date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-10 13:10:00,8.21,8.21,8.19,8.19,49200.0,5.5157,5.5157,5.5022,5.5022,49200.0
2007-05-10 13:15:00,8.19,8.2,8.18,8.2,130400.0,5.5022,5.5089,5.4955,5.5089,130400.0
2007-05-10 13:20:00,8.2,8.21,8.19,8.19,27200.0,5.5089,5.5157,5.5022,5.5022,27200.0
2007-05-10 13:25:00,8.2,8.2,8.19,8.2,49200.0,5.5089,5.5089,5.5022,5.5089,49200.0
2007-05-10 13:30:00,8.2,8.2,8.17,8.18,119600.0,5.5089,5.5089,5.4888,5.4955,119600.0
2007-05-10 13:35:00,8.18,8.2,8.18,8.2,34800.0,5.4955,5.5089,5.4955,5.5089,34800.0
2007-05-10 13:40:00,8.21,8.21,8.2,8.21,13200.0,5.5157,5.5157,5.5089,5.5157,13200.0
2007-05-10 13:45:00,8.21,8.21,8.21,8.21,38400.0,5.5157,5.5157,5.5157,5.5157,38400.0
2007-05-10 13:50:00,8.21,8.21,8.21,8.21,166800.0,5.5157,5.5157,5.5157,5.5157,166800.0
2007-05-10 13:55:00,8.21,8.21,8.2,8.21,54400.0,5.5157,5.5157,5.5089,5.5157,54400.0
2007-05-10 14:00:00,8.21,8.23,8.21,8.23,86400.0,5.5157,5.5291,5.5157,5.5291,86400.0
2007-05-10 14:05:00,8.23,8.25,8.23,8.25,96400.0,5.5291,5.5425,5.5291,5.5425,96400.0
2007-05-10 14:10:00,8.25,8.26,8.24,8.26,82400.0,5.5425,5.5493,5.5358,5.5493,82400.0
2007-05-10 14:15:00,8.26,8.26,8.24,8.26,130800.0,5.5493,5.5493,5.5358,5.5493,130800.0
2007-05-10 14:20:00,8.26,8.27,8.26,8.27,36000.0,5.5493,5.556,5.5493,5.556,36000.0
2007-05-10 14:25:00,8.27,8.28,8.26,8.28,36400.0,5.556,5.5627,5.5493,5.5627,36400.0
2007-05-10 14:30:00,8.28,8.29,8.27,8.28,52400.0,5.5627,5.5694,5.556,5.5627,52400.0
2007-05-10 14:35:00,8.28,8.29,8.27,8.27,56400.0,5.5627,5.5694,5.556,5.556,56400.0
2007-05-10 14:40:00,8.27,8.28,8.27,8.28,39200.0,5.556,5.5627,5.556,5.5627,39200.0
2007-05-10 14:45:00,8.28,8.29,8.28,8.29,38000.0,5.5627,5.5694,5.5627,5.5694,38000.0
2007-05-10 14:50:00,8.29,8.3,8.27,8.27,92000.0,5.5694,5.5761,5.556,5.556,92000.0
2007-05-10 14:55:00,8.27,8.27,8.26,8.26,41200.0,5.556,5.556,5.5493,5.5493,41200.0
2007-05-10 15:00:00,8.26,8.26,8.24,8.25,47600.0,5.5493,5.5493,5.5358,5.5425,47600.0
2007-05-10 15:05:00,8.24,8.26,8.24,8.25,60400.0,5.5358,5.5493,5.5358,5.5425,60400.0
2007-05-10 15:10:00,8.24,8.27,8.24,8.27,134400.0,5.5358,5.556,5.5358,5.556,134400.0
2007-05-10 15:15:00,8.27,8.27,8.25,8.26,93200.0,5.556,5.556,5.5425,5.5493,93200.0
2007-05-10 15:20:00,8.26,8.26,8.23,8.23,36800.0,5.5493,5.5493,5.5291,5.5291,36800.0
2007-05-10 15:25:00,8.23,8.24,8.22,8.23,64000.0,5.5291,5.5358,5.5224,5.5291,64000.0
2007-05-10 15:30:00,8.22,8.25,8.22,8.25,108800.0,5.5224,5.5425,5.5224,5.5425,108800.0
2007-05-10 15:35:00,8.25,8.25,8.23,8.24,52400.0,5.5425,5.5425,5.5291,5.5358,52400.0
2007-05-10 15:40:00,8.23,8.25,8.18,8.25,150400.0,5.5291,5.5425,5.4955,5.5425,150400.0
2007-05-10 15:45:00,8.25,8.25,8.21,8.23,92000.0,5.5425,5.5425,5.5157,5.5291,92000.0
2007-05-10 15:50:00,8.22,8.23,8.2,8.21,150400.0,5.5224,5.5291,5.5089,5.5157,150400.0
2007-05-10 15:55:00,8.22,8.23,8.2,8.22,188000.0,5.5224,5.5291,5.5089,5.5224,188000.0
2007-05-11 09:30:00,8.27,8.3,8.26,8.26,114000.0,5.556,5.5761,5.5493,5.5493,114000.0
2007-05-11 09:35:00,8.26,8.27,8.22,8.27,78000.0,5.5493,5.556,5.5224,5.556,78000.0
2007-05-11 09:40:00,8.27,8.27,8.2,8.21,378800.0,5.556,5.556,5.5089,5.5157,378800.0
2007-05-11 09:45:00,8.21,8.22,8.19,8.19,83200.0,5.5157,5.5224,5.5022,5.5022,83200.0
2007-05-11 09:50:00,8.19,8.19,8.18,8.18,167600.0,5.5022,5.5022,5.4955,5.4955,167600.0
2007-05-11 09:55:00,8.18,8.18,8.15,8.15,184800.0,5.4955,5.4955,5.4754,5.4754,184800.0
2007-05-11 10:00:00,8.15,8.17,8.13,8.15,124000.0,5.4754,5.4888,5.4619,5.4754,124000.0
2007-05-11 10:05:00,8.15,8.15,8.12,8.12,79200.0,5.4754,5.4754,5.4552,5.4552,79200.0
2007-05-11 10:10:00,8.13,8.14,8.11,8.13,192800.0,5.4619,5.4686,5.4485,5.4619,192800.0
2007-05-11 10:15:00,8.13,8.15,8.12,8.15,105200.0,5.4619,5.4754,5.4552,5.4754,105200.0
2007-05-11 10:20:00,8.15,8.16,8.14,8.16,46000.0,5.4754,5.4821,5.4686,5.4821,46000.0
2007-05-11 10:25:00,8.16,8.18,8.16,8.17,191600.0,5.4821,5.4955,5.4821,5.4888,191600.0
2007-05-11 10:30:00,8.17,8.18,8.15,8.15,52000.0,5.4888,5.4955,5.4754,5.4754,52000.0
2007-05-11 10:35:00,8.15,8.15,8.14,8.14,54400.0,5.4754,5.4754,5.4686,5.4686,54400.0
2007-05-11 10:40:00,8.14,8.15,8.13,8.13,88400.0,5.4686,5.4754,5.4619,5.4619,88400.0
2007-05-11 10:45:00,8.12,8.13,8.09,8.13,190400.0,5.4552,5.4619,5.435,5.4619,190400.0
2007-05-11 10:50:00,8.13,8.15,8.13,8.14,60800.0,5.4619,5.4754,5.4619,5.4686,60800.0
2007-05-11 10:55:00,8.14,8.15,8.13,8.14,53200.0,5.4686,5.4754,5.4619,5.4686,53200.0
2007-05-11 11:00:00,8.15,8.18,8.13,8.18,213200.0,5.4754,5.4955,5.4619,5.4955,213200.0
2007-05-11 11:05:00,8.18,8.2,8.18,8.19,87200.0,5.4955,5.5089,5.4955,5.5022,87200.0
2007-05-11 11:10:00,8.2,8.22,8.19,8.22,117200.0,5.5089,5.5224,5.5022,5.5224,117200.0
2007-05-11 11:15:00,8.22,8.22,8.19,8.19,37200.0,5.5224,5.5224,5.5022,5.5022,37200.0
2007-05-11 11:20:00,8.19,8.2,8.19,8.19,28800.0,5.5022,5.5089,5.5022,5.5022,28800.0
2007-05-11 11:25:00,8.19,8.2,8.15,8.16,84000.0,5.5022,5.5089,5.4754,5.4821,84000.0
2007-05-11 11:30:00,8.16,8.16,8.15,8.16,48400.0,5.4821,5.4821,5.4754,5.4821,48400.0
2007-05-11 11:35:00,8.16,8.18,8.16,8.18,29600.0,5.4821,5.4955,5.4821,5.4955,29600.0
2007-05-11 11:40:00,8.18,8.18,8.17,8.17,17600.0,5.4955,5.4955,5.4888,5.4888,17600.0
2007-05-11 11:45:00,8.17,8.17,8.16,8.16,124000.0,5.4888,5.4888,5.4821,5.4821,124000.0
2007-05-11 11:50:00,8.16,8.19,8.16,8.17,248800.0,5.4821,5.5022,5.4821,5.4888,248800.0
2007-05-11 11:55:00,8.17,8.21,8.17,8.21,38800.0,5.4888,5.5157,5.4888,5.5157,38800.0
2007-05-11 12:00:00,8.21,8.21,8.17,8.17,40000.0,5.5157,5.5157,5.4888,5.4888,40000.0
2007-05-11 12:05:00,8.17,8.17,8.17,8.17,16800.0,5.4888,5.4888,5.4888,5.4888,16800.0
2007-05-11 12:10:00,8.17,8.17,8.17,8.17,22000.0,5.4888,5.4888,5.4888,5.4888,22000.0
2007-05-11 12:15:00,8.17,8.19,8.17,8.19,35600.0,5.4888,5.5022,5.4888,5.5022,35600.0
2007-05-11 12:20:00,8.19,8.21,8.19,8.21,73200.0,5.5022,5.5157,5.5022,5.5157,73200.0
2007-05-11 12:25:00,8.21,8.21,8.15,8.15,230000.0,5.5157,5.5157,5.4754,5.4754,230000.0
2007-05-11 12:30:00,8.15,8.19,8.15,8.19,27600.0,5.4754,5.5022,5.4754,5.5022,27600.0
2007-05-11 12:35:00,8.19,8.2,8.18,8.2,20400.0,5.5022,5.5089,5.4955,5.5089,20400.0
2007-05-11 12:40:00,8.2,8.22,8.2,8.22,18400.0,5.5089,5.5224,5.5089,5.5224,18400.0
2007-05-11 12:45:00,8.22,8.22,8.19,8.19,24400.0,5.5224,5.5224,5.5022,5.5022,24400.0
2007-05-11 12:50:00,8.2,8.2,8.17,8.19,44400.0,5.5089,5.5089,5.4888,5.5022,44400.0
2007-05-11 12:55:00,8.19,8.21,8.19,8.21,25200.0,5.5022,5.5157,5.5022,5.5157,25200.0
2007-05-11 13:00:00,8.22,8.22,8.2,8.2,31600.0,5.5224,5.5224,5.5089,5.5089,31600.0
2007-05-11 13:05:00,8.2,8.2,8.18,8.19,45600.0,5.5089,5.5089,5.4955,5.5022,45600.0
2007-05-11 13:10:00,8.19,8.19,8.18,8.18,55600.0,5.5022,5.5022,5.4955,5.4955,55600.0
2007-05-11 13:15:00,8.18,8.18,8.15,8.17,100400.0,5.4955,5.4955,5.4754,5.4888,100400.0
2007-05-11 13:20:00,8.17,8.19,8.17,8.19,51600.0,5.4888,5.5022,5.4888,5.5022,51600.0
2007-05-11 13:25:00,8.19,8.21,8.19,8.2,58800.0,5.5022,5.5157,5.5022,5.5089,58800.0
2007-05-11 13:30:00,8.2,8.2,8.18,8.18,40400.0,5.5089,5.5089,5.4955,5.4955,40400.0
2007-05-11 13:35:00,8.18,8.18,8.17,8.17,55600.0,5.4955,5.4955,5.4888,5.4888,55600.0
2007-05-11 13:40:00,8.17,8.18,8.16,8.16,43200.0,5.4888,5.4955,5.4821,5.4821,43200.0
2007-05-11 13:45:00,8.17,8.17,8.16,8.17,30800.0,5.4888,5.4888,5.4821,5.4888,30800.0
2007-05-11 13:50:00,8.17,8.17,8.15,8.15,67200.0,5.4888,5.4888,5.4754,5.4754,67200.0
2007-05-11 13:55:00,8.15,8.15,8.13,8.13,76000.0,5.4754,5.4754,5.4619,5.4619,76000.0
2007-05-11 14:00:00,8.13,8.14,8.13,8.14,91200.0,5.4619,5.4686,5.4619,5.4686,91200.0
2007-05-11 14:05:00,8.14,8.14,8.13,8.14,66400.0,5.4686,5.4686,5.4619,5.4686,66400.0
2007-05-11 14:10:00,8.14,8.14,8.14,8.14,42400.0,5.4686,5.4686,5.4686,5.4686,42400.0
2007-05-11 14:15:00,8.14,8.15,8.12,8.12,86000.0,5.4686,5.4754,5.4552,5.4552,86000.0
2007-05-11 14:20:00,8.12,8.13,8.12,8.13,66800.0,5.4552,5.4619,5.4552,5.4619,66800.0
2007-05-11 14:25:00,8.13,8.14,8.11,8.12,100000.0,5.4619,5.4686,5.4485,5.4552,100000.0
2007-05-11 14:30:00,8.12,8.12,8.11,8.11,43600.0,5.4552,5.4552,5.4485,5.4485,43600.0
2007-05-11 14:35:00,8.12,8.13,8.11,8.13,40800.0,5.4552,5.4619,5.4485,5.4619,40800.0
2007-05-11 14:40:00,8.13,8.15,8.13,8.15,75600.0,5.4619,5.4754,5.4619,5.4754,75600.0
2007-05-11 14:45:00,8.15,8.15,8.12,8.13,118400.0,5.4754,5.4754,5.4552,5.4619,118400.0
2007-05-11 14:50:00,8.13,8.13,8.12,8.13,75600.0,5.4619,5.4619,5.4552,5.4619,75600.0
2007-05-11 14:55:00,8.13,8.13,8.11,8.11,64000.0,5.4619,5.4619,5.4485,5.4485,64000.0
2007-05-11 15:00:00,8.11,8.13,8.09,8.1,262000.0,5.4485,5.4619,5.435,5.4418,262000.0
2007-05-11 15:05:00,8.1,8.1,8.08,8.09,168000.0,5.4418,5.4418,5.4283,5.435,168000.0
2007-05-11 15:10:00,8.09,8.1,8.09,8.1,80000.0,5.435,5.4418,5.435,5.4418,80000.0
2007-05-11 15:15:00,8.1,8.1,8.09,8.1,113600.0,5.4418,5.4418,5.435,5.4418,113600.0
2007-05-11 15:20:00,8.1,8.1,8.09,8.09,140800.0,5.4418,5.4418,5.435,5.435,140800.0
2007-05-11 15:25:00,8.09,8.12,8.09,8.11,143200.0,5.435,5.4552,5.435,5.4485,143200.0
2007-05-11 15:30:00,8.11,8.13,8.1,8.12,226800.0,5.4485,5.4619,5.4418,5.4552,226800.0
2007-05-11 15:35:00,8.12,8.15,8.12,8.14,308800.0,5.4552,5.4754,5.4552,5.4686,308800.0
2007-05-11 15:40:00,8.14,8.15,8.13,8.13,120000.0,5.4686,5.4754,5.4619,5.4619,120000.0
2007-05-11 15:45:00,8.13,8.14,8.11,8.12,189600.0,5.4619,5.4686,5.4485,5.4552,189600.0
2007-05-11 15:50:00,8.12,8.16,8.11,8.15,249200.0,5.4552,5.4821,5.4485,5.4754,249200.0
2007-05-11 15:55:00,8.15,8.17,8.15,8.15,291600.0,5.4754,5.4888,5.4754,5.4754,291600.0
2007-05-14 09:30:00,8.22,8.28,8.2,8.28,258800.0,5.5224,5.5627,5.5089,5.5627,258800.0
2007-05-14 09:35:00,8.27,8.32,8.24,8.27,140800.0,5.556,5.5896,5.5358,5.556,140800.0
2007-05-14 09:40:00,8.26,8.28,8.22,8.26,183600.0,5.5493,5.5627,5.5224,5.5493,183600.0
2007-05-14 09:45:00,8.26,8.28,8.25,8.26,170000.0,5.5493,5.5627,5.5425,5.5493,170000.0
2007-05-14 09:50:00,8.26,8.27,8.22,8.23,114400.0,5.5493,5.556,5.5224,5.5291,114400.0
2007-05-14 09:55:00,8.23,8.26,8.21,8.22,204800.0,5.5291,5.5493,5.5157,5.5224,204800.0
2007-05-14 10:00:00,8.22,8.22,8.18,8.18,180400.0,5.5224,5.5224,5.4955,5.4955,180400.0
2007-05-14 10:05:00,8.19,8.2,8.18,8.2,92800.0,5.5022,5.5089,5.4955,5.5089,92800.0
2007-05-14 10:10:00,8.2,8.21,8.18,8.19,192000.0,5.5089,5.5157,5.4955,5.5022,192000.0
2007-05-14 10:15:00,8.18,8.19,8.17,8.19,162000.0,5.4955,5.5022,5.4888,5.5022,162000.0
2007-05-14 10:20:00,8.19,8.19,8.18,8.19,57600.0,5.5022,5.5022,5.4955,5.5022,57600.0
2007-05-14 10:25:00,8.18,8.19,8.16,8.17,109600.0,5.4955,5.5022,5.4821,5.4888,109600.0
2007-05-14 10:30:00,8.17,8.19,8.17,8.18,51200.0,5.4888,5.5022,5.4888,5.4955,51200.0
2007-05-14 10:35:00,8.18,8.19,8.17,8.18,94800.0,5.4955,5.5022,5.4888,5.4955,94800.0
2007-05-14 10:40:00,8.18,8.19,8.17,8.18,96800.0,5.4955,5.5022,5.4888,5.4955,96800.0
2007-05-14 10:45:00,8.18,8.21,8.18,8.21,116000.0,5.4955,5.5157,5.4955,5.5157,116000.0
2007-05-14 10:50:00,8.21,8.25,8.2,8.24,91600.0,5.5157,5.5425,5.5089,5.5358,91600.0
2007-05-14 10:55:00,8.24,8.25,8.22,8.22,69200.0,5.5358,5.5425,5.5224,5.5224,69200.0
2007-05-14 11:00:00,8.22,8.23,8.22,8.23,44800.0,5.5224,5.5291,5.5224,5.5291,44800.0
2007-05-14 11:05:00,8.22,8.24,8.22,8.23,51600.0,5.5224,5.5358,5.5224,5.5291,51600.0
2007-05-14 11:10:00,8.23,8.24,8.23,8.24,44400.0,5.5291,5.5358,5.5291,5.5358,44400.0
2007-05-14 11:15:00,8.24,8.24,8.23,8.23,100400.0,5.5358,5.5358,5.5291,5.5291,100400.0
2007-05-14 11:20:00,8.23,8.24,8.22,8.22,100400.0,5.5291,5.5358,5.5224,5.5224,100400.0
2007-05-14 11:25:00,8.22,8.26,8.22,8.23,140800.0,5.5224,5.5493,5.5224,5.5291,140800.0
2007-05-14 11:30:00,8.22,8.23,8.22,8.23,46400.0,5.5224,5.5291,5.5224,5.5291,46400.0
2007-05-14 11:35:00,8.22,8.23,8.22,8.23,70400.0,5.5224,5.5291,5.5224,5.5291,70400.0
2007-05-14 11:40:00,8.23,8.23,8.22,8.23,53200.0,5.5291,5.5291,5.5224,5.5291,53200.0
2007-05-14 11:45:00,8.23,8.24,8.23,8.24,25200.0,5.5291,5.5358,5.5291,5.5358,25200.0
2007-05-14 11:50:00,8.24,8.24,8.23,8.24,39600.0,5.5358,5.5358,5.5291,5.5358,39600.0
2007-05-14 11:55:00,8.24,8.25,8.23,8.24,80000.0,5.5358,5.5425,5.5291,5.5358,80000.0
2007-05-14 12:00:00,8.24,8.24,8.23,8.24,64400.0,5.5358,5.5358,5.5291,5.5358,64400.0
2007-05-14 12:05:00,8.24,8.24,8.22,8.23,82800.0,5.5358,5.5358,5.5224,5.5291,82800.0
2007-05-14 12:10:00,8.23,8.25,8.23,8.24,88800.0,5.5291,5.5425,5.5291,5.5358,88800.0
2007-05-14 12:15:00,8.24,8.24,8.24,8.24,45200.0,5.5358,5.5358,5.5358,5.5358,45200.0
2007-05-14 12:20:00,8.24,8.24,8.24,8.24,54000.0,5.5358,5.5358,5.5358,5.5358,54000.0
2007-05-14 12:25:00,8.24,8.24,8.23,8.24,50800.0,5.5358,5.5358,5.5291,5.5358,50800.0
2007-05-14 12:30:00,8.24,8.24,8.23,8.24,60800.0,5.5358,5.5358,5.5291,5.5358,60800.0
2007-05-14 12:35:00,8.24,8.26,8.24,8.26,132400.0,5.5358,5.5493,5.5358,5.5493,132400.0
2007-05-14 12:40:00,8.26,8.26,8.24,8.24,100800.0,5.5493,5.5493,5.5358,5.5358,100800.0
2007-05-14 12:45:00,8.24,8.26,8.24,8.25,57600.0,5.5358,5.5493,5.5358,5.5425,57600.0
2007-05-14 12:50:00,8.25,8.25,8.24,8.25,64400.0,5.5425,5.5425,5.5358,5.5425,64400.0
2007-05-14 12:55:00,8.25,8.26,8.24,8.25,78000.0,5.5425,5.5493,5.5358,5.5425,78000.0
2007-05-14 13:00:00,8.25,8.25,8.22,8.23,82800.0,5.5425,5.5425,5.5224,5.5291,82800.0
2007-05-14 13:05:00,8.23,8.24,8.22,8.23,92000.0,5.5291,5.5358,5.5224,5.5291,92000.0
2007-05-14 13:10:00,8.23,8.24,8.22,8.23,25200.0,5.5291,5.5358,5.5224,5.5291,25200.0
2007-05-14 13:15:00,8.23,8.24,8.21,8.21,62400.0,5.5291,5.5358,5.5157,5.5157,62400.0
2007-05-14 13:20:00,8.21,8.26,8.21,8.25,71200.0,5.5157,5.5493,5.5157,5.5425,71200.0
2007-05-14 13:25:00,8.24,8.26,8.24,8.26,38400.0,5.5358,5.5493,5.5358,5.5493,38400.0
2007-05-14 13:30:00,8.26,8.26,8.24,8.24,95200.0,5.5493,5.5493,5.5358,5.5358,95200.0
2007-05-14 13:35:00,8.24,8.25,8.23,8.24,68800.0,5.5358,5.5425,5.5291,5.5358,68800.0
2007-05-14 13:40:00,8.24,8.24,8.21,8.21,51200.0,5.5358,5.5358,5.5157,5.5157,51200.0
2007-05-14 13:45:00,8.2,8.24,8.2,8.24,145200.0,5.5089,5.5358,5.5089,5.5358,145200.0
2007-05-14 13:50:00,8.23,8.24,8.22,8.23,56400.0,5.5291,5.5358,5.5224,5.5291,56400.0
2007-05-14 13:55:00,8.23,8.24,8.23,8.24,63200.0,5.5291,5.5358,5.5291,5.5358,63200.0
2007-05-14 14:00:00,8.23,8.24,8.22,8.22,69200.0,5.5291,5.5358,5.5224,5.5224,69200.0
2007-05-14 14:05:00,8.22,8.24,8.22,8.24,74400.0,5.5224,5.5358,5.5224,5.5358,74400.0
2007-05-14 14:10:00,8.24,8.24,8.21,8.24,98800.0,5.5358,5.5358,5.5157,5.5358,98800.0
2007-05-14 14:15:00,8.24,8.25,8.22,8.24,153200.0,5.5358,5.5425,5.5224,5.5358,153200.0
2007-05-14 14:20:00,8.23,8.26,8.23,8.24,108800.0,5.5291,5.5493,5.5291,5.5358,108800.0
2007-05-14 14:25:00,8.24,8.25,8.23,8.24,42400.0,5.5358,5.5425,5.5291,5.5358,42400.0
2007-05-14 14:30:00,8.24,8.26,8.24,8.25,46400.0,5.5358,5.5493,5.5358,5.5425,46400.0
2007-05-14 14:35:00,8.25,8.25,8.24,8.24,43200.0,5.5425,5.5425,5.5358,5.5358,43200.0
2007-05-14 14:40:00,8.24,8.24,8.23,8.24,48800.0,5.5358,5.5358,5.5291,5.5358,48800.0
2007-05-14 14:45:00,8.24,8.26,8.24,8.25,44800.0,5.5358,5.5493,5.5358,5.5425,44800.0
2007-05-14 14:50:00,8.25,8.26,8.25,8.25,148800.0,5.5425,5.5493,5.5425,5.5425,148800.0
2007-05-14 14:55:00,8.25,8.26,8.24,8.25,52800.0,5.5425,5.5493,5.5358,5.5425,52800.0
2007-05-14 15:00:00,8.25,8.29,8.24,8.29,192400.0,5.5425,5.5694,5.5358,5.5694,192400.0
2007-05-14 15:05:00,8.29,8.29,8.26,8.27,150800.0,5.5694,5.5694,5.5493,5.556,150800.0
2007-05-14 15:10:00,8.27,8.27,8.26,8.26,53600.0,5.556,5.556,5.5493,5.5493,53600.0
2007-05-14 15:15:00,8.26,8.29,8.26,8.29,90400.0,5.5493,5.5694,5.5493,5.5694,90400.0
2007-05-14 15:20:00,8.29,8.29,8.26,8.26,76400.0,5.5694,5.5694,5.5493,5.5493,76400.0
2007-05-14 15:25:00,8.26,8.26,8.24,8.26,64800.0,5.5493,5.5493,5.5358,5.5493,64800.0
2007-05-14 15:30:00,8.25,8.26,8.24,8.25,51200.0,5.5425,5.5493,5.5358,5.5425,51200.0
2007-05-14 15:35:00,8.25,8.26,8.23,8.23,62800.0,5.5425,5.5493,5.5291,5.5291,62800.0
2007-05-14 15:40:00,8.23,8.26,8.23,8.24,117600.0,5.5291,5.5493,5.5291,5.5358,117600.0
2007-05-14 15:45:00,8.24,8.24,8.24,8.24,78400.0,5.5358,5.5358,5.5358,5.5358,78400.0
2007-05-14 15:50:00,8.24,8.24,8.23,8.23,98400.0,5.5358,5.5358,5.5291,5.5291,98400.0
2007-05-14 15:55:00,8.23,8.25,8.22,8.24,450800.0,5.5291,5.5425,5.5224,5.5358,450800.0
2007-05-15 09:30:00,8.24,8.38,8.24,8.38,200800.0,5.5358,5.6299,5.5358,5.6299,200800.0
2007-05-15 09:35:00,8.38,8.42,8.31,8.33,241600.0,5.6299,5.6568,5.5829,5.5963,241600.0
2007-05-15 09:40:00,8.34,8.41,8.34,8.39,212400.0,5.603,5.65,5.603,5.6366,212400.0
2007-05-15 09:45:00,8.38,8.39,8.36,8.38,370000.0,5.6299,5.6366,5.6164,5.6299,370000.0
2007-05-15 09:50:00,8.38,8.38,8.27,8.32,251200.0,5.6299,5.6299,5.556,5.5896,251200.0
2007-05-15 09:55:00,8.32,8.38,8.32,8.35,159600.0,5.5896,5.6299,5.5896,5.6097,159600.0
2007-05-15 10:00:00,8.35,8.39,8.34,8.38,342400.0,5.6097,5.6366,5.603,5.6299,342400.0
2007-05-15 10:05:00,8.37,8.44,8.37,8.43,255200.0,5.6232,5.6702,5.6232,5.6635,255200.0
2007-05-15 10:10:00,8.43,8.45,8.4,8.44,193200.0,5.6635,5.6769,5.6433,5.6702,193200.0
2007-05-15 10:15:00,8.45,8.5,8.45,8.49,327200.0,5.6769,5.7105,5.6769,5.7038,327200.0
2007-05-15 10:20:00,8.49,8.54,8.49,8.53,391600.0,5.7038,5.7374,5.7038,5.7307,391600.0
2007-05-15 10:25:00,8.53,8.53,8.5,8.52,88800.0,5.7307,5.7307,5.7105,5.7239,88800.0
2007-05-15 10:30:00,8.51,8.52,8.46,8.47,120800.0,5.7172,5.7239,5.6836,5.6903,120800.0
2007-05-15 10:35:00,8.47,8.5,8.47,8.49,115200.0,5.6903,5.7105,5.6903,5.7038,115200.0
2007-05-15 10:40:00,8.49,8.51,8.49,8.51,50000.0,5.7038,5.7172,5.7038,5.7172,50000.0
2007-05-15 10:45:00,8.51,8.55,8.5,8.51,249200.0,5.7172,5.7441,5.7105,5.7172,249200.0
2007-05-15 10:50:00,8.51,8.52,8.48,8.51,120000.0,5.7172,5.7239,5.6971,5.7172,120000.0
2007-05-15 10:55:00,8.52,8.53,8.48,8.52,211200.0,5.7239,5.7307,5.6971,5.7239,211200.0
2007-05-15 11:00:00,8.52,8.56,8.51,8.56,189600.0,5.7239,5.7508,5.7172,5.7508,189600.0
2007-05-15 11:05:00,8.56,8.56,8.54,8.54,177200.0,5.7508,5.7508,5.7374,5.7374,177200.0
2007-05-15 11:10:00,8.54,8.55,8.53,8.54,147200.0,5.7374,5.7441,5.7307,5.7374,147200.0
2007-05-15 11:15:00,8.54,8.61,8.54,8.59,193200.0,5.7374,5.7844,5.7374,5.771,193200.0
2007-05-15 11:20:00,8.59,8.66,8.59,8.65,503600.0,5.771,5.818,5.771,5.8113,503600.0
2007-05-15 11:25:00,8.65,8.65,8.61,8.63,197200.0,5.8113,5.8113,5.7844,5.7978,197200.0
2007-05-15 11:30:00,8.63,8.63,8.61,8.61,160400.0,5.7978,5.7978,5.7844,5.7844,160400.0
2007-05-15 11:35:00,8.61,8.65,8.6,8.65,242800.0,5.7844,5.8113,5.7777,5.8113,242800.0
2007-05-15 11:40:00,8.65,8.66,8.63,8.63,195600.0,5.8113,5.818,5.7978,5.7978,195600.0
2007-05-15 11:45:00,8.63,8.65,8.63,8.65,275200.0,5.7978,5.8113,5.7978,5.8113,275200.0
2007-05-15 11:50:00,8.65,8.67,8.65,8.65,397600.0,5.8113,5.8247,5.8113,5.8113,397600.0
2007-05-15 11:55:00,8.65,8.69,8.63,8.67,192000.0,5.8113,5.8381,5.7978,5.8247,192000.0
2007-05-15 12:00:00,8.67,8.71,8.66,8.69,117200.0,5.8247,5.8516,5.818,5.8381,117200.0
2007-05-15 12:05:00,8.69,8.71,8.66,8.7,177200.0,5.8381,5.8516,5.818,5.8449,177200.0
2007-05-15 12:10:00,8.7,8.71,8.7,8.7,154000.0,5.8449,5.8516,5.8449,5.8449,154000.0
2007-05-15 12:15:00,8.7,8.72,8.69,8.71,191600.0,5.8449,5.8583,5.8381,5.8516,191600.0
2007-05-15 12:20:00,8.71,8.76,8.7,8.74,373200.0,5.8516,5.8852,5.8449,5.8717,373200.0
2007-05-15 12:25:00,8.74,8.78,8.74,8.76,194000.0,5.8717,5.8986,5.8717,5.8852,194000.0
2007-05-15 12:30:00,8.76,8.82,8.74,8.76,387200.0,5.8852,5.9255,5.8717,5.8852,387200.0
2007-05-15 12:35:00,8.76,8.79,8.75,8.76,130800.0,5.8852,5.9053,5.8785,5.8852,130800.0
2007-05-15 12:40:00,8.76,8.77,8.75,8.77,295200.0,5.8852,5.8919,5.8785,5.8919,295200.0
2007-05-15 12:45:00,8.76,8.76,8.7,8.71,204400.0,5.8852,5.8852,5.8449,5.8516,204400.0
2007-05-15 12:50:00,8.71,8.73,8.69,8.69,122800.0,5.8516,5.865,5.8381,5.8381,122800.0
2007-05-15 12:55:00,8.69,8.7,8.66,8.68,184800.0,5.8381,5.8449,5.818,5.8314,184800.0
2007-05-15 13:00:00,8.67,8.68,8.65,8.66,237200.0,5.8247,5.8314,5.8113,5.818,237200.0
2007-05-15 13:05:00,8.66,8.68,8.64,8.68,216800.0,5.818,5.8314,5.8046,5.8314,216800.0
2007-05-15 13:10:00,8.68,8.71,8.68,8.71,154800.0,5.8314,5.8516,5.8314,5.8516,154800.0
2007-05-15 13:15:00,8.71,8.72,8.69,8.71,60800.0,5.8516,5.8583,5.8381,5.8516,60800.0
2007-05-15 13:20:00,8.71,8.74,8.71,8.73,120000.0,5.8516,5.8717,5.8516,5.865,120000.0
2007-05-15 13:25:00,8.72,8.73,8.71,8.71,77200.0,5.8583,5.865,5.8516,5.8516,77200.0
2007-05-15 13:30:00,8.71,8.74,8.7,8.71,126400.0,5.8516,5.8717,5.8449,5.8516,126400.0
2007-05-15 13:35:00,8.7,8.71,8.68,8.69,114800.0,5.8449,5.8516,5.8314,5.8381,114800.0
2007-05-15 13:40:00,8.69,8.69,8.65,8.68,113600.0,5.8381,5.8381,5.8113,5.8314,113600.0
2007-05-15 13:45:00,8.67,8.68,8.64,8.64,92000.0,5.8247,5.8314,5.8046,5.8046,92000.0
2007-05-15 13:50:00,8.64,8.68,8.64,8.67,154400.0,5.8046,5.8314,5.8046,5.8247,154400.0
2007-05-15 13:55:00,8.67,8.68,8.66,8.68,80400.0,5.8247,5.8314,5.818,5.8314,80400.0
2007-05-15 14:00:00,8.68,8.7,8.68,8.69,96800.0,5.8314,5.8449,5.8314,5.8381,96800.0
2007-05-15 14:05:00,8.69,8.7,8.68,8.7,123600.0,5.8381,5.8449,5.8314,5.8449,123600.0
2007-05-15 14:10:00,8.7,8.7,8.67,8.68,76400.0,5.8449,5.8449,5.8247,5.8314,76400.0
2007-05-15 14:15:00,8.67,8.67,8.61,8.64,223600.0,5.8247,5.8247,5.7844,5.8046,223600.0
2007-05-15 14:20:00,8.64,8.68,8.62,8.65,115200.0,5.8046,5.8314,5.7911,5.8113,115200.0
2007-05-15 14:25:00,8.66,8.66,8.63,8.65,91600.0,5.818,5.818,5.7978,5.8113,91600.0
2007-05-15 14:30:00,8.65,8.66,8.64,8.65,71200.0,5.8113,5.818,5.8046,5.8113,71200.0
2007-05-15 14:35:00,8.65,8.66,8.62,8.62,112800.0,5.8113,5.818,5.7911,5.7911,112800.0
2007-05-15 14:40:00,8.62,8.63,8.61,8.61,94800.0,5.7911,5.7978,5.7844,5.7844,94800.0
2007-05-15 14:45:00,8.61,8.64,8.61,8.63,192400.0,5.7844,5.8046,5.7844,5.7978,192400.0
2007-05-15 14:50:00,8.63,8.63,8.62,8.62,176400.0,5.7978,5.7978,5.7911,5.7911,176400.0
2007-05-15 14:55:00,8.62,8.63,8.6,8.63,220400.0,5.7911,5.7978,5.7777,5.7978,220400.0
2007-05-15 15:00:00,8.63,8.64,8.61,8.62,252000.0,5.7978,5.8046,5.7844,5.7911,252000.0
2007-05-15 15:05:00,8.62,8.62,8.59,8.6,96400.0,5.7911,5.7911,5.771,5.7777,96400.0
2007-05-15 15:10:00,8.59,8.61,8.59,8.6,272000.0,5.771,5.7844,5.771,5.7777,272000.0
2007-05-15 15:15:00,8.6,8.6,8.58,8.58,100000.0,5.7777,5.7777,5.7642,5.7642,100000.0
2007-05-15 15:20:00,8.58,8.58,8.55,8.56,256400.0,5.7642,5.7642,5.7441,5.7508,256400.0
2007-05-15 15:25:00,8.56,8.57,8.55,8.56,144400.0,5.7508,5.7575,5.7441,5.7508,144400.0
2007-05-15 15:30:00,8.56,8.58,8.56,8.57,199200.0,5.7508,5.7642,5.7508,5.7575,199200.0
2007-05-15 15:35:00,8.57,8.6,8.57,8.58,177600.0,5.7575,5.7777,5.7575,5.7642,177600.0
2007-05-15 15:40:00,8.58,8.59,8.57,8.58,358800.0,5.7642,5.771,5.7575,5.7642,358800.0
2007-05-15 15:45:00,8.58,8.58,8.56,8.56,258800.0,5.7642,5.7642,5.7508,5.7508,258800.0
2007-05-15 15:50:00,8.56,8.59,8.55,8.58,458000.0,5.7508,5.771,5.7441,5.7642,458000.0
2007-05-15 15:55:00,8.58,8.58,8.56,8.56,365600.0,5.7642,5.7642,5.7508,5.7508,365600.0
2007-05-16 09:30:00,8.6,8.63,8.57,8.57,120400.0,5.7777,5.7978,5.7575,5.7575,120400.0
2007-05-16 09:35:00,8.58,8.6,8.57,8.58,56400.0,5.7642,5.7777,5.7575,5.7642,56400.0
2007-05-16 09:40:00,8.58,8.59,8.56,8.58,60000.0,5.7642,5.771,5.7508,5.7642,60000.0
2007-05-16 09:45:00,8.58,8.59,8.56,8.57,133600.0,5.7642,5.771,5.7508,5.7575,133600.0
2007-05-16 09:50:00,8.57,8.59,8.56,8.59,110000.0,5.7575,5.771,5.7508,5.771,110000.0
2007-05-16 09:55:00,8.59,8.59,8.57,8.58,102000.0,5.771,5.771,5.7575,5.7642,102000.0
2007-05-16 10:00:00,8.58,8.59,8.57,8.58,96000.0,5.7642,5.771,5.7575,5.7642,96000.0
2007-05-16 10:05:00,8.58,8.62,8.57,8.61,195200.0,5.7642,5.7911,5.7575,5.7844,195200.0
2007-05-16 10:10:00,8.61,8.63,8.58,8.63,155600.0,5.7844,5.7978,5.7642,5.7978,155600.0
2007-05-16 10:15:00,8.63,8.63,8.62,8.62,83200.0,5.7978,5.7978,5.7911,5.7911,83200.0
2007-05-16 10:20:00,8.62,8.63,8.61,8.61,117200.0,5.7911,5.7978,5.7844,5.7844,117200.0
2007-05-16 10:25:00,8.61,8.65,8.61,8.65,118000.0,5.7844,5.8113,5.7844,5.8113,118000.0
2007-05-16 10:30:00,8.65,8.66,8.63,8.65,139200.0,5.8113,5.818,5.7978,5.8113,139200.0
2007-05-16 10:35:00,8.65,8.65,8.63,8.65,115600.0,5.8113,5.8113,5.7978,5.8113,115600.0
2007-05-16 10:40:00,8.65,8.68,8.65,8.68,101600.0,5.8113,5.8314,5.8113,5.8314,101600.0
2007-05-16 10:45:00,8.68,8.68,8.65,8.66,65200.0,5.8314,5.8314,5.8113,5.818,65200.0
2007-05-16 10:50:00,8.66,8.66,8.63,8.64,225600.0,5.818,5.818,5.7978,5.8046,225600.0
2007-05-16 10:55:00,8.63,8.65,8.62,8.63,186400.0,5.7978,5.8113,5.7911,5.7978,186400.0
2007-05-16 11:00:00,8.62,8.63,8.62,8.63,166000.0,5.7911,5.7978,5.7911,5.7978,166000.0
2007-05-16 11:05:00,8.63,8.63,8.59,8.62,194800.0,5.7978,5.7978,5.771,5.7911,194800.0
2007-05-16 11:10:00,8.63,8.63,8.62,8.62,123600.0,5.7978,5.7978,5.7911,5.7911,123600.0
2007-05-16 11:15:00,8.62,8.65,8.62,8.64,124800.0,5.7911,5.8113,5.7911,5.8046,124800.0
2007-05-16 11:20:00,8.65,8.65,8.63,8.64,183600.0,5.8113,5.8113,5.7978,5.8046,183600.0
2007-05-16 11:25:00,8.64,8.65,8.64,8.65,48000.0,5.8046,5.8113,5.8046,5.8113,48000.0
2007-05-16 11:30:00,8.65,8.65,8.64,8.65,126000.0,5.8113,5.8113,5.8046,5.8113,126000.0
2007-05-16 11:35:00,8.65,8.68,8.65,8.67,104400.0,5.8113,5.8314,5.8113,5.8247,104400.0
2007-05-16 11:40:00,8.68,8.69,8.67,8.68,100400.0,5.8314,5.8381,5.8247,5.8314,100400.0
2007-05-16 11:45:00,8.68,8.69,8.68,8.68,114000.0,5.8314,5.8381,5.8314,5.8314,114000.0
2007-05-16 11:50:00,8.68,8.69,8.68,8.69,113600.0,5.8314,5.8381,5.8314,5.8381,113600.0
2007-05-16 11:55:00,8.69,8.7,8.69,8.7,104400.0,5.8381,5.8449,5.8381,5.8449,104400.0
2007-05-16 12:00:00,8.7,8.71,8.7,8.71,80800.0,5.8449,5.8516,5.8449,5.8516,80800.0
2007-05-16 12:05:00,8.71,8.72,8.71,8.71,138000.0,5.8516,5.8583,5.8516,5.8516,138000.0
2007-05-16 12:10:00,8.71,8.71,8.7,8.7,104400.0,5.8516,5.8516,5.8449,5.8449,104400.0
2007-05-16 12:15:00,8.7,8.71,8.7,8.71,50000.0,5.8449,5.8516,5.8449,5.8516,50000.0
2007-05-16 12:20:00,8.71,8.71,8.69,8.71,185600.0,5.8516,5.8516,5.8381,5.8516,185600.0
2007-05-16 12:25:00,8.71,8.72,8.71,8.72,85600.0,5.8516,5.8583,5.8516,5.8583,85600.0
2007-05-16 12:30:00,8.72,8.74,8.72,8.74,176400.0,5.8583,5.8717,5.8583,5.8717,176400.0
2007-05-16 12:35:00,8.74,8.74,8.73,8.73,121200.0,5.8717,5.8717,5.865,5.865,121200.0
2007-05-16 12:40:00,8.73,8.73,8.71,8.72,234800.0,5.865,5.865,5.8516,5.8583,234800.0
2007-05-16 12:45:00,8.72,8.74,8.72,8.73,84800.0,5.8583,5.8717,5.8583,5.865,84800.0
2007-05-16 12:50:00,8.73,8.75,8.72,8.74,94800.0,5.865,5.8785,5.8583,5.8717,94800.0
2007-05-16 12:55:00,8.74,8.76,8.74,8.76,136400.0,5.8717,5.8852,5.8717,5.8852,136400.0
2007-05-16 13:00:00,8.76,8.76,8.74,8.75,110800.0,5.8852,5.8852,5.8717,5.8785,110800.0
2007-05-16 13:05:00,8.75,8.75,8.74,8.74,78400.0,5.8785,5.8785,5.8717,5.8717,78400.0
2007-05-16 13:10:00,8.74,8.75,8.74,8.75,190000.0,5.8717,5.8785,5.8717,5.8785,190000.0
2007-05-16 13:15:00,8.75,8.76,8.75,8.76,65200.0,5.8785,5.8852,5.8785,5.8852,65200.0
2007-05-16 13:20:00,8.76,8.76,8.75,8.76,96400.0,5.8852,5.8852,5.8785,5.8852,96400.0
2007-05-16 13:25:00,8.76,8.76,8.75,8.75,64400.0,5.8852,5.8852,5.8785,5.8785,64400.0
2007-05-16 13:30:00,8.75,8.75,8.75,8.75,33600.0,5.8785,5.8785,5.8785,5.8785,33600.0
2007-05-16 13:35:00,8.75,8.76,8.75,8.75,83200.0,5.8785,5.8852,5.8785,5.8785,83200.0
2007-05-16 13:40:00,8.76,8.76,8.75,8.76,95600.0,5.8852,5.8852,5.8785,5.8852,95600.0
2007-05-16 13:45:00,8.76,8.77,8.75,8.75,75200.0,5.8852,5.8919,5.8785,5.8785,75200.0
2007-05-16 13:50:00,8.75,8.75,8.75,8.75,82800.0,5.8785,5.8785,5.8785,5.8785,82800.0
2007-05-16 13:55:00,8.76,8.76,8.75,8.75,30800.0,5.8852,5.8852,5.8785,5.8785,30800.0
2007-05-16 14:00:00,8.75,8.76,8.75,8.75,96400.0,5.8785,5.8852,5.8785,5.8785,96400.0
2007-05-16 14:05:00,8.76,8.77,8.75,8.76,98800.0,5.8852,5.8919,5.8785,5.8852,98800.0
2007-05-16 14:10:00,8.77,8.78,8.75,8.76,69200.0,5.8919,5.8986,5.8785,5.8852,69200.0
2007-05-16 14:15:00,8.76,8.76,8.75,8.76,72800.0,5.8852,5.8852,5.8785,5.8852,72800.0
2007-05-16 14:20:00,8.75,8.76,8.74,8.74,45200.0,5.8785,5.8852,5.8717,5.8717,45200.0
2007-05-16 14:25:00,8.74,8.75,8.73,8.74,209600.0,5.8717,5.8785,5.865,5.8717,209600.0
2007-05-16 14:30:00,8.74,8.75,8.74,8.74,55600.0,5.8717,5.8785,5.8717,5.8717,55600.0
2007-05-16 14:35:00,8.74,8.74,8.74,8.74,54000.0,5.8717,5.8717,5.8717,5.8717,54000.0
2007-05-16 14:40:00,8.74,8.75,8.74,8.75,60000.0,5.8717,5.8785,5.8717,5.8785,60000.0
2007-05-16 14:45:00,8.75,8.75,8.74,8.75,193200.0,5.8785,5.8785,5.8717,5.8785,193200.0
2007-05-16 14:50:00,8.75,8.75,8.74,8.74,79600.0,5.8785,5.8785,5.8717,5.8717,79600.0
2007-05-16 14:55:00,8.75,8.75,8.74,8.74,76800.0,5.8785,5.8785,5.8717,5.8717,76800.0
2007-05-16 15:00:00,8.74,8.75,8.73,8.74,181600.0,5.8717,5.8785,5.865,5.8717,181600.0
2007-05-16 15:05:00,8.74,8.75,8.72,8.74,268000.0,5.8717,5.8785,5.8583,5.8717,268000.0
2007-05-16 15:10:00,8.74,8.76,8.74,8.76,143200.0,5.8717,5.8852,5.8717,5.8852,143200.0
2007-05-16 15:15:00,8.76,8.77,8.75,8.75,111600.0,5.8852,5.8919,5.8785,5.8785,111600.0
2007-05-16 15:20:00,8.75,8.76,8.75,8.76,112000.0,5.8785,5.8852,5.8785,5.8852,112000.0
2007-05-16 15:25:00,8.75,8.76,8.73,8.74,76400.0,5.8785,5.8852,5.865,5.8717,76400.0
2007-05-16 15:30:00,8.73,8.75,8.73,8.74,96000.0,5.865,5.8785,5.865,5.8717,96000.0
2007-05-16 15:35:00,8.74,8.76,8.73,8.75,332000.0,5.8717,5.8852,5.865,5.8785,332000.0
2007-05-16 15:40:00,8.75,8.77,8.74,8.77,186400.0,5.8785,5.8919,5.8717,5.8919,186400.0
2007-05-16 15:45:00,8.77,8.79,8.76,8.78,420800.0,5.8919,5.9053,5.8852,5.8986,420800.0
2007-05-16 15:50:00,8.78,8.81,8.76,8.81,384000.0,5.8986,5.9188,5.8852,5.9188,384000.0
2007-05-16 15:55:00,8.81,8.84,8.8,8.8,480400.0,5.9188,5.9389,5.912,5.912,480400.0
2007-05-17 09:30:00,8.81,8.94,8.81,8.94,24400.0,5.9188,6.0061,5.9188,6.0061,24400.0
2007-05-17 09:35:00,8.88,8.94,8.82,8.92,323200.0,5.9658,6.0061,5.9255,5.9927,323200.0
2007-05-17 09:40:00,8.92,8.94,8.91,8.92,192800.0,5.9927,6.0061,5.9859,5.9927,192800.0
2007-05-17 09:45:00,8.92,8.95,8.92,8.95,288000.0,5.9927,6.0128,5.9927,6.0128,288000.0
2007-05-17 09:50:00,8.96,9.04,8.94,9.0,856800.0,6.0195,6.0733,6.0061,6.0464,856800.0
2007-05-17 09:55:00,9.0,9.03,8.96,9.03,294400.0,6.0464,6.0666,6.0195,6.0666,294400.0
2007-05-17 10:00:00,9.03,9.03,9.01,9.01,169600.0,6.0666,6.0666,6.0531,6.0531,169600.0
2007-05-17 10:05:00,9.0,9.02,8.99,9.0,287200.0,6.0464,6.0598,6.0397,6.0464,287200.0
2007-05-17 10:10:00,9.0,9.04,9.0,9.04,192400.0,6.0464,6.0733,6.0464,6.0733,192400.0
2007-05-17 10:15:00,9.04,9.05,9.02,9.02,214800.0,6.0733,6.08,6.0598,6.0598,214800.0
2007-05-17 10:20:00,9.02,9.04,9.0,9.03,232400.0,6.0598,6.0733,6.0464,6.0666,232400.0
2007-05-17 10:25:00,9.02,9.16,9.01,9.16,364800.0,6.0598,6.1539,6.0531,6.1539,364800.0
2007-05-17 10:30:00,9.15,9.25,9.15,9.16,679600.0,6.1472,6.2144,6.1472,6.1539,679600.0
2007-05-17 10:35:00,9.16,9.16,9.07,9.07,307200.0,6.1539,6.1539,6.0934,6.0934,307200.0
2007-05-17 10:40:00,9.07,9.07,9.03,9.05,761600.0,6.0934,6.0934,6.0666,6.08,761600.0
2007-05-17 10:45:00,9.05,9.08,9.05,9.07,161200.0,6.08,6.1002,6.08,6.0934,161200.0
2007-05-17 10:50:00,9.07,9.08,9.04,9.04,87200.0,6.0934,6.1002,6.0733,6.0733,87200.0
2007-05-17 10:55:00,9.04,9.06,9.04,9.05,57600.0,6.0733,6.0867,6.0733,6.08,57600.0
2007-05-17 11:00:00,9.05,9.05,9.02,9.03,108000.0,6.08,6.08,6.0598,6.0666,108000.0
2007-05-17 11:05:00,9.03,9.06,9.03,9.03,111200.0,6.0666,6.0867,6.0666,6.0666,111200.0
2007-05-17 11:10:00,9.03,9.03,8.99,9.0,161200.0,6.0666,6.0666,6.0397,6.0464,161200.0
2007-05-17 11:15:00,9.0,9.01,8.99,8.99,146000.0,6.0464,6.0531,6.0397,6.0397,146000.0
2007-05-17 11:20:00,8.99,9.01,8.99,9.01,184400.0,6.0397,6.0531,6.0397,6.0531,184400.0
2007-05-17 11:25:00,9.01,9.01,8.98,8.99,242800.0,6.0531,6.0531,6.033,6.0397,242800.0
2007-05-17 11:30:00,8.99,9.01,8.99,8.99,203200.0,6.0397,6.0531,6.0397,6.0397,203200.0
2007-05-17 11:35:00,8.99,8.99,8.96,8.97,206800.0,6.0397,6.0397,6.0195,6.0263,206800.0
2007-05-17 11:40:00,8.97,8.99,8.97,8.99,84400.0,6.0263,6.0397,6.0263,6.0397,84400.0
2007-05-17 11:45:00,8.99,9.01,8.97,8.99,142800.0,6.0397,6.0531,6.0263,6.0397,142800.0
2007-05-17 11:50:00,9.0,9.0,8.97,8.97,118400.0,6.0464,6.0464,6.0263,6.0263,118400.0
2007-05-17 11:55:00,8.97,9.0,8.97,8.99,154000.0,6.0263,6.0464,6.0263,6.0397,154000.0
2007-05-17 12:00:00,8.99,9.0,8.98,8.98,81600.0,6.0397,6.0464,6.033,6.033,81600.0
2007-05-17 12:05:00,8.98,9.0,8.98,8.99,90000.0,6.033,6.0464,6.033,6.0397,90000.0
2007-05-17 12:10:00,8.99,9.0,8.99,8.99,72400.0,6.0397,6.0464,6.0397,6.0397,72400.0
2007-05-17 12:15:00,8.99,9.0,8.99,9.0,58400.0,6.0397,6.0464,6.0397,6.0464,58400.0
2007-05-17 12:20:00,9.0,9.0,8.95,8.96,174400.0,6.0464,6.0464,6.0128,6.0195,174400.0
2007-05-17 12:25:00,8.96,8.97,8.96,8.96,434400.0,6.0195,6.0263,6.0195,6.0195,434400.0
2007-05-17 12:30:00,8.96,8.96,8.94,8.95,69600.0,6.0195,6.0195,6.0061,6.0128,69600.0
2007-05-17 12:35:00,8.95,8.95,8.9,8.9,130000.0,6.0128,6.0128,5.9792,5.9792,130000.0
2007-05-17 12:40:00,8.91,8.91,8.89,8.89,106800.0,5.9859,5.9859,5.9725,5.9725,106800.0
2007-05-17 12:45:00,8.9,8.9,8.89,8.89,132800.0,5.9792,5.9792,5.9725,5.9725,132800.0
2007-05-17 12:50:00,8.89,8.9,8.88,8.89,134000.0,5.9725,5.9792,5.9658,5.9725,134000.0
2007-05-17 12:55:00,8.89,8.9,8.87,8.87,68800.0,5.9725,5.9792,5.9591,5.9591,68800.0
2007-05-17 13:00:00,8.87,8.89,8.86,8.87,222800.0,5.9591,5.9725,5.9524,5.9591,222800.0
2007-05-17 13:05:00,8.87,8.87,8.85,8.85,116400.0,5.9591,5.9591,5.9456,5.9456,116400.0
2007-05-17 13:10:00,8.85,8.85,8.84,8.85,201600.0,5.9456,5.9456,5.9389,5.9456,201600.0
2007-05-17 13:15:00,8.85,8.85,8.84,8.85,75600.0,5.9456,5.9456,5.9389,5.9456,75600.0
2007-05-17 13:20:00,8.86,8.87,8.85,8.87,44800.0,5.9524,5.9591,5.9456,5.9591,44800.0
2007-05-17 13:25:00,8.87,8.88,8.87,8.88,96800.0,5.9591,5.9658,5.9591,5.9658,96800.0
2007-05-17 13:30:00,8.88,8.94,8.87,8.93,198800.0,5.9658,6.0061,5.9591,5.9994,198800.0
2007-05-17 13:35:00,8.93,8.94,8.92,8.93,116800.0,5.9994,6.0061,5.9927,5.9994,116800.0
2007-05-17 13:40:00,8.93,8.97,8.93,8.95,86000.0,5.9994,6.0263,5.9994,6.0128,86000.0
2007-05-17 13:45:00,8.95,8.96,8.94,8.96,60400.0,6.0128,6.0195,6.0061,6.0195,60400.0
2007-05-17 13:50:00,8.96,8.99,8.96,8.97,111200.0,6.0195,6.0397,6.0195,6.0263,111200.0
2007-05-17 13:55:00,8.97,8.97,8.95,8.97,80000.0,6.0263,6.0263,6.0128,6.0263,80000.0
2007-05-17 14:00:00,8.97,8.97,8.94,8.94,70400.0,6.0263,6.0263,6.0061,6.0061,70400.0
2007-05-17 14:05:00,8.94,8.95,8.93,8.95,71200.0,6.0061,6.0128,5.9994,6.0128,71200.0
2007-05-17 14:10:00,8.94,8.95,8.93,8.95,46000.0,6.0061,6.0128,5.9994,6.0128,46000.0
2007-05-17 14:15:00,8.95,8.97,8.95,8.96,63600.0,6.0128,6.0263,6.0128,6.0195,63600.0
2007-05-17 14:20:00,8.96,8.96,8.96,8.96,33600.0,6.0195,6.0195,6.0195,6.0195,33600.0
2007-05-17 14:25:00,8.96,8.96,8.93,8.96,99200.0,6.0195,6.0195,5.9994,6.0195,99200.0
2007-05-17 14:30:00,8.95,8.96,8.94,8.96,53200.0,6.0128,6.0195,6.0061,6.0195,53200.0
2007-05-17 14:35:00,8.95,8.98,8.95,8.96,66800.0,6.0128,6.033,6.0128,6.0195,66800.0
2007-05-17 14:40:00,8.96,8.97,8.96,8.96,116400.0,6.0195,6.0263,6.0195,6.0195,116400.0
2007-05-17 14:45:00,8.96,8.96,8.94,8.95,159200.0,6.0195,6.0195,6.0061,6.0128,159200.0
2007-05-17 14:50:00,8.95,8.97,8.95,8.96,25200.0,6.0128,6.0263,6.0128,6.0195,25200.0
2007-05-17 14:55:00,8.96,9.0,8.95,9.0,86800.0,6.0195,6.0464,6.0128,6.0464,86800.0
2007-05-17 15:00:00,9.0,9.01,8.96,8.96,242000.0,6.0464,6.0531,6.0195,6.0195,242000.0
2007-05-17 15:05:00,8.97,9.0,8.95,8.95,153200.0,6.0263,6.0464,6.0128,6.0128,153200.0
2007-05-17 15:10:00,8.95,8.97,8.92,8.95,182400.0,6.0128,6.0263,5.9927,6.0128,182400.0
2007-05-17 15:15:00,8.95,8.95,8.93,8.94,111200.0,6.0128,6.0128,5.9994,6.0061,111200.0
2007-05-17 15:20:00,8.94,8.95,8.93,8.94,88800.0,6.0061,6.0128,5.9994,6.0061,88800.0
2007-05-17 15:25:00,8.94,8.95,8.93,8.93,131200.0,6.0061,6.0128,5.9994,5.9994,131200.0
2007-05-17 15:30:00,8.93,8.94,8.93,8.93,116000.0,5.9994,6.0061,5.9994,5.9994,116000.0
2007-05-17 15:35:00,8.93,8.95,8.92,8.94,78800.0,5.9994,6.0128,5.9927,6.0061,78800.0
2007-05-17 15:40:00,8.93,8.94,8.91,8.91,96800.0,5.9994,6.0061,5.9859,5.9859,96800.0
2007-05-17 15:45:00,8.92,8.95,8.92,8.92,149600.0,5.9927,6.0128,5.9927,5.9927,149600.0
2007-05-17 15:50:00,8.92,8.94,8.91,8.92,219200.0,5.9927,6.0061,5.9859,5.9927,219200.0
2007-05-17 15:55:00,8.92,8.93,8.9,8.9,297200.0,5.9927,5.9994,5.9792,5.9792,297200.0
2007-05-18 09:30:00,8.92,8.94,8.83,8.87,337600.0,5.9927,6.0061,5.9322,5.9591,337600.0
2007-05-18 09:35:00,8.86,8.88,8.75,8.77,364000.0,5.9524,5.9658,5.8785,5.8919,364000.0
2007-05-18 09:40:00,8.77,8.78,8.74,8.75,419200.0,5.8919,5.8986,5.8717,5.8785,419200.0
2007-05-18 09:45:00,8.75,8.76,8.72,8.72,377600.0,5.8785,5.8852,5.8583,5.8583,377600.0
2007-05-18 09:50:00,8.72,8.73,8.71,8.72,358400.0,5.8583,5.865,5.8516,5.8583,358400.0
2007-05-18 09:55:00,8.72,8.72,8.71,8.72,350000.0,5.8583,5.8583,5.8516,5.8583,350000.0
2007-05-18 10:00:00,8.72,8.76,8.72,8.72,318400.0,5.8583,5.8852,5.8583,5.8583,318400.0
2007-05-18 10:05:00,8.72,8.74,8.72,8.74,296800.0,5.8583,5.8717,5.8583,5.8717,296800.0
2007-05-18 10:10:00,8.74,8.75,8.74,8.75,180400.0,5.8717,5.8785,5.8717,5.8785,180400.0
2007-05-18 10:15:00,8.75,8.75,8.74,8.75,480800.0,5.8785,5.8785,5.8717,5.8785,480800.0
2007-05-18 10:20:00,8.75,8.75,8.74,8.75,92400.0,5.8785,5.8785,5.8717,5.8785,92400.0
2007-05-18 10:25:00,8.75,8.75,8.75,8.75,130400.0,5.8785,5.8785,5.8785,5.8785,130400.0
2007-05-18 10:30:00,8.75,8.79,8.75,8.79,927200.0,5.8785,5.9053,5.8785,5.9053,927200.0
2007-05-18 10:35:00,8.78,8.81,8.77,8.77,212400.0,5.8986,5.9188,5.8919,5.8919,212400.0
2007-05-18 10:40:00,8.78,8.78,8.77,8.78,172400.0,5.8986,5.8986,5.8919,5.8986,172400.0
2007-05-18 10:45:00,8.78,8.79,8.78,8.79,71200.0,5.8986,5.9053,5.8986,5.9053,71200.0
2007-05-18 10:50:00,8.79,8.8,8.79,8.8,114000.0,5.9053,5.912,5.9053,5.912,114000.0
2007-05-18 10:55:00,8.8,8.81,8.79,8.8,127200.0,5.912,5.9188,5.9053,5.912,127200.0
2007-05-18 11:00:00,8.8,8.8,8.79,8.8,60400.0,5.912,5.912,5.9053,5.912,60400.0
2007-05-18 11:05:00,8.8,8.8,8.78,8.79,160800.0,5.912,5.912,5.8986,5.9053,160800.0
2007-05-18 11:10:00,8.78,8.79,8.78,8.79,35600.0,5.8986,5.9053,5.8986,5.9053,35600.0
2007-05-18 11:15:00,8.79,8.79,8.77,8.77,74800.0,5.9053,5.9053,5.8919,5.8919,74800.0
2007-05-18 11:20:00,8.77,8.8,8.77,8.8,44800.0,5.8919,5.912,5.8919,5.912,44800.0
2007-05-18 11:25:00,8.8,8.8,8.78,8.79,32800.0,5.912,5.912,5.8986,5.9053,32800.0
2007-05-18 11:30:00,8.78,8.8,8.78,8.8,94800.0,5.8986,5.912,5.8986,5.912,94800.0
2007-05-18 11:35:00,8.8,8.8,8.79,8.8,94800.0,5.912,5.912,5.9053,5.912,94800.0
2007-05-18 11:40:00,8.8,8.8,8.79,8.8,155200.0,5.912,5.912,5.9053,5.912,155200.0
2007-05-18 11:45:00,8.8,8.81,8.77,8.78,175200.0,5.912,5.9188,5.8919,5.8986,175200.0
2007-05-18 11:50:00,8.77,8.79,8.77,8.79,207600.0,5.8919,5.9053,5.8919,5.9053,207600.0
2007-05-18 11:55:00,8.79,8.8,8.79,8.79,77600.0,5.9053,5.912,5.9053,5.9053,77600.0
2007-05-18 12:00:00,8.79,8.81,8.79,8.8,69600.0,5.9053,5.9188,5.9053,5.912,69600.0
2007-05-18 12:05:00,8.81,8.83,8.81,8.83,50400.0,5.9188,5.9322,5.9188,5.9322,50400.0
2007-05-18 12:10:00,8.83,8.86,8.83,8.86,60000.0,5.9322,5.9524,5.9322,5.9524,60000.0
2007-05-18 12:15:00,8.86,8.86,8.83,8.84,103200.0,5.9524,5.9524,5.9322,5.9389,103200.0
2007-05-18 12:20:00,8.83,8.86,8.83,8.85,113600.0,5.9322,5.9524,5.9322,5.9456,113600.0
2007-05-18 12:25:00,8.86,8.86,8.85,8.85,33200.0,5.9524,5.9524,5.9456,5.9456,33200.0
2007-05-18 12:30:00,8.86,8.86,8.85,8.86,34000.0,5.9524,5.9524,5.9456,5.9524,34000.0
2007-05-18 12:35:00,8.86,8.87,8.86,8.86,44000.0,5.9524,5.9591,5.9524,5.9524,44000.0
2007-05-18 12:40:00,8.86,8.91,8.86,8.91,125600.0,5.9524,5.9859,5.9524,5.9859,125600.0
2007-05-18 12:45:00,8.91,8.91,8.88,8.9,118800.0,5.9859,5.9859,5.9658,5.9792,118800.0
2007-05-18 12:50:00,8.89,8.92,8.89,8.9,77200.0,5.9725,5.9927,5.9725,5.9792,77200.0
2007-05-18 12:55:00,8.9,8.9,8.89,8.9,33200.0,5.9792,5.9792,5.9725,5.9792,33200.0
2007-05-18 13:00:00,8.9,8.9,8.9,8.9,22000.0,5.9792,5.9792,5.9792,5.9792,22000.0
2007-05-18 13:05:00,8.89,8.9,8.89,8.9,44800.0,5.9725,5.9792,5.9725,5.9792,44800.0
2007-05-18 13:10:00,8.9,8.9,8.9,8.9,32000.0,5.9792,5.9792,5.9792,5.9792,32000.0
2007-05-18 13:15:00,8.9,8.9,8.89,8.89,23200.0,5.9792,5.9792,5.9725,5.9725,23200.0
2007-05-18 13:20:00,8.89,8.9,8.89,8.89,30800.0,5.9725,5.9792,5.9725,5.9725,30800.0
2007-05-18 13:25:00,8.89,8.89,8.85,8.89,116000.0,5.9725,5.9725,5.9456,5.9725,116000.0
2007-05-18 13:30:00,8.89,8.9,8.89,8.89,15600.0,5.9725,5.9792,5.9725,5.9725,15600.0
2007-05-18 13:35:00,8.89,8.89,8.88,8.89,24400.0,5.9725,5.9725,5.9658,5.9725,24400.0
2007-05-18 13:40:00,8.89,8.9,8.89,8.9,48000.0,5.9725,5.9792,5.9725,5.9792,48000.0
2007-05-18 13:45:00,8.9,8.93,8.9,8.93,167200.0,5.9792,5.9994,5.9792,5.9994,167200.0
2007-05-18 13:50:00,8.93,8.95,8.93,8.95,105200.0,5.9994,6.0128,5.9994,6.0128,105200.0
2007-05-18 13:55:00,8.95,8.95,8.93,8.93,184800.0,6.0128,6.0128,5.9994,5.9994,184800.0
2007-05-18 14:00:00,8.93,8.93,8.91,8.92,90800.0,5.9994,5.9994,5.9859,5.9927,90800.0
2007-05-18 14:05:00,8.92,8.94,8.92,8.94,114400.0,5.9927,6.0061,5.9927,6.0061,114400.0
2007-05-18 14:10:00,8.94,8.94,8.92,8.93,57200.0,6.0061,6.0061,5.9927,5.9994,57200.0
2007-05-18 14:15:00,8.92,8.93,8.91,8.92,63200.0,5.9927,5.9994,5.9859,5.9927,63200.0
2007-05-18 14:20:00,8.92,8.93,8.92,8.93,64800.0,5.9927,5.9994,5.9927,5.9994,64800.0
2007-05-18 14:25:00,8.93,8.93,8.89,8.91,105200.0,5.9994,5.9994,5.9725,5.9859,105200.0
2007-05-18 14:30:00,8.91,8.91,8.89,8.89,92800.0,5.9859,5.9859,5.9725,5.9725,92800.0
2007-05-18 14:35:00,8.89,8.9,8.88,8.89,67200.0,5.9725,5.9792,5.9658,5.9725,67200.0
2007-05-18 14:40:00,8.89,8.89,8.85,8.87,88000.0,5.9725,5.9725,5.9456,5.9591,88000.0
2007-05-18 14:45:00,8.87,8.88,8.87,8.88,60800.0,5.9591,5.9658,5.9591,5.9658,60800.0
2007-05-18 14:50:00,8.88,8.88,8.87,8.88,75200.0,5.9658,5.9658,5.9591,5.9658,75200.0
2007-05-18 14:55:00,8.88,8.89,8.88,8.88,85600.0,5.9658,5.9725,5.9658,5.9658,85600.0
2007-05-18 15:00:00,8.89,8.9,8.88,8.89,92800.0,5.9725,5.9792,5.9658,5.9725,92800.0
2007-05-18 15:05:00,8.89,8.89,8.85,8.88,112000.0,5.9725,5.9725,5.9456,5.9658,112000.0
2007-05-18 15:10:00,8.88,8.9,8.88,8.9,111200.0,5.9658,5.9792,5.9658,5.9792,111200.0
2007-05-18 15:15:00,8.9,8.93,8.9,8.92,49600.0,5.9792,5.9994,5.9792,5.9927,49600.0
2007-05-18 15:20:00,8.92,8.93,8.91,8.91,102000.0,5.9927,5.9994,5.9859,5.9859,102000.0
2007-05-18 15:25:00,8.91,8.93,8.91,8.93,67200.0,5.9859,5.9994,5.9859,5.9994,67200.0
2007-05-18 15:30:00,8.93,8.93,8.9,8.91,117600.0,5.9994,5.9994,5.9792,5.9859,117600.0
2007-05-18 15:35:00,8.91,8.91,8.89,8.9,121600.0,5.9859,5.9859,5.9725,5.9792,121600.0
2007-05-18 15:40:00,8.9,8.91,8.9,8.9,140800.0,5.9792,5.9859,5.9792,5.9792,140800.0
2007-05-18 15:45:00,8.9,8.9,8.88,8.88,152000.0,5.9792,5.9792,5.9658,5.9658,152000.0
2007-05-18 15:50:00,8.88,8.9,8.88,8.9,157600.0,5.9658,5.9792,5.9658,5.9792,157600.0
2007-05-18 15:55:00,8.9,8.9,8.87,8.88,328800.0,5.9792,5.9792,5.9591,5.9658,328800.0
2007-05-21 09:30:00,8.95,8.97,8.95,8.97,180000.0,6.0128,6.0263,6.0128,6.0263,180000.0
2007-05-21 09:35:00,8.97,8.97,8.95,8.97,226000.0,6.0263,6.0263,6.0128,6.0263,226000.0
2007-05-21 09:40:00,8.97,9.1,8.97,9.1,297600.0,6.0263,6.1136,6.0263,6.1136,297600.0
2007-05-21 09:45:00,9.1,9.14,9.1,9.13,474800.0,6.1136,6.1405,6.1136,6.1337,474800.0
2007-05-21 09:50:00,9.13,9.13,9.08,9.12,201200.0,6.1337,6.1337,6.1002,6.127,201200.0
2007-05-21 09:55:00,9.13,9.17,9.13,9.16,216000.0,6.1337,6.1606,6.1337,6.1539,216000.0
2007-05-21 10:00:00,9.16,9.21,9.16,9.19,398400.0,6.1539,6.1875,6.1539,6.1741,398400.0
2007-05-21 10:05:00,9.18,9.2,9.14,9.15,224000.0,6.1673,6.1808,6.1405,6.1472,224000.0
2007-05-21 10:10:00,9.15,9.16,9.13,9.14,190800.0,6.1472,6.1539,6.1337,6.1405,190800.0
2007-05-21 10:15:00,9.13,9.16,9.08,9.08,287600.0,6.1337,6.1539,6.1002,6.1002,287600.0
2007-05-21 10:20:00,9.08,9.11,9.06,9.07,164400.0,6.1002,6.1203,6.0867,6.0934,164400.0
2007-05-21 10:25:00,9.07,9.08,9.05,9.06,114400.0,6.0934,6.1002,6.08,6.0867,114400.0
2007-05-21 10:30:00,9.06,9.1,9.06,9.08,212800.0,6.0867,6.1136,6.0867,6.1002,212800.0
2007-05-21 10:35:00,9.09,9.1,9.07,9.1,133600.0,6.1069,6.1136,6.0934,6.1136,133600.0
2007-05-21 10:40:00,9.1,9.13,9.09,9.12,200000.0,6.1136,6.1337,6.1069,6.127,200000.0
2007-05-21 10:45:00,9.13,9.13,9.11,9.13,149600.0,6.1337,6.1337,6.1203,6.1337,149600.0
2007-05-21 10:50:00,9.13,9.17,9.13,9.16,225600.0,6.1337,6.1606,6.1337,6.1539,225600.0
2007-05-21 10:55:00,9.16,9.16,9.15,9.15,77200.0,6.1539,6.1539,6.1472,6.1472,77200.0
2007-05-21 11:00:00,9.15,9.17,9.14,9.16,248400.0,6.1472,6.1606,6.1405,6.1539,248400.0
2007-05-21 11:05:00,9.16,9.19,9.16,9.18,118400.0,6.1539,6.1741,6.1539,6.1673,118400.0
2007-05-21 11:10:00,9.18,9.22,9.18,9.22,158000.0,6.1673,6.1942,6.1673,6.1942,158000.0
2007-05-21 11:15:00,9.22,9.22,9.19,9.2,96400.0,6.1942,6.1942,6.1741,6.1808,96400.0
2007-05-21 11:20:00,9.2,9.29,9.2,9.29,246000.0,6.1808,6.2412,6.1808,6.2412,246000.0
2007-05-21 11:25:00,9.28,9.29,9.22,9.24,220800.0,6.2345,6.2412,6.1942,6.2076,220800.0
2007-05-21 11:30:00,9.23,9.24,9.22,9.22,96800.0,6.2009,6.2076,6.1942,6.1942,96800.0
2007-05-21 11:35:00,9.22,9.25,9.22,9.25,174000.0,6.1942,6.2144,6.1942,6.2144,174000.0
2007-05-21 11:40:00,9.25,9.27,9.23,9.25,122000.0,6.2144,6.2278,6.2009,6.2144,122000.0
2007-05-21 11:45:00,9.25,9.26,9.24,9.25,49200.0,6.2144,6.2211,6.2076,6.2144,49200.0
2007-05-21 11:50:00,9.26,9.26,9.24,9.25,91600.0,6.2211,6.2211,6.2076,6.2144,91600.0
2007-05-21 11:55:00,9.25,9.29,9.25,9.28,251600.0,6.2144,6.2412,6.2144,6.2345,251600.0
2007-05-21 12:00:00,9.28,9.3,9.27,9.29,201200.0,6.2345,6.248,6.2278,6.2412,201200.0
2007-05-21 12:05:00,9.29,9.3,9.28,9.28,169600.0,6.2412,6.248,6.2345,6.2345,169600.0
2007-05-21 12:10:00,9.29,9.29,9.28,9.29,120400.0,6.2412,6.2412,6.2345,6.2412,120400.0
2007-05-21 12:15:00,9.29,9.29,9.28,9.29,142400.0,6.2412,6.2412,6.2345,6.2412,142400.0
2007-05-21 12:20:00,9.29,9.29,9.24,9.24,155200.0,6.2412,6.2412,6.2076,6.2076,155200.0
2007-05-21 12:25:00,9.24,9.24,9.23,9.23,81200.0,6.2076,6.2076,6.2009,6.2009,81200.0
2007-05-21 12:30:00,9.23,9.25,9.23,9.25,109200.0,6.2009,6.2144,6.2009,6.2144,109200.0
2007-05-21 12:35:00,9.25,9.27,9.25,9.27,84000.0,6.2144,6.2278,6.2144,6.2278,84000.0
2007-05-21 12:40:00,9.26,9.3,9.26,9.3,158400.0,6.2211,6.248,6.2211,6.248,158400.0
2007-05-21 12:45:00,9.3,9.35,9.3,9.32,229200.0,6.248,6.2815,6.248,6.2614,229200.0
2007-05-21 12:50:00,9.32,9.32,9.3,9.31,144800.0,6.2614,6.2614,6.248,6.2547,144800.0
2007-05-21 12:55:00,9.31,9.31,9.31,9.31,60400.0,6.2547,6.2547,6.2547,6.2547,60400.0
2007-05-21 13:00:00,9.32,9.35,9.32,9.33,172400.0,6.2614,6.2815,6.2614,6.2681,172400.0
2007-05-21 13:05:00,9.33,9.4,9.33,9.4,527200.0,6.2681,6.3151,6.2681,6.3151,527200.0
2007-05-21 13:10:00,9.4,9.47,9.39,9.39,352400.0,6.3151,6.3622,6.3084,6.3084,352400.0
2007-05-21 13:15:00,9.39,9.43,9.38,9.42,224800.0,6.3084,6.3353,6.3017,6.3286,224800.0
2007-05-21 13:20:00,9.42,9.44,9.38,9.38,162000.0,6.3286,6.342,6.3017,6.3017,162000.0
2007-05-21 13:25:00,9.38,9.4,9.34,9.37,163600.0,6.3017,6.3151,6.2748,6.295,163600.0
2007-05-21 13:30:00,9.37,9.38,9.37,9.38,74400.0,6.295,6.3017,6.295,6.3017,74400.0
2007-05-21 13:35:00,9.38,9.38,9.37,9.38,92800.0,6.3017,6.3017,6.295,6.3017,92800.0
2007-05-21 13:40:00,9.37,9.39,9.36,9.38,107200.0,6.295,6.3084,6.2883,6.3017,107200.0
2007-05-21 13:45:00,9.38,9.4,9.38,9.39,148000.0,6.3017,6.3151,6.3017,6.3084,148000.0
2007-05-21 13:50:00,9.39,9.41,9.38,9.38,96800.0,6.3084,6.3219,6.3017,6.3017,96800.0
2007-05-21 13:55:00,9.38,9.38,9.33,9.35,107200.0,6.3017,6.3017,6.2681,6.2815,107200.0
2007-05-21 14:00:00,9.35,9.39,9.35,9.39,60800.0,6.2815,6.3084,6.2815,6.3084,60800.0
2007-05-21 14:05:00,9.39,9.39,9.36,9.37,47600.0,6.3084,6.3084,6.2883,6.295,47600.0
2007-05-21 14:10:00,9.37,9.39,9.37,9.38,127200.0,6.295,6.3084,6.295,6.3017,127200.0
2007-05-21 14:15:00,9.38,9.38,9.37,9.37,72800.0,6.3017,6.3017,6.295,6.295,72800.0
2007-05-21 14:20:00,9.37,9.37,9.35,9.35,78400.0,6.295,6.295,6.2815,6.2815,78400.0
2007-05-21 14:25:00,9.36,9.36,9.33,9.35,251600.0,6.2883,6.2883,6.2681,6.2815,251600.0
2007-05-21 14:30:00,9.35,9.36,9.34,9.34,90400.0,6.2815,6.2883,6.2748,6.2748,90400.0
2007-05-21 14:35:00,9.35,9.35,9.32,9.33,114400.0,6.2815,6.2815,6.2614,6.2681,114400.0
2007-05-21 14:40:00,9.33,9.34,9.32,9.34,120800.0,6.2681,6.2748,6.2614,6.2748,120800.0
2007-05-21 14:45:00,9.34,9.35,9.34,9.35,90800.0,6.2748,6.2815,6.2748,6.2815,90800.0
2007-05-21 14:50:00,9.35,9.36,9.34,9.35,143600.0,6.2815,6.2883,6.2748,6.2815,143600.0
2007-05-21 14:55:00,9.35,9.36,9.34,9.34,128400.0,6.2815,6.2883,6.2748,6.2748,128400.0
2007-05-21 15:00:00,9.34,9.35,9.33,9.33,112800.0,6.2748,6.2815,6.2681,6.2681,112800.0
2007-05-21 15:05:00,9.32,9.34,9.29,9.31,158800.0,6.2614,6.2748,6.2412,6.2547,158800.0
2007-05-21 15:10:00,9.31,9.36,9.31,9.36,120000.0,6.2547,6.2883,6.2547,6.2883,120000.0
2007-05-21 15:15:00,9.36,9.36,9.32,9.33,88000.0,6.2883,6.2883,6.2614,6.2681,88000.0
2007-05-21 15:20:00,9.33,9.33,9.31,9.32,94800.0,6.2681,6.2681,6.2547,6.2614,94800.0
2007-05-21 15:25:00,9.33,9.33,9.26,9.26,108000.0,6.2681,6.2681,6.2211,6.2211,108000.0
2007-05-21 15:30:00,9.27,9.3,9.26,9.28,146400.0,6.2278,6.248,6.2211,6.2345,146400.0
2007-05-21 15:35:00,9.28,9.29,9.27,9.28,112000.0,6.2345,6.2412,6.2278,6.2345,112000.0
2007-05-21 15:40:00,9.28,9.29,9.27,9.27,298800.0,6.2345,6.2412,6.2278,6.2278,298800.0
2007-05-21 15:45:00,9.27,9.27,9.24,9.25,229600.0,6.2278,6.2278,6.2076,6.2144,229600.0
2007-05-21 15:50:00,9.25,9.27,9.24,9.24,234000.0,6.2144,6.2278,6.2076,6.2076,234000.0
2007-05-21 15:55:00,9.24,9.28,9.23,9.28,283200.0,6.2076,6.2345,6.2009,6.2345,283200.0
2007-05-22 09:30:00,9.34,9.4,9.33,9.38,402800.0,6.2748,6.3151,6.2681,6.3017,402800.0
2007-05-22 09:35:00,9.39,9.39,9.31,9.33,175200.0,6.3084,6.3084,6.2547,6.2681,175200.0
2007-05-22 09:40:00,9.34,9.34,9.19,9.23,522000.0,6.2748,6.2748,6.1741,6.2009,522000.0
2007-05-22 09:45:00,9.23,9.24,9.12,9.12,441200.0,6.2009,6.2076,6.127,6.127,441200.0
2007-05-22 09:50:00,9.12,9.2,9.05,9.16,454800.0,6.127,6.1808,6.08,6.1539,454800.0
2007-05-22 09:55:00,9.17,9.2,9.16,9.2,132000.0,6.1606,6.1808,6.1539,6.1808,132000.0
2007-05-22 10:00:00,9.2,9.25,9.18,9.24,244000.0,6.1808,6.2144,6.1673,6.2076,244000.0
2007-05-22 10:05:00,9.24,9.24,9.17,9.18,291200.0,6.2076,6.2076,6.1606,6.1673,291200.0
2007-05-22 10:10:00,9.17,9.21,9.17,9.19,126000.0,6.1606,6.1875,6.1606,6.1741,126000.0
2007-05-22 10:15:00,9.19,9.19,9.15,9.18,88000.0,6.1741,6.1741,6.1472,6.1673,88000.0
2007-05-22 10:20:00,9.17,9.18,9.13,9.13,186800.0,6.1606,6.1673,6.1337,6.1337,186800.0
2007-05-22 10:25:00,9.13,9.15,9.12,9.13,328000.0,6.1337,6.1472,6.127,6.1337,328000.0
2007-05-22 10:30:00,9.13,9.16,9.11,9.15,224000.0,6.1337,6.1539,6.1203,6.1472,224000.0
2007-05-22 10:35:00,9.15,9.2,9.15,9.17,148800.0,6.1472,6.1808,6.1472,6.1606,148800.0
2007-05-22 10:40:00,9.17,9.18,9.15,9.17,120800.0,6.1606,6.1673,6.1472,6.1606,120800.0
2007-05-22 10:45:00,9.17,9.19,9.13,9.15,99600.0,6.1606,6.1741,6.1337,6.1472,99600.0
2007-05-22 10:50:00,9.15,9.17,9.14,9.17,70000.0,6.1472,6.1606,6.1405,6.1606,70000.0
2007-05-22 10:55:00,9.17,9.18,9.14,9.15,68000.0,6.1606,6.1673,6.1405,6.1472,68000.0
2007-05-22 11:00:00,9.15,9.15,9.14,9.15,55200.0,6.1472,6.1472,6.1405,6.1472,55200.0
2007-05-22 11:05:00,9.15,9.19,9.15,9.19,87600.0,6.1472,6.1741,6.1472,6.1741,87600.0
2007-05-22 11:10:00,9.19,9.24,9.19,9.24,513600.0,6.1741,6.2076,6.1741,6.2076,513600.0
2007-05-22 11:15:00,9.24,9.24,9.22,9.24,86800.0,6.2076,6.2076,6.1942,6.2076,86800.0
2007-05-22 11:20:00,9.24,9.25,9.23,9.25,173600.0,6.2076,6.2144,6.2009,6.2144,173600.0
2007-05-22 11:25:00,9.25,9.25,9.24,9.25,108000.0,6.2144,6.2144,6.2076,6.2144,108000.0
2007-05-22 11:30:00,9.25,9.25,9.22,9.23,109200.0,6.2144,6.2144,6.1942,6.2009,109200.0
2007-05-22 11:35:00,9.23,9.25,9.23,9.24,36400.0,6.2009,6.2144,6.2009,6.2076,36400.0
2007-05-22 11:40:00,9.24,9.25,9.24,9.24,66000.0,6.2076,6.2144,6.2076,6.2076,66000.0
2007-05-22 11:45:00,9.24,9.24,9.23,9.24,60800.0,6.2076,6.2076,6.2009,6.2076,60800.0
2007-05-22 11:50:00,9.24,9.24,9.22,9.24,83600.0,6.2076,6.2076,6.1942,6.2076,83600.0
2007-05-22 11:55:00,9.24,9.24,9.24,9.24,212400.0,6.2076,6.2076,6.2076,6.2076,212400.0
2007-05-22 12:00:00,9.24,9.24,9.22,9.23,55600.0,6.2076,6.2076,6.1942,6.2009,55600.0
2007-05-22 12:05:00,9.23,9.25,9.23,9.25,86400.0,6.2009,6.2144,6.2009,6.2144,86400.0
2007-05-22 12:10:00,9.24,9.28,9.24,9.26,136400.0,6.2076,6.2345,6.2076,6.2211,136400.0
2007-05-22 12:15:00,9.26,9.28,9.24,9.26,166000.0,6.2211,6.2345,6.2076,6.2211,166000.0
2007-05-22 12:20:00,9.26,9.31,9.26,9.31,59200.0,6.2211,6.2547,6.2211,6.2547,59200.0
2007-05-22 12:25:00,9.31,9.33,9.31,9.33,79600.0,6.2547,6.2681,6.2547,6.2681,79600.0
2007-05-22 12:30:00,9.33,9.35,9.33,9.34,186000.0,6.2681,6.2815,6.2681,6.2748,186000.0
2007-05-22 12:35:00,9.34,9.38,9.34,9.37,82800.0,6.2748,6.3017,6.2748,6.295,82800.0
2007-05-22 12:40:00,9.37,9.39,9.35,9.38,192000.0,6.295,6.3084,6.2815,6.3017,192000.0
2007-05-22 12:45:00,9.39,9.39,9.36,9.38,91600.0,6.3084,6.3084,6.2883,6.3017,91600.0
2007-05-22 12:50:00,9.38,9.38,9.37,9.37,95200.0,6.3017,6.3017,6.295,6.295,95200.0
2007-05-22 12:55:00,9.38,9.38,9.36,9.37,172000.0,6.3017,6.3017,6.2883,6.295,172000.0
2007-05-22 13:00:00,9.37,9.37,9.36,9.37,49600.0,6.295,6.295,6.2883,6.295,49600.0
2007-05-22 13:05:00,9.37,9.4,9.37,9.4,100400.0,6.295,6.3151,6.295,6.3151,100400.0
2007-05-22 13:10:00,9.4,9.42,9.39,9.39,182400.0,6.3151,6.3286,6.3084,6.3084,182400.0
2007-05-22 13:15:00,9.39,9.4,9.37,9.39,143600.0,6.3084,6.3151,6.295,6.3084,143600.0
2007-05-22 13:20:00,9.39,9.4,9.39,9.39,21600.0,6.3084,6.3151,6.3084,6.3084,21600.0
2007-05-22 13:25:00,9.39,9.39,9.38,9.38,26400.0,6.3084,6.3084,6.3017,6.3017,26400.0
2007-05-22 13:30:00,9.38,9.4,9.36,9.38,132400.0,6.3017,6.3151,6.2883,6.3017,132400.0
2007-05-22 13:35:00,9.38,9.4,9.35,9.38,134400.0,6.3017,6.3151,6.2815,6.3017,134400.0
2007-05-22 13:40:00,9.38,9.38,9.35,9.38,107200.0,6.3017,6.3017,6.2815,6.3017,107200.0
2007-05-22 13:45:00,9.37,9.37,9.35,9.36,58000.0,6.295,6.295,6.2815,6.2883,58000.0
2007-05-22 13:50:00,9.36,9.38,9.36,9.37,80400.0,6.2883,6.3017,6.2883,6.295,80400.0
2007-05-22 13:55:00,9.37,9.38,9.35,9.37,74400.0,6.295,6.3017,6.2815,6.295,74400.0
2007-05-22 14:00:00,9.37,9.38,9.37,9.38,84800.0,6.295,6.3017,6.295,6.3017,84800.0
2007-05-22 14:05:00,9.38,9.4,9.37,9.4,303200.0,6.3017,6.3151,6.295,6.3151,303200.0
2007-05-22 14:10:00,9.4,9.4,9.39,9.39,57200.0,6.3151,6.3151,6.3084,6.3084,57200.0
2007-05-22 14:15:00,9.39,9.39,9.38,9.38,140800.0,6.3084,6.3084,6.3017,6.3017,140800.0
2007-05-22 14:20:00,9.38,9.38,9.36,9.37,134800.0,6.3017,6.3017,6.2883,6.295,134800.0
2007-05-22 14:25:00,9.37,9.37,9.35,9.35,38400.0,6.295,6.295,6.2815,6.2815,38400.0
2007-05-22 14:30:00,9.35,9.36,9.35,9.35,102400.0,6.2815,6.2883,6.2815,6.2815,102400.0
2007-05-22 14:35:00,9.36,9.36,9.33,9.34,145600.0,6.2883,6.2883,6.2681,6.2748,145600.0
2007-05-22 14:40:00,9.34,9.35,9.34,9.34,83200.0,6.2748,6.2815,6.2748,6.2748,83200.0
2007-05-22 14:45:00,9.35,9.35,9.31,9.32,107600.0,6.2815,6.2815,6.2547,6.2614,107600.0
2007-05-22 14:50:00,9.32,9.33,9.31,9.33,102400.0,6.2614,6.2681,6.2547,6.2681,102400.0
2007-05-22 14:55:00,9.33,9.33,9.3,9.31,193600.0,6.2681,6.2681,6.248,6.2547,193600.0
2007-05-22 15:00:00,9.31,9.31,9.28,9.29,84400.0,6.2547,6.2547,6.2345,6.2412,84400.0
2007-05-22 15:05:00,9.29,9.31,9.28,9.3,253200.0,6.2412,6.2547,6.2345,6.248,253200.0
2007-05-22 15:10:00,9.3,9.31,9.3,9.31,129200.0,6.248,6.2547,6.248,6.2547,129200.0
2007-05-22 15:15:00,9.3,9.32,9.29,9.31,181200.0,6.248,6.2614,6.2412,6.2547,181200.0
2007-05-22 15:20:00,9.31,9.34,9.31,9.33,211600.0,6.2547,6.2748,6.2547,6.2681,211600.0
2007-05-22 15:25:00,9.33,9.34,9.32,9.34,100400.0,6.2681,6.2748,6.2614,6.2748,100400.0
2007-05-22 15:30:00,9.34,9.34,9.33,9.33,175600.0,6.2748,6.2748,6.2681,6.2681,175600.0
2007-05-22 15:35:00,9.33,9.4,9.33,9.38,477600.0,6.2681,6.3151,6.2681,6.3017,477600.0
2007-05-22 15:40:00,9.38,9.42,9.37,9.39,326400.0,6.3017,6.3286,6.295,6.3084,326400.0
2007-05-22 15:45:00,9.38,9.39,9.36,9.36,262800.0,6.3017,6.3084,6.2883,6.2883,262800.0
2007-05-22 15:50:00,9.36,9.4,9.36,9.39,473600.0,6.2883,6.3151,6.2883,6.3084,473600.0
2007-05-22 15:55:00,9.39,9.43,9.38,9.4,564400.0,6.3084,6.3353,6.3017,6.3151,564400.0
2007-05-23 09:30:00,9.21,9.22,9.14,9.14,788400.0,6.1875,6.1942,6.1405,6.1405,788400.0
2007-05-23 09:35:00,9.14,9.16,8.96,8.99,1618800.0,6.1405,6.1539,6.0195,6.0397,1618800.0
2007-05-23 09:40:00,8.99,9.06,8.9,8.98,1317600.0,6.0397,6.0867,5.9792,6.033,1317600.0
2007-05-23 09:45:00,8.98,9.05,8.92,9.03,836800.0,6.033,6.08,5.9927,6.0666,836800.0
2007-05-23 09:50:00,9.03,9.19,9.02,9.18,870000.0,6.0666,6.1741,6.0598,6.1673,870000.0
2007-05-23 09:55:00,9.18,9.18,9.12,9.16,767200.0,6.1673,6.1673,6.127,6.1539,767200.0
2007-05-23 10:00:00,9.17,9.27,9.16,9.21,786400.0,6.1606,6.2278,6.1539,6.1875,786400.0
2007-05-23 10:05:00,9.2,9.24,9.18,9.19,646800.0,6.1808,6.2076,6.1673,6.1741,646800.0
2007-05-23 10:10:00,9.19,9.19,9.08,9.09,395600.0,6.1741,6.1741,6.1002,6.1069,395600.0
2007-05-23 10:15:00,9.09,9.13,9.02,9.02,499200.0,6.1069,6.1337,6.0598,6.0598,499200.0
2007-05-23 10:20:00,9.02,9.1,9.01,9.08,609200.0,6.0598,6.1136,6.0531,6.1002,609200.0
2007-05-23 10:25:00,9.07,9.08,9.07,9.07,225200.0,6.0934,6.1002,6.0934,6.0934,225200.0
2007-05-23 10:30:00,9.07,9.09,9.02,9.05,259200.0,6.0934,6.1069,6.0598,6.08,259200.0
2007-05-23 10:35:00,9.04,9.07,9.03,9.05,233200.0,6.0733,6.0934,6.0666,6.08,233200.0
2007-05-23 10:40:00,9.04,9.2,9.04,9.14,589200.0,6.0733,6.1808,6.0733,6.1405,589200.0
2007-05-23 10:45:00,9.14,9.21,9.09,9.21,286400.0,6.1405,6.1875,6.1069,6.1875,286400.0
2007-05-23 10:50:00,9.21,9.34,9.21,9.3,1105200.0,6.1875,6.2748,6.1875,6.248,1105200.0
2007-05-23 10:55:00,9.31,9.32,9.25,9.28,152000.0,6.2547,6.2614,6.2144,6.2345,152000.0
2007-05-23 11:00:00,9.28,9.29,9.26,9.26,148800.0,6.2345,6.2412,6.2211,6.2211,148800.0
2007-05-23 11:05:00,9.27,9.31,9.26,9.26,147600.0,6.2278,6.2547,6.2211,6.2211,147600.0
2007-05-23 11:10:00,9.25,9.26,9.17,9.23,354400.0,6.2144,6.2211,6.1606,6.2009,354400.0
2007-05-23 11:15:00,9.23,9.25,9.19,9.22,110400.0,6.2009,6.2144,6.1741,6.1942,110400.0
2007-05-23 11:20:00,9.22,9.23,9.21,9.22,78800.0,6.1942,6.2009,6.1875,6.1942,78800.0
2007-05-23 11:25:00,9.23,9.26,9.22,9.24,192400.0,6.2009,6.2211,6.1942,6.2076,192400.0
2007-05-23 11:30:00,9.25,9.25,9.19,9.2,100800.0,6.2144,6.2144,6.1741,6.1808,100800.0
2007-05-23 11:35:00,9.2,9.2,9.08,9.08,398000.0,6.1808,6.1808,6.1002,6.1002,398000.0
2007-05-23 11:40:00,9.09,9.16,9.08,9.16,404000.0,6.1069,6.1539,6.1002,6.1539,404000.0
2007-05-23 11:45:00,9.15,9.19,9.14,9.18,115600.0,6.1472,6.1741,6.1405,6.1673,115600.0
2007-05-23 11:50:00,9.18,9.18,9.13,9.15,104800.0,6.1673,6.1673,6.1337,6.1472,104800.0
2007-05-23 11:55:00,9.15,9.15,9.13,9.15,136000.0,6.1472,6.1472,6.1337,6.1472,136000.0
2007-05-23 12:00:00,9.14,9.15,9.13,9.13,56000.0,6.1405,6.1472,6.1337,6.1337,56000.0
2007-05-23 12:05:00,9.13,9.13,9.08,9.08,347200.0,6.1337,6.1337,6.1002,6.1002,347200.0
2007-05-23 12:10:00,9.08,9.1,9.01,9.04,369600.0,6.1002,6.1136,6.0531,6.0733,369600.0
2007-05-23 12:15:00,9.04,9.1,9.04,9.07,99200.0,6.0733,6.1136,6.0733,6.0934,99200.0
2007-05-23 12:20:00,9.07,9.07,9.05,9.06,92800.0,6.0934,6.0934,6.08,6.0867,92800.0
2007-05-23 12:25:00,9.06,9.07,9.05,9.06,52000.0,6.0867,6.0934,6.08,6.0867,52000.0
2007-05-23 12:30:00,9.06,9.12,9.06,9.09,167600.0,6.0867,6.127,6.0867,6.1069,167600.0
2007-05-23 12:35:00,9.09,9.1,9.08,9.08,42400.0,6.1069,6.1136,6.1002,6.1002,42400.0
2007-05-23 12:40:00,9.08,9.08,9.05,9.07,75200.0,6.1002,6.1002,6.08,6.0934,75200.0
2007-05-23 12:45:00,9.07,9.08,9.06,9.06,122000.0,6.0934,6.1002,6.0867,6.0867,122000.0
2007-05-23 12:50:00,9.06,9.12,9.06,9.09,74000.0,6.0867,6.127,6.0867,6.1069,74000.0
2007-05-23 12:55:00,9.08,9.1,9.08,9.1,28000.0,6.1002,6.1136,6.1002,6.1136,28000.0
2007-05-23 13:00:00,9.1,9.1,9.08,9.08,35600.0,6.1136,6.1136,6.1002,6.1002,35600.0
2007-05-23 13:05:00,9.08,9.09,9.08,9.08,54400.0,6.1002,6.1069,6.1002,6.1002,54400.0
2007-05-23 13:10:00,9.09,9.12,9.09,9.11,106400.0,6.1069,6.127,6.1069,6.1203,106400.0
2007-05-23 13:15:00,9.1,9.12,9.1,9.11,110000.0,6.1136,6.127,6.1136,6.1203,110000.0
2007-05-23 13:20:00,9.11,9.12,9.11,9.11,94800.0,6.1203,6.127,6.1203,6.1203,94800.0
2007-05-23 13:25:00,9.12,9.13,9.11,9.13,129600.0,6.127,6.1337,6.1203,6.1337,129600.0
2007-05-23 13:30:00,9.12,9.13,9.12,9.12,63600.0,6.127,6.1337,6.127,6.127,63600.0
2007-05-23 13:35:00,9.12,9.13,9.12,9.13,143200.0,6.127,6.1337,6.127,6.1337,143200.0
2007-05-23 13:40:00,9.13,9.13,9.1,9.1,147200.0,6.1337,6.1337,6.1136,6.1136,147200.0
2007-05-23 13:45:00,9.11,9.11,9.09,9.1,64800.0,6.1203,6.1203,6.1069,6.1136,64800.0
2007-05-23 13:50:00,9.1,9.1,9.08,9.08,84400.0,6.1136,6.1136,6.1002,6.1002,84400.0
2007-05-23 13:55:00,9.08,9.08,9.05,9.06,81200.0,6.1002,6.1002,6.08,6.0867,81200.0
2007-05-23 14:00:00,9.06,9.06,9.04,9.05,200000.0,6.0867,6.0867,6.0733,6.08,200000.0
2007-05-23 14:05:00,9.05,9.1,9.04,9.05,117200.0,6.08,6.1136,6.0733,6.08,117200.0
2007-05-23 14:10:00,9.05,9.05,9.04,9.05,78000.0,6.08,6.08,6.0733,6.08,78000.0
2007-05-23 14:15:00,9.04,9.05,8.99,8.99,186000.0,6.0733,6.08,6.0397,6.0397,186000.0
2007-05-23 14:20:00,8.99,9.0,8.96,8.97,165200.0,6.0397,6.0464,6.0195,6.0263,165200.0
2007-05-23 14:25:00,8.98,8.98,8.94,8.94,158800.0,6.033,6.033,6.0061,6.0061,158800.0
2007-05-23 14:30:00,8.94,8.99,8.93,8.98,129200.0,6.0061,6.0397,5.9994,6.033,129200.0
2007-05-23 14:35:00,8.99,8.99,8.94,8.94,112400.0,6.0397,6.0397,6.0061,6.0061,112400.0
2007-05-23 14:40:00,8.95,8.95,8.92,8.93,111600.0,6.0128,6.0128,5.9927,5.9994,111600.0
2007-05-23 14:45:00,8.93,9.01,8.92,8.96,197200.0,5.9994,6.0531,5.9927,6.0195,197200.0
2007-05-23 14:50:00,8.96,9.02,8.96,9.01,179200.0,6.0195,6.0598,6.0195,6.0531,179200.0
2007-05-23 14:55:00,9.02,9.05,9.01,9.04,157200.0,6.0598,6.08,6.0531,6.0733,157200.0
2007-05-23 15:00:00,9.04,9.04,8.99,9.01,112400.0,6.0733,6.0733,6.0397,6.0531,112400.0
2007-05-23 15:05:00,9.01,9.04,9.01,9.01,106400.0,6.0531,6.0733,6.0531,6.0531,106400.0
2007-05-23 15:10:00,9.01,9.04,9.0,9.02,165600.0,6.0531,6.0733,6.0464,6.0598,165600.0
2007-05-23 15:15:00,9.02,9.02,8.99,9.01,131600.0,6.0598,6.0598,6.0397,6.0531,131600.0
2007-05-23 15:20:00,9.0,9.02,8.97,9.02,134800.0,6.0464,6.0598,6.0263,6.0598,134800.0
2007-05-23 15:25:00,9.02,9.03,8.97,8.99,179200.0,6.0598,6.0666,6.0263,6.0397,179200.0
2007-05-23 15:30:00,8.99,9.02,8.98,9.0,211200.0,6.0397,6.0598,6.033,6.0464,211200.0
2007-05-23 15:35:00,9.01,9.02,8.98,9.0,161600.0,6.0531,6.0598,6.033,6.0464,161600.0
2007-05-23 15:40:00,8.99,9.05,8.99,9.04,376000.0,6.0397,6.08,6.0397,6.0733,376000.0
2007-05-23 15:45:00,9.04,9.04,8.99,9.01,272800.0,6.0733,6.0733,6.0397,6.0531,272800.0
2007-05-23 15:50:00,9.01,9.02,9.0,9.01,234800.0,6.0531,6.0598,6.0464,6.0531,234800.0
2007-05-23 15:55:00,9.01,9.01,8.96,8.96,440000.0,6.0531,6.0531,6.0195,6.0195,440000.0
2007-05-24 09:30:00,8.97,9.01,8.96,8.98,182800.0,6.0263,6.0531,6.0195,6.033,182800.0
2007-05-24 09:35:00,8.98,8.99,8.9,8.91,237600.0,6.033,6.0397,5.9792,5.9859,237600.0
2007-05-24 09:40:00,8.92,8.95,8.91,8.95,189200.0,5.9927,6.0128,5.9859,6.0128,189200.0
2007-05-24 09:45:00,8.95,9.02,8.95,9.02,157200.0,6.0128,6.0598,6.0128,6.0598,157200.0
2007-05-24 09:50:00,9.02,9.06,9.02,9.04,186000.0,6.0598,6.0867,6.0598,6.0733,186000.0
2007-05-24 09:55:00,9.04,9.04,9.0,9.01,139200.0,6.0733,6.0733,6.0464,6.0531,139200.0
2007-05-24 10:00:00,9.01,9.05,9.01,9.05,166400.0,6.0531,6.08,6.0531,6.08,166400.0
2007-05-24 10:05:00,9.05,9.06,9.04,9.06,205200.0,6.08,6.0867,6.0733,6.0867,205200.0
2007-05-24 10:10:00,9.06,9.06,9.02,9.03,138400.0,6.0867,6.0867,6.0598,6.0666,138400.0
2007-05-24 10:15:00,9.03,9.05,9.01,9.05,237600.0,6.0666,6.08,6.0531,6.08,237600.0
2007-05-24 10:20:00,9.04,9.04,8.99,9.01,213200.0,6.0733,6.0733,6.0397,6.0531,213200.0
2007-05-24 10:25:00,9.01,9.03,8.99,9.03,173600.0,6.0531,6.0666,6.0397,6.0666,173600.0
2007-05-24 10:30:00,9.02,9.03,8.99,9.02,119600.0,6.0598,6.0666,6.0397,6.0598,119600.0
2007-05-24 10:35:00,9.02,9.02,8.97,8.97,66000.0,6.0598,6.0598,6.0263,6.0263,66000.0
2007-05-24 10:40:00,8.97,8.98,8.96,8.97,154000.0,6.0263,6.033,6.0195,6.0263,154000.0
2007-05-24 10:45:00,8.97,8.99,8.95,8.98,129200.0,6.0263,6.0397,6.0128,6.033,129200.0
2007-05-24 10:50:00,8.98,9.03,8.98,8.99,195600.0,6.033,6.0666,6.033,6.0397,195600.0
2007-05-24 10:55:00,8.99,9.01,8.94,8.95,96800.0,6.0397,6.0531,6.0061,6.0128,96800.0
2007-05-24 11:00:00,8.95,8.98,8.94,8.97,125200.0,6.0128,6.033,6.0061,6.0263,125200.0
2007-05-24 11:05:00,8.97,9.0,8.95,9.0,159600.0,6.0263,6.0464,6.0128,6.0464,159600.0
2007-05-24 11:10:00,9.0,9.0,8.98,8.99,222800.0,6.0464,6.0464,6.033,6.0397,222800.0
2007-05-24 11:15:00,8.99,9.0,8.95,8.99,263200.0,6.0397,6.0464,6.0128,6.0397,263200.0
2007-05-24 11:20:00,8.96,8.98,8.95,8.97,220800.0,6.0195,6.033,6.0128,6.0263,220800.0
2007-05-24 11:25:00,8.97,8.97,8.94,8.94,184400.0,6.0263,6.0263,6.0061,6.0061,184400.0
2007-05-24 11:30:00,8.94,8.95,8.93,8.93,267200.0,6.0061,6.0128,5.9994,5.9994,267200.0
2007-05-24 11:35:00,8.93,8.94,8.92,8.92,161200.0,5.9994,6.0061,5.9927,5.9927,161200.0
2007-05-24 11:40:00,8.92,8.92,8.9,8.9,107200.0,5.9927,5.9927,5.9792,5.9792,107200.0
2007-05-24 11:45:00,8.9,8.9,8.88,8.89,260000.0,5.9792,5.9792,5.9658,5.9725,260000.0
2007-05-24 11:50:00,8.89,8.93,8.89,8.92,155200.0,5.9725,5.9994,5.9725,5.9927,155200.0
2007-05-24 11:55:00,8.92,8.95,8.91,8.94,135200.0,5.9927,6.0128,5.9859,6.0061,135200.0
2007-05-24 12:00:00,8.93,8.94,8.92,8.93,95600.0,5.9994,6.0061,5.9927,5.9994,95600.0
2007-05-24 12:05:00,8.93,8.93,8.91,8.91,118000.0,5.9994,5.9994,5.9859,5.9859,118000.0
2007-05-24 12:10:00,8.91,8.92,8.9,8.9,83600.0,5.9859,5.9927,5.9792,5.9792,83600.0
2007-05-24 12:15:00,8.9,8.9,8.88,8.89,195600.0,5.9792,5.9792,5.9658,5.9725,195600.0
2007-05-24 12:20:00,8.88,8.89,8.88,8.88,121600.0,5.9658,5.9725,5.9658,5.9658,121600.0
2007-05-24 12:25:00,8.88,8.9,8.81,8.83,414800.0,5.9658,5.9792,5.9188,5.9322,414800.0
2007-05-24 12:30:00,8.83,8.83,8.79,8.81,361200.0,5.9322,5.9322,5.9053,5.9188,361200.0
2007-05-24 12:35:00,8.81,8.84,8.79,8.8,130400.0,5.9188,5.9389,5.9053,5.912,130400.0
2007-05-24 12:40:00,8.8,8.81,8.7,8.76,404800.0,5.912,5.9188,5.8449,5.8852,404800.0
2007-05-24 12:45:00,8.76,8.79,8.75,8.78,117600.0,5.8852,5.9053,5.8785,5.8986,117600.0
2007-05-24 12:50:00,8.77,8.78,8.77,8.77,102000.0,5.8919,5.8986,5.8919,5.8919,102000.0
2007-05-24 12:55:00,8.77,8.78,8.77,8.78,96400.0,5.8919,5.8986,5.8919,5.8986,96400.0
2007-05-24 13:00:00,8.77,8.78,8.77,8.78,98000.0,5.8919,5.8986,5.8919,5.8986,98000.0
2007-05-24 13:05:00,8.78,8.78,8.77,8.77,112400.0,5.8986,5.8986,5.8919,5.8919,112400.0
2007-05-24 13:10:00,8.77,8.78,8.77,8.78,120000.0,5.8919,5.8986,5.8919,5.8986,120000.0
2007-05-24 13:15:00,8.78,8.81,8.77,8.79,129600.0,5.8986,5.9188,5.8919,5.9053,129600.0
2007-05-24 13:20:00,8.79,8.83,8.79,8.83,96400.0,5.9053,5.9322,5.9053,5.9322,96400.0
2007-05-24 13:25:00,8.83,8.83,8.8,8.83,153200.0,5.9322,5.9322,5.912,5.9322,153200.0
2007-05-24 13:30:00,8.83,8.84,8.8,8.8,127200.0,5.9322,5.9389,5.912,5.912,127200.0
2007-05-24 13:35:00,8.8,8.81,8.8,8.8,102000.0,5.912,5.9188,5.912,5.912,102000.0
2007-05-24 13:40:00,8.81,8.83,8.81,8.82,94800.0,5.9188,5.9322,5.9188,5.9255,94800.0
2007-05-24 13:45:00,8.82,8.84,8.82,8.83,102400.0,5.9255,5.9389,5.9255,5.9322,102400.0
2007-05-24 13:50:00,8.83,8.88,8.83,8.88,146400.0,5.9322,5.9658,5.9322,5.9658,146400.0
2007-05-24 13:55:00,8.88,8.89,8.86,8.89,117200.0,5.9658,5.9725,5.9524,5.9725,117200.0
2007-05-24 14:00:00,8.89,8.9,8.87,8.88,72000.0,5.9725,5.9792,5.9591,5.9658,72000.0
2007-05-24 14:05:00,8.88,8.88,8.85,8.86,177200.0,5.9658,5.9658,5.9456,5.9524,177200.0
2007-05-24 14:10:00,8.85,8.86,8.82,8.82,105200.0,5.9456,5.9524,5.9255,5.9255,105200.0
2007-05-24 14:15:00,8.81,8.82,8.81,8.81,81600.0,5.9188,5.9255,5.9188,5.9188,81600.0
2007-05-24 14:20:00,8.81,8.84,8.81,8.81,90800.0,5.9188,5.9389,5.9188,5.9188,90800.0
2007-05-24 14:25:00,8.81,8.84,8.81,8.82,139600.0,5.9188,5.9389,5.9188,5.9255,139600.0
2007-05-24 14:30:00,8.81,8.82,8.8,8.8,55200.0,5.9188,5.9255,5.912,5.912,55200.0
2007-05-24 14:35:00,8.8,8.8,8.75,8.76,274400.0,5.912,5.912,5.8785,5.8852,274400.0
2007-05-24 14:40:00,8.76,8.8,8.75,8.78,151600.0,5.8852,5.912,5.8785,5.8986,151600.0
2007-05-24 14:45:00,8.78,8.78,8.74,8.76,142800.0,5.8986,5.8986,5.8717,5.8852,142800.0
2007-05-24 14:50:00,8.77,8.79,8.76,8.78,81200.0,5.8919,5.9053,5.8852,5.8986,81200.0
2007-05-24 14:55:00,8.79,8.79,8.75,8.76,135600.0,5.9053,5.9053,5.8785,5.8852,135600.0
2007-05-24 15:00:00,8.76,8.78,8.76,8.76,122800.0,5.8852,5.8986,5.8852,5.8852,122800.0
2007-05-24 15:05:00,8.76,8.77,8.74,8.76,251200.0,5.8852,5.8919,5.8717,5.8852,251200.0
2007-05-24 15:10:00,8.76,8.76,8.74,8.75,311600.0,5.8852,5.8852,5.8717,5.8785,311600.0
2007-05-24 15:15:00,8.75,8.76,8.75,8.75,202400.0,5.8785,5.8852,5.8785,5.8785,202400.0
2007-05-24 15:20:00,8.75,8.76,8.75,8.75,135200.0,5.8785,5.8852,5.8785,5.8785,135200.0
2007-05-24 15:25:00,8.75,8.76,8.74,8.76,186000.0,5.8785,5.8852,5.8717,5.8852,186000.0
2007-05-24 15:30:00,8.76,8.8,8.76,8.78,114400.0,5.8852,5.912,5.8852,5.8986,114400.0
2007-05-24 15:35:00,8.78,8.8,8.78,8.78,140800.0,5.8986,5.912,5.8986,5.8986,140800.0
2007-05-24 15:40:00,8.78,8.79,8.77,8.79,148800.0,5.8986,5.9053,5.8919,5.9053,148800.0
2007-05-24 15:45:00,8.79,8.81,8.79,8.81,192000.0,5.9053,5.9188,5.9053,5.9188,192000.0
2007-05-24 15:50:00,8.81,8.82,8.8,8.81,202400.0,5.9188,5.9255,5.912,5.9188,202400.0
2007-05-24 15:55:00,8.81,8.83,8.79,8.8,221600.0,5.9188,5.9322,5.9053,5.912,221600.0
2007-05-25 09:30:00,8.81,8.83,8.77,8.83,214400.0,5.9188,5.9322,5.8919,5.9322,214400.0
2007-05-25 09:35:00,8.83,8.85,8.83,8.84,128400.0,5.9322,5.9456,5.9322,5.9389,128400.0
2007-05-25 09:40:00,8.84,8.91,8.83,8.88,123600.0,5.9389,5.9859,5.9322,5.9658,123600.0
2007-05-25 09:45:00,8.88,8.89,8.88,8.88,76400.0,5.9658,5.9725,5.9658,5.9658,76400.0
2007-05-25 09:50:00,8.87,8.88,8.8,8.81,291200.0,5.9591,5.9658,5.912,5.9188,291200.0
2007-05-25 09:55:00,8.81,8.85,8.8,8.85,61200.0,5.9188,5.9456,5.912,5.9456,61200.0
2007-05-25 10:00:00,8.85,8.85,8.8,8.81,106800.0,5.9456,5.9456,5.912,5.9188,106800.0
2007-05-25 10:05:00,8.81,8.83,8.8,8.81,51200.0,5.9188,5.9322,5.912,5.9188,51200.0
2007-05-25 10:10:00,8.81,8.85,8.81,8.83,80400.0,5.9188,5.9456,5.9188,5.9322,80400.0
2007-05-25 10:15:00,8.83,8.83,8.82,8.82,47200.0,5.9322,5.9322,5.9255,5.9255,47200.0
2007-05-25 10:20:00,8.82,8.82,8.8,8.81,82400.0,5.9255,5.9255,5.912,5.9188,82400.0
2007-05-25 10:25:00,8.81,8.83,8.81,8.81,40800.0,5.9188,5.9322,5.9188,5.9188,40800.0
2007-05-25 10:30:00,8.81,8.84,8.81,8.83,64400.0,5.9188,5.9389,5.9188,5.9322,64400.0
2007-05-25 10:35:00,8.83,8.86,8.82,8.86,60000.0,5.9322,5.9524,5.9255,5.9524,60000.0
2007-05-25 10:40:00,8.86,8.87,8.84,8.87,140400.0,5.9524,5.9591,5.9389,5.9591,140400.0
2007-05-25 10:45:00,8.87,8.87,8.85,8.87,72400.0,5.9591,5.9591,5.9456,5.9591,72400.0
2007-05-25 10:50:00,8.87,8.87,8.86,8.86,40800.0,5.9591,5.9591,5.9524,5.9524,40800.0
2007-05-25 10:55:00,8.86,8.88,8.86,8.87,93600.0,5.9524,5.9658,5.9524,5.9591,93600.0
2007-05-25 11:00:00,8.87,8.88,8.87,8.88,174000.0,5.9591,5.9658,5.9591,5.9658,174000.0
2007-05-25 11:05:00,8.88,8.89,8.84,8.87,238800.0,5.9658,5.9725,5.9389,5.9591,238800.0
2007-05-25 11:10:00,8.88,8.88,8.87,8.88,58000.0,5.9658,5.9658,5.9591,5.9658,58000.0
2007-05-25 11:15:00,8.88,8.88,8.87,8.88,59600.0,5.9658,5.9658,5.9591,5.9658,59600.0
2007-05-25 11:20:00,8.88,8.88,8.86,8.87,19200.0,5.9658,5.9658,5.9524,5.9591,19200.0
2007-05-25 11:25:00,8.87,8.87,8.83,8.84,86000.0,5.9591,5.9591,5.9322,5.9389,86000.0
2007-05-25 11:30:00,8.84,8.86,8.84,8.86,31600.0,5.9389,5.9524,5.9389,5.9524,31600.0
2007-05-25 11:35:00,8.86,8.88,8.86,8.88,30000.0,5.9524,5.9658,5.9524,5.9658,30000.0
2007-05-25 11:40:00,8.87,8.87,8.85,8.85,37600.0,5.9591,5.9591,5.9456,5.9456,37600.0
2007-05-25 11:45:00,8.85,8.87,8.85,8.87,22800.0,5.9456,5.9591,5.9456,5.9591,22800.0
2007-05-25 11:50:00,8.87,8.89,8.87,8.89,74800.0,5.9591,5.9725,5.9591,5.9725,74800.0
2007-05-25 11:55:00,8.89,8.9,8.89,8.9,46800.0,5.9725,5.9792,5.9725,5.9792,46800.0
2007-05-25 12:00:00,8.9,8.9,8.88,8.9,69600.0,5.9792,5.9792,5.9658,5.9792,69600.0
2007-05-25 12:05:00,8.9,8.9,8.89,8.89,44000.0,5.9792,5.9792,5.9725,5.9725,44000.0
2007-05-25 12:10:00,8.89,8.89,8.88,8.88,46400.0,5.9725,5.9725,5.9658,5.9658,46400.0
2007-05-25 12:15:00,8.88,8.89,8.88,8.89,56000.0,5.9658,5.9725,5.9658,5.9725,56000.0
2007-05-25 12:20:00,8.89,8.89,8.88,8.89,58800.0,5.9725,5.9725,5.9658,5.9725,58800.0
2007-05-25 12:25:00,8.89,8.89,8.88,8.89,86800.0,5.9725,5.9725,5.9658,5.9725,86800.0
2007-05-25 12:30:00,8.89,8.89,8.88,8.88,58400.0,5.9725,5.9725,5.9658,5.9658,58400.0
2007-05-25 12:35:00,8.88,8.9,8.88,8.89,64800.0,5.9658,5.9792,5.9658,5.9725,64800.0
2007-05-25 12:40:00,8.89,8.89,8.88,8.88,38000.0,5.9725,5.9725,5.9658,5.9658,38000.0
2007-05-25 12:45:00,8.88,8.9,8.88,8.9,45200.0,5.9658,5.9792,5.9658,5.9792,45200.0
2007-05-25 12:50:00,8.9,8.9,8.88,8.89,38400.0,5.9792,5.9792,5.9658,5.9725,38400.0
2007-05-25 12:55:00,8.89,8.9,8.88,8.89,59200.0,5.9725,5.9792,5.9658,5.9725,59200.0
2007-05-25 13:00:00,8.89,8.92,8.89,8.92,117200.0,5.9725,5.9927,5.9725,5.9927,117200.0
2007-05-25 13:05:00,8.92,8.93,8.9,8.91,56400.0,5.9927,5.9994,5.9792,5.9859,56400.0
2007-05-25 13:10:00,8.91,8.92,8.9,8.9,104400.0,5.9859,5.9927,5.9792,5.9792,104400.0
2007-05-25 13:15:00,8.91,8.93,8.91,8.92,92000.0,5.9859,5.9994,5.9859,5.9927,92000.0
2007-05-25 13:20:00,8.92,8.93,8.92,8.92,107600.0,5.9927,5.9994,5.9927,5.9927,107600.0
2007-05-25 13:25:00,8.92,8.93,8.92,8.93,92000.0,5.9927,5.9994,5.9927,5.9994,92000.0
2007-05-25 13:30:00,8.93,8.93,8.92,8.92,32800.0,5.9994,5.9994,5.9927,5.9927,32800.0
2007-05-25 13:35:00,8.92,8.94,8.92,8.93,63600.0,5.9927,6.0061,5.9927,5.9994,63600.0
2007-05-25 13:40:00,8.93,8.93,8.92,8.93,39600.0,5.9994,5.9994,5.9927,5.9994,39600.0
2007-05-25 13:45:00,8.93,8.94,8.93,8.93,68400.0,5.9994,6.0061,5.9994,5.9994,68400.0
2007-05-25 13:50:00,8.93,8.94,8.93,8.93,60800.0,5.9994,6.0061,5.9994,5.9994,60800.0
2007-05-25 13:55:00,8.93,8.94,8.93,8.94,32400.0,5.9994,6.0061,5.9994,6.0061,32400.0
2007-05-25 14:00:00,8.94,8.95,8.93,8.94,52800.0,6.0061,6.0128,5.9994,6.0061,52800.0
2007-05-25 14:05:00,8.94,8.94,8.93,8.93,70000.0,6.0061,6.0061,5.9994,5.9994,70000.0
2007-05-25 14:10:00,8.93,8.94,8.93,8.94,66000.0,5.9994,6.0061,5.9994,6.0061,66000.0
2007-05-25 14:15:00,8.94,8.94,8.93,8.93,68400.0,6.0061,6.0061,5.9994,5.9994,68400.0
2007-05-25 14:20:00,8.93,8.94,8.93,8.93,32400.0,5.9994,6.0061,5.9994,5.9994,32400.0
2007-05-25 14:25:00,8.93,8.94,8.93,8.94,63600.0,5.9994,6.0061,5.9994,6.0061,63600.0
2007-05-25 14:30:00,8.94,8.95,8.93,8.94,64400.0,6.0061,6.0128,5.9994,6.0061,64400.0
2007-05-25 14:35:00,8.95,8.95,8.93,8.94,42800.0,6.0128,6.0128,5.9994,6.0061,42800.0
2007-05-25 14:40:00,8.93,8.96,8.93,8.95,103200.0,5.9994,6.0195,5.9994,6.0128,103200.0
2007-05-25 14:45:00,8.95,8.96,8.94,8.94,40800.0,6.0128,6.0195,6.0061,6.0061,40800.0
2007-05-25 14:50:00,8.95,8.95,8.93,8.94,68800.0,6.0128,6.0128,5.9994,6.0061,68800.0
2007-05-25 14:55:00,8.93,8.96,8.93,8.95,85200.0,5.9994,6.0195,5.9994,6.0128,85200.0
2007-05-25 15:00:00,8.95,8.96,8.94,8.94,77200.0,6.0128,6.0195,6.0061,6.0061,77200.0
2007-05-25 15:05:00,8.94,8.95,8.94,8.94,35200.0,6.0061,6.0128,6.0061,6.0061,35200.0
2007-05-25 15:10:00,8.94,8.97,8.94,8.94,122400.0,6.0061,6.0263,6.0061,6.0061,122400.0
2007-05-25 15:15:00,8.94,8.95,8.94,8.95,32400.0,6.0061,6.0128,6.0061,6.0128,32400.0
2007-05-25 15:20:00,8.94,8.95,8.94,8.94,91200.0,6.0061,6.0128,6.0061,6.0061,91200.0
2007-05-25 15:25:00,8.94,8.94,8.93,8.94,76800.0,6.0061,6.0061,5.9994,6.0061,76800.0
2007-05-25 15:30:00,8.94,8.95,8.93,8.95,119200.0,6.0061,6.0128,5.9994,6.0128,119200.0
2007-05-25 15:35:00,8.95,8.95,8.94,8.95,64800.0,6.0128,6.0128,6.0061,6.0128,64800.0
2007-05-25 15:40:00,8.95,8.96,8.94,8.95,336800.0,6.0128,6.0195,6.0061,6.0128,336800.0
2007-05-25 15:45:00,8.95,8.95,8.94,8.95,74800.0,6.0128,6.0128,6.0061,6.0128,74800.0
2007-05-25 15:50:00,8.95,8.95,8.95,8.95,198800.0,6.0128,6.0128,6.0128,6.0128,198800.0
2007-05-25 15:55:00,8.95,8.97,8.94,8.95,136400.0,6.0128,6.0263,6.0061,6.0128,136400.0
2007-05-29 09:30:00,9.06,9.06,8.95,8.99,528000.0,6.0867,6.0867,6.0128,6.0397,528000.0
2007-05-29 09:35:00,8.99,9.0,8.98,8.99,153200.0,6.0397,6.0464,6.033,6.0397,153200.0
2007-05-29 09:40:00,8.99,9.0,8.98,8.99,102800.0,6.0397,6.0464,6.033,6.0397,102800.0
2007-05-29 09:45:00,8.99,8.99,8.98,8.99,191200.0,6.0397,6.0397,6.033,6.0397,191200.0
2007-05-29 09:50:00,8.99,9.0,8.97,8.99,391200.0,6.0397,6.0464,6.0263,6.0397,391200.0
2007-05-29 09:55:00,8.99,9.0,8.99,8.99,211600.0,6.0397,6.0464,6.0397,6.0397,211600.0
2007-05-29 10:00:00,8.99,9.02,8.99,8.99,803200.0,6.0397,6.0598,6.0397,6.0397,803200.0
2007-05-29 10:05:00,8.99,9.01,8.96,8.98,186400.0,6.0397,6.0531,6.0195,6.033,186400.0
2007-05-29 10:10:00,8.98,9.01,8.97,9.01,64800.0,6.033,6.0531,6.0263,6.0531,64800.0
2007-05-29 10:15:00,9.01,9.01,8.98,8.99,102400.0,6.0531,6.0531,6.033,6.0397,102400.0
2007-05-29 10:20:00,8.99,8.99,8.96,8.96,164000.0,6.0397,6.0397,6.0195,6.0195,164000.0
2007-05-29 10:25:00,8.96,8.97,8.94,8.97,164400.0,6.0195,6.0263,6.0061,6.0263,164400.0
2007-05-29 10:30:00,8.97,8.99,8.97,8.99,105200.0,6.0263,6.0397,6.0263,6.0397,105200.0
2007-05-29 10:35:00,8.98,8.99,8.98,8.98,111600.0,6.033,6.0397,6.033,6.033,111600.0
2007-05-29 10:40:00,8.98,8.99,8.95,8.95,96400.0,6.033,6.0397,6.0128,6.0128,96400.0
2007-05-29 10:45:00,8.95,8.97,8.95,8.96,90400.0,6.0128,6.0263,6.0128,6.0195,90400.0
2007-05-29 10:50:00,8.96,8.97,8.96,8.96,64800.0,6.0195,6.0263,6.0195,6.0195,64800.0
2007-05-29 10:55:00,8.96,8.96,8.94,8.95,101200.0,6.0195,6.0195,6.0061,6.0128,101200.0
2007-05-29 11:00:00,8.95,8.96,8.95,8.96,70000.0,6.0128,6.0195,6.0128,6.0195,70000.0
2007-05-29 11:05:00,8.96,8.97,8.95,8.97,38400.0,6.0195,6.0263,6.0128,6.0263,38400.0
2007-05-29 11:10:00,8.97,8.99,8.97,8.97,82800.0,6.0263,6.0397,6.0263,6.0263,82800.0
2007-05-29 11:15:00,8.98,8.99,8.97,8.99,68400.0,6.033,6.0397,6.0263,6.0397,68400.0
2007-05-29 11:20:00,8.99,9.0,8.97,9.0,84800.0,6.0397,6.0464,6.0263,6.0464,84800.0
2007-05-29 11:25:00,9.0,9.01,8.99,9.0,55200.0,6.0464,6.0531,6.0397,6.0464,55200.0
2007-05-29 11:30:00,9.0,9.01,9.0,9.01,49600.0,6.0464,6.0531,6.0464,6.0531,49600.0
2007-05-29 11:35:00,9.01,9.01,8.99,8.99,37200.0,6.0531,6.0531,6.0397,6.0397,37200.0
2007-05-29 11:40:00,8.99,9.01,8.99,8.99,51600.0,6.0397,6.0531,6.0397,6.0397,51600.0
2007-05-29 11:45:00,8.99,9.0,8.99,8.99,37200.0,6.0397,6.0464,6.0397,6.0397,37200.0
2007-05-29 11:50:00,8.99,8.99,8.97,8.97,90000.0,6.0397,6.0397,6.0263,6.0263,90000.0
2007-05-29 11:55:00,8.97,8.98,8.95,8.97,191200.0,6.0263,6.033,6.0128,6.0263,191200.0
2007-05-29 12:00:00,8.97,9.0,8.97,8.98,78000.0,6.0263,6.0464,6.0263,6.033,78000.0
2007-05-29 12:05:00,8.98,8.99,8.97,8.99,68400.0,6.033,6.0397,6.0263,6.0397,68400.0
2007-05-29 12:10:00,8.99,8.99,8.97,8.98,52000.0,6.0397,6.0397,6.0263,6.033,52000.0
2007-05-29 12:15:00,8.98,8.98,8.97,8.98,49200.0,6.033,6.033,6.0263,6.033,49200.0
2007-05-29 12:20:00,8.98,8.99,8.97,8.97,31600.0,6.033,6.0397,6.0263,6.0263,31600.0
2007-05-29 12:25:00,8.97,9.01,8.97,8.99,49200.0,6.0263,6.0531,6.0263,6.0397,49200.0
2007-05-29 12:30:00,8.99,9.01,8.98,8.99,186800.0,6.0397,6.0531,6.033,6.0397,186800.0
2007-05-29 12:35:00,8.99,9.0,8.98,8.99,60800.0,6.0397,6.0464,6.033,6.0397,60800.0
2007-05-29 12:40:00,8.99,8.99,8.98,8.99,75600.0,6.0397,6.0397,6.033,6.0397,75600.0
2007-05-29 12:45:00,8.99,8.99,8.97,8.98,177600.0,6.0397,6.0397,6.0263,6.033,177600.0
2007-05-29 12:50:00,8.97,8.98,8.97,8.97,52800.0,6.0263,6.033,6.0263,6.0263,52800.0
2007-05-29 12:55:00,8.97,8.99,8.97,8.98,58400.0,6.0263,6.0397,6.0263,6.033,58400.0
2007-05-29 13:00:00,8.99,8.99,8.97,8.97,57200.0,6.0397,6.0397,6.0263,6.0263,57200.0
2007-05-29 13:05:00,8.97,8.98,8.96,8.97,71200.0,6.0263,6.033,6.0195,6.0263,71200.0
2007-05-29 13:10:00,8.97,8.98,8.97,8.97,28800.0,6.0263,6.033,6.0263,6.0263,28800.0
2007-05-29 13:15:00,8.97,8.98,8.96,8.96,56800.0,6.0263,6.033,6.0195,6.0195,56800.0
2007-05-29 13:20:00,8.96,8.96,8.92,8.92,162000.0,6.0195,6.0195,5.9927,5.9927,162000.0
2007-05-29 13:25:00,8.92,8.94,8.92,8.93,166400.0,5.9927,6.0061,5.9927,5.9994,166400.0
2007-05-29 13:30:00,8.93,8.93,8.92,8.92,44000.0,5.9994,5.9994,5.9927,5.9927,44000.0
2007-05-29 13:35:00,8.92,8.92,8.9,8.9,80400.0,5.9927,5.9927,5.9792,5.9792,80400.0
2007-05-29 13:40:00,8.9,8.91,8.9,8.91,91600.0,5.9792,5.9859,5.9792,5.9859,91600.0
2007-05-29 13:45:00,8.91,8.91,8.9,8.9,36400.0,5.9859,5.9859,5.9792,5.9792,36400.0
2007-05-29 13:50:00,8.9,8.92,8.9,8.92,107200.0,5.9792,5.9927,5.9792,5.9927,107200.0
2007-05-29 13:55:00,8.92,8.92,8.91,8.92,56000.0,5.9927,5.9927,5.9859,5.9927,56000.0
2007-05-29 14:00:00,8.92,8.93,8.92,8.93,49200.0,5.9927,5.9994,5.9927,5.9994,49200.0
2007-05-29 14:05:00,8.93,8.95,8.93,8.93,76400.0,5.9994,6.0128,5.9994,5.9994,76400.0
2007-05-29 14:10:00,8.93,8.95,8.93,8.95,39600.0,5.9994,6.0128,5.9994,6.0128,39600.0
2007-05-29 14:15:00,8.95,8.95,8.94,8.94,68400.0,6.0128,6.0128,6.0061,6.0061,68400.0
2007-05-29 14:20:00,8.94,8.95,8.94,8.95,29200.0,6.0061,6.0128,6.0061,6.0128,29200.0
2007-05-29 14:25:00,8.95,8.96,8.94,8.96,120400.0,6.0128,6.0195,6.0061,6.0195,120400.0
2007-05-29 14:30:00,8.95,8.96,8.94,8.95,62000.0,6.0128,6.0195,6.0061,6.0128,62000.0
2007-05-29 14:35:00,8.95,8.96,8.95,8.95,46400.0,6.0128,6.0195,6.0128,6.0128,46400.0
2007-05-29 14:40:00,8.96,8.96,8.95,8.96,115200.0,6.0195,6.0195,6.0128,6.0195,115200.0
2007-05-29 14:45:00,8.96,8.97,8.96,8.97,54000.0,6.0195,6.0263,6.0195,6.0263,54000.0
2007-05-29 14:50:00,8.96,8.96,8.95,8.96,34800.0,6.0195,6.0195,6.0128,6.0195,34800.0
2007-05-29 14:55:00,8.96,8.97,8.95,8.96,113600.0,6.0195,6.0263,6.0128,6.0195,113600.0
2007-05-29 15:00:00,8.96,8.97,8.96,8.97,56000.0,6.0195,6.0263,6.0195,6.0263,56000.0
2007-05-29 15:05:00,8.97,8.97,8.96,8.96,74800.0,6.0263,6.0263,6.0195,6.0195,74800.0
2007-05-29 15:10:00,8.96,8.97,8.95,8.97,88000.0,6.0195,6.0263,6.0128,6.0263,88000.0
2007-05-29 15:15:00,8.97,8.99,8.97,8.99,64000.0,6.0263,6.0397,6.0263,6.0397,64000.0
2007-05-29 15:20:00,8.99,8.99,8.97,8.99,117600.0,6.0397,6.0397,6.0263,6.0397,117600.0
2007-05-29 15:25:00,8.98,8.99,8.98,8.98,95600.0,6.033,6.0397,6.033,6.033,95600.0
2007-05-29 15:30:00,8.98,8.99,8.97,8.97,86000.0,6.033,6.0397,6.0263,6.0263,86000.0
2007-05-29 15:35:00,8.97,9.0,8.97,8.99,160000.0,6.0263,6.0464,6.0263,6.0397,160000.0
2007-05-29 15:40:00,8.99,9.04,8.99,9.0,144800.0,6.0397,6.0733,6.0397,6.0464,144800.0
2007-05-29 15:45:00,9.0,9.0,8.99,8.99,93200.0,6.0464,6.0464,6.0397,6.0397,93200.0
2007-05-29 15:50:00,8.99,9.02,8.97,9.01,184800.0,6.0397,6.0598,6.0263,6.0531,184800.0
2007-05-29 15:55:00,9.01,9.03,8.99,9.02,218400.0,6.0531,6.0666,6.0397,6.0598,218400.0
2007-05-30 09:30:00,8.93,8.94,8.86,8.89,76000.0,5.9994,6.0061,5.9524,5.9725,76000.0
2007-05-30 09:35:00,8.9,8.96,8.9,8.91,73600.0,5.9792,6.0195,5.9792,5.9859,73600.0
2007-05-30 09:40:00,8.92,8.93,8.9,8.92,109200.0,5.9927,5.9994,5.9792,5.9927,109200.0
2007-05-30 09:45:00,8.92,8.93,8.9,8.91,56400.0,5.9927,5.9994,5.9792,5.9859,56400.0
2007-05-30 09:50:00,8.9,8.9,8.89,8.9,84400.0,5.9792,5.9792,5.9725,5.9792,84400.0
2007-05-30 09:55:00,8.9,8.93,8.9,8.91,94400.0,5.9792,5.9994,5.9792,5.9859,94400.0
2007-05-30 10:00:00,8.92,8.92,8.9,8.9,77600.0,5.9927,5.9927,5.9792,5.9792,77600.0
2007-05-30 10:05:00,8.9,8.91,8.88,8.91,105600.0,5.9792,5.9859,5.9658,5.9859,105600.0
2007-05-30 10:10:00,8.9,8.92,8.89,8.9,144000.0,5.9792,5.9927,5.9725,5.9792,144000.0
2007-05-30 10:15:00,8.91,8.95,8.91,8.94,82400.0,5.9859,6.0128,5.9859,6.0061,82400.0
2007-05-30 10:20:00,8.94,8.97,8.94,8.96,91200.0,6.0061,6.0263,6.0061,6.0195,91200.0
2007-05-30 10:25:00,8.96,8.97,8.94,8.97,58800.0,6.0195,6.0263,6.0061,6.0263,58800.0
2007-05-30 10:30:00,8.96,8.97,8.94,8.95,50800.0,6.0195,6.0263,6.0061,6.0128,50800.0
2007-05-30 10:35:00,8.94,8.95,8.93,8.94,94800.0,6.0061,6.0128,5.9994,6.0061,94800.0
2007-05-30 10:40:00,8.94,8.94,8.91,8.93,209600.0,6.0061,6.0061,5.9859,5.9994,209600.0
2007-05-30 10:45:00,8.92,8.93,8.91,8.92,85600.0,5.9927,5.9994,5.9859,5.9927,85600.0
2007-05-30 10:50:00,8.92,8.93,8.91,8.92,56800.0,5.9927,5.9994,5.9859,5.9927,56800.0
2007-05-30 10:55:00,8.93,8.94,8.92,8.92,95200.0,5.9994,6.0061,5.9927,5.9927,95200.0
2007-05-30 11:00:00,8.92,8.93,8.92,8.92,132800.0,5.9927,5.9994,5.9927,5.9927,132800.0
2007-05-30 11:05:00,8.92,8.93,8.92,8.92,100800.0,5.9927,5.9994,5.9927,5.9927,100800.0
2007-05-30 11:10:00,8.93,8.94,8.92,8.93,58000.0,5.9994,6.0061,5.9927,5.9994,58000.0
2007-05-30 11:15:00,8.93,8.97,8.93,8.97,39200.0,5.9994,6.0263,5.9994,6.0263,39200.0
2007-05-30 11:20:00,8.97,8.99,8.97,8.97,119200.0,6.0263,6.0397,6.0263,6.0263,119200.0
2007-05-30 11:25:00,8.97,8.99,8.97,8.97,126400.0,6.0263,6.0397,6.0263,6.0263,126400.0
2007-05-30 11:30:00,8.97,8.98,8.97,8.98,68000.0,6.0263,6.033,6.0263,6.033,68000.0
2007-05-30 11:35:00,8.98,8.99,8.95,8.95,118000.0,6.033,6.0397,6.0128,6.0128,118000.0
2007-05-30 11:40:00,8.95,8.98,8.95,8.97,73200.0,6.0128,6.033,6.0128,6.0263,73200.0
2007-05-30 11:45:00,8.97,8.99,8.97,8.99,41600.0,6.0263,6.0397,6.0263,6.0397,41600.0
2007-05-30 11:50:00,8.99,9.0,8.98,9.0,92800.0,6.0397,6.0464,6.033,6.0464,92800.0
2007-05-30 11:55:00,9.0,9.02,8.99,9.0,73200.0,6.0464,6.0598,6.0397,6.0464,73200.0
2007-05-30 12:00:00,8.99,9.02,8.99,9.02,32000.0,6.0397,6.0598,6.0397,6.0598,32000.0
2007-05-30 12:05:00,9.02,9.04,9.01,9.03,149200.0,6.0598,6.0733,6.0531,6.0666,149200.0
2007-05-30 12:10:00,9.03,9.04,9.02,9.04,20000.0,6.0666,6.0733,6.0598,6.0733,20000.0
2007-05-30 12:15:00,9.04,9.05,9.03,9.05,30000.0,6.0733,6.08,6.0666,6.08,30000.0
2007-05-30 12:20:00,9.05,9.08,9.05,9.08,126800.0,6.08,6.1002,6.08,6.1002,126800.0
2007-05-30 12:25:00,9.08,9.1,9.07,9.1,92800.0,6.1002,6.1136,6.0934,6.1136,92800.0
2007-05-30 12:30:00,9.1,9.1,9.08,9.09,45200.0,6.1136,6.1136,6.1002,6.1069,45200.0
2007-05-30 12:35:00,9.09,9.09,9.03,9.04,82000.0,6.1069,6.1069,6.0666,6.0733,82000.0
2007-05-30 12:40:00,9.04,9.08,9.04,9.07,70400.0,6.0733,6.1002,6.0733,6.0934,70400.0
2007-05-30 12:45:00,9.07,9.07,9.04,9.05,43200.0,6.0934,6.0934,6.0733,6.08,43200.0
2007-05-30 12:50:00,9.05,9.07,9.05,9.05,103600.0,6.08,6.0934,6.08,6.08,103600.0
2007-05-30 12:55:00,9.06,9.06,9.05,9.06,44400.0,6.0867,6.0867,6.08,6.0867,44400.0
2007-05-30 13:00:00,9.06,9.08,9.05,9.08,97600.0,6.0867,6.1002,6.08,6.1002,97600.0
2007-05-30 13:05:00,9.07,9.08,9.05,9.08,79600.0,6.0934,6.1002,6.08,6.1002,79600.0
2007-05-30 13:10:00,9.08,9.08,9.06,9.08,79200.0,6.1002,6.1002,6.0867,6.1002,79200.0
2007-05-30 13:15:00,9.08,9.08,9.07,9.07,49200.0,6.1002,6.1002,6.0934,6.0934,49200.0
2007-05-30 13:20:00,9.07,9.07,9.05,9.07,68400.0,6.0934,6.0934,6.08,6.0934,68400.0
2007-05-30 13:25:00,9.07,9.09,9.06,9.08,64000.0,6.0934,6.1069,6.0867,6.1002,64000.0
2007-05-30 13:30:00,9.08,9.09,9.07,9.09,41200.0,6.1002,6.1069,6.0934,6.1069,41200.0
2007-05-30 13:35:00,9.08,9.09,9.06,9.07,92000.0,6.1002,6.1069,6.0867,6.0934,92000.0
2007-05-30 13:40:00,9.07,9.09,9.06,9.09,85600.0,6.0934,6.1069,6.0867,6.1069,85600.0
2007-05-30 13:45:00,9.08,9.1,9.08,9.09,136000.0,6.1002,6.1136,6.1002,6.1069,136000.0
2007-05-30 13:50:00,9.09,9.1,9.09,9.09,46400.0,6.1069,6.1136,6.1069,6.1069,46400.0
2007-05-30 13:55:00,9.09,9.11,9.08,9.1,67600.0,6.1069,6.1203,6.1002,6.1136,67600.0
2007-05-30 14:00:00,9.1,9.11,9.07,9.08,195600.0,6.1136,6.1203,6.0934,6.1002,195600.0
2007-05-30 14:05:00,9.07,9.1,9.06,9.06,226000.0,6.0934,6.1136,6.0867,6.0867,226000.0
2007-05-30 14:10:00,9.06,9.08,9.05,9.07,96400.0,6.0867,6.1002,6.08,6.0934,96400.0
2007-05-30 14:15:00,9.07,9.08,9.06,9.06,38800.0,6.0934,6.1002,6.0867,6.0867,38800.0
2007-05-30 14:20:00,9.06,9.06,9.04,9.05,45200.0,6.0867,6.0867,6.0733,6.08,45200.0
2007-05-30 14:25:00,9.06,9.09,9.04,9.08,57200.0,6.0867,6.1069,6.0733,6.1002,57200.0
2007-05-30 14:30:00,9.09,9.1,9.08,9.08,48400.0,6.1069,6.1136,6.1002,6.1002,48400.0
2007-05-30 14:35:00,9.08,9.11,9.08,9.09,64000.0,6.1002,6.1203,6.1002,6.1069,64000.0
2007-05-30 14:40:00,9.09,9.11,9.09,9.1,32800.0,6.1069,6.1203,6.1069,6.1136,32800.0
2007-05-30 14:45:00,9.11,9.11,9.1,9.1,20400.0,6.1203,6.1203,6.1136,6.1136,20400.0
2007-05-30 14:50:00,9.11,9.11,9.1,9.1,31200.0,6.1203,6.1203,6.1136,6.1136,31200.0
2007-05-30 14:55:00,9.1,9.11,9.08,9.09,72000.0,6.1136,6.1203,6.1002,6.1069,72000.0
2007-05-30 15:00:00,9.09,9.1,9.08,9.09,48400.0,6.1069,6.1136,6.1002,6.1069,48400.0
2007-05-30 15:05:00,9.08,9.09,9.07,9.08,79600.0,6.1002,6.1069,6.0934,6.1002,79600.0
2007-05-30 15:10:00,9.08,9.08,9.06,9.06,75200.0,6.1002,6.1002,6.0867,6.0867,75200.0
2007-05-30 15:15:00,9.06,9.07,9.06,9.06,46800.0,6.0867,6.0934,6.0867,6.0867,46800.0
2007-05-30 15:20:00,9.06,9.1,9.06,9.09,152800.0,6.0867,6.1136,6.0867,6.1069,152800.0
2007-05-30 15:25:00,9.09,9.1,9.09,9.1,96800.0,6.1069,6.1136,6.1069,6.1136,96800.0
2007-05-30 15:30:00,9.1,9.11,9.1,9.11,92400.0,6.1136,6.1203,6.1136,6.1203,92400.0
2007-05-30 15:35:00,9.11,9.13,9.1,9.12,103600.0,6.1203,6.1337,6.1136,6.127,103600.0
2007-05-30 15:40:00,9.12,9.13,9.12,9.13,155600.0,6.127,6.1337,6.127,6.1337,155600.0
2007-05-30 15:45:00,9.13,9.13,9.1,9.1,162800.0,6.1337,6.1337,6.1136,6.1136,162800.0
2007-05-30 15:50:00,9.1,9.11,9.09,9.1,157200.0,6.1136,6.1203,6.1069,6.1136,157200.0
2007-05-30 15:55:00,9.1,9.11,9.1,9.11,208800.0,6.1136,6.1203,6.1136,6.1203,208800.0
2007-05-31 09:30:00,9.17,9.21,9.15,9.21,395200.0,6.1606,6.1875,6.1472,6.1875,395200.0
2007-05-31 09:35:00,9.21,9.25,9.21,9.24,229600.0,6.1875,6.2144,6.1875,6.2076,229600.0
2007-05-31 09:40:00,9.23,9.28,9.23,9.26,162400.0,6.2009,6.2345,6.2009,6.2211,162400.0
2007-05-31 09:45:00,9.27,9.27,9.22,9.25,217600.0,6.2278,6.2278,6.1942,6.2144,217600.0
2007-05-31 09:50:00,9.25,9.28,9.24,9.27,202800.0,6.2144,6.2345,6.2076,6.2278,202800.0
2007-05-31 09:55:00,9.27,9.28,9.24,9.25,173200.0,6.2278,6.2345,6.2076,6.2144,173200.0
2007-05-31 10:00:00,9.25,9.29,9.25,9.28,144800.0,6.2144,6.2412,6.2144,6.2345,144800.0
2007-05-31 10:05:00,9.28,9.3,9.27,9.29,99200.0,6.2345,6.248,6.2278,6.2412,99200.0
2007-05-31 10:10:00,9.29,9.3,9.26,9.29,131200.0,6.2412,6.248,6.2211,6.2412,131200.0
2007-05-31 10:15:00,9.29,9.3,9.28,9.28,69200.0,6.2412,6.248,6.2345,6.2345,69200.0
2007-05-31 10:20:00,9.28,9.3,9.27,9.27,241600.0,6.2345,6.248,6.2278,6.2278,241600.0
2007-05-31 10:25:00,9.27,9.3,9.27,9.29,133200.0,6.2278,6.248,6.2278,6.2412,133200.0
2007-05-31 10:30:00,9.29,9.3,9.28,9.29,147200.0,6.2412,6.248,6.2345,6.2412,147200.0
2007-05-31 10:35:00,9.29,9.34,9.29,9.31,364400.0,6.2412,6.2748,6.2412,6.2547,364400.0
2007-05-31 10:40:00,9.31,9.32,9.31,9.31,124800.0,6.2547,6.2614,6.2547,6.2547,124800.0
2007-05-31 10:45:00,9.31,9.32,9.3,9.31,143200.0,6.2547,6.2614,6.248,6.2547,143200.0
2007-05-31 10:50:00,9.31,9.32,9.3,9.31,144800.0,6.2547,6.2614,6.248,6.2547,144800.0
2007-05-31 10:55:00,9.31,9.31,9.3,9.31,92000.0,6.2547,6.2547,6.248,6.2547,92000.0
2007-05-31 11:00:00,9.31,9.31,9.28,9.31,150400.0,6.2547,6.2547,6.2345,6.2547,150400.0
2007-05-31 11:05:00,9.3,9.32,9.29,9.3,157200.0,6.248,6.2614,6.2412,6.248,157200.0
2007-05-31 11:10:00,9.31,9.32,9.3,9.31,153600.0,6.2547,6.2614,6.248,6.2547,153600.0
2007-05-31 11:15:00,9.31,9.32,9.3,9.31,246000.0,6.2547,6.2614,6.248,6.2547,246000.0
2007-05-31 11:20:00,9.31,9.32,9.3,9.31,227200.0,6.2547,6.2614,6.248,6.2547,227200.0
2007-05-31 11:25:00,9.31,9.31,9.3,9.3,113200.0,6.2547,6.2547,6.248,6.248,113200.0
2007-05-31 11:30:00,9.31,9.31,9.3,9.31,112800.0,6.2547,6.2547,6.248,6.2547,112800.0
2007-05-31 11:35:00,9.31,9.33,9.31,9.33,116800.0,6.2547,6.2681,6.2547,6.2681,116800.0
2007-05-31 11:40:00,9.33,9.33,9.32,9.32,46800.0,6.2681,6.2681,6.2614,6.2614,46800.0
2007-05-31 11:45:00,9.32,9.33,9.31,9.31,145200.0,6.2614,6.2681,6.2547,6.2547,145200.0
2007-05-31 11:50:00,9.31,9.32,9.31,9.32,359200.0,6.2547,6.2614,6.2547,6.2614,359200.0
2007-05-31 11:55:00,9.32,9.32,9.31,9.31,127600.0,6.2614,6.2614,6.2547,6.2547,127600.0
2007-05-31 12:00:00,9.31,9.32,9.31,9.31,58400.0,6.2547,6.2614,6.2547,6.2547,58400.0
2007-05-31 12:05:00,9.31,9.33,9.31,9.32,73200.0,6.2547,6.2681,6.2547,6.2614,73200.0
2007-05-31 12:10:00,9.33,9.33,9.31,9.33,45200.0,6.2681,6.2681,6.2547,6.2681,45200.0
2007-05-31 12:15:00,9.33,9.35,9.33,9.34,52800.0,6.2681,6.2815,6.2681,6.2748,52800.0
2007-05-31 12:20:00,9.34,9.34,9.31,9.32,74400.0,6.2748,6.2748,6.2547,6.2614,74400.0
2007-05-31 12:25:00,9.32,9.32,9.31,9.32,22800.0,6.2614,6.2614,6.2547,6.2614,22800.0
2007-05-31 12:30:00,9.32,9.33,9.31,9.31,139600.0,6.2614,6.2681,6.2547,6.2547,139600.0
2007-05-31 12:35:00,9.31,9.32,9.31,9.31,34800.0,6.2547,6.2614,6.2547,6.2547,34800.0
2007-05-31 12:40:00,9.31,9.31,9.28,9.28,75200.0,6.2547,6.2547,6.2345,6.2345,75200.0
2007-05-31 12:45:00,9.28,9.3,9.28,9.29,88800.0,6.2345,6.248,6.2345,6.2412,88800.0
2007-05-31 12:50:00,9.29,9.3,9.28,9.29,178800.0,6.2412,6.248,6.2345,6.2412,178800.0
2007-05-31 12:55:00,9.29,9.3,9.27,9.27,87200.0,6.2412,6.248,6.2278,6.2278,87200.0
2007-05-31 13:00:00,9.27,9.28,9.26,9.27,110800.0,6.2278,6.2345,6.2211,6.2278,110800.0
2007-05-31 13:05:00,9.27,9.27,9.21,9.22,321600.0,6.2278,6.2278,6.1875,6.1942,321600.0
2007-05-31 13:10:00,9.22,9.26,9.22,9.25,146800.0,6.1942,6.2211,6.1942,6.2144,146800.0
2007-05-31 13:15:00,9.25,9.25,9.24,9.25,142000.0,6.2144,6.2144,6.2076,6.2144,142000.0
2007-05-31 13:20:00,9.25,9.25,9.23,9.23,97200.0,6.2144,6.2144,6.2009,6.2009,97200.0
2007-05-31 13:25:00,9.23,9.25,9.22,9.25,204400.0,6.2009,6.2144,6.1942,6.2144,204400.0
2007-05-31 13:30:00,9.25,9.25,9.24,9.25,86800.0,6.2144,6.2144,6.2076,6.2144,86800.0
2007-05-31 13:35:00,9.25,9.25,9.24,9.24,62000.0,6.2144,6.2144,6.2076,6.2076,62000.0
2007-05-31 13:40:00,9.24,9.25,9.22,9.23,71200.0,6.2076,6.2144,6.1942,6.2009,71200.0
2007-05-31 13:45:00,9.23,9.27,9.22,9.26,148800.0,6.2009,6.2278,6.1942,6.2211,148800.0
2007-05-31 13:50:00,9.26,9.29,9.26,9.28,106800.0,6.2211,6.2412,6.2211,6.2345,106800.0
2007-05-31 13:55:00,9.28,9.29,9.27,9.29,76000.0,6.2345,6.2412,6.2278,6.2412,76000.0
2007-05-31 14:00:00,9.29,9.29,9.28,9.28,40400.0,6.2412,6.2412,6.2345,6.2345,40400.0
2007-05-31 14:05:00,9.28,9.29,9.28,9.29,51600.0,6.2345,6.2412,6.2345,6.2412,51600.0
2007-05-31 14:10:00,9.29,9.29,9.28,9.28,42800.0,6.2412,6.2412,6.2345,6.2345,42800.0
2007-05-31 14:15:00,9.28,9.28,9.26,9.26,65200.0,6.2345,6.2345,6.2211,6.2211,65200.0
2007-05-31 14:20:00,9.26,9.28,9.25,9.27,71200.0,6.2211,6.2345,6.2144,6.2278,71200.0
2007-05-31 14:25:00,9.27,9.28,9.27,9.27,103600.0,6.2278,6.2345,6.2278,6.2278,103600.0
2007-05-31 14:30:00,9.26,9.3,9.26,9.28,174000.0,6.2211,6.248,6.2211,6.2345,174000.0
2007-05-31 14:35:00,9.28,9.29,9.26,9.28,841600.0,6.2345,6.2412,6.2211,6.2345,841600.0
2007-05-31 14:40:00,9.28,9.28,9.26,9.27,72000.0,6.2345,6.2345,6.2211,6.2278,72000.0
2007-05-31 14:45:00,9.26,9.28,9.26,9.28,88400.0,6.2211,6.2345,6.2211,6.2345,88400.0
2007-05-31 14:50:00,9.28,9.29,9.28,9.28,34000.0,6.2345,6.2412,6.2345,6.2345,34000.0
2007-05-31 14:55:00,9.28,9.29,9.27,9.28,76800.0,6.2345,6.2412,6.2278,6.2345,76800.0
2007-05-31 15:00:00,9.28,9.28,9.26,9.27,74800.0,6.2345,6.2345,6.2211,6.2278,74800.0
2007-05-31 15:05:00,9.27,9.27,9.25,9.25,60800.0,6.2278,6.2278,6.2144,6.2144,60800.0
2007-05-31 15:10:00,9.24,9.27,9.24,9.26,54000.0,6.2076,6.2278,6.2076,6.2211,54000.0
2007-05-31 15:15:00,9.26,9.28,9.26,9.27,110400.0,6.2211,6.2345,6.2211,6.2278,110400.0
2007-05-31 15:20:00,9.27,9.27,9.26,9.27,128800.0,6.2278,6.2278,6.2211,6.2278,128800.0
2007-05-31 15:25:00,9.27,9.27,9.26,9.27,107600.0,6.2278,6.2278,6.2211,6.2278,107600.0
2007-05-31 15:30:00,9.27,9.28,9.26,9.27,108400.0,6.2278,6.2345,6.2211,6.2278,108400.0
2007-05-31 15:35:00,9.26,9.27,9.25,9.25,203200.0,6.2211,6.2278,6.2144,6.2144,203200.0
2007-05-31 15:40:00,9.25,9.25,9.22,9.24,321600.0,6.2144,6.2144,6.1942,6.2076,321600.0
2007-05-31 15:45:00,9.25,9.26,9.24,9.26,122400.0,6.2144,6.2211,6.2076,6.2211,122400.0
2007-05-31 15:50:00,9.26,9.26,9.24,9.25,193600.0,6.2211,6.2211,6.2076,6.2144,193600.0
2007-05-31 15:55:00,9.25,9.26,9.25,9.25,180000.0,6.2144,6.2211,6.2144,6.2144,180000.0
2007-06-01 09:30:00,9.29,9.35,9.29,9.35,290400.0,6.2412,6.2815,6.2412,6.2815,290400.0
2007-06-01 09:35:00,9.35,9.41,9.33,9.4,248000.0,6.2815,6.3219,6.2681,6.3151,248000.0
2007-06-01 09:40:00,9.39,9.39,9.32,9.34,95200.0,6.3084,6.3084,6.2614,6.2748,95200.0
2007-06-01 09:45:00,9.34,9.37,9.32,9.32,84800.0,6.2748,6.295,6.2614,6.2614,84800.0
2007-06-01 09:50:00,9.32,9.35,9.31,9.31,86800.0,6.2614,6.2815,6.2547,6.2547,86800.0
2007-06-01 09:55:00,9.31,9.31,9.3,9.3,30400.0,6.2547,6.2547,6.248,6.248,30400.0
2007-06-01 10:00:00,9.3,9.33,9.3,9.33,228400.0,6.248,6.2681,6.248,6.2681,228400.0
2007-06-01 10:05:00,9.32,9.34,9.31,9.32,62000.0,6.2614,6.2748,6.2547,6.2614,62000.0
2007-06-01 10:10:00,9.32,9.33,9.32,9.33,167200.0,6.2614,6.2681,6.2614,6.2681,167200.0
2007-06-01 10:15:00,9.33,9.33,9.32,9.33,73200.0,6.2681,6.2681,6.2614,6.2681,73200.0
2007-06-01 10:20:00,9.33,9.33,9.32,9.32,194800.0,6.2681,6.2681,6.2614,6.2614,194800.0
2007-06-01 10:25:00,9.32,9.34,9.32,9.34,167200.0,6.2614,6.2748,6.2614,6.2748,167200.0
2007-06-01 10:30:00,9.35,9.36,9.32,9.34,104400.0,6.2815,6.2883,6.2614,6.2748,104400.0
2007-06-01 10:35:00,9.34,9.35,9.34,9.34,70800.0,6.2748,6.2815,6.2748,6.2748,70800.0
2007-06-01 10:40:00,9.34,9.35,9.33,9.35,88800.0,6.2748,6.2815,6.2681,6.2815,88800.0
2007-06-01 10:45:00,9.35,9.35,9.32,9.33,58000.0,6.2815,6.2815,6.2614,6.2681,58000.0
2007-06-01 10:50:00,9.33,9.35,9.33,9.34,76400.0,6.2681,6.2815,6.2681,6.2748,76400.0
2007-06-01 10:55:00,9.33,9.36,9.33,9.36,57200.0,6.2681,6.2883,6.2681,6.2883,57200.0
2007-06-01 11:00:00,9.36,9.37,9.34,9.37,72400.0,6.2883,6.295,6.2748,6.295,72400.0
2007-06-01 11:05:00,9.37,9.38,9.37,9.38,64400.0,6.295,6.3017,6.295,6.3017,64400.0
2007-06-01 11:10:00,9.38,9.4,9.37,9.4,120000.0,6.3017,6.3151,6.295,6.3151,120000.0
2007-06-01 11:15:00,9.39,9.41,9.39,9.4,159200.0,6.3084,6.3219,6.3084,6.3151,159200.0
2007-06-01 11:20:00,9.4,9.41,9.4,9.4,100000.0,6.3151,6.3219,6.3151,6.3151,100000.0
2007-06-01 11:25:00,9.4,9.41,9.4,9.41,96000.0,6.3151,6.3219,6.3151,6.3219,96000.0
2007-06-01 11:30:00,9.41,9.42,9.41,9.41,117600.0,6.3219,6.3286,6.3219,6.3219,117600.0
2007-06-01 11:35:00,9.41,9.42,9.4,9.4,221600.0,6.3219,6.3286,6.3151,6.3151,221600.0
2007-06-01 11:40:00,9.4,9.44,9.4,9.43,232800.0,6.3151,6.342,6.3151,6.3353,232800.0
2007-06-01 11:45:00,9.43,9.45,9.42,9.42,280800.0,6.3353,6.3487,6.3286,6.3286,280800.0
2007-06-01 11:50:00,9.42,9.42,9.41,9.41,271600.0,6.3286,6.3286,6.3219,6.3219,271600.0
2007-06-01 11:55:00,9.41,9.42,9.4,9.41,78000.0,6.3219,6.3286,6.3151,6.3219,78000.0
2007-06-01 12:00:00,9.41,9.41,9.35,9.36,99200.0,6.3219,6.3219,6.2815,6.2883,99200.0
2007-06-01 12:05:00,9.36,9.37,9.36,9.36,55200.0,6.2883,6.295,6.2883,6.2883,55200.0
2007-06-01 12:10:00,9.36,9.36,9.33,9.33,55200.0,6.2883,6.2883,6.2681,6.2681,55200.0
2007-06-01 12:15:00,9.33,9.34,9.33,9.34,40000.0,6.2681,6.2748,6.2681,6.2748,40000.0
2007-06-01 12:20:00,9.34,9.35,9.33,9.35,74000.0,6.2748,6.2815,6.2681,6.2815,74000.0
2007-06-01 12:25:00,9.35,9.35,9.34,9.35,71200.0,6.2815,6.2815,6.2748,6.2815,71200.0
2007-06-01 12:30:00,9.34,9.35,9.34,9.35,38400.0,6.2748,6.2815,6.2748,6.2815,38400.0
2007-06-01 12:35:00,9.35,9.36,9.34,9.36,50800.0,6.2815,6.2883,6.2748,6.2883,50800.0
2007-06-01 12:40:00,9.36,9.36,9.34,9.34,50000.0,6.2883,6.2883,6.2748,6.2748,50000.0
2007-06-01 12:45:00,9.34,9.36,9.34,9.36,47600.0,6.2748,6.2883,6.2748,6.2883,47600.0
2007-06-01 12:50:00,9.36,9.37,9.35,9.36,51600.0,6.2883,6.295,6.2815,6.2883,51600.0
2007-06-01 12:55:00,9.37,9.39,9.36,9.39,90000.0,6.295,6.3084,6.2883,6.3084,90000.0
2007-06-01 13:00:00,9.38,9.39,9.38,9.38,15200.0,6.3017,6.3084,6.3017,6.3017,15200.0
2007-06-01 13:05:00,9.38,9.38,9.37,9.38,122000.0,6.3017,6.3017,6.295,6.3017,122000.0
2007-06-01 13:10:00,9.38,9.38,9.37,9.38,188000.0,6.3017,6.3017,6.295,6.3017,188000.0
2007-06-01 13:15:00,9.38,9.4,9.38,9.4,63600.0,6.3017,6.3151,6.3017,6.3151,63600.0
2007-06-01 13:20:00,9.4,9.4,9.38,9.38,26400.0,6.3151,6.3151,6.3017,6.3017,26400.0
2007-06-01 13:25:00,9.38,9.4,9.38,9.39,103200.0,6.3017,6.3151,6.3017,6.3084,103200.0
2007-06-01 13:30:00,9.38,9.38,9.36,9.36,39600.0,6.3017,6.3017,6.2883,6.2883,39600.0
2007-06-01 13:35:00,9.36,9.37,9.36,9.36,55200.0,6.2883,6.295,6.2883,6.2883,55200.0
2007-06-01 13:40:00,9.36,9.36,9.35,9.35,40400.0,6.2883,6.2883,6.2815,6.2815,40400.0
2007-06-01 13:45:00,9.35,9.37,9.35,9.37,62400.0,6.2815,6.295,6.2815,6.295,62400.0
2007-06-01 13:50:00,9.37,9.38,9.35,9.38,91200.0,6.295,6.3017,6.2815,6.3017,91200.0
2007-06-01 13:55:00,9.38,9.39,9.37,9.39,59600.0,6.3017,6.3084,6.295,6.3084,59600.0
2007-06-01 14:00:00,9.38,9.39,9.37,9.38,98800.0,6.3017,6.3084,6.295,6.3017,98800.0
2007-06-01 14:05:00,9.38,9.38,9.36,9.37,75200.0,6.3017,6.3017,6.2883,6.295,75200.0
2007-06-01 14:10:00,9.36,9.38,9.36,9.37,73600.0,6.2883,6.3017,6.2883,6.295,73600.0
2007-06-01 14:15:00,9.38,9.38,9.37,9.37,22800.0,6.3017,6.3017,6.295,6.295,22800.0
2007-06-01 14:20:00,9.37,9.37,9.36,9.36,52400.0,6.295,6.295,6.2883,6.2883,52400.0
2007-06-01 14:25:00,9.36,9.38,9.36,9.38,56400.0,6.2883,6.3017,6.2883,6.3017,56400.0
2007-06-01 14:30:00,9.38,9.38,9.35,9.36,95600.0,6.3017,6.3017,6.2815,6.2883,95600.0
2007-06-01 14:35:00,9.36,9.37,9.35,9.35,90000.0,6.2883,6.295,6.2815,6.2815,90000.0
2007-06-01 14:40:00,9.35,9.37,9.35,9.36,82800.0,6.2815,6.295,6.2815,6.2883,82800.0
2007-06-01 14:45:00,9.36,9.38,9.36,9.38,48400.0,6.2883,6.3017,6.2883,6.3017,48400.0
2007-06-01 14:50:00,9.38,9.38,9.37,9.38,61600.0,6.3017,6.3017,6.295,6.3017,61600.0
2007-06-01 14:55:00,9.38,9.38,9.38,9.38,36400.0,6.3017,6.3017,6.3017,6.3017,36400.0
2007-06-01 15:00:00,9.38,9.38,9.36,9.37,68800.0,6.3017,6.3017,6.2883,6.295,68800.0
2007-06-01 15:05:00,9.36,9.37,9.36,9.37,94000.0,6.2883,6.295,6.2883,6.295,94000.0
2007-06-01 15:10:00,9.37,9.37,9.37,9.37,56400.0,6.295,6.295,6.295,6.295,56400.0
2007-06-01 15:15:00,9.37,9.38,9.37,9.38,71200.0,6.295,6.3017,6.295,6.3017,71200.0
2007-06-01 15:20:00,9.38,9.39,9.38,9.38,59600.0,6.3017,6.3084,6.3017,6.3017,59600.0
2007-06-01 15:25:00,9.39,9.4,9.38,9.4,82400.0,6.3084,6.3151,6.3017,6.3151,82400.0
2007-06-01 15:30:00,9.4,9.4,9.39,9.39,130000.0,6.3151,6.3151,6.3084,6.3084,130000.0
2007-06-01 15:35:00,9.39,9.39,9.38,9.38,93600.0,6.3084,6.3084,6.3017,6.3017,93600.0
2007-06-01 15:40:00,9.38,9.39,9.38,9.38,209600.0,6.3017,6.3084,6.3017,6.3017,209600.0
2007-06-01 15:45:00,9.38,9.42,9.38,9.41,233600.0,6.3017,6.3286,6.3017,6.3219,233600.0
2007-06-01 15:50:00,9.41,9.41,9.4,9.4,190000.0,6.3219,6.3219,6.3151,6.3151,190000.0
2007-06-01 15:55:00,9.4,9.42,9.4,9.41,325600.0,6.3151,6.3286,6.3151,6.3219,325600.0
2007-06-04 09:30:00,9.52,9.53,9.38,9.49,322000.0,6.3958,6.4025,6.3017,6.3756,322000.0
2007-06-04 09:35:00,9.49,9.6,9.47,9.59,265600.0,6.3756,6.4495,6.3622,6.4428,265600.0
2007-06-04 09:40:00,9.6,9.6,9.47,9.49,322400.0,6.4495,6.4495,6.3622,6.3756,322400.0
2007-06-04 09:45:00,9.49,9.53,9.47,9.52,157600.0,6.3756,6.4025,6.3622,6.3958,157600.0
2007-06-04 09:50:00,9.52,9.56,9.52,9.56,146800.0,6.3958,6.4226,6.3958,6.4226,146800.0
2007-06-04 09:55:00,9.56,9.56,9.46,9.47,180400.0,6.4226,6.4226,6.3554,6.3622,180400.0
2007-06-04 10:00:00,9.47,9.52,9.47,9.49,128400.0,6.3622,6.3958,6.3622,6.3756,128400.0
2007-06-04 10:05:00,9.49,9.52,9.49,9.51,74400.0,6.3756,6.3958,6.3756,6.389,74400.0
2007-06-04 10:10:00,9.51,9.55,9.51,9.54,101200.0,6.389,6.4159,6.389,6.4092,101200.0
2007-06-04 10:15:00,9.54,9.54,9.53,9.53,68000.0,6.4092,6.4092,6.4025,6.4025,68000.0
2007-06-04 10:20:00,9.53,9.54,9.52,9.53,170800.0,6.4025,6.4092,6.3958,6.4025,170800.0
2007-06-04 10:25:00,9.53,9.54,9.53,9.54,76000.0,6.4025,6.4092,6.4025,6.4092,76000.0
2007-06-04 10:30:00,9.54,9.55,9.53,9.54,139200.0,6.4092,6.4159,6.4025,6.4092,139200.0
2007-06-04 10:35:00,9.55,9.56,9.53,9.53,91600.0,6.4159,6.4226,6.4025,6.4025,91600.0
2007-06-04 10:40:00,9.53,9.53,9.49,9.51,115200.0,6.4025,6.4025,6.3756,6.389,115200.0
2007-06-04 10:45:00,9.51,9.52,9.51,9.51,54400.0,6.389,6.3958,6.389,6.389,54400.0
2007-06-04 10:50:00,9.51,9.52,9.51,9.52,151200.0,6.389,6.3958,6.389,6.3958,151200.0
2007-06-04 10:55:00,9.52,9.54,9.51,9.53,72400.0,6.3958,6.4092,6.389,6.4025,72400.0
2007-06-04 11:00:00,9.52,9.54,9.52,9.54,218400.0,6.3958,6.4092,6.3958,6.4092,218400.0
2007-06-04 11:05:00,9.54,9.55,9.53,9.54,77200.0,6.4092,6.4159,6.4025,6.4092,77200.0
2007-06-04 11:10:00,9.55,9.56,9.54,9.56,82800.0,6.4159,6.4226,6.4092,6.4226,82800.0
2007-06-04 11:15:00,9.56,9.58,9.56,9.58,89600.0,6.4226,6.4361,6.4226,6.4361,89600.0
2007-06-04 11:20:00,9.57,9.58,9.57,9.57,51200.0,6.4293,6.4361,6.4293,6.4293,51200.0
2007-06-04 11:25:00,9.57,9.57,9.56,9.57,55600.0,6.4293,6.4293,6.4226,6.4293,55600.0
2007-06-04 11:30:00,9.57,9.57,9.55,9.56,135200.0,6.4293,6.4293,6.4159,6.4226,135200.0
2007-06-04 11:35:00,9.56,9.56,9.55,9.55,66400.0,6.4226,6.4226,6.4159,6.4159,66400.0
2007-06-04 11:40:00,9.55,9.55,9.53,9.53,53600.0,6.4159,6.4159,6.4025,6.4025,53600.0
2007-06-04 11:45:00,9.53,9.54,9.52,9.53,74400.0,6.4025,6.4092,6.3958,6.4025,74400.0
2007-06-04 11:50:00,9.53,9.54,9.52,9.52,65600.0,6.4025,6.4092,6.3958,6.3958,65600.0
2007-06-04 11:55:00,9.52,9.52,9.5,9.5,82400.0,6.3958,6.3958,6.3823,6.3823,82400.0
2007-06-04 12:00:00,9.5,9.52,9.5,9.52,46000.0,6.3823,6.3958,6.3823,6.3958,46000.0
2007-06-04 12:05:00,9.52,9.52,9.51,9.51,62800.0,6.3958,6.3958,6.389,6.389,62800.0
2007-06-04 12:10:00,9.51,9.51,9.5,9.51,47600.0,6.389,6.389,6.3823,6.389,47600.0
2007-06-04 12:15:00,9.51,9.52,9.51,9.52,30800.0,6.389,6.3958,6.389,6.3958,30800.0
2007-06-04 12:20:00,9.52,9.52,9.51,9.51,66000.0,6.3958,6.3958,6.389,6.389,66000.0
2007-06-04 12:25:00,9.51,9.52,9.51,9.52,20800.0,6.389,6.3958,6.389,6.3958,20800.0
2007-06-04 12:30:00,9.52,9.52,9.51,9.52,27200.0,6.3958,6.3958,6.389,6.3958,27200.0
2007-06-04 12:35:00,9.52,9.55,9.52,9.55,102000.0,6.3958,6.4159,6.3958,6.4159,102000.0
2007-06-04 12:40:00,9.55,9.56,9.54,9.56,94400.0,6.4159,6.4226,6.4092,6.4226,94400.0
2007-06-04 12:45:00,9.55,9.56,9.55,9.55,45200.0,6.4159,6.4226,6.4159,6.4159,45200.0
2007-06-04 12:50:00,9.55,9.56,9.55,9.55,46800.0,6.4159,6.4226,6.4159,6.4159,46800.0
2007-06-04 12:55:00,9.55,9.56,9.55,9.56,68000.0,6.4159,6.4226,6.4159,6.4226,68000.0
2007-06-04 13:00:00,9.56,9.56,9.55,9.55,37200.0,6.4226,6.4226,6.4159,6.4159,37200.0
2007-06-04 13:05:00,9.55,9.56,9.54,9.56,59200.0,6.4159,6.4226,6.4092,6.4226,59200.0
2007-06-04 13:10:00,9.56,9.59,9.55,9.58,91600.0,6.4226,6.4428,6.4159,6.4361,91600.0
2007-06-04 13:15:00,9.58,9.59,9.56,9.56,70400.0,6.4361,6.4428,6.4226,6.4226,70400.0
2007-06-04 13:20:00,9.56,9.57,9.54,9.57,87600.0,6.4226,6.4293,6.4092,6.4293,87600.0
2007-06-04 13:25:00,9.56,9.58,9.56,9.57,46000.0,6.4226,6.4361,6.4226,6.4293,46000.0
2007-06-04 13:30:00,9.57,9.58,9.56,9.57,52000.0,6.4293,6.4361,6.4226,6.4293,52000.0
2007-06-04 13:35:00,9.57,9.58,9.56,9.56,115200.0,6.4293,6.4361,6.4226,6.4226,115200.0
2007-06-04 13:40:00,9.56,9.56,9.56,9.56,54000.0,6.4226,6.4226,6.4226,6.4226,54000.0
2007-06-04 13:45:00,9.56,9.56,9.55,9.56,27600.0,6.4226,6.4226,6.4159,6.4226,27600.0
2007-06-04 13:50:00,9.56,9.56,9.54,9.55,28400.0,6.4226,6.4226,6.4092,6.4159,28400.0
2007-06-04 13:55:00,9.55,9.55,9.52,9.52,56000.0,6.4159,6.4159,6.3958,6.3958,56000.0
2007-06-04 14:00:00,9.52,9.52,9.51,9.51,71200.0,6.3958,6.3958,6.389,6.389,71200.0
2007-06-04 14:05:00,9.52,9.52,9.51,9.52,64000.0,6.3958,6.3958,6.389,6.3958,64000.0
2007-06-04 14:10:00,9.52,9.52,9.51,9.51,46400.0,6.3958,6.3958,6.389,6.389,46400.0
2007-06-04 14:15:00,9.51,9.51,9.5,9.51,40400.0,6.389,6.389,6.3823,6.389,40400.0
2007-06-04 14:20:00,9.51,9.52,9.5,9.5,46000.0,6.389,6.3958,6.3823,6.3823,46000.0
2007-06-04 14:25:00,9.51,9.53,9.5,9.53,76800.0,6.389,6.4025,6.3823,6.4025,76800.0
2007-06-04 14:30:00,9.52,9.52,9.51,9.52,30400.0,6.3958,6.3958,6.389,6.3958,30400.0
2007-06-04 14:35:00,9.52,9.54,9.52,9.54,78000.0,6.3958,6.4092,6.3958,6.4092,78000.0
2007-06-04 14:40:00,9.54,9.54,9.53,9.54,59200.0,6.4092,6.4092,6.4025,6.4092,59200.0
2007-06-04 14:45:00,9.54,9.56,9.54,9.55,48400.0,6.4092,6.4226,6.4092,6.4159,48400.0
2007-06-04 14:50:00,9.55,9.55,9.53,9.53,49200.0,6.4159,6.4159,6.4025,6.4025,49200.0
2007-06-04 14:55:00,9.54,9.56,9.54,9.55,86400.0,6.4092,6.4226,6.4092,6.4159,86400.0
2007-06-04 15:00:00,9.55,9.55,9.55,9.55,56800.0,6.4159,6.4159,6.4159,6.4159,56800.0
2007-06-04 15:05:00,9.55,9.56,9.54,9.56,90800.0,6.4159,6.4226,6.4092,6.4226,90800.0
2007-06-04 15:10:00,9.56,9.56,9.53,9.53,167600.0,6.4226,6.4226,6.4025,6.4025,167600.0
2007-06-04 15:15:00,9.53,9.55,9.53,9.55,67200.0,6.4025,6.4159,6.4025,6.4159,67200.0
2007-06-04 15:20:00,9.55,9.58,9.54,9.56,164800.0,6.4159,6.4361,6.4092,6.4226,164800.0
2007-06-04 15:25:00,9.56,9.57,9.56,9.57,68400.0,6.4226,6.4293,6.4226,6.4293,68400.0
2007-06-04 15:30:00,9.57,9.58,9.56,9.56,115200.0,6.4293,6.4361,6.4226,6.4226,115200.0
2007-06-04 15:35:00,9.56,9.57,9.55,9.57,97600.0,6.4226,6.4293,6.4159,6.4293,97600.0
2007-06-04 15:40:00,9.57,9.58,9.55,9.55,136800.0,6.4293,6.4361,6.4159,6.4159,136800.0
2007-06-04 15:45:00,9.55,9.56,9.54,9.55,102800.0,6.4159,6.4226,6.4092,6.4159,102800.0
2007-06-04 15:50:00,9.55,9.56,9.54,9.55,146000.0,6.4159,6.4226,6.4092,6.4159,146000.0
2007-06-04 15:55:00,9.55,9.58,9.55,9.55,141200.0,6.4159,6.4361,6.4159,6.4159,141200.0
2007-06-05 09:30:00,9.56,9.59,9.55,9.55,372000.0,6.4226,6.4428,6.4159,6.4159,372000.0
2007-06-05 09:35:00,9.55,9.56,9.51,9.54,159200.0,6.4159,6.4226,6.389,6.4092,159200.0
2007-06-05 09:40:00,9.54,9.54,9.53,9.53,67200.0,6.4092,6.4092,6.4025,6.4025,67200.0
2007-06-05 09:45:00,9.53,9.55,9.52,9.53,104400.0,6.4025,6.4159,6.3958,6.4025,104400.0
2007-06-05 09:50:00,9.54,9.54,9.52,9.52,138800.0,6.4092,6.4092,6.3958,6.3958,138800.0
2007-06-05 09:55:00,9.52,9.53,9.5,9.5,121200.0,6.3958,6.4025,6.3823,6.3823,121200.0
2007-06-05 10:00:00,9.49,9.51,9.47,9.49,101600.0,6.3756,6.389,6.3622,6.3756,101600.0
2007-06-05 10:05:00,9.49,9.5,9.47,9.5,82800.0,6.3756,6.3823,6.3622,6.3823,82800.0
2007-06-05 10:10:00,9.5,9.53,9.49,9.52,93600.0,6.3823,6.4025,6.3756,6.3958,93600.0
2007-06-05 10:15:00,9.53,9.54,9.52,9.53,112800.0,6.4025,6.4092,6.3958,6.4025,112800.0
2007-06-05 10:20:00,9.53,9.53,9.48,9.5,96800.0,6.4025,6.4025,6.3689,6.3823,96800.0
2007-06-05 10:25:00,9.5,9.53,9.49,9.53,58800.0,6.3823,6.4025,6.3756,6.4025,58800.0
2007-06-05 10:30:00,9.53,9.55,9.53,9.55,82000.0,6.4025,6.4159,6.4025,6.4159,82000.0
2007-06-05 10:35:00,9.55,9.56,9.54,9.55,68800.0,6.4159,6.4226,6.4092,6.4159,68800.0
2007-06-05 10:40:00,9.55,9.55,9.54,9.54,56800.0,6.4159,6.4159,6.4092,6.4092,56800.0
2007-06-05 10:45:00,9.54,9.56,9.54,9.56,66000.0,6.4092,6.4226,6.4092,6.4226,66000.0
2007-06-05 10:50:00,9.56,9.56,9.55,9.55,72000.0,6.4226,6.4226,6.4159,6.4159,72000.0
2007-06-05 10:55:00,9.55,9.55,9.51,9.51,82800.0,6.4159,6.4159,6.389,6.389,82800.0
2007-06-05 11:00:00,9.51,9.51,9.5,9.5,96000.0,6.389,6.389,6.3823,6.3823,96000.0
2007-06-05 11:05:00,9.5,9.51,9.47,9.5,159600.0,6.3823,6.389,6.3622,6.3823,159600.0
2007-06-05 11:10:00,9.5,9.53,9.5,9.53,47600.0,6.3823,6.4025,6.3823,6.4025,47600.0
2007-06-05 11:15:00,9.53,9.56,9.53,9.54,86400.0,6.4025,6.4226,6.4025,6.4092,86400.0
2007-06-05 11:20:00,9.54,9.54,9.52,9.52,59200.0,6.4092,6.4092,6.3958,6.3958,59200.0
2007-06-05 11:25:00,9.52,9.55,9.52,9.54,50800.0,6.3958,6.4159,6.3958,6.4092,50800.0
2007-06-05 11:30:00,9.54,9.54,9.53,9.53,56400.0,6.4092,6.4092,6.4025,6.4025,56400.0
2007-06-05 11:35:00,9.53,9.54,9.53,9.54,18000.0,6.4025,6.4092,6.4025,6.4092,18000.0
2007-06-05 11:40:00,9.54,9.54,9.45,9.46,441200.0,6.4092,6.4092,6.3487,6.3554,441200.0
2007-06-05 11:45:00,9.47,9.48,9.44,9.46,214400.0,6.3622,6.3689,6.342,6.3554,214400.0
2007-06-05 11:50:00,9.46,9.48,9.45,9.47,56400.0,6.3554,6.3689,6.3487,6.3622,56400.0
2007-06-05 11:55:00,9.47,9.49,9.47,9.47,50400.0,6.3622,6.3756,6.3622,6.3622,50400.0
2007-06-05 12:00:00,9.46,9.48,9.45,9.45,211200.0,6.3554,6.3689,6.3487,6.3487,211200.0
2007-06-05 12:05:00,9.45,9.52,9.45,9.52,158400.0,6.3487,6.3958,6.3487,6.3958,158400.0
2007-06-05 12:10:00,9.52,9.55,9.5,9.55,330800.0,6.3958,6.4159,6.3823,6.4159,330800.0
2007-06-05 12:15:00,9.55,9.55,9.54,9.54,137200.0,6.4159,6.4159,6.4092,6.4092,137200.0
2007-06-05 12:20:00,9.54,9.55,9.53,9.53,64800.0,6.4092,6.4159,6.4025,6.4025,64800.0
2007-06-05 12:25:00,9.53,9.53,9.5,9.51,91200.0,6.4025,6.4025,6.3823,6.389,91200.0
2007-06-05 12:30:00,9.51,9.52,9.51,9.52,51600.0,6.389,6.3958,6.389,6.3958,51600.0
2007-06-05 12:35:00,9.52,9.53,9.51,9.53,56400.0,6.3958,6.4025,6.389,6.4025,56400.0
2007-06-05 12:40:00,9.52,9.53,9.52,9.53,17200.0,6.3958,6.4025,6.3958,6.4025,17200.0
2007-06-05 12:45:00,9.53,9.55,9.53,9.54,44400.0,6.4025,6.4159,6.4025,6.4092,44400.0
2007-06-05 12:50:00,9.54,9.54,9.53,9.54,171600.0,6.4092,6.4092,6.4025,6.4092,171600.0
2007-06-05 12:55:00,9.54,9.54,9.51,9.52,51200.0,6.4092,6.4092,6.389,6.3958,51200.0
2007-06-05 13:00:00,9.51,9.52,9.51,9.51,37200.0,6.389,6.3958,6.389,6.389,37200.0
2007-06-05 13:05:00,9.51,9.53,9.51,9.52,47600.0,6.389,6.4025,6.389,6.3958,47600.0
2007-06-05 13:10:00,9.52,9.54,9.52,9.52,35200.0,6.3958,6.4092,6.3958,6.3958,35200.0
2007-06-05 13:15:00,9.52,9.52,9.51,9.52,43600.0,6.3958,6.3958,6.389,6.3958,43600.0
2007-06-05 13:20:00,9.52,9.54,9.52,9.53,29200.0,6.3958,6.4092,6.3958,6.4025,29200.0
2007-06-05 13:25:00,9.53,9.53,9.52,9.53,41600.0,6.4025,6.4025,6.3958,6.4025,41600.0
2007-06-05 13:30:00,9.53,9.53,9.52,9.52,40400.0,6.4025,6.4025,6.3958,6.3958,40400.0
2007-06-05 13:35:00,9.53,9.56,9.53,9.55,63600.0,6.4025,6.4226,6.4025,6.4159,63600.0
2007-06-05 13:40:00,9.55,9.55,9.53,9.53,40400.0,6.4159,6.4159,6.4025,6.4025,40400.0
2007-06-05 13:45:00,9.54,9.54,9.53,9.54,36400.0,6.4092,6.4092,6.4025,6.4092,36400.0
2007-06-05 13:50:00,9.54,9.56,9.54,9.56,36800.0,6.4092,6.4226,6.4092,6.4226,36800.0
2007-06-05 13:55:00,9.55,9.56,9.55,9.55,39200.0,6.4159,6.4226,6.4159,6.4159,39200.0
2007-06-05 14:00:00,9.55,9.56,9.55,9.56,59600.0,6.4159,6.4226,6.4159,6.4226,59600.0
2007-06-05 14:05:00,9.56,9.56,9.52,9.54,84800.0,6.4226,6.4226,6.3958,6.4092,84800.0
2007-06-05 14:10:00,9.54,9.54,9.52,9.52,44000.0,6.4092,6.4092,6.3958,6.3958,44000.0
2007-06-05 14:15:00,9.52,9.54,9.52,9.54,48000.0,6.3958,6.4092,6.3958,6.4092,48000.0
2007-06-05 14:20:00,9.54,9.56,9.54,9.55,81600.0,6.4092,6.4226,6.4092,6.4159,81600.0
2007-06-05 14:25:00,9.55,9.55,9.54,9.54,78400.0,6.4159,6.4159,6.4092,6.4092,78400.0
2007-06-05 14:30:00,9.54,9.54,9.54,9.54,130400.0,6.4092,6.4092,6.4092,6.4092,130400.0
2007-06-05 14:35:00,9.54,9.54,9.53,9.53,53600.0,6.4092,6.4092,6.4025,6.4025,53600.0
2007-06-05 14:40:00,9.53,9.53,9.51,9.52,45600.0,6.4025,6.4025,6.389,6.3958,45600.0
2007-06-05 14:45:00,9.52,9.54,9.52,9.54,29200.0,6.3958,6.4092,6.3958,6.4092,29200.0
2007-06-05 14:50:00,9.54,9.54,9.52,9.52,26800.0,6.4092,6.4092,6.3958,6.3958,26800.0
2007-06-05 14:55:00,9.52,9.53,9.52,9.53,36000.0,6.3958,6.4025,6.3958,6.4025,36000.0
2007-06-05 15:00:00,9.53,9.54,9.52,9.53,102800.0,6.4025,6.4092,6.3958,6.4025,102800.0
2007-06-05 15:05:00,9.53,9.54,9.52,9.53,70000.0,6.4025,6.4092,6.3958,6.4025,70000.0
2007-06-05 15:10:00,9.53,9.55,9.53,9.55,64400.0,6.4025,6.4159,6.4025,6.4159,64400.0
2007-06-05 15:15:00,9.55,9.56,9.54,9.55,42000.0,6.4159,6.4226,6.4092,6.4159,42000.0
2007-06-05 15:20:00,9.55,9.55,9.53,9.54,46000.0,6.4159,6.4159,6.4025,6.4092,46000.0
2007-06-05 15:25:00,9.54,9.55,9.54,9.54,39600.0,6.4092,6.4159,6.4092,6.4092,39600.0
2007-06-05 15:30:00,9.54,9.56,9.54,9.56,70800.0,6.4092,6.4226,6.4092,6.4226,70800.0
2007-06-05 15:35:00,9.56,9.58,9.56,9.57,70800.0,6.4226,6.4361,6.4226,6.4293,70800.0
2007-06-05 15:40:00,9.57,9.57,9.56,9.56,49600.0,6.4293,6.4293,6.4226,6.4226,49600.0
2007-06-05 15:45:00,9.56,9.58,9.56,9.57,71600.0,6.4226,6.4361,6.4226,6.4293,71600.0
2007-06-05 15:50:00,9.57,9.57,9.55,9.56,80400.0,6.4293,6.4293,6.4159,6.4226,80400.0
2007-06-05 15:55:00,9.56,9.56,9.53,9.54,97200.0,6.4226,6.4226,6.4025,6.4092,97200.0
2007-06-06 09:30:00,9.46,9.5,9.43,9.44,112400.0,6.3554,6.3823,6.3353,6.342,112400.0
2007-06-06 09:35:00,9.44,9.44,9.38,9.38,171200.0,6.342,6.342,6.3017,6.3017,171200.0
2007-06-06 09:40:00,9.38,9.4,9.38,9.4,76800.0,6.3017,6.3151,6.3017,6.3151,76800.0
2007-06-06 09:45:00,9.4,9.4,9.34,9.34,116400.0,6.3151,6.3151,6.2748,6.2748,116400.0
2007-06-06 09:50:00,9.34,9.35,9.32,9.33,124000.0,6.2748,6.2815,6.2614,6.2681,124000.0
2007-06-06 09:55:00,9.33,9.35,9.33,9.34,76400.0,6.2681,6.2815,6.2681,6.2748,76400.0
2007-06-06 10:00:00,9.34,9.34,9.3,9.3,80800.0,6.2748,6.2748,6.248,6.248,80800.0
2007-06-06 10:05:00,9.3,9.34,9.29,9.33,115200.0,6.248,6.2748,6.2412,6.2681,115200.0
2007-06-06 10:10:00,9.33,9.33,9.29,9.32,55200.0,6.2681,6.2681,6.2412,6.2614,55200.0
2007-06-06 10:15:00,9.32,9.32,9.3,9.3,32800.0,6.2614,6.2614,6.248,6.248,32800.0
2007-06-06 10:20:00,9.3,9.32,9.3,9.3,74800.0,6.248,6.2614,6.248,6.248,74800.0
2007-06-06 10:25:00,9.31,9.33,9.31,9.32,54800.0,6.2547,6.2681,6.2547,6.2614,54800.0
2007-06-06 10:30:00,9.32,9.34,9.3,9.31,124000.0,6.2614,6.2748,6.248,6.2547,124000.0
2007-06-06 10:35:00,9.31,9.31,9.28,9.3,91200.0,6.2547,6.2547,6.2345,6.248,91200.0
2007-06-06 10:40:00,9.3,9.31,9.3,9.3,64400.0,6.248,6.2547,6.248,6.248,64400.0
2007-06-06 10:45:00,9.29,9.31,9.29,9.31,55600.0,6.2412,6.2547,6.2412,6.2547,55600.0
2007-06-06 10:50:00,9.31,9.32,9.3,9.31,46400.0,6.2547,6.2614,6.248,6.2547,46400.0
2007-06-06 10:55:00,9.31,9.31,9.3,9.3,53200.0,6.2547,6.2547,6.248,6.248,53200.0
2007-06-06 11:00:00,9.3,9.31,9.3,9.3,68400.0,6.248,6.2547,6.248,6.248,68400.0
2007-06-06 11:05:00,9.3,9.31,9.3,9.3,52800.0,6.248,6.2547,6.248,6.248,52800.0
2007-06-06 11:10:00,9.29,9.3,9.29,9.29,60000.0,6.2412,6.248,6.2412,6.2412,60000.0
2007-06-06 11:15:00,9.29,9.31,9.29,9.3,60400.0,6.2412,6.2547,6.2412,6.248,60400.0
2007-06-06 11:20:00,9.31,9.33,9.29,9.29,70000.0,6.2547,6.2681,6.2412,6.2412,70000.0
2007-06-06 11:25:00,9.29,9.32,9.28,9.31,69200.0,6.2412,6.2614,6.2345,6.2547,69200.0
2007-06-06 11:30:00,9.31,9.31,9.31,9.31,32800.0,6.2547,6.2547,6.2547,6.2547,32800.0
2007-06-06 11:35:00,9.31,9.32,9.31,9.31,65200.0,6.2547,6.2614,6.2547,6.2547,65200.0
2007-06-06 11:40:00,9.31,9.31,9.29,9.31,80000.0,6.2547,6.2547,6.2412,6.2547,80000.0
2007-06-06 11:45:00,9.31,9.31,9.29,9.29,49600.0,6.2547,6.2547,6.2412,6.2412,49600.0
2007-06-06 11:50:00,9.29,9.31,9.28,9.29,82000.0,6.2412,6.2547,6.2345,6.2412,82000.0
2007-06-06 11:55:00,9.29,9.31,9.28,9.31,50800.0,6.2412,6.2547,6.2345,6.2547,50800.0
2007-06-06 12:00:00,9.31,9.31,9.3,9.3,49600.0,6.2547,6.2547,6.248,6.248,49600.0
2007-06-06 12:05:00,9.3,9.31,9.29,9.3,47200.0,6.248,6.2547,6.2412,6.248,47200.0
2007-06-06 12:10:00,9.3,9.3,9.3,9.3,20800.0,6.248,6.248,6.248,6.248,20800.0
2007-06-06 12:15:00,9.3,9.32,9.3,9.32,59200.0,6.248,6.2614,6.248,6.2614,59200.0
2007-06-06 12:20:00,9.31,9.34,9.31,9.34,50800.0,6.2547,6.2748,6.2547,6.2748,50800.0
2007-06-06 12:25:00,9.34,9.34,9.33,9.34,33200.0,6.2748,6.2748,6.2681,6.2748,33200.0
2007-06-06 12:30:00,9.33,9.37,9.33,9.37,42400.0,6.2681,6.295,6.2681,6.295,42400.0
2007-06-06 12:35:00,9.37,9.37,9.34,9.35,51600.0,6.295,6.295,6.2748,6.2815,51600.0
2007-06-06 12:40:00,9.35,9.38,9.35,9.35,106800.0,6.2815,6.3017,6.2815,6.2815,106800.0
2007-06-06 12:45:00,9.35,9.37,9.35,9.36,43600.0,6.2815,6.295,6.2815,6.2883,43600.0
2007-06-06 12:50:00,9.36,9.37,9.36,9.37,37200.0,6.2883,6.295,6.2883,6.295,37200.0
2007-06-06 12:55:00,9.37,9.37,9.35,9.36,36000.0,6.295,6.295,6.2815,6.2883,36000.0
2007-06-06 13:00:00,9.36,9.37,9.34,9.36,63200.0,6.2883,6.295,6.2748,6.2883,63200.0
2007-06-06 13:05:00,9.36,9.36,9.34,9.35,41200.0,6.2883,6.2883,6.2748,6.2815,41200.0
2007-06-06 13:10:00,9.34,9.35,9.32,9.33,60000.0,6.2748,6.2815,6.2614,6.2681,60000.0
2007-06-06 13:15:00,9.33,9.34,9.33,9.33,32000.0,6.2681,6.2748,6.2681,6.2681,32000.0
2007-06-06 13:20:00,9.33,9.34,9.31,9.33,66000.0,6.2681,6.2748,6.2547,6.2681,66000.0
2007-06-06 13:25:00,9.34,9.35,9.34,9.34,26800.0,6.2748,6.2815,6.2748,6.2748,26800.0
2007-06-06 13:30:00,9.33,9.34,9.33,9.34,55600.0,6.2681,6.2748,6.2681,6.2748,55600.0
2007-06-06 13:35:00,9.34,9.34,9.33,9.33,22000.0,6.2748,6.2748,6.2681,6.2681,22000.0
2007-06-06 13:40:00,9.33,9.33,9.32,9.33,50000.0,6.2681,6.2681,6.2614,6.2681,50000.0
2007-06-06 13:45:00,9.33,9.33,9.32,9.32,64400.0,6.2681,6.2681,6.2614,6.2614,64400.0
2007-06-06 13:50:00,9.32,9.33,9.31,9.32,36800.0,6.2614,6.2681,6.2547,6.2614,36800.0
2007-06-06 13:55:00,9.32,9.33,9.31,9.32,58000.0,6.2614,6.2681,6.2547,6.2614,58000.0
2007-06-06 14:00:00,9.33,9.34,9.31,9.34,68000.0,6.2681,6.2748,6.2547,6.2748,68000.0
2007-06-06 14:05:00,9.32,9.33,9.32,9.32,77200.0,6.2614,6.2681,6.2614,6.2614,77200.0
2007-06-06 14:10:00,9.32,9.32,9.31,9.31,68400.0,6.2614,6.2614,6.2547,6.2547,68400.0
2007-06-06 14:15:00,9.31,9.32,9.31,9.31,55600.0,6.2547,6.2614,6.2547,6.2547,55600.0
2007-06-06 14:20:00,9.31,9.31,9.3,9.31,52800.0,6.2547,6.2547,6.248,6.2547,52800.0
2007-06-06 14:25:00,9.31,9.34,9.31,9.31,84400.0,6.2547,6.2748,6.2547,6.2547,84400.0
2007-06-06 14:30:00,9.31,9.33,9.31,9.33,53600.0,6.2547,6.2681,6.2547,6.2681,53600.0
2007-06-06 14:35:00,9.33,9.34,9.32,9.32,38400.0,6.2681,6.2748,6.2614,6.2614,38400.0
2007-06-06 14:40:00,9.33,9.36,9.32,9.36,72800.0,6.2681,6.2883,6.2614,6.2883,72800.0
2007-06-06 14:45:00,9.36,9.36,9.35,9.36,40000.0,6.2883,6.2883,6.2815,6.2883,40000.0
2007-06-06 14:50:00,9.36,9.37,9.36,9.37,40000.0,6.2883,6.295,6.2883,6.295,40000.0
2007-06-06 14:55:00,9.37,9.38,9.37,9.38,48000.0,6.295,6.3017,6.295,6.3017,48000.0
2007-06-06 15:00:00,9.38,9.38,9.34,9.35,60000.0,6.3017,6.3017,6.2748,6.2815,60000.0
2007-06-06 15:05:00,9.35,9.38,9.35,9.37,56400.0,6.2815,6.3017,6.2815,6.295,56400.0
2007-06-06 15:10:00,9.38,9.38,9.37,9.38,40000.0,6.3017,6.3017,6.295,6.3017,40000.0
2007-06-06 15:15:00,9.38,9.38,9.37,9.38,80800.0,6.3017,6.3017,6.295,6.3017,80800.0
2007-06-06 15:20:00,9.38,9.39,9.37,9.37,89600.0,6.3017,6.3084,6.295,6.295,89600.0
2007-06-06 15:25:00,9.37,9.38,9.36,9.38,73600.0,6.295,6.3017,6.2883,6.3017,73600.0
2007-06-06 15:30:00,9.38,9.39,9.36,9.39,67200.0,6.3017,6.3084,6.2883,6.3084,67200.0
2007-06-06 15:35:00,9.39,9.4,9.38,9.38,42000.0,6.3084,6.3151,6.3017,6.3017,42000.0
2007-06-06 15:40:00,9.38,9.4,9.38,9.4,86800.0,6.3017,6.3151,6.3017,6.3151,86800.0
2007-06-06 15:45:00,9.4,9.4,9.38,9.39,144000.0,6.3151,6.3151,6.3017,6.3084,144000.0
2007-06-06 15:50:00,9.39,9.4,9.37,9.38,92400.0,6.3084,6.3151,6.295,6.3017,92400.0
2007-06-06 15:55:00,9.38,9.38,9.36,9.36,105200.0,6.3017,6.3017,6.2883,6.2883,105200.0
2007-06-07 09:30:00,9.47,9.47,9.28,9.33,97200.0,6.3622,6.3622,6.2345,6.2681,97200.0
2007-06-07 09:35:00,9.33,9.34,9.31,9.33,24400.0,6.2681,6.2748,6.2547,6.2681,24400.0
2007-06-07 09:40:00,9.33,9.34,9.32,9.33,62400.0,6.2681,6.2748,6.2614,6.2681,62400.0
2007-06-07 09:45:00,9.34,9.34,9.32,9.34,86400.0,6.2748,6.2748,6.2614,6.2748,86400.0
2007-06-07 09:50:00,9.33,9.34,9.33,9.34,70800.0,6.2681,6.2748,6.2681,6.2748,70800.0
2007-06-07 09:55:00,9.34,9.34,9.33,9.34,68400.0,6.2748,6.2748,6.2681,6.2748,68400.0
2007-06-07 10:00:00,9.34,9.42,9.33,9.4,89200.0,6.2748,6.3286,6.2681,6.3151,89200.0
2007-06-07 10:05:00,9.4,9.4,9.36,9.37,40800.0,6.3151,6.3151,6.2883,6.295,40800.0
2007-06-07 10:10:00,9.36,9.37,9.34,9.34,66400.0,6.2883,6.295,6.2748,6.2748,66400.0
2007-06-07 10:15:00,9.34,9.34,9.33,9.33,52400.0,6.2748,6.2748,6.2681,6.2681,52400.0
2007-06-07 10:20:00,9.33,9.35,9.33,9.35,26000.0,6.2681,6.2815,6.2681,6.2815,26000.0
2007-06-07 10:25:00,9.35,9.37,9.35,9.36,130800.0,6.2815,6.295,6.2815,6.2883,130800.0
2007-06-07 10:30:00,9.35,9.38,9.35,9.38,50000.0,6.2815,6.3017,6.2815,6.3017,50000.0
2007-06-07 10:35:00,9.38,9.38,9.35,9.35,60400.0,6.3017,6.3017,6.2815,6.2815,60400.0
2007-06-07 10:40:00,9.35,9.35,9.32,9.32,63600.0,6.2815,6.2815,6.2614,6.2614,63600.0
2007-06-07 10:45:00,9.33,9.35,9.32,9.34,28800.0,6.2681,6.2815,6.2614,6.2748,28800.0
2007-06-07 10:50:00,9.34,9.36,9.34,9.36,31600.0,6.2748,6.2883,6.2748,6.2883,31600.0
2007-06-07 10:55:00,9.36,9.36,9.34,9.35,18800.0,6.2883,6.2883,6.2748,6.2815,18800.0
2007-06-07 11:00:00,9.35,9.36,9.34,9.35,19600.0,6.2815,6.2883,6.2748,6.2815,19600.0
2007-06-07 11:05:00,9.35,9.35,9.29,9.29,41600.0,6.2815,6.2815,6.2412,6.2412,41600.0
2007-06-07 11:10:00,9.28,9.3,9.26,9.26,67600.0,6.2345,6.248,6.2211,6.2211,67600.0
2007-06-07 11:15:00,9.26,9.27,9.24,9.26,138800.0,6.2211,6.2278,6.2076,6.2211,138800.0
2007-06-07 11:20:00,9.26,9.28,9.26,9.27,38400.0,6.2211,6.2345,6.2211,6.2278,38400.0
2007-06-07 11:25:00,9.28,9.3,9.28,9.28,24000.0,6.2345,6.248,6.2345,6.2345,24000.0
2007-06-07 11:30:00,9.27,9.27,9.26,9.26,29200.0,6.2278,6.2278,6.2211,6.2211,29200.0
2007-06-07 11:35:00,9.26,9.27,9.25,9.25,28400.0,6.2211,6.2278,6.2144,6.2144,28400.0
2007-06-07 11:40:00,9.25,9.26,9.25,9.26,26000.0,6.2144,6.2211,6.2144,6.2211,26000.0
2007-06-07 11:45:00,9.26,9.28,9.26,9.28,28400.0,6.2211,6.2345,6.2211,6.2345,28400.0
2007-06-07 11:50:00,9.28,9.28,9.26,9.28,31600.0,6.2345,6.2345,6.2211,6.2345,31600.0
2007-06-07 11:55:00,9.27,9.28,9.26,9.26,53600.0,6.2278,6.2345,6.2211,6.2211,53600.0
2007-06-07 12:00:00,9.25,9.27,9.25,9.27,27200.0,6.2144,6.2278,6.2144,6.2278,27200.0
2007-06-07 12:05:00,9.27,9.27,9.26,9.27,18000.0,6.2278,6.2278,6.2211,6.2278,18000.0
2007-06-07 12:10:00,9.26,9.3,9.26,9.3,44000.0,6.2211,6.248,6.2211,6.248,44000.0
2007-06-07 12:15:00,9.31,9.32,9.29,9.31,34000.0,6.2547,6.2614,6.2412,6.2547,34000.0
2007-06-07 12:20:00,9.31,9.32,9.31,9.31,25600.0,6.2547,6.2614,6.2547,6.2547,25600.0
2007-06-07 12:25:00,9.32,9.32,9.31,9.32,31600.0,6.2614,6.2614,6.2547,6.2614,31600.0
2007-06-07 12:30:00,9.31,9.32,9.31,9.31,18800.0,6.2547,6.2614,6.2547,6.2547,18800.0
2007-06-07 12:35:00,9.31,9.31,9.26,9.26,68800.0,6.2547,6.2547,6.2211,6.2211,68800.0
2007-06-07 12:40:00,9.26,9.27,9.25,9.27,35600.0,6.2211,6.2278,6.2144,6.2278,35600.0
2007-06-07 12:45:00,9.26,9.26,9.24,9.24,70400.0,6.2211,6.2211,6.2076,6.2076,70400.0
2007-06-07 12:50:00,9.24,9.25,9.23,9.24,35600.0,6.2076,6.2144,6.2009,6.2076,35600.0
2007-06-07 12:55:00,9.24,9.24,9.23,9.23,23600.0,6.2076,6.2076,6.2009,6.2009,23600.0
2007-06-07 13:00:00,9.23,9.24,9.23,9.23,62400.0,6.2009,6.2076,6.2009,6.2009,62400.0
2007-06-07 13:05:00,9.24,9.25,9.24,9.24,9200.0,6.2076,6.2144,6.2076,6.2076,9200.0
2007-06-07 13:10:00,9.24,9.24,9.24,9.24,35600.0,6.2076,6.2076,6.2076,6.2076,35600.0
2007-06-07 13:15:00,9.23,9.23,9.18,9.18,102400.0,6.2009,6.2009,6.1673,6.1673,102400.0
2007-06-07 13:20:00,9.18,9.2,9.16,9.18,334000.0,6.1673,6.1808,6.1539,6.1673,334000.0
2007-06-07 13:25:00,9.18,9.2,9.18,9.18,26800.0,6.1673,6.1808,6.1673,6.1673,26800.0
2007-06-07 13:30:00,9.17,9.18,9.15,9.17,87600.0,6.1606,6.1673,6.1472,6.1606,87600.0
2007-06-07 13:35:00,9.17,9.17,9.13,9.13,76800.0,6.1606,6.1606,6.1337,6.1337,76800.0
2007-06-07 13:40:00,9.13,9.14,9.09,9.14,94800.0,6.1337,6.1405,6.1069,6.1405,94800.0
2007-06-07 13:45:00,9.15,9.15,9.12,9.12,72800.0,6.1472,6.1472,6.127,6.127,72800.0
2007-06-07 13:50:00,9.12,9.13,9.12,9.12,71600.0,6.127,6.1337,6.127,6.127,71600.0
2007-06-07 13:55:00,9.12,9.13,9.12,9.13,52800.0,6.127,6.1337,6.127,6.1337,52800.0
2007-06-07 14:00:00,9.12,9.13,9.1,9.1,152400.0,6.127,6.1337,6.1136,6.1136,152400.0
2007-06-07 14:05:00,9.12,9.13,9.1,9.1,167600.0,6.127,6.1337,6.1136,6.1136,167600.0
2007-06-07 14:10:00,9.1,9.12,9.08,9.11,84000.0,6.1136,6.127,6.1002,6.1203,84000.0
2007-06-07 14:15:00,9.11,9.11,9.08,9.11,64000.0,6.1203,6.1203,6.1002,6.1203,64000.0
2007-06-07 14:20:00,9.11,9.12,9.09,9.1,74000.0,6.1203,6.127,6.1069,6.1136,74000.0
2007-06-07 14:25:00,9.1,9.13,9.1,9.1,83200.0,6.1136,6.1337,6.1136,6.1136,83200.0
2007-06-07 14:30:00,9.1,9.13,9.09,9.1,57200.0,6.1136,6.1337,6.1069,6.1136,57200.0
2007-06-07 14:35:00,9.09,9.12,9.09,9.12,43600.0,6.1069,6.127,6.1069,6.127,43600.0
2007-06-07 14:40:00,9.11,9.14,9.11,9.14,27200.0,6.1203,6.1405,6.1203,6.1405,27200.0
2007-06-07 14:45:00,9.14,9.16,9.13,9.14,40400.0,6.1405,6.1539,6.1337,6.1405,40400.0
2007-06-07 14:50:00,9.14,9.15,9.13,9.14,36800.0,6.1405,6.1472,6.1337,6.1405,36800.0
2007-06-07 14:55:00,9.14,9.16,9.14,9.16,24800.0,6.1405,6.1539,6.1405,6.1539,24800.0
2007-06-07 15:00:00,9.16,9.16,9.13,9.16,38400.0,6.1539,6.1539,6.1337,6.1539,38400.0
2007-06-07 15:05:00,9.16,9.16,9.13,9.14,98800.0,6.1539,6.1539,6.1337,6.1405,98800.0
2007-06-07 15:10:00,9.14,9.17,9.14,9.17,69200.0,6.1405,6.1606,6.1405,6.1606,69200.0
2007-06-07 15:15:00,9.17,9.18,9.13,9.14,162400.0,6.1606,6.1673,6.1337,6.1405,162400.0
2007-06-07 15:20:00,9.14,9.15,9.11,9.12,151200.0,6.1405,6.1472,6.1203,6.127,151200.0
2007-06-07 15:25:00,9.12,9.13,9.1,9.11,143200.0,6.127,6.1337,6.1136,6.1203,143200.0
2007-06-07 15:30:00,9.11,9.12,9.1,9.11,142000.0,6.1203,6.127,6.1136,6.1203,142000.0
2007-06-07 15:35:00,9.11,9.12,9.1,9.1,116000.0,6.1203,6.127,6.1136,6.1136,116000.0
2007-06-07 15:40:00,9.1,9.1,9.08,9.09,127200.0,6.1136,6.1136,6.1002,6.1069,127200.0
2007-06-07 15:45:00,9.09,9.09,9.08,9.08,181600.0,6.1069,6.1069,6.1002,6.1002,181600.0
2007-06-07 15:50:00,9.08,9.09,9.06,9.07,209600.0,6.1002,6.1069,6.0867,6.0934,209600.0
2007-06-07 15:55:00,9.08,9.11,9.08,9.1,263200.0,6.1002,6.1203,6.1002,6.1136,263200.0
2007-06-08 09:30:00,9.07,9.16,9.07,9.15,177600.0,6.0934,6.1539,6.0934,6.1472,177600.0
2007-06-08 09:35:00,9.17,9.19,9.07,9.08,199200.0,6.1606,6.1741,6.0934,6.1002,199200.0
2007-06-08 09:40:00,9.08,9.08,9.06,9.07,156400.0,6.1002,6.1002,6.0867,6.0934,156400.0
2007-06-08 09:45:00,9.06,9.13,9.06,9.13,90800.0,6.0867,6.1337,6.0867,6.1337,90800.0
2007-06-08 09:50:00,9.12,9.18,9.11,9.18,69200.0,6.127,6.1673,6.1203,6.1673,69200.0
2007-06-08 09:55:00,9.18,9.19,9.16,9.16,82400.0,6.1673,6.1741,6.1539,6.1539,82400.0
2007-06-08 10:00:00,9.16,9.16,9.11,9.13,85600.0,6.1539,6.1539,6.1203,6.1337,85600.0
2007-06-08 10:05:00,9.15,9.16,9.11,9.15,86800.0,6.1472,6.1539,6.1203,6.1472,86800.0
2007-06-08 10:10:00,9.15,9.16,9.13,9.16,48800.0,6.1472,6.1539,6.1337,6.1539,48800.0
2007-06-08 10:15:00,9.16,9.18,9.15,9.18,47600.0,6.1539,6.1673,6.1472,6.1673,47600.0
2007-06-08 10:20:00,9.17,9.19,9.17,9.18,75600.0,6.1606,6.1741,6.1606,6.1673,75600.0
2007-06-08 10:25:00,9.19,9.22,9.19,9.22,67600.0,6.1741,6.1942,6.1741,6.1942,67600.0
2007-06-08 10:30:00,9.22,9.22,9.18,9.19,54000.0,6.1942,6.1942,6.1673,6.1741,54000.0
2007-06-08 10:35:00,9.19,9.21,9.18,9.19,64000.0,6.1741,6.1875,6.1673,6.1741,64000.0
2007-06-08 10:40:00,9.19,9.2,9.19,9.19,47600.0,6.1741,6.1808,6.1741,6.1741,47600.0
2007-06-08 10:45:00,9.2,9.21,9.19,9.21,42400.0,6.1808,6.1875,6.1741,6.1875,42400.0
2007-06-08 10:50:00,9.2,9.2,9.19,9.19,26400.0,6.1808,6.1808,6.1741,6.1741,26400.0
2007-06-08 10:55:00,9.19,9.2,9.18,9.19,16800.0,6.1741,6.1808,6.1673,6.1741,16800.0
2007-06-08 11:00:00,9.18,9.19,9.15,9.15,88800.0,6.1673,6.1741,6.1472,6.1472,88800.0
2007-06-08 11:05:00,9.15,9.19,9.15,9.19,75600.0,6.1472,6.1741,6.1472,6.1741,75600.0
2007-06-08 11:10:00,9.19,9.2,9.16,9.17,76000.0,6.1741,6.1808,6.1539,6.1606,76000.0
2007-06-08 11:15:00,9.16,9.18,9.16,9.17,63600.0,6.1539,6.1673,6.1539,6.1606,63600.0
2007-06-08 11:20:00,9.17,9.18,9.16,9.17,46000.0,6.1606,6.1673,6.1539,6.1606,46000.0
2007-06-08 11:25:00,9.17,9.19,9.17,9.19,22000.0,6.1606,6.1741,6.1606,6.1741,22000.0
2007-06-08 11:30:00,9.18,9.19,9.18,9.19,28000.0,6.1673,6.1741,6.1673,6.1741,28000.0
2007-06-08 11:35:00,9.19,9.22,9.19,9.21,50400.0,6.1741,6.1942,6.1741,6.1875,50400.0
2007-06-08 11:40:00,9.21,9.22,9.2,9.22,57200.0,6.1875,6.1942,6.1808,6.1942,57200.0
2007-06-08 11:45:00,9.22,9.22,9.22,9.22,21600.0,6.1942,6.1942,6.1942,6.1942,21600.0
2007-06-08 11:50:00,9.22,9.24,9.22,9.24,38400.0,6.1942,6.2076,6.1942,6.2076,38400.0
2007-06-08 11:55:00,9.24,9.24,9.21,9.24,40800.0,6.2076,6.2076,6.1875,6.2076,40800.0
2007-06-08 12:00:00,9.24,9.25,9.23,9.24,72400.0,6.2076,6.2144,6.2009,6.2076,72400.0
2007-06-08 12:05:00,9.24,9.25,9.22,9.22,64000.0,6.2076,6.2144,6.1942,6.1942,64000.0
2007-06-08 12:10:00,9.22,9.22,9.2,9.2,29200.0,6.1942,6.1942,6.1808,6.1808,29200.0
2007-06-08 12:15:00,9.19,9.24,9.19,9.24,71200.0,6.1741,6.2076,6.1741,6.2076,71200.0
2007-06-08 12:20:00,9.24,9.25,9.24,9.24,12000.0,6.2076,6.2144,6.2076,6.2076,12000.0
2007-06-08 12:25:00,9.24,9.25,9.24,9.25,44400.0,6.2076,6.2144,6.2076,6.2144,44400.0
2007-06-08 12:30:00,9.25,9.25,9.24,9.25,34400.0,6.2144,6.2144,6.2076,6.2144,34400.0
2007-06-08 12:35:00,9.25,9.25,9.23,9.24,33200.0,6.2144,6.2144,6.2009,6.2076,33200.0
2007-06-08 12:40:00,9.24,9.24,9.24,9.24,22400.0,6.2076,6.2076,6.2076,6.2076,22400.0
2007-06-08 12:45:00,9.23,9.24,9.23,9.24,51200.0,6.2009,6.2076,6.2009,6.2076,51200.0
2007-06-08 12:50:00,9.24,9.25,9.24,9.24,40800.0,6.2076,6.2144,6.2076,6.2076,40800.0
2007-06-08 12:55:00,9.24,9.25,9.24,9.25,45200.0,6.2076,6.2144,6.2076,6.2144,45200.0
2007-06-08 13:00:00,9.25,9.25,9.24,9.24,28000.0,6.2144,6.2144,6.2076,6.2076,28000.0
2007-06-08 13:05:00,9.24,9.25,9.24,9.25,106800.0,6.2076,6.2144,6.2076,6.2144,106800.0
2007-06-08 13:10:00,9.25,9.26,9.25,9.25,172800.0,6.2144,6.2211,6.2144,6.2144,172800.0
2007-06-08 13:15:00,9.25,9.26,9.25,9.25,11600.0,6.2144,6.2211,6.2144,6.2144,11600.0
2007-06-08 13:20:00,9.25,9.26,9.24,9.25,38000.0,6.2144,6.2211,6.2076,6.2144,38000.0
2007-06-08 13:25:00,9.25,9.26,9.24,9.25,98800.0,6.2144,6.2211,6.2076,6.2144,98800.0
2007-06-08 13:30:00,9.25,9.25,9.23,9.25,61200.0,6.2144,6.2144,6.2009,6.2144,61200.0
2007-06-08 13:35:00,9.25,9.26,9.24,9.25,96400.0,6.2144,6.2211,6.2076,6.2144,96400.0
2007-06-08 13:40:00,9.25,9.29,9.25,9.29,139200.0,6.2144,6.2412,6.2144,6.2412,139200.0
2007-06-08 13:45:00,9.29,9.29,9.28,9.29,59600.0,6.2412,6.2412,6.2345,6.2412,59600.0
2007-06-08 13:50:00,9.29,9.29,9.28,9.28,36800.0,6.2412,6.2412,6.2345,6.2345,36800.0
2007-06-08 13:55:00,9.28,9.28,9.27,9.27,20400.0,6.2345,6.2345,6.2278,6.2278,20400.0
2007-06-08 14:00:00,9.27,9.27,9.25,9.27,53200.0,6.2278,6.2278,6.2144,6.2278,53200.0
2007-06-08 14:05:00,9.27,9.29,9.26,9.29,70800.0,6.2278,6.2412,6.2211,6.2412,70800.0
2007-06-08 14:10:00,9.29,9.3,9.28,9.3,130400.0,6.2412,6.248,6.2345,6.248,130400.0
2007-06-08 14:15:00,9.29,9.3,9.28,9.28,38800.0,6.2412,6.248,6.2345,6.2345,38800.0
2007-06-08 14:20:00,9.28,9.31,9.28,9.31,59600.0,6.2345,6.2547,6.2345,6.2547,59600.0
2007-06-08 14:25:00,9.31,9.31,9.3,9.3,55200.0,6.2547,6.2547,6.248,6.248,55200.0
2007-06-08 14:30:00,9.3,9.31,9.29,9.3,64400.0,6.248,6.2547,6.2412,6.248,64400.0
2007-06-08 14:35:00,9.3,9.3,9.29,9.3,41600.0,6.248,6.248,6.2412,6.248,41600.0
2007-06-08 14:40:00,9.3,9.3,9.28,9.28,64400.0,6.248,6.248,6.2345,6.2345,64400.0
2007-06-08 14:45:00,9.28,9.31,9.28,9.3,60000.0,6.2345,6.2547,6.2345,6.248,60000.0
2007-06-08 14:50:00,9.3,9.3,9.29,9.3,75200.0,6.248,6.248,6.2412,6.248,75200.0
2007-06-08 14:55:00,9.3,9.31,9.28,9.28,92800.0,6.248,6.2547,6.2345,6.2345,92800.0
2007-06-08 15:00:00,9.28,9.33,9.28,9.32,84000.0,6.2345,6.2681,6.2345,6.2614,84000.0
2007-06-08 15:05:00,9.31,9.31,9.29,9.31,50800.0,6.2547,6.2547,6.2412,6.2547,50800.0
2007-06-08 15:10:00,9.31,9.31,9.29,9.31,52800.0,6.2547,6.2547,6.2412,6.2547,52800.0
2007-06-08 15:15:00,9.31,9.31,9.3,9.3,14000.0,6.2547,6.2547,6.248,6.248,14000.0
2007-06-08 15:20:00,9.3,9.3,9.28,9.3,47200.0,6.248,6.248,6.2345,6.248,47200.0
2007-06-08 15:25:00,9.3,9.3,9.28,9.29,44000.0,6.248,6.248,6.2345,6.2412,44000.0
2007-06-08 15:30:00,9.29,9.31,9.29,9.31,52000.0,6.2412,6.2547,6.2412,6.2547,52000.0
2007-06-08 15:35:00,9.31,9.32,9.3,9.31,108800.0,6.2547,6.2614,6.248,6.2547,108800.0
2007-06-08 15:40:00,9.31,9.32,9.31,9.32,102000.0,6.2547,6.2614,6.2547,6.2614,102000.0
2007-06-08 15:45:00,9.32,9.34,9.32,9.34,79200.0,6.2614,6.2748,6.2614,6.2748,79200.0
2007-06-08 15:50:00,9.33,9.34,9.31,9.32,192400.0,6.2681,6.2748,6.2547,6.2614,192400.0
2007-06-08 15:55:00,9.33,9.33,9.32,9.33,150000.0,6.2681,6.2681,6.2614,6.2681,150000.0
2007-06-11 09:30:00,9.28,9.28,9.23,9.28,48800.0,6.2345,6.2345,6.2009,6.2345,48800.0
2007-06-11 09:35:00,9.28,9.31,9.25,9.29,82000.0,6.2345,6.2547,6.2144,6.2412,82000.0
2007-06-11 09:40:00,9.29,9.29,9.24,9.25,84800.0,6.2412,6.2412,6.2076,6.2144,84800.0
2007-06-11 09:45:00,9.25,9.26,9.23,9.24,82000.0,6.2144,6.2211,6.2009,6.2076,82000.0
2007-06-11 09:50:00,9.24,9.25,9.23,9.24,64000.0,6.2076,6.2144,6.2009,6.2076,64000.0
2007-06-11 09:55:00,9.24,9.25,9.22,9.22,48400.0,6.2076,6.2144,6.1942,6.1942,48400.0
2007-06-11 10:00:00,9.23,9.25,9.21,9.22,54400.0,6.2009,6.2144,6.1875,6.1942,54400.0
2007-06-11 10:05:00,9.22,9.22,9.2,9.2,74000.0,6.1942,6.1942,6.1808,6.1808,74000.0
2007-06-11 10:10:00,9.2,9.2,9.19,9.2,83600.0,6.1808,6.1808,6.1741,6.1808,83600.0
2007-06-11 10:15:00,9.2,9.2,9.16,9.19,44000.0,6.1808,6.1808,6.1539,6.1741,44000.0
2007-06-11 10:20:00,9.19,9.2,9.17,9.17,57600.0,6.1741,6.1808,6.1606,6.1606,57600.0
2007-06-11 10:25:00,9.17,9.19,9.17,9.18,31200.0,6.1606,6.1741,6.1606,6.1673,31200.0
2007-06-11 10:30:00,9.18,9.19,9.16,9.16,54000.0,6.1673,6.1741,6.1539,6.1539,54000.0
2007-06-11 10:35:00,9.17,9.17,9.15,9.17,68800.0,6.1606,6.1606,6.1472,6.1606,68800.0
2007-06-11 10:40:00,9.17,9.18,9.15,9.17,48800.0,6.1606,6.1673,6.1472,6.1606,48800.0
2007-06-11 10:45:00,9.17,9.17,9.14,9.17,56800.0,6.1606,6.1606,6.1405,6.1606,56800.0
2007-06-11 10:50:00,9.17,9.17,9.15,9.16,48800.0,6.1606,6.1606,6.1472,6.1539,48800.0
2007-06-11 10:55:00,9.17,9.18,9.16,9.16,241600.0,6.1606,6.1673,6.1539,6.1539,241600.0
2007-06-11 11:00:00,9.17,9.17,9.14,9.16,94000.0,6.1606,6.1606,6.1405,6.1539,94000.0
2007-06-11 11:05:00,9.15,9.19,9.15,9.19,56800.0,6.1472,6.1741,6.1472,6.1741,56800.0
2007-06-11 11:10:00,9.19,9.2,9.18,9.2,62400.0,6.1741,6.1808,6.1673,6.1808,62400.0
2007-06-11 11:15:00,9.2,9.22,9.19,9.21,70800.0,6.1808,6.1942,6.1741,6.1875,70800.0
2007-06-11 11:20:00,9.21,9.23,9.21,9.23,44000.0,6.1875,6.2009,6.1875,6.2009,44000.0
2007-06-11 11:25:00,9.22,9.25,9.22,9.24,53200.0,6.1942,6.2144,6.1942,6.2076,53200.0
2007-06-11 11:30:00,9.24,9.26,9.24,9.24,30000.0,6.2076,6.2211,6.2076,6.2076,30000.0
2007-06-11 11:35:00,9.24,9.25,9.24,9.25,19600.0,6.2076,6.2144,6.2076,6.2144,19600.0
2007-06-11 11:40:00,9.25,9.25,9.23,9.24,76800.0,6.2144,6.2144,6.2009,6.2076,76800.0
2007-06-11 11:45:00,9.24,9.25,9.24,9.25,39600.0,6.2076,6.2144,6.2076,6.2144,39600.0
2007-06-11 11:50:00,9.25,9.25,9.24,9.25,111200.0,6.2144,6.2144,6.2076,6.2144,111200.0
2007-06-11 11:55:00,9.24,9.24,9.22,9.24,51600.0,6.2076,6.2076,6.1942,6.2076,51600.0
2007-06-11 12:00:00,9.24,9.25,9.24,9.24,52000.0,6.2076,6.2144,6.2076,6.2076,52000.0
2007-06-11 12:05:00,9.24,9.24,9.23,9.24,54800.0,6.2076,6.2076,6.2009,6.2076,54800.0
2007-06-11 12:10:00,9.24,9.24,9.24,9.24,38000.0,6.2076,6.2076,6.2076,6.2076,38000.0
2007-06-11 12:15:00,9.24,9.24,9.22,9.22,18000.0,6.2076,6.2076,6.1942,6.1942,18000.0
2007-06-11 12:20:00,9.22,9.23,9.22,9.22,28400.0,6.1942,6.2009,6.1942,6.1942,28400.0
2007-06-11 12:25:00,9.23,9.24,9.22,9.24,15600.0,6.2009,6.2076,6.1942,6.2076,15600.0
2007-06-11 12:30:00,9.24,9.24,9.23,9.23,51600.0,6.2076,6.2076,6.2009,6.2009,51600.0
2007-06-11 12:35:00,9.24,9.24,9.22,9.24,68400.0,6.2076,6.2076,6.1942,6.2076,68400.0
2007-06-11 12:40:00,9.24,9.24,9.23,9.24,6800.0,6.2076,6.2076,6.2009,6.2076,6800.0
2007-06-11 12:45:00,9.24,9.25,9.24,9.25,56400.0,6.2076,6.2144,6.2076,6.2144,56400.0
2007-06-11 12:50:00,9.25,9.26,9.24,9.25,58000.0,6.2144,6.2211,6.2076,6.2144,58000.0
2007-06-11 12:55:00,9.25,9.26,9.24,9.25,43200.0,6.2144,6.2211,6.2076,6.2144,43200.0
2007-06-11 13:00:00,9.24,9.24,9.24,9.24,28800.0,6.2076,6.2076,6.2076,6.2076,28800.0
2007-06-11 13:05:00,9.24,9.26,9.24,9.25,26400.0,6.2076,6.2211,6.2076,6.2144,26400.0
2007-06-11 13:10:00,9.25,9.26,9.24,9.25,62800.0,6.2144,6.2211,6.2076,6.2144,62800.0
2007-06-11 13:15:00,9.25,9.26,9.24,9.25,106800.0,6.2144,6.2211,6.2076,6.2144,106800.0
2007-06-11 13:20:00,9.25,9.25,9.23,9.24,47200.0,6.2144,6.2144,6.2009,6.2076,47200.0
2007-06-11 13:25:00,9.24,9.25,9.24,9.25,38800.0,6.2076,6.2144,6.2076,6.2144,38800.0
2007-06-11 13:30:00,9.25,9.25,9.24,9.24,18800.0,6.2144,6.2144,6.2076,6.2076,18800.0
2007-06-11 13:35:00,9.25,9.25,9.24,9.25,10800.0,6.2144,6.2144,6.2076,6.2144,10800.0
2007-06-11 13:40:00,9.24,9.25,9.23,9.24,53200.0,6.2076,6.2144,6.2009,6.2076,53200.0
2007-06-11 13:45:00,9.24,9.25,9.24,9.24,6400.0,6.2076,6.2144,6.2076,6.2076,6400.0
2007-06-11 13:50:00,9.25,9.25,9.24,9.25,16400.0,6.2144,6.2144,6.2076,6.2144,16400.0
2007-06-11 13:55:00,9.25,9.25,9.24,9.25,6400.0,6.2144,6.2144,6.2076,6.2144,6400.0
2007-06-11 14:00:00,9.24,9.26,9.24,9.25,28000.0,6.2076,6.2211,6.2076,6.2144,28000.0
2007-06-11 14:05:00,9.25,9.25,9.25,9.25,28800.0,6.2144,6.2144,6.2144,6.2144,28800.0
2007-06-11 14:10:00,9.24,9.25,9.24,9.25,35200.0,6.2076,6.2144,6.2076,6.2144,35200.0
2007-06-11 14:15:00,9.24,9.24,9.22,9.23,43200.0,6.2076,6.2076,6.1942,6.2009,43200.0
2007-06-11 14:20:00,9.23,9.24,9.23,9.24,32000.0,6.2009,6.2076,6.2009,6.2076,32000.0
2007-06-11 14:25:00,9.24,9.25,9.23,9.24,16800.0,6.2076,6.2144,6.2009,6.2076,16800.0
2007-06-11 14:30:00,9.24,9.24,9.23,9.24,14400.0,6.2076,6.2076,6.2009,6.2076,14400.0
2007-06-11 14:35:00,9.23,9.24,9.23,9.23,15200.0,6.2009,6.2076,6.2009,6.2009,15200.0
2007-06-11 14:40:00,9.23,9.23,9.22,9.23,42400.0,6.2009,6.2009,6.1942,6.2009,42400.0
2007-06-11 14:45:00,9.23,9.23,9.22,9.22,27200.0,6.2009,6.2009,6.1942,6.1942,27200.0
2007-06-11 14:50:00,9.23,9.25,9.22,9.24,28400.0,6.2009,6.2144,6.1942,6.2076,28400.0
2007-06-11 14:55:00,9.24,9.25,9.24,9.24,18800.0,6.2076,6.2144,6.2076,6.2076,18800.0
2007-06-11 15:00:00,9.23,9.23,9.21,9.22,30400.0,6.2009,6.2009,6.1875,6.1942,30400.0
2007-06-11 15:05:00,9.22,9.24,9.22,9.23,32000.0,6.1942,6.2076,6.1942,6.2009,32000.0
2007-06-11 15:10:00,9.24,9.25,9.22,9.24,36400.0,6.2076,6.2144,6.1942,6.2076,36400.0
2007-06-11 15:15:00,9.24,9.25,9.24,9.24,22800.0,6.2076,6.2144,6.2076,6.2076,22800.0
2007-06-11 15:20:00,9.24,9.25,9.24,9.24,18400.0,6.2076,6.2144,6.2076,6.2076,18400.0
2007-06-11 15:25:00,9.24,9.25,9.24,9.24,34000.0,6.2076,6.2144,6.2076,6.2076,34000.0
2007-06-11 15:30:00,9.24,9.25,9.24,9.24,54400.0,6.2076,6.2144,6.2076,6.2076,54400.0
2007-06-11 15:35:00,9.24,9.24,9.23,9.24,83200.0,6.2076,6.2076,6.2009,6.2076,83200.0
2007-06-11 15:40:00,9.24,9.24,9.22,9.22,49600.0,6.2076,6.2076,6.1942,6.1942,49600.0
2007-06-11 15:45:00,9.22,9.23,9.21,9.21,94400.0,6.1942,6.2009,6.1875,6.1875,94400.0
2007-06-11 15:50:00,9.21,9.22,9.19,9.2,114000.0,6.1875,6.1942,6.1741,6.1808,114000.0
2007-06-11 15:55:00,9.2,9.23,9.2,9.21,78800.0,6.1808,6.2009,6.1808,6.1875,78800.0
2007-06-12 09:30:00,9.19,9.22,9.13,9.13,108000.0,6.1741,6.1942,6.1337,6.1337,108000.0
2007-06-12 09:35:00,9.14,9.15,9.08,9.09,196800.0,6.1405,6.1472,6.1002,6.1069,196800.0
2007-06-12 09:40:00,9.09,9.13,9.07,9.12,123600.0,6.1069,6.1337,6.0934,6.127,123600.0
2007-06-12 09:45:00,9.12,9.14,9.11,9.13,127600.0,6.127,6.1405,6.1203,6.1337,127600.0
2007-06-12 09:50:00,9.14,9.14,9.11,9.13,102000.0,6.1405,6.1405,6.1203,6.1337,102000.0
2007-06-12 09:55:00,9.12,9.13,9.1,9.11,84000.0,6.127,6.1337,6.1136,6.1203,84000.0
2007-06-12 10:00:00,9.11,9.11,9.09,9.09,129200.0,6.1203,6.1203,6.1069,6.1069,129200.0
2007-06-12 10:05:00,9.09,9.12,9.09,9.09,203600.0,6.1069,6.127,6.1069,6.1069,203600.0
2007-06-12 10:10:00,9.1,9.13,9.1,9.13,100000.0,6.1136,6.1337,6.1136,6.1337,100000.0
2007-06-12 10:15:00,9.13,9.13,9.09,9.09,98000.0,6.1337,6.1337,6.1069,6.1069,98000.0
2007-06-12 10:20:00,9.09,9.1,9.08,9.09,86400.0,6.1069,6.1136,6.1002,6.1069,86400.0
2007-06-12 10:25:00,9.09,9.1,9.08,9.1,74800.0,6.1069,6.1136,6.1002,6.1136,74800.0
2007-06-12 10:30:00,9.1,9.12,9.1,9.11,121600.0,6.1136,6.127,6.1136,6.1203,121600.0
2007-06-12 10:35:00,9.11,9.13,9.1,9.13,87600.0,6.1203,6.1337,6.1136,6.1337,87600.0
2007-06-12 10:40:00,9.13,9.13,9.09,9.1,85200.0,6.1337,6.1337,6.1069,6.1136,85200.0
2007-06-12 10:45:00,9.1,9.11,9.09,9.1,128400.0,6.1136,6.1203,6.1069,6.1136,128400.0
2007-06-12 10:50:00,9.1,9.11,9.1,9.1,52000.0,6.1136,6.1203,6.1136,6.1136,52000.0
2007-06-12 10:55:00,9.1,9.1,9.08,9.09,75200.0,6.1136,6.1136,6.1002,6.1069,75200.0
2007-06-12 11:00:00,9.08,9.1,9.08,9.09,25600.0,6.1002,6.1136,6.1002,6.1069,25600.0
2007-06-12 11:05:00,9.09,9.09,9.07,9.07,88400.0,6.1069,6.1069,6.0934,6.0934,88400.0
2007-06-12 11:10:00,9.08,9.1,9.07,9.1,42400.0,6.1002,6.1136,6.0934,6.1136,42400.0
2007-06-12 11:15:00,9.11,9.12,9.1,9.12,31200.0,6.1203,6.127,6.1136,6.127,31200.0
2007-06-12 11:20:00,9.12,9.14,9.11,9.14,57600.0,6.127,6.1405,6.1203,6.1405,57600.0
2007-06-12 11:25:00,9.14,9.15,9.13,9.13,28000.0,6.1405,6.1472,6.1337,6.1337,28000.0
2007-06-12 11:30:00,9.13,9.15,9.1,9.13,50000.0,6.1337,6.1472,6.1136,6.1337,50000.0
2007-06-12 11:35:00,9.13,9.15,9.13,9.15,38800.0,6.1337,6.1472,6.1337,6.1472,38800.0
2007-06-12 11:40:00,9.16,9.18,9.16,9.18,30400.0,6.1539,6.1673,6.1539,6.1673,30400.0
2007-06-12 11:45:00,9.18,9.18,9.15,9.15,64000.0,6.1673,6.1673,6.1472,6.1472,64000.0
2007-06-12 11:50:00,9.15,9.15,9.14,9.15,26000.0,6.1472,6.1472,6.1405,6.1472,26000.0
2007-06-12 11:55:00,9.16,9.17,9.16,9.17,12400.0,6.1539,6.1606,6.1539,6.1606,12400.0
2007-06-12 12:00:00,9.17,9.18,9.16,9.18,30000.0,6.1606,6.1673,6.1539,6.1673,30000.0
2007-06-12 12:05:00,9.18,9.18,9.17,9.18,23600.0,6.1673,6.1673,6.1606,6.1673,23600.0
2007-06-12 12:10:00,9.18,9.19,9.16,9.17,55200.0,6.1673,6.1741,6.1539,6.1606,55200.0
2007-06-12 12:15:00,9.17,9.17,9.16,9.16,20000.0,6.1606,6.1606,6.1539,6.1539,20000.0
2007-06-12 12:20:00,9.16,9.17,9.16,9.16,30400.0,6.1539,6.1606,6.1539,6.1539,30400.0
2007-06-12 12:25:00,9.16,9.16,9.13,9.13,22000.0,6.1539,6.1539,6.1337,6.1337,22000.0
2007-06-12 12:30:00,9.13,9.14,9.12,9.14,52000.0,6.1337,6.1405,6.127,6.1405,52000.0
2007-06-12 12:35:00,9.15,9.15,9.13,9.13,38400.0,6.1472,6.1472,6.1337,6.1337,38400.0
2007-06-12 12:40:00,9.13,9.13,9.13,9.13,8800.0,6.1337,6.1337,6.1337,6.1337,8800.0
2007-06-12 12:45:00,9.13,9.13,9.11,9.11,23600.0,6.1337,6.1337,6.1203,6.1203,23600.0
2007-06-12 12:50:00,9.11,9.13,9.11,9.12,30000.0,6.1203,6.1337,6.1203,6.127,30000.0
2007-06-12 12:55:00,9.11,9.11,9.1,9.11,22800.0,6.1203,6.1203,6.1136,6.1203,22800.0
2007-06-12 13:00:00,9.11,9.11,9.1,9.11,42800.0,6.1203,6.1203,6.1136,6.1203,42800.0
2007-06-12 13:05:00,9.11,9.11,9.1,9.11,19600.0,6.1203,6.1203,6.1136,6.1203,19600.0
2007-06-12 13:10:00,9.11,9.11,9.1,9.11,14400.0,6.1203,6.1203,6.1136,6.1203,14400.0
2007-06-12 13:15:00,9.11,9.14,9.11,9.12,63600.0,6.1203,6.1405,6.1203,6.127,63600.0
2007-06-12 13:20:00,9.12,9.14,9.12,9.13,53200.0,6.127,6.1405,6.127,6.1337,53200.0
2007-06-12 13:25:00,9.13,9.13,9.11,9.12,29600.0,6.1337,6.1337,6.1203,6.127,29600.0
2007-06-12 13:30:00,9.12,9.13,9.11,9.12,24000.0,6.127,6.1337,6.1203,6.127,24000.0
2007-06-12 13:35:00,9.12,9.13,9.11,9.13,24000.0,6.127,6.1337,6.1203,6.1337,24000.0
2007-06-12 13:40:00,9.13,9.13,9.12,9.13,40000.0,6.1337,6.1337,6.127,6.1337,40000.0
2007-06-12 13:45:00,9.14,9.17,9.13,9.17,42800.0,6.1405,6.1606,6.1337,6.1606,42800.0
2007-06-12 13:50:00,9.17,9.18,9.16,9.16,32400.0,6.1606,6.1673,6.1539,6.1539,32400.0
2007-06-12 13:55:00,9.17,9.18,9.17,9.17,29200.0,6.1606,6.1673,6.1606,6.1606,29200.0
2007-06-12 14:00:00,9.17,9.2,9.15,9.18,86800.0,6.1606,6.1808,6.1472,6.1673,86800.0
2007-06-12 14:05:00,9.18,9.19,9.15,9.15,64800.0,6.1673,6.1741,6.1472,6.1472,64800.0
2007-06-12 14:10:00,9.15,9.18,9.15,9.17,35600.0,6.1472,6.1673,6.1472,6.1606,35600.0
2007-06-12 14:15:00,9.17,9.18,9.15,9.16,58400.0,6.1606,6.1673,6.1472,6.1539,58400.0
2007-06-12 14:20:00,9.16,9.16,9.13,9.14,40800.0,6.1539,6.1539,6.1337,6.1405,40800.0
2007-06-12 14:25:00,9.15,9.16,9.15,9.16,29200.0,6.1472,6.1539,6.1472,6.1539,29200.0
2007-06-12 14:30:00,9.15,9.16,9.15,9.15,29200.0,6.1472,6.1539,6.1472,6.1472,29200.0
2007-06-12 14:35:00,9.15,9.18,9.13,9.13,65200.0,6.1472,6.1673,6.1337,6.1337,65200.0
2007-06-12 14:40:00,9.13,9.14,9.12,9.13,93600.0,6.1337,6.1405,6.127,6.1337,93600.0
2007-06-12 14:45:00,9.12,9.12,9.1,9.11,85200.0,6.127,6.127,6.1136,6.1203,85200.0
2007-06-12 14:50:00,9.11,9.14,9.11,9.14,49600.0,6.1203,6.1405,6.1203,6.1405,49600.0
2007-06-12 14:55:00,9.14,9.15,9.11,9.13,34800.0,6.1405,6.1472,6.1203,6.1337,34800.0
2007-06-12 15:00:00,9.13,9.14,9.1,9.1,79600.0,6.1337,6.1405,6.1136,6.1136,79600.0
2007-06-12 15:05:00,9.1,9.1,9.09,9.09,62800.0,6.1136,6.1136,6.1069,6.1069,62800.0
2007-06-12 15:10:00,9.1,9.1,9.07,9.07,53600.0,6.1136,6.1136,6.0934,6.0934,53600.0
2007-06-12 15:15:00,9.08,9.09,9.07,9.07,68800.0,6.1002,6.1069,6.0934,6.0934,68800.0
2007-06-12 15:20:00,9.08,9.09,9.07,9.08,56000.0,6.1002,6.1069,6.0934,6.1002,56000.0
2007-06-12 15:25:00,9.08,9.1,9.07,9.1,97600.0,6.1002,6.1136,6.0934,6.1136,97600.0
2007-06-12 15:30:00,9.1,9.11,9.09,9.09,84000.0,6.1136,6.1203,6.1069,6.1069,84000.0
2007-06-12 15:35:00,9.09,9.1,9.07,9.07,85600.0,6.1069,6.1136,6.0934,6.0934,85600.0
2007-06-12 15:40:00,9.07,9.07,9.05,9.06,64400.0,6.0934,6.0934,6.08,6.0867,64400.0
2007-06-12 15:45:00,9.06,9.09,9.06,9.08,305600.0,6.0867,6.1069,6.0867,6.1002,305600.0
2007-06-12 15:50:00,9.08,9.1,9.08,9.09,130400.0,6.1002,6.1136,6.1002,6.1069,130400.0
2007-06-12 15:55:00,9.09,9.11,9.07,9.08,93200.0,6.1069,6.1203,6.0934,6.1002,93200.0
2007-06-13 09:30:00,9.16,9.22,9.14,9.2,70800.0,6.1539,6.1942,6.1405,6.1808,70800.0
2007-06-13 09:35:00,9.2,9.22,9.17,9.17,28800.0,6.1808,6.1942,6.1606,6.1606,28800.0
2007-06-13 09:40:00,9.15,9.19,9.15,9.15,52800.0,6.1472,6.1741,6.1472,6.1472,52800.0
2007-06-13 09:45:00,9.15,9.17,9.14,9.16,148800.0,6.1472,6.1606,6.1405,6.1539,148800.0
2007-06-13 09:50:00,9.16,9.17,9.15,9.16,29200.0,6.1539,6.1606,6.1472,6.1539,29200.0
2007-06-13 09:55:00,9.16,9.18,9.16,9.18,13200.0,6.1539,6.1673,6.1539,6.1673,13200.0
2007-06-13 10:00:00,9.17,9.21,9.16,9.19,52800.0,6.1606,6.1875,6.1539,6.1741,52800.0
2007-06-13 10:05:00,9.19,9.21,9.19,9.19,20800.0,6.1741,6.1875,6.1741,6.1741,20800.0
2007-06-13 10:10:00,9.19,9.19,9.17,9.17,27200.0,6.1741,6.1741,6.1606,6.1606,27200.0
2007-06-13 10:15:00,9.18,9.23,9.18,9.22,42400.0,6.1673,6.2009,6.1673,6.1942,42400.0
2007-06-13 10:20:00,9.22,9.24,9.21,9.22,66400.0,6.1942,6.2076,6.1875,6.1942,66400.0
2007-06-13 10:25:00,9.22,9.23,9.18,9.18,53200.0,6.1942,6.2009,6.1673,6.1673,53200.0
2007-06-13 10:30:00,9.19,9.19,9.16,9.18,77600.0,6.1741,6.1741,6.1539,6.1673,77600.0
2007-06-13 10:35:00,9.18,9.19,9.15,9.15,33200.0,6.1673,6.1741,6.1472,6.1472,33200.0
2007-06-13 10:40:00,9.15,9.28,9.15,9.27,290400.0,6.1472,6.2345,6.1472,6.2278,290400.0
2007-06-13 10:45:00,9.28,9.34,9.23,9.25,243600.0,6.2345,6.2748,6.2009,6.2144,243600.0
2007-06-13 10:50:00,9.26,9.28,9.25,9.25,105600.0,6.2211,6.2345,6.2144,6.2144,105600.0
2007-06-13 10:55:00,9.25,9.25,9.22,9.22,38800.0,6.2144,6.2144,6.1942,6.1942,38800.0
2007-06-13 11:00:00,9.22,9.22,9.22,9.22,25600.0,6.1942,6.1942,6.1942,6.1942,25600.0
2007-06-13 11:05:00,9.22,9.23,9.21,9.23,83200.0,6.1942,6.2009,6.1875,6.2009,83200.0
2007-06-13 11:10:00,9.24,9.24,9.22,9.22,26800.0,6.2076,6.2076,6.1942,6.1942,26800.0
2007-06-13 11:15:00,9.22,9.25,9.22,9.25,36400.0,6.1942,6.2144,6.1942,6.2144,36400.0
2007-06-13 11:20:00,9.24,9.25,9.22,9.22,30000.0,6.2076,6.2144,6.1942,6.1942,30000.0
2007-06-13 11:25:00,9.22,9.22,9.21,9.22,7600.0,6.1942,6.1942,6.1875,6.1942,7600.0
2007-06-13 11:30:00,9.22,9.24,9.22,9.24,18400.0,6.1942,6.2076,6.1942,6.2076,18400.0
2007-06-13 11:35:00,9.25,9.26,9.23,9.23,27600.0,6.2144,6.2211,6.2009,6.2009,27600.0
2007-06-13 11:40:00,9.24,9.24,9.22,9.23,131600.0,6.2076,6.2076,6.1942,6.2009,131600.0
2007-06-13 11:45:00,9.22,9.26,9.22,9.26,77600.0,6.1942,6.2211,6.1942,6.2211,77600.0
2007-06-13 11:50:00,9.26,9.26,9.24,9.25,30800.0,6.2211,6.2211,6.2076,6.2144,30800.0
2007-06-13 11:55:00,9.25,9.26,9.22,9.23,50800.0,6.2144,6.2211,6.1942,6.2009,50800.0
2007-06-13 12:00:00,9.23,9.26,9.22,9.23,38400.0,6.2009,6.2211,6.1942,6.2009,38400.0
2007-06-13 12:05:00,9.23,9.23,9.22,9.23,40400.0,6.2009,6.2009,6.1942,6.2009,40400.0
2007-06-13 12:10:00,9.22,9.26,9.22,9.24,66400.0,6.1942,6.2211,6.1942,6.2076,66400.0
2007-06-13 12:15:00,9.25,9.25,9.22,9.24,135600.0,6.2144,6.2144,6.1942,6.2076,135600.0
2007-06-13 12:20:00,9.24,9.25,9.24,9.25,46000.0,6.2076,6.2144,6.2076,6.2144,46000.0
2007-06-13 12:25:00,9.25,9.27,9.24,9.24,285600.0,6.2144,6.2278,6.2076,6.2076,285600.0
2007-06-13 12:30:00,9.24,9.26,9.22,9.24,336000.0,6.2076,6.2211,6.1942,6.2076,336000.0
2007-06-13 12:35:00,9.24,9.27,9.22,9.25,386000.0,6.2076,6.2278,6.1942,6.2144,386000.0
2007-06-13 12:40:00,9.25,9.28,9.25,9.26,152800.0,6.2144,6.2345,6.2144,6.2211,152800.0
2007-06-13 12:45:00,9.26,9.28,9.25,9.27,158400.0,6.2211,6.2345,6.2144,6.2278,158400.0
2007-06-13 12:50:00,9.27,9.29,9.26,9.29,115200.0,6.2278,6.2412,6.2211,6.2412,115200.0
2007-06-13 12:55:00,9.29,9.3,9.25,9.25,63200.0,6.2412,6.248,6.2144,6.2144,63200.0
2007-06-13 13:00:00,9.25,9.26,9.23,9.25,33200.0,6.2144,6.2211,6.2009,6.2144,33200.0
2007-06-13 13:05:00,9.25,9.26,9.22,9.24,47600.0,6.2144,6.2211,6.1942,6.2076,47600.0
2007-06-13 13:10:00,9.23,9.24,9.23,9.24,53200.0,6.2009,6.2076,6.2009,6.2076,53200.0
2007-06-13 13:15:00,9.24,9.24,9.22,9.23,14800.0,6.2076,6.2076,6.1942,6.2009,14800.0
2007-06-13 13:20:00,9.23,9.23,9.22,9.23,13600.0,6.2009,6.2009,6.1942,6.2009,13600.0
2007-06-13 13:25:00,9.22,9.23,9.22,9.22,8400.0,6.1942,6.2009,6.1942,6.1942,8400.0
2007-06-13 13:30:00,9.22,9.23,9.22,9.22,12000.0,6.1942,6.2009,6.1942,6.1942,12000.0
2007-06-13 13:35:00,9.22,9.23,9.21,9.23,23200.0,6.1942,6.2009,6.1875,6.2009,23200.0
2007-06-13 13:40:00,9.23,9.24,9.22,9.22,26400.0,6.2009,6.2076,6.1942,6.1942,26400.0
2007-06-13 13:45:00,9.22,9.23,9.22,9.22,8400.0,6.1942,6.2009,6.1942,6.1942,8400.0
2007-06-13 13:50:00,9.22,9.22,9.21,9.22,14400.0,6.1942,6.1942,6.1875,6.1942,14400.0
2007-06-13 13:55:00,9.21,9.22,9.21,9.21,20400.0,6.1875,6.1942,6.1875,6.1875,20400.0
2007-06-13 14:00:00,9.22,9.25,9.21,9.25,50000.0,6.1942,6.2144,6.1875,6.2144,50000.0
2007-06-13 14:05:00,9.25,9.25,9.21,9.22,46000.0,6.2144,6.2144,6.1875,6.1942,46000.0
2007-06-13 14:10:00,9.22,9.24,9.21,9.23,81200.0,6.1942,6.2076,6.1875,6.2009,81200.0
2007-06-13 14:15:00,9.23,9.26,9.22,9.22,102800.0,6.2009,6.2211,6.1942,6.1942,102800.0
2007-06-13 14:20:00,9.22,9.24,9.2,9.24,118000.0,6.1942,6.2076,6.1808,6.2076,118000.0
2007-06-13 14:25:00,9.25,9.25,9.23,9.23,80800.0,6.2144,6.2144,6.2009,6.2009,80800.0
2007-06-13 14:30:00,9.24,9.25,9.23,9.24,42400.0,6.2076,6.2144,6.2009,6.2076,42400.0
2007-06-13 14:35:00,9.24,9.25,9.24,9.24,13200.0,6.2076,6.2144,6.2076,6.2076,13200.0
2007-06-13 14:40:00,9.25,9.26,9.24,9.24,26000.0,6.2144,6.2211,6.2076,6.2076,26000.0
2007-06-13 14:45:00,9.25,9.26,9.25,9.26,11600.0,6.2144,6.2211,6.2144,6.2211,11600.0
2007-06-13 14:50:00,9.26,9.27,9.24,9.27,51200.0,6.2211,6.2278,6.2076,6.2278,51200.0
2007-06-13 14:55:00,9.27,9.27,9.27,9.27,34000.0,6.2278,6.2278,6.2278,6.2278,34000.0
2007-06-13 15:00:00,9.27,9.27,9.25,9.26,51600.0,6.2278,6.2278,6.2144,6.2211,51600.0
2007-06-13 15:05:00,9.25,9.26,9.24,9.24,34400.0,6.2144,6.2211,6.2076,6.2076,34400.0
2007-06-13 15:10:00,9.25,9.25,9.23,9.23,18000.0,6.2144,6.2144,6.2009,6.2009,18000.0
2007-06-13 15:15:00,9.23,9.24,9.22,9.24,37600.0,6.2009,6.2076,6.1942,6.2076,37600.0
2007-06-13 15:20:00,9.24,9.24,9.23,9.24,19600.0,6.2076,6.2076,6.2009,6.2076,19600.0
2007-06-13 15:25:00,9.24,9.24,9.24,9.24,29200.0,6.2076,6.2076,6.2076,6.2076,29200.0
2007-06-13 15:30:00,9.24,9.25,9.24,9.24,50400.0,6.2076,6.2144,6.2076,6.2076,50400.0
2007-06-13 15:35:00,9.25,9.26,9.24,9.26,36800.0,6.2144,6.2211,6.2076,6.2211,36800.0
2007-06-13 15:40:00,9.26,9.27,9.26,9.27,77600.0,6.2211,6.2278,6.2211,6.2278,77600.0
2007-06-13 15:45:00,9.27,9.27,9.25,9.26,65600.0,6.2278,6.2278,6.2144,6.2211,65600.0
2007-06-13 15:50:00,9.26,9.27,9.25,9.26,68800.0,6.2211,6.2278,6.2144,6.2211,68800.0
2007-06-13 15:55:00,9.26,9.27,9.25,9.25,112400.0,6.2211,6.2278,6.2144,6.2144,112400.0
2007-06-14 09:30:00,9.24,9.28,9.23,9.26,307600.0,6.2076,6.2345,6.2009,6.2211,307600.0
2007-06-14 09:35:00,9.26,9.3,9.25,9.26,187200.0,6.2211,6.248,6.2144,6.2211,187200.0
2007-06-14 09:40:00,9.26,9.31,9.26,9.3,88400.0,6.2211,6.2547,6.2211,6.248,88400.0
2007-06-14 09:45:00,9.29,9.31,9.29,9.3,80400.0,6.2412,6.2547,6.2412,6.248,80400.0
2007-06-14 09:50:00,9.31,9.32,9.31,9.32,60800.0,6.2547,6.2614,6.2547,6.2614,60800.0
2007-06-14 09:55:00,9.33,9.34,9.31,9.33,380400.0,6.2681,6.2748,6.2547,6.2681,380400.0
2007-06-14 10:00:00,9.33,9.33,9.29,9.33,71600.0,6.2681,6.2681,6.2412,6.2681,71600.0
2007-06-14 10:05:00,9.33,9.33,9.31,9.32,42800.0,6.2681,6.2681,6.2547,6.2614,42800.0
2007-06-14 10:10:00,9.33,9.33,9.32,9.33,47600.0,6.2681,6.2681,6.2614,6.2681,47600.0
2007-06-14 10:15:00,9.33,9.35,9.33,9.35,69600.0,6.2681,6.2815,6.2681,6.2815,69600.0
2007-06-14 10:20:00,9.34,9.35,9.33,9.33,177600.0,6.2748,6.2815,6.2681,6.2681,177600.0
2007-06-14 10:25:00,9.34,9.35,9.34,9.35,24800.0,6.2748,6.2815,6.2748,6.2815,24800.0
2007-06-14 10:30:00,9.35,9.36,9.35,9.35,67600.0,6.2815,6.2883,6.2815,6.2815,67600.0
2007-06-14 10:35:00,9.35,9.36,9.32,9.34,58000.0,6.2815,6.2883,6.2614,6.2748,58000.0
2007-06-14 10:40:00,9.34,9.36,9.31,9.32,94000.0,6.2748,6.2883,6.2547,6.2614,94000.0
2007-06-14 10:45:00,9.32,9.32,9.3,9.3,33200.0,6.2614,6.2614,6.248,6.248,33200.0
2007-06-14 10:50:00,9.3,9.3,9.29,9.29,41600.0,6.248,6.248,6.2412,6.2412,41600.0
2007-06-14 10:55:00,9.29,9.3,9.27,9.27,65600.0,6.2412,6.248,6.2278,6.2278,65600.0
2007-06-14 11:00:00,9.27,9.29,9.26,9.27,214800.0,6.2278,6.2412,6.2211,6.2278,214800.0
2007-06-14 11:05:00,9.27,9.27,9.24,9.26,71200.0,6.2278,6.2278,6.2076,6.2211,71200.0
2007-06-14 11:10:00,9.26,9.27,9.24,9.26,86000.0,6.2211,6.2278,6.2076,6.2211,86000.0
2007-06-14 11:15:00,9.26,9.3,9.26,9.3,107200.0,6.2211,6.248,6.2211,6.248,107200.0
2007-06-14 11:20:00,9.3,9.32,9.29,9.31,301600.0,6.248,6.2614,6.2412,6.2547,301600.0
2007-06-14 11:25:00,9.31,9.31,9.3,9.31,148800.0,6.2547,6.2547,6.248,6.2547,148800.0
2007-06-14 11:30:00,9.32,9.36,9.32,9.35,162400.0,6.2614,6.2883,6.2614,6.2815,162400.0
2007-06-14 11:35:00,9.36,9.41,9.36,9.4,271600.0,6.2883,6.3219,6.2883,6.3151,271600.0
2007-06-14 11:40:00,9.4,9.41,9.38,9.39,60000.0,6.3151,6.3219,6.3017,6.3084,60000.0
2007-06-14 11:45:00,9.39,9.39,9.36,9.36,73600.0,6.3084,6.3084,6.2883,6.2883,73600.0
2007-06-14 11:50:00,9.36,9.37,9.35,9.36,77600.0,6.2883,6.295,6.2815,6.2883,77600.0
2007-06-14 11:55:00,9.36,9.36,9.35,9.36,22400.0,6.2883,6.2883,6.2815,6.2883,22400.0
2007-06-14 12:00:00,9.36,9.36,9.34,9.35,47600.0,6.2883,6.2883,6.2748,6.2815,47600.0
2007-06-14 12:05:00,9.35,9.35,9.34,9.35,39600.0,6.2815,6.2815,6.2748,6.2815,39600.0
2007-06-14 12:10:00,9.35,9.37,9.35,9.37,24400.0,6.2815,6.295,6.2815,6.295,24400.0
2007-06-14 12:15:00,9.37,9.38,9.36,9.36,46000.0,6.295,6.3017,6.2883,6.2883,46000.0
2007-06-14 12:20:00,9.36,9.38,9.36,9.38,48400.0,6.2883,6.3017,6.2883,6.3017,48400.0
2007-06-14 12:25:00,9.39,9.39,9.37,9.37,28000.0,6.3084,6.3084,6.295,6.295,28000.0
2007-06-14 12:30:00,9.37,9.38,9.36,9.38,32800.0,6.295,6.3017,6.2883,6.3017,32800.0
2007-06-14 12:35:00,9.38,9.39,9.38,9.39,33200.0,6.3017,6.3084,6.3017,6.3084,33200.0
2007-06-14 12:40:00,9.39,9.4,9.38,9.39,56400.0,6.3084,6.3151,6.3017,6.3084,56400.0
2007-06-14 12:45:00,9.39,9.39,9.38,9.38,18000.0,6.3084,6.3084,6.3017,6.3017,18000.0
2007-06-14 12:50:00,9.39,9.4,9.39,9.4,70000.0,6.3084,6.3151,6.3084,6.3151,70000.0
2007-06-14 12:55:00,9.4,9.41,9.4,9.41,64800.0,6.3151,6.3219,6.3151,6.3219,64800.0
2007-06-14 13:00:00,9.4,9.41,9.4,9.4,200000.0,6.3151,6.3219,6.3151,6.3151,200000.0
2007-06-14 13:05:00,9.4,9.4,9.38,9.38,230800.0,6.3151,6.3151,6.3017,6.3017,230800.0
2007-06-14 13:10:00,9.38,9.38,9.38,9.38,34800.0,6.3017,6.3017,6.3017,6.3017,34800.0
2007-06-14 13:15:00,9.38,9.38,9.38,9.38,29200.0,6.3017,6.3017,6.3017,6.3017,29200.0
2007-06-14 13:20:00,9.38,9.38,9.36,9.36,40000.0,6.3017,6.3017,6.2883,6.2883,40000.0
2007-06-14 13:25:00,9.36,9.36,9.35,9.35,26000.0,6.2883,6.2883,6.2815,6.2815,26000.0
2007-06-14 13:30:00,9.35,9.36,9.35,9.36,24400.0,6.2815,6.2883,6.2815,6.2883,24400.0
2007-06-14 13:35:00,9.36,9.36,9.35,9.36,36000.0,6.2883,6.2883,6.2815,6.2883,36000.0
2007-06-14 13:40:00,9.36,9.36,9.35,9.35,13600.0,6.2883,6.2883,6.2815,6.2815,13600.0
2007-06-14 13:45:00,9.35,9.36,9.35,9.35,72400.0,6.2815,6.2883,6.2815,6.2815,72400.0
2007-06-14 13:50:00,9.35,9.36,9.34,9.34,37200.0,6.2815,6.2883,6.2748,6.2748,37200.0
2007-06-14 13:55:00,9.34,9.34,9.33,9.33,47600.0,6.2748,6.2748,6.2681,6.2681,47600.0
2007-06-14 14:00:00,9.33,9.33,9.31,9.32,45600.0,6.2681,6.2681,6.2547,6.2614,45600.0
2007-06-14 14:05:00,9.32,9.33,9.3,9.3,63200.0,6.2614,6.2681,6.248,6.248,63200.0
2007-06-14 14:10:00,9.3,9.31,9.29,9.29,35600.0,6.248,6.2547,6.2412,6.2412,35600.0
2007-06-14 14:15:00,9.29,9.31,9.29,9.31,28800.0,6.2412,6.2547,6.2412,6.2547,28800.0
2007-06-14 14:20:00,9.31,9.31,9.28,9.3,106000.0,6.2547,6.2547,6.2345,6.248,106000.0
2007-06-14 14:25:00,9.3,9.31,9.3,9.31,29200.0,6.248,6.2547,6.248,6.2547,29200.0
2007-06-14 14:30:00,9.31,9.31,9.3,9.3,68000.0,6.2547,6.2547,6.248,6.248,68000.0
2007-06-14 14:35:00,9.3,9.32,9.29,9.31,81200.0,6.248,6.2614,6.2412,6.2547,81200.0
2007-06-14 14:40:00,9.31,9.32,9.29,9.3,42400.0,6.2547,6.2614,6.2412,6.248,42400.0
2007-06-14 14:45:00,9.3,9.3,9.28,9.28,45200.0,6.248,6.248,6.2345,6.2345,45200.0
2007-06-14 14:50:00,9.28,9.28,9.27,9.27,81600.0,6.2345,6.2345,6.2278,6.2278,81600.0
2007-06-14 14:55:00,9.27,9.27,9.26,9.26,48800.0,6.2278,6.2278,6.2211,6.2211,48800.0
2007-06-14 15:00:00,9.26,9.28,9.26,9.26,48800.0,6.2211,6.2345,6.2211,6.2211,48800.0
2007-06-14 15:05:00,9.26,9.28,9.26,9.27,37200.0,6.2211,6.2345,6.2211,6.2278,37200.0
2007-06-14 15:10:00,9.28,9.28,9.26,9.27,43600.0,6.2345,6.2345,6.2211,6.2278,43600.0
2007-06-14 15:15:00,9.27,9.27,9.26,9.26,71600.0,6.2278,6.2278,6.2211,6.2211,71600.0
2007-06-14 15:20:00,9.26,9.27,9.25,9.27,82800.0,6.2211,6.2278,6.2144,6.2278,82800.0
2007-06-14 15:25:00,9.27,9.27,9.26,9.26,83600.0,6.2278,6.2278,6.2211,6.2211,83600.0
2007-06-14 15:30:00,9.26,9.27,9.25,9.25,92000.0,6.2211,6.2278,6.2144,6.2144,92000.0
2007-06-14 15:35:00,9.24,9.26,9.24,9.26,80000.0,6.2076,6.2211,6.2076,6.2211,80000.0
2007-06-14 15:40:00,9.26,9.27,9.25,9.27,103600.0,6.2211,6.2278,6.2144,6.2278,103600.0
2007-06-14 15:45:00,9.27,9.3,9.27,9.28,271200.0,6.2278,6.248,6.2278,6.2345,271200.0
2007-06-14 15:50:00,9.28,9.29,9.27,9.29,118000.0,6.2345,6.2412,6.2278,6.2412,118000.0
2007-06-14 15:55:00,9.29,9.31,9.28,9.31,194800.0,6.2412,6.2547,6.2345,6.2547,194800.0
2007-06-15 09:30:00,9.49,9.56,9.47,9.56,581200.0,6.3756,6.4226,6.3622,6.4226,581200.0
2007-06-15 09:35:00,9.56,9.93,9.5,9.92,1166800.0,6.4226,6.6712,6.3823,6.6645,1166800.0
2007-06-15 09:40:00,9.92,9.97,9.85,9.85,718800.0,6.6645,6.6981,6.6175,6.6175,718800.0
2007-06-15 09:45:00,9.85,9.86,9.78,9.8,266400.0,6.6175,6.6242,6.5704,6.5839,266400.0
2007-06-15 09:50:00,9.8,9.85,9.79,9.82,191200.0,6.5839,6.6175,6.5771,6.5973,191200.0
2007-06-15 09:55:00,9.81,9.85,9.81,9.84,291600.0,6.5906,6.6175,6.5906,6.6107,291600.0
2007-06-15 10:00:00,9.84,9.85,9.78,9.81,332400.0,6.6107,6.6175,6.5704,6.5906,332400.0
2007-06-15 10:05:00,9.81,9.81,9.75,9.75,416000.0,6.5906,6.5906,6.5503,6.5503,416000.0
2007-06-15 10:10:00,9.75,9.76,9.72,9.74,207600.0,6.5503,6.557,6.5301,6.5436,207600.0
2007-06-15 10:15:00,9.74,9.76,9.71,9.76,278000.0,6.5436,6.557,6.5234,6.557,278000.0
2007-06-15 10:20:00,9.76,9.77,9.73,9.74,85600.0,6.557,6.5637,6.5368,6.5436,85600.0
2007-06-15 10:25:00,9.74,9.74,9.7,9.72,104000.0,6.5436,6.5436,6.5167,6.5301,104000.0
2007-06-15 10:30:00,9.72,9.75,9.7,9.74,210000.0,6.5301,6.5503,6.5167,6.5436,210000.0
2007-06-15 10:35:00,9.74,9.81,9.74,9.79,287200.0,6.5436,6.5906,6.5436,6.5771,287200.0
2007-06-15 10:40:00,9.81,9.83,9.81,9.81,130400.0,6.5906,6.604,6.5906,6.5906,130400.0
2007-06-15 10:45:00,9.82,9.84,9.78,9.79,137600.0,6.5973,6.6107,6.5704,6.5771,137600.0
2007-06-15 10:50:00,9.79,9.8,9.78,9.79,60800.0,6.5771,6.5839,6.5704,6.5771,60800.0
2007-06-15 10:55:00,9.78,9.79,9.77,9.78,72400.0,6.5704,6.5771,6.5637,6.5704,72400.0
2007-06-15 11:00:00,9.78,9.79,9.76,9.77,96000.0,6.5704,6.5771,6.557,6.5637,96000.0
2007-06-15 11:05:00,9.77,9.78,9.76,9.76,41200.0,6.5637,6.5704,6.557,6.557,41200.0
2007-06-15 11:10:00,9.77,9.78,9.76,9.77,60400.0,6.5637,6.5704,6.557,6.5637,60400.0
2007-06-15 11:15:00,9.77,9.78,9.76,9.78,67200.0,6.5637,6.5704,6.557,6.5704,67200.0
2007-06-15 11:20:00,9.77,9.78,9.77,9.78,88800.0,6.5637,6.5704,6.5637,6.5704,88800.0
2007-06-15 11:25:00,9.78,9.78,9.76,9.78,109600.0,6.5704,6.5704,6.557,6.5704,109600.0
2007-06-15 11:30:00,9.78,9.8,9.78,9.79,151600.0,6.5704,6.5839,6.5704,6.5771,151600.0
2007-06-15 11:35:00,9.79,9.81,9.79,9.81,164400.0,6.5771,6.5906,6.5771,6.5906,164400.0
2007-06-15 11:40:00,9.81,9.81,9.8,9.81,77600.0,6.5906,6.5906,6.5839,6.5906,77600.0
2007-06-15 11:45:00,9.81,9.83,9.81,9.83,112400.0,6.5906,6.604,6.5906,6.604,112400.0
2007-06-15 11:50:00,9.83,9.84,9.82,9.84,96800.0,6.604,6.6107,6.5973,6.6107,96800.0
2007-06-15 11:55:00,9.84,9.84,9.83,9.83,64000.0,6.6107,6.6107,6.604,6.604,64000.0
2007-06-15 12:00:00,9.84,9.85,9.83,9.84,101200.0,6.6107,6.6175,6.604,6.6107,101200.0
2007-06-15 12:05:00,9.85,9.85,9.84,9.84,76000.0,6.6175,6.6175,6.6107,6.6107,76000.0
2007-06-15 12:10:00,9.84,9.84,9.81,9.83,137200.0,6.6107,6.6107,6.5906,6.604,137200.0
2007-06-15 12:15:00,9.83,9.83,9.81,9.82,48400.0,6.604,6.604,6.5906,6.5973,48400.0
2007-06-15 12:20:00,9.82,9.83,9.82,9.82,80800.0,6.5973,6.604,6.5973,6.5973,80800.0
2007-06-15 12:25:00,9.82,9.82,9.81,9.81,84000.0,6.5973,6.5973,6.5906,6.5906,84000.0
2007-06-15 12:30:00,9.82,9.82,9.81,9.82,72000.0,6.5973,6.5973,6.5906,6.5973,72000.0
2007-06-15 12:35:00,9.82,9.83,9.81,9.83,68800.0,6.5973,6.604,6.5906,6.604,68800.0
2007-06-15 12:40:00,9.83,9.83,9.82,9.83,23600.0,6.604,6.604,6.5973,6.604,23600.0
2007-06-15 12:45:00,9.83,9.85,9.83,9.83,74400.0,6.604,6.6175,6.604,6.604,74400.0
2007-06-15 12:50:00,9.83,9.83,9.81,9.82,121200.0,6.604,6.604,6.5906,6.5973,121200.0
2007-06-15 12:55:00,9.82,9.83,9.81,9.82,36000.0,6.5973,6.604,6.5906,6.5973,36000.0
2007-06-15 13:00:00,9.82,9.82,9.76,9.79,252400.0,6.5973,6.5973,6.557,6.5771,252400.0
2007-06-15 13:05:00,9.79,9.79,9.78,9.79,73600.0,6.5771,6.5771,6.5704,6.5771,73600.0
2007-06-15 13:10:00,9.78,9.78,9.77,9.78,144000.0,6.5704,6.5704,6.5637,6.5704,144000.0
2007-06-15 13:15:00,9.78,9.79,9.78,9.78,78000.0,6.5704,6.5771,6.5704,6.5704,78000.0
2007-06-15 13:20:00,9.78,9.8,9.78,9.79,47600.0,6.5704,6.5839,6.5704,6.5771,47600.0
2007-06-15 13:25:00,9.79,9.8,9.78,9.79,67200.0,6.5771,6.5839,6.5704,6.5771,67200.0
2007-06-15 13:30:00,9.79,9.79,9.77,9.78,257600.0,6.5771,6.5771,6.5637,6.5704,257600.0
2007-06-15 13:35:00,9.78,9.79,9.77,9.79,119600.0,6.5704,6.5771,6.5637,6.5771,119600.0
2007-06-15 13:40:00,9.79,9.79,9.79,9.79,67600.0,6.5771,6.5771,6.5771,6.5771,67600.0
2007-06-15 13:45:00,9.79,9.79,9.78,9.79,32400.0,6.5771,6.5771,6.5704,6.5771,32400.0
2007-06-15 13:50:00,9.78,9.79,9.77,9.78,42400.0,6.5704,6.5771,6.5637,6.5704,42400.0
2007-06-15 13:55:00,9.78,9.79,9.78,9.79,266400.0,6.5704,6.5771,6.5704,6.5771,266400.0
2007-06-15 14:00:00,9.79,9.8,9.79,9.8,64400.0,6.5771,6.5839,6.5771,6.5839,64400.0
2007-06-15 14:05:00,9.79,9.8,9.77,9.77,47600.0,6.5771,6.5839,6.5637,6.5637,47600.0
2007-06-15 14:10:00,9.77,9.77,9.77,9.77,41200.0,6.5637,6.5637,6.5637,6.5637,41200.0
2007-06-15 14:15:00,9.77,9.78,9.77,9.78,27600.0,6.5637,6.5704,6.5637,6.5704,27600.0
2007-06-15 14:20:00,9.78,9.78,9.77,9.77,40800.0,6.5704,6.5704,6.5637,6.5637,40800.0
2007-06-15 14:25:00,9.77,9.77,9.76,9.76,52000.0,6.5637,6.5637,6.557,6.557,52000.0
2007-06-15 14:30:00,9.76,9.78,9.76,9.78,75600.0,6.557,6.5704,6.557,6.5704,75600.0
2007-06-15 14:35:00,9.77,9.78,9.77,9.78,114000.0,6.5637,6.5704,6.5637,6.5704,114000.0
2007-06-15 14:40:00,9.78,9.78,9.76,9.78,142800.0,6.5704,6.5704,6.557,6.5704,142800.0
2007-06-15 14:45:00,9.78,9.78,9.76,9.78,176800.0,6.5704,6.5704,6.557,6.5704,176800.0
2007-06-15 14:50:00,9.78,9.79,9.77,9.78,140400.0,6.5704,6.5771,6.5637,6.5704,140400.0
2007-06-15 14:55:00,9.78,9.79,9.78,9.78,35200.0,6.5704,6.5771,6.5704,6.5704,35200.0
2007-06-15 15:00:00,9.78,9.79,9.78,9.78,46000.0,6.5704,6.5771,6.5704,6.5704,46000.0
2007-06-15 15:05:00,9.78,9.78,9.77,9.78,62400.0,6.5704,6.5704,6.5637,6.5704,62400.0
2007-06-15 15:10:00,9.78,9.78,9.77,9.78,90000.0,6.5704,6.5704,6.5637,6.5704,90000.0
2007-06-15 15:15:00,9.78,9.79,9.77,9.78,182400.0,6.5704,6.5771,6.5637,6.5704,182400.0
2007-06-15 15:20:00,9.78,9.79,9.77,9.78,92000.0,6.5704,6.5771,6.5637,6.5704,92000.0
2007-06-15 15:25:00,9.79,9.79,9.78,9.78,149600.0,6.5771,6.5771,6.5704,6.5704,149600.0
2007-06-15 15:30:00,9.78,9.79,9.78,9.79,270000.0,6.5704,6.5771,6.5704,6.5771,270000.0
2007-06-15 15:35:00,9.79,9.79,9.78,9.78,223600.0,6.5771,6.5771,6.5704,6.5704,223600.0
2007-06-15 15:40:00,9.78,9.83,9.78,9.83,314000.0,6.5704,6.604,6.5704,6.604,314000.0
2007-06-15 15:45:00,9.83,9.83,9.81,9.81,265600.0,6.604,6.604,6.5906,6.5906,265600.0
2007-06-15 15:50:00,9.81,9.82,9.79,9.79,256800.0,6.5906,6.5973,6.5771,6.5771,256800.0
2007-06-15 15:55:00,9.79,9.8,9.76,9.79,494400.0,6.5771,6.5839,6.557,6.5771,494400.0
2007-06-18 09:30:00,10.13,10.13,10.07,10.08,506000.0,6.8056,6.8056,6.7653,6.772,506000.0
2007-06-18 09:35:00,10.07,10.09,10.02,10.07,870400.0,6.7653,6.7787,6.7317,6.7653,870400.0
2007-06-18 09:40:00,10.08,10.22,10.07,10.22,745200.0,6.772,6.866,6.7653,6.866,745200.0
2007-06-18 09:45:00,10.21,10.29,10.17,10.23,598800.0,6.8593,6.9131,6.8324,6.8728,598800.0
2007-06-18 09:50:00,10.23,10.26,10.2,10.23,309200.0,6.8728,6.8929,6.8526,6.8728,309200.0
2007-06-18 09:55:00,10.23,10.24,10.17,10.18,229200.0,6.8728,6.8795,6.8324,6.8392,229200.0
2007-06-18 10:00:00,10.18,10.18,10.08,10.09,425200.0,6.8392,6.8392,6.772,6.7787,425200.0
2007-06-18 10:05:00,10.08,10.12,10.04,10.11,372400.0,6.772,6.7989,6.7451,6.7921,372400.0
2007-06-18 10:10:00,10.11,10.12,10.06,10.06,184400.0,6.7921,6.7989,6.7585,6.7585,184400.0
2007-06-18 10:15:00,10.06,10.07,10.0,10.01,329600.0,6.7585,6.7653,6.7182,6.7249,329600.0
2007-06-18 10:20:00,10.01,10.04,9.97,9.99,191600.0,6.7249,6.7451,6.6981,6.7115,191600.0
2007-06-18 10:25:00,9.99,10.0,9.97,9.98,232800.0,6.7115,6.7182,6.6981,6.7048,232800.0
2007-06-18 10:30:00,9.98,10.04,9.97,10.03,182800.0,6.7048,6.7451,6.6981,6.7384,182800.0
2007-06-18 10:35:00,10.03,10.06,9.98,9.99,341200.0,6.7384,6.7585,6.7048,6.7115,341200.0
2007-06-18 10:40:00,9.99,10.02,9.97,9.99,211600.0,6.7115,6.7317,6.6981,6.7115,211600.0
2007-06-18 10:45:00,9.99,10.01,9.99,10.0,253200.0,6.7115,6.7249,6.7115,6.7182,253200.0
2007-06-18 10:50:00,10.0,10.0,9.99,9.99,165200.0,6.7182,6.7182,6.7115,6.7115,165200.0
2007-06-18 10:55:00,9.99,10.0,9.99,9.99,66800.0,6.7115,6.7182,6.7115,6.7115,66800.0
2007-06-18 11:00:00,9.99,10.0,9.98,9.99,56400.0,6.7115,6.7182,6.7048,6.7115,56400.0
2007-06-18 11:05:00,9.99,10.01,9.99,10.0,243600.0,6.7115,6.7249,6.7115,6.7182,243600.0
2007-06-18 11:10:00,10.01,10.02,9.99,10.0,104000.0,6.7249,6.7317,6.7115,6.7182,104000.0
2007-06-18 11:15:00,10.01,10.06,10.01,10.06,165200.0,6.7249,6.7585,6.7249,6.7585,165200.0
2007-06-18 11:20:00,10.06,10.08,10.05,10.05,142800.0,6.7585,6.772,6.7518,6.7518,142800.0
2007-06-18 11:25:00,10.05,10.06,10.05,10.06,57600.0,6.7518,6.7585,6.7518,6.7585,57600.0
2007-06-18 11:30:00,10.06,10.06,10.02,10.04,111600.0,6.7585,6.7585,6.7317,6.7451,111600.0
2007-06-18 11:35:00,10.05,10.06,10.04,10.06,98800.0,6.7518,6.7585,6.7451,6.7585,98800.0
2007-06-18 11:40:00,10.05,10.06,10.05,10.06,67600.0,6.7518,6.7585,6.7518,6.7585,67600.0
2007-06-18 11:45:00,10.05,10.06,10.04,10.06,57600.0,6.7518,6.7585,6.7451,6.7585,57600.0
2007-06-18 11:50:00,10.05,10.05,10.04,10.04,34000.0,6.7518,6.7518,6.7451,6.7451,34000.0
2007-06-18 11:55:00,10.04,10.04,10.03,10.03,67200.0,6.7451,6.7451,6.7384,6.7384,67200.0
2007-06-18 12:00:00,10.03,10.03,10.0,10.0,93600.0,6.7384,6.7384,6.7182,6.7182,93600.0
2007-06-18 12:05:00,10.0,10.02,9.99,10.01,95600.0,6.7182,6.7317,6.7115,6.7249,95600.0
2007-06-18 12:10:00,10.01,10.02,10.0,10.01,54000.0,6.7249,6.7317,6.7182,6.7249,54000.0
2007-06-18 12:15:00,10.0,10.01,10.0,10.0,32400.0,6.7182,6.7249,6.7182,6.7182,32400.0
2007-06-18 12:20:00,10.0,10.01,9.99,10.01,104000.0,6.7182,6.7249,6.7115,6.7249,104000.0
2007-06-18 12:25:00,10.0,10.02,10.0,10.01,59600.0,6.7182,6.7317,6.7182,6.7249,59600.0
2007-06-18 12:30:00,10.01,10.04,10.01,10.03,112000.0,6.7249,6.7451,6.7249,6.7384,112000.0
2007-06-18 12:35:00,10.03,10.05,10.03,10.05,70000.0,6.7384,6.7518,6.7384,6.7518,70000.0
2007-06-18 12:40:00,10.05,10.06,10.05,10.05,79600.0,6.7518,6.7585,6.7518,6.7518,79600.0
2007-06-18 12:45:00,10.05,10.06,10.05,10.06,25600.0,6.7518,6.7585,6.7518,6.7585,25600.0
2007-06-18 12:50:00,10.06,10.06,10.06,10.06,61200.0,6.7585,6.7585,6.7585,6.7585,61200.0
2007-06-18 12:55:00,10.06,10.06,10.05,10.05,52400.0,6.7585,6.7585,6.7518,6.7518,52400.0
2007-06-18 13:00:00,10.05,10.05,10.03,10.04,48800.0,6.7518,6.7518,6.7384,6.7451,48800.0
2007-06-18 13:05:00,10.04,10.06,10.04,10.06,49600.0,6.7451,6.7585,6.7451,6.7585,49600.0
2007-06-18 13:10:00,10.06,10.06,10.04,10.06,68000.0,6.7585,6.7585,6.7451,6.7585,68000.0
2007-06-18 13:15:00,10.06,10.06,10.05,10.06,55600.0,6.7585,6.7585,6.7518,6.7585,55600.0
2007-06-18 13:20:00,10.06,10.06,10.05,10.06,52400.0,6.7585,6.7585,6.7518,6.7585,52400.0
2007-06-18 13:25:00,10.06,10.07,10.06,10.07,51600.0,6.7585,6.7653,6.7585,6.7653,51600.0
2007-06-18 13:30:00,10.07,10.08,10.05,10.05,250000.0,6.7653,6.772,6.7518,6.7518,250000.0
2007-06-18 13:35:00,10.05,10.06,10.05,10.05,47600.0,6.7518,6.7585,6.7518,6.7518,47600.0
2007-06-18 13:40:00,10.05,10.05,10.03,10.03,62800.0,6.7518,6.7518,6.7384,6.7384,62800.0
2007-06-18 13:45:00,10.02,10.03,10.01,10.01,65200.0,6.7317,6.7384,6.7249,6.7249,65200.0
2007-06-18 13:50:00,10.01,10.02,10.0,10.01,77600.0,6.7249,6.7317,6.7182,6.7249,77600.0
2007-06-18 13:55:00,10.02,10.02,10.0,10.0,50800.0,6.7317,6.7317,6.7182,6.7182,50800.0
2007-06-18 14:00:00,10.0,10.03,9.99,9.99,102400.0,6.7182,6.7384,6.7115,6.7115,102400.0
2007-06-18 14:05:00,9.99,10.01,9.99,10.0,86400.0,6.7115,6.7249,6.7115,6.7182,86400.0
2007-06-18 14:10:00,10.0,10.0,9.99,10.0,62400.0,6.7182,6.7182,6.7115,6.7182,62400.0
2007-06-18 14:15:00,10.0,10.01,9.99,10.0,65200.0,6.7182,6.7249,6.7115,6.7182,65200.0
2007-06-18 14:20:00,10.0,10.0,9.99,9.99,15200.0,6.7182,6.7182,6.7115,6.7115,15200.0
2007-06-18 14:25:00,9.99,10.01,9.99,10.0,70000.0,6.7115,6.7249,6.7115,6.7182,70000.0
2007-06-18 14:30:00,10.0,10.0,9.99,9.99,47200.0,6.7182,6.7182,6.7115,6.7115,47200.0
2007-06-18 14:35:00,9.99,9.99,9.99,9.99,50000.0,6.7115,6.7115,6.7115,6.7115,50000.0
2007-06-18 14:40:00,9.99,10.0,9.99,10.0,90800.0,6.7115,6.7182,6.7115,6.7182,90800.0
2007-06-18 14:45:00,10.0,10.03,9.99,10.01,149200.0,6.7182,6.7384,6.7115,6.7249,149200.0
2007-06-18 14:50:00,10.0,10.01,9.99,10.01,88800.0,6.7182,6.7249,6.7115,6.7249,88800.0
2007-06-18 14:55:00,10.01,10.01,9.97,10.01,88400.0,6.7249,6.7249,6.6981,6.7249,88400.0
2007-06-18 15:00:00,10.01,10.01,10.0,10.0,61600.0,6.7249,6.7249,6.7182,6.7182,61600.0
2007-06-18 15:05:00,10.01,10.01,9.99,10.0,95200.0,6.7249,6.7249,6.7115,6.7182,95200.0
2007-06-18 15:10:00,10.01,10.01,9.99,10.01,131200.0,6.7249,6.7249,6.7115,6.7249,131200.0
2007-06-18 15:15:00,10.01,10.04,10.01,10.03,206400.0,6.7249,6.7451,6.7249,6.7384,206400.0
2007-06-18 15:20:00,10.03,10.03,9.99,10.02,299600.0,6.7384,6.7384,6.7115,6.7317,299600.0
2007-06-18 15:25:00,10.02,10.02,10.0,10.01,124400.0,6.7317,6.7317,6.7182,6.7249,124400.0
2007-06-18 15:30:00,10.01,10.03,10.01,10.01,239200.0,6.7249,6.7384,6.7249,6.7249,239200.0
2007-06-18 15:35:00,10.01,10.07,10.0,10.06,618000.0,6.7249,6.7653,6.7182,6.7585,618000.0
2007-06-18 15:40:00,10.06,10.06,10.05,10.06,500000.0,6.7585,6.7585,6.7518,6.7585,500000.0
2007-06-18 15:45:00,10.06,10.06,10.05,10.05,710400.0,6.7585,6.7585,6.7518,6.7518,710400.0
2007-06-18 15:50:00,10.05,10.07,10.02,10.02,497600.0,6.7518,6.7653,6.7317,6.7317,497600.0
2007-06-18 15:55:00,10.02,10.05,10.0,10.03,628800.0,6.7317,6.7518,6.7182,6.7384,628800.0
2007-06-19 09:30:00,10.04,10.08,10.04,10.08,188000.0,6.7451,6.772,6.7451,6.772,188000.0
2007-06-19 09:35:00,10.07,10.08,10.05,10.06,118400.0,6.7653,6.772,6.7518,6.7585,118400.0
2007-06-19 09:40:00,10.06,10.08,10.04,10.06,140400.0,6.7585,6.772,6.7451,6.7585,140400.0
2007-06-19 09:45:00,10.06,10.06,10.0,10.0,108800.0,6.7585,6.7585,6.7182,6.7182,108800.0
2007-06-19 09:50:00,10.0,10.0,9.97,9.98,167600.0,6.7182,6.7182,6.6981,6.7048,167600.0
2007-06-19 09:55:00,9.98,9.98,9.94,9.94,110400.0,6.7048,6.7048,6.6779,6.6779,110400.0
2007-06-19 10:00:00,9.94,9.96,9.9,9.95,181200.0,6.6779,6.6914,6.651,6.6846,181200.0
2007-06-19 10:05:00,9.95,9.97,9.94,9.95,115600.0,6.6846,6.6981,6.6779,6.6846,115600.0
2007-06-19 10:10:00,9.95,9.96,9.9,9.92,113600.0,6.6846,6.6914,6.651,6.6645,113600.0
2007-06-19 10:15:00,9.91,9.93,9.91,9.93,114400.0,6.6578,6.6712,6.6578,6.6712,114400.0
2007-06-19 10:20:00,9.93,9.93,9.91,9.92,145600.0,6.6712,6.6712,6.6578,6.6645,145600.0
2007-06-19 10:25:00,9.92,9.94,9.91,9.94,154400.0,6.6645,6.6779,6.6578,6.6779,154400.0
2007-06-19 10:30:00,9.94,10.04,9.94,10.03,385600.0,6.6779,6.7451,6.6779,6.7384,385600.0
2007-06-19 10:35:00,10.04,10.04,10.0,10.02,160400.0,6.7451,6.7451,6.7182,6.7317,160400.0
2007-06-19 10:40:00,10.03,10.03,10.0,10.0,51200.0,6.7384,6.7384,6.7182,6.7182,51200.0
2007-06-19 10:45:00,10.0,10.01,9.97,9.97,69600.0,6.7182,6.7249,6.6981,6.6981,69600.0
2007-06-19 10:50:00,9.97,9.97,9.95,9.97,57200.0,6.6981,6.6981,6.6846,6.6981,57200.0
2007-06-19 10:55:00,9.97,10.01,9.97,9.99,66000.0,6.6981,6.7249,6.6981,6.7115,66000.0
2007-06-19 11:00:00,9.99,9.99,9.99,9.99,32400.0,6.7115,6.7115,6.7115,6.7115,32400.0
2007-06-19 11:05:00,9.98,10.01,9.98,10.01,47600.0,6.7048,6.7249,6.7048,6.7249,47600.0
2007-06-19 11:10:00,10.01,10.04,10.01,10.04,68800.0,6.7249,6.7451,6.7249,6.7451,68800.0
2007-06-19 11:15:00,10.04,10.06,10.03,10.06,80400.0,6.7451,6.7585,6.7384,6.7585,80400.0
2007-06-19 11:20:00,10.06,10.12,10.05,10.08,265200.0,6.7585,6.7989,6.7518,6.772,265200.0
2007-06-19 11:25:00,10.08,10.08,10.06,10.06,70400.0,6.772,6.772,6.7585,6.7585,70400.0
2007-06-19 11:30:00,10.06,10.06,10.05,10.05,73600.0,6.7585,6.7585,6.7518,6.7518,73600.0
2007-06-19 11:35:00,10.05,10.06,10.05,10.06,52000.0,6.7518,6.7585,6.7518,6.7585,52000.0
2007-06-19 11:40:00,10.06,10.08,10.06,10.06,160800.0,6.7585,6.772,6.7585,6.7585,160800.0
2007-06-19 11:45:00,10.06,10.07,10.06,10.07,63200.0,6.7585,6.7653,6.7585,6.7653,63200.0
2007-06-19 11:50:00,10.07,10.11,10.07,10.11,84000.0,6.7653,6.7921,6.7653,6.7921,84000.0
2007-06-19 11:55:00,10.11,10.12,10.11,10.12,82000.0,6.7921,6.7989,6.7921,6.7989,82000.0
2007-06-19 12:00:00,10.12,10.15,10.1,10.1,173200.0,6.7989,6.819,6.7854,6.7854,173200.0
2007-06-19 12:05:00,10.1,10.11,10.09,10.1,201200.0,6.7854,6.7921,6.7787,6.7854,201200.0
2007-06-19 12:10:00,10.1,10.1,10.07,10.08,144800.0,6.7854,6.7854,6.7653,6.772,144800.0
2007-06-19 12:15:00,10.08,10.09,10.05,10.05,220800.0,6.772,6.7787,6.7518,6.7518,220800.0
2007-06-19 12:20:00,10.05,10.05,10.03,10.04,66800.0,6.7518,6.7518,6.7384,6.7451,66800.0
2007-06-19 12:25:00,10.04,10.05,10.04,10.05,48400.0,6.7451,6.7518,6.7451,6.7518,48400.0
2007-06-19 12:30:00,10.05,10.05,10.03,10.04,446800.0,6.7518,6.7518,6.7384,6.7451,446800.0
2007-06-19 12:35:00,10.04,10.05,10.02,10.02,138000.0,6.7451,6.7518,6.7317,6.7317,138000.0
2007-06-19 12:40:00,10.02,10.02,10.01,10.02,20400.0,6.7317,6.7317,6.7249,6.7317,20400.0
2007-06-19 12:45:00,10.01,10.03,10.01,10.02,129600.0,6.7249,6.7384,6.7249,6.7317,129600.0
2007-06-19 12:50:00,10.02,10.02,9.99,9.99,103600.0,6.7317,6.7317,6.7115,6.7115,103600.0
2007-06-19 12:55:00,9.99,10.0,9.99,10.0,18800.0,6.7115,6.7182,6.7115,6.7182,18800.0
2007-06-19 13:00:00,10.0,10.0,9.99,10.0,36800.0,6.7182,6.7182,6.7115,6.7182,36800.0
2007-06-19 13:05:00,10.0,10.0,9.99,9.99,40400.0,6.7182,6.7182,6.7115,6.7115,40400.0
2007-06-19 13:10:00,10.0,10.01,10.0,10.01,72000.0,6.7182,6.7249,6.7182,6.7249,72000.0
2007-06-19 13:15:00,10.01,10.03,9.99,10.02,67600.0,6.7249,6.7384,6.7115,6.7317,67600.0
2007-06-19 13:20:00,10.02,10.03,10.01,10.02,59200.0,6.7317,6.7384,6.7249,6.7317,59200.0
2007-06-19 13:25:00,10.02,10.02,10.0,10.0,45200.0,6.7317,6.7317,6.7182,6.7182,45200.0
2007-06-19 13:30:00,10.0,10.01,10.0,10.01,46000.0,6.7182,6.7249,6.7182,6.7249,46000.0
2007-06-19 13:35:00,10.01,10.01,10.0,10.01,61600.0,6.7249,6.7249,6.7182,6.7249,61600.0
2007-06-19 13:40:00,10.01,10.01,10.01,10.01,80400.0,6.7249,6.7249,6.7249,6.7249,80400.0
2007-06-19 13:45:00,10.01,10.02,10.0,10.01,340000.0,6.7249,6.7317,6.7182,6.7249,340000.0
2007-06-19 13:50:00,10.01,10.01,10.01,10.01,52400.0,6.7249,6.7249,6.7249,6.7249,52400.0
2007-06-19 13:55:00,10.01,10.02,10.01,10.01,98000.0,6.7249,6.7317,6.7249,6.7249,98000.0
2007-06-19 14:00:00,10.01,10.01,10.01,10.01,54800.0,6.7249,6.7249,6.7249,6.7249,54800.0
2007-06-19 14:05:00,10.01,10.01,10.0,10.01,108000.0,6.7249,6.7249,6.7182,6.7249,108000.0
2007-06-19 14:10:00,10.01,10.02,10.0,10.01,146400.0,6.7249,6.7317,6.7182,6.7249,146400.0
2007-06-19 14:15:00,10.01,10.01,10.01,10.01,30400.0,6.7249,6.7249,6.7249,6.7249,30400.0
2007-06-19 14:20:00,10.01,10.01,10.0,10.0,67200.0,6.7249,6.7249,6.7182,6.7182,67200.0
2007-06-19 14:25:00,10.0,10.01,10.0,10.0,69200.0,6.7182,6.7249,6.7182,6.7182,69200.0
2007-06-19 14:30:00,10.0,10.01,10.0,10.01,64400.0,6.7182,6.7249,6.7182,6.7249,64400.0
2007-06-19 14:35:00,10.01,10.01,10.0,10.01,70400.0,6.7249,6.7249,6.7182,6.7249,70400.0
2007-06-19 14:40:00,10.01,10.01,10.01,10.01,56400.0,6.7249,6.7249,6.7249,6.7249,56400.0
2007-06-19 14:45:00,10.01,10.01,10.01,10.01,40400.0,6.7249,6.7249,6.7249,6.7249,40400.0
2007-06-19 14:50:00,10.01,10.03,10.01,10.02,82000.0,6.7249,6.7384,6.7249,6.7317,82000.0
2007-06-19 14:55:00,10.03,10.03,10.02,10.03,66400.0,6.7384,6.7384,6.7317,6.7384,66400.0
2007-06-19 15:00:00,10.02,10.03,10.02,10.03,149600.0,6.7317,6.7384,6.7317,6.7384,149600.0
2007-06-19 15:05:00,10.03,10.06,10.02,10.06,87600.0,6.7384,6.7585,6.7317,6.7585,87600.0
2007-06-19 15:10:00,10.06,10.06,10.03,10.03,176800.0,6.7585,6.7585,6.7384,6.7384,176800.0
2007-06-19 15:15:00,10.03,10.04,10.02,10.03,218400.0,6.7384,6.7451,6.7317,6.7384,218400.0
2007-06-19 15:20:00,10.03,10.03,10.02,10.03,120000.0,6.7384,6.7384,6.7317,6.7384,120000.0
2007-06-19 15:25:00,10.03,10.03,10.02,10.03,199600.0,6.7384,6.7384,6.7317,6.7384,199600.0
2007-06-19 15:30:00,10.03,10.04,10.02,10.03,236400.0,6.7384,6.7451,6.7317,6.7384,236400.0
2007-06-19 15:35:00,10.03,10.03,10.02,10.03,136800.0,6.7384,6.7384,6.7317,6.7384,136800.0
2007-06-19 15:40:00,10.03,10.03,10.02,10.03,122800.0,6.7384,6.7384,6.7317,6.7384,122800.0
2007-06-19 15:45:00,10.03,10.03,10.02,10.03,114800.0,6.7384,6.7384,6.7317,6.7384,114800.0
2007-06-19 15:50:00,10.03,10.03,10.01,10.01,174800.0,6.7384,6.7384,6.7249,6.7249,174800.0
2007-06-19 15:55:00,10.01,10.02,9.99,9.99,171200.0,6.7249,6.7317,6.7115,6.7115,171200.0
2007-06-20 09:30:00,10.06,10.12,10.06,10.1,172400.0,6.7585,6.7989,6.7585,6.7854,172400.0
2007-06-20 09:35:00,10.1,10.12,10.08,10.09,231200.0,6.7854,6.7989,6.772,6.7787,231200.0
2007-06-20 09:40:00,10.08,10.09,10.03,10.03,130400.0,6.772,6.7787,6.7384,6.7384,130400.0
2007-06-20 09:45:00,10.03,10.05,10.0,10.0,131600.0,6.7384,6.7518,6.7182,6.7182,131600.0
2007-06-20 09:50:00,10.0,10.01,9.99,10.0,120800.0,6.7182,6.7249,6.7115,6.7182,120800.0
2007-06-20 09:55:00,10.0,10.01,9.99,9.99,194000.0,6.7182,6.7249,6.7115,6.7115,194000.0
2007-06-20 10:00:00,10.0,10.0,9.97,9.99,155200.0,6.7182,6.7182,6.6981,6.7115,155200.0
2007-06-20 10:05:00,9.98,10.01,9.98,10.0,131600.0,6.7048,6.7249,6.7048,6.7182,131600.0
2007-06-20 10:10:00,10.01,10.01,9.97,10.0,69600.0,6.7249,6.7249,6.6981,6.7182,69600.0
2007-06-20 10:15:00,10.0,10.01,9.99,10.01,141200.0,6.7182,6.7249,6.7115,6.7249,141200.0
2007-06-20 10:20:00,10.01,10.02,10.0,10.0,82000.0,6.7249,6.7317,6.7182,6.7182,82000.0
2007-06-20 10:25:00,10.0,10.01,9.98,10.01,108800.0,6.7182,6.7249,6.7048,6.7249,108800.0
2007-06-20 10:30:00,10.01,10.02,9.99,10.01,152800.0,6.7249,6.7317,6.7115,6.7249,152800.0
2007-06-20 10:35:00,10.01,10.01,10.0,10.01,174000.0,6.7249,6.7249,6.7182,6.7249,174000.0
2007-06-20 10:40:00,10.01,10.02,9.99,9.99,521200.0,6.7249,6.7317,6.7115,6.7115,521200.0
2007-06-20 10:45:00,9.99,10.01,9.99,10.0,48800.0,6.7115,6.7249,6.7115,6.7182,48800.0
2007-06-20 10:50:00,10.0,10.0,9.98,10.0,50800.0,6.7182,6.7182,6.7048,6.7182,50800.0
2007-06-20 10:55:00,10.0,10.01,9.99,9.99,68000.0,6.7182,6.7249,6.7115,6.7115,68000.0
2007-06-20 11:00:00,9.99,10.0,9.99,9.99,40800.0,6.7115,6.7182,6.7115,6.7115,40800.0
2007-06-20 11:05:00,9.99,10.01,9.99,10.01,69200.0,6.7115,6.7249,6.7115,6.7249,69200.0
2007-06-20 11:10:00,10.01,10.01,9.97,9.98,60000.0,6.7249,6.7249,6.6981,6.7048,60000.0
2007-06-20 11:15:00,9.97,10.0,9.97,10.0,41200.0,6.6981,6.7182,6.6981,6.7182,41200.0
2007-06-20 11:20:00,10.0,10.01,9.99,9.99,56000.0,6.7182,6.7249,6.7115,6.7115,56000.0
2007-06-20 11:25:00,9.99,10.0,9.99,9.99,62400.0,6.7115,6.7182,6.7115,6.7115,62400.0
2007-06-20 11:30:00,9.99,10.0,9.98,9.99,74400.0,6.7115,6.7182,6.7048,6.7115,74400.0
2007-06-20 11:35:00,9.99,10.0,9.97,9.98,63200.0,6.7115,6.7182,6.6981,6.7048,63200.0
2007-06-20 11:40:00,9.98,10.0,9.98,10.0,42400.0,6.7048,6.7182,6.7048,6.7182,42400.0
2007-06-20 11:45:00,10.0,10.01,9.99,10.01,86400.0,6.7182,6.7249,6.7115,6.7249,86400.0
2007-06-20 11:50:00,10.01,10.01,10.0,10.0,39200.0,6.7249,6.7249,6.7182,6.7182,39200.0
2007-06-20 11:55:00,10.0,10.01,9.98,10.0,49600.0,6.7182,6.7249,6.7048,6.7182,49600.0
2007-06-20 12:00:00,10.0,10.0,9.98,9.99,25200.0,6.7182,6.7182,6.7048,6.7115,25200.0
2007-06-20 12:05:00,9.98,10.02,9.98,10.0,138000.0,6.7048,6.7317,6.7048,6.7182,138000.0
2007-06-20 12:10:00,10.01,10.01,10.0,10.01,20400.0,6.7249,6.7249,6.7182,6.7249,20400.0
2007-06-20 12:15:00,10.01,10.02,10.01,10.01,76400.0,6.7249,6.7317,6.7249,6.7249,76400.0
2007-06-20 12:20:00,10.01,10.03,10.01,10.01,107600.0,6.7249,6.7384,6.7249,6.7249,107600.0
2007-06-20 12:25:00,10.01,10.02,10.01,10.01,73200.0,6.7249,6.7317,6.7249,6.7249,73200.0
2007-06-20 12:30:00,10.0,10.0,9.99,9.99,36400.0,6.7182,6.7182,6.7115,6.7115,36400.0
2007-06-20 12:35:00,9.99,10.0,9.98,9.98,30400.0,6.7115,6.7182,6.7048,6.7048,30400.0
2007-06-20 12:40:00,9.98,10.01,9.96,10.01,92000.0,6.7048,6.7249,6.6914,6.7249,92000.0
2007-06-20 12:45:00,10.01,10.01,10.0,10.0,34000.0,6.7249,6.7249,6.7182,6.7182,34000.0
2007-06-20 12:50:00,10.0,10.01,10.0,10.01,44800.0,6.7182,6.7249,6.7182,6.7249,44800.0
2007-06-20 12:55:00,10.01,10.01,10.0,10.0,23600.0,6.7249,6.7249,6.7182,6.7182,23600.0
2007-06-20 13:00:00,10.0,10.01,10.0,10.01,13600.0,6.7182,6.7249,6.7182,6.7249,13600.0
2007-06-20 13:05:00,10.01,10.01,10.0,10.0,36400.0,6.7249,6.7249,6.7182,6.7182,36400.0
2007-06-20 13:10:00,10.0,10.01,9.99,10.0,111600.0,6.7182,6.7249,6.7115,6.7182,111600.0
2007-06-20 13:15:00,10.0,10.01,9.99,10.0,56400.0,6.7182,6.7249,6.7115,6.7182,56400.0
2007-06-20 13:20:00,10.01,10.02,9.99,10.0,113200.0,6.7249,6.7317,6.7115,6.7182,113200.0
2007-06-20 13:25:00,10.01,10.02,10.0,10.01,81600.0,6.7249,6.7317,6.7182,6.7249,81600.0
2007-06-20 13:30:00,10.02,10.02,10.01,10.01,26800.0,6.7317,6.7317,6.7249,6.7249,26800.0
2007-06-20 13:35:00,10.01,10.03,10.01,10.02,76400.0,6.7249,6.7384,6.7249,6.7317,76400.0
2007-06-20 13:40:00,10.01,10.02,10.0,10.0,50800.0,6.7249,6.7317,6.7182,6.7182,50800.0
2007-06-20 13:45:00,10.0,10.01,10.0,10.01,34400.0,6.7182,6.7249,6.7182,6.7249,34400.0
2007-06-20 13:50:00,10.01,10.01,10.0,10.0,27600.0,6.7249,6.7249,6.7182,6.7182,27600.0
2007-06-20 13:55:00,10.01,10.01,10.0,10.01,43600.0,6.7249,6.7249,6.7182,6.7249,43600.0
2007-06-20 14:00:00,10.0,10.02,10.0,10.02,74400.0,6.7182,6.7317,6.7182,6.7317,74400.0
2007-06-20 14:05:00,10.01,10.02,10.01,10.02,64800.0,6.7249,6.7317,6.7249,6.7317,64800.0
2007-06-20 14:10:00,10.02,10.02,10.01,10.01,36400.0,6.7317,6.7317,6.7249,6.7249,36400.0
2007-06-20 14:15:00,10.01,10.01,9.99,10.0,65600.0,6.7249,6.7249,6.7115,6.7182,65600.0
2007-06-20 14:20:00,10.0,10.01,9.98,10.01,110000.0,6.7182,6.7249,6.7048,6.7249,110000.0
2007-06-20 14:25:00,10.0,10.01,9.98,10.0,41600.0,6.7182,6.7249,6.7048,6.7182,41600.0
2007-06-20 14:30:00,10.0,10.0,9.99,9.99,21200.0,6.7182,6.7182,6.7115,6.7115,21200.0
2007-06-20 14:35:00,9.99,9.99,9.98,9.99,76800.0,6.7115,6.7115,6.7048,6.7115,76800.0
2007-06-20 14:40:00,9.99,10.02,9.98,10.0,109600.0,6.7115,6.7317,6.7048,6.7182,109600.0
2007-06-20 14:45:00,10.0,10.01,9.99,10.0,60400.0,6.7182,6.7249,6.7115,6.7182,60400.0
2007-06-20 14:50:00,10.0,10.0,9.99,10.0,73200.0,6.7182,6.7182,6.7115,6.7182,73200.0
2007-06-20 14:55:00,10.0,10.0,9.98,9.99,42000.0,6.7182,6.7182,6.7048,6.7115,42000.0
2007-06-20 15:00:00,9.99,9.99,9.97,9.98,80800.0,6.7115,6.7115,6.6981,6.7048,80800.0
2007-06-20 15:05:00,9.98,9.99,9.97,9.98,85600.0,6.7048,6.7115,6.6981,6.7048,85600.0
2007-06-20 15:10:00,9.98,9.99,9.97,9.97,64000.0,6.7048,6.7115,6.6981,6.6981,64000.0
2007-06-20 15:15:00,9.97,9.98,9.97,9.97,44800.0,6.6981,6.7048,6.6981,6.6981,44800.0
2007-06-20 15:20:00,9.97,9.97,9.96,9.97,64800.0,6.6981,6.6981,6.6914,6.6981,64800.0
2007-06-20 15:25:00,9.97,10.01,9.97,9.98,74800.0,6.6981,6.7249,6.6981,6.7048,74800.0
2007-06-20 15:30:00,9.98,9.98,9.95,9.97,80000.0,6.7048,6.7048,6.6846,6.6981,80000.0
2007-06-20 15:35:00,9.96,9.96,9.93,9.94,117200.0,6.6914,6.6914,6.6712,6.6779,117200.0
2007-06-20 15:40:00,9.95,9.97,9.94,9.96,93200.0,6.6846,6.6981,6.6779,6.6914,93200.0
2007-06-20 15:45:00,9.96,9.97,9.93,9.94,90800.0,6.6914,6.6981,6.6712,6.6779,90800.0
2007-06-20 15:50:00,9.93,9.93,9.9,9.91,131600.0,6.6712,6.6712,6.651,6.6578,131600.0
2007-06-20 15:55:00,9.91,9.93,9.9,9.91,134800.0,6.6578,6.6712,6.651,6.6578,134800.0
2007-06-21 09:35:00,9.86,9.89,9.79,9.8,200800.0,6.6242,6.6443,6.5771,6.5839,200800.0
2007-06-21 09:40:00,9.8,9.8,9.73,9.75,163200.0,6.5839,6.5839,6.5368,6.5503,163200.0
2007-06-21 09:45:00,9.75,9.81,9.73,9.8,137600.0,6.5503,6.5906,6.5368,6.5839,137600.0
2007-06-21 09:50:00,9.8,9.81,9.76,9.79,169600.0,6.5839,6.5906,6.557,6.5771,169600.0
2007-06-21 09:55:00,9.79,9.81,9.79,9.79,147200.0,6.5771,6.5906,6.5771,6.5771,147200.0
2007-06-21 10:00:00,9.8,9.85,9.79,9.81,57600.0,6.5839,6.6175,6.5771,6.5906,57600.0
2007-06-21 10:05:00,9.81,9.81,9.79,9.8,65600.0,6.5906,6.5906,6.5771,6.5839,65600.0
2007-06-21 10:10:00,9.8,9.82,9.79,9.8,40400.0,6.5839,6.5973,6.5771,6.5839,40400.0
2007-06-21 10:15:00,9.81,9.88,9.8,9.86,152800.0,6.5906,6.6376,6.5839,6.6242,152800.0
2007-06-21 10:20:00,9.86,9.88,9.84,9.84,48400.0,6.6242,6.6376,6.6107,6.6107,48400.0
2007-06-21 10:25:00,9.84,9.88,9.84,9.86,89600.0,6.6107,6.6376,6.6107,6.6242,89600.0
2007-06-21 10:30:00,9.86,9.88,9.83,9.84,38800.0,6.6242,6.6376,6.604,6.6107,38800.0
2007-06-21 10:35:00,9.84,9.86,9.83,9.84,122000.0,6.6107,6.6242,6.604,6.6107,122000.0
2007-06-21 10:40:00,9.84,9.87,9.84,9.86,76000.0,6.6107,6.6309,6.6107,6.6242,76000.0
2007-06-21 10:45:00,9.85,9.88,9.84,9.87,44800.0,6.6175,6.6376,6.6107,6.6309,44800.0
2007-06-21 10:50:00,9.87,9.9,9.87,9.89,78000.0,6.6309,6.651,6.6309,6.6443,78000.0
2007-06-21 10:55:00,9.89,9.9,9.88,9.88,36400.0,6.6443,6.651,6.6376,6.6376,36400.0
2007-06-21 11:00:00,9.88,9.9,9.88,9.88,48400.0,6.6376,6.651,6.6376,6.6376,48400.0
2007-06-21 11:05:00,9.88,9.89,9.86,9.87,41200.0,6.6376,6.6443,6.6242,6.6309,41200.0
2007-06-21 11:10:00,9.87,9.89,9.86,9.88,42000.0,6.6309,6.6443,6.6242,6.6376,42000.0
2007-06-21 11:15:00,9.89,9.93,9.88,9.93,65600.0,6.6443,6.6712,6.6376,6.6712,65600.0
2007-06-21 11:20:00,9.93,9.94,9.92,9.93,114800.0,6.6712,6.6779,6.6645,6.6712,114800.0
2007-06-21 11:25:00,9.93,9.94,9.93,9.93,40400.0,6.6712,6.6779,6.6712,6.6712,40400.0
2007-06-21 11:30:00,9.94,9.94,9.92,9.93,20800.0,6.6779,6.6779,6.6645,6.6712,20800.0
2007-06-21 11:35:00,9.92,9.93,9.89,9.89,40000.0,6.6645,6.6712,6.6443,6.6443,40000.0
2007-06-21 11:40:00,9.89,9.91,9.88,9.9,29600.0,6.6443,6.6578,6.6376,6.651,29600.0
2007-06-21 11:45:00,9.9,9.94,9.9,9.94,27600.0,6.651,6.6779,6.651,6.6779,27600.0
2007-06-21 11:50:00,9.94,9.94,9.92,9.92,18000.0,6.6779,6.6779,6.6645,6.6645,18000.0
2007-06-21 11:55:00,9.92,9.94,9.92,9.94,22400.0,6.6645,6.6779,6.6645,6.6779,22400.0
2007-06-21 12:00:00,9.94,9.96,9.93,9.94,54800.0,6.6779,6.6914,6.6712,6.6779,54800.0
2007-06-21 12:05:00,9.95,9.95,9.92,9.94,36400.0,6.6846,6.6846,6.6645,6.6779,36400.0
2007-06-21 12:10:00,9.93,9.94,9.9,9.9,29200.0,6.6712,6.6779,6.651,6.651,29200.0
2007-06-21 12:15:00,9.9,9.93,9.9,9.91,59200.0,6.651,6.6712,6.651,6.6578,59200.0
2007-06-21 12:20:00,9.91,9.93,9.9,9.92,27200.0,6.6578,6.6712,6.651,6.6645,27200.0
2007-06-21 12:25:00,9.92,9.93,9.9,9.92,24800.0,6.6645,6.6712,6.651,6.6645,24800.0
2007-06-21 12:30:00,9.93,9.93,9.91,9.93,18800.0,6.6712,6.6712,6.6578,6.6712,18800.0
2007-06-21 12:35:00,9.93,9.93,9.91,9.93,34000.0,6.6712,6.6712,6.6578,6.6712,34000.0
2007-06-21 12:40:00,9.93,9.97,9.93,9.96,48800.0,6.6712,6.6981,6.6712,6.6914,48800.0
2007-06-21 12:45:00,9.96,9.97,9.94,9.95,18000.0,6.6914,6.6981,6.6779,6.6846,18000.0
2007-06-21 12:50:00,9.95,9.96,9.94,9.94,41600.0,6.6846,6.6914,6.6779,6.6779,41600.0
2007-06-21 12:55:00,9.94,9.94,9.93,9.94,18800.0,6.6779,6.6779,6.6712,6.6779,18800.0
2007-06-21 13:00:00,9.95,9.98,9.95,9.98,60000.0,6.6846,6.7048,6.6846,6.7048,60000.0
2007-06-21 13:05:00,9.98,10.01,9.98,9.99,50000.0,6.7048,6.7249,6.7048,6.7115,50000.0
2007-06-21 13:10:00,10.0,10.01,9.98,9.99,64800.0,6.7182,6.7249,6.7048,6.7115,64800.0
2007-06-21 13:15:00,9.99,10.01,9.99,10.0,70400.0,6.7115,6.7249,6.7115,6.7182,70400.0
2007-06-21 13:20:00,10.01,10.01,9.99,10.0,64400.0,6.7249,6.7249,6.7115,6.7182,64400.0
2007-06-21 13:25:00,10.0,10.01,10.0,10.01,26000.0,6.7182,6.7249,6.7182,6.7249,26000.0
2007-06-21 13:30:00,10.01,10.03,10.01,10.01,77600.0,6.7249,6.7384,6.7249,6.7249,77600.0
2007-06-21 13:35:00,10.01,10.01,9.99,9.99,116800.0,6.7249,6.7249,6.7115,6.7115,116800.0
2007-06-21 13:40:00,9.99,10.0,9.99,10.0,91200.0,6.7115,6.7182,6.7115,6.7182,91200.0
2007-06-21 13:45:00,10.0,10.03,9.99,10.02,166400.0,6.7182,6.7384,6.7115,6.7317,166400.0
2007-06-21 13:50:00,10.02,10.03,10.0,10.03,52800.0,6.7317,6.7384,6.7182,6.7384,52800.0
2007-06-21 13:55:00,10.03,10.03,10.01,10.02,188800.0,6.7384,6.7384,6.7249,6.7317,188800.0
2007-06-21 14:00:00,10.02,10.04,10.02,10.03,173600.0,6.7317,6.7451,6.7317,6.7384,173600.0
2007-06-21 14:05:00,10.03,10.03,10.0,10.01,260800.0,6.7384,6.7384,6.7182,6.7249,260800.0
2007-06-21 14:10:00,10.01,10.01,10.01,10.01,18800.0,6.7249,6.7249,6.7249,6.7249,18800.0
2007-06-21 14:15:00,10.01,10.03,10.0,10.01,241200.0,6.7249,6.7384,6.7182,6.7249,241200.0
2007-06-21 14:20:00,10.01,10.01,10.0,10.01,50400.0,6.7249,6.7249,6.7182,6.7249,50400.0
2007-06-21 14:25:00,10.01,10.04,9.99,10.0,374800.0,6.7249,6.7451,6.7115,6.7182,374800.0
2007-06-21 14:30:00,10.0,10.0,9.98,9.98,134400.0,6.7182,6.7182,6.7048,6.7048,134400.0
2007-06-21 14:35:00,9.99,9.99,9.97,9.98,71600.0,6.7115,6.7115,6.6981,6.7048,71600.0
2007-06-21 14:40:00,9.98,10.0,9.97,9.99,86800.0,6.7048,6.7182,6.6981,6.7115,86800.0
2007-06-21 14:45:00,9.99,10.01,9.98,9.99,54800.0,6.7115,6.7249,6.7048,6.7115,54800.0
2007-06-21 14:50:00,10.0,10.02,10.0,10.02,85600.0,6.7182,6.7317,6.7182,6.7317,85600.0
2007-06-21 14:55:00,10.01,10.03,10.01,10.01,44400.0,6.7249,6.7384,6.7249,6.7249,44400.0
2007-06-21 15:00:00,10.01,10.02,10.0,10.01,33600.0,6.7249,6.7317,6.7182,6.7249,33600.0
2007-06-21 15:05:00,10.01,10.01,9.99,10.01,62000.0,6.7249,6.7249,6.7115,6.7249,62000.0
2007-06-21 15:10:00,10.01,10.02,10.0,10.01,85200.0,6.7249,6.7317,6.7182,6.7249,85200.0
2007-06-21 15:15:00,10.01,10.02,10.0,10.01,95600.0,6.7249,6.7317,6.7182,6.7249,95600.0
2007-06-21 15:20:00,10.01,10.02,10.0,10.01,92000.0,6.7249,6.7317,6.7182,6.7249,92000.0
2007-06-21 15:25:00,10.01,10.02,9.99,10.0,104000.0,6.7249,6.7317,6.7115,6.7182,104000.0
2007-06-21 15:30:00,10.01,10.02,10.0,10.0,58800.0,6.7249,6.7317,6.7182,6.7182,58800.0
2007-06-21 15:35:00,10.01,10.03,10.0,10.01,128800.0,6.7249,6.7384,6.7182,6.7249,128800.0
2007-06-21 15:40:00,10.01,10.03,10.0,10.01,207200.0,6.7249,6.7384,6.7182,6.7249,207200.0
2007-06-21 15:45:00,10.0,10.01,10.0,10.01,112000.0,6.7182,6.7249,6.7182,6.7249,112000.0
2007-06-21 15:50:00,10.01,10.02,10.0,10.0,552000.0,6.7249,6.7317,6.7182,6.7182,552000.0
2007-06-21 15:55:00,9.99,10.03,9.99,10.03,1002400.0,6.7115,6.7384,6.7115,6.7384,1002400.0
2007-06-22 09:30:00,10.01,10.04,10.0,10.0,65200.0,6.7249,6.7451,6.7182,6.7182,65200.0
2007-06-22 09:35:00,10.01,10.02,10.0,10.02,20800.0,6.7249,6.7317,6.7182,6.7317,20800.0
2007-06-22 09:40:00,10.01,10.1,10.0,10.01,102800.0,6.7249,6.7854,6.7182,6.7249,102800.0
2007-06-22 09:45:00,10.01,10.01,9.94,9.97,50400.0,6.7249,6.7249,6.6779,6.6981,50400.0
2007-06-22 09:50:00,9.97,9.97,9.94,9.94,30000.0,6.6981,6.6981,6.6779,6.6779,30000.0
2007-06-22 09:55:00,9.94,9.99,9.94,9.99,40400.0,6.6779,6.7115,6.6779,6.7115,40400.0
2007-06-22 10:00:00,9.99,9.99,9.96,9.96,27200.0,6.7115,6.7115,6.6914,6.6914,27200.0
2007-06-22 10:05:00,9.97,10.02,9.96,9.98,70000.0,6.6981,6.7317,6.6914,6.7048,70000.0
2007-06-22 10:10:00,9.99,10.0,9.97,9.98,48800.0,6.7115,6.7182,6.6981,6.7048,48800.0
2007-06-22 10:15:00,9.99,10.02,9.99,10.02,30000.0,6.7115,6.7317,6.7115,6.7317,30000.0
2007-06-22 10:20:00,10.01,10.03,10.0,10.01,56000.0,6.7249,6.7384,6.7182,6.7249,56000.0
2007-06-22 10:25:00,10.01,10.01,9.97,9.97,49200.0,6.7249,6.7249,6.6981,6.6981,49200.0
2007-06-22 10:30:00,9.97,9.97,9.95,9.95,58000.0,6.6981,6.6981,6.6846,6.6846,58000.0
2007-06-22 10:35:00,9.96,9.96,9.94,9.95,70800.0,6.6914,6.6914,6.6779,6.6846,70800.0
2007-06-22 10:40:00,9.95,9.98,9.95,9.96,70400.0,6.6846,6.7048,6.6846,6.6914,70400.0
2007-06-22 10:45:00,9.96,9.97,9.95,9.96,16800.0,6.6914,6.6981,6.6846,6.6914,16800.0
2007-06-22 10:50:00,9.96,9.96,9.95,9.96,27200.0,6.6914,6.6914,6.6846,6.6914,27200.0
2007-06-22 10:55:00,9.96,9.96,9.94,9.95,26400.0,6.6914,6.6914,6.6779,6.6846,26400.0
2007-06-22 11:00:00,9.95,9.96,9.93,9.96,57200.0,6.6846,6.6914,6.6712,6.6914,57200.0
2007-06-22 11:05:00,9.95,9.96,9.95,9.95,22400.0,6.6846,6.6914,6.6846,6.6846,22400.0
2007-06-22 11:10:00,9.95,9.97,9.95,9.97,45200.0,6.6846,6.6981,6.6846,6.6981,45200.0
2007-06-22 11:15:00,9.97,9.97,9.96,9.97,24800.0,6.6981,6.6981,6.6914,6.6981,24800.0
2007-06-22 11:20:00,9.97,9.99,9.97,9.99,38000.0,6.6981,6.7115,6.6981,6.7115,38000.0
2007-06-22 11:25:00,9.98,10.0,9.98,9.99,33200.0,6.7048,6.7182,6.7048,6.7115,33200.0
2007-06-22 11:30:00,9.99,9.99,9.98,9.99,41200.0,6.7115,6.7115,6.7048,6.7115,41200.0
2007-06-22 11:35:00,9.99,9.99,9.98,9.98,32400.0,6.7115,6.7115,6.7048,6.7048,32400.0
2007-06-22 11:40:00,9.98,9.98,9.95,9.97,37200.0,6.7048,6.7048,6.6846,6.6981,37200.0
2007-06-22 11:45:00,9.96,9.97,9.94,9.95,66400.0,6.6914,6.6981,6.6779,6.6846,66400.0
2007-06-22 11:50:00,9.95,9.96,9.94,9.96,56800.0,6.6846,6.6914,6.6779,6.6914,56800.0
2007-06-22 11:55:00,9.96,10.0,9.96,10.0,38000.0,6.6914,6.7182,6.6914,6.7182,38000.0
2007-06-22 12:00:00,9.99,9.99,9.99,9.99,19600.0,6.7115,6.7115,6.7115,6.7115,19600.0
2007-06-22 12:05:00,9.99,9.99,9.97,9.97,16800.0,6.7115,6.7115,6.6981,6.6981,16800.0
2007-06-22 12:10:00,9.97,9.97,9.95,9.95,35200.0,6.6981,6.6981,6.6846,6.6846,35200.0
2007-06-22 12:15:00,9.95,9.96,9.94,9.96,44000.0,6.6846,6.6914,6.6779,6.6914,44000.0
2007-06-22 12:20:00,9.96,9.96,9.94,9.94,59600.0,6.6914,6.6914,6.6779,6.6779,59600.0
2007-06-22 12:25:00,9.94,9.94,9.88,9.89,77600.0,6.6779,6.6779,6.6376,6.6443,77600.0
2007-06-22 12:30:00,9.89,9.9,9.87,9.89,92000.0,6.6443,6.651,6.6309,6.6443,92000.0
2007-06-22 12:35:00,9.88,9.89,9.88,9.89,32000.0,6.6376,6.6443,6.6376,6.6443,32000.0
2007-06-22 12:40:00,9.89,9.91,9.89,9.9,39600.0,6.6443,6.6578,6.6443,6.651,39600.0
2007-06-22 12:45:00,9.91,9.93,9.89,9.92,64400.0,6.6578,6.6712,6.6443,6.6645,64400.0
2007-06-22 12:50:00,9.91,9.93,9.9,9.91,64400.0,6.6578,6.6712,6.651,6.6578,64400.0
2007-06-22 12:55:00,9.9,9.9,9.89,9.89,42800.0,6.651,6.651,6.6443,6.6443,42800.0
2007-06-22 13:00:00,9.9,9.9,9.86,9.87,69200.0,6.651,6.651,6.6242,6.6309,69200.0
2007-06-22 13:05:00,9.86,9.87,9.84,9.86,113200.0,6.6242,6.6309,6.6107,6.6242,113200.0
2007-06-22 13:10:00,9.87,9.88,9.85,9.86,64000.0,6.6309,6.6376,6.6175,6.6242,64000.0
2007-06-22 13:15:00,9.85,9.88,9.85,9.86,50400.0,6.6175,6.6376,6.6175,6.6242,50400.0
2007-06-22 13:20:00,9.87,9.9,9.87,9.9,55200.0,6.6309,6.651,6.6309,6.651,55200.0
2007-06-22 13:25:00,9.89,9.91,9.89,9.9,50800.0,6.6443,6.6578,6.6443,6.651,50800.0
2007-06-22 13:30:00,9.9,9.92,9.88,9.91,48000.0,6.651,6.6645,6.6376,6.6578,48000.0
2007-06-22 13:35:00,9.9,9.91,9.89,9.9,58800.0,6.651,6.6578,6.6443,6.651,58800.0
2007-06-22 13:40:00,9.9,9.9,9.88,9.88,42400.0,6.651,6.651,6.6376,6.6376,42400.0
2007-06-22 13:45:00,9.88,9.9,9.88,9.89,48800.0,6.6376,6.651,6.6376,6.6443,48800.0
2007-06-22 13:50:00,9.89,9.89,9.87,9.87,27200.0,6.6443,6.6443,6.6309,6.6309,27200.0
2007-06-22 13:55:00,9.88,9.89,9.87,9.88,64400.0,6.6376,6.6443,6.6309,6.6376,64400.0
2007-06-22 14:00:00,9.88,9.88,9.87,9.88,207200.0,6.6376,6.6376,6.6309,6.6376,207200.0
2007-06-22 14:05:00,9.88,9.88,9.87,9.88,90800.0,6.6376,6.6376,6.6309,6.6376,90800.0
2007-06-22 14:10:00,9.88,9.89,9.88,9.88,70000.0,6.6376,6.6443,6.6376,6.6376,70000.0
2007-06-22 14:15:00,9.88,9.89,9.88,9.89,48800.0,6.6376,6.6443,6.6376,6.6443,48800.0
2007-06-22 14:20:00,9.88,9.92,9.88,9.9,681600.0,6.6376,6.6645,6.6376,6.651,681600.0
2007-06-22 14:25:00,9.9,9.92,9.9,9.92,90800.0,6.651,6.6645,6.651,6.6645,90800.0
2007-06-22 14:30:00,9.92,9.96,9.91,9.95,162000.0,6.6645,6.6914,6.6578,6.6846,162000.0
2007-06-22 14:35:00,9.95,9.97,9.93,9.95,84800.0,6.6846,6.6981,6.6712,6.6846,84800.0
2007-06-22 14:40:00,9.95,9.97,9.94,9.96,94400.0,6.6846,6.6981,6.6779,6.6914,94400.0
2007-06-22 14:45:00,9.96,9.97,9.96,9.97,50800.0,6.6914,6.6981,6.6914,6.6981,50800.0
2007-06-22 14:50:00,9.96,9.98,9.96,9.97,71600.0,6.6914,6.7048,6.6914,6.6981,71600.0
2007-06-22 14:55:00,9.97,10.0,9.97,9.99,110400.0,6.6981,6.7182,6.6981,6.7115,110400.0
2007-06-22 15:00:00,9.99,9.99,9.98,9.99,57200.0,6.7115,6.7115,6.7048,6.7115,57200.0
2007-06-22 15:05:00,9.99,9.99,9.99,9.99,149600.0,6.7115,6.7115,6.7115,6.7115,149600.0
2007-06-22 15:10:00,9.99,9.99,9.98,9.99,61200.0,6.7115,6.7115,6.7048,6.7115,61200.0
2007-06-22 15:15:00,9.99,10.0,9.98,10.0,162000.0,6.7115,6.7182,6.7048,6.7182,162000.0
2007-06-22 15:20:00,10.0,10.01,9.99,10.0,91600.0,6.7182,6.7249,6.7115,6.7182,91600.0
2007-06-22 15:25:00,10.0,10.02,10.0,10.0,120000.0,6.7182,6.7317,6.7182,6.7182,120000.0
2007-06-22 15:30:00,10.0,10.02,10.0,10.02,104800.0,6.7182,6.7317,6.7182,6.7317,104800.0
2007-06-22 15:35:00,10.02,10.05,10.0,10.01,144400.0,6.7317,6.7518,6.7182,6.7249,144400.0
2007-06-22 15:40:00,10.01,10.03,10.0,10.02,173600.0,6.7249,6.7384,6.7182,6.7317,173600.0
2007-06-22 15:45:00,10.02,10.05,10.02,10.05,179600.0,6.7317,6.7518,6.7317,6.7518,179600.0
2007-06-22 15:50:00,10.05,10.05,9.99,10.02,338400.0,6.7518,6.7518,6.7115,6.7317,338400.0
2007-06-22 15:55:00,10.02,10.02,9.96,9.99,237600.0,6.7317,6.7317,6.6914,6.7115,237600.0
2007-06-25 09:30:00,10.02,10.02,9.98,9.98,74800.0,6.7317,6.7317,6.7048,6.7048,74800.0
2007-06-25 09:35:00,9.99,10.02,9.97,10.01,91600.0,6.7115,6.7317,6.6981,6.7249,91600.0
2007-06-25 09:40:00,10.01,10.06,9.99,9.99,116400.0,6.7249,6.7585,6.7115,6.7115,116400.0
2007-06-25 09:45:00,9.99,10.04,9.99,10.03,74400.0,6.7115,6.7451,6.7115,6.7384,74400.0
2007-06-25 09:50:00,10.03,10.05,10.03,10.05,84000.0,6.7384,6.7518,6.7384,6.7518,84000.0
2007-06-25 09:55:00,10.05,10.11,10.05,10.09,134400.0,6.7518,6.7921,6.7518,6.7787,134400.0
2007-06-25 10:00:00,10.09,10.13,10.0,10.01,356400.0,6.7787,6.8056,6.7182,6.7249,356400.0
2007-06-25 10:05:00,10.01,10.04,9.99,10.03,210800.0,6.7249,6.7451,6.7115,6.7384,210800.0
2007-06-25 10:10:00,10.03,10.09,10.03,10.07,106000.0,6.7384,6.7787,6.7384,6.7653,106000.0
2007-06-25 10:15:00,10.07,10.09,10.05,10.06,181600.0,6.7653,6.7787,6.7518,6.7585,181600.0
2007-06-25 10:20:00,10.06,10.06,10.03,10.06,160800.0,6.7585,6.7585,6.7384,6.7585,160800.0
2007-06-25 10:25:00,10.05,10.08,10.05,10.07,118400.0,6.7518,6.772,6.7518,6.7653,118400.0
2007-06-25 10:30:00,10.07,10.08,10.06,10.06,67600.0,6.7653,6.772,6.7585,6.7585,67600.0
2007-06-25 10:35:00,10.06,10.07,10.05,10.06,163200.0,6.7585,6.7653,6.7518,6.7585,163200.0
2007-06-25 10:40:00,10.06,10.1,10.06,10.07,138000.0,6.7585,6.7854,6.7585,6.7653,138000.0
2007-06-25 10:45:00,10.07,10.08,10.04,10.06,124000.0,6.7653,6.772,6.7451,6.7585,124000.0
2007-06-25 10:50:00,10.06,10.08,10.06,10.08,48400.0,6.7585,6.772,6.7585,6.772,48400.0
2007-06-25 10:55:00,10.07,10.08,10.05,10.05,146800.0,6.7653,6.772,6.7518,6.7518,146800.0
2007-06-25 11:00:00,10.05,10.06,10.04,10.04,159600.0,6.7518,6.7585,6.7451,6.7451,159600.0
2007-06-25 11:05:00,10.04,10.05,10.04,10.04,62800.0,6.7451,6.7518,6.7451,6.7451,62800.0
2007-06-25 11:10:00,10.03,10.03,10.03,10.03,30800.0,6.7384,6.7384,6.7384,6.7384,30800.0
2007-06-25 11:15:00,10.03,10.03,10.0,10.01,122000.0,6.7384,6.7384,6.7182,6.7249,122000.0
2007-06-25 11:20:00,10.01,10.02,10.01,10.02,84400.0,6.7249,6.7317,6.7249,6.7317,84400.0
2007-06-25 11:25:00,10.02,10.03,10.01,10.01,202400.0,6.7317,6.7384,6.7249,6.7249,202400.0
2007-06-25 11:30:00,10.02,10.02,10.01,10.01,147200.0,6.7317,6.7317,6.7249,6.7249,147200.0
2007-06-25 11:35:00,10.01,10.02,10.01,10.01,254000.0,6.7249,6.7317,6.7249,6.7249,254000.0
2007-06-25 11:40:00,10.01,10.02,10.0,10.01,199200.0,6.7249,6.7317,6.7182,6.7249,199200.0
2007-06-25 11:45:00,10.0,10.01,10.0,10.01,40400.0,6.7182,6.7249,6.7182,6.7249,40400.0
2007-06-25 11:50:00,10.01,10.03,10.01,10.03,206000.0,6.7249,6.7384,6.7249,6.7384,206000.0
2007-06-25 11:55:00,10.03,10.04,10.02,10.03,18000.0,6.7384,6.7451,6.7317,6.7384,18000.0
2007-06-25 12:00:00,10.03,10.06,10.03,10.05,138800.0,6.7384,6.7585,6.7384,6.7518,138800.0
2007-06-25 12:05:00,10.04,10.06,10.04,10.05,52000.0,6.7451,6.7585,6.7451,6.7518,52000.0
2007-06-25 12:10:00,10.05,10.05,10.03,10.05,56000.0,6.7518,6.7518,6.7384,6.7518,56000.0
2007-06-25 12:15:00,10.05,10.05,10.02,10.03,95200.0,6.7518,6.7518,6.7317,6.7384,95200.0
2007-06-25 12:20:00,10.03,10.03,10.01,10.03,81600.0,6.7384,6.7384,6.7249,6.7384,81600.0
2007-06-25 12:25:00,10.03,10.03,10.02,10.02,34000.0,6.7384,6.7384,6.7317,6.7317,34000.0
2007-06-25 12:30:00,10.01,10.03,10.0,10.01,108000.0,6.7249,6.7384,6.7182,6.7249,108000.0
2007-06-25 12:35:00,10.02,10.04,10.01,10.03,95600.0,6.7317,6.7451,6.7249,6.7384,95600.0
2007-06-25 12:40:00,10.03,10.04,10.02,10.03,102000.0,6.7384,6.7451,6.7317,6.7384,102000.0
2007-06-25 12:45:00,10.03,10.03,10.01,10.01,46000.0,6.7384,6.7384,6.7249,6.7249,46000.0
2007-06-25 12:50:00,10.01,10.02,10.01,10.01,64000.0,6.7249,6.7317,6.7249,6.7249,64000.0
2007-06-25 12:55:00,10.01,10.02,10.0,10.01,152000.0,6.7249,6.7317,6.7182,6.7249,152000.0
2007-06-25 13:00:00,10.01,10.01,10.01,10.01,67600.0,6.7249,6.7249,6.7249,6.7249,67600.0
2007-06-25 13:05:00,10.01,10.03,10.01,10.02,105200.0,6.7249,6.7384,6.7249,6.7317,105200.0
2007-06-25 13:10:00,10.02,10.03,10.01,10.02,30000.0,6.7317,6.7384,6.7249,6.7317,30000.0
2007-06-25 13:15:00,10.02,10.02,10.01,10.01,56800.0,6.7317,6.7317,6.7249,6.7249,56800.0
2007-06-25 13:20:00,10.01,10.02,10.01,10.01,34000.0,6.7249,6.7317,6.7249,6.7249,34000.0
2007-06-25 13:25:00,10.01,10.02,10.01,10.01,19600.0,6.7249,6.7317,6.7249,6.7249,19600.0
2007-06-25 13:30:00,10.02,10.03,10.01,10.03,54800.0,6.7317,6.7384,6.7249,6.7384,54800.0
2007-06-25 13:35:00,10.03,10.03,10.02,10.02,26400.0,6.7384,6.7384,6.7317,6.7317,26400.0
2007-06-25 13:40:00,10.03,10.04,10.01,10.04,64000.0,6.7384,6.7451,6.7249,6.7451,64000.0
2007-06-25 13:45:00,10.04,10.05,10.01,10.04,158400.0,6.7451,6.7518,6.7249,6.7451,158400.0
2007-06-25 13:50:00,10.04,10.04,10.02,10.02,48400.0,6.7451,6.7451,6.7317,6.7317,48400.0
2007-06-25 13:55:00,10.02,10.03,10.01,10.02,56800.0,6.7317,6.7384,6.7249,6.7317,56800.0
2007-06-25 14:00:00,10.01,10.03,10.01,10.01,97600.0,6.7249,6.7384,6.7249,6.7249,97600.0
2007-06-25 14:05:00,10.01,10.03,10.01,10.02,164800.0,6.7249,6.7384,6.7249,6.7317,164800.0
2007-06-25 14:10:00,10.02,10.02,9.98,10.0,191600.0,6.7317,6.7317,6.7048,6.7182,191600.0
2007-06-25 14:15:00,10.0,10.01,9.99,10.0,52000.0,6.7182,6.7249,6.7115,6.7182,52000.0
2007-06-25 14:20:00,10.0,10.02,9.99,10.01,28000.0,6.7182,6.7317,6.7115,6.7249,28000.0
2007-06-25 14:25:00,10.01,10.01,10.0,10.0,32000.0,6.7249,6.7249,6.7182,6.7182,32000.0
2007-06-25 14:30:00,10.0,10.01,10.0,10.0,148800.0,6.7182,6.7249,6.7182,6.7182,148800.0
2007-06-25 14:35:00,10.0,10.01,9.99,10.01,182400.0,6.7182,6.7249,6.7115,6.7249,182400.0
2007-06-25 14:40:00,10.01,10.02,9.99,9.99,88000.0,6.7249,6.7317,6.7115,6.7115,88000.0
2007-06-25 14:45:00,9.99,10.01,9.98,9.99,134400.0,6.7115,6.7249,6.7048,6.7115,134400.0
2007-06-25 14:50:00,9.98,9.99,9.97,9.98,103600.0,6.7048,6.7115,6.6981,6.7048,103600.0
2007-06-25 14:55:00,9.98,10.0,9.97,9.99,145200.0,6.7048,6.7182,6.6981,6.7115,145200.0
2007-06-25 15:00:00,9.99,10.01,9.97,10.01,144000.0,6.7115,6.7249,6.6981,6.7249,144000.0
2007-06-25 15:05:00,10.0,10.01,9.97,9.98,109600.0,6.7182,6.7249,6.6981,6.7048,109600.0
2007-06-25 15:10:00,9.98,9.99,9.95,9.98,124400.0,6.7048,6.7115,6.6846,6.7048,124400.0
2007-06-25 15:15:00,9.98,9.98,9.94,9.95,94800.0,6.7048,6.7048,6.6779,6.6846,94800.0
2007-06-25 15:20:00,9.96,9.99,9.96,9.98,66000.0,6.6914,6.7115,6.6914,6.7048,66000.0
2007-06-25 15:25:00,9.98,9.99,9.97,9.99,68800.0,6.7048,6.7115,6.6981,6.7115,68800.0
2007-06-25 15:30:00,9.99,10.01,9.99,10.0,86000.0,6.7115,6.7249,6.7115,6.7182,86000.0
2007-06-25 15:35:00,10.01,10.01,9.97,9.98,135600.0,6.7249,6.7249,6.6981,6.7048,135600.0
2007-06-25 15:40:00,9.98,9.98,9.95,9.96,98400.0,6.7048,6.7048,6.6846,6.6914,98400.0
2007-06-25 15:45:00,9.96,9.99,9.95,9.98,152000.0,6.6914,6.7115,6.6846,6.7048,152000.0
2007-06-25 15:50:00,9.98,9.99,9.96,9.97,87200.0,6.7048,6.7115,6.6914,6.6981,87200.0
2007-06-25 15:55:00,9.98,9.99,9.97,9.99,118800.0,6.7048,6.7115,6.6981,6.7115,118800.0
2007-06-26 09:30:00,10.01,10.03,10.01,10.02,76800.0,6.7249,6.7384,6.7249,6.7317,76800.0
2007-06-26 09:35:00,10.01,10.04,10.0,10.01,80400.0,6.7249,6.7451,6.7182,6.7249,80400.0
2007-06-26 09:40:00,10.02,10.04,10.01,10.02,40400.0,6.7317,6.7451,6.7249,6.7317,40400.0
2007-06-26 09:45:00,10.01,10.02,9.99,9.99,176800.0,6.7249,6.7317,6.7115,6.7115,176800.0
2007-06-26 09:50:00,9.99,10.0,9.97,9.99,122000.0,6.7115,6.7182,6.6981,6.7115,122000.0
2007-06-26 09:55:00,9.98,9.99,9.96,9.98,57200.0,6.7048,6.7115,6.6914,6.7048,57200.0
2007-06-26 10:00:00,9.98,10.01,9.97,9.99,156000.0,6.7048,6.7249,6.6981,6.7115,156000.0
2007-06-26 10:05:00,10.0,10.02,9.99,9.99,44800.0,6.7182,6.7317,6.7115,6.7115,44800.0
2007-06-26 10:10:00,9.99,10.01,9.98,10.0,66800.0,6.7115,6.7249,6.7048,6.7182,66800.0
2007-06-26 10:15:00,10.0,10.0,9.99,9.99,47600.0,6.7182,6.7182,6.7115,6.7115,47600.0
2007-06-26 10:20:00,9.99,9.99,9.97,9.99,68800.0,6.7115,6.7115,6.6981,6.7115,68800.0
2007-06-26 10:25:00,9.98,9.98,9.94,9.95,66000.0,6.7048,6.7048,6.6779,6.6846,66000.0
2007-06-26 10:30:00,9.95,9.96,9.93,9.95,81600.0,6.6846,6.6914,6.6712,6.6846,81600.0
2007-06-26 10:35:00,9.95,9.95,9.93,9.94,113200.0,6.6846,6.6846,6.6712,6.6779,113200.0
2007-06-26 10:40:00,9.94,9.95,9.94,9.94,58800.0,6.6779,6.6846,6.6779,6.6779,58800.0
2007-06-26 10:45:00,9.94,9.96,9.92,9.94,108000.0,6.6779,6.6914,6.6645,6.6779,108000.0
2007-06-26 10:50:00,9.94,9.94,9.91,9.92,66000.0,6.6779,6.6779,6.6578,6.6645,66000.0
2007-06-26 10:55:00,9.92,9.92,9.86,9.87,61600.0,6.6645,6.6645,6.6242,6.6309,61600.0
2007-06-26 11:00:00,9.87,9.89,9.87,9.89,63200.0,6.6309,6.6443,6.6309,6.6443,63200.0
2007-06-26 11:05:00,9.89,9.92,9.89,9.92,77600.0,6.6443,6.6645,6.6443,6.6645,77600.0
2007-06-26 11:10:00,9.92,9.99,9.92,9.97,193200.0,6.6645,6.7115,6.6645,6.6981,193200.0
2007-06-26 11:15:00,9.97,9.99,9.94,9.94,86800.0,6.6981,6.7115,6.6779,6.6779,86800.0
2007-06-26 11:20:00,9.94,9.96,9.94,9.95,53600.0,6.6779,6.6914,6.6779,6.6846,53600.0
2007-06-26 11:25:00,9.96,9.96,9.95,9.95,20000.0,6.6914,6.6914,6.6846,6.6846,20000.0
2007-06-26 11:30:00,9.95,9.97,9.94,9.94,82000.0,6.6846,6.6981,6.6779,6.6779,82000.0
2007-06-26 11:35:00,9.95,10.01,9.95,9.99,218800.0,6.6846,6.7249,6.6846,6.7115,218800.0
2007-06-26 11:40:00,9.99,9.99,9.98,9.99,268000.0,6.7115,6.7115,6.7048,6.7115,268000.0
2007-06-26 11:45:00,9.99,10.0,9.99,9.99,211200.0,6.7115,6.7182,6.7115,6.7115,211200.0
2007-06-26 11:50:00,9.99,9.99,9.99,9.99,98000.0,6.7115,6.7115,6.7115,6.7115,98000.0
2007-06-26 11:55:00,9.99,10.02,9.99,9.99,122400.0,6.7115,6.7317,6.7115,6.7115,122400.0
2007-06-26 12:00:00,9.99,10.0,9.99,9.99,175600.0,6.7115,6.7182,6.7115,6.7115,175600.0
2007-06-26 12:05:00,9.99,9.99,9.97,9.99,280000.0,6.7115,6.7115,6.6981,6.7115,280000.0
2007-06-26 12:10:00,9.99,9.99,9.98,9.99,82800.0,6.7115,6.7115,6.7048,6.7115,82800.0
2007-06-26 12:15:00,9.99,10.0,9.99,9.99,102000.0,6.7115,6.7182,6.7115,6.7115,102000.0
2007-06-26 12:20:00,9.99,9.99,9.98,9.99,61600.0,6.7115,6.7115,6.7048,6.7115,61600.0
2007-06-26 12:25:00,9.99,9.99,9.99,9.99,106800.0,6.7115,6.7115,6.7115,6.7115,106800.0
2007-06-26 12:30:00,9.99,9.99,9.98,9.99,98000.0,6.7115,6.7115,6.7048,6.7115,98000.0
2007-06-26 12:35:00,9.99,9.99,9.98,9.99,61200.0,6.7115,6.7115,6.7048,6.7115,61200.0
2007-06-26 12:40:00,9.99,9.99,9.99,9.99,77200.0,6.7115,6.7115,6.7115,6.7115,77200.0
2007-06-26 12:45:00,9.99,10.0,9.99,9.99,125200.0,6.7115,6.7182,6.7115,6.7115,125200.0
2007-06-26 12:50:00,9.99,10.0,9.98,9.99,244400.0,6.7115,6.7182,6.7048,6.7115,244400.0
2007-06-26 12:55:00,9.99,9.99,9.99,9.99,103200.0,6.7115,6.7115,6.7115,6.7115,103200.0
2007-06-26 13:00:00,10.0,10.01,9.99,9.99,97200.0,6.7182,6.7249,6.7115,6.7115,97200.0
2007-06-26 13:05:00,9.99,10.02,9.99,10.02,262000.0,6.7115,6.7317,6.7115,6.7317,262000.0
2007-06-26 13:10:00,10.02,10.02,10.0,10.01,139200.0,6.7317,6.7317,6.7182,6.7249,139200.0
2007-06-26 13:15:00,10.01,10.01,10.0,10.01,195200.0,6.7249,6.7249,6.7182,6.7249,195200.0
2007-06-26 13:20:00,10.01,10.01,9.99,9.99,239600.0,6.7249,6.7249,6.7115,6.7115,239600.0
2007-06-26 13:25:00,9.99,10.01,9.99,10.0,111200.0,6.7115,6.7249,6.7115,6.7182,111200.0
2007-06-26 13:30:00,9.99,10.0,9.98,9.99,163600.0,6.7115,6.7182,6.7048,6.7115,163600.0
2007-06-26 13:35:00,9.99,10.0,9.99,10.0,262000.0,6.7115,6.7182,6.7115,6.7182,262000.0
2007-06-26 13:40:00,10.0,10.0,10.0,10.0,120000.0,6.7182,6.7182,6.7182,6.7182,120000.0
2007-06-26 13:45:00,10.0,10.01,9.99,10.0,456000.0,6.7182,6.7249,6.7115,6.7182,456000.0
2007-06-26 13:50:00,10.0,10.0,9.99,10.0,378000.0,6.7182,6.7182,6.7115,6.7182,378000.0
2007-06-26 13:55:00,10.0,10.0,9.99,9.99,442000.0,6.7182,6.7182,6.7115,6.7115,442000.0
2007-06-26 14:00:00,9.99,9.99,9.99,9.99,160400.0,6.7115,6.7115,6.7115,6.7115,160400.0
2007-06-26 14:05:00,9.99,9.99,9.98,9.99,291200.0,6.7115,6.7115,6.7048,6.7115,291200.0
2007-06-26 14:10:00,9.99,9.99,9.96,9.97,49200.0,6.7115,6.7115,6.6914,6.6981,49200.0
2007-06-26 14:15:00,9.97,9.97,9.92,9.93,113200.0,6.6981,6.6981,6.6645,6.6712,113200.0
2007-06-26 14:20:00,9.93,9.95,9.9,9.93,222400.0,6.6712,6.6846,6.651,6.6712,222400.0
2007-06-26 14:25:00,9.93,9.93,9.92,9.93,41200.0,6.6712,6.6712,6.6645,6.6712,41200.0
2007-06-26 14:30:00,9.92,9.95,9.92,9.94,61600.0,6.6645,6.6846,6.6645,6.6779,61600.0
2007-06-26 14:35:00,9.93,9.94,9.91,9.91,130400.0,6.6712,6.6779,6.6578,6.6578,130400.0
2007-06-26 14:40:00,9.91,9.92,9.9,9.92,167200.0,6.6578,6.6645,6.651,6.6645,167200.0
2007-06-26 14:45:00,9.92,9.93,9.91,9.93,70400.0,6.6645,6.6712,6.6578,6.6712,70400.0
2007-06-26 14:50:00,9.93,9.93,9.91,9.92,49200.0,6.6712,6.6712,6.6578,6.6645,49200.0
2007-06-26 14:55:00,9.92,9.93,9.91,9.91,92800.0,6.6645,6.6712,6.6578,6.6578,92800.0
2007-06-26 15:00:00,9.9,9.9,9.86,9.88,121600.0,6.651,6.651,6.6242,6.6376,121600.0
2007-06-26 15:05:00,9.88,9.89,9.86,9.86,38400.0,6.6376,6.6443,6.6242,6.6242,38400.0
2007-06-26 15:10:00,9.86,9.88,9.86,9.88,52800.0,6.6242,6.6376,6.6242,6.6376,52800.0
2007-06-26 15:15:00,9.88,9.9,9.86,9.86,122400.0,6.6376,6.651,6.6242,6.6242,122400.0
2007-06-26 15:20:00,9.87,9.88,9.86,9.88,176400.0,6.6309,6.6376,6.6242,6.6376,176400.0
2007-06-26 15:25:00,9.88,9.88,9.85,9.88,187600.0,6.6376,6.6376,6.6175,6.6376,187600.0
2007-06-26 15:30:00,9.87,9.88,9.86,9.86,139600.0,6.6309,6.6376,6.6242,6.6242,139600.0
2007-06-26 15:35:00,9.85,9.87,9.84,9.87,158000.0,6.6175,6.6309,6.6107,6.6309,158000.0
2007-06-26 15:40:00,9.87,9.88,9.85,9.85,138800.0,6.6309,6.6376,6.6175,6.6175,138800.0
2007-06-26 15:45:00,9.85,9.88,9.85,9.88,143200.0,6.6175,6.6376,6.6175,6.6376,143200.0
2007-06-26 15:50:00,9.88,9.88,9.86,9.87,129200.0,6.6376,6.6376,6.6242,6.6309,129200.0
2007-06-26 15:55:00,9.87,9.9,9.87,9.88,117200.0,6.6309,6.651,6.6309,6.6376,117200.0
2007-06-27 09:30:00,9.83,9.89,9.81,9.84,96400.0,6.604,6.6443,6.5906,6.6107,96400.0
2007-06-27 09:35:00,9.84,9.94,9.84,9.93,62000.0,6.6107,6.6779,6.6107,6.6712,62000.0
2007-06-27 09:40:00,9.94,9.94,9.88,9.88,51600.0,6.6779,6.6779,6.6376,6.6376,51600.0
2007-06-27 09:45:00,9.88,9.88,9.86,9.88,149200.0,6.6376,6.6376,6.6242,6.6376,149200.0
2007-06-27 09:50:00,9.88,9.96,9.88,9.96,151600.0,6.6376,6.6914,6.6376,6.6914,151600.0
2007-06-27 09:55:00,9.97,10.02,9.96,10.0,218800.0,6.6981,6.7317,6.6914,6.7182,218800.0
2007-06-27 10:00:00,9.99,10.0,9.97,9.98,71200.0,6.7115,6.7182,6.6981,6.7048,71200.0
2007-06-27 10:05:00,9.97,10.0,9.97,10.0,164000.0,6.6981,6.7182,6.6981,6.7182,164000.0
2007-06-27 10:10:00,10.0,10.0,9.98,9.98,77600.0,6.7182,6.7182,6.7048,6.7048,77600.0
2007-06-27 10:15:00,9.99,9.99,9.97,9.98,86000.0,6.7115,6.7115,6.6981,6.7048,86000.0
2007-06-27 10:20:00,9.97,9.98,9.97,9.97,61200.0,6.6981,6.7048,6.6981,6.6981,61200.0
2007-06-27 10:25:00,9.97,9.97,9.96,9.97,78800.0,6.6981,6.6981,6.6914,6.6981,78800.0
2007-06-27 10:30:00,9.97,10.0,9.97,10.0,198400.0,6.6981,6.7182,6.6981,6.7182,198400.0
2007-06-27 10:35:00,10.0,10.0,9.98,10.0,112400.0,6.7182,6.7182,6.7048,6.7182,112400.0
2007-06-27 10:40:00,10.0,10.0,9.98,9.99,76800.0,6.7182,6.7182,6.7048,6.7115,76800.0
2007-06-27 10:45:00,9.99,9.99,9.96,9.96,34800.0,6.7115,6.7115,6.6914,6.6914,34800.0
2007-06-27 10:50:00,9.96,9.97,9.94,9.94,50000.0,6.6914,6.6981,6.6779,6.6779,50000.0
2007-06-27 10:55:00,9.94,9.94,9.92,9.92,82000.0,6.6779,6.6779,6.6645,6.6645,82000.0
2007-06-27 11:00:00,9.92,9.93,9.9,9.92,49200.0,6.6645,6.6712,6.651,6.6645,49200.0
2007-06-27 11:05:00,9.91,9.93,9.9,9.91,52800.0,6.6578,6.6712,6.651,6.6578,52800.0
2007-06-27 11:10:00,9.92,9.97,9.92,9.96,19600.0,6.6645,6.6981,6.6645,6.6914,19600.0
2007-06-27 11:15:00,9.97,9.99,9.97,9.99,52400.0,6.6981,6.7115,6.6981,6.7115,52400.0
2007-06-27 11:20:00,9.99,9.99,9.98,9.99,36400.0,6.7115,6.7115,6.7048,6.7115,36400.0
2007-06-27 11:25:00,9.99,10.01,9.98,10.01,76800.0,6.7115,6.7249,6.7048,6.7249,76800.0
2007-06-27 11:30:00,10.01,10.02,9.99,10.0,52400.0,6.7249,6.7317,6.7115,6.7182,52400.0
2007-06-27 11:35:00,10.0,10.0,9.99,9.99,48800.0,6.7182,6.7182,6.7115,6.7115,48800.0
2007-06-27 11:40:00,10.0,10.0,9.97,9.99,102400.0,6.7182,6.7182,6.6981,6.7115,102400.0
2007-06-27 11:45:00,9.99,9.99,9.99,9.99,42800.0,6.7115,6.7115,6.7115,6.7115,42800.0
2007-06-27 11:50:00,9.99,10.0,9.99,10.0,89600.0,6.7115,6.7182,6.7115,6.7182,89600.0
2007-06-27 11:55:00,9.99,10.0,9.99,10.0,79600.0,6.7115,6.7182,6.7115,6.7182,79600.0
2007-06-27 12:00:00,10.0,10.01,10.0,10.0,110800.0,6.7182,6.7249,6.7182,6.7182,110800.0
2007-06-27 12:05:00,10.0,10.01,9.99,10.0,100400.0,6.7182,6.7249,6.7115,6.7182,100400.0
2007-06-27 12:10:00,10.0,10.01,9.99,10.0,118400.0,6.7182,6.7249,6.7115,6.7182,118400.0
2007-06-27 12:15:00,10.0,10.01,9.99,10.01,351200.0,6.7182,6.7249,6.7115,6.7249,351200.0
2007-06-27 12:20:00,10.01,10.01,10.0,10.0,100000.0,6.7249,6.7249,6.7182,6.7182,100000.0
2007-06-27 12:25:00,10.01,10.01,9.99,10.0,32400.0,6.7249,6.7249,6.7115,6.7182,32400.0
2007-06-27 12:30:00,10.0,10.01,10.0,10.01,50800.0,6.7182,6.7249,6.7182,6.7249,50800.0
2007-06-27 12:35:00,10.01,10.02,10.01,10.02,76400.0,6.7249,6.7317,6.7249,6.7317,76400.0
2007-06-27 12:40:00,10.02,10.02,10.0,10.0,114000.0,6.7317,6.7317,6.7182,6.7182,114000.0
2007-06-27 12:45:00,10.0,10.02,10.0,10.01,20000.0,6.7182,6.7317,6.7182,6.7249,20000.0
2007-06-27 12:50:00,10.01,10.01,10.01,10.01,22000.0,6.7249,6.7249,6.7249,6.7249,22000.0
2007-06-27 12:55:00,10.01,10.02,10.01,10.02,14400.0,6.7249,6.7317,6.7249,6.7317,14400.0
2007-06-27 13:00:00,10.02,10.03,10.01,10.03,61600.0,6.7317,6.7384,6.7249,6.7384,61600.0
2007-06-27 13:05:00,10.02,10.03,10.01,10.01,80400.0,6.7317,6.7384,6.7249,6.7249,80400.0
2007-06-27 13:10:00,10.01,10.02,9.99,10.01,200000.0,6.7249,6.7317,6.7115,6.7249,200000.0
2007-06-27 13:15:00,10.01,10.02,10.01,10.02,66400.0,6.7249,6.7317,6.7249,6.7317,66400.0
2007-06-27 13:20:00,10.02,10.02,10.01,10.02,62400.0,6.7317,6.7317,6.7249,6.7317,62400.0
2007-06-27 13:25:00,10.02,10.02,10.01,10.01,35600.0,6.7317,6.7317,6.7249,6.7249,35600.0
2007-06-27 13:30:00,10.01,10.02,10.0,10.0,119200.0,6.7249,6.7317,6.7182,6.7182,119200.0
2007-06-27 13:35:00,10.01,10.01,9.99,10.01,211200.0,6.7249,6.7249,6.7115,6.7249,211200.0
2007-06-27 13:40:00,10.01,10.01,9.99,10.01,38800.0,6.7249,6.7249,6.7115,6.7249,38800.0
2007-06-27 13:45:00,10.01,10.02,10.01,10.02,24400.0,6.7249,6.7317,6.7249,6.7317,24400.0
2007-06-27 13:50:00,10.02,10.03,10.01,10.02,33200.0,6.7317,6.7384,6.7249,6.7317,33200.0
2007-06-27 13:55:00,10.02,10.03,10.01,10.02,21600.0,6.7317,6.7384,6.7249,6.7317,21600.0
2007-06-27 14:00:00,10.01,10.03,10.01,10.02,30800.0,6.7249,6.7384,6.7249,6.7317,30800.0
2007-06-27 14:05:00,10.02,10.02,10.0,10.02,24800.0,6.7317,6.7317,6.7182,6.7317,24800.0
2007-06-27 14:10:00,10.02,10.04,10.02,10.04,100400.0,6.7317,6.7451,6.7317,6.7451,100400.0
2007-06-27 14:15:00,10.04,10.05,10.03,10.05,133600.0,6.7451,6.7518,6.7384,6.7518,133600.0
2007-06-27 14:20:00,10.04,10.05,10.02,10.04,237200.0,6.7451,6.7518,6.7317,6.7451,237200.0
2007-06-27 14:25:00,10.04,10.05,10.02,10.04,193600.0,6.7451,6.7518,6.7317,6.7451,193600.0
2007-06-27 14:30:00,10.05,10.05,10.02,10.04,381600.0,6.7518,6.7518,6.7317,6.7451,381600.0
2007-06-27 14:35:00,10.04,10.04,10.03,10.04,277600.0,6.7451,6.7451,6.7384,6.7451,277600.0
2007-06-27 14:40:00,10.04,10.05,10.03,10.03,87600.0,6.7451,6.7518,6.7384,6.7384,87600.0
2007-06-27 14:45:00,10.03,10.04,10.03,10.03,105600.0,6.7384,6.7451,6.7384,6.7384,105600.0
2007-06-27 14:50:00,10.03,10.04,10.03,10.03,94000.0,6.7384,6.7451,6.7384,6.7384,94000.0
2007-06-27 14:55:00,10.03,10.03,10.02,10.03,45600.0,6.7384,6.7384,6.7317,6.7384,45600.0
2007-06-27 15:00:00,10.03,10.04,10.02,10.04,52800.0,6.7384,6.7451,6.7317,6.7451,52800.0
2007-06-27 15:05:00,10.04,10.04,10.03,10.03,78400.0,6.7451,6.7451,6.7384,6.7384,78400.0
2007-06-27 15:10:00,10.03,10.04,10.03,10.03,80000.0,6.7384,6.7451,6.7384,6.7384,80000.0
2007-06-27 15:15:00,10.03,10.05,10.03,10.04,74400.0,6.7384,6.7518,6.7384,6.7451,74400.0
2007-06-27 15:20:00,10.05,10.05,10.03,10.04,78400.0,6.7518,6.7518,6.7384,6.7451,78400.0
2007-06-27 15:25:00,10.04,10.06,10.04,10.04,187200.0,6.7451,6.7585,6.7451,6.7451,187200.0
2007-06-27 15:30:00,10.04,10.05,10.04,10.05,74000.0,6.7451,6.7518,6.7451,6.7518,74000.0
2007-06-27 15:35:00,10.05,10.08,10.05,10.07,150400.0,6.7518,6.772,6.7518,6.7653,150400.0
2007-06-27 15:40:00,10.07,10.1,10.07,10.09,77200.0,6.7653,6.7854,6.7653,6.7787,77200.0
2007-06-27 15:45:00,10.1,10.1,10.06,10.06,272400.0,6.7854,6.7854,6.7585,6.7585,272400.0
2007-06-27 15:50:00,10.06,10.07,10.05,10.06,212400.0,6.7585,6.7653,6.7518,6.7585,212400.0
2007-06-27 15:55:00,10.06,10.09,10.05,10.09,217200.0,6.7585,6.7787,6.7518,6.7787,217200.0
2007-06-28 09:30:00,10.09,10.13,10.09,10.12,59200.0,6.7787,6.8056,6.7787,6.7989,59200.0
2007-06-28 09:35:00,10.12,10.12,10.09,10.09,12400.0,6.7989,6.7989,6.7787,6.7787,12400.0
2007-06-28 09:40:00,10.07,10.07,10.0,10.02,61600.0,6.7653,6.7653,6.7182,6.7317,61600.0
2007-06-28 09:45:00,10.0,10.01,9.97,9.97,150800.0,6.7182,6.7249,6.6981,6.6981,150800.0
2007-06-28 09:50:00,9.97,9.97,9.94,9.96,106800.0,6.6981,6.6981,6.6779,6.6914,106800.0
2007-06-28 09:55:00,9.96,9.96,9.92,9.96,67200.0,6.6914,6.6914,6.6645,6.6914,67200.0
2007-06-28 10:00:00,9.96,9.98,9.96,9.98,108800.0,6.6914,6.7048,6.6914,6.7048,108800.0
2007-06-28 10:05:00,9.98,9.99,9.96,9.97,40400.0,6.7048,6.7115,6.6914,6.6981,40400.0
2007-06-28 10:10:00,9.97,10.01,9.97,9.99,96000.0,6.6981,6.7249,6.6981,6.7115,96000.0
2007-06-28 10:15:00,9.99,10.01,9.97,9.97,74000.0,6.7115,6.7249,6.6981,6.6981,74000.0
2007-06-28 10:20:00,9.97,9.98,9.96,9.96,174000.0,6.6981,6.7048,6.6914,6.6914,174000.0
2007-06-28 10:25:00,9.96,9.96,9.95,9.95,123200.0,6.6914,6.6914,6.6846,6.6846,123200.0
2007-06-28 10:30:00,9.95,9.95,9.92,9.93,212000.0,6.6846,6.6846,6.6645,6.6712,212000.0
2007-06-28 10:35:00,9.94,9.94,9.9,9.9,182800.0,6.6779,6.6779,6.651,6.651,182800.0
2007-06-28 10:40:00,9.9,9.9,9.88,9.89,203600.0,6.651,6.651,6.6376,6.6443,203600.0
2007-06-28 10:45:00,9.88,9.91,9.88,9.89,162000.0,6.6376,6.6578,6.6376,6.6443,162000.0
2007-06-28 10:50:00,9.89,9.89,9.88,9.88,134000.0,6.6443,6.6443,6.6376,6.6376,134000.0
2007-06-28 10:55:00,9.88,9.88,9.82,9.83,177200.0,6.6376,6.6376,6.5973,6.604,177200.0
2007-06-28 11:00:00,9.83,9.84,9.82,9.83,116400.0,6.604,6.6107,6.5973,6.604,116400.0
2007-06-28 11:05:00,9.83,9.83,9.82,9.83,31200.0,6.604,6.604,6.5973,6.604,31200.0
2007-06-28 11:10:00,9.83,9.89,9.83,9.89,48400.0,6.604,6.6443,6.604,6.6443,48400.0
2007-06-28 11:15:00,9.89,9.92,9.87,9.9,98000.0,6.6443,6.6645,6.6309,6.651,98000.0
2007-06-28 11:20:00,9.9,9.92,9.9,9.92,92800.0,6.651,6.6645,6.651,6.6645,92800.0
2007-06-28 11:25:00,9.92,9.94,9.92,9.93,122000.0,6.6645,6.6779,6.6645,6.6712,122000.0
2007-06-28 11:30:00,9.93,9.97,9.93,9.96,92000.0,6.6712,6.6981,6.6712,6.6914,92000.0
2007-06-28 11:35:00,9.96,9.97,9.95,9.96,169600.0,6.6914,6.6981,6.6846,6.6914,169600.0
2007-06-28 11:40:00,9.96,9.96,9.94,9.95,95200.0,6.6914,6.6914,6.6779,6.6846,95200.0
2007-06-28 11:45:00,9.95,9.96,9.94,9.95,58400.0,6.6846,6.6914,6.6779,6.6846,58400.0
2007-06-28 11:50:00,9.95,9.97,9.95,9.96,35200.0,6.6846,6.6981,6.6846,6.6914,35200.0
2007-06-28 11:55:00,9.96,9.99,9.95,9.97,70800.0,6.6914,6.7115,6.6846,6.6981,70800.0
2007-06-28 12:00:00,9.98,9.98,9.96,9.96,69600.0,6.7048,6.7048,6.6914,6.6914,69600.0
2007-06-28 12:05:00,9.96,9.96,9.93,9.93,131200.0,6.6914,6.6914,6.6712,6.6712,131200.0
2007-06-28 12:10:00,9.93,9.95,9.93,9.95,70000.0,6.6712,6.6846,6.6712,6.6846,70000.0
2007-06-28 12:15:00,9.95,9.95,9.94,9.94,226800.0,6.6846,6.6846,6.6779,6.6779,226800.0
2007-06-28 12:20:00,9.94,9.94,9.92,9.93,136000.0,6.6779,6.6779,6.6645,6.6712,136000.0
2007-06-28 12:25:00,9.93,9.93,9.92,9.92,148800.0,6.6712,6.6712,6.6645,6.6645,148800.0
2007-06-28 12:30:00,9.92,9.95,9.92,9.95,64000.0,6.6645,6.6846,6.6645,6.6846,64000.0
2007-06-28 12:35:00,9.95,9.97,9.95,9.96,204400.0,6.6846,6.6981,6.6846,6.6914,204400.0
2007-06-28 12:40:00,9.96,9.97,9.96,9.97,48000.0,6.6914,6.6981,6.6914,6.6981,48000.0
2007-06-28 12:45:00,9.97,9.97,9.97,9.97,32000.0,6.6981,6.6981,6.6981,6.6981,32000.0
2007-06-28 12:50:00,9.97,9.99,9.97,9.99,78000.0,6.6981,6.7115,6.6981,6.7115,78000.0
2007-06-28 12:55:00,9.99,9.99,9.98,9.98,96400.0,6.7115,6.7115,6.7048,6.7048,96400.0
2007-06-28 13:00:00,9.97,9.99,9.97,9.99,61200.0,6.6981,6.7115,6.6981,6.7115,61200.0
2007-06-28 13:05:00,9.99,10.0,9.98,10.0,83600.0,6.7115,6.7182,6.7048,6.7182,83600.0
2007-06-28 13:10:00,10.0,10.02,9.99,10.0,120800.0,6.7182,6.7317,6.7115,6.7182,120800.0
2007-06-28 13:15:00,10.0,10.0,9.99,10.0,42400.0,6.7182,6.7182,6.7115,6.7182,42400.0
2007-06-28 13:20:00,10.0,10.0,9.97,9.97,27600.0,6.7182,6.7182,6.6981,6.6981,27600.0
2007-06-28 13:25:00,9.97,9.97,9.97,9.97,53600.0,6.6981,6.6981,6.6981,6.6981,53600.0
2007-06-28 13:30:00,9.97,9.97,9.97,9.97,90800.0,6.6981,6.6981,6.6981,6.6981,90800.0
2007-06-28 13:35:00,9.97,9.97,9.96,9.96,70800.0,6.6981,6.6981,6.6914,6.6914,70800.0
2007-06-28 13:40:00,9.96,9.96,9.95,9.95,46400.0,6.6914,6.6914,6.6846,6.6846,46400.0
2007-06-28 13:45:00,9.95,9.95,9.94,9.95,86800.0,6.6846,6.6846,6.6779,6.6846,86800.0
2007-06-28 13:50:00,9.95,9.95,9.95,9.95,62000.0,6.6846,6.6846,6.6846,6.6846,62000.0
2007-06-28 13:55:00,9.95,9.96,9.95,9.96,95200.0,6.6846,6.6914,6.6846,6.6914,95200.0
2007-06-28 14:00:00,9.96,9.97,9.95,9.96,72800.0,6.6914,6.6981,6.6846,6.6914,72800.0
2007-06-28 14:05:00,9.96,9.97,9.96,9.97,39200.0,6.6914,6.6981,6.6914,6.6981,39200.0
2007-06-28 14:10:00,9.98,10.01,9.97,10.0,97200.0,6.7048,6.7249,6.6981,6.7182,97200.0
2007-06-28 14:15:00,10.0,10.07,9.96,10.06,245200.0,6.7182,6.7653,6.6914,6.7585,245200.0
2007-06-28 14:20:00,10.06,10.08,10.01,10.04,342800.0,6.7585,6.772,6.7249,6.7451,342800.0
2007-06-28 14:25:00,10.03,10.05,10.0,10.02,130800.0,6.7384,6.7518,6.7182,6.7317,130800.0
2007-06-28 14:30:00,10.02,10.02,9.98,9.99,170400.0,6.7317,6.7317,6.7048,6.7115,170400.0
2007-06-28 14:35:00,9.99,10.03,9.98,9.98,210400.0,6.7115,6.7384,6.7048,6.7048,210400.0
2007-06-28 14:40:00,9.99,10.04,9.99,10.02,129200.0,6.7115,6.7451,6.7115,6.7317,129200.0
2007-06-28 14:45:00,10.02,10.05,10.02,10.02,116800.0,6.7317,6.7518,6.7317,6.7317,116800.0
2007-06-28 14:50:00,10.02,10.04,10.01,10.01,133600.0,6.7317,6.7451,6.7249,6.7249,133600.0
2007-06-28 14:55:00,10.01,10.02,10.01,10.02,149200.0,6.7249,6.7317,6.7249,6.7317,149200.0
2007-06-28 15:00:00,10.01,10.03,10.0,10.03,154800.0,6.7249,6.7384,6.7182,6.7384,154800.0
2007-06-28 15:05:00,10.02,10.03,10.01,10.02,88400.0,6.7317,6.7384,6.7249,6.7317,88400.0
2007-06-28 15:10:00,10.02,10.02,10.0,10.01,178800.0,6.7317,6.7317,6.7182,6.7249,178800.0
2007-06-28 15:15:00,10.0,10.01,10.0,10.01,101200.0,6.7182,6.7249,6.7182,6.7249,101200.0
2007-06-28 15:20:00,10.01,10.01,9.99,10.0,186400.0,6.7249,6.7249,6.7115,6.7182,186400.0
2007-06-28 15:25:00,10.0,10.0,9.98,9.99,127600.0,6.7182,6.7182,6.7048,6.7115,127600.0
2007-06-28 15:30:00,9.99,10.0,9.97,9.98,90000.0,6.7115,6.7182,6.6981,6.7048,90000.0
2007-06-28 15:35:00,9.98,9.99,9.97,9.99,99600.0,6.7048,6.7115,6.6981,6.7115,99600.0
2007-06-28 15:40:00,9.99,9.99,9.95,9.96,114400.0,6.7115,6.7115,6.6846,6.6914,114400.0
2007-06-28 15:45:00,9.96,9.96,9.94,9.94,146400.0,6.6914,6.6914,6.6779,6.6779,146400.0
2007-06-28 15:50:00,9.95,9.97,9.94,9.96,200400.0,6.6846,6.6981,6.6779,6.6914,200400.0
2007-06-28 15:55:00,9.96,9.98,9.96,9.97,206800.0,6.6914,6.7048,6.6914,6.6981,206800.0
2007-06-29 09:30:00,9.98,10.04,9.98,10.04,66800.0,6.7048,6.7451,6.7048,6.7451,66800.0
2007-06-29 09:35:00,10.04,10.06,10.03,10.06,32800.0,6.7451,6.7585,6.7384,6.7585,32800.0
2007-06-29 09:40:00,10.06,10.08,10.05,10.05,115200.0,6.7585,6.772,6.7518,6.7518,115200.0
2007-06-29 09:45:00,10.05,10.09,10.04,10.06,194400.0,6.7518,6.7787,6.7451,6.7585,194400.0
2007-06-29 09:50:00,10.06,10.06,10.02,10.06,81600.0,6.7585,6.7585,6.7317,6.7585,81600.0
2007-06-29 09:55:00,10.06,10.06,10.04,10.04,60400.0,6.7585,6.7585,6.7451,6.7451,60400.0
2007-06-29 10:00:00,10.04,10.1,10.04,10.09,130800.0,6.7451,6.7854,6.7451,6.7787,130800.0
2007-06-29 10:05:00,10.08,10.09,10.05,10.05,59600.0,6.772,6.7787,6.7518,6.7518,59600.0
2007-06-29 10:10:00,10.06,10.06,10.02,10.03,100000.0,6.7585,6.7585,6.7317,6.7384,100000.0
2007-06-29 10:15:00,10.03,10.03,9.99,10.0,88000.0,6.7384,6.7384,6.7115,6.7182,88000.0
2007-06-29 10:20:00,10.0,10.01,9.99,10.0,72400.0,6.7182,6.7249,6.7115,6.7182,72400.0
2007-06-29 10:25:00,10.0,10.02,10.0,10.02,40800.0,6.7182,6.7317,6.7182,6.7317,40800.0
2007-06-29 10:30:00,10.02,10.02,9.99,10.0,33200.0,6.7317,6.7317,6.7115,6.7182,33200.0
2007-06-29 10:35:00,10.0,10.01,9.99,10.01,30400.0,6.7182,6.7249,6.7115,6.7249,30400.0
2007-06-29 10:40:00,10.01,10.01,9.99,10.01,44400.0,6.7249,6.7249,6.7115,6.7249,44400.0
2007-06-29 10:45:00,10.01,10.01,10.0,10.01,37600.0,6.7249,6.7249,6.7182,6.7249,37600.0
2007-06-29 10:50:00,10.01,10.02,9.99,9.99,60800.0,6.7249,6.7317,6.7115,6.7115,60800.0
2007-06-29 10:55:00,9.99,9.99,9.99,9.99,40400.0,6.7115,6.7115,6.7115,6.7115,40400.0
2007-06-29 11:00:00,9.99,10.01,9.98,9.99,39600.0,6.7115,6.7249,6.7048,6.7115,39600.0
2007-06-29 11:05:00,9.99,9.99,9.97,9.99,72000.0,6.7115,6.7115,6.6981,6.7115,72000.0
2007-06-29 11:10:00,9.99,10.0,9.98,9.98,26000.0,6.7115,6.7182,6.7048,6.7048,26000.0
2007-06-29 11:15:00,9.98,9.99,9.97,9.98,43600.0,6.7048,6.7115,6.6981,6.7048,43600.0
2007-06-29 11:20:00,9.99,9.99,9.97,9.99,71200.0,6.7115,6.7115,6.6981,6.7115,71200.0
2007-06-29 11:25:00,9.99,9.99,9.98,9.98,49600.0,6.7115,6.7115,6.7048,6.7048,49600.0
2007-06-29 11:30:00,9.98,9.98,9.97,9.97,51200.0,6.7048,6.7048,6.6981,6.6981,51200.0
2007-06-29 11:35:00,9.97,9.97,9.95,9.96,76000.0,6.6981,6.6981,6.6846,6.6914,76000.0
2007-06-29 11:40:00,9.96,9.96,9.95,9.95,143600.0,6.6914,6.6914,6.6846,6.6846,143600.0
2007-06-29 11:45:00,9.95,9.95,9.9,9.9,128400.0,6.6846,6.6846,6.651,6.651,128400.0
2007-06-29 11:50:00,9.9,9.9,9.88,9.89,215200.0,6.651,6.651,6.6376,6.6443,215200.0
2007-06-29 11:55:00,9.89,9.9,9.87,9.89,90400.0,6.6443,6.651,6.6309,6.6443,90400.0
2007-06-29 12:00:00,9.89,9.93,9.89,9.93,122800.0,6.6443,6.6712,6.6443,6.6712,122800.0
2007-06-29 12:05:00,9.93,9.97,9.93,9.97,33200.0,6.6712,6.6981,6.6712,6.6981,33200.0
2007-06-29 12:10:00,9.96,9.96,9.94,9.94,20000.0,6.6914,6.6914,6.6779,6.6779,20000.0
2007-06-29 12:15:00,9.94,9.94,9.91,9.91,79200.0,6.6779,6.6779,6.6578,6.6578,79200.0
2007-06-29 12:20:00,9.91,9.93,9.9,9.93,78800.0,6.6578,6.6712,6.651,6.6712,78800.0
2007-06-29 12:25:00,9.93,9.94,9.93,9.94,18400.0,6.6712,6.6779,6.6712,6.6779,18400.0
2007-06-29 12:30:00,9.94,9.96,9.93,9.93,96000.0,6.6779,6.6914,6.6712,6.6712,96000.0
2007-06-29 12:35:00,9.93,9.94,9.92,9.92,110800.0,6.6712,6.6779,6.6645,6.6645,110800.0
2007-06-29 12:40:00,9.92,9.94,9.91,9.93,152400.0,6.6645,6.6779,6.6578,6.6712,152400.0
2007-06-29 12:45:00,9.93,9.95,9.93,9.94,52800.0,6.6712,6.6846,6.6712,6.6779,52800.0
2007-06-29 12:50:00,9.94,9.95,9.94,9.95,13200.0,6.6779,6.6846,6.6779,6.6846,13200.0
2007-06-29 12:55:00,9.94,9.94,9.92,9.92,20000.0,6.6779,6.6779,6.6645,6.6645,20000.0
2007-06-29 13:00:00,9.92,9.93,9.91,9.91,28000.0,6.6645,6.6712,6.6578,6.6578,28000.0
2007-06-29 13:05:00,9.91,9.92,9.91,9.91,94800.0,6.6578,6.6645,6.6578,6.6578,94800.0
2007-06-29 13:10:00,9.91,9.93,9.91,9.91,68800.0,6.6578,6.6712,6.6578,6.6578,68800.0
2007-06-29 13:15:00,9.91,9.93,9.91,9.93,70800.0,6.6578,6.6712,6.6578,6.6712,70800.0
2007-06-29 13:20:00,9.93,9.96,9.93,9.96,32800.0,6.6712,6.6914,6.6712,6.6914,32800.0
2007-06-29 13:25:00,9.95,9.96,9.94,9.94,114800.0,6.6846,6.6914,6.6779,6.6779,114800.0
2007-06-29 13:30:00,9.94,9.95,9.94,9.95,62400.0,6.6779,6.6846,6.6779,6.6846,62400.0
2007-06-29 13:35:00,9.95,9.96,9.93,9.94,43200.0,6.6846,6.6914,6.6712,6.6779,43200.0
2007-06-29 13:40:00,9.93,9.94,9.92,9.92,13200.0,6.6712,6.6779,6.6645,6.6645,13200.0
2007-06-29 13:45:00,9.91,9.93,9.9,9.93,70000.0,6.6578,6.6712,6.651,6.6712,70000.0
2007-06-29 13:50:00,9.93,9.93,9.9,9.92,35600.0,6.6712,6.6712,6.651,6.6645,35600.0
2007-06-29 13:55:00,9.92,9.93,9.9,9.9,45600.0,6.6645,6.6712,6.651,6.651,45600.0
2007-06-29 14:00:00,9.9,9.9,9.88,9.88,59200.0,6.651,6.651,6.6376,6.6376,59200.0
2007-06-29 14:05:00,9.88,9.88,9.85,9.86,136000.0,6.6376,6.6376,6.6175,6.6242,136000.0
2007-06-29 14:10:00,9.86,9.87,9.84,9.87,78400.0,6.6242,6.6309,6.6107,6.6309,78400.0
2007-06-29 14:15:00,9.87,9.87,9.86,9.86,40400.0,6.6309,6.6309,6.6242,6.6242,40400.0
2007-06-29 14:20:00,9.86,9.87,9.85,9.87,130800.0,6.6242,6.6309,6.6175,6.6309,130800.0
2007-06-29 14:25:00,9.88,9.88,9.84,9.85,77600.0,6.6376,6.6376,6.6107,6.6175,77600.0
2007-06-29 14:30:00,9.85,9.86,9.84,9.85,56400.0,6.6175,6.6242,6.6107,6.6175,56400.0
2007-06-29 14:35:00,9.85,9.87,9.85,9.85,58000.0,6.6175,6.6309,6.6175,6.6175,58000.0
2007-06-29 14:40:00,9.85,9.87,9.85,9.86,57200.0,6.6175,6.6309,6.6175,6.6242,57200.0
2007-06-29 14:45:00,9.86,9.86,9.82,9.82,155600.0,6.6242,6.6242,6.5973,6.5973,155600.0
2007-06-29 14:50:00,9.82,9.84,9.82,9.84,69200.0,6.5973,6.6107,6.5973,6.6107,69200.0
2007-06-29 14:55:00,9.84,9.84,9.83,9.84,71600.0,6.6107,6.6107,6.604,6.6107,71600.0
2007-06-29 15:00:00,9.84,9.85,9.81,9.81,87200.0,6.6107,6.6175,6.5906,6.5906,87200.0
2007-06-29 15:05:00,9.81,9.81,9.78,9.8,163600.0,6.5906,6.5906,6.5704,6.5839,163600.0
2007-06-29 15:10:00,9.8,9.8,9.74,9.77,240000.0,6.5839,6.5839,6.5436,6.5637,240000.0
2007-06-29 15:15:00,9.77,9.8,9.75,9.79,146800.0,6.5637,6.5839,6.5503,6.5771,146800.0
2007-06-29 15:20:00,9.79,9.8,9.77,9.77,167200.0,6.5771,6.5839,6.5637,6.5637,167200.0
2007-06-29 15:25:00,9.77,9.77,9.73,9.73,148800.0,6.5637,6.5637,6.5368,6.5368,148800.0
2007-06-29 15:30:00,9.73,9.76,9.73,9.75,190000.0,6.5368,6.557,6.5368,6.5503,190000.0
2007-06-29 15:35:00,9.76,9.78,9.75,9.77,162000.0,6.557,6.5704,6.5503,6.5637,162000.0
2007-06-29 15:40:00,9.77,9.79,9.77,9.78,181600.0,6.5637,6.5771,6.5637,6.5704,181600.0
2007-06-29 15:45:00,9.78,9.79,9.77,9.78,144400.0,6.5704,6.5771,6.5637,6.5704,144400.0
2007-06-29 15:50:00,9.78,9.8,9.76,9.77,241200.0,6.5704,6.5839,6.557,6.5637,241200.0
2007-06-29 15:55:00,9.76,9.81,9.76,9.78,273200.0,6.557,6.5906,6.557,6.5704,273200.0
2007-07-02 09:30:00,9.79,9.83,9.78,9.83,161600.0,6.5771,6.604,6.5704,6.604,161600.0
2007-07-02 09:35:00,9.84,9.89,9.84,9.88,54000.0,6.6107,6.6443,6.6107,6.6376,54000.0
2007-07-02 09:40:00,9.87,9.91,9.85,9.85,52400.0,6.6309,6.6578,6.6175,6.6175,52400.0
2007-07-02 09:45:00,9.85,9.91,9.85,9.91,96400.0,6.6175,6.6578,6.6175,6.6578,96400.0
2007-07-02 09:50:00,9.91,9.96,9.91,9.96,182800.0,6.6578,6.6914,6.6578,6.6914,182800.0
2007-07-02 09:55:00,9.96,9.97,9.95,9.97,46800.0,6.6914,6.6981,6.6846,6.6981,46800.0
2007-07-02 10:00:00,9.97,10.02,9.97,9.99,153200.0,6.6981,6.7317,6.6981,6.7115,153200.0
2007-07-02 10:05:00,9.99,9.99,9.97,9.98,98800.0,6.7115,6.7115,6.6981,6.7048,98800.0
2007-07-02 10:10:00,9.98,10.02,9.98,10.02,68400.0,6.7048,6.7317,6.7048,6.7317,68400.0
2007-07-02 10:15:00,10.02,10.03,10.0,10.01,92400.0,6.7317,6.7384,6.7182,6.7249,92400.0
2007-07-02 10:20:00,10.01,10.02,10.0,10.02,59600.0,6.7249,6.7317,6.7182,6.7317,59600.0
2007-07-02 10:25:00,10.01,10.02,10.01,10.02,65200.0,6.7249,6.7317,6.7249,6.7317,65200.0
2007-07-02 10:30:00,10.02,10.03,10.01,10.02,90000.0,6.7317,6.7384,6.7249,6.7317,90000.0
2007-07-02 10:35:00,10.02,10.02,10.01,10.02,44800.0,6.7317,6.7317,6.7249,6.7317,44800.0
2007-07-02 10:40:00,10.01,10.01,9.99,9.99,41600.0,6.7249,6.7249,6.7115,6.7115,41600.0
2007-07-02 10:45:00,9.99,9.99,9.99,9.99,49200.0,6.7115,6.7115,6.7115,6.7115,49200.0
2007-07-02 10:50:00,9.99,9.99,9.98,9.98,26000.0,6.7115,6.7115,6.7048,6.7048,26000.0
2007-07-02 10:55:00,9.98,10.0,9.97,10.0,55200.0,6.7048,6.7182,6.6981,6.7182,55200.0
2007-07-02 11:00:00,10.0,10.0,9.94,9.94,124400.0,6.7182,6.7182,6.6779,6.6779,124400.0
2007-07-02 11:05:00,9.94,9.94,9.91,9.91,38000.0,6.6779,6.6779,6.6578,6.6578,38000.0
2007-07-02 11:10:00,9.92,9.95,9.92,9.95,65200.0,6.6645,6.6846,6.6645,6.6846,65200.0
2007-07-02 11:15:00,9.95,9.95,9.93,9.94,30000.0,6.6846,6.6846,6.6712,6.6779,30000.0
2007-07-02 11:20:00,9.94,9.94,9.92,9.94,37600.0,6.6779,6.6779,6.6645,6.6779,37600.0
2007-07-02 11:25:00,9.94,9.95,9.93,9.95,81600.0,6.6779,6.6846,6.6712,6.6846,81600.0
2007-07-02 11:30:00,9.94,9.95,9.94,9.95,53600.0,6.6779,6.6846,6.6779,6.6846,53600.0
2007-07-02 11:35:00,9.95,9.96,9.94,9.95,58400.0,6.6846,6.6914,6.6779,6.6846,58400.0
2007-07-02 11:40:00,9.95,9.97,9.95,9.97,47600.0,6.6846,6.6981,6.6846,6.6981,47600.0
2007-07-02 11:45:00,9.97,9.99,9.97,9.99,32400.0,6.6981,6.7115,6.6981,6.7115,32400.0
2007-07-02 11:50:00,9.99,10.0,9.99,9.99,70400.0,6.7115,6.7182,6.7115,6.7115,70400.0
2007-07-02 11:55:00,9.99,9.99,9.98,9.98,24400.0,6.7115,6.7115,6.7048,6.7048,24400.0
2007-07-02 12:00:00,9.97,9.98,9.97,9.97,40800.0,6.6981,6.7048,6.6981,6.6981,40800.0
2007-07-02 12:05:00,9.97,9.99,9.97,9.99,34400.0,6.6981,6.7115,6.6981,6.7115,34400.0
2007-07-02 12:10:00,9.99,10.0,9.99,10.0,55600.0,6.7115,6.7182,6.7115,6.7182,55600.0
2007-07-02 12:15:00,9.99,9.99,9.98,9.98,62400.0,6.7115,6.7115,6.7048,6.7048,62400.0
2007-07-02 12:20:00,9.98,9.98,9.94,9.95,111200.0,6.7048,6.7048,6.6779,6.6846,111200.0
2007-07-02 12:25:00,9.95,9.98,9.95,9.98,69600.0,6.6846,6.7048,6.6846,6.7048,69600.0
2007-07-02 12:30:00,9.98,10.0,9.97,9.99,68400.0,6.7048,6.7182,6.6981,6.7115,68400.0
2007-07-02 12:35:00,10.0,10.01,9.99,10.01,52800.0,6.7182,6.7249,6.7115,6.7249,52800.0
2007-07-02 12:40:00,10.01,10.01,9.99,10.0,30000.0,6.7249,6.7249,6.7115,6.7182,30000.0
2007-07-02 12:45:00,9.99,10.01,9.99,10.01,75200.0,6.7115,6.7249,6.7115,6.7249,75200.0
2007-07-02 12:50:00,10.01,10.01,9.96,9.96,87200.0,6.7249,6.7249,6.6914,6.6914,87200.0
2007-07-02 12:55:00,9.96,9.97,9.95,9.97,10000.0,6.6914,6.6981,6.6846,6.6981,10000.0
2007-07-02 13:00:00,9.98,9.99,9.98,9.99,44400.0,6.7048,6.7115,6.7048,6.7115,44400.0
2007-07-02 13:05:00,9.99,9.99,9.99,9.99,19200.0,6.7115,6.7115,6.7115,6.7115,19200.0
2007-07-02 13:10:00,9.99,9.99,9.98,9.99,51200.0,6.7115,6.7115,6.7048,6.7115,51200.0
2007-07-02 13:15:00,9.99,9.99,9.97,9.97,35600.0,6.7115,6.7115,6.6981,6.6981,35600.0
2007-07-02 13:20:00,9.97,9.99,9.96,9.97,40800.0,6.6981,6.7115,6.6914,6.6981,40800.0
2007-07-02 13:25:00,9.97,9.99,9.96,9.98,70000.0,6.6981,6.7115,6.6914,6.7048,70000.0
2007-07-02 13:30:00,9.98,9.99,9.98,9.98,27600.0,6.7048,6.7115,6.7048,6.7048,27600.0
2007-07-02 13:35:00,9.98,9.98,9.97,9.98,26800.0,6.7048,6.7048,6.6981,6.7048,26800.0
2007-07-02 13:40:00,9.98,9.99,9.98,9.99,7600.0,6.7048,6.7115,6.7048,6.7115,7600.0
2007-07-02 13:45:00,9.99,10.0,9.99,9.99,57200.0,6.7115,6.7182,6.7115,6.7115,57200.0
2007-07-02 13:50:00,9.99,10.01,9.99,10.01,105600.0,6.7115,6.7249,6.7115,6.7249,105600.0
2007-07-02 13:55:00,10.01,10.01,9.99,9.99,42800.0,6.7249,6.7249,6.7115,6.7115,42800.0
2007-07-02 14:00:00,9.99,10.01,9.99,10.01,30400.0,6.7115,6.7249,6.7115,6.7249,30400.0
2007-07-02 14:05:00,10.0,10.01,9.99,10.01,32400.0,6.7182,6.7249,6.7115,6.7249,32400.0
2007-07-02 14:10:00,10.01,10.01,9.98,9.99,26400.0,6.7249,6.7249,6.7048,6.7115,26400.0
2007-07-02 14:15:00,9.99,9.99,9.98,9.99,58800.0,6.7115,6.7115,6.7048,6.7115,58800.0
2007-07-02 14:20:00,9.99,9.99,9.98,9.99,30400.0,6.7115,6.7115,6.7048,6.7115,30400.0
2007-07-02 14:25:00,9.99,10.0,9.97,9.97,38000.0,6.7115,6.7182,6.6981,6.6981,38000.0
2007-07-02 14:30:00,9.97,9.99,9.97,9.99,16400.0,6.6981,6.7115,6.6981,6.7115,16400.0
2007-07-02 14:35:00,10.0,10.01,9.96,9.97,49600.0,6.7182,6.7249,6.6914,6.6981,49600.0
2007-07-02 14:40:00,9.97,10.0,9.96,9.99,58800.0,6.6981,6.7182,6.6914,6.7115,58800.0
2007-07-02 14:45:00,9.99,9.99,9.97,9.98,36800.0,6.7115,6.7115,6.6981,6.7048,36800.0
2007-07-02 14:50:00,9.98,9.99,9.97,9.99,8000.0,6.7048,6.7115,6.6981,6.7115,8000.0
2007-07-02 14:55:00,9.99,10.0,9.99,10.0,26400.0,6.7115,6.7182,6.7115,6.7182,26400.0
2007-07-02 15:00:00,10.0,10.0,9.99,9.99,60000.0,6.7182,6.7182,6.7115,6.7115,60000.0
2007-07-02 15:05:00,10.0,10.01,9.99,9.99,43600.0,6.7182,6.7249,6.7115,6.7115,43600.0
2007-07-02 15:10:00,9.99,10.0,9.99,9.99,16400.0,6.7115,6.7182,6.7115,6.7115,16400.0
2007-07-02 15:15:00,9.99,10.01,9.99,10.01,70000.0,6.7115,6.7249,6.7115,6.7249,70000.0
2007-07-02 15:20:00,10.01,10.02,10.0,10.02,70400.0,6.7249,6.7317,6.7182,6.7317,70400.0
2007-07-02 15:25:00,10.02,10.02,10.01,10.02,46000.0,6.7317,6.7317,6.7249,6.7317,46000.0
2007-07-02 15:30:00,10.02,10.03,10.01,10.02,84000.0,6.7317,6.7384,6.7249,6.7317,84000.0
2007-07-02 15:35:00,10.02,10.02,10.01,10.01,98000.0,6.7317,6.7317,6.7249,6.7249,98000.0
2007-07-02 15:40:00,10.01,10.03,10.01,10.02,99200.0,6.7249,6.7384,6.7249,6.7317,99200.0
2007-07-02 15:45:00,10.02,10.03,10.01,10.02,127200.0,6.7317,6.7384,6.7249,6.7317,127200.0
2007-07-02 15:50:00,10.02,10.03,10.01,10.03,112800.0,6.7317,6.7384,6.7249,6.7384,112800.0
2007-07-02 15:55:00,10.03,10.05,10.02,10.05,158800.0,6.7384,6.7518,6.7317,6.7518,158800.0
2007-07-03 09:30:00,10.06,10.09,10.06,10.07,83200.0,6.7585,6.7787,6.7585,6.7653,83200.0
2007-07-03 09:35:00,10.06,10.06,10.03,10.04,22400.0,6.7585,6.7585,6.7384,6.7451,22400.0
2007-07-03 09:40:00,10.03,10.1,10.03,10.06,45200.0,6.7384,6.7854,6.7384,6.7585,45200.0
2007-07-03 09:45:00,10.06,10.07,10.05,10.07,45200.0,6.7585,6.7653,6.7518,6.7653,45200.0
2007-07-03 09:50:00,10.07,10.09,10.06,10.09,56400.0,6.7653,6.7787,6.7585,6.7787,56400.0
2007-07-03 09:55:00,10.09,10.22,10.09,10.22,315200.0,6.7787,6.866,6.7787,6.866,315200.0
2007-07-03 10:00:00,10.22,10.22,10.17,10.18,206400.0,6.866,6.866,6.8324,6.8392,206400.0
2007-07-03 10:05:00,10.17,10.18,10.15,10.15,48400.0,6.8324,6.8392,6.819,6.819,48400.0
2007-07-03 10:10:00,10.15,10.15,10.13,10.14,86000.0,6.819,6.819,6.8056,6.8123,86000.0
2007-07-03 10:15:00,10.14,10.14,10.13,10.13,86000.0,6.8123,6.8123,6.8056,6.8056,86000.0
2007-07-03 10:20:00,10.13,10.13,10.08,10.08,91600.0,6.8056,6.8056,6.772,6.772,91600.0
2007-07-03 10:25:00,10.08,10.11,10.08,10.09,84800.0,6.772,6.7921,6.772,6.7787,84800.0
2007-07-03 10:30:00,10.09,10.09,10.07,10.07,109600.0,6.7787,6.7787,6.7653,6.7653,109600.0
2007-07-03 10:35:00,10.07,10.07,10.05,10.05,158800.0,6.7653,6.7653,6.7518,6.7518,158800.0
2007-07-03 10:40:00,10.06,10.06,10.04,10.04,71600.0,6.7585,6.7585,6.7451,6.7451,71600.0
2007-07-03 10:45:00,10.04,10.05,10.04,10.04,178000.0,6.7451,6.7518,6.7451,6.7451,178000.0
2007-07-03 10:50:00,10.04,10.04,10.02,10.04,95600.0,6.7451,6.7451,6.7317,6.7451,95600.0
2007-07-03 10:55:00,10.04,10.06,10.04,10.06,104400.0,6.7451,6.7585,6.7451,6.7585,104400.0
2007-07-03 11:00:00,10.06,10.06,10.05,10.06,93200.0,6.7585,6.7585,6.7518,6.7585,93200.0
2007-07-03 11:05:00,10.06,10.08,10.06,10.08,52400.0,6.7585,6.772,6.7585,6.772,52400.0
2007-07-03 11:10:00,10.07,10.08,10.06,10.08,61600.0,6.7653,6.772,6.7585,6.772,61600.0
2007-07-03 11:15:00,10.08,10.08,10.06,10.06,57200.0,6.772,6.772,6.7585,6.7585,57200.0
2007-07-03 11:20:00,10.06,10.07,10.06,10.07,67200.0,6.7585,6.7653,6.7585,6.7653,67200.0
2007-07-03 11:25:00,10.08,10.1,10.08,10.1,71200.0,6.772,6.7854,6.772,6.7854,71200.0
2007-07-03 11:30:00,10.1,10.1,10.09,10.09,55600.0,6.7854,6.7854,6.7787,6.7787,55600.0
2007-07-03 11:35:00,10.09,10.09,10.08,10.09,49600.0,6.7787,6.7787,6.772,6.7787,49600.0
2007-07-03 11:40:00,10.08,10.09,10.07,10.08,74800.0,6.772,6.7787,6.7653,6.772,74800.0
2007-07-03 11:45:00,10.08,10.08,10.06,10.07,59600.0,6.772,6.772,6.7585,6.7653,59600.0
2007-07-03 11:50:00,10.07,10.1,10.07,10.09,73600.0,6.7653,6.7854,6.7653,6.7787,73600.0
2007-07-03 11:55:00,10.1,10.1,10.09,10.09,38400.0,6.7854,6.7854,6.7787,6.7787,38400.0
2007-07-03 12:00:00,10.09,10.11,10.08,10.11,110400.0,6.7787,6.7921,6.772,6.7921,110400.0
2007-07-03 12:05:00,10.11,10.13,10.11,10.13,118800.0,6.7921,6.8056,6.7921,6.8056,118800.0
2007-07-03 12:10:00,10.12,10.13,10.12,10.13,77600.0,6.7989,6.8056,6.7989,6.8056,77600.0
2007-07-03 12:15:00,10.13,10.13,10.12,10.12,63600.0,6.8056,6.8056,6.7989,6.7989,63600.0
2007-07-03 12:20:00,10.12,10.13,10.12,10.13,68800.0,6.7989,6.8056,6.7989,6.8056,68800.0
2007-07-03 12:25:00,10.13,10.13,10.1,10.12,68800.0,6.8056,6.8056,6.7854,6.7989,68800.0
2007-07-03 12:30:00,10.12,10.13,10.12,10.13,63600.0,6.7989,6.8056,6.7989,6.8056,63600.0
2007-07-03 12:35:00,10.13,10.13,10.11,10.11,45200.0,6.8056,6.8056,6.7921,6.7921,45200.0
2007-07-03 12:40:00,10.12,10.12,10.11,10.12,40800.0,6.7989,6.7989,6.7921,6.7989,40800.0
2007-07-03 12:45:00,10.12,10.13,10.12,10.13,68400.0,6.7989,6.8056,6.7989,6.8056,68400.0
2007-07-03 12:50:00,10.13,10.13,10.1,10.11,82400.0,6.8056,6.8056,6.7854,6.7921,82400.0
2007-07-03 12:55:00,10.11,10.11,10.09,10.11,92800.0,6.7921,6.7921,6.7787,6.7921,92800.0
2007-07-05 09:30:00,10.11,10.15,10.1,10.14,87200.0,6.7921,6.819,6.7854,6.8123,87200.0
2007-07-05 09:35:00,10.14,10.14,10.09,10.09,17600.0,6.8123,6.8123,6.7787,6.7787,17600.0
2007-07-05 09:40:00,10.09,10.09,10.08,10.09,20400.0,6.7787,6.7787,6.772,6.7787,20400.0
2007-07-05 09:45:00,10.09,10.09,10.03,10.03,78400.0,6.7787,6.7787,6.7384,6.7384,78400.0
2007-07-05 09:50:00,10.03,10.03,9.98,9.99,235600.0,6.7384,6.7384,6.7048,6.7115,235600.0
2007-07-05 09:55:00,9.99,10.03,9.99,10.03,126400.0,6.7115,6.7384,6.7115,6.7384,126400.0
2007-07-05 10:00:00,10.03,10.05,10.02,10.04,101200.0,6.7384,6.7518,6.7317,6.7451,101200.0
2007-07-05 10:05:00,10.04,10.09,10.04,10.09,111200.0,6.7451,6.7787,6.7451,6.7787,111200.0
2007-07-05 10:10:00,10.08,10.09,10.02,10.03,129200.0,6.772,6.7787,6.7317,6.7384,129200.0
2007-07-05 10:15:00,10.03,10.07,10.02,10.06,113200.0,6.7384,6.7653,6.7317,6.7585,113200.0
2007-07-05 10:20:00,10.07,10.09,10.07,10.08,45200.0,6.7653,6.7787,6.7653,6.772,45200.0
2007-07-05 10:25:00,10.08,10.13,10.08,10.13,78000.0,6.772,6.8056,6.772,6.8056,78000.0
2007-07-05 10:30:00,10.13,10.16,10.13,10.15,109600.0,6.8056,6.8257,6.8056,6.819,109600.0
2007-07-05 10:35:00,10.15,10.16,10.15,10.15,76800.0,6.819,6.8257,6.819,6.819,76800.0
2007-07-05 10:40:00,10.15,10.19,10.15,10.19,170000.0,6.819,6.8459,6.819,6.8459,170000.0
2007-07-05 10:45:00,10.18,10.19,10.17,10.17,101600.0,6.8392,6.8459,6.8324,6.8324,101600.0
2007-07-05 10:50:00,10.17,10.18,10.15,10.18,79200.0,6.8324,6.8392,6.819,6.8392,79200.0
2007-07-05 10:55:00,10.18,10.2,10.17,10.2,161200.0,6.8392,6.8526,6.8324,6.8526,161200.0
2007-07-05 11:00:00,10.19,10.2,10.18,10.19,158800.0,6.8459,6.8526,6.8392,6.8459,158800.0
2007-07-05 11:05:00,10.2,10.21,10.2,10.2,131200.0,6.8526,6.8593,6.8526,6.8526,131200.0
2007-07-05 11:10:00,10.2,10.21,10.19,10.21,83200.0,6.8526,6.8593,6.8459,6.8593,83200.0
2007-07-05 11:15:00,10.21,10.21,10.2,10.2,127600.0,6.8593,6.8593,6.8526,6.8526,127600.0
2007-07-05 11:20:00,10.2,10.24,10.2,10.22,136000.0,6.8526,6.8795,6.8526,6.866,136000.0
2007-07-05 11:25:00,10.22,10.23,10.21,10.21,84400.0,6.866,6.8728,6.8593,6.8593,84400.0
2007-07-05 11:30:00,10.21,10.21,10.2,10.2,18400.0,6.8593,6.8593,6.8526,6.8526,18400.0
2007-07-05 11:35:00,10.2,10.2,10.17,10.17,78000.0,6.8526,6.8526,6.8324,6.8324,78000.0
2007-07-05 11:40:00,10.17,10.19,10.17,10.19,100800.0,6.8324,6.8459,6.8324,6.8459,100800.0
2007-07-05 11:45:00,10.19,10.19,10.18,10.19,100400.0,6.8459,6.8459,6.8392,6.8459,100400.0
2007-07-05 11:50:00,10.18,10.19,10.17,10.17,26400.0,6.8392,6.8459,6.8324,6.8324,26400.0
2007-07-05 11:55:00,10.17,10.17,10.15,10.16,39600.0,6.8324,6.8324,6.819,6.8257,39600.0
2007-07-05 12:00:00,10.15,10.17,10.15,10.15,61200.0,6.819,6.8324,6.819,6.819,61200.0
2007-07-05 12:05:00,10.15,10.15,10.13,10.15,64400.0,6.819,6.819,6.8056,6.819,64400.0
2007-07-05 12:10:00,10.15,10.15,10.14,10.14,38800.0,6.819,6.819,6.8123,6.8123,38800.0
2007-07-05 12:15:00,10.15,10.16,10.15,10.15,44000.0,6.819,6.8257,6.819,6.819,44000.0
2007-07-05 12:20:00,10.15,10.17,10.15,10.16,55200.0,6.819,6.8324,6.819,6.8257,55200.0
2007-07-05 12:25:00,10.17,10.17,10.11,10.12,59600.0,6.8324,6.8324,6.7921,6.7989,59600.0
2007-07-05 12:30:00,10.12,10.12,10.1,10.11,88800.0,6.7989,6.7989,6.7854,6.7921,88800.0
2007-07-05 12:35:00,10.1,10.12,10.1,10.12,35600.0,6.7854,6.7989,6.7854,6.7989,35600.0
2007-07-05 12:40:00,10.11,10.13,10.11,10.13,46000.0,6.7921,6.8056,6.7921,6.8056,46000.0
2007-07-05 12:45:00,10.13,10.13,10.13,10.13,40400.0,6.8056,6.8056,6.8056,6.8056,40400.0
2007-07-05 12:50:00,10.13,10.13,10.13,10.13,42400.0,6.8056,6.8056,6.8056,6.8056,42400.0
2007-07-05 12:55:00,10.13,10.13,10.12,10.12,30000.0,6.8056,6.8056,6.7989,6.7989,30000.0
2007-07-05 13:00:00,10.12,10.13,10.12,10.13,29200.0,6.7989,6.8056,6.7989,6.8056,29200.0
2007-07-05 13:05:00,10.13,10.13,10.12,10.13,49200.0,6.8056,6.8056,6.7989,6.8056,49200.0
2007-07-05 13:10:00,10.13,10.16,10.13,10.15,52800.0,6.8056,6.8257,6.8056,6.819,52800.0
2007-07-05 13:15:00,10.15,10.15,10.13,10.13,204000.0,6.819,6.819,6.8056,6.8056,204000.0
2007-07-05 13:20:00,10.13,10.14,10.1,10.1,238400.0,6.8056,6.8123,6.7854,6.7854,238400.0
2007-07-05 13:25:00,10.11,10.11,10.1,10.11,75200.0,6.7921,6.7921,6.7854,6.7921,75200.0
2007-07-05 13:30:00,10.11,10.13,10.1,10.12,66400.0,6.7921,6.8056,6.7854,6.7989,66400.0
2007-07-05 13:35:00,10.12,10.13,10.12,10.13,258000.0,6.7989,6.8056,6.7989,6.8056,258000.0
2007-07-05 13:40:00,10.13,10.13,10.11,10.12,124000.0,6.8056,6.8056,6.7921,6.7989,124000.0
2007-07-05 13:45:00,10.12,10.12,10.11,10.11,36000.0,6.7989,6.7989,6.7921,6.7921,36000.0
2007-07-05 13:50:00,10.11,10.13,10.11,10.12,67200.0,6.7921,6.8056,6.7921,6.7989,67200.0
2007-07-05 13:55:00,10.13,10.13,10.11,10.12,60800.0,6.8056,6.8056,6.7921,6.7989,60800.0
2007-07-05 14:00:00,10.12,10.12,10.1,10.11,43200.0,6.7989,6.7989,6.7854,6.7921,43200.0
2007-07-05 14:05:00,10.11,10.13,10.11,10.12,28000.0,6.7921,6.8056,6.7921,6.7989,28000.0
2007-07-05 14:10:00,10.12,10.13,10.11,10.12,43200.0,6.7989,6.8056,6.7921,6.7989,43200.0
2007-07-05 14:15:00,10.13,10.14,10.12,10.13,241600.0,6.8056,6.8123,6.7989,6.8056,241600.0
2007-07-05 14:20:00,10.13,10.14,10.12,10.12,71200.0,6.8056,6.8123,6.7989,6.7989,71200.0
2007-07-05 14:25:00,10.12,10.13,10.12,10.13,66800.0,6.7989,6.8056,6.7989,6.8056,66800.0
2007-07-05 14:30:00,10.13,10.16,10.13,10.14,72000.0,6.8056,6.8257,6.8056,6.8123,72000.0
2007-07-05 14:35:00,10.14,10.15,10.13,10.13,26400.0,6.8123,6.819,6.8056,6.8056,26400.0
2007-07-05 14:40:00,10.13,10.14,10.13,10.13,36000.0,6.8056,6.8123,6.8056,6.8056,36000.0
2007-07-05 14:45:00,10.13,10.15,10.13,10.15,37200.0,6.8056,6.819,6.8056,6.819,37200.0
2007-07-05 14:50:00,10.15,10.16,10.14,10.15,38800.0,6.819,6.8257,6.8123,6.819,38800.0
2007-07-05 14:55:00,10.15,10.15,10.13,10.13,27200.0,6.819,6.819,6.8056,6.8056,27200.0
2007-07-05 15:00:00,10.13,10.13,10.13,10.13,11200.0,6.8056,6.8056,6.8056,6.8056,11200.0
2007-07-05 15:05:00,10.13,10.14,10.13,10.13,53200.0,6.8056,6.8123,6.8056,6.8056,53200.0
2007-07-05 15:10:00,10.14,10.17,10.13,10.16,102400.0,6.8123,6.8324,6.8056,6.8257,102400.0
2007-07-05 15:15:00,10.15,10.16,10.15,10.16,79200.0,6.819,6.8257,6.819,6.8257,79200.0
2007-07-05 15:20:00,10.17,10.19,10.16,10.18,140000.0,6.8324,6.8459,6.8257,6.8392,140000.0
2007-07-05 15:25:00,10.18,10.22,10.18,10.21,251200.0,6.8392,6.866,6.8392,6.8593,251200.0
2007-07-05 15:30:00,10.21,10.21,10.2,10.21,177600.0,6.8593,6.8593,6.8526,6.8593,177600.0
2007-07-05 15:35:00,10.21,10.22,10.2,10.22,189200.0,6.8593,6.866,6.8526,6.866,189200.0
2007-07-05 15:40:00,10.22,10.28,10.22,10.27,531600.0,6.866,6.9063,6.866,6.8996,531600.0
2007-07-05 15:45:00,10.27,10.34,10.25,10.32,523600.0,6.8996,6.9467,6.8862,6.9332,523600.0
2007-07-05 15:50:00,10.31,10.38,10.31,10.38,1099600.0,6.9265,6.9735,6.9265,6.9735,1099600.0
2007-07-05 15:55:00,10.38,10.39,10.36,10.38,1250800.0,6.9735,6.9802,6.9601,6.9735,1250800.0
2007-07-06 09:30:00,10.38,10.39,10.34,10.37,88400.0,6.9735,6.9802,6.9467,6.9668,88400.0
2007-07-06 09:35:00,10.35,10.39,10.35,10.39,83600.0,6.9534,6.9802,6.9534,6.9802,83600.0
2007-07-06 09:40:00,10.39,10.39,10.36,10.38,90800.0,6.9802,6.9802,6.9601,6.9735,90800.0
2007-07-06 09:45:00,10.38,10.42,10.36,10.42,198400.0,6.9735,7.0004,6.9601,7.0004,198400.0
2007-07-06 09:50:00,10.42,10.45,10.37,10.38,288800.0,7.0004,7.0206,6.9668,6.9735,288800.0
2007-07-06 09:55:00,10.38,10.38,10.32,10.33,354000.0,6.9735,6.9735,6.9332,6.9399,354000.0
2007-07-06 10:00:00,10.33,10.37,10.33,10.37,163200.0,6.9399,6.9668,6.9399,6.9668,163200.0
2007-07-06 10:05:00,10.37,10.44,10.36,10.43,154400.0,6.9668,7.0138,6.9601,7.0071,154400.0
2007-07-06 10:10:00,10.42,10.42,10.38,10.39,144000.0,7.0004,7.0004,6.9735,6.9802,144000.0
2007-07-06 10:15:00,10.39,10.4,10.37,10.37,118800.0,6.9802,6.987,6.9668,6.9668,118800.0
2007-07-06 10:20:00,10.37,10.37,10.31,10.34,121600.0,6.9668,6.9668,6.9265,6.9467,121600.0
2007-07-06 10:25:00,10.33,10.33,10.3,10.32,67600.0,6.9399,6.9399,6.9198,6.9332,67600.0
2007-07-06 10:30:00,10.32,10.35,10.32,10.34,79600.0,6.9332,6.9534,6.9332,6.9467,79600.0
2007-07-06 10:35:00,10.34,10.34,10.31,10.33,54800.0,6.9467,6.9467,6.9265,6.9399,54800.0
2007-07-06 10:40:00,10.32,10.33,10.28,10.31,152800.0,6.9332,6.9399,6.9063,6.9265,152800.0
2007-07-06 10:45:00,10.31,10.32,10.31,10.31,60000.0,6.9265,6.9332,6.9265,6.9265,60000.0
2007-07-06 10:50:00,10.31,10.31,10.3,10.31,49600.0,6.9265,6.9265,6.9198,6.9265,49600.0
2007-07-06 10:55:00,10.31,10.31,10.29,10.29,68000.0,6.9265,6.9265,6.9131,6.9131,68000.0
2007-07-06 11:00:00,10.3,10.3,10.28,10.29,67200.0,6.9198,6.9198,6.9063,6.9131,67200.0
2007-07-06 11:05:00,10.29,10.3,10.29,10.29,67200.0,6.9131,6.9198,6.9131,6.9131,67200.0
2007-07-06 11:10:00,10.29,10.3,10.29,10.29,97200.0,6.9131,6.9198,6.9131,6.9131,97200.0
2007-07-06 11:15:00,10.29,10.29,10.29,10.29,53600.0,6.9131,6.9131,6.9131,6.9131,53600.0
2007-07-06 11:20:00,10.29,10.31,10.28,10.3,59200.0,6.9131,6.9265,6.9063,6.9198,59200.0
2007-07-06 11:25:00,10.3,10.32,10.3,10.32,99600.0,6.9198,6.9332,6.9198,6.9332,99600.0
2007-07-06 11:30:00,10.32,10.33,10.32,10.33,42800.0,6.9332,6.9399,6.9332,6.9399,42800.0
2007-07-06 11:35:00,10.33,10.33,10.31,10.31,89600.0,6.9399,6.9399,6.9265,6.9265,89600.0
2007-07-06 11:40:00,10.31,10.32,10.31,10.31,48000.0,6.9265,6.9332,6.9265,6.9265,48000.0
2007-07-06 11:45:00,10.31,10.31,10.3,10.31,74400.0,6.9265,6.9265,6.9198,6.9265,74400.0
2007-07-06 11:50:00,10.31,10.33,10.31,10.32,105600.0,6.9265,6.9399,6.9265,6.9332,105600.0
2007-07-06 11:55:00,10.33,10.34,10.32,10.33,101600.0,6.9399,6.9467,6.9332,6.9399,101600.0
2007-07-06 12:00:00,10.32,10.39,10.32,10.39,115600.0,6.9332,6.9802,6.9332,6.9802,115600.0
2007-07-06 12:05:00,10.39,10.4,10.36,10.37,50000.0,6.9802,6.987,6.9601,6.9668,50000.0
2007-07-06 12:10:00,10.37,10.38,10.34,10.35,56400.0,6.9668,6.9735,6.9467,6.9534,56400.0
2007-07-06 12:15:00,10.34,10.35,10.33,10.33,87200.0,6.9467,6.9534,6.9399,6.9399,87200.0
2007-07-06 12:20:00,10.33,10.33,10.32,10.32,83600.0,6.9399,6.9399,6.9332,6.9332,83600.0
2007-07-06 12:25:00,10.32,10.33,10.32,10.32,79600.0,6.9332,6.9399,6.9332,6.9332,79600.0
2007-07-06 12:30:00,10.32,10.33,10.32,10.33,57600.0,6.9332,6.9399,6.9332,6.9399,57600.0
2007-07-06 12:35:00,10.33,10.33,10.32,10.33,77600.0,6.9399,6.9399,6.9332,6.9399,77600.0
2007-07-06 12:40:00,10.33,10.34,10.33,10.34,32400.0,6.9399,6.9467,6.9399,6.9467,32400.0
2007-07-06 12:45:00,10.33,10.33,10.33,10.33,42800.0,6.9399,6.9399,6.9399,6.9399,42800.0
2007-07-06 12:50:00,10.33,10.33,10.32,10.33,56400.0,6.9399,6.9399,6.9332,6.9399,56400.0
2007-07-06 12:55:00,10.33,10.34,10.33,10.33,28800.0,6.9399,6.9467,6.9399,6.9399,28800.0
2007-07-06 13:00:00,10.33,10.34,10.33,10.33,77200.0,6.9399,6.9467,6.9399,6.9399,77200.0
2007-07-06 13:05:00,10.33,10.33,10.32,10.33,43200.0,6.9399,6.9399,6.9332,6.9399,43200.0
2007-07-06 13:10:00,10.33,10.33,10.32,10.33,42400.0,6.9399,6.9399,6.9332,6.9399,42400.0
2007-07-06 13:15:00,10.33,10.33,10.32,10.32,54800.0,6.9399,6.9399,6.9332,6.9332,54800.0
2007-07-06 13:20:00,10.32,10.34,10.32,10.32,73200.0,6.9332,6.9467,6.9332,6.9332,73200.0
2007-07-06 13:25:00,10.32,10.34,10.32,10.33,66800.0,6.9332,6.9467,6.9332,6.9399,66800.0
2007-07-06 13:30:00,10.33,10.34,10.32,10.34,60000.0,6.9399,6.9467,6.9332,6.9467,60000.0
2007-07-06 13:35:00,10.34,10.34,10.33,10.33,24800.0,6.9467,6.9467,6.9399,6.9399,24800.0
2007-07-06 13:40:00,10.33,10.34,10.33,10.33,36800.0,6.9399,6.9467,6.9399,6.9399,36800.0
2007-07-06 13:45:00,10.33,10.35,10.33,10.33,140400.0,6.9399,6.9534,6.9399,6.9399,140400.0
2007-07-06 13:50:00,10.33,10.34,10.33,10.33,25200.0,6.9399,6.9467,6.9399,6.9399,25200.0
2007-07-06 13:55:00,10.34,10.34,10.33,10.33,48000.0,6.9467,6.9467,6.9399,6.9399,48000.0
2007-07-06 14:00:00,10.33,10.33,10.33,10.33,58800.0,6.9399,6.9399,6.9399,6.9399,58800.0
2007-07-06 14:05:00,10.33,10.35,10.33,10.35,70400.0,6.9399,6.9534,6.9399,6.9534,70400.0
2007-07-06 14:10:00,10.35,10.35,10.35,10.35,60000.0,6.9534,6.9534,6.9534,6.9534,60000.0
2007-07-06 14:15:00,10.35,10.36,10.33,10.35,94000.0,6.9534,6.9601,6.9399,6.9534,94000.0
2007-07-06 14:20:00,10.35,10.35,10.34,10.35,56800.0,6.9534,6.9534,6.9467,6.9534,56800.0
2007-07-06 14:25:00,10.34,10.34,10.34,10.34,13200.0,6.9467,6.9467,6.9467,6.9467,13200.0
2007-07-06 14:30:00,10.34,10.36,10.34,10.35,78400.0,6.9467,6.9601,6.9467,6.9534,78400.0
2007-07-06 14:35:00,10.35,10.35,10.33,10.33,89200.0,6.9534,6.9534,6.9399,6.9399,89200.0
2007-07-06 14:40:00,10.33,10.34,10.33,10.34,24400.0,6.9399,6.9467,6.9399,6.9467,24400.0
2007-07-06 14:45:00,10.34,10.35,10.34,10.34,48800.0,6.9467,6.9534,6.9467,6.9467,48800.0
2007-07-06 14:50:00,10.34,10.34,10.32,10.33,26400.0,6.9467,6.9467,6.9332,6.9399,26400.0
2007-07-06 14:55:00,10.33,10.35,10.32,10.34,84800.0,6.9399,6.9534,6.9332,6.9467,84800.0
2007-07-06 15:00:00,10.34,10.36,10.34,10.35,51200.0,6.9467,6.9601,6.9467,6.9534,51200.0
2007-07-06 15:05:00,10.36,10.36,10.34,10.36,59200.0,6.9601,6.9601,6.9467,6.9601,59200.0
2007-07-06 15:10:00,10.36,10.36,10.33,10.34,76400.0,6.9601,6.9601,6.9399,6.9467,76400.0
2007-07-06 15:15:00,10.34,10.34,10.33,10.34,60000.0,6.9467,6.9467,6.9399,6.9467,60000.0
2007-07-06 15:20:00,10.34,10.34,10.33,10.33,65600.0,6.9467,6.9467,6.9399,6.9399,65600.0
2007-07-06 15:25:00,10.33,10.35,10.33,10.35,46800.0,6.9399,6.9534,6.9399,6.9534,46800.0
2007-07-06 15:30:00,10.35,10.36,10.33,10.35,135200.0,6.9534,6.9601,6.9399,6.9534,135200.0
2007-07-06 15:35:00,10.35,10.36,10.34,10.35,71600.0,6.9534,6.9601,6.9467,6.9534,71600.0
2007-07-06 15:40:00,10.35,10.37,10.35,10.35,137200.0,6.9534,6.9668,6.9534,6.9534,137200.0
2007-07-06 15:45:00,10.36,10.37,10.35,10.37,142000.0,6.9601,6.9668,6.9534,6.9668,142000.0
2007-07-06 15:50:00,10.37,10.38,10.36,10.36,171200.0,6.9668,6.9735,6.9601,6.9601,171200.0
2007-07-06 15:55:00,10.36,10.39,10.36,10.38,420800.0,6.9601,6.9802,6.9601,6.9735,420800.0
2007-07-09 09:30:00,10.46,10.48,10.44,10.48,141600.0,7.0273,7.0407,7.0138,7.0407,141600.0
2007-07-09 09:35:00,10.48,10.48,10.47,10.48,202800.0,7.0407,7.0407,7.034,7.0407,202800.0
2007-07-09 09:40:00,10.48,10.48,10.45,10.46,219200.0,7.0407,7.0407,7.0206,7.0273,219200.0
2007-07-09 09:45:00,10.45,10.45,10.43,10.44,144400.0,7.0206,7.0206,7.0071,7.0138,144400.0
2007-07-09 09:50:00,10.44,10.44,10.41,10.42,195600.0,7.0138,7.0138,6.9937,7.0004,195600.0
2007-07-09 09:55:00,10.42,10.44,10.42,10.43,106800.0,7.0004,7.0138,7.0004,7.0071,106800.0
2007-07-09 10:00:00,10.43,10.66,10.43,10.61,1058800.0,7.0071,7.1616,7.0071,7.128,1058800.0
2007-07-09 10:05:00,10.61,10.61,10.51,10.56,844400.0,7.128,7.128,7.0609,7.0945,844400.0
2007-07-09 10:10:00,10.57,10.68,10.52,10.66,401600.0,7.1012,7.1751,7.0676,7.1616,401600.0
2007-07-09 10:15:00,10.66,10.7,10.57,10.59,765200.0,7.1616,7.1885,7.1012,7.1146,765200.0
2007-07-09 10:20:00,10.59,10.62,10.56,10.62,191200.0,7.1146,7.1348,7.0945,7.1348,191200.0
2007-07-09 10:25:00,10.62,10.63,10.59,10.61,181200.0,7.1348,7.1415,7.1146,7.128,181200.0
2007-07-09 10:30:00,10.62,10.65,10.61,10.62,202400.0,7.1348,7.1549,7.128,7.1348,202400.0
2007-07-09 10:35:00,10.62,10.63,10.57,10.59,161200.0,7.1348,7.1415,7.1012,7.1146,161200.0
2007-07-09 10:40:00,10.59,10.59,10.5,10.5,261600.0,7.1146,7.1146,7.0541,7.0541,261600.0
2007-07-09 10:45:00,10.5,10.56,10.47,10.56,300800.0,7.0541,7.0945,7.034,7.0945,300800.0
2007-07-09 10:50:00,10.56,10.56,10.52,10.53,167600.0,7.0945,7.0945,7.0676,7.0743,167600.0
2007-07-09 10:55:00,10.53,10.54,10.53,10.54,84000.0,7.0743,7.081,7.0743,7.081,84000.0
2007-07-09 11:00:00,10.54,10.6,10.54,10.58,129600.0,7.081,7.1213,7.081,7.1079,129600.0
2007-07-09 11:05:00,10.58,10.59,10.57,10.59,112000.0,7.1079,7.1146,7.1012,7.1146,112000.0
2007-07-09 11:10:00,10.59,10.6,10.58,10.59,111600.0,7.1146,7.1213,7.1079,7.1146,111600.0
2007-07-09 11:15:00,10.59,10.61,10.57,10.58,204800.0,7.1146,7.128,7.1012,7.1079,204800.0
2007-07-09 11:20:00,10.58,10.59,10.55,10.59,134800.0,7.1079,7.1146,7.0877,7.1146,134800.0
2007-07-09 11:25:00,10.58,10.63,10.58,10.62,135200.0,7.1079,7.1415,7.1079,7.1348,135200.0
2007-07-09 11:30:00,10.62,10.63,10.61,10.62,143200.0,7.1348,7.1415,7.128,7.1348,143200.0
2007-07-09 11:35:00,10.61,10.62,10.57,10.58,178800.0,7.128,7.1348,7.1012,7.1079,178800.0
2007-07-09 11:40:00,10.57,10.6,10.57,10.59,100800.0,7.1012,7.1213,7.1012,7.1146,100800.0
2007-07-09 11:45:00,10.59,10.6,10.57,10.59,86800.0,7.1146,7.1213,7.1012,7.1146,86800.0
2007-07-09 11:50:00,10.59,10.62,10.59,10.59,48000.0,7.1146,7.1348,7.1146,7.1146,48000.0
2007-07-09 11:55:00,10.59,10.6,10.59,10.59,153200.0,7.1146,7.1213,7.1146,7.1146,153200.0
2007-07-09 12:00:00,10.59,10.59,10.56,10.58,71600.0,7.1146,7.1146,7.0945,7.1079,71600.0
2007-07-09 12:05:00,10.58,10.59,10.56,10.56,81600.0,7.1079,7.1146,7.0945,7.0945,81600.0
2007-07-09 12:10:00,10.56,10.58,10.55,10.58,56800.0,7.0945,7.1079,7.0877,7.1079,56800.0
2007-07-09 12:15:00,10.58,10.59,10.58,10.58,49200.0,7.1079,7.1146,7.1079,7.1079,49200.0
2007-07-09 12:20:00,10.58,10.58,10.58,10.58,34800.0,7.1079,7.1079,7.1079,7.1079,34800.0
2007-07-09 12:25:00,10.58,10.58,10.57,10.58,60000.0,7.1079,7.1079,7.1012,7.1079,60000.0
2007-07-09 12:30:00,10.58,10.6,10.58,10.59,101200.0,7.1079,7.1213,7.1079,7.1146,101200.0
2007-07-09 12:35:00,10.59,10.59,10.57,10.59,133600.0,7.1146,7.1146,7.1012,7.1146,133600.0
2007-07-09 12:40:00,10.59,10.6,10.58,10.59,70000.0,7.1146,7.1213,7.1079,7.1146,70000.0
2007-07-09 12:45:00,10.59,10.61,10.58,10.59,107600.0,7.1146,7.128,7.1079,7.1146,107600.0
2007-07-09 12:50:00,10.59,10.59,10.58,10.58,42400.0,7.1146,7.1146,7.1079,7.1079,42400.0
2007-07-09 12:55:00,10.58,10.59,10.58,10.59,32400.0,7.1079,7.1146,7.1079,7.1146,32400.0
2007-07-09 13:00:00,10.59,10.61,10.58,10.6,136800.0,7.1146,7.128,7.1079,7.1213,136800.0
2007-07-09 13:05:00,10.59,10.6,10.58,10.58,56000.0,7.1146,7.1213,7.1079,7.1079,56000.0
2007-07-09 13:10:00,10.58,10.59,10.58,10.59,49600.0,7.1079,7.1146,7.1079,7.1146,49600.0
2007-07-09 13:15:00,10.59,10.6,10.58,10.58,94800.0,7.1146,7.1213,7.1079,7.1079,94800.0
2007-07-09 13:20:00,10.58,10.61,10.58,10.61,67200.0,7.1079,7.128,7.1079,7.128,67200.0
2007-07-09 13:25:00,10.62,10.65,10.62,10.65,93200.0,7.1348,7.1549,7.1348,7.1549,93200.0
2007-07-09 13:30:00,10.65,10.72,10.64,10.71,323600.0,7.1549,7.2019,7.1482,7.1952,323600.0
2007-07-09 13:35:00,10.71,10.74,10.7,10.7,131600.0,7.1952,7.2154,7.1885,7.1885,131600.0
2007-07-09 13:40:00,10.71,10.77,10.69,10.75,195600.0,7.1952,7.2355,7.1818,7.2221,195600.0
2007-07-09 13:45:00,10.75,10.76,10.72,10.74,92800.0,7.2221,7.2288,7.2019,7.2154,92800.0
2007-07-09 13:50:00,10.74,10.74,10.72,10.72,106400.0,7.2154,7.2154,7.2019,7.2019,106400.0
2007-07-09 13:55:00,10.72,10.72,10.69,10.72,154000.0,7.2019,7.2019,7.1818,7.2019,154000.0
2007-07-09 14:00:00,10.72,10.74,10.69,10.7,152400.0,7.2019,7.2154,7.1818,7.1885,152400.0
2007-07-09 14:05:00,10.7,10.72,10.69,10.7,111600.0,7.1885,7.2019,7.1818,7.1885,111600.0
2007-07-09 14:10:00,10.7,10.7,10.66,10.67,125600.0,7.1885,7.1885,7.1616,7.1684,125600.0
2007-07-09 14:15:00,10.67,10.67,10.65,10.67,82800.0,7.1684,7.1684,7.1549,7.1684,82800.0
2007-07-09 14:20:00,10.67,10.67,10.66,10.67,104000.0,7.1684,7.1684,7.1616,7.1684,104000.0
2007-07-09 14:25:00,10.67,10.67,10.65,10.66,76000.0,7.1684,7.1684,7.1549,7.1616,76000.0
2007-07-09 14:30:00,10.66,10.7,10.66,10.68,67200.0,7.1616,7.1885,7.1616,7.1751,67200.0
2007-07-09 14:35:00,10.68,10.7,10.67,10.69,64000.0,7.1751,7.1885,7.1684,7.1818,64000.0
2007-07-09 14:40:00,10.68,10.69,10.68,10.69,73200.0,7.1751,7.1818,7.1751,7.1818,73200.0
2007-07-09 14:45:00,10.69,10.73,10.69,10.72,111600.0,7.1818,7.2087,7.1818,7.2019,111600.0
2007-07-09 14:50:00,10.73,10.73,10.69,10.72,116000.0,7.2087,7.2087,7.1818,7.2019,116000.0
2007-07-09 14:55:00,10.72,10.74,10.7,10.73,130400.0,7.2019,7.2154,7.1885,7.2087,130400.0
2007-07-09 15:00:00,10.73,10.75,10.72,10.74,110400.0,7.2087,7.2221,7.2019,7.2154,110400.0
2007-07-09 15:05:00,10.74,10.77,10.74,10.77,263600.0,7.2154,7.2355,7.2154,7.2355,263600.0
2007-07-09 15:10:00,10.77,10.81,10.77,10.77,234800.0,7.2355,7.2624,7.2355,7.2355,234800.0
2007-07-09 15:15:00,10.77,10.78,10.76,10.77,73600.0,7.2355,7.2423,7.2288,7.2355,73600.0
2007-07-09 15:20:00,10.76,10.78,10.76,10.77,121200.0,7.2288,7.2423,7.2288,7.2355,121200.0
2007-07-09 15:25:00,10.77,10.8,10.76,10.8,110400.0,7.2355,7.2557,7.2288,7.2557,110400.0
2007-07-09 15:30:00,10.8,10.81,10.79,10.81,189200.0,7.2557,7.2624,7.249,7.2624,189200.0
2007-07-09 15:35:00,10.81,10.81,10.8,10.8,182000.0,7.2624,7.2624,7.2557,7.2557,182000.0
2007-07-09 15:40:00,10.8,10.8,10.78,10.78,158000.0,7.2557,7.2557,7.2423,7.2423,158000.0
2007-07-09 15:45:00,10.78,10.79,10.77,10.79,280400.0,7.2423,7.249,7.2355,7.249,280400.0
2007-07-09 15:50:00,10.79,10.81,10.79,10.8,251600.0,7.249,7.2624,7.249,7.2557,251600.0
2007-07-09 15:55:00,10.81,10.82,10.8,10.81,388400.0,7.2624,7.2691,7.2557,7.2624,388400.0
2007-07-10 09:30:00,11.0,11.0,10.8,10.81,303600.0,7.3901,7.3901,7.2557,7.2624,303600.0
2007-07-10 09:35:00,10.81,10.84,10.75,10.78,281600.0,7.2624,7.2826,7.2221,7.2423,281600.0
2007-07-10 09:40:00,10.78,10.79,10.72,10.77,187600.0,7.2423,7.249,7.2019,7.2355,187600.0
2007-07-10 09:45:00,10.77,10.79,10.76,10.78,157200.0,7.2355,7.249,7.2288,7.2423,157200.0
2007-07-10 09:50:00,10.78,10.86,10.77,10.83,332000.0,7.2423,7.296,7.2355,7.2758,332000.0
2007-07-10 09:55:00,10.83,10.83,10.75,10.77,144800.0,7.2758,7.2758,7.2221,7.2355,144800.0
2007-07-10 10:00:00,10.77,10.79,10.77,10.78,111600.0,7.2355,7.249,7.2355,7.2423,111600.0
2007-07-10 10:05:00,10.78,10.78,10.73,10.73,106800.0,7.2423,7.2423,7.2087,7.2087,106800.0
2007-07-10 10:10:00,10.73,10.75,10.71,10.72,234000.0,7.2087,7.2221,7.1952,7.2019,234000.0
2007-07-10 10:15:00,10.72,10.74,10.7,10.71,232000.0,7.2019,7.2154,7.1885,7.1952,232000.0
2007-07-10 10:20:00,10.71,10.72,10.7,10.72,125200.0,7.1952,7.2019,7.1885,7.2019,125200.0
2007-07-10 10:25:00,10.72,10.72,10.67,10.67,126400.0,7.2019,7.2019,7.1684,7.1684,126400.0
2007-07-10 10:30:00,10.67,10.67,10.61,10.61,182400.0,7.1684,7.1684,7.128,7.128,182400.0
2007-07-10 10:35:00,10.61,10.61,10.53,10.56,325200.0,7.128,7.128,7.0743,7.0945,325200.0
2007-07-10 10:40:00,10.56,10.59,10.56,10.58,89200.0,7.0945,7.1146,7.0945,7.1079,89200.0
2007-07-10 10:45:00,10.58,10.59,10.58,10.59,82000.0,7.1079,7.1146,7.1079,7.1146,82000.0
2007-07-10 10:50:00,10.59,10.63,10.59,10.62,86400.0,7.1146,7.1415,7.1146,7.1348,86400.0
2007-07-10 10:55:00,10.62,10.63,10.61,10.62,58800.0,7.1348,7.1415,7.128,7.1348,58800.0
2007-07-10 11:00:00,10.61,10.64,10.61,10.62,75200.0,7.128,7.1482,7.128,7.1348,75200.0
2007-07-10 11:05:00,10.62,10.65,10.62,10.65,46400.0,7.1348,7.1549,7.1348,7.1549,46400.0
2007-07-10 11:10:00,10.65,10.65,10.6,10.61,58800.0,7.1549,7.1549,7.1213,7.128,58800.0
2007-07-10 11:15:00,10.61,10.65,10.61,10.64,76000.0,7.128,7.1549,7.128,7.1482,76000.0
2007-07-10 11:20:00,10.64,10.65,10.63,10.63,64800.0,7.1482,7.1549,7.1415,7.1415,64800.0
2007-07-10 11:25:00,10.63,10.65,10.63,10.63,30400.0,7.1415,7.1549,7.1415,7.1415,30400.0
2007-07-10 11:30:00,10.63,10.65,10.63,10.64,78400.0,7.1415,7.1549,7.1415,7.1482,78400.0
2007-07-10 11:35:00,10.64,10.65,10.63,10.63,76400.0,7.1482,7.1549,7.1415,7.1415,76400.0
2007-07-10 11:40:00,10.63,10.63,10.6,10.62,61200.0,7.1415,7.1415,7.1213,7.1348,61200.0
2007-07-10 11:45:00,10.61,10.63,10.61,10.62,23600.0,7.128,7.1415,7.128,7.1348,23600.0
2007-07-10 11:50:00,10.61,10.62,10.59,10.59,98400.0,7.128,7.1348,7.1146,7.1146,98400.0
2007-07-10 11:55:00,10.58,10.59,10.57,10.57,36800.0,7.1079,7.1146,7.1012,7.1012,36800.0
2007-07-10 12:00:00,10.57,10.59,10.57,10.58,48800.0,7.1012,7.1146,7.1012,7.1079,48800.0
2007-07-10 12:05:00,10.58,10.59,10.58,10.58,94000.0,7.1079,7.1146,7.1079,7.1079,94000.0
2007-07-10 12:10:00,10.58,10.58,10.55,10.55,100000.0,7.1079,7.1079,7.0877,7.0877,100000.0
2007-07-10 12:15:00,10.56,10.56,10.55,10.55,67600.0,7.0945,7.0945,7.0877,7.0877,67600.0
2007-07-10 12:20:00,10.55,10.56,10.55,10.55,52400.0,7.0877,7.0945,7.0877,7.0877,52400.0
2007-07-10 12:25:00,10.55,10.55,10.55,10.55,22000.0,7.0877,7.0877,7.0877,7.0877,22000.0
2007-07-10 12:30:00,10.55,10.56,10.55,10.56,64000.0,7.0877,7.0945,7.0877,7.0945,64000.0
2007-07-10 12:35:00,10.56,10.58,10.56,10.58,71600.0,7.0945,7.1079,7.0945,7.1079,71600.0
2007-07-10 12:40:00,10.59,10.59,10.56,10.56,48000.0,7.1146,7.1146,7.0945,7.0945,48000.0
2007-07-10 12:45:00,10.56,10.57,10.54,10.54,66000.0,7.0945,7.1012,7.081,7.081,66000.0
2007-07-10 12:50:00,10.55,10.55,10.54,10.55,28800.0,7.0877,7.0877,7.081,7.0877,28800.0
2007-07-10 12:55:00,10.55,10.58,10.55,10.58,64800.0,7.0877,7.1079,7.0877,7.1079,64800.0
2007-07-10 13:00:00,10.58,10.6,10.57,10.58,82400.0,7.1079,7.1213,7.1012,7.1079,82400.0
2007-07-10 13:05:00,10.58,10.58,10.55,10.55,73200.0,7.1079,7.1079,7.0877,7.0877,73200.0
2007-07-10 13:10:00,10.55,10.59,10.55,10.59,42400.0,7.0877,7.1146,7.0877,7.1146,42400.0
2007-07-10 13:15:00,10.59,10.59,10.56,10.58,70400.0,7.1146,7.1146,7.0945,7.1079,70400.0
2007-07-10 13:20:00,10.57,10.58,10.55,10.56,88000.0,7.1012,7.1079,7.0877,7.0945,88000.0
2007-07-10 13:25:00,10.56,10.6,10.56,10.57,124000.0,7.0945,7.1213,7.0945,7.1012,124000.0
2007-07-10 13:30:00,10.58,10.61,10.58,10.6,67200.0,7.1079,7.128,7.1079,7.1213,67200.0
2007-07-10 13:35:00,10.6,10.61,10.58,10.59,76800.0,7.1213,7.128,7.1079,7.1146,76800.0
2007-07-10 13:40:00,10.59,10.61,10.58,10.59,47200.0,7.1146,7.128,7.1079,7.1146,47200.0
2007-07-10 13:45:00,10.59,10.59,10.55,10.55,61200.0,7.1146,7.1146,7.0877,7.0877,61200.0
2007-07-10 13:50:00,10.55,10.57,10.54,10.56,102000.0,7.0877,7.1012,7.081,7.0945,102000.0
2007-07-10 13:55:00,10.56,10.56,10.55,10.55,30800.0,7.0945,7.0945,7.0877,7.0877,30800.0
2007-07-10 14:00:00,10.55,10.56,10.53,10.56,74800.0,7.0877,7.0945,7.0743,7.0945,74800.0
2007-07-10 14:05:00,10.56,10.56,10.53,10.54,36400.0,7.0945,7.0945,7.0743,7.081,36400.0
2007-07-10 14:10:00,10.54,10.55,10.53,10.53,68800.0,7.081,7.0877,7.0743,7.0743,68800.0
2007-07-10 14:15:00,10.53,10.56,10.53,10.56,62800.0,7.0743,7.0945,7.0743,7.0945,62800.0
2007-07-10 14:20:00,10.56,10.57,10.56,10.57,34000.0,7.0945,7.1012,7.0945,7.1012,34000.0
2007-07-10 14:25:00,10.56,10.57,10.55,10.56,86000.0,7.0945,7.1012,7.0877,7.0945,86000.0
2007-07-10 14:30:00,10.56,10.57,10.55,10.57,38400.0,7.0945,7.1012,7.0877,7.1012,38400.0
2007-07-10 14:35:00,10.57,10.57,10.56,10.56,50400.0,7.1012,7.1012,7.0945,7.0945,50400.0
2007-07-10 14:40:00,10.56,10.59,10.56,10.57,42000.0,7.0945,7.1146,7.0945,7.1012,42000.0
2007-07-10 14:45:00,10.57,10.58,10.56,10.56,30800.0,7.1012,7.1079,7.0945,7.0945,30800.0
2007-07-10 14:50:00,10.56,10.56,10.55,10.56,24000.0,7.0945,7.0945,7.0877,7.0945,24000.0
2007-07-10 14:55:00,10.56,10.56,10.54,10.55,69200.0,7.0945,7.0945,7.081,7.0877,69200.0
2007-07-10 15:00:00,10.55,10.56,10.54,10.55,84400.0,7.0877,7.0945,7.081,7.0877,84400.0
2007-07-10 15:05:00,10.55,10.56,10.55,10.56,196400.0,7.0877,7.0945,7.0877,7.0945,196400.0
2007-07-10 15:10:00,10.56,10.57,10.55,10.55,124800.0,7.0945,7.1012,7.0877,7.0877,124800.0
2007-07-10 15:15:00,10.55,10.57,10.55,10.57,176800.0,7.0877,7.1012,7.0877,7.1012,176800.0
2007-07-10 15:20:00,10.57,10.57,10.55,10.57,167600.0,7.1012,7.1012,7.0877,7.1012,167600.0
2007-07-10 15:25:00,10.56,10.57,10.55,10.56,92000.0,7.0945,7.1012,7.0877,7.0945,92000.0
2007-07-10 15:30:00,10.56,10.57,10.56,10.56,174800.0,7.0945,7.1012,7.0945,7.0945,174800.0
2007-07-10 15:35:00,10.56,10.57,10.56,10.57,142800.0,7.0945,7.1012,7.0945,7.1012,142800.0
2007-07-10 15:40:00,10.56,10.57,10.55,10.57,346000.0,7.0945,7.1012,7.0877,7.1012,346000.0
2007-07-10 15:45:00,10.57,10.58,10.55,10.56,119200.0,7.1012,7.1079,7.0877,7.0945,119200.0
2007-07-10 15:50:00,10.56,10.56,10.53,10.56,180000.0,7.0945,7.0945,7.0743,7.0945,180000.0
2007-07-10 15:55:00,10.56,10.56,10.53,10.54,321600.0,7.0945,7.0945,7.0743,7.081,321600.0
2007-07-11 09:30:00,10.53,10.59,10.51,10.58,103200.0,7.0743,7.1146,7.0609,7.1079,103200.0
2007-07-11 09:35:00,10.59,10.61,10.58,10.61,66000.0,7.1146,7.128,7.1079,7.128,66000.0
2007-07-11 09:40:00,10.6,10.61,10.56,10.56,76400.0,7.1213,7.128,7.0945,7.0945,76400.0
2007-07-11 09:45:00,10.56,10.58,10.54,10.54,101200.0,7.0945,7.1079,7.081,7.081,101200.0
2007-07-11 09:50:00,10.55,10.55,10.47,10.47,108800.0,7.0877,7.0877,7.034,7.034,108800.0
2007-07-11 09:55:00,10.48,10.49,10.47,10.48,63600.0,7.0407,7.0474,7.034,7.0407,63600.0
2007-07-11 10:00:00,10.48,10.52,10.47,10.5,97200.0,7.0407,7.0676,7.034,7.0541,97200.0
2007-07-11 10:05:00,10.49,10.5,10.46,10.47,118400.0,7.0474,7.0541,7.0273,7.034,118400.0
2007-07-11 10:10:00,10.47,10.47,10.44,10.46,67200.0,7.034,7.034,7.0138,7.0273,67200.0
2007-07-11 10:15:00,10.46,10.49,10.46,10.47,60800.0,7.0273,7.0474,7.0273,7.034,60800.0
2007-07-11 10:20:00,10.47,10.49,10.46,10.47,83600.0,7.034,7.0474,7.0273,7.034,83600.0
2007-07-11 10:25:00,10.47,10.52,10.47,10.5,70000.0,7.034,7.0676,7.034,7.0541,70000.0
2007-07-11 10:30:00,10.5,10.5,10.48,10.49,79600.0,7.0541,7.0541,7.0407,7.0474,79600.0
2007-07-11 10:35:00,10.5,10.5,10.49,10.49,51600.0,7.0541,7.0541,7.0474,7.0474,51600.0
2007-07-11 10:40:00,10.49,10.5,10.48,10.49,71600.0,7.0474,7.0541,7.0407,7.0474,71600.0
2007-07-11 10:45:00,10.49,10.49,10.46,10.49,52800.0,7.0474,7.0474,7.0273,7.0474,52800.0
2007-07-11 10:50:00,10.49,10.52,10.49,10.52,40800.0,7.0474,7.0676,7.0474,7.0676,40800.0
2007-07-11 10:55:00,10.52,10.55,10.52,10.54,39200.0,7.0676,7.0877,7.0676,7.081,39200.0
2007-07-11 11:00:00,10.54,10.56,10.54,10.56,51200.0,7.081,7.0945,7.081,7.0945,51200.0
2007-07-11 11:05:00,10.56,10.57,10.55,10.56,84000.0,7.0945,7.1012,7.0877,7.0945,84000.0
2007-07-11 11:10:00,10.56,10.57,10.56,10.57,35200.0,7.0945,7.1012,7.0945,7.1012,35200.0
2007-07-11 11:15:00,10.57,10.58,10.56,10.58,56000.0,7.1012,7.1079,7.0945,7.1079,56000.0
2007-07-11 11:20:00,10.57,10.6,10.56,10.6,68400.0,7.1012,7.1213,7.0945,7.1213,68400.0
2007-07-11 11:25:00,10.6,10.62,10.6,10.62,58400.0,7.1213,7.1348,7.1213,7.1348,58400.0
2007-07-11 11:30:00,10.61,10.62,10.61,10.61,24800.0,7.128,7.1348,7.128,7.128,24800.0
2007-07-11 11:35:00,10.61,10.62,10.61,10.61,26800.0,7.128,7.1348,7.128,7.128,26800.0
2007-07-11 11:40:00,10.62,10.62,10.6,10.61,34400.0,7.1348,7.1348,7.1213,7.128,34400.0
2007-07-11 11:45:00,10.61,10.62,10.6,10.6,43200.0,7.128,7.1348,7.1213,7.1213,43200.0
2007-07-11 11:50:00,10.6,10.6,10.57,10.58,66000.0,7.1213,7.1213,7.1012,7.1079,66000.0
2007-07-11 11:55:00,10.59,10.59,10.57,10.58,22800.0,7.1146,7.1146,7.1012,7.1079,22800.0
2007-07-11 12:00:00,10.58,10.61,10.56,10.59,98400.0,7.1079,7.128,7.0945,7.1146,98400.0
2007-07-11 12:05:00,10.59,10.6,10.57,10.59,57200.0,7.1146,7.1213,7.1012,7.1146,57200.0
2007-07-11 12:10:00,10.59,10.6,10.58,10.58,58400.0,7.1146,7.1213,7.1079,7.1079,58400.0
2007-07-11 12:15:00,10.58,10.58,10.55,10.56,36400.0,7.1079,7.1079,7.0877,7.0945,36400.0
2007-07-11 12:20:00,10.56,10.57,10.55,10.56,40800.0,7.0945,7.1012,7.0877,7.0945,40800.0
2007-07-11 12:25:00,10.56,10.57,10.56,10.56,43200.0,7.0945,7.1012,7.0945,7.0945,43200.0
2007-07-11 12:30:00,10.56,10.58,10.53,10.54,108000.0,7.0945,7.1079,7.0743,7.081,108000.0
2007-07-11 12:35:00,10.54,10.56,10.53,10.54,108800.0,7.081,7.0945,7.0743,7.081,108800.0
2007-07-11 12:40:00,10.54,10.55,10.51,10.53,97600.0,7.081,7.0877,7.0609,7.0743,97600.0
2007-07-11 12:45:00,10.53,10.53,10.51,10.53,73200.0,7.0743,7.0743,7.0609,7.0743,73200.0
2007-07-11 12:50:00,10.53,10.53,10.51,10.51,84800.0,7.0743,7.0743,7.0609,7.0609,84800.0
2007-07-11 12:55:00,10.51,10.53,10.49,10.5,82000.0,7.0609,7.0743,7.0474,7.0541,82000.0
2007-07-11 13:00:00,10.5,10.52,10.5,10.52,53200.0,7.0541,7.0676,7.0541,7.0676,53200.0
2007-07-11 13:05:00,10.51,10.52,10.5,10.51,34000.0,7.0609,7.0676,7.0541,7.0609,34000.0
2007-07-11 13:10:00,10.51,10.52,10.51,10.52,38800.0,7.0609,7.0676,7.0609,7.0676,38800.0
2007-07-11 13:15:00,10.53,10.54,10.52,10.52,44400.0,7.0743,7.081,7.0676,7.0676,44400.0
2007-07-11 13:20:00,10.52,10.53,10.5,10.51,74000.0,7.0676,7.0743,7.0541,7.0609,74000.0
2007-07-11 13:25:00,10.51,10.53,10.5,10.52,108000.0,7.0609,7.0743,7.0541,7.0676,108000.0
2007-07-11 13:30:00,10.53,10.53,10.51,10.52,57200.0,7.0743,7.0743,7.0609,7.0676,57200.0
2007-07-11 13:35:00,10.51,10.53,10.5,10.52,60400.0,7.0609,7.0743,7.0541,7.0676,60400.0
2007-07-11 13:40:00,10.52,10.52,10.51,10.52,70400.0,7.0676,7.0676,7.0609,7.0676,70400.0
2007-07-11 13:45:00,10.52,10.54,10.5,10.51,74800.0,7.0676,7.081,7.0541,7.0609,74800.0
2007-07-11 13:50:00,10.52,10.52,10.49,10.49,65200.0,7.0676,7.0676,7.0474,7.0474,65200.0
2007-07-11 13:55:00,10.5,10.51,10.49,10.49,59200.0,7.0541,7.0609,7.0474,7.0474,59200.0
2007-07-11 14:00:00,10.49,10.5,10.46,10.47,158800.0,7.0474,7.0541,7.0273,7.034,158800.0
2007-07-11 14:05:00,10.47,10.47,10.45,10.46,66400.0,7.034,7.034,7.0206,7.0273,66400.0
2007-07-11 14:10:00,10.46,10.49,10.45,10.47,104000.0,7.0273,7.0474,7.0206,7.034,104000.0
2007-07-11 14:15:00,10.47,10.47,10.46,10.47,75200.0,7.034,7.034,7.0273,7.034,75200.0
2007-07-11 14:20:00,10.47,10.47,10.46,10.47,129200.0,7.034,7.034,7.0273,7.034,129200.0
2007-07-11 14:25:00,10.47,10.47,10.47,10.47,37600.0,7.034,7.034,7.034,7.034,37600.0
2007-07-11 14:30:00,10.47,10.47,10.45,10.45,170000.0,7.034,7.034,7.0206,7.0206,170000.0
2007-07-11 14:35:00,10.45,10.47,10.45,10.46,42400.0,7.0206,7.034,7.0206,7.0273,42400.0
2007-07-11 14:40:00,10.46,10.47,10.45,10.45,62000.0,7.0273,7.034,7.0206,7.0206,62000.0
2007-07-11 14:45:00,10.46,10.47,10.45,10.45,143600.0,7.0273,7.034,7.0206,7.0206,143600.0
2007-07-11 14:50:00,10.45,10.46,10.4,10.4,204000.0,7.0206,7.0273,6.987,6.987,204000.0
2007-07-11 14:55:00,10.4,10.43,10.4,10.41,139200.0,6.987,7.0071,6.987,6.9937,139200.0
2007-07-11 15:00:00,10.42,10.43,10.41,10.42,73600.0,7.0004,7.0071,6.9937,7.0004,73600.0
2007-07-11 15:05:00,10.42,10.44,10.42,10.44,94800.0,7.0004,7.0138,7.0004,7.0138,94800.0
2007-07-11 15:10:00,10.44,10.45,10.42,10.43,93600.0,7.0138,7.0206,7.0004,7.0071,93600.0
2007-07-11 15:15:00,10.43,10.44,10.42,10.44,67600.0,7.0071,7.0138,7.0004,7.0138,67600.0
2007-07-11 15:20:00,10.44,10.44,10.42,10.43,64800.0,7.0138,7.0138,7.0004,7.0071,64800.0
2007-07-11 15:25:00,10.43,10.45,10.43,10.44,59200.0,7.0071,7.0206,7.0071,7.0138,59200.0
2007-07-11 15:30:00,10.45,10.46,10.45,10.46,142400.0,7.0206,7.0273,7.0206,7.0273,142400.0
2007-07-11 15:35:00,10.46,10.46,10.44,10.45,60400.0,7.0273,7.0273,7.0138,7.0206,60400.0
2007-07-11 15:40:00,10.45,10.46,10.44,10.45,76400.0,7.0206,7.0273,7.0138,7.0206,76400.0
2007-07-11 15:45:00,10.45,10.46,10.44,10.46,218400.0,7.0206,7.0273,7.0138,7.0273,218400.0
2007-07-11 15:50:00,10.45,10.46,10.4,10.44,204800.0,7.0206,7.0273,6.987,7.0138,204800.0
2007-07-11 15:55:00,10.44,10.44,10.4,10.44,438800.0,7.0138,7.0138,6.987,7.0138,438800.0
2007-07-12 09:30:00,10.55,10.6,10.55,10.56,356400.0,7.0877,7.1213,7.0877,7.0945,356400.0
2007-07-12 09:35:00,10.57,10.61,10.56,10.6,183600.0,7.1012,7.128,7.0945,7.1213,183600.0
2007-07-12 09:40:00,10.6,10.65,10.58,10.58,215600.0,7.1213,7.1549,7.1079,7.1079,215600.0
2007-07-12 09:45:00,10.57,10.59,10.53,10.55,294000.0,7.1012,7.1146,7.0743,7.0877,294000.0
2007-07-12 09:50:00,10.55,10.56,10.42,10.43,347600.0,7.0877,7.0945,7.0004,7.0071,347600.0
2007-07-12 09:55:00,10.43,10.46,10.39,10.41,142400.0,7.0071,7.0273,6.9802,6.9937,142400.0
2007-07-12 10:00:00,10.4,10.44,10.4,10.43,124000.0,6.987,7.0138,6.987,7.0071,124000.0
2007-07-12 10:05:00,10.43,10.43,10.39,10.39,145200.0,7.0071,7.0071,6.9802,6.9802,145200.0
2007-07-12 10:10:00,10.39,10.41,10.38,10.41,96800.0,6.9802,6.9937,6.9735,6.9937,96800.0
2007-07-12 10:15:00,10.41,10.43,10.4,10.41,67200.0,6.9937,7.0071,6.987,6.9937,67200.0
2007-07-12 10:20:00,10.41,10.42,10.4,10.41,76800.0,6.9937,7.0004,6.987,6.9937,76800.0
2007-07-12 10:25:00,10.41,10.42,10.39,10.42,52000.0,6.9937,7.0004,6.9802,7.0004,52000.0
2007-07-12 10:30:00,10.42,10.44,10.41,10.44,66400.0,7.0004,7.0138,6.9937,7.0138,66400.0
2007-07-12 10:35:00,10.44,10.45,10.4,10.41,91200.0,7.0138,7.0206,6.987,6.9937,91200.0
2007-07-12 10:40:00,10.41,10.43,10.4,10.42,56800.0,6.9937,7.0071,6.987,7.0004,56800.0
2007-07-12 10:45:00,10.42,10.43,10.41,10.41,75200.0,7.0004,7.0071,6.9937,6.9937,75200.0
2007-07-12 10:50:00,10.41,10.42,10.41,10.42,69600.0,6.9937,7.0004,6.9937,7.0004,69600.0
2007-07-12 10:55:00,10.42,10.43,10.39,10.39,82800.0,7.0004,7.0071,6.9802,6.9802,82800.0
2007-07-12 11:00:00,10.39,10.39,10.38,10.38,52800.0,6.9802,6.9802,6.9735,6.9735,52800.0
2007-07-12 11:05:00,10.38,10.43,10.38,10.43,73200.0,6.9735,7.0071,6.9735,7.0071,73200.0
2007-07-12 11:10:00,10.43,10.43,10.4,10.43,90000.0,7.0071,7.0071,6.987,7.0071,90000.0
2007-07-12 11:15:00,10.43,10.43,10.4,10.4,84000.0,7.0071,7.0071,6.987,6.987,84000.0
2007-07-12 11:20:00,10.4,10.44,10.38,10.43,152000.0,6.987,7.0138,6.9735,7.0071,152000.0
2007-07-12 11:25:00,10.43,10.44,10.42,10.44,86400.0,7.0071,7.0138,7.0004,7.0138,86400.0
2007-07-12 11:30:00,10.43,10.48,10.43,10.47,68000.0,7.0071,7.0407,7.0071,7.034,68000.0
2007-07-12 11:35:00,10.47,10.5,10.47,10.49,100400.0,7.034,7.0541,7.034,7.0474,100400.0
2007-07-12 11:40:00,10.49,10.5,10.47,10.49,97200.0,7.0474,7.0541,7.034,7.0474,97200.0
2007-07-12 11:45:00,10.49,10.49,10.45,10.47,94400.0,7.0474,7.0474,7.0206,7.034,94400.0
2007-07-12 11:50:00,10.48,10.49,10.47,10.48,39600.0,7.0407,7.0474,7.034,7.0407,39600.0
2007-07-12 11:55:00,10.47,10.47,10.44,10.44,62400.0,7.034,7.034,7.0138,7.0138,62400.0
2007-07-12 12:00:00,10.45,10.48,10.45,10.47,63600.0,7.0206,7.0407,7.0206,7.034,63600.0
2007-07-12 12:05:00,10.46,10.47,10.44,10.46,96000.0,7.0273,7.034,7.0138,7.0273,96000.0
2007-07-12 12:10:00,10.46,10.46,10.44,10.45,94800.0,7.0273,7.0273,7.0138,7.0206,94800.0
2007-07-12 12:15:00,10.44,10.45,10.44,10.44,68800.0,7.0138,7.0206,7.0138,7.0138,68800.0
2007-07-12 12:20:00,10.44,10.46,10.44,10.45,120400.0,7.0138,7.0273,7.0138,7.0206,120400.0
2007-07-12 12:25:00,10.45,10.46,10.43,10.44,112800.0,7.0206,7.0273,7.0071,7.0138,112800.0
2007-07-12 12:30:00,10.45,10.45,10.43,10.45,42800.0,7.0206,7.0206,7.0071,7.0206,42800.0
2007-07-12 12:35:00,10.45,10.47,10.45,10.47,99600.0,7.0206,7.034,7.0206,7.034,99600.0
2007-07-12 12:40:00,10.47,10.48,10.47,10.47,100000.0,7.034,7.0407,7.034,7.034,100000.0
2007-07-12 12:45:00,10.47,10.47,10.44,10.45,101600.0,7.034,7.034,7.0138,7.0206,101600.0
2007-07-12 12:50:00,10.45,10.46,10.45,10.45,39600.0,7.0206,7.0273,7.0206,7.0206,39600.0
2007-07-12 12:55:00,10.45,10.47,10.44,10.45,58400.0,7.0206,7.034,7.0138,7.0206,58400.0
2007-07-12 13:00:00,10.45,10.47,10.45,10.47,91600.0,7.0206,7.034,7.0206,7.034,91600.0
2007-07-12 13:05:00,10.47,10.47,10.45,10.45,64000.0,7.034,7.034,7.0206,7.0206,64000.0
2007-07-12 13:10:00,10.45,10.46,10.45,10.46,48400.0,7.0206,7.0273,7.0206,7.0273,48400.0
2007-07-12 13:15:00,10.46,10.47,10.45,10.45,89600.0,7.0273,7.034,7.0206,7.0206,89600.0
2007-07-12 13:20:00,10.45,10.45,10.43,10.45,123200.0,7.0206,7.0206,7.0071,7.0206,123200.0
2007-07-12 13:25:00,10.45,10.46,10.43,10.43,71600.0,7.0206,7.0273,7.0071,7.0071,71600.0
2007-07-12 13:30:00,10.43,10.45,10.41,10.44,88400.0,7.0071,7.0206,6.9937,7.0138,88400.0
2007-07-12 13:35:00,10.44,10.45,10.43,10.45,125200.0,7.0138,7.0206,7.0071,7.0206,125200.0
2007-07-12 13:40:00,10.45,10.46,10.44,10.45,132000.0,7.0206,7.0273,7.0138,7.0206,132000.0
2007-07-12 13:45:00,10.46,10.47,10.44,10.47,46800.0,7.0273,7.034,7.0138,7.034,46800.0
2007-07-12 13:50:00,10.47,10.47,10.45,10.46,68800.0,7.034,7.034,7.0206,7.0273,68800.0
2007-07-12 13:55:00,10.46,10.47,10.44,10.46,44000.0,7.0273,7.034,7.0138,7.0273,44000.0
2007-07-12 14:00:00,10.46,10.47,10.45,10.46,75600.0,7.0273,7.034,7.0206,7.0273,75600.0
2007-07-12 14:05:00,10.46,10.47,10.44,10.46,72000.0,7.0273,7.034,7.0138,7.0273,72000.0
2007-07-12 14:10:00,10.45,10.46,10.45,10.46,55600.0,7.0206,7.0273,7.0206,7.0273,55600.0
2007-07-12 14:15:00,10.46,10.46,10.45,10.45,42000.0,7.0273,7.0273,7.0206,7.0206,42000.0
2007-07-12 14:20:00,10.45,10.46,10.44,10.45,44800.0,7.0206,7.0273,7.0138,7.0206,44800.0
2007-07-12 14:25:00,10.46,10.48,10.46,10.47,48800.0,7.0273,7.0407,7.0273,7.034,48800.0
2007-07-12 14:30:00,10.47,10.49,10.46,10.48,65200.0,7.034,7.0474,7.0273,7.0407,65200.0
2007-07-12 14:35:00,10.48,10.49,10.47,10.49,76800.0,7.0407,7.0474,7.034,7.0474,76800.0
2007-07-12 14:40:00,10.49,10.51,10.49,10.49,101600.0,7.0474,7.0609,7.0474,7.0474,101600.0
2007-07-12 14:45:00,10.49,10.5,10.48,10.5,36800.0,7.0474,7.0541,7.0407,7.0541,36800.0
2007-07-12 14:50:00,10.49,10.52,10.49,10.51,57600.0,7.0474,7.0676,7.0474,7.0609,57600.0
2007-07-12 14:55:00,10.51,10.52,10.51,10.52,28000.0,7.0609,7.0676,7.0609,7.0676,28000.0
2007-07-12 15:00:00,10.52,10.53,10.51,10.53,159200.0,7.0676,7.0743,7.0609,7.0743,159200.0
2007-07-12 15:05:00,10.53,10.55,10.52,10.53,93600.0,7.0743,7.0877,7.0676,7.0743,93600.0
2007-07-12 15:10:00,10.53,10.55,10.52,10.54,79200.0,7.0743,7.0877,7.0676,7.081,79200.0
2007-07-12 15:15:00,10.54,10.56,10.53,10.55,74400.0,7.081,7.0945,7.0743,7.0877,74400.0
2007-07-12 15:20:00,10.55,10.55,10.54,10.55,74400.0,7.0877,7.0877,7.081,7.0877,74400.0
2007-07-12 15:25:00,10.55,10.56,10.54,10.56,72800.0,7.0877,7.0945,7.081,7.0945,72800.0
2007-07-12 15:30:00,10.56,10.57,10.56,10.56,131600.0,7.0945,7.1012,7.0945,7.0945,131600.0
2007-07-12 15:35:00,10.56,10.6,10.56,10.59,114400.0,7.0945,7.1213,7.0945,7.1146,114400.0
2007-07-12 15:40:00,10.59,10.6,10.58,10.58,154000.0,7.1146,7.1213,7.1079,7.1079,154000.0
2007-07-12 15:45:00,10.58,10.61,10.58,10.59,237200.0,7.1079,7.128,7.1079,7.1146,237200.0
2007-07-12 15:50:00,10.59,10.62,10.59,10.59,379200.0,7.1146,7.1348,7.1146,7.1146,379200.0
2007-07-12 15:55:00,10.59,10.61,10.56,10.6,423600.0,7.1146,7.128,7.0945,7.1213,423600.0
2007-07-13 09:30:00,10.61,10.65,10.61,10.64,50000.0,7.128,7.1549,7.128,7.1482,50000.0
2007-07-13 09:35:00,10.64,10.64,10.55,10.57,66400.0,7.1482,7.1482,7.0877,7.1012,66400.0
2007-07-13 09:40:00,10.57,10.64,10.56,10.63,54000.0,7.1012,7.1482,7.0945,7.1415,54000.0
2007-07-13 09:45:00,10.64,10.64,10.58,10.58,51200.0,7.1482,7.1482,7.1079,7.1079,51200.0
2007-07-13 09:50:00,10.59,10.62,10.56,10.57,86800.0,7.1146,7.1348,7.0945,7.1012,86800.0
2007-07-13 09:55:00,10.56,10.56,10.51,10.54,78000.0,7.0945,7.0945,7.0609,7.081,78000.0
2007-07-13 10:00:00,10.54,10.56,10.54,10.55,70400.0,7.081,7.0945,7.081,7.0877,70400.0
2007-07-13 10:05:00,10.56,10.56,10.54,10.55,80400.0,7.0945,7.0945,7.081,7.0877,80400.0
2007-07-13 10:10:00,10.54,10.55,10.51,10.52,145200.0,7.081,7.0877,7.0609,7.0676,145200.0
2007-07-13 10:15:00,10.53,10.59,10.52,10.58,106000.0,7.0743,7.1146,7.0676,7.1079,106000.0
2007-07-13 10:20:00,10.58,10.6,10.58,10.6,68000.0,7.1079,7.1213,7.1079,7.1213,68000.0
2007-07-13 10:25:00,10.6,10.62,10.59,10.62,50400.0,7.1213,7.1348,7.1146,7.1348,50400.0
2007-07-13 10:30:00,10.62,10.65,10.62,10.65,82800.0,7.1348,7.1549,7.1348,7.1549,82800.0
2007-07-13 10:35:00,10.65,10.67,10.64,10.67,52400.0,7.1549,7.1684,7.1482,7.1684,52400.0
2007-07-13 10:40:00,10.67,10.68,10.65,10.67,109200.0,7.1684,7.1751,7.1549,7.1684,109200.0
2007-07-13 10:45:00,10.67,10.68,10.65,10.67,89200.0,7.1684,7.1751,7.1549,7.1684,89200.0
2007-07-13 10:50:00,10.68,10.68,10.67,10.68,83600.0,7.1751,7.1751,7.1684,7.1751,83600.0
2007-07-13 10:55:00,10.68,10.68,10.67,10.68,78000.0,7.1751,7.1751,7.1684,7.1751,78000.0
2007-07-13 11:00:00,10.67,10.68,10.67,10.67,44400.0,7.1684,7.1751,7.1684,7.1684,44400.0
2007-07-13 11:05:00,10.67,10.67,10.65,10.65,55600.0,7.1684,7.1684,7.1549,7.1549,55600.0
2007-07-13 11:10:00,10.66,10.67,10.65,10.65,89600.0,7.1616,7.1684,7.1549,7.1549,89600.0
2007-07-13 11:15:00,10.65,10.66,10.64,10.64,62000.0,7.1549,7.1616,7.1482,7.1482,62000.0
2007-07-13 11:20:00,10.64,10.65,10.63,10.64,49200.0,7.1482,7.1549,7.1415,7.1482,49200.0
2007-07-13 11:25:00,10.64,10.65,10.62,10.62,48400.0,7.1482,7.1549,7.1348,7.1348,48400.0
2007-07-13 11:30:00,10.62,10.64,10.61,10.61,70400.0,7.1348,7.1482,7.128,7.128,70400.0
2007-07-13 11:35:00,10.61,10.62,10.61,10.61,59200.0,7.128,7.1348,7.128,7.128,59200.0
2007-07-13 11:40:00,10.61,10.62,10.61,10.62,61600.0,7.128,7.1348,7.128,7.1348,61600.0
2007-07-13 11:45:00,10.62,10.63,10.59,10.6,1736000.0,7.1348,7.1415,7.1146,7.1213,1736000.0
2007-07-13 11:50:00,10.6,10.61,10.6,10.61,43600.0,7.1213,7.128,7.1213,7.128,43600.0
2007-07-13 11:55:00,10.61,10.61,10.58,10.58,35600.0,7.128,7.128,7.1079,7.1079,35600.0
2007-07-13 12:00:00,10.58,10.58,10.56,10.57,52800.0,7.1079,7.1079,7.0945,7.1012,52800.0
2007-07-13 12:05:00,10.57,10.6,10.57,10.58,52800.0,7.1012,7.1213,7.1012,7.1079,52800.0
2007-07-13 12:10:00,10.58,10.6,10.58,10.6,31200.0,7.1079,7.1213,7.1079,7.1213,31200.0
2007-07-13 12:15:00,10.6,10.61,10.59,10.6,44400.0,7.1213,7.128,7.1146,7.1213,44400.0
2007-07-13 12:20:00,10.59,10.59,10.59,10.59,18000.0,7.1146,7.1146,7.1146,7.1146,18000.0
2007-07-13 12:25:00,10.59,10.6,10.59,10.6,39600.0,7.1146,7.1213,7.1146,7.1213,39600.0
2007-07-13 12:30:00,10.59,10.59,10.57,10.57,49200.0,7.1146,7.1146,7.1012,7.1012,49200.0
2007-07-13 12:35:00,10.57,10.6,10.56,10.6,89200.0,7.1012,7.1213,7.0945,7.1213,89200.0
2007-07-13 12:40:00,10.6,10.61,10.58,10.59,46400.0,7.1213,7.128,7.1079,7.1146,46400.0
2007-07-13 12:45:00,10.59,10.6,10.59,10.6,29200.0,7.1146,7.1213,7.1146,7.1213,29200.0
2007-07-13 12:50:00,10.59,10.6,10.59,10.59,31200.0,7.1146,7.1213,7.1146,7.1146,31200.0
2007-07-13 12:55:00,10.59,10.6,10.58,10.58,38800.0,7.1146,7.1213,7.1079,7.1079,38800.0
2007-07-13 13:00:00,10.58,10.59,10.58,10.58,14400.0,7.1079,7.1146,7.1079,7.1079,14400.0
2007-07-13 13:05:00,10.58,10.58,10.58,10.58,7600.0,7.1079,7.1079,7.1079,7.1079,7600.0
2007-07-13 13:10:00,10.58,10.59,10.58,10.59,18400.0,7.1079,7.1146,7.1079,7.1146,18400.0
2007-07-13 13:15:00,10.58,10.59,10.58,10.58,14400.0,7.1079,7.1146,7.1079,7.1079,14400.0
2007-07-13 13:20:00,10.58,10.58,10.58,10.58,9600.0,7.1079,7.1079,7.1079,7.1079,9600.0
2007-07-13 13:25:00,10.58,10.59,10.58,10.58,22000.0,7.1079,7.1146,7.1079,7.1079,22000.0
2007-07-13 13:30:00,10.58,10.59,10.58,10.58,25600.0,7.1079,7.1146,7.1079,7.1079,25600.0
2007-07-13 13:35:00,10.58,10.59,10.58,10.58,35600.0,7.1079,7.1146,7.1079,7.1079,35600.0
2007-07-13 13:40:00,10.58,10.59,10.58,10.59,44000.0,7.1079,7.1146,7.1079,7.1146,44000.0
2007-07-13 13:45:00,10.59,10.61,10.59,10.6,61200.0,7.1146,7.128,7.1146,7.1213,61200.0
2007-07-13 13:50:00,10.6,10.63,10.59,10.6,60400.0,7.1213,7.1415,7.1146,7.1213,60400.0
2007-07-13 13:55:00,10.6,10.6,10.59,10.6,40400.0,7.1213,7.1213,7.1146,7.1213,40400.0
2007-07-13 14:00:00,10.6,10.61,10.59,10.59,120800.0,7.1213,7.128,7.1146,7.1146,120800.0
2007-07-13 14:05:00,10.59,10.59,10.59,10.59,34800.0,7.1146,7.1146,7.1146,7.1146,34800.0
2007-07-13 14:10:00,10.59,10.6,10.59,10.6,60000.0,7.1146,7.1213,7.1146,7.1213,60000.0
2007-07-13 14:15:00,10.6,10.6,10.59,10.59,16800.0,7.1213,7.1213,7.1146,7.1146,16800.0
2007-07-13 14:20:00,10.59,10.59,10.58,10.58,28000.0,7.1146,7.1146,7.1079,7.1079,28000.0
2007-07-13 14:25:00,10.58,10.58,10.56,10.56,72000.0,7.1079,7.1079,7.0945,7.0945,72000.0
2007-07-13 14:30:00,10.56,10.57,10.55,10.56,84000.0,7.0945,7.1012,7.0877,7.0945,84000.0
2007-07-13 14:35:00,10.56,10.57,10.55,10.55,70000.0,7.0945,7.1012,7.0877,7.0877,70000.0
2007-07-13 14:40:00,10.55,10.56,10.55,10.56,52800.0,7.0877,7.0945,7.0877,7.0945,52800.0
2007-07-13 14:45:00,10.56,10.58,10.56,10.57,84800.0,7.0945,7.1079,7.0945,7.1012,84800.0
2007-07-13 14:50:00,10.57,10.58,10.56,10.57,61600.0,7.1012,7.1079,7.0945,7.1012,61600.0
2007-07-13 14:55:00,10.57,10.57,10.55,10.55,96800.0,7.1012,7.1012,7.0877,7.0877,96800.0
2007-07-13 15:00:00,10.54,10.56,10.53,10.53,86400.0,7.081,7.0945,7.0743,7.0743,86400.0
2007-07-13 15:05:00,10.53,10.53,10.51,10.51,96800.0,7.0743,7.0743,7.0609,7.0609,96800.0
2007-07-13 15:10:00,10.52,10.53,10.48,10.49,354400.0,7.0676,7.0743,7.0407,7.0474,354400.0
2007-07-13 15:15:00,10.49,10.49,10.47,10.49,183200.0,7.0474,7.0474,7.034,7.0474,183200.0
2007-07-13 15:20:00,10.49,10.51,10.49,10.51,122800.0,7.0474,7.0609,7.0474,7.0609,122800.0
2007-07-13 15:25:00,10.51,10.53,10.51,10.52,95200.0,7.0609,7.0743,7.0609,7.0676,95200.0
2007-07-13 15:30:00,10.52,10.52,10.49,10.49,76800.0,7.0676,7.0676,7.0474,7.0474,76800.0
2007-07-13 15:35:00,10.49,10.52,10.49,10.51,121600.0,7.0474,7.0676,7.0474,7.0609,121600.0
2007-07-13 15:40:00,10.51,10.51,10.47,10.48,169200.0,7.0609,7.0609,7.034,7.0407,169200.0
2007-07-13 15:45:00,10.48,10.5,10.47,10.5,136400.0,7.0407,7.0541,7.034,7.0541,136400.0
2007-07-13 15:50:00,10.5,10.51,10.49,10.51,186400.0,7.0541,7.0609,7.0474,7.0609,186400.0
2007-07-13 15:55:00,10.51,10.52,10.48,10.5,383600.0,7.0609,7.0676,7.0407,7.0541,383600.0
2007-07-16 09:30:00,10.45,10.47,10.42,10.44,102000.0,7.0206,7.034,7.0004,7.0138,102000.0
2007-07-16 09:35:00,10.42,10.47,10.41,10.47,77200.0,7.0004,7.034,6.9937,7.034,77200.0
2007-07-16 09:40:00,10.47,10.51,10.47,10.49,128400.0,7.034,7.0609,7.034,7.0474,128400.0
2007-07-16 09:45:00,10.5,10.5,10.48,10.49,116400.0,7.0541,7.0541,7.0407,7.0474,116400.0
2007-07-16 09:50:00,10.49,10.5,10.48,10.48,80400.0,7.0474,7.0541,7.0407,7.0407,80400.0
2007-07-16 09:55:00,10.48,10.5,10.47,10.48,74800.0,7.0407,7.0541,7.034,7.0407,74800.0
2007-07-16 10:00:00,10.48,10.5,10.45,10.5,92800.0,7.0407,7.0541,7.0206,7.0541,92800.0
2007-07-16 10:05:00,10.5,10.55,10.49,10.55,130400.0,7.0541,7.0877,7.0474,7.0877,130400.0
2007-07-16 10:10:00,10.54,10.57,10.54,10.56,110400.0,7.081,7.1012,7.081,7.0945,110400.0
2007-07-16 10:15:00,10.56,10.57,10.55,10.57,57600.0,7.0945,7.1012,7.0877,7.1012,57600.0
2007-07-16 10:20:00,10.57,10.61,10.57,10.6,86000.0,7.1012,7.128,7.1012,7.1213,86000.0
2007-07-16 10:25:00,10.6,10.6,10.59,10.6,38400.0,7.1213,7.1213,7.1146,7.1213,38400.0
2007-07-16 10:30:00,10.6,10.6,10.57,10.57,37200.0,7.1213,7.1213,7.1012,7.1012,37200.0
2007-07-16 10:35:00,10.57,10.57,10.56,10.57,56400.0,7.1012,7.1012,7.0945,7.1012,56400.0
2007-07-16 10:40:00,10.56,10.6,10.56,10.59,50000.0,7.0945,7.1213,7.0945,7.1146,50000.0
2007-07-16 10:45:00,10.59,10.59,10.58,10.58,25200.0,7.1146,7.1146,7.1079,7.1079,25200.0
2007-07-16 10:50:00,10.58,10.58,10.55,10.56,56800.0,7.1079,7.1079,7.0877,7.0945,56800.0
2007-07-16 10:55:00,10.56,10.56,10.55,10.56,24800.0,7.0945,7.0945,7.0877,7.0945,24800.0
2007-07-16 11:00:00,10.56,10.56,10.55,10.56,28400.0,7.0945,7.0945,7.0877,7.0945,28400.0
2007-07-16 11:05:00,10.56,10.57,10.55,10.56,50800.0,7.0945,7.1012,7.0877,7.0945,50800.0
2007-07-16 11:10:00,10.56,10.57,10.56,10.56,30000.0,7.0945,7.1012,7.0945,7.0945,30000.0
2007-07-16 11:15:00,10.56,10.57,10.56,10.56,40000.0,7.0945,7.1012,7.0945,7.0945,40000.0
2007-07-16 11:20:00,10.56,10.56,10.55,10.56,26800.0,7.0945,7.0945,7.0877,7.0945,26800.0
2007-07-16 11:25:00,10.56,10.56,10.55,10.55,23200.0,7.0945,7.0945,7.0877,7.0877,23200.0
2007-07-16 11:30:00,10.55,10.56,10.55,10.55,28800.0,7.0877,7.0945,7.0877,7.0877,28800.0
2007-07-16 11:35:00,10.55,10.56,10.55,10.56,41600.0,7.0877,7.0945,7.0877,7.0945,41600.0
2007-07-16 11:40:00,10.56,10.57,10.55,10.56,56400.0,7.0945,7.1012,7.0877,7.0945,56400.0
2007-07-16 11:45:00,10.56,10.57,10.56,10.57,44800.0,7.0945,7.1012,7.0945,7.1012,44800.0
2007-07-16 11:50:00,10.56,10.57,10.55,10.55,66800.0,7.0945,7.1012,7.0877,7.0877,66800.0
2007-07-16 11:55:00,10.55,10.55,10.54,10.55,28400.0,7.0877,7.0877,7.081,7.0877,28400.0
2007-07-16 12:00:00,10.54,10.56,10.54,10.55,44000.0,7.081,7.0945,7.081,7.0877,44000.0
2007-07-16 12:05:00,10.55,10.55,10.54,10.54,35600.0,7.0877,7.0877,7.081,7.081,35600.0
2007-07-16 12:10:00,10.53,10.54,10.51,10.52,40000.0,7.0743,7.081,7.0609,7.0676,40000.0
2007-07-16 12:15:00,10.52,10.52,10.5,10.51,40800.0,7.0676,7.0676,7.0541,7.0609,40800.0
2007-07-16 12:20:00,10.51,10.51,10.51,10.51,14000.0,7.0609,7.0609,7.0609,7.0609,14000.0
2007-07-16 12:25:00,10.51,10.51,10.49,10.49,39200.0,7.0609,7.0609,7.0474,7.0474,39200.0
2007-07-16 12:30:00,10.49,10.5,10.49,10.5,23200.0,7.0474,7.0541,7.0474,7.0541,23200.0
2007-07-16 12:35:00,10.5,10.53,10.5,10.52,30000.0,7.0541,7.0743,7.0541,7.0676,30000.0
2007-07-16 12:40:00,10.53,10.54,10.52,10.53,78400.0,7.0743,7.081,7.0676,7.0743,78400.0
2007-07-16 12:45:00,10.53,10.53,10.53,10.53,16000.0,7.0743,7.0743,7.0743,7.0743,16000.0
2007-07-16 12:50:00,10.53,10.53,10.52,10.52,28000.0,7.0743,7.0743,7.0676,7.0676,28000.0
2007-07-16 12:55:00,10.52,10.52,10.51,10.52,29600.0,7.0676,7.0676,7.0609,7.0676,29600.0
2007-07-16 13:00:00,10.52,10.53,10.52,10.53,18000.0,7.0676,7.0743,7.0676,7.0743,18000.0
2007-07-16 13:05:00,10.53,10.54,10.52,10.52,84000.0,7.0743,7.081,7.0676,7.0676,84000.0
2007-07-16 13:10:00,10.52,10.53,10.51,10.53,67200.0,7.0676,7.0743,7.0609,7.0743,67200.0
2007-07-16 13:15:00,10.52,10.52,10.5,10.5,45200.0,7.0676,7.0676,7.0541,7.0541,45200.0
2007-07-16 13:20:00,10.5,10.51,10.5,10.5,17200.0,7.0541,7.0609,7.0541,7.0541,17200.0
2007-07-16 13:25:00,10.5,10.51,10.5,10.51,15600.0,7.0541,7.0609,7.0541,7.0609,15600.0
2007-07-16 13:30:00,10.51,10.51,10.49,10.49,44800.0,7.0609,7.0609,7.0474,7.0474,44800.0
2007-07-16 13:35:00,10.49,10.5,10.49,10.49,36800.0,7.0474,7.0541,7.0474,7.0474,36800.0
2007-07-16 13:40:00,10.49,10.5,10.49,10.49,22000.0,7.0474,7.0541,7.0474,7.0474,22000.0
2007-07-16 13:45:00,10.49,10.5,10.49,10.5,24400.0,7.0474,7.0541,7.0474,7.0541,24400.0
2007-07-16 13:50:00,10.5,10.51,10.49,10.5,45200.0,7.0541,7.0609,7.0474,7.0541,45200.0
2007-07-16 13:55:00,10.49,10.5,10.48,10.48,32000.0,7.0474,7.0541,7.0407,7.0407,32000.0
2007-07-16 14:00:00,10.48,10.49,10.46,10.47,51600.0,7.0407,7.0474,7.0273,7.034,51600.0
2007-07-16 14:05:00,10.47,10.47,10.45,10.46,50000.0,7.034,7.034,7.0206,7.0273,50000.0
2007-07-16 14:10:00,10.46,10.47,10.46,10.47,42800.0,7.0273,7.034,7.0273,7.034,42800.0
2007-07-16 14:15:00,10.47,10.47,10.47,10.47,31200.0,7.034,7.034,7.034,7.034,31200.0
2007-07-16 14:20:00,10.47,10.49,10.47,10.49,42000.0,7.034,7.0474,7.034,7.0474,42000.0
2007-07-16 14:25:00,10.49,10.51,10.49,10.49,58400.0,7.0474,7.0609,7.0474,7.0474,58400.0
2007-07-16 14:30:00,10.49,10.52,10.49,10.52,61200.0,7.0474,7.0676,7.0474,7.0676,61200.0
2007-07-16 14:35:00,10.51,10.52,10.49,10.49,54400.0,7.0609,7.0676,7.0474,7.0474,54400.0
2007-07-16 14:40:00,10.49,10.53,10.49,10.52,89200.0,7.0474,7.0743,7.0474,7.0676,89200.0
2007-07-16 14:45:00,10.52,10.53,10.52,10.52,42000.0,7.0676,7.0743,7.0676,7.0676,42000.0
2007-07-16 14:50:00,10.52,10.54,10.51,10.52,110800.0,7.0676,7.081,7.0609,7.0676,110800.0
2007-07-16 14:55:00,10.52,10.53,10.51,10.53,73200.0,7.0676,7.0743,7.0609,7.0743,73200.0
2007-07-16 15:00:00,10.52,10.53,10.5,10.51,82400.0,7.0676,7.0743,7.0541,7.0609,82400.0
2007-07-16 15:05:00,10.51,10.51,10.51,10.51,30000.0,7.0609,7.0609,7.0609,7.0609,30000.0
2007-07-16 15:10:00,10.51,10.53,10.51,10.53,94400.0,7.0609,7.0743,7.0609,7.0743,94400.0
2007-07-16 15:15:00,10.53,10.56,10.53,10.55,120800.0,7.0743,7.0945,7.0743,7.0877,120800.0
2007-07-16 15:20:00,10.55,10.56,10.54,10.55,101600.0,7.0877,7.0945,7.081,7.0877,101600.0
2007-07-16 15:25:00,10.55,10.57,10.54,10.55,102400.0,7.0877,7.1012,7.081,7.0877,102400.0
2007-07-16 15:30:00,10.55,10.56,10.53,10.53,108400.0,7.0877,7.0945,7.0743,7.0743,108400.0
2007-07-16 15:35:00,10.53,10.53,10.5,10.51,99200.0,7.0743,7.0743,7.0541,7.0609,99200.0
2007-07-16 15:40:00,10.51,10.53,10.49,10.52,102800.0,7.0609,7.0743,7.0474,7.0676,102800.0
2007-07-16 15:45:00,10.52,10.53,10.51,10.52,115200.0,7.0676,7.0743,7.0609,7.0676,115200.0
2007-07-16 15:50:00,10.52,10.54,10.51,10.54,112400.0,7.0676,7.081,7.0609,7.081,112400.0
2007-07-16 15:55:00,10.54,10.55,10.51,10.53,129200.0,7.081,7.0877,7.0609,7.0743,129200.0
2007-07-17 09:30:00,10.52,10.55,10.47,10.53,48800.0,7.0676,7.0877,7.034,7.0743,48800.0
2007-07-17 09:35:00,10.53,10.59,10.49,10.59,60800.0,7.0743,7.1146,7.0474,7.1146,60800.0
2007-07-17 09:40:00,10.57,10.6,10.49,10.56,71600.0,7.1012,7.1213,7.0474,7.0945,71600.0
2007-07-17 09:45:00,10.55,10.55,10.5,10.51,54000.0,7.0877,7.0877,7.0541,7.0609,54000.0
2007-07-17 09:50:00,10.51,10.56,10.51,10.51,70000.0,7.0609,7.0945,7.0609,7.0609,70000.0
2007-07-17 09:55:00,10.52,10.53,10.51,10.51,16000.0,7.0676,7.0743,7.0609,7.0609,16000.0
2007-07-17 10:00:00,10.5,10.5,10.47,10.48,36000.0,7.0541,7.0541,7.034,7.0407,36000.0
2007-07-17 10:05:00,10.48,10.49,10.48,10.49,35200.0,7.0407,7.0474,7.0407,7.0474,35200.0
2007-07-17 10:10:00,10.49,10.53,10.48,10.52,63600.0,7.0474,7.0743,7.0407,7.0676,63600.0
2007-07-17 10:15:00,10.52,10.56,10.52,10.56,47200.0,7.0676,7.0945,7.0676,7.0945,47200.0
2007-07-17 10:20:00,10.55,10.56,10.55,10.56,30400.0,7.0877,7.0945,7.0877,7.0945,30400.0
2007-07-17 10:25:00,10.55,10.56,10.55,10.56,48000.0,7.0877,7.0945,7.0877,7.0945,48000.0
2007-07-17 10:30:00,10.55,10.56,10.53,10.53,16400.0,7.0877,7.0945,7.0743,7.0743,16400.0
2007-07-17 10:35:00,10.53,10.56,10.52,10.55,46000.0,7.0743,7.0945,7.0676,7.0877,46000.0
2007-07-17 10:40:00,10.55,10.56,10.54,10.56,40000.0,7.0877,7.0945,7.081,7.0945,40000.0
2007-07-17 10:45:00,10.56,10.56,10.56,10.56,42400.0,7.0945,7.0945,7.0945,7.0945,42400.0
2007-07-17 10:50:00,10.56,10.56,10.55,10.56,20400.0,7.0945,7.0945,7.0877,7.0945,20400.0
2007-07-17 10:55:00,10.56,10.56,10.56,10.56,34800.0,7.0945,7.0945,7.0945,7.0945,34800.0
2007-07-17 11:00:00,10.55,10.56,10.54,10.56,38400.0,7.0877,7.0945,7.081,7.0945,38400.0
2007-07-17 11:05:00,10.56,10.56,10.56,10.56,53600.0,7.0945,7.0945,7.0945,7.0945,53600.0
2007-07-17 11:10:00,10.56,10.56,10.55,10.55,43200.0,7.0945,7.0945,7.0877,7.0877,43200.0
2007-07-17 11:15:00,10.54,10.55,10.53,10.53,31200.0,7.081,7.0877,7.0743,7.0743,31200.0
2007-07-17 11:20:00,10.54,10.54,10.53,10.53,31200.0,7.081,7.081,7.0743,7.0743,31200.0
2007-07-17 11:25:00,10.52,10.53,10.51,10.52,28800.0,7.0676,7.0743,7.0609,7.0676,28800.0
2007-07-17 11:30:00,10.51,10.53,10.51,10.53,12800.0,7.0609,7.0743,7.0609,7.0743,12800.0
2007-07-17 11:35:00,10.52,10.53,10.51,10.51,23200.0,7.0676,7.0743,7.0609,7.0609,23200.0
2007-07-17 11:40:00,10.52,10.53,10.51,10.52,14800.0,7.0676,7.0743,7.0609,7.0676,14800.0
2007-07-17 11:45:00,10.53,10.53,10.51,10.51,17200.0,7.0743,7.0743,7.0609,7.0609,17200.0
2007-07-17 11:50:00,10.51,10.52,10.51,10.52,29200.0,7.0609,7.0676,7.0609,7.0676,29200.0
2007-07-17 11:55:00,10.51,10.52,10.51,10.52,15200.0,7.0609,7.0676,7.0609,7.0676,15200.0
2007-07-17 12:00:00,10.51,10.52,10.51,10.52,18000.0,7.0609,7.0676,7.0609,7.0676,18000.0
2007-07-17 12:05:00,10.52,10.52,10.51,10.52,17200.0,7.0676,7.0676,7.0609,7.0676,17200.0
2007-07-17 12:10:00,10.52,10.52,10.49,10.49,22400.0,7.0676,7.0676,7.0474,7.0474,22400.0
2007-07-17 12:15:00,10.49,10.52,10.49,10.5,48000.0,7.0474,7.0676,7.0474,7.0541,48000.0
2007-07-17 12:20:00,10.49,10.49,10.48,10.49,10800.0,7.0474,7.0474,7.0407,7.0474,10800.0
2007-07-17 12:25:00,10.48,10.48,10.47,10.47,17200.0,7.0407,7.0407,7.034,7.034,17200.0
2007-07-17 12:30:00,10.47,10.47,10.46,10.46,21600.0,7.034,7.034,7.0273,7.0273,21600.0
2007-07-17 12:35:00,10.46,10.46,10.45,10.45,21200.0,7.0273,7.0273,7.0206,7.0206,21200.0
2007-07-17 12:40:00,10.46,10.46,10.45,10.45,24800.0,7.0273,7.0273,7.0206,7.0206,24800.0
2007-07-17 12:45:00,10.46,10.46,10.45,10.46,10400.0,7.0273,7.0273,7.0206,7.0273,10400.0
2007-07-17 12:50:00,10.46,10.47,10.46,10.47,25600.0,7.0273,7.034,7.0273,7.034,25600.0
2007-07-17 12:55:00,10.47,10.48,10.46,10.47,27600.0,7.034,7.0407,7.0273,7.034,27600.0
2007-07-17 13:00:00,10.47,10.47,10.46,10.47,14800.0,7.034,7.034,7.0273,7.034,14800.0
2007-07-17 13:05:00,10.47,10.47,10.45,10.45,22400.0,7.034,7.034,7.0206,7.0206,22400.0
2007-07-17 13:10:00,10.45,10.45,10.44,10.45,8800.0,7.0206,7.0206,7.0138,7.0206,8800.0
2007-07-17 13:15:00,10.45,10.45,10.43,10.43,30800.0,7.0206,7.0206,7.0071,7.0071,30800.0
2007-07-17 13:20:00,10.44,10.44,10.43,10.44,20000.0,7.0138,7.0138,7.0071,7.0138,20000.0
2007-07-17 13:25:00,10.44,10.45,10.43,10.44,10800.0,7.0138,7.0206,7.0071,7.0138,10800.0
2007-07-17 13:30:00,10.44,10.44,10.42,10.43,20800.0,7.0138,7.0138,7.0004,7.0071,20800.0
2007-07-17 13:35:00,10.42,10.44,10.42,10.44,28800.0,7.0004,7.0138,7.0004,7.0138,28800.0
2007-07-17 13:40:00,10.44,10.44,10.44,10.44,30800.0,7.0138,7.0138,7.0138,7.0138,30800.0
2007-07-17 13:45:00,10.44,10.44,10.44,10.44,10800.0,7.0138,7.0138,7.0138,7.0138,10800.0
2007-07-17 13:50:00,10.44,10.45,10.44,10.45,36000.0,7.0138,7.0206,7.0138,7.0206,36000.0
2007-07-17 13:55:00,10.45,10.45,10.44,10.44,19600.0,7.0206,7.0206,7.0138,7.0138,19600.0
2007-07-17 14:00:00,10.45,10.45,10.45,10.45,27600.0,7.0206,7.0206,7.0206,7.0206,27600.0
2007-07-17 14:05:00,10.45,10.45,10.45,10.45,22000.0,7.0206,7.0206,7.0206,7.0206,22000.0
2007-07-17 14:10:00,10.44,10.45,10.44,10.45,37200.0,7.0138,7.0206,7.0138,7.0206,37200.0
2007-07-17 14:15:00,10.45,10.46,10.45,10.46,16800.0,7.0206,7.0273,7.0206,7.0273,16800.0
2007-07-17 14:20:00,10.46,10.46,10.45,10.45,19600.0,7.0273,7.0273,7.0206,7.0206,19600.0
2007-07-17 14:25:00,10.45,10.47,10.44,10.47,38400.0,7.0206,7.034,7.0138,7.034,38400.0
2007-07-17 14:30:00,10.46,10.47,10.46,10.46,34400.0,7.0273,7.034,7.0273,7.0273,34400.0
2007-07-17 14:35:00,10.47,10.47,10.46,10.47,32000.0,7.034,7.034,7.0273,7.034,32000.0
2007-07-17 14:40:00,10.47,10.47,10.46,10.47,37600.0,7.034,7.034,7.0273,7.034,37600.0
2007-07-17 14:45:00,10.47,10.47,10.46,10.46,20000.0,7.034,7.034,7.0273,7.0273,20000.0
2007-07-17 14:50:00,10.46,10.48,10.46,10.48,58800.0,7.0273,7.0407,7.0273,7.0407,58800.0
2007-07-17 14:55:00,10.48,10.49,10.47,10.47,37200.0,7.0407,7.0474,7.034,7.034,37200.0
2007-07-17 15:00:00,10.47,10.48,10.47,10.47,25600.0,7.034,7.0407,7.034,7.034,25600.0
2007-07-17 15:05:00,10.47,10.49,10.47,10.48,56000.0,7.034,7.0474,7.034,7.0407,56000.0
2007-07-17 15:10:00,10.47,10.48,10.47,10.47,55200.0,7.034,7.0407,7.034,7.034,55200.0
2007-07-17 15:15:00,10.47,10.47,10.47,10.47,20400.0,7.034,7.034,7.034,7.034,20400.0
2007-07-17 15:20:00,10.47,10.47,10.42,10.44,100400.0,7.034,7.034,7.0004,7.0138,100400.0
2007-07-17 15:25:00,10.44,10.44,10.43,10.43,62800.0,7.0138,7.0138,7.0071,7.0071,62800.0
2007-07-17 15:30:00,10.43,10.44,10.42,10.43,45600.0,7.0071,7.0138,7.0004,7.0071,45600.0
2007-07-17 15:35:00,10.43,10.43,10.42,10.43,54000.0,7.0071,7.0071,7.0004,7.0071,54000.0
2007-07-17 15:40:00,10.43,10.43,10.41,10.42,44000.0,7.0071,7.0071,6.9937,7.0004,44000.0
2007-07-17 15:45:00,10.42,10.43,10.4,10.43,91200.0,7.0004,7.0071,6.987,7.0071,91200.0
2007-07-17 15:50:00,10.43,10.43,10.41,10.42,75200.0,7.0071,7.0071,6.9937,7.0004,75200.0
2007-07-17 15:55:00,10.42,10.43,10.4,10.41,129600.0,7.0004,7.0071,6.987,6.9937,129600.0
2007-07-18 09:30:00,10.33,10.35,10.25,10.28,147600.0,6.9399,6.9534,6.8862,6.9063,147600.0
2007-07-18 09:35:00,10.28,10.29,10.28,10.28,140400.0,6.9063,6.9131,6.9063,6.9063,140400.0
2007-07-18 09:40:00,10.28,10.33,10.27,10.31,95200.0,6.9063,6.9399,6.8996,6.9265,95200.0
2007-07-18 09:45:00,10.31,10.33,10.31,10.33,74000.0,6.9265,6.9399,6.9265,6.9399,74000.0
2007-07-18 09:50:00,10.33,10.37,10.31,10.31,216800.0,6.9399,6.9668,6.9265,6.9265,216800.0
2007-07-18 09:55:00,10.32,10.33,10.3,10.3,88000.0,6.9332,6.9399,6.9198,6.9198,88000.0
2007-07-18 10:00:00,10.3,10.31,10.28,10.28,78800.0,6.9198,6.9265,6.9063,6.9063,78800.0
2007-07-18 10:05:00,10.28,10.32,10.27,10.31,98400.0,6.9063,6.9332,6.8996,6.9265,98400.0
2007-07-18 10:10:00,10.31,10.33,10.29,10.31,119600.0,6.9265,6.9399,6.9131,6.9265,119600.0
2007-07-18 10:15:00,10.31,10.34,10.31,10.34,48000.0,6.9265,6.9467,6.9265,6.9467,48000.0
2007-07-18 10:20:00,10.34,10.34,10.32,10.33,71600.0,6.9467,6.9467,6.9332,6.9399,71600.0
2007-07-18 10:25:00,10.33,10.34,10.31,10.32,779200.0,6.9399,6.9467,6.9265,6.9332,779200.0
2007-07-18 10:30:00,10.32,10.35,10.31,10.35,160000.0,6.9332,6.9534,6.9265,6.9534,160000.0
2007-07-18 10:35:00,10.35,10.36,10.31,10.34,175200.0,6.9534,6.9601,6.9265,6.9467,175200.0
2007-07-18 10:40:00,10.33,10.34,10.32,10.34,129600.0,6.9399,6.9467,6.9332,6.9467,129600.0
2007-07-18 10:45:00,10.34,10.34,10.3,10.3,120000.0,6.9467,6.9467,6.9198,6.9198,120000.0
2007-07-18 10:50:00,10.3,10.33,10.3,10.31,118400.0,6.9198,6.9399,6.9198,6.9265,118400.0
2007-07-18 10:55:00,10.31,10.34,10.31,10.33,46400.0,6.9265,6.9467,6.9265,6.9399,46400.0
2007-07-18 11:00:00,10.33,10.34,10.33,10.34,28400.0,6.9399,6.9467,6.9399,6.9467,28400.0
2007-07-18 11:05:00,10.34,10.35,10.33,10.34,158800.0,6.9467,6.9534,6.9399,6.9467,158800.0
2007-07-18 11:10:00,10.34,10.35,10.33,10.35,80000.0,6.9467,6.9534,6.9399,6.9534,80000.0
2007-07-18 11:15:00,10.35,10.35,10.34,10.34,76000.0,6.9534,6.9534,6.9467,6.9467,76000.0
2007-07-18 11:20:00,10.35,10.37,10.34,10.37,180800.0,6.9534,6.9668,6.9467,6.9668,180800.0
2007-07-18 11:25:00,10.37,10.38,10.36,10.36,104800.0,6.9668,6.9735,6.9601,6.9601,104800.0
2007-07-18 11:30:00,10.35,10.36,10.32,10.32,38800.0,6.9534,6.9601,6.9332,6.9332,38800.0
2007-07-18 11:35:00,10.32,10.32,10.3,10.3,39600.0,6.9332,6.9332,6.9198,6.9198,39600.0
2007-07-18 11:40:00,10.3,10.35,10.3,10.34,135200.0,6.9198,6.9534,6.9198,6.9467,135200.0
2007-07-18 11:45:00,10.35,10.35,10.32,10.32,50800.0,6.9534,6.9534,6.9332,6.9332,50800.0
2007-07-18 11:50:00,10.33,10.35,10.32,10.34,111600.0,6.9399,6.9534,6.9332,6.9467,111600.0
2007-07-18 11:55:00,10.34,10.35,10.3,10.3,317200.0,6.9467,6.9534,6.9198,6.9198,317200.0
2007-07-18 12:00:00,10.3,10.31,10.3,10.3,159200.0,6.9198,6.9265,6.9198,6.9198,159200.0
2007-07-18 12:05:00,10.3,10.3,10.24,10.25,130400.0,6.9198,6.9198,6.8795,6.8862,130400.0
2007-07-18 12:10:00,10.24,10.28,10.22,10.28,100000.0,6.8795,6.9063,6.866,6.9063,100000.0
2007-07-18 12:15:00,10.28,10.28,10.25,10.25,56000.0,6.9063,6.9063,6.8862,6.8862,56000.0
2007-07-18 12:20:00,10.25,10.25,10.23,10.23,24000.0,6.8862,6.8862,6.8728,6.8728,24000.0
2007-07-18 12:25:00,10.23,10.24,10.22,10.23,41600.0,6.8728,6.8795,6.866,6.8728,41600.0
2007-07-18 12:30:00,10.23,10.23,10.19,10.19,90400.0,6.8728,6.8728,6.8459,6.8459,90400.0
2007-07-18 12:35:00,10.2,10.2,10.19,10.19,80400.0,6.8526,6.8526,6.8459,6.8459,80400.0
2007-07-18 12:40:00,10.19,10.19,10.17,10.18,44800.0,6.8459,6.8459,6.8324,6.8392,44800.0
2007-07-18 12:45:00,10.18,10.2,10.18,10.2,49600.0,6.8392,6.8526,6.8392,6.8526,49600.0
2007-07-18 12:50:00,10.19,10.21,10.19,10.19,38000.0,6.8459,6.8593,6.8459,6.8459,38000.0
2007-07-18 12:55:00,10.19,10.2,10.19,10.2,18800.0,6.8459,6.8526,6.8459,6.8526,18800.0
2007-07-18 13:00:00,10.2,10.25,10.2,10.22,112000.0,6.8526,6.8862,6.8526,6.866,112000.0
2007-07-18 13:05:00,10.22,10.23,10.22,10.22,44000.0,6.866,6.8728,6.866,6.866,44000.0
2007-07-18 13:10:00,10.22,10.23,10.21,10.23,129600.0,6.866,6.8728,6.8593,6.8728,129600.0
2007-07-18 13:15:00,10.23,10.23,10.2,10.21,49200.0,6.8728,6.8728,6.8526,6.8593,49200.0
2007-07-18 13:20:00,10.21,10.22,10.2,10.22,46800.0,6.8593,6.866,6.8526,6.866,46800.0
2007-07-18 13:25:00,10.22,10.23,10.21,10.23,15600.0,6.866,6.8728,6.8593,6.8728,15600.0
2007-07-18 13:30:00,10.22,10.23,10.22,10.23,11600.0,6.866,6.8728,6.866,6.8728,11600.0
2007-07-18 13:35:00,10.23,10.25,10.23,10.25,83600.0,6.8728,6.8862,6.8728,6.8862,83600.0
2007-07-18 13:40:00,10.25,10.25,10.24,10.25,32000.0,6.8862,6.8862,6.8795,6.8862,32000.0
2007-07-18 13:45:00,10.26,10.27,10.25,10.26,59200.0,6.8929,6.8996,6.8862,6.8929,59200.0
2007-07-18 13:50:00,10.26,10.27,10.24,10.25,64800.0,6.8929,6.8996,6.8795,6.8862,64800.0
2007-07-18 13:55:00,10.25,10.27,10.24,10.27,114400.0,6.8862,6.8996,6.8795,6.8996,114400.0
2007-07-18 14:00:00,10.26,10.31,10.26,10.29,62800.0,6.8929,6.9265,6.8929,6.9131,62800.0
2007-07-18 14:05:00,10.29,10.3,10.28,10.3,51200.0,6.9131,6.9198,6.9063,6.9198,51200.0
2007-07-18 14:10:00,10.3,10.31,10.3,10.31,162400.0,6.9198,6.9265,6.9198,6.9265,162400.0
2007-07-18 14:15:00,10.31,10.32,10.3,10.32,81200.0,6.9265,6.9332,6.9198,6.9332,81200.0
2007-07-18 14:20:00,10.32,10.32,10.3,10.3,38400.0,6.9332,6.9332,6.9198,6.9198,38400.0
2007-07-18 14:25:00,10.31,10.31,10.3,10.3,35600.0,6.9265,6.9265,6.9198,6.9198,35600.0
2007-07-18 14:30:00,10.3,10.32,10.3,10.31,88400.0,6.9198,6.9332,6.9198,6.9265,88400.0
2007-07-18 14:35:00,10.31,10.34,10.31,10.34,88000.0,6.9265,6.9467,6.9265,6.9467,88000.0
2007-07-18 14:40:00,10.33,10.36,10.33,10.34,133200.0,6.9399,6.9601,6.9399,6.9467,133200.0
2007-07-18 14:45:00,10.34,10.36,10.33,10.36,78800.0,6.9467,6.9601,6.9399,6.9601,78800.0
2007-07-18 14:50:00,10.36,10.38,10.34,10.38,103200.0,6.9601,6.9735,6.9467,6.9735,103200.0
2007-07-18 14:55:00,10.38,10.43,10.38,10.41,185600.0,6.9735,7.0071,6.9735,6.9937,185600.0
2007-07-18 15:00:00,10.41,10.42,10.4,10.41,182400.0,6.9937,7.0004,6.987,6.9937,182400.0
2007-07-18 15:05:00,10.41,10.47,10.41,10.47,178000.0,6.9937,7.034,6.9937,7.034,178000.0
2007-07-18 15:10:00,10.46,10.49,10.46,10.48,284400.0,7.0273,7.0474,7.0273,7.0407,284400.0
2007-07-18 15:15:00,10.48,10.52,10.48,10.5,216000.0,7.0407,7.0676,7.0407,7.0541,216000.0
2007-07-18 15:20:00,10.49,10.51,10.48,10.51,244400.0,7.0474,7.0609,7.0407,7.0609,244400.0
2007-07-18 15:25:00,10.52,10.53,10.51,10.52,162400.0,7.0676,7.0743,7.0609,7.0676,162400.0
2007-07-18 15:30:00,10.52,10.54,10.51,10.53,224000.0,7.0676,7.081,7.0609,7.0743,224000.0
2007-07-18 15:35:00,10.53,10.56,10.53,10.56,297200.0,7.0743,7.0945,7.0743,7.0945,297200.0
2007-07-18 15:40:00,10.56,10.57,10.53,10.54,247200.0,7.0945,7.1012,7.0743,7.081,247200.0
2007-07-18 15:45:00,10.54,10.55,10.52,10.54,224000.0,7.081,7.0877,7.0676,7.081,224000.0
2007-07-18 15:50:00,10.54,10.55,10.52,10.53,181600.0,7.081,7.0877,7.0676,7.0743,181600.0
2007-07-18 15:55:00,10.53,10.53,10.49,10.53,298400.0,7.0743,7.0743,7.0474,7.0743,298400.0
2007-07-19 09:30:00,10.61,10.63,10.59,10.63,74000.0,7.128,7.1415,7.1146,7.1415,74000.0
2007-07-19 09:35:00,10.63,10.66,10.62,10.63,72000.0,7.1415,7.1616,7.1348,7.1415,72000.0
2007-07-19 09:40:00,10.62,10.64,10.6,10.63,61200.0,7.1348,7.1482,7.1213,7.1415,61200.0
2007-07-19 09:45:00,10.63,10.63,10.55,10.56,58400.0,7.1415,7.1415,7.0877,7.0945,58400.0
2007-07-19 09:50:00,10.56,10.56,10.51,10.51,68000.0,7.0945,7.0945,7.0609,7.0609,68000.0
2007-07-19 09:55:00,10.51,10.52,10.49,10.52,92800.0,7.0609,7.0676,7.0474,7.0676,92800.0
2007-07-19 10:00:00,10.52,10.56,10.52,10.56,60400.0,7.0676,7.0945,7.0676,7.0945,60400.0
2007-07-19 10:05:00,10.56,10.58,10.56,10.58,53600.0,7.0945,7.1079,7.0945,7.1079,53600.0
2007-07-19 10:10:00,10.57,10.59,10.56,10.57,52400.0,7.1012,7.1146,7.0945,7.1012,52400.0
2007-07-19 10:15:00,10.58,10.59,10.56,10.56,59200.0,7.1079,7.1146,7.0945,7.0945,59200.0
2007-07-19 10:20:00,10.57,10.57,10.55,10.56,65600.0,7.1012,7.1012,7.0877,7.0945,65600.0
2007-07-19 10:25:00,10.56,10.58,10.56,10.57,48400.0,7.0945,7.1079,7.0945,7.1012,48400.0
2007-07-19 10:30:00,10.57,10.58,10.54,10.55,99600.0,7.1012,7.1079,7.081,7.0877,99600.0
2007-07-19 10:35:00,10.55,10.55,10.51,10.51,61600.0,7.0877,7.0877,7.0609,7.0609,61600.0
2007-07-19 10:40:00,10.51,10.52,10.48,10.49,83200.0,7.0609,7.0676,7.0407,7.0474,83200.0
2007-07-19 10:45:00,10.49,10.5,10.49,10.49,36000.0,7.0474,7.0541,7.0474,7.0474,36000.0
2007-07-19 10:50:00,10.49,10.49,10.42,10.42,117200.0,7.0474,7.0474,7.0004,7.0004,117200.0
2007-07-19 10:55:00,10.42,10.46,10.41,10.46,105200.0,7.0004,7.0273,6.9937,7.0273,105200.0
2007-07-19 11:00:00,10.46,10.49,10.46,10.48,36000.0,7.0273,7.0474,7.0273,7.0407,36000.0
2007-07-19 11:05:00,10.49,10.49,10.48,10.49,24400.0,7.0474,7.0474,7.0407,7.0474,24400.0
2007-07-19 11:10:00,10.49,10.49,10.48,10.49,52000.0,7.0474,7.0474,7.0407,7.0474,52000.0
2007-07-19 11:15:00,10.49,10.53,10.48,10.52,48000.0,7.0474,7.0743,7.0407,7.0676,48000.0
2007-07-19 11:20:00,10.53,10.53,10.5,10.51,38800.0,7.0743,7.0743,7.0541,7.0609,38800.0
2007-07-19 11:25:00,10.51,10.51,10.5,10.51,22800.0,7.0609,7.0609,7.0541,7.0609,22800.0
2007-07-19 11:30:00,10.5,10.5,10.49,10.49,46800.0,7.0541,7.0541,7.0474,7.0474,46800.0
2007-07-19 11:35:00,10.49,10.49,10.48,10.49,46400.0,7.0474,7.0474,7.0407,7.0474,46400.0
2007-07-19 11:40:00,10.48,10.49,10.48,10.48,25200.0,7.0407,7.0474,7.0407,7.0407,25200.0
2007-07-19 11:45:00,10.48,10.49,10.48,10.48,26000.0,7.0407,7.0474,7.0407,7.0407,26000.0
2007-07-19 11:50:00,10.48,10.49,10.45,10.45,43200.0,7.0407,7.0474,7.0206,7.0206,43200.0
2007-07-19 11:55:00,10.45,10.45,10.44,10.45,53200.0,7.0206,7.0206,7.0138,7.0206,53200.0
2007-07-19 12:00:00,10.45,10.45,10.41,10.42,46400.0,7.0206,7.0206,6.9937,7.0004,46400.0
2007-07-19 12:05:00,10.42,10.47,10.42,10.47,86800.0,7.0004,7.034,7.0004,7.034,86800.0
2007-07-19 12:10:00,10.46,10.47,10.46,10.47,21600.0,7.0273,7.034,7.0273,7.034,21600.0
2007-07-19 12:15:00,10.46,10.47,10.46,10.47,14800.0,7.0273,7.034,7.0273,7.034,14800.0
2007-07-19 12:20:00,10.46,10.47,10.46,10.47,60800.0,7.0273,7.034,7.0273,7.034,60800.0
2007-07-19 12:25:00,10.47,10.48,10.47,10.47,28000.0,7.034,7.0407,7.034,7.034,28000.0
2007-07-19 12:30:00,10.47,10.47,10.46,10.47,72800.0,7.034,7.034,7.0273,7.034,72800.0
2007-07-19 12:35:00,10.47,10.47,10.46,10.47,44000.0,7.034,7.034,7.0273,7.034,44000.0
2007-07-19 12:40:00,10.47,10.49,10.46,10.49,69600.0,7.034,7.0474,7.0273,7.0474,69600.0
2007-07-19 12:45:00,10.48,10.49,10.46,10.47,68400.0,7.0407,7.0474,7.0273,7.034,68400.0
2007-07-19 12:50:00,10.46,10.49,10.46,10.46,49200.0,7.0273,7.0474,7.0273,7.0273,49200.0
2007-07-19 12:55:00,10.46,10.49,10.46,10.48,27200.0,7.0273,7.0474,7.0273,7.0407,27200.0
2007-07-19 13:00:00,10.48,10.49,10.47,10.49,11200.0,7.0407,7.0474,7.034,7.0474,11200.0
2007-07-19 13:05:00,10.48,10.48,10.46,10.47,30800.0,7.0407,7.0407,7.0273,7.034,30800.0
2007-07-19 13:10:00,10.47,10.5,10.47,10.49,28800.0,7.034,7.0541,7.034,7.0474,28800.0
2007-07-19 13:15:00,10.5,10.51,10.49,10.51,34000.0,7.0541,7.0609,7.0474,7.0609,34000.0
2007-07-19 13:20:00,10.5,10.51,10.5,10.51,8000.0,7.0541,7.0609,7.0541,7.0609,8000.0
2007-07-19 13:25:00,10.5,10.5,10.49,10.49,28800.0,7.0541,7.0541,7.0474,7.0474,28800.0
2007-07-19 13:30:00,10.49,10.49,10.47,10.47,36800.0,7.0474,7.0474,7.034,7.034,36800.0
2007-07-19 13:35:00,10.47,10.47,10.47,10.47,35600.0,7.034,7.034,7.034,7.034,35600.0
2007-07-19 13:40:00,10.47,10.47,10.47,10.47,37600.0,7.034,7.034,7.034,7.034,37600.0
2007-07-19 13:45:00,10.47,10.48,10.47,10.48,42400.0,7.034,7.0407,7.034,7.0407,42400.0
2007-07-19 13:50:00,10.48,10.48,10.47,10.47,44400.0,7.0407,7.0407,7.034,7.034,44400.0
2007-07-19 13:55:00,10.47,10.47,10.46,10.46,36800.0,7.034,7.034,7.0273,7.0273,36800.0
2007-07-19 14:00:00,10.47,10.47,10.44,10.44,75600.0,7.034,7.034,7.0138,7.0138,75600.0
2007-07-19 14:05:00,10.45,10.46,10.43,10.46,48400.0,7.0206,7.0273,7.0071,7.0273,48400.0
2007-07-19 14:10:00,10.46,10.46,10.42,10.43,49200.0,7.0273,7.0273,7.0004,7.0071,49200.0
2007-07-19 14:15:00,10.43,10.44,10.42,10.44,42000.0,7.0071,7.0138,7.0004,7.0138,42000.0
2007-07-19 14:20:00,10.43,10.44,10.43,10.44,19600.0,7.0071,7.0138,7.0071,7.0138,19600.0
2007-07-19 14:25:00,10.44,10.44,10.43,10.43,34000.0,7.0138,7.0138,7.0071,7.0071,34000.0
2007-07-19 14:30:00,10.43,10.44,10.43,10.43,23200.0,7.0071,7.0138,7.0071,7.0071,23200.0
2007-07-19 14:35:00,10.43,10.44,10.43,10.43,33600.0,7.0071,7.0138,7.0071,7.0071,33600.0
2007-07-19 14:40:00,10.43,10.44,10.43,10.44,61200.0,7.0071,7.0138,7.0071,7.0138,61200.0
2007-07-19 14:45:00,10.44,10.44,10.43,10.43,547600.0,7.0138,7.0138,7.0071,7.0071,547600.0
2007-07-19 14:50:00,10.43,10.44,10.43,10.44,51600.0,7.0071,7.0138,7.0071,7.0138,51600.0
2007-07-19 14:55:00,10.44,10.44,10.43,10.43,74800.0,7.0138,7.0138,7.0071,7.0071,74800.0
2007-07-19 15:00:00,10.42,10.43,10.42,10.42,60000.0,7.0004,7.0071,7.0004,7.0004,60000.0
2007-07-19 15:05:00,10.42,10.43,10.41,10.43,117600.0,7.0004,7.0071,6.9937,7.0071,117600.0
2007-07-19 15:10:00,10.43,10.43,10.41,10.41,115600.0,7.0071,7.0071,6.9937,6.9937,115600.0
2007-07-19 15:15:00,10.41,10.41,10.4,10.4,61600.0,6.9937,6.9937,6.987,6.987,61600.0
2007-07-19 15:20:00,10.4,10.41,10.39,10.41,96400.0,6.987,6.9937,6.9802,6.9937,96400.0
2007-07-19 15:25:00,10.41,10.42,10.4,10.41,76400.0,6.9937,7.0004,6.987,6.9937,76400.0
2007-07-19 15:30:00,10.41,10.42,10.41,10.42,82800.0,6.9937,7.0004,6.9937,7.0004,82800.0
2007-07-19 15:35:00,10.42,10.43,10.41,10.42,73600.0,7.0004,7.0071,6.9937,7.0004,73600.0
2007-07-19 15:40:00,10.42,10.43,10.42,10.42,92800.0,7.0004,7.0071,7.0004,7.0004,92800.0
2007-07-19 15:45:00,10.42,10.44,10.41,10.43,103200.0,7.0004,7.0138,6.9937,7.0071,103200.0
2007-07-19 15:50:00,10.43,10.45,10.43,10.43,160800.0,7.0071,7.0206,7.0071,7.0071,160800.0
2007-07-19 15:55:00,10.43,10.44,10.42,10.42,166000.0,7.0071,7.0138,7.0004,7.0004,166000.0
2007-07-20 09:30:00,10.4,10.4,10.38,10.4,42400.0,6.987,6.987,6.9735,6.987,42400.0
2007-07-20 09:35:00,10.38,10.39,10.36,10.37,30400.0,6.9735,6.9802,6.9601,6.9668,30400.0
2007-07-20 09:40:00,10.37,10.38,10.35,10.35,56800.0,6.9668,6.9735,6.9534,6.9534,56800.0
2007-07-20 09:45:00,10.35,10.36,10.35,10.35,46400.0,6.9534,6.9601,6.9534,6.9534,46400.0
2007-07-20 09:50:00,10.35,10.38,10.35,10.35,98000.0,6.9534,6.9735,6.9534,6.9534,98000.0
2007-07-20 09:55:00,10.35,10.35,10.27,10.28,116000.0,6.9534,6.9534,6.8996,6.9063,116000.0
2007-07-20 10:00:00,10.28,10.29,10.26,10.28,68400.0,6.9063,6.9131,6.8929,6.9063,68400.0
2007-07-20 10:05:00,10.28,10.28,10.26,10.27,47200.0,6.9063,6.9063,6.8929,6.8996,47200.0
2007-07-20 10:10:00,10.27,10.3,10.27,10.29,41200.0,6.8996,6.9198,6.8996,6.9131,41200.0
2007-07-20 10:15:00,10.28,10.29,10.27,10.28,40800.0,6.9063,6.9131,6.8996,6.9063,40800.0
2007-07-20 10:20:00,10.28,10.29,10.27,10.28,48800.0,6.9063,6.9131,6.8996,6.9063,48800.0
2007-07-20 10:25:00,10.28,10.3,10.28,10.3,55600.0,6.9063,6.9198,6.9063,6.9198,55600.0
2007-07-20 10:30:00,10.3,10.36,10.3,10.33,78800.0,6.9198,6.9601,6.9198,6.9399,78800.0
2007-07-20 10:35:00,10.33,10.38,10.31,10.36,116800.0,6.9399,6.9735,6.9265,6.9601,116800.0
2007-07-20 10:40:00,10.36,10.36,10.34,10.35,58000.0,6.9601,6.9601,6.9467,6.9534,58000.0
2007-07-20 10:45:00,10.35,10.38,10.34,10.38,78800.0,6.9534,6.9735,6.9467,6.9735,78800.0
2007-07-20 10:50:00,10.38,10.41,10.37,10.4,74000.0,6.9735,6.9937,6.9668,6.987,74000.0
2007-07-20 10:55:00,10.4,10.43,10.39,10.43,52000.0,6.987,7.0071,6.9802,7.0071,52000.0
2007-07-20 11:00:00,10.43,10.47,10.42,10.43,123200.0,7.0071,7.034,7.0004,7.0071,123200.0
2007-07-20 11:05:00,10.43,10.45,10.43,10.45,48800.0,7.0071,7.0206,7.0071,7.0206,48800.0
2007-07-20 11:10:00,10.44,10.48,10.44,10.47,59200.0,7.0138,7.0407,7.0138,7.034,59200.0
2007-07-20 11:15:00,10.47,10.47,10.45,10.46,24800.0,7.034,7.034,7.0206,7.0273,24800.0
2007-07-20 11:20:00,10.46,10.46,10.42,10.44,49600.0,7.0273,7.0273,7.0004,7.0138,49600.0
2007-07-20 11:25:00,10.44,10.46,10.42,10.44,70000.0,7.0138,7.0273,7.0004,7.0138,70000.0
2007-07-20 11:30:00,10.44,10.45,10.43,10.45,41600.0,7.0138,7.0206,7.0071,7.0206,41600.0
2007-07-20 11:35:00,10.44,10.46,10.42,10.42,74400.0,7.0138,7.0273,7.0004,7.0004,74400.0
2007-07-20 11:40:00,10.42,10.44,10.42,10.42,41200.0,7.0004,7.0138,7.0004,7.0004,41200.0
2007-07-20 11:45:00,10.42,10.44,10.42,10.43,30400.0,7.0004,7.0138,7.0004,7.0071,30400.0
2007-07-20 11:50:00,10.42,10.43,10.4,10.42,35200.0,7.0004,7.0071,6.987,7.0004,35200.0
2007-07-20 11:55:00,10.41,10.44,10.4,10.42,48000.0,6.9937,7.0138,6.987,7.0004,48000.0
2007-07-20 12:00:00,10.42,10.44,10.41,10.43,50400.0,7.0004,7.0138,6.9937,7.0071,50400.0
2007-07-20 12:05:00,10.43,10.46,10.42,10.44,126000.0,7.0071,7.0273,7.0004,7.0138,126000.0
2007-07-20 12:10:00,10.45,10.45,10.43,10.44,36000.0,7.0206,7.0206,7.0071,7.0138,36000.0
2007-07-20 12:15:00,10.44,10.45,10.43,10.43,42800.0,7.0138,7.0206,7.0071,7.0071,42800.0
2007-07-20 12:20:00,10.44,10.45,10.44,10.44,38000.0,7.0138,7.0206,7.0138,7.0138,38000.0
2007-07-20 12:25:00,10.44,10.47,10.44,10.46,51200.0,7.0138,7.034,7.0138,7.0273,51200.0
2007-07-20 12:30:00,10.45,10.48,10.45,10.47,49200.0,7.0206,7.0407,7.0206,7.034,49200.0
2007-07-20 12:35:00,10.46,10.46,10.44,10.44,19200.0,7.0273,7.0273,7.0138,7.0138,19200.0
2007-07-20 12:40:00,10.44,10.46,10.43,10.44,26400.0,7.0138,7.0273,7.0071,7.0138,26400.0
2007-07-20 12:45:00,10.43,10.44,10.43,10.43,30800.0,7.0071,7.0138,7.0071,7.0071,30800.0
2007-07-20 12:50:00,10.43,10.46,10.42,10.45,116400.0,7.0071,7.0273,7.0004,7.0206,116400.0
2007-07-20 12:55:00,10.44,10.46,10.44,10.44,63200.0,7.0138,7.0273,7.0138,7.0138,63200.0
2007-07-20 13:00:00,10.45,10.45,10.44,10.44,31600.0,7.0206,7.0206,7.0138,7.0138,31600.0
2007-07-20 13:05:00,10.44,10.45,10.43,10.45,26800.0,7.0138,7.0206,7.0071,7.0206,26800.0
2007-07-20 13:10:00,10.44,10.48,10.44,10.47,50400.0,7.0138,7.0407,7.0138,7.034,50400.0
2007-07-20 13:15:00,10.47,10.47,10.45,10.47,29600.0,7.034,7.034,7.0206,7.034,29600.0
2007-07-20 13:20:00,10.47,10.47,10.45,10.46,22000.0,7.034,7.034,7.0206,7.0273,22000.0
2007-07-20 13:25:00,10.46,10.47,10.45,10.46,24800.0,7.0273,7.034,7.0206,7.0273,24800.0
2007-07-20 13:30:00,10.47,10.48,10.45,10.46,39600.0,7.034,7.0407,7.0206,7.0273,39600.0
2007-07-20 13:35:00,10.47,10.48,10.46,10.47,32400.0,7.034,7.0407,7.0273,7.034,32400.0
2007-07-20 13:40:00,10.49,10.51,10.49,10.49,77600.0,7.0474,7.0609,7.0474,7.0474,77600.0
2007-07-20 13:45:00,10.49,10.5,10.47,10.49,37600.0,7.0474,7.0541,7.034,7.0474,37600.0
2007-07-20 13:50:00,10.5,10.54,10.49,10.49,72400.0,7.0541,7.081,7.0474,7.0474,72400.0
2007-07-20 13:55:00,10.5,10.51,10.48,10.49,46400.0,7.0541,7.0609,7.0407,7.0474,46400.0
2007-07-20 14:00:00,10.49,10.49,10.47,10.48,38000.0,7.0474,7.0474,7.034,7.0407,38000.0
2007-07-20 14:05:00,10.48,10.55,10.47,10.52,109600.0,7.0407,7.0877,7.034,7.0676,109600.0
2007-07-20 14:10:00,10.53,10.53,10.49,10.5,59200.0,7.0743,7.0743,7.0474,7.0541,59200.0
2007-07-20 14:15:00,10.5,10.54,10.48,10.54,53200.0,7.0541,7.081,7.0407,7.081,53200.0
2007-07-20 14:20:00,10.54,10.54,10.52,10.53,52000.0,7.081,7.081,7.0676,7.0743,52000.0
2007-07-20 14:25:00,10.53,10.53,10.5,10.5,38000.0,7.0743,7.0743,7.0541,7.0541,38000.0
2007-07-20 14:30:00,10.51,10.51,10.49,10.51,31600.0,7.0609,7.0609,7.0474,7.0609,31600.0
2007-07-20 14:35:00,10.51,10.52,10.49,10.49,28400.0,7.0609,7.0676,7.0474,7.0474,28400.0
2007-07-20 14:40:00,10.49,10.5,10.47,10.47,30000.0,7.0474,7.0541,7.034,7.034,30000.0
2007-07-20 14:45:00,10.48,10.51,10.47,10.51,34800.0,7.0407,7.0609,7.034,7.0609,34800.0
2007-07-20 14:50:00,10.52,10.52,10.49,10.49,28000.0,7.0676,7.0676,7.0474,7.0474,28000.0
2007-07-20 14:55:00,10.49,10.53,10.49,10.53,25600.0,7.0474,7.0743,7.0474,7.0743,25600.0
2007-07-20 15:00:00,10.52,10.52,10.5,10.52,47200.0,7.0676,7.0676,7.0541,7.0676,47200.0
2007-07-20 15:05:00,10.51,10.52,10.48,10.49,42400.0,7.0609,7.0676,7.0407,7.0474,42400.0
2007-07-20 15:10:00,10.49,10.49,10.47,10.48,36800.0,7.0474,7.0474,7.034,7.0407,36800.0
2007-07-20 15:15:00,10.49,10.49,10.48,10.49,10800.0,7.0474,7.0474,7.0407,7.0474,10800.0
2007-07-20 15:20:00,10.49,10.51,10.48,10.51,46000.0,7.0474,7.0609,7.0407,7.0609,46000.0
2007-07-20 15:25:00,10.51,10.51,10.5,10.51,22000.0,7.0609,7.0609,7.0541,7.0609,22000.0
2007-07-20 15:30:00,10.51,10.51,10.49,10.49,52400.0,7.0609,7.0609,7.0474,7.0474,52400.0
2007-07-20 15:35:00,10.49,10.5,10.49,10.5,58800.0,7.0474,7.0541,7.0474,7.0541,58800.0
2007-07-20 15:40:00,10.49,10.49,10.48,10.48,46400.0,7.0474,7.0474,7.0407,7.0407,46400.0
2007-07-20 15:45:00,10.48,10.49,10.47,10.48,51600.0,7.0407,7.0474,7.034,7.0407,51600.0
2007-07-20 15:50:00,10.48,10.48,10.46,10.47,46800.0,7.0407,7.0407,7.0273,7.034,46800.0
2007-07-20 15:55:00,10.47,10.48,10.47,10.47,102000.0,7.034,7.0407,7.034,7.034,102000.0
2007-07-23 09:30:00,10.55,10.59,10.51,10.52,104000.0,7.0877,7.1146,7.0609,7.0676,104000.0
2007-07-23 09:35:00,10.52,10.53,10.46,10.46,90400.0,7.0676,7.0743,7.0273,7.0273,90400.0
2007-07-23 09:40:00,10.47,10.51,10.47,10.49,87200.0,7.034,7.0609,7.034,7.0474,87200.0
2007-07-23 09:45:00,10.49,10.49,10.46,10.48,110800.0,7.0474,7.0474,7.0273,7.0407,110800.0
2007-07-23 09:50:00,10.48,10.51,10.48,10.5,82000.0,7.0407,7.0609,7.0407,7.0541,82000.0
2007-07-23 09:55:00,10.51,10.51,10.47,10.47,67200.0,7.0609,7.0609,7.034,7.034,67200.0
2007-07-23 10:00:00,10.47,10.49,10.47,10.47,84400.0,7.034,7.0474,7.034,7.034,84400.0
2007-07-23 10:05:00,10.47,10.47,10.43,10.45,140800.0,7.034,7.034,7.0071,7.0206,140800.0
2007-07-23 10:10:00,10.44,10.47,10.44,10.45,77200.0,7.0138,7.034,7.0138,7.0206,77200.0
2007-07-23 10:15:00,10.45,10.47,10.44,10.44,93200.0,7.0206,7.034,7.0138,7.0138,93200.0
2007-07-23 10:20:00,10.44,10.45,10.43,10.43,119200.0,7.0138,7.0206,7.0071,7.0071,119200.0
2007-07-23 10:25:00,10.43,10.46,10.43,10.46,121200.0,7.0071,7.0273,7.0071,7.0273,121200.0
2007-07-23 10:30:00,10.45,10.45,10.44,10.45,41200.0,7.0206,7.0206,7.0138,7.0206,41200.0
2007-07-23 10:35:00,10.45,10.45,10.44,10.44,47200.0,7.0206,7.0206,7.0138,7.0138,47200.0
2007-07-23 10:40:00,10.44,10.45,10.42,10.43,73200.0,7.0138,7.0206,7.0004,7.0071,73200.0
2007-07-23 10:45:00,10.43,10.44,10.41,10.42,79600.0,7.0071,7.0138,6.9937,7.0004,79600.0
2007-07-23 10:50:00,10.42,10.43,10.41,10.42,52800.0,7.0004,7.0071,6.9937,7.0004,52800.0
2007-07-23 10:55:00,10.43,10.47,10.43,10.47,101600.0,7.0071,7.034,7.0071,7.034,101600.0
2007-07-23 11:00:00,10.47,10.48,10.43,10.44,67600.0,7.034,7.0407,7.0071,7.0138,67600.0
2007-07-23 11:05:00,10.44,10.46,10.44,10.46,25200.0,7.0138,7.0273,7.0138,7.0273,25200.0
2007-07-23 11:10:00,10.45,10.46,10.44,10.44,49600.0,7.0206,7.0273,7.0138,7.0138,49600.0
2007-07-23 11:15:00,10.44,10.46,10.44,10.45,59600.0,7.0138,7.0273,7.0138,7.0206,59600.0
2007-07-23 11:20:00,10.44,10.45,10.44,10.44,59200.0,7.0138,7.0206,7.0138,7.0138,59200.0
2007-07-23 11:25:00,10.44,10.45,10.43,10.44,49200.0,7.0138,7.0206,7.0071,7.0138,49200.0
2007-07-23 11:30:00,10.44,10.46,10.42,10.45,62400.0,7.0138,7.0273,7.0004,7.0206,62400.0
2007-07-23 11:35:00,10.45,10.45,10.42,10.43,38400.0,7.0206,7.0206,7.0004,7.0071,38400.0
2007-07-23 11:40:00,10.43,10.44,10.42,10.43,48000.0,7.0071,7.0138,7.0004,7.0071,48000.0
2007-07-23 11:45:00,10.44,10.44,10.4,10.4,26400.0,7.0138,7.0138,6.987,6.987,26400.0
2007-07-23 11:50:00,10.4,10.43,10.4,10.42,71600.0,6.987,7.0071,6.987,7.0004,71600.0
2007-07-23 11:55:00,10.42,10.42,10.41,10.41,64400.0,7.0004,7.0004,6.9937,6.9937,64400.0
2007-07-23 12:00:00,10.41,10.43,10.41,10.42,42000.0,6.9937,7.0071,6.9937,7.0004,42000.0
2007-07-23 12:05:00,10.42,10.43,10.42,10.42,37200.0,7.0004,7.0071,7.0004,7.0004,37200.0
2007-07-23 12:10:00,10.42,10.44,10.39,10.4,133600.0,7.0004,7.0138,6.9802,6.987,133600.0
2007-07-23 12:15:00,10.4,10.42,10.4,10.41,42000.0,6.987,7.0004,6.987,6.9937,42000.0
2007-07-23 12:20:00,10.4,10.4,10.38,10.38,18000.0,6.987,6.987,6.9735,6.9735,18000.0
2007-07-23 12:25:00,10.38,10.4,10.38,10.39,43200.0,6.9735,6.987,6.9735,6.9802,43200.0
2007-07-23 12:30:00,10.39,10.4,10.38,10.39,58400.0,6.9802,6.987,6.9735,6.9802,58400.0
2007-07-23 12:35:00,10.38,10.39,10.38,10.38,48400.0,6.9735,6.9802,6.9735,6.9735,48400.0
2007-07-23 12:40:00,10.38,10.38,10.36,10.36,68400.0,6.9735,6.9735,6.9601,6.9601,68400.0
2007-07-23 12:45:00,10.36,10.37,10.35,10.36,55600.0,6.9601,6.9668,6.9534,6.9601,55600.0
2007-07-23 12:50:00,10.36,10.37,10.35,10.37,30400.0,6.9601,6.9668,6.9534,6.9668,30400.0
2007-07-23 12:55:00,10.36,10.37,10.33,10.34,72800.0,6.9601,6.9668,6.9399,6.9467,72800.0
2007-07-23 13:00:00,10.34,10.35,10.33,10.33,23600.0,6.9467,6.9534,6.9399,6.9399,23600.0
2007-07-23 13:05:00,10.34,10.34,10.34,10.34,58800.0,6.9467,6.9467,6.9467,6.9467,58800.0
2007-07-23 13:10:00,10.34,10.34,10.32,10.33,69200.0,6.9467,6.9467,6.9332,6.9399,69200.0
2007-07-23 13:15:00,10.33,10.33,10.32,10.33,56000.0,6.9399,6.9399,6.9332,6.9399,56000.0
2007-07-23 13:20:00,10.32,10.34,10.32,10.33,23200.0,6.9332,6.9467,6.9332,6.9399,23200.0
2007-07-23 13:25:00,10.33,10.33,10.32,10.32,25200.0,6.9399,6.9399,6.9332,6.9332,25200.0
2007-07-23 13:30:00,10.32,10.33,10.31,10.32,43600.0,6.9332,6.9399,6.9265,6.9332,43600.0
2007-07-23 13:35:00,10.31,10.31,10.3,10.31,38000.0,6.9265,6.9265,6.9198,6.9265,38000.0
2007-07-23 13:40:00,10.31,10.31,10.31,10.31,17200.0,6.9265,6.9265,6.9265,6.9265,17200.0
2007-07-23 13:45:00,10.31,10.31,10.31,10.31,31600.0,6.9265,6.9265,6.9265,6.9265,31600.0
2007-07-23 13:50:00,10.31,10.31,10.3,10.31,40000.0,6.9265,6.9265,6.9198,6.9265,40000.0
2007-07-23 13:55:00,10.31,10.31,10.3,10.31,26000.0,6.9265,6.9265,6.9198,6.9265,26000.0
2007-07-23 14:00:00,10.31,10.31,10.3,10.31,42000.0,6.9265,6.9265,6.9198,6.9265,42000.0
2007-07-23 14:05:00,10.31,10.31,10.28,10.28,61600.0,6.9265,6.9265,6.9063,6.9063,61600.0
2007-07-23 14:10:00,10.28,10.29,10.27,10.29,72400.0,6.9063,6.9131,6.8996,6.9131,72400.0
2007-07-23 14:15:00,10.29,10.3,10.29,10.3,28000.0,6.9131,6.9198,6.9131,6.9198,28000.0
2007-07-23 14:20:00,10.3,10.32,10.3,10.31,45200.0,6.9198,6.9332,6.9198,6.9265,45200.0
2007-07-23 14:25:00,10.32,10.32,10.3,10.3,38800.0,6.9332,6.9332,6.9198,6.9198,38800.0
2007-07-23 14:30:00,10.31,10.32,10.3,10.31,24000.0,6.9265,6.9332,6.9198,6.9265,24000.0
2007-07-23 14:35:00,10.31,10.31,10.3,10.31,41600.0,6.9265,6.9265,6.9198,6.9265,41600.0
2007-07-23 14:40:00,10.31,10.31,10.29,10.3,39600.0,6.9265,6.9265,6.9131,6.9198,39600.0
2007-07-23 14:45:00,10.31,10.31,10.29,10.29,67200.0,6.9265,6.9265,6.9131,6.9131,67200.0
2007-07-23 14:50:00,10.29,10.3,10.27,10.28,73600.0,6.9131,6.9198,6.8996,6.9063,73600.0
2007-07-23 14:55:00,10.27,10.28,10.27,10.28,57600.0,6.8996,6.9063,6.8996,6.9063,57600.0
2007-07-23 15:00:00,10.28,10.29,10.27,10.28,56400.0,6.9063,6.9131,6.8996,6.9063,56400.0
2007-07-23 15:05:00,10.29,10.3,10.28,10.28,36400.0,6.9131,6.9198,6.9063,6.9063,36400.0
2007-07-23 15:10:00,10.28,10.29,10.27,10.27,84000.0,6.9063,6.9131,6.8996,6.8996,84000.0
2007-07-23 15:15:00,10.27,10.28,10.27,10.27,99200.0,6.8996,6.9063,6.8996,6.8996,99200.0
2007-07-23 15:20:00,10.28,10.29,10.27,10.29,42800.0,6.9063,6.9131,6.8996,6.9131,42800.0
2007-07-23 15:25:00,10.29,10.29,10.28,10.29,75200.0,6.9131,6.9131,6.9063,6.9131,75200.0
2007-07-23 15:30:00,10.29,10.29,10.28,10.29,89200.0,6.9131,6.9131,6.9063,6.9131,89200.0
2007-07-23 15:35:00,10.28,10.28,10.27,10.28,68400.0,6.9063,6.9063,6.8996,6.9063,68400.0
2007-07-23 15:40:00,10.28,10.3,10.27,10.28,80800.0,6.9063,6.9198,6.8996,6.9063,80800.0
2007-07-23 15:45:00,10.28,10.3,10.27,10.28,152000.0,6.9063,6.9198,6.8996,6.9063,152000.0
2007-07-23 15:50:00,10.28,10.29,10.27,10.27,65600.0,6.9063,6.9131,6.8996,6.8996,65600.0
2007-07-23 15:55:00,10.27,10.29,10.27,10.29,90000.0,6.8996,6.9131,6.8996,6.9131,90000.0
2007-07-24 09:30:00,10.31,10.42,10.26,10.38,227200.0,6.9265,7.0004,6.8929,6.9735,227200.0
2007-07-24 09:35:00,10.39,10.47,10.39,10.45,201600.0,6.9802,7.034,6.9802,7.0206,201600.0
2007-07-24 09:40:00,10.45,10.47,10.44,10.44,209200.0,7.0206,7.034,7.0138,7.0138,209200.0
2007-07-24 09:45:00,10.44,10.45,10.38,10.41,161200.0,7.0138,7.0206,6.9735,6.9937,161200.0
2007-07-24 09:50:00,10.41,10.49,10.41,10.49,118800.0,6.9937,7.0474,6.9937,7.0474,118800.0
2007-07-24 09:55:00,10.49,10.53,10.49,10.52,100400.0,7.0474,7.0743,7.0474,7.0676,100400.0
2007-07-24 10:00:00,10.52,10.55,10.51,10.55,119600.0,7.0676,7.0877,7.0609,7.0877,119600.0
2007-07-24 10:05:00,10.55,10.56,10.5,10.56,260400.0,7.0877,7.0945,7.0541,7.0945,260400.0
2007-07-24 10:10:00,10.55,10.56,10.54,10.55,121200.0,7.0877,7.0945,7.081,7.0877,121200.0
2007-07-24 10:15:00,10.54,10.63,10.54,10.6,121200.0,7.081,7.1415,7.081,7.1213,121200.0
2007-07-24 10:20:00,10.61,10.61,10.56,10.6,101600.0,7.128,7.128,7.0945,7.1213,101600.0
2007-07-24 10:25:00,10.59,10.75,10.59,10.74,332800.0,7.1146,7.2221,7.1146,7.2154,332800.0
2007-07-24 10:30:00,10.74,10.76,10.69,10.7,502000.0,7.2154,7.2288,7.1818,7.1885,502000.0
2007-07-24 10:35:00,10.7,10.71,10.66,10.71,153600.0,7.1885,7.1952,7.1616,7.1952,153600.0
2007-07-24 10:40:00,10.71,10.72,10.66,10.7,132800.0,7.1952,7.2019,7.1616,7.1885,132800.0
2007-07-24 10:45:00,10.7,10.71,10.65,10.7,148800.0,7.1885,7.1952,7.1549,7.1885,148800.0
2007-07-24 10:50:00,10.7,10.71,10.65,10.68,118800.0,7.1885,7.1952,7.1549,7.1751,118800.0
2007-07-24 10:55:00,10.69,10.69,10.65,10.66,94800.0,7.1818,7.1818,7.1549,7.1616,94800.0
2007-07-24 11:00:00,10.66,10.7,10.66,10.69,64800.0,7.1616,7.1885,7.1616,7.1818,64800.0
2007-07-24 11:05:00,10.69,10.73,10.69,10.73,172000.0,7.1818,7.2087,7.1818,7.2087,172000.0
2007-07-24 11:10:00,10.73,10.74,10.72,10.73,119200.0,7.2087,7.2154,7.2019,7.2087,119200.0
2007-07-24 11:15:00,10.72,10.74,10.72,10.74,125600.0,7.2019,7.2154,7.2019,7.2154,125600.0
2007-07-24 11:20:00,10.74,10.74,10.68,10.68,103200.0,7.2154,7.2154,7.1751,7.1751,103200.0
2007-07-24 11:25:00,10.68,10.69,10.67,10.67,40400.0,7.1751,7.1818,7.1684,7.1684,40400.0
2007-07-24 11:30:00,10.67,10.69,10.65,10.67,70000.0,7.1684,7.1818,7.1549,7.1684,70000.0
2007-07-24 11:35:00,10.68,10.7,10.67,10.67,66400.0,7.1751,7.1885,7.1684,7.1684,66400.0
2007-07-24 11:40:00,10.66,10.66,10.64,10.66,77200.0,7.1616,7.1616,7.1482,7.1616,77200.0
2007-07-24 11:45:00,10.66,10.67,10.64,10.65,97600.0,7.1616,7.1684,7.1482,7.1549,97600.0
2007-07-24 11:50:00,10.64,10.67,10.64,10.65,60400.0,7.1482,7.1684,7.1482,7.1549,60400.0
2007-07-24 11:55:00,10.65,10.65,10.62,10.64,111200.0,7.1549,7.1549,7.1348,7.1482,111200.0
2007-07-24 12:00:00,10.63,10.65,10.63,10.63,21200.0,7.1415,7.1549,7.1415,7.1415,21200.0
2007-07-24 12:05:00,10.63,10.63,10.61,10.62,47600.0,7.1415,7.1415,7.128,7.1348,47600.0
2007-07-24 12:10:00,10.62,10.62,10.59,10.6,114000.0,7.1348,7.1348,7.1146,7.1213,114000.0
2007-07-24 12:15:00,10.59,10.6,10.59,10.6,34000.0,7.1146,7.1213,7.1146,7.1213,34000.0
2007-07-24 12:20:00,10.6,10.61,10.6,10.61,42000.0,7.1213,7.128,7.1213,7.128,42000.0
2007-07-24 12:25:00,10.61,10.63,10.6,10.63,60800.0,7.128,7.1415,7.1213,7.1415,60800.0
2007-07-24 12:30:00,10.63,10.65,10.62,10.63,39600.0,7.1415,7.1549,7.1348,7.1415,39600.0
2007-07-24 12:35:00,10.63,10.63,10.62,10.63,35600.0,7.1415,7.1415,7.1348,7.1415,35600.0
2007-07-24 12:40:00,10.63,10.65,10.63,10.65,29600.0,7.1415,7.1549,7.1415,7.1549,29600.0
2007-07-24 12:45:00,10.64,10.65,10.6,10.61,60400.0,7.1482,7.1549,7.1213,7.128,60400.0
2007-07-24 12:50:00,10.61,10.62,10.6,10.61,39200.0,7.128,7.1348,7.1213,7.128,39200.0
2007-07-24 12:55:00,10.62,10.64,10.61,10.62,81600.0,7.1348,7.1482,7.128,7.1348,81600.0
2007-07-24 13:00:00,10.62,10.63,10.61,10.62,92000.0,7.1348,7.1415,7.128,7.1348,92000.0
2007-07-24 13:05:00,10.62,10.63,10.6,10.63,90400.0,7.1348,7.1415,7.1213,7.1415,90400.0
2007-07-24 13:10:00,10.62,10.63,10.6,10.6,41600.0,7.1348,7.1415,7.1213,7.1213,41600.0
2007-07-24 13:15:00,10.59,10.61,10.59,10.61,21200.0,7.1146,7.128,7.1146,7.128,21200.0
2007-07-24 13:20:00,10.61,10.64,10.61,10.63,54800.0,7.128,7.1482,7.128,7.1415,54800.0
2007-07-24 13:25:00,10.62,10.63,10.6,10.61,52400.0,7.1348,7.1415,7.1213,7.128,52400.0
2007-07-24 13:30:00,10.62,10.62,10.6,10.62,42000.0,7.1348,7.1348,7.1213,7.1348,42000.0
2007-07-24 13:35:00,10.62,10.64,10.61,10.62,18400.0,7.1348,7.1482,7.128,7.1348,18400.0
2007-07-24 13:40:00,10.62,10.62,10.6,10.61,33600.0,7.1348,7.1348,7.1213,7.128,33600.0
2007-07-24 13:45:00,10.6,10.6,10.57,10.59,80800.0,7.1213,7.1213,7.1012,7.1146,80800.0
2007-07-24 13:50:00,10.59,10.59,10.57,10.59,80800.0,7.1146,7.1146,7.1012,7.1146,80800.0
2007-07-24 13:55:00,10.59,10.59,10.54,10.57,63200.0,7.1146,7.1146,7.081,7.1012,63200.0
2007-07-24 14:00:00,10.57,10.57,10.53,10.53,28000.0,7.1012,7.1012,7.0743,7.0743,28000.0
2007-07-24 14:05:00,10.54,10.54,10.5,10.51,82800.0,7.081,7.081,7.0541,7.0609,82800.0
2007-07-24 14:10:00,10.51,10.54,10.51,10.52,76800.0,7.0609,7.081,7.0609,7.0676,76800.0
2007-07-24 14:15:00,10.52,10.54,10.51,10.53,73200.0,7.0676,7.081,7.0609,7.0743,73200.0
2007-07-24 14:20:00,10.54,10.54,10.53,10.53,26400.0,7.081,7.081,7.0743,7.0743,26400.0
2007-07-24 14:25:00,10.53,10.54,10.51,10.51,40800.0,7.0743,7.081,7.0609,7.0609,40800.0
2007-07-24 14:30:00,10.51,10.52,10.49,10.5,40400.0,7.0609,7.0676,7.0474,7.0541,40400.0
2007-07-24 14:35:00,10.49,10.52,10.47,10.47,71600.0,7.0474,7.0676,7.034,7.034,71600.0
2007-07-24 14:40:00,10.48,10.48,10.43,10.43,125600.0,7.0407,7.0407,7.0071,7.0071,125600.0
2007-07-24 14:45:00,10.43,10.44,10.42,10.44,102800.0,7.0071,7.0138,7.0004,7.0138,102800.0
2007-07-24 14:50:00,10.44,10.46,10.44,10.45,52800.0,7.0138,7.0273,7.0138,7.0206,52800.0
2007-07-24 14:55:00,10.46,10.46,10.42,10.42,75600.0,7.0273,7.0273,7.0004,7.0004,75600.0
2007-07-24 15:00:00,10.42,10.42,10.37,10.37,147200.0,7.0004,7.0004,6.9668,6.9668,147200.0
2007-07-24 15:05:00,10.37,10.39,10.36,10.36,88800.0,6.9668,6.9802,6.9601,6.9601,88800.0
2007-07-24 15:10:00,10.36,10.4,10.35,10.4,70800.0,6.9601,6.987,6.9534,6.987,70800.0
2007-07-24 15:15:00,10.4,10.42,10.38,10.41,116000.0,6.987,7.0004,6.9735,6.9937,116000.0
2007-07-24 15:20:00,10.4,10.42,10.38,10.39,95600.0,6.987,7.0004,6.9735,6.9802,95600.0
2007-07-24 15:25:00,10.4,10.4,10.37,10.37,87200.0,6.987,6.987,6.9668,6.9668,87200.0
2007-07-24 15:30:00,10.37,10.38,10.36,10.36,49200.0,6.9668,6.9735,6.9601,6.9601,49200.0
2007-07-24 15:35:00,10.37,10.37,10.36,10.37,80400.0,6.9668,6.9668,6.9601,6.9668,80400.0
2007-07-24 15:40:00,10.37,10.37,10.31,10.33,170400.0,6.9668,6.9668,6.9265,6.9399,170400.0
2007-07-24 15:45:00,10.32,10.37,10.32,10.37,92800.0,6.9332,6.9668,6.9332,6.9668,92800.0
2007-07-24 15:50:00,10.37,10.37,10.35,10.36,78400.0,6.9668,6.9668,6.9534,6.9601,78400.0
2007-07-24 15:55:00,10.37,10.41,10.37,10.4,149600.0,6.9668,6.9937,6.9668,6.987,149600.0
2007-07-25 09:30:00,10.47,10.54,10.45,10.5,78000.0,7.034,7.081,7.0206,7.0541,78000.0
2007-07-25 09:35:00,10.5,10.5,10.45,10.49,57200.0,7.0541,7.0541,7.0206,7.0474,57200.0
2007-07-25 09:40:00,10.49,10.52,10.49,10.51,64800.0,7.0474,7.0676,7.0474,7.0609,64800.0
2007-07-25 09:45:00,10.5,10.53,10.5,10.52,47200.0,7.0541,7.0743,7.0541,7.0676,47200.0
2007-07-25 09:50:00,10.52,10.53,10.47,10.49,60000.0,7.0676,7.0743,7.034,7.0474,60000.0
2007-07-25 09:55:00,10.49,10.51,10.47,10.47,58000.0,7.0474,7.0609,7.034,7.034,58000.0
2007-07-25 10:00:00,10.47,10.47,10.44,10.45,76400.0,7.034,7.034,7.0138,7.0206,76400.0
2007-07-25 10:05:00,10.44,10.45,10.42,10.42,80000.0,7.0138,7.0206,7.0004,7.0004,80000.0
2007-07-25 10:10:00,10.42,10.42,10.36,10.36,68400.0,7.0004,7.0004,6.9601,6.9601,68400.0
2007-07-25 10:15:00,10.36,10.43,10.36,10.42,89600.0,6.9601,7.0071,6.9601,7.0004,89600.0
2007-07-25 10:20:00,10.42,10.43,10.4,10.4,222400.0,7.0004,7.0071,6.987,6.987,222400.0
2007-07-25 10:25:00,10.4,10.43,10.4,10.42,83600.0,6.987,7.0071,6.987,7.0004,83600.0
2007-07-25 10:30:00,10.42,10.43,10.4,10.4,96400.0,7.0004,7.0071,6.987,6.987,96400.0
2007-07-25 10:35:00,10.4,10.4,10.37,10.39,146000.0,6.987,6.987,6.9668,6.9802,146000.0
2007-07-25 10:40:00,10.38,10.42,10.38,10.4,108000.0,6.9735,7.0004,6.9735,6.987,108000.0
2007-07-25 10:45:00,10.4,10.41,10.39,10.41,172800.0,6.987,6.9937,6.9802,6.9937,172800.0
2007-07-25 10:50:00,10.41,10.42,10.38,10.39,190000.0,6.9937,7.0004,6.9735,6.9802,190000.0
2007-07-25 10:55:00,10.39,10.43,10.39,10.42,64400.0,6.9802,7.0071,6.9802,7.0004,64400.0
2007-07-25 11:00:00,10.42,10.42,10.38,10.4,116400.0,7.0004,7.0004,6.9735,6.987,116400.0
2007-07-25 11:05:00,10.4,10.45,10.4,10.43,84000.0,6.987,7.0206,6.987,7.0071,84000.0
2007-07-25 11:10:00,10.42,10.43,10.41,10.41,28400.0,7.0004,7.0071,6.9937,6.9937,28400.0
2007-07-25 11:15:00,10.41,10.41,10.35,10.37,74000.0,6.9937,6.9937,6.9534,6.9668,74000.0
2007-07-25 11:20:00,10.37,10.41,10.37,10.39,68400.0,6.9668,6.9937,6.9668,6.9802,68400.0
2007-07-25 11:25:00,10.39,10.47,10.39,10.47,101200.0,6.9802,7.034,6.9802,7.034,101200.0
2007-07-25 11:30:00,10.46,10.5,10.46,10.47,138000.0,7.0273,7.0541,7.0273,7.034,138000.0
2007-07-25 11:35:00,10.47,10.49,10.44,10.47,92800.0,7.034,7.0474,7.0138,7.034,92800.0
2007-07-25 11:40:00,10.47,10.47,10.45,10.46,37600.0,7.034,7.034,7.0206,7.0273,37600.0
2007-07-25 11:45:00,10.47,10.47,10.44,10.44,52800.0,7.034,7.034,7.0138,7.0138,52800.0
2007-07-25 11:50:00,10.44,10.47,10.44,10.47,145200.0,7.0138,7.034,7.0138,7.034,145200.0
2007-07-25 11:55:00,10.47,10.47,10.43,10.43,49600.0,7.034,7.034,7.0071,7.0071,49600.0
2007-07-25 12:00:00,10.43,10.46,10.43,10.46,90400.0,7.0071,7.0273,7.0071,7.0273,90400.0
2007-07-25 12:05:00,10.46,10.47,10.44,10.44,104400.0,7.0273,7.034,7.0138,7.0138,104400.0
2007-07-25 12:10:00,10.44,10.44,10.41,10.42,71200.0,7.0138,7.0138,6.9937,7.0004,71200.0
2007-07-25 12:15:00,10.41,10.44,10.41,10.43,74400.0,6.9937,7.0138,6.9937,7.0071,74400.0
2007-07-25 12:20:00,10.42,10.45,10.42,10.45,44000.0,7.0004,7.0206,7.0004,7.0206,44000.0
2007-07-25 12:25:00,10.45,10.45,10.42,10.42,78000.0,7.0206,7.0206,7.0004,7.0004,78000.0
2007-07-25 12:30:00,10.42,10.44,10.42,10.42,52800.0,7.0004,7.0138,7.0004,7.0004,52800.0
2007-07-25 12:35:00,10.42,10.42,10.4,10.41,36800.0,7.0004,7.0004,6.987,6.9937,36800.0
2007-07-25 12:40:00,10.41,10.45,10.41,10.43,73200.0,6.9937,7.0206,6.9937,7.0071,73200.0
2007-07-25 12:45:00,10.43,10.45,10.43,10.44,51200.0,7.0071,7.0206,7.0071,7.0138,51200.0
2007-07-25 12:50:00,10.45,10.49,10.44,10.49,165200.0,7.0206,7.0474,7.0138,7.0474,165200.0
2007-07-25 12:55:00,10.49,10.49,10.47,10.48,41200.0,7.0474,7.0474,7.034,7.0407,41200.0
2007-07-25 13:00:00,10.48,10.48,10.45,10.45,31600.0,7.0407,7.0407,7.0206,7.0206,31600.0
2007-07-25 13:05:00,10.45,10.45,10.44,10.45,50000.0,7.0206,7.0206,7.0138,7.0206,50000.0
2007-07-25 13:10:00,10.45,10.45,10.42,10.42,38800.0,7.0206,7.0206,7.0004,7.0004,38800.0
2007-07-25 13:15:00,10.41,10.43,10.38,10.39,81200.0,6.9937,7.0071,6.9735,6.9802,81200.0
2007-07-25 13:20:00,10.4,10.4,10.38,10.39,48800.0,6.987,6.987,6.9735,6.9802,48800.0
2007-07-25 13:25:00,10.4,10.4,10.38,10.38,33600.0,6.987,6.987,6.9735,6.9735,33600.0
2007-07-25 13:30:00,10.38,10.4,10.37,10.39,62000.0,6.9735,6.987,6.9668,6.9802,62000.0
2007-07-25 13:35:00,10.39,10.39,10.38,10.38,42000.0,6.9802,6.9802,6.9735,6.9735,42000.0
2007-07-25 13:40:00,10.38,10.4,10.37,10.38,92800.0,6.9735,6.987,6.9668,6.9735,92800.0
2007-07-25 13:45:00,10.38,10.4,10.36,10.37,57200.0,6.9735,6.987,6.9601,6.9668,57200.0
2007-07-25 13:50:00,10.36,10.36,10.32,10.34,101600.0,6.9601,6.9601,6.9332,6.9467,101600.0
2007-07-25 13:55:00,10.35,10.37,10.34,10.36,87600.0,6.9534,6.9668,6.9467,6.9601,87600.0
2007-07-25 14:00:00,10.36,10.4,10.36,10.39,113200.0,6.9601,6.987,6.9601,6.9802,113200.0
2007-07-25 14:05:00,10.38,10.4,10.37,10.39,155600.0,6.9735,6.987,6.9668,6.9802,155600.0
2007-07-25 14:10:00,10.39,10.42,10.38,10.4,78800.0,6.9802,7.0004,6.9735,6.987,78800.0
2007-07-25 14:15:00,10.4,10.41,10.39,10.4,46000.0,6.987,6.9937,6.9802,6.987,46000.0
2007-07-25 14:20:00,10.4,10.45,10.4,10.45,161200.0,6.987,7.0206,6.987,7.0206,161200.0
2007-07-25 14:25:00,10.45,10.46,10.45,10.46,74000.0,7.0206,7.0273,7.0206,7.0273,74000.0
2007-07-25 14:30:00,10.46,10.47,10.45,10.46,72400.0,7.0273,7.034,7.0206,7.0273,72400.0
2007-07-25 14:35:00,10.45,10.45,10.42,10.42,58800.0,7.0206,7.0206,7.0004,7.0004,58800.0
2007-07-25 14:40:00,10.43,10.45,10.42,10.44,102400.0,7.0071,7.0206,7.0004,7.0138,102400.0
2007-07-25 14:45:00,10.44,10.48,10.44,10.46,117600.0,7.0138,7.0407,7.0138,7.0273,117600.0
2007-07-25 14:50:00,10.46,10.47,10.45,10.45,59600.0,7.0273,7.034,7.0206,7.0206,59600.0
2007-07-25 14:55:00,10.45,10.46,10.45,10.46,66400.0,7.0206,7.0273,7.0206,7.0273,66400.0
2007-07-25 15:00:00,10.46,10.53,10.46,10.53,136400.0,7.0273,7.0743,7.0273,7.0743,136400.0
2007-07-25 15:05:00,10.52,10.54,10.52,10.54,98800.0,7.0676,7.081,7.0676,7.081,98800.0
2007-07-25 15:10:00,10.53,10.58,10.53,10.58,175200.0,7.0743,7.1079,7.0743,7.1079,175200.0
2007-07-25 15:15:00,10.58,10.59,10.56,10.57,107600.0,7.1079,7.1146,7.0945,7.1012,107600.0
2007-07-25 15:20:00,10.57,10.58,10.55,10.56,88800.0,7.1012,7.1079,7.0877,7.0945,88800.0
2007-07-25 15:25:00,10.55,10.56,10.53,10.54,84000.0,7.0877,7.0945,7.0743,7.081,84000.0
2007-07-25 15:30:00,10.54,10.54,10.52,10.54,125600.0,7.081,7.081,7.0676,7.081,125600.0
2007-07-25 15:35:00,10.54,10.54,10.5,10.51,113600.0,7.081,7.081,7.0541,7.0609,113600.0
2007-07-25 15:40:00,10.51,10.52,10.5,10.52,136800.0,7.0609,7.0676,7.0541,7.0676,136800.0
2007-07-25 15:45:00,10.51,10.51,10.5,10.5,138400.0,7.0609,7.0609,7.0541,7.0541,138400.0
2007-07-25 15:50:00,10.5,10.51,10.49,10.49,110000.0,7.0541,7.0609,7.0474,7.0474,110000.0
2007-07-25 15:55:00,10.49,10.51,10.48,10.49,132400.0,7.0474,7.0609,7.0407,7.0474,132400.0
2007-07-26 09:30:00,10.38,10.38,10.31,10.32,217600.0,6.9735,6.9735,6.9265,6.9332,217600.0
2007-07-26 09:35:00,10.33,10.38,10.25,10.26,210000.0,6.9399,6.9735,6.8862,6.8929,210000.0
2007-07-26 09:40:00,10.26,10.26,10.15,10.22,339200.0,6.8929,6.8929,6.819,6.866,339200.0
2007-07-26 09:45:00,10.22,10.32,10.22,10.3,166400.0,6.866,6.9332,6.866,6.9198,166400.0
2007-07-26 09:50:00,10.3,10.36,10.3,10.32,112000.0,6.9198,6.9601,6.9198,6.9332,112000.0
2007-07-26 09:55:00,10.32,10.34,10.25,10.33,150000.0,6.9332,6.9467,6.8862,6.9399,150000.0
2007-07-26 10:00:00,10.32,10.42,10.31,10.41,222000.0,6.9332,7.0004,6.9265,6.9937,222000.0
2007-07-26 10:05:00,10.41,10.44,10.36,10.44,126400.0,6.9937,7.0138,6.9601,7.0138,126400.0
2007-07-26 10:10:00,10.44,10.48,10.42,10.46,141200.0,7.0138,7.0407,7.0004,7.0273,141200.0
2007-07-26 10:15:00,10.46,10.47,10.43,10.43,153600.0,7.0273,7.034,7.0071,7.0071,153600.0
2007-07-26 10:20:00,10.43,10.46,10.43,10.45,68000.0,7.0071,7.0273,7.0071,7.0206,68000.0
2007-07-26 10:25:00,10.45,10.57,10.45,10.57,214400.0,7.0206,7.1012,7.0206,7.1012,214400.0
2007-07-26 10:30:00,10.58,10.59,10.51,10.52,140000.0,7.1079,7.1146,7.0609,7.0676,140000.0
2007-07-26 10:35:00,10.53,10.53,10.48,10.51,89600.0,7.0743,7.0743,7.0407,7.0609,89600.0
2007-07-26 10:40:00,10.51,10.53,10.49,10.51,112000.0,7.0609,7.0743,7.0474,7.0609,112000.0
2007-07-26 10:45:00,10.5,10.54,10.5,10.53,96800.0,7.0541,7.081,7.0541,7.0743,96800.0
2007-07-26 10:50:00,10.53,10.58,10.52,10.57,148000.0,7.0743,7.1079,7.0676,7.1012,148000.0
2007-07-26 10:55:00,10.57,10.63,10.57,10.62,138800.0,7.1012,7.1415,7.1012,7.1348,138800.0
2007-07-26 11:00:00,10.62,10.64,10.5,10.63,122400.0,7.1348,7.1482,7.0541,7.1415,122400.0
2007-07-26 11:05:00,10.64,10.64,10.53,10.55,151200.0,7.1482,7.1482,7.0743,7.0877,151200.0
2007-07-26 11:10:00,10.55,10.58,10.52,10.52,80800.0,7.0877,7.1079,7.0676,7.0676,80800.0
2007-07-26 11:15:00,10.52,10.52,10.45,10.46,115600.0,7.0676,7.0676,7.0206,7.0273,115600.0
2007-07-26 11:20:00,10.45,10.46,10.42,10.43,62400.0,7.0206,7.0273,7.0004,7.0071,62400.0
2007-07-26 11:25:00,10.42,10.43,10.42,10.42,41200.0,7.0004,7.0071,7.0004,7.0004,41200.0
2007-07-26 11:30:00,10.42,10.42,10.35,10.38,115600.0,7.0004,7.0004,6.9534,6.9735,115600.0
2007-07-26 11:35:00,10.38,10.45,10.38,10.45,93600.0,6.9735,7.0206,6.9735,7.0206,93600.0
2007-07-26 11:40:00,10.44,10.52,10.44,10.51,146800.0,7.0138,7.0676,7.0138,7.0609,146800.0
2007-07-26 11:45:00,10.51,10.52,10.46,10.46,84400.0,7.0609,7.0676,7.0273,7.0273,84400.0
2007-07-26 11:50:00,10.46,10.47,10.44,10.46,38000.0,7.0273,7.034,7.0138,7.0273,38000.0
2007-07-26 11:55:00,10.45,10.5,10.45,10.49,54000.0,7.0206,7.0541,7.0206,7.0474,54000.0
2007-07-26 12:00:00,10.5,10.52,10.45,10.45,69200.0,7.0541,7.0676,7.0206,7.0206,69200.0
2007-07-26 12:05:00,10.45,10.45,10.4,10.4,89200.0,7.0206,7.0206,6.987,6.987,89200.0
2007-07-26 12:10:00,10.4,10.41,10.36,10.38,123600.0,6.987,6.9937,6.9601,6.9735,123600.0
2007-07-26 12:15:00,10.38,10.39,10.36,10.38,71200.0,6.9735,6.9802,6.9601,6.9735,71200.0
2007-07-26 12:20:00,10.39,10.39,10.35,10.36,116400.0,6.9802,6.9802,6.9534,6.9601,116400.0
2007-07-26 12:25:00,10.36,10.38,10.36,10.37,82800.0,6.9601,6.9735,6.9601,6.9668,82800.0
2007-07-26 12:30:00,10.37,10.37,10.35,10.35,49600.0,6.9668,6.9668,6.9534,6.9534,49600.0
2007-07-26 12:35:00,10.34,10.36,10.32,10.33,44000.0,6.9467,6.9601,6.9332,6.9399,44000.0
2007-07-26 12:40:00,10.33,10.33,10.28,10.29,52000.0,6.9399,6.9399,6.9063,6.9131,52000.0
2007-07-26 12:45:00,10.29,10.32,10.28,10.31,72400.0,6.9131,6.9332,6.9063,6.9265,72400.0
2007-07-26 12:50:00,10.31,10.32,10.28,10.29,43200.0,6.9265,6.9332,6.9063,6.9131,43200.0
2007-07-26 12:55:00,10.29,10.34,10.28,10.29,97600.0,6.9131,6.9467,6.9063,6.9131,97600.0
2007-07-26 13:00:00,10.3,10.3,10.27,10.29,42000.0,6.9198,6.9198,6.8996,6.9131,42000.0
2007-07-26 13:05:00,10.28,10.33,10.27,10.3,218800.0,6.9063,6.9399,6.8996,6.9198,218800.0
2007-07-26 13:10:00,10.3,10.31,10.28,10.3,82400.0,6.9198,6.9265,6.9063,6.9198,82400.0
2007-07-26 13:15:00,10.3,10.33,10.28,10.28,86400.0,6.9198,6.9399,6.9063,6.9063,86400.0
2007-07-26 13:20:00,10.28,10.29,10.27,10.28,30000.0,6.9063,6.9131,6.8996,6.9063,30000.0
2007-07-26 13:25:00,10.27,10.28,10.24,10.27,45200.0,6.8996,6.9063,6.8795,6.8996,45200.0
2007-07-26 13:30:00,10.27,10.3,10.24,10.26,43600.0,6.8996,6.9198,6.8795,6.8929,43600.0
2007-07-26 13:35:00,10.26,10.26,10.22,10.24,82000.0,6.8929,6.8929,6.866,6.8795,82000.0
2007-07-26 13:40:00,10.24,10.27,10.23,10.25,58400.0,6.8795,6.8996,6.8728,6.8862,58400.0
2007-07-26 13:45:00,10.25,10.28,10.24,10.25,44800.0,6.8862,6.9063,6.8795,6.8862,44800.0
2007-07-26 13:50:00,10.24,10.26,10.23,10.24,72000.0,6.8795,6.8929,6.8728,6.8795,72000.0
2007-07-26 13:55:00,10.24,10.24,10.21,10.22,66000.0,6.8795,6.8795,6.8593,6.866,66000.0
2007-07-26 14:00:00,10.22,10.26,10.22,10.24,54000.0,6.866,6.8929,6.866,6.8795,54000.0
2007-07-26 14:05:00,10.24,10.24,10.2,10.21,66000.0,6.8795,6.8795,6.8526,6.8593,66000.0
2007-07-26 14:10:00,10.2,10.22,10.19,10.19,67600.0,6.8526,6.866,6.8459,6.8459,67600.0
2007-07-26 14:15:00,10.19,10.2,10.18,10.19,265200.0,6.8459,6.8526,6.8392,6.8459,265200.0
2007-07-26 14:20:00,10.19,10.2,10.15,10.15,150800.0,6.8459,6.8526,6.819,6.819,150800.0
2007-07-26 14:25:00,10.15,10.21,10.14,10.2,91600.0,6.819,6.8593,6.8123,6.8526,91600.0
2007-07-26 14:30:00,10.21,10.22,10.2,10.21,68800.0,6.8593,6.866,6.8526,6.8593,68800.0
2007-07-26 14:35:00,10.21,10.21,10.16,10.17,73600.0,6.8593,6.8593,6.8257,6.8324,73600.0
2007-07-26 14:40:00,10.17,10.18,10.13,10.13,68800.0,6.8324,6.8392,6.8056,6.8056,68800.0
2007-07-26 14:45:00,10.14,10.15,10.09,10.1,176800.0,6.8123,6.819,6.7787,6.7854,176800.0
2007-07-26 14:50:00,10.09,10.12,10.09,10.11,74800.0,6.7787,6.7989,6.7787,6.7921,74800.0
2007-07-26 14:55:00,10.11,10.14,10.1,10.1,122800.0,6.7921,6.8123,6.7854,6.7854,122800.0
2007-07-26 15:00:00,10.11,10.19,10.11,10.17,141600.0,6.7921,6.8459,6.7921,6.8324,141600.0
2007-07-26 15:05:00,10.18,10.2,10.14,10.18,143200.0,6.8392,6.8526,6.8123,6.8392,143200.0
2007-07-26 15:10:00,10.18,10.2,10.15,10.19,144400.0,6.8392,6.8526,6.819,6.8459,144400.0
2007-07-26 15:15:00,10.18,10.26,10.18,10.25,121200.0,6.8392,6.8929,6.8392,6.8862,121200.0
2007-07-26 15:20:00,10.24,10.29,10.24,10.28,103200.0,6.8795,6.9131,6.8795,6.9063,103200.0
2007-07-26 15:25:00,10.29,10.29,10.2,10.2,106400.0,6.9131,6.9131,6.8526,6.8526,106400.0
2007-07-26 15:30:00,10.21,10.29,10.2,10.24,122800.0,6.8593,6.9131,6.8526,6.8795,122800.0
2007-07-26 15:35:00,10.24,10.27,10.23,10.26,70400.0,6.8795,6.8996,6.8728,6.8929,70400.0
2007-07-26 15:40:00,10.26,10.28,10.22,10.26,92800.0,6.8929,6.9063,6.866,6.8929,92800.0
2007-07-26 15:45:00,10.27,10.32,10.24,10.32,106800.0,6.8996,6.9332,6.8795,6.9332,106800.0
2007-07-26 15:50:00,10.31,10.33,10.26,10.3,130400.0,6.9265,6.9399,6.8929,6.9198,130400.0
2007-07-26 15:55:00,10.3,10.3,10.07,10.27,274400.0,6.9198,6.9198,6.7653,6.8996,274400.0
2007-07-27 09:30:00,10.2,10.27,10.07,10.27,169600.0,6.8526,6.8996,6.7653,6.8996,169600.0
2007-07-27 09:35:00,10.21,10.27,10.17,10.17,180400.0,6.8593,6.8996,6.8324,6.8324,180400.0
2007-07-27 09:40:00,10.17,10.27,10.12,10.13,142400.0,6.8324,6.8996,6.7989,6.8056,142400.0
2007-07-27 09:45:00,10.13,10.27,10.13,10.2,108000.0,6.8056,6.8996,6.8056,6.8526,108000.0
2007-07-27 09:50:00,10.2,10.27,10.19,10.24,106000.0,6.8526,6.8996,6.8459,6.8795,106000.0
2007-07-27 09:55:00,10.24,10.36,10.24,10.31,163200.0,6.8795,6.9601,6.8795,6.9265,163200.0
2007-07-27 10:00:00,10.31,10.36,10.3,10.34,209200.0,6.9265,6.9601,6.9198,6.9467,209200.0
2007-07-27 10:05:00,10.35,10.39,10.33,10.38,110400.0,6.9534,6.9802,6.9399,6.9735,110400.0
2007-07-27 10:10:00,10.38,10.46,10.38,10.43,166800.0,6.9735,7.0273,6.9735,7.0071,166800.0
2007-07-27 10:15:00,10.43,10.49,10.43,10.48,172000.0,7.0071,7.0474,7.0071,7.0407,172000.0
2007-07-27 10:20:00,10.48,10.49,10.43,10.43,100800.0,7.0407,7.0474,7.0071,7.0071,100800.0
2007-07-27 10:25:00,10.43,10.44,10.37,10.41,228000.0,7.0071,7.0138,6.9668,6.9937,228000.0
2007-07-27 10:30:00,10.41,10.45,10.38,10.41,160800.0,6.9937,7.0206,6.9735,6.9937,160800.0
2007-07-27 10:35:00,10.41,10.43,10.37,10.38,63600.0,6.9937,7.0071,6.9668,6.9735,63600.0
2007-07-27 10:40:00,10.37,10.38,10.34,10.38,77200.0,6.9668,6.9735,6.9467,6.9735,77200.0
2007-07-27 10:45:00,10.37,10.39,10.35,10.39,40000.0,6.9668,6.9802,6.9534,6.9802,40000.0
2007-07-27 10:50:00,10.38,10.39,10.31,10.35,111200.0,6.9735,6.9802,6.9265,6.9534,111200.0
2007-07-27 10:55:00,10.35,10.39,10.34,10.36,142400.0,6.9534,6.9802,6.9467,6.9601,142400.0
2007-07-27 11:00:00,10.36,10.39,10.32,10.35,59600.0,6.9601,6.9802,6.9332,6.9534,59600.0
2007-07-27 11:05:00,10.35,10.38,10.32,10.38,49600.0,6.9534,6.9735,6.9332,6.9735,49600.0
2007-07-27 11:10:00,10.38,10.4,10.37,10.39,37200.0,6.9735,6.987,6.9668,6.9802,37200.0
2007-07-27 11:15:00,10.38,10.38,10.35,10.37,58000.0,6.9735,6.9735,6.9534,6.9668,58000.0
2007-07-27 11:20:00,10.37,10.38,10.33,10.34,59200.0,6.9668,6.9735,6.9399,6.9467,59200.0
2007-07-27 11:25:00,10.34,10.35,10.31,10.31,354400.0,6.9467,6.9534,6.9265,6.9265,354400.0
2007-07-27 11:30:00,10.33,10.34,10.3,10.31,94000.0,6.9399,6.9467,6.9198,6.9265,94000.0
2007-07-27 11:35:00,10.31,10.31,10.24,10.28,124800.0,6.9265,6.9265,6.8795,6.9063,124800.0
2007-07-27 11:40:00,10.29,10.31,10.26,10.29,69600.0,6.9131,6.9265,6.8929,6.9131,69600.0
2007-07-27 11:45:00,10.29,10.29,10.24,10.25,54800.0,6.9131,6.9131,6.8795,6.8862,54800.0
2007-07-27 11:50:00,10.24,10.24,10.2,10.21,71600.0,6.8795,6.8795,6.8526,6.8593,71600.0
2007-07-27 11:55:00,10.2,10.27,10.19,10.22,124000.0,6.8526,6.8996,6.8459,6.866,124000.0
2007-07-27 12:00:00,10.22,10.25,10.22,10.22,66800.0,6.866,6.8862,6.866,6.866,66800.0
2007-07-27 12:05:00,10.22,10.23,10.2,10.21,38400.0,6.866,6.8728,6.8526,6.8593,38400.0
2007-07-27 12:10:00,10.21,10.22,10.19,10.2,56000.0,6.8593,6.866,6.8459,6.8526,56000.0
2007-07-27 12:15:00,10.2,10.2,10.17,10.19,90000.0,6.8526,6.8526,6.8324,6.8459,90000.0
2007-07-27 12:20:00,10.19,10.19,10.16,10.16,74000.0,6.8459,6.8459,6.8257,6.8257,74000.0
2007-07-27 12:25:00,10.16,10.17,10.15,10.16,113600.0,6.8257,6.8324,6.819,6.8257,113600.0
2007-07-27 12:30:00,10.16,10.17,10.11,10.11,64400.0,6.8257,6.8324,6.7921,6.7921,64400.0
2007-07-27 12:35:00,10.12,10.17,10.11,10.17,119200.0,6.7989,6.8324,6.7921,6.8324,119200.0
2007-07-27 12:40:00,10.17,10.23,10.17,10.22,91200.0,6.8324,6.8728,6.8324,6.866,91200.0
2007-07-27 12:45:00,10.21,10.22,10.18,10.21,65200.0,6.8593,6.866,6.8392,6.8593,65200.0
2007-07-27 12:50:00,10.21,10.22,10.18,10.21,53600.0,6.8593,6.866,6.8392,6.8593,53600.0
2007-07-27 12:55:00,10.19,10.21,10.17,10.2,40000.0,6.8459,6.8593,6.8324,6.8526,40000.0
2007-07-27 13:00:00,10.2,10.22,10.2,10.22,64800.0,6.8526,6.866,6.8526,6.866,64800.0
2007-07-27 13:05:00,10.22,10.23,10.21,10.22,38000.0,6.866,6.8728,6.8593,6.866,38000.0
2007-07-27 13:10:00,10.22,10.22,10.18,10.19,26800.0,6.866,6.866,6.8392,6.8459,26800.0
2007-07-27 13:15:00,10.19,10.2,10.18,10.19,32000.0,6.8459,6.8526,6.8392,6.8459,32000.0
2007-07-27 13:20:00,10.19,10.24,10.19,10.24,38400.0,6.8459,6.8795,6.8459,6.8795,38400.0
2007-07-27 13:25:00,10.23,10.23,10.22,10.22,18400.0,6.8728,6.8728,6.866,6.866,18400.0
2007-07-27 13:30:00,10.21,10.21,10.19,10.2,145600.0,6.8593,6.8593,6.8459,6.8526,145600.0
2007-07-27 13:35:00,10.19,10.21,10.19,10.2,23200.0,6.8459,6.8593,6.8459,6.8526,23200.0
2007-07-27 13:40:00,10.2,10.24,10.2,10.21,42000.0,6.8526,6.8795,6.8526,6.8593,42000.0
2007-07-27 13:45:00,10.22,10.25,10.22,10.25,33200.0,6.866,6.8862,6.866,6.8862,33200.0
2007-07-27 13:50:00,10.25,10.27,10.25,10.27,55200.0,6.8862,6.8996,6.8862,6.8996,55200.0
2007-07-27 13:55:00,10.27,10.27,10.22,10.22,54800.0,6.8996,6.8996,6.866,6.866,54800.0
2007-07-27 14:00:00,10.23,10.23,10.2,10.22,40000.0,6.8728,6.8728,6.8526,6.866,40000.0
2007-07-27 14:05:00,10.22,10.23,10.22,10.22,20800.0,6.866,6.8728,6.866,6.866,20800.0
2007-07-27 14:10:00,10.22,10.23,10.19,10.21,70000.0,6.866,6.8728,6.8459,6.8593,70000.0
2007-07-27 14:15:00,10.21,10.25,10.21,10.25,70800.0,6.8593,6.8862,6.8593,6.8862,70800.0
2007-07-27 14:20:00,10.24,10.25,10.22,10.22,198800.0,6.8795,6.8862,6.866,6.866,198800.0
2007-07-27 14:25:00,10.21,10.21,10.18,10.18,58400.0,6.8593,6.8593,6.8392,6.8392,58400.0
2007-07-27 14:30:00,10.18,10.18,10.15,10.18,214000.0,6.8392,6.8392,6.819,6.8392,214000.0
2007-07-27 14:35:00,10.18,10.19,10.17,10.18,143200.0,6.8392,6.8459,6.8324,6.8392,143200.0
2007-07-27 14:40:00,10.19,10.2,10.18,10.19,44800.0,6.8459,6.8526,6.8392,6.8459,44800.0
2007-07-27 14:45:00,10.19,10.21,10.19,10.19,47200.0,6.8459,6.8593,6.8459,6.8459,47200.0
2007-07-27 14:50:00,10.21,10.24,10.2,10.23,58800.0,6.8593,6.8795,6.8526,6.8728,58800.0
2007-07-27 14:55:00,10.24,10.25,10.22,10.24,51200.0,6.8795,6.8862,6.866,6.8795,51200.0
2007-07-27 15:00:00,10.24,10.26,10.21,10.24,126400.0,6.8795,6.8929,6.8593,6.8795,126400.0
2007-07-27 15:05:00,10.24,10.25,10.21,10.22,61200.0,6.8795,6.8862,6.8593,6.866,61200.0
2007-07-27 15:10:00,10.22,10.26,10.22,10.25,34800.0,6.866,6.8929,6.866,6.8862,34800.0
2007-07-27 15:15:00,10.25,10.26,10.2,10.21,66800.0,6.8862,6.8929,6.8526,6.8593,66800.0
2007-07-27 15:20:00,10.21,10.21,10.19,10.21,52800.0,6.8593,6.8593,6.8459,6.8593,52800.0
2007-07-27 15:25:00,10.2,10.21,10.19,10.2,69200.0,6.8526,6.8593,6.8459,6.8526,69200.0
2007-07-27 15:30:00,10.2,10.22,10.2,10.2,76400.0,6.8526,6.866,6.8526,6.8526,76400.0
2007-07-27 15:35:00,10.2,10.21,10.19,10.19,50400.0,6.8526,6.8593,6.8459,6.8459,50400.0
2007-07-27 15:40:00,10.19,10.2,10.16,10.17,77200.0,6.8459,6.8526,6.8257,6.8324,77200.0
2007-07-27 15:45:00,10.16,10.17,10.12,10.13,140000.0,6.8257,6.8324,6.7989,6.8056,140000.0
2007-07-27 15:50:00,10.12,10.12,10.1,10.1,111200.0,6.7989,6.7989,6.7854,6.7854,111200.0
2007-07-27 15:55:00,10.11,10.13,10.09,10.11,155200.0,6.7921,6.8056,6.7787,6.7921,155200.0
2007-07-30 09:30:00,10.11,10.14,10.09,10.11,68000.0,6.7921,6.8123,6.7787,6.7921,68000.0
2007-07-30 09:35:00,10.12,10.17,10.09,10.11,158000.0,6.7989,6.8324,6.7787,6.7921,158000.0
2007-07-30 09:40:00,10.12,10.18,10.08,10.16,181200.0,6.7989,6.8392,6.772,6.8257,181200.0
2007-07-30 09:45:00,10.17,10.22,10.15,10.19,131200.0,6.8324,6.866,6.819,6.8459,131200.0
2007-07-30 09:50:00,10.19,10.22,10.16,10.16,59600.0,6.8459,6.866,6.8257,6.8257,59600.0
2007-07-30 09:55:00,10.16,10.25,10.15,10.24,85200.0,6.8257,6.8862,6.819,6.8795,85200.0
2007-07-30 10:00:00,10.23,10.24,10.15,10.17,86000.0,6.8728,6.8795,6.819,6.8324,86000.0
2007-07-30 10:05:00,10.17,10.19,10.11,10.19,105200.0,6.8324,6.8459,6.7921,6.8459,105200.0
2007-07-30 10:10:00,10.19,10.22,10.18,10.2,50400.0,6.8459,6.866,6.8392,6.8526,50400.0
2007-07-30 10:15:00,10.21,10.25,10.2,10.24,119600.0,6.8593,6.8862,6.8526,6.8795,119600.0
2007-07-30 10:20:00,10.24,10.27,10.24,10.25,116000.0,6.8795,6.8996,6.8795,6.8862,116000.0
2007-07-30 10:25:00,10.25,10.27,10.23,10.24,48800.0,6.8862,6.8996,6.8728,6.8795,48800.0
2007-07-30 10:30:00,10.23,10.24,10.19,10.2,367600.0,6.8728,6.8795,6.8459,6.8526,367600.0
2007-07-30 10:35:00,10.19,10.2,10.15,10.18,124800.0,6.8459,6.8526,6.819,6.8392,124800.0
2007-07-30 10:40:00,10.17,10.21,10.15,10.2,64000.0,6.8324,6.8593,6.819,6.8526,64000.0
2007-07-30 10:45:00,10.2,10.21,10.18,10.19,31600.0,6.8526,6.8593,6.8392,6.8459,31600.0
2007-07-30 10:50:00,10.18,10.2,10.18,10.19,25600.0,6.8392,6.8526,6.8392,6.8459,25600.0
2007-07-30 10:55:00,10.19,10.21,10.18,10.2,47200.0,6.8459,6.8593,6.8392,6.8526,47200.0
2007-07-30 11:00:00,10.2,10.21,10.19,10.19,122000.0,6.8526,6.8593,6.8459,6.8459,122000.0
2007-07-30 11:05:00,10.18,10.21,10.12,10.13,142800.0,6.8392,6.8593,6.7989,6.8056,142800.0
2007-07-30 11:10:00,10.13,10.15,10.1,10.14,74400.0,6.8056,6.819,6.7854,6.8123,74400.0
2007-07-30 11:15:00,10.14,10.15,10.12,10.13,44400.0,6.8123,6.819,6.7989,6.8056,44400.0
2007-07-30 11:20:00,10.13,10.13,10.07,10.07,94400.0,6.8056,6.8056,6.7653,6.7653,94400.0
2007-07-30 11:25:00,10.07,10.1,10.04,10.08,526400.0,6.7653,6.7854,6.7451,6.772,526400.0
2007-07-30 11:30:00,10.09,10.1,10.05,10.05,64400.0,6.7787,6.7854,6.7518,6.7518,64400.0
2007-07-30 11:35:00,10.05,10.06,10.04,10.06,243600.0,6.7518,6.7585,6.7451,6.7585,243600.0
2007-07-30 11:40:00,10.06,10.06,10.04,10.06,60000.0,6.7585,6.7585,6.7451,6.7585,60000.0
2007-07-30 11:45:00,10.05,10.1,10.05,10.08,60400.0,6.7518,6.7854,6.7518,6.772,60400.0
2007-07-30 11:50:00,10.07,10.11,10.07,10.11,42400.0,6.7653,6.7921,6.7653,6.7921,42400.0
2007-07-30 11:55:00,10.11,10.11,10.07,10.08,36800.0,6.7921,6.7921,6.7653,6.772,36800.0
2007-07-30 12:00:00,10.07,10.07,10.02,10.02,84400.0,6.7653,6.7653,6.7317,6.7317,84400.0
2007-07-30 12:05:00,10.03,10.08,10.03,10.05,55600.0,6.7384,6.772,6.7384,6.7518,55600.0
2007-07-30 12:10:00,10.05,10.05,10.0,10.01,69600.0,6.7518,6.7518,6.7182,6.7249,69600.0
2007-07-30 12:15:00,10.01,10.04,10.01,10.04,175200.0,6.7249,6.7451,6.7249,6.7451,175200.0
2007-07-30 12:20:00,10.03,10.03,10.0,10.01,58400.0,6.7384,6.7384,6.7182,6.7249,58400.0
2007-07-30 12:25:00,10.01,10.02,9.98,9.98,121600.0,6.7249,6.7317,6.7048,6.7048,121600.0
2007-07-30 12:30:00,9.99,10.01,9.94,9.99,295600.0,6.7115,6.7249,6.6779,6.7115,295600.0
2007-07-30 12:35:00,9.99,10.01,9.98,10.01,76000.0,6.7115,6.7249,6.7048,6.7249,76000.0
2007-07-30 12:40:00,10.01,10.02,9.99,9.99,34000.0,6.7249,6.7317,6.7115,6.7115,34000.0
2007-07-30 12:45:00,9.99,10.01,9.99,10.0,31200.0,6.7115,6.7249,6.7115,6.7182,31200.0
2007-07-30 12:50:00,10.0,10.03,10.0,10.02,126000.0,6.7182,6.7384,6.7182,6.7317,126000.0
2007-07-30 12:55:00,10.02,10.04,10.01,10.03,98400.0,6.7317,6.7451,6.7249,6.7384,98400.0
2007-07-30 13:00:00,10.04,10.05,10.03,10.04,77600.0,6.7451,6.7518,6.7384,6.7451,77600.0
2007-07-30 13:05:00,10.05,10.06,10.05,10.05,124800.0,6.7518,6.7585,6.7518,6.7518,124800.0
2007-07-30 13:10:00,10.05,10.06,10.02,10.03,54400.0,6.7518,6.7585,6.7317,6.7384,54400.0
2007-07-30 13:15:00,10.02,10.05,10.01,10.03,104400.0,6.7317,6.7518,6.7249,6.7384,104400.0
2007-07-30 13:20:00,10.03,10.06,10.03,10.06,62400.0,6.7384,6.7585,6.7384,6.7585,62400.0
2007-07-30 13:25:00,10.05,10.06,10.03,10.04,68400.0,6.7518,6.7585,6.7384,6.7451,68400.0
2007-07-30 13:30:00,10.04,10.05,10.03,10.03,58400.0,6.7451,6.7518,6.7384,6.7384,58400.0
2007-07-30 13:35:00,10.03,10.06,10.02,10.06,100800.0,6.7384,6.7585,6.7317,6.7585,100800.0
2007-07-30 13:40:00,10.06,10.11,10.05,10.11,116000.0,6.7585,6.7921,6.7518,6.7921,116000.0
2007-07-30 13:45:00,10.11,10.15,10.11,10.15,109600.0,6.7921,6.819,6.7921,6.819,109600.0
2007-07-30 13:50:00,10.15,10.18,10.11,10.11,89200.0,6.819,6.8392,6.7921,6.7921,89200.0
2007-07-30 13:55:00,10.11,10.16,10.11,10.14,82800.0,6.7921,6.8257,6.7921,6.8123,82800.0
2007-07-30 14:00:00,10.13,10.14,10.11,10.13,53200.0,6.8056,6.8123,6.7921,6.8056,53200.0
2007-07-30 14:05:00,10.13,10.13,10.1,10.13,73200.0,6.8056,6.8056,6.7854,6.8056,73200.0
2007-07-30 14:10:00,10.13,10.13,10.11,10.13,55600.0,6.8056,6.8056,6.7921,6.8056,55600.0
2007-07-30 14:15:00,10.13,10.17,10.12,10.16,95200.0,6.8056,6.8324,6.7989,6.8257,95200.0
2007-07-30 14:20:00,10.16,10.18,10.14,10.16,84000.0,6.8257,6.8392,6.8123,6.8257,84000.0
2007-07-30 14:25:00,10.16,10.16,10.12,10.13,36400.0,6.8257,6.8257,6.7989,6.8056,36400.0
2007-07-30 14:30:00,10.12,10.12,10.11,10.11,68000.0,6.7989,6.7989,6.7921,6.7921,68000.0
2007-07-30 14:35:00,10.12,10.13,10.11,10.13,72000.0,6.7989,6.8056,6.7921,6.8056,72000.0
2007-07-30 14:40:00,10.13,10.16,10.13,10.15,42800.0,6.8056,6.8257,6.8056,6.819,42800.0
2007-07-30 14:45:00,10.16,10.16,10.13,10.15,68800.0,6.8257,6.8257,6.8056,6.819,68800.0
2007-07-30 14:50:00,10.15,10.16,10.13,10.15,80000.0,6.819,6.8257,6.8056,6.819,80000.0
2007-07-30 14:55:00,10.15,10.15,10.13,10.14,45200.0,6.819,6.819,6.8056,6.8123,45200.0
2007-07-30 15:00:00,10.13,10.15,10.13,10.15,95600.0,6.8056,6.819,6.8056,6.819,95600.0
2007-07-30 15:05:00,10.15,10.18,10.15,10.17,71600.0,6.819,6.8392,6.819,6.8324,71600.0
2007-07-30 15:10:00,10.17,10.18,10.15,10.16,56000.0,6.8324,6.8392,6.819,6.8257,56000.0
2007-07-30 15:15:00,10.15,10.19,10.15,10.18,98000.0,6.819,6.8459,6.819,6.8392,98000.0
2007-07-30 15:20:00,10.18,10.22,10.18,10.21,93200.0,6.8392,6.866,6.8392,6.8593,93200.0
2007-07-30 15:25:00,10.21,10.22,10.2,10.2,93200.0,6.8593,6.866,6.8526,6.8526,93200.0
2007-07-30 15:30:00,10.2,10.21,10.19,10.19,65600.0,6.8526,6.8593,6.8459,6.8459,65600.0
2007-07-30 15:35:00,10.19,10.22,10.17,10.18,100400.0,6.8459,6.866,6.8324,6.8392,100400.0
2007-07-30 15:40:00,10.18,10.2,10.15,10.15,102400.0,6.8392,6.8526,6.819,6.819,102400.0
2007-07-30 15:45:00,10.15,10.16,10.13,10.16,122800.0,6.819,6.8257,6.8056,6.8257,122800.0
2007-07-30 15:50:00,10.16,10.17,10.15,10.17,104400.0,6.8257,6.8324,6.819,6.8324,104400.0
2007-07-30 15:55:00,10.16,10.19,10.15,10.19,527200.0,6.8257,6.8459,6.819,6.8459,527200.0
2007-07-31 09:30:00,10.45,10.5,10.41,10.43,258000.0,7.0206,7.0541,6.9937,7.0071,258000.0
2007-07-31 09:35:00,10.44,10.55,10.43,10.54,375600.0,7.0138,7.0877,7.0071,7.081,375600.0
2007-07-31 09:40:00,10.53,10.55,10.49,10.53,224000.0,7.0743,7.0877,7.0474,7.0743,224000.0
2007-07-31 09:45:00,10.52,10.52,10.49,10.51,98400.0,7.0676,7.0676,7.0474,7.0609,98400.0
2007-07-31 09:50:00,10.5,10.52,10.46,10.46,189600.0,7.0541,7.0676,7.0273,7.0273,189600.0
2007-07-31 09:55:00,10.45,10.51,10.45,10.5,106800.0,7.0206,7.0609,7.0206,7.0541,106800.0
2007-07-31 10:00:00,10.51,10.52,10.48,10.49,100400.0,7.0609,7.0676,7.0407,7.0474,100400.0
2007-07-31 10:05:00,10.5,10.51,10.47,10.49,61600.0,7.0541,7.0609,7.034,7.0474,61600.0
2007-07-31 10:10:00,10.48,10.5,10.47,10.48,56000.0,7.0407,7.0541,7.034,7.0407,56000.0
2007-07-31 10:15:00,10.48,10.5,10.46,10.49,54400.0,7.0407,7.0541,7.0273,7.0474,54400.0
2007-07-31 10:20:00,10.49,10.49,10.45,10.47,65200.0,7.0474,7.0474,7.0206,7.034,65200.0
2007-07-31 10:25:00,10.48,10.48,10.45,10.45,44000.0,7.0407,7.0407,7.0206,7.0206,44000.0
2007-07-31 10:30:00,10.44,10.46,10.39,10.39,132800.0,7.0138,7.0273,6.9802,6.9802,132800.0
2007-07-31 10:35:00,10.39,10.42,10.38,10.39,102800.0,6.9802,7.0004,6.9735,6.9802,102800.0
2007-07-31 10:40:00,10.39,10.44,10.39,10.42,68400.0,6.9802,7.0138,6.9802,7.0004,68400.0
2007-07-31 10:45:00,10.42,10.42,10.34,10.34,115200.0,7.0004,7.0004,6.9467,6.9467,115200.0
2007-07-31 10:50:00,10.33,10.33,10.29,10.31,104800.0,6.9399,6.9399,6.9131,6.9265,104800.0
2007-07-31 10:55:00,10.3,10.35,10.3,10.34,80800.0,6.9198,6.9534,6.9198,6.9467,80800.0
2007-07-31 11:00:00,10.34,10.39,10.32,10.39,101200.0,6.9467,6.9802,6.9332,6.9802,101200.0
2007-07-31 11:05:00,10.4,10.43,10.38,10.41,88800.0,6.987,7.0071,6.9735,6.9937,88800.0
2007-07-31 11:10:00,10.41,10.43,10.37,10.38,68400.0,6.9937,7.0071,6.9668,6.9735,68400.0
2007-07-31 11:15:00,10.36,10.36,10.33,10.34,31200.0,6.9601,6.9601,6.9399,6.9467,31200.0
2007-07-31 11:20:00,10.34,10.34,10.31,10.33,52800.0,6.9467,6.9467,6.9265,6.9399,52800.0
2007-07-31 11:25:00,10.33,10.4,10.33,10.4,41600.0,6.9399,6.987,6.9399,6.987,41600.0
2007-07-31 11:30:00,10.39,10.4,10.37,10.39,46000.0,6.9802,6.987,6.9668,6.9802,46000.0
2007-07-31 11:35:00,10.39,10.4,10.38,10.39,37600.0,6.9802,6.987,6.9735,6.9802,37600.0
2007-07-31 11:40:00,10.39,10.39,10.34,10.35,34800.0,6.9802,6.9802,6.9467,6.9534,34800.0
2007-07-31 11:45:00,10.35,10.36,10.33,10.35,38400.0,6.9534,6.9601,6.9399,6.9534,38400.0
2007-07-31 11:50:00,10.35,10.39,10.35,10.37,18800.0,6.9534,6.9802,6.9534,6.9668,18800.0
2007-07-31 11:55:00,10.37,10.37,10.33,10.35,40000.0,6.9668,6.9668,6.9399,6.9534,40000.0
2007-07-31 12:00:00,10.35,10.36,10.31,10.31,87600.0,6.9534,6.9601,6.9265,6.9265,87600.0
2007-07-31 12:05:00,10.31,10.34,10.3,10.31,70800.0,6.9265,6.9467,6.9198,6.9265,70800.0
2007-07-31 12:10:00,10.31,10.32,10.3,10.3,98000.0,6.9265,6.9332,6.9198,6.9198,98000.0
2007-07-31 12:15:00,10.3,10.32,10.28,10.31,53200.0,6.9198,6.9332,6.9063,6.9265,53200.0
2007-07-31 12:20:00,10.31,10.31,10.3,10.31,32000.0,6.9265,6.9265,6.9198,6.9265,32000.0
2007-07-31 12:25:00,10.31,10.32,10.3,10.31,81200.0,6.9265,6.9332,6.9198,6.9265,81200.0
2007-07-31 12:30:00,10.32,10.33,10.3,10.3,58000.0,6.9332,6.9399,6.9198,6.9198,58000.0
2007-07-31 12:35:00,10.3,10.3,10.28,10.28,50000.0,6.9198,6.9198,6.9063,6.9063,50000.0
2007-07-31 12:40:00,10.28,10.29,10.28,10.29,35600.0,6.9063,6.9131,6.9063,6.9131,35600.0
2007-07-31 12:45:00,10.29,10.29,10.26,10.26,85600.0,6.9131,6.9131,6.8929,6.8929,85600.0
2007-07-31 12:50:00,10.26,10.27,10.26,10.26,46400.0,6.8929,6.8996,6.8929,6.8929,46400.0
2007-07-31 12:55:00,10.26,10.28,10.26,10.28,66000.0,6.8929,6.9063,6.8929,6.9063,66000.0
2007-07-31 13:00:00,10.28,10.28,10.27,10.27,81200.0,6.9063,6.9063,6.8996,6.8996,81200.0
2007-07-31 13:05:00,10.28,10.3,10.26,10.28,82000.0,6.9063,6.9198,6.8929,6.9063,82000.0
2007-07-31 13:10:00,10.28,10.33,10.28,10.33,68000.0,6.9063,6.9399,6.9063,6.9399,68000.0
2007-07-31 13:15:00,10.33,10.35,10.28,10.31,228000.0,6.9399,6.9534,6.9063,6.9265,228000.0
2007-07-31 13:20:00,10.31,10.33,10.31,10.32,83200.0,6.9265,6.9399,6.9265,6.9332,83200.0
2007-07-31 13:25:00,10.31,10.32,10.26,10.26,34400.0,6.9265,6.9332,6.8929,6.8929,34400.0
2007-07-31 13:30:00,10.26,10.26,10.25,10.26,39600.0,6.8929,6.8929,6.8862,6.8929,39600.0
2007-07-31 13:35:00,10.26,10.3,10.26,10.29,75600.0,6.8929,6.9198,6.8929,6.9131,75600.0
2007-07-31 13:40:00,10.29,10.31,10.26,10.27,51200.0,6.9131,6.9265,6.8929,6.8996,51200.0
2007-07-31 13:45:00,10.27,10.27,10.24,10.25,80400.0,6.8996,6.8996,6.8795,6.8862,80400.0
2007-07-31 13:50:00,10.27,10.27,10.22,10.25,65600.0,6.8996,6.8996,6.866,6.8862,65600.0
2007-07-31 13:55:00,10.24,10.26,10.23,10.24,58000.0,6.8795,6.8929,6.8728,6.8795,58000.0
2007-07-31 14:00:00,10.24,10.26,10.24,10.26,108400.0,6.8795,6.8929,6.8795,6.8929,108400.0
2007-07-31 14:05:00,10.26,10.26,10.24,10.24,41200.0,6.8929,6.8929,6.8795,6.8795,41200.0
2007-07-31 14:10:00,10.24,10.24,10.22,10.24,52000.0,6.8795,6.8795,6.866,6.8795,52000.0
2007-07-31 14:15:00,10.24,10.25,10.24,10.25,57600.0,6.8795,6.8862,6.8795,6.8862,57600.0
2007-07-31 14:20:00,10.25,10.27,10.22,10.27,62000.0,6.8862,6.8996,6.866,6.8996,62000.0
2007-07-31 14:25:00,10.26,10.26,10.21,10.22,67600.0,6.8929,6.8929,6.8593,6.866,67600.0
2007-07-31 14:30:00,10.21,10.21,10.16,10.17,127200.0,6.8593,6.8593,6.8257,6.8324,127200.0
2007-07-31 14:35:00,10.16,10.17,10.13,10.17,165600.0,6.8257,6.8324,6.8056,6.8324,165600.0
2007-07-31 14:40:00,10.17,10.18,10.15,10.17,173600.0,6.8324,6.8392,6.819,6.8324,173600.0
2007-07-31 14:45:00,10.17,10.19,10.15,10.19,140000.0,6.8324,6.8459,6.819,6.8459,140000.0
2007-07-31 14:50:00,10.19,10.21,10.17,10.19,182800.0,6.8459,6.8593,6.8324,6.8459,182800.0
2007-07-31 14:55:00,10.2,10.21,10.16,10.16,70000.0,6.8526,6.8593,6.8257,6.8257,70000.0
2007-07-31 15:00:00,10.16,10.19,10.16,10.17,120800.0,6.8257,6.8459,6.8257,6.8324,120800.0
2007-07-31 15:05:00,10.17,10.19,10.17,10.18,55200.0,6.8324,6.8459,6.8324,6.8392,55200.0
2007-07-31 15:10:00,10.18,10.19,10.15,10.17,68400.0,6.8392,6.8459,6.819,6.8324,68400.0
2007-07-31 15:15:00,10.17,10.17,10.12,10.12,92800.0,6.8324,6.8324,6.7989,6.7989,92800.0
2007-07-31 15:20:00,10.12,10.17,10.12,10.16,126400.0,6.7989,6.8324,6.7989,6.8257,126400.0
2007-07-31 15:25:00,10.16,10.17,10.15,10.16,57200.0,6.8257,6.8324,6.819,6.8257,57200.0
2007-07-31 15:30:00,10.17,10.19,10.15,10.15,162000.0,6.8324,6.8459,6.819,6.819,162000.0
2007-07-31 15:35:00,10.15,10.17,10.13,10.13,152000.0,6.819,6.8324,6.8056,6.8056,152000.0
2007-07-31 15:40:00,10.13,10.14,10.11,10.13,195600.0,6.8056,6.8123,6.7921,6.8056,195600.0
2007-07-31 15:45:00,10.13,10.13,10.05,10.06,234400.0,6.8056,6.8056,6.7518,6.7585,234400.0
2007-07-31 15:50:00,10.07,10.12,10.06,10.12,218000.0,6.7653,6.7989,6.7585,6.7989,218000.0
2007-07-31 15:55:00,10.12,10.12,10.06,10.08,240800.0,6.7989,6.7989,6.7585,6.772,240800.0
2007-08-01 09:30:00,10.06,10.22,10.0,10.1,229200.0,6.7585,6.866,6.7182,6.7854,229200.0
2007-08-01 09:35:00,10.1,10.14,10.07,10.07,118400.0,6.7854,6.8123,6.7653,6.7653,118400.0
2007-08-01 09:40:00,10.08,10.1,10.01,10.01,102400.0,6.772,6.7854,6.7249,6.7249,102400.0
2007-08-01 09:45:00,10.03,10.03,9.91,9.99,212000.0,6.7384,6.7384,6.6578,6.7115,212000.0
2007-08-01 09:50:00,9.98,10.0,9.93,9.97,171600.0,6.7048,6.7182,6.6712,6.6981,171600.0
2007-08-01 09:55:00,9.97,9.97,9.9,9.95,210400.0,6.6981,6.6981,6.651,6.6846,210400.0
2007-08-01 10:00:00,9.95,10.03,9.94,9.98,240000.0,6.6846,6.7384,6.6779,6.7048,240000.0
2007-08-01 10:05:00,9.98,9.99,9.94,9.97,122400.0,6.7048,6.7115,6.6779,6.6981,122400.0
2007-08-01 10:10:00,9.97,10.02,9.97,10.0,110400.0,6.6981,6.7317,6.6981,6.7182,110400.0
2007-08-01 10:15:00,9.99,10.04,9.98,10.04,140800.0,6.7115,6.7451,6.7048,6.7451,140800.0
2007-08-01 10:20:00,10.03,10.05,10.01,10.01,65200.0,6.7384,6.7518,6.7249,6.7249,65200.0
2007-08-01 10:25:00,10.02,10.06,9.97,9.99,120400.0,6.7317,6.7585,6.6981,6.7115,120400.0
2007-08-01 10:30:00,10.0,10.02,9.98,9.99,101600.0,6.7182,6.7317,6.7048,6.7115,101600.0
2007-08-01 10:35:00,9.98,10.02,9.96,9.99,110800.0,6.7048,6.7317,6.6914,6.7115,110800.0
2007-08-01 10:40:00,10.0,10.02,9.94,9.95,90000.0,6.7182,6.7317,6.6779,6.6846,90000.0
2007-08-01 10:45:00,9.94,9.97,9.91,9.96,61200.0,6.6779,6.6981,6.6578,6.6914,61200.0
2007-08-01 10:50:00,9.96,9.97,9.92,9.94,72000.0,6.6914,6.6981,6.6645,6.6779,72000.0
2007-08-01 10:55:00,9.94,9.97,9.93,9.94,86400.0,6.6779,6.6981,6.6712,6.6779,86400.0
2007-08-01 11:00:00,9.93,9.95,9.9,9.9,66000.0,6.6712,6.6846,6.651,6.651,66000.0
2007-08-01 11:05:00,9.9,9.95,9.9,9.93,195200.0,6.651,6.6846,6.651,6.6712,195200.0
2007-08-01 11:10:00,9.93,9.94,9.91,9.93,128000.0,6.6712,6.6779,6.6578,6.6712,128000.0
2007-08-01 11:15:00,9.93,9.96,9.91,9.94,120000.0,6.6712,6.6914,6.6578,6.6779,120000.0
2007-08-01 11:20:00,9.95,9.99,9.94,9.95,74000.0,6.6846,6.7115,6.6779,6.6846,74000.0
2007-08-01 11:25:00,9.95,9.97,9.94,9.95,90800.0,6.6846,6.6981,6.6779,6.6846,90800.0
2007-08-01 11:30:00,9.95,9.99,9.95,9.98,54800.0,6.6846,6.7115,6.6846,6.7048,54800.0
2007-08-01 11:35:00,9.98,10.0,9.98,10.0,47200.0,6.7048,6.7182,6.7048,6.7182,47200.0
2007-08-01 11:40:00,10.01,10.06,10.0,10.06,141200.0,6.7249,6.7585,6.7182,6.7585,141200.0
2007-08-01 11:45:00,10.06,10.06,9.99,9.99,120800.0,6.7585,6.7585,6.7115,6.7115,120800.0
2007-08-01 11:50:00,9.99,10.0,9.97,10.0,72800.0,6.7115,6.7182,6.6981,6.7182,72800.0
2007-08-01 11:55:00,10.0,10.08,10.0,10.08,256400.0,6.7182,6.772,6.7182,6.772,256400.0
2007-08-01 12:00:00,10.08,10.11,10.05,10.05,84000.0,6.772,6.7921,6.7518,6.7518,84000.0
2007-08-01 12:05:00,10.05,10.05,9.99,10.03,84400.0,6.7518,6.7518,6.7115,6.7384,84400.0
2007-08-01 12:10:00,10.03,10.03,9.99,10.0,707600.0,6.7384,6.7384,6.7115,6.7182,707600.0
2007-08-01 12:15:00,10.0,10.0,9.95,9.96,120800.0,6.7182,6.7182,6.6846,6.6914,120800.0
2007-08-01 12:20:00,9.96,9.97,9.9,9.93,106000.0,6.6914,6.6981,6.651,6.6712,106000.0
2007-08-01 12:25:00,9.93,9.99,9.92,9.97,74400.0,6.6712,6.7115,6.6645,6.6981,74400.0
2007-08-01 12:30:00,9.97,10.03,9.97,10.03,110800.0,6.6981,6.7384,6.6981,6.7384,110800.0
2007-08-01 12:35:00,10.03,10.07,10.0,10.01,139600.0,6.7384,6.7653,6.7182,6.7249,139600.0
2007-08-01 12:40:00,10.0,10.02,9.99,9.99,148400.0,6.7182,6.7317,6.7115,6.7115,148400.0
2007-08-01 12:45:00,9.99,10.0,9.99,9.99,24000.0,6.7115,6.7182,6.7115,6.7115,24000.0
2007-08-01 12:50:00,9.99,10.0,9.97,9.99,46800.0,6.7115,6.7182,6.6981,6.7115,46800.0
2007-08-01 12:55:00,9.99,10.0,9.99,9.99,8800.0,6.7115,6.7182,6.7115,6.7115,8800.0
2007-08-01 13:00:00,9.99,9.99,9.95,9.95,30000.0,6.7115,6.7115,6.6846,6.6846,30000.0
2007-08-01 13:05:00,9.96,9.97,9.93,9.94,29600.0,6.6914,6.6981,6.6712,6.6779,29600.0
2007-08-01 13:10:00,9.94,9.95,9.9,9.91,26400.0,6.6779,6.6846,6.651,6.6578,26400.0
2007-08-01 13:15:00,9.92,9.94,9.9,9.93,86400.0,6.6645,6.6779,6.651,6.6712,86400.0
2007-08-01 13:20:00,9.91,9.93,9.89,9.9,132000.0,6.6578,6.6712,6.6443,6.651,132000.0
2007-08-01 13:25:00,9.92,9.95,9.9,9.95,80400.0,6.6645,6.6846,6.651,6.6846,80400.0
2007-08-01 13:30:00,9.95,9.97,9.94,9.96,46000.0,6.6846,6.6981,6.6779,6.6914,46000.0
2007-08-01 13:35:00,9.96,9.96,9.93,9.94,23600.0,6.6914,6.6914,6.6712,6.6779,23600.0
2007-08-01 13:40:00,9.94,9.98,9.94,9.96,156800.0,6.6779,6.7048,6.6779,6.6914,156800.0
2007-08-01 13:45:00,9.96,10.01,9.96,10.0,132400.0,6.6914,6.7249,6.6914,6.7182,132400.0
2007-08-01 13:50:00,9.99,10.01,9.97,10.0,239600.0,6.7115,6.7249,6.6981,6.7182,239600.0
2007-08-01 13:55:00,9.99,10.0,9.98,10.0,80800.0,6.7115,6.7182,6.7048,6.7182,80800.0
2007-08-01 14:00:00,10.0,10.0,9.96,10.0,88000.0,6.7182,6.7182,6.6914,6.7182,88000.0
2007-08-01 14:05:00,10.0,10.01,9.97,10.0,242800.0,6.7182,6.7249,6.6981,6.7182,242800.0
2007-08-01 14:10:00,9.99,10.01,9.97,10.0,104400.0,6.7115,6.7249,6.6981,6.7182,104400.0
2007-08-01 14:15:00,10.0,10.01,9.97,9.99,72800.0,6.7182,6.7249,6.6981,6.7115,72800.0
2007-08-01 14:20:00,9.99,10.01,9.99,9.99,86400.0,6.7115,6.7249,6.7115,6.7115,86400.0
2007-08-01 14:25:00,10.0,10.01,9.98,10.0,476400.0,6.7182,6.7249,6.7048,6.7182,476400.0
2007-08-01 14:30:00,10.0,10.01,9.99,10.0,264800.0,6.7182,6.7249,6.7115,6.7182,264800.0
2007-08-01 14:35:00,10.0,10.02,9.99,9.99,164000.0,6.7182,6.7317,6.7115,6.7115,164000.0
2007-08-01 14:40:00,9.99,10.01,9.96,9.96,100000.0,6.7115,6.7249,6.6914,6.6914,100000.0
2007-08-01 14:45:00,9.96,10.01,9.96,9.99,126000.0,6.6914,6.7249,6.6914,6.7115,126000.0
2007-08-01 14:50:00,9.99,10.0,9.97,9.99,66400.0,6.7115,6.7182,6.6981,6.7115,66400.0
2007-08-01 14:55:00,9.99,10.0,9.95,9.98,75200.0,6.7115,6.7182,6.6846,6.7048,75200.0
2007-08-01 15:00:00,9.98,9.98,9.95,9.95,54800.0,6.7048,6.7048,6.6846,6.6846,54800.0
2007-08-01 15:05:00,9.96,9.97,9.93,9.97,111600.0,6.6914,6.6981,6.6712,6.6981,111600.0
2007-08-01 15:10:00,9.96,9.99,9.94,9.98,131200.0,6.6914,6.7115,6.6779,6.7048,131200.0
2007-08-01 15:15:00,9.99,9.99,9.94,9.99,109200.0,6.7115,6.7115,6.6779,6.7115,109200.0
2007-08-01 15:20:00,9.99,9.99,9.95,9.96,135600.0,6.7115,6.7115,6.6846,6.6914,135600.0
2007-08-01 15:25:00,9.96,10.0,9.94,9.99,166800.0,6.6914,6.7182,6.6779,6.7115,166800.0
2007-08-01 15:30:00,9.99,10.02,9.99,10.0,336000.0,6.7115,6.7317,6.7115,6.7182,336000.0
2007-08-01 15:35:00,10.0,10.05,9.99,10.03,157600.0,6.7182,6.7518,6.7115,6.7384,157600.0
2007-08-01 15:40:00,10.03,10.05,9.99,10.04,193200.0,6.7384,6.7518,6.7115,6.7451,193200.0
2007-08-01 15:45:00,10.03,10.04,10.01,10.03,236000.0,6.7384,6.7451,6.7249,6.7384,236000.0
2007-08-01 15:50:00,10.02,10.05,10.0,10.05,234000.0,6.7317,6.7518,6.7182,6.7518,234000.0
2007-08-01 15:55:00,10.05,10.06,10.01,10.03,483200.0,6.7518,6.7585,6.7249,6.7384,483200.0
2007-08-02 09:30:00,10.06,10.09,10.05,10.08,72000.0,6.7585,6.7787,6.7518,6.772,72000.0
2007-08-02 09:35:00,10.08,10.24,10.07,10.21,223600.0,6.772,6.8795,6.7653,6.8593,223600.0
2007-08-02 09:40:00,10.21,10.31,10.21,10.24,181600.0,6.8593,6.9265,6.8593,6.8795,181600.0
2007-08-02 09:45:00,10.24,10.26,10.19,10.19,228400.0,6.8795,6.8929,6.8459,6.8459,228400.0
2007-08-02 09:50:00,10.2,10.24,10.18,10.18,93600.0,6.8526,6.8795,6.8392,6.8392,93600.0
2007-08-02 09:55:00,10.16,10.18,10.13,10.18,57200.0,6.8257,6.8392,6.8056,6.8392,57200.0
2007-08-02 10:00:00,10.17,10.2,10.15,10.15,300800.0,6.8324,6.8526,6.819,6.819,300800.0
2007-08-02 10:05:00,10.15,10.19,10.13,10.18,94400.0,6.819,6.8459,6.8056,6.8392,94400.0
2007-08-02 10:10:00,10.17,10.19,10.17,10.19,46000.0,6.8324,6.8459,6.8324,6.8459,46000.0
2007-08-02 10:15:00,10.19,10.19,10.1,10.1,116400.0,6.8459,6.8459,6.7854,6.7854,116400.0
2007-08-02 10:20:00,10.1,10.13,10.09,10.1,64000.0,6.7854,6.8056,6.7787,6.7854,64000.0
2007-08-02 10:25:00,10.1,10.13,10.09,10.1,100400.0,6.7854,6.8056,6.7787,6.7854,100400.0
2007-08-02 10:30:00,10.09,10.13,10.08,10.12,87600.0,6.7787,6.8056,6.772,6.7989,87600.0
2007-08-02 10:35:00,10.11,10.13,10.11,10.12,45600.0,6.7921,6.8056,6.7921,6.7989,45600.0
2007-08-02 10:40:00,10.12,10.13,10.11,10.12,52000.0,6.7989,6.8056,6.7921,6.7989,52000.0
2007-08-02 10:45:00,10.12,10.13,10.08,10.12,54800.0,6.7989,6.8056,6.772,6.7989,54800.0
2007-08-02 10:50:00,10.12,10.13,10.11,10.13,48000.0,6.7989,6.8056,6.7921,6.8056,48000.0
2007-08-02 10:55:00,10.12,10.13,10.1,10.1,33600.0,6.7989,6.8056,6.7854,6.7854,33600.0
2007-08-02 11:00:00,10.1,10.12,10.08,10.09,77200.0,6.7854,6.7989,6.772,6.7787,77200.0
2007-08-02 11:05:00,10.09,10.13,10.09,10.1,127200.0,6.7787,6.8056,6.7787,6.7854,127200.0
2007-08-02 11:10:00,10.1,10.12,10.09,10.11,118400.0,6.7854,6.7989,6.7787,6.7921,118400.0
2007-08-02 11:15:00,10.12,10.12,10.08,10.09,102400.0,6.7989,6.7989,6.772,6.7787,102400.0
2007-08-02 11:20:00,10.09,10.11,10.07,10.1,88800.0,6.7787,6.7921,6.7653,6.7854,88800.0
2007-08-02 11:25:00,10.1,10.12,10.1,10.11,54800.0,6.7854,6.7989,6.7854,6.7921,54800.0
2007-08-02 11:30:00,10.12,10.12,10.1,10.1,45200.0,6.7989,6.7989,6.7854,6.7854,45200.0
2007-08-02 11:35:00,10.11,10.12,10.1,10.11,88000.0,6.7921,6.7989,6.7854,6.7921,88000.0
2007-08-02 11:40:00,10.1,10.12,10.1,10.1,46000.0,6.7854,6.7989,6.7854,6.7854,46000.0
2007-08-02 11:45:00,10.1,10.12,10.1,10.11,46800.0,6.7854,6.7989,6.7854,6.7921,46800.0
2007-08-02 11:50:00,10.11,10.12,10.11,10.11,49600.0,6.7921,6.7989,6.7921,6.7921,49600.0
2007-08-02 11:55:00,10.11,10.15,10.11,10.15,116000.0,6.7921,6.819,6.7921,6.819,116000.0
2007-08-02 12:00:00,10.15,10.15,10.11,10.12,51200.0,6.819,6.819,6.7921,6.7989,51200.0
2007-08-02 12:05:00,10.12,10.16,10.12,10.15,81200.0,6.7989,6.8257,6.7989,6.819,81200.0
2007-08-02 12:10:00,10.15,10.21,10.15,10.2,68800.0,6.819,6.8593,6.819,6.8526,68800.0
2007-08-02 12:15:00,10.2,10.2,10.17,10.2,116800.0,6.8526,6.8526,6.8324,6.8526,116800.0
2007-08-02 12:20:00,10.2,10.23,10.19,10.23,101600.0,6.8526,6.8728,6.8459,6.8728,101600.0
2007-08-02 12:25:00,10.23,10.23,10.21,10.22,68800.0,6.8728,6.8728,6.8593,6.866,68800.0
2007-08-02 12:30:00,10.22,10.22,10.19,10.21,50000.0,6.866,6.866,6.8459,6.8593,50000.0
2007-08-02 12:35:00,10.22,10.22,10.21,10.22,34800.0,6.866,6.866,6.8593,6.866,34800.0
2007-08-02 12:40:00,10.22,10.23,10.22,10.23,82000.0,6.866,6.8728,6.866,6.8728,82000.0
2007-08-02 12:45:00,10.22,10.25,10.22,10.25,108800.0,6.866,6.8862,6.866,6.8862,108800.0
2007-08-02 12:50:00,10.25,10.26,10.24,10.24,87200.0,6.8862,6.8929,6.8795,6.8795,87200.0
2007-08-02 12:55:00,10.25,10.25,10.24,10.24,63200.0,6.8862,6.8862,6.8795,6.8795,63200.0
2007-08-02 13:00:00,10.24,10.24,10.22,10.22,84400.0,6.8795,6.8795,6.866,6.866,84400.0
2007-08-02 13:05:00,10.22,10.22,10.2,10.22,30400.0,6.866,6.866,6.8526,6.866,30400.0
2007-08-02 13:10:00,10.22,10.22,10.2,10.21,28000.0,6.866,6.866,6.8526,6.8593,28000.0
2007-08-02 13:15:00,10.2,10.24,10.2,10.23,44400.0,6.8526,6.8795,6.8526,6.8728,44400.0
2007-08-02 13:20:00,10.23,10.23,10.18,10.18,49600.0,6.8728,6.8728,6.8392,6.8392,49600.0
2007-08-02 13:25:00,10.18,10.19,10.16,10.17,34400.0,6.8392,6.8459,6.8257,6.8324,34400.0
2007-08-02 13:30:00,10.17,10.22,10.17,10.21,65600.0,6.8324,6.866,6.8324,6.8593,65600.0
2007-08-02 13:35:00,10.21,10.22,10.21,10.21,18000.0,6.8593,6.866,6.8593,6.8593,18000.0
2007-08-02 13:40:00,10.2,10.22,10.2,10.21,59200.0,6.8526,6.866,6.8526,6.8593,59200.0
2007-08-02 13:45:00,10.21,10.21,10.18,10.19,38400.0,6.8593,6.8593,6.8392,6.8459,38400.0
2007-08-02 13:50:00,10.19,10.21,10.18,10.21,23600.0,6.8459,6.8593,6.8392,6.8593,23600.0
2007-08-02 13:55:00,10.21,10.22,10.2,10.21,48000.0,6.8593,6.866,6.8526,6.8593,48000.0
2007-08-02 14:00:00,10.21,10.22,10.19,10.22,51600.0,6.8593,6.866,6.8459,6.866,51600.0
2007-08-02 14:05:00,10.22,10.24,10.21,10.21,26000.0,6.866,6.8795,6.8593,6.8593,26000.0
2007-08-02 14:10:00,10.22,10.22,10.21,10.21,16000.0,6.866,6.866,6.8593,6.8593,16000.0
2007-08-02 14:15:00,10.22,10.22,10.18,10.19,64000.0,6.866,6.866,6.8392,6.8459,64000.0
2007-08-02 14:20:00,10.2,10.21,10.2,10.2,42400.0,6.8526,6.8593,6.8526,6.8526,42400.0
2007-08-02 14:25:00,10.2,10.2,10.18,10.2,34800.0,6.8526,6.8526,6.8392,6.8526,34800.0
2007-08-02 14:30:00,10.2,10.24,10.18,10.2,122000.0,6.8526,6.8795,6.8392,6.8526,122000.0
2007-08-02 14:35:00,10.19,10.19,10.16,10.17,126000.0,6.8459,6.8459,6.8257,6.8324,126000.0
2007-08-02 14:40:00,10.16,10.21,10.15,10.2,58000.0,6.8257,6.8593,6.819,6.8526,58000.0
2007-08-02 14:45:00,10.19,10.22,10.19,10.22,27600.0,6.8459,6.866,6.8459,6.866,27600.0
2007-08-02 14:50:00,10.22,10.25,10.21,10.23,38400.0,6.866,6.8862,6.8593,6.8728,38400.0
2007-08-02 14:55:00,10.23,10.23,10.21,10.22,25200.0,6.8728,6.8728,6.8593,6.866,25200.0
2007-08-02 15:00:00,10.22,10.24,10.19,10.23,110400.0,6.866,6.8795,6.8459,6.8728,110400.0
2007-08-02 15:05:00,10.23,10.27,10.22,10.26,64000.0,6.8728,6.8996,6.866,6.8929,64000.0
2007-08-02 15:10:00,10.27,10.28,10.26,10.28,46000.0,6.8996,6.9063,6.8929,6.9063,46000.0
2007-08-02 15:15:00,10.28,10.29,10.26,10.29,58000.0,6.9063,6.9131,6.8929,6.9131,58000.0
2007-08-02 15:20:00,10.29,10.3,10.28,10.3,138800.0,6.9131,6.9198,6.9063,6.9198,138800.0
2007-08-02 15:25:00,10.3,10.36,10.29,10.35,187200.0,6.9198,6.9601,6.9131,6.9534,187200.0
2007-08-02 15:30:00,10.35,10.38,10.34,10.37,310000.0,6.9534,6.9735,6.9467,6.9668,310000.0
2007-08-02 15:35:00,10.37,10.39,10.36,10.38,212800.0,6.9668,6.9802,6.9601,6.9735,212800.0
2007-08-02 15:40:00,10.37,10.38,10.34,10.34,158800.0,6.9668,6.9735,6.9467,6.9467,158800.0
2007-08-02 15:45:00,10.34,10.35,10.33,10.35,142800.0,6.9467,6.9534,6.9399,6.9534,142800.0
2007-08-02 15:50:00,10.35,10.35,10.34,10.34,136000.0,6.9534,6.9534,6.9467,6.9467,136000.0
2007-08-02 15:55:00,10.34,10.37,10.34,10.37,221200.0,6.9467,6.9668,6.9467,6.9668,221200.0
2007-08-03 09:30:00,9.9,9.95,9.69,9.69,913600.0,6.651,6.6846,6.51,6.51,913600.0
2007-08-03 09:35:00,9.69,9.85,9.59,9.61,1482000.0,6.51,6.6175,6.4428,6.4562,1482000.0
2007-08-03 09:40:00,9.61,9.68,9.39,9.54,1621200.0,6.4562,6.5032,6.3084,6.4092,1621200.0
2007-08-03 09:45:00,9.54,9.78,9.52,9.77,2852800.0,6.4092,6.5704,6.3958,6.5637,2852800.0
2007-08-03 09:50:00,9.77,9.86,9.71,9.74,1536400.0,6.5637,6.6242,6.5234,6.5436,1536400.0
2007-08-03 09:55:00,9.74,9.81,9.72,9.8,813200.0,6.5436,6.5906,6.5301,6.5839,813200.0
2007-08-03 10:00:00,9.8,9.84,9.79,9.81,714400.0,6.5839,6.6107,6.5771,6.5906,714400.0
2007-08-03 10:05:00,9.81,9.97,9.81,9.93,1155200.0,6.5906,6.6981,6.5906,6.6712,1155200.0
2007-08-03 10:10:00,9.93,10.02,9.91,9.98,831600.0,6.6712,6.7317,6.6578,6.7048,831600.0
2007-08-03 10:15:00,9.98,10.01,9.92,9.98,342000.0,6.7048,6.7249,6.6645,6.7048,342000.0
2007-08-03 10:20:00,9.99,10.03,9.97,10.0,435600.0,6.7115,6.7384,6.6981,6.7182,435600.0
2007-08-03 10:25:00,10.0,10.03,9.98,10.01,292000.0,6.7182,6.7384,6.7048,6.7249,292000.0
2007-08-03 10:30:00,10.01,10.01,9.9,9.9,427600.0,6.7249,6.7249,6.651,6.651,427600.0
2007-08-03 10:35:00,9.9,9.95,9.88,9.94,238400.0,6.651,6.6846,6.6376,6.6779,238400.0
2007-08-03 10:40:00,9.93,9.96,9.88,9.9,189200.0,6.6712,6.6914,6.6376,6.651,189200.0
2007-08-03 10:45:00,9.9,9.94,9.88,9.93,110000.0,6.651,6.6779,6.6376,6.6712,110000.0
2007-08-03 10:50:00,9.93,9.94,9.89,9.91,184400.0,6.6712,6.6779,6.6443,6.6578,184400.0
2007-08-03 10:55:00,9.91,9.93,9.85,9.87,164000.0,6.6578,6.6712,6.6175,6.6309,164000.0
2007-08-03 11:00:00,9.88,9.94,9.88,9.91,138400.0,6.6376,6.6779,6.6376,6.6578,138400.0
2007-08-03 11:05:00,9.93,9.93,9.91,9.91,47200.0,6.6712,6.6712,6.6578,6.6578,47200.0
2007-08-03 11:10:00,9.91,9.94,9.88,9.91,190000.0,6.6578,6.6779,6.6376,6.6578,190000.0
2007-08-03 11:15:00,9.91,9.93,9.88,9.91,88000.0,6.6578,6.6712,6.6376,6.6578,88000.0
2007-08-03 11:20:00,9.9,9.95,9.9,9.91,166400.0,6.651,6.6846,6.651,6.6578,166400.0
2007-08-03 11:25:00,9.92,9.95,9.91,9.95,108400.0,6.6645,6.6846,6.6578,6.6846,108400.0
2007-08-03 11:30:00,9.94,9.97,9.94,9.95,68400.0,6.6779,6.6981,6.6779,6.6846,68400.0
2007-08-03 11:35:00,9.95,9.97,9.94,9.97,96400.0,6.6846,6.6981,6.6779,6.6981,96400.0
2007-08-03 11:40:00,9.97,9.98,9.95,9.98,85600.0,6.6981,6.7048,6.6846,6.7048,85600.0
2007-08-03 11:45:00,9.98,10.0,9.97,9.99,170000.0,6.7048,6.7182,6.6981,6.7115,170000.0
2007-08-03 11:50:00,9.99,10.0,9.94,9.99,146800.0,6.7115,6.7182,6.6779,6.7115,146800.0
2007-08-03 11:55:00,9.99,9.99,9.96,9.98,105600.0,6.7115,6.7115,6.6914,6.7048,105600.0
2007-08-03 12:00:00,9.98,10.02,9.98,10.0,276000.0,6.7048,6.7317,6.7048,6.7182,276000.0
2007-08-03 12:05:00,10.0,10.03,9.99,10.02,121600.0,6.7182,6.7384,6.7115,6.7317,121600.0
2007-08-03 12:10:00,10.03,10.07,10.03,10.06,238400.0,6.7384,6.7653,6.7384,6.7585,238400.0
2007-08-03 12:15:00,10.07,10.1,10.06,10.09,196800.0,6.7653,6.7854,6.7585,6.7787,196800.0
2007-08-03 12:20:00,10.1,10.13,10.06,10.1,185600.0,6.7854,6.8056,6.7585,6.7854,185600.0
2007-08-03 12:25:00,10.11,10.13,10.08,10.13,144000.0,6.7921,6.8056,6.772,6.8056,144000.0
2007-08-03 12:30:00,10.13,10.15,10.12,10.13,128400.0,6.8056,6.819,6.7989,6.8056,128400.0
2007-08-03 12:35:00,10.12,10.15,10.11,10.11,166800.0,6.7989,6.819,6.7921,6.7921,166800.0
2007-08-03 12:40:00,10.11,10.11,10.07,10.11,144000.0,6.7921,6.7921,6.7653,6.7921,144000.0
2007-08-03 12:45:00,10.11,10.12,10.08,10.08,76000.0,6.7921,6.7989,6.772,6.772,76000.0
2007-08-03 12:50:00,10.09,10.11,10.08,10.08,65600.0,6.7787,6.7921,6.772,6.772,65600.0
2007-08-03 12:55:00,10.07,10.07,10.0,10.02,149600.0,6.7653,6.7653,6.7182,6.7317,149600.0
2007-08-03 13:00:00,10.01,10.02,10.01,10.01,46400.0,6.7249,6.7317,6.7249,6.7249,46400.0
2007-08-03 13:05:00,10.01,10.03,10.01,10.03,37200.0,6.7249,6.7384,6.7249,6.7384,37200.0
2007-08-03 13:10:00,10.03,10.03,10.02,10.02,61200.0,6.7384,6.7384,6.7317,6.7317,61200.0
2007-08-03 13:15:00,10.02,10.03,10.01,10.02,64400.0,6.7317,6.7384,6.7249,6.7317,64400.0
2007-08-03 13:20:00,10.02,10.03,9.99,10.0,55600.0,6.7317,6.7384,6.7115,6.7182,55600.0
2007-08-03 13:25:00,10.0,10.01,9.99,9.99,231200.0,6.7182,6.7249,6.7115,6.7115,231200.0
2007-08-03 13:30:00,9.98,10.01,9.98,10.01,112000.0,6.7048,6.7249,6.7048,6.7249,112000.0
2007-08-03 13:35:00,10.01,10.01,10.0,10.01,196000.0,6.7249,6.7249,6.7182,6.7249,196000.0
2007-08-03 13:40:00,10.01,10.03,10.0,10.03,80800.0,6.7249,6.7384,6.7182,6.7384,80800.0
2007-08-03 13:45:00,10.03,10.04,10.02,10.02,94400.0,6.7384,6.7451,6.7317,6.7317,94400.0
2007-08-03 13:50:00,10.03,10.03,10.01,10.02,56000.0,6.7384,6.7384,6.7249,6.7317,56000.0
2007-08-03 13:55:00,10.02,10.04,10.01,10.04,62400.0,6.7317,6.7451,6.7249,6.7451,62400.0
2007-08-03 14:00:00,10.05,10.06,10.02,10.04,144800.0,6.7518,6.7585,6.7317,6.7451,144800.0
2007-08-03 14:05:00,10.03,10.04,10.01,10.02,50800.0,6.7384,6.7451,6.7249,6.7317,50800.0
2007-08-03 14:10:00,10.01,10.02,9.99,10.0,147600.0,6.7249,6.7317,6.7115,6.7182,147600.0
2007-08-03 14:15:00,10.0,10.02,9.99,10.01,210400.0,6.7182,6.7317,6.7115,6.7249,210400.0
2007-08-03 14:20:00,10.01,10.02,9.97,10.0,416400.0,6.7249,6.7317,6.6981,6.7182,416400.0
2007-08-03 14:25:00,10.0,10.01,9.99,10.0,188000.0,6.7182,6.7249,6.7115,6.7182,188000.0
2007-08-03 14:30:00,10.0,10.03,10.0,10.01,223600.0,6.7182,6.7384,6.7182,6.7249,223600.0
2007-08-03 14:35:00,10.01,10.03,9.99,10.0,87200.0,6.7249,6.7384,6.7115,6.7182,87200.0
2007-08-03 14:40:00,10.0,10.03,9.99,10.01,110000.0,6.7182,6.7384,6.7115,6.7249,110000.0
2007-08-03 14:45:00,10.0,10.03,9.96,9.97,184000.0,6.7182,6.7384,6.6914,6.6981,184000.0
2007-08-03 14:50:00,9.97,9.99,9.94,9.95,356000.0,6.6981,6.7115,6.6779,6.6846,356000.0
2007-08-03 14:55:00,9.95,9.97,9.93,9.96,263200.0,6.6846,6.6981,6.6712,6.6914,263200.0
2007-08-03 15:00:00,9.96,9.98,9.94,9.96,155200.0,6.6914,6.7048,6.6779,6.6914,155200.0
2007-08-03 15:05:00,9.96,9.97,9.94,9.95,222400.0,6.6914,6.6981,6.6779,6.6846,222400.0
2007-08-03 15:10:00,9.94,9.97,9.9,9.93,278800.0,6.6779,6.6981,6.651,6.6712,278800.0
2007-08-03 15:15:00,9.92,9.96,9.9,9.93,171200.0,6.6645,6.6914,6.651,6.6712,171200.0
2007-08-03 15:20:00,9.93,9.94,9.87,9.87,143600.0,6.6712,6.6779,6.6309,6.6309,143600.0
2007-08-03 15:25:00,9.87,9.88,9.78,9.82,705600.0,6.6309,6.6376,6.5704,6.5973,705600.0
2007-08-03 15:30:00,9.82,9.93,9.81,9.92,306400.0,6.5973,6.6712,6.5906,6.6645,306400.0
2007-08-03 15:35:00,9.92,9.95,9.9,9.93,232800.0,6.6645,6.6846,6.651,6.6712,232800.0
2007-08-03 15:40:00,9.93,9.97,9.93,9.95,375600.0,6.6712,6.6981,6.6712,6.6846,375600.0
2007-08-03 15:45:00,9.95,9.99,9.95,9.98,247200.0,6.6846,6.7115,6.6846,6.7048,247200.0
2007-08-03 15:50:00,9.97,9.98,9.9,9.92,289600.0,6.6981,6.7048,6.651,6.6645,289600.0
2007-08-03 15:55:00,9.92,9.95,9.87,9.9,340000.0,6.6645,6.6846,6.6309,6.651,340000.0
2007-08-06 09:30:00,10.0,10.0,9.93,9.97,222000.0,6.7182,6.7182,6.6712,6.6981,222000.0
2007-08-06 09:35:00,9.95,9.96,9.9,9.91,102000.0,6.6846,6.6914,6.651,6.6578,102000.0
2007-08-06 09:40:00,9.91,9.92,9.81,9.84,274000.0,6.6578,6.6645,6.5906,6.6107,274000.0
2007-08-06 09:45:00,9.84,9.84,9.8,9.8,165200.0,6.6107,6.6107,6.5839,6.5839,165200.0
2007-08-06 09:50:00,9.8,9.89,9.79,9.87,474400.0,6.5839,6.6443,6.5771,6.6309,474400.0
2007-08-06 09:55:00,9.89,9.96,9.87,9.94,187600.0,6.6443,6.6914,6.6309,6.6779,187600.0
2007-08-06 10:00:00,9.95,10.0,9.94,9.94,172000.0,6.6846,6.7182,6.6779,6.6779,172000.0
2007-08-06 10:05:00,9.94,9.97,9.92,9.93,108800.0,6.6779,6.6981,6.6645,6.6712,108800.0
2007-08-06 10:10:00,9.93,9.95,9.9,9.95,86000.0,6.6712,6.6846,6.651,6.6846,86000.0
2007-08-06 10:15:00,9.96,9.99,9.94,9.94,168800.0,6.6914,6.7115,6.6779,6.6779,168800.0
2007-08-06 10:20:00,9.93,9.97,9.88,9.88,383600.0,6.6712,6.6981,6.6376,6.6376,383600.0
2007-08-06 10:25:00,9.88,9.9,9.79,9.8,274800.0,6.6376,6.651,6.5771,6.5839,274800.0
2007-08-06 10:30:00,9.8,9.89,9.8,9.85,272000.0,6.5839,6.6443,6.5839,6.6175,272000.0
2007-08-06 10:35:00,9.84,9.88,9.84,9.85,187200.0,6.6107,6.6376,6.6107,6.6175,187200.0
2007-08-06 10:40:00,9.86,9.87,9.83,9.87,82000.0,6.6242,6.6309,6.604,6.6309,82000.0
2007-08-06 10:45:00,9.86,9.91,9.86,9.88,49200.0,6.6242,6.6578,6.6242,6.6376,49200.0
2007-08-06 10:50:00,9.88,9.89,9.85,9.87,137200.0,6.6376,6.6443,6.6175,6.6309,137200.0
2007-08-06 10:55:00,9.87,9.88,9.87,9.88,98000.0,6.6309,6.6376,6.6309,6.6376,98000.0
2007-08-06 11:00:00,9.88,9.95,9.88,9.88,170000.0,6.6376,6.6846,6.6376,6.6376,170000.0
2007-08-06 11:05:00,9.88,9.9,9.85,9.86,175200.0,6.6376,6.651,6.6175,6.6242,175200.0
2007-08-06 11:10:00,9.86,9.9,9.84,9.9,118800.0,6.6242,6.651,6.6107,6.651,118800.0
2007-08-06 11:15:00,9.89,9.96,9.88,9.94,78800.0,6.6443,6.6914,6.6376,6.6779,78800.0
2007-08-06 11:20:00,9.94,9.96,9.9,9.95,137600.0,6.6779,6.6914,6.651,6.6846,137600.0
2007-08-06 11:25:00,9.94,10.03,9.94,10.02,135600.0,6.6779,6.7384,6.6779,6.7317,135600.0
2007-08-06 11:30:00,10.02,10.02,9.99,10.01,111200.0,6.7317,6.7317,6.7115,6.7249,111200.0
2007-08-06 11:35:00,10.0,10.02,9.97,9.98,137200.0,6.7182,6.7317,6.6981,6.7048,137200.0
2007-08-06 11:40:00,9.98,10.04,9.98,10.04,104800.0,6.7048,6.7451,6.7048,6.7451,104800.0
2007-08-06 11:45:00,10.04,10.15,10.03,10.15,155600.0,6.7451,6.819,6.7384,6.819,155600.0
2007-08-06 11:50:00,10.15,10.24,10.13,10.19,163600.0,6.819,6.8795,6.8056,6.8459,163600.0
2007-08-06 11:55:00,10.2,10.2,10.15,10.15,124800.0,6.8526,6.8526,6.819,6.819,124800.0
2007-08-06 12:00:00,10.15,10.17,10.14,10.15,128400.0,6.819,6.8324,6.8123,6.819,128400.0
2007-08-06 12:05:00,10.15,10.16,10.13,10.14,119200.0,6.819,6.8257,6.8056,6.8123,119200.0
2007-08-06 12:10:00,10.14,10.15,10.12,10.13,242800.0,6.8123,6.819,6.7989,6.8056,242800.0
2007-08-06 12:15:00,10.13,10.13,10.08,10.11,288800.0,6.8056,6.8056,6.772,6.7921,288800.0
2007-08-06 12:20:00,10.11,10.11,10.1,10.11,91200.0,6.7921,6.7921,6.7854,6.7921,91200.0
2007-08-06 12:25:00,10.1,10.11,10.1,10.11,26400.0,6.7854,6.7921,6.7854,6.7921,26400.0
2007-08-06 12:30:00,10.11,10.15,10.11,10.15,71200.0,6.7921,6.819,6.7921,6.819,71200.0
2007-08-06 12:35:00,10.15,10.18,10.14,10.17,160400.0,6.819,6.8392,6.8123,6.8324,160400.0
2007-08-06 12:40:00,10.17,10.19,10.17,10.19,62400.0,6.8324,6.8459,6.8324,6.8459,62400.0
2007-08-06 12:45:00,10.19,10.21,10.16,10.2,125200.0,6.8459,6.8593,6.8257,6.8526,125200.0
2007-08-06 12:50:00,10.21,10.24,10.21,10.23,63200.0,6.8593,6.8795,6.8593,6.8728,63200.0
2007-08-06 12:55:00,10.22,10.22,10.19,10.19,92400.0,6.866,6.866,6.8459,6.8459,92400.0
2007-08-06 13:00:00,10.2,10.21,10.19,10.2,97200.0,6.8526,6.8593,6.8459,6.8526,97200.0
2007-08-06 13:05:00,10.2,10.2,10.17,10.17,74000.0,6.8526,6.8526,6.8324,6.8324,74000.0
2007-08-06 13:10:00,10.16,10.2,10.14,10.19,114800.0,6.8257,6.8526,6.8123,6.8459,114800.0
2007-08-06 13:15:00,10.19,10.21,10.17,10.19,98800.0,6.8459,6.8593,6.8324,6.8459,98800.0
2007-08-06 13:20:00,10.2,10.2,10.15,10.17,42400.0,6.8526,6.8526,6.819,6.8324,42400.0
2007-08-06 13:25:00,10.17,10.19,10.13,10.15,80400.0,6.8324,6.8459,6.8056,6.819,80400.0
2007-08-06 13:30:00,10.15,10.18,10.13,10.15,35600.0,6.819,6.8392,6.8056,6.819,35600.0
2007-08-06 13:35:00,10.15,10.18,10.13,10.17,35600.0,6.819,6.8392,6.8056,6.8324,35600.0
2007-08-06 13:40:00,10.17,10.17,10.12,10.13,89600.0,6.8324,6.8324,6.7989,6.8056,89600.0
2007-08-06 13:45:00,10.13,10.13,10.05,10.06,128000.0,6.8056,6.8056,6.7518,6.7585,128000.0
2007-08-06 13:50:00,10.06,10.07,10.05,10.07,54800.0,6.7585,6.7653,6.7518,6.7653,54800.0
2007-08-06 13:55:00,10.07,10.07,10.02,10.04,63600.0,6.7653,6.7653,6.7317,6.7451,63600.0
2007-08-06 14:00:00,10.04,10.07,10.03,10.04,48800.0,6.7451,6.7653,6.7384,6.7451,48800.0
2007-08-06 14:05:00,10.04,10.09,10.03,10.08,76400.0,6.7451,6.7787,6.7384,6.772,76400.0
2007-08-06 14:10:00,10.07,10.1,10.06,10.1,61600.0,6.7653,6.7854,6.7585,6.7854,61600.0
2007-08-06 14:15:00,10.1,10.17,10.1,10.17,66800.0,6.7854,6.8324,6.7854,6.8324,66800.0
2007-08-06 14:20:00,10.18,10.19,10.13,10.14,76800.0,6.8392,6.8459,6.8056,6.8123,76800.0
2007-08-06 14:25:00,10.14,10.17,10.11,10.12,134000.0,6.8123,6.8324,6.7921,6.7989,134000.0
2007-08-06 14:30:00,10.13,10.16,10.12,10.15,109200.0,6.8056,6.8257,6.7989,6.819,109200.0
2007-08-06 14:35:00,10.16,10.22,10.13,10.22,92400.0,6.8257,6.866,6.8056,6.866,92400.0
2007-08-06 14:40:00,10.22,10.29,10.22,10.28,158800.0,6.866,6.9131,6.866,6.9063,158800.0
2007-08-06 14:45:00,10.28,10.28,10.22,10.26,103600.0,6.9063,6.9063,6.866,6.8929,103600.0
2007-08-06 14:50:00,10.24,10.26,10.2,10.2,108000.0,6.8795,6.8929,6.8526,6.8526,108000.0
2007-08-06 14:55:00,10.2,10.22,10.17,10.22,106000.0,6.8526,6.866,6.8324,6.866,106000.0
2007-08-06 15:00:00,10.21,10.26,10.21,10.23,85200.0,6.8593,6.8929,6.8593,6.8728,85200.0
2007-08-06 15:05:00,10.23,10.24,10.19,10.21,165200.0,6.8728,6.8795,6.8459,6.8593,165200.0
2007-08-06 15:10:00,10.21,10.21,10.19,10.21,89200.0,6.8593,6.8593,6.8459,6.8593,89200.0
2007-08-06 15:15:00,10.21,10.21,10.18,10.19,99200.0,6.8593,6.8593,6.8392,6.8459,99200.0
2007-08-06 15:20:00,10.19,10.19,10.16,10.17,136800.0,6.8459,6.8459,6.8257,6.8324,136800.0
2007-08-06 15:25:00,10.18,10.18,10.17,10.17,90800.0,6.8392,6.8392,6.8324,6.8324,90800.0
2007-08-06 15:30:00,10.18,10.18,10.11,10.12,235600.0,6.8392,6.8392,6.7921,6.7989,235600.0
2007-08-06 15:35:00,10.12,10.14,10.1,10.1,269600.0,6.7989,6.8123,6.7854,6.7854,269600.0
2007-08-06 15:40:00,10.1,10.13,10.1,10.12,217600.0,6.7854,6.8056,6.7854,6.7989,217600.0
2007-08-06 15:45:00,10.12,10.2,10.11,10.17,210800.0,6.7989,6.8526,6.7921,6.8324,210800.0
2007-08-06 15:50:00,10.17,10.2,10.17,10.17,123200.0,6.8324,6.8526,6.8324,6.8324,123200.0
2007-08-06 15:55:00,10.17,10.2,10.13,10.13,300000.0,6.8324,6.8526,6.8056,6.8056,300000.0
2007-08-07 09:30:00,10.15,10.2,10.1,10.2,149200.0,6.819,6.8526,6.7854,6.8526,149200.0
2007-08-07 09:35:00,10.2,10.24,10.17,10.21,92800.0,6.8526,6.8795,6.8324,6.8593,92800.0
2007-08-07 09:40:00,10.21,10.23,10.2,10.22,24400.0,6.8593,6.8728,6.8526,6.866,24400.0
2007-08-07 09:45:00,10.23,10.26,10.2,10.24,187200.0,6.8728,6.8929,6.8526,6.8795,187200.0
2007-08-07 09:50:00,10.23,10.26,10.21,10.25,117200.0,6.8728,6.8929,6.8593,6.8862,117200.0
2007-08-07 09:55:00,10.26,10.42,10.26,10.4,175600.0,6.8929,7.0004,6.8929,6.987,175600.0
2007-08-07 10:00:00,10.4,10.45,10.38,10.39,141600.0,6.987,7.0206,6.9735,6.9802,141600.0
2007-08-07 10:05:00,10.38,10.43,10.38,10.4,79200.0,6.9735,7.0071,6.9735,6.987,79200.0
2007-08-07 10:10:00,10.39,10.4,10.37,10.38,35600.0,6.9802,6.987,6.9668,6.9735,35600.0
2007-08-07 10:15:00,10.37,10.39,10.37,10.38,46400.0,6.9668,6.9802,6.9668,6.9735,46400.0
2007-08-07 10:20:00,10.38,10.38,10.36,10.37,72800.0,6.9735,6.9735,6.9601,6.9668,72800.0
2007-08-07 10:25:00,10.36,10.38,10.36,10.38,49600.0,6.9601,6.9735,6.9601,6.9735,49600.0
2007-08-07 10:30:00,10.38,10.38,10.37,10.38,110400.0,6.9735,6.9735,6.9668,6.9735,110400.0
2007-08-07 10:35:00,10.38,10.38,10.37,10.37,136400.0,6.9735,6.9735,6.9668,6.9668,136400.0
2007-08-07 10:40:00,10.38,10.42,10.38,10.38,118400.0,6.9735,7.0004,6.9735,6.9735,118400.0
2007-08-07 10:45:00,10.38,10.45,10.38,10.44,75600.0,6.9735,7.0206,6.9735,7.0138,75600.0
2007-08-07 10:50:00,10.44,10.51,10.44,10.51,187200.0,7.0138,7.0609,7.0138,7.0609,187200.0
2007-08-07 10:55:00,10.52,10.55,10.49,10.51,212800.0,7.0676,7.0877,7.0474,7.0609,212800.0
2007-08-07 11:00:00,10.51,10.56,10.51,10.56,125600.0,7.0609,7.0945,7.0609,7.0945,125600.0
2007-08-07 11:05:00,10.56,10.56,10.52,10.54,140800.0,7.0945,7.0945,7.0676,7.081,140800.0
2007-08-07 11:10:00,10.54,10.54,10.49,10.52,98800.0,7.081,7.081,7.0474,7.0676,98800.0
2007-08-07 11:15:00,10.52,10.52,10.49,10.5,64000.0,7.0676,7.0676,7.0474,7.0541,64000.0
2007-08-07 11:20:00,10.51,10.51,10.5,10.51,38400.0,7.0609,7.0609,7.0541,7.0609,38400.0
2007-08-07 11:25:00,10.51,10.56,10.51,10.56,50800.0,7.0609,7.0945,7.0609,7.0945,50800.0
2007-08-07 11:30:00,10.55,10.57,10.53,10.54,224000.0,7.0877,7.1012,7.0743,7.081,224000.0
2007-08-07 11:35:00,10.54,10.57,10.53,10.56,158800.0,7.081,7.1012,7.0743,7.0945,158800.0
2007-08-07 11:40:00,10.56,10.6,10.54,10.6,112400.0,7.0945,7.1213,7.081,7.1213,112400.0
2007-08-07 11:45:00,10.6,10.66,10.6,10.66,95200.0,7.1213,7.1616,7.1213,7.1616,95200.0
2007-08-07 11:50:00,10.66,10.69,10.66,10.68,140800.0,7.1616,7.1818,7.1616,7.1751,140800.0
2007-08-07 11:55:00,10.68,10.69,10.65,10.65,121600.0,7.1751,7.1818,7.1549,7.1549,121600.0
2007-08-07 12:00:00,10.65,10.68,10.65,10.68,120000.0,7.1549,7.1751,7.1549,7.1751,120000.0
2007-08-07 12:05:00,10.68,10.71,10.67,10.7,108000.0,7.1751,7.1952,7.1684,7.1885,108000.0
2007-08-07 12:10:00,10.71,10.74,10.7,10.73,99600.0,7.1952,7.2154,7.1885,7.2087,99600.0
2007-08-07 12:15:00,10.73,10.81,10.73,10.79,175200.0,7.2087,7.2624,7.2087,7.249,175200.0
2007-08-07 12:20:00,10.8,10.81,10.76,10.76,120800.0,7.2557,7.2624,7.2288,7.2288,120800.0
2007-08-07 12:25:00,10.76,10.78,10.75,10.76,74800.0,7.2288,7.2423,7.2221,7.2288,74800.0
2007-08-07 12:30:00,10.76,10.78,10.75,10.76,84000.0,7.2288,7.2423,7.2221,7.2288,84000.0
2007-08-07 12:35:00,10.76,10.77,10.73,10.76,99600.0,7.2288,7.2355,7.2087,7.2288,99600.0
2007-08-07 12:40:00,10.76,10.76,10.71,10.71,138400.0,7.2288,7.2288,7.1952,7.1952,138400.0
2007-08-07 12:45:00,10.71,10.71,10.65,10.67,174000.0,7.1952,7.1952,7.1549,7.1684,174000.0
2007-08-07 12:50:00,10.67,10.67,10.64,10.66,101600.0,7.1684,7.1684,7.1482,7.1616,101600.0
2007-08-07 12:55:00,10.65,10.65,10.63,10.65,92800.0,7.1549,7.1549,7.1415,7.1549,92800.0
2007-08-07 13:00:00,10.65,10.69,10.64,10.69,79200.0,7.1549,7.1818,7.1482,7.1818,79200.0
2007-08-07 13:05:00,10.7,10.75,10.69,10.74,107600.0,7.1885,7.2221,7.1818,7.2154,107600.0
2007-08-07 13:10:00,10.73,10.75,10.71,10.73,86000.0,7.2087,7.2221,7.1952,7.2087,86000.0
2007-08-07 13:15:00,10.73,10.73,10.71,10.71,320400.0,7.2087,7.2087,7.1952,7.1952,320400.0
2007-08-07 13:20:00,10.71,10.75,10.71,10.74,78000.0,7.1952,7.2221,7.1952,7.2154,78000.0
2007-08-07 13:25:00,10.74,10.74,10.72,10.72,52800.0,7.2154,7.2154,7.2019,7.2019,52800.0
2007-08-07 13:30:00,10.72,10.72,10.69,10.7,115600.0,7.2019,7.2019,7.1818,7.1885,115600.0
2007-08-07 13:35:00,10.7,10.7,10.68,10.69,48400.0,7.1885,7.1885,7.1751,7.1818,48400.0
2007-08-07 13:40:00,10.69,10.7,10.69,10.69,38800.0,7.1818,7.1885,7.1818,7.1818,38800.0
2007-08-07 13:45:00,10.69,10.74,10.69,10.74,113200.0,7.1818,7.2154,7.1818,7.2154,113200.0
2007-08-07 13:50:00,10.74,10.74,10.72,10.74,114400.0,7.2154,7.2154,7.2019,7.2154,114400.0
2007-08-07 13:55:00,10.74,10.78,10.74,10.76,156800.0,7.2154,7.2423,7.2154,7.2288,156800.0
2007-08-07 14:00:00,10.76,10.78,10.74,10.75,181600.0,7.2288,7.2423,7.2154,7.2221,181600.0
2007-08-07 14:05:00,10.75,10.78,10.74,10.76,169600.0,7.2221,7.2423,7.2154,7.2288,169600.0
2007-08-07 14:10:00,10.76,10.78,10.72,10.76,172400.0,7.2288,7.2423,7.2019,7.2288,172400.0
2007-08-07 14:15:00,10.75,10.75,10.63,10.64,163600.0,7.2221,7.2221,7.1415,7.1482,163600.0
2007-08-07 14:20:00,10.64,10.68,10.6,10.63,245200.0,7.1482,7.1751,7.1213,7.1415,245200.0
2007-08-07 14:25:00,10.63,10.65,10.57,10.57,194400.0,7.1415,7.1549,7.1012,7.1012,194400.0
2007-08-07 14:30:00,10.57,10.57,10.53,10.53,212000.0,7.1012,7.1012,7.0743,7.0743,212000.0
2007-08-07 14:35:00,10.53,10.6,10.52,10.56,283600.0,7.0743,7.1213,7.0676,7.0945,283600.0
2007-08-07 14:40:00,10.57,10.58,10.52,10.52,193600.0,7.1012,7.1079,7.0676,7.0676,193600.0
2007-08-07 14:45:00,10.51,10.61,10.5,10.59,178800.0,7.0609,7.128,7.0541,7.1146,178800.0
2007-08-07 14:50:00,10.59,10.7,10.59,10.64,175200.0,7.1146,7.1885,7.1146,7.1482,175200.0
2007-08-07 14:55:00,10.64,10.74,10.63,10.74,128800.0,7.1482,7.2154,7.1415,7.2154,128800.0
2007-08-07 15:00:00,10.74,10.8,10.74,10.79,298400.0,7.2154,7.2557,7.2154,7.249,298400.0
2007-08-07 15:05:00,10.79,10.87,10.78,10.81,375200.0,7.249,7.3027,7.2423,7.2624,375200.0
2007-08-07 15:10:00,10.81,10.82,10.76,10.81,296800.0,7.2624,7.2691,7.2288,7.2624,296800.0
2007-08-07 15:15:00,10.81,10.85,10.74,10.78,270000.0,7.2624,7.2893,7.2154,7.2423,270000.0
2007-08-07 15:20:00,10.79,10.81,10.75,10.78,265200.0,7.249,7.2624,7.2221,7.2423,265200.0
2007-08-07 15:25:00,10.78,10.81,10.76,10.81,153600.0,7.2423,7.2624,7.2288,7.2624,153600.0
2007-08-07 15:30:00,10.81,10.86,10.81,10.84,174800.0,7.2624,7.296,7.2624,7.2826,174800.0
2007-08-07 15:35:00,10.84,10.85,10.82,10.83,139600.0,7.2826,7.2893,7.2691,7.2758,139600.0
2007-08-07 15:40:00,10.83,10.84,10.76,10.78,228400.0,7.2758,7.2826,7.2288,7.2423,228400.0
2007-08-07 15:45:00,10.78,10.79,10.74,10.75,218000.0,7.2423,7.249,7.2154,7.2221,218000.0
2007-08-07 15:50:00,10.74,10.75,10.65,10.66,456000.0,7.2154,7.2221,7.1549,7.1616,456000.0
2007-08-07 15:55:00,10.66,10.72,10.64,10.7,870400.0,7.1616,7.2019,7.1482,7.1885,870400.0
2007-08-08 09:30:00,10.74,10.8,10.73,10.76,190800.0,7.2154,7.2557,7.2087,7.2288,190800.0
2007-08-08 09:35:00,10.76,10.76,10.7,10.7,127600.0,7.2288,7.2288,7.1885,7.1885,127600.0
2007-08-08 09:40:00,10.71,10.71,10.65,10.67,178400.0,7.1952,7.1952,7.1549,7.1684,178400.0
2007-08-08 09:45:00,10.67,10.68,10.64,10.66,119200.0,7.1684,7.1751,7.1482,7.1616,119200.0
2007-08-08 09:50:00,10.66,10.68,10.63,10.67,150000.0,7.1616,7.1751,7.1415,7.1684,150000.0
2007-08-08 09:55:00,10.67,10.69,10.67,10.68,98400.0,7.1684,7.1818,7.1684,7.1751,98400.0
2007-08-08 10:00:00,10.68,10.71,10.67,10.71,259600.0,7.1751,7.1952,7.1684,7.1952,259600.0
2007-08-08 10:05:00,10.71,10.71,10.67,10.69,218000.0,7.1952,7.1952,7.1684,7.1818,218000.0
2007-08-08 10:10:00,10.69,10.69,10.64,10.68,152800.0,7.1818,7.1818,7.1482,7.1751,152800.0
2007-08-08 10:15:00,10.68,10.75,10.67,10.75,124800.0,7.1751,7.2221,7.1684,7.2221,124800.0
2007-08-08 10:20:00,10.75,10.77,10.73,10.75,68400.0,7.2221,7.2355,7.2087,7.2221,68400.0
2007-08-08 10:25:00,10.76,10.76,10.72,10.72,276800.0,7.2288,7.2288,7.2019,7.2019,276800.0
2007-08-08 10:30:00,10.73,10.8,10.72,10.8,113200.0,7.2087,7.2557,7.2019,7.2557,113200.0
2007-08-08 10:35:00,10.8,10.81,10.79,10.8,104800.0,7.2557,7.2624,7.249,7.2557,104800.0
2007-08-08 10:40:00,10.8,10.81,10.76,10.81,115600.0,7.2557,7.2624,7.2288,7.2624,115600.0
2007-08-08 10:45:00,10.81,10.81,10.72,10.72,122400.0,7.2624,7.2624,7.2019,7.2019,122400.0
2007-08-08 10:50:00,10.72,10.78,10.72,10.77,185600.0,7.2019,7.2423,7.2019,7.2355,185600.0
2007-08-08 10:55:00,10.77,10.8,10.73,10.78,162400.0,7.2355,7.2557,7.2087,7.2423,162400.0
2007-08-08 11:00:00,10.78,10.78,10.74,10.75,135200.0,7.2423,7.2423,7.2154,7.2221,135200.0
2007-08-08 11:05:00,10.75,10.75,10.73,10.74,130000.0,7.2221,7.2221,7.2087,7.2154,130000.0
2007-08-08 11:10:00,10.73,10.74,10.72,10.73,27600.0,7.2087,7.2154,7.2019,7.2087,27600.0
2007-08-08 11:15:00,10.73,10.73,10.71,10.71,83200.0,7.2087,7.2087,7.1952,7.1952,83200.0
2007-08-08 11:20:00,10.71,10.72,10.7,10.72,49200.0,7.1952,7.2019,7.1885,7.2019,49200.0
2007-08-08 11:25:00,10.72,10.72,10.7,10.7,83200.0,7.2019,7.2019,7.1885,7.1885,83200.0
2007-08-08 11:30:00,10.7,10.7,10.68,10.69,60800.0,7.1885,7.1885,7.1751,7.1818,60800.0
2007-08-08 11:35:00,10.69,10.72,10.69,10.72,92800.0,7.1818,7.2019,7.1818,7.2019,92800.0
2007-08-08 11:40:00,10.72,10.73,10.7,10.71,111200.0,7.2019,7.2087,7.1885,7.1952,111200.0
2007-08-08 11:45:00,10.72,10.74,10.72,10.74,32400.0,7.2019,7.2154,7.2019,7.2154,32400.0
2007-08-08 11:50:00,10.74,10.76,10.73,10.76,34800.0,7.2154,7.2288,7.2087,7.2288,34800.0
2007-08-08 11:55:00,10.76,10.8,10.76,10.79,73600.0,7.2288,7.2557,7.2288,7.249,73600.0
2007-08-08 12:00:00,10.8,10.81,10.77,10.79,118400.0,7.2557,7.2624,7.2355,7.249,118400.0
2007-08-08 12:05:00,10.79,10.79,10.77,10.77,23200.0,7.249,7.249,7.2355,7.2355,23200.0
2007-08-08 12:10:00,10.77,10.78,10.74,10.77,62000.0,7.2355,7.2423,7.2154,7.2355,62000.0
2007-08-08 12:15:00,10.78,10.8,10.77,10.8,68800.0,7.2423,7.2557,7.2355,7.2557,68800.0
2007-08-08 12:20:00,10.79,10.81,10.78,10.81,80800.0,7.249,7.2624,7.2423,7.2624,80800.0
2007-08-08 12:25:00,10.81,10.84,10.8,10.83,70400.0,7.2624,7.2826,7.2557,7.2758,70400.0
2007-08-08 12:30:00,10.83,10.87,10.83,10.83,110000.0,7.2758,7.3027,7.2758,7.2758,110000.0
2007-08-08 12:35:00,10.83,10.87,10.83,10.87,78400.0,7.2758,7.3027,7.2758,7.3027,78400.0
2007-08-08 12:40:00,10.87,10.88,10.86,10.87,57600.0,7.3027,7.3094,7.296,7.3027,57600.0
2007-08-08 12:45:00,10.86,10.91,10.86,10.91,94400.0,7.296,7.3296,7.296,7.3296,94400.0
2007-08-08 12:50:00,10.91,10.92,10.9,10.9,63600.0,7.3296,7.3363,7.3229,7.3229,63600.0
2007-08-08 12:55:00,10.91,10.92,10.88,10.89,76000.0,7.3296,7.3363,7.3094,7.3162,76000.0
2007-08-08 13:00:00,10.88,10.91,10.88,10.9,77600.0,7.3094,7.3296,7.3094,7.3229,77600.0
2007-08-08 13:05:00,10.9,10.92,10.9,10.92,28800.0,7.3229,7.3363,7.3229,7.3363,28800.0
2007-08-08 13:10:00,10.93,10.95,10.92,10.95,77600.0,7.343,7.3565,7.3363,7.3565,77600.0
2007-08-08 13:15:00,10.95,10.95,10.92,10.94,54400.0,7.3565,7.3565,7.3363,7.3497,54400.0
2007-08-08 13:20:00,10.95,10.95,10.94,10.94,32400.0,7.3565,7.3565,7.3497,7.3497,32400.0
2007-08-08 13:25:00,10.94,10.95,10.88,10.88,83200.0,7.3497,7.3565,7.3094,7.3094,83200.0
2007-08-08 13:30:00,10.88,10.9,10.87,10.88,42400.0,7.3094,7.3229,7.3027,7.3094,42400.0
2007-08-08 13:35:00,10.89,10.94,10.89,10.92,36800.0,7.3162,7.3497,7.3162,7.3363,36800.0
2007-08-08 13:40:00,10.93,10.93,10.91,10.92,23600.0,7.343,7.343,7.3296,7.3363,23600.0
2007-08-08 13:45:00,10.92,10.95,10.91,10.95,51600.0,7.3363,7.3565,7.3296,7.3565,51600.0
2007-08-08 13:50:00,10.94,10.94,10.92,10.94,52000.0,7.3497,7.3497,7.3363,7.3497,52000.0
2007-08-08 13:55:00,10.94,10.94,10.93,10.94,33600.0,7.3497,7.3497,7.343,7.3497,33600.0
2007-08-08 14:00:00,10.94,10.95,10.93,10.95,19200.0,7.3497,7.3565,7.343,7.3565,19200.0
2007-08-08 14:05:00,10.95,10.95,10.89,10.93,100400.0,7.3565,7.3565,7.3162,7.343,100400.0
2007-08-08 14:10:00,10.92,10.95,10.9,10.95,43600.0,7.3363,7.3565,7.3229,7.3565,43600.0
2007-08-08 14:15:00,10.95,10.97,10.95,10.97,99600.0,7.3565,7.3699,7.3565,7.3699,99600.0
2007-08-08 14:20:00,10.97,10.97,10.95,10.97,50400.0,7.3699,7.3699,7.3565,7.3699,50400.0
2007-08-08 14:25:00,10.97,10.97,10.97,10.97,41200.0,7.3699,7.3699,7.3699,7.3699,41200.0
2007-08-08 14:30:00,10.97,10.99,10.97,10.97,108000.0,7.3699,7.3833,7.3699,7.3699,108000.0
2007-08-08 14:35:00,10.97,10.99,10.95,10.95,82400.0,7.3699,7.3833,7.3565,7.3565,82400.0
2007-08-08 14:40:00,10.95,10.98,10.92,10.97,104800.0,7.3565,7.3766,7.3363,7.3699,104800.0
2007-08-08 14:45:00,10.98,10.99,10.96,10.97,70000.0,7.3766,7.3833,7.3632,7.3699,70000.0
2007-08-08 14:50:00,10.97,10.97,10.91,10.93,77200.0,7.3699,7.3699,7.3296,7.343,77200.0
2007-08-08 14:55:00,10.93,10.94,10.91,10.93,68800.0,7.343,7.3497,7.3296,7.343,68800.0
2007-08-08 15:00:00,10.93,10.94,10.92,10.94,89200.0,7.343,7.3497,7.3363,7.3497,89200.0
2007-08-08 15:05:00,10.94,10.96,10.9,10.9,186400.0,7.3497,7.3632,7.3229,7.3229,186400.0
2007-08-08 15:10:00,10.9,10.95,10.89,10.95,256000.0,7.3229,7.3565,7.3162,7.3565,256000.0
2007-08-08 15:15:00,10.95,11.12,10.93,11.1,315600.0,7.3565,7.4707,7.343,7.4572,315600.0
2007-08-08 15:20:00,11.11,11.19,10.99,11.0,305600.0,7.464,7.5177,7.3833,7.3901,305600.0
2007-08-08 15:25:00,11.0,11.0,10.91,10.93,247600.0,7.3901,7.3901,7.3296,7.343,247600.0
2007-08-08 15:30:00,10.94,10.94,10.82,10.88,395200.0,7.3497,7.3497,7.2691,7.3094,395200.0
2007-08-08 15:35:00,10.87,10.89,10.86,10.87,110800.0,7.3027,7.3162,7.296,7.3027,110800.0
2007-08-08 15:40:00,10.87,10.88,10.82,10.82,124400.0,7.3027,7.3094,7.2691,7.2691,124400.0
2007-08-08 15:45:00,10.82,10.88,10.81,10.85,147600.0,7.2691,7.3094,7.2624,7.2893,147600.0
2007-08-08 15:50:00,10.85,10.94,10.84,10.92,212800.0,7.2893,7.3497,7.2826,7.3363,212800.0
2007-08-08 15:55:00,10.92,11.04,10.9,10.99,232400.0,7.3363,7.4169,7.3229,7.3833,232400.0
2007-08-09 09:30:00,10.77,10.77,10.77,10.77,2000.0,7.2355,7.2355,7.2355,7.2355,2000.0
2007-08-09 09:35:00,10.76,10.76,10.56,10.61,288800.0,7.2288,7.2288,7.0945,7.128,288800.0
2007-08-09 09:40:00,10.62,10.65,10.56,10.62,173600.0,7.1348,7.1549,7.0945,7.1348,173600.0
2007-08-09 09:45:00,10.65,10.69,10.61,10.68,78800.0,7.1549,7.1818,7.128,7.1751,78800.0
2007-08-09 09:50:00,10.68,10.69,10.59,10.6,117200.0,7.1751,7.1818,7.1146,7.1213,117200.0
2007-08-09 09:55:00,10.6,10.6,10.52,10.55,211200.0,7.1213,7.1213,7.0676,7.0877,211200.0
2007-08-09 10:00:00,10.55,10.64,10.54,10.64,282800.0,7.0877,7.1482,7.081,7.1482,282800.0
2007-08-09 10:05:00,10.64,10.71,10.64,10.68,145600.0,7.1482,7.1952,7.1482,7.1751,145600.0
2007-08-09 10:10:00,10.68,10.69,10.65,10.67,77600.0,7.1751,7.1818,7.1549,7.1684,77600.0
2007-08-09 10:15:00,10.67,10.74,10.65,10.72,187600.0,7.1684,7.2154,7.1549,7.2019,187600.0
2007-08-09 10:20:00,10.72,10.72,10.69,10.72,171600.0,7.2019,7.2019,7.1818,7.2019,171600.0
2007-08-09 10:25:00,10.72,10.73,10.71,10.72,227600.0,7.2019,7.2087,7.1952,7.2019,227600.0
2007-08-09 10:30:00,10.72,10.76,10.68,10.71,252000.0,7.2019,7.2288,7.1751,7.1952,252000.0
2007-08-09 10:35:00,10.71,10.77,10.7,10.73,294000.0,7.1952,7.2355,7.1885,7.2087,294000.0
2007-08-09 10:40:00,10.72,10.73,10.69,10.71,207200.0,7.2019,7.2087,7.1818,7.1952,207200.0
2007-08-09 10:45:00,10.7,10.73,10.68,10.69,207600.0,7.1885,7.2087,7.1751,7.1818,207600.0
2007-08-09 10:50:00,10.69,10.69,10.67,10.68,78000.0,7.1818,7.1818,7.1684,7.1751,78000.0
2007-08-09 10:55:00,10.68,10.72,10.67,10.71,107200.0,7.1751,7.2019,7.1684,7.1952,107200.0
2007-08-09 11:00:00,10.71,10.72,10.64,10.68,129600.0,7.1952,7.2019,7.1482,7.1751,129600.0
2007-08-09 11:05:00,10.67,10.69,10.65,10.67,120800.0,7.1684,7.1818,7.1549,7.1684,120800.0
2007-08-09 11:10:00,10.67,10.69,10.63,10.64,144400.0,7.1684,7.1818,7.1415,7.1482,144400.0
2007-08-09 11:15:00,10.63,10.67,10.63,10.65,88400.0,7.1415,7.1684,7.1415,7.1549,88400.0
2007-08-09 11:20:00,10.65,10.66,10.63,10.63,156000.0,7.1549,7.1616,7.1415,7.1415,156000.0
2007-08-09 11:25:00,10.63,10.67,10.63,10.67,174400.0,7.1415,7.1684,7.1415,7.1684,174400.0
2007-08-09 11:30:00,10.67,10.68,10.65,10.67,165600.0,7.1684,7.1751,7.1549,7.1684,165600.0
2007-08-09 11:35:00,10.66,10.66,10.6,10.61,115600.0,7.1616,7.1616,7.1213,7.128,115600.0
2007-08-09 11:40:00,10.6,10.61,10.51,10.51,200400.0,7.1213,7.128,7.0609,7.0609,200400.0
2007-08-09 11:45:00,10.52,10.52,10.39,10.42,463200.0,7.0676,7.0676,6.9802,7.0004,463200.0
2007-08-09 11:50:00,10.42,10.47,10.41,10.47,233200.0,7.0004,7.034,6.9937,7.034,233200.0
2007-08-09 11:55:00,10.47,10.53,10.47,10.53,268000.0,7.034,7.0743,7.034,7.0743,268000.0
2007-08-09 12:00:00,10.53,10.53,10.49,10.49,213600.0,7.0743,7.0743,7.0474,7.0474,213600.0
2007-08-09 12:05:00,10.5,10.5,10.47,10.5,115200.0,7.0541,7.0541,7.034,7.0541,115200.0
2007-08-09 12:10:00,10.5,10.51,10.49,10.5,158800.0,7.0541,7.0609,7.0474,7.0541,158800.0
2007-08-09 12:15:00,10.5,10.53,10.49,10.5,129200.0,7.0541,7.0743,7.0474,7.0541,129200.0
2007-08-09 12:20:00,10.49,10.5,10.49,10.5,81600.0,7.0474,7.0541,7.0474,7.0541,81600.0
2007-08-09 12:25:00,10.5,10.5,10.48,10.49,76000.0,7.0541,7.0541,7.0407,7.0474,76000.0
2007-08-09 12:30:00,10.49,10.49,10.46,10.47,107600.0,7.0474,7.0474,7.0273,7.034,107600.0
2007-08-09 12:35:00,10.47,10.49,10.47,10.47,121200.0,7.034,7.0474,7.034,7.034,121200.0
2007-08-09 12:40:00,10.47,10.47,10.44,10.44,95600.0,7.034,7.034,7.0138,7.0138,95600.0
2007-08-09 12:45:00,10.44,10.44,10.43,10.43,78400.0,7.0138,7.0138,7.0071,7.0071,78400.0
2007-08-09 12:50:00,10.43,10.43,10.4,10.4,68800.0,7.0071,7.0071,6.987,6.987,68800.0
2007-08-09 12:55:00,10.4,10.4,10.36,10.37,180400.0,6.987,6.987,6.9601,6.9668,180400.0
2007-08-09 13:00:00,10.37,10.38,10.35,10.37,128400.0,6.9668,6.9735,6.9534,6.9668,128400.0
2007-08-09 13:05:00,10.36,10.4,10.36,10.38,148000.0,6.9601,6.987,6.9601,6.9735,148000.0
2007-08-09 13:10:00,10.38,10.41,10.32,10.34,194000.0,6.9735,6.9937,6.9332,6.9467,194000.0
2007-08-09 13:15:00,10.34,10.34,10.29,10.3,126000.0,6.9467,6.9467,6.9131,6.9198,126000.0
2007-08-09 13:20:00,10.3,10.33,10.28,10.33,109200.0,6.9198,6.9399,6.9063,6.9399,109200.0
2007-08-09 13:25:00,10.34,10.36,10.31,10.36,268800.0,6.9467,6.9601,6.9265,6.9601,268800.0
2007-08-09 13:30:00,10.36,10.39,10.35,10.38,206400.0,6.9601,6.9802,6.9534,6.9735,206400.0
2007-08-09 13:35:00,10.38,10.39,10.37,10.38,115200.0,6.9735,6.9802,6.9668,6.9735,115200.0
2007-08-09 13:40:00,10.38,10.38,10.34,10.35,172800.0,6.9735,6.9735,6.9467,6.9534,172800.0
2007-08-09 13:45:00,10.34,10.35,10.27,10.27,247200.0,6.9467,6.9534,6.8996,6.8996,247200.0
2007-08-09 13:50:00,10.26,10.27,10.14,10.17,213600.0,6.8929,6.8996,6.8123,6.8324,213600.0
2007-08-09 13:55:00,10.17,10.27,10.16,10.24,252400.0,6.8324,6.8996,6.8257,6.8795,252400.0
2007-08-09 14:00:00,10.24,10.24,10.22,10.24,79600.0,6.8795,6.8795,6.866,6.8795,79600.0
2007-08-09 14:05:00,10.24,10.25,10.24,10.25,34000.0,6.8795,6.8862,6.8795,6.8862,34000.0
2007-08-09 14:10:00,10.24,10.26,10.24,10.24,102000.0,6.8795,6.8929,6.8795,6.8795,102000.0
2007-08-09 14:15:00,10.24,10.25,10.22,10.25,122400.0,6.8795,6.8862,6.866,6.8862,122400.0
2007-08-09 14:20:00,10.25,10.25,10.24,10.24,81200.0,6.8862,6.8862,6.8795,6.8795,81200.0
2007-08-09 14:25:00,10.24,10.25,10.24,10.24,117200.0,6.8795,6.8862,6.8795,6.8795,117200.0
2007-08-09 14:30:00,10.24,10.24,10.18,10.2,62000.0,6.8795,6.8795,6.8392,6.8526,62000.0
2007-08-09 14:35:00,10.2,10.22,10.18,10.19,85600.0,6.8526,6.866,6.8392,6.8459,85600.0
2007-08-09 14:40:00,10.19,10.25,10.18,10.24,140000.0,6.8459,6.8862,6.8392,6.8795,140000.0
2007-08-09 14:45:00,10.24,10.25,10.23,10.23,63200.0,6.8795,6.8862,6.8728,6.8728,63200.0
2007-08-09 14:50:00,10.23,10.23,10.19,10.22,75200.0,6.8728,6.8728,6.8459,6.866,75200.0
2007-08-09 14:55:00,10.21,10.21,10.16,10.16,96800.0,6.8593,6.8593,6.8257,6.8257,96800.0
2007-08-09 15:00:00,10.16,10.23,10.14,10.14,151200.0,6.8257,6.8728,6.8123,6.8123,151200.0
2007-08-09 15:05:00,10.13,10.18,10.09,10.09,173600.0,6.8056,6.8392,6.7787,6.7787,173600.0
2007-08-09 15:10:00,10.1,10.17,10.09,10.13,324800.0,6.7854,6.8324,6.7787,6.8056,324800.0
2007-08-09 15:15:00,10.12,10.13,10.09,10.12,177600.0,6.7989,6.8056,6.7787,6.7989,177600.0
2007-08-09 15:20:00,10.11,10.21,10.1,10.2,429200.0,6.7921,6.8593,6.7854,6.8526,429200.0
2007-08-09 15:25:00,10.2,10.28,10.18,10.18,218000.0,6.8526,6.9063,6.8392,6.8392,218000.0
2007-08-09 15:30:00,10.19,10.46,10.19,10.39,379200.0,6.8459,7.0273,6.8459,6.9802,379200.0
2007-08-09 15:35:00,10.4,10.41,10.22,10.24,259200.0,6.987,6.9937,6.866,6.8795,259200.0
2007-08-09 15:40:00,10.23,10.24,10.18,10.19,254800.0,6.8728,6.8795,6.8392,6.8459,254800.0
2007-08-09 15:45:00,10.19,10.22,10.18,10.21,174800.0,6.8459,6.866,6.8392,6.8593,174800.0
2007-08-09 15:50:00,10.21,10.26,10.19,10.23,232400.0,6.8593,6.8929,6.8459,6.8728,232400.0
2007-08-09 15:55:00,10.23,10.3,10.2,10.26,273600.0,6.8728,6.9198,6.8526,6.8929,273600.0
2007-08-10 09:30:00,9.75,9.75,9.75,9.75,0.0,6.5503,6.5503,6.5503,6.5503,0.0
2007-08-10 09:35:00,9.88,10.0,9.8,9.95,436000.0,6.6376,6.7182,6.5839,6.6846,436000.0
2007-08-10 09:40:00,9.94,10.21,9.94,10.08,269600.0,6.6779,6.8593,6.6779,6.772,269600.0
2007-08-10 09:45:00,10.07,10.13,9.94,10.01,207600.0,6.7653,6.8056,6.6779,6.7249,207600.0
2007-08-10 09:50:00,10.02,10.03,9.9,9.97,238400.0,6.7317,6.7384,6.651,6.6981,238400.0
2007-08-10 09:55:00,9.96,9.99,9.94,9.95,185200.0,6.6914,6.7115,6.6779,6.6846,185200.0
2007-08-10 10:00:00,9.95,9.99,9.92,9.97,324000.0,6.6846,6.7115,6.6645,6.6981,324000.0
2007-08-10 10:05:00,9.97,9.98,9.92,9.98,197600.0,6.6981,6.7048,6.6645,6.7048,197600.0
2007-08-10 10:10:00,9.98,10.03,9.97,10.01,416000.0,6.7048,6.7384,6.6981,6.7249,416000.0
2007-08-10 10:15:00,10.01,10.08,10.01,10.08,227600.0,6.7249,6.772,6.7249,6.772,227600.0
2007-08-10 10:20:00,10.08,10.17,10.06,10.17,288800.0,6.772,6.8324,6.7585,6.8324,288800.0
2007-08-10 10:25:00,10.16,10.21,10.16,10.16,129200.0,6.8257,6.8593,6.8257,6.8257,129200.0
2007-08-10 10:30:00,10.16,10.2,10.14,10.18,76800.0,6.8257,6.8526,6.8123,6.8392,76800.0
2007-08-10 10:35:00,10.19,10.19,10.14,10.16,78400.0,6.8459,6.8459,6.8123,6.8257,78400.0
2007-08-10 10:40:00,10.15,10.16,10.04,10.06,169200.0,6.819,6.8257,6.7451,6.7585,169200.0
2007-08-10 10:45:00,10.06,10.06,9.95,9.99,284000.0,6.7585,6.7585,6.6846,6.7115,284000.0
2007-08-10 10:50:00,9.99,10.04,9.99,10.03,276000.0,6.7115,6.7451,6.7115,6.7384,276000.0
2007-08-10 10:55:00,10.03,10.06,10.0,10.05,197600.0,6.7384,6.7585,6.7182,6.7518,197600.0
2007-08-10 11:00:00,10.06,10.12,10.04,10.12,127600.0,6.7585,6.7989,6.7451,6.7989,127600.0
2007-08-10 11:05:00,10.12,10.12,10.03,10.06,156400.0,6.7989,6.7989,6.7384,6.7585,156400.0
2007-08-10 11:10:00,10.04,10.06,10.03,10.05,32400.0,6.7451,6.7585,6.7384,6.7518,32400.0
2007-08-10 11:15:00,10.04,10.06,10.04,10.05,40400.0,6.7451,6.7585,6.7451,6.7518,40400.0
2007-08-10 11:20:00,10.05,10.06,10.01,10.02,143600.0,6.7518,6.7585,6.7249,6.7317,143600.0
2007-08-10 11:25:00,10.02,10.04,10.0,10.04,150800.0,6.7317,6.7451,6.7182,6.7451,150800.0
2007-08-10 11:30:00,10.03,10.04,9.99,9.99,248400.0,6.7384,6.7451,6.7115,6.7115,248400.0
2007-08-10 11:35:00,9.99,10.0,9.97,9.97,158800.0,6.7115,6.7182,6.6981,6.6981,158800.0
2007-08-10 11:40:00,9.98,9.99,9.96,9.97,86400.0,6.7048,6.7115,6.6914,6.6981,86400.0
2007-08-10 11:45:00,9.97,9.98,9.95,9.97,50000.0,6.6981,6.7048,6.6846,6.6981,50000.0
2007-08-10 11:50:00,9.96,9.97,9.93,9.96,116400.0,6.6914,6.6981,6.6712,6.6914,116400.0
2007-08-10 11:55:00,9.96,10.02,9.95,10.02,167200.0,6.6914,6.7317,6.6846,6.7317,167200.0
2007-08-10 12:00:00,10.02,10.03,9.96,9.99,367200.0,6.7317,6.7384,6.6914,6.7115,367200.0
2007-08-10 12:05:00,9.99,10.05,9.99,10.01,115600.0,6.7115,6.7518,6.7115,6.7249,115600.0
2007-08-10 12:10:00,10.01,10.02,10.0,10.01,91200.0,6.7249,6.7317,6.7182,6.7249,91200.0
2007-08-10 12:15:00,10.01,10.03,10.0,10.02,96000.0,6.7249,6.7384,6.7182,6.7317,96000.0
2007-08-10 12:20:00,10.03,10.08,10.02,10.07,352400.0,6.7384,6.772,6.7317,6.7653,352400.0
2007-08-10 12:25:00,10.07,10.08,10.01,10.02,108400.0,6.7653,6.772,6.7249,6.7317,108400.0
2007-08-10 12:30:00,10.02,10.02,9.98,9.99,80800.0,6.7317,6.7317,6.7048,6.7115,80800.0
2007-08-10 12:35:00,9.98,10.01,9.97,10.01,91200.0,6.7048,6.7249,6.6981,6.7249,91200.0
2007-08-10 12:40:00,10.01,10.01,9.97,10.0,103600.0,6.7249,6.7249,6.6981,6.7182,103600.0
2007-08-10 12:45:00,10.0,10.0,9.97,9.97,68400.0,6.7182,6.7182,6.6981,6.6981,68400.0
2007-08-10 12:50:00,9.98,10.01,9.97,9.97,137200.0,6.7048,6.7249,6.6981,6.6981,137200.0
2007-08-10 12:55:00,9.98,9.98,9.93,9.94,97600.0,6.7048,6.7048,6.6712,6.6779,97600.0
2007-08-10 13:00:00,9.93,9.96,9.93,9.96,148400.0,6.6712,6.6914,6.6712,6.6914,148400.0
2007-08-10 13:05:00,9.96,9.98,9.93,9.93,99200.0,6.6914,6.7048,6.6712,6.6712,99200.0
2007-08-10 13:10:00,9.94,9.94,9.92,9.93,166000.0,6.6779,6.6779,6.6645,6.6712,166000.0
2007-08-10 13:15:00,9.93,9.93,9.88,9.92,224000.0,6.6712,6.6712,6.6376,6.6645,224000.0
2007-08-10 13:20:00,9.92,9.97,9.9,9.9,124000.0,6.6645,6.6981,6.651,6.651,124000.0
2007-08-10 13:25:00,9.9,9.92,9.88,9.88,59200.0,6.651,6.6645,6.6376,6.6376,59200.0
2007-08-10 13:30:00,9.89,9.95,9.88,9.94,52400.0,6.6443,6.6846,6.6376,6.6779,52400.0
2007-08-10 13:35:00,9.94,9.97,9.94,9.97,67600.0,6.6779,6.6981,6.6779,6.6981,67600.0
2007-08-10 13:40:00,9.97,10.0,9.97,9.99,60000.0,6.6981,6.7182,6.6981,6.7115,60000.0
2007-08-10 13:45:00,10.0,10.0,9.88,9.88,95600.0,6.7182,6.7182,6.6376,6.6376,95600.0
2007-08-10 13:50:00,9.88,9.93,9.88,9.89,77600.0,6.6376,6.6712,6.6376,6.6443,77600.0
2007-08-10 13:55:00,9.89,9.9,9.89,9.9,98400.0,6.6443,6.651,6.6443,6.651,98400.0
2007-08-10 14:00:00,9.9,9.96,9.88,9.95,166000.0,6.651,6.6914,6.6376,6.6846,166000.0
2007-08-10 14:05:00,9.95,9.95,9.93,9.93,102800.0,6.6846,6.6846,6.6712,6.6712,102800.0
2007-08-10 14:10:00,9.94,9.95,9.92,9.94,84400.0,6.6779,6.6846,6.6645,6.6779,84400.0
2007-08-10 14:15:00,9.94,9.96,9.9,9.96,119200.0,6.6779,6.6914,6.651,6.6914,119200.0
2007-08-10 14:20:00,9.96,10.03,9.96,9.97,128400.0,6.6914,6.7384,6.6914,6.6981,128400.0
2007-08-10 14:25:00,9.97,9.99,9.96,9.97,72400.0,6.6981,6.7115,6.6914,6.6981,72400.0
2007-08-10 14:30:00,9.97,9.99,9.96,9.97,129600.0,6.6981,6.7115,6.6914,6.6981,129600.0
2007-08-10 14:35:00,9.97,9.98,9.94,9.95,88000.0,6.6981,6.7048,6.6779,6.6846,88000.0
2007-08-10 14:40:00,9.94,9.97,9.93,9.94,66000.0,6.6779,6.6981,6.6712,6.6779,66000.0
2007-08-10 14:45:00,9.94,9.97,9.93,9.97,102800.0,6.6779,6.6981,6.6712,6.6981,102800.0
2007-08-10 14:50:00,9.97,9.97,9.92,9.94,135600.0,6.6981,6.6981,6.6645,6.6779,135600.0
2007-08-10 14:55:00,9.94,9.96,9.93,9.94,65200.0,6.6779,6.6914,6.6712,6.6779,65200.0
2007-08-10 15:00:00,9.94,9.95,9.9,9.91,78400.0,6.6779,6.6846,6.651,6.6578,78400.0
2007-08-10 15:05:00,9.91,9.97,9.9,9.96,119600.0,6.6578,6.6981,6.651,6.6914,119600.0
2007-08-10 15:10:00,9.96,10.01,9.95,9.97,83600.0,6.6914,6.7249,6.6846,6.6981,83600.0
2007-08-10 15:15:00,9.97,10.01,9.96,9.96,96800.0,6.6981,6.7249,6.6914,6.6914,96800.0
2007-08-10 15:20:00,9.96,9.97,9.95,9.95,98400.0,6.6914,6.6981,6.6846,6.6846,98400.0
2007-08-10 15:25:00,9.94,9.96,9.92,9.94,163600.0,6.6779,6.6914,6.6645,6.6779,163600.0
2007-08-10 15:30:00,9.95,9.95,9.93,9.94,72000.0,6.6846,6.6846,6.6712,6.6779,72000.0
2007-08-10 15:35:00,9.95,9.98,9.94,9.95,132000.0,6.6846,6.7048,6.6779,6.6846,132000.0
2007-08-10 15:40:00,9.94,9.97,9.93,9.95,122800.0,6.6779,6.6981,6.6712,6.6846,122800.0
2007-08-10 15:45:00,9.95,9.96,9.9,9.96,221600.0,6.6846,6.6914,6.651,6.6914,221600.0
2007-08-10 15:50:00,9.96,10.04,9.94,10.01,201200.0,6.6914,6.7451,6.6779,6.7249,201200.0
2007-08-10 15:55:00,10.01,10.03,9.97,9.99,240000.0,6.7249,6.7384,6.6981,6.7115,240000.0
2007-08-13 09:30:00,10.21,10.23,10.2,10.22,135600.0,6.8593,6.8728,6.8526,6.866,135600.0
2007-08-13 09:35:00,10.22,10.31,10.22,10.3,141600.0,6.866,6.9265,6.866,6.9198,141600.0
2007-08-13 09:40:00,10.3,10.31,10.13,10.13,229600.0,6.9198,6.9265,6.8056,6.8056,229600.0
2007-08-13 09:45:00,10.13,10.17,10.08,10.13,146800.0,6.8056,6.8324,6.772,6.8056,146800.0
2007-08-13 09:50:00,10.12,10.17,10.12,10.17,76400.0,6.7989,6.8324,6.7989,6.8324,76400.0
2007-08-13 09:55:00,10.17,10.19,10.16,10.19,40800.0,6.8324,6.8459,6.8257,6.8459,40800.0
2007-08-13 10:00:00,10.19,10.19,10.16,10.17,47200.0,6.8459,6.8459,6.8257,6.8324,47200.0
2007-08-13 10:05:00,10.18,10.25,10.18,10.24,68000.0,6.8392,6.8862,6.8392,6.8795,68000.0
2007-08-13 10:10:00,10.25,10.31,10.25,10.3,79600.0,6.8862,6.9265,6.8862,6.9198,79600.0
2007-08-13 10:15:00,10.31,10.37,10.3,10.36,88800.0,6.9265,6.9668,6.9198,6.9601,88800.0
2007-08-13 10:20:00,10.37,10.42,10.35,10.39,152800.0,6.9668,7.0004,6.9534,6.9802,152800.0
2007-08-13 10:25:00,10.4,10.45,10.38,10.44,88800.0,6.987,7.0206,6.9735,7.0138,88800.0
2007-08-13 10:30:00,10.44,10.44,10.32,10.32,138400.0,7.0138,7.0138,6.9332,6.9332,138400.0
2007-08-13 10:35:00,10.31,10.32,10.3,10.31,87600.0,6.9265,6.9332,6.9198,6.9265,87600.0
2007-08-13 10:40:00,10.31,10.31,10.26,10.26,48800.0,6.9265,6.9265,6.8929,6.8929,48800.0
2007-08-13 10:45:00,10.26,10.31,10.25,10.25,79200.0,6.8929,6.9265,6.8862,6.8862,79200.0
2007-08-13 10:50:00,10.25,10.27,10.23,10.24,74800.0,6.8862,6.8996,6.8728,6.8795,74800.0
2007-08-13 10:55:00,10.25,10.25,10.15,10.22,102000.0,6.8862,6.8862,6.819,6.866,102000.0
2007-08-13 11:00:00,10.21,10.23,10.17,10.21,88400.0,6.8593,6.8728,6.8324,6.8593,88400.0
2007-08-13 11:05:00,10.21,10.26,10.19,10.25,45600.0,6.8593,6.8929,6.8459,6.8862,45600.0
2007-08-13 11:10:00,10.25,10.29,10.25,10.29,41200.0,6.8862,6.9131,6.8862,6.9131,41200.0
2007-08-13 11:15:00,10.29,10.33,10.28,10.29,118400.0,6.9131,6.9399,6.9063,6.9131,118400.0
2007-08-13 11:20:00,10.29,10.34,10.29,10.34,54400.0,6.9131,6.9467,6.9131,6.9467,54400.0
2007-08-13 11:25:00,10.34,10.36,10.34,10.35,74400.0,6.9467,6.9601,6.9467,6.9534,74400.0
2007-08-13 11:30:00,10.35,10.39,10.35,10.38,59600.0,6.9534,6.9802,6.9534,6.9735,59600.0
2007-08-13 11:35:00,10.38,10.4,10.38,10.39,93600.0,6.9735,6.987,6.9735,6.9802,93600.0
2007-08-13 11:40:00,10.39,10.4,10.33,10.33,28800.0,6.9802,6.987,6.9399,6.9399,28800.0
2007-08-13 11:45:00,10.33,10.33,10.31,10.31,44800.0,6.9399,6.9399,6.9265,6.9265,44800.0
2007-08-13 11:50:00,10.31,10.32,10.3,10.3,14400.0,6.9265,6.9332,6.9198,6.9198,14400.0
2007-08-13 11:55:00,10.3,10.31,10.27,10.31,33600.0,6.9198,6.9265,6.8996,6.9265,33600.0
2007-08-13 12:00:00,10.31,10.31,10.25,10.26,84800.0,6.9265,6.9265,6.8862,6.8929,84800.0
2007-08-13 12:05:00,10.25,10.27,10.23,10.26,68000.0,6.8862,6.8996,6.8728,6.8929,68000.0
2007-08-13 12:10:00,10.27,10.28,10.25,10.27,47600.0,6.8996,6.9063,6.8862,6.8996,47600.0
2007-08-13 12:15:00,10.26,10.28,10.26,10.26,12000.0,6.8929,6.9063,6.8929,6.8929,12000.0
2007-08-13 12:20:00,10.26,10.26,10.2,10.22,183200.0,6.8929,6.8929,6.8526,6.866,183200.0
2007-08-13 12:25:00,10.21,10.22,10.15,10.16,194000.0,6.8593,6.866,6.819,6.8257,194000.0
2007-08-13 12:30:00,10.15,10.17,10.08,10.08,374800.0,6.819,6.8324,6.772,6.772,374800.0
2007-08-13 12:35:00,10.08,10.11,10.07,10.1,128400.0,6.772,6.7921,6.7653,6.7854,128400.0
2007-08-13 12:40:00,10.09,10.13,10.09,10.1,70400.0,6.7787,6.8056,6.7787,6.7854,70400.0
2007-08-13 12:45:00,10.1,10.1,10.05,10.06,141200.0,6.7854,6.7854,6.7518,6.7585,141200.0
2007-08-13 12:50:00,10.07,10.11,10.06,10.1,132800.0,6.7653,6.7921,6.7585,6.7854,132800.0
2007-08-13 12:55:00,10.1,10.13,10.1,10.11,34400.0,6.7854,6.8056,6.7854,6.7921,34400.0
2007-08-13 13:00:00,10.11,10.13,10.1,10.11,139200.0,6.7921,6.8056,6.7854,6.7921,139200.0
2007-08-13 13:05:00,10.1,10.1,10.09,10.09,16400.0,6.7854,6.7854,6.7787,6.7787,16400.0
2007-08-13 13:10:00,10.09,10.09,10.05,10.05,69200.0,6.7787,6.7787,6.7518,6.7518,69200.0
2007-08-13 13:15:00,10.05,10.06,10.03,10.04,37600.0,6.7518,6.7585,6.7384,6.7451,37600.0
2007-08-13 13:20:00,10.04,10.06,10.02,10.04,66800.0,6.7451,6.7585,6.7317,6.7451,66800.0
2007-08-13 13:25:00,10.03,10.06,10.0,10.05,60800.0,6.7384,6.7585,6.7182,6.7518,60800.0
2007-08-13 13:30:00,10.06,10.1,10.05,10.1,31200.0,6.7585,6.7854,6.7518,6.7854,31200.0
2007-08-13 13:35:00,10.09,10.16,10.09,10.16,67600.0,6.7787,6.8257,6.7787,6.8257,67600.0
2007-08-13 13:40:00,10.15,10.16,10.09,10.1,75600.0,6.819,6.8257,6.7787,6.7854,75600.0
2007-08-13 13:45:00,10.09,10.14,10.08,10.12,39200.0,6.7787,6.8123,6.772,6.7989,39200.0
2007-08-13 13:50:00,10.11,10.12,10.11,10.12,41200.0,6.7921,6.7989,6.7921,6.7989,41200.0
2007-08-13 13:55:00,10.12,10.15,10.12,10.15,46800.0,6.7989,6.819,6.7989,6.819,46800.0
2007-08-13 14:00:00,10.15,10.17,10.15,10.16,22800.0,6.819,6.8324,6.819,6.8257,22800.0
2007-08-13 14:05:00,10.16,10.18,10.14,10.15,41200.0,6.8257,6.8392,6.8123,6.819,41200.0
2007-08-13 14:10:00,10.14,10.14,10.12,10.12,39600.0,6.8123,6.8123,6.7989,6.7989,39600.0
2007-08-13 14:15:00,10.13,10.13,10.09,10.1,21200.0,6.8056,6.8056,6.7787,6.7854,21200.0
2007-08-13 14:20:00,10.1,10.15,10.1,10.14,54400.0,6.7854,6.819,6.7854,6.8123,54400.0
2007-08-13 14:25:00,10.15,10.17,10.15,10.17,12800.0,6.819,6.8324,6.819,6.8324,12800.0
2007-08-13 14:30:00,10.17,10.18,10.15,10.15,24800.0,6.8324,6.8392,6.819,6.819,24800.0
2007-08-13 14:35:00,10.16,10.16,10.12,10.13,35600.0,6.8257,6.8257,6.7989,6.8056,35600.0
2007-08-13 14:40:00,10.13,10.14,10.11,10.12,31600.0,6.8056,6.8123,6.7921,6.7989,31600.0
2007-08-13 14:45:00,10.12,10.13,10.11,10.11,40000.0,6.7989,6.8056,6.7921,6.7921,40000.0
2007-08-13 14:50:00,10.11,10.12,10.1,10.12,33600.0,6.7921,6.7989,6.7854,6.7989,33600.0
2007-08-13 14:55:00,10.12,10.16,10.11,10.14,95600.0,6.7989,6.8257,6.7921,6.8123,95600.0
2007-08-13 15:00:00,10.14,10.17,10.14,10.14,96800.0,6.8123,6.8324,6.8123,6.8123,96800.0
2007-08-13 15:05:00,10.15,10.16,10.14,10.16,71200.0,6.819,6.8257,6.8123,6.8257,71200.0
2007-08-13 15:10:00,10.16,10.17,10.12,10.15,110800.0,6.8257,6.8324,6.7989,6.819,110800.0
2007-08-13 15:15:00,10.15,10.18,10.12,10.17,169200.0,6.819,6.8392,6.7989,6.8324,169200.0
2007-08-13 15:20:00,10.16,10.16,10.11,10.11,46000.0,6.8257,6.8257,6.7921,6.7921,46000.0
2007-08-13 15:25:00,10.12,10.17,10.12,10.17,53200.0,6.7989,6.8324,6.7989,6.8324,53200.0
2007-08-13 15:30:00,10.17,10.22,10.17,10.2,58400.0,6.8324,6.866,6.8324,6.8526,58400.0
2007-08-13 15:35:00,10.2,10.2,10.15,10.18,94400.0,6.8526,6.8526,6.819,6.8392,94400.0
2007-08-13 15:40:00,10.18,10.18,10.16,10.16,102800.0,6.8392,6.8392,6.8257,6.8257,102800.0
2007-08-13 15:45:00,10.16,10.17,10.15,10.17,159600.0,6.8257,6.8324,6.819,6.8324,159600.0
2007-08-13 15:50:00,10.17,10.2,10.15,10.2,171600.0,6.8324,6.8526,6.819,6.8526,171600.0
2007-08-13 15:55:00,10.2,10.21,10.15,10.16,176400.0,6.8526,6.8593,6.819,6.8257,176400.0
2007-08-14 09:30:00,10.24,10.28,10.19,10.28,90800.0,6.8795,6.9063,6.8459,6.9063,90800.0
2007-08-14 09:35:00,10.27,10.3,10.26,10.27,79200.0,6.8996,6.9198,6.8929,6.8996,79200.0
2007-08-14 09:40:00,10.25,10.27,10.19,10.19,88400.0,6.8862,6.8996,6.8459,6.8459,88400.0
2007-08-14 09:45:00,10.2,10.2,10.07,10.08,223600.0,6.8526,6.8526,6.7653,6.772,223600.0
2007-08-14 09:50:00,10.08,10.12,10.05,10.12,78400.0,6.772,6.7989,6.7518,6.7989,78400.0
2007-08-14 09:55:00,10.12,10.14,10.06,10.07,103200.0,6.7989,6.8123,6.7585,6.7653,103200.0
2007-08-14 10:00:00,10.06,10.06,10.02,10.05,53600.0,6.7585,6.7585,6.7317,6.7518,53600.0
2007-08-14 10:05:00,10.04,10.06,9.99,10.01,209600.0,6.7451,6.7585,6.7115,6.7249,209600.0
2007-08-14 10:10:00,10.0,10.0,9.99,9.99,85200.0,6.7182,6.7182,6.7115,6.7115,85200.0
2007-08-14 10:15:00,10.01,10.04,10.0,10.04,37200.0,6.7249,6.7451,6.7182,6.7451,37200.0
2007-08-14 10:20:00,10.03,10.05,9.98,9.98,58000.0,6.7384,6.7518,6.7048,6.7048,58000.0
2007-08-14 10:25:00,9.99,10.0,9.94,9.95,68800.0,6.7115,6.7182,6.6779,6.6846,68800.0
2007-08-14 10:30:00,9.95,9.98,9.94,9.98,36400.0,6.6846,6.7048,6.6779,6.7048,36400.0
2007-08-14 10:35:00,9.97,10.04,9.97,10.03,83600.0,6.6981,6.7451,6.6981,6.7384,83600.0
2007-08-14 10:40:00,10.03,10.04,9.99,10.0,81200.0,6.7384,6.7451,6.7115,6.7182,81200.0
2007-08-14 10:45:00,10.0,10.01,9.99,10.01,26800.0,6.7182,6.7249,6.7115,6.7249,26800.0
2007-08-14 10:50:00,10.01,10.01,9.98,9.98,35200.0,6.7249,6.7249,6.7048,6.7048,35200.0
2007-08-14 10:55:00,9.98,10.01,9.98,10.01,24400.0,6.7048,6.7249,6.7048,6.7249,24400.0
2007-08-14 11:00:00,10.0,10.01,9.97,9.99,94800.0,6.7182,6.7249,6.6981,6.7115,94800.0
2007-08-14 11:05:00,9.98,9.99,9.95,9.97,78000.0,6.7048,6.7115,6.6846,6.6981,78000.0
2007-08-14 11:10:00,9.97,9.97,9.94,9.97,54400.0,6.6981,6.6981,6.6779,6.6981,54400.0
2007-08-14 11:15:00,9.97,9.99,9.97,9.98,36800.0,6.6981,6.7115,6.6981,6.7048,36800.0
2007-08-14 11:20:00,9.98,10.0,9.98,9.98,34400.0,6.7048,6.7182,6.7048,6.7048,34400.0
2007-08-14 11:25:00,9.98,10.02,9.98,10.02,43200.0,6.7048,6.7317,6.7048,6.7317,43200.0
2007-08-14 11:30:00,10.03,10.04,10.01,10.02,18400.0,6.7384,6.7451,6.7249,6.7317,18400.0
2007-08-14 11:35:00,10.02,10.03,10.01,10.03,21200.0,6.7317,6.7384,6.7249,6.7384,21200.0
2007-08-14 11:40:00,10.02,10.04,10.0,10.0,52000.0,6.7317,6.7451,6.7182,6.7182,52000.0
2007-08-14 11:45:00,10.01,10.04,10.0,10.04,47600.0,6.7249,6.7451,6.7182,6.7451,47600.0
2007-08-14 11:50:00,10.04,10.1,10.03,10.06,70000.0,6.7451,6.7854,6.7384,6.7585,70000.0
2007-08-14 11:55:00,10.07,10.11,10.06,10.07,70000.0,6.7653,6.7921,6.7585,6.7653,70000.0
2007-08-14 12:00:00,10.07,10.09,10.06,10.09,210400.0,6.7653,6.7787,6.7585,6.7787,210400.0
2007-08-14 12:05:00,10.08,10.09,9.97,10.08,183600.0,6.772,6.7787,6.6981,6.772,183600.0
2007-08-14 12:10:00,10.09,10.11,10.08,10.11,25200.0,6.7787,6.7921,6.772,6.7921,25200.0
2007-08-14 12:15:00,10.1,10.15,10.08,10.15,83600.0,6.7854,6.819,6.772,6.819,83600.0
2007-08-14 12:20:00,10.15,10.16,10.08,10.1,62000.0,6.819,6.8257,6.772,6.7854,62000.0
2007-08-14 12:25:00,10.1,10.15,10.08,10.13,71600.0,6.7854,6.819,6.772,6.8056,71600.0
2007-08-14 12:30:00,10.14,10.14,10.06,10.09,199200.0,6.8123,6.8123,6.7585,6.7787,199200.0
2007-08-14 12:35:00,10.1,10.14,10.08,10.1,73200.0,6.7854,6.8123,6.772,6.7854,73200.0
2007-08-14 12:40:00,10.1,10.14,10.06,10.08,128400.0,6.7854,6.8123,6.7585,6.772,128400.0
2007-08-14 12:45:00,10.07,10.14,10.07,10.09,145600.0,6.7653,6.8123,6.7653,6.7787,145600.0
2007-08-14 12:50:00,10.09,10.09,10.02,10.04,133200.0,6.7787,6.7787,6.7317,6.7451,133200.0
2007-08-14 12:55:00,10.05,10.08,10.04,10.06,48000.0,6.7518,6.772,6.7451,6.7585,48000.0
2007-08-14 13:00:00,10.06,10.07,10.04,10.04,284400.0,6.7585,6.7653,6.7451,6.7451,284400.0
2007-08-14 13:05:00,10.04,10.06,10.03,10.06,40400.0,6.7451,6.7585,6.7384,6.7585,40400.0
2007-08-14 13:10:00,10.05,10.07,10.03,10.06,220800.0,6.7518,6.7653,6.7384,6.7585,220800.0
2007-08-14 13:15:00,10.06,10.09,10.05,10.09,38400.0,6.7585,6.7787,6.7518,6.7787,38400.0
2007-08-14 13:20:00,10.08,10.09,10.07,10.08,41600.0,6.772,6.7787,6.7653,6.772,41600.0
2007-08-14 13:25:00,10.09,10.12,10.09,10.11,61600.0,6.7787,6.7989,6.7787,6.7921,61600.0
2007-08-14 13:30:00,10.09,10.11,10.09,10.1,23600.0,6.7787,6.7921,6.7787,6.7854,23600.0
2007-08-14 13:35:00,10.11,10.18,10.11,10.16,116800.0,6.7921,6.8392,6.7921,6.8257,116800.0
2007-08-14 13:40:00,10.17,10.17,10.15,10.17,42800.0,6.8324,6.8324,6.819,6.8324,42800.0
2007-08-14 13:45:00,10.17,10.18,10.15,10.15,93600.0,6.8324,6.8392,6.819,6.819,93600.0
2007-08-14 13:50:00,10.15,10.17,10.13,10.15,37200.0,6.819,6.8324,6.8056,6.819,37200.0
2007-08-14 13:55:00,10.15,10.15,10.09,10.09,73200.0,6.819,6.819,6.7787,6.7787,73200.0
2007-08-14 14:00:00,10.08,10.12,10.07,10.08,147200.0,6.772,6.7989,6.7653,6.772,147200.0
2007-08-14 14:05:00,10.08,10.11,10.05,10.06,88400.0,6.772,6.7921,6.7518,6.7585,88400.0
2007-08-14 14:10:00,10.06,10.1,10.06,10.09,27600.0,6.7585,6.7854,6.7585,6.7787,27600.0
2007-08-14 14:15:00,10.07,10.13,10.06,10.11,47200.0,6.7653,6.8056,6.7585,6.7921,47200.0
2007-08-14 14:20:00,10.12,10.12,10.09,10.1,29200.0,6.7989,6.7989,6.7787,6.7854,29200.0
2007-08-14 14:25:00,10.12,10.12,10.08,10.09,29600.0,6.7989,6.7989,6.772,6.7787,29600.0
2007-08-14 14:30:00,10.08,10.11,10.06,10.07,83600.0,6.772,6.7921,6.7585,6.7653,83600.0
2007-08-14 14:35:00,10.07,10.09,10.07,10.08,60400.0,6.7653,6.7787,6.7653,6.772,60400.0
2007-08-14 14:40:00,10.08,10.09,10.07,10.07,452800.0,6.772,6.7787,6.7653,6.7653,452800.0
2007-08-14 14:45:00,10.06,10.08,10.06,10.07,348400.0,6.7585,6.772,6.7585,6.7653,348400.0
2007-08-14 14:50:00,10.06,10.08,10.04,10.06,66800.0,6.7585,6.772,6.7451,6.7585,66800.0
2007-08-14 14:55:00,10.06,10.11,10.06,10.1,96800.0,6.7585,6.7921,6.7585,6.7854,96800.0
2007-08-14 15:00:00,10.11,10.15,10.08,10.1,161200.0,6.7921,6.819,6.772,6.7854,161200.0
2007-08-14 15:05:00,10.11,10.11,10.05,10.07,42400.0,6.7921,6.7921,6.7518,6.7653,42400.0
2007-08-14 15:10:00,10.07,10.08,10.03,10.04,46400.0,6.7653,6.772,6.7384,6.7451,46400.0
2007-08-14 15:15:00,10.05,10.06,10.03,10.06,166000.0,6.7518,6.7585,6.7384,6.7585,166000.0
2007-08-14 15:20:00,10.06,10.06,10.03,10.06,108800.0,6.7585,6.7585,6.7384,6.7585,108800.0
2007-08-14 15:25:00,10.06,10.08,10.05,10.07,146400.0,6.7585,6.772,6.7518,6.7653,146400.0
2007-08-14 15:30:00,10.07,10.08,10.05,10.06,172400.0,6.7653,6.772,6.7518,6.7585,172400.0
2007-08-14 15:35:00,10.06,10.08,10.04,10.06,153200.0,6.7585,6.772,6.7451,6.7585,153200.0
2007-08-14 15:40:00,10.06,10.06,10.04,10.06,74400.0,6.7585,6.7585,6.7451,6.7585,74400.0
2007-08-14 15:45:00,10.06,10.08,10.06,10.08,106000.0,6.7585,6.772,6.7585,6.772,106000.0
2007-08-14 15:50:00,10.08,10.09,10.01,10.01,362800.0,6.772,6.7787,6.7249,6.7249,362800.0
2007-08-14 15:55:00,10.01,10.04,10.0,10.01,201600.0,6.7249,6.7451,6.7182,6.7249,201600.0
2007-08-15 09:30:00,9.97,9.99,9.95,9.99,40400.0,6.6981,6.7115,6.6846,6.7115,40400.0
2007-08-15 09:35:00,9.97,10.0,9.96,9.97,28400.0,6.6981,6.7182,6.6914,6.6981,28400.0
2007-08-15 09:40:00,9.97,9.99,9.92,9.94,88400.0,6.6981,6.7115,6.6645,6.6779,88400.0
2007-08-15 09:45:00,9.93,9.99,9.9,9.98,78000.0,6.6712,6.7115,6.651,6.7048,78000.0
2007-08-15 09:50:00,9.99,10.06,9.99,10.06,134400.0,6.7115,6.7585,6.7115,6.7585,134400.0
2007-08-15 09:55:00,10.06,10.13,10.06,10.09,113200.0,6.7585,6.8056,6.7585,6.7787,113200.0
2007-08-15 10:00:00,10.1,10.11,10.09,10.09,44800.0,6.7854,6.7921,6.7787,6.7787,44800.0
2007-08-15 10:05:00,10.1,10.11,10.05,10.1,90800.0,6.7854,6.7921,6.7518,6.7854,90800.0
2007-08-15 10:10:00,10.08,10.1,10.06,10.08,22000.0,6.772,6.7854,6.7585,6.772,22000.0
2007-08-15 10:15:00,10.08,10.13,10.08,10.12,16800.0,6.772,6.8056,6.772,6.7989,16800.0
2007-08-15 10:20:00,10.11,10.15,10.11,10.15,29200.0,6.7921,6.819,6.7921,6.819,29200.0
2007-08-15 10:25:00,10.15,10.18,10.15,10.18,56400.0,6.819,6.8392,6.819,6.8392,56400.0
2007-08-15 10:30:00,10.18,10.19,10.18,10.18,158000.0,6.8392,6.8459,6.8392,6.8392,158000.0
2007-08-15 10:35:00,10.18,10.19,10.16,10.16,65200.0,6.8392,6.8459,6.8257,6.8257,65200.0
2007-08-15 10:40:00,10.15,10.15,10.05,10.1,168400.0,6.819,6.819,6.7518,6.7854,168400.0
2007-08-15 10:45:00,10.1,10.11,10.06,10.08,57200.0,6.7854,6.7921,6.7585,6.772,57200.0
2007-08-15 10:50:00,10.08,10.09,10.04,10.05,43600.0,6.772,6.7787,6.7451,6.7518,43600.0
2007-08-15 10:55:00,10.06,10.08,10.03,10.06,119200.0,6.7585,6.772,6.7384,6.7585,119200.0
2007-08-15 11:00:00,10.06,10.11,10.05,10.11,80400.0,6.7585,6.7921,6.7518,6.7921,80400.0
2007-08-15 11:05:00,10.11,10.11,10.05,10.06,40400.0,6.7921,6.7921,6.7518,6.7585,40400.0
2007-08-15 11:10:00,10.06,10.1,10.06,10.1,26800.0,6.7585,6.7854,6.7585,6.7854,26800.0
2007-08-15 11:15:00,10.08,10.09,10.08,10.09,5600.0,6.772,6.7787,6.772,6.7787,5600.0
2007-08-15 11:20:00,10.09,10.09,10.07,10.08,53600.0,6.7787,6.7787,6.7653,6.772,53600.0
2007-08-15 11:25:00,10.08,10.09,10.08,10.09,20400.0,6.772,6.7787,6.772,6.7787,20400.0
2007-08-15 11:30:00,10.09,10.09,10.08,10.08,10800.0,6.7787,6.7787,6.772,6.772,10800.0
2007-08-15 11:35:00,10.08,10.09,10.05,10.05,98000.0,6.772,6.7787,6.7518,6.7518,98000.0
2007-08-15 11:40:00,10.05,10.06,10.01,10.01,44400.0,6.7518,6.7585,6.7249,6.7249,44400.0
2007-08-15 11:45:00,10.01,10.02,9.98,9.98,80400.0,6.7249,6.7317,6.7048,6.7048,80400.0
2007-08-15 11:50:00,9.99,9.99,9.91,9.91,132400.0,6.7115,6.7115,6.6578,6.6578,132400.0
2007-08-15 11:55:00,9.91,9.93,9.9,9.91,91200.0,6.6578,6.6712,6.651,6.6578,91200.0
2007-08-15 12:00:00,9.91,9.95,9.9,9.91,92400.0,6.6578,6.6846,6.651,6.6578,92400.0
2007-08-15 12:05:00,9.92,9.95,9.92,9.94,46800.0,6.6645,6.6846,6.6645,6.6779,46800.0
2007-08-15 12:10:00,9.95,9.95,9.93,9.94,24000.0,6.6846,6.6846,6.6712,6.6779,24000.0
2007-08-15 12:15:00,9.94,10.02,9.94,10.01,30000.0,6.6779,6.7317,6.6779,6.7249,30000.0
2007-08-15 12:20:00,10.01,10.03,10.0,10.02,24000.0,6.7249,6.7384,6.7182,6.7317,24000.0
2007-08-15 12:25:00,10.01,10.03,10.01,10.01,75600.0,6.7249,6.7384,6.7249,6.7249,75600.0
2007-08-15 12:30:00,10.01,10.01,9.98,9.99,71200.0,6.7249,6.7249,6.7048,6.7115,71200.0
2007-08-15 12:35:00,9.99,10.0,9.97,10.0,102400.0,6.7115,6.7182,6.6981,6.7182,102400.0
2007-08-15 12:40:00,10.01,10.01,9.97,9.97,12400.0,6.7249,6.7249,6.6981,6.6981,12400.0
2007-08-15 12:45:00,9.98,9.99,9.92,9.94,285200.0,6.7048,6.7115,6.6645,6.6779,285200.0
2007-08-15 12:50:00,9.94,9.96,9.91,9.96,371200.0,6.6779,6.6914,6.6578,6.6914,371200.0
2007-08-15 12:55:00,9.97,9.97,9.95,9.95,37200.0,6.6981,6.6981,6.6846,6.6846,37200.0
2007-08-15 13:00:00,9.95,9.96,9.94,9.94,120000.0,6.6846,6.6914,6.6779,6.6779,120000.0
2007-08-15 13:05:00,9.94,9.97,9.94,9.95,48800.0,6.6779,6.6981,6.6779,6.6846,48800.0
2007-08-15 13:10:00,9.95,9.96,9.94,9.95,15600.0,6.6846,6.6914,6.6779,6.6846,15600.0
2007-08-15 13:15:00,9.95,9.98,9.94,9.97,46400.0,6.6846,6.7048,6.6779,6.6981,46400.0
2007-08-15 13:20:00,9.97,10.0,9.97,9.99,47200.0,6.6981,6.7182,6.6981,6.7115,47200.0
2007-08-15 13:25:00,10.0,10.02,9.99,10.01,108000.0,6.7182,6.7317,6.7115,6.7249,108000.0
2007-08-15 13:30:00,10.0,10.06,10.0,10.06,34400.0,6.7182,6.7585,6.7182,6.7585,34400.0
2007-08-15 13:35:00,10.06,10.12,10.06,10.11,96800.0,6.7585,6.7989,6.7585,6.7921,96800.0
2007-08-15 13:40:00,10.12,10.15,10.11,10.15,71200.0,6.7989,6.819,6.7921,6.819,71200.0
2007-08-15 13:45:00,10.15,10.16,10.12,10.13,93600.0,6.819,6.8257,6.7989,6.8056,93600.0
2007-08-15 13:50:00,10.13,10.13,10.08,10.09,53600.0,6.8056,6.8056,6.772,6.7787,53600.0
2007-08-15 13:55:00,10.09,10.09,10.06,10.08,76800.0,6.7787,6.7787,6.7585,6.772,76800.0
2007-08-15 14:00:00,10.09,10.11,10.08,10.1,24800.0,6.7787,6.7921,6.772,6.7854,24800.0
2007-08-15 14:05:00,10.09,10.1,10.06,10.08,59200.0,6.7787,6.7854,6.7585,6.772,59200.0
2007-08-15 14:10:00,10.08,10.08,10.02,10.04,60000.0,6.772,6.772,6.7317,6.7451,60000.0
2007-08-15 14:15:00,10.04,10.05,10.02,10.05,28400.0,6.7451,6.7518,6.7317,6.7518,28400.0
2007-08-15 14:20:00,10.05,10.08,10.04,10.04,32400.0,6.7518,6.772,6.7451,6.7451,32400.0
2007-08-15 14:25:00,10.05,10.06,10.01,10.01,34000.0,6.7518,6.7585,6.7249,6.7249,34000.0
2007-08-15 14:30:00,10.01,10.05,10.0,10.03,36400.0,6.7249,6.7518,6.7182,6.7384,36400.0
2007-08-15 14:35:00,10.04,10.04,9.99,9.99,31200.0,6.7451,6.7451,6.7115,6.7115,31200.0
2007-08-15 14:40:00,10.0,10.01,9.99,10.0,42000.0,6.7182,6.7249,6.7115,6.7182,42000.0
2007-08-15 14:45:00,10.01,10.02,9.99,10.0,65600.0,6.7249,6.7317,6.7115,6.7182,65600.0
2007-08-15 14:50:00,9.99,10.01,9.99,10.01,61600.0,6.7115,6.7249,6.7115,6.7249,61600.0
2007-08-15 14:55:00,10.01,10.03,9.99,10.0,78000.0,6.7249,6.7384,6.7115,6.7182,78000.0
2007-08-15 15:00:00,10.01,10.05,9.99,10.0,51600.0,6.7249,6.7518,6.7115,6.7182,51600.0
2007-08-15 15:05:00,10.0,10.01,9.99,10.01,50000.0,6.7182,6.7249,6.7115,6.7249,50000.0
2007-08-15 15:10:00,10.01,10.01,9.94,9.94,187600.0,6.7249,6.7249,6.6779,6.6779,187600.0
2007-08-15 15:15:00,9.94,9.96,9.93,9.95,1976000.0,6.6779,6.6914,6.6712,6.6846,1976000.0
2007-08-15 15:20:00,9.95,9.97,9.94,9.94,101600.0,6.6846,6.6981,6.6779,6.6779,101600.0
2007-08-15 15:25:00,9.94,10.0,9.94,9.94,97600.0,6.6779,6.7182,6.6779,6.6779,97600.0
2007-08-15 15:30:00,9.94,9.95,9.88,9.88,116400.0,6.6779,6.6846,6.6376,6.6376,116400.0
2007-08-15 15:35:00,9.88,9.88,9.82,9.84,480000.0,6.6376,6.6376,6.5973,6.6107,480000.0
2007-08-15 15:40:00,9.84,9.86,9.82,9.84,172800.0,6.6107,6.6242,6.5973,6.6107,172800.0
2007-08-15 15:45:00,9.85,9.9,9.84,9.88,127200.0,6.6175,6.651,6.6107,6.6376,127200.0
2007-08-15 15:50:00,9.88,9.89,9.85,9.89,247600.0,6.6376,6.6443,6.6175,6.6443,247600.0
2007-08-15 15:55:00,9.88,9.9,9.85,9.89,312400.0,6.6376,6.651,6.6175,6.6443,312400.0
2007-08-16 09:30:00,9.69,9.72,9.61,9.68,192000.0,6.51,6.5301,6.4562,6.5032,192000.0
2007-08-16 09:35:00,9.7,9.72,9.64,9.64,119600.0,6.5167,6.5301,6.4764,6.4764,119600.0
2007-08-16 09:40:00,9.64,9.65,9.56,9.58,392400.0,6.4764,6.4831,6.4226,6.4361,392400.0
2007-08-16 09:45:00,9.56,9.65,9.56,9.6,241600.0,6.4226,6.4831,6.4226,6.4495,241600.0
2007-08-16 09:50:00,9.6,9.63,9.58,9.63,133600.0,6.4495,6.4697,6.4361,6.4697,133600.0
2007-08-16 09:55:00,9.62,9.63,9.56,9.56,183600.0,6.4629,6.4697,6.4226,6.4226,183600.0
2007-08-16 10:00:00,9.57,9.58,9.4,9.44,533600.0,6.4293,6.4361,6.3151,6.342,533600.0
2007-08-16 10:05:00,9.45,9.47,9.42,9.45,154000.0,6.3487,6.3622,6.3286,6.3487,154000.0
2007-08-16 10:10:00,9.45,9.46,9.4,9.45,282000.0,6.3487,6.3554,6.3151,6.3487,282000.0
2007-08-16 10:15:00,9.45,9.47,9.43,9.45,257200.0,6.3487,6.3622,6.3353,6.3487,257200.0
2007-08-16 10:20:00,9.45,9.46,9.43,9.44,193200.0,6.3487,6.3554,6.3353,6.342,193200.0
2007-08-16 10:25:00,9.44,9.46,9.43,9.46,293600.0,6.342,6.3554,6.3353,6.3554,293600.0
2007-08-16 10:30:00,9.46,9.5,9.44,9.49,136800.0,6.3554,6.3823,6.342,6.3756,136800.0
2007-08-16 10:35:00,9.49,9.54,9.47,9.54,168800.0,6.3756,6.4092,6.3622,6.4092,168800.0
2007-08-16 10:40:00,9.53,9.57,9.52,9.56,106800.0,6.4025,6.4293,6.3958,6.4226,106800.0
2007-08-16 10:45:00,9.55,9.63,9.55,9.56,146000.0,6.4159,6.4697,6.4159,6.4226,146000.0
2007-08-16 10:50:00,9.55,9.62,9.55,9.6,83600.0,6.4159,6.4629,6.4159,6.4495,83600.0
2007-08-16 10:55:00,9.6,9.62,9.6,9.61,40000.0,6.4495,6.4629,6.4495,6.4562,40000.0
2007-08-16 11:00:00,9.62,9.66,9.6,9.64,116800.0,6.4629,6.4898,6.4495,6.4764,116800.0
2007-08-16 11:05:00,9.64,9.69,9.63,9.69,146800.0,6.4764,6.51,6.4697,6.51,146800.0
2007-08-16 11:10:00,9.69,9.71,9.68,9.69,155200.0,6.51,6.5234,6.5032,6.51,155200.0
2007-08-16 11:15:00,9.69,9.7,9.65,9.66,92000.0,6.51,6.5167,6.4831,6.4898,92000.0
2007-08-16 11:20:00,9.66,9.68,9.59,9.59,92400.0,6.4898,6.5032,6.4428,6.4428,92400.0
2007-08-16 11:25:00,9.59,9.65,9.56,9.62,72000.0,6.4428,6.4831,6.4226,6.4629,72000.0
2007-08-16 11:30:00,9.62,9.62,9.52,9.54,175600.0,6.4629,6.4629,6.3958,6.4092,175600.0
2007-08-16 11:35:00,9.54,9.54,9.49,9.53,194400.0,6.4092,6.4092,6.3756,6.4025,194400.0
2007-08-16 11:40:00,9.53,9.6,9.53,9.56,206800.0,6.4025,6.4495,6.4025,6.4226,206800.0
2007-08-16 11:45:00,9.57,9.57,9.54,9.56,90400.0,6.4293,6.4293,6.4092,6.4226,90400.0
2007-08-16 11:50:00,9.56,9.6,9.55,9.56,237200.0,6.4226,6.4495,6.4159,6.4226,237200.0
2007-08-16 11:55:00,9.57,9.59,9.55,9.57,135200.0,6.4293,6.4428,6.4159,6.4293,135200.0
2007-08-16 12:00:00,9.56,9.58,9.55,9.56,179600.0,6.4226,6.4361,6.4159,6.4226,179600.0
2007-08-16 12:05:00,9.56,9.57,9.5,9.51,193200.0,6.4226,6.4293,6.3823,6.389,193200.0
2007-08-16 12:10:00,9.51,9.53,9.43,9.43,426000.0,6.389,6.4025,6.3353,6.3353,426000.0
2007-08-16 12:15:00,9.43,9.49,9.43,9.44,355600.0,6.3353,6.3756,6.3353,6.342,355600.0
2007-08-16 12:20:00,9.46,9.51,9.44,9.45,314400.0,6.3554,6.389,6.342,6.3487,314400.0
2007-08-16 12:25:00,9.45,9.47,9.44,9.45,235600.0,6.3487,6.3622,6.342,6.3487,235600.0
2007-08-16 12:30:00,9.45,9.46,9.45,9.45,51200.0,6.3487,6.3554,6.3487,6.3487,51200.0
2007-08-16 12:35:00,9.46,9.47,9.43,9.43,97200.0,6.3554,6.3622,6.3353,6.3353,97200.0
2007-08-16 12:40:00,9.43,9.45,9.35,9.4,613600.0,6.3353,6.3487,6.2815,6.3151,613600.0
2007-08-16 12:45:00,9.4,9.44,9.37,9.41,136400.0,6.3151,6.342,6.295,6.3219,136400.0
2007-08-16 12:50:00,9.43,9.44,9.41,9.42,66800.0,6.3353,6.342,6.3219,6.3286,66800.0
2007-08-16 12:55:00,9.42,9.43,9.38,9.4,89600.0,6.3286,6.3353,6.3017,6.3151,89600.0
2007-08-16 13:00:00,9.4,9.44,9.38,9.39,176800.0,6.3151,6.342,6.3017,6.3084,176800.0
2007-08-16 13:05:00,9.38,9.45,9.38,9.44,158800.0,6.3017,6.3487,6.3017,6.342,158800.0
2007-08-16 13:10:00,9.44,9.45,9.43,9.44,124000.0,6.342,6.3487,6.3353,6.342,124000.0
2007-08-16 13:15:00,9.45,9.52,9.44,9.5,157200.0,6.3487,6.3958,6.342,6.3823,157200.0
2007-08-16 13:20:00,9.5,9.51,9.46,9.46,89600.0,6.3823,6.389,6.3554,6.3554,89600.0
2007-08-16 13:25:00,9.46,9.47,9.45,9.46,119600.0,6.3554,6.3622,6.3487,6.3554,119600.0
2007-08-16 13:30:00,9.46,9.48,9.45,9.45,72000.0,6.3554,6.3689,6.3487,6.3487,72000.0
2007-08-16 13:35:00,9.46,9.54,9.46,9.52,109200.0,6.3554,6.4092,6.3554,6.3958,109200.0
2007-08-16 13:40:00,9.52,9.57,9.52,9.55,82000.0,6.3958,6.4293,6.3958,6.4159,82000.0
2007-08-16 13:45:00,9.54,9.57,9.51,9.52,92000.0,6.4092,6.4293,6.389,6.3958,92000.0
2007-08-16 13:50:00,9.52,9.61,9.51,9.58,122400.0,6.3958,6.4562,6.389,6.4361,122400.0
2007-08-16 13:55:00,9.58,9.59,9.53,9.54,95600.0,6.4361,6.4428,6.4025,6.4092,95600.0
2007-08-16 14:00:00,9.54,9.59,9.54,9.58,100400.0,6.4092,6.4428,6.4092,6.4361,100400.0
2007-08-16 14:05:00,9.57,9.63,9.57,9.59,242400.0,6.4293,6.4697,6.4293,6.4428,242400.0
2007-08-16 14:10:00,9.57,9.61,9.53,9.6,120800.0,6.4293,6.4562,6.4025,6.4495,120800.0
2007-08-16 14:15:00,9.6,9.67,9.58,9.6,196800.0,6.4495,6.4965,6.4361,6.4495,196800.0
2007-08-16 14:20:00,9.62,9.63,9.49,9.51,124800.0,6.4629,6.4697,6.3756,6.389,124800.0
2007-08-16 14:25:00,9.52,9.59,9.51,9.53,83600.0,6.3958,6.4428,6.389,6.4025,83600.0
2007-08-16 14:30:00,9.53,9.57,9.5,9.57,139600.0,6.4025,6.4293,6.3823,6.4293,139600.0
2007-08-16 14:35:00,9.58,9.59,9.51,9.52,78000.0,6.4361,6.4428,6.389,6.3958,78000.0
2007-08-16 14:40:00,9.51,9.56,9.49,9.5,73600.0,6.389,6.4226,6.3756,6.3823,73600.0
2007-08-16 14:45:00,9.51,9.58,9.47,9.54,142000.0,6.389,6.4361,6.3622,6.4092,142000.0
2007-08-16 14:50:00,9.54,9.56,9.54,9.55,100000.0,6.4092,6.4226,6.4092,6.4159,100000.0
2007-08-16 14:55:00,9.55,9.59,9.55,9.58,147600.0,6.4159,6.4428,6.4159,6.4361,147600.0
2007-08-16 15:00:00,9.56,9.6,9.56,9.59,185200.0,6.4226,6.4495,6.4226,6.4428,185200.0
2007-08-16 15:05:00,9.59,9.59,9.53,9.55,221600.0,6.4428,6.4428,6.4025,6.4159,221600.0
2007-08-16 15:10:00,9.55,9.57,9.48,9.56,189200.0,6.4159,6.4293,6.3689,6.4226,189200.0
2007-08-16 15:15:00,9.55,9.58,9.5,9.52,74400.0,6.4159,6.4361,6.3823,6.3958,74400.0
2007-08-16 15:20:00,9.52,9.56,9.51,9.56,100400.0,6.3958,6.4226,6.389,6.4226,100400.0
2007-08-16 15:25:00,9.56,9.56,9.55,9.56,70000.0,6.4226,6.4226,6.4159,6.4226,70000.0
2007-08-16 15:30:00,9.56,9.56,9.52,9.55,80400.0,6.4226,6.4226,6.3958,6.4159,80400.0
2007-08-16 15:35:00,9.56,9.59,9.53,9.56,335600.0,6.4226,6.4428,6.4025,6.4226,335600.0
2007-08-16 15:40:00,9.58,9.69,9.55,9.69,202000.0,6.4361,6.51,6.4159,6.51,202000.0
2007-08-16 15:45:00,9.68,9.71,9.67,9.7,137600.0,6.5032,6.5234,6.4965,6.5167,137600.0
2007-08-16 15:50:00,9.7,9.75,9.7,9.72,240400.0,6.5167,6.5503,6.5167,6.5301,240400.0
2007-08-16 15:55:00,9.72,9.78,9.71,9.77,375200.0,6.5301,6.5704,6.5234,6.5637,375200.0
2007-08-17 09:30:00,10.02,10.06,10.0,10.02,274000.0,6.7317,6.7585,6.7182,6.7317,274000.0
2007-08-17 09:35:00,10.03,10.12,10.02,10.12,146400.0,6.7384,6.7989,6.7317,6.7989,146400.0
2007-08-17 09:40:00,10.12,10.16,10.09,10.13,184800.0,6.7989,6.8257,6.7787,6.8056,184800.0
2007-08-17 09:45:00,10.13,10.15,10.0,10.02,304800.0,6.8056,6.819,6.7182,6.7317,304800.0
2007-08-17 09:50:00,10.03,10.04,9.79,9.81,364000.0,6.7384,6.7451,6.5771,6.5906,364000.0
2007-08-17 09:55:00,9.81,9.81,9.7,9.79,372400.0,6.5906,6.5906,6.5167,6.5771,372400.0
2007-08-17 10:00:00,9.81,9.82,9.76,9.79,202400.0,6.5906,6.5973,6.557,6.5771,202400.0
2007-08-17 10:05:00,9.8,9.95,9.8,9.94,127200.0,6.5839,6.6846,6.5839,6.6779,127200.0
2007-08-17 10:10:00,9.94,9.95,9.9,9.94,137200.0,6.6779,6.6846,6.651,6.6779,137200.0
2007-08-17 10:15:00,9.94,9.95,9.89,9.89,90000.0,6.6779,6.6846,6.6443,6.6443,90000.0
2007-08-17 10:20:00,9.89,9.96,9.87,9.88,120800.0,6.6443,6.6914,6.6309,6.6376,120800.0
2007-08-17 10:25:00,9.86,9.88,9.79,9.79,103200.0,6.6242,6.6376,6.5771,6.5771,103200.0
2007-08-17 10:30:00,9.79,9.86,9.79,9.81,62000.0,6.5771,6.6242,6.5771,6.5906,62000.0
2007-08-17 10:35:00,9.81,9.84,9.79,9.84,95200.0,6.5906,6.6107,6.5771,6.6107,95200.0
2007-08-17 10:40:00,9.84,9.88,9.78,9.83,162800.0,6.6107,6.6376,6.5704,6.604,162800.0
2007-08-17 10:45:00,9.83,9.88,9.78,9.78,120400.0,6.604,6.6376,6.5704,6.5704,120400.0
2007-08-17 10:50:00,9.78,9.82,9.76,9.78,191200.0,6.5704,6.5973,6.557,6.5704,191200.0
2007-08-17 10:55:00,9.77,9.78,9.73,9.75,205200.0,6.5637,6.5704,6.5368,6.5503,205200.0
2007-08-17 11:00:00,9.75,9.81,9.74,9.79,152000.0,6.5503,6.5906,6.5436,6.5771,152000.0
2007-08-17 11:05:00,9.79,9.81,9.76,9.76,110400.0,6.5771,6.5906,6.557,6.557,110400.0
2007-08-17 11:10:00,9.76,9.78,9.74,9.77,123600.0,6.557,6.5704,6.5436,6.5637,123600.0
2007-08-17 11:15:00,9.77,9.77,9.71,9.74,203600.0,6.5637,6.5637,6.5234,6.5436,203600.0
2007-08-17 11:20:00,9.74,9.78,9.74,9.74,127200.0,6.5436,6.5704,6.5436,6.5436,127200.0
2007-08-17 11:25:00,9.74,9.75,9.71,9.74,205600.0,6.5436,6.5503,6.5234,6.5436,205600.0
2007-08-17 11:30:00,9.74,9.74,9.69,9.72,85600.0,6.5436,6.5436,6.51,6.5301,85600.0
2007-08-17 11:35:00,9.72,9.83,9.72,9.83,60400.0,6.5301,6.604,6.5301,6.604,60400.0
2007-08-17 11:40:00,9.83,9.84,9.8,9.83,123600.0,6.604,6.6107,6.5839,6.604,123600.0
2007-08-17 11:45:00,9.82,9.85,9.8,9.8,67600.0,6.5973,6.6175,6.5839,6.5839,67600.0
2007-08-17 11:50:00,9.81,9.82,9.8,9.81,42800.0,6.5906,6.5973,6.5839,6.5906,42800.0
2007-08-17 11:55:00,9.81,9.81,9.79,9.8,66400.0,6.5906,6.5906,6.5771,6.5839,66400.0
2007-08-17 12:00:00,9.81,9.84,9.81,9.84,64400.0,6.5906,6.6107,6.5906,6.6107,64400.0
2007-08-17 12:05:00,9.83,9.86,9.81,9.82,88400.0,6.604,6.6242,6.5906,6.5973,88400.0
2007-08-17 12:10:00,9.83,9.85,9.82,9.83,52400.0,6.604,6.6175,6.5973,6.604,52400.0
2007-08-17 12:15:00,9.83,9.85,9.83,9.83,24400.0,6.604,6.6175,6.604,6.604,24400.0
2007-08-17 12:20:00,9.83,9.86,9.8,9.84,74800.0,6.604,6.6242,6.5839,6.6107,74800.0
2007-08-17 12:25:00,9.85,9.85,9.81,9.83,49200.0,6.6175,6.6175,6.5906,6.604,49200.0
2007-08-17 12:30:00,9.84,9.88,9.84,9.86,31200.0,6.6107,6.6376,6.6107,6.6242,31200.0
2007-08-17 12:35:00,9.86,9.88,9.82,9.82,81200.0,6.6242,6.6376,6.5973,6.5973,81200.0
2007-08-17 12:40:00,9.82,9.9,9.82,9.88,52400.0,6.5973,6.651,6.5973,6.6376,52400.0
2007-08-17 12:45:00,9.88,9.9,9.86,9.88,54000.0,6.6376,6.651,6.6242,6.6376,54000.0
2007-08-17 12:50:00,9.88,9.89,9.87,9.87,27600.0,6.6376,6.6443,6.6309,6.6309,27600.0
2007-08-17 12:55:00,9.87,9.88,9.84,9.88,69200.0,6.6309,6.6376,6.6107,6.6376,69200.0
2007-08-17 13:00:00,9.87,9.89,9.86,9.88,43600.0,6.6309,6.6443,6.6242,6.6376,43600.0
2007-08-17 13:05:00,9.89,9.9,9.88,9.89,47600.0,6.6443,6.651,6.6376,6.6443,47600.0
2007-08-17 13:10:00,9.9,9.97,9.89,9.97,70400.0,6.651,6.6981,6.6443,6.6981,70400.0
2007-08-17 13:15:00,9.97,10.0,9.96,9.98,72000.0,6.6981,6.7182,6.6914,6.7048,72000.0
2007-08-17 13:20:00,9.98,10.0,9.98,9.99,55600.0,6.7048,6.7182,6.7048,6.7115,55600.0
2007-08-17 13:25:00,9.99,10.0,9.97,9.98,91600.0,6.7115,6.7182,6.6981,6.7048,91600.0
2007-08-17 13:30:00,9.98,10.01,9.96,9.99,102400.0,6.7048,6.7249,6.6914,6.7115,102400.0
2007-08-17 13:35:00,9.99,10.02,9.99,10.0,58000.0,6.7115,6.7317,6.7115,6.7182,58000.0
2007-08-17 13:40:00,10.01,10.01,9.97,10.01,62400.0,6.7249,6.7249,6.6981,6.7249,62400.0
2007-08-17 13:45:00,10.0,10.01,9.96,9.97,58000.0,6.7182,6.7249,6.6914,6.6981,58000.0
2007-08-17 13:50:00,9.97,9.97,9.93,9.93,37200.0,6.6981,6.6981,6.6712,6.6712,37200.0
2007-08-17 13:55:00,9.93,9.93,9.9,9.91,36800.0,6.6712,6.6712,6.651,6.6578,36800.0
2007-08-17 14:00:00,9.91,9.92,9.89,9.89,80400.0,6.6578,6.6645,6.6443,6.6443,80400.0
2007-08-17 14:05:00,9.9,9.92,9.88,9.92,58400.0,6.651,6.6645,6.6376,6.6645,58400.0
2007-08-17 14:10:00,9.91,9.95,9.91,9.94,14000.0,6.6578,6.6846,6.6578,6.6779,14000.0
2007-08-17 14:15:00,9.94,9.95,9.93,9.94,66800.0,6.6779,6.6846,6.6712,6.6779,66800.0
2007-08-17 14:20:00,9.95,9.95,9.91,9.93,42000.0,6.6846,6.6846,6.6578,6.6712,42000.0
2007-08-17 14:25:00,9.94,9.95,9.93,9.94,10400.0,6.6779,6.6846,6.6712,6.6779,10400.0
2007-08-17 14:30:00,9.94,9.96,9.91,9.96,42800.0,6.6779,6.6914,6.6578,6.6914,42800.0
2007-08-17 14:35:00,9.95,9.95,9.9,9.9,42000.0,6.6846,6.6846,6.651,6.651,42000.0
2007-08-17 14:40:00,9.91,9.96,9.9,9.96,38000.0,6.6578,6.6914,6.651,6.6914,38000.0
2007-08-17 14:45:00,9.96,9.98,9.96,9.97,111200.0,6.6914,6.7048,6.6914,6.6981,111200.0
2007-08-17 14:50:00,9.97,10.01,9.97,9.99,102000.0,6.6981,6.7249,6.6981,6.7115,102000.0
2007-08-17 14:55:00,9.99,10.02,9.99,10.0,76000.0,6.7115,6.7317,6.7115,6.7182,76000.0
2007-08-17 15:00:00,10.0,10.06,10.0,10.06,124000.0,6.7182,6.7585,6.7182,6.7585,124000.0
2007-08-17 15:05:00,10.06,10.1,10.03,10.09,224400.0,6.7585,6.7854,6.7384,6.7787,224400.0
2007-08-17 15:10:00,10.09,10.1,10.03,10.08,228800.0,6.7787,6.7854,6.7384,6.772,228800.0
2007-08-17 15:15:00,10.07,10.08,10.02,10.03,140400.0,6.7653,6.772,6.7317,6.7384,140400.0
2007-08-17 15:20:00,10.03,10.03,9.96,9.97,166800.0,6.7384,6.7384,6.6914,6.6981,166800.0
2007-08-17 15:25:00,9.97,9.99,9.96,9.97,85200.0,6.6981,6.7115,6.6914,6.6981,85200.0
2007-08-17 15:30:00,9.97,10.01,9.97,10.0,138800.0,6.6981,6.7249,6.6981,6.7182,138800.0
2007-08-17 15:35:00,10.0,10.01,9.97,9.99,188400.0,6.7182,6.7249,6.6981,6.7115,188400.0
2007-08-17 15:40:00,9.99,10.01,9.95,10.01,191600.0,6.7115,6.7249,6.6846,6.7249,191600.0
2007-08-17 15:45:00,10.01,10.03,9.97,10.0,166000.0,6.7249,6.7384,6.6981,6.7182,166000.0
2007-08-17 15:50:00,9.99,10.01,9.96,9.97,508000.0,6.7115,6.7249,6.6914,6.6981,508000.0
2007-08-17 15:55:00,9.97,10.01,9.92,9.95,276400.0,6.6981,6.7249,6.6645,6.6846,276400.0
2007-08-20 09:30:00,10.19,10.24,10.16,10.22,83600.0,6.8459,6.8795,6.8257,6.866,83600.0
2007-08-20 09:35:00,10.22,10.24,10.12,10.13,131600.0,6.866,6.8795,6.7989,6.8056,131600.0
2007-08-20 09:40:00,10.12,10.14,10.07,10.11,208400.0,6.7989,6.8123,6.7653,6.7921,208400.0
2007-08-20 09:45:00,10.11,10.12,10.07,10.11,134800.0,6.7921,6.7989,6.7653,6.7921,134800.0
2007-08-20 09:50:00,10.11,10.13,10.11,10.13,86800.0,6.7921,6.8056,6.7921,6.8056,86800.0
2007-08-20 09:55:00,10.12,10.16,10.12,10.13,84800.0,6.7989,6.8257,6.7989,6.8056,84800.0
2007-08-20 10:00:00,10.13,10.15,10.1,10.13,100800.0,6.8056,6.819,6.7854,6.8056,100800.0
2007-08-20 10:05:00,10.13,10.18,10.13,10.18,106400.0,6.8056,6.8392,6.8056,6.8392,106400.0
2007-08-20 10:10:00,10.18,10.18,10.14,10.15,72000.0,6.8392,6.8392,6.8123,6.819,72000.0
2007-08-20 10:15:00,10.16,10.22,10.16,10.22,83600.0,6.8257,6.866,6.8257,6.866,83600.0
2007-08-20 10:20:00,10.22,10.25,10.2,10.21,124000.0,6.866,6.8862,6.8526,6.8593,124000.0
2007-08-20 10:25:00,10.2,10.23,10.2,10.21,78000.0,6.8526,6.8728,6.8526,6.8593,78000.0
2007-08-20 10:30:00,10.22,10.22,10.2,10.22,78000.0,6.866,6.866,6.8526,6.866,78000.0
2007-08-20 10:35:00,10.22,10.22,10.2,10.21,94400.0,6.866,6.866,6.8526,6.8593,94400.0
2007-08-20 10:40:00,10.2,10.22,10.16,10.22,106000.0,6.8526,6.866,6.8257,6.866,106000.0
2007-08-20 10:45:00,10.22,10.24,10.21,10.21,76800.0,6.866,6.8795,6.8593,6.8593,76800.0
2007-08-20 10:50:00,10.21,10.27,10.21,10.27,102800.0,6.8593,6.8996,6.8593,6.8996,102800.0
2007-08-20 10:55:00,10.26,10.26,10.24,10.26,76000.0,6.8929,6.8929,6.8795,6.8929,76000.0
2007-08-20 11:00:00,10.26,10.31,10.25,10.3,212400.0,6.8929,6.9265,6.8862,6.9198,212400.0
2007-08-20 11:05:00,10.3,10.3,10.26,10.3,104400.0,6.9198,6.9198,6.8929,6.9198,104400.0
2007-08-20 11:10:00,10.3,10.36,10.29,10.35,77600.0,6.9198,6.9601,6.9131,6.9534,77600.0
2007-08-20 11:15:00,10.35,10.37,10.3,10.3,105600.0,6.9534,6.9668,6.9198,6.9198,105600.0
2007-08-20 11:20:00,10.31,10.31,10.27,10.27,96000.0,6.9265,6.9265,6.8996,6.8996,96000.0
2007-08-20 11:25:00,10.28,10.28,10.23,10.25,170000.0,6.9063,6.9063,6.8728,6.8862,170000.0
2007-08-20 11:30:00,10.25,10.27,10.24,10.26,112000.0,6.8862,6.8996,6.8795,6.8929,112000.0
2007-08-20 11:35:00,10.27,10.33,10.27,10.3,72400.0,6.8996,6.9399,6.8996,6.9198,72400.0
2007-08-20 11:40:00,10.29,10.3,10.29,10.3,32800.0,6.9131,6.9198,6.9131,6.9198,32800.0
2007-08-20 11:45:00,10.31,10.31,10.29,10.31,29600.0,6.9265,6.9265,6.9131,6.9265,29600.0
2007-08-20 11:50:00,10.31,10.33,10.3,10.31,82800.0,6.9265,6.9399,6.9198,6.9265,82800.0
2007-08-20 11:55:00,10.3,10.31,10.28,10.29,114400.0,6.9198,6.9265,6.9063,6.9131,114400.0
2007-08-20 12:00:00,10.29,10.31,10.28,10.31,86000.0,6.9131,6.9265,6.9063,6.9265,86000.0
2007-08-20 12:05:00,10.3,10.34,10.29,10.33,109600.0,6.9198,6.9467,6.9131,6.9399,109600.0
2007-08-20 12:10:00,10.34,10.34,10.31,10.32,153600.0,6.9467,6.9467,6.9265,6.9332,153600.0
2007-08-20 12:15:00,10.32,10.34,10.28,10.31,101200.0,6.9332,6.9467,6.9063,6.9265,101200.0
2007-08-20 12:20:00,10.32,10.33,10.31,10.31,33200.0,6.9332,6.9399,6.9265,6.9265,33200.0
2007-08-20 12:25:00,10.31,10.34,10.31,10.32,99200.0,6.9265,6.9467,6.9265,6.9332,99200.0
2007-08-20 12:30:00,10.31,10.34,10.31,10.34,60000.0,6.9265,6.9467,6.9265,6.9467,60000.0
2007-08-20 12:35:00,10.34,10.36,10.31,10.33,149200.0,6.9467,6.9601,6.9265,6.9399,149200.0
2007-08-20 12:40:00,10.32,10.35,10.31,10.32,34800.0,6.9332,6.9534,6.9265,6.9332,34800.0
2007-08-20 12:45:00,10.31,10.38,10.31,10.37,162800.0,6.9265,6.9735,6.9265,6.9668,162800.0
2007-08-20 12:50:00,10.37,10.41,10.36,10.37,141200.0,6.9668,6.9937,6.9601,6.9668,141200.0
2007-08-20 12:55:00,10.37,10.39,10.35,10.35,72800.0,6.9668,6.9802,6.9534,6.9534,72800.0
2007-08-20 13:00:00,10.35,10.41,10.34,10.4,92000.0,6.9534,6.9937,6.9467,6.987,92000.0
2007-08-20 13:05:00,10.4,10.41,10.37,10.38,68800.0,6.987,6.9937,6.9668,6.9735,68800.0
2007-08-20 13:10:00,10.38,10.44,10.37,10.44,52000.0,6.9735,7.0138,6.9668,7.0138,52000.0
2007-08-20 13:15:00,10.44,10.45,10.42,10.44,58800.0,7.0138,7.0206,7.0004,7.0138,58800.0
2007-08-20 13:20:00,10.43,10.47,10.39,10.42,83200.0,7.0071,7.034,6.9802,7.0004,83200.0
2007-08-20 13:25:00,10.42,10.45,10.41,10.43,22800.0,7.0004,7.0206,6.9937,7.0071,22800.0
2007-08-20 13:30:00,10.44,10.46,10.43,10.45,62000.0,7.0138,7.0273,7.0071,7.0206,62000.0
2007-08-20 13:35:00,10.46,10.46,10.44,10.46,34000.0,7.0273,7.0273,7.0138,7.0273,34000.0
2007-08-20 13:40:00,10.46,10.46,10.43,10.45,73600.0,7.0273,7.0273,7.0071,7.0206,73600.0
2007-08-20 13:45:00,10.45,10.45,10.41,10.45,99200.0,7.0206,7.0206,6.9937,7.0206,99200.0
2007-08-20 13:50:00,10.45,10.45,10.42,10.44,81200.0,7.0206,7.0206,7.0004,7.0138,81200.0
2007-08-20 13:55:00,10.44,10.44,10.4,10.41,135200.0,7.0138,7.0138,6.987,6.9937,135200.0
2007-08-20 14:00:00,10.41,10.44,10.38,10.4,142800.0,6.9937,7.0138,6.9735,6.987,142800.0
2007-08-20 14:05:00,10.4,10.4,10.36,10.37,176800.0,6.987,6.987,6.9601,6.9668,176800.0
2007-08-20 14:10:00,10.36,10.42,10.36,10.38,72800.0,6.9601,7.0004,6.9601,6.9735,72800.0
2007-08-20 14:15:00,10.38,10.4,10.37,10.37,94400.0,6.9735,6.987,6.9668,6.9668,94400.0
2007-08-20 14:20:00,10.37,10.42,10.37,10.4,80400.0,6.9668,7.0004,6.9668,6.987,80400.0
2007-08-20 14:25:00,10.41,10.43,10.4,10.43,67600.0,6.9937,7.0071,6.987,7.0071,67600.0
2007-08-20 14:30:00,10.43,10.45,10.42,10.44,57200.0,7.0071,7.0206,7.0004,7.0138,57200.0
2007-08-20 14:35:00,10.45,10.47,10.45,10.46,82400.0,7.0206,7.034,7.0206,7.0273,82400.0
2007-08-20 14:40:00,10.46,10.47,10.45,10.46,79600.0,7.0273,7.034,7.0206,7.0273,79600.0
2007-08-20 14:45:00,10.45,10.46,10.43,10.43,48800.0,7.0206,7.0273,7.0071,7.0071,48800.0
2007-08-20 14:50:00,10.44,10.44,10.4,10.4,51600.0,7.0138,7.0138,6.987,6.987,51600.0
2007-08-20 14:55:00,10.4,10.47,10.4,10.46,77200.0,6.987,7.034,6.987,7.0273,77200.0
2007-08-20 15:00:00,10.46,10.49,10.46,10.48,190400.0,7.0273,7.0474,7.0273,7.0407,190400.0
2007-08-20 15:05:00,10.48,10.48,10.46,10.47,60800.0,7.0407,7.0407,7.0273,7.034,60800.0
2007-08-20 15:10:00,10.47,10.49,10.45,10.49,101200.0,7.034,7.0474,7.0206,7.0474,101200.0
2007-08-20 15:15:00,10.48,10.49,10.45,10.47,132800.0,7.0407,7.0474,7.0206,7.034,132800.0
2007-08-20 15:20:00,10.47,10.49,10.46,10.49,109200.0,7.034,7.0474,7.0273,7.0474,109200.0
2007-08-20 15:25:00,10.48,10.49,10.45,10.47,116400.0,7.0407,7.0474,7.0206,7.034,116400.0
2007-08-20 15:30:00,10.46,10.47,10.42,10.46,116800.0,7.0273,7.034,7.0004,7.0273,116800.0
2007-08-20 15:35:00,10.46,10.46,10.42,10.44,74000.0,7.0273,7.0273,7.0004,7.0138,74000.0
2007-08-20 15:40:00,10.44,10.49,10.44,10.47,116400.0,7.0138,7.0474,7.0138,7.034,116400.0
2007-08-20 15:45:00,10.47,10.49,10.47,10.49,88800.0,7.034,7.0474,7.034,7.0474,88800.0
2007-08-20 15:50:00,10.49,10.49,10.44,10.47,130000.0,7.0474,7.0474,7.0138,7.034,130000.0
2007-08-20 15:55:00,10.47,10.47,10.42,10.42,138800.0,7.034,7.034,7.0004,7.0004,138800.0
2007-08-21 09:30:00,10.49,10.5,10.45,10.49,170800.0,7.0474,7.0541,7.0206,7.0474,170800.0
2007-08-21 09:35:00,10.48,10.54,10.43,10.43,236800.0,7.0407,7.081,7.0071,7.0071,236800.0
2007-08-21 09:40:00,10.43,10.53,10.43,10.52,176000.0,7.0071,7.0743,7.0071,7.0676,176000.0
2007-08-21 09:45:00,10.5,10.53,10.48,10.48,82000.0,7.0541,7.0743,7.0407,7.0407,82000.0
2007-08-21 09:50:00,10.49,10.54,10.49,10.52,54400.0,7.0474,7.081,7.0474,7.0676,54400.0
2007-08-21 09:55:00,10.52,10.53,10.5,10.52,72800.0,7.0676,7.0743,7.0541,7.0676,72800.0
2007-08-21 10:00:00,10.52,10.53,10.48,10.5,89200.0,7.0676,7.0743,7.0407,7.0541,89200.0
2007-08-21 10:05:00,10.52,10.52,10.49,10.49,54000.0,7.0676,7.0676,7.0474,7.0474,54000.0
2007-08-21 10:10:00,10.5,10.5,10.48,10.5,87600.0,7.0541,7.0541,7.0407,7.0541,87600.0
2007-08-21 10:15:00,10.49,10.51,10.49,10.5,56000.0,7.0474,7.0609,7.0474,7.0541,56000.0
2007-08-21 10:20:00,10.5,10.5,10.47,10.47,164400.0,7.0541,7.0541,7.034,7.034,164400.0
2007-08-21 10:25:00,10.49,10.51,10.49,10.5,37200.0,7.0474,7.0609,7.0474,7.0541,37200.0
2007-08-21 10:30:00,10.51,10.53,10.51,10.53,26400.0,7.0609,7.0743,7.0609,7.0743,26400.0
2007-08-21 10:35:00,10.53,10.53,10.51,10.53,53200.0,7.0743,7.0743,7.0609,7.0743,53200.0
2007-08-21 10:40:00,10.53,10.54,10.51,10.54,44000.0,7.0743,7.081,7.0609,7.081,44000.0
2007-08-21 10:45:00,10.53,10.58,10.53,10.56,88000.0,7.0743,7.1079,7.0743,7.0945,88000.0
2007-08-21 10:50:00,10.55,10.58,10.55,10.58,73200.0,7.0877,7.1079,7.0877,7.1079,73200.0
2007-08-21 10:55:00,10.57,10.59,10.57,10.58,100800.0,7.1012,7.1146,7.1012,7.1079,100800.0
2007-08-21 11:00:00,10.57,10.58,10.56,10.56,34400.0,7.1012,7.1079,7.0945,7.0945,34400.0
2007-08-21 11:05:00,10.56,10.56,10.5,10.55,93600.0,7.0945,7.0945,7.0541,7.0877,93600.0
2007-08-21 11:10:00,10.55,10.55,10.49,10.5,186000.0,7.0877,7.0877,7.0474,7.0541,186000.0
2007-08-21 11:15:00,10.5,10.52,10.5,10.52,29600.0,7.0541,7.0676,7.0541,7.0676,29600.0
2007-08-21 11:20:00,10.52,10.52,10.5,10.52,45200.0,7.0676,7.0676,7.0541,7.0676,45200.0
2007-08-21 11:25:00,10.51,10.55,10.51,10.53,92800.0,7.0609,7.0877,7.0609,7.0743,92800.0
2007-08-21 11:30:00,10.52,10.55,10.52,10.54,106400.0,7.0676,7.0877,7.0676,7.081,106400.0
2007-08-21 11:35:00,10.54,10.56,10.54,10.55,42800.0,7.081,7.0945,7.081,7.0877,42800.0
2007-08-21 11:40:00,10.54,10.56,10.53,10.54,70800.0,7.081,7.0945,7.0743,7.081,70800.0
2007-08-21 11:45:00,10.55,10.57,10.54,10.54,62400.0,7.0877,7.1012,7.081,7.081,62400.0
2007-08-21 11:50:00,10.54,10.56,10.54,10.56,92000.0,7.081,7.0945,7.081,7.0945,92000.0
2007-08-21 11:55:00,10.56,10.62,10.54,10.61,153200.0,7.0945,7.1348,7.081,7.128,153200.0
2007-08-21 12:00:00,10.61,10.66,10.61,10.66,94400.0,7.128,7.1616,7.128,7.1616,94400.0
2007-08-21 12:05:00,10.66,10.72,10.66,10.69,124800.0,7.1616,7.2019,7.1616,7.1818,124800.0
2007-08-21 12:10:00,10.69,10.72,10.69,10.72,72000.0,7.1818,7.2019,7.1818,7.2019,72000.0
2007-08-21 12:15:00,10.72,10.75,10.71,10.74,106800.0,7.2019,7.2221,7.1952,7.2154,106800.0
2007-08-21 12:20:00,10.74,10.76,10.71,10.72,96800.0,7.2154,7.2288,7.1952,7.2019,96800.0
2007-08-21 12:25:00,10.72,10.75,10.72,10.72,42800.0,7.2019,7.2221,7.2019,7.2019,42800.0
2007-08-21 12:30:00,10.72,10.75,10.67,10.73,80800.0,7.2019,7.2221,7.1684,7.2087,80800.0
2007-08-21 12:35:00,10.73,10.73,10.63,10.66,79200.0,7.2087,7.2087,7.1415,7.1616,79200.0
2007-08-21 12:40:00,10.65,10.66,10.61,10.62,114800.0,7.1549,7.1616,7.128,7.1348,114800.0
2007-08-21 12:45:00,10.62,10.63,10.59,10.6,74400.0,7.1348,7.1415,7.1146,7.1213,74400.0
2007-08-21 12:50:00,10.6,10.61,10.56,10.56,152800.0,7.1213,7.128,7.0945,7.0945,152800.0
2007-08-21 12:55:00,10.57,10.61,10.56,10.6,71200.0,7.1012,7.128,7.0945,7.1213,71200.0
2007-08-21 13:00:00,10.6,10.61,10.57,10.59,149200.0,7.1213,7.128,7.1012,7.1146,149200.0
2007-08-21 13:05:00,10.59,10.63,10.58,10.62,76400.0,7.1146,7.1415,7.1079,7.1348,76400.0
2007-08-21 13:10:00,10.62,10.63,10.61,10.62,54000.0,7.1348,7.1415,7.128,7.1348,54000.0
2007-08-21 13:15:00,10.63,10.69,10.62,10.67,94000.0,7.1415,7.1818,7.1348,7.1684,94000.0
2007-08-21 13:20:00,10.67,10.74,10.67,10.72,83600.0,7.1684,7.2154,7.1684,7.2019,83600.0
2007-08-21 13:25:00,10.71,10.77,10.71,10.73,88800.0,7.1952,7.2355,7.1952,7.2087,88800.0
2007-08-21 13:30:00,10.72,10.75,10.72,10.74,40000.0,7.2019,7.2221,7.2019,7.2154,40000.0
2007-08-21 13:35:00,10.73,10.77,10.73,10.76,74800.0,7.2087,7.2355,7.2087,7.2288,74800.0
2007-08-21 13:40:00,10.75,10.76,10.72,10.76,64000.0,7.2221,7.2288,7.2019,7.2288,64000.0
2007-08-21 13:45:00,10.75,10.81,10.75,10.8,148400.0,7.2221,7.2624,7.2221,7.2557,148400.0
2007-08-21 13:50:00,10.8,10.81,10.74,10.74,300400.0,7.2557,7.2624,7.2154,7.2154,300400.0
2007-08-21 13:55:00,10.74,10.74,10.66,10.67,130800.0,7.2154,7.2154,7.1616,7.1684,130800.0
2007-08-21 14:00:00,10.67,10.7,10.65,10.68,180400.0,7.1684,7.1885,7.1549,7.1751,180400.0
2007-08-21 14:05:00,10.68,10.68,10.66,10.66,61200.0,7.1751,7.1751,7.1616,7.1616,61200.0
2007-08-21 14:10:00,10.66,10.7,10.65,10.7,62000.0,7.1616,7.1885,7.1549,7.1885,62000.0
2007-08-21 14:15:00,10.7,10.71,10.68,10.7,41200.0,7.1885,7.1952,7.1751,7.1885,41200.0
2007-08-21 14:20:00,10.69,10.7,10.66,10.67,96400.0,7.1818,7.1885,7.1616,7.1684,96400.0
2007-08-21 14:25:00,10.68,10.7,10.67,10.67,50400.0,7.1751,7.1885,7.1684,7.1684,50400.0
2007-08-21 14:30:00,10.67,10.67,10.64,10.65,68800.0,7.1684,7.1684,7.1482,7.1549,68800.0
2007-08-21 14:35:00,10.65,10.65,10.64,10.65,40800.0,7.1549,7.1549,7.1482,7.1549,40800.0
2007-08-21 14:40:00,10.65,10.68,10.64,10.66,77200.0,7.1549,7.1751,7.1482,7.1616,77200.0
2007-08-21 14:45:00,10.66,10.68,10.64,10.67,74400.0,7.1616,7.1751,7.1482,7.1684,74400.0
2007-08-21 14:50:00,10.67,10.68,10.66,10.67,62800.0,7.1684,7.1751,7.1616,7.1684,62800.0
2007-08-21 14:55:00,10.67,10.72,10.67,10.72,37600.0,7.1684,7.2019,7.1684,7.2019,37600.0
2007-08-21 15:00:00,10.72,10.74,10.7,10.72,81200.0,7.2019,7.2154,7.1885,7.2019,81200.0
2007-08-21 15:05:00,10.71,10.74,10.69,10.7,158000.0,7.1952,7.2154,7.1818,7.1885,158000.0
2007-08-21 15:10:00,10.71,10.73,10.7,10.73,27600.0,7.1952,7.2087,7.1885,7.2087,27600.0
2007-08-21 15:15:00,10.72,10.72,10.68,10.7,104000.0,7.2019,7.2019,7.1751,7.1885,104000.0
2007-08-21 15:20:00,10.7,10.71,10.69,10.71,56000.0,7.1885,7.1952,7.1818,7.1952,56000.0
2007-08-21 15:25:00,10.72,10.74,10.7,10.72,96000.0,7.2019,7.2154,7.1885,7.2019,96000.0
2007-08-21 15:30:00,10.72,10.79,10.72,10.77,165200.0,7.2019,7.249,7.2019,7.2355,165200.0
2007-08-21 15:35:00,10.77,10.78,10.75,10.77,128000.0,7.2355,7.2423,7.2221,7.2355,128000.0
2007-08-21 15:40:00,10.77,10.77,10.72,10.72,146000.0,7.2355,7.2355,7.2019,7.2019,146000.0
2007-08-21 15:45:00,10.72,10.75,10.69,10.72,154000.0,7.2019,7.2221,7.1818,7.2019,154000.0
2007-08-21 15:50:00,10.72,10.75,10.69,10.75,246000.0,7.2019,7.2221,7.1818,7.2221,246000.0
2007-08-21 15:55:00,10.75,10.75,10.7,10.72,147600.0,7.2221,7.2221,7.1885,7.2019,147600.0
2007-08-22 09:30:00,10.94,10.96,10.86,10.87,146400.0,7.3497,7.3632,7.296,7.3027,146400.0
2007-08-22 09:35:00,10.87,10.92,10.82,10.92,396000.0,7.3027,7.3363,7.2691,7.3363,396000.0
2007-08-22 09:40:00,10.91,10.92,10.84,10.85,88000.0,7.3296,7.3363,7.2826,7.2893,88000.0
2007-08-22 09:45:00,10.85,10.86,10.81,10.81,120400.0,7.2893,7.296,7.2624,7.2624,120400.0
2007-08-22 09:50:00,10.81,10.85,10.8,10.85,85200.0,7.2624,7.2893,7.2557,7.2893,85200.0
2007-08-22 09:55:00,10.85,10.87,10.81,10.87,124400.0,7.2893,7.3027,7.2624,7.3027,124400.0
2007-08-22 10:00:00,10.87,10.87,10.85,10.86,155200.0,7.3027,7.3027,7.2893,7.296,155200.0
2007-08-22 10:05:00,10.86,10.93,10.86,10.89,153200.0,7.296,7.343,7.296,7.3162,153200.0
2007-08-22 10:10:00,10.9,10.91,10.83,10.84,93600.0,7.3229,7.3296,7.2758,7.2826,93600.0
2007-08-22 10:15:00,10.83,10.86,10.8,10.81,211200.0,7.2758,7.296,7.2557,7.2624,211200.0
2007-08-22 10:20:00,10.82,10.83,10.81,10.81,212400.0,7.2691,7.2758,7.2624,7.2624,212400.0
2007-08-22 10:25:00,10.81,10.84,10.8,10.83,317200.0,7.2624,7.2826,7.2557,7.2758,317200.0
2007-08-22 10:30:00,10.83,10.85,10.8,10.82,214000.0,7.2758,7.2893,7.2557,7.2691,214000.0
2007-08-22 10:35:00,10.82,10.88,10.81,10.85,191200.0,7.2691,7.3094,7.2624,7.2893,191200.0
2007-08-22 10:40:00,10.86,10.88,10.84,10.84,292000.0,7.296,7.3094,7.2826,7.2826,292000.0
2007-08-22 10:45:00,10.85,10.85,10.82,10.85,205600.0,7.2893,7.2893,7.2691,7.2893,205600.0
2007-08-22 10:50:00,10.85,10.88,10.85,10.87,50400.0,7.2893,7.3094,7.2893,7.3027,50400.0
2007-08-22 10:55:00,10.88,10.92,10.88,10.92,150000.0,7.3094,7.3363,7.3094,7.3363,150000.0
2007-08-22 11:00:00,10.92,10.93,10.89,10.89,106000.0,7.3363,7.343,7.3162,7.3162,106000.0
2007-08-22 11:05:00,10.9,10.92,10.87,10.9,117600.0,7.3229,7.3363,7.3027,7.3229,117600.0
2007-08-22 11:10:00,10.91,10.92,10.87,10.88,61600.0,7.3296,7.3363,7.3027,7.3094,61600.0
2007-08-22 11:15:00,10.88,10.9,10.87,10.9,31200.0,7.3094,7.3229,7.3027,7.3229,31200.0
2007-08-22 11:20:00,10.9,10.9,10.88,10.88,134400.0,7.3229,7.3229,7.3094,7.3094,134400.0
2007-08-22 11:25:00,10.87,10.88,10.85,10.86,46800.0,7.3027,7.3094,7.2893,7.296,46800.0
2007-08-22 11:30:00,10.86,10.87,10.85,10.87,34400.0,7.296,7.3027,7.2893,7.3027,34400.0
2007-08-22 11:35:00,10.86,10.87,10.85,10.87,18400.0,7.296,7.3027,7.2893,7.3027,18400.0
2007-08-22 11:40:00,10.86,10.86,10.85,10.85,19200.0,7.296,7.296,7.2893,7.2893,19200.0
2007-08-22 11:45:00,10.85,10.85,10.84,10.84,69200.0,7.2893,7.2893,7.2826,7.2826,69200.0
2007-08-22 11:50:00,10.85,10.85,10.83,10.84,95600.0,7.2893,7.2893,7.2758,7.2826,95600.0
2007-08-22 11:55:00,10.84,10.85,10.83,10.85,46800.0,7.2826,7.2893,7.2758,7.2893,46800.0
2007-08-22 12:00:00,10.85,10.86,10.83,10.84,68800.0,7.2893,7.296,7.2758,7.2826,68800.0
2007-08-22 12:05:00,10.84,10.86,10.84,10.85,70800.0,7.2826,7.296,7.2826,7.2893,70800.0
2007-08-22 12:10:00,10.85,10.86,10.83,10.86,86800.0,7.2893,7.296,7.2758,7.296,86800.0
2007-08-22 12:15:00,10.85,10.86,10.85,10.85,30000.0,7.2893,7.296,7.2893,7.2893,30000.0
2007-08-22 12:20:00,10.85,10.86,10.84,10.85,55200.0,7.2893,7.296,7.2826,7.2893,55200.0
2007-08-22 12:25:00,10.85,10.88,10.85,10.86,101200.0,7.2893,7.3094,7.2893,7.296,101200.0
2007-08-22 12:30:00,10.85,10.88,10.84,10.85,132400.0,7.2893,7.3094,7.2826,7.2893,132400.0
2007-08-22 12:35:00,10.85,10.88,10.84,10.84,124800.0,7.2893,7.3094,7.2826,7.2826,124800.0
2007-08-22 12:40:00,10.85,10.9,10.84,10.9,54400.0,7.2893,7.3229,7.2826,7.3229,54400.0
2007-08-22 12:45:00,10.88,10.89,10.84,10.86,89600.0,7.3094,7.3162,7.2826,7.296,89600.0
2007-08-22 12:50:00,10.84,10.88,10.84,10.88,64800.0,7.2826,7.3094,7.2826,7.3094,64800.0
2007-08-22 12:55:00,10.87,10.9,10.84,10.86,209200.0,7.3027,7.3229,7.2826,7.296,209200.0
2007-08-22 13:00:00,10.86,10.9,10.85,10.88,92000.0,7.296,7.3229,7.2893,7.3094,92000.0
2007-08-22 13:05:00,10.88,10.88,10.85,10.86,39600.0,7.3094,7.3094,7.2893,7.296,39600.0
2007-08-22 13:10:00,10.87,10.88,10.85,10.88,147600.0,7.3027,7.3094,7.2893,7.3094,147600.0
2007-08-22 13:15:00,10.87,10.88,10.85,10.87,98800.0,7.3027,7.3094,7.2893,7.3027,98800.0
2007-08-22 13:20:00,10.87,10.88,10.87,10.88,38000.0,7.3027,7.3094,7.3027,7.3094,38000.0
2007-08-22 13:25:00,10.88,10.88,10.87,10.88,62800.0,7.3094,7.3094,7.3027,7.3094,62800.0
2007-08-22 13:30:00,10.88,10.89,10.87,10.88,48800.0,7.3094,7.3162,7.3027,7.3094,48800.0
2007-08-22 13:35:00,10.89,10.9,10.87,10.88,103600.0,7.3162,7.3229,7.3027,7.3094,103600.0
2007-08-22 13:40:00,10.88,10.89,10.84,10.88,100800.0,7.3094,7.3162,7.2826,7.3094,100800.0
2007-08-22 13:45:00,10.88,10.89,10.86,10.88,73600.0,7.3094,7.3162,7.296,7.3094,73600.0
2007-08-22 13:50:00,10.88,10.9,10.87,10.88,102800.0,7.3094,7.3229,7.3027,7.3094,102800.0
2007-08-22 13:55:00,10.89,10.91,10.88,10.89,90800.0,7.3162,7.3296,7.3094,7.3162,90800.0
2007-08-22 14:00:00,10.88,10.89,10.87,10.89,92800.0,7.3094,7.3162,7.3027,7.3162,92800.0
2007-08-22 14:05:00,10.89,10.91,10.88,10.9,76800.0,7.3162,7.3296,7.3094,7.3229,76800.0
2007-08-22 14:10:00,10.9,10.91,10.88,10.89,147200.0,7.3229,7.3296,7.3094,7.3162,147200.0
2007-08-22 14:15:00,10.89,10.89,10.86,10.87,413200.0,7.3162,7.3162,7.296,7.3027,413200.0
2007-08-22 14:20:00,10.88,10.88,10.81,10.83,306000.0,7.3094,7.3094,7.2624,7.2758,306000.0
2007-08-22 14:25:00,10.83,10.85,10.82,10.83,195600.0,7.2758,7.2893,7.2691,7.2758,195600.0
2007-08-22 14:30:00,10.83,10.87,10.83,10.84,126400.0,7.2758,7.3027,7.2758,7.2826,126400.0
2007-08-22 14:35:00,10.84,10.85,10.82,10.83,278400.0,7.2826,7.2893,7.2691,7.2758,278400.0
2007-08-22 14:40:00,10.83,10.83,10.81,10.83,172800.0,7.2758,7.2758,7.2624,7.2758,172800.0
2007-08-22 14:45:00,10.83,10.84,10.82,10.82,112000.0,7.2758,7.2826,7.2691,7.2691,112000.0
2007-08-22 14:50:00,10.83,10.85,10.81,10.81,80800.0,7.2758,7.2893,7.2624,7.2624,80800.0
2007-08-22 14:55:00,10.82,10.83,10.81,10.83,38400.0,7.2691,7.2758,7.2624,7.2758,38400.0
2007-08-22 15:00:00,10.84,10.84,10.82,10.83,72400.0,7.2826,7.2826,7.2691,7.2758,72400.0
2007-08-22 15:05:00,10.83,10.84,10.81,10.81,154000.0,7.2758,7.2826,7.2624,7.2624,154000.0
2007-08-22 15:10:00,10.81,10.83,10.81,10.82,98400.0,7.2624,7.2758,7.2624,7.2691,98400.0
2007-08-22 15:15:00,10.82,10.86,10.82,10.85,186000.0,7.2691,7.296,7.2691,7.2893,186000.0
2007-08-22 15:20:00,10.85,10.86,10.83,10.86,235600.0,7.2893,7.296,7.2758,7.296,235600.0
2007-08-22 15:25:00,10.85,10.86,10.83,10.83,200000.0,7.2893,7.296,7.2758,7.2758,200000.0
2007-08-22 15:30:00,10.84,10.86,10.84,10.86,188000.0,7.2826,7.296,7.2826,7.296,188000.0
2007-08-22 15:35:00,10.86,10.87,10.83,10.86,213200.0,7.296,7.3027,7.2758,7.296,213200.0
2007-08-22 15:40:00,10.85,10.88,10.85,10.87,204800.0,7.2893,7.3094,7.2893,7.3027,204800.0
2007-08-22 15:45:00,10.87,10.87,10.85,10.87,184800.0,7.3027,7.3027,7.2893,7.3027,184800.0
2007-08-22 15:50:00,10.87,10.91,10.85,10.87,334400.0,7.3027,7.3296,7.2893,7.3027,334400.0
2007-08-22 15:55:00,10.87,10.88,10.83,10.84,394000.0,7.3027,7.3094,7.2758,7.2826,394000.0
2007-08-23 09:30:00,11.52,11.76,11.52,11.56,1123200.0,7.7394,7.9006,7.7394,7.7663,1123200.0
2007-08-23 09:35:00,11.56,11.6,11.47,11.56,924800.0,7.7663,7.7931,7.7058,7.7663,924800.0
2007-08-23 09:40:00,11.56,11.67,11.53,11.58,645200.0,7.7663,7.8402,7.7461,7.7797,645200.0
2007-08-23 09:45:00,11.57,11.62,11.45,11.57,675600.0,7.773,7.8066,7.6924,7.773,675600.0
2007-08-23 09:50:00,11.56,11.57,11.49,11.5,565600.0,7.7663,7.773,7.7192,7.726,565600.0
2007-08-23 09:55:00,11.5,11.57,11.46,11.56,1117600.0,7.726,7.773,7.6991,7.7663,1117600.0
2007-08-23 10:00:00,11.56,11.66,11.51,11.65,1216800.0,7.7663,7.8335,7.7327,7.8267,1216800.0
2007-08-23 10:05:00,11.64,11.65,11.55,11.56,583200.0,7.82,7.8267,7.7596,7.7663,583200.0
2007-08-23 10:10:00,11.56,11.6,11.51,11.55,398400.0,7.7663,7.7931,7.7327,7.7596,398400.0
2007-08-23 10:15:00,11.55,11.56,11.52,11.53,286800.0,7.7596,7.7663,7.7394,7.7461,286800.0
2007-08-23 10:20:00,11.52,11.55,11.51,11.54,193600.0,7.7394,7.7596,7.7327,7.7528,193600.0
2007-08-23 10:25:00,11.53,11.55,11.49,11.51,338400.0,7.7461,7.7596,7.7192,7.7327,338400.0
2007-08-23 10:30:00,11.51,11.6,11.5,11.58,299200.0,7.7327,7.7931,7.726,7.7797,299200.0
2007-08-23 10:35:00,11.57,11.58,11.53,11.54,244400.0,7.773,7.7797,7.7461,7.7528,244400.0
2007-08-23 10:40:00,11.55,11.61,11.54,11.59,424400.0,7.7596,7.7999,7.7528,7.7864,424400.0
2007-08-23 10:45:00,11.59,11.59,11.55,11.58,236400.0,7.7864,7.7864,7.7596,7.7797,236400.0
2007-08-23 10:50:00,11.59,11.59,11.56,11.56,124400.0,7.7864,7.7864,7.7663,7.7663,124400.0
2007-08-23 10:55:00,11.56,11.57,11.54,11.57,250800.0,7.7663,7.773,7.7528,7.773,250800.0
2007-08-23 11:00:00,11.57,11.58,11.51,11.52,316400.0,7.773,7.7797,7.7327,7.7394,316400.0
2007-08-23 11:05:00,11.52,11.52,11.42,11.51,832000.0,7.7394,7.7394,7.6722,7.7327,832000.0
2007-08-23 11:10:00,11.51,11.51,11.47,11.49,252800.0,7.7327,7.7327,7.7058,7.7192,252800.0
2007-08-23 11:15:00,11.49,11.53,11.49,11.53,267600.0,7.7192,7.7461,7.7192,7.7461,267600.0
2007-08-23 11:20:00,11.53,11.59,11.52,11.58,523600.0,7.7461,7.7864,7.7394,7.7797,523600.0
2007-08-23 11:25:00,11.58,11.58,11.53,11.56,276800.0,7.7797,7.7797,7.7461,7.7663,276800.0
2007-08-23 11:30:00,11.56,11.6,11.54,11.54,542800.0,7.7663,7.7931,7.7528,7.7528,542800.0
2007-08-23 11:35:00,11.54,11.56,11.53,11.56,238400.0,7.7528,7.7663,7.7461,7.7663,238400.0
2007-08-23 11:40:00,11.56,11.56,11.53,11.53,133200.0,7.7663,7.7663,7.7461,7.7461,133200.0
2007-08-23 11:45:00,11.53,11.53,11.51,11.51,114400.0,7.7461,7.7461,7.7327,7.7327,114400.0
2007-08-23 11:50:00,11.5,11.53,11.49,11.51,318000.0,7.726,7.7461,7.7192,7.7327,318000.0
2007-08-23 11:55:00,11.51,11.53,11.49,11.52,345600.0,7.7327,7.7461,7.7192,7.7394,345600.0
2007-08-23 12:00:00,11.52,11.55,11.52,11.52,229200.0,7.7394,7.7596,7.7394,7.7394,229200.0
2007-08-23 12:05:00,11.52,11.59,11.52,11.54,484000.0,7.7394,7.7864,7.7394,7.7528,484000.0
2007-08-23 12:10:00,11.54,11.58,11.52,11.55,388400.0,7.7528,7.7797,7.7394,7.7596,388400.0
2007-08-23 12:15:00,11.55,11.62,11.55,11.62,308400.0,7.7596,7.8066,7.7596,7.8066,308400.0
2007-08-23 12:20:00,11.62,11.63,11.58,11.61,382000.0,7.8066,7.8133,7.7797,7.7999,382000.0
2007-08-23 12:25:00,11.61,11.65,11.58,11.64,287200.0,7.7999,7.8267,7.7797,7.82,287200.0
2007-08-23 12:30:00,11.63,11.74,11.61,11.71,488800.0,7.8133,7.8872,7.7999,7.867,488800.0
2007-08-23 12:35:00,11.71,11.81,11.71,11.78,726800.0,7.867,7.9342,7.867,7.9141,726800.0
2007-08-23 12:40:00,11.79,11.85,11.69,11.78,498000.0,7.9208,7.9611,7.8536,7.9141,498000.0
2007-08-23 12:45:00,11.77,11.96,11.76,11.93,715600.0,7.9074,8.035,7.9006,8.0149,715600.0
2007-08-23 12:50:00,11.93,11.97,11.88,11.96,461200.0,8.0149,8.0417,7.9813,8.035,461200.0
2007-08-23 12:55:00,11.96,11.97,11.88,11.9,416000.0,8.035,8.0417,7.9813,7.9947,416000.0
2007-08-23 13:00:00,11.9,11.92,11.81,11.88,456400.0,7.9947,8.0081,7.9342,7.9813,456400.0
2007-08-23 13:05:00,11.89,11.97,11.88,11.93,310800.0,7.988,8.0417,7.9813,8.0149,310800.0
2007-08-23 13:10:00,11.92,12.05,11.92,12.02,512800.0,8.0081,8.0955,8.0081,8.0753,512800.0
2007-08-23 13:15:00,12.02,12.06,11.93,11.97,613600.0,8.0753,8.1022,8.0149,8.0417,613600.0
2007-08-23 13:20:00,11.96,12.01,11.96,11.97,528400.0,8.035,8.0686,8.035,8.0417,528400.0
2007-08-23 13:25:00,11.97,11.99,11.88,11.9,398800.0,8.0417,8.0552,7.9813,7.9947,398800.0
2007-08-23 13:30:00,11.89,11.91,11.81,11.85,428000.0,7.988,8.0014,7.9342,7.9611,428000.0
2007-08-23 13:35:00,11.85,11.98,11.84,11.97,521600.0,7.9611,8.0484,7.9544,8.0417,521600.0
2007-08-23 13:40:00,11.97,12.01,11.93,11.94,477600.0,8.0417,8.0686,8.0149,8.0216,477600.0
2007-08-23 13:45:00,11.94,12.0,11.92,11.99,376400.0,8.0216,8.0619,8.0081,8.0552,376400.0
2007-08-23 13:50:00,11.98,11.99,11.94,11.95,191200.0,8.0484,8.0552,8.0216,8.0283,191200.0
2007-08-23 13:55:00,11.95,11.99,11.95,11.98,297600.0,8.0283,8.0552,8.0283,8.0484,297600.0
2007-08-23 14:00:00,11.98,12.0,11.94,11.94,234400.0,8.0484,8.0619,8.0216,8.0216,234400.0
2007-08-23 14:05:00,11.94,11.97,11.94,11.96,262800.0,8.0216,8.0417,8.0216,8.035,262800.0
2007-08-23 14:10:00,11.96,12.0,11.95,12.0,345200.0,8.035,8.0619,8.0283,8.0619,345200.0
2007-08-23 14:15:00,12.0,12.0,11.96,11.97,314400.0,8.0619,8.0619,8.035,8.0417,314400.0
2007-08-23 14:20:00,11.97,11.99,11.97,11.97,143600.0,8.0417,8.0552,8.0417,8.0417,143600.0
2007-08-23 14:25:00,11.97,11.98,11.94,11.96,146800.0,8.0417,8.0484,8.0216,8.035,146800.0
2007-08-23 14:30:00,11.96,11.99,11.95,11.98,150000.0,8.035,8.0552,8.0283,8.0484,150000.0
2007-08-23 14:35:00,11.98,11.98,11.94,11.94,269600.0,8.0484,8.0484,8.0216,8.0216,269600.0
2007-08-23 14:40:00,11.94,11.96,11.83,11.95,491200.0,8.0216,8.035,7.9477,8.0283,491200.0
2007-08-23 14:45:00,11.96,11.97,11.92,11.93,136800.0,8.035,8.0417,8.0081,8.0149,136800.0
2007-08-23 14:50:00,11.93,11.99,11.92,11.98,226000.0,8.0149,8.0552,8.0081,8.0484,226000.0
2007-08-23 14:55:00,11.98,12.1,11.97,12.1,1130400.0,8.0484,8.1291,8.0417,8.1291,1130400.0
2007-08-23 15:00:00,12.1,12.17,12.06,12.1,663600.0,8.1291,8.1761,8.1022,8.1291,663600.0
2007-08-23 15:05:00,12.09,12.13,12.04,12.09,296000.0,8.1223,8.1492,8.0888,8.1223,296000.0
2007-08-23 15:10:00,12.09,12.11,12.03,12.05,284800.0,8.1223,8.1358,8.082,8.0955,284800.0
2007-08-23 15:15:00,12.04,12.06,11.96,12.06,667600.0,8.0888,8.1022,8.035,8.1022,667600.0
2007-08-23 15:20:00,12.05,12.1,11.99,12.04,418800.0,8.0955,8.1291,8.0552,8.0888,418800.0
2007-08-23 15:25:00,12.04,12.05,11.99,12.0,322400.0,8.0888,8.0955,8.0552,8.0619,322400.0
2007-08-23 15:30:00,12.0,12.07,11.99,12.06,291200.0,8.0619,8.1089,8.0552,8.1022,291200.0
2007-08-23 15:35:00,12.06,12.08,12.03,12.07,304400.0,8.1022,8.1156,8.082,8.1089,304400.0
2007-08-23 15:40:00,12.08,12.22,12.08,12.15,748800.0,8.1156,8.2097,8.1156,8.1627,748800.0
2007-08-23 15:45:00,12.15,12.16,12.07,12.1,591600.0,8.1627,8.1694,8.1089,8.1291,591600.0
2007-08-23 15:50:00,12.1,12.12,12.02,12.06,607200.0,8.1291,8.1425,8.0753,8.1022,607200.0
2007-08-23 15:55:00,12.06,12.07,11.83,11.87,1267600.0,8.1022,8.1089,7.9477,7.9745,1267600.0
2007-08-24 09:30:00,12.1,12.17,11.92,11.96,891600.0,8.1291,8.1761,8.0081,8.035,891600.0
2007-08-24 09:35:00,11.97,11.97,11.78,11.91,732400.0,8.0417,8.0417,7.9141,8.0014,732400.0
2007-08-24 09:40:00,11.91,11.94,11.88,11.94,383600.0,8.0014,8.0216,7.9813,8.0216,383600.0
2007-08-24 09:45:00,11.94,12.1,11.93,11.98,636000.0,8.0216,8.1291,8.0149,8.0484,636000.0
2007-08-24 09:50:00,11.98,12.08,11.95,12.04,350400.0,8.0484,8.1156,8.0283,8.0888,350400.0
2007-08-24 09:55:00,12.04,12.07,12.02,12.04,152000.0,8.0888,8.1089,8.0753,8.0888,152000.0
2007-08-24 10:00:00,12.03,12.18,12.03,12.1,504800.0,8.082,8.1828,8.082,8.1291,504800.0
2007-08-24 10:05:00,12.1,12.17,12.04,12.17,344000.0,8.1291,8.1761,8.0888,8.1761,344000.0
2007-08-24 10:10:00,12.16,12.17,12.11,12.12,200800.0,8.1694,8.1761,8.1358,8.1425,200800.0
2007-08-24 10:15:00,12.12,12.2,12.1,12.2,325200.0,8.1425,8.1962,8.1291,8.1962,325200.0
2007-08-24 10:20:00,12.2,12.24,12.15,12.23,231600.0,8.1962,8.2231,8.1627,8.2164,231600.0
2007-08-24 10:25:00,12.23,12.23,12.1,12.1,257200.0,8.2164,8.2164,8.1291,8.1291,257200.0
2007-08-24 10:30:00,12.1,12.19,12.07,12.09,294000.0,8.1291,8.1895,8.1089,8.1223,294000.0
2007-08-24 10:35:00,12.09,12.17,12.09,12.13,118000.0,8.1223,8.1761,8.1223,8.1492,118000.0
2007-08-24 10:40:00,12.15,12.18,12.15,12.16,77600.0,8.1627,8.1828,8.1627,8.1694,77600.0
2007-08-24 10:45:00,12.16,12.18,12.13,12.13,150800.0,8.1694,8.1828,8.1492,8.1492,150800.0
2007-08-24 10:50:00,12.13,12.13,12.11,12.13,150400.0,8.1492,8.1492,8.1358,8.1492,150400.0
2007-08-24 10:55:00,12.13,12.13,12.1,12.1,94800.0,8.1492,8.1492,8.1291,8.1291,94800.0
2007-08-24 11:00:00,12.1,12.12,12.1,12.11,138400.0,8.1291,8.1425,8.1291,8.1358,138400.0
2007-08-24 11:05:00,12.11,12.12,12.1,12.11,111600.0,8.1358,8.1425,8.1291,8.1358,111600.0
2007-08-24 11:10:00,12.11,12.11,12.06,12.06,142000.0,8.1358,8.1358,8.1022,8.1022,142000.0
2007-08-24 11:15:00,12.06,12.07,12.04,12.04,119200.0,8.1022,8.1089,8.0888,8.0888,119200.0
2007-08-24 11:20:00,12.04,12.1,12.04,12.1,112000.0,8.0888,8.1291,8.0888,8.1291,112000.0
2007-08-24 11:25:00,12.11,12.12,12.08,12.09,74400.0,8.1358,8.1425,8.1156,8.1223,74400.0
2007-08-24 11:30:00,12.09,12.12,12.08,12.11,54000.0,8.1223,8.1425,8.1156,8.1358,54000.0
2007-08-24 11:35:00,12.11,12.11,12.09,12.09,53600.0,8.1358,8.1358,8.1223,8.1223,53600.0
2007-08-24 11:40:00,12.09,12.13,12.09,12.12,113600.0,8.1223,8.1492,8.1223,8.1425,113600.0
2007-08-24 11:45:00,12.12,12.13,12.11,12.13,75200.0,8.1425,8.1492,8.1358,8.1492,75200.0
2007-08-24 11:50:00,12.13,12.15,12.12,12.13,129200.0,8.1492,8.1627,8.1425,8.1492,129200.0
2007-08-24 11:55:00,12.13,12.14,12.1,12.14,81600.0,8.1492,8.1559,8.1291,8.1559,81600.0
2007-08-24 12:00:00,12.14,12.14,12.11,12.11,127200.0,8.1559,8.1559,8.1358,8.1358,127200.0
2007-08-24 12:05:00,12.11,12.14,12.1,12.12,59600.0,8.1358,8.1559,8.1291,8.1425,59600.0
2007-08-24 12:10:00,12.12,12.13,12.11,12.13,71600.0,8.1425,8.1492,8.1358,8.1492,71600.0
2007-08-24 12:15:00,12.13,12.14,12.13,12.14,96400.0,8.1492,8.1559,8.1492,8.1559,96400.0
2007-08-24 12:20:00,12.14,12.16,12.14,12.16,140000.0,8.1559,8.1694,8.1559,8.1694,140000.0
2007-08-24 12:25:00,12.16,12.16,12.14,12.15,74800.0,8.1694,8.1694,8.1559,8.1627,74800.0
2007-08-24 12:30:00,12.14,12.15,12.14,12.15,126000.0,8.1559,8.1627,8.1559,8.1627,126000.0
2007-08-24 12:35:00,12.15,12.17,12.15,12.17,90800.0,8.1627,8.1761,8.1627,8.1761,90800.0
2007-08-24 12:40:00,12.17,12.2,12.17,12.2,218400.0,8.1761,8.1962,8.1761,8.1962,218400.0
2007-08-24 12:45:00,12.2,12.24,12.2,12.22,198800.0,8.1962,8.2231,8.1962,8.2097,198800.0
2007-08-24 12:50:00,12.22,12.34,12.22,12.31,650000.0,8.2097,8.2903,8.2097,8.2701,650000.0
2007-08-24 12:55:00,12.32,12.34,12.28,12.34,217600.0,8.2769,8.2903,8.25,8.2903,217600.0
2007-08-24 13:00:00,12.34,12.35,12.31,12.32,125200.0,8.2903,8.297,8.2701,8.2769,125200.0
2007-08-24 13:05:00,12.32,12.37,12.31,12.35,279200.0,8.2769,8.3105,8.2701,8.297,279200.0
2007-08-24 13:10:00,12.34,12.45,12.34,12.4,220000.0,8.2903,8.3642,8.2903,8.3306,220000.0
2007-08-24 13:15:00,12.4,12.44,12.37,12.4,242000.0,8.3306,8.3575,8.3105,8.3306,242000.0
2007-08-24 13:20:00,12.39,12.4,12.33,12.38,277200.0,8.3239,8.3306,8.2836,8.3172,277200.0
2007-08-24 13:25:00,12.38,12.4,12.36,12.37,181600.0,8.3172,8.3306,8.3037,8.3105,181600.0
2007-08-24 13:30:00,12.37,12.37,12.29,12.31,154400.0,8.3105,8.3105,8.2567,8.2701,154400.0
2007-08-24 13:35:00,12.31,12.34,12.3,12.3,132400.0,8.2701,8.2903,8.2634,8.2634,132400.0
2007-08-24 13:40:00,12.31,12.35,12.3,12.33,101200.0,8.2701,8.297,8.2634,8.2836,101200.0
2007-08-24 13:45:00,12.34,12.34,12.31,12.31,67200.0,8.2903,8.2903,8.2701,8.2701,67200.0
2007-08-24 13:50:00,12.31,12.35,12.29,12.34,114000.0,8.2701,8.297,8.2567,8.2903,114000.0
2007-08-24 13:55:00,12.34,12.36,12.33,12.36,112800.0,8.2903,8.3037,8.2836,8.3037,112800.0
2007-08-24 14:00:00,12.36,12.4,12.35,12.39,211600.0,8.3037,8.3306,8.297,8.3239,211600.0
2007-08-24 14:05:00,12.39,12.46,12.38,12.39,372400.0,8.3239,8.3709,8.3172,8.3239,372400.0
2007-08-24 14:10:00,12.39,12.39,12.3,12.34,232800.0,8.3239,8.3239,8.2634,8.2903,232800.0
2007-08-24 14:15:00,12.34,12.35,12.33,12.34,103200.0,8.2903,8.297,8.2836,8.2903,103200.0
2007-08-24 14:20:00,12.34,12.34,12.33,12.34,76800.0,8.2903,8.2903,8.2836,8.2903,76800.0
2007-08-24 14:25:00,12.34,12.35,12.29,12.33,179200.0,8.2903,8.297,8.2567,8.2836,179200.0
2007-08-24 14:30:00,12.33,12.35,12.31,12.35,112400.0,8.2836,8.297,8.2701,8.297,112400.0
2007-08-24 14:35:00,12.35,12.38,12.34,12.38,130400.0,8.297,8.3172,8.2903,8.3172,130400.0
2007-08-24 14:40:00,12.37,12.4,12.37,12.37,112800.0,8.3105,8.3306,8.3105,8.3105,112800.0
2007-08-24 14:45:00,12.37,12.4,12.36,12.37,128000.0,8.3105,8.3306,8.3037,8.3105,128000.0
2007-08-24 14:50:00,12.37,12.4,12.36,12.38,148800.0,8.3105,8.3306,8.3037,8.3172,148800.0
2007-08-24 14:55:00,12.38,12.39,12.35,12.38,180400.0,8.3172,8.3239,8.297,8.3172,180400.0
2007-08-24 15:00:00,12.39,12.42,12.37,12.42,156000.0,8.3239,8.344,8.3105,8.344,156000.0
2007-08-24 15:05:00,12.41,12.41,12.38,12.38,110400.0,8.3373,8.3373,8.3172,8.3172,110400.0
2007-08-24 15:10:00,12.39,12.41,12.36,12.38,167200.0,8.3239,8.3373,8.3037,8.3172,167200.0
2007-08-24 15:15:00,12.38,12.39,12.37,12.38,185200.0,8.3172,8.3239,8.3105,8.3172,185200.0
2007-08-24 15:20:00,12.38,12.38,12.32,12.33,218000.0,8.3172,8.3172,8.2769,8.2836,218000.0
2007-08-24 15:25:00,12.33,12.34,12.32,12.33,221200.0,8.2836,8.2903,8.2769,8.2836,221200.0
2007-08-24 15:30:00,12.33,12.34,12.32,12.33,220800.0,8.2836,8.2903,8.2769,8.2836,220800.0
2007-08-24 15:35:00,12.33,12.36,12.31,12.35,216000.0,8.2836,8.3037,8.2701,8.297,216000.0
2007-08-24 15:40:00,12.35,12.36,12.35,12.35,215600.0,8.297,8.3037,8.297,8.297,215600.0
2007-08-24 15:45:00,12.35,12.37,12.32,12.33,302800.0,8.297,8.3105,8.2769,8.2836,302800.0
2007-08-24 15:50:00,12.33,12.37,12.31,12.35,244400.0,8.2836,8.3105,8.2701,8.297,244400.0
2007-08-24 15:55:00,12.34,12.39,12.34,12.37,475600.0,8.2903,8.3239,8.2903,8.3105,475600.0
2007-08-27 09:30:00,12.39,12.46,12.38,12.42,299600.0,8.3239,8.3709,8.3172,8.344,299600.0
2007-08-27 09:35:00,12.4,12.44,12.38,12.38,161600.0,8.3306,8.3575,8.3172,8.3172,161600.0
2007-08-27 09:40:00,12.38,12.38,12.28,12.32,242000.0,8.3172,8.3172,8.25,8.2769,242000.0
2007-08-27 09:45:00,12.32,12.32,12.2,12.2,351600.0,8.2769,8.2769,8.1962,8.1962,351600.0
2007-08-27 09:50:00,12.2,12.23,12.15,12.21,280400.0,8.1962,8.2164,8.1627,8.203,280400.0
2007-08-27 09:55:00,12.22,12.26,12.2,12.25,130800.0,8.2097,8.2366,8.1962,8.2298,130800.0
2007-08-27 10:00:00,12.25,12.26,12.21,12.22,153200.0,8.2298,8.2366,8.203,8.2097,153200.0
2007-08-27 10:05:00,12.22,12.23,12.18,12.18,224400.0,8.2097,8.2164,8.1828,8.1828,224400.0
2007-08-27 10:10:00,12.18,12.18,12.16,12.17,105600.0,8.1828,8.1828,8.1694,8.1761,105600.0
2007-08-27 10:15:00,12.17,12.21,12.17,12.2,84400.0,8.1761,8.203,8.1761,8.1962,84400.0
2007-08-27 10:20:00,12.2,12.2,12.17,12.17,77600.0,8.1962,8.1962,8.1761,8.1761,77600.0
2007-08-27 10:25:00,12.17,12.18,12.09,12.13,244800.0,8.1761,8.1828,8.1223,8.1492,244800.0
2007-08-27 10:30:00,12.14,12.2,12.13,12.19,178800.0,8.1559,8.1962,8.1492,8.1895,178800.0
2007-08-27 10:35:00,12.19,12.19,12.11,12.12,152800.0,8.1895,8.1895,8.1358,8.1425,152800.0
2007-08-27 10:40:00,12.12,12.17,12.12,12.13,162800.0,8.1425,8.1761,8.1425,8.1492,162800.0
2007-08-27 10:45:00,12.13,12.16,12.12,12.15,113600.0,8.1492,8.1694,8.1425,8.1627,113600.0
2007-08-27 10:50:00,12.15,12.19,12.15,12.17,54400.0,8.1627,8.1895,8.1627,8.1761,54400.0
2007-08-27 10:55:00,12.18,12.2,12.15,12.16,93200.0,8.1828,8.1962,8.1627,8.1694,93200.0
2007-08-27 11:00:00,12.15,12.17,12.13,12.16,89200.0,8.1627,8.1761,8.1492,8.1694,89200.0
2007-08-27 11:05:00,12.16,12.19,12.15,12.17,109200.0,8.1694,8.1895,8.1627,8.1761,109200.0
2007-08-27 11:10:00,12.16,12.19,12.15,12.15,90800.0,8.1694,8.1895,8.1627,8.1627,90800.0
2007-08-27 11:15:00,12.15,12.15,12.07,12.1,141200.0,8.1627,8.1627,8.1089,8.1291,141200.0
2007-08-27 11:20:00,12.08,12.1,12.08,12.09,63200.0,8.1156,8.1291,8.1156,8.1223,63200.0
2007-08-27 11:25:00,12.08,12.11,12.08,12.1,68400.0,8.1156,8.1358,8.1156,8.1291,68400.0
2007-08-27 11:30:00,12.09,12.1,12.08,12.08,65200.0,8.1223,8.1291,8.1156,8.1156,65200.0
2007-08-27 11:35:00,12.09,12.1,12.09,12.09,69600.0,8.1223,8.1291,8.1223,8.1223,69600.0
2007-08-27 11:40:00,12.09,12.1,12.08,12.09,54800.0,8.1223,8.1291,8.1156,8.1223,54800.0
2007-08-27 11:45:00,12.09,12.13,12.08,12.11,112400.0,8.1223,8.1492,8.1156,8.1358,112400.0
2007-08-27 11:50:00,12.11,12.15,12.11,12.13,48000.0,8.1358,8.1627,8.1358,8.1492,48000.0
2007-08-27 11:55:00,12.12,12.13,12.12,12.13,22800.0,8.1425,8.1492,8.1425,8.1492,22800.0
2007-08-27 12:00:00,12.13,12.14,12.12,12.12,96400.0,8.1492,8.1559,8.1425,8.1425,96400.0
2007-08-27 12:05:00,12.11,12.13,12.11,12.12,75600.0,8.1358,8.1492,8.1358,8.1425,75600.0
2007-08-27 12:10:00,12.12,12.12,12.11,12.12,71600.0,8.1425,8.1425,8.1358,8.1425,71600.0
2007-08-27 12:15:00,12.11,12.15,12.11,12.15,142400.0,8.1358,8.1627,8.1358,8.1627,142400.0
2007-08-27 12:20:00,12.15,12.17,12.15,12.17,67600.0,8.1627,8.1761,8.1627,8.1761,67600.0
2007-08-27 12:25:00,12.15,12.2,12.15,12.2,142400.0,8.1627,8.1962,8.1627,8.1962,142400.0
2007-08-27 12:30:00,12.2,12.21,12.19,12.21,81200.0,8.1962,8.203,8.1895,8.203,81200.0
2007-08-27 12:35:00,12.21,12.22,12.18,12.18,147600.0,8.203,8.2097,8.1828,8.1828,147600.0
2007-08-27 12:40:00,12.18,12.18,12.15,12.17,66400.0,8.1828,8.1828,8.1627,8.1761,66400.0
2007-08-27 12:45:00,12.17,12.18,12.13,12.13,63600.0,8.1761,8.1828,8.1492,8.1492,63600.0
2007-08-27 12:50:00,12.13,12.13,12.1,12.11,134000.0,8.1492,8.1492,8.1291,8.1358,134000.0
2007-08-27 12:55:00,12.12,12.12,12.09,12.11,71600.0,8.1425,8.1425,8.1223,8.1358,71600.0
2007-08-27 13:00:00,12.11,12.13,12.1,12.12,88000.0,8.1358,8.1492,8.1291,8.1425,88000.0
2007-08-27 13:05:00,12.13,12.17,12.12,12.16,70400.0,8.1492,8.1761,8.1425,8.1694,70400.0
2007-08-27 13:10:00,12.16,12.18,12.16,12.17,45600.0,8.1694,8.1828,8.1694,8.1761,45600.0
2007-08-27 13:15:00,12.18,12.18,12.17,12.18,37600.0,8.1828,8.1828,8.1761,8.1828,37600.0
2007-08-27 13:20:00,12.18,12.18,12.13,12.13,60000.0,8.1828,8.1828,8.1492,8.1492,60000.0
2007-08-27 13:25:00,12.13,12.15,12.13,12.15,39600.0,8.1492,8.1627,8.1492,8.1627,39600.0
2007-08-27 13:30:00,12.15,12.17,12.15,12.15,55600.0,8.1627,8.1761,8.1627,8.1627,55600.0
2007-08-27 13:35:00,12.15,12.15,12.12,12.13,65600.0,8.1627,8.1627,8.1425,8.1492,65600.0
2007-08-27 13:40:00,12.13,12.14,12.12,12.14,52400.0,8.1492,8.1559,8.1425,8.1559,52400.0
2007-08-27 13:45:00,12.14,12.15,12.13,12.14,38400.0,8.1559,8.1627,8.1492,8.1559,38400.0
2007-08-27 13:50:00,12.14,12.15,12.1,12.11,94800.0,8.1559,8.1627,8.1291,8.1358,94800.0
2007-08-27 13:55:00,12.11,12.14,12.11,12.13,58000.0,8.1358,8.1559,8.1358,8.1492,58000.0
2007-08-27 14:00:00,12.13,12.17,12.11,12.17,157200.0,8.1492,8.1761,8.1358,8.1761,157200.0
2007-08-27 14:05:00,12.17,12.19,12.15,12.19,94400.0,8.1761,8.1895,8.1627,8.1895,94400.0
2007-08-27 14:10:00,12.18,12.2,12.17,12.19,89200.0,8.1828,8.1962,8.1761,8.1895,89200.0
2007-08-27 14:15:00,12.2,12.21,12.18,12.2,44000.0,8.1962,8.203,8.1828,8.1962,44000.0
2007-08-27 14:20:00,12.2,12.22,12.2,12.21,66800.0,8.1962,8.2097,8.1962,8.203,66800.0
2007-08-27 14:25:00,12.21,12.23,12.18,12.2,95600.0,8.203,8.2164,8.1828,8.1962,95600.0
2007-08-27 14:30:00,12.21,12.24,12.2,12.22,172800.0,8.203,8.2231,8.1962,8.2097,172800.0
2007-08-27 14:35:00,12.22,12.22,12.2,12.22,54400.0,8.2097,8.2097,8.1962,8.2097,54400.0
2007-08-27 14:40:00,12.22,12.25,12.22,12.25,111600.0,8.2097,8.2298,8.2097,8.2298,111600.0
2007-08-27 14:45:00,12.25,12.25,12.22,12.22,66400.0,8.2298,8.2298,8.2097,8.2097,66400.0
2007-08-27 14:50:00,12.22,12.22,12.2,12.2,45200.0,8.2097,8.2097,8.1962,8.1962,45200.0
2007-08-27 14:55:00,12.2,12.23,12.19,12.22,84000.0,8.1962,8.2164,8.1895,8.2097,84000.0
2007-08-27 15:00:00,12.22,12.22,12.18,12.19,55600.0,8.2097,8.2097,8.1828,8.1895,55600.0
2007-08-27 15:05:00,12.18,12.19,12.15,12.15,56000.0,8.1828,8.1895,8.1627,8.1627,56000.0
2007-08-27 15:10:00,12.15,12.18,12.15,12.16,50400.0,8.1627,8.1828,8.1627,8.1694,50400.0
2007-08-27 15:15:00,12.15,12.15,12.13,12.14,104400.0,8.1627,8.1627,8.1492,8.1559,104400.0
2007-08-27 15:20:00,12.14,12.15,12.13,12.13,109200.0,8.1559,8.1627,8.1492,8.1492,109200.0
2007-08-27 15:25:00,12.13,12.15,12.13,12.13,131200.0,8.1492,8.1627,8.1492,8.1492,131200.0
2007-08-27 15:30:00,12.13,12.19,12.12,12.19,152000.0,8.1492,8.1895,8.1425,8.1895,152000.0
2007-08-27 15:35:00,12.19,12.22,12.17,12.21,133200.0,8.1895,8.2097,8.1761,8.203,133200.0
2007-08-27 15:40:00,12.22,12.23,12.19,12.23,183600.0,8.2097,8.2164,8.1895,8.2164,183600.0
2007-08-27 15:45:00,12.22,12.25,12.2,12.21,189200.0,8.2097,8.2298,8.1962,8.203,189200.0
2007-08-27 15:50:00,12.2,12.24,12.17,12.2,239600.0,8.1962,8.2231,8.1761,8.1962,239600.0
2007-08-27 15:55:00,12.19,12.22,12.18,12.19,178000.0,8.1895,8.2097,8.1828,8.1895,178000.0
2007-08-28 09:30:00,12.15,12.15,12.08,12.1,156400.0,8.1627,8.1627,8.1156,8.1291,156400.0
2007-08-28 09:35:00,12.1,12.12,12.06,12.07,133600.0,8.1291,8.1425,8.1022,8.1089,133600.0
2007-08-28 09:40:00,12.07,12.07,11.96,11.99,219600.0,8.1089,8.1089,8.035,8.0552,219600.0
2007-08-28 09:45:00,12.0,12.07,11.98,12.03,140400.0,8.0619,8.1089,8.0484,8.082,140400.0
2007-08-28 09:50:00,12.03,12.03,11.92,11.95,246800.0,8.082,8.082,8.0081,8.0283,246800.0
2007-08-28 09:55:00,11.95,11.96,11.89,11.93,122400.0,8.0283,8.035,7.988,8.0149,122400.0
2007-08-28 10:00:00,11.94,11.95,11.84,11.85,277200.0,8.0216,8.0283,7.9544,7.9611,277200.0
2007-08-28 10:05:00,11.87,12.01,11.85,12.01,291200.0,7.9745,8.0686,7.9611,8.0686,291200.0
2007-08-28 10:10:00,12.0,12.06,11.99,12.06,82000.0,8.0619,8.1022,8.0552,8.1022,82000.0
2007-08-28 10:15:00,12.06,12.1,12.03,12.03,97200.0,8.1022,8.1291,8.082,8.082,97200.0
2007-08-28 10:20:00,12.04,12.06,12.03,12.06,62800.0,8.0888,8.1022,8.082,8.1022,62800.0
2007-08-28 10:25:00,12.05,12.06,12.05,12.06,44400.0,8.0955,8.1022,8.0955,8.1022,44400.0
2007-08-28 10:30:00,12.05,12.11,12.05,12.11,69200.0,8.0955,8.1358,8.0955,8.1358,69200.0
2007-08-28 10:35:00,12.11,12.11,12.08,12.08,60800.0,8.1358,8.1358,8.1156,8.1156,60800.0
2007-08-28 10:40:00,12.08,12.09,12.05,12.05,70000.0,8.1156,8.1223,8.0955,8.0955,70000.0
2007-08-28 10:45:00,12.05,12.05,11.99,11.99,65200.0,8.0955,8.0955,8.0552,8.0552,65200.0
2007-08-28 10:50:00,11.99,12.0,11.95,11.95,90400.0,8.0552,8.0619,8.0283,8.0283,90400.0
2007-08-28 10:55:00,11.96,11.97,11.95,11.97,55600.0,8.035,8.0417,8.0283,8.0417,55600.0
2007-08-28 11:00:00,11.97,11.98,11.96,11.98,33200.0,8.0417,8.0484,8.035,8.0484,33200.0
2007-08-28 11:05:00,11.98,11.99,11.97,11.97,33200.0,8.0484,8.0552,8.0417,8.0417,33200.0
2007-08-28 11:10:00,11.98,11.99,11.97,11.99,66800.0,8.0484,8.0552,8.0417,8.0552,66800.0
2007-08-28 11:15:00,11.99,12.01,11.95,11.95,267200.0,8.0552,8.0686,8.0283,8.0283,267200.0
2007-08-28 11:20:00,11.95,11.96,11.93,11.95,108400.0,8.0283,8.035,8.0149,8.0283,108400.0
2007-08-28 11:25:00,11.95,11.97,11.95,11.96,47600.0,8.0283,8.0417,8.0283,8.035,47600.0
2007-08-28 11:30:00,11.97,12.0,11.96,11.99,112800.0,8.0417,8.0619,8.035,8.0552,112800.0
2007-08-28 11:35:00,11.99,11.99,11.94,11.96,84400.0,8.0552,8.0552,8.0216,8.035,84400.0
2007-08-28 11:40:00,11.96,11.97,11.91,11.92,124800.0,8.035,8.0417,8.0014,8.0081,124800.0
2007-08-28 11:45:00,11.92,11.93,11.91,11.92,44400.0,8.0081,8.0149,8.0014,8.0081,44400.0
2007-08-28 11:50:00,11.91,11.93,11.9,11.92,124400.0,8.0014,8.0149,7.9947,8.0081,124400.0
2007-08-28 11:55:00,11.91,11.92,11.91,11.92,37200.0,8.0014,8.0081,8.0014,8.0081,37200.0
2007-08-28 12:00:00,11.92,11.92,11.85,11.87,113600.0,8.0081,8.0081,7.9611,7.9745,113600.0
2007-08-28 12:05:00,11.87,11.87,11.82,11.85,143600.0,7.9745,7.9745,7.9409,7.9611,143600.0
2007-08-28 12:10:00,11.84,11.86,11.83,11.86,32800.0,7.9544,7.9678,7.9477,7.9678,32800.0
2007-08-28 12:15:00,11.87,11.87,11.86,11.87,78000.0,7.9745,7.9745,7.9678,7.9745,78000.0
2007-08-28 12:20:00,11.86,11.87,11.85,11.85,62800.0,7.9678,7.9745,7.9611,7.9611,62800.0
2007-08-28 12:25:00,11.85,11.86,11.83,11.86,75200.0,7.9611,7.9678,7.9477,7.9678,75200.0
2007-08-28 12:30:00,11.85,11.88,11.85,11.85,91200.0,7.9611,7.9813,7.9611,7.9611,91200.0
2007-08-28 12:35:00,11.85,11.86,11.83,11.84,87200.0,7.9611,7.9678,7.9477,7.9544,87200.0
2007-08-28 12:40:00,11.84,11.84,11.81,11.82,96400.0,7.9544,7.9544,7.9342,7.9409,96400.0
2007-08-28 12:45:00,11.82,11.84,11.81,11.83,61200.0,7.9409,7.9544,7.9342,7.9477,61200.0
2007-08-28 12:50:00,11.83,11.88,11.83,11.86,98400.0,7.9477,7.9813,7.9477,7.9678,98400.0
2007-08-28 12:55:00,11.86,11.87,11.83,11.84,70400.0,7.9678,7.9745,7.9477,7.9544,70400.0
2007-08-28 13:00:00,11.84,11.86,11.84,11.84,42400.0,7.9544,7.9678,7.9544,7.9544,42400.0
2007-08-28 13:05:00,11.85,11.85,11.81,11.82,104000.0,7.9611,7.9611,7.9342,7.9409,104000.0
2007-08-28 13:10:00,11.81,11.83,11.76,11.79,201600.0,7.9342,7.9477,7.9006,7.9208,201600.0
2007-08-28 13:15:00,11.78,11.78,11.69,11.72,236800.0,7.9141,7.9141,7.8536,7.8738,236800.0
2007-08-28 13:20:00,11.72,11.76,11.72,11.74,125600.0,7.8738,7.9006,7.8738,7.8872,125600.0
2007-08-28 13:25:00,11.74,11.79,11.74,11.77,95200.0,7.8872,7.9208,7.8872,7.9074,95200.0
2007-08-28 13:30:00,11.77,11.8,11.76,11.78,215200.0,7.9074,7.9275,7.9006,7.9141,215200.0
2007-08-28 13:35:00,11.78,11.85,11.78,11.84,157200.0,7.9141,7.9611,7.9141,7.9544,157200.0
2007-08-28 13:40:00,11.84,11.85,11.84,11.84,45200.0,7.9544,7.9611,7.9544,7.9544,45200.0
2007-08-28 13:45:00,11.85,11.85,11.8,11.83,65200.0,7.9611,7.9611,7.9275,7.9477,65200.0
2007-08-28 13:50:00,11.84,11.84,11.82,11.83,71200.0,7.9544,7.9544,7.9409,7.9477,71200.0
2007-08-28 13:55:00,11.83,11.83,11.82,11.83,45200.0,7.9477,7.9477,7.9409,7.9477,45200.0
2007-08-28 14:00:00,11.83,11.83,11.76,11.76,146000.0,7.9477,7.9477,7.9006,7.9006,146000.0
2007-08-28 14:05:00,11.77,11.77,11.72,11.74,187200.0,7.9074,7.9074,7.8738,7.8872,187200.0
2007-08-28 14:10:00,11.74,11.8,11.73,11.8,184400.0,7.8872,7.9275,7.8805,7.9275,184400.0
2007-08-28 14:15:00,11.8,11.84,11.8,11.82,76800.0,7.9275,7.9544,7.9275,7.9409,76800.0
2007-08-28 14:20:00,11.82,11.83,11.79,11.79,104400.0,7.9409,7.9477,7.9208,7.9208,104400.0
2007-08-28 14:25:00,11.79,11.82,11.79,11.79,60400.0,7.9208,7.9409,7.9208,7.9208,60400.0
2007-08-28 14:30:00,11.79,11.79,11.76,11.79,93600.0,7.9208,7.9208,7.9006,7.9208,93600.0
2007-08-28 14:35:00,11.79,11.79,11.75,11.75,213200.0,7.9208,7.9208,7.8939,7.8939,213200.0
2007-08-28 14:40:00,11.74,11.76,11.7,11.74,157600.0,7.8872,7.9006,7.8603,7.8872,157600.0
2007-08-28 14:45:00,11.74,11.77,11.73,11.75,95600.0,7.8872,7.9074,7.8805,7.8939,95600.0
2007-08-28 14:50:00,11.74,11.76,11.73,11.74,54800.0,7.8872,7.9006,7.8805,7.8872,54800.0
2007-08-28 14:55:00,11.74,11.74,11.71,11.73,92000.0,7.8872,7.8872,7.867,7.8805,92000.0
2007-08-28 15:00:00,11.73,11.74,11.69,11.69,170000.0,7.8805,7.8872,7.8536,7.8536,170000.0
2007-08-28 15:05:00,11.7,11.7,11.68,11.68,122000.0,7.8603,7.8603,7.8469,7.8469,122000.0
2007-08-28 15:10:00,11.68,11.73,11.68,11.71,82800.0,7.8469,7.8805,7.8469,7.867,82800.0
2007-08-28 15:15:00,11.72,11.73,11.71,11.72,98800.0,7.8738,7.8805,7.867,7.8738,98800.0
2007-08-28 15:20:00,11.72,11.74,11.72,11.73,94000.0,7.8738,7.8872,7.8738,7.8805,94000.0
2007-08-28 15:25:00,11.73,11.73,11.69,11.69,144400.0,7.8805,7.8805,7.8536,7.8536,144400.0
2007-08-28 15:30:00,11.69,11.73,11.69,11.71,116800.0,7.8536,7.8805,7.8536,7.867,116800.0
2007-08-28 15:35:00,11.71,11.71,11.68,11.68,122000.0,7.867,7.867,7.8469,7.8469,122000.0
2007-08-28 15:40:00,11.68,11.68,11.64,11.66,258000.0,7.8469,7.8469,7.82,7.8335,258000.0
2007-08-28 15:45:00,11.66,11.67,11.63,11.64,235600.0,7.8335,7.8402,7.8133,7.82,235600.0
2007-08-28 15:50:00,11.63,11.67,11.62,11.62,206000.0,7.8133,7.8402,7.8066,7.8066,206000.0
2007-08-28 15:55:00,11.63,11.65,11.61,11.61,320400.0,7.8133,7.8267,7.7999,7.7999,320400.0
2007-08-29 09:30:00,11.75,11.88,11.75,11.78,296800.0,7.8939,7.9813,7.8939,7.9141,296800.0
2007-08-29 09:35:00,11.78,11.91,11.78,11.84,317600.0,7.9141,8.0014,7.9141,7.9544,317600.0
2007-08-29 09:40:00,11.84,11.84,11.81,11.83,128400.0,7.9544,7.9544,7.9342,7.9477,128400.0
2007-08-29 09:45:00,11.83,11.84,11.81,11.82,108000.0,7.9477,7.9544,7.9342,7.9409,108000.0
2007-08-29 09:50:00,11.82,11.86,11.81,11.84,83600.0,7.9409,7.9678,7.9342,7.9544,83600.0
2007-08-29 09:55:00,11.84,11.85,11.83,11.83,124400.0,7.9544,7.9611,7.9477,7.9477,124400.0
2007-08-29 10:00:00,11.83,11.85,11.83,11.83,79200.0,7.9477,7.9611,7.9477,7.9477,79200.0
2007-08-29 10:05:00,11.83,11.83,11.81,11.82,72400.0,7.9477,7.9477,7.9342,7.9409,72400.0
2007-08-29 10:10:00,11.83,11.83,11.78,11.83,76000.0,7.9477,7.9477,7.9141,7.9477,76000.0
2007-08-29 10:15:00,11.83,11.84,11.82,11.83,68400.0,7.9477,7.9544,7.9409,7.9477,68400.0
2007-08-29 10:20:00,11.83,11.85,11.82,11.84,192400.0,7.9477,7.9611,7.9409,7.9544,192400.0
2007-08-29 10:25:00,11.84,11.86,11.83,11.86,109200.0,7.9544,7.9678,7.9477,7.9678,109200.0
2007-08-29 10:30:00,11.86,11.89,11.85,11.88,151600.0,7.9678,7.988,7.9611,7.9813,151600.0
2007-08-29 10:35:00,11.88,11.97,11.88,11.97,243200.0,7.9813,8.0417,7.9813,8.0417,243200.0
2007-08-29 10:40:00,11.97,11.98,11.95,11.97,131200.0,8.0417,8.0484,8.0283,8.0417,131200.0
2007-08-29 10:45:00,11.97,11.97,11.91,11.96,194000.0,8.0417,8.0417,8.0014,8.035,194000.0
2007-08-29 10:50:00,11.96,12.0,11.96,11.99,149200.0,8.035,8.0619,8.035,8.0552,149200.0
2007-08-29 10:55:00,11.99,12.0,11.98,11.98,80400.0,8.0552,8.0619,8.0484,8.0484,80400.0
2007-08-29 11:00:00,11.99,12.0,11.97,11.97,114000.0,8.0552,8.0619,8.0417,8.0417,114000.0
2007-08-29 11:05:00,11.97,11.99,11.96,11.96,106400.0,8.0417,8.0552,8.035,8.035,106400.0
2007-08-29 11:10:00,11.96,11.97,11.96,11.96,64400.0,8.035,8.0417,8.035,8.035,64400.0
2007-08-29 11:15:00,11.96,11.96,11.92,11.92,88400.0,8.035,8.035,8.0081,8.0081,88400.0
2007-08-29 11:20:00,11.92,11.94,11.91,11.92,43200.0,8.0081,8.0216,8.0014,8.0081,43200.0
2007-08-29 11:25:00,11.92,11.93,11.9,11.9,62000.0,8.0081,8.0149,7.9947,7.9947,62000.0
2007-08-29 11:30:00,11.9,11.92,11.88,11.89,61200.0,7.9947,8.0081,7.9813,7.988,61200.0
2007-08-29 11:35:00,11.9,11.93,11.88,11.9,123600.0,7.9947,8.0149,7.9813,7.9947,123600.0
2007-08-29 11:40:00,11.9,11.97,11.89,11.96,72400.0,7.9947,8.0417,7.988,8.035,72400.0
2007-08-29 11:45:00,11.97,12.0,11.96,12.0,64000.0,8.0417,8.0619,8.035,8.0619,64000.0
2007-08-29 11:50:00,12.0,12.0,11.98,11.99,85200.0,8.0619,8.0619,8.0484,8.0552,85200.0
2007-08-29 11:55:00,11.99,12.0,11.98,11.99,90400.0,8.0552,8.0619,8.0484,8.0552,90400.0
2007-08-29 12:00:00,12.0,12.09,11.99,12.09,249600.0,8.0619,8.1223,8.0552,8.1223,249600.0
2007-08-29 12:05:00,12.08,12.09,12.01,12.02,190400.0,8.1156,8.1223,8.0686,8.0753,190400.0
2007-08-29 12:10:00,12.02,12.05,12.02,12.03,65200.0,8.0753,8.0955,8.0753,8.082,65200.0
2007-08-29 12:15:00,12.03,12.04,12.03,12.04,44400.0,8.082,8.0888,8.082,8.0888,44400.0
2007-08-29 12:20:00,12.04,12.09,12.04,12.05,68400.0,8.0888,8.1223,8.0888,8.0955,68400.0
2007-08-29 12:25:00,12.06,12.08,12.04,12.05,116400.0,8.1022,8.1156,8.0888,8.0955,116400.0
2007-08-29 12:30:00,12.05,12.08,12.05,12.08,131200.0,8.0955,8.1156,8.0955,8.1156,131200.0
2007-08-29 12:35:00,12.08,12.08,12.05,12.06,73600.0,8.1156,8.1156,8.0955,8.1022,73600.0
2007-08-29 12:40:00,12.07,12.13,12.07,12.13,121200.0,8.1089,8.1492,8.1089,8.1492,121200.0
2007-08-29 12:45:00,12.13,12.13,12.1,12.11,116800.0,8.1492,8.1492,8.1291,8.1358,116800.0
2007-08-29 12:50:00,12.11,12.14,12.09,12.13,108000.0,8.1358,8.1559,8.1223,8.1492,108000.0
2007-08-29 12:55:00,12.12,12.13,12.1,12.13,66400.0,8.1425,8.1492,8.1291,8.1492,66400.0
2007-08-29 13:00:00,12.13,12.15,12.12,12.15,75200.0,8.1492,8.1627,8.1425,8.1627,75200.0
2007-08-29 13:05:00,12.15,12.18,12.15,12.15,94000.0,8.1627,8.1828,8.1627,8.1627,94000.0
2007-08-29 13:10:00,12.15,12.15,12.1,12.11,74400.0,8.1627,8.1627,8.1291,8.1358,74400.0
2007-08-29 13:15:00,12.11,12.13,12.08,12.1,77200.0,8.1358,8.1492,8.1156,8.1291,77200.0
2007-08-29 13:20:00,12.08,12.09,12.05,12.06,60800.0,8.1156,8.1223,8.0955,8.1022,60800.0
2007-08-29 13:25:00,12.06,12.09,12.06,12.08,44800.0,8.1022,8.1223,8.1022,8.1156,44800.0
2007-08-29 13:30:00,12.08,12.13,12.08,12.12,66000.0,8.1156,8.1492,8.1156,8.1425,66000.0
2007-08-29 13:35:00,12.13,12.14,12.09,12.11,104000.0,8.1492,8.1559,8.1223,8.1358,104000.0
2007-08-29 13:40:00,12.1,12.14,12.08,12.13,56000.0,8.1291,8.1559,8.1156,8.1492,56000.0
2007-08-29 13:45:00,12.13,12.13,12.08,12.09,72800.0,8.1492,8.1492,8.1156,8.1223,72800.0
2007-08-29 13:50:00,12.09,12.1,12.09,12.1,51200.0,8.1223,8.1291,8.1223,8.1291,51200.0
2007-08-29 13:55:00,12.1,12.12,12.1,12.12,67200.0,8.1291,8.1425,8.1291,8.1425,67200.0
2007-08-29 14:00:00,12.13,12.19,12.12,12.19,103600.0,8.1492,8.1895,8.1425,8.1895,103600.0
2007-08-29 14:05:00,12.18,12.21,12.17,12.18,94800.0,8.1828,8.203,8.1761,8.1828,94800.0
2007-08-29 14:10:00,12.18,12.21,12.17,12.2,110000.0,8.1828,8.203,8.1761,8.1962,110000.0
2007-08-29 14:15:00,12.21,12.21,12.2,12.21,49600.0,8.203,8.203,8.1962,8.203,49600.0
2007-08-29 14:20:00,12.2,12.25,12.2,12.25,145600.0,8.1962,8.2298,8.1962,8.2298,145600.0
2007-08-29 14:25:00,12.25,12.27,12.24,12.25,110800.0,8.2298,8.2433,8.2231,8.2298,110800.0
2007-08-29 14:30:00,12.25,12.36,12.24,12.33,222400.0,8.2298,8.3037,8.2231,8.2836,222400.0
2007-08-29 14:35:00,12.33,12.37,12.31,12.33,226400.0,8.2836,8.3105,8.2701,8.2836,226400.0
2007-08-29 14:40:00,12.34,12.34,12.28,12.31,115200.0,8.2903,8.2903,8.25,8.2701,115200.0
2007-08-29 14:45:00,12.31,12.33,12.3,12.32,130800.0,8.2701,8.2836,8.2634,8.2769,130800.0
2007-08-29 14:50:00,12.31,12.33,12.28,12.29,90800.0,8.2701,8.2836,8.25,8.2567,90800.0
2007-08-29 14:55:00,12.29,12.3,12.28,12.3,72400.0,8.2567,8.2634,8.25,8.2634,72400.0
2007-08-29 15:00:00,12.3,12.33,12.29,12.32,188000.0,8.2634,8.2836,8.2567,8.2769,188000.0
2007-08-29 15:05:00,12.32,12.32,12.3,12.3,131200.0,8.2769,8.2769,8.2634,8.2634,131200.0
2007-08-29 15:10:00,12.31,12.31,12.29,12.31,139600.0,8.2701,8.2701,8.2567,8.2701,139600.0
2007-08-29 15:15:00,12.31,12.33,12.29,12.31,182000.0,8.2701,8.2836,8.2567,8.2701,182000.0
2007-08-29 15:20:00,12.31,12.34,12.29,12.34,159200.0,8.2701,8.2903,8.2567,8.2903,159200.0
2007-08-29 15:25:00,12.32,12.36,12.32,12.34,119600.0,8.2769,8.3037,8.2769,8.2903,119600.0
2007-08-29 15:30:00,12.34,12.35,12.3,12.31,192000.0,8.2903,8.297,8.2634,8.2701,192000.0
2007-08-29 15:35:00,12.31,12.31,12.28,12.3,110800.0,8.2701,8.2701,8.25,8.2634,110800.0
2007-08-29 15:40:00,12.31,12.31,12.26,12.29,145600.0,8.2701,8.2701,8.2366,8.2567,145600.0
2007-08-29 15:45:00,12.29,12.36,12.28,12.35,261200.0,8.2567,8.3037,8.25,8.297,261200.0
2007-08-29 15:50:00,12.35,12.4,12.34,12.4,286000.0,8.297,8.3306,8.2903,8.3306,286000.0
2007-08-29 15:55:00,12.4,12.43,12.35,12.38,437200.0,8.3306,8.3508,8.297,8.3172,437200.0
2007-08-30 09:30:00,12.26,12.29,12.16,12.24,266400.0,8.2366,8.2567,8.1694,8.2231,266400.0
2007-08-30 09:35:00,12.24,12.36,12.24,12.35,216800.0,8.2231,8.3037,8.2231,8.297,216800.0
2007-08-30 09:40:00,12.32,12.33,12.24,12.31,182800.0,8.2769,8.2836,8.2231,8.2701,182800.0
2007-08-30 09:45:00,12.3,12.38,12.24,12.36,201600.0,8.2634,8.3172,8.2231,8.3037,201600.0
2007-08-30 09:50:00,12.37,12.45,12.35,12.4,332400.0,8.3105,8.3642,8.297,8.3306,332400.0
2007-08-30 09:55:00,12.4,12.45,12.39,12.42,497600.0,8.3306,8.3642,8.3239,8.344,497600.0
2007-08-30 10:00:00,12.42,12.43,12.4,12.42,138400.0,8.344,8.3508,8.3306,8.344,138400.0
2007-08-30 10:05:00,12.42,12.43,12.41,12.42,199600.0,8.344,8.3508,8.3373,8.344,199600.0
2007-08-30 10:10:00,12.42,12.44,12.4,12.42,132400.0,8.344,8.3575,8.3306,8.344,132400.0
2007-08-30 10:15:00,12.42,12.58,12.42,12.5,551200.0,8.344,8.4515,8.344,8.3978,551200.0
2007-08-30 10:20:00,12.49,12.52,12.45,12.47,265600.0,8.3911,8.4112,8.3642,8.3776,265600.0
2007-08-30 10:25:00,12.47,12.47,12.38,12.44,175200.0,8.3776,8.3776,8.3172,8.3575,175200.0
2007-08-30 10:30:00,12.43,12.48,12.43,12.44,100000.0,8.3508,8.3844,8.3508,8.3575,100000.0
2007-08-30 10:35:00,12.44,12.44,12.35,12.39,178400.0,8.3575,8.3575,8.297,8.3239,178400.0
2007-08-30 10:40:00,12.38,12.4,12.37,12.4,65200.0,8.3172,8.3306,8.3105,8.3306,65200.0
2007-08-30 10:45:00,12.4,12.4,12.39,12.39,56400.0,8.3306,8.3306,8.3239,8.3239,56400.0
2007-08-30 10:50:00,12.39,12.41,12.38,12.4,59600.0,8.3239,8.3373,8.3172,8.3306,59600.0
2007-08-30 10:55:00,12.4,12.4,12.34,12.35,128000.0,8.3306,8.3306,8.2903,8.297,128000.0
2007-08-30 11:00:00,12.35,12.37,12.34,12.35,120000.0,8.297,8.3105,8.2903,8.297,120000.0
2007-08-30 11:05:00,12.35,12.37,12.33,12.36,190800.0,8.297,8.3105,8.2836,8.3037,190800.0
2007-08-30 11:10:00,12.36,12.36,12.31,12.32,362400.0,8.3037,8.3037,8.2701,8.2769,362400.0
2007-08-30 11:15:00,12.32,12.34,12.31,12.34,101600.0,8.2769,8.2903,8.2701,8.2903,101600.0
2007-08-30 11:20:00,12.33,12.35,12.31,12.34,226400.0,8.2836,8.297,8.2701,8.2903,226400.0
2007-08-30 11:25:00,12.33,12.33,12.22,12.24,205600.0,8.2836,8.2836,8.2097,8.2231,205600.0
2007-08-30 11:30:00,12.24,12.26,12.24,12.25,91600.0,8.2231,8.2366,8.2231,8.2298,91600.0
2007-08-30 11:35:00,12.25,12.25,12.24,12.24,111600.0,8.2298,8.2298,8.2231,8.2231,111600.0
2007-08-30 11:40:00,12.24,12.25,12.24,12.24,116400.0,8.2231,8.2298,8.2231,8.2231,116400.0
2007-08-30 11:45:00,12.24,12.25,12.23,12.24,188800.0,8.2231,8.2298,8.2164,8.2231,188800.0
2007-08-30 11:50:00,12.24,12.25,12.2,12.24,180800.0,8.2231,8.2298,8.1962,8.2231,180800.0
2007-08-30 11:55:00,12.23,12.24,12.22,12.24,34000.0,8.2164,8.2231,8.2097,8.2231,34000.0
2007-08-30 12:00:00,12.24,12.24,12.2,12.23,88000.0,8.2231,8.2231,8.1962,8.2164,88000.0
2007-08-30 12:05:00,12.23,12.24,12.16,12.16,120000.0,8.2164,8.2231,8.1694,8.1694,120000.0
2007-08-30 12:10:00,12.16,12.19,12.14,12.18,110400.0,8.1694,8.1895,8.1559,8.1828,110400.0
2007-08-30 12:15:00,12.18,12.22,12.15,12.17,121200.0,8.1828,8.2097,8.1627,8.1761,121200.0
2007-08-30 12:20:00,12.16,12.17,12.15,12.17,72800.0,8.1694,8.1761,8.1627,8.1761,72800.0
2007-08-30 12:25:00,12.17,12.2,12.16,12.18,115200.0,8.1761,8.1962,8.1694,8.1828,115200.0
2007-08-30 12:30:00,12.18,12.19,12.09,12.15,215200.0,8.1828,8.1895,8.1223,8.1627,215200.0
2007-08-30 12:35:00,12.15,12.17,12.15,12.16,51600.0,8.1627,8.1761,8.1627,8.1694,51600.0
2007-08-30 12:40:00,12.15,12.18,12.13,12.13,79600.0,8.1627,8.1828,8.1492,8.1492,79600.0
2007-08-30 12:45:00,12.13,12.15,12.12,12.13,88800.0,8.1492,8.1627,8.1425,8.1492,88800.0
2007-08-30 12:50:00,12.12,12.18,12.12,12.15,103600.0,8.1425,8.1828,8.1425,8.1627,103600.0
2007-08-30 12:55:00,12.13,12.15,12.13,12.13,96400.0,8.1492,8.1627,8.1492,8.1492,96400.0
2007-08-30 13:00:00,12.13,12.13,12.1,12.1,107200.0,8.1492,8.1492,8.1291,8.1291,107200.0
2007-08-30 13:05:00,12.1,12.11,12.1,12.1,81200.0,8.1291,8.1358,8.1291,8.1291,81200.0
2007-08-30 13:10:00,12.11,12.11,12.09,12.1,130400.0,8.1358,8.1358,8.1223,8.1291,130400.0
2007-08-30 13:15:00,12.1,12.11,12.1,12.11,80400.0,8.1291,8.1358,8.1291,8.1358,80400.0
2007-08-30 13:20:00,12.11,12.11,12.08,12.09,99200.0,8.1358,8.1358,8.1156,8.1223,99200.0
2007-08-30 13:25:00,12.08,12.09,12.05,12.08,128000.0,8.1156,8.1223,8.0955,8.1156,128000.0
2007-08-30 13:30:00,12.08,12.08,12.06,12.06,56400.0,8.1156,8.1156,8.1022,8.1022,56400.0
2007-08-30 13:35:00,12.06,12.09,12.06,12.09,57600.0,8.1022,8.1223,8.1022,8.1223,57600.0
2007-08-30 13:40:00,12.09,12.11,12.08,12.09,86400.0,8.1223,8.1358,8.1156,8.1223,86400.0
2007-08-30 13:45:00,12.1,12.14,12.08,12.13,93200.0,8.1291,8.1559,8.1156,8.1492,93200.0
2007-08-30 13:50:00,12.13,12.18,12.13,12.15,139200.0,8.1492,8.1828,8.1492,8.1627,139200.0
2007-08-30 13:55:00,12.15,12.18,12.14,12.17,70800.0,8.1627,8.1828,8.1559,8.1761,70800.0
2007-08-30 14:00:00,12.17,12.18,12.16,12.17,86000.0,8.1761,8.1828,8.1694,8.1761,86000.0
2007-08-30 14:05:00,12.17,12.17,12.09,12.09,93200.0,8.1761,8.1761,8.1223,8.1223,93200.0
2007-08-30 14:10:00,12.09,12.12,12.09,12.1,38800.0,8.1223,8.1425,8.1223,8.1291,38800.0
2007-08-30 14:15:00,12.1,12.12,12.08,12.11,64000.0,8.1291,8.1425,8.1156,8.1358,64000.0
2007-08-30 14:20:00,12.11,12.13,12.11,12.13,74000.0,8.1358,8.1492,8.1358,8.1492,74000.0
2007-08-30 14:25:00,12.13,12.14,12.1,12.1,99600.0,8.1492,8.1559,8.1291,8.1291,99600.0
2007-08-30 14:30:00,12.1,12.1,12.03,12.04,169200.0,8.1291,8.1291,8.082,8.0888,169200.0
2007-08-30 14:35:00,12.03,12.06,12.01,12.01,80400.0,8.082,8.1022,8.0686,8.0686,80400.0
2007-08-30 14:40:00,12.01,12.05,12.01,12.03,72400.0,8.0686,8.0955,8.0686,8.082,72400.0
2007-08-30 14:45:00,12.04,12.04,12.0,12.01,126400.0,8.0888,8.0888,8.0619,8.0686,126400.0
2007-08-30 14:50:00,12.01,12.03,12.0,12.02,133600.0,8.0686,8.082,8.0619,8.0753,133600.0
2007-08-30 14:55:00,12.02,12.04,12.02,12.04,85200.0,8.0753,8.0888,8.0753,8.0888,85200.0
2007-08-30 15:00:00,12.04,12.12,12.04,12.12,147600.0,8.0888,8.1425,8.0888,8.1425,147600.0
2007-08-30 15:05:00,12.11,12.13,12.09,12.13,122800.0,8.1358,8.1492,8.1223,8.1492,122800.0
2007-08-30 15:10:00,12.13,12.17,12.11,12.11,180400.0,8.1492,8.1761,8.1358,8.1358,180400.0
2007-08-30 15:15:00,12.1,12.13,12.09,12.13,108000.0,8.1291,8.1492,8.1223,8.1492,108000.0
2007-08-30 15:20:00,12.13,12.21,12.13,12.21,175600.0,8.1492,8.203,8.1492,8.203,175600.0
2007-08-30 15:25:00,12.21,12.21,12.18,12.19,162400.0,8.203,8.203,8.1828,8.1895,162400.0
2007-08-30 15:30:00,12.18,12.21,12.17,12.21,102000.0,8.1828,8.203,8.1761,8.203,102000.0
2007-08-30 15:35:00,12.2,12.21,12.13,12.13,144400.0,8.1962,8.203,8.1492,8.1492,144400.0
2007-08-30 15:40:00,12.13,12.16,12.11,12.14,96800.0,8.1492,8.1694,8.1358,8.1559,96800.0
2007-08-30 15:45:00,12.15,12.2,12.13,12.15,264000.0,8.1627,8.1962,8.1492,8.1627,264000.0
2007-08-30 15:50:00,12.14,12.21,12.14,12.19,146400.0,8.1559,8.203,8.1559,8.1895,146400.0
2007-08-30 15:55:00,12.19,12.2,12.15,12.18,197200.0,8.1895,8.1962,8.1627,8.1828,197200.0
2007-08-31 09:30:00,12.38,12.47,12.35,12.42,238800.0,8.3172,8.3776,8.297,8.344,238800.0
2007-08-31 09:35:00,12.39,12.42,12.35,12.35,102000.0,8.3239,8.344,8.297,8.297,102000.0
2007-08-31 09:40:00,12.36,12.36,12.31,12.35,146000.0,8.3037,8.3037,8.2701,8.297,146000.0
2007-08-31 09:45:00,12.35,12.38,12.34,12.37,98800.0,8.297,8.3172,8.2903,8.3105,98800.0
2007-08-31 09:50:00,12.37,12.41,12.37,12.41,86000.0,8.3105,8.3373,8.3105,8.3373,86000.0
2007-08-31 09:55:00,12.4,12.49,12.4,12.47,141600.0,8.3306,8.3911,8.3306,8.3776,141600.0
2007-08-31 10:00:00,12.48,12.51,12.31,12.38,406400.0,8.3844,8.4045,8.2701,8.3172,406400.0
2007-08-31 10:05:00,12.38,12.4,12.33,12.38,264000.0,8.3172,8.3306,8.2836,8.3172,264000.0
2007-08-31 10:10:00,12.38,12.38,12.27,12.3,170000.0,8.3172,8.3172,8.2433,8.2634,170000.0
2007-08-31 10:15:00,12.3,12.35,12.26,12.35,67600.0,8.2634,8.297,8.2366,8.297,67600.0
2007-08-31 10:20:00,12.35,12.38,12.35,12.36,52000.0,8.297,8.3172,8.297,8.3037,52000.0
2007-08-31 10:25:00,12.36,12.42,12.36,12.42,50000.0,8.3037,8.344,8.3037,8.344,50000.0
2007-08-31 10:30:00,12.42,12.46,12.41,12.46,94800.0,8.344,8.3709,8.3373,8.3709,94800.0
2007-08-31 10:35:00,12.46,12.47,12.45,12.45,55600.0,8.3709,8.3776,8.3642,8.3642,55600.0
2007-08-31 10:40:00,12.45,12.47,12.44,12.44,66800.0,8.3642,8.3776,8.3575,8.3575,66800.0
2007-08-31 10:45:00,12.43,12.43,12.38,12.38,138400.0,8.3508,8.3508,8.3172,8.3172,138400.0
2007-08-31 10:50:00,12.4,12.42,12.38,12.42,51200.0,8.3306,8.344,8.3172,8.344,51200.0
2007-08-31 10:55:00,12.41,12.44,12.4,12.43,86000.0,8.3373,8.3575,8.3306,8.3508,86000.0
2007-08-31 11:00:00,12.42,12.43,12.38,12.38,144800.0,8.344,8.3508,8.3172,8.3172,144800.0
2007-08-31 11:05:00,12.38,12.4,12.35,12.38,117600.0,8.3172,8.3306,8.297,8.3172,117600.0
2007-08-31 11:10:00,12.38,12.39,12.37,12.38,110000.0,8.3172,8.3239,8.3105,8.3172,110000.0
2007-08-31 11:15:00,12.38,12.41,12.36,12.38,182800.0,8.3172,8.3373,8.3037,8.3172,182800.0
2007-08-31 11:20:00,12.38,12.38,12.35,12.36,53200.0,8.3172,8.3172,8.297,8.3037,53200.0
2007-08-31 11:25:00,12.36,12.36,12.35,12.35,26000.0,8.3037,8.3037,8.297,8.297,26000.0
2007-08-31 11:30:00,12.35,12.36,12.33,12.34,148000.0,8.297,8.3037,8.2836,8.2903,148000.0
2007-08-31 11:35:00,12.35,12.38,12.33,12.38,171200.0,8.297,8.3172,8.2836,8.3172,171200.0
2007-08-31 11:40:00,12.38,12.39,12.36,12.39,24400.0,8.3172,8.3239,8.3037,8.3239,24400.0
2007-08-31 11:45:00,12.39,12.41,12.35,12.35,139200.0,8.3239,8.3373,8.297,8.297,139200.0
2007-08-31 11:50:00,12.35,12.36,12.31,12.36,128000.0,8.297,8.3037,8.2701,8.3037,128000.0
2007-08-31 11:55:00,12.35,12.41,12.35,12.39,69600.0,8.297,8.3373,8.297,8.3239,69600.0
2007-08-31 12:00:00,12.39,12.41,12.38,12.39,104400.0,8.3239,8.3373,8.3172,8.3239,104400.0
2007-08-31 12:05:00,12.39,12.41,12.38,12.41,102800.0,8.3239,8.3373,8.3172,8.3373,102800.0
2007-08-31 12:10:00,12.4,12.44,12.4,12.43,120800.0,8.3306,8.3575,8.3306,8.3508,120800.0
2007-08-31 12:15:00,12.43,12.45,12.43,12.45,76000.0,8.3508,8.3642,8.3508,8.3642,76000.0
2007-08-31 12:20:00,12.45,12.49,12.45,12.48,48400.0,8.3642,8.3911,8.3642,8.3844,48400.0
2007-08-31 12:25:00,12.48,12.49,12.46,12.46,45600.0,8.3844,8.3911,8.3709,8.3709,45600.0
2007-08-31 12:30:00,12.46,12.48,12.46,12.48,60400.0,8.3709,8.3844,8.3709,8.3844,60400.0
2007-08-31 12:35:00,12.48,12.49,12.47,12.48,30400.0,8.3844,8.3911,8.3776,8.3844,30400.0
2007-08-31 12:40:00,12.49,12.49,12.46,12.47,41600.0,8.3911,8.3911,8.3709,8.3776,41600.0
2007-08-31 12:45:00,12.47,12.47,12.42,12.43,31200.0,8.3776,8.3776,8.344,8.3508,31200.0
2007-08-31 12:50:00,12.43,12.43,12.39,12.42,48000.0,8.3508,8.3508,8.3239,8.344,48000.0
2007-08-31 12:55:00,12.41,12.47,12.41,12.46,135200.0,8.3373,8.3776,8.3373,8.3709,135200.0
2007-08-31 13:00:00,12.47,12.47,12.45,12.47,76400.0,8.3776,8.3776,8.3642,8.3776,76400.0
2007-08-31 13:05:00,12.47,12.49,12.47,12.48,83600.0,8.3776,8.3911,8.3776,8.3844,83600.0
2007-08-31 13:10:00,12.48,12.49,12.47,12.47,67200.0,8.3844,8.3911,8.3776,8.3776,67200.0
2007-08-31 13:15:00,12.47,12.5,12.47,12.49,76000.0,8.3776,8.3978,8.3776,8.3911,76000.0
2007-08-31 13:20:00,12.49,12.5,12.49,12.49,43200.0,8.3911,8.3978,8.3911,8.3911,43200.0
2007-08-31 13:25:00,12.49,12.5,12.48,12.49,66400.0,8.3911,8.3978,8.3844,8.3911,66400.0
2007-08-31 13:30:00,12.49,12.5,12.49,12.49,62400.0,8.3911,8.3978,8.3911,8.3911,62400.0
2007-08-31 13:35:00,12.5,12.5,12.49,12.5,45600.0,8.3978,8.3978,8.3911,8.3978,45600.0
2007-08-31 13:40:00,12.5,12.5,12.49,12.49,101600.0,8.3978,8.3978,8.3911,8.3911,101600.0
2007-08-31 13:45:00,12.49,12.5,12.49,12.5,45200.0,8.3911,8.3978,8.3911,8.3978,45200.0
2007-08-31 13:50:00,12.5,12.5,12.49,12.5,123200.0,8.3978,8.3978,8.3911,8.3978,123200.0
2007-08-31 13:55:00,12.5,12.5,12.49,12.49,56400.0,8.3978,8.3978,8.3911,8.3911,56400.0
2007-08-31 14:00:00,12.49,12.5,12.48,12.49,45200.0,8.3911,8.3978,8.3844,8.3911,45200.0
2007-08-31 14:05:00,12.49,12.49,12.49,12.49,51600.0,8.3911,8.3911,8.3911,8.3911,51600.0
2007-08-31 14:10:00,12.49,12.53,12.49,12.53,134000.0,8.3911,8.4179,8.3911,8.4179,134000.0
2007-08-31 14:15:00,12.52,12.56,12.52,12.55,118000.0,8.4112,8.4381,8.4112,8.4314,118000.0
2007-08-31 14:20:00,12.55,12.55,12.54,12.55,64400.0,8.4314,8.4314,8.4247,8.4314,64400.0
2007-08-31 14:25:00,12.54,12.54,12.52,12.53,63600.0,8.4247,8.4247,8.4112,8.4179,63600.0
2007-08-31 14:30:00,12.53,12.53,12.49,12.5,95600.0,8.4179,8.4179,8.3911,8.3978,95600.0
2007-08-31 14:35:00,12.5,12.51,12.48,12.51,70000.0,8.3978,8.4045,8.3844,8.4045,70000.0
2007-08-31 14:40:00,12.51,12.52,12.51,12.51,34800.0,8.4045,8.4112,8.4045,8.4045,34800.0
2007-08-31 14:45:00,12.51,12.54,12.51,12.53,42800.0,8.4045,8.4247,8.4045,8.4179,42800.0
2007-08-31 14:50:00,12.53,12.55,12.53,12.53,98800.0,8.4179,8.4314,8.4179,8.4179,98800.0
2007-08-31 14:55:00,12.53,12.54,12.51,12.52,72400.0,8.4179,8.4247,8.4045,8.4112,72400.0
2007-08-31 15:00:00,12.51,12.53,12.48,12.51,149200.0,8.4045,8.4179,8.3844,8.4045,149200.0
2007-08-31 15:05:00,12.51,12.51,12.49,12.51,140800.0,8.4045,8.4045,8.3911,8.4045,140800.0
2007-08-31 15:10:00,12.5,12.55,12.49,12.54,72400.0,8.3978,8.4314,8.3911,8.4247,72400.0
2007-08-31 15:15:00,12.54,12.58,12.54,12.56,108400.0,8.4247,8.4515,8.4247,8.4381,108400.0
2007-08-31 15:20:00,12.56,12.56,12.54,12.56,53200.0,8.4381,8.4381,8.4247,8.4381,53200.0
2007-08-31 15:25:00,12.56,12.58,12.55,12.57,100000.0,8.4381,8.4515,8.4314,8.4448,100000.0
2007-08-31 15:30:00,12.57,12.62,12.57,12.61,151600.0,8.4448,8.4784,8.4448,8.4717,151600.0
2007-08-31 15:35:00,12.62,12.63,12.57,12.57,189600.0,8.4784,8.4851,8.4448,8.4448,189600.0
2007-08-31 15:40:00,12.57,12.62,12.57,12.62,167600.0,8.4448,8.4784,8.4448,8.4784,167600.0
2007-08-31 15:45:00,12.63,12.63,12.58,12.58,137600.0,8.4851,8.4851,8.4515,8.4515,137600.0
2007-08-31 15:50:00,12.58,12.59,12.54,12.54,164000.0,8.4515,8.4583,8.4247,8.4247,164000.0
2007-08-31 15:55:00,12.54,12.56,12.44,12.52,290000.0,8.4247,8.4381,8.3575,8.4112,290000.0
2007-09-04 09:30:00,12.63,12.67,12.59,12.64,178000.0,8.4851,8.512,8.4583,8.4918,178000.0
2007-09-04 09:35:00,12.64,12.71,12.63,12.66,123200.0,8.4918,8.5389,8.4851,8.5053,123200.0
2007-09-04 09:40:00,12.65,12.75,12.65,12.75,80400.0,8.4986,8.5657,8.4986,8.5657,80400.0
2007-09-04 09:45:00,12.74,12.77,12.74,12.76,132400.0,8.559,8.5792,8.559,8.5725,132400.0
2007-09-04 09:50:00,12.77,12.8,12.77,12.78,112800.0,8.5792,8.5993,8.5792,8.5859,112800.0
2007-09-04 09:55:00,12.77,12.82,12.72,12.74,217200.0,8.5792,8.6128,8.5456,8.559,217200.0
2007-09-04 10:00:00,12.73,12.78,12.71,12.75,105600.0,8.5523,8.5859,8.5389,8.5657,105600.0
2007-09-04 10:05:00,12.75,12.78,12.72,12.74,104000.0,8.5657,8.5859,8.5456,8.559,104000.0
2007-09-04 10:10:00,12.74,12.75,12.71,12.72,138400.0,8.559,8.5657,8.5389,8.5456,138400.0
2007-09-04 10:15:00,12.72,12.73,12.71,12.72,107200.0,8.5456,8.5523,8.5389,8.5456,107200.0
2007-09-04 10:20:00,12.72,12.73,12.72,12.72,61200.0,8.5456,8.5523,8.5456,8.5456,61200.0
2007-09-04 10:25:00,12.72,12.79,12.72,12.76,82800.0,8.5456,8.5926,8.5456,8.5725,82800.0
2007-09-04 10:30:00,12.77,12.8,12.75,12.8,70400.0,8.5792,8.5993,8.5657,8.5993,70400.0
2007-09-04 10:35:00,12.8,12.84,12.79,12.83,99200.0,8.5993,8.6262,8.5926,8.6195,99200.0
2007-09-04 10:40:00,12.83,12.83,12.75,12.79,109200.0,8.6195,8.6195,8.5657,8.5926,109200.0
2007-09-04 10:45:00,12.8,12.81,12.79,12.81,57200.0,8.5993,8.6061,8.5926,8.6061,57200.0
2007-09-04 10:50:00,12.81,12.86,12.8,12.86,121200.0,8.6061,8.6396,8.5993,8.6396,121200.0
2007-09-04 10:55:00,12.86,12.88,12.85,12.88,57200.0,8.6396,8.6531,8.6329,8.6531,57200.0
2007-09-04 11:00:00,12.88,12.88,12.86,12.86,36400.0,8.6531,8.6531,8.6396,8.6396,36400.0
2007-09-04 11:05:00,12.86,12.88,12.86,12.88,70000.0,8.6396,8.6531,8.6396,8.6531,70000.0
2007-09-04 11:10:00,12.88,12.88,12.86,12.87,61200.0,8.6531,8.6531,8.6396,8.6464,61200.0
2007-09-04 11:15:00,12.87,12.92,12.86,12.92,58800.0,8.6464,8.68,8.6396,8.68,58800.0
2007-09-04 11:20:00,12.92,12.93,12.9,12.92,92000.0,8.68,8.6867,8.6665,8.68,92000.0
2007-09-04 11:25:00,12.93,12.97,12.92,12.94,142400.0,8.6867,8.7135,8.68,8.6934,142400.0
2007-09-04 11:30:00,12.94,12.99,12.93,12.99,116800.0,8.6934,8.727,8.6867,8.727,116800.0
2007-09-04 11:35:00,12.99,13.0,12.93,12.93,105200.0,8.727,8.7337,8.6867,8.6867,105200.0
2007-09-04 11:40:00,12.93,12.94,12.93,12.93,49600.0,8.6867,8.6934,8.6867,8.6867,49600.0
2007-09-04 11:45:00,12.93,12.93,12.89,12.89,68400.0,8.6867,8.6867,8.6598,8.6598,68400.0
2007-09-04 11:50:00,12.89,12.89,12.86,12.87,84400.0,8.6598,8.6598,8.6396,8.6464,84400.0
2007-09-04 11:55:00,12.87,12.87,12.85,12.86,57200.0,8.6464,8.6464,8.6329,8.6396,57200.0
2007-09-04 12:00:00,12.86,12.86,12.81,12.81,82800.0,8.6396,8.6396,8.6061,8.6061,82800.0
2007-09-04 12:05:00,12.81,12.83,12.75,12.79,151200.0,8.6061,8.6195,8.5657,8.5926,151200.0
2007-09-04 12:10:00,12.8,12.8,12.76,12.76,61200.0,8.5993,8.5993,8.5725,8.5725,61200.0
2007-09-04 12:15:00,12.76,12.77,12.71,12.75,162800.0,8.5725,8.5792,8.5389,8.5657,162800.0
2007-09-04 12:20:00,12.75,12.78,12.72,12.74,189200.0,8.5657,8.5859,8.5456,8.559,189200.0
2007-09-04 12:25:00,12.74,12.77,12.73,12.77,55200.0,8.559,8.5792,8.5523,8.5792,55200.0
2007-09-04 12:30:00,12.77,12.81,12.76,12.81,84400.0,8.5792,8.6061,8.5725,8.6061,84400.0
2007-09-04 12:35:00,12.81,12.81,12.77,12.78,84800.0,8.6061,8.6061,8.5792,8.5859,84800.0
2007-09-04 12:40:00,12.78,12.79,12.74,12.75,130400.0,8.5859,8.5926,8.559,8.5657,130400.0
2007-09-04 12:45:00,12.75,12.81,12.75,12.8,55600.0,8.5657,8.6061,8.5657,8.5993,55600.0
2007-09-04 12:50:00,12.8,12.81,12.77,12.78,49200.0,8.5993,8.6061,8.5792,8.5859,49200.0
2007-09-04 12:55:00,12.78,12.79,12.76,12.76,46800.0,8.5859,8.5926,8.5725,8.5725,46800.0
2007-09-04 13:00:00,12.76,12.76,12.72,12.74,96400.0,8.5725,8.5725,8.5456,8.559,96400.0
2007-09-04 13:05:00,12.74,12.75,12.71,12.72,64800.0,8.559,8.5657,8.5389,8.5456,64800.0
2007-09-04 13:10:00,12.72,12.74,12.69,12.72,180800.0,8.5456,8.559,8.5254,8.5456,180800.0
2007-09-04 13:15:00,12.73,12.77,12.73,12.75,47200.0,8.5523,8.5792,8.5523,8.5657,47200.0
2007-09-04 13:20:00,12.75,12.75,12.7,12.72,44400.0,8.5657,8.5657,8.5322,8.5456,44400.0
2007-09-04 13:25:00,12.72,12.72,12.69,12.71,31600.0,8.5456,8.5456,8.5254,8.5389,31600.0
2007-09-04 13:30:00,12.7,12.71,12.7,12.7,23600.0,8.5322,8.5389,8.5322,8.5322,23600.0
2007-09-04 13:35:00,12.7,12.7,12.65,12.68,97600.0,8.5322,8.5322,8.4986,8.5187,97600.0
2007-09-04 13:40:00,12.69,12.72,12.69,12.7,26800.0,8.5254,8.5456,8.5254,8.5322,26800.0
2007-09-04 13:45:00,12.7,12.74,12.7,12.72,107600.0,8.5322,8.559,8.5322,8.5456,107600.0
2007-09-04 13:50:00,12.73,12.74,12.73,12.73,47600.0,8.5523,8.559,8.5523,8.5523,47600.0
2007-09-04 13:55:00,12.73,12.73,12.72,12.73,14000.0,8.5523,8.5523,8.5456,8.5523,14000.0
2007-09-04 14:00:00,12.73,12.74,12.71,12.71,76800.0,8.5523,8.559,8.5389,8.5389,76800.0
2007-09-04 14:05:00,12.71,12.72,12.7,12.71,42000.0,8.5389,8.5456,8.5322,8.5389,42000.0
2007-09-04 14:10:00,12.71,12.72,12.7,12.72,62800.0,8.5389,8.5456,8.5322,8.5456,62800.0
2007-09-04 14:15:00,12.72,12.75,12.72,12.75,33600.0,8.5456,8.5657,8.5456,8.5657,33600.0
2007-09-04 14:20:00,12.75,12.77,12.74,12.74,40000.0,8.5657,8.5792,8.559,8.559,40000.0
2007-09-04 14:25:00,12.74,12.74,12.71,12.72,48800.0,8.559,8.559,8.5389,8.5456,48800.0
2007-09-04 14:30:00,12.72,12.72,12.71,12.72,46000.0,8.5456,8.5456,8.5389,8.5456,46000.0
2007-09-04 14:35:00,12.72,12.72,12.68,12.7,196800.0,8.5456,8.5456,8.5187,8.5322,196800.0
2007-09-04 14:40:00,12.7,12.7,12.7,12.7,77600.0,8.5322,8.5322,8.5322,8.5322,77600.0
2007-09-04 14:45:00,12.7,12.71,12.68,12.68,131200.0,8.5322,8.5389,8.5187,8.5187,131200.0
2007-09-04 14:50:00,12.69,12.71,12.67,12.71,83600.0,8.5254,8.5389,8.512,8.5389,83600.0
2007-09-04 14:55:00,12.71,12.72,12.7,12.71,37600.0,8.5389,8.5456,8.5322,8.5389,37600.0
2007-09-04 15:00:00,12.71,12.72,12.69,12.71,109600.0,8.5389,8.5456,8.5254,8.5389,109600.0
2007-09-04 15:05:00,12.71,12.74,12.71,12.74,46400.0,8.5389,8.559,8.5389,8.559,46400.0
2007-09-04 15:10:00,12.74,12.77,12.74,12.76,43200.0,8.559,8.5792,8.559,8.5725,43200.0
2007-09-04 15:15:00,12.76,12.83,12.76,12.82,100400.0,8.5725,8.6195,8.5725,8.6128,100400.0
2007-09-04 15:20:00,12.82,12.86,12.82,12.84,166000.0,8.6128,8.6396,8.6128,8.6262,166000.0
2007-09-04 15:25:00,12.84,12.86,12.82,12.86,81600.0,8.6262,8.6396,8.6128,8.6396,81600.0
2007-09-04 15:30:00,12.86,12.86,12.84,12.85,104000.0,8.6396,8.6396,8.6262,8.6329,104000.0
2007-09-04 15:35:00,12.86,12.86,12.83,12.84,84800.0,8.6396,8.6396,8.6195,8.6262,84800.0
2007-09-04 15:40:00,12.84,12.84,12.79,12.8,117200.0,8.6262,8.6262,8.5926,8.5993,117200.0
2007-09-04 15:45:00,12.8,12.81,12.75,12.79,164400.0,8.5993,8.6061,8.5657,8.5926,164400.0
2007-09-04 15:50:00,12.78,12.79,12.75,12.76,141200.0,8.5859,8.5926,8.5657,8.5725,141200.0
2007-09-04 15:55:00,12.75,12.8,12.74,12.79,196400.0,8.5657,8.5993,8.559,8.5926,196400.0
2007-09-05 09:30:00,12.63,12.63,12.54,12.56,210000.0,8.4851,8.4851,8.4247,8.4381,210000.0
2007-09-05 09:35:00,12.55,12.58,12.5,12.51,112400.0,8.4314,8.4515,8.3978,8.4045,112400.0
2007-09-05 09:40:00,12.51,12.55,12.46,12.54,145600.0,8.4045,8.4314,8.3709,8.4247,145600.0
2007-09-05 09:45:00,12.54,12.61,12.54,12.59,144000.0,8.4247,8.4717,8.4247,8.4583,144000.0
2007-09-05 09:50:00,12.6,12.62,12.59,12.61,96400.0,8.465,8.4784,8.4583,8.4717,96400.0
2007-09-05 09:55:00,12.61,12.62,12.56,12.58,119200.0,8.4717,8.4784,8.4381,8.4515,119200.0
2007-09-05 10:00:00,12.58,12.58,12.48,12.51,192800.0,8.4515,8.4515,8.3844,8.4045,192800.0
2007-09-05 10:05:00,12.51,12.52,12.44,12.46,236000.0,8.4045,8.4112,8.3575,8.3709,236000.0
2007-09-05 10:10:00,12.46,12.51,12.46,12.49,126000.0,8.3709,8.4045,8.3709,8.3911,126000.0
2007-09-05 10:15:00,12.5,12.5,12.47,12.49,74400.0,8.3978,8.3978,8.3776,8.3911,74400.0
2007-09-05 10:20:00,12.49,12.5,12.47,12.47,54800.0,8.3911,8.3978,8.3776,8.3776,54800.0
2007-09-05 10:25:00,12.47,12.47,12.46,12.47,76000.0,8.3776,8.3776,8.3709,8.3776,76000.0
2007-09-05 10:30:00,12.47,12.47,12.44,12.45,95600.0,8.3776,8.3776,8.3575,8.3642,95600.0
2007-09-05 10:35:00,12.44,12.49,12.44,12.49,150800.0,8.3575,8.3911,8.3575,8.3911,150800.0
2007-09-05 10:40:00,12.49,12.5,12.49,12.49,116000.0,8.3911,8.3978,8.3911,8.3911,116000.0
2007-09-05 10:45:00,12.49,12.51,12.49,12.49,114000.0,8.3911,8.4045,8.3911,8.3911,114000.0
2007-09-05 10:50:00,12.49,12.5,12.49,12.5,120000.0,8.3911,8.3978,8.3911,8.3978,120000.0
2007-09-05 10:55:00,12.5,12.5,12.43,12.44,176000.0,8.3978,8.3978,8.3508,8.3575,176000.0
2007-09-05 11:00:00,12.44,12.45,12.43,12.43,87600.0,8.3575,8.3642,8.3508,8.3508,87600.0
2007-09-05 11:05:00,12.43,12.47,12.42,12.47,85600.0,8.3508,8.3776,8.344,8.3776,85600.0
2007-09-05 11:10:00,12.47,12.47,12.44,12.47,45200.0,8.3776,8.3776,8.3575,8.3776,45200.0
2007-09-05 11:15:00,12.47,12.5,12.47,12.5,43200.0,8.3776,8.3978,8.3776,8.3978,43200.0
2007-09-05 11:20:00,12.49,12.5,12.49,12.49,36800.0,8.3911,8.3978,8.3911,8.3911,36800.0
2007-09-05 11:25:00,12.5,12.5,12.47,12.48,34000.0,8.3978,8.3978,8.3776,8.3844,34000.0
2007-09-05 11:30:00,12.48,12.49,12.48,12.48,31200.0,8.3844,8.3911,8.3844,8.3844,31200.0
2007-09-05 11:35:00,12.48,12.48,12.47,12.47,45200.0,8.3844,8.3844,8.3776,8.3776,45200.0
2007-09-05 11:40:00,12.46,12.49,12.46,12.49,31600.0,8.3709,8.3911,8.3709,8.3911,31600.0
2007-09-05 11:45:00,12.49,12.5,12.49,12.5,18800.0,8.3911,8.3978,8.3911,8.3978,18800.0
2007-09-05 11:50:00,12.5,12.53,12.5,12.51,57200.0,8.3978,8.4179,8.3978,8.4045,57200.0
2007-09-05 11:55:00,12.51,12.56,12.51,12.54,47600.0,8.4045,8.4381,8.4045,8.4247,47600.0
2007-09-05 12:00:00,12.53,12.53,12.51,12.53,44800.0,8.4179,8.4179,8.4045,8.4179,44800.0
2007-09-05 12:05:00,12.52,12.53,12.51,12.51,44000.0,8.4112,8.4179,8.4045,8.4045,44000.0
2007-09-05 12:10:00,12.52,12.56,12.51,12.56,42400.0,8.4112,8.4381,8.4045,8.4381,42400.0
2007-09-05 12:15:00,12.56,12.57,12.55,12.55,36800.0,8.4381,8.4448,8.4314,8.4314,36800.0
2007-09-05 12:20:00,12.55,12.55,12.52,12.52,67200.0,8.4314,8.4314,8.4112,8.4112,67200.0
2007-09-05 12:25:00,12.52,12.54,12.51,12.53,48000.0,8.4112,8.4247,8.4045,8.4179,48000.0
2007-09-05 12:30:00,12.54,12.54,12.51,12.51,40400.0,8.4247,8.4247,8.4045,8.4045,40400.0
2007-09-05 12:35:00,12.51,12.52,12.46,12.49,132800.0,8.4045,8.4112,8.3709,8.3911,132800.0
2007-09-05 12:40:00,12.49,12.51,12.47,12.47,59600.0,8.3911,8.4045,8.3776,8.3776,59600.0
2007-09-05 12:45:00,12.47,12.5,12.47,12.5,36800.0,8.3776,8.3978,8.3776,8.3978,36800.0
2007-09-05 12:50:00,12.5,12.51,12.49,12.5,24800.0,8.3978,8.4045,8.3911,8.3978,24800.0
2007-09-05 12:55:00,12.5,12.5,12.49,12.5,22000.0,8.3978,8.3978,8.3911,8.3978,22000.0
2007-09-05 13:00:00,12.5,12.5,12.48,12.48,72400.0,8.3978,8.3978,8.3844,8.3844,72400.0
2007-09-05 13:05:00,12.48,12.49,12.47,12.49,47600.0,8.3844,8.3911,8.3776,8.3911,47600.0
2007-09-05 13:10:00,12.49,12.5,12.49,12.49,50400.0,8.3911,8.3978,8.3911,8.3911,50400.0
2007-09-05 13:15:00,12.49,12.5,12.49,12.49,47600.0,8.3911,8.3978,8.3911,8.3911,47600.0
2007-09-05 13:20:00,12.49,12.5,12.45,12.45,51200.0,8.3911,8.3978,8.3642,8.3642,51200.0
2007-09-05 13:25:00,12.46,12.46,12.45,12.45,52400.0,8.3709,8.3709,8.3642,8.3642,52400.0
2007-09-05 13:30:00,12.45,12.45,12.43,12.44,96000.0,8.3642,8.3642,8.3508,8.3575,96000.0
2007-09-05 13:35:00,12.44,12.45,12.43,12.43,77600.0,8.3575,8.3642,8.3508,8.3508,77600.0
2007-09-05 13:40:00,12.43,12.44,12.42,12.42,66800.0,8.3508,8.3575,8.344,8.344,66800.0
2007-09-05 13:45:00,12.42,12.42,12.38,12.4,150400.0,8.344,8.344,8.3172,8.3306,150400.0
2007-09-05 13:50:00,12.41,12.44,12.4,12.44,41600.0,8.3373,8.3575,8.3306,8.3575,41600.0
2007-09-05 13:55:00,12.43,12.44,12.43,12.43,28000.0,8.3508,8.3575,8.3508,8.3508,28000.0
2007-09-05 14:00:00,12.44,12.45,12.39,12.4,118800.0,8.3575,8.3642,8.3239,8.3306,118800.0
2007-09-05 14:05:00,12.42,12.44,12.41,12.42,53600.0,8.344,8.3575,8.3373,8.344,53600.0
2007-09-05 14:10:00,12.42,12.42,12.4,12.4,36400.0,8.344,8.344,8.3306,8.3306,36400.0
2007-09-05 14:15:00,12.4,12.4,12.39,12.39,54800.0,8.3306,8.3306,8.3239,8.3239,54800.0
2007-09-05 14:20:00,12.39,12.39,12.37,12.38,84000.0,8.3239,8.3239,8.3105,8.3172,84000.0
2007-09-05 14:25:00,12.38,12.38,12.33,12.35,148400.0,8.3172,8.3172,8.2836,8.297,148400.0
2007-09-05 14:30:00,12.35,12.38,12.35,12.36,61600.0,8.297,8.3172,8.297,8.3037,61600.0
2007-09-05 14:35:00,12.36,12.4,12.35,12.38,81200.0,8.3037,8.3306,8.297,8.3172,81200.0
2007-09-05 14:40:00,12.38,12.39,12.36,12.38,54400.0,8.3172,8.3239,8.3037,8.3172,54400.0
2007-09-05 14:45:00,12.37,12.39,12.37,12.38,49600.0,8.3105,8.3239,8.3105,8.3172,49600.0
2007-09-05 14:50:00,12.38,12.39,12.36,12.38,73600.0,8.3172,8.3239,8.3037,8.3172,73600.0
2007-09-05 14:55:00,12.38,12.39,12.36,12.38,60400.0,8.3172,8.3239,8.3037,8.3172,60400.0
2007-09-05 15:00:00,12.38,12.43,12.37,12.42,92000.0,8.3172,8.3508,8.3105,8.344,92000.0
2007-09-05 15:05:00,12.42,12.45,12.41,12.44,360800.0,8.344,8.3642,8.3373,8.3575,360800.0
2007-09-05 15:10:00,12.44,12.44,12.41,12.43,88400.0,8.3575,8.3575,8.3373,8.3508,88400.0
2007-09-05 15:15:00,12.43,12.43,12.4,12.43,103200.0,8.3508,8.3508,8.3306,8.3508,103200.0
2007-09-05 15:20:00,12.43,12.43,12.4,12.41,74400.0,8.3508,8.3508,8.3306,8.3373,74400.0
2007-09-05 15:25:00,12.41,12.41,12.39,12.4,68800.0,8.3373,8.3373,8.3239,8.3306,68800.0
2007-09-05 15:30:00,12.4,12.41,12.38,12.4,88000.0,8.3306,8.3373,8.3172,8.3306,88000.0
2007-09-05 15:35:00,12.4,12.43,12.39,12.42,83200.0,8.3306,8.3508,8.3239,8.344,83200.0
2007-09-05 15:40:00,12.42,12.43,12.41,12.43,152400.0,8.344,8.3508,8.3373,8.3508,152400.0
2007-09-05 15:45:00,12.43,12.47,12.41,12.47,130800.0,8.3508,8.3776,8.3373,8.3776,130800.0
2007-09-05 15:50:00,12.47,12.49,12.46,12.46,137600.0,8.3776,8.3911,8.3709,8.3709,137600.0
2007-09-05 15:55:00,12.46,12.46,12.39,12.43,210800.0,8.3709,8.3709,8.3239,8.3508,210800.0
2007-09-06 09:30:00,12.5,12.52,12.46,12.47,113200.0,8.3978,8.4112,8.3709,8.3776,113200.0
2007-09-06 09:35:00,12.46,12.48,12.44,12.45,47600.0,8.3709,8.3844,8.3575,8.3642,47600.0
2007-09-06 09:40:00,12.45,12.45,12.35,12.4,106400.0,8.3642,8.3642,8.297,8.3306,106400.0
2007-09-06 09:45:00,12.39,12.42,12.38,12.42,38800.0,8.3239,8.344,8.3172,8.344,38800.0
2007-09-06 09:50:00,12.41,12.45,12.4,12.43,323600.0,8.3373,8.3642,8.3306,8.3508,323600.0
2007-09-06 09:55:00,12.43,12.46,12.42,12.46,36000.0,8.3508,8.3709,8.344,8.3709,36000.0
2007-09-06 10:00:00,12.46,12.46,12.36,12.37,115600.0,8.3709,8.3709,8.3037,8.3105,115600.0
2007-09-06 10:05:00,12.36,12.36,12.29,12.3,172400.0,8.3037,8.3037,8.2567,8.2634,172400.0
2007-09-06 10:10:00,12.31,12.36,12.3,12.32,87200.0,8.2701,8.3037,8.2634,8.2769,87200.0
2007-09-06 10:15:00,12.31,12.31,12.26,12.3,82400.0,8.2701,8.2701,8.2366,8.2634,82400.0
2007-09-06 10:20:00,12.3,12.32,12.28,12.3,63600.0,8.2634,8.2769,8.25,8.2634,63600.0
2007-09-06 10:25:00,12.3,12.31,12.29,12.3,68000.0,8.2634,8.2701,8.2567,8.2634,68000.0
2007-09-06 10:30:00,12.3,12.34,12.3,12.34,61600.0,8.2634,8.2903,8.2634,8.2903,61600.0
2007-09-06 10:35:00,12.34,12.41,12.34,12.41,87600.0,8.2903,8.3373,8.2903,8.3373,87600.0
2007-09-06 10:40:00,12.4,12.44,12.38,12.4,112400.0,8.3306,8.3575,8.3172,8.3306,112400.0
2007-09-06 10:45:00,12.4,12.42,12.4,12.41,13600.0,8.3306,8.344,8.3306,8.3373,13600.0
2007-09-06 10:50:00,12.41,12.44,12.41,12.41,96400.0,8.3373,8.3575,8.3373,8.3373,96400.0
2007-09-06 10:55:00,12.42,12.42,12.41,12.42,34800.0,8.344,8.344,8.3373,8.344,34800.0
2007-09-06 11:00:00,12.41,12.41,12.38,12.39,54800.0,8.3373,8.3373,8.3172,8.3239,54800.0
2007-09-06 11:05:00,12.4,12.41,12.39,12.39,57200.0,8.3306,8.3373,8.3239,8.3239,57200.0
2007-09-06 11:10:00,12.39,12.4,12.38,12.4,60800.0,8.3239,8.3306,8.3172,8.3306,60800.0
2007-09-06 11:15:00,12.4,12.41,12.4,12.41,57200.0,8.3306,8.3373,8.3306,8.3373,57200.0
2007-09-06 11:20:00,12.41,12.45,12.41,12.45,93600.0,8.3373,8.3642,8.3373,8.3642,93600.0
2007-09-06 11:25:00,12.45,12.47,12.42,12.44,94000.0,8.3642,8.3776,8.344,8.3575,94000.0
2007-09-06 11:30:00,12.44,12.48,12.44,12.47,115600.0,8.3575,8.3844,8.3575,8.3776,115600.0
2007-09-06 11:35:00,12.47,12.5,12.47,12.49,53200.0,8.3776,8.3978,8.3776,8.3911,53200.0
2007-09-06 11:40:00,12.49,12.5,12.49,12.5,76400.0,8.3911,8.3978,8.3911,8.3978,76400.0
2007-09-06 11:45:00,12.5,12.51,12.49,12.5,83600.0,8.3978,8.4045,8.3911,8.3978,83600.0
2007-09-06 11:50:00,12.49,12.5,12.49,12.49,50400.0,8.3911,8.3978,8.3911,8.3911,50400.0
2007-09-06 11:55:00,12.49,12.5,12.49,12.5,56800.0,8.3911,8.3978,8.3911,8.3978,56800.0
2007-09-06 12:00:00,12.49,12.5,12.48,12.49,38800.0,8.3911,8.3978,8.3844,8.3911,38800.0
2007-09-06 12:05:00,12.5,12.51,12.49,12.5,61600.0,8.3978,8.4045,8.3911,8.3978,61600.0
2007-09-06 12:10:00,12.5,12.56,12.49,12.56,61600.0,8.3978,8.4381,8.3911,8.4381,61600.0
2007-09-06 12:15:00,12.56,12.62,12.56,12.6,82400.0,8.4381,8.4784,8.4381,8.465,82400.0
2007-09-06 12:20:00,12.6,12.62,12.59,12.6,51200.0,8.465,8.4784,8.4583,8.465,51200.0
2007-09-06 12:25:00,12.59,12.6,12.58,12.59,40000.0,8.4583,8.465,8.4515,8.4583,40000.0
2007-09-06 12:30:00,12.6,12.6,12.57,12.57,40400.0,8.465,8.465,8.4448,8.4448,40400.0
2007-09-06 12:35:00,12.57,12.57,12.55,12.56,51200.0,8.4448,8.4448,8.4314,8.4381,51200.0
2007-09-06 12:40:00,12.56,12.56,12.55,12.55,31200.0,8.4381,8.4381,8.4314,8.4314,31200.0
2007-09-06 12:45:00,12.55,12.55,12.51,12.52,54000.0,8.4314,8.4314,8.4045,8.4112,54000.0
2007-09-06 12:50:00,12.53,12.56,12.5,12.51,41200.0,8.4179,8.4381,8.3978,8.4045,41200.0
2007-09-06 12:55:00,12.51,12.56,12.5,12.55,33600.0,8.4045,8.4381,8.3978,8.4314,33600.0
2007-09-06 13:00:00,12.56,12.56,12.54,12.56,38800.0,8.4381,8.4381,8.4247,8.4381,38800.0
2007-09-06 13:05:00,12.55,12.56,12.5,12.52,35600.0,8.4314,8.4381,8.3978,8.4112,35600.0
2007-09-06 13:10:00,12.52,12.53,12.51,12.51,18000.0,8.4112,8.4179,8.4045,8.4045,18000.0
2007-09-06 13:15:00,12.51,12.53,12.5,12.53,20800.0,8.4045,8.4179,8.3978,8.4179,20800.0
2007-09-06 13:20:00,12.54,12.55,12.53,12.54,26800.0,8.4247,8.4314,8.4179,8.4247,26800.0
2007-09-06 13:25:00,12.54,12.57,12.54,12.55,32400.0,8.4247,8.4448,8.4247,8.4314,32400.0
2007-09-06 13:30:00,12.55,12.55,12.51,12.53,80000.0,8.4314,8.4314,8.4045,8.4179,80000.0
2007-09-06 13:35:00,12.53,12.54,12.49,12.49,41200.0,8.4179,8.4247,8.3911,8.3911,41200.0
2007-09-06 13:40:00,12.5,12.51,12.49,12.51,19200.0,8.3978,8.4045,8.3911,8.4045,19200.0
2007-09-06 13:45:00,12.52,12.53,12.5,12.51,28000.0,8.4112,8.4179,8.3978,8.4045,28000.0
2007-09-06 13:50:00,12.51,12.52,12.51,12.52,22000.0,8.4045,8.4112,8.4045,8.4112,22000.0
2007-09-06 13:55:00,12.51,12.51,12.51,12.51,17200.0,8.4045,8.4045,8.4045,8.4045,17200.0
2007-09-06 14:00:00,12.51,12.52,12.47,12.48,75200.0,8.4045,8.4112,8.3776,8.3844,75200.0
2007-09-06 14:05:00,12.49,12.52,12.48,12.51,40800.0,8.3911,8.4112,8.3844,8.4045,40800.0
2007-09-06 14:10:00,12.51,12.52,12.5,12.51,92000.0,8.4045,8.4112,8.3978,8.4045,92000.0
2007-09-06 14:15:00,12.52,12.52,12.51,12.51,22800.0,8.4112,8.4112,8.4045,8.4045,22800.0
2007-09-06 14:20:00,12.52,12.52,12.5,12.52,48800.0,8.4112,8.4112,8.3978,8.4112,48800.0
2007-09-06 14:25:00,12.51,12.52,12.5,12.5,41600.0,8.4045,8.4112,8.3978,8.3978,41600.0
2007-09-06 14:30:00,12.5,12.51,12.48,12.51,28800.0,8.3978,8.4045,8.3844,8.4045,28800.0
2007-09-06 14:35:00,12.51,12.52,12.5,12.52,75200.0,8.4045,8.4112,8.3978,8.4112,75200.0
2007-09-06 14:40:00,12.52,12.52,12.51,12.51,61200.0,8.4112,8.4112,8.4045,8.4045,61200.0
2007-09-06 14:45:00,12.51,12.51,12.51,12.51,26800.0,8.4045,8.4045,8.4045,8.4045,26800.0
2007-09-06 14:50:00,12.51,12.51,12.49,12.5,56400.0,8.4045,8.4045,8.3911,8.3978,56400.0
2007-09-06 14:55:00,12.5,12.52,12.5,12.52,48400.0,8.3978,8.4112,8.3978,8.4112,48400.0
2007-09-06 15:00:00,12.52,12.53,12.51,12.52,157600.0,8.4112,8.4179,8.4045,8.4112,157600.0
2007-09-06 15:05:00,12.52,12.55,12.51,12.51,128800.0,8.4112,8.4314,8.4045,8.4045,128800.0
2007-09-06 15:10:00,12.51,12.51,12.5,12.51,48000.0,8.4045,8.4045,8.3978,8.4045,48000.0
2007-09-06 15:15:00,12.51,12.51,12.49,12.51,70400.0,8.4045,8.4045,8.3911,8.4045,70400.0
2007-09-06 15:20:00,12.51,12.51,12.48,12.5,61200.0,8.4045,8.4045,8.3844,8.3978,61200.0
2007-09-06 15:25:00,12.5,12.5,12.49,12.49,29600.0,8.3978,8.3978,8.3911,8.3911,29600.0
2007-09-06 15:30:00,12.49,12.49,12.47,12.49,51600.0,8.3911,8.3911,8.3776,8.3911,51600.0
2007-09-06 15:35:00,12.49,12.5,12.49,12.5,46400.0,8.3911,8.3978,8.3911,8.3978,46400.0
2007-09-06 15:40:00,12.5,12.5,12.43,12.46,93600.0,8.3978,8.3978,8.3508,8.3709,93600.0
2007-09-06 15:45:00,12.45,12.49,12.45,12.47,76000.0,8.3642,8.3911,8.3642,8.3776,76000.0
2007-09-06 15:50:00,12.46,12.49,12.46,12.49,69600.0,8.3709,8.3911,8.3709,8.3911,69600.0
2007-09-06 15:55:00,12.48,12.51,12.47,12.51,224400.0,8.3844,8.4045,8.3776,8.4045,224400.0
2007-09-07 09:30:00,12.26,12.26,12.03,12.06,610000.0,8.2366,8.2366,8.082,8.1022,610000.0
2007-09-07 09:35:00,12.05,12.09,12.05,12.07,376000.0,8.0955,8.1223,8.0955,8.1089,376000.0
2007-09-07 09:40:00,12.07,12.14,12.06,12.12,178800.0,8.1089,8.1559,8.1022,8.1425,178800.0
2007-09-07 09:45:00,12.12,12.13,12.03,12.09,225600.0,8.1425,8.1492,8.082,8.1223,225600.0
2007-09-07 09:50:00,12.09,12.13,12.04,12.12,174400.0,8.1223,8.1492,8.0888,8.1425,174400.0
2007-09-07 09:55:00,12.12,12.29,12.1,12.28,284800.0,8.1425,8.2567,8.1291,8.25,284800.0
2007-09-07 10:00:00,12.28,12.29,12.15,12.15,190000.0,8.25,8.2567,8.1627,8.1627,190000.0
2007-09-07 10:05:00,12.16,12.23,12.15,12.16,108800.0,8.1694,8.2164,8.1627,8.1694,108800.0
2007-09-07 10:10:00,12.16,12.17,12.08,12.1,133200.0,8.1694,8.1761,8.1156,8.1291,133200.0
2007-09-07 10:15:00,12.1,12.1,12.08,12.1,164800.0,8.1291,8.1291,8.1156,8.1291,164800.0
2007-09-07 10:20:00,12.11,12.15,12.08,12.08,113200.0,8.1358,8.1627,8.1156,8.1156,113200.0
2007-09-07 10:25:00,12.08,12.12,12.08,12.12,56000.0,8.1156,8.1425,8.1156,8.1425,56000.0
2007-09-07 10:30:00,12.12,12.12,12.01,12.01,155200.0,8.1425,8.1425,8.0686,8.0686,155200.0
2007-09-07 10:35:00,12.01,12.03,11.96,11.97,213600.0,8.0686,8.082,8.035,8.0417,213600.0
2007-09-07 10:40:00,11.96,12.01,11.94,11.99,150400.0,8.035,8.0686,8.0216,8.0552,150400.0
2007-09-07 10:45:00,12.01,12.01,11.96,11.96,48000.0,8.0686,8.0686,8.035,8.035,48000.0
2007-09-07 10:50:00,11.96,11.97,11.95,11.97,78800.0,8.035,8.0417,8.0283,8.0417,78800.0
2007-09-07 10:55:00,11.96,11.97,11.95,11.96,35600.0,8.035,8.0417,8.0283,8.035,35600.0
2007-09-07 11:00:00,11.96,12.03,11.96,12.02,34000.0,8.035,8.082,8.035,8.0753,34000.0
2007-09-07 11:05:00,12.02,12.09,12.02,12.05,133200.0,8.0753,8.1223,8.0753,8.0955,133200.0
2007-09-07 11:10:00,12.05,12.05,12.01,12.01,58400.0,8.0955,8.0955,8.0686,8.0686,58400.0
2007-09-07 11:15:00,12.03,12.03,11.97,11.99,66800.0,8.082,8.082,8.0417,8.0552,66800.0
2007-09-07 11:20:00,11.99,12.01,11.95,11.96,79600.0,8.0552,8.0686,8.0283,8.035,79600.0
2007-09-07 11:25:00,11.96,11.97,11.94,11.95,78800.0,8.035,8.0417,8.0216,8.0283,78800.0
2007-09-07 11:30:00,11.94,11.98,11.93,11.98,49200.0,8.0216,8.0484,8.0149,8.0484,49200.0
2007-09-07 11:35:00,11.98,12.05,11.97,12.05,132400.0,8.0484,8.0955,8.0417,8.0955,132400.0
2007-09-07 11:40:00,12.04,12.08,11.96,12.0,304800.0,8.0888,8.1156,8.035,8.0619,304800.0
2007-09-07 11:45:00,11.99,12.03,11.99,11.99,102000.0,8.0552,8.082,8.0552,8.0552,102000.0
2007-09-07 11:50:00,11.99,12.0,11.98,11.99,72800.0,8.0552,8.0619,8.0484,8.0552,72800.0
2007-09-07 11:55:00,11.99,12.08,11.99,12.08,97600.0,8.0552,8.1156,8.0552,8.1156,97600.0
2007-09-07 12:00:00,12.08,12.08,12.0,12.01,138800.0,8.1156,8.1156,8.0619,8.0686,138800.0
2007-09-07 12:05:00,12.01,12.01,11.98,12.0,125600.0,8.0686,8.0686,8.0484,8.0619,125600.0
2007-09-07 12:10:00,12.0,12.03,11.97,12.01,108400.0,8.0619,8.082,8.0417,8.0686,108400.0
2007-09-07 12:15:00,12.01,12.02,12.0,12.01,65200.0,8.0686,8.0753,8.0619,8.0686,65200.0
2007-09-07 12:20:00,12.0,12.05,12.0,12.05,37600.0,8.0619,8.0955,8.0619,8.0955,37600.0
2007-09-07 12:25:00,12.05,12.06,12.03,12.06,115600.0,8.0955,8.1022,8.082,8.1022,115600.0
2007-09-07 12:30:00,12.07,12.1,12.05,12.06,129200.0,8.1089,8.1291,8.0955,8.1022,129200.0
2007-09-07 12:35:00,12.06,12.07,12.04,12.04,296000.0,8.1022,8.1089,8.0888,8.0888,296000.0
2007-09-07 12:40:00,12.05,12.06,12.01,12.02,46400.0,8.0955,8.1022,8.0686,8.0753,46400.0
2007-09-07 12:45:00,12.02,12.03,12.01,12.02,36800.0,8.0753,8.082,8.0686,8.0753,36800.0
2007-09-07 12:50:00,12.02,12.02,12.0,12.02,40400.0,8.0753,8.0753,8.0619,8.0753,40400.0
2007-09-07 12:55:00,12.02,12.04,12.01,12.04,13600.0,8.0753,8.0888,8.0686,8.0888,13600.0
2007-09-07 13:00:00,12.03,12.04,12.02,12.04,40400.0,8.082,8.0888,8.0753,8.0888,40400.0
2007-09-07 13:05:00,12.04,12.09,12.03,12.09,32400.0,8.0888,8.1223,8.082,8.1223,32400.0
2007-09-07 13:10:00,12.09,12.1,12.08,12.09,37200.0,8.1223,8.1291,8.1156,8.1223,37200.0
2007-09-07 13:15:00,12.09,12.09,12.06,12.06,37600.0,8.1223,8.1223,8.1022,8.1022,37600.0
2007-09-07 13:20:00,12.06,12.06,12.03,12.04,78800.0,8.1022,8.1022,8.082,8.0888,78800.0
2007-09-07 13:25:00,12.04,12.07,12.04,12.05,43600.0,8.0888,8.1089,8.0888,8.0955,43600.0
2007-09-07 13:30:00,12.06,12.08,12.03,12.03,63600.0,8.1022,8.1156,8.082,8.082,63600.0
2007-09-07 13:35:00,12.04,12.05,12.02,12.02,49600.0,8.0888,8.0955,8.0753,8.0753,49600.0
2007-09-07 13:40:00,12.01,12.02,12.0,12.01,38000.0,8.0686,8.0753,8.0619,8.0686,38000.0
2007-09-07 13:45:00,12.0,12.03,12.0,12.03,44800.0,8.0619,8.082,8.0619,8.082,44800.0
2007-09-07 13:50:00,12.03,12.05,12.03,12.05,46800.0,8.082,8.0955,8.082,8.0955,46800.0
2007-09-07 13:55:00,12.05,12.05,12.03,12.04,23200.0,8.0955,8.0955,8.082,8.0888,23200.0
2007-09-07 14:00:00,12.03,12.03,12.0,12.01,63600.0,8.082,8.082,8.0619,8.0686,63600.0
2007-09-07 14:05:00,12.03,12.03,12.0,12.01,59600.0,8.082,8.082,8.0619,8.0686,59600.0
2007-09-07 14:10:00,12.01,12.04,12.0,12.04,35600.0,8.0686,8.0888,8.0619,8.0888,35600.0
2007-09-07 14:15:00,12.04,12.04,12.02,12.03,22000.0,8.0888,8.0888,8.0753,8.082,22000.0
2007-09-07 14:20:00,12.04,12.06,12.02,12.06,70400.0,8.0888,8.1022,8.0753,8.1022,70400.0
2007-09-07 14:25:00,12.08,12.08,12.02,12.02,33600.0,8.1156,8.1156,8.0753,8.0753,33600.0
2007-09-07 14:30:00,12.02,12.03,11.99,11.99,52400.0,8.0753,8.082,8.0552,8.0552,52400.0
2007-09-07 14:35:00,12.0,12.0,11.99,12.0,54800.0,8.0619,8.0619,8.0552,8.0619,54800.0
2007-09-07 14:40:00,12.0,12.0,11.99,12.0,36000.0,8.0619,8.0619,8.0552,8.0619,36000.0
2007-09-07 14:45:00,12.0,12.0,11.98,11.99,107200.0,8.0619,8.0619,8.0484,8.0552,107200.0
2007-09-07 14:50:00,11.99,12.01,11.99,12.0,113600.0,8.0552,8.0686,8.0552,8.0619,113600.0
2007-09-07 14:55:00,12.01,12.02,11.99,11.99,96000.0,8.0686,8.0753,8.0552,8.0552,96000.0
2007-09-07 15:00:00,11.99,12.02,11.99,12.01,61200.0,8.0552,8.0753,8.0552,8.0686,61200.0
2007-09-07 15:05:00,12.01,12.02,12.0,12.01,98800.0,8.0686,8.0753,8.0619,8.0686,98800.0
2007-09-07 15:10:00,12.01,12.02,11.99,12.01,93200.0,8.0686,8.0753,8.0552,8.0686,93200.0
2007-09-07 15:15:00,12.01,12.04,12.0,12.03,69600.0,8.0686,8.0888,8.0619,8.082,69600.0
2007-09-07 15:20:00,12.03,12.03,11.99,12.0,135600.0,8.082,8.082,8.0552,8.0619,135600.0
2007-09-07 15:25:00,12.01,12.03,11.99,12.0,129200.0,8.0686,8.082,8.0552,8.0619,129200.0
2007-09-07 15:30:00,12.01,12.03,12.0,12.01,60400.0,8.0686,8.082,8.0619,8.0686,60400.0
2007-09-07 15:35:00,12.01,12.07,12.01,12.03,98800.0,8.0686,8.1089,8.0686,8.082,98800.0
2007-09-07 15:40:00,12.03,12.08,12.03,12.05,88000.0,8.082,8.1156,8.082,8.0955,88000.0
2007-09-07 15:45:00,12.05,12.11,12.03,12.09,198000.0,8.0955,8.1358,8.082,8.1223,198000.0
2007-09-07 15:50:00,12.09,12.12,12.07,12.11,198800.0,8.1223,8.1425,8.1089,8.1358,198800.0
2007-09-07 15:55:00,12.12,12.13,12.05,12.06,413200.0,8.1425,8.1492,8.0955,8.1022,413200.0
2007-09-10 09:30:00,12.12,12.33,12.12,12.29,299600.0,8.1425,8.2836,8.1425,8.2567,299600.0
2007-09-10 09:35:00,12.28,12.29,12.13,12.17,223600.0,8.25,8.2567,8.1492,8.1761,223600.0
2007-09-10 09:40:00,12.17,12.18,12.15,12.15,64800.0,8.1761,8.1828,8.1627,8.1627,64800.0
2007-09-10 09:45:00,12.15,12.17,12.11,12.13,106000.0,8.1627,8.1761,8.1358,8.1492,106000.0
2007-09-10 09:50:00,12.13,12.13,12.06,12.08,124000.0,8.1492,8.1492,8.1022,8.1156,124000.0
2007-09-10 09:55:00,12.09,12.11,12.08,12.1,84000.0,8.1223,8.1358,8.1156,8.1291,84000.0
2007-09-10 10:00:00,12.1,12.15,12.1,12.14,90800.0,8.1291,8.1627,8.1291,8.1559,90800.0
2007-09-10 10:05:00,12.15,12.18,12.14,12.15,96400.0,8.1627,8.1828,8.1559,8.1627,96400.0
2007-09-10 10:10:00,12.15,12.15,12.12,12.12,66000.0,8.1627,8.1627,8.1425,8.1425,66000.0
2007-09-10 10:15:00,12.12,12.12,12.09,12.11,76000.0,8.1425,8.1425,8.1223,8.1358,76000.0
2007-09-10 10:20:00,12.11,12.13,12.1,12.12,63200.0,8.1358,8.1492,8.1291,8.1425,63200.0
2007-09-10 10:25:00,12.11,12.11,12.06,12.06,85600.0,8.1358,8.1358,8.1022,8.1022,85600.0
2007-09-10 10:30:00,12.06,12.07,12.0,12.04,106800.0,8.1022,8.1089,8.0619,8.0888,106800.0
2007-09-10 10:35:00,12.04,12.04,11.95,11.96,119600.0,8.0888,8.0888,8.0283,8.035,119600.0
2007-09-10 10:40:00,11.97,11.99,11.94,11.96,60800.0,8.0417,8.0552,8.0216,8.035,60800.0
2007-09-10 10:45:00,11.96,11.97,11.94,11.94,68800.0,8.035,8.0417,8.0216,8.0216,68800.0
2007-09-10 10:50:00,11.94,11.99,11.94,11.96,37200.0,8.0216,8.0552,8.0216,8.035,37200.0
2007-09-10 10:55:00,11.97,12.0,11.96,12.0,69600.0,8.0417,8.0619,8.035,8.0619,69600.0
2007-09-10 11:00:00,12.0,12.0,11.94,11.95,118000.0,8.0619,8.0619,8.0216,8.0283,118000.0
2007-09-10 11:05:00,11.95,12.0,11.95,11.98,109200.0,8.0283,8.0619,8.0283,8.0484,109200.0
2007-09-10 11:10:00,11.98,11.98,11.9,11.9,108400.0,8.0484,8.0484,7.9947,7.9947,108400.0
2007-09-10 11:15:00,11.9,11.95,11.86,11.87,117600.0,7.9947,8.0283,7.9678,7.9745,117600.0
2007-09-10 11:20:00,11.87,11.92,11.87,11.92,61200.0,7.9745,8.0081,7.9745,8.0081,61200.0
2007-09-10 11:25:00,11.92,11.93,11.91,11.91,33600.0,8.0081,8.0149,8.0014,8.0014,33600.0
2007-09-10 11:30:00,11.91,11.91,11.88,11.89,57600.0,8.0014,8.0014,7.9813,7.988,57600.0
2007-09-10 11:35:00,11.89,11.92,11.88,11.9,58400.0,7.988,8.0081,7.9813,7.9947,58400.0
2007-09-10 11:40:00,11.91,11.94,11.9,11.93,37600.0,8.0014,8.0216,7.9947,8.0149,37600.0
2007-09-10 11:45:00,11.93,11.94,11.92,11.93,80800.0,8.0149,8.0216,8.0081,8.0149,80800.0
2007-09-10 11:50:00,11.93,11.95,11.93,11.94,78800.0,8.0149,8.0283,8.0149,8.0216,78800.0
2007-09-10 11:55:00,11.94,11.95,11.93,11.95,33200.0,8.0216,8.0283,8.0149,8.0283,33200.0
2007-09-10 12:00:00,11.93,11.95,11.93,11.95,46800.0,8.0149,8.0283,8.0149,8.0283,46800.0
2007-09-10 12:05:00,11.95,12.0,11.95,11.98,51200.0,8.0283,8.0619,8.0283,8.0484,51200.0
2007-09-10 12:10:00,11.99,12.04,11.97,12.0,44800.0,8.0552,8.0888,8.0417,8.0619,44800.0
2007-09-10 12:15:00,11.99,11.99,11.98,11.99,8000.0,8.0552,8.0552,8.0484,8.0552,8000.0
2007-09-10 12:20:00,11.99,12.02,11.98,12.01,63200.0,8.0552,8.0753,8.0484,8.0686,63200.0
2007-09-10 12:25:00,12.01,12.03,11.99,12.02,44800.0,8.0686,8.082,8.0552,8.0753,44800.0
2007-09-10 12:30:00,12.02,12.04,12.02,12.03,24400.0,8.0753,8.0888,8.0753,8.082,24400.0
2007-09-10 12:35:00,12.04,12.04,12.01,12.01,64400.0,8.0888,8.0888,8.0686,8.0686,64400.0
2007-09-10 12:40:00,12.02,12.02,11.99,11.99,29200.0,8.0753,8.0753,8.0552,8.0552,29200.0
2007-09-10 12:45:00,11.99,12.0,11.95,11.97,128800.0,8.0552,8.0619,8.0283,8.0417,128800.0
2007-09-10 12:50:00,11.97,11.98,11.95,11.98,52400.0,8.0417,8.0484,8.0283,8.0484,52400.0
2007-09-10 12:55:00,11.98,12.01,11.98,12.01,18000.0,8.0484,8.0686,8.0484,8.0686,18000.0
2007-09-10 13:00:00,12.01,12.02,11.96,11.97,102400.0,8.0686,8.0753,8.035,8.0417,102400.0
2007-09-10 13:05:00,11.99,12.01,11.97,11.99,66800.0,8.0552,8.0686,8.0417,8.0552,66800.0
2007-09-10 13:10:00,11.99,12.02,11.99,12.02,12400.0,8.0552,8.0753,8.0552,8.0753,12400.0
2007-09-10 13:15:00,12.02,12.06,12.0,12.06,105200.0,8.0753,8.1022,8.0619,8.1022,105200.0
2007-09-10 13:20:00,12.06,12.07,12.03,12.04,41600.0,8.1022,8.1089,8.082,8.0888,41600.0
2007-09-10 13:25:00,12.03,12.04,12.03,12.04,16400.0,8.082,8.0888,8.082,8.0888,16400.0
2007-09-10 13:30:00,12.04,12.08,12.04,12.08,89200.0,8.0888,8.1156,8.0888,8.1156,89200.0
2007-09-10 13:35:00,12.08,12.12,12.05,12.05,144000.0,8.1156,8.1425,8.0955,8.0955,144000.0
2007-09-10 13:40:00,12.05,12.08,12.05,12.06,34400.0,8.0955,8.1156,8.0955,8.1022,34400.0
2007-09-10 13:45:00,12.06,12.07,12.04,12.04,34800.0,8.1022,8.1089,8.0888,8.0888,34800.0
2007-09-10 13:50:00,12.04,12.05,12.03,12.04,56400.0,8.0888,8.0955,8.082,8.0888,56400.0
2007-09-10 13:55:00,12.04,12.05,12.04,12.05,22000.0,8.0888,8.0955,8.0888,8.0955,22000.0
2007-09-10 14:00:00,12.05,12.05,12.03,12.04,56800.0,8.0955,8.0955,8.082,8.0888,56800.0
2007-09-10 14:05:00,12.04,12.04,12.03,12.03,38800.0,8.0888,8.0888,8.082,8.082,38800.0
2007-09-10 14:10:00,12.03,12.05,12.03,12.05,63200.0,8.082,8.0955,8.082,8.0955,63200.0
2007-09-10 14:15:00,12.05,12.05,12.04,12.05,42800.0,8.0955,8.0955,8.0888,8.0955,42800.0
2007-09-10 14:20:00,12.05,12.05,12.04,12.05,28000.0,8.0955,8.0955,8.0888,8.0955,28000.0
2007-09-10 14:25:00,12.05,12.06,12.04,12.05,90000.0,8.0955,8.1022,8.0888,8.0955,90000.0
2007-09-10 14:30:00,12.06,12.1,12.05,12.09,158800.0,8.1022,8.1291,8.0955,8.1223,158800.0
2007-09-10 14:35:00,12.09,12.11,12.08,12.11,77600.0,8.1223,8.1358,8.1156,8.1358,77600.0
2007-09-10 14:40:00,12.12,12.17,12.11,12.16,59200.0,8.1425,8.1761,8.1358,8.1694,59200.0
2007-09-10 14:45:00,12.16,12.21,12.16,12.19,86000.0,8.1694,8.203,8.1694,8.1895,86000.0
2007-09-10 14:50:00,12.18,12.2,12.15,12.17,66400.0,8.1828,8.1962,8.1627,8.1761,66400.0
2007-09-10 14:55:00,12.17,12.19,12.15,12.19,58400.0,8.1761,8.1895,8.1627,8.1895,58400.0
2007-09-10 15:00:00,12.19,12.19,12.15,12.15,77200.0,8.1895,8.1895,8.1627,8.1627,77200.0
2007-09-10 15:05:00,12.15,12.22,12.15,12.22,186800.0,8.1627,8.2097,8.1627,8.2097,186800.0
2007-09-10 15:10:00,12.22,12.28,12.22,12.25,123600.0,8.2097,8.25,8.2097,8.2298,123600.0
2007-09-10 15:15:00,12.24,12.28,12.24,12.24,87200.0,8.2231,8.25,8.2231,8.2231,87200.0
2007-09-10 15:20:00,12.24,12.31,12.24,12.29,116000.0,8.2231,8.2701,8.2231,8.2567,116000.0
2007-09-10 15:25:00,12.29,12.29,12.26,12.26,53200.0,8.2567,8.2567,8.2366,8.2366,53200.0
2007-09-10 15:30:00,12.26,12.28,12.26,12.26,62000.0,8.2366,8.25,8.2366,8.2366,62000.0
2007-09-10 15:35:00,12.26,12.26,12.25,12.26,70800.0,8.2366,8.2366,8.2298,8.2366,70800.0
2007-09-10 15:40:00,12.26,12.26,12.24,12.24,172000.0,8.2366,8.2366,8.2231,8.2231,172000.0
2007-09-10 15:45:00,12.24,12.24,12.2,12.21,130800.0,8.2231,8.2231,8.1962,8.203,130800.0
2007-09-10 15:50:00,12.21,12.22,12.19,12.19,145200.0,8.203,8.2097,8.1895,8.1895,145200.0
2007-09-10 15:55:00,12.19,12.21,12.19,12.19,158000.0,8.1895,8.203,8.1895,8.1895,158000.0
2007-09-11 09:30:00,12.28,12.45,12.28,12.41,183600.0,8.25,8.3642,8.25,8.3373,183600.0
2007-09-11 09:35:00,12.41,12.41,12.29,12.34,124000.0,8.3373,8.3373,8.2567,8.2903,124000.0
2007-09-11 09:40:00,12.35,12.43,12.34,12.42,50800.0,8.297,8.3508,8.2903,8.344,50800.0
2007-09-11 09:45:00,12.43,12.5,12.42,12.45,129600.0,8.3508,8.3978,8.344,8.3642,129600.0
2007-09-11 09:50:00,12.45,12.48,12.41,12.46,53200.0,8.3642,8.3844,8.3373,8.3709,53200.0
2007-09-11 09:55:00,12.47,12.5,12.43,12.47,160800.0,8.3776,8.3978,8.3508,8.3776,160800.0
2007-09-11 10:00:00,12.47,12.5,12.46,12.5,75600.0,8.3776,8.3978,8.3709,8.3978,75600.0
2007-09-11 10:05:00,12.5,12.52,12.5,12.5,108000.0,8.3978,8.4112,8.3978,8.3978,108000.0
2007-09-11 10:10:00,12.51,12.54,12.5,12.54,120400.0,8.4045,8.4247,8.3978,8.4247,120400.0
2007-09-11 10:15:00,12.53,12.55,12.51,12.55,79600.0,8.4179,8.4314,8.4045,8.4314,79600.0
2007-09-11 10:20:00,12.55,12.59,12.55,12.59,100800.0,8.4314,8.4583,8.4314,8.4583,100800.0
2007-09-11 10:25:00,12.59,12.62,12.58,12.61,176400.0,8.4583,8.4784,8.4515,8.4717,176400.0
2007-09-11 10:30:00,12.61,12.61,12.51,12.52,191600.0,8.4717,8.4717,8.4045,8.4112,191600.0
2007-09-11 10:35:00,12.52,12.6,12.52,12.59,144000.0,8.4112,8.465,8.4112,8.4583,144000.0
2007-09-11 10:40:00,12.6,12.6,12.56,12.56,63600.0,8.465,8.465,8.4381,8.4381,63600.0
2007-09-11 10:45:00,12.57,12.58,12.53,12.54,113200.0,8.4448,8.4515,8.4179,8.4247,113200.0
2007-09-11 10:50:00,12.54,12.54,12.5,12.51,37600.0,8.4247,8.4247,8.3978,8.4045,37600.0
2007-09-11 10:55:00,12.5,12.51,12.49,12.49,133200.0,8.3978,8.4045,8.3911,8.3911,133200.0
2007-09-11 11:00:00,12.49,12.49,12.44,12.45,85200.0,8.3911,8.3911,8.3575,8.3642,85200.0
2007-09-11 11:05:00,12.47,12.47,12.44,12.45,45200.0,8.3776,8.3776,8.3575,8.3642,45200.0
2007-09-11 11:10:00,12.45,12.45,12.42,12.44,63200.0,8.3642,8.3642,8.344,8.3575,63200.0
2007-09-11 11:15:00,12.45,12.47,12.45,12.46,46400.0,8.3642,8.3776,8.3642,8.3709,46400.0
2007-09-11 11:20:00,12.46,12.46,12.44,12.44,42400.0,8.3709,8.3709,8.3575,8.3575,42400.0
2007-09-11 11:25:00,12.44,12.51,12.44,12.5,105200.0,8.3575,8.4045,8.3575,8.3978,105200.0
2007-09-11 11:30:00,12.5,12.51,12.49,12.51,65600.0,8.3978,8.4045,8.3911,8.4045,65600.0
2007-09-11 11:35:00,12.51,12.51,12.49,12.49,69600.0,8.4045,8.4045,8.3911,8.3911,69600.0
2007-09-11 11:40:00,12.49,12.51,12.49,12.49,41200.0,8.3911,8.4045,8.3911,8.3911,41200.0
2007-09-11 11:45:00,12.49,12.5,12.49,12.5,45600.0,8.3911,8.3978,8.3911,8.3978,45600.0
2007-09-11 11:50:00,12.49,12.5,12.48,12.48,36000.0,8.3911,8.3978,8.3844,8.3844,36000.0
2007-09-11 11:55:00,12.48,12.48,12.45,12.45,37200.0,8.3844,8.3844,8.3642,8.3642,37200.0
2007-09-11 12:00:00,12.45,12.45,12.43,12.44,28000.0,8.3642,8.3642,8.3508,8.3575,28000.0
2007-09-11 12:05:00,12.44,12.44,12.4,12.42,36800.0,8.3575,8.3575,8.3306,8.344,36800.0
2007-09-11 12:10:00,12.42,12.45,12.41,12.42,55200.0,8.344,8.3642,8.3373,8.344,55200.0
2007-09-11 12:15:00,12.4,12.44,12.4,12.43,64000.0,8.3306,8.3575,8.3306,8.3508,64000.0
2007-09-11 12:20:00,12.43,12.47,12.43,12.47,74800.0,8.3508,8.3776,8.3508,8.3776,74800.0
2007-09-11 12:25:00,12.47,12.49,12.47,12.47,163600.0,8.3776,8.3911,8.3776,8.3776,163600.0
2007-09-11 12:30:00,12.47,12.49,12.47,12.49,106800.0,8.3776,8.3911,8.3776,8.3911,106800.0
2007-09-11 12:35:00,12.49,12.51,12.49,12.5,75600.0,8.3911,8.4045,8.3911,8.3978,75600.0
2007-09-11 12:40:00,12.5,12.51,12.5,12.51,54000.0,8.3978,8.4045,8.3978,8.4045,54000.0
2007-09-11 12:45:00,12.51,12.51,12.49,12.49,30000.0,8.4045,8.4045,8.3911,8.3911,30000.0
2007-09-11 12:50:00,12.49,12.49,12.48,12.49,35600.0,8.3911,8.3911,8.3844,8.3911,35600.0
2007-09-11 12:55:00,12.49,12.5,12.48,12.5,49600.0,8.3911,8.3978,8.3844,8.3978,49600.0
2007-09-11 13:00:00,12.5,12.51,12.5,12.5,94800.0,8.3978,8.4045,8.3978,8.3978,94800.0
2007-09-11 13:05:00,12.5,12.5,12.49,12.49,70400.0,8.3978,8.3978,8.3911,8.3911,70400.0
2007-09-11 13:10:00,12.49,12.5,12.46,12.46,94400.0,8.3911,8.3978,8.3709,8.3709,94400.0
2007-09-11 13:15:00,12.46,12.46,12.41,12.41,30400.0,8.3709,8.3709,8.3373,8.3373,30400.0
2007-09-11 13:20:00,12.41,12.43,12.41,12.42,20000.0,8.3373,8.3508,8.3373,8.344,20000.0
2007-09-11 13:25:00,12.42,12.43,12.42,12.43,29600.0,8.344,8.3508,8.344,8.3508,29600.0
2007-09-11 13:30:00,12.43,12.43,12.4,12.43,67200.0,8.3508,8.3508,8.3306,8.3508,67200.0
2007-09-11 13:35:00,12.43,12.45,12.4,12.41,56000.0,8.3508,8.3642,8.3306,8.3373,56000.0
2007-09-11 13:40:00,12.41,12.41,12.38,12.38,54800.0,8.3373,8.3373,8.3172,8.3172,54800.0
2007-09-11 13:45:00,12.38,12.44,12.38,12.43,55200.0,8.3172,8.3575,8.3172,8.3508,55200.0
2007-09-11 13:50:00,12.44,12.46,12.42,12.43,56400.0,8.3575,8.3709,8.344,8.3508,56400.0
2007-09-11 13:55:00,12.43,12.44,12.41,12.42,19200.0,8.3508,8.3575,8.3373,8.344,19200.0
2007-09-11 14:00:00,12.42,12.48,12.42,12.48,105600.0,8.344,8.3844,8.344,8.3844,105600.0
2007-09-11 14:05:00,12.48,12.5,12.48,12.5,59600.0,8.3844,8.3978,8.3844,8.3978,59600.0
2007-09-11 14:10:00,12.5,12.52,12.49,12.51,64800.0,8.3978,8.4112,8.3911,8.4045,64800.0
2007-09-11 14:15:00,12.51,12.52,12.51,12.51,68400.0,8.4045,8.4112,8.4045,8.4045,68400.0
2007-09-11 14:20:00,12.51,12.52,12.51,12.51,41600.0,8.4045,8.4112,8.4045,8.4045,41600.0
2007-09-11 14:25:00,12.51,12.53,12.51,12.52,69200.0,8.4045,8.4179,8.4045,8.4112,69200.0
2007-09-11 14:30:00,12.52,12.53,12.48,12.5,44800.0,8.4112,8.4179,8.3844,8.3978,44800.0
2007-09-11 14:35:00,12.5,12.53,12.49,12.53,81200.0,8.3978,8.4179,8.3911,8.4179,81200.0
2007-09-11 14:40:00,12.52,12.53,12.52,12.53,51200.0,8.4112,8.4179,8.4112,8.4179,51200.0
2007-09-11 14:45:00,12.52,12.53,12.49,12.5,39600.0,8.4112,8.4179,8.3911,8.3978,39600.0
2007-09-11 14:50:00,12.5,12.51,12.49,12.5,76800.0,8.3978,8.4045,8.3911,8.3978,76800.0
2007-09-11 14:55:00,12.5,12.51,12.49,12.51,43200.0,8.3978,8.4045,8.3911,8.4045,43200.0
2007-09-11 15:00:00,12.52,12.52,12.47,12.48,46400.0,8.4112,8.4112,8.3776,8.3844,46400.0
2007-09-11 15:05:00,12.48,12.5,12.48,12.48,50400.0,8.3844,8.3978,8.3844,8.3844,50400.0
2007-09-11 15:10:00,12.49,12.5,12.49,12.5,67200.0,8.3911,8.3978,8.3911,8.3978,67200.0
2007-09-11 15:15:00,12.5,12.5,12.48,12.5,127600.0,8.3978,8.3978,8.3844,8.3978,127600.0
2007-09-11 15:20:00,12.49,12.5,12.47,12.48,78400.0,8.3911,8.3978,8.3776,8.3844,78400.0
2007-09-11 15:25:00,12.48,12.5,12.47,12.48,40400.0,8.3844,8.3978,8.3776,8.3844,40400.0
2007-09-11 15:30:00,12.48,12.49,12.47,12.49,92800.0,8.3844,8.3911,8.3776,8.3911,92800.0
2007-09-11 15:35:00,12.49,12.49,12.44,12.46,104400.0,8.3911,8.3911,8.3575,8.3709,104400.0
2007-09-11 15:40:00,12.47,12.48,12.46,12.47,130400.0,8.3776,8.3844,8.3709,8.3776,130400.0
2007-09-11 15:45:00,12.47,12.51,12.45,12.49,231600.0,8.3776,8.4045,8.3642,8.3911,231600.0
2007-09-11 15:50:00,12.49,12.53,12.49,12.51,213200.0,8.3911,8.4179,8.3911,8.4045,213200.0
2007-09-11 15:55:00,12.51,12.54,12.48,12.54,296000.0,8.4045,8.4247,8.3844,8.4247,296000.0
2007-09-12 09:30:00,12.54,12.56,12.54,12.55,85200.0,8.4247,8.4381,8.4247,8.4314,85200.0
2007-09-12 09:35:00,12.55,12.55,12.49,12.5,48000.0,8.4314,8.4314,8.3911,8.3978,48000.0
2007-09-12 09:40:00,12.49,12.52,12.49,12.5,56800.0,8.3911,8.4112,8.3911,8.3978,56800.0
2007-09-12 09:45:00,12.5,12.56,12.49,12.52,244000.0,8.3978,8.4381,8.3911,8.4112,244000.0
2007-09-12 09:50:00,12.54,12.58,12.51,12.56,124800.0,8.4247,8.4515,8.4045,8.4381,124800.0
2007-09-12 09:55:00,12.56,12.59,12.56,12.58,87200.0,8.4381,8.4583,8.4381,8.4515,87200.0
2007-09-12 10:00:00,12.57,12.57,12.53,12.54,39600.0,8.4448,8.4448,8.4179,8.4247,39600.0
2007-09-12 10:05:00,12.54,12.55,12.54,12.54,59600.0,8.4247,8.4314,8.4247,8.4247,59600.0
2007-09-12 10:10:00,12.54,12.56,12.54,12.54,84400.0,8.4247,8.4381,8.4247,8.4247,84400.0
2007-09-12 10:15:00,12.54,12.54,12.46,12.46,141600.0,8.4247,8.4247,8.3709,8.3709,141600.0
2007-09-12 10:20:00,12.45,12.49,12.44,12.47,52400.0,8.3642,8.3911,8.3575,8.3776,52400.0
2007-09-12 10:25:00,12.47,12.5,12.47,12.49,18400.0,8.3776,8.3978,8.3776,8.3911,18400.0
2007-09-12 10:30:00,12.49,12.51,12.46,12.47,52800.0,8.3911,8.4045,8.3709,8.3776,52800.0
2007-09-12 10:35:00,12.46,12.51,12.46,12.51,43600.0,8.3709,8.4045,8.3709,8.4045,43600.0
2007-09-12 10:40:00,12.51,12.53,12.49,12.52,70400.0,8.4045,8.4179,8.3911,8.4112,70400.0
2007-09-12 10:45:00,12.52,12.55,12.52,12.54,29200.0,8.4112,8.4314,8.4112,8.4247,29200.0
2007-09-12 10:50:00,12.54,12.55,12.53,12.54,22800.0,8.4247,8.4314,8.4179,8.4247,22800.0
2007-09-12 10:55:00,12.54,12.56,12.54,12.56,27200.0,8.4247,8.4381,8.4247,8.4381,27200.0
2007-09-12 11:00:00,12.55,12.56,12.53,12.53,91200.0,8.4314,8.4381,8.4179,8.4179,91200.0
2007-09-12 11:05:00,12.53,12.53,12.51,12.53,66000.0,8.4179,8.4179,8.4045,8.4179,66000.0
2007-09-12 11:10:00,12.53,12.55,12.52,12.52,45200.0,8.4179,8.4314,8.4112,8.4112,45200.0
2007-09-12 11:15:00,12.52,12.55,12.52,12.53,90000.0,8.4112,8.4314,8.4112,8.4179,90000.0
2007-09-12 11:20:00,12.53,12.55,12.53,12.55,82400.0,8.4179,8.4314,8.4179,8.4314,82400.0
2007-09-12 11:25:00,12.54,12.55,12.5,12.51,42400.0,8.4247,8.4314,8.3978,8.4045,42400.0
2007-09-12 11:30:00,12.51,12.51,12.49,12.49,22000.0,8.4045,8.4045,8.3911,8.3911,22000.0
2007-09-12 11:35:00,12.5,12.5,12.46,12.46,50000.0,8.3978,8.3978,8.3709,8.3709,50000.0
2007-09-12 11:40:00,12.47,12.47,12.44,12.46,38400.0,8.3776,8.3776,8.3575,8.3709,38400.0
2007-09-12 11:45:00,12.47,12.48,12.46,12.48,14800.0,8.3776,8.3844,8.3709,8.3844,14800.0
2007-09-12 11:50:00,12.48,12.51,12.48,12.51,21200.0,8.3844,8.4045,8.3844,8.4045,21200.0
2007-09-12 11:55:00,12.51,12.52,12.5,12.5,15200.0,8.4045,8.4112,8.3978,8.3978,15200.0
2007-09-12 12:00:00,12.5,12.52,12.5,12.52,22000.0,8.3978,8.4112,8.3978,8.4112,22000.0
2007-09-12 12:05:00,12.53,12.54,12.52,12.52,19200.0,8.4179,8.4247,8.4112,8.4112,19200.0
2007-09-12 12:10:00,12.52,12.52,12.51,12.51,30000.0,8.4112,8.4112,8.4045,8.4045,30000.0
2007-09-12 12:15:00,12.51,12.52,12.5,12.51,22400.0,8.4045,8.4112,8.3978,8.4045,22400.0
2007-09-12 12:20:00,12.49,12.49,12.47,12.47,13200.0,8.3911,8.3911,8.3776,8.3776,13200.0
2007-09-12 12:25:00,12.47,12.49,12.46,12.47,17600.0,8.3776,8.3911,8.3709,8.3776,17600.0
2007-09-12 12:30:00,12.46,12.47,12.41,12.44,41200.0,8.3709,8.3776,8.3373,8.3575,41200.0
2007-09-12 12:35:00,12.45,12.48,12.44,12.47,26000.0,8.3642,8.3844,8.3575,8.3776,26000.0
2007-09-12 12:40:00,12.47,12.49,12.45,12.49,24400.0,8.3776,8.3911,8.3642,8.3911,24400.0
2007-09-12 12:45:00,12.49,12.53,12.49,12.53,28400.0,8.3911,8.4179,8.3911,8.4179,28400.0
2007-09-12 12:50:00,12.53,12.54,12.5,12.5,13200.0,8.4179,8.4247,8.3978,8.3978,13200.0
2007-09-12 12:55:00,12.5,12.51,12.5,12.51,15600.0,8.3978,8.4045,8.3978,8.4045,15600.0
2007-09-12 13:00:00,12.52,12.52,12.51,12.51,9200.0,8.4112,8.4112,8.4045,8.4045,9200.0
2007-09-12 13:05:00,12.51,12.51,12.45,12.48,35600.0,8.4045,8.4045,8.3642,8.3844,35600.0
2007-09-12 13:10:00,12.48,12.5,12.46,12.49,31200.0,8.3844,8.3978,8.3709,8.3911,31200.0
2007-09-12 13:15:00,12.49,12.5,12.49,12.49,17600.0,8.3911,8.3978,8.3911,8.3911,17600.0
2007-09-12 13:20:00,12.49,12.51,12.49,12.49,41200.0,8.3911,8.4045,8.3911,8.3911,41200.0
2007-09-12 13:25:00,12.49,12.5,12.49,12.5,8400.0,8.3911,8.3978,8.3911,8.3978,8400.0
2007-09-12 13:30:00,12.5,12.51,12.49,12.5,25600.0,8.3978,8.4045,8.3911,8.3978,25600.0
2007-09-12 13:35:00,12.5,12.51,12.49,12.5,76000.0,8.3978,8.4045,8.3911,8.3978,76000.0
2007-09-12 13:40:00,12.5,12.51,12.49,12.5,38400.0,8.3978,8.4045,8.3911,8.3978,38400.0
2007-09-12 13:45:00,12.5,12.52,12.49,12.49,56400.0,8.3978,8.4112,8.3911,8.3911,56400.0
2007-09-12 13:50:00,12.49,12.51,12.48,12.51,36000.0,8.3911,8.4045,8.3844,8.4045,36000.0
2007-09-12 13:55:00,12.51,12.51,12.48,12.48,32400.0,8.4045,8.4045,8.3844,8.3844,32400.0
2007-09-12 14:00:00,12.47,12.5,12.47,12.5,66800.0,8.3776,8.3978,8.3776,8.3978,66800.0
2007-09-12 14:05:00,12.49,12.52,12.48,12.52,70000.0,8.3911,8.4112,8.3844,8.4112,70000.0
2007-09-12 14:10:00,12.52,12.56,12.52,12.53,109200.0,8.4112,8.4381,8.4112,8.4179,109200.0
2007-09-12 14:15:00,12.54,12.54,12.5,12.53,60400.0,8.4247,8.4247,8.3978,8.4179,60400.0
2007-09-12 14:20:00,12.52,12.56,12.52,12.55,42400.0,8.4112,8.4381,8.4112,8.4314,42400.0
2007-09-12 14:25:00,12.55,12.56,12.5,12.5,27600.0,8.4314,8.4381,8.3978,8.3978,27600.0
2007-09-12 14:30:00,12.5,12.55,12.5,12.55,36800.0,8.3978,8.4314,8.3978,8.4314,36800.0
2007-09-12 14:35:00,12.55,12.56,12.51,12.52,43200.0,8.4314,8.4381,8.4045,8.4112,43200.0
2007-09-12 14:40:00,12.53,12.56,12.53,12.56,29600.0,8.4179,8.4381,8.4179,8.4381,29600.0
2007-09-12 14:45:00,12.56,12.62,12.55,12.62,138400.0,8.4381,8.4784,8.4314,8.4784,138400.0
2007-09-12 14:50:00,12.62,12.62,12.57,12.58,46000.0,8.4784,8.4784,8.4448,8.4515,46000.0
2007-09-12 14:55:00,12.58,12.6,12.57,12.6,68000.0,8.4515,8.465,8.4448,8.465,68000.0
2007-09-12 15:00:00,12.6,12.6,12.58,12.59,42000.0,8.465,8.465,8.4515,8.4583,42000.0
2007-09-12 15:05:00,12.59,12.59,12.58,12.58,88400.0,8.4583,8.4583,8.4515,8.4515,88400.0
2007-09-12 15:10:00,12.59,12.6,12.57,12.59,73200.0,8.4583,8.465,8.4448,8.4583,73200.0
2007-09-12 15:15:00,12.59,12.6,12.58,12.6,66400.0,8.4583,8.465,8.4515,8.465,66400.0
2007-09-12 15:20:00,12.6,12.61,12.59,12.6,49200.0,8.465,8.4717,8.4583,8.465,49200.0
2007-09-12 15:25:00,12.6,12.61,12.58,12.58,84800.0,8.465,8.4717,8.4515,8.4515,84800.0
2007-09-12 15:30:00,12.58,12.62,12.57,12.59,109600.0,8.4515,8.4784,8.4448,8.4583,109600.0
2007-09-12 15:35:00,12.59,12.6,12.58,12.59,100400.0,8.4583,8.465,8.4515,8.4583,100400.0
2007-09-12 15:40:00,12.59,12.61,12.59,12.59,69200.0,8.4583,8.4717,8.4583,8.4583,69200.0
2007-09-12 15:45:00,12.6,12.62,12.6,12.6,81600.0,8.465,8.4784,8.465,8.465,81600.0
2007-09-12 15:50:00,12.6,12.61,12.56,12.56,362000.0,8.465,8.4717,8.4381,8.4381,362000.0
2007-09-12 15:55:00,12.56,12.58,12.54,12.58,158800.0,8.4381,8.4515,8.4247,8.4515,158800.0
2007-09-13 09:30:00,12.62,12.62,12.57,12.57,131200.0,8.4784,8.4784,8.4448,8.4448,131200.0
2007-09-13 09:35:00,12.57,12.61,12.54,12.59,75600.0,8.4448,8.4717,8.4247,8.4583,75600.0
2007-09-13 09:40:00,12.59,12.61,12.58,12.58,121200.0,8.4583,8.4717,8.4515,8.4515,121200.0
2007-09-13 09:45:00,12.58,12.58,12.51,12.54,57200.0,8.4515,8.4515,8.4045,8.4247,57200.0
2007-09-13 09:50:00,12.54,12.6,12.54,12.59,52400.0,8.4247,8.465,8.4247,8.4583,52400.0
2007-09-13 09:55:00,12.59,12.61,12.58,12.59,98000.0,8.4583,8.4717,8.4515,8.4583,98000.0
2007-09-13 10:00:00,12.59,12.6,12.59,12.59,92400.0,8.4583,8.465,8.4583,8.4583,92400.0
2007-09-13 10:05:00,12.59,12.62,12.58,12.61,76000.0,8.4583,8.4784,8.4515,8.4717,76000.0
2007-09-13 10:10:00,12.6,12.61,12.6,12.61,80000.0,8.465,8.4717,8.465,8.4717,80000.0
2007-09-13 10:15:00,12.61,12.62,12.6,12.61,72400.0,8.4717,8.4784,8.465,8.4717,72400.0
2007-09-13 10:20:00,12.61,12.62,12.6,12.62,802000.0,8.4717,8.4784,8.465,8.4784,802000.0
2007-09-13 10:25:00,12.62,12.67,12.62,12.63,152400.0,8.4784,8.512,8.4784,8.4851,152400.0
2007-09-13 10:30:00,12.63,12.67,12.62,12.66,78800.0,8.4851,8.512,8.4784,8.5053,78800.0
2007-09-13 10:35:00,12.66,12.67,12.63,12.65,121200.0,8.5053,8.512,8.4851,8.4986,121200.0
2007-09-13 10:40:00,12.65,12.65,12.58,12.59,39200.0,8.4986,8.4986,8.4515,8.4583,39200.0
2007-09-13 10:45:00,12.6,12.65,12.6,12.62,56800.0,8.465,8.4986,8.465,8.4784,56800.0
2007-09-13 10:50:00,12.62,12.66,12.62,12.64,76800.0,8.4784,8.5053,8.4784,8.4918,76800.0
2007-09-13 10:55:00,12.64,12.64,12.62,12.62,47200.0,8.4918,8.4918,8.4784,8.4784,47200.0
2007-09-13 11:00:00,12.62,12.66,12.62,12.62,113200.0,8.4784,8.5053,8.4784,8.4784,113200.0
2007-09-13 11:05:00,12.62,12.63,12.61,12.62,38800.0,8.4784,8.4851,8.4717,8.4784,38800.0
2007-09-13 11:10:00,12.62,12.63,12.62,12.62,52400.0,8.4784,8.4851,8.4784,8.4784,52400.0
2007-09-13 11:15:00,12.62,12.63,12.61,12.62,49200.0,8.4784,8.4851,8.4717,8.4784,49200.0
2007-09-13 11:20:00,12.62,12.63,12.61,12.62,68800.0,8.4784,8.4851,8.4717,8.4784,68800.0
2007-09-13 11:25:00,12.63,12.63,12.62,12.62,65600.0,8.4851,8.4851,8.4784,8.4784,65600.0
2007-09-13 11:30:00,12.62,12.62,12.61,12.61,47200.0,8.4784,8.4784,8.4717,8.4717,47200.0
2007-09-13 11:35:00,12.61,12.62,12.58,12.6,55200.0,8.4717,8.4784,8.4515,8.465,55200.0
2007-09-13 11:40:00,12.59,12.59,12.57,12.57,51600.0,8.4583,8.4583,8.4448,8.4448,51600.0
2007-09-13 11:45:00,12.57,12.58,12.52,12.52,73600.0,8.4448,8.4515,8.4112,8.4112,73600.0
2007-09-13 11:50:00,12.52,12.55,12.51,12.55,60400.0,8.4112,8.4314,8.4045,8.4314,60400.0
2007-09-13 11:55:00,12.55,12.59,12.55,12.57,48000.0,8.4314,8.4583,8.4314,8.4448,48000.0
2007-09-13 12:00:00,12.58,12.58,12.57,12.58,52800.0,8.4515,8.4515,8.4448,8.4515,52800.0
2007-09-13 12:05:00,12.58,12.59,12.57,12.57,56000.0,8.4515,8.4583,8.4448,8.4448,56000.0
2007-09-13 12:10:00,12.57,12.57,12.55,12.55,32800.0,8.4448,8.4448,8.4314,8.4314,32800.0
2007-09-13 12:15:00,12.55,12.55,12.54,12.55,95200.0,8.4314,8.4314,8.4247,8.4314,95200.0
2007-09-13 12:20:00,12.55,12.56,12.55,12.55,120000.0,8.4314,8.4381,8.4314,8.4314,120000.0
2007-09-13 12:25:00,12.55,12.56,12.54,12.54,135600.0,8.4314,8.4381,8.4247,8.4247,135600.0
2007-09-13 12:30:00,12.54,12.55,12.53,12.53,100400.0,8.4247,8.4314,8.4179,8.4179,100400.0
2007-09-13 12:35:00,12.54,12.54,12.53,12.53,32400.0,8.4247,8.4247,8.4179,8.4179,32400.0
2007-09-13 12:40:00,12.53,12.54,12.52,12.54,90800.0,8.4179,8.4247,8.4112,8.4247,90800.0
2007-09-13 12:45:00,12.54,12.56,12.54,12.56,81600.0,8.4247,8.4381,8.4247,8.4381,81600.0
2007-09-13 12:50:00,12.56,12.56,12.53,12.53,38800.0,8.4381,8.4381,8.4179,8.4179,38800.0
2007-09-13 12:55:00,12.53,12.56,12.53,12.56,40000.0,8.4179,8.4381,8.4179,8.4381,40000.0
2007-09-13 13:00:00,12.56,12.56,12.54,12.55,74000.0,8.4381,8.4381,8.4247,8.4314,74000.0
2007-09-13 13:05:00,12.55,12.56,12.54,12.55,87600.0,8.4314,8.4381,8.4247,8.4314,87600.0
2007-09-13 13:10:00,12.56,12.56,12.54,12.56,41600.0,8.4381,8.4381,8.4247,8.4381,41600.0
2007-09-13 13:15:00,12.55,12.56,12.54,12.56,60800.0,8.4314,8.4381,8.4247,8.4381,60800.0
2007-09-13 13:20:00,12.55,12.59,12.55,12.59,157600.0,8.4314,8.4583,8.4314,8.4583,157600.0
2007-09-13 13:25:00,12.59,12.59,12.55,12.56,124800.0,8.4583,8.4583,8.4314,8.4381,124800.0
2007-09-13 13:30:00,12.56,12.58,12.56,12.58,42800.0,8.4381,8.4515,8.4381,8.4515,42800.0
2007-09-13 13:35:00,12.58,12.59,12.57,12.58,58400.0,8.4515,8.4583,8.4448,8.4515,58400.0
2007-09-13 13:40:00,12.58,12.58,12.56,12.58,63200.0,8.4515,8.4515,8.4381,8.4515,63200.0
2007-09-13 13:45:00,12.58,12.62,12.58,12.61,65200.0,8.4515,8.4784,8.4515,8.4717,65200.0
2007-09-13 13:50:00,12.61,12.61,12.6,12.6,32000.0,8.4717,8.4717,8.465,8.465,32000.0
2007-09-13 13:55:00,12.6,12.6,12.56,12.56,51600.0,8.465,8.465,8.4381,8.4381,51600.0
2007-09-13 14:00:00,12.56,12.59,12.55,12.59,44400.0,8.4381,8.4583,8.4314,8.4583,44400.0
2007-09-13 14:05:00,12.58,12.61,12.58,12.58,62800.0,8.4515,8.4717,8.4515,8.4515,62800.0
2007-09-13 14:10:00,12.57,12.57,12.54,12.55,84800.0,8.4448,8.4448,8.4247,8.4314,84800.0
2007-09-13 14:15:00,12.55,12.55,12.54,12.54,28800.0,8.4314,8.4314,8.4247,8.4247,28800.0
2007-09-13 14:20:00,12.54,12.55,12.54,12.55,34800.0,8.4247,8.4314,8.4247,8.4314,34800.0
2007-09-13 14:25:00,12.55,12.55,12.52,12.52,51200.0,8.4314,8.4314,8.4112,8.4112,51200.0
2007-09-13 14:30:00,12.52,12.55,12.51,12.54,29200.0,8.4112,8.4314,8.4045,8.4247,29200.0
2007-09-13 14:35:00,12.55,12.56,12.54,12.55,63200.0,8.4314,8.4381,8.4247,8.4314,63200.0
2007-09-13 14:40:00,12.55,12.56,12.55,12.55,73600.0,8.4314,8.4381,8.4314,8.4314,73600.0
2007-09-13 14:45:00,12.55,12.56,12.55,12.55,60000.0,8.4314,8.4381,8.4314,8.4314,60000.0
2007-09-13 14:50:00,12.55,12.56,12.55,12.55,79600.0,8.4314,8.4381,8.4314,8.4314,79600.0
2007-09-13 14:55:00,12.55,12.56,12.53,12.55,64400.0,8.4314,8.4381,8.4179,8.4314,64400.0
2007-09-13 15:00:00,12.55,12.58,12.55,12.55,89200.0,8.4314,8.4515,8.4314,8.4314,89200.0
2007-09-13 15:05:00,12.55,12.58,12.55,12.57,152400.0,8.4314,8.4515,8.4314,8.4448,152400.0
2007-09-13 15:10:00,12.57,12.6,12.56,12.56,61600.0,8.4448,8.465,8.4381,8.4381,61600.0
2007-09-13 15:15:00,12.57,12.59,12.55,12.56,61600.0,8.4448,8.4583,8.4314,8.4381,61600.0
2007-09-13 15:20:00,12.56,12.61,12.55,12.58,85600.0,8.4381,8.4717,8.4314,8.4515,85600.0
2007-09-13 15:25:00,12.58,12.6,12.55,12.55,96400.0,8.4515,8.465,8.4314,8.4314,96400.0
2007-09-13 15:30:00,12.56,12.57,12.55,12.56,106400.0,8.4381,8.4448,8.4314,8.4381,106400.0
2007-09-13 15:35:00,12.55,12.56,12.55,12.55,76000.0,8.4314,8.4381,8.4314,8.4314,76000.0
2007-09-13 15:40:00,12.55,12.56,12.51,12.52,88000.0,8.4314,8.4381,8.4045,8.4112,88000.0
2007-09-13 15:45:00,12.52,12.52,12.5,12.52,96400.0,8.4112,8.4112,8.3978,8.4112,96400.0
2007-09-13 15:50:00,12.51,12.52,12.48,12.48,140400.0,8.4045,8.4112,8.3844,8.3844,140400.0
2007-09-13 15:55:00,12.48,12.5,12.45,12.45,181200.0,8.3844,8.3978,8.3642,8.3642,181200.0
2007-09-14 09:30:00,12.42,12.45,12.35,12.35,127600.0,8.344,8.3642,8.297,8.297,127600.0
2007-09-14 09:35:00,12.37,12.37,12.35,12.36,69600.0,8.3105,8.3105,8.297,8.3037,69600.0
2007-09-14 09:40:00,12.36,12.49,12.36,12.49,95600.0,8.3037,8.3911,8.3037,8.3911,95600.0
2007-09-14 09:45:00,12.49,12.55,12.49,12.54,108000.0,8.3911,8.4314,8.3911,8.4247,108000.0
2007-09-14 09:50:00,12.54,12.63,12.54,12.63,154400.0,8.4247,8.4851,8.4247,8.4851,154400.0
2007-09-14 09:55:00,12.63,12.71,12.62,12.69,225200.0,8.4851,8.5389,8.4784,8.5254,225200.0
2007-09-14 10:00:00,12.69,12.75,12.68,12.73,125600.0,8.5254,8.5657,8.5187,8.5523,125600.0
2007-09-14 10:05:00,12.74,12.84,12.73,12.8,192800.0,8.559,8.6262,8.5523,8.5993,192800.0
2007-09-14 10:10:00,12.81,12.86,12.8,12.84,150400.0,8.6061,8.6396,8.5993,8.6262,150400.0
2007-09-14 10:15:00,12.84,12.89,12.83,12.83,326400.0,8.6262,8.6598,8.6195,8.6195,326400.0
2007-09-14 10:20:00,12.83,12.88,12.79,12.85,154000.0,8.6195,8.6531,8.5926,8.6329,154000.0
2007-09-14 10:25:00,12.86,12.9,12.85,12.9,160400.0,8.6396,8.6665,8.6329,8.6665,160400.0
2007-09-14 10:30:00,12.9,13.0,12.9,12.97,339600.0,8.6665,8.7337,8.6665,8.7135,339600.0
2007-09-14 10:35:00,12.97,12.97,12.88,12.89,267200.0,8.7135,8.7135,8.6531,8.6598,267200.0
2007-09-14 10:40:00,12.88,12.89,12.84,12.84,164400.0,8.6531,8.6598,8.6262,8.6262,164400.0
2007-09-14 10:45:00,12.85,12.88,12.81,12.86,209200.0,8.6329,8.6531,8.6061,8.6396,209200.0
2007-09-14 10:50:00,12.86,12.88,12.84,12.86,49200.0,8.6396,8.6531,8.6262,8.6396,49200.0
2007-09-14 10:55:00,12.85,12.86,12.81,12.83,110000.0,8.6329,8.6396,8.6061,8.6195,110000.0
2007-09-14 11:00:00,12.83,12.88,12.82,12.86,126000.0,8.6195,8.6531,8.6128,8.6396,126000.0
2007-09-14 11:05:00,12.87,12.93,12.86,12.9,205200.0,8.6464,8.6867,8.6396,8.6665,205200.0
2007-09-14 11:10:00,12.9,12.92,12.88,12.89,66800.0,8.6665,8.68,8.6531,8.6598,66800.0
2007-09-14 11:15:00,12.89,12.92,12.86,12.88,273200.0,8.6598,8.68,8.6396,8.6531,273200.0
2007-09-14 11:20:00,12.88,12.88,12.86,12.87,92400.0,8.6531,8.6531,8.6396,8.6464,92400.0
2007-09-14 11:25:00,12.87,12.9,12.87,12.9,70400.0,8.6464,8.6665,8.6464,8.6665,70400.0
2007-09-14 11:30:00,12.9,12.9,12.86,12.87,67600.0,8.6665,8.6665,8.6396,8.6464,67600.0
2007-09-14 11:35:00,12.87,12.9,12.87,12.9,117200.0,8.6464,8.6665,8.6464,8.6665,117200.0
2007-09-14 11:40:00,12.9,12.93,12.9,12.93,126000.0,8.6665,8.6867,8.6665,8.6867,126000.0
2007-09-14 11:45:00,12.92,12.93,12.86,12.88,262400.0,8.68,8.6867,8.6396,8.6531,262400.0
2007-09-14 11:50:00,12.88,12.91,12.86,12.88,239200.0,8.6531,8.6732,8.6396,8.6531,239200.0
2007-09-14 11:55:00,12.88,12.9,12.76,12.77,415600.0,8.6531,8.6665,8.5725,8.5792,415600.0
2007-09-14 12:00:00,12.76,12.77,12.42,12.52,1430400.0,8.5725,8.5792,8.344,8.4112,1430400.0
2007-09-14 12:05:00,12.52,12.58,12.45,12.58,795200.0,8.4112,8.4515,8.3642,8.4515,795200.0
2007-09-14 12:10:00,12.58,12.62,12.53,12.61,473600.0,8.4515,8.4784,8.4179,8.4717,473600.0
2007-09-14 12:15:00,12.61,12.69,12.6,12.68,196400.0,8.4717,8.5254,8.465,8.5187,196400.0
2007-09-14 12:20:00,12.69,12.75,12.68,12.75,200000.0,8.5254,8.5657,8.5187,8.5657,200000.0
2007-09-14 12:25:00,12.73,12.78,12.68,12.7,353200.0,8.5523,8.5859,8.5187,8.5322,353200.0
2007-09-14 12:30:00,12.7,12.7,12.65,12.68,135200.0,8.5322,8.5322,8.4986,8.5187,135200.0
2007-09-14 12:35:00,12.68,12.74,12.66,12.74,188800.0,8.5187,8.559,8.5053,8.559,188800.0
2007-09-14 12:40:00,12.74,12.77,12.74,12.77,116800.0,8.559,8.5792,8.559,8.5792,116800.0
2007-09-14 12:45:00,12.77,12.78,12.7,12.7,138800.0,8.5792,8.5859,8.5322,8.5322,138800.0
2007-09-14 12:50:00,12.71,12.74,12.7,12.74,47600.0,8.5389,8.559,8.5322,8.559,47600.0
2007-09-14 12:55:00,12.73,12.76,12.73,12.75,60800.0,8.5523,8.5725,8.5523,8.5657,60800.0
2007-09-14 13:00:00,12.75,12.76,12.72,12.74,66800.0,8.5657,8.5725,8.5456,8.559,66800.0
2007-09-14 13:05:00,12.72,12.74,12.72,12.72,44400.0,8.5456,8.559,8.5456,8.5456,44400.0
2007-09-14 13:10:00,12.73,12.78,12.71,12.77,96400.0,8.5523,8.5859,8.5389,8.5792,96400.0
2007-09-14 13:15:00,12.77,12.77,12.75,12.76,33600.0,8.5792,8.5792,8.5657,8.5725,33600.0
2007-09-14 13:20:00,12.76,12.81,12.76,12.8,78400.0,8.5725,8.6061,8.5725,8.5993,78400.0
2007-09-14 13:25:00,12.8,12.85,12.8,12.85,133200.0,8.5993,8.6329,8.5993,8.6329,133200.0
2007-09-14 13:30:00,12.83,12.85,12.81,12.81,138800.0,8.6195,8.6329,8.6061,8.6061,138800.0
2007-09-14 13:35:00,12.81,12.81,12.78,12.79,74400.0,8.6061,8.6061,8.5859,8.5926,74400.0
2007-09-14 13:40:00,12.79,12.84,12.79,12.83,59200.0,8.5926,8.6262,8.5926,8.6195,59200.0
2007-09-14 13:45:00,12.84,12.88,12.79,12.81,236000.0,8.6262,8.6531,8.5926,8.6061,236000.0
2007-09-14 13:50:00,12.81,12.86,12.81,12.84,122800.0,8.6061,8.6396,8.6061,8.6262,122800.0
2007-09-14 13:55:00,12.84,12.88,12.84,12.84,128800.0,8.6262,8.6531,8.6262,8.6262,128800.0
2007-09-14 14:00:00,12.85,12.85,12.83,12.83,80000.0,8.6329,8.6329,8.6195,8.6195,80000.0
2007-09-14 14:05:00,12.83,12.83,12.74,12.79,188000.0,8.6195,8.6195,8.559,8.5926,188000.0
2007-09-14 14:10:00,12.79,12.8,12.78,12.79,50400.0,8.5926,8.5993,8.5859,8.5926,50400.0
2007-09-14 14:15:00,12.79,12.81,12.78,12.81,177200.0,8.5926,8.6061,8.5859,8.6061,177200.0
2007-09-14 14:20:00,12.81,12.81,12.8,12.8,46000.0,8.6061,8.6061,8.5993,8.5993,46000.0
2007-09-14 14:25:00,12.8,12.86,12.8,12.83,150400.0,8.5993,8.6396,8.5993,8.6195,150400.0
2007-09-14 14:30:00,12.83,12.86,12.83,12.86,74400.0,8.6195,8.6396,8.6195,8.6396,74400.0
2007-09-14 14:35:00,12.86,12.88,12.84,12.84,121600.0,8.6396,8.6531,8.6262,8.6262,121600.0
2007-09-14 14:40:00,12.84,12.86,12.81,12.81,86400.0,8.6262,8.6396,8.6061,8.6061,86400.0
2007-09-14 14:45:00,12.81,12.85,12.8,12.85,71200.0,8.6061,8.6329,8.5993,8.6329,71200.0
2007-09-14 14:50:00,12.85,12.88,12.79,12.81,359200.0,8.6329,8.6531,8.5926,8.6061,359200.0
2007-09-14 14:55:00,12.81,12.85,12.78,12.82,106800.0,8.6061,8.6329,8.5859,8.6128,106800.0
2007-09-14 15:00:00,12.82,12.88,12.81,12.87,128000.0,8.6128,8.6531,8.6061,8.6464,128000.0
2007-09-14 15:05:00,12.86,12.89,12.86,12.88,170800.0,8.6396,8.6598,8.6396,8.6531,170800.0
2007-09-14 15:10:00,12.88,12.91,12.87,12.9,208400.0,8.6531,8.6732,8.6464,8.6665,208400.0
2007-09-14 15:15:00,12.9,12.93,12.9,12.91,127200.0,8.6665,8.6867,8.6665,8.6732,127200.0
2007-09-14 15:20:00,12.92,12.94,12.91,12.93,198000.0,8.68,8.6934,8.6732,8.6867,198000.0
2007-09-14 15:25:00,12.93,12.93,12.91,12.92,122000.0,8.6867,8.6867,8.6732,8.68,122000.0
2007-09-14 15:30:00,12.92,12.93,12.87,12.93,248400.0,8.68,8.6867,8.6464,8.6867,248400.0
2007-09-14 15:35:00,12.93,12.93,12.9,12.92,157200.0,8.6867,8.6867,8.6665,8.68,157200.0
2007-09-14 15:40:00,12.91,12.93,12.91,12.93,191200.0,8.6732,8.6867,8.6732,8.6867,191200.0
2007-09-14 15:45:00,12.93,12.96,12.88,12.92,584000.0,8.6867,8.7068,8.6531,8.68,584000.0
2007-09-14 15:50:00,12.93,12.95,12.9,12.93,329600.0,8.6867,8.7001,8.6665,8.6867,329600.0
2007-09-14 15:55:00,12.93,12.97,12.91,12.93,587600.0,8.6867,8.7135,8.6732,8.6867,587600.0
2007-09-17 09:30:00,12.86,12.97,12.8,12.94,240000.0,8.6396,8.7135,8.5993,8.6934,240000.0
2007-09-17 09:35:00,12.95,13.0,12.92,12.99,172000.0,8.7001,8.7337,8.68,8.727,172000.0
2007-09-17 09:40:00,12.99,13.05,12.98,13.0,330400.0,8.727,8.7673,8.7203,8.7337,330400.0
2007-09-17 09:45:00,13.01,13.12,12.99,13.08,169200.0,8.7404,8.8143,8.727,8.7874,169200.0
2007-09-17 09:50:00,13.09,13.1,13.02,13.06,157600.0,8.7942,8.8009,8.7471,8.774,157600.0
2007-09-17 09:55:00,13.07,13.1,13.07,13.09,137200.0,8.7807,8.8009,8.7807,8.7942,137200.0
2007-09-17 10:00:00,13.09,13.11,13.01,13.06,270400.0,8.7942,8.8076,8.7404,8.774,270400.0
2007-09-17 10:05:00,13.05,13.08,12.97,12.97,189600.0,8.7673,8.7874,8.7135,8.7135,189600.0
2007-09-17 10:10:00,12.97,13.02,12.95,13.0,121200.0,8.7135,8.7471,8.7001,8.7337,121200.0
2007-09-17 10:15:00,13.0,13.06,13.0,13.04,100000.0,8.7337,8.774,8.7337,8.7606,100000.0
2007-09-17 10:20:00,13.04,13.06,13.02,13.02,90000.0,8.7606,8.774,8.7471,8.7471,90000.0
2007-09-17 10:25:00,13.01,13.01,12.88,12.89,134000.0,8.7404,8.7404,8.6531,8.6598,134000.0
2007-09-17 10:30:00,12.9,12.92,12.88,12.89,142400.0,8.6665,8.68,8.6531,8.6598,142400.0
2007-09-17 10:35:00,12.89,12.91,12.88,12.91,62400.0,8.6598,8.6732,8.6531,8.6732,62400.0
2007-09-17 10:40:00,12.91,12.97,12.91,12.97,56400.0,8.6732,8.7135,8.6732,8.7135,56400.0
2007-09-17 10:45:00,12.97,12.97,12.92,12.92,76400.0,8.7135,8.7135,8.68,8.68,76400.0
2007-09-17 10:50:00,12.91,12.91,12.88,12.89,30400.0,8.6732,8.6732,8.6531,8.6598,30400.0
2007-09-17 10:55:00,12.9,12.93,12.88,12.92,24400.0,8.6665,8.6867,8.6531,8.68,24400.0
2007-09-17 11:00:00,12.92,12.96,12.92,12.96,66800.0,8.68,8.7068,8.68,8.7068,66800.0
2007-09-17 11:05:00,12.95,12.97,12.94,12.94,64400.0,8.7001,8.7135,8.6934,8.6934,64400.0
2007-09-17 11:10:00,12.94,12.95,12.92,12.93,42400.0,8.6934,8.7001,8.68,8.6867,42400.0
2007-09-17 11:15:00,12.92,12.94,12.92,12.93,57200.0,8.68,8.6934,8.68,8.6867,57200.0
2007-09-17 11:20:00,12.93,12.96,12.93,12.94,56800.0,8.6867,8.7068,8.6867,8.6934,56800.0
2007-09-17 11:25:00,12.94,12.97,12.94,12.96,36000.0,8.6934,8.7135,8.6934,8.7068,36000.0
2007-09-17 11:30:00,12.96,12.96,12.92,12.92,88800.0,8.7068,8.7068,8.68,8.68,88800.0
2007-09-17 11:35:00,12.92,12.94,12.88,12.88,93200.0,8.68,8.6934,8.6531,8.6531,93200.0
2007-09-17 11:40:00,12.89,12.9,12.88,12.9,36800.0,8.6598,8.6665,8.6531,8.6665,36800.0
2007-09-17 11:45:00,12.9,12.91,12.89,12.91,28800.0,8.6665,8.6732,8.6598,8.6732,28800.0
2007-09-17 11:50:00,12.9,12.9,12.88,12.88,75600.0,8.6665,8.6665,8.6531,8.6531,75600.0
2007-09-17 11:55:00,12.88,12.89,12.88,12.88,56400.0,8.6531,8.6598,8.6531,8.6531,56400.0
2007-09-17 12:00:00,12.88,12.88,12.87,12.87,89600.0,8.6531,8.6531,8.6464,8.6464,89600.0
2007-09-17 12:05:00,12.87,12.88,12.84,12.85,84000.0,8.6464,8.6531,8.6262,8.6329,84000.0
2007-09-17 12:10:00,12.85,12.86,12.79,12.79,200000.0,8.6329,8.6396,8.5926,8.5926,200000.0
2007-09-17 12:15:00,12.79,12.82,12.77,12.81,101600.0,8.5926,8.6128,8.5792,8.6061,101600.0
2007-09-17 12:20:00,12.81,12.82,12.8,12.81,86400.0,8.6061,8.6128,8.5993,8.6061,86400.0
2007-09-17 12:25:00,12.81,12.82,12.8,12.82,131600.0,8.6061,8.6128,8.5993,8.6128,131600.0
2007-09-17 12:30:00,12.82,12.84,12.8,12.82,118800.0,8.6128,8.6262,8.5993,8.6128,118800.0
2007-09-17 12:35:00,12.83,12.85,12.83,12.83,115600.0,8.6195,8.6329,8.6195,8.6195,115600.0
2007-09-17 12:40:00,12.83,12.85,12.83,12.83,59200.0,8.6195,8.6329,8.6195,8.6195,59200.0
2007-09-17 12:45:00,12.83,12.85,12.83,12.83,57200.0,8.6195,8.6329,8.6195,8.6195,57200.0
2007-09-17 12:50:00,12.83,12.84,12.83,12.83,69200.0,8.6195,8.6262,8.6195,8.6195,69200.0
2007-09-17 12:55:00,12.83,12.84,12.83,12.83,90400.0,8.6195,8.6262,8.6195,8.6195,90400.0
2007-09-17 13:00:00,12.84,12.87,12.83,12.83,58000.0,8.6262,8.6464,8.6195,8.6195,58000.0
2007-09-17 13:05:00,12.84,12.84,12.83,12.83,100800.0,8.6262,8.6262,8.6195,8.6195,100800.0
2007-09-17 13:10:00,12.83,12.84,12.83,12.83,94800.0,8.6195,8.6262,8.6195,8.6195,94800.0
2007-09-17 13:15:00,12.83,12.84,12.83,12.83,52800.0,8.6195,8.6262,8.6195,8.6195,52800.0
2007-09-17 13:20:00,12.83,12.83,12.83,12.83,56000.0,8.6195,8.6195,8.6195,8.6195,56000.0
2007-09-17 13:25:00,12.83,12.83,12.83,12.83,78800.0,8.6195,8.6195,8.6195,8.6195,78800.0
2007-09-17 13:30:00,12.83,12.83,12.81,12.83,170000.0,8.6195,8.6195,8.6061,8.6195,170000.0
2007-09-17 13:35:00,12.83,12.83,12.82,12.83,71200.0,8.6195,8.6195,8.6128,8.6195,71200.0
2007-09-17 13:40:00,12.82,12.84,12.82,12.84,76800.0,8.6128,8.6262,8.6128,8.6262,76800.0
2007-09-17 13:45:00,12.84,12.84,12.83,12.84,53600.0,8.6262,8.6262,8.6195,8.6262,53600.0
2007-09-17 13:50:00,12.84,12.84,12.83,12.84,42000.0,8.6262,8.6262,8.6195,8.6262,42000.0
2007-09-17 13:55:00,12.83,12.83,12.82,12.83,36400.0,8.6195,8.6195,8.6128,8.6195,36400.0
2007-09-17 14:00:00,12.82,12.84,12.82,12.83,99600.0,8.6128,8.6262,8.6128,8.6195,99600.0
2007-09-17 14:05:00,12.83,12.84,12.83,12.83,30000.0,8.6195,8.6262,8.6195,8.6195,30000.0
2007-09-17 14:10:00,12.83,12.84,12.83,12.83,38000.0,8.6195,8.6262,8.6195,8.6195,38000.0
2007-09-17 14:15:00,12.83,12.86,12.83,12.85,66400.0,8.6195,8.6396,8.6195,8.6329,66400.0
2007-09-17 14:20:00,12.85,12.88,12.83,12.87,66000.0,8.6329,8.6531,8.6195,8.6464,66000.0
2007-09-17 14:25:00,12.87,12.9,12.87,12.9,52000.0,8.6464,8.6665,8.6464,8.6665,52000.0
2007-09-17 14:30:00,12.9,12.91,12.88,12.91,134400.0,8.6665,8.6732,8.6531,8.6732,134400.0
2007-09-17 14:35:00,12.9,12.92,12.9,12.91,22400.0,8.6665,8.68,8.6665,8.6732,22400.0
2007-09-17 14:40:00,12.92,12.95,12.91,12.92,115200.0,8.68,8.7001,8.6732,8.68,115200.0
2007-09-17 14:45:00,12.92,12.94,12.91,12.91,140400.0,8.68,8.6934,8.6732,8.6732,140400.0
2007-09-17 14:50:00,12.92,12.92,12.88,12.88,109600.0,8.68,8.68,8.6531,8.6531,109600.0
2007-09-17 14:55:00,12.88,12.89,12.87,12.88,70400.0,8.6531,8.6598,8.6464,8.6531,70400.0
2007-09-17 15:00:00,12.89,12.89,12.87,12.87,66000.0,8.6598,8.6598,8.6464,8.6464,66000.0
2007-09-17 15:05:00,12.87,12.92,12.86,12.9,76000.0,8.6464,8.68,8.6396,8.6665,76000.0
2007-09-17 15:10:00,12.91,12.93,12.9,12.92,118400.0,8.6732,8.6867,8.6665,8.68,118400.0
2007-09-17 15:15:00,12.91,12.93,12.9,12.93,48000.0,8.6732,8.6867,8.6665,8.6867,48000.0
2007-09-17 15:20:00,12.94,12.94,12.89,12.9,121600.0,8.6934,8.6934,8.6598,8.6665,121600.0
2007-09-17 15:25:00,12.91,12.92,12.88,12.89,116400.0,8.6732,8.68,8.6531,8.6598,116400.0
2007-09-17 15:30:00,12.88,12.89,12.88,12.89,42400.0,8.6531,8.6598,8.6531,8.6598,42400.0
2007-09-17 15:35:00,12.88,12.89,12.88,12.88,69600.0,8.6531,8.6598,8.6531,8.6531,69600.0
2007-09-17 15:40:00,12.88,12.89,12.88,12.88,58000.0,8.6531,8.6598,8.6531,8.6531,58000.0
2007-09-17 15:45:00,12.89,12.9,12.88,12.9,106400.0,8.6598,8.6665,8.6531,8.6665,106400.0
2007-09-17 15:50:00,12.9,12.91,12.86,12.87,145600.0,8.6665,8.6732,8.6396,8.6464,145600.0
2007-09-17 15:55:00,12.87,12.88,12.83,12.83,148800.0,8.6464,8.6531,8.6195,8.6195,148800.0
2007-09-18 09:30:00,12.99,13.07,12.96,12.99,163200.0,8.727,8.7807,8.7068,8.727,163200.0
2007-09-18 09:35:00,12.97,13.0,12.88,12.91,137200.0,8.7135,8.7337,8.6531,8.6732,137200.0
2007-09-18 09:40:00,12.91,12.99,12.9,12.97,78400.0,8.6732,8.727,8.6665,8.7135,78400.0
2007-09-18 09:45:00,12.97,12.98,12.97,12.97,63600.0,8.7135,8.7203,8.7135,8.7135,63600.0
2007-09-18 09:50:00,12.97,12.97,12.95,12.96,73200.0,8.7135,8.7135,8.7001,8.7068,73200.0
2007-09-18 09:55:00,12.96,12.99,12.96,12.98,71600.0,8.7068,8.727,8.7068,8.7203,71600.0
2007-09-18 10:00:00,12.98,12.99,12.97,12.98,68000.0,8.7203,8.727,8.7135,8.7203,68000.0
2007-09-18 10:05:00,12.98,12.98,12.96,12.98,88800.0,8.7203,8.7203,8.7068,8.7203,88800.0
2007-09-18 10:10:00,12.98,12.99,12.97,12.98,80000.0,8.7203,8.727,8.7135,8.7203,80000.0
2007-09-18 10:15:00,12.97,12.99,12.97,12.97,56800.0,8.7135,8.727,8.7135,8.7135,56800.0
2007-09-18 10:20:00,12.97,12.98,12.97,12.97,61200.0,8.7135,8.7203,8.7135,8.7135,61200.0
2007-09-18 10:25:00,12.97,12.99,12.96,12.99,82800.0,8.7135,8.727,8.7068,8.727,82800.0
2007-09-18 10:30:00,12.98,12.99,12.97,12.97,68400.0,8.7203,8.727,8.7135,8.7135,68400.0
2007-09-18 10:35:00,12.97,12.97,12.97,12.97,52000.0,8.7135,8.7135,8.7135,8.7135,52000.0
2007-09-18 10:40:00,12.97,12.97,12.93,12.93,51600.0,8.7135,8.7135,8.6867,8.6867,51600.0
2007-09-18 10:45:00,12.93,12.97,12.92,12.96,82000.0,8.6867,8.7135,8.68,8.7068,82000.0
2007-09-18 10:50:00,12.96,12.96,12.92,12.95,59200.0,8.7068,8.7068,8.68,8.7001,59200.0
2007-09-18 10:55:00,12.96,12.96,12.94,12.95,46000.0,8.7068,8.7068,8.6934,8.7001,46000.0
2007-09-18 11:00:00,12.95,12.97,12.93,12.96,80000.0,8.7001,8.7135,8.6867,8.7068,80000.0
2007-09-18 11:05:00,12.97,12.98,12.96,12.97,54400.0,8.7135,8.7203,8.7068,8.7135,54400.0
2007-09-18 11:10:00,12.97,12.99,12.96,12.98,58400.0,8.7135,8.727,8.7068,8.7203,58400.0
2007-09-18 11:15:00,12.97,13.01,12.96,12.96,111600.0,8.7135,8.7404,8.7068,8.7068,111600.0
2007-09-18 11:20:00,12.97,12.99,12.97,12.97,32400.0,8.7135,8.727,8.7135,8.7135,32400.0
2007-09-18 11:25:00,12.97,12.99,12.96,12.96,106400.0,8.7135,8.727,8.7068,8.7068,106400.0
2007-09-18 11:30:00,12.96,12.97,12.95,12.95,40000.0,8.7068,8.7135,8.7001,8.7001,40000.0
2007-09-18 11:35:00,12.94,12.96,12.94,12.94,46400.0,8.6934,8.7068,8.6934,8.6934,46400.0
2007-09-18 11:40:00,12.94,12.96,12.93,12.95,161600.0,8.6934,8.7068,8.6867,8.7001,161600.0
2007-09-18 11:45:00,12.95,12.95,12.94,12.95,49600.0,8.7001,8.7001,8.6934,8.7001,49600.0
2007-09-18 11:50:00,12.95,12.95,12.94,12.95,52400.0,8.7001,8.7001,8.6934,8.7001,52400.0
2007-09-18 11:55:00,12.94,12.95,12.94,12.95,56000.0,8.6934,8.7001,8.6934,8.7001,56000.0
2007-09-18 12:00:00,12.95,12.96,12.94,12.95,33200.0,8.7001,8.7068,8.6934,8.7001,33200.0
2007-09-18 12:05:00,12.95,12.95,12.94,12.94,26000.0,8.7001,8.7001,8.6934,8.6934,26000.0
2007-09-18 12:10:00,12.95,12.95,12.92,12.93,236800.0,8.7001,8.7001,8.68,8.6867,236800.0
2007-09-18 12:15:00,12.93,12.93,12.91,12.92,72800.0,8.6867,8.6867,8.6732,8.68,72800.0
2007-09-18 12:20:00,12.91,12.92,12.88,12.89,74800.0,8.6732,8.68,8.6531,8.6598,74800.0
2007-09-18 12:25:00,12.9,12.9,12.88,12.9,28400.0,8.6665,8.6665,8.6531,8.6665,28400.0
2007-09-18 12:30:00,12.89,12.92,12.88,12.92,51600.0,8.6598,8.68,8.6531,8.68,51600.0
2007-09-18 12:35:00,12.92,12.93,12.88,12.91,106400.0,8.68,8.6867,8.6531,8.6732,106400.0
2007-09-18 12:40:00,12.91,12.91,12.88,12.88,78000.0,8.6732,8.6732,8.6531,8.6531,78000.0
2007-09-18 12:45:00,12.88,12.88,12.85,12.87,47200.0,8.6531,8.6531,8.6329,8.6464,47200.0
2007-09-18 12:50:00,12.87,12.87,12.82,12.83,101200.0,8.6464,8.6464,8.6128,8.6195,101200.0
2007-09-18 12:55:00,12.84,12.86,12.84,12.85,29600.0,8.6262,8.6396,8.6262,8.6329,29600.0
2007-09-18 13:00:00,12.85,12.85,12.83,12.84,53600.0,8.6329,8.6329,8.6195,8.6262,53600.0
2007-09-18 13:05:00,12.83,12.83,12.79,12.8,83600.0,8.6195,8.6195,8.5926,8.5993,83600.0
2007-09-18 13:10:00,12.79,12.81,12.79,12.8,24000.0,8.5926,8.6061,8.5926,8.5993,24000.0
2007-09-18 13:15:00,12.8,12.85,12.8,12.85,33600.0,8.5993,8.6329,8.5993,8.6329,33600.0
2007-09-18 13:20:00,12.83,12.85,12.83,12.84,64400.0,8.6195,8.6329,8.6195,8.6262,64400.0
2007-09-18 13:25:00,12.85,12.87,12.83,12.83,83600.0,8.6329,8.6464,8.6195,8.6195,83600.0
2007-09-18 13:30:00,12.83,12.83,12.81,12.82,29600.0,8.6195,8.6195,8.6061,8.6128,29600.0
2007-09-18 13:35:00,12.82,12.84,12.81,12.81,44000.0,8.6128,8.6262,8.6061,8.6061,44000.0
2007-09-18 13:40:00,12.81,12.83,12.81,12.83,33200.0,8.6061,8.6195,8.6061,8.6195,33200.0
2007-09-18 13:45:00,12.83,12.84,12.83,12.83,62000.0,8.6195,8.6262,8.6195,8.6195,62000.0
2007-09-18 13:50:00,12.83,12.83,12.81,12.83,39600.0,8.6195,8.6195,8.6061,8.6195,39600.0
2007-09-18 13:55:00,12.83,12.83,12.81,12.83,57600.0,8.6195,8.6195,8.6061,8.6195,57600.0
2007-09-18 14:00:00,12.83,12.84,12.83,12.83,70000.0,8.6195,8.6262,8.6195,8.6195,70000.0
2007-09-18 14:05:00,12.83,12.83,12.81,12.82,78400.0,8.6195,8.6195,8.6061,8.6128,78400.0
2007-09-18 14:10:00,12.82,12.83,12.81,12.82,65200.0,8.6128,8.6195,8.6061,8.6128,65200.0
2007-09-18 14:15:00,12.81,12.91,12.81,12.9,186000.0,8.6061,8.6732,8.6061,8.6665,186000.0
2007-09-18 14:20:00,12.89,12.98,12.85,12.96,411200.0,8.6598,8.7203,8.6329,8.7068,411200.0
2007-09-18 14:25:00,12.96,12.97,12.88,12.96,338800.0,8.7068,8.7135,8.6531,8.7068,338800.0
2007-09-18 14:30:00,12.95,12.99,12.94,12.99,357200.0,8.7001,8.727,8.6934,8.727,357200.0
2007-09-18 14:35:00,12.99,13.01,12.97,12.99,328000.0,8.727,8.7404,8.7135,8.727,328000.0
2007-09-18 14:40:00,12.98,13.0,12.97,12.99,408000.0,8.7203,8.7337,8.7135,8.727,408000.0
2007-09-18 14:45:00,12.99,13.0,12.98,12.99,220400.0,8.727,8.7337,8.7203,8.727,220400.0
2007-09-18 14:50:00,12.99,13.0,12.96,12.99,180400.0,8.727,8.7337,8.7068,8.727,180400.0
2007-09-18 14:55:00,12.99,12.99,12.95,12.96,221200.0,8.727,8.727,8.7001,8.7068,221200.0
2007-09-18 15:00:00,12.96,12.97,12.91,12.94,311600.0,8.7068,8.7135,8.6732,8.6934,311600.0
2007-09-18 15:05:00,12.94,12.97,12.94,12.96,246400.0,8.6934,8.7135,8.6934,8.7068,246400.0
2007-09-18 15:10:00,12.96,12.99,12.96,12.99,280000.0,8.7068,8.727,8.7068,8.727,280000.0
2007-09-18 15:15:00,12.99,13.0,12.97,12.97,224000.0,8.727,8.7337,8.7135,8.7135,224000.0
2007-09-18 15:20:00,12.97,12.99,12.96,12.98,348400.0,8.7135,8.727,8.7068,8.7203,348400.0
2007-09-18 15:25:00,12.97,12.97,12.94,12.96,420000.0,8.7135,8.7135,8.6934,8.7068,420000.0
2007-09-18 15:30:00,12.96,12.99,12.96,12.98,209200.0,8.7068,8.727,8.7068,8.7203,209200.0
2007-09-18 15:35:00,12.98,13.0,12.98,12.99,524400.0,8.7203,8.7337,8.7203,8.727,524400.0
2007-09-18 15:40:00,12.99,13.01,12.98,13.0,312400.0,8.727,8.7404,8.7203,8.7337,312400.0
2007-09-18 15:45:00,12.99,13.05,12.99,13.05,215200.0,8.727,8.7673,8.727,8.7673,215200.0
2007-09-18 15:50:00,13.05,13.08,13.04,13.05,339200.0,8.7673,8.7874,8.7606,8.7673,339200.0
2007-09-18 15:55:00,13.05,13.06,13.04,13.05,306000.0,8.7673,8.774,8.7606,8.7673,306000.0
2007-09-19 09:30:00,13.12,13.24,13.1,13.24,329200.0,8.8143,8.8949,8.8009,8.8949,329200.0
2007-09-19 09:35:00,13.24,13.24,13.15,13.17,166800.0,8.8949,8.8949,8.8345,8.8479,166800.0
2007-09-19 09:40:00,13.18,13.24,13.16,13.21,236400.0,8.8546,8.8949,8.8412,8.8748,236400.0
2007-09-19 09:45:00,13.21,13.22,13.2,13.22,393600.0,8.8748,8.8815,8.8681,8.8815,393600.0
2007-09-19 09:50:00,13.22,13.24,13.19,13.19,230000.0,8.8815,8.8949,8.8613,8.8613,230000.0
2007-09-19 09:55:00,13.2,13.21,13.15,13.17,70000.0,8.8681,8.8748,8.8345,8.8479,70000.0
2007-09-19 10:00:00,13.17,13.17,13.1,13.15,137200.0,8.8479,8.8479,8.8009,8.8345,137200.0
2007-09-19 10:05:00,13.15,13.16,13.13,13.14,48400.0,8.8345,8.8412,8.821,8.8278,48400.0
2007-09-19 10:10:00,13.14,13.19,13.14,13.18,109200.0,8.8278,8.8613,8.8278,8.8546,109200.0
2007-09-19 10:15:00,13.18,13.21,13.15,13.2,224000.0,8.8546,8.8748,8.8345,8.8681,224000.0
2007-09-19 10:20:00,13.2,13.2,13.18,13.2,74800.0,8.8681,8.8681,8.8546,8.8681,74800.0
2007-09-19 10:25:00,13.2,13.23,13.19,13.23,64000.0,8.8681,8.8882,8.8613,8.8882,64000.0
2007-09-19 10:30:00,13.22,13.22,13.19,13.2,341200.0,8.8815,8.8815,8.8613,8.8681,341200.0
2007-09-19 10:35:00,13.2,13.2,13.15,13.17,155600.0,8.8681,8.8681,8.8345,8.8479,155600.0
2007-09-19 10:40:00,13.17,13.18,13.16,13.18,53200.0,8.8479,8.8546,8.8412,8.8546,53200.0
2007-09-19 10:45:00,13.18,13.2,13.18,13.2,48000.0,8.8546,8.8681,8.8546,8.8681,48000.0
2007-09-19 10:50:00,13.2,13.21,13.17,13.19,136000.0,8.8681,8.8748,8.8479,8.8613,136000.0
2007-09-19 10:55:00,13.19,13.22,13.19,13.21,177200.0,8.8613,8.8815,8.8613,8.8748,177200.0
2007-09-19 11:00:00,13.21,13.24,13.21,13.24,154800.0,8.8748,8.8949,8.8748,8.8949,154800.0
2007-09-19 11:05:00,13.24,13.24,13.23,13.24,102400.0,8.8949,8.8949,8.8882,8.8949,102400.0
2007-09-19 11:10:00,13.24,13.25,13.22,13.22,155600.0,8.8949,8.9017,8.8815,8.8815,155600.0
2007-09-19 11:15:00,13.22,13.23,13.22,13.23,198400.0,8.8815,8.8882,8.8815,8.8882,198400.0
2007-09-19 11:20:00,13.22,13.24,13.22,13.24,114800.0,8.8815,8.8949,8.8815,8.8949,114800.0
2007-09-19 11:25:00,13.24,13.26,13.24,13.25,432400.0,8.8949,8.9084,8.8949,8.9017,432400.0
2007-09-19 11:30:00,13.25,13.25,13.24,13.25,84400.0,8.9017,8.9017,8.8949,8.9017,84400.0
2007-09-19 11:35:00,13.25,13.25,13.2,13.22,137200.0,8.9017,8.9017,8.8681,8.8815,137200.0
2007-09-19 11:40:00,13.23,13.23,13.2,13.21,62000.0,8.8882,8.8882,8.8681,8.8748,62000.0
2007-09-19 11:45:00,13.21,13.25,13.21,13.23,143600.0,8.8748,8.9017,8.8748,8.8882,143600.0
2007-09-19 11:50:00,13.22,13.25,13.22,13.25,141200.0,8.8815,8.9017,8.8815,8.9017,141200.0
2007-09-19 11:55:00,13.25,13.26,13.24,13.26,94800.0,8.9017,8.9084,8.8949,8.9084,94800.0
2007-09-19 12:00:00,13.27,13.28,13.25,13.26,139600.0,8.9151,8.9218,8.9017,8.9084,139600.0
2007-09-19 12:05:00,13.26,13.27,13.26,13.26,101200.0,8.9084,8.9151,8.9084,8.9084,101200.0
2007-09-19 12:10:00,13.26,13.34,13.26,13.33,219200.0,8.9084,8.9621,8.9084,8.9554,219200.0
2007-09-19 12:15:00,13.33,13.34,13.32,13.34,99600.0,8.9554,8.9621,8.9487,8.9621,99600.0
2007-09-19 12:20:00,13.34,13.34,13.31,13.32,64800.0,8.9621,8.9621,8.942,8.9487,64800.0
2007-09-19 12:25:00,13.32,13.33,13.31,13.33,44800.0,8.9487,8.9554,8.942,8.9554,44800.0
2007-09-19 12:30:00,13.33,13.34,13.31,13.32,92400.0,8.9554,8.9621,8.942,8.9487,92400.0
2007-09-19 12:35:00,13.32,13.33,13.26,13.27,124000.0,8.9487,8.9554,8.9084,8.9151,124000.0
2007-09-19 12:40:00,13.26,13.29,13.25,13.27,81600.0,8.9084,8.9285,8.9017,8.9151,81600.0
2007-09-19 12:45:00,13.28,13.28,13.27,13.27,61600.0,8.9218,8.9218,8.9151,8.9151,61600.0
2007-09-19 12:50:00,13.28,13.28,13.26,13.28,60400.0,8.9218,8.9218,8.9084,8.9218,60400.0
2007-09-19 12:55:00,13.28,13.29,13.27,13.27,46000.0,8.9218,8.9285,8.9151,8.9151,46000.0
2007-09-19 13:00:00,13.27,13.3,13.26,13.28,128400.0,8.9151,8.9352,8.9084,8.9218,128400.0
2007-09-19 13:05:00,13.28,13.29,13.27,13.29,141200.0,8.9218,8.9285,8.9151,8.9285,141200.0
2007-09-19 13:10:00,13.29,13.34,13.29,13.33,120400.0,8.9285,8.9621,8.9285,8.9554,120400.0
2007-09-19 13:15:00,13.33,13.34,13.29,13.29,142000.0,8.9554,8.9621,8.9285,8.9285,142000.0
2007-09-19 13:20:00,13.31,13.32,13.3,13.31,31200.0,8.942,8.9487,8.9352,8.942,31200.0
2007-09-19 13:25:00,13.3,13.3,13.28,13.3,109200.0,8.9352,8.9352,8.9218,8.9352,109200.0
2007-09-19 13:30:00,13.29,13.31,13.27,13.28,86000.0,8.9285,8.942,8.9151,8.9218,86000.0
2007-09-19 13:35:00,13.28,13.31,13.28,13.3,86400.0,8.9218,8.942,8.9218,8.9352,86400.0
2007-09-19 13:40:00,13.3,13.36,13.3,13.35,86000.0,8.9352,8.9756,8.9352,8.9688,86000.0
2007-09-19 13:45:00,13.35,13.36,13.31,13.31,100800.0,8.9688,8.9756,8.942,8.942,100800.0
2007-09-19 13:50:00,13.31,13.34,13.28,13.29,274800.0,8.942,8.9621,8.9218,8.9285,274800.0
2007-09-19 13:55:00,13.29,13.33,13.29,13.3,104800.0,8.9285,8.9554,8.9285,8.9352,104800.0
2007-09-19 14:00:00,13.3,13.3,13.28,13.28,80800.0,8.9352,8.9352,8.9218,8.9218,80800.0
2007-09-19 14:05:00,13.28,13.31,13.27,13.28,148400.0,8.9218,8.942,8.9151,8.9218,148400.0
2007-09-19 14:10:00,13.29,13.29,13.25,13.25,72800.0,8.9285,8.9285,8.9017,8.9017,72800.0
2007-09-19 14:15:00,13.25,13.26,13.19,13.19,161600.0,8.9017,8.9084,8.8613,8.8613,161600.0
2007-09-19 14:20:00,13.2,13.2,13.17,13.17,114000.0,8.8681,8.8681,8.8479,8.8479,114000.0
2007-09-19 14:25:00,13.18,13.18,13.16,13.18,145200.0,8.8546,8.8546,8.8412,8.8546,145200.0
2007-09-19 14:30:00,13.18,13.28,13.18,13.27,504400.0,8.8546,8.9218,8.8546,8.9151,504400.0
2007-09-19 14:35:00,13.27,13.27,13.21,13.23,42000.0,8.9151,8.9151,8.8748,8.8882,42000.0
2007-09-19 14:40:00,13.24,13.25,13.23,13.25,74000.0,8.8949,8.9017,8.8882,8.9017,74000.0
2007-09-19 14:45:00,13.25,13.25,13.23,13.24,44000.0,8.9017,8.9017,8.8882,8.8949,44000.0
2007-09-19 14:50:00,13.24,13.24,13.23,13.24,58400.0,8.8949,8.8949,8.8882,8.8949,58400.0
2007-09-19 14:55:00,13.24,13.26,13.23,13.26,87200.0,8.8949,8.9084,8.8882,8.9084,87200.0
2007-09-19 15:00:00,13.26,13.28,13.26,13.27,71600.0,8.9084,8.9218,8.9084,8.9151,71600.0
2007-09-19 15:05:00,13.28,13.34,13.28,13.34,202800.0,8.9218,8.9621,8.9218,8.9621,202800.0
2007-09-19 15:10:00,13.33,13.39,13.3,13.38,301600.0,8.9554,8.9957,8.9352,8.989,301600.0
2007-09-19 15:15:00,13.38,13.48,13.37,13.45,415200.0,8.989,9.0562,8.9823,9.036,415200.0
2007-09-19 15:20:00,13.45,13.46,13.42,13.44,140800.0,9.036,9.0427,9.0159,9.0293,140800.0
2007-09-19 15:25:00,13.44,13.45,13.42,13.44,144000.0,9.0293,9.036,9.0159,9.0293,144000.0
2007-09-19 15:30:00,13.44,13.44,13.38,13.39,183200.0,9.0293,9.0293,8.989,8.9957,183200.0
2007-09-19 15:35:00,13.39,13.4,13.34,13.37,158400.0,8.9957,9.0024,8.9621,8.9823,158400.0
2007-09-19 15:40:00,13.37,13.37,13.35,13.36,110800.0,8.9823,8.9823,8.9688,8.9756,110800.0
2007-09-19 15:45:00,13.36,13.38,13.34,13.34,174400.0,8.9756,8.989,8.9621,8.9621,174400.0
2007-09-19 15:50:00,13.34,13.36,13.31,13.36,197600.0,8.9621,8.9756,8.942,8.9756,197600.0
2007-09-19 15:55:00,13.36,13.4,13.33,13.38,223600.0,8.9756,9.0024,8.9554,8.989,223600.0
2007-09-20 09:30:00,13.34,13.5,13.34,13.44,196800.0,8.9621,9.0696,8.9621,9.0293,196800.0
2007-09-20 09:35:00,13.45,13.46,13.33,13.37,166000.0,9.036,9.0427,8.9554,8.9823,166000.0
2007-09-20 09:40:00,13.37,13.38,13.28,13.31,114000.0,8.9823,8.989,8.9218,8.942,114000.0
2007-09-20 09:45:00,13.3,13.4,13.3,13.4,80000.0,8.9352,9.0024,8.9352,9.0024,80000.0
2007-09-20 09:50:00,13.4,13.44,13.39,13.43,278000.0,9.0024,9.0293,8.9957,9.0226,278000.0
2007-09-20 09:55:00,13.43,13.46,13.4,13.46,128400.0,9.0226,9.0427,9.0024,9.0427,128400.0
2007-09-20 10:00:00,13.46,13.64,13.45,13.63,213600.0,9.0427,9.1637,9.036,9.1569,213600.0
2007-09-20 10:05:00,13.63,13.67,13.6,13.62,214000.0,9.1569,9.1838,9.1368,9.1502,214000.0
2007-09-20 10:10:00,13.62,13.64,13.59,13.6,188800.0,9.1502,9.1637,9.1301,9.1368,188800.0
2007-09-20 10:15:00,13.59,13.59,13.53,13.54,139600.0,9.1301,9.1301,9.0898,9.0965,139600.0
2007-09-20 10:20:00,13.53,13.56,13.51,13.52,109600.0,9.0898,9.1099,9.0763,9.083,109600.0
2007-09-20 10:25:00,13.52,13.52,13.47,13.47,122400.0,9.083,9.083,9.0495,9.0495,122400.0
2007-09-20 10:30:00,13.47,13.48,13.44,13.47,99600.0,9.0495,9.0562,9.0293,9.0495,99600.0
2007-09-20 10:35:00,13.46,13.55,13.46,13.51,140800.0,9.0427,9.1032,9.0427,9.0763,140800.0
2007-09-20 10:40:00,13.51,13.55,13.5,13.54,106400.0,9.0763,9.1032,9.0696,9.0965,106400.0
2007-09-20 10:45:00,13.54,13.55,13.47,13.48,158800.0,9.0965,9.1032,9.0495,9.0562,158800.0
2007-09-20 10:50:00,13.48,13.57,13.48,13.56,82800.0,9.0562,9.1166,9.0562,9.1099,82800.0
2007-09-20 10:55:00,13.56,13.6,13.55,13.59,108800.0,9.1099,9.1368,9.1032,9.1301,108800.0
2007-09-20 11:00:00,13.59,13.63,13.58,13.61,203600.0,9.1301,9.1569,9.1234,9.1435,203600.0
2007-09-20 11:05:00,13.61,13.62,13.61,13.61,73200.0,9.1435,9.1502,9.1435,9.1435,73200.0
2007-09-20 11:10:00,13.61,13.63,13.61,13.61,69600.0,9.1435,9.1569,9.1435,9.1435,69600.0
2007-09-20 11:15:00,13.62,13.63,13.61,13.62,54000.0,9.1502,9.1569,9.1435,9.1502,54000.0
2007-09-20 11:20:00,13.62,13.63,13.61,13.61,82000.0,9.1502,9.1569,9.1435,9.1435,82000.0
2007-09-20 11:25:00,13.62,13.63,13.61,13.62,292400.0,9.1502,9.1569,9.1435,9.1502,292400.0
2007-09-20 11:30:00,13.62,13.65,13.61,13.61,135200.0,9.1502,9.1704,9.1435,9.1435,135200.0
2007-09-20 11:35:00,13.61,13.62,13.54,13.54,104800.0,9.1435,9.1502,9.0965,9.0965,104800.0
2007-09-20 11:40:00,13.53,13.59,13.53,13.57,91600.0,9.0898,9.1301,9.0898,9.1166,91600.0
2007-09-20 11:45:00,13.57,13.57,13.53,13.56,99200.0,9.1166,9.1166,9.0898,9.1099,99200.0
2007-09-20 11:50:00,13.55,13.6,13.55,13.57,144800.0,9.1032,9.1368,9.1032,9.1166,144800.0
2007-09-20 11:55:00,13.57,13.58,13.55,13.56,137200.0,9.1166,9.1234,9.1032,9.1099,137200.0
2007-09-20 12:00:00,13.56,13.6,13.56,13.6,67600.0,9.1099,9.1368,9.1099,9.1368,67600.0
2007-09-20 12:05:00,13.6,13.6,13.57,13.59,94800.0,9.1368,9.1368,9.1166,9.1301,94800.0
2007-09-20 12:10:00,13.59,13.62,13.59,13.61,64800.0,9.1301,9.1502,9.1301,9.1435,64800.0
2007-09-20 12:15:00,13.61,13.61,13.59,13.61,39600.0,9.1435,9.1435,9.1301,9.1435,39600.0
2007-09-20 12:20:00,13.6,13.64,13.6,13.63,140000.0,9.1368,9.1637,9.1368,9.1569,140000.0
2007-09-20 12:25:00,13.63,13.64,13.61,13.63,115600.0,9.1569,9.1637,9.1435,9.1569,115600.0
2007-09-20 12:30:00,13.63,13.63,13.61,13.61,55200.0,9.1569,9.1569,9.1435,9.1435,55200.0
2007-09-20 12:35:00,13.62,13.62,13.59,13.59,92400.0,9.1502,9.1502,9.1301,9.1301,92400.0
2007-09-20 12:40:00,13.6,13.64,13.59,13.63,132400.0,9.1368,9.1637,9.1301,9.1569,132400.0
2007-09-20 12:45:00,13.64,13.64,13.62,13.64,71200.0,9.1637,9.1637,9.1502,9.1637,71200.0
2007-09-20 12:50:00,13.63,13.64,13.63,13.64,43600.0,9.1569,9.1637,9.1569,9.1637,43600.0
2007-09-20 12:55:00,13.64,13.65,13.63,13.65,86000.0,9.1637,9.1704,9.1569,9.1704,86000.0
2007-09-20 13:00:00,13.65,13.65,13.63,13.65,47200.0,9.1704,9.1704,9.1569,9.1704,47200.0
2007-09-20 13:05:00,13.65,13.65,13.64,13.64,43200.0,9.1704,9.1704,9.1637,9.1637,43200.0
2007-09-20 13:10:00,13.65,13.65,13.62,13.62,96800.0,9.1704,9.1704,9.1502,9.1502,96800.0
2007-09-20 13:15:00,13.62,13.63,13.62,13.62,40800.0,9.1502,9.1569,9.1502,9.1502,40800.0
2007-09-20 13:20:00,13.62,13.68,13.62,13.63,248400.0,9.1502,9.1905,9.1502,9.1569,248400.0
2007-09-20 13:25:00,13.63,13.63,13.6,13.61,39600.0,9.1569,9.1569,9.1368,9.1435,39600.0
2007-09-20 13:30:00,13.61,13.62,13.6,13.61,43200.0,9.1435,9.1502,9.1368,9.1435,43200.0
2007-09-20 13:35:00,13.61,13.62,13.58,13.59,97200.0,9.1435,9.1502,9.1234,9.1301,97200.0
2007-09-20 13:40:00,13.59,13.6,13.55,13.6,167600.0,9.1301,9.1368,9.1032,9.1368,167600.0
2007-09-20 13:45:00,13.59,13.6,13.56,13.6,112400.0,9.1301,9.1368,9.1099,9.1368,112400.0
2007-09-20 13:50:00,13.6,13.6,13.56,13.57,58800.0,9.1368,9.1368,9.1099,9.1166,58800.0
2007-09-20 13:55:00,13.58,13.58,13.57,13.57,56000.0,9.1234,9.1234,9.1166,9.1166,56000.0
2007-09-20 14:00:00,13.57,13.59,13.56,13.56,112800.0,9.1166,9.1301,9.1099,9.1099,112800.0
2007-09-20 14:05:00,13.56,13.58,13.54,13.54,136400.0,9.1099,9.1234,9.0965,9.0965,136400.0
2007-09-20 14:10:00,13.55,13.56,13.54,13.55,52400.0,9.1032,9.1099,9.0965,9.1032,52400.0
2007-09-20 14:15:00,13.55,13.55,13.54,13.55,34800.0,9.1032,9.1032,9.0965,9.1032,34800.0
2007-09-20 14:20:00,13.55,13.56,13.54,13.54,85200.0,9.1032,9.1099,9.0965,9.0965,85200.0
2007-09-20 14:25:00,13.55,13.55,13.52,13.53,109600.0,9.1032,9.1032,9.083,9.0898,109600.0
2007-09-20 14:30:00,13.53,13.53,13.5,13.5,132000.0,9.0898,9.0898,9.0696,9.0696,132000.0
2007-09-20 14:35:00,13.5,13.5,13.47,13.5,132000.0,9.0696,9.0696,9.0495,9.0696,132000.0
2007-09-20 14:40:00,13.5,13.52,13.49,13.5,118400.0,9.0696,9.083,9.0629,9.0696,118400.0
2007-09-20 14:45:00,13.5,13.52,13.49,13.52,101600.0,9.0696,9.083,9.0629,9.083,101600.0
2007-09-20 14:50:00,13.52,13.53,13.51,13.52,66000.0,9.083,9.0898,9.0763,9.083,66000.0
2007-09-20 14:55:00,13.52,13.55,13.52,13.53,90800.0,9.083,9.1032,9.083,9.0898,90800.0
2007-09-20 15:00:00,13.54,13.56,13.52,13.55,198000.0,9.0965,9.1099,9.083,9.1032,198000.0
2007-09-20 15:05:00,13.55,13.57,13.54,13.55,136800.0,9.1032,9.1166,9.0965,9.1032,136800.0
2007-09-20 15:10:00,13.54,13.56,13.52,13.55,152400.0,9.0965,9.1099,9.083,9.1032,152400.0
2007-09-20 15:15:00,13.54,13.56,13.53,13.56,123600.0,9.0965,9.1099,9.0898,9.1099,123600.0
2007-09-20 15:20:00,13.56,13.57,13.54,13.54,172000.0,9.1099,9.1166,9.0965,9.0965,172000.0
2007-09-20 15:25:00,13.55,13.56,13.54,13.56,91200.0,9.1032,9.1099,9.0965,9.1099,91200.0
2007-09-20 15:30:00,13.55,13.56,13.54,13.55,88400.0,9.1032,9.1099,9.0965,9.1032,88400.0
2007-09-20 15:35:00,13.54,13.55,13.52,13.53,162400.0,9.0965,9.1032,9.083,9.0898,162400.0
2007-09-20 15:40:00,13.53,13.56,13.52,13.55,212400.0,9.0898,9.1099,9.083,9.1032,212400.0
2007-09-20 15:45:00,13.55,13.61,13.55,13.61,174400.0,9.1032,9.1435,9.1032,9.1435,174400.0
2007-09-20 15:50:00,13.62,13.64,13.59,13.6,290000.0,9.1502,9.1637,9.1301,9.1368,290000.0
2007-09-20 15:55:00,13.6,13.66,13.58,13.64,532000.0,9.1368,9.1771,9.1234,9.1637,532000.0
2007-09-21 09:30:00,13.78,13.92,13.69,13.77,1265200.0,9.2577,9.3518,9.1973,9.251,1265200.0
2007-09-21 09:35:00,13.77,13.83,13.77,13.83,153600.0,9.251,9.2913,9.251,9.2913,153600.0
2007-09-21 09:40:00,13.81,13.84,13.78,13.81,210400.0,9.2779,9.298,9.2577,9.2779,210400.0
2007-09-21 09:45:00,13.82,13.84,13.78,13.81,193600.0,9.2846,9.298,9.2577,9.2779,193600.0
2007-09-21 09:50:00,13.81,13.83,13.79,13.82,256800.0,9.2779,9.2913,9.2644,9.2846,256800.0
2007-09-21 09:55:00,13.82,13.83,13.73,13.74,152400.0,9.2846,9.2913,9.2241,9.2309,152400.0
2007-09-21 10:00:00,13.74,13.81,13.73,13.79,76400.0,9.2309,9.2779,9.2241,9.2644,76400.0
2007-09-21 10:05:00,13.79,13.83,13.79,13.81,71200.0,9.2644,9.2913,9.2644,9.2779,71200.0
2007-09-21 10:10:00,13.81,13.82,13.79,13.79,124800.0,9.2779,9.2846,9.2644,9.2644,124800.0
2007-09-21 10:15:00,13.8,13.81,13.75,13.77,177600.0,9.2712,9.2779,9.2376,9.251,177600.0
2007-09-21 10:20:00,13.76,13.77,13.74,13.74,80400.0,9.2443,9.251,9.2309,9.2309,80400.0
2007-09-21 10:25:00,13.75,13.8,13.72,13.72,150000.0,9.2376,9.2712,9.2174,9.2174,150000.0
2007-09-21 10:30:00,13.72,13.72,13.68,13.7,156400.0,9.2174,9.2174,9.1905,9.204,156400.0
2007-09-21 10:35:00,13.69,13.72,13.68,13.72,90000.0,9.1973,9.2174,9.1905,9.2174,90000.0
2007-09-21 10:40:00,13.72,13.75,13.72,13.73,126800.0,9.2174,9.2376,9.2174,9.2241,126800.0
2007-09-21 10:45:00,13.74,13.76,13.73,13.75,38000.0,9.2309,9.2443,9.2241,9.2376,38000.0
2007-09-21 10:50:00,13.75,13.76,13.73,13.75,91600.0,9.2376,9.2443,9.2241,9.2376,91600.0
2007-09-21 10:55:00,13.76,13.76,13.73,13.75,76000.0,9.2443,9.2443,9.2241,9.2376,76000.0
2007-09-21 11:00:00,13.74,13.79,13.74,13.78,183200.0,9.2309,9.2644,9.2309,9.2577,183200.0
2007-09-21 11:05:00,13.77,13.77,13.74,13.75,494400.0,9.251,9.251,9.2309,9.2376,494400.0
2007-09-21 11:10:00,13.75,13.75,13.74,13.74,48800.0,9.2376,9.2376,9.2309,9.2309,48800.0
2007-09-21 11:15:00,13.75,13.75,13.74,13.75,53600.0,9.2376,9.2376,9.2309,9.2376,53600.0
2007-09-21 11:20:00,13.74,13.78,13.74,13.75,297200.0,9.2309,9.2577,9.2309,9.2376,297200.0
2007-09-21 11:25:00,13.76,13.84,13.76,13.83,120000.0,9.2443,9.298,9.2443,9.2913,120000.0
2007-09-21 11:30:00,13.82,13.87,13.8,13.86,146800.0,9.2846,9.3182,9.2712,9.3115,146800.0
2007-09-21 11:35:00,13.85,13.88,13.81,13.88,180400.0,9.3048,9.3249,9.2779,9.3249,180400.0
2007-09-21 11:40:00,13.88,13.88,13.85,13.87,60400.0,9.3249,9.3249,9.3048,9.3182,60400.0
2007-09-21 11:45:00,13.86,13.91,13.86,13.9,136400.0,9.3115,9.3451,9.3115,9.3383,136400.0
2007-09-21 11:50:00,13.9,13.9,13.88,13.9,119600.0,9.3383,9.3383,9.3249,9.3383,119600.0
2007-09-21 11:55:00,13.89,13.91,13.87,13.87,191200.0,9.3316,9.3451,9.3182,9.3182,191200.0
2007-09-21 12:00:00,13.88,13.89,13.87,13.88,108400.0,9.3249,9.3316,9.3182,9.3249,108400.0
2007-09-21 12:05:00,13.88,13.94,13.88,13.94,89200.0,9.3249,9.3652,9.3249,9.3652,89200.0
2007-09-21 12:10:00,13.94,13.95,13.91,13.92,126400.0,9.3652,9.3719,9.3451,9.3518,126400.0
2007-09-21 12:15:00,13.92,13.96,13.91,13.96,137200.0,9.3518,9.3787,9.3451,9.3787,137200.0
2007-09-21 12:20:00,13.96,13.99,13.95,13.99,136000.0,9.3787,9.3988,9.3719,9.3988,136000.0
2007-09-21 12:25:00,13.97,13.99,13.97,13.99,78000.0,9.3854,9.3988,9.3854,9.3988,78000.0
2007-09-21 12:30:00,13.99,13.99,13.96,13.97,136000.0,9.3988,9.3988,9.3787,9.3854,136000.0
2007-09-21 12:35:00,13.98,13.98,13.95,13.96,82000.0,9.3921,9.3921,9.3719,9.3787,82000.0
2007-09-21 12:40:00,13.95,13.96,13.92,13.94,82800.0,9.3719,9.3787,9.3518,9.3652,82800.0
2007-09-21 12:45:00,13.95,13.99,13.94,13.97,191600.0,9.3719,9.3988,9.3652,9.3854,191600.0
2007-09-21 12:50:00,13.97,13.97,13.94,13.95,40400.0,9.3854,9.3854,9.3652,9.3719,40400.0
2007-09-21 12:55:00,13.96,13.98,13.96,13.98,68000.0,9.3787,9.3921,9.3787,9.3921,68000.0
2007-09-21 13:00:00,13.97,13.99,13.97,13.98,39600.0,9.3854,9.3988,9.3854,9.3921,39600.0
2007-09-21 13:05:00,13.98,13.99,13.97,13.99,50800.0,9.3921,9.3988,9.3854,9.3988,50800.0
2007-09-21 13:10:00,13.99,13.99,13.95,13.96,119600.0,9.3988,9.3988,9.3719,9.3787,119600.0
2007-09-21 13:15:00,13.96,13.96,13.94,13.95,78000.0,9.3787,9.3787,9.3652,9.3719,78000.0
2007-09-21 13:20:00,13.95,13.96,13.93,13.94,57200.0,9.3719,9.3787,9.3585,9.3652,57200.0
2007-09-21 13:25:00,13.94,13.99,13.93,13.98,70400.0,9.3652,9.3988,9.3585,9.3921,70400.0
2007-09-21 13:30:00,13.98,13.99,13.97,13.97,84400.0,9.3921,9.3988,9.3854,9.3854,84400.0
2007-09-21 13:35:00,13.97,13.99,13.95,13.95,70800.0,9.3854,9.3988,9.3719,9.3719,70800.0
2007-09-21 13:40:00,13.95,13.96,13.94,13.94,80800.0,9.3719,9.3787,9.3652,9.3652,80800.0
2007-09-21 13:45:00,13.93,13.94,13.91,13.92,108800.0,9.3585,9.3652,9.3451,9.3518,108800.0
2007-09-21 13:50:00,13.92,13.92,13.89,13.9,119200.0,9.3518,9.3518,9.3316,9.3383,119200.0
2007-09-21 13:55:00,13.89,13.91,13.88,13.88,68000.0,9.3316,9.3451,9.3249,9.3249,68000.0
2007-09-21 14:00:00,13.89,13.89,13.86,13.88,95600.0,9.3316,9.3316,9.3115,9.3249,95600.0
2007-09-21 14:05:00,13.88,13.91,13.88,13.9,86000.0,9.3249,9.3451,9.3249,9.3383,86000.0
2007-09-21 14:10:00,13.9,13.9,13.86,13.88,57200.0,9.3383,9.3383,9.3115,9.3249,57200.0
2007-09-21 14:15:00,13.88,13.88,13.84,13.85,100000.0,9.3249,9.3249,9.298,9.3048,100000.0
2007-09-21 14:20:00,13.85,13.86,13.84,13.84,55200.0,9.3048,9.3115,9.298,9.298,55200.0
2007-09-21 14:25:00,13.85,13.87,13.84,13.85,64000.0,9.3048,9.3182,9.298,9.3048,64000.0
2007-09-21 14:30:00,13.85,13.87,13.84,13.84,137600.0,9.3048,9.3182,9.298,9.298,137600.0
2007-09-21 14:35:00,13.85,13.85,13.84,13.84,52800.0,9.3048,9.3048,9.298,9.298,52800.0
2007-09-21 14:40:00,13.84,13.86,13.84,13.86,72800.0,9.298,9.3115,9.298,9.3115,72800.0
2007-09-21 14:45:00,13.86,13.86,13.84,13.86,50400.0,9.3115,9.3115,9.298,9.3115,50400.0
2007-09-21 14:50:00,13.86,13.86,13.84,13.86,74800.0,9.3115,9.3115,9.298,9.3115,74800.0
2007-09-21 14:55:00,13.86,13.86,13.84,13.85,54000.0,9.3115,9.3115,9.298,9.3048,54000.0
2007-09-21 15:00:00,13.85,13.86,13.84,13.85,90400.0,9.3048,9.3115,9.298,9.3048,90400.0
2007-09-21 15:05:00,13.85,13.86,13.84,13.84,153200.0,9.3048,9.3115,9.298,9.298,153200.0
2007-09-21 15:10:00,13.84,13.86,13.84,13.86,79200.0,9.298,9.3115,9.298,9.3115,79200.0
2007-09-21 15:15:00,13.86,13.86,13.8,13.85,256000.0,9.3115,9.3115,9.2712,9.3048,256000.0
2007-09-21 15:20:00,13.85,13.86,13.83,13.84,78400.0,9.3048,9.3115,9.2913,9.298,78400.0
2007-09-21 15:25:00,13.84,13.85,13.83,13.83,117200.0,9.298,9.3048,9.2913,9.2913,117200.0
2007-09-21 15:30:00,13.83,13.84,13.81,13.83,137200.0,9.2913,9.298,9.2779,9.2913,137200.0
2007-09-21 15:35:00,13.84,13.87,13.81,13.81,304000.0,9.298,9.3182,9.2779,9.2779,304000.0
2007-09-21 15:40:00,13.82,13.84,13.8,13.84,364800.0,9.2846,9.298,9.2712,9.298,364800.0
2007-09-21 15:45:00,13.84,13.84,13.79,13.8,173600.0,9.298,9.298,9.2644,9.2712,173600.0
2007-09-21 15:50:00,13.79,13.82,13.78,13.81,250800.0,9.2644,9.2846,9.2577,9.2779,250800.0
2007-09-21 15:55:00,13.82,13.87,13.79,13.83,526800.0,9.2846,9.3182,9.2644,9.2913,526800.0
2007-09-24 09:30:00,14.21,14.21,13.95,13.99,346400.0,9.5466,9.5466,9.3719,9.3988,346400.0
2007-09-24 09:35:00,13.99,13.99,13.86,13.88,330400.0,9.3988,9.3988,9.3115,9.3249,330400.0
2007-09-24 09:40:00,13.85,13.95,13.83,13.84,262000.0,9.3048,9.3719,9.2913,9.298,262000.0
2007-09-24 09:45:00,13.84,13.98,13.84,13.97,205600.0,9.298,9.3921,9.298,9.3854,205600.0
2007-09-24 09:50:00,13.98,13.99,13.91,13.95,156400.0,9.3921,9.3988,9.3451,9.3719,156400.0
2007-09-24 09:55:00,13.95,13.95,13.93,13.95,167600.0,9.3719,9.3719,9.3585,9.3719,167600.0
2007-09-24 10:00:00,13.96,13.97,13.93,13.95,195200.0,9.3787,9.3854,9.3585,9.3719,195200.0
2007-09-24 10:05:00,13.94,13.95,13.89,13.9,320800.0,9.3652,9.3719,9.3316,9.3383,320800.0
2007-09-24 10:10:00,13.9,13.96,13.9,13.94,333200.0,9.3383,9.3787,9.3383,9.3652,333200.0
2007-09-24 10:15:00,13.94,13.97,13.93,13.97,182800.0,9.3652,9.3854,9.3585,9.3854,182800.0
2007-09-24 10:20:00,13.97,13.99,13.96,13.98,362400.0,9.3854,9.3988,9.3787,9.3921,362400.0
2007-09-24 10:25:00,13.98,13.99,13.97,13.99,242000.0,9.3921,9.3988,9.3854,9.3988,242000.0
2007-09-24 10:30:00,13.98,13.99,13.97,13.99,188000.0,9.3921,9.3988,9.3854,9.3988,188000.0
2007-09-24 10:35:00,13.99,13.99,13.98,13.99,359200.0,9.3988,9.3988,9.3921,9.3988,359200.0
2007-09-24 10:40:00,13.99,13.99,13.98,13.99,186000.0,9.3988,9.3988,9.3921,9.3988,186000.0
2007-09-24 10:45:00,13.99,14.0,13.98,14.0,273200.0,9.3988,9.4055,9.3921,9.4055,273200.0
2007-09-24 10:50:00,14.0,14.06,13.99,14.04,1140000.0,9.4055,9.4458,9.3988,9.4324,1140000.0
2007-09-24 10:55:00,14.04,14.1,13.99,14.09,212000.0,9.4324,9.4727,9.3988,9.466,212000.0
2007-09-24 11:00:00,14.09,14.11,14.01,14.02,184000.0,9.466,9.4794,9.4122,9.419,184000.0
2007-09-24 11:05:00,14.01,14.05,14.01,14.03,130400.0,9.4122,9.4391,9.4122,9.4257,130400.0
2007-09-24 11:10:00,14.03,14.04,14.01,14.03,114800.0,9.4257,9.4324,9.4122,9.4257,114800.0
2007-09-24 11:15:00,14.03,14.04,13.96,13.97,182400.0,9.4257,9.4324,9.3787,9.3854,182400.0
2007-09-24 11:20:00,13.98,14.04,13.97,14.0,272800.0,9.3921,9.4324,9.3854,9.4055,272800.0
2007-09-24 11:25:00,14.0,14.04,13.99,14.03,98800.0,9.4055,9.4324,9.3988,9.4257,98800.0
2007-09-24 11:30:00,14.03,14.04,14.02,14.03,88800.0,9.4257,9.4324,9.419,9.4257,88800.0
2007-09-24 11:35:00,14.03,14.04,14.02,14.03,91600.0,9.4257,9.4324,9.419,9.4257,91600.0
2007-09-24 11:40:00,14.03,14.04,14.03,14.03,76000.0,9.4257,9.4324,9.4257,9.4257,76000.0
2007-09-24 11:45:00,14.03,14.04,14.02,14.04,107600.0,9.4257,9.4324,9.419,9.4324,107600.0
2007-09-24 11:50:00,14.04,14.05,14.03,14.05,74000.0,9.4324,9.4391,9.4257,9.4391,74000.0
2007-09-24 11:55:00,14.05,14.1,14.05,14.1,95200.0,9.4391,9.4727,9.4391,9.4727,95200.0
2007-09-24 12:00:00,14.1,14.1,14.08,14.1,149600.0,9.4727,9.4727,9.4593,9.4727,149600.0
2007-09-24 12:05:00,14.1,14.12,14.09,14.09,116400.0,9.4727,9.4861,9.466,9.466,116400.0
2007-09-24 12:10:00,14.09,14.09,14.06,14.08,100400.0,9.466,9.466,9.4458,9.4593,100400.0
2007-09-24 12:15:00,14.08,14.12,14.06,14.07,154400.0,9.4593,9.4861,9.4458,9.4526,154400.0
2007-09-24 12:20:00,14.07,14.08,14.07,14.08,95200.0,9.4526,9.4593,9.4526,9.4593,95200.0
2007-09-24 12:25:00,14.08,14.08,14.04,14.05,109600.0,9.4593,9.4593,9.4324,9.4391,109600.0
2007-09-24 12:30:00,14.05,14.05,13.98,13.99,170400.0,9.4391,9.4391,9.3921,9.3988,170400.0
2007-09-24 12:35:00,13.99,14.01,13.98,13.98,132800.0,9.3988,9.4122,9.3921,9.3921,132800.0
2007-09-24 12:40:00,13.98,13.99,13.96,13.98,93200.0,9.3921,9.3988,9.3787,9.3921,93200.0
2007-09-24 12:45:00,13.98,14.03,13.98,14.01,182000.0,9.3921,9.4257,9.3921,9.4122,182000.0
2007-09-24 12:50:00,14.01,14.03,14.0,14.02,82000.0,9.4122,9.4257,9.4055,9.419,82000.0
2007-09-24 12:55:00,14.02,14.03,14.02,14.03,97200.0,9.419,9.4257,9.419,9.4257,97200.0
2007-09-24 13:00:00,14.03,14.05,14.03,14.05,82400.0,9.4257,9.4391,9.4257,9.4391,82400.0
2007-09-24 13:05:00,14.05,14.05,14.04,14.05,114000.0,9.4391,9.4391,9.4324,9.4391,114000.0
2007-09-24 13:10:00,14.04,14.06,14.01,14.02,97600.0,9.4324,9.4458,9.4122,9.419,97600.0
2007-09-24 13:15:00,14.02,14.02,14.01,14.01,64800.0,9.419,9.419,9.4122,9.4122,64800.0
2007-09-24 13:20:00,14.01,14.01,13.97,13.98,99200.0,9.4122,9.4122,9.3854,9.3921,99200.0
2007-09-24 13:25:00,13.98,14.03,13.97,14.03,103600.0,9.3921,9.4257,9.3854,9.4257,103600.0
2007-09-24 13:30:00,14.03,14.03,13.99,13.99,92000.0,9.4257,9.4257,9.3988,9.3988,92000.0
2007-09-24 13:35:00,13.98,13.98,13.97,13.97,158800.0,9.3921,9.3921,9.3854,9.3854,158800.0
2007-09-24 13:40:00,13.98,14.01,13.97,13.99,102800.0,9.3921,9.4122,9.3854,9.3988,102800.0
2007-09-24 13:45:00,13.99,14.01,13.98,13.99,90400.0,9.3988,9.4122,9.3921,9.3988,90400.0
2007-09-24 13:50:00,13.98,13.98,13.96,13.98,98400.0,9.3921,9.3921,9.3787,9.3921,98400.0
2007-09-24 13:55:00,13.97,13.98,13.96,13.97,119600.0,9.3854,9.3921,9.3787,9.3854,119600.0
2007-09-24 14:00:00,13.97,13.98,13.97,13.97,96000.0,9.3854,9.3921,9.3854,9.3854,96000.0
2007-09-24 14:05:00,13.97,13.97,13.96,13.97,90800.0,9.3854,9.3854,9.3787,9.3854,90800.0
2007-09-24 14:10:00,13.97,13.97,13.9,13.92,244800.0,9.3854,9.3854,9.3383,9.3518,244800.0
2007-09-24 14:15:00,13.92,13.94,13.92,13.94,100000.0,9.3518,9.3652,9.3518,9.3652,100000.0
2007-09-24 14:20:00,13.94,13.95,13.94,13.94,104800.0,9.3652,9.3719,9.3652,9.3652,104800.0
2007-09-24 14:25:00,13.94,13.94,13.92,13.93,140000.0,9.3652,9.3652,9.3518,9.3585,140000.0
2007-09-24 14:30:00,13.92,13.94,13.92,13.94,111200.0,9.3518,9.3652,9.3518,9.3652,111200.0
2007-09-24 14:35:00,13.94,13.95,13.92,13.94,254400.0,9.3652,9.3719,9.3518,9.3652,254400.0
2007-09-24 14:40:00,13.94,13.94,13.93,13.94,99200.0,9.3652,9.3652,9.3585,9.3652,99200.0
2007-09-24 14:45:00,13.94,13.94,13.92,13.94,122800.0,9.3652,9.3652,9.3518,9.3652,122800.0
2007-09-24 14:50:00,13.94,13.95,13.93,13.95,103200.0,9.3652,9.3719,9.3585,9.3719,103200.0
2007-09-24 14:55:00,13.95,14.02,13.95,14.02,110400.0,9.3719,9.419,9.3719,9.419,110400.0
2007-09-24 15:00:00,14.02,14.02,13.98,14.01,148800.0,9.419,9.419,9.3921,9.4122,148800.0
2007-09-24 15:05:00,14.01,14.05,14.0,14.03,132000.0,9.4122,9.4391,9.4055,9.4257,132000.0
2007-09-24 15:10:00,14.03,14.04,14.01,14.02,116800.0,9.4257,9.4324,9.4122,9.419,116800.0
2007-09-24 15:15:00,14.02,14.03,14.02,14.03,116000.0,9.419,9.4257,9.419,9.4257,116000.0
2007-09-24 15:20:00,14.02,14.03,13.97,13.97,257600.0,9.419,9.4257,9.3854,9.3854,257600.0
2007-09-24 15:25:00,13.97,13.97,13.96,13.97,94400.0,9.3854,9.3854,9.3787,9.3854,94400.0
2007-09-24 15:30:00,13.97,14.03,13.97,14.02,190000.0,9.3854,9.4257,9.3854,9.419,190000.0
2007-09-24 15:35:00,14.01,14.05,14.0,14.05,150400.0,9.4122,9.4391,9.4055,9.4391,150400.0
2007-09-24 15:40:00,14.05,14.05,14.01,14.01,260000.0,9.4391,9.4391,9.4122,9.4122,260000.0
2007-09-24 15:45:00,14.01,14.04,14.0,14.02,334800.0,9.4122,9.4324,9.4055,9.419,334800.0
2007-09-24 15:50:00,14.02,14.03,14.02,14.02,181200.0,9.419,9.4257,9.419,9.419,181200.0
2007-09-24 15:55:00,14.03,14.07,14.02,14.06,218800.0,9.4257,9.4526,9.419,9.4458,218800.0
2007-09-25 09:30:00,13.87,13.94,13.65,13.69,498800.0,9.3182,9.3652,9.1704,9.1973,498800.0
2007-09-25 09:35:00,13.69,13.78,13.67,13.76,319600.0,9.1973,9.2577,9.1838,9.2443,319600.0
2007-09-25 09:40:00,13.76,13.78,13.69,13.73,228400.0,9.2443,9.2577,9.1973,9.2241,228400.0
2007-09-25 09:45:00,13.74,13.93,13.71,13.93,194800.0,9.2309,9.3585,9.2107,9.3585,194800.0
2007-09-25 09:50:00,13.92,13.94,13.83,13.83,149600.0,9.3518,9.3652,9.2913,9.2913,149600.0
2007-09-25 09:55:00,13.81,13.83,13.75,13.8,160400.0,9.2779,9.2913,9.2376,9.2712,160400.0
2007-09-25 10:00:00,13.79,13.81,13.69,13.77,243200.0,9.2644,9.2779,9.1973,9.251,243200.0
2007-09-25 10:05:00,13.78,13.86,13.76,13.85,176000.0,9.2577,9.3115,9.2443,9.3048,176000.0
2007-09-25 10:10:00,13.86,13.93,13.86,13.87,214800.0,9.3115,9.3585,9.3115,9.3182,214800.0
2007-09-25 10:15:00,13.88,13.93,13.86,13.92,202400.0,9.3249,9.3585,9.3115,9.3518,202400.0
2007-09-25 10:20:00,13.93,13.93,13.81,13.81,140800.0,9.3585,9.3585,9.2779,9.2779,140800.0
2007-09-25 10:25:00,13.81,13.82,13.77,13.81,95200.0,9.2779,9.2846,9.251,9.2779,95200.0
2007-09-25 10:30:00,13.81,13.85,13.8,13.83,267600.0,9.2779,9.3048,9.2712,9.2913,267600.0
2007-09-25 10:35:00,13.83,13.88,13.81,13.85,222400.0,9.2913,9.3249,9.2779,9.3048,222400.0
2007-09-25 10:40:00,13.85,13.88,13.79,13.8,208000.0,9.3048,9.3249,9.2644,9.2712,208000.0
2007-09-25 10:45:00,13.8,13.83,13.77,13.77,114400.0,9.2712,9.2913,9.251,9.251,114400.0
2007-09-25 10:50:00,13.78,13.8,13.76,13.78,83600.0,9.2577,9.2712,9.2443,9.2577,83600.0
2007-09-25 10:55:00,13.79,13.82,13.77,13.81,74000.0,9.2644,9.2846,9.251,9.2779,74000.0
2007-09-25 11:00:00,13.81,13.86,13.81,13.86,109600.0,9.2779,9.3115,9.2779,9.3115,109600.0
2007-09-25 11:05:00,13.86,13.93,13.85,13.92,134400.0,9.3115,9.3585,9.3048,9.3518,134400.0
2007-09-25 11:10:00,13.92,13.93,13.91,13.92,106400.0,9.3518,9.3585,9.3451,9.3518,106400.0
2007-09-25 11:15:00,13.91,13.92,13.88,13.88,84800.0,9.3451,9.3518,9.3249,9.3249,84800.0
2007-09-25 11:20:00,13.89,13.9,13.86,13.88,91600.0,9.3316,9.3383,9.3115,9.3249,91600.0
2007-09-25 11:25:00,13.87,13.92,13.87,13.92,92400.0,9.3182,9.3518,9.3182,9.3518,92400.0
2007-09-25 11:30:00,13.91,13.94,13.91,13.92,178800.0,9.3451,9.3652,9.3451,9.3518,178800.0
2007-09-25 11:35:00,13.92,13.94,13.9,13.9,93600.0,9.3518,9.3652,9.3383,9.3383,93600.0
2007-09-25 11:40:00,13.9,13.94,13.9,13.93,68800.0,9.3383,9.3652,9.3383,9.3585,68800.0
2007-09-25 11:45:00,13.93,13.96,13.93,13.94,96400.0,9.3585,9.3787,9.3585,9.3652,96400.0
2007-09-25 11:50:00,13.94,13.95,13.93,13.94,76400.0,9.3652,9.3719,9.3585,9.3652,76400.0
2007-09-25 11:55:00,13.94,13.97,13.94,13.97,102400.0,9.3652,9.3854,9.3652,9.3854,102400.0
2007-09-25 12:00:00,13.97,13.99,13.96,13.97,127200.0,9.3854,9.3988,9.3787,9.3854,127200.0
2007-09-25 12:05:00,13.97,14.04,13.97,14.02,146000.0,9.3854,9.4324,9.3854,9.419,146000.0
2007-09-25 12:10:00,14.02,14.06,14.01,14.05,116400.0,9.419,9.4458,9.4122,9.4391,116400.0
2007-09-25 12:15:00,14.05,14.1,14.05,14.09,131200.0,9.4391,9.4727,9.4391,9.466,131200.0
2007-09-25 12:20:00,14.09,14.13,14.06,14.06,180800.0,9.466,9.4929,9.4458,9.4458,180800.0
2007-09-25 12:25:00,14.07,14.08,14.05,14.06,103600.0,9.4526,9.4593,9.4391,9.4458,103600.0
2007-09-25 12:30:00,14.05,14.11,13.99,14.1,246400.0,9.4391,9.4794,9.3988,9.4727,246400.0
2007-09-25 12:35:00,14.1,14.11,14.01,14.05,105200.0,9.4727,9.4794,9.4122,9.4391,105200.0
2007-09-25 12:40:00,14.06,14.06,14.03,14.05,136400.0,9.4458,9.4458,9.4257,9.4391,136400.0
2007-09-25 12:45:00,14.05,14.1,14.04,14.09,78400.0,9.4391,9.4727,9.4324,9.466,78400.0
2007-09-25 12:50:00,14.1,14.11,14.09,14.1,60000.0,9.4727,9.4794,9.466,9.4727,60000.0
2007-09-25 12:55:00,14.09,14.1,14.07,14.1,47200.0,9.466,9.4727,9.4526,9.4727,47200.0
2007-09-25 13:00:00,14.1,14.1,14.07,14.08,69200.0,9.4727,9.4727,9.4526,9.4593,69200.0
2007-09-25 13:05:00,14.08,14.08,14.06,14.06,50000.0,9.4593,9.4593,9.4458,9.4458,50000.0
2007-09-25 13:10:00,14.07,14.1,14.07,14.1,64800.0,9.4526,9.4727,9.4526,9.4727,64800.0
2007-09-25 13:15:00,14.1,14.11,14.09,14.09,95600.0,9.4727,9.4794,9.466,9.466,95600.0
2007-09-25 13:20:00,14.1,14.1,14.07,14.07,55600.0,9.4727,9.4727,9.4526,9.4526,55600.0
2007-09-25 13:25:00,14.07,14.07,14.02,14.05,89600.0,9.4526,9.4526,9.419,9.4391,89600.0
2007-09-25 13:30:00,14.05,14.06,14.02,14.03,108800.0,9.4391,9.4458,9.419,9.4257,108800.0
2007-09-25 13:35:00,14.03,14.05,13.95,13.96,180000.0,9.4257,9.4391,9.3719,9.3787,180000.0
2007-09-25 13:40:00,13.95,13.96,13.93,13.94,249600.0,9.3719,9.3787,9.3585,9.3652,249600.0
2007-09-25 13:45:00,13.94,14.03,13.94,14.02,82800.0,9.3652,9.4257,9.3652,9.419,82800.0
2007-09-25 13:50:00,14.03,14.04,14.01,14.01,74800.0,9.4257,9.4324,9.4122,9.4122,74800.0
2007-09-25 13:55:00,14.01,14.06,14.01,14.06,70800.0,9.4122,9.4458,9.4122,9.4458,70800.0
2007-09-25 14:00:00,14.05,14.08,14.02,14.02,103600.0,9.4391,9.4593,9.419,9.419,103600.0
2007-09-25 14:05:00,14.02,14.04,14.0,14.0,397600.0,9.419,9.4324,9.4055,9.4055,397600.0
2007-09-25 14:10:00,13.99,14.08,13.99,14.08,146000.0,9.3988,9.4593,9.3988,9.4593,146000.0
2007-09-25 14:15:00,14.08,14.09,14.06,14.08,76800.0,9.4593,9.466,9.4458,9.4593,76800.0
2007-09-25 14:20:00,14.08,14.09,14.06,14.07,63200.0,9.4593,9.466,9.4458,9.4526,63200.0
2007-09-25 14:25:00,14.07,14.11,14.07,14.11,133200.0,9.4526,9.4794,9.4526,9.4794,133200.0
2007-09-25 14:30:00,14.1,14.11,14.09,14.1,137600.0,9.4727,9.4794,9.466,9.4727,137600.0
2007-09-25 14:35:00,14.1,14.11,14.09,14.1,99600.0,9.4727,9.4794,9.466,9.4727,99600.0
2007-09-25 14:40:00,14.1,14.11,14.09,14.11,92800.0,9.4727,9.4794,9.466,9.4794,92800.0
2007-09-25 14:45:00,14.11,14.12,14.1,14.12,97200.0,9.4794,9.4861,9.4727,9.4861,97200.0
2007-09-25 14:50:00,14.11,14.13,14.08,14.1,159200.0,9.4794,9.4929,9.4593,9.4727,159200.0
2007-09-25 14:55:00,14.1,14.13,14.1,14.12,112400.0,9.4727,9.4929,9.4727,9.4861,112400.0
2007-09-25 15:00:00,14.12,14.17,14.12,14.16,212400.0,9.4861,9.5197,9.4861,9.513,212400.0
2007-09-25 15:05:00,14.16,14.18,14.13,14.17,157200.0,9.513,9.5265,9.4929,9.5197,157200.0
2007-09-25 15:10:00,14.18,14.2,14.15,14.15,148400.0,9.5265,9.5399,9.5063,9.5063,148400.0
2007-09-25 15:15:00,14.15,14.2,14.15,14.18,139200.0,9.5063,9.5399,9.5063,9.5265,139200.0
2007-09-25 15:20:00,14.18,14.22,14.15,14.16,202800.0,9.5265,9.5533,9.5063,9.513,202800.0
2007-09-25 15:25:00,14.15,14.18,14.12,14.17,127600.0,9.5063,9.5265,9.4861,9.5197,127600.0
2007-09-25 15:30:00,14.17,14.22,14.15,14.2,196000.0,9.5197,9.5533,9.5063,9.5399,196000.0
2007-09-25 15:35:00,14.2,14.26,14.2,14.25,234000.0,9.5399,9.5802,9.5399,9.5735,234000.0
2007-09-25 15:40:00,14.24,14.25,14.21,14.24,190800.0,9.5668,9.5735,9.5466,9.5668,190800.0
2007-09-25 15:45:00,14.24,14.25,14.21,14.22,190800.0,9.5668,9.5735,9.5466,9.5533,190800.0
2007-09-25 15:50:00,14.22,14.26,14.22,14.25,380000.0,9.5533,9.5802,9.5533,9.5735,380000.0
2007-09-25 15:55:00,14.25,14.29,14.25,14.27,310400.0,9.5735,9.6004,9.5735,9.5869,310400.0
2007-09-26 09:30:00,14.26,14.37,14.25,14.37,341600.0,9.5802,9.6541,9.5735,9.6541,341600.0
2007-09-26 09:35:00,14.37,14.49,14.35,14.43,400000.0,9.6541,9.7347,9.6407,9.6944,400000.0
2007-09-26 09:40:00,14.43,14.46,14.41,14.42,196800.0,9.6944,9.7146,9.681,9.6877,196800.0
2007-09-26 09:45:00,14.42,14.44,14.36,14.4,233200.0,9.6877,9.7011,9.6474,9.6743,233200.0
2007-09-26 09:50:00,14.42,14.42,14.34,14.39,150000.0,9.6877,9.6877,9.6339,9.6675,150000.0
2007-09-26 09:55:00,14.39,14.44,14.38,14.44,199200.0,9.6675,9.7011,9.6608,9.7011,199200.0
2007-09-26 10:00:00,14.44,14.47,14.43,14.45,222800.0,9.7011,9.7213,9.6944,9.7078,222800.0
2007-09-26 10:05:00,14.46,14.46,14.43,14.45,149200.0,9.7146,9.7146,9.6944,9.7078,149200.0
2007-09-26 10:10:00,14.45,14.47,14.43,14.44,170000.0,9.7078,9.7213,9.6944,9.7011,170000.0
2007-09-26 10:15:00,14.44,14.47,14.43,14.47,132000.0,9.7011,9.7213,9.6944,9.7213,132000.0
2007-09-26 10:20:00,14.47,14.48,14.46,14.48,118800.0,9.7213,9.728,9.7146,9.728,118800.0
2007-09-26 10:25:00,14.48,14.49,14.46,14.47,134000.0,9.728,9.7347,9.7146,9.7213,134000.0
2007-09-26 10:30:00,14.48,14.56,14.47,14.56,337600.0,9.728,9.7817,9.7213,9.7817,337600.0
2007-09-26 10:35:00,14.56,14.62,14.55,14.62,296800.0,9.7817,9.8221,9.775,9.8221,296800.0
2007-09-26 10:40:00,14.61,14.62,14.52,14.56,196400.0,9.8153,9.8221,9.7549,9.7817,196400.0
2007-09-26 10:45:00,14.55,14.63,14.55,14.63,335600.0,9.775,9.8288,9.775,9.8288,335600.0
2007-09-26 10:50:00,14.63,14.64,14.61,14.63,324800.0,9.8288,9.8355,9.8153,9.8288,324800.0
2007-09-26 10:55:00,14.63,14.67,14.63,14.66,207600.0,9.8288,9.8556,9.8288,9.8489,207600.0
2007-09-26 11:00:00,14.67,14.72,14.67,14.7,254800.0,9.8556,9.8892,9.8556,9.8758,254800.0
2007-09-26 11:05:00,14.7,14.74,14.66,14.74,232000.0,9.8758,9.9027,9.8489,9.9027,232000.0
2007-09-26 11:10:00,14.74,14.8,14.74,14.77,400400.0,9.9027,9.943,9.9027,9.9228,400400.0
2007-09-26 11:15:00,14.78,14.81,14.67,14.67,380000.0,9.9295,9.9497,9.8556,9.8556,380000.0
2007-09-26 11:20:00,14.68,14.68,14.59,14.62,296400.0,9.8624,9.8624,9.8019,9.8221,296400.0
2007-09-26 11:25:00,14.61,14.71,14.61,14.7,139600.0,9.8153,9.8825,9.8153,9.8758,139600.0
2007-09-26 11:30:00,14.7,14.73,14.68,14.72,162000.0,9.8758,9.896,9.8624,9.8892,162000.0
2007-09-26 11:35:00,14.7,14.72,14.68,14.7,120400.0,9.8758,9.8892,9.8624,9.8758,120400.0
2007-09-26 11:40:00,14.71,14.76,14.71,14.76,130800.0,9.8825,9.9161,9.8825,9.9161,130800.0
2007-09-26 11:45:00,14.77,14.79,14.74,14.75,246800.0,9.9228,9.9363,9.9027,9.9094,246800.0
2007-09-26 11:50:00,14.75,14.76,14.72,14.73,115600.0,9.9094,9.9161,9.8892,9.896,115600.0
2007-09-26 11:55:00,14.73,14.76,14.72,14.75,88000.0,9.896,9.9161,9.8892,9.9094,88000.0
2007-09-26 12:00:00,14.76,14.76,14.74,14.75,81600.0,9.9161,9.9161,9.9027,9.9094,81600.0
2007-09-26 12:05:00,14.74,14.76,14.65,14.65,198000.0,9.9027,9.9161,9.8422,9.8422,198000.0
2007-09-26 12:10:00,14.66,14.68,14.63,14.67,206000.0,9.8489,9.8624,9.8288,9.8556,206000.0
2007-09-26 12:15:00,14.66,14.71,14.66,14.71,84400.0,9.8489,9.8825,9.8489,9.8825,84400.0
2007-09-26 12:20:00,14.71,14.74,14.7,14.71,96800.0,9.8825,9.9027,9.8758,9.8825,96800.0
2007-09-26 12:25:00,14.71,14.74,14.7,14.73,114800.0,9.8825,9.9027,9.8758,9.896,114800.0
2007-09-26 12:30:00,14.74,14.76,14.72,14.76,80400.0,9.9027,9.9161,9.8892,9.9161,80400.0
2007-09-26 12:35:00,14.76,14.78,14.72,14.73,169600.0,9.9161,9.9295,9.8892,9.896,169600.0
2007-09-26 12:40:00,14.73,14.74,14.72,14.72,50400.0,9.896,9.9027,9.8892,9.8892,50400.0
2007-09-26 12:45:00,14.72,14.72,14.63,14.63,190400.0,9.8892,9.8892,9.8288,9.8288,190400.0
2007-09-26 12:50:00,14.63,14.67,14.63,14.66,38400.0,9.8288,9.8556,9.8288,9.8489,38400.0
2007-09-26 12:55:00,14.67,14.68,14.65,14.65,52000.0,9.8556,9.8624,9.8422,9.8422,52000.0
2007-09-26 13:00:00,14.66,14.7,14.65,14.7,100800.0,9.8489,9.8758,9.8422,9.8758,100800.0
2007-09-26 13:05:00,14.71,14.74,14.7,14.71,97200.0,9.8825,9.9027,9.8758,9.8825,97200.0
2007-09-26 13:10:00,14.72,14.75,14.71,14.74,115200.0,9.8892,9.9094,9.8825,9.9027,115200.0
2007-09-26 13:15:00,14.74,14.78,14.74,14.78,111600.0,9.9027,9.9295,9.9027,9.9295,111600.0
2007-09-26 13:20:00,14.78,14.78,14.77,14.78,112800.0,9.9295,9.9295,9.9228,9.9295,112800.0
2007-09-26 13:25:00,14.77,14.77,14.73,14.74,71200.0,9.9228,9.9228,9.896,9.9027,71200.0
2007-09-26 13:30:00,14.74,14.78,14.69,14.72,145200.0,9.9027,9.9295,9.8691,9.8892,145200.0
2007-09-26 13:35:00,14.72,14.72,14.67,14.7,74400.0,9.8892,9.8892,9.8556,9.8758,74400.0
2007-09-26 13:40:00,14.71,14.73,14.65,14.66,145200.0,9.8825,9.896,9.8422,9.8489,145200.0
2007-09-26 13:45:00,14.66,14.66,14.63,14.64,156400.0,9.8489,9.8489,9.8288,9.8355,156400.0
2007-09-26 13:50:00,14.64,14.67,14.63,14.63,229200.0,9.8355,9.8556,9.8288,9.8288,229200.0
2007-09-26 13:55:00,14.63,14.64,14.59,14.61,257600.0,9.8288,9.8355,9.8019,9.8153,257600.0
2007-09-26 14:00:00,14.61,14.61,14.49,14.49,320000.0,9.8153,9.8153,9.7347,9.7347,320000.0
2007-09-26 14:05:00,14.52,14.56,14.51,14.55,123600.0,9.7549,9.7817,9.7482,9.775,123600.0
2007-09-26 14:10:00,14.55,14.58,14.54,14.57,90000.0,9.775,9.7952,9.7683,9.7885,90000.0
2007-09-26 14:15:00,14.57,14.62,14.56,14.61,84400.0,9.7885,9.8221,9.7817,9.8153,84400.0
2007-09-26 14:20:00,14.61,14.65,14.56,14.56,220800.0,9.8153,9.8422,9.7817,9.7817,220800.0
2007-09-26 14:25:00,14.56,14.61,14.56,14.6,54800.0,9.7817,9.8153,9.7817,9.8086,54800.0
2007-09-26 14:30:00,14.61,14.67,14.6,14.64,104800.0,9.8153,9.8556,9.8086,9.8355,104800.0
2007-09-26 14:35:00,14.65,14.67,14.64,14.66,70400.0,9.8422,9.8556,9.8355,9.8489,70400.0
2007-09-26 14:40:00,14.67,14.67,14.61,14.62,98800.0,9.8556,9.8556,9.8153,9.8221,98800.0
2007-09-26 14:45:00,14.62,14.63,14.58,14.6,105600.0,9.8221,9.8288,9.7952,9.8086,105600.0
2007-09-26 14:50:00,14.61,14.62,14.6,14.62,99200.0,9.8153,9.8221,9.8086,9.8221,99200.0
2007-09-26 14:55:00,14.61,14.66,14.61,14.64,173200.0,9.8153,9.8489,9.8153,9.8355,173200.0
2007-09-26 15:00:00,14.64,14.68,14.64,14.65,110800.0,9.8355,9.8624,9.8355,9.8422,110800.0
2007-09-26 15:05:00,14.65,14.69,14.64,14.69,145200.0,9.8422,9.8691,9.8355,9.8691,145200.0
2007-09-26 15:10:00,14.7,14.73,14.68,14.72,158800.0,9.8758,9.896,9.8624,9.8892,158800.0
2007-09-26 15:15:00,14.72,14.75,14.7,14.75,140000.0,9.8892,9.9094,9.8758,9.9094,140000.0
2007-09-26 15:20:00,14.75,14.77,14.74,14.74,478800.0,9.9094,9.9228,9.9027,9.9027,478800.0
2007-09-26 15:25:00,14.74,14.77,14.74,14.76,117200.0,9.9027,9.9228,9.9027,9.9161,117200.0
2007-09-26 15:30:00,14.76,14.77,14.72,14.73,123200.0,9.9161,9.9228,9.8892,9.896,123200.0
2007-09-26 15:35:00,14.74,14.74,14.67,14.68,195200.0,9.9027,9.9027,9.8556,9.8624,195200.0
2007-09-26 15:40:00,14.68,14.74,14.67,14.72,167600.0,9.8624,9.9027,9.8556,9.8892,167600.0
2007-09-26 15:45:00,14.72,14.73,14.71,14.71,275600.0,9.8892,9.896,9.8825,9.8825,275600.0
2007-09-26 15:50:00,14.71,14.73,14.71,14.72,232800.0,9.8825,9.896,9.8825,9.8892,232800.0
2007-09-26 15:55:00,14.72,14.73,14.69,14.72,232000.0,9.8892,9.896,9.8691,9.8892,232000.0
2007-09-27 09:30:00,14.47,14.47,14.26,14.35,630400.0,9.7213,9.7213,9.5802,9.6407,630400.0
2007-09-27 09:35:00,14.33,14.49,14.29,14.34,571200.0,9.6272,9.7347,9.6004,9.6339,571200.0
2007-09-27 09:40:00,14.34,14.45,14.34,14.4,433200.0,9.6339,9.7078,9.6339,9.6743,433200.0
2007-09-27 09:45:00,14.4,14.42,14.3,14.38,250800.0,9.6743,9.6877,9.6071,9.6608,250800.0
2007-09-27 09:50:00,14.38,14.4,14.34,14.38,174800.0,9.6608,9.6743,9.6339,9.6608,174800.0
2007-09-27 09:55:00,14.38,14.38,14.36,14.37,135600.0,9.6608,9.6608,9.6474,9.6541,135600.0
2007-09-27 10:00:00,14.38,14.38,14.33,14.34,244800.0,9.6608,9.6608,9.6272,9.6339,244800.0
2007-09-27 10:05:00,14.34,14.36,14.3,14.31,211200.0,9.6339,9.6474,9.6071,9.6138,211200.0
2007-09-27 10:10:00,14.31,14.31,14.16,14.18,572800.0,9.6138,9.6138,9.513,9.5265,572800.0
2007-09-27 10:15:00,14.17,14.22,14.16,14.22,364400.0,9.5197,9.5533,9.513,9.5533,364400.0
2007-09-27 10:20:00,14.22,14.36,14.22,14.32,315600.0,9.5533,9.6474,9.5533,9.6205,315600.0
2007-09-27 10:25:00,14.31,14.33,14.26,14.29,208000.0,9.6138,9.6272,9.5802,9.6004,208000.0
2007-09-27 10:30:00,14.28,14.3,14.21,14.23,196800.0,9.5936,9.6071,9.5466,9.56,196800.0
2007-09-27 10:35:00,14.22,14.29,14.22,14.28,133200.0,9.5533,9.6004,9.5533,9.5936,133200.0
2007-09-27 10:40:00,14.29,14.3,14.25,14.25,116400.0,9.6004,9.6071,9.5735,9.5735,116400.0
2007-09-27 10:45:00,14.26,14.26,14.21,14.24,129200.0,9.5802,9.5802,9.5466,9.5668,129200.0
2007-09-27 10:50:00,14.24,14.28,14.24,14.27,135200.0,9.5668,9.5936,9.5668,9.5869,135200.0
2007-09-27 10:55:00,14.27,14.33,14.27,14.31,176000.0,9.5869,9.6272,9.5869,9.6138,176000.0
2007-09-27 11:00:00,14.31,14.31,14.28,14.28,155600.0,9.6138,9.6138,9.5936,9.5936,155600.0
2007-09-27 11:05:00,14.28,14.28,14.21,14.24,156400.0,9.5936,9.5936,9.5466,9.5668,156400.0
2007-09-27 11:10:00,14.24,14.28,14.22,14.23,158400.0,9.5668,9.5936,9.5533,9.56,158400.0
2007-09-27 11:15:00,14.23,14.26,14.22,14.25,130400.0,9.56,9.5802,9.5533,9.5735,130400.0
2007-09-27 11:20:00,14.24,14.27,14.23,14.23,97600.0,9.5668,9.5869,9.56,9.56,97600.0
2007-09-27 11:25:00,14.24,14.24,14.2,14.23,141600.0,9.5668,9.5668,9.5399,9.56,141600.0
2007-09-27 11:30:00,14.23,14.24,14.18,14.18,155600.0,9.56,9.5668,9.5265,9.5265,155600.0
2007-09-27 11:35:00,14.19,14.22,14.17,14.17,151200.0,9.5332,9.5533,9.5197,9.5197,151200.0
2007-09-27 11:40:00,14.17,14.2,14.13,14.15,226000.0,9.5197,9.5399,9.4929,9.5063,226000.0
2007-09-27 11:45:00,14.15,14.15,14.1,14.13,212800.0,9.5063,9.5063,9.4727,9.4929,212800.0
2007-09-27 11:50:00,14.13,14.17,14.12,14.12,173200.0,9.4929,9.5197,9.4861,9.4861,173200.0
2007-09-27 11:55:00,14.11,14.15,14.1,14.12,161200.0,9.4794,9.5063,9.4727,9.4861,161200.0
2007-09-27 12:00:00,14.12,14.13,14.05,14.07,239600.0,9.4861,9.4929,9.4391,9.4526,239600.0
2007-09-27 12:05:00,14.06,14.08,13.99,14.04,320800.0,9.4458,9.4593,9.3988,9.4324,320800.0
2007-09-27 12:10:00,14.04,14.04,13.96,13.99,241200.0,9.4324,9.4324,9.3787,9.3988,241200.0
2007-09-27 12:15:00,13.99,14.02,13.94,13.95,178000.0,9.3988,9.419,9.3652,9.3719,178000.0
2007-09-27 12:20:00,13.95,14.0,13.93,13.99,276000.0,9.3719,9.4055,9.3585,9.3988,276000.0
2007-09-27 12:25:00,13.99,14.04,13.99,14.02,192000.0,9.3988,9.4324,9.3988,9.419,192000.0
2007-09-27 12:30:00,14.02,14.05,13.99,14.02,164000.0,9.419,9.4391,9.3988,9.419,164000.0
2007-09-27 12:35:00,14.02,14.03,14.01,14.02,70800.0,9.419,9.4257,9.4122,9.419,70800.0
2007-09-27 12:40:00,14.02,14.03,14.0,14.01,131600.0,9.419,9.4257,9.4055,9.4122,131600.0
2007-09-27 12:45:00,14.02,14.03,14.0,14.01,101600.0,9.419,9.4257,9.4055,9.4122,101600.0
2007-09-27 12:50:00,14.01,14.01,13.93,13.94,215600.0,9.4122,9.4122,9.3585,9.3652,215600.0
2007-09-27 12:55:00,13.94,13.99,13.94,13.95,99600.0,9.3652,9.3988,9.3652,9.3719,99600.0
2007-09-27 13:00:00,13.94,13.97,13.89,13.89,193200.0,9.3652,9.3854,9.3316,9.3316,193200.0
2007-09-27 13:05:00,13.88,13.89,13.82,13.86,257600.0,9.3249,9.3316,9.2846,9.3115,257600.0
2007-09-27 13:10:00,13.86,13.86,13.76,13.81,317600.0,9.3115,9.3115,9.2443,9.2779,317600.0
2007-09-27 13:15:00,13.81,13.84,13.77,13.83,162800.0,9.2779,9.298,9.251,9.2913,162800.0
2007-09-27 13:20:00,13.83,13.85,13.81,13.85,126000.0,9.2913,9.3048,9.2779,9.3048,126000.0
2007-09-27 13:25:00,13.86,13.91,13.84,13.9,157200.0,9.3115,9.3451,9.298,9.3383,157200.0
2007-09-27 13:30:00,13.9,13.95,13.9,13.94,128800.0,9.3383,9.3719,9.3383,9.3652,128800.0
2007-09-27 13:35:00,13.94,13.95,13.84,13.88,196000.0,9.3652,9.3719,9.298,9.3249,196000.0
2007-09-27 13:40:00,13.88,13.92,13.88,13.9,67200.0,9.3249,9.3518,9.3249,9.3383,67200.0
2007-09-27 13:45:00,13.89,13.89,13.83,13.86,131600.0,9.3316,9.3316,9.2913,9.3115,131600.0
2007-09-27 13:50:00,13.86,13.88,13.85,13.87,113200.0,9.3115,9.3249,9.3048,9.3182,113200.0
2007-09-27 13:55:00,13.87,13.93,13.86,13.92,143200.0,9.3182,9.3585,9.3115,9.3518,143200.0
2007-09-27 14:00:00,13.92,13.98,13.91,13.95,246000.0,9.3518,9.3921,9.3451,9.3719,246000.0
2007-09-27 14:05:00,13.95,14.03,13.95,14.01,279600.0,9.3719,9.4257,9.3719,9.4122,279600.0
2007-09-27 14:10:00,14.01,14.04,13.99,14.0,257200.0,9.4122,9.4324,9.3988,9.4055,257200.0
2007-09-27 14:15:00,14.0,14.0,13.95,13.96,144400.0,9.4055,9.4055,9.3719,9.3787,144400.0
2007-09-27 14:20:00,13.96,14.04,13.96,13.99,194000.0,9.3787,9.4324,9.3787,9.3988,194000.0
2007-09-27 14:25:00,13.99,14.04,13.99,14.0,209600.0,9.3988,9.4324,9.3988,9.4055,209600.0
2007-09-27 14:30:00,13.99,14.02,13.96,13.99,110400.0,9.3988,9.419,9.3787,9.3988,110400.0
2007-09-27 14:35:00,13.99,13.99,13.96,13.97,108400.0,9.3988,9.3988,9.3787,9.3854,108400.0
2007-09-27 14:40:00,13.97,14.02,13.96,14.0,136000.0,9.3854,9.419,9.3787,9.4055,136000.0
2007-09-27 14:45:00,14.0,14.03,14.0,14.03,136400.0,9.4055,9.4257,9.4055,9.4257,136400.0
2007-09-27 14:50:00,14.02,14.09,14.02,14.08,237600.0,9.419,9.466,9.419,9.4593,237600.0
2007-09-27 14:55:00,14.08,14.18,14.08,14.15,374400.0,9.4593,9.5265,9.4593,9.5063,374400.0
2007-09-27 15:00:00,14.15,14.16,14.09,14.09,200000.0,9.5063,9.513,9.466,9.466,200000.0
2007-09-27 15:05:00,14.1,14.1,14.01,14.09,257200.0,9.4727,9.4727,9.4122,9.466,257200.0
2007-09-27 15:10:00,14.1,14.16,14.09,14.16,203200.0,9.4727,9.513,9.466,9.513,203200.0
2007-09-27 15:15:00,14.16,14.18,14.11,14.17,214400.0,9.513,9.5265,9.4794,9.5197,214400.0
2007-09-27 15:20:00,14.17,14.17,14.14,14.15,152000.0,9.5197,9.5197,9.4996,9.5063,152000.0
2007-09-27 15:25:00,14.15,14.17,14.1,14.13,205600.0,9.5063,9.5197,9.4727,9.4929,205600.0
2007-09-27 15:30:00,14.13,14.15,14.09,14.15,144000.0,9.4929,9.5063,9.466,9.5063,144000.0
2007-09-27 15:35:00,14.15,14.15,14.11,14.13,129600.0,9.5063,9.5063,9.4794,9.4929,129600.0
2007-09-27 15:40:00,14.13,14.19,14.12,14.17,218000.0,9.4929,9.5332,9.4861,9.5197,218000.0
2007-09-27 15:45:00,14.17,14.21,14.16,14.21,369600.0,9.5197,9.5466,9.513,9.5466,369600.0
2007-09-27 15:50:00,14.22,14.22,14.17,14.2,305200.0,9.5533,9.5533,9.5197,9.5399,305200.0
2007-09-27 15:55:00,14.2,14.22,14.17,14.18,376000.0,9.5399,9.5533,9.5197,9.5265,376000.0
2007-09-28 09:30:00,14.27,14.37,14.27,14.35,192000.0,9.5869,9.6541,9.5869,9.6407,192000.0
2007-09-28 09:35:00,14.35,14.36,14.21,14.22,191600.0,9.6407,9.6474,9.5466,9.5533,191600.0
2007-09-28 09:40:00,14.24,14.31,14.22,14.29,136400.0,9.5668,9.6138,9.5533,9.6004,136400.0
2007-09-28 09:45:00,14.29,14.31,14.28,14.28,185200.0,9.6004,9.6138,9.5936,9.5936,185200.0
2007-09-28 09:50:00,14.29,14.35,14.27,14.33,60400.0,9.6004,9.6407,9.5869,9.6272,60400.0
2007-09-28 09:55:00,14.34,14.36,14.3,14.3,168400.0,9.6339,9.6474,9.6071,9.6071,168400.0
2007-09-28 10:00:00,14.31,14.38,14.3,14.3,294000.0,9.6138,9.6608,9.6071,9.6071,294000.0
2007-09-28 10:05:00,14.3,14.35,14.28,14.31,108000.0,9.6071,9.6407,9.5936,9.6138,108000.0
2007-09-28 10:10:00,14.3,14.31,14.24,14.27,185200.0,9.6071,9.6138,9.5668,9.5869,185200.0
2007-09-28 10:15:00,14.27,14.28,14.24,14.25,209600.0,9.5869,9.5936,9.5668,9.5735,209600.0
2007-09-28 10:20:00,14.26,14.27,14.25,14.26,141200.0,9.5802,9.5869,9.5735,9.5802,141200.0
2007-09-28 10:25:00,14.26,14.28,14.25,14.28,96800.0,9.5802,9.5936,9.5735,9.5936,96800.0
2007-09-28 10:30:00,14.27,14.28,14.19,14.24,234800.0,9.5869,9.5936,9.5332,9.5668,234800.0
2007-09-28 10:35:00,14.25,14.31,14.25,14.3,136000.0,9.5735,9.6138,9.5735,9.6071,136000.0
2007-09-28 10:40:00,14.3,14.3,14.28,14.29,49600.0,9.6071,9.6071,9.5936,9.6004,49600.0
2007-09-28 10:45:00,14.3,14.3,14.25,14.25,89600.0,9.6071,9.6071,9.5735,9.5735,89600.0
2007-09-28 10:50:00,14.26,14.26,14.13,14.16,217600.0,9.5802,9.5802,9.4929,9.513,217600.0
2007-09-28 10:55:00,14.17,14.17,14.1,14.15,244000.0,9.5197,9.5197,9.4727,9.5063,244000.0
2007-09-28 11:00:00,14.15,14.2,14.12,14.2,196000.0,9.5063,9.5399,9.4861,9.5399,196000.0
2007-09-28 11:05:00,14.2,14.2,14.17,14.2,72400.0,9.5399,9.5399,9.5197,9.5399,72400.0
2007-09-28 11:10:00,14.2,14.25,14.2,14.24,79200.0,9.5399,9.5735,9.5399,9.5668,79200.0
2007-09-28 11:15:00,14.25,14.25,14.21,14.23,136000.0,9.5735,9.5735,9.5466,9.56,136000.0
2007-09-28 11:20:00,14.24,14.25,14.24,14.24,68800.0,9.5668,9.5735,9.5668,9.5668,68800.0
2007-09-28 11:25:00,14.25,14.25,14.2,14.22,87200.0,9.5735,9.5735,9.5399,9.5533,87200.0
2007-09-28 11:30:00,14.22,14.24,14.22,14.23,52800.0,9.5533,9.5668,9.5533,9.56,52800.0
2007-09-28 11:35:00,14.23,14.24,14.22,14.23,47200.0,9.56,9.5668,9.5533,9.56,47200.0
2007-09-28 11:40:00,14.23,14.24,14.2,14.23,119200.0,9.56,9.5668,9.5399,9.56,119200.0
2007-09-28 11:45:00,14.24,14.24,14.22,14.22,83200.0,9.5668,9.5668,9.5533,9.5533,83200.0
2007-09-28 11:50:00,14.23,14.25,14.21,14.24,62800.0,9.56,9.5735,9.5466,9.5668,62800.0
2007-09-28 11:55:00,14.24,14.24,14.23,14.24,51600.0,9.5668,9.5668,9.56,9.5668,51600.0
2007-09-28 12:00:00,14.24,14.24,14.24,14.24,124800.0,9.5668,9.5668,9.5668,9.5668,124800.0
2007-09-28 12:05:00,14.24,14.24,14.23,14.24,76800.0,9.5668,9.5668,9.56,9.5668,76800.0
2007-09-28 12:10:00,14.24,14.24,14.24,14.24,73200.0,9.5668,9.5668,9.5668,9.5668,73200.0
2007-09-28 12:15:00,14.24,14.24,14.17,14.17,122800.0,9.5668,9.5668,9.5197,9.5197,122800.0
2007-09-28 12:20:00,14.18,14.2,14.17,14.2,55600.0,9.5265,9.5399,9.5197,9.5399,55600.0
2007-09-28 12:25:00,14.2,14.2,14.14,14.15,99600.0,9.5399,9.5399,9.4996,9.5063,99600.0
2007-09-28 12:30:00,14.15,14.17,14.15,14.16,61200.0,9.5063,9.5197,9.5063,9.513,61200.0
2007-09-28 12:35:00,14.17,14.18,14.16,14.18,33600.0,9.5197,9.5265,9.513,9.5265,33600.0
2007-09-28 12:40:00,14.18,14.18,14.15,14.15,48400.0,9.5265,9.5265,9.5063,9.5063,48400.0
2007-09-28 12:45:00,14.16,14.16,14.15,14.15,114400.0,9.513,9.513,9.5063,9.5063,114400.0
2007-09-28 12:50:00,14.16,14.16,14.13,14.15,91200.0,9.513,9.513,9.4929,9.5063,91200.0
2007-09-28 12:55:00,14.15,14.16,14.15,14.15,36800.0,9.5063,9.513,9.5063,9.5063,36800.0
2007-09-28 13:00:00,14.15,14.16,14.15,14.16,29600.0,9.5063,9.513,9.5063,9.513,29600.0
2007-09-28 13:05:00,14.16,14.17,14.14,14.14,73200.0,9.513,9.5197,9.4996,9.4996,73200.0
2007-09-28 13:10:00,14.15,14.15,14.14,14.15,36000.0,9.5063,9.5063,9.4996,9.5063,36000.0
2007-09-28 13:15:00,14.15,14.17,14.15,14.15,109600.0,9.5063,9.5197,9.5063,9.5063,109600.0
2007-09-28 13:20:00,14.15,14.17,14.15,14.16,48000.0,9.5063,9.5197,9.5063,9.513,48000.0
2007-09-28 13:25:00,14.16,14.17,14.16,14.16,28800.0,9.513,9.5197,9.513,9.513,28800.0
2007-09-28 13:30:00,14.17,14.18,14.16,14.18,49600.0,9.5197,9.5265,9.513,9.5265,49600.0
2007-09-28 13:35:00,14.18,14.18,14.16,14.16,50400.0,9.5265,9.5265,9.513,9.513,50400.0
2007-09-28 13:40:00,14.17,14.18,14.16,14.17,54800.0,9.5197,9.5265,9.513,9.5197,54800.0
2007-09-28 13:45:00,14.17,14.17,14.15,14.15,50800.0,9.5197,9.5197,9.5063,9.5063,50800.0
2007-09-28 13:50:00,14.16,14.16,14.14,14.15,58000.0,9.513,9.513,9.4996,9.5063,58000.0
2007-09-28 13:55:00,14.16,14.17,14.15,14.17,76400.0,9.513,9.5197,9.5063,9.5197,76400.0
2007-09-28 14:00:00,14.17,14.19,14.16,14.18,196400.0,9.5197,9.5332,9.513,9.5265,196400.0
2007-09-28 14:05:00,14.19,14.19,14.17,14.18,63600.0,9.5332,9.5332,9.5197,9.5265,63600.0
2007-09-28 14:10:00,14.18,14.18,14.14,14.14,100800.0,9.5265,9.5265,9.4996,9.4996,100800.0
2007-09-28 14:15:00,14.14,14.15,14.13,14.14,93200.0,9.4996,9.5063,9.4929,9.4996,93200.0
2007-09-28 14:20:00,14.14,14.14,14.1,14.12,105200.0,9.4996,9.4996,9.4727,9.4861,105200.0
2007-09-28 14:25:00,14.12,14.14,14.08,14.09,112400.0,9.4861,9.4996,9.4593,9.466,112400.0
2007-09-28 14:30:00,14.09,14.1,14.06,14.07,69600.0,9.466,9.4727,9.4458,9.4526,69600.0
2007-09-28 14:35:00,14.08,14.08,14.06,14.07,35600.0,9.4593,9.4593,9.4458,9.4526,35600.0
2007-09-28 14:40:00,14.07,14.12,14.07,14.11,66400.0,9.4526,9.4861,9.4526,9.4794,66400.0
2007-09-28 14:45:00,14.12,14.12,14.08,14.09,60400.0,9.4861,9.4861,9.4593,9.466,60400.0
2007-09-28 14:50:00,14.08,14.1,14.03,14.04,116400.0,9.4593,9.4727,9.4257,9.4324,116400.0
2007-09-28 14:55:00,14.04,14.07,14.03,14.06,111200.0,9.4324,9.4526,9.4257,9.4458,111200.0
2007-09-28 15:00:00,14.06,14.08,14.06,14.06,92800.0,9.4458,9.4593,9.4458,9.4458,92800.0
2007-09-28 15:05:00,14.06,14.07,14.05,14.05,67200.0,9.4458,9.4526,9.4391,9.4391,67200.0
2007-09-28 15:10:00,14.05,14.05,14.03,14.03,62400.0,9.4391,9.4391,9.4257,9.4257,62400.0
2007-09-28 15:15:00,14.04,14.06,14.03,14.05,126000.0,9.4324,9.4458,9.4257,9.4391,126000.0
2007-09-28 15:20:00,14.05,14.07,14.04,14.05,73600.0,9.4391,9.4526,9.4324,9.4391,73600.0
2007-09-28 15:25:00,14.06,14.09,14.06,14.08,116000.0,9.4458,9.466,9.4458,9.4593,116000.0
2007-09-28 15:30:00,14.08,14.09,14.07,14.07,106800.0,9.4593,9.466,9.4526,9.4526,106800.0
2007-09-28 15:35:00,14.06,14.09,14.06,14.08,75200.0,9.4458,9.466,9.4458,9.4593,75200.0
2007-09-28 15:40:00,14.08,14.1,14.05,14.05,169600.0,9.4593,9.4727,9.4391,9.4391,169600.0
2007-09-28 15:45:00,14.05,14.09,14.05,14.08,131200.0,9.4391,9.466,9.4391,9.4593,131200.0
2007-09-28 15:50:00,14.09,14.11,14.07,14.09,215600.0,9.466,9.4794,9.4526,9.466,215600.0
2007-09-28 15:55:00,14.09,14.11,14.07,14.08,163200.0,9.466,9.4794,9.4526,9.4593,163200.0
2007-10-01 09:30:00,14.18,14.23,14.09,14.22,141200.0,9.5265,9.56,9.466,9.5533,141200.0
2007-10-01 09:35:00,14.22,14.28,14.22,14.25,197600.0,9.5533,9.5936,9.5533,9.5735,197600.0
2007-10-01 09:40:00,14.25,14.25,14.14,14.23,125200.0,9.5735,9.5735,9.4996,9.56,125200.0
2007-10-01 09:45:00,14.23,14.23,14.21,14.22,85200.0,9.56,9.56,9.5466,9.5533,85200.0
2007-10-01 09:50:00,14.22,14.22,14.18,14.21,50800.0,9.5533,9.5533,9.5265,9.5466,50800.0
2007-10-01 09:55:00,14.2,14.21,14.16,14.17,74000.0,9.5399,9.5466,9.513,9.5197,74000.0
2007-10-01 10:00:00,14.17,14.21,14.15,14.19,75200.0,9.5197,9.5466,9.5063,9.5332,75200.0
2007-10-01 10:05:00,14.19,14.21,14.19,14.2,80000.0,9.5332,9.5466,9.5332,9.5399,80000.0
2007-10-01 10:10:00,14.2,14.21,14.19,14.2,106800.0,9.5399,9.5466,9.5332,9.5399,106800.0
2007-10-01 10:15:00,14.2,14.2,14.15,14.17,119600.0,9.5399,9.5399,9.5063,9.5197,119600.0
2007-10-01 10:20:00,14.17,14.19,14.13,14.15,115600.0,9.5197,9.5332,9.4929,9.5063,115600.0
2007-10-01 10:25:00,14.15,14.15,14.1,14.11,67200.0,9.5063,9.5063,9.4727,9.4794,67200.0
2007-10-01 10:30:00,14.11,14.12,14.08,14.09,101200.0,9.4794,9.4861,9.4593,9.466,101200.0
2007-10-01 10:35:00,14.09,14.09,14.01,14.01,204400.0,9.466,9.466,9.4122,9.4122,204400.0
2007-10-01 10:40:00,14.03,14.04,14.01,14.03,81600.0,9.4257,9.4324,9.4122,9.4257,81600.0
2007-10-01 10:45:00,14.03,14.04,14.02,14.02,95200.0,9.4257,9.4324,9.419,9.419,95200.0
2007-10-01 10:50:00,14.03,14.03,14.01,14.02,80400.0,9.4257,9.4257,9.4122,9.419,80400.0
2007-10-01 10:55:00,14.02,14.02,13.95,13.96,186800.0,9.419,9.419,9.3719,9.3787,186800.0
2007-10-01 11:00:00,13.96,13.97,13.85,13.85,170400.0,9.3787,9.3854,9.3048,9.3048,170400.0
2007-10-01 11:05:00,13.86,13.94,13.85,13.93,177600.0,9.3115,9.3652,9.3048,9.3585,177600.0
2007-10-01 11:10:00,13.93,13.94,13.88,13.89,156800.0,9.3585,9.3652,9.3249,9.3316,156800.0
2007-10-01 11:15:00,13.89,13.9,13.86,13.88,150400.0,9.3316,9.3383,9.3115,9.3249,150400.0
2007-10-01 11:20:00,13.87,13.9,13.87,13.9,138000.0,9.3182,9.3383,9.3182,9.3383,138000.0
2007-10-01 11:25:00,13.9,13.95,13.9,13.94,122000.0,9.3383,9.3719,9.3383,9.3652,122000.0
2007-10-01 11:30:00,13.94,14.03,13.93,13.99,132000.0,9.3652,9.4257,9.3585,9.3988,132000.0
2007-10-01 11:35:00,13.97,13.98,13.93,13.93,76000.0,9.3854,9.3921,9.3585,9.3585,76000.0
2007-10-01 11:40:00,13.92,13.93,13.89,13.89,131600.0,9.3518,9.3585,9.3316,9.3316,131600.0
2007-10-01 11:45:00,13.88,13.9,13.86,13.87,153200.0,9.3249,9.3383,9.3115,9.3182,153200.0
2007-10-01 11:50:00,13.87,13.89,13.86,13.88,111200.0,9.3182,9.3316,9.3115,9.3249,111200.0
2007-10-01 11:55:00,13.88,13.88,13.83,13.84,146800.0,9.3249,9.3249,9.2913,9.298,146800.0
2007-10-01 12:00:00,13.83,13.84,13.73,13.74,320800.0,9.2913,9.298,9.2241,9.2309,320800.0
2007-10-01 12:05:00,13.74,13.84,13.74,13.82,308000.0,9.2309,9.298,9.2309,9.2846,308000.0
2007-10-01 12:10:00,13.83,13.88,13.82,13.88,106400.0,9.2913,9.3249,9.2846,9.3249,106400.0
2007-10-01 12:15:00,13.88,13.88,13.85,13.87,79600.0,9.3249,9.3249,9.3048,9.3182,79600.0
2007-10-01 12:20:00,13.86,13.88,13.85,13.87,92000.0,9.3115,9.3249,9.3048,9.3182,92000.0
2007-10-01 12:25:00,13.87,13.93,13.87,13.92,103200.0,9.3182,9.3585,9.3182,9.3518,103200.0
2007-10-01 12:30:00,13.92,13.93,13.89,13.92,382000.0,9.3518,9.3585,9.3316,9.3518,382000.0
2007-10-01 12:35:00,13.93,14.03,13.92,14.03,158000.0,9.3585,9.4257,9.3518,9.4257,158000.0
2007-10-01 12:40:00,14.02,14.03,14.0,14.02,145200.0,9.419,9.4257,9.4055,9.419,145200.0
2007-10-01 12:45:00,14.02,14.02,13.99,14.0,92400.0,9.419,9.419,9.3988,9.4055,92400.0
2007-10-01 12:50:00,14.01,14.01,13.98,14.0,79600.0,9.4122,9.4122,9.3921,9.4055,79600.0
2007-10-01 12:55:00,14.0,14.04,13.99,14.03,76800.0,9.4055,9.4324,9.3988,9.4257,76800.0
2007-10-01 13:00:00,14.03,14.04,14.02,14.03,83600.0,9.4257,9.4324,9.419,9.4257,83600.0
2007-10-01 13:05:00,14.03,14.03,14.01,14.01,60400.0,9.4257,9.4257,9.4122,9.4122,60400.0
2007-10-01 13:10:00,14.0,14.04,14.0,14.03,95600.0,9.4055,9.4324,9.4055,9.4257,95600.0
2007-10-01 13:15:00,14.03,14.03,14.01,14.02,143600.0,9.4257,9.4257,9.4122,9.419,143600.0
2007-10-01 13:20:00,14.02,14.04,14.01,14.04,43600.0,9.419,9.4324,9.4122,9.4324,43600.0
2007-10-01 13:25:00,14.04,14.1,14.04,14.09,121200.0,9.4324,9.4727,9.4324,9.466,121200.0
2007-10-01 13:30:00,14.09,14.09,14.07,14.09,69600.0,9.466,9.466,9.4526,9.466,69600.0
2007-10-01 13:35:00,14.09,14.13,14.06,14.12,202800.0,9.466,9.4929,9.4458,9.4861,202800.0
2007-10-01 13:40:00,14.12,14.14,14.12,14.12,92400.0,9.4861,9.4996,9.4861,9.4861,92400.0
2007-10-01 13:45:00,14.12,14.13,14.08,14.09,104000.0,9.4861,9.4929,9.4593,9.466,104000.0
2007-10-01 13:50:00,14.09,14.09,14.04,14.05,96800.0,9.466,9.466,9.4324,9.4391,96800.0
2007-10-01 13:55:00,14.05,14.06,14.03,14.05,133200.0,9.4391,9.4458,9.4257,9.4391,133200.0
2007-10-01 14:00:00,14.05,14.09,14.04,14.08,134800.0,9.4391,9.466,9.4324,9.4593,134800.0
2007-10-01 14:05:00,14.09,14.09,14.05,14.09,108400.0,9.466,9.466,9.4391,9.466,108400.0
2007-10-01 14:10:00,14.09,14.11,14.05,14.08,170800.0,9.466,9.4794,9.4391,9.4593,170800.0
2007-10-01 14:15:00,14.09,14.09,14.07,14.08,56400.0,9.466,9.466,9.4526,9.4593,56400.0
2007-10-01 14:20:00,14.07,14.08,14.03,14.05,69200.0,9.4526,9.4593,9.4257,9.4391,69200.0
2007-10-01 14:25:00,14.05,14.08,14.04,14.06,98800.0,9.4391,9.4593,9.4324,9.4458,98800.0
2007-10-01 14:30:00,14.06,14.09,14.06,14.09,111600.0,9.4458,9.466,9.4458,9.466,111600.0
2007-10-01 14:35:00,14.08,14.09,14.05,14.06,64000.0,9.4593,9.466,9.4391,9.4458,64000.0
2007-10-01 14:40:00,14.06,14.08,13.99,14.0,140800.0,9.4458,9.4593,9.3988,9.4055,140800.0
2007-10-01 14:45:00,14.01,14.05,13.97,14.05,161600.0,9.4122,9.4391,9.3854,9.4391,161600.0
2007-10-01 14:50:00,14.05,14.08,14.05,14.07,83600.0,9.4391,9.4593,9.4391,9.4526,83600.0
2007-10-01 14:55:00,14.06,14.08,14.06,14.07,67200.0,9.4458,9.4593,9.4458,9.4526,67200.0
2007-10-01 15:00:00,14.07,14.08,14.05,14.06,113600.0,9.4526,9.4593,9.4391,9.4458,113600.0
2007-10-01 15:05:00,14.06,14.06,14.03,14.04,130400.0,9.4458,9.4458,9.4257,9.4324,130400.0
2007-10-01 15:10:00,14.04,14.06,14.04,14.04,94000.0,9.4324,9.4458,9.4324,9.4324,94000.0
2007-10-01 15:15:00,14.04,14.05,14.03,14.05,74400.0,9.4324,9.4391,9.4257,9.4391,74400.0
2007-10-01 15:20:00,14.05,14.06,14.03,14.05,91200.0,9.4391,9.4458,9.4257,9.4391,91200.0
2007-10-01 15:25:00,14.05,14.06,14.03,14.06,100000.0,9.4391,9.4458,9.4257,9.4458,100000.0
2007-10-01 15:30:00,14.06,14.06,14.01,14.01,131200.0,9.4458,9.4458,9.4122,9.4122,131200.0
2007-10-01 15:35:00,14.01,14.02,13.99,14.0,257600.0,9.4122,9.419,9.3988,9.4055,257600.0
2007-10-01 15:40:00,14.01,14.05,14.01,14.02,136000.0,9.4122,9.4391,9.4122,9.419,136000.0
2007-10-01 15:45:00,14.02,14.04,14.01,14.04,160000.0,9.419,9.4324,9.4122,9.4324,160000.0
2007-10-01 15:50:00,14.04,14.06,14.04,14.06,183600.0,9.4324,9.4458,9.4324,9.4458,183600.0
2007-10-01 15:55:00,14.06,14.07,14.04,14.04,273200.0,9.4458,9.4526,9.4324,9.4324,273200.0
2007-10-02 09:30:00,14.05,14.21,14.0,14.21,155600.0,9.4391,9.5466,9.4055,9.5466,155600.0
2007-10-02 09:35:00,14.2,14.21,14.13,14.13,118400.0,9.5399,9.5466,9.4929,9.4929,118400.0
2007-10-02 09:40:00,14.13,14.17,14.08,14.16,113600.0,9.4929,9.5197,9.4593,9.513,113600.0
2007-10-02 09:45:00,14.16,14.24,14.14,14.24,152000.0,9.513,9.5668,9.4996,9.5668,152000.0
2007-10-02 09:50:00,14.24,14.37,14.23,14.24,502000.0,9.5668,9.6541,9.56,9.5668,502000.0
2007-10-02 09:55:00,14.23,14.3,14.21,14.26,134000.0,9.56,9.6071,9.5466,9.5802,134000.0
2007-10-02 10:00:00,14.25,14.27,14.19,14.22,84800.0,9.5735,9.5869,9.5332,9.5533,84800.0
2007-10-02 10:05:00,14.22,14.26,14.2,14.25,60000.0,9.5533,9.5802,9.5399,9.5735,60000.0
2007-10-02 10:10:00,14.25,14.27,14.24,14.26,68800.0,9.5735,9.5869,9.5668,9.5802,68800.0
2007-10-02 10:15:00,14.26,14.26,14.15,14.16,123600.0,9.5802,9.5802,9.5063,9.513,123600.0
2007-10-02 10:20:00,14.16,14.19,14.11,14.11,101200.0,9.513,9.5332,9.4794,9.4794,101200.0
2007-10-02 10:25:00,14.11,14.22,14.11,14.19,51600.0,9.4794,9.5533,9.4794,9.5332,51600.0
2007-10-02 10:30:00,14.19,14.22,14.17,14.18,60400.0,9.5332,9.5533,9.5197,9.5265,60400.0
2007-10-02 10:35:00,14.18,14.18,14.11,14.16,61200.0,9.5265,9.5265,9.4794,9.513,61200.0
2007-10-02 10:40:00,14.15,14.23,14.15,14.23,638800.0,9.5063,9.56,9.5063,9.56,638800.0
2007-10-02 10:45:00,14.22,14.24,14.2,14.2,64000.0,9.5533,9.5668,9.5399,9.5399,64000.0
2007-10-02 10:50:00,14.2,14.21,14.18,14.2,237600.0,9.5399,9.5466,9.5265,9.5399,237600.0
2007-10-02 10:55:00,14.2,14.21,14.19,14.21,42400.0,9.5399,9.5466,9.5332,9.5466,42400.0
2007-10-02 11:00:00,14.2,14.22,14.2,14.21,43600.0,9.5399,9.5533,9.5399,9.5466,43600.0
2007-10-02 11:05:00,14.2,14.24,14.2,14.24,64000.0,9.5399,9.5668,9.5399,9.5668,64000.0
2007-10-02 11:10:00,14.23,14.24,14.23,14.24,37600.0,9.56,9.5668,9.56,9.5668,37600.0
2007-10-02 11:15:00,14.24,14.25,14.24,14.24,825600.0,9.5668,9.5735,9.5668,9.5668,825600.0
2007-10-02 11:20:00,14.24,14.3,14.24,14.28,61600.0,9.5668,9.6071,9.5668,9.5936,61600.0
2007-10-02 11:25:00,14.29,14.33,14.29,14.33,183600.0,9.6004,9.6272,9.6004,9.6272,183600.0
2007-10-02 11:30:00,14.33,14.35,14.31,14.33,122400.0,9.6272,9.6407,9.6138,9.6272,122400.0
2007-10-02 11:35:00,14.32,14.33,14.28,14.28,60800.0,9.6205,9.6272,9.5936,9.5936,60800.0
2007-10-02 11:40:00,14.29,14.3,14.24,14.24,65600.0,9.6004,9.6071,9.5668,9.5668,65600.0
2007-10-02 11:45:00,14.24,14.26,14.24,14.26,41600.0,9.5668,9.5802,9.5668,9.5802,41600.0
2007-10-02 11:50:00,14.25,14.3,14.24,14.27,82400.0,9.5735,9.6071,9.5668,9.5869,82400.0
2007-10-02 11:55:00,14.26,14.27,14.24,14.25,43600.0,9.5802,9.5869,9.5668,9.5735,43600.0
2007-10-02 12:00:00,14.25,14.27,14.24,14.27,56000.0,9.5735,9.5869,9.5668,9.5869,56000.0
2007-10-02 12:05:00,14.27,14.27,14.22,14.23,53600.0,9.5869,9.5869,9.5533,9.56,53600.0
2007-10-02 12:10:00,14.22,14.26,14.22,14.26,22800.0,9.5533,9.5802,9.5533,9.5802,22800.0
2007-10-02 12:15:00,14.25,14.26,14.22,14.26,38800.0,9.5735,9.5802,9.5533,9.5802,38800.0
2007-10-02 12:20:00,14.25,14.28,14.25,14.26,36000.0,9.5735,9.5936,9.5735,9.5802,36000.0
2007-10-02 12:25:00,14.25,14.29,14.23,14.25,76000.0,9.5735,9.6004,9.56,9.5735,76000.0
2007-10-02 12:30:00,14.25,14.26,14.21,14.24,51600.0,9.5735,9.5802,9.5466,9.5668,51600.0
2007-10-02 12:35:00,14.24,14.25,14.22,14.25,48000.0,9.5668,9.5735,9.5533,9.5735,48000.0
2007-10-02 12:40:00,14.26,14.26,14.23,14.26,31200.0,9.5802,9.5802,9.56,9.5802,31200.0
2007-10-02 12:45:00,14.26,14.27,14.26,14.26,24000.0,9.5802,9.5869,9.5802,9.5802,24000.0
2007-10-02 12:50:00,14.27,14.29,14.27,14.27,53600.0,9.5869,9.6004,9.5869,9.5869,53600.0
2007-10-02 12:55:00,14.27,14.29,14.23,14.26,75200.0,9.5869,9.6004,9.56,9.5802,75200.0
2007-10-02 13:00:00,14.26,14.29,14.25,14.27,64400.0,9.5802,9.6004,9.5735,9.5869,64400.0
2007-10-02 13:05:00,14.27,14.29,14.27,14.29,47600.0,9.5869,9.6004,9.5869,9.6004,47600.0
2007-10-02 13:10:00,14.29,14.3,14.27,14.27,95600.0,9.6004,9.6071,9.5869,9.5869,95600.0
2007-10-02 13:15:00,14.28,14.28,14.26,14.27,30800.0,9.5936,9.5936,9.5802,9.5869,30800.0
2007-10-02 13:20:00,14.27,14.28,14.27,14.27,27200.0,9.5869,9.5936,9.5869,9.5869,27200.0
2007-10-02 13:25:00,14.27,14.27,14.22,14.27,57600.0,9.5869,9.5869,9.5533,9.5869,57600.0
2007-10-02 13:30:00,14.27,14.27,14.26,14.27,24400.0,9.5869,9.5869,9.5802,9.5869,24400.0
2007-10-02 13:35:00,14.27,14.28,14.26,14.27,67600.0,9.5869,9.5936,9.5802,9.5869,67600.0
2007-10-02 13:40:00,14.27,14.33,14.27,14.33,61600.0,9.5869,9.6272,9.5869,9.6272,61600.0
2007-10-02 13:45:00,14.33,14.35,14.31,14.34,68800.0,9.6272,9.6407,9.6138,9.6339,68800.0
2007-10-02 13:50:00,14.34,14.38,14.34,14.36,107200.0,9.6339,9.6608,9.6339,9.6474,107200.0
2007-10-02 13:55:00,14.37,14.38,14.35,14.36,68000.0,9.6541,9.6608,9.6407,9.6474,68000.0
2007-10-02 14:00:00,14.36,14.36,14.31,14.34,56400.0,9.6474,9.6474,9.6138,9.6339,56400.0
2007-10-02 14:05:00,14.34,14.35,14.33,14.34,31200.0,9.6339,9.6407,9.6272,9.6339,31200.0
2007-10-02 14:10:00,14.35,14.37,14.34,14.36,116800.0,9.6407,9.6541,9.6339,9.6474,116800.0
2007-10-02 14:15:00,14.37,14.37,14.34,14.36,211200.0,9.6541,9.6541,9.6339,9.6474,211200.0
2007-10-02 14:20:00,14.36,14.36,14.34,14.34,43200.0,9.6474,9.6474,9.6339,9.6339,43200.0
2007-10-02 14:25:00,14.35,14.36,14.34,14.35,154400.0,9.6407,9.6474,9.6339,9.6407,154400.0
2007-10-02 14:30:00,14.35,14.36,14.35,14.35,45200.0,9.6407,9.6474,9.6407,9.6407,45200.0
2007-10-02 14:35:00,14.35,14.36,14.31,14.34,64800.0,9.6407,9.6474,9.6138,9.6339,64800.0
2007-10-02 14:40:00,14.34,14.36,14.33,14.35,48000.0,9.6339,9.6474,9.6272,9.6407,48000.0
2007-10-02 14:45:00,14.35,14.36,14.35,14.36,42000.0,9.6407,9.6474,9.6407,9.6474,42000.0
2007-10-02 14:50:00,14.36,14.37,14.34,14.35,56400.0,9.6474,9.6541,9.6339,9.6407,56400.0
2007-10-02 14:55:00,14.36,14.37,14.35,14.37,68000.0,9.6474,9.6541,9.6407,9.6541,68000.0
2007-10-02 15:00:00,14.36,14.36,14.31,14.33,79600.0,9.6474,9.6474,9.6138,9.6272,79600.0
2007-10-02 15:05:00,14.33,14.38,14.32,14.34,116400.0,9.6272,9.6608,9.6205,9.6339,116400.0
2007-10-02 15:10:00,14.34,14.37,14.34,14.36,83200.0,9.6339,9.6541,9.6339,9.6474,83200.0
2007-10-02 15:15:00,14.36,14.37,14.34,14.36,70800.0,9.6474,9.6541,9.6339,9.6474,70800.0
2007-10-02 15:20:00,14.36,14.38,14.35,14.36,58400.0,9.6474,9.6608,9.6407,9.6474,58400.0
2007-10-02 15:25:00,14.36,14.38,14.35,14.36,81200.0,9.6474,9.6608,9.6407,9.6474,81200.0
2007-10-02 15:30:00,14.37,14.37,14.33,14.36,67600.0,9.6541,9.6541,9.6272,9.6474,67600.0
2007-10-02 15:35:00,14.36,14.37,14.36,14.36,204800.0,9.6474,9.6541,9.6474,9.6474,204800.0
2007-10-02 15:40:00,14.36,14.37,14.36,14.37,95200.0,9.6474,9.6541,9.6474,9.6541,95200.0
2007-10-02 15:45:00,14.36,14.43,14.36,14.42,174000.0,9.6474,9.6944,9.6474,9.6877,174000.0
2007-10-02 15:50:00,14.42,14.46,14.41,14.42,168400.0,9.6877,9.7146,9.681,9.6877,168400.0
2007-10-02 15:55:00,14.42,14.44,14.4,14.41,190400.0,9.6877,9.7011,9.6743,9.681,190400.0
2007-10-03 09:30:00,14.11,14.19,14.11,14.18,236400.0,9.4794,9.5332,9.4794,9.5265,236400.0
2007-10-03 09:35:00,14.17,14.27,14.17,14.24,217600.0,9.5197,9.5869,9.5197,9.5668,217600.0
2007-10-03 09:40:00,14.24,14.28,14.15,14.17,206400.0,9.5668,9.5936,9.5063,9.5197,206400.0
2007-10-03 09:45:00,14.16,14.26,14.16,14.19,160400.0,9.513,9.5802,9.513,9.5332,160400.0
2007-10-03 09:50:00,14.2,14.25,14.19,14.2,164400.0,9.5399,9.5735,9.5332,9.5399,164400.0
2007-10-03 09:55:00,14.21,14.22,14.19,14.19,172000.0,9.5466,9.5533,9.5332,9.5332,172000.0
2007-10-03 10:00:00,14.19,14.24,14.18,14.22,92800.0,9.5332,9.5668,9.5265,9.5533,92800.0
2007-10-03 10:05:00,14.22,14.24,14.2,14.23,119600.0,9.5533,9.5668,9.5399,9.56,119600.0
2007-10-03 10:10:00,14.24,14.27,14.22,14.26,173600.0,9.5668,9.5869,9.5533,9.5802,173600.0
2007-10-03 10:15:00,14.26,14.28,14.19,14.19,353200.0,9.5802,9.5936,9.5332,9.5332,353200.0
2007-10-03 10:20:00,14.19,14.2,14.19,14.19,127600.0,9.5332,9.5399,9.5332,9.5332,127600.0
2007-10-03 10:25:00,14.19,14.2,14.18,14.19,69600.0,9.5332,9.5399,9.5265,9.5332,69600.0
2007-10-03 10:30:00,14.2,14.22,14.18,14.18,156000.0,9.5399,9.5533,9.5265,9.5265,156000.0
2007-10-03 10:35:00,14.18,14.19,14.12,14.13,418800.0,9.5265,9.5332,9.4861,9.4929,418800.0
2007-10-03 10:40:00,14.14,14.16,14.13,14.15,133200.0,9.4996,9.513,9.4929,9.5063,133200.0
2007-10-03 10:45:00,14.15,14.15,14.13,14.15,62000.0,9.5063,9.5063,9.4929,9.5063,62000.0
2007-10-03 10:50:00,14.15,14.16,14.15,14.15,86000.0,9.5063,9.513,9.5063,9.5063,86000.0
2007-10-03 10:55:00,14.15,14.17,14.13,14.15,110400.0,9.5063,9.5197,9.4929,9.5063,110400.0
2007-10-03 11:00:00,14.15,14.16,14.15,14.15,72400.0,9.5063,9.513,9.5063,9.5063,72400.0
2007-10-03 11:05:00,14.15,14.17,14.15,14.16,126000.0,9.5063,9.5197,9.5063,9.513,126000.0
2007-10-03 11:10:00,14.16,14.19,14.16,14.19,68400.0,9.513,9.5332,9.513,9.5332,68400.0
2007-10-03 11:15:00,14.19,14.25,14.19,14.21,98400.0,9.5332,9.5735,9.5332,9.5466,98400.0
2007-10-03 11:20:00,14.2,14.23,14.2,14.22,66400.0,9.5399,9.56,9.5399,9.5533,66400.0
2007-10-03 11:25:00,14.23,14.23,14.2,14.2,77200.0,9.56,9.56,9.5399,9.5399,77200.0
2007-10-03 11:30:00,14.2,14.2,14.13,14.19,71200.0,9.5399,9.5399,9.4929,9.5332,71200.0
2007-10-03 11:35:00,14.19,14.2,14.19,14.2,33600.0,9.5332,9.5399,9.5332,9.5399,33600.0
2007-10-03 11:40:00,14.2,14.21,14.18,14.19,130400.0,9.5399,9.5466,9.5265,9.5332,130400.0
2007-10-03 11:45:00,14.19,14.2,14.17,14.18,72800.0,9.5332,9.5399,9.5197,9.5265,72800.0
2007-10-03 11:50:00,14.19,14.21,14.18,14.2,70000.0,9.5332,9.5466,9.5265,9.5399,70000.0
2007-10-03 11:55:00,14.2,14.21,14.18,14.19,76800.0,9.5399,9.5466,9.5265,9.5332,76800.0
2007-10-03 12:00:00,14.2,14.2,14.16,14.18,92000.0,9.5399,9.5399,9.513,9.5265,92000.0
2007-10-03 12:05:00,14.17,14.2,14.16,14.18,79200.0,9.5197,9.5399,9.513,9.5265,79200.0
2007-10-03 12:10:00,14.19,14.19,14.15,14.16,61200.0,9.5332,9.5332,9.5063,9.513,61200.0
2007-10-03 12:15:00,14.15,14.17,14.14,14.15,76800.0,9.5063,9.5197,9.4996,9.5063,76800.0
2007-10-03 12:20:00,14.15,14.16,14.15,14.15,85200.0,9.5063,9.513,9.5063,9.5063,85200.0
2007-10-03 12:25:00,14.16,14.17,14.15,14.16,27600.0,9.513,9.5197,9.5063,9.513,27600.0
2007-10-03 12:30:00,14.15,14.18,14.15,14.17,44800.0,9.5063,9.5265,9.5063,9.5197,44800.0
2007-10-03 12:35:00,14.17,14.17,14.15,14.16,61200.0,9.5197,9.5197,9.5063,9.513,61200.0
2007-10-03 12:40:00,14.16,14.16,14.13,14.13,269200.0,9.513,9.513,9.4929,9.4929,269200.0
2007-10-03 12:45:00,14.13,14.16,14.13,14.15,170400.0,9.4929,9.513,9.4929,9.5063,170400.0
2007-10-03 12:50:00,14.16,14.17,14.15,14.16,62400.0,9.513,9.5197,9.5063,9.513,62400.0
2007-10-03 12:55:00,14.16,14.16,14.15,14.16,60000.0,9.513,9.513,9.5063,9.513,60000.0
2007-10-03 13:00:00,14.16,14.17,14.15,14.16,45200.0,9.513,9.5197,9.5063,9.513,45200.0
2007-10-03 13:05:00,14.16,14.17,14.15,14.15,102800.0,9.513,9.5197,9.5063,9.5063,102800.0
2007-10-03 13:10:00,14.15,14.15,14.13,14.13,85600.0,9.5063,9.5063,9.4929,9.4929,85600.0
2007-10-03 13:15:00,14.13,14.16,14.13,14.14,60000.0,9.4929,9.513,9.4929,9.4996,60000.0
2007-10-03 13:20:00,14.14,14.17,14.14,14.16,43600.0,9.4996,9.5197,9.4996,9.513,43600.0
2007-10-03 13:25:00,14.17,14.17,14.15,14.15,70400.0,9.5197,9.5197,9.5063,9.5063,70400.0
2007-10-03 13:30:00,14.15,14.15,14.12,14.13,251200.0,9.5063,9.5063,9.4861,9.4929,251200.0
2007-10-03 13:35:00,14.13,14.14,14.12,14.13,48800.0,9.4929,9.4996,9.4861,9.4929,48800.0
2007-10-03 13:40:00,14.13,14.13,14.12,14.12,59200.0,9.4929,9.4929,9.4861,9.4861,59200.0
2007-10-03 13:45:00,14.12,14.12,14.11,14.11,122400.0,9.4861,9.4861,9.4794,9.4794,122400.0
2007-10-03 13:50:00,14.11,14.12,14.1,14.11,135600.0,9.4794,9.4861,9.4727,9.4794,135600.0
2007-10-03 13:55:00,14.11,14.12,14.1,14.11,75600.0,9.4794,9.4861,9.4727,9.4794,75600.0
2007-10-03 14:00:00,14.11,14.12,14.08,14.1,188800.0,9.4794,9.4861,9.4593,9.4727,188800.0
2007-10-03 14:05:00,14.09,14.09,14.04,14.07,170000.0,9.466,9.466,9.4324,9.4526,170000.0
2007-10-03 14:10:00,14.07,14.07,14.05,14.06,123200.0,9.4526,9.4526,9.4391,9.4458,123200.0
2007-10-03 14:15:00,14.05,14.07,14.05,14.06,146800.0,9.4391,9.4526,9.4391,9.4458,146800.0
2007-10-03 14:20:00,14.06,14.1,14.06,14.09,89600.0,9.4458,9.4727,9.4458,9.466,89600.0
2007-10-03 14:25:00,14.08,14.15,14.08,14.12,173600.0,9.4593,9.5063,9.4593,9.4861,173600.0
2007-10-03 14:30:00,14.1,14.14,14.1,14.12,71600.0,9.4727,9.4996,9.4727,9.4861,71600.0
2007-10-03 14:35:00,14.12,14.12,14.09,14.09,130000.0,9.4861,9.4861,9.466,9.466,130000.0
2007-10-03 14:40:00,14.09,14.11,14.09,14.11,55600.0,9.466,9.4794,9.466,9.4794,55600.0
2007-10-03 14:45:00,14.11,14.12,14.09,14.09,112800.0,9.4794,9.4861,9.466,9.466,112800.0
2007-10-03 14:50:00,14.09,14.1,14.09,14.09,71600.0,9.466,9.4727,9.466,9.466,71600.0
2007-10-03 14:55:00,14.09,14.13,14.09,14.13,126400.0,9.466,9.4929,9.466,9.4929,126400.0
2007-10-03 15:00:00,14.13,14.15,14.13,14.14,134800.0,9.4929,9.5063,9.4929,9.4996,134800.0
2007-10-03 15:05:00,14.14,14.16,14.14,14.15,163200.0,9.4996,9.513,9.4996,9.5063,163200.0
2007-10-03 15:10:00,14.15,14.15,14.14,14.15,124000.0,9.5063,9.5063,9.4996,9.5063,124000.0
2007-10-03 15:15:00,14.15,14.15,14.14,14.15,117600.0,9.5063,9.5063,9.4996,9.5063,117600.0
2007-10-03 15:20:00,14.15,14.15,14.14,14.15,124800.0,9.5063,9.5063,9.4996,9.5063,124800.0
2007-10-03 15:25:00,14.15,14.15,14.14,14.15,142400.0,9.5063,9.5063,9.4996,9.5063,142400.0
2007-10-03 15:30:00,14.15,14.15,14.13,14.13,177600.0,9.5063,9.5063,9.4929,9.4929,177600.0
2007-10-03 15:35:00,14.13,14.15,14.13,14.13,134400.0,9.4929,9.5063,9.4929,9.4929,134400.0
2007-10-03 15:40:00,14.14,14.15,14.13,14.15,127600.0,9.4996,9.5063,9.4929,9.5063,127600.0
2007-10-03 15:45:00,14.15,14.15,14.14,14.14,186400.0,9.5063,9.5063,9.4996,9.4996,186400.0
2007-10-03 15:50:00,14.14,14.15,14.13,14.15,217200.0,9.4996,9.5063,9.4929,9.5063,217200.0
2007-10-03 15:55:00,14.15,14.2,14.13,14.17,372800.0,9.5063,9.5399,9.4929,9.5197,372800.0
2007-10-04 09:30:00,14.22,14.25,14.22,14.22,120800.0,9.5533,9.5735,9.5533,9.5533,120800.0
2007-10-04 09:35:00,14.23,14.23,14.21,14.22,50800.0,9.56,9.56,9.5466,9.5533,50800.0
2007-10-04 09:40:00,14.21,14.22,14.13,14.15,89200.0,9.5466,9.5533,9.4929,9.5063,89200.0
2007-10-04 09:45:00,14.14,14.15,13.95,14.02,281200.0,9.4996,9.5063,9.3719,9.419,281200.0
2007-10-04 09:50:00,14.02,14.02,13.94,13.95,125600.0,9.419,9.419,9.3652,9.3719,125600.0
2007-10-04 09:55:00,13.95,13.96,13.8,13.8,290800.0,9.3719,9.3787,9.2712,9.2712,290800.0
2007-10-04 10:00:00,13.82,13.86,13.8,13.84,126800.0,9.2846,9.3115,9.2712,9.298,126800.0
2007-10-04 10:05:00,13.83,13.93,13.83,13.92,203600.0,9.2913,9.3585,9.2913,9.3518,203600.0
2007-10-04 10:10:00,13.93,13.93,13.83,13.84,238400.0,9.3585,9.3585,9.2913,9.298,238400.0
2007-10-04 10:15:00,13.85,13.88,13.85,13.87,94000.0,9.3048,9.3249,9.3048,9.3182,94000.0
2007-10-04 10:20:00,13.87,13.9,13.86,13.88,104800.0,9.3182,9.3383,9.3115,9.3249,104800.0
2007-10-04 10:25:00,13.89,13.9,13.87,13.88,106400.0,9.3316,9.3383,9.3182,9.3249,106400.0
2007-10-04 10:30:00,13.88,13.96,13.88,13.96,107600.0,9.3249,9.3787,9.3249,9.3787,107600.0
2007-10-04 10:35:00,13.95,13.96,13.93,13.94,84400.0,9.3719,9.3787,9.3585,9.3652,84400.0
2007-10-04 10:40:00,13.94,13.97,13.93,13.97,66400.0,9.3652,9.3854,9.3585,9.3854,66400.0
2007-10-04 10:45:00,13.96,13.97,13.92,13.96,114000.0,9.3787,9.3854,9.3518,9.3787,114000.0
2007-10-04 10:50:00,13.95,13.99,13.95,13.99,47600.0,9.3719,9.3988,9.3719,9.3988,47600.0
2007-10-04 10:55:00,13.98,13.99,13.97,13.98,30800.0,9.3921,9.3988,9.3854,9.3921,30800.0
2007-10-04 11:00:00,13.98,13.99,13.97,13.98,42400.0,9.3921,9.3988,9.3854,9.3921,42400.0
2007-10-04 11:05:00,13.99,13.99,13.98,13.99,23200.0,9.3988,9.3988,9.3921,9.3988,23200.0
2007-10-04 11:10:00,13.99,13.99,13.98,13.99,41600.0,9.3988,9.3988,9.3921,9.3988,41600.0
2007-10-04 11:15:00,13.99,14.01,13.99,14.01,56800.0,9.3988,9.4122,9.3988,9.4122,56800.0
2007-10-04 11:20:00,14.02,14.03,13.99,14.01,54000.0,9.419,9.4257,9.3988,9.4122,54000.0
2007-10-04 11:25:00,14.01,14.02,13.94,13.96,76800.0,9.4122,9.419,9.3652,9.3787,76800.0
2007-10-04 11:30:00,13.96,13.98,13.94,13.97,275600.0,9.3787,9.3921,9.3652,9.3854,275600.0
2007-10-04 11:35:00,13.97,13.97,13.93,13.94,53200.0,9.3854,9.3854,9.3585,9.3652,53200.0
2007-10-04 11:40:00,13.95,13.95,13.86,13.88,158800.0,9.3719,9.3719,9.3115,9.3249,158800.0
2007-10-04 11:45:00,13.88,13.89,13.78,13.82,242000.0,9.3249,9.3316,9.2577,9.2846,242000.0
2007-10-04 11:50:00,13.81,13.84,13.78,13.83,198000.0,9.2779,9.298,9.2577,9.2913,198000.0
2007-10-04 11:55:00,13.83,13.85,13.83,13.85,38800.0,9.2913,9.3048,9.2913,9.3048,38800.0
2007-10-04 12:00:00,13.86,13.9,13.86,13.88,55200.0,9.3115,9.3383,9.3115,9.3249,55200.0
2007-10-04 12:05:00,13.88,13.9,13.87,13.9,40400.0,9.3249,9.3383,9.3182,9.3383,40400.0
2007-10-04 12:10:00,13.9,13.9,13.89,13.89,24800.0,9.3383,9.3383,9.3316,9.3316,24800.0
2007-10-04 12:15:00,13.9,13.95,13.89,13.89,80000.0,9.3383,9.3719,9.3316,9.3316,80000.0
2007-10-04 12:20:00,13.89,13.97,13.89,13.94,182000.0,9.3316,9.3854,9.3316,9.3652,182000.0
2007-10-04 12:25:00,13.94,13.94,13.92,13.92,13600.0,9.3652,9.3652,9.3518,9.3518,13600.0
2007-10-04 12:30:00,13.93,13.96,13.92,13.96,39200.0,9.3585,9.3787,9.3518,9.3787,39200.0
2007-10-04 12:35:00,13.96,13.96,13.95,13.95,13600.0,9.3787,9.3787,9.3719,9.3719,13600.0
2007-10-04 12:40:00,13.96,13.96,13.95,13.96,17600.0,9.3787,9.3787,9.3719,9.3787,17600.0
2007-10-04 12:45:00,13.96,13.96,13.9,13.9,25200.0,9.3787,9.3787,9.3383,9.3383,25200.0
2007-10-04 12:50:00,13.91,13.95,13.91,13.92,74000.0,9.3451,9.3719,9.3451,9.3518,74000.0
2007-10-04 12:55:00,13.92,13.93,13.91,13.93,7200.0,9.3518,9.3585,9.3451,9.3585,7200.0
2007-10-04 13:00:00,13.92,13.94,13.92,13.93,31600.0,9.3518,9.3652,9.3518,9.3585,31600.0
2007-10-04 13:05:00,13.92,13.92,13.88,13.9,24800.0,9.3518,9.3518,9.3249,9.3383,24800.0
2007-10-04 13:10:00,13.9,13.93,13.9,13.92,20400.0,9.3383,9.3585,9.3383,9.3518,20400.0
2007-10-04 13:15:00,13.91,13.95,13.91,13.95,28800.0,9.3451,9.3719,9.3451,9.3719,28800.0
2007-10-04 13:20:00,13.95,13.96,13.94,13.95,33600.0,9.3719,9.3787,9.3652,9.3719,33600.0
2007-10-04 13:25:00,13.96,13.96,13.91,13.91,97200.0,9.3787,9.3787,9.3451,9.3451,97200.0
2007-10-04 13:30:00,13.9,13.94,13.9,13.94,21200.0,9.3383,9.3652,9.3383,9.3652,21200.0
2007-10-04 13:35:00,13.94,13.94,13.89,13.93,48000.0,9.3652,9.3652,9.3316,9.3585,48000.0
2007-10-04 13:40:00,13.93,13.93,13.88,13.89,25600.0,9.3585,9.3585,9.3249,9.3316,25600.0
2007-10-04 13:45:00,13.88,13.9,13.88,13.88,26400.0,9.3249,9.3383,9.3249,9.3249,26400.0
2007-10-04 13:50:00,13.88,13.88,13.81,13.84,90000.0,9.3249,9.3249,9.2779,9.298,90000.0
2007-10-04 13:55:00,13.83,13.84,13.81,13.81,30000.0,9.2913,9.298,9.2779,9.2779,30000.0
2007-10-04 14:00:00,13.81,13.82,13.79,13.8,90000.0,9.2779,9.2846,9.2644,9.2712,90000.0
2007-10-04 14:05:00,13.81,13.82,13.8,13.81,59600.0,9.2779,9.2846,9.2712,9.2779,59600.0
2007-10-04 14:10:00,13.81,13.82,13.8,13.81,48400.0,9.2779,9.2846,9.2712,9.2779,48400.0
2007-10-04 14:15:00,13.82,13.82,13.8,13.81,41200.0,9.2846,9.2846,9.2712,9.2779,41200.0
2007-10-04 14:20:00,13.81,13.82,13.78,13.78,59200.0,9.2779,9.2846,9.2577,9.2577,59200.0
2007-10-04 14:25:00,13.78,13.84,13.78,13.83,78400.0,9.2577,9.298,9.2577,9.2913,78400.0
2007-10-04 14:30:00,13.83,13.84,13.79,13.8,43600.0,9.2913,9.298,9.2644,9.2712,43600.0
2007-10-04 14:35:00,13.8,13.82,13.78,13.79,104000.0,9.2712,9.2846,9.2577,9.2644,104000.0
2007-10-04 14:40:00,13.79,13.79,13.69,13.72,280400.0,9.2644,9.2644,9.1973,9.2174,280400.0
2007-10-04 14:45:00,13.72,13.74,13.65,13.69,305600.0,9.2174,9.2309,9.1704,9.1973,305600.0
2007-10-04 14:50:00,13.69,13.69,13.6,13.62,297600.0,9.1973,9.1973,9.1368,9.1502,297600.0
2007-10-04 14:55:00,13.62,13.63,13.57,13.59,244000.0,9.1502,9.1569,9.1166,9.1301,244000.0
2007-10-04 15:00:00,13.59,13.62,13.52,13.59,303200.0,9.1301,9.1502,9.083,9.1301,303200.0
2007-10-04 15:05:00,13.59,13.64,13.58,13.62,175200.0,9.1301,9.1637,9.1234,9.1502,175200.0
2007-10-04 15:10:00,13.63,13.67,13.62,13.64,74400.0,9.1569,9.1838,9.1502,9.1637,74400.0
2007-10-04 15:15:00,13.64,13.66,13.63,13.65,171200.0,9.1637,9.1771,9.1569,9.1704,171200.0
2007-10-04 15:20:00,13.65,13.67,13.64,13.66,109200.0,9.1704,9.1838,9.1637,9.1771,109200.0
2007-10-04 15:25:00,13.66,13.68,13.65,13.66,140800.0,9.1771,9.1905,9.1704,9.1771,140800.0
2007-10-04 15:30:00,13.66,13.68,13.66,13.68,222800.0,9.1771,9.1905,9.1771,9.1905,222800.0
2007-10-04 15:35:00,13.67,13.69,13.66,13.67,248400.0,9.1838,9.1973,9.1771,9.1838,248400.0
2007-10-04 15:40:00,13.68,13.69,13.66,13.68,119200.0,9.1905,9.1973,9.1771,9.1905,119200.0
2007-10-04 15:45:00,13.68,13.68,13.65,13.66,177600.0,9.1905,9.1905,9.1704,9.1771,177600.0
2007-10-04 15:50:00,13.65,13.65,13.63,13.64,244000.0,9.1704,9.1704,9.1569,9.1637,244000.0
2007-10-04 15:55:00,13.65,13.65,13.63,13.65,338000.0,9.1704,9.1704,9.1569,9.1704,338000.0
2007-10-05 09:30:00,13.78,13.8,13.76,13.78,177200.0,9.2577,9.2712,9.2443,9.2577,177200.0
2007-10-05 09:35:00,13.78,13.8,13.75,13.78,188800.0,9.2577,9.2712,9.2376,9.2577,188800.0
2007-10-05 09:40:00,13.8,13.87,13.78,13.82,154400.0,9.2712,9.3182,9.2577,9.2846,154400.0
2007-10-05 09:45:00,13.81,13.86,13.8,13.81,222800.0,9.2779,9.3115,9.2712,9.2779,222800.0
2007-10-05 09:50:00,13.81,13.82,13.78,13.79,174400.0,9.2779,9.2846,9.2577,9.2644,174400.0
2007-10-05 09:55:00,13.79,13.8,13.78,13.79,718000.0,9.2644,9.2712,9.2577,9.2644,718000.0
2007-10-05 10:00:00,13.79,13.8,13.75,13.8,189600.0,9.2644,9.2712,9.2376,9.2712,189600.0
2007-10-05 10:05:00,13.8,13.8,13.77,13.79,171600.0,9.2712,9.2712,9.251,9.2644,171600.0
2007-10-05 10:10:00,13.79,13.8,13.78,13.8,127600.0,9.2644,9.2712,9.2577,9.2712,127600.0
2007-10-05 10:15:00,13.79,13.8,13.77,13.78,74000.0,9.2644,9.2712,9.251,9.2577,74000.0
2007-10-05 10:20:00,13.78,13.78,13.72,13.72,110000.0,9.2577,9.2577,9.2174,9.2174,110000.0
2007-10-05 10:25:00,13.73,13.75,13.7,13.74,109600.0,9.2241,9.2376,9.204,9.2309,109600.0
2007-10-05 10:30:00,13.74,13.76,13.73,13.76,305600.0,9.2309,9.2443,9.2241,9.2443,305600.0
2007-10-05 10:35:00,13.76,13.76,13.72,13.75,99200.0,9.2443,9.2443,9.2174,9.2376,99200.0
2007-10-05 10:40:00,13.75,13.75,13.73,13.75,84000.0,9.2376,9.2376,9.2241,9.2376,84000.0
2007-10-05 10:45:00,13.75,13.77,13.73,13.77,90800.0,9.2376,9.251,9.2241,9.251,90800.0
2007-10-05 10:50:00,13.77,13.77,13.72,13.72,82800.0,9.251,9.251,9.2174,9.2174,82800.0
2007-10-05 10:55:00,13.72,13.74,13.71,13.73,119200.0,9.2174,9.2309,9.2107,9.2241,119200.0
2007-10-05 11:00:00,13.74,13.74,13.72,13.74,87200.0,9.2309,9.2309,9.2174,9.2309,87200.0
2007-10-05 11:05:00,13.74,13.78,13.74,13.77,72400.0,9.2309,9.2577,9.2309,9.251,72400.0
2007-10-05 11:10:00,13.77,13.81,13.77,13.81,116000.0,9.251,9.2779,9.251,9.2779,116000.0
2007-10-05 11:15:00,13.81,13.87,13.81,13.87,186000.0,9.2779,9.3182,9.2779,9.3182,186000.0
2007-10-05 11:20:00,13.87,13.92,13.86,13.89,166800.0,9.3182,9.3518,9.3115,9.3316,166800.0
2007-10-05 11:25:00,13.9,13.91,13.88,13.88,118800.0,9.3383,9.3451,9.3249,9.3249,118800.0
2007-10-05 11:30:00,13.88,13.9,13.87,13.9,73200.0,9.3249,9.3383,9.3182,9.3383,73200.0
2007-10-05 11:35:00,13.9,13.99,13.9,13.99,299200.0,9.3383,9.3988,9.3383,9.3988,299200.0
2007-10-05 11:40:00,13.99,14.15,13.99,14.13,505600.0,9.3988,9.5063,9.3988,9.4929,505600.0
2007-10-05 11:45:00,14.13,14.17,14.09,14.1,132000.0,9.4929,9.5197,9.466,9.4727,132000.0
2007-10-05 11:50:00,14.09,14.13,14.08,14.12,117600.0,9.466,9.4929,9.4593,9.4861,117600.0
2007-10-05 11:55:00,14.12,14.13,14.07,14.09,80800.0,9.4861,9.4929,9.4526,9.466,80800.0
2007-10-05 12:00:00,14.09,14.1,14.04,14.04,137600.0,9.466,9.4727,9.4324,9.4324,137600.0
2007-10-05 12:05:00,14.05,14.05,14.0,14.03,89600.0,9.4391,9.4391,9.4055,9.4257,89600.0
2007-10-05 12:10:00,14.02,14.04,14.02,14.04,58400.0,9.419,9.4324,9.419,9.4324,58400.0
2007-10-05 12:15:00,14.04,14.07,14.04,14.07,55200.0,9.4324,9.4526,9.4324,9.4526,55200.0
2007-10-05 12:20:00,14.07,14.11,14.07,14.1,47200.0,9.4526,9.4794,9.4526,9.4727,47200.0
2007-10-05 12:25:00,14.11,14.12,14.03,14.03,38000.0,9.4794,9.4861,9.4257,9.4257,38000.0
2007-10-05 12:30:00,14.04,14.05,14.03,14.04,14000.0,9.4324,9.4391,9.4257,9.4324,14000.0
2007-10-05 12:35:00,14.04,14.05,14.04,14.04,17600.0,9.4324,9.4391,9.4324,9.4324,17600.0
2007-10-05 12:40:00,14.04,14.05,14.04,14.04,45200.0,9.4324,9.4391,9.4324,9.4324,45200.0
2007-10-05 12:45:00,14.04,14.05,14.0,14.01,41200.0,9.4324,9.4391,9.4055,9.4122,41200.0
2007-10-05 12:50:00,14.01,14.02,14.01,14.02,38800.0,9.4122,9.419,9.4122,9.419,38800.0
2007-10-05 12:55:00,14.02,14.06,14.02,14.05,26000.0,9.419,9.4458,9.419,9.4391,26000.0
2007-10-05 13:00:00,14.05,14.09,14.03,14.07,38000.0,9.4391,9.466,9.4257,9.4526,38000.0
2007-10-05 13:05:00,14.07,14.08,14.05,14.06,33200.0,9.4526,9.4593,9.4391,9.4458,33200.0
2007-10-05 13:10:00,14.06,14.08,14.04,14.07,41600.0,9.4458,9.4593,9.4324,9.4526,41600.0
2007-10-05 13:15:00,14.07,14.07,14.02,14.04,54800.0,9.4526,9.4526,9.419,9.4324,54800.0
2007-10-05 13:20:00,14.04,14.09,14.04,14.06,53600.0,9.4324,9.466,9.4324,9.4458,53600.0
2007-10-05 13:25:00,14.06,14.08,14.06,14.08,38000.0,9.4458,9.4593,9.4458,9.4593,38000.0
2007-10-05 13:30:00,14.08,14.09,14.07,14.09,77200.0,9.4593,9.466,9.4526,9.466,77200.0
2007-10-05 13:35:00,14.09,14.1,14.09,14.1,48000.0,9.466,9.4727,9.466,9.4727,48000.0
2007-10-05 13:40:00,14.1,14.12,14.09,14.11,109200.0,9.4727,9.4861,9.466,9.4794,109200.0
2007-10-05 13:45:00,14.11,14.15,14.11,14.13,67200.0,9.4794,9.5063,9.4794,9.4929,67200.0
2007-10-05 13:50:00,14.13,14.14,14.12,14.14,70800.0,9.4929,9.4996,9.4861,9.4996,70800.0
2007-10-05 13:55:00,14.13,14.17,14.13,14.15,142800.0,9.4929,9.5197,9.4929,9.5063,142800.0
2007-10-05 14:00:00,14.15,14.18,14.13,14.16,104000.0,9.5063,9.5265,9.4929,9.513,104000.0
2007-10-05 14:05:00,14.16,14.17,14.15,14.16,38800.0,9.513,9.5197,9.5063,9.513,38800.0
2007-10-05 14:10:00,14.16,14.19,14.16,14.17,66800.0,9.513,9.5332,9.513,9.5197,66800.0
2007-10-05 14:15:00,14.16,14.19,14.16,14.19,66000.0,9.513,9.5332,9.513,9.5332,66000.0
2007-10-05 14:20:00,14.19,14.19,14.17,14.17,34800.0,9.5332,9.5332,9.5197,9.5197,34800.0
2007-10-05 14:25:00,14.18,14.18,14.13,14.16,38000.0,9.5265,9.5265,9.4929,9.513,38000.0
2007-10-05 14:30:00,14.15,14.15,14.14,14.14,54000.0,9.5063,9.5063,9.4996,9.4996,54000.0
2007-10-05 14:35:00,14.14,14.15,14.13,14.14,49600.0,9.4996,9.5063,9.4929,9.4996,49600.0
2007-10-05 14:40:00,14.14,14.18,14.14,14.15,108800.0,9.4996,9.5265,9.4996,9.5063,108800.0
2007-10-05 14:45:00,14.15,14.17,14.13,14.13,38800.0,9.5063,9.5197,9.4929,9.4929,38800.0
2007-10-05 14:50:00,14.13,14.15,14.13,14.13,37600.0,9.4929,9.5063,9.4929,9.4929,37600.0
2007-10-05 14:55:00,14.13,14.14,14.13,14.14,45600.0,9.4929,9.4996,9.4929,9.4996,45600.0
2007-10-05 15:00:00,14.14,14.17,14.13,14.14,80000.0,9.4996,9.5197,9.4929,9.4996,80000.0
2007-10-05 15:05:00,14.14,14.17,14.14,14.15,63600.0,9.4996,9.5197,9.4996,9.5063,63600.0
2007-10-05 15:10:00,14.15,14.15,14.13,14.13,35600.0,9.5063,9.5063,9.4929,9.4929,35600.0
2007-10-05 15:15:00,14.13,14.15,14.12,14.13,132400.0,9.4929,9.5063,9.4861,9.4929,132400.0
2007-10-05 15:20:00,14.13,14.15,14.12,14.14,76400.0,9.4929,9.5063,9.4861,9.4996,76400.0
2007-10-05 15:25:00,14.14,14.15,14.14,14.14,32000.0,9.4996,9.5063,9.4996,9.4996,32000.0
2007-10-05 15:30:00,14.14,14.15,14.13,14.13,122000.0,9.4996,9.5063,9.4929,9.4929,122000.0
2007-10-05 15:35:00,14.13,14.15,14.13,14.14,132800.0,9.4929,9.5063,9.4929,9.4996,132800.0
2007-10-05 15:40:00,14.15,14.15,14.1,14.13,213600.0,9.5063,9.5063,9.4727,9.4929,213600.0
2007-10-05 15:45:00,14.13,14.13,14.1,14.12,216800.0,9.4929,9.4929,9.4727,9.4861,216800.0
2007-10-05 15:50:00,14.12,14.15,14.12,14.12,309200.0,9.4861,9.5063,9.4861,9.4861,309200.0
2007-10-05 15:55:00,14.12,14.18,14.12,14.17,413600.0,9.4861,9.5265,9.4861,9.5197,413600.0
2007-10-08 09:30:00,14.21,14.25,14.13,14.17,80000.0,9.5466,9.5735,9.4929,9.5197,80000.0
2007-10-08 09:35:00,14.24,14.25,14.19,14.25,69200.0,9.5668,9.5735,9.5332,9.5735,69200.0
2007-10-08 09:40:00,14.25,14.37,14.24,14.34,158400.0,9.5735,9.6541,9.5668,9.6339,158400.0
2007-10-08 09:45:00,14.35,14.36,14.3,14.31,111200.0,9.6407,9.6474,9.6071,9.6138,111200.0
2007-10-08 09:50:00,14.31,14.32,14.3,14.3,67600.0,9.6138,9.6205,9.6071,9.6071,67600.0
2007-10-08 09:55:00,14.3,14.33,14.3,14.31,60400.0,9.6071,9.6272,9.6071,9.6138,60400.0
2007-10-08 10:00:00,14.31,14.37,14.31,14.33,82000.0,9.6138,9.6541,9.6138,9.6272,82000.0
2007-10-08 10:05:00,14.33,14.37,14.31,14.34,158400.0,9.6272,9.6541,9.6138,9.6339,158400.0
2007-10-08 10:10:00,14.34,14.4,14.34,14.36,136800.0,9.6339,9.6743,9.6339,9.6474,136800.0
2007-10-08 10:15:00,14.36,14.37,14.35,14.37,49200.0,9.6474,9.6541,9.6407,9.6541,49200.0
2007-10-08 10:20:00,14.38,14.47,14.38,14.45,103600.0,9.6608,9.7213,9.6608,9.7078,103600.0
2007-10-08 10:25:00,14.46,14.47,14.38,14.38,49200.0,9.7146,9.7213,9.6608,9.6608,49200.0
2007-10-08 10:30:00,14.37,14.38,14.35,14.36,35600.0,9.6541,9.6608,9.6407,9.6474,35600.0
2007-10-08 10:35:00,14.35,14.37,14.35,14.35,62800.0,9.6407,9.6541,9.6407,9.6407,62800.0
2007-10-08 10:40:00,14.36,14.36,14.35,14.36,48000.0,9.6474,9.6474,9.6407,9.6474,48000.0
2007-10-08 10:45:00,14.36,14.36,14.35,14.35,28000.0,9.6474,9.6474,9.6407,9.6407,28000.0
2007-10-08 10:50:00,14.35,14.36,14.33,14.34,92800.0,9.6407,9.6474,9.6272,9.6339,92800.0
2007-10-08 10:55:00,14.34,14.34,14.31,14.31,101200.0,9.6339,9.6339,9.6138,9.6138,101200.0
2007-10-08 11:00:00,14.32,14.32,14.2,14.22,152400.0,9.6205,9.6205,9.5399,9.5533,152400.0
2007-10-08 11:05:00,14.21,14.21,14.09,14.11,154800.0,9.5466,9.5466,9.466,9.4794,154800.0
2007-10-08 11:10:00,14.12,14.15,14.11,14.14,60800.0,9.4861,9.5063,9.4794,9.4996,60800.0
2007-10-08 11:15:00,14.14,14.15,14.14,14.14,30800.0,9.4996,9.5063,9.4996,9.4996,30800.0
2007-10-08 11:20:00,14.15,14.16,14.13,14.15,36000.0,9.5063,9.513,9.4929,9.5063,36000.0
2007-10-08 11:25:00,14.15,14.16,14.13,14.14,18800.0,9.5063,9.513,9.4929,9.4996,18800.0
2007-10-08 11:30:00,14.13,14.14,14.11,14.11,22000.0,9.4929,9.4996,9.4794,9.4794,22000.0
2007-10-08 11:35:00,14.12,14.12,14.09,14.1,52800.0,9.4861,9.4861,9.466,9.4727,52800.0
2007-10-08 11:40:00,14.1,14.15,14.1,14.14,18800.0,9.4727,9.5063,9.4727,9.4996,18800.0
2007-10-08 11:45:00,14.15,14.15,14.14,14.14,39200.0,9.5063,9.5063,9.4996,9.4996,39200.0
2007-10-08 11:50:00,14.14,14.15,14.1,14.11,47200.0,9.4996,9.5063,9.4727,9.4794,47200.0
2007-10-08 11:55:00,14.11,14.14,14.1,14.12,44000.0,9.4794,9.4996,9.4727,9.4861,44000.0
2007-10-08 12:00:00,14.12,14.13,14.11,14.12,13200.0,9.4861,9.4929,9.4794,9.4861,13200.0
2007-10-08 12:05:00,14.12,14.14,14.08,14.08,47600.0,9.4861,9.4996,9.4593,9.4593,47600.0
2007-10-08 12:10:00,14.08,14.13,14.08,14.11,24800.0,9.4593,9.4929,9.4593,9.4794,24800.0
2007-10-08 12:15:00,14.11,14.13,14.11,14.12,33600.0,9.4794,9.4929,9.4794,9.4861,33600.0
2007-10-08 12:20:00,14.13,14.13,14.08,14.09,37600.0,9.4929,9.4929,9.4593,9.466,37600.0
2007-10-08 12:25:00,14.09,14.09,14.08,14.08,34000.0,9.466,9.466,9.4593,9.4593,34000.0
2007-10-08 12:30:00,14.08,14.09,14.08,14.09,25600.0,9.4593,9.466,9.4593,9.466,25600.0
2007-10-08 12:35:00,14.09,14.13,14.09,14.12,36400.0,9.466,9.4929,9.466,9.4861,36400.0
2007-10-08 12:40:00,14.12,14.14,14.12,14.13,61600.0,9.4861,9.4996,9.4861,9.4929,61600.0
2007-10-08 12:45:00,14.13,14.13,14.11,14.11,14000.0,9.4929,9.4929,9.4794,9.4794,14000.0
2007-10-08 12:50:00,14.11,14.12,14.11,14.12,5200.0,9.4794,9.4861,9.4794,9.4861,5200.0
2007-10-08 12:55:00,14.12,14.14,14.12,14.14,27600.0,9.4861,9.4996,9.4861,9.4996,27600.0
2007-10-08 13:00:00,14.13,14.22,14.13,14.19,76000.0,9.4929,9.5533,9.4929,9.5332,76000.0
2007-10-08 13:05:00,14.19,14.19,14.18,14.19,43600.0,9.5332,9.5332,9.5265,9.5332,43600.0
2007-10-08 13:10:00,14.19,14.19,14.19,14.19,21200.0,9.5332,9.5332,9.5332,9.5332,21200.0
2007-10-08 13:15:00,14.19,14.19,14.18,14.19,20000.0,9.5332,9.5332,9.5265,9.5332,20000.0
2007-10-08 13:20:00,14.19,14.2,14.19,14.19,28400.0,9.5332,9.5399,9.5332,9.5332,28400.0
2007-10-08 13:25:00,14.19,14.19,14.19,14.19,30400.0,9.5332,9.5332,9.5332,9.5332,30400.0
2007-10-08 13:30:00,14.19,14.2,14.19,14.2,16000.0,9.5332,9.5399,9.5332,9.5399,16000.0
2007-10-08 13:35:00,14.19,14.25,14.19,14.24,44800.0,9.5332,9.5735,9.5332,9.5668,44800.0
2007-10-08 13:40:00,14.25,14.25,14.2,14.21,26400.0,9.5735,9.5735,9.5399,9.5466,26400.0
2007-10-08 13:45:00,14.2,14.25,14.2,14.24,43200.0,9.5399,9.5735,9.5399,9.5668,43200.0
2007-10-08 13:50:00,14.24,14.25,14.21,14.21,15200.0,9.5668,9.5735,9.5466,9.5466,15200.0
2007-10-08 13:55:00,14.21,14.24,14.21,14.24,9600.0,9.5466,9.5668,9.5466,9.5668,9600.0
2007-10-08 14:00:00,14.24,14.24,14.22,14.24,27200.0,9.5668,9.5668,9.5533,9.5668,27200.0
2007-10-08 14:05:00,14.24,14.24,14.23,14.24,22000.0,9.5668,9.5668,9.56,9.5668,22000.0
2007-10-08 14:10:00,14.24,14.24,14.2,14.2,54000.0,9.5668,9.5668,9.5399,9.5399,54000.0
2007-10-08 14:15:00,14.2,14.26,14.2,14.25,53200.0,9.5399,9.5802,9.5399,9.5735,53200.0
2007-10-08 14:20:00,14.25,14.25,14.24,14.24,23600.0,9.5735,9.5735,9.5668,9.5668,23600.0
2007-10-08 14:25:00,14.24,14.24,14.22,14.22,52000.0,9.5668,9.5668,9.5533,9.5533,52000.0
2007-10-08 14:30:00,14.22,14.22,14.22,14.22,17600.0,9.5533,9.5533,9.5533,9.5533,17600.0
2007-10-08 14:35:00,14.22,14.24,14.19,14.2,86400.0,9.5533,9.5668,9.5332,9.5399,86400.0
2007-10-08 14:40:00,14.2,14.22,14.17,14.19,42400.0,9.5399,9.5533,9.5197,9.5332,42400.0
2007-10-08 14:45:00,14.19,14.2,14.16,14.18,78400.0,9.5332,9.5399,9.513,9.5265,78400.0
2007-10-08 14:50:00,14.18,14.18,14.13,14.14,105600.0,9.5265,9.5265,9.4929,9.4996,105600.0
2007-10-08 14:55:00,14.14,14.15,14.11,14.14,118000.0,9.4996,9.5063,9.4794,9.4996,118000.0
2007-10-08 15:00:00,14.14,14.15,14.14,14.15,98000.0,9.4996,9.5063,9.4996,9.5063,98000.0
2007-10-08 15:05:00,14.15,14.17,14.15,14.17,59200.0,9.5063,9.5197,9.5063,9.5197,59200.0
2007-10-08 15:10:00,14.18,14.19,14.17,14.18,70800.0,9.5265,9.5332,9.5197,9.5265,70800.0
2007-10-08 15:15:00,14.18,14.18,14.17,14.18,54000.0,9.5265,9.5265,9.5197,9.5265,54000.0
2007-10-08 15:20:00,14.17,14.19,14.17,14.19,107600.0,9.5197,9.5332,9.5197,9.5332,107600.0
2007-10-08 15:25:00,14.19,14.19,14.18,14.18,63200.0,9.5332,9.5332,9.5265,9.5265,63200.0
2007-10-08 15:30:00,14.18,14.19,14.17,14.18,93200.0,9.5265,9.5332,9.5197,9.5265,93200.0
2007-10-08 15:35:00,14.18,14.18,14.16,14.18,86400.0,9.5265,9.5265,9.513,9.5265,86400.0
2007-10-08 15:40:00,14.18,14.18,14.17,14.18,43600.0,9.5265,9.5265,9.5197,9.5265,43600.0
2007-10-08 15:45:00,14.18,14.18,14.17,14.18,108400.0,9.5265,9.5265,9.5197,9.5265,108400.0
2007-10-08 15:50:00,14.18,14.2,14.17,14.17,126400.0,9.5265,9.5399,9.5197,9.5197,126400.0
2007-10-08 15:55:00,14.16,14.18,14.16,14.17,124400.0,9.513,9.5265,9.513,9.5197,124400.0
2007-10-09 09:30:00,14.3,14.46,14.3,14.4,352000.0,9.6071,9.7146,9.6071,9.6743,352000.0
2007-10-09 09:35:00,14.4,14.42,14.27,14.35,340800.0,9.6743,9.6877,9.5869,9.6407,340800.0
2007-10-09 09:40:00,14.36,14.38,14.3,14.3,150800.0,9.6474,9.6608,9.6071,9.6071,150800.0
2007-10-09 09:45:00,14.3,14.32,14.27,14.3,150000.0,9.6071,9.6205,9.5869,9.6071,150000.0
2007-10-09 09:50:00,14.3,14.33,14.29,14.3,106400.0,9.6071,9.6272,9.6004,9.6071,106400.0
2007-10-09 09:55:00,14.3,14.35,14.3,14.35,95600.0,9.6071,9.6407,9.6071,9.6407,95600.0
2007-10-09 10:00:00,14.35,14.38,14.33,14.35,278000.0,9.6407,9.6608,9.6272,9.6407,278000.0
2007-10-09 10:05:00,14.36,14.36,14.33,14.34,159600.0,9.6474,9.6474,9.6272,9.6339,159600.0
2007-10-09 10:10:00,14.34,14.35,14.3,14.34,127600.0,9.6339,9.6407,9.6071,9.6339,127600.0
2007-10-09 10:15:00,14.34,14.35,14.33,14.35,88800.0,9.6339,9.6407,9.6272,9.6407,88800.0
2007-10-09 10:20:00,14.35,14.36,14.34,14.35,198800.0,9.6407,9.6474,9.6339,9.6407,198800.0
2007-10-09 10:25:00,14.35,14.36,14.34,14.35,154800.0,9.6407,9.6474,9.6339,9.6407,154800.0
2007-10-09 10:30:00,14.35,14.36,14.3,14.3,135200.0,9.6407,9.6474,9.6071,9.6071,135200.0
2007-10-09 10:35:00,14.3,14.33,14.3,14.32,103200.0,9.6071,9.6272,9.6071,9.6205,103200.0
2007-10-09 10:40:00,14.32,14.35,14.32,14.35,74400.0,9.6205,9.6407,9.6205,9.6407,74400.0
2007-10-09 10:45:00,14.35,14.35,14.34,14.35,117600.0,9.6407,9.6407,9.6339,9.6407,117600.0
2007-10-09 10:50:00,14.35,14.36,14.35,14.35,160400.0,9.6407,9.6474,9.6407,9.6407,160400.0
2007-10-09 10:55:00,14.36,14.36,14.35,14.35,72000.0,9.6474,9.6474,9.6407,9.6407,72000.0
2007-10-09 11:00:00,14.35,14.36,14.35,14.36,92400.0,9.6407,9.6474,9.6407,9.6474,92400.0
2007-10-09 11:05:00,14.36,14.36,14.35,14.36,139600.0,9.6474,9.6474,9.6407,9.6474,139600.0
2007-10-09 11:10:00,14.36,14.36,14.36,14.36,220000.0,9.6474,9.6474,9.6474,9.6474,220000.0
2007-10-09 11:15:00,14.36,14.37,14.36,14.36,150800.0,9.6474,9.6541,9.6474,9.6474,150800.0
2007-10-09 11:20:00,14.36,14.47,14.36,14.44,247600.0,9.6474,9.7213,9.6474,9.7011,247600.0
2007-10-09 11:25:00,14.44,14.6,14.43,14.55,288400.0,9.7011,9.8086,9.6944,9.775,288400.0
2007-10-09 11:30:00,14.55,14.67,14.55,14.65,257200.0,9.775,9.8556,9.775,9.8422,257200.0
2007-10-09 11:35:00,14.65,14.68,14.6,14.61,247200.0,9.8422,9.8624,9.8086,9.8153,247200.0
2007-10-09 11:40:00,14.6,14.63,14.59,14.62,90400.0,9.8086,9.8288,9.8019,9.8221,90400.0
2007-10-09 11:45:00,14.63,14.65,14.62,14.63,166000.0,9.8288,9.8422,9.8221,9.8288,166000.0
2007-10-09 11:50:00,14.63,14.72,14.63,14.7,216000.0,9.8288,9.8892,9.8288,9.8758,216000.0
2007-10-09 11:55:00,14.7,14.71,14.66,14.66,101600.0,9.8758,9.8825,9.8489,9.8489,101600.0
2007-10-09 12:00:00,14.67,14.67,14.6,14.6,145600.0,9.8556,9.8556,9.8086,9.8086,145600.0
2007-10-09 12:05:00,14.6,14.61,14.53,14.53,207600.0,9.8086,9.8153,9.7616,9.7616,207600.0
2007-10-09 12:10:00,14.53,14.55,14.52,14.52,115600.0,9.7616,9.775,9.7549,9.7549,115600.0
2007-10-09 12:15:00,14.52,14.52,14.47,14.49,76800.0,9.7549,9.7549,9.7213,9.7347,76800.0
2007-10-09 12:20:00,14.49,14.49,14.48,14.48,88000.0,9.7347,9.7347,9.728,9.728,88000.0
2007-10-09 12:25:00,14.48,14.48,14.43,14.44,66000.0,9.728,9.728,9.6944,9.7011,66000.0
2007-10-09 12:30:00,14.44,14.44,14.4,14.41,128400.0,9.7011,9.7011,9.6743,9.681,128400.0
2007-10-09 12:35:00,14.41,14.42,14.4,14.41,46000.0,9.681,9.6877,9.6743,9.681,46000.0
2007-10-09 12:40:00,14.4,14.4,14.39,14.39,49600.0,9.6743,9.6743,9.6675,9.6675,49600.0
2007-10-09 12:45:00,14.39,14.4,14.36,14.38,100400.0,9.6675,9.6743,9.6474,9.6608,100400.0
2007-10-09 12:50:00,14.38,14.44,14.38,14.39,124000.0,9.6608,9.7011,9.6608,9.6675,124000.0
2007-10-09 12:55:00,14.39,14.48,14.39,14.47,100000.0,9.6675,9.728,9.6675,9.7213,100000.0
2007-10-09 13:00:00,14.46,14.5,14.46,14.49,43200.0,9.7146,9.7414,9.7146,9.7347,43200.0
2007-10-09 13:05:00,14.49,14.53,14.45,14.45,130800.0,9.7347,9.7616,9.7078,9.7078,130800.0
2007-10-09 13:10:00,14.45,14.47,14.42,14.47,120000.0,9.7078,9.7213,9.6877,9.7213,120000.0
2007-10-09 13:15:00,14.47,14.51,14.46,14.49,53600.0,9.7213,9.7482,9.7146,9.7347,53600.0
2007-10-09 13:20:00,14.49,14.5,14.45,14.45,74800.0,9.7347,9.7414,9.7078,9.7078,74800.0
2007-10-09 13:25:00,14.45,14.47,14.45,14.45,50400.0,9.7078,9.7213,9.7078,9.7078,50400.0
2007-10-09 13:30:00,14.45,14.45,14.43,14.44,88800.0,9.7078,9.7078,9.6944,9.7011,88800.0
2007-10-09 13:35:00,14.44,14.44,14.43,14.43,35200.0,9.7011,9.7011,9.6944,9.6944,35200.0
2007-10-09 13:40:00,14.44,14.44,14.43,14.44,51600.0,9.7011,9.7011,9.6944,9.7011,51600.0
2007-10-09 13:45:00,14.44,14.5,14.43,14.49,93200.0,9.7011,9.7414,9.6944,9.7347,93200.0
2007-10-09 13:50:00,14.49,14.53,14.49,14.52,150000.0,9.7347,9.7616,9.7347,9.7549,150000.0
2007-10-09 13:55:00,14.52,14.53,14.51,14.51,44400.0,9.7549,9.7616,9.7482,9.7482,44400.0
2007-10-09 14:00:00,14.51,14.55,14.49,14.55,137600.0,9.7482,9.775,9.7347,9.775,137600.0
2007-10-09 14:05:00,14.56,14.61,14.53,14.54,183200.0,9.7817,9.8153,9.7616,9.7683,183200.0
2007-10-09 14:10:00,14.53,14.6,14.52,14.6,98800.0,9.7616,9.8086,9.7549,9.8086,98800.0
2007-10-09 14:15:00,14.59,14.68,14.59,14.64,210800.0,9.8019,9.8624,9.8019,9.8355,210800.0
2007-10-09 14:20:00,14.64,14.65,14.6,14.61,123200.0,9.8355,9.8422,9.8086,9.8153,123200.0
2007-10-09 14:25:00,14.61,14.65,14.6,14.62,322400.0,9.8153,9.8422,9.8086,9.8221,322400.0
2007-10-09 14:30:00,14.63,14.65,14.62,14.63,106000.0,9.8288,9.8422,9.8221,9.8288,106000.0
2007-10-09 14:35:00,14.62,14.63,14.56,14.58,220000.0,9.8221,9.8288,9.7817,9.7952,220000.0
2007-10-09 14:40:00,14.58,14.65,14.57,14.65,197200.0,9.7952,9.8422,9.7885,9.8422,197200.0
2007-10-09 14:45:00,14.65,14.69,14.65,14.67,210400.0,9.8422,9.8691,9.8422,9.8556,210400.0
2007-10-09 14:50:00,14.66,14.71,14.65,14.69,153600.0,9.8489,9.8825,9.8422,9.8691,153600.0
2007-10-09 14:55:00,14.7,14.7,14.68,14.7,116400.0,9.8758,9.8758,9.8624,9.8758,116400.0
2007-10-09 15:00:00,14.69,14.69,14.6,14.6,168000.0,9.8691,9.8691,9.8086,9.8086,168000.0
2007-10-09 15:05:00,14.6,14.61,14.58,14.61,106400.0,9.8086,9.8153,9.7952,9.8153,106400.0
2007-10-09 15:10:00,14.61,14.67,14.61,14.66,81200.0,9.8153,9.8556,9.8153,9.8489,81200.0
2007-10-09 15:15:00,14.66,14.69,14.65,14.69,102800.0,9.8489,9.8691,9.8422,9.8691,102800.0
2007-10-09 15:20:00,14.69,14.7,14.67,14.68,218000.0,9.8691,9.8758,9.8556,9.8624,218000.0
2007-10-09 15:25:00,14.68,14.71,14.67,14.69,175200.0,9.8624,9.8825,9.8556,9.8691,175200.0
2007-10-09 15:30:00,14.69,14.7,14.68,14.68,71600.0,9.8691,9.8758,9.8624,9.8624,71600.0
2007-10-09 15:35:00,14.68,14.7,14.68,14.7,117200.0,9.8624,9.8758,9.8624,9.8758,117200.0
2007-10-09 15:40:00,14.7,14.7,14.66,14.66,136400.0,9.8758,9.8758,9.8489,9.8489,136400.0
2007-10-09 15:45:00,14.66,14.67,14.65,14.65,137600.0,9.8489,9.8556,9.8422,9.8422,137600.0
2007-10-09 15:50:00,14.65,14.67,14.64,14.65,178800.0,9.8422,9.8556,9.8355,9.8422,178800.0
2007-10-09 15:55:00,14.65,14.68,14.65,14.67,352800.0,9.8422,9.8624,9.8422,9.8556,352800.0
2007-10-10 09:30:00,14.69,14.74,14.69,14.7,125600.0,9.8691,9.9027,9.8691,9.8758,125600.0
2007-10-10 09:35:00,14.7,14.72,14.67,14.69,59200.0,9.8758,9.8892,9.8556,9.8691,59200.0
2007-10-10 09:40:00,14.68,14.7,14.67,14.68,37200.0,9.8624,9.8758,9.8556,9.8624,37200.0
2007-10-10 09:45:00,14.68,14.74,14.68,14.74,144000.0,9.8624,9.9027,9.8624,9.9027,144000.0
2007-10-10 09:50:00,14.74,14.74,14.72,14.73,109600.0,9.9027,9.9027,9.8892,9.896,109600.0
2007-10-10 09:55:00,14.73,14.83,14.72,14.77,469200.0,9.896,9.9631,9.8892,9.9228,469200.0
2007-10-10 10:00:00,14.76,14.82,14.72,14.8,156400.0,9.9161,9.9564,9.8892,9.943,156400.0
2007-10-10 10:05:00,14.8,14.85,14.78,14.82,131600.0,9.943,9.9766,9.9295,9.9564,131600.0
2007-10-10 10:10:00,14.82,14.84,14.79,14.81,74800.0,9.9564,9.9699,9.9363,9.9497,74800.0
2007-10-10 10:15:00,14.81,14.83,14.81,14.82,107200.0,9.9497,9.9631,9.9497,9.9564,107200.0
2007-10-10 10:20:00,14.81,14.86,14.81,14.85,120400.0,9.9497,9.9833,9.9497,9.9766,120400.0
2007-10-10 10:25:00,14.85,14.86,14.81,14.81,82800.0,9.9766,9.9833,9.9497,9.9497,82800.0
2007-10-10 10:30:00,14.81,14.82,14.8,14.81,128800.0,9.9497,9.9564,9.943,9.9497,128800.0
2007-10-10 10:35:00,14.82,14.86,14.81,14.84,278800.0,9.9564,9.9833,9.9497,9.9699,278800.0
2007-10-10 10:40:00,14.84,14.84,14.81,14.83,116400.0,9.9699,9.9699,9.9497,9.9631,116400.0
2007-10-10 10:45:00,14.83,14.84,14.81,14.83,74000.0,9.9631,9.9699,9.9497,9.9631,74000.0
2007-10-10 10:50:00,14.83,14.84,14.81,14.82,51600.0,9.9631,9.9699,9.9497,9.9564,51600.0
2007-10-10 10:55:00,14.81,14.82,14.77,14.78,76400.0,9.9497,9.9564,9.9228,9.9295,76400.0
2007-10-10 11:00:00,14.78,14.81,14.77,14.8,96800.0,9.9295,9.9497,9.9228,9.943,96800.0
2007-10-10 11:05:00,14.79,14.8,14.78,14.78,229600.0,9.9363,9.943,9.9295,9.9295,229600.0
2007-10-10 11:10:00,14.78,14.79,14.76,14.77,112000.0,9.9295,9.9363,9.9161,9.9228,112000.0
2007-10-10 11:15:00,14.77,14.77,14.74,14.74,200800.0,9.9228,9.9228,9.9027,9.9027,200800.0
2007-10-10 11:20:00,14.74,14.74,14.7,14.74,76400.0,9.9027,9.9027,9.8758,9.9027,76400.0
2007-10-10 11:25:00,14.74,14.76,14.72,14.75,121200.0,9.9027,9.9161,9.8892,9.9094,121200.0
2007-10-10 11:30:00,14.75,14.75,14.72,14.73,87200.0,9.9094,9.9094,9.8892,9.896,87200.0
2007-10-10 11:35:00,14.74,14.75,14.72,14.74,60800.0,9.9027,9.9094,9.8892,9.9027,60800.0
2007-10-10 11:40:00,14.74,14.74,14.71,14.72,66800.0,9.9027,9.9027,9.8825,9.8892,66800.0
2007-10-10 11:45:00,14.72,14.74,14.69,14.69,116800.0,9.8892,9.9027,9.8691,9.8691,116800.0
2007-10-10 11:50:00,14.7,14.7,14.59,14.6,250000.0,9.8758,9.8758,9.8019,9.8086,250000.0
2007-10-10 11:55:00,14.6,14.64,14.6,14.61,91200.0,9.8086,9.8355,9.8086,9.8153,91200.0
2007-10-10 12:00:00,14.61,14.64,14.6,14.63,96400.0,9.8153,9.8355,9.8086,9.8288,96400.0
2007-10-10 12:05:00,14.63,14.66,14.6,14.63,116800.0,9.8288,9.8489,9.8086,9.8288,116800.0
2007-10-10 12:10:00,14.63,14.65,14.62,14.64,59200.0,9.8288,9.8422,9.8221,9.8355,59200.0
2007-10-10 12:15:00,14.64,14.71,14.64,14.68,140800.0,9.8355,9.8825,9.8355,9.8624,140800.0
2007-10-10 12:20:00,14.69,14.7,14.63,14.65,58000.0,9.8691,9.8758,9.8288,9.8422,58000.0
2007-10-10 12:25:00,14.65,14.67,14.56,14.57,191200.0,9.8422,9.8556,9.7817,9.7885,191200.0
2007-10-10 12:30:00,14.57,14.59,14.5,14.59,158400.0,9.7885,9.8019,9.7414,9.8019,158400.0
2007-10-10 12:35:00,14.59,14.63,14.59,14.62,61600.0,9.8019,9.8288,9.8019,9.8221,61600.0
2007-10-10 12:40:00,14.61,14.64,14.61,14.63,26400.0,9.8153,9.8355,9.8153,9.8288,26400.0
2007-10-10 12:45:00,14.63,14.65,14.63,14.63,40800.0,9.8288,9.8422,9.8288,9.8288,40800.0
2007-10-10 12:50:00,14.63,14.67,14.62,14.67,84400.0,9.8288,9.8556,9.8221,9.8556,84400.0
2007-10-10 12:55:00,14.67,14.67,14.63,14.64,25600.0,9.8556,9.8556,9.8288,9.8355,25600.0
2007-10-10 13:00:00,14.63,14.64,14.62,14.62,48800.0,9.8288,9.8355,9.8221,9.8221,48800.0
2007-10-10 13:05:00,14.62,14.63,14.62,14.63,44400.0,9.8221,9.8288,9.8221,9.8288,44400.0
2007-10-10 13:10:00,14.63,14.65,14.6,14.62,40400.0,9.8288,9.8422,9.8086,9.8221,40400.0
2007-10-10 13:15:00,14.62,14.62,14.59,14.6,46800.0,9.8221,9.8221,9.8019,9.8086,46800.0
2007-10-10 13:20:00,14.6,14.63,14.6,14.63,34400.0,9.8086,9.8288,9.8086,9.8288,34400.0
2007-10-10 13:25:00,14.63,14.63,14.62,14.63,33200.0,9.8288,9.8288,9.8221,9.8288,33200.0
2007-10-10 13:30:00,14.63,14.63,14.62,14.63,36800.0,9.8288,9.8288,9.8221,9.8288,36800.0
2007-10-10 13:35:00,14.63,14.64,14.63,14.63,24000.0,9.8288,9.8355,9.8288,9.8288,24000.0
2007-10-10 13:40:00,14.63,14.65,14.63,14.64,16400.0,9.8288,9.8422,9.8288,9.8355,16400.0
2007-10-10 13:45:00,14.63,14.64,14.6,14.6,106400.0,9.8288,9.8355,9.8086,9.8086,106400.0
2007-10-10 13:50:00,14.6,14.64,14.6,14.63,66800.0,9.8086,9.8355,9.8086,9.8288,66800.0
2007-10-10 13:55:00,14.63,14.63,14.62,14.63,48800.0,9.8288,9.8288,9.8221,9.8288,48800.0
2007-10-10 14:00:00,14.63,14.65,14.62,14.65,56000.0,9.8288,9.8422,9.8221,9.8422,56000.0
2007-10-10 14:05:00,14.65,14.66,14.63,14.66,36400.0,9.8422,9.8489,9.8288,9.8489,36400.0
2007-10-10 14:10:00,14.65,14.65,14.64,14.65,22400.0,9.8422,9.8422,9.8355,9.8422,22400.0
2007-10-10 14:15:00,14.65,14.72,14.65,14.72,42400.0,9.8422,9.8892,9.8422,9.8892,42400.0
2007-10-10 14:20:00,14.72,14.72,14.63,14.66,110400.0,9.8892,9.8892,9.8288,9.8489,110400.0
2007-10-10 14:25:00,14.66,14.69,14.64,14.67,138000.0,9.8489,9.8691,9.8355,9.8556,138000.0
2007-10-10 14:30:00,14.67,14.68,14.64,14.67,46000.0,9.8556,9.8624,9.8355,9.8556,46000.0
2007-10-10 14:35:00,14.67,14.67,14.65,14.67,24800.0,9.8556,9.8556,9.8422,9.8556,24800.0
2007-10-10 14:40:00,14.66,14.69,14.66,14.67,97600.0,9.8489,9.8691,9.8489,9.8556,97600.0
2007-10-10 14:45:00,14.67,14.68,14.65,14.66,82000.0,9.8556,9.8624,9.8422,9.8489,82000.0
2007-10-10 14:50:00,14.66,14.67,14.65,14.67,100800.0,9.8489,9.8556,9.8422,9.8556,100800.0
2007-10-10 14:55:00,14.67,14.69,14.65,14.67,115200.0,9.8556,9.8691,9.8422,9.8556,115200.0
2007-10-10 15:00:00,14.68,14.69,14.66,14.68,105200.0,9.8624,9.8691,9.8489,9.8624,105200.0
2007-10-10 15:05:00,14.68,14.68,14.66,14.66,153200.0,9.8624,9.8624,9.8489,9.8489,153200.0
2007-10-10 15:10:00,14.67,14.72,14.66,14.71,128800.0,9.8556,9.8892,9.8489,9.8825,128800.0
2007-10-10 15:15:00,14.71,14.78,14.71,14.78,248000.0,9.8825,9.9295,9.8825,9.9295,248000.0
2007-10-10 15:20:00,14.78,14.8,14.77,14.78,230800.0,9.9295,9.943,9.9228,9.9295,230800.0
2007-10-10 15:25:00,14.78,14.78,14.74,14.75,148800.0,9.9295,9.9295,9.9027,9.9094,148800.0
2007-10-10 15:30:00,14.75,14.79,14.74,14.76,178800.0,9.9094,9.9363,9.9027,9.9161,178800.0
2007-10-10 15:35:00,14.77,14.78,14.71,14.72,195200.0,9.9228,9.9295,9.8825,9.8892,195200.0
2007-10-10 15:40:00,14.72,14.75,14.72,14.74,101600.0,9.8892,9.9094,9.8892,9.9027,101600.0
2007-10-10 15:45:00,14.74,14.78,14.73,14.76,190800.0,9.9027,9.9295,9.896,9.9161,190800.0
2007-10-10 15:50:00,14.76,14.77,14.74,14.74,205600.0,9.9161,9.9228,9.9027,9.9027,205600.0
2007-10-10 15:55:00,14.74,14.75,14.72,14.72,151600.0,9.9027,9.9094,9.8892,9.8892,151600.0
2007-10-11 09:30:00,14.78,14.85,14.78,14.78,138800.0,9.9295,9.9766,9.9295,9.9295,138800.0
2007-10-11 09:35:00,14.76,14.81,14.75,14.79,132800.0,9.9161,9.9497,9.9094,9.9363,132800.0
2007-10-11 09:40:00,14.77,14.78,14.69,14.74,164000.0,9.9228,9.9295,9.8691,9.9027,164000.0
2007-10-11 09:45:00,14.74,14.76,14.66,14.7,74000.0,9.9027,9.9161,9.8489,9.8758,74000.0
2007-10-11 09:50:00,14.72,14.72,14.65,14.69,113600.0,9.8892,9.8892,9.8422,9.8691,113600.0
2007-10-11 09:55:00,14.68,14.74,14.66,14.73,82000.0,9.8624,9.9027,9.8489,9.896,82000.0
2007-10-11 10:00:00,14.72,14.75,14.68,14.72,100000.0,9.8892,9.9094,9.8624,9.8892,100000.0
2007-10-11 10:05:00,14.72,14.72,14.68,14.69,52800.0,9.8892,9.8892,9.8624,9.8691,52800.0
2007-10-11 10:10:00,14.69,14.74,14.69,14.73,63600.0,9.8691,9.9027,9.8691,9.896,63600.0
2007-10-11 10:15:00,14.73,14.73,14.69,14.69,29600.0,9.896,9.896,9.8691,9.8691,29600.0
2007-10-11 10:20:00,14.7,14.7,14.65,14.66,68800.0,9.8758,9.8758,9.8422,9.8489,68800.0
2007-10-11 10:25:00,14.66,14.73,14.66,14.72,43200.0,9.8489,9.896,9.8489,9.8892,43200.0
2007-10-11 10:30:00,14.71,14.71,14.69,14.69,22400.0,9.8825,9.8825,9.8691,9.8691,22400.0
2007-10-11 10:35:00,14.7,14.71,14.69,14.7,45600.0,9.8758,9.8825,9.8691,9.8758,45600.0
2007-10-11 10:40:00,14.7,14.72,14.69,14.72,46400.0,9.8758,9.8892,9.8691,9.8892,46400.0
2007-10-11 10:45:00,14.71,14.72,14.7,14.7,17600.0,9.8825,9.8892,9.8758,9.8758,17600.0
2007-10-11 10:50:00,14.71,14.72,14.66,14.7,113200.0,9.8825,9.8892,9.8489,9.8758,113200.0
2007-10-11 10:55:00,14.69,14.7,14.63,14.65,103600.0,9.8691,9.8758,9.8288,9.8422,103600.0
2007-10-11 11:00:00,14.66,14.66,14.63,14.66,122400.0,9.8489,9.8489,9.8288,9.8489,122400.0
2007-10-11 11:05:00,14.65,14.66,14.64,14.64,66800.0,9.8422,9.8489,9.8355,9.8355,66800.0
2007-10-11 11:10:00,14.64,14.64,14.6,14.6,27600.0,9.8355,9.8355,9.8086,9.8086,27600.0
2007-10-11 11:15:00,14.6,14.63,14.59,14.63,33200.0,9.8086,9.8288,9.8019,9.8288,33200.0
2007-10-11 11:20:00,14.63,14.63,14.62,14.63,18000.0,9.8288,9.8288,9.8221,9.8288,18000.0
2007-10-11 11:25:00,14.63,14.65,14.63,14.64,18000.0,9.8288,9.8422,9.8288,9.8355,18000.0
2007-10-11 11:30:00,14.63,14.64,14.63,14.64,20000.0,9.8288,9.8355,9.8288,9.8355,20000.0
2007-10-11 11:35:00,14.64,14.67,14.64,14.65,39200.0,9.8355,9.8556,9.8355,9.8422,39200.0
2007-10-11 11:40:00,14.66,14.66,14.63,14.65,38400.0,9.8489,9.8489,9.8288,9.8422,38400.0
2007-10-11 11:45:00,14.65,14.67,14.63,14.67,32400.0,9.8422,9.8556,9.8288,9.8556,32400.0
2007-10-11 11:50:00,14.67,14.67,14.66,14.67,42800.0,9.8556,9.8556,9.8489,9.8556,42800.0
2007-10-11 11:55:00,14.67,14.68,14.65,14.65,32800.0,9.8556,9.8624,9.8422,9.8422,32800.0
2007-10-11 12:00:00,14.65,14.7,14.65,14.65,34400.0,9.8422,9.8758,9.8422,9.8422,34400.0
2007-10-11 12:05:00,14.65,14.67,14.65,14.65,28000.0,9.8422,9.8556,9.8422,9.8422,28000.0
2007-10-11 12:10:00,14.65,14.65,14.61,14.63,29600.0,9.8422,9.8422,9.8153,9.8288,29600.0
2007-10-11 12:15:00,14.63,14.67,14.63,14.67,34400.0,9.8288,9.8556,9.8288,9.8556,34400.0
2007-10-11 12:20:00,14.67,14.68,14.65,14.68,32400.0,9.8556,9.8624,9.8422,9.8624,32400.0
2007-10-11 12:25:00,14.68,14.68,14.64,14.68,50000.0,9.8624,9.8624,9.8355,9.8624,50000.0
2007-10-11 12:30:00,14.68,14.7,14.67,14.68,49600.0,9.8624,9.8758,9.8556,9.8624,49600.0
2007-10-11 12:35:00,14.69,14.69,14.68,14.68,16400.0,9.8691,9.8691,9.8624,9.8624,16400.0
2007-10-11 12:40:00,14.69,14.71,14.68,14.71,19200.0,9.8691,9.8825,9.8624,9.8825,19200.0
2007-10-11 12:45:00,14.7,14.71,14.69,14.7,43600.0,9.8758,9.8825,9.8691,9.8758,43600.0
2007-10-11 12:50:00,14.7,14.71,14.69,14.71,19200.0,9.8758,9.8825,9.8691,9.8825,19200.0
2007-10-11 12:55:00,14.71,14.73,14.7,14.72,78000.0,9.8825,9.896,9.8758,9.8892,78000.0
2007-10-11 13:00:00,14.73,14.73,14.7,14.7,46000.0,9.896,9.896,9.8758,9.8758,46000.0
2007-10-11 13:05:00,14.71,14.71,14.7,14.7,19200.0,9.8825,9.8825,9.8758,9.8758,19200.0
2007-10-11 13:10:00,14.7,14.72,14.7,14.7,34800.0,9.8758,9.8892,9.8758,9.8758,34800.0
2007-10-11 13:15:00,14.69,14.7,14.67,14.68,10400.0,9.8691,9.8758,9.8556,9.8624,10400.0
2007-10-11 13:20:00,14.69,14.7,14.68,14.69,8800.0,9.8691,9.8758,9.8624,9.8691,8800.0
2007-10-11 13:25:00,14.69,14.7,14.66,14.7,22800.0,9.8691,9.8758,9.8489,9.8758,22800.0
2007-10-11 13:30:00,14.7,14.7,14.67,14.68,34000.0,9.8758,9.8758,9.8556,9.8624,34000.0
2007-10-11 13:35:00,14.67,14.67,14.66,14.66,15200.0,9.8556,9.8556,9.8489,9.8489,15200.0
2007-10-11 13:40:00,14.67,14.7,14.67,14.69,11200.0,9.8556,9.8758,9.8556,9.8691,11200.0
2007-10-11 13:45:00,14.68,14.7,14.66,14.68,19600.0,9.8624,9.8758,9.8489,9.8624,19600.0
2007-10-11 13:50:00,14.68,14.68,14.64,14.65,32800.0,9.8624,9.8624,9.8355,9.8422,32800.0
2007-10-11 13:55:00,14.64,14.65,14.62,14.65,50800.0,9.8355,9.8422,9.8221,9.8422,50800.0
2007-10-11 14:00:00,14.65,14.65,14.57,14.57,80400.0,9.8422,9.8422,9.7885,9.7885,80400.0
2007-10-11 14:05:00,14.57,14.58,14.53,14.56,131600.0,9.7885,9.7952,9.7616,9.7817,131600.0
2007-10-11 14:10:00,14.56,14.59,14.53,14.53,109600.0,9.7817,9.8019,9.7616,9.7616,109600.0
2007-10-11 14:15:00,14.54,14.54,14.44,14.47,222400.0,9.7683,9.7683,9.7011,9.7213,222400.0
2007-10-11 14:20:00,14.47,14.53,14.45,14.47,112000.0,9.7213,9.7616,9.7078,9.7213,112000.0
2007-10-11 14:25:00,14.47,14.47,14.37,14.43,170000.0,9.7213,9.7213,9.6541,9.6944,170000.0
2007-10-11 14:30:00,14.43,14.55,14.41,14.52,165600.0,9.6944,9.775,9.681,9.7549,165600.0
2007-10-11 14:35:00,14.53,14.53,14.44,14.46,113200.0,9.7616,9.7616,9.7011,9.7146,113200.0
2007-10-11 14:40:00,14.48,14.51,14.44,14.47,110400.0,9.728,9.7482,9.7011,9.7213,110400.0
2007-10-11 14:45:00,14.48,14.49,14.44,14.46,44000.0,9.728,9.7347,9.7011,9.7146,44000.0
2007-10-11 14:50:00,14.46,14.47,14.38,14.42,85200.0,9.7146,9.7213,9.6608,9.6877,85200.0
2007-10-11 14:55:00,14.42,14.45,14.32,14.4,92000.0,9.6877,9.7078,9.6205,9.6743,92000.0
2007-10-11 15:00:00,14.41,14.41,14.3,14.3,84800.0,9.681,9.681,9.6071,9.6071,84800.0
2007-10-11 15:05:00,14.31,14.31,14.22,14.24,247600.0,9.6138,9.6138,9.5533,9.5668,247600.0
2007-10-11 15:10:00,14.24,14.26,14.18,14.24,142000.0,9.5668,9.5802,9.5265,9.5668,142000.0
2007-10-11 15:15:00,14.23,14.27,14.19,14.21,141200.0,9.56,9.5869,9.5332,9.5466,141200.0
2007-10-11 15:20:00,14.21,14.21,14.0,14.05,261200.0,9.5466,9.5466,9.4055,9.4391,261200.0
2007-10-11 15:25:00,14.04,14.12,14.04,14.07,156800.0,9.4324,9.4861,9.4324,9.4526,156800.0
2007-10-11 15:30:00,14.07,14.22,14.06,14.22,195200.0,9.4526,9.5533,9.4458,9.5533,195200.0
2007-10-11 15:35:00,14.22,14.26,14.19,14.25,195200.0,9.5533,9.5802,9.5332,9.5735,195200.0
2007-10-11 15:40:00,14.25,14.25,14.21,14.25,124400.0,9.5735,9.5735,9.5466,9.5735,124400.0
2007-10-11 15:45:00,14.25,14.27,14.24,14.26,116800.0,9.5735,9.5869,9.5668,9.5802,116800.0
2007-10-11 15:50:00,14.26,14.27,14.24,14.26,202000.0,9.5802,9.5869,9.5668,9.5802,202000.0
2007-10-11 15:55:00,14.26,14.27,14.21,14.25,201600.0,9.5802,9.5869,9.5466,9.5735,201600.0
2007-10-12 09:30:00,14.23,14.37,14.11,14.37,178000.0,9.56,9.6541,9.4794,9.6541,178000.0
2007-10-12 09:35:00,14.35,14.36,14.19,14.21,66400.0,9.6407,9.6474,9.5332,9.5466,66400.0
2007-10-12 09:40:00,14.21,14.22,14.13,14.13,100400.0,9.5466,9.5533,9.4929,9.4929,100400.0
2007-10-12 09:45:00,14.13,14.16,14.11,14.15,66800.0,9.4929,9.513,9.4794,9.5063,66800.0
2007-10-12 09:50:00,14.15,14.15,14.04,14.06,152400.0,9.5063,9.5063,9.4324,9.4458,152400.0
2007-10-12 09:55:00,14.08,14.15,14.06,14.13,123200.0,9.4593,9.5063,9.4458,9.4929,123200.0
2007-10-12 10:00:00,14.13,14.14,14.06,14.11,319200.0,9.4929,9.4996,9.4458,9.4794,319200.0
2007-10-12 10:05:00,14.11,14.18,14.1,14.17,70800.0,9.4794,9.5265,9.4727,9.5197,70800.0
2007-10-12 10:10:00,14.18,14.18,14.16,14.16,161600.0,9.5265,9.5265,9.513,9.513,161600.0
2007-10-12 10:15:00,14.16,14.19,14.16,14.17,32000.0,9.513,9.5332,9.513,9.5197,32000.0
2007-10-12 10:20:00,14.17,14.17,14.13,14.13,33200.0,9.5197,9.5197,9.4929,9.4929,33200.0
2007-10-12 10:25:00,14.13,14.13,14.13,14.13,56000.0,9.4929,9.4929,9.4929,9.4929,56000.0
2007-10-12 10:30:00,14.13,14.15,14.09,14.13,53600.0,9.4929,9.5063,9.466,9.4929,53600.0
2007-10-12 10:35:00,14.15,14.15,14.12,14.13,907600.0,9.5063,9.5063,9.4861,9.4929,907600.0
2007-10-12 10:40:00,14.13,14.13,14.12,14.13,30400.0,9.4929,9.4929,9.4861,9.4929,30400.0
2007-10-12 10:45:00,14.13,14.13,14.08,14.1,65200.0,9.4929,9.4929,9.4593,9.4727,65200.0
2007-10-12 10:50:00,14.09,14.13,14.09,14.11,54000.0,9.466,9.4929,9.466,9.4794,54000.0
2007-10-12 10:55:00,14.11,14.12,14.11,14.11,36000.0,9.4794,9.4861,9.4794,9.4794,36000.0
2007-10-12 11:00:00,14.11,14.15,14.11,14.14,111600.0,9.4794,9.5063,9.4794,9.4996,111600.0
2007-10-12 11:05:00,14.14,14.16,14.14,14.15,53200.0,9.4996,9.513,9.4996,9.5063,53200.0
2007-10-12 11:10:00,14.15,14.15,14.11,14.12,88000.0,9.5063,9.5063,9.4794,9.4861,88000.0
2007-10-12 11:15:00,14.13,14.14,14.11,14.13,98800.0,9.4929,9.4996,9.4794,9.4929,98800.0
2007-10-12 11:20:00,14.13,14.14,14.12,14.13,94800.0,9.4929,9.4996,9.4861,9.4929,94800.0
2007-10-12 11:25:00,14.13,14.13,14.12,14.12,54800.0,9.4929,9.4929,9.4861,9.4861,54800.0
2007-10-12 11:30:00,14.12,14.13,14.12,14.12,86000.0,9.4861,9.4929,9.4861,9.4861,86000.0
2007-10-12 11:35:00,14.12,14.13,14.12,14.13,74000.0,9.4861,9.4929,9.4861,9.4929,74000.0
2007-10-12 11:40:00,14.13,14.14,14.12,14.13,118800.0,9.4929,9.4996,9.4861,9.4929,118800.0
2007-10-12 11:45:00,14.13,14.14,14.11,14.12,83600.0,9.4929,9.4996,9.4794,9.4861,83600.0
2007-10-12 11:50:00,14.12,14.13,14.11,14.12,62000.0,9.4861,9.4929,9.4794,9.4861,62000.0
2007-10-12 11:55:00,14.12,14.13,14.11,14.12,71600.0,9.4861,9.4929,9.4794,9.4861,71600.0
2007-10-12 12:00:00,14.11,14.11,14.09,14.09,75200.0,9.4794,9.4794,9.466,9.466,75200.0
2007-10-12 12:05:00,14.09,14.09,14.09,14.09,29600.0,9.466,9.466,9.466,9.466,29600.0
2007-10-12 12:10:00,14.09,14.09,14.03,14.05,187200.0,9.466,9.466,9.4257,9.4391,187200.0
2007-10-12 12:15:00,14.04,14.06,14.01,14.03,132800.0,9.4324,9.4458,9.4122,9.4257,132800.0
2007-10-12 12:20:00,14.03,14.09,14.03,14.08,83600.0,9.4257,9.466,9.4257,9.4593,83600.0
2007-10-12 12:25:00,14.08,14.14,14.08,14.14,66400.0,9.4593,9.4996,9.4593,9.4996,66400.0
2007-10-12 12:30:00,14.13,14.18,14.12,14.18,38000.0,9.4929,9.5265,9.4861,9.5265,38000.0
2007-10-12 12:35:00,14.17,14.18,14.16,14.16,41600.0,9.5197,9.5265,9.513,9.513,41600.0
2007-10-12 12:40:00,14.17,14.2,14.14,14.16,104800.0,9.5197,9.5399,9.4996,9.513,104800.0
2007-10-12 12:45:00,14.15,14.18,14.15,14.17,67200.0,9.5063,9.5265,9.5063,9.5197,67200.0
2007-10-12 12:50:00,14.16,14.16,14.11,14.15,395600.0,9.513,9.513,9.4794,9.5063,395600.0
2007-10-12 12:55:00,14.15,14.17,14.15,14.17,25600.0,9.5063,9.5197,9.5063,9.5197,25600.0
2007-10-12 13:00:00,14.17,14.18,14.14,14.18,74400.0,9.5197,9.5265,9.4996,9.5265,74400.0
2007-10-12 13:05:00,14.18,14.18,14.15,14.16,72400.0,9.5265,9.5265,9.5063,9.513,72400.0
2007-10-12 13:10:00,14.16,14.16,14.14,14.16,28800.0,9.513,9.513,9.4996,9.513,28800.0
2007-10-12 13:15:00,14.16,14.17,14.14,14.14,32800.0,9.513,9.5197,9.4996,9.4996,32800.0
2007-10-12 13:20:00,14.14,14.16,14.13,14.15,28000.0,9.4996,9.513,9.4929,9.5063,28000.0
2007-10-12 13:25:00,14.16,14.18,14.14,14.17,118000.0,9.513,9.5265,9.4996,9.5197,118000.0
2007-10-12 13:30:00,14.18,14.21,14.15,14.21,173600.0,9.5265,9.5466,9.5063,9.5466,173600.0
2007-10-12 13:35:00,14.22,14.24,14.2,14.24,46400.0,9.5533,9.5668,9.5399,9.5668,46400.0
2007-10-12 13:40:00,14.24,14.25,14.22,14.25,86800.0,9.5668,9.5735,9.5533,9.5735,86800.0
2007-10-12 13:45:00,14.25,14.25,14.2,14.2,47600.0,9.5735,9.5735,9.5399,9.5399,47600.0
2007-10-12 13:50:00,14.19,14.22,14.18,14.22,52400.0,9.5332,9.5533,9.5265,9.5533,52400.0
2007-10-12 13:55:00,14.22,14.22,14.2,14.21,42800.0,9.5533,9.5533,9.5399,9.5466,42800.0
2007-10-12 14:00:00,14.22,14.28,14.22,14.26,73200.0,9.5533,9.5936,9.5533,9.5802,73200.0
2007-10-12 14:05:00,14.26,14.27,14.24,14.24,34000.0,9.5802,9.5869,9.5668,9.5668,34000.0
2007-10-12 14:10:00,14.24,14.26,14.24,14.24,41600.0,9.5668,9.5802,9.5668,9.5668,41600.0
2007-10-12 14:15:00,14.24,14.25,14.23,14.25,27200.0,9.5668,9.5735,9.56,9.5735,27200.0
2007-10-12 14:20:00,14.25,14.25,14.19,14.25,44000.0,9.5735,9.5735,9.5332,9.5735,44000.0
2007-10-12 14:25:00,14.25,14.25,14.21,14.24,96000.0,9.5735,9.5735,9.5466,9.5668,96000.0
2007-10-12 14:30:00,14.24,14.26,14.24,14.25,89200.0,9.5668,9.5802,9.5668,9.5735,89200.0
2007-10-12 14:35:00,14.25,14.26,14.23,14.24,161200.0,9.5735,9.5802,9.56,9.5668,161200.0
2007-10-12 14:40:00,14.24,14.25,14.22,14.23,65200.0,9.5668,9.5735,9.5533,9.56,65200.0
2007-10-12 14:45:00,14.23,14.25,14.22,14.24,98400.0,9.56,9.5735,9.5533,9.5668,98400.0
2007-10-12 14:50:00,14.25,14.26,14.24,14.25,116000.0,9.5735,9.5802,9.5668,9.5735,116000.0
2007-10-12 14:55:00,14.25,14.25,14.23,14.24,59200.0,9.5735,9.5735,9.56,9.5668,59200.0
2007-10-12 15:00:00,14.24,14.27,14.22,14.24,98800.0,9.5668,9.5869,9.5533,9.5668,98800.0
2007-10-12 15:05:00,14.24,14.27,14.22,14.26,118800.0,9.5668,9.5869,9.5533,9.5802,118800.0
2007-10-12 15:10:00,14.26,14.26,14.24,14.24,51600.0,9.5802,9.5802,9.5668,9.5668,51600.0
2007-10-12 15:15:00,14.24,14.25,14.24,14.24,74000.0,9.5668,9.5735,9.5668,9.5668,74000.0
2007-10-12 15:20:00,14.24,14.3,14.24,14.3,120000.0,9.5668,9.6071,9.5668,9.6071,120000.0
2007-10-12 15:25:00,14.29,14.29,14.26,14.27,72800.0,9.6004,9.6004,9.5802,9.5869,72800.0
2007-10-12 15:30:00,14.27,14.27,14.25,14.25,88400.0,9.5869,9.5869,9.5735,9.5735,88400.0
2007-10-12 15:35:00,14.25,14.26,14.25,14.26,68400.0,9.5735,9.5802,9.5735,9.5802,68400.0
2007-10-12 15:40:00,14.26,14.31,14.26,14.3,226400.0,9.5802,9.6138,9.5802,9.6071,226400.0
2007-10-12 15:45:00,14.31,14.31,14.29,14.29,76400.0,9.6138,9.6138,9.6004,9.6004,76400.0
2007-10-12 15:50:00,14.29,14.3,14.28,14.3,151600.0,9.6004,9.6071,9.5936,9.6071,151600.0
2007-10-12 15:55:00,14.3,14.35,14.3,14.34,287200.0,9.6071,9.6407,9.6071,9.6339,287200.0
2007-10-15 09:30:00,14.53,14.82,14.53,14.8,293200.0,9.7616,9.9564,9.7616,9.943,293200.0
2007-10-15 09:35:00,14.79,14.86,14.71,14.77,1244400.0,9.9363,9.9833,9.8825,9.9228,1244400.0
2007-10-15 09:40:00,14.79,14.81,14.73,14.74,207200.0,9.9363,9.9497,9.896,9.9027,207200.0
2007-10-15 09:45:00,14.74,14.76,14.69,14.74,201200.0,9.9027,9.9161,9.8691,9.9027,201200.0
2007-10-15 09:50:00,14.74,14.78,14.74,14.75,298400.0,9.9027,9.9295,9.9027,9.9094,298400.0
2007-10-15 09:55:00,14.75,14.78,14.75,14.76,505200.0,9.9094,9.9295,9.9094,9.9161,505200.0
2007-10-15 10:00:00,14.75,14.77,14.75,14.75,116800.0,9.9094,9.9228,9.9094,9.9094,116800.0
2007-10-15 10:05:00,14.75,14.84,14.74,14.84,202400.0,9.9094,9.9699,9.9027,9.9699,202400.0
2007-10-15 10:10:00,14.84,14.86,14.8,14.83,255200.0,9.9699,9.9833,9.943,9.9631,255200.0
2007-10-15 10:15:00,14.82,14.87,14.82,14.86,279200.0,9.9564,9.99,9.9564,9.9833,279200.0
2007-10-15 10:20:00,14.87,14.87,14.86,14.87,314000.0,9.99,9.99,9.9833,9.99,314000.0
2007-10-15 10:25:00,14.87,14.87,14.83,14.86,197200.0,9.99,9.99,9.9631,9.9833,197200.0
2007-10-15 10:30:00,14.86,14.86,14.84,14.85,93600.0,9.9833,9.9833,9.9699,9.9766,93600.0
2007-10-15 10:35:00,14.85,14.85,14.78,14.81,124800.0,9.9766,9.9766,9.9295,9.9497,124800.0
2007-10-15 10:40:00,14.8,14.85,14.78,14.82,117600.0,9.943,9.9766,9.9295,9.9564,117600.0
2007-10-15 10:45:00,14.81,14.84,14.77,14.77,126400.0,9.9497,9.9699,9.9228,9.9228,126400.0
2007-10-15 10:50:00,14.77,14.79,14.73,14.74,176800.0,9.9228,9.9363,9.896,9.9027,176800.0
2007-10-15 10:55:00,14.74,14.74,14.66,14.69,298400.0,9.9027,9.9027,9.8489,9.8691,298400.0
2007-10-15 11:00:00,14.7,14.7,14.61,14.68,229200.0,9.8758,9.8758,9.8153,9.8624,229200.0
2007-10-15 11:05:00,14.69,14.72,14.66,14.68,166000.0,9.8691,9.8892,9.8489,9.8624,166000.0
2007-10-15 11:10:00,14.69,14.72,14.68,14.69,192400.0,9.8691,9.8892,9.8624,9.8691,192400.0
2007-10-15 11:15:00,14.69,14.7,14.66,14.66,108000.0,9.8691,9.8758,9.8489,9.8489,108000.0
2007-10-15 11:20:00,14.66,14.67,14.59,14.63,67200.0,9.8489,9.8556,9.8019,9.8288,67200.0
2007-10-15 11:25:00,14.62,14.7,14.62,14.69,70800.0,9.8221,9.8758,9.8221,9.8691,70800.0
2007-10-15 11:30:00,14.7,14.7,14.64,14.68,93600.0,9.8758,9.8758,9.8355,9.8624,93600.0
2007-10-15 11:35:00,14.67,14.7,14.66,14.7,71600.0,9.8556,9.8758,9.8489,9.8758,71600.0
2007-10-15 11:40:00,14.7,14.7,14.67,14.67,94400.0,9.8758,9.8758,9.8556,9.8556,94400.0
2007-10-15 11:45:00,14.67,14.68,14.64,14.64,31200.0,9.8556,9.8624,9.8355,9.8355,31200.0
2007-10-15 11:50:00,14.64,14.68,14.61,14.68,62800.0,9.8355,9.8624,9.8153,9.8624,62800.0
2007-10-15 11:55:00,14.68,14.7,14.65,14.68,104400.0,9.8624,9.8758,9.8422,9.8624,104400.0
2007-10-15 12:00:00,14.67,14.71,14.65,14.69,130800.0,9.8556,9.8825,9.8422,9.8691,130800.0
2007-10-15 12:05:00,14.68,14.7,14.64,14.67,80000.0,9.8624,9.8758,9.8355,9.8556,80000.0
2007-10-15 12:10:00,14.67,14.69,14.66,14.67,50800.0,9.8556,9.8691,9.8489,9.8556,50800.0
2007-10-15 12:15:00,14.68,14.68,14.67,14.68,34800.0,9.8624,9.8624,9.8556,9.8624,34800.0
2007-10-15 12:20:00,14.68,14.69,14.68,14.69,83600.0,9.8624,9.8691,9.8624,9.8691,83600.0
2007-10-15 12:25:00,14.69,14.7,14.66,14.69,90800.0,9.8691,9.8758,9.8489,9.8691,90800.0
2007-10-15 12:30:00,14.69,14.7,14.67,14.67,70400.0,9.8691,9.8758,9.8556,9.8556,70400.0
2007-10-15 12:35:00,14.68,14.69,14.68,14.68,58800.0,9.8624,9.8691,9.8624,9.8624,58800.0
2007-10-15 12:40:00,14.68,14.69,14.62,14.62,66000.0,9.8624,9.8691,9.8221,9.8221,66000.0
2007-10-15 12:45:00,14.62,14.63,14.58,14.6,78800.0,9.8221,9.8288,9.7952,9.8086,78800.0
2007-10-15 12:50:00,14.59,14.6,14.56,14.57,57200.0,9.8019,9.8086,9.7817,9.7885,57200.0
2007-10-15 12:55:00,14.57,14.62,14.56,14.6,112800.0,9.7885,9.8221,9.7817,9.8086,112800.0
2007-10-15 13:00:00,14.6,14.6,14.53,14.55,111600.0,9.8086,9.8086,9.7616,9.775,111600.0
2007-10-15 13:05:00,14.55,14.55,14.5,14.5,44000.0,9.775,9.775,9.7414,9.7414,44000.0
2007-10-15 13:10:00,14.5,14.51,14.46,14.46,127600.0,9.7414,9.7482,9.7146,9.7146,127600.0
2007-10-15 13:15:00,14.47,14.56,14.43,14.56,91200.0,9.7213,9.7817,9.6944,9.7817,91200.0
2007-10-15 13:20:00,14.56,14.57,14.52,14.52,24400.0,9.7817,9.7885,9.7549,9.7549,24400.0
2007-10-15 13:25:00,14.52,14.54,14.52,14.54,34800.0,9.7549,9.7683,9.7549,9.7683,34800.0
2007-10-15 13:30:00,14.54,14.55,14.5,14.51,55200.0,9.7683,9.775,9.7414,9.7482,55200.0
2007-10-15 13:35:00,14.51,14.53,14.48,14.52,71600.0,9.7482,9.7616,9.728,9.7549,71600.0
2007-10-15 13:40:00,14.53,14.53,14.49,14.5,55600.0,9.7616,9.7616,9.7347,9.7414,55600.0
2007-10-15 13:45:00,14.49,14.49,14.47,14.47,25200.0,9.7347,9.7347,9.7213,9.7213,25200.0
2007-10-15 13:50:00,14.47,14.49,14.44,14.47,92800.0,9.7213,9.7347,9.7011,9.7213,92800.0
2007-10-15 13:55:00,14.47,14.52,14.46,14.52,30000.0,9.7213,9.7549,9.7146,9.7549,30000.0
2007-10-15 14:00:00,14.52,14.52,14.47,14.47,56400.0,9.7549,9.7549,9.7213,9.7213,56400.0
2007-10-15 14:05:00,14.46,14.47,14.43,14.43,81200.0,9.7146,9.7213,9.6944,9.6944,81200.0
2007-10-15 14:10:00,14.43,14.44,14.4,14.41,98800.0,9.6944,9.7011,9.6743,9.681,98800.0
2007-10-15 14:15:00,14.41,14.42,14.39,14.41,109600.0,9.681,9.6877,9.6675,9.681,109600.0
2007-10-15 14:20:00,14.41,14.45,14.4,14.4,97600.0,9.681,9.7078,9.6743,9.6743,97600.0
2007-10-15 14:25:00,14.4,14.4,14.37,14.37,184000.0,9.6743,9.6743,9.6541,9.6541,184000.0
2007-10-15 14:30:00,14.38,14.38,14.34,14.35,123600.0,9.6608,9.6608,9.6339,9.6407,123600.0
2007-10-15 14:35:00,14.35,14.35,14.33,14.33,103600.0,9.6407,9.6407,9.6272,9.6272,103600.0
2007-10-15 14:40:00,14.33,14.37,14.33,14.36,70800.0,9.6272,9.6541,9.6272,9.6474,70800.0
2007-10-15 14:45:00,14.37,14.38,14.34,14.34,78800.0,9.6541,9.6608,9.6339,9.6339,78800.0
2007-10-15 14:50:00,14.34,14.37,14.32,14.34,94400.0,9.6339,9.6541,9.6205,9.6339,94400.0
2007-10-15 14:55:00,14.34,14.35,14.33,14.34,97200.0,9.6339,9.6407,9.6272,9.6339,97200.0
2007-10-15 15:00:00,14.35,14.47,14.33,14.45,159600.0,9.6407,9.7213,9.6272,9.7078,159600.0
2007-10-15 15:05:00,14.45,14.47,14.43,14.43,95600.0,9.7078,9.7213,9.6944,9.6944,95600.0
2007-10-15 15:10:00,14.43,14.46,14.4,14.4,90400.0,9.6944,9.7146,9.6743,9.6743,90400.0
2007-10-15 15:15:00,14.4,14.41,14.37,14.4,84000.0,9.6743,9.681,9.6541,9.6743,84000.0
2007-10-15 15:20:00,14.4,14.42,14.34,14.34,97600.0,9.6743,9.6877,9.6339,9.6339,97600.0
2007-10-15 15:25:00,14.34,14.36,14.32,14.33,186400.0,9.6339,9.6474,9.6205,9.6272,186400.0
2007-10-15 15:30:00,14.33,14.44,14.33,14.42,202400.0,9.6272,9.7011,9.6272,9.6877,202400.0
2007-10-15 15:35:00,14.42,14.44,14.41,14.42,95200.0,9.6877,9.7011,9.681,9.6877,95200.0
2007-10-15 15:40:00,14.42,14.47,14.4,14.43,116400.0,9.6877,9.7213,9.6743,9.6944,116400.0
2007-10-15 15:45:00,14.43,14.44,14.41,14.42,103600.0,9.6944,9.7011,9.681,9.6877,103600.0
2007-10-15 15:50:00,14.42,14.47,14.4,14.4,116800.0,9.6877,9.7213,9.6743,9.6743,116800.0
2007-10-15 15:55:00,14.39,14.5,14.39,14.5,260400.0,9.6675,9.7414,9.6675,9.7414,260400.0
2007-10-16 09:30:00,14.37,14.6,14.37,14.55,177200.0,9.6541,9.8086,9.6541,9.775,177200.0
2007-10-16 09:35:00,14.55,14.55,14.45,14.48,127200.0,9.775,9.775,9.7078,9.728,127200.0
2007-10-16 09:40:00,14.48,14.49,14.45,14.47,57200.0,9.728,9.7347,9.7078,9.7213,57200.0
2007-10-16 09:45:00,14.47,14.51,14.38,14.41,126000.0,9.7213,9.7482,9.6608,9.681,126000.0
2007-10-16 09:50:00,14.42,14.45,14.4,14.45,39200.0,9.6877,9.7078,9.6743,9.7078,39200.0
2007-10-16 09:55:00,14.46,14.52,14.45,14.52,61200.0,9.7146,9.7549,9.7078,9.7549,61200.0
2007-10-16 10:00:00,14.52,14.53,14.48,14.53,84400.0,9.7549,9.7616,9.728,9.7616,84400.0
2007-10-16 10:05:00,14.53,14.55,14.52,14.55,119200.0,9.7616,9.775,9.7549,9.775,119200.0
2007-10-16 10:10:00,14.55,14.57,14.5,14.5,120800.0,9.775,9.7885,9.7414,9.7414,120800.0
2007-10-16 10:15:00,14.49,14.52,14.45,14.51,63200.0,9.7347,9.7549,9.7078,9.7482,63200.0
2007-10-16 10:20:00,14.5,14.53,14.49,14.5,72800.0,9.7414,9.7616,9.7347,9.7414,72800.0
2007-10-16 10:25:00,14.5,14.51,14.49,14.51,378000.0,9.7414,9.7482,9.7347,9.7482,378000.0
2007-10-16 10:30:00,14.51,14.52,14.49,14.52,68800.0,9.7482,9.7549,9.7347,9.7549,68800.0
2007-10-16 10:35:00,14.52,14.52,14.5,14.5,94800.0,9.7549,9.7549,9.7414,9.7414,94800.0
2007-10-16 10:40:00,14.5,14.52,14.5,14.51,102000.0,9.7414,9.7549,9.7414,9.7482,102000.0
2007-10-16 10:45:00,14.51,14.52,14.5,14.52,71600.0,9.7482,9.7549,9.7414,9.7549,71600.0
2007-10-16 10:50:00,14.52,14.52,14.5,14.52,75600.0,9.7549,9.7549,9.7414,9.7549,75600.0
2007-10-16 10:55:00,14.52,14.62,14.52,14.6,167200.0,9.7549,9.8221,9.7549,9.8086,167200.0
2007-10-16 11:00:00,14.6,14.61,14.56,14.57,149600.0,9.8086,9.8153,9.7817,9.7885,149600.0
2007-10-16 11:05:00,14.57,14.6,14.5,14.53,82800.0,9.7885,9.8086,9.7414,9.7616,82800.0
2007-10-16 11:10:00,14.52,14.52,14.49,14.5,49600.0,9.7549,9.7549,9.7347,9.7414,49600.0
2007-10-16 11:15:00,14.51,14.52,14.49,14.5,51200.0,9.7482,9.7549,9.7347,9.7414,51200.0
2007-10-16 11:20:00,14.5,14.52,14.5,14.51,62400.0,9.7414,9.7549,9.7414,9.7482,62400.0
2007-10-16 11:25:00,14.51,14.56,14.51,14.56,39600.0,9.7482,9.7817,9.7482,9.7817,39600.0
2007-10-16 11:30:00,14.56,14.61,14.56,14.59,69200.0,9.7817,9.8153,9.7817,9.8019,69200.0
2007-10-16 11:35:00,14.59,14.61,14.59,14.61,86000.0,9.8019,9.8153,9.8019,9.8153,86000.0
2007-10-16 11:40:00,14.6,14.62,14.59,14.6,85200.0,9.8086,9.8221,9.8019,9.8086,85200.0
2007-10-16 11:45:00,14.6,14.61,14.55,14.56,104800.0,9.8086,9.8153,9.775,9.7817,104800.0
2007-10-16 11:50:00,14.56,14.61,14.56,14.6,38400.0,9.7817,9.8153,9.7817,9.8086,38400.0
2007-10-16 11:55:00,14.6,14.6,14.58,14.58,60800.0,9.8086,9.8086,9.7952,9.7952,60800.0
2007-10-16 12:00:00,14.59,14.63,14.58,14.63,106000.0,9.8019,9.8288,9.7952,9.8288,106000.0
2007-10-16 12:05:00,14.63,14.71,14.63,14.7,100000.0,9.8288,9.8825,9.8288,9.8758,100000.0
2007-10-16 12:10:00,14.7,14.7,14.61,14.62,107200.0,9.8758,9.8758,9.8153,9.8221,107200.0
2007-10-16 12:15:00,14.62,14.68,14.62,14.67,76400.0,9.8221,9.8624,9.8221,9.8556,76400.0
2007-10-16 12:20:00,14.67,14.7,14.65,14.69,95600.0,9.8556,9.8758,9.8422,9.8691,95600.0
2007-10-16 12:25:00,14.7,14.72,14.7,14.71,88800.0,9.8758,9.8892,9.8758,9.8825,88800.0
2007-10-16 12:30:00,14.71,14.72,14.68,14.69,54400.0,9.8825,9.8892,9.8624,9.8691,54400.0
2007-10-16 12:35:00,14.69,14.72,14.69,14.72,36800.0,9.8691,9.8892,9.8691,9.8892,36800.0
2007-10-16 12:40:00,14.72,14.75,14.71,14.72,72400.0,9.8892,9.9094,9.8825,9.8892,72400.0
2007-10-16 12:45:00,14.72,14.78,14.72,14.73,79600.0,9.8892,9.9295,9.8892,9.896,79600.0
2007-10-16 12:50:00,14.74,14.77,14.74,14.77,51600.0,9.9027,9.9228,9.9027,9.9228,51600.0
2007-10-16 12:55:00,14.78,14.8,14.77,14.79,82000.0,9.9295,9.943,9.9228,9.9363,82000.0
2007-10-16 13:00:00,14.79,14.79,14.69,14.71,96400.0,9.9363,9.9363,9.8691,9.8825,96400.0
2007-10-16 13:05:00,14.72,14.72,14.68,14.68,29200.0,9.8892,9.8892,9.8624,9.8624,29200.0
2007-10-16 13:10:00,14.69,14.71,14.65,14.68,54400.0,9.8691,9.8825,9.8422,9.8624,54400.0
2007-10-16 13:15:00,14.67,14.68,14.66,14.66,26800.0,9.8556,9.8624,9.8489,9.8489,26800.0
2007-10-16 13:20:00,14.66,14.66,14.63,14.65,37200.0,9.8489,9.8489,9.8288,9.8422,37200.0
2007-10-16 13:25:00,14.65,14.65,14.61,14.61,41600.0,9.8422,9.8422,9.8153,9.8153,41600.0
2007-10-16 13:30:00,14.61,14.63,14.58,14.62,57200.0,9.8153,9.8288,9.7952,9.8221,57200.0
2007-10-16 13:35:00,14.62,14.64,14.62,14.63,64400.0,9.8221,9.8355,9.8221,9.8288,64400.0
2007-10-16 13:40:00,14.63,14.63,14.6,14.6,46000.0,9.8288,9.8288,9.8086,9.8086,46000.0
2007-10-16 13:45:00,14.61,14.61,14.55,14.56,84800.0,9.8153,9.8153,9.775,9.7817,84800.0
2007-10-16 13:50:00,14.56,14.57,14.53,14.54,49600.0,9.7817,9.7885,9.7616,9.7683,49600.0
2007-10-16 13:55:00,14.53,14.59,14.53,14.58,49600.0,9.7616,9.8019,9.7616,9.7952,49600.0
2007-10-16 14:00:00,14.58,14.58,14.54,14.56,73600.0,9.7952,9.7952,9.7683,9.7817,73600.0
2007-10-16 14:05:00,14.57,14.59,14.57,14.58,48400.0,9.7885,9.8019,9.7885,9.7952,48400.0
2007-10-16 14:10:00,14.58,14.62,14.56,14.58,78400.0,9.7952,9.8221,9.7817,9.7952,78400.0
2007-10-16 14:15:00,14.57,14.59,14.57,14.58,74800.0,9.7885,9.8019,9.7885,9.7952,74800.0
2007-10-16 14:20:00,14.59,14.63,14.58,14.61,88400.0,9.8019,9.8288,9.7952,9.8153,88400.0
2007-10-16 14:25:00,14.61,14.64,14.58,14.58,97600.0,9.8153,9.8355,9.7952,9.7952,97600.0
2007-10-16 14:30:00,14.58,14.6,14.56,14.57,129600.0,9.7952,9.8086,9.7817,9.7885,129600.0
2007-10-16 14:35:00,14.57,14.57,14.55,14.55,103200.0,9.7885,9.7885,9.775,9.775,103200.0
2007-10-16 14:40:00,14.55,14.55,14.51,14.51,126000.0,9.775,9.775,9.7482,9.7482,126000.0
2007-10-16 14:45:00,14.51,14.54,14.51,14.53,132400.0,9.7482,9.7683,9.7482,9.7616,132400.0
2007-10-16 14:50:00,14.53,14.53,14.5,14.51,86400.0,9.7616,9.7616,9.7414,9.7482,86400.0
2007-10-16 14:55:00,14.51,14.51,14.49,14.5,114000.0,9.7482,9.7482,9.7347,9.7414,114000.0
2007-10-16 15:00:00,14.51,14.51,14.47,14.49,190800.0,9.7482,9.7482,9.7213,9.7347,190800.0
2007-10-16 15:05:00,14.49,14.49,14.46,14.47,134800.0,9.7347,9.7347,9.7146,9.7213,134800.0
2007-10-16 15:10:00,14.47,14.51,14.42,14.51,242800.0,9.7213,9.7482,9.6877,9.7482,242800.0
2007-10-16 15:15:00,14.52,14.54,14.49,14.51,97600.0,9.7549,9.7683,9.7347,9.7482,97600.0
2007-10-16 15:20:00,14.52,14.53,14.51,14.52,110000.0,9.7549,9.7616,9.7482,9.7549,110000.0
2007-10-16 15:25:00,14.52,14.53,14.51,14.52,124400.0,9.7549,9.7616,9.7482,9.7549,124400.0
2007-10-16 15:30:00,14.51,14.55,14.51,14.53,182000.0,9.7482,9.775,9.7482,9.7616,182000.0
2007-10-16 15:35:00,14.53,14.58,14.53,14.55,175200.0,9.7616,9.7952,9.7616,9.775,175200.0
2007-10-16 15:40:00,14.55,14.55,14.52,14.54,94400.0,9.775,9.775,9.7549,9.7683,94400.0
2007-10-16 15:45:00,14.54,14.55,14.52,14.53,116000.0,9.7683,9.775,9.7549,9.7616,116000.0
2007-10-16 15:50:00,14.53,14.56,14.51,14.53,263600.0,9.7616,9.7817,9.7482,9.7616,263600.0
2007-10-16 15:55:00,14.53,14.58,14.52,14.53,177200.0,9.7616,9.7952,9.7549,9.7616,177200.0
2007-10-17 09:30:00,14.87,14.87,14.78,14.83,379600.0,9.99,9.99,9.9295,9.9631,379600.0
2007-10-17 09:35:00,14.84,14.87,14.78,14.87,226800.0,9.9699,9.99,9.9295,9.99,226800.0
2007-10-17 09:40:00,14.86,14.87,14.85,14.86,438800.0,9.9833,9.99,9.9766,9.9833,438800.0
2007-10-17 09:45:00,14.86,14.87,14.78,14.86,273600.0,9.9833,9.99,9.9295,9.9833,273600.0
2007-10-17 09:50:00,14.86,14.86,14.83,14.83,70800.0,9.9833,9.9833,9.9631,9.9631,70800.0
2007-10-17 09:55:00,14.84,14.85,14.81,14.85,130400.0,9.9699,9.9766,9.9497,9.9766,130400.0
2007-10-17 10:00:00,14.85,14.87,14.8,14.85,168400.0,9.9766,9.99,9.943,9.9766,168400.0
2007-10-17 10:05:00,14.85,14.86,14.82,14.84,63200.0,9.9766,9.9833,9.9564,9.9699,63200.0
2007-10-17 10:10:00,14.84,14.85,14.83,14.84,33600.0,9.9699,9.9766,9.9631,9.9699,33600.0
2007-10-17 10:15:00,14.85,14.86,14.82,14.84,116000.0,9.9766,9.9833,9.9564,9.9699,116000.0
2007-10-17 10:20:00,14.85,14.87,14.83,14.86,211200.0,9.9766,9.99,9.9631,9.9833,211200.0
2007-10-17 10:25:00,14.86,14.87,14.86,14.87,124800.0,9.9833,9.99,9.9833,9.99,124800.0
2007-10-17 10:30:00,14.87,14.99,14.86,14.98,1313600.0,9.99,10.0706,9.9833,10.0639,1313600.0
2007-10-17 10:35:00,14.97,15.04,14.84,14.84,621200.0,10.0572,10.1042,9.9699,9.9699,621200.0
2007-10-17 10:40:00,14.84,14.85,14.68,14.81,511200.0,9.9699,9.9766,9.8624,9.9497,511200.0
2007-10-17 10:45:00,14.8,14.88,14.8,14.81,248400.0,9.943,9.9967,9.943,9.9497,248400.0
2007-10-17 10:50:00,14.82,14.85,14.81,14.82,83200.0,9.9564,9.9766,9.9497,9.9564,83200.0
2007-10-17 10:55:00,14.83,14.83,14.78,14.81,102400.0,9.9631,9.9631,9.9295,9.9497,102400.0
2007-10-17 11:00:00,14.8,14.82,14.75,14.81,161600.0,9.943,9.9564,9.9094,9.9497,161600.0
2007-10-17 11:05:00,14.81,14.81,14.79,14.8,52400.0,9.9497,9.9497,9.9363,9.943,52400.0
2007-10-17 11:10:00,14.8,14.83,14.8,14.82,67200.0,9.943,9.9631,9.943,9.9564,67200.0
2007-10-17 11:15:00,14.83,14.83,14.8,14.82,70400.0,9.9631,9.9631,9.943,9.9564,70400.0
2007-10-17 11:20:00,14.81,14.84,14.79,14.84,81600.0,9.9497,9.9699,9.9363,9.9699,81600.0
2007-10-17 11:25:00,14.84,14.84,14.79,14.79,152000.0,9.9699,9.9699,9.9363,9.9363,152000.0
2007-10-17 11:30:00,14.79,14.8,14.73,14.78,153200.0,9.9363,9.943,9.896,9.9295,153200.0
2007-10-17 11:35:00,14.78,14.8,14.76,14.79,129200.0,9.9295,9.943,9.9161,9.9363,129200.0
2007-10-17 11:40:00,14.79,14.83,14.79,14.8,78400.0,9.9363,9.9631,9.9363,9.943,78400.0
2007-10-17 11:45:00,14.8,14.83,14.77,14.79,102800.0,9.943,9.9631,9.9228,9.9363,102800.0
2007-10-17 11:50:00,14.78,14.81,14.77,14.78,79200.0,9.9295,9.9497,9.9228,9.9295,79200.0
2007-10-17 11:55:00,14.77,14.78,14.7,14.72,224800.0,9.9228,9.9295,9.8758,9.8892,224800.0
2007-10-17 12:00:00,14.74,14.75,14.71,14.71,38400.0,9.9027,9.9094,9.8825,9.8825,38400.0
2007-10-17 12:05:00,14.71,14.72,14.65,14.67,138800.0,9.8825,9.8892,9.8422,9.8556,138800.0
2007-10-17 12:10:00,14.66,14.67,14.58,14.61,111200.0,9.8489,9.8556,9.7952,9.8153,111200.0
2007-10-17 12:15:00,14.61,14.67,14.6,14.67,36000.0,9.8153,9.8556,9.8086,9.8556,36000.0
2007-10-17 12:20:00,14.67,14.71,14.66,14.69,53600.0,9.8556,9.8825,9.8489,9.8691,53600.0
2007-10-17 12:25:00,14.69,14.7,14.67,14.69,64000.0,9.8691,9.8758,9.8556,9.8691,64000.0
2007-10-17 12:30:00,14.69,14.72,14.65,14.67,152000.0,9.8691,9.8892,9.8422,9.8556,152000.0
2007-10-17 12:35:00,14.68,14.68,14.58,14.59,103600.0,9.8624,9.8624,9.7952,9.8019,103600.0
2007-10-17 12:40:00,14.58,14.63,14.58,14.59,59200.0,9.7952,9.8288,9.7952,9.8019,59200.0
2007-10-17 12:45:00,14.59,14.62,14.53,14.62,90800.0,9.8019,9.8221,9.7616,9.8221,90800.0
2007-10-17 12:50:00,14.62,14.65,14.61,14.61,24000.0,9.8221,9.8422,9.8153,9.8153,24000.0
2007-10-17 12:55:00,14.61,14.61,14.54,14.56,71200.0,9.8153,9.8153,9.7683,9.7817,71200.0
2007-10-17 13:00:00,14.55,14.58,14.54,14.57,39600.0,9.775,9.7952,9.7683,9.7885,39600.0
2007-10-17 13:05:00,14.58,14.58,14.5,14.51,53200.0,9.7952,9.7952,9.7414,9.7482,53200.0
2007-10-17 13:10:00,14.51,14.55,14.5,14.55,102800.0,9.7482,9.775,9.7414,9.775,102800.0
2007-10-17 13:15:00,14.56,14.58,14.55,14.57,42800.0,9.7817,9.7952,9.775,9.7885,42800.0
2007-10-17 13:20:00,14.57,14.62,14.57,14.6,31200.0,9.7885,9.8221,9.7885,9.8086,31200.0
2007-10-17 13:25:00,14.6,14.61,14.6,14.61,47600.0,9.8086,9.8153,9.8086,9.8153,47600.0
2007-10-17 13:30:00,14.61,14.63,14.61,14.63,80000.0,9.8153,9.8288,9.8153,9.8288,80000.0
2007-10-17 13:35:00,14.63,14.66,14.63,14.65,58000.0,9.8288,9.8489,9.8288,9.8422,58000.0
2007-10-17 13:40:00,14.64,14.66,14.63,14.65,44400.0,9.8355,9.8489,9.8288,9.8422,44400.0
2007-10-17 13:45:00,14.65,14.7,14.63,14.68,105200.0,9.8422,9.8758,9.8288,9.8624,105200.0
2007-10-17 13:50:00,14.68,14.69,14.56,14.56,148000.0,9.8624,9.8691,9.7817,9.7817,148000.0
2007-10-17 13:55:00,14.56,14.65,14.53,14.63,136800.0,9.7817,9.8422,9.7616,9.8288,136800.0
2007-10-17 14:00:00,14.63,14.65,14.59,14.63,102000.0,9.8288,9.8422,9.8019,9.8288,102000.0
2007-10-17 14:05:00,14.63,14.65,14.63,14.65,62800.0,9.8288,9.8422,9.8288,9.8422,62800.0
2007-10-17 14:10:00,14.65,14.66,14.57,14.59,129600.0,9.8422,9.8489,9.7885,9.8019,129600.0
2007-10-17 14:15:00,14.6,14.61,14.56,14.59,46000.0,9.8086,9.8153,9.7817,9.8019,46000.0
2007-10-17 14:20:00,14.58,14.59,14.51,14.52,93600.0,9.7952,9.8019,9.7482,9.7549,93600.0
2007-10-17 14:25:00,14.52,14.55,14.5,14.53,110000.0,9.7549,9.775,9.7414,9.7616,110000.0
2007-10-17 14:30:00,14.53,14.53,14.43,14.48,133600.0,9.7616,9.7616,9.6944,9.728,133600.0
2007-10-17 14:35:00,14.49,14.51,14.47,14.49,132400.0,9.7347,9.7482,9.7213,9.7347,132400.0
2007-10-17 14:40:00,14.49,14.56,14.47,14.54,92400.0,9.7347,9.7817,9.7213,9.7683,92400.0
2007-10-17 14:45:00,14.55,14.56,14.54,14.54,104800.0,9.775,9.7817,9.7683,9.7683,104800.0
2007-10-17 14:50:00,14.55,14.56,14.5,14.54,69600.0,9.775,9.7817,9.7414,9.7683,69600.0
2007-10-17 14:55:00,14.53,14.57,14.5,14.56,139600.0,9.7616,9.7885,9.7414,9.7817,139600.0
2007-10-17 15:00:00,14.56,14.58,14.54,14.54,121200.0,9.7817,9.7952,9.7683,9.7683,121200.0
2007-10-17 15:05:00,14.54,14.63,14.54,14.62,135200.0,9.7683,9.8288,9.7683,9.8221,135200.0
2007-10-17 15:10:00,14.62,14.63,14.56,14.62,139600.0,9.8221,9.8288,9.7817,9.8221,139600.0
2007-10-17 15:15:00,14.62,14.67,14.6,14.63,243600.0,9.8221,9.8556,9.8086,9.8288,243600.0
2007-10-17 15:20:00,14.63,14.68,14.62,14.62,117600.0,9.8288,9.8624,9.8221,9.8221,117600.0
2007-10-17 15:25:00,14.62,14.64,14.61,14.63,102000.0,9.8221,9.8355,9.8153,9.8288,102000.0
2007-10-17 15:30:00,14.63,14.64,14.58,14.62,107600.0,9.8288,9.8355,9.7952,9.8221,107600.0
2007-10-17 15:35:00,14.62,14.64,14.61,14.62,140800.0,9.8221,9.8355,9.8153,9.8221,140800.0
2007-10-17 15:40:00,14.62,14.66,14.59,14.59,260400.0,9.8221,9.8489,9.8019,9.8019,260400.0
2007-10-17 15:45:00,14.6,14.64,14.6,14.63,210800.0,9.8086,9.8355,9.8086,9.8288,210800.0
2007-10-17 15:50:00,14.63,14.63,14.62,14.62,155200.0,9.8288,9.8288,9.8221,9.8221,155200.0
2007-10-17 15:55:00,14.62,14.65,14.61,14.65,458400.0,9.8221,9.8422,9.8153,9.8422,458400.0
2007-10-18 09:30:00,14.6,14.7,14.6,14.7,79200.0,9.8086,9.8758,9.8086,9.8758,79200.0
2007-10-18 09:35:00,14.7,14.7,14.63,14.64,79600.0,9.8758,9.8758,9.8288,9.8355,79600.0
2007-10-18 09:40:00,14.64,14.67,14.63,14.65,38400.0,9.8355,9.8556,9.8288,9.8422,38400.0
2007-10-18 09:45:00,14.65,14.7,14.65,14.67,44400.0,9.8422,9.8758,9.8422,9.8556,44400.0
2007-10-18 09:50:00,14.67,14.72,14.64,14.65,68800.0,9.8556,9.8892,9.8355,9.8422,68800.0
2007-10-18 09:55:00,14.65,14.72,14.65,14.71,66800.0,9.8422,9.8892,9.8422,9.8825,66800.0
2007-10-18 10:00:00,14.71,14.72,14.67,14.68,106800.0,9.8825,9.8892,9.8556,9.8624,106800.0
2007-10-18 10:05:00,14.68,14.7,14.68,14.69,95600.0,9.8624,9.8758,9.8624,9.8691,95600.0
2007-10-18 10:10:00,14.69,14.71,14.69,14.71,76800.0,9.8691,9.8825,9.8691,9.8825,76800.0
2007-10-18 10:15:00,14.71,14.76,14.69,14.74,130800.0,9.8825,9.9161,9.8691,9.9027,130800.0
2007-10-18 10:20:00,14.74,14.77,14.72,14.75,98400.0,9.9027,9.9228,9.8892,9.9094,98400.0
2007-10-18 10:25:00,14.76,14.78,14.74,14.78,53200.0,9.9161,9.9295,9.9027,9.9295,53200.0
2007-10-18 10:30:00,14.77,14.78,14.72,14.72,53600.0,9.9228,9.9295,9.8892,9.8892,53600.0
2007-10-18 10:35:00,14.72,14.73,14.71,14.72,47600.0,9.8892,9.896,9.8825,9.8892,47600.0
2007-10-18 10:40:00,14.71,14.73,14.68,14.69,61200.0,9.8825,9.896,9.8624,9.8691,61200.0
2007-10-18 10:45:00,14.69,14.72,14.69,14.7,25600.0,9.8691,9.8892,9.8691,9.8758,25600.0
2007-10-18 10:50:00,14.7,14.72,14.69,14.7,46000.0,9.8758,9.8892,9.8691,9.8758,46000.0
2007-10-18 10:55:00,14.7,14.7,14.65,14.65,38800.0,9.8758,9.8758,9.8422,9.8422,38800.0
2007-10-18 11:00:00,14.65,14.72,14.65,14.69,78000.0,9.8422,9.8892,9.8422,9.8691,78000.0
2007-10-18 11:05:00,14.7,14.72,14.68,14.68,32400.0,9.8758,9.8892,9.8624,9.8624,32400.0
2007-10-18 11:10:00,14.66,14.72,14.65,14.72,45600.0,9.8489,9.8892,9.8422,9.8892,45600.0
2007-10-18 11:15:00,14.72,14.72,14.7,14.7,39600.0,9.8892,9.8892,9.8758,9.8758,39600.0
2007-10-18 11:20:00,14.7,14.72,14.69,14.71,24400.0,9.8758,9.8892,9.8691,9.8825,24400.0
2007-10-18 11:25:00,14.7,14.72,14.68,14.72,28000.0,9.8758,9.8892,9.8624,9.8892,28000.0
2007-10-18 11:30:00,14.72,14.72,14.71,14.71,16800.0,9.8892,9.8892,9.8825,9.8825,16800.0
2007-10-18 11:35:00,14.71,14.72,14.71,14.71,19200.0,9.8825,9.8892,9.8825,9.8825,19200.0
2007-10-18 11:40:00,14.71,14.72,14.67,14.67,39200.0,9.8825,9.8892,9.8556,9.8556,39200.0
2007-10-18 11:45:00,14.67,14.68,14.66,14.67,14800.0,9.8556,9.8624,9.8489,9.8556,14800.0
2007-10-18 11:50:00,14.68,14.71,14.67,14.71,21200.0,9.8624,9.8825,9.8556,9.8825,21200.0
2007-10-18 11:55:00,14.71,14.72,14.7,14.72,15200.0,9.8825,9.8892,9.8758,9.8892,15200.0
2007-10-18 12:00:00,14.71,14.71,14.66,14.67,51200.0,9.8825,9.8825,9.8489,9.8556,51200.0
2007-10-18 12:05:00,14.67,14.7,14.64,14.66,104800.0,9.8556,9.8758,9.8355,9.8489,104800.0
2007-10-18 12:10:00,14.65,14.65,14.6,14.6,54800.0,9.8422,9.8422,9.8086,9.8086,54800.0
2007-10-18 12:15:00,14.61,14.64,14.61,14.63,34000.0,9.8153,9.8355,9.8153,9.8288,34000.0
2007-10-18 12:20:00,14.63,14.66,14.63,14.65,23600.0,9.8288,9.8489,9.8288,9.8422,23600.0
2007-10-18 12:25:00,14.64,14.64,14.59,14.59,37200.0,9.8355,9.8355,9.8019,9.8019,37200.0
2007-10-18 12:30:00,14.57,14.62,14.56,14.62,30400.0,9.7885,9.8221,9.7817,9.8221,30400.0
2007-10-18 12:35:00,14.62,14.63,14.61,14.61,31600.0,9.8221,9.8288,9.8153,9.8153,31600.0
2007-10-18 12:40:00,14.6,14.65,14.6,14.63,24400.0,9.8086,9.8422,9.8086,9.8288,24400.0
2007-10-18 12:45:00,14.63,14.65,14.63,14.65,8000.0,9.8288,9.8422,9.8288,9.8422,8000.0
2007-10-18 12:50:00,14.65,14.67,14.63,14.63,36400.0,9.8422,9.8556,9.8288,9.8288,36400.0
2007-10-18 12:55:00,14.63,14.63,14.62,14.63,8000.0,9.8288,9.8288,9.8221,9.8288,8000.0
2007-10-18 13:00:00,14.63,14.65,14.62,14.64,22800.0,9.8288,9.8422,9.8221,9.8355,22800.0
2007-10-18 13:05:00,14.63,14.64,14.63,14.64,22400.0,9.8288,9.8355,9.8288,9.8355,22400.0
2007-10-18 13:10:00,14.64,14.64,14.62,14.62,89200.0,9.8355,9.8355,9.8221,9.8221,89200.0
2007-10-18 13:15:00,14.63,14.63,14.61,14.63,26000.0,9.8288,9.8288,9.8153,9.8288,26000.0
2007-10-18 13:20:00,14.63,14.63,14.61,14.61,22800.0,9.8288,9.8288,9.8153,9.8153,22800.0
2007-10-18 13:25:00,14.61,14.63,14.6,14.61,32400.0,9.8153,9.8288,9.8086,9.8153,32400.0
2007-10-18 13:30:00,14.62,14.63,14.62,14.62,57200.0,9.8221,9.8288,9.8221,9.8221,57200.0
2007-10-18 13:35:00,14.63,14.66,14.6,14.63,100400.0,9.8288,9.8489,9.8086,9.8288,100400.0
2007-10-18 13:40:00,14.62,14.63,14.6,14.62,27600.0,9.8221,9.8288,9.8086,9.8221,27600.0
2007-10-18 13:45:00,14.62,14.63,14.61,14.61,34800.0,9.8221,9.8288,9.8153,9.8153,34800.0
2007-10-18 13:50:00,14.62,14.63,14.62,14.62,193200.0,9.8221,9.8288,9.8221,9.8221,193200.0
2007-10-18 13:55:00,14.63,14.64,14.6,14.63,102800.0,9.8288,9.8355,9.8086,9.8288,102800.0
2007-10-18 14:00:00,14.63,14.66,14.57,14.63,127600.0,9.8288,9.8489,9.7885,9.8288,127600.0
2007-10-18 14:05:00,14.64,14.64,14.58,14.6,116000.0,9.8355,9.8355,9.7952,9.8086,116000.0
2007-10-18 14:10:00,14.6,14.62,14.59,14.61,37600.0,9.8086,9.8221,9.8019,9.8153,37600.0
2007-10-18 14:15:00,14.61,14.63,14.6,14.63,17600.0,9.8153,9.8288,9.8086,9.8288,17600.0
2007-10-18 14:20:00,14.63,14.63,14.59,14.6,41200.0,9.8288,9.8288,9.8019,9.8086,41200.0
2007-10-18 14:25:00,14.6,14.6,14.58,14.58,32800.0,9.8086,9.8086,9.7952,9.7952,32800.0
2007-10-18 14:30:00,14.58,14.59,14.54,14.57,64400.0,9.7952,9.8019,9.7683,9.7885,64400.0
2007-10-18 14:35:00,14.56,14.57,14.53,14.55,69200.0,9.7817,9.7885,9.7616,9.775,69200.0
2007-10-18 14:40:00,14.54,14.56,14.53,14.56,25600.0,9.7683,9.7817,9.7616,9.7817,25600.0
2007-10-18 14:45:00,14.56,14.56,14.49,14.51,96800.0,9.7817,9.7817,9.7347,9.7482,96800.0
2007-10-18 14:50:00,14.51,14.52,14.46,14.51,127600.0,9.7482,9.7549,9.7146,9.7482,127600.0
2007-10-18 14:55:00,14.5,14.52,14.47,14.5,74000.0,9.7414,9.7549,9.7213,9.7414,74000.0
2007-10-18 15:00:00,14.5,14.52,14.49,14.5,126000.0,9.7414,9.7549,9.7347,9.7414,126000.0
2007-10-18 15:05:00,14.5,14.52,14.49,14.49,112400.0,9.7414,9.7549,9.7347,9.7347,112400.0
2007-10-18 15:10:00,14.5,14.54,14.5,14.54,79600.0,9.7414,9.7683,9.7414,9.7683,79600.0
2007-10-18 15:15:00,14.54,14.59,14.52,14.56,90400.0,9.7683,9.8019,9.7549,9.7817,90400.0
2007-10-18 15:20:00,14.56,14.58,14.54,14.56,74400.0,9.7817,9.7952,9.7683,9.7817,74400.0
2007-10-18 15:25:00,14.56,14.57,14.56,14.56,38800.0,9.7817,9.7885,9.7817,9.7817,38800.0
2007-10-18 15:30:00,14.56,14.57,14.54,14.55,94400.0,9.7817,9.7885,9.7683,9.775,94400.0
2007-10-18 15:35:00,14.54,14.6,14.54,14.6,114000.0,9.7683,9.8086,9.7683,9.8086,114000.0
2007-10-18 15:40:00,14.6,14.63,14.59,14.6,68000.0,9.8086,9.8288,9.8019,9.8086,68000.0
2007-10-18 15:45:00,14.6,14.61,14.58,14.58,61600.0,9.8086,9.8153,9.7952,9.7952,61600.0
2007-10-18 15:50:00,14.59,14.63,14.58,14.61,176400.0,9.8019,9.8288,9.7952,9.8153,176400.0
2007-10-18 15:55:00,14.61,14.62,14.6,14.61,191200.0,9.8153,9.8221,9.8086,9.8153,191200.0
2007-10-19 09:30:00,14.63,14.74,14.63,14.71,121200.0,9.8288,9.9027,9.8288,9.8825,121200.0
2007-10-19 09:35:00,14.7,14.71,14.53,14.53,85600.0,9.8758,9.8825,9.7616,9.7616,85600.0
2007-10-19 09:40:00,14.53,14.58,14.5,14.56,87200.0,9.7616,9.7952,9.7414,9.7817,87200.0
2007-10-19 09:45:00,14.54,14.69,14.52,14.61,94400.0,9.7683,9.8691,9.7549,9.8153,94400.0
2007-10-19 09:50:00,14.62,14.64,14.6,14.61,41600.0,9.8221,9.8355,9.8086,9.8153,41600.0
2007-10-19 09:55:00,14.61,14.65,14.55,14.63,80400.0,9.8153,9.8422,9.775,9.8288,80400.0
2007-10-19 10:00:00,14.63,14.64,14.52,14.53,80400.0,9.8288,9.8355,9.7549,9.7616,80400.0
2007-10-19 10:05:00,14.51,14.53,14.42,14.49,105200.0,9.7482,9.7616,9.6877,9.7347,105200.0
2007-10-19 10:10:00,14.49,14.6,14.49,14.58,53600.0,9.7347,9.8086,9.7347,9.7952,53600.0
2007-10-19 10:15:00,14.58,14.6,14.55,14.55,51200.0,9.7952,9.8086,9.775,9.775,51200.0
2007-10-19 10:20:00,14.54,14.58,14.53,14.56,34800.0,9.7683,9.7952,9.7616,9.7817,34800.0
2007-10-19 10:25:00,14.57,14.58,14.56,14.56,23200.0,9.7885,9.7952,9.7817,9.7817,23200.0
2007-10-19 10:30:00,14.55,14.55,14.51,14.52,48000.0,9.775,9.775,9.7482,9.7549,48000.0
2007-10-19 10:35:00,14.51,14.53,14.47,14.52,48800.0,9.7482,9.7616,9.7213,9.7549,48800.0
2007-10-19 10:40:00,14.52,14.52,14.38,14.39,98000.0,9.7549,9.7549,9.6608,9.6675,98000.0
2007-10-19 10:45:00,14.39,14.4,14.35,14.37,59200.0,9.6675,9.6743,9.6407,9.6541,59200.0
2007-10-19 10:50:00,14.37,14.4,14.35,14.38,47600.0,9.6541,9.6743,9.6407,9.6608,47600.0
2007-10-19 10:55:00,14.37,14.37,14.3,14.31,88000.0,9.6541,9.6541,9.6071,9.6138,88000.0
2007-10-19 11:00:00,14.3,14.32,14.28,14.31,87200.0,9.6071,9.6205,9.5936,9.6138,87200.0
2007-10-19 11:05:00,14.32,14.34,14.28,14.29,112400.0,9.6205,9.6339,9.5936,9.6004,112400.0
2007-10-19 11:10:00,14.29,14.29,14.25,14.27,88000.0,9.6004,9.6004,9.5735,9.5869,88000.0
2007-10-19 11:15:00,14.27,14.29,14.21,14.24,125200.0,9.5869,9.6004,9.5466,9.5668,125200.0
2007-10-19 11:20:00,14.25,14.26,14.22,14.25,64800.0,9.5735,9.5802,9.5533,9.5735,64800.0
2007-10-19 11:25:00,14.25,14.38,14.25,14.38,71600.0,9.5735,9.6608,9.5735,9.6608,71600.0
2007-10-19 11:30:00,14.37,14.38,14.32,14.32,58800.0,9.6541,9.6608,9.6205,9.6205,58800.0
2007-10-19 11:35:00,14.33,14.39,14.32,14.38,69600.0,9.6272,9.6675,9.6205,9.6608,69600.0
2007-10-19 11:40:00,14.38,14.38,14.33,14.35,54800.0,9.6608,9.6608,9.6272,9.6407,54800.0
2007-10-19 11:45:00,14.34,14.43,14.34,14.42,50000.0,9.6339,9.6944,9.6339,9.6877,50000.0
2007-10-19 11:50:00,14.43,14.48,14.42,14.47,46000.0,9.6944,9.728,9.6877,9.7213,46000.0
2007-10-19 11:55:00,14.48,14.52,14.47,14.52,93200.0,9.728,9.7549,9.7213,9.7549,93200.0
2007-10-19 12:00:00,14.53,14.53,14.48,14.49,48000.0,9.7616,9.7616,9.728,9.7347,48000.0
2007-10-19 12:05:00,14.49,14.52,14.48,14.51,47200.0,9.7347,9.7549,9.728,9.7482,47200.0
2007-10-19 12:10:00,14.51,14.52,14.49,14.51,26000.0,9.7482,9.7549,9.7347,9.7482,26000.0
2007-10-19 12:15:00,14.52,14.56,14.51,14.52,38800.0,9.7549,9.7817,9.7482,9.7549,38800.0
2007-10-19 12:20:00,14.52,14.56,14.52,14.55,35200.0,9.7549,9.7817,9.7549,9.775,35200.0
2007-10-19 12:25:00,14.56,14.56,14.51,14.52,51600.0,9.7817,9.7817,9.7482,9.7549,51600.0
2007-10-19 12:30:00,14.52,14.55,14.5,14.54,45600.0,9.7549,9.775,9.7414,9.7683,45600.0
2007-10-19 12:35:00,14.55,14.55,14.51,14.53,23600.0,9.775,9.775,9.7482,9.7616,23600.0
2007-10-19 12:40:00,14.53,14.57,14.5,14.5,82400.0,9.7616,9.7885,9.7414,9.7414,82400.0
2007-10-19 12:45:00,14.49,14.56,14.49,14.53,44400.0,9.7347,9.7817,9.7347,9.7616,44400.0
2007-10-19 12:50:00,14.52,14.53,14.51,14.52,25600.0,9.7549,9.7616,9.7482,9.7549,25600.0
2007-10-19 12:55:00,14.51,14.51,14.48,14.49,39600.0,9.7482,9.7482,9.728,9.7347,39600.0
2007-10-19 13:00:00,14.48,14.48,14.43,14.43,30800.0,9.728,9.728,9.6944,9.6944,30800.0
2007-10-19 13:05:00,14.43,14.43,14.36,14.38,70800.0,9.6944,9.6944,9.6474,9.6608,70800.0
2007-10-19 13:10:00,14.4,14.43,14.38,14.43,19600.0,9.6743,9.6944,9.6608,9.6944,19600.0
2007-10-19 13:15:00,14.42,14.44,14.39,14.44,32800.0,9.6877,9.7011,9.6675,9.7011,32800.0
2007-10-19 13:20:00,14.44,14.45,14.39,14.39,46000.0,9.7011,9.7078,9.6675,9.6675,46000.0
2007-10-19 13:25:00,14.41,14.43,14.4,14.43,17600.0,9.681,9.6944,9.6743,9.6944,17600.0
2007-10-19 13:30:00,14.43,14.45,14.42,14.43,17600.0,9.6944,9.7078,9.6877,9.6944,17600.0
2007-10-19 13:35:00,14.44,14.44,14.42,14.42,18400.0,9.7011,9.7011,9.6877,9.6877,18400.0
2007-10-19 13:40:00,14.41,14.5,14.41,14.5,36800.0,9.681,9.7414,9.681,9.7414,36800.0
2007-10-19 13:45:00,14.5,14.54,14.48,14.48,75600.0,9.7414,9.7683,9.728,9.728,75600.0
2007-10-19 13:50:00,14.48,14.48,14.46,14.47,23600.0,9.728,9.728,9.7146,9.7213,23600.0
2007-10-19 13:55:00,14.47,14.51,14.45,14.45,36400.0,9.7213,9.7482,9.7078,9.7078,36400.0
2007-10-19 14:00:00,14.47,14.47,14.4,14.42,22400.0,9.7213,9.7213,9.6743,9.6877,22400.0
2007-10-19 14:05:00,14.42,14.44,14.41,14.42,24800.0,9.6877,9.7011,9.681,9.6877,24800.0
2007-10-19 14:10:00,14.43,14.44,14.39,14.39,50400.0,9.6944,9.7011,9.6675,9.6675,50400.0
2007-10-19 14:15:00,14.4,14.4,14.34,14.34,61600.0,9.6743,9.6743,9.6339,9.6339,61600.0
2007-10-19 14:20:00,14.34,14.38,14.31,14.37,70800.0,9.6339,9.6608,9.6138,9.6541,70800.0
2007-10-19 14:25:00,14.37,14.42,14.35,14.35,58800.0,9.6541,9.6877,9.6407,9.6407,58800.0
2007-10-19 14:30:00,14.35,14.38,14.33,14.38,17200.0,9.6407,9.6608,9.6272,9.6608,17200.0
2007-10-19 14:35:00,14.38,14.38,14.34,14.37,51200.0,9.6608,9.6608,9.6339,9.6541,51200.0
2007-10-19 14:40:00,14.37,14.39,14.34,14.35,37200.0,9.6541,9.6675,9.6339,9.6407,37200.0
2007-10-19 14:45:00,14.36,14.4,14.36,14.38,68400.0,9.6474,9.6743,9.6474,9.6608,68400.0
2007-10-19 14:50:00,14.38,14.38,14.29,14.31,74000.0,9.6608,9.6608,9.6004,9.6138,74000.0
2007-10-19 14:55:00,14.3,14.32,14.28,14.29,36000.0,9.6071,9.6205,9.5936,9.6004,36000.0
2007-10-19 15:00:00,14.29,14.32,14.27,14.29,60400.0,9.6004,9.6205,9.5869,9.6004,60400.0
2007-10-19 15:05:00,14.29,14.3,14.28,14.3,61200.0,9.6004,9.6071,9.5936,9.6071,61200.0
2007-10-19 15:10:00,14.31,14.34,14.27,14.31,80800.0,9.6138,9.6339,9.5869,9.6138,80800.0
2007-10-19 15:15:00,14.31,14.31,14.27,14.27,57200.0,9.6138,9.6138,9.5869,9.5869,57200.0
2007-10-19 15:20:00,14.26,14.29,14.25,14.25,53200.0,9.5802,9.6004,9.5735,9.5735,53200.0
2007-10-19 15:25:00,14.27,14.3,14.25,14.27,56400.0,9.5869,9.6071,9.5735,9.5869,56400.0
2007-10-19 15:30:00,14.26,14.29,14.22,14.24,98800.0,9.5802,9.6004,9.5533,9.5668,98800.0
2007-10-19 15:35:00,14.24,14.31,14.21,14.31,165600.0,9.5668,9.6138,9.5466,9.6138,165600.0
2007-10-19 15:40:00,14.3,14.31,14.26,14.28,95600.0,9.6071,9.6138,9.5802,9.5936,95600.0
2007-10-19 15:45:00,14.28,14.28,14.22,14.23,88000.0,9.5936,9.5936,9.5533,9.56,88000.0
2007-10-19 15:50:00,14.24,14.26,14.21,14.25,120400.0,9.5668,9.5802,9.5466,9.5735,120400.0
2007-10-19 15:55:00,14.25,14.25,14.18,14.18,268000.0,9.5735,9.5735,9.5265,9.5265,268000.0
2007-10-22 09:30:00,13.97,13.97,13.31,13.6,616400.0,9.3854,9.3854,8.942,9.1368,616400.0
2007-10-22 09:35:00,13.59,13.69,13.39,13.69,676800.0,9.1301,9.1973,8.9957,9.1973,676800.0
2007-10-22 09:40:00,13.68,14.04,13.68,14.02,251600.0,9.1905,9.4324,9.1905,9.419,251600.0
2007-10-22 09:45:00,14.02,14.14,14.01,14.14,253600.0,9.419,9.4996,9.4122,9.4996,253600.0
2007-10-22 09:50:00,14.15,14.4,13.97,14.35,369600.0,9.5063,9.6743,9.3854,9.6407,369600.0
2007-10-22 09:55:00,14.35,14.5,14.27,14.32,366000.0,9.6407,9.7414,9.5869,9.6205,366000.0
2007-10-22 10:00:00,14.29,14.45,14.29,14.32,459600.0,9.6004,9.7078,9.6004,9.6205,459600.0
2007-10-22 10:05:00,14.32,14.35,14.25,14.27,202400.0,9.6205,9.6407,9.5735,9.5869,202400.0
2007-10-22 10:10:00,14.27,14.3,14.2,14.26,217200.0,9.5869,9.6071,9.5399,9.5802,217200.0
2007-10-22 10:15:00,14.27,14.28,14.2,14.28,446400.0,9.5869,9.5936,9.5399,9.5936,446400.0
2007-10-22 10:20:00,14.28,14.28,14.22,14.24,54800.0,9.5936,9.5936,9.5533,9.5668,54800.0
2007-10-22 10:25:00,14.24,14.24,14.19,14.19,50000.0,9.5668,9.5668,9.5332,9.5332,50000.0
2007-10-22 10:30:00,14.19,14.22,14.14,14.17,83600.0,9.5332,9.5533,9.4996,9.5197,83600.0
2007-10-22 10:35:00,14.17,14.18,14.12,14.12,127200.0,9.5197,9.5265,9.4861,9.4861,127200.0
2007-10-22 10:40:00,14.11,14.11,14.02,14.06,138800.0,9.4794,9.4794,9.419,9.4458,138800.0
2007-10-22 10:45:00,14.06,14.06,14.04,14.06,69200.0,9.4458,9.4458,9.4324,9.4458,69200.0
2007-10-22 10:50:00,14.05,14.05,13.9,13.93,195200.0,9.4391,9.4391,9.3383,9.3585,195200.0
2007-10-22 10:55:00,13.93,14.05,13.88,14.05,148800.0,9.3585,9.4391,9.3249,9.4391,148800.0
2007-10-22 11:00:00,13.97,14.03,13.95,13.98,190800.0,9.3854,9.4257,9.3719,9.3921,190800.0
2007-10-22 11:05:00,13.98,14.0,13.93,13.96,172400.0,9.3921,9.4055,9.3585,9.3787,172400.0
2007-10-22 11:10:00,13.95,13.97,13.88,13.88,149600.0,9.3719,9.3854,9.3249,9.3249,149600.0
2007-10-22 11:15:00,13.88,13.93,13.87,13.89,128800.0,9.3249,9.3585,9.3182,9.3316,128800.0
2007-10-22 11:20:00,13.9,14.01,13.89,13.97,183600.0,9.3383,9.4122,9.3316,9.3854,183600.0
2007-10-22 11:25:00,13.98,14.01,13.9,13.93,162400.0,9.3921,9.4122,9.3383,9.3585,162400.0
2007-10-22 11:30:00,13.91,14.06,13.9,14.04,146800.0,9.3451,9.4458,9.3383,9.4324,146800.0
2007-10-22 11:35:00,14.04,14.04,14.0,14.0,49200.0,9.4324,9.4324,9.4055,9.4055,49200.0
2007-10-22 11:40:00,14.0,14.01,13.98,13.98,130000.0,9.4055,9.4122,9.3921,9.3921,130000.0
2007-10-22 11:45:00,14.0,14.02,13.97,14.01,49200.0,9.4055,9.419,9.3854,9.4122,49200.0
2007-10-22 11:50:00,14.02,14.06,14.0,14.05,78400.0,9.419,9.4458,9.4055,9.4391,78400.0
2007-10-22 11:55:00,14.06,14.06,14.0,14.06,55200.0,9.4458,9.4458,9.4055,9.4458,55200.0
2007-10-22 12:00:00,14.06,14.06,14.03,14.03,27600.0,9.4458,9.4458,9.4257,9.4257,27600.0
2007-10-22 12:05:00,14.03,14.04,14.01,14.03,97200.0,9.4257,9.4324,9.4122,9.4257,97200.0
2007-10-22 12:10:00,14.03,14.04,14.02,14.02,66000.0,9.4257,9.4324,9.419,9.419,66000.0
2007-10-22 12:15:00,14.02,14.06,14.02,14.03,39600.0,9.419,9.4458,9.419,9.4257,39600.0
2007-10-22 12:20:00,14.04,14.06,14.03,14.06,33200.0,9.4324,9.4458,9.4257,9.4458,33200.0
2007-10-22 12:25:00,14.05,14.06,14.05,14.06,61200.0,9.4391,9.4458,9.4391,9.4458,61200.0
2007-10-22 12:30:00,14.06,14.08,14.06,14.06,111200.0,9.4458,9.4593,9.4458,9.4458,111200.0
2007-10-22 12:35:00,14.06,14.09,14.04,14.05,64000.0,9.4458,9.466,9.4324,9.4391,64000.0
2007-10-22 12:40:00,14.05,14.05,14.03,14.05,13200.0,9.4391,9.4391,9.4257,9.4391,13200.0
2007-10-22 12:45:00,14.05,14.09,14.05,14.06,52800.0,9.4391,9.466,9.4391,9.4458,52800.0
2007-10-22 12:50:00,14.06,14.08,14.06,14.07,73600.0,9.4458,9.4593,9.4458,9.4526,73600.0
2007-10-22 12:55:00,14.06,14.17,14.06,14.14,136000.0,9.4458,9.5197,9.4458,9.4996,136000.0
2007-10-22 13:00:00,14.13,14.15,14.12,14.12,110400.0,9.4929,9.5063,9.4861,9.4861,110400.0
2007-10-22 13:05:00,14.12,14.14,14.12,14.12,21600.0,9.4861,9.4996,9.4861,9.4861,21600.0
2007-10-22 13:10:00,14.12,14.18,14.1,14.15,104800.0,9.4861,9.5265,9.4727,9.5063,104800.0
2007-10-22 13:15:00,14.15,14.21,14.15,14.19,68400.0,9.5063,9.5466,9.5063,9.5332,68400.0
2007-10-22 13:20:00,14.2,14.21,14.14,14.15,65200.0,9.5399,9.5466,9.4996,9.5063,65200.0
2007-10-22 13:25:00,14.16,14.2,14.15,14.2,31600.0,9.513,9.5399,9.5063,9.5399,31600.0
2007-10-22 13:30:00,14.2,14.24,14.17,14.24,42400.0,9.5399,9.5668,9.5197,9.5668,42400.0
2007-10-22 13:35:00,14.24,14.29,14.24,14.29,144400.0,9.5668,9.6004,9.5668,9.6004,144400.0
2007-10-22 13:40:00,14.29,14.29,14.24,14.24,68000.0,9.6004,9.6004,9.5668,9.5668,68000.0
2007-10-22 13:45:00,14.23,14.24,14.21,14.22,27600.0,9.56,9.5668,9.5466,9.5533,27600.0
2007-10-22 13:50:00,14.23,14.23,14.12,14.12,57200.0,9.56,9.56,9.4861,9.4861,57200.0
2007-10-22 13:55:00,14.12,14.14,14.08,14.09,84400.0,9.4861,9.4996,9.4593,9.466,84400.0
2007-10-22 14:00:00,14.1,14.18,14.1,14.18,88000.0,9.4727,9.5265,9.4727,9.5265,88000.0
2007-10-22 14:05:00,14.18,14.24,14.18,14.2,43600.0,9.5265,9.5668,9.5265,9.5399,43600.0
2007-10-22 14:10:00,14.19,14.2,14.14,14.14,25200.0,9.5332,9.5399,9.4996,9.4996,25200.0
2007-10-22 14:15:00,14.14,14.18,14.14,14.18,118400.0,9.4996,9.5265,9.4996,9.5265,118400.0
2007-10-22 14:20:00,14.18,14.19,14.16,14.16,44000.0,9.5265,9.5332,9.513,9.513,44000.0
2007-10-22 14:25:00,14.16,14.18,14.11,14.15,158000.0,9.513,9.5265,9.4794,9.5063,158000.0
2007-10-22 14:30:00,14.15,14.19,14.13,14.15,182800.0,9.5063,9.5332,9.4929,9.5063,182800.0
2007-10-22 14:35:00,14.15,14.17,14.07,14.1,66800.0,9.5063,9.5197,9.4526,9.4727,66800.0
2007-10-22 14:40:00,14.11,14.18,14.11,14.17,38000.0,9.4794,9.5265,9.4794,9.5197,38000.0
2007-10-22 14:45:00,14.17,14.18,14.13,14.18,59600.0,9.5197,9.5265,9.4929,9.5265,59600.0
2007-10-22 14:50:00,14.18,14.18,14.11,14.14,48000.0,9.5265,9.5265,9.4794,9.4996,48000.0
2007-10-22 14:55:00,14.15,14.18,14.11,14.12,46400.0,9.5063,9.5265,9.4794,9.4861,46400.0
2007-10-22 15:00:00,14.11,14.13,14.04,14.04,70800.0,9.4794,9.4929,9.4324,9.4324,70800.0
2007-10-22 15:05:00,14.05,14.06,14.01,14.03,72400.0,9.4391,9.4458,9.4122,9.4257,72400.0
2007-10-22 15:10:00,14.03,14.03,13.99,14.03,127200.0,9.4257,9.4257,9.3988,9.4257,127200.0
2007-10-22 15:15:00,14.02,14.03,13.99,13.99,102400.0,9.419,9.4257,9.3988,9.3988,102400.0
2007-10-22 15:20:00,14.0,14.06,13.98,14.06,53200.0,9.4055,9.4458,9.3921,9.4458,53200.0
2007-10-22 15:25:00,14.06,14.13,14.06,14.13,97600.0,9.4458,9.4929,9.4458,9.4929,97600.0
2007-10-22 15:30:00,14.12,14.16,14.12,14.14,64800.0,9.4861,9.513,9.4861,9.4996,64800.0
2007-10-22 15:35:00,14.14,14.19,14.14,14.19,186000.0,9.4996,9.5332,9.4996,9.5332,186000.0
2007-10-22 15:40:00,14.19,14.19,14.13,14.17,131600.0,9.5332,9.5332,9.4929,9.5197,131600.0
2007-10-22 15:45:00,14.17,14.18,14.15,14.18,127200.0,9.5197,9.5265,9.5063,9.5265,127200.0
2007-10-22 15:50:00,14.18,14.27,14.17,14.21,114400.0,9.5265,9.5869,9.5197,9.5466,114400.0
2007-10-22 15:55:00,14.2,14.25,14.19,14.21,252800.0,9.5399,9.5735,9.5332,9.5466,252800.0
2007-10-23 09:30:00,14.31,14.4,14.31,14.36,160000.0,9.6138,9.6743,9.6138,9.6474,160000.0
2007-10-23 09:35:00,14.36,14.46,14.36,14.45,45600.0,9.6474,9.7146,9.6474,9.7078,45600.0
2007-10-23 09:40:00,14.45,14.46,14.25,14.27,153600.0,9.7078,9.7146,9.5735,9.5869,153600.0
2007-10-23 09:45:00,14.25,14.31,14.21,14.21,113200.0,9.5735,9.6138,9.5466,9.5466,113200.0
2007-10-23 09:50:00,14.21,14.26,14.16,14.26,104400.0,9.5466,9.5802,9.513,9.5802,104400.0
2007-10-23 09:55:00,14.26,14.27,14.24,14.25,61600.0,9.5802,9.5869,9.5668,9.5735,61600.0
2007-10-23 10:00:00,14.26,14.28,14.21,14.21,93600.0,9.5802,9.5936,9.5466,9.5466,93600.0
2007-10-23 10:05:00,14.2,14.33,14.19,14.29,108000.0,9.5399,9.6272,9.5332,9.6004,108000.0
2007-10-23 10:10:00,14.27,14.34,14.27,14.33,54800.0,9.5869,9.6339,9.5869,9.6272,54800.0
2007-10-23 10:15:00,14.33,14.33,14.19,14.19,132800.0,9.6272,9.6272,9.5332,9.5332,132800.0
2007-10-23 10:20:00,14.21,14.24,14.17,14.24,97600.0,9.5466,9.5668,9.5197,9.5668,97600.0
2007-10-23 10:25:00,14.24,14.24,14.17,14.23,80400.0,9.5668,9.5668,9.5197,9.56,80400.0
2007-10-23 10:30:00,14.23,14.35,14.22,14.33,77200.0,9.56,9.6407,9.5533,9.6272,77200.0
2007-10-23 10:35:00,14.33,14.36,14.3,14.31,104400.0,9.6272,9.6474,9.6071,9.6138,104400.0
2007-10-23 10:40:00,14.31,14.33,14.26,14.26,65600.0,9.6138,9.6272,9.5802,9.5802,65600.0
2007-10-23 10:45:00,14.27,14.34,14.27,14.34,42000.0,9.5869,9.6339,9.5869,9.6339,42000.0
2007-10-23 10:50:00,14.34,14.38,14.26,14.28,216800.0,9.6339,9.6608,9.5802,9.5936,216800.0
2007-10-23 10:55:00,14.27,14.33,14.26,14.3,37200.0,9.5869,9.6272,9.5802,9.6071,37200.0
2007-10-23 11:00:00,14.31,14.32,14.3,14.3,64400.0,9.6138,9.6205,9.6071,9.6071,64400.0
2007-10-23 11:05:00,14.3,14.31,14.25,14.27,96800.0,9.6071,9.6138,9.5735,9.5869,96800.0
2007-10-23 11:10:00,14.27,14.31,14.23,14.24,99200.0,9.5869,9.6138,9.56,9.5668,99200.0
2007-10-23 11:15:00,14.24,14.31,14.24,14.31,45600.0,9.5668,9.6138,9.5668,9.6138,45600.0
2007-10-23 11:20:00,14.3,14.31,14.26,14.28,73600.0,9.6071,9.6138,9.5802,9.5936,73600.0
2007-10-23 11:25:00,14.27,14.31,14.27,14.31,21200.0,9.5869,9.6138,9.5869,9.6138,21200.0
2007-10-23 11:30:00,14.31,14.34,14.3,14.32,53600.0,9.6138,9.6339,9.6071,9.6205,53600.0
2007-10-23 11:35:00,14.32,14.35,14.32,14.35,34400.0,9.6205,9.6407,9.6205,9.6407,34400.0
2007-10-23 11:40:00,14.35,14.38,14.34,14.38,57200.0,9.6407,9.6608,9.6339,9.6608,57200.0
2007-10-23 11:45:00,14.38,14.42,14.36,14.4,47600.0,9.6608,9.6877,9.6474,9.6743,47600.0
2007-10-23 11:50:00,14.4,14.45,14.4,14.44,40000.0,9.6743,9.7078,9.6743,9.7011,40000.0
2007-10-23 11:55:00,14.44,14.5,14.43,14.49,155200.0,9.7011,9.7414,9.6944,9.7347,155200.0
2007-10-23 12:00:00,14.49,14.51,14.49,14.5,69600.0,9.7347,9.7482,9.7347,9.7414,69600.0
2007-10-23 12:05:00,14.5,14.5,14.41,14.41,120000.0,9.7414,9.7414,9.681,9.681,120000.0
2007-10-23 12:10:00,14.4,14.44,14.4,14.44,32400.0,9.6743,9.7011,9.6743,9.7011,32400.0
2007-10-23 12:15:00,14.44,14.46,14.4,14.45,49200.0,9.7011,9.7146,9.6743,9.7078,49200.0
2007-10-23 12:20:00,14.46,14.49,14.46,14.49,72000.0,9.7146,9.7347,9.7146,9.7347,72000.0
2007-10-23 12:25:00,14.49,14.54,14.49,14.53,114800.0,9.7347,9.7683,9.7347,9.7616,114800.0
2007-10-23 12:30:00,14.54,14.63,14.54,14.58,191600.0,9.7683,9.8288,9.7683,9.7952,191600.0
2007-10-23 12:35:00,14.58,14.58,14.56,14.58,88800.0,9.7952,9.7952,9.7817,9.7952,88800.0
2007-10-23 12:40:00,14.58,14.61,14.57,14.61,66000.0,9.7952,9.8153,9.7885,9.8153,66000.0
2007-10-23 12:45:00,14.6,14.64,14.6,14.6,104800.0,9.8086,9.8355,9.8086,9.8086,104800.0
2007-10-23 12:50:00,14.6,14.61,14.6,14.6,59600.0,9.8086,9.8153,9.8086,9.8086,59600.0
2007-10-23 12:55:00,14.6,14.61,14.49,14.5,92000.0,9.8086,9.8153,9.7347,9.7414,92000.0
2007-10-23 13:00:00,14.5,14.53,14.5,14.52,42400.0,9.7414,9.7616,9.7414,9.7549,42400.0
2007-10-23 13:05:00,14.52,14.56,14.51,14.56,124800.0,9.7549,9.7817,9.7482,9.7817,124800.0
2007-10-23 13:10:00,14.56,14.56,14.55,14.56,41600.0,9.7817,9.7817,9.775,9.7817,41600.0
2007-10-23 13:15:00,14.55,14.59,14.55,14.59,66400.0,9.775,9.8019,9.775,9.8019,66400.0
2007-10-23 13:20:00,14.59,14.6,14.56,14.58,90800.0,9.8019,9.8086,9.7817,9.7952,90800.0
2007-10-23 13:25:00,14.58,14.58,14.56,14.57,87600.0,9.7952,9.7952,9.7817,9.7885,87600.0
2007-10-23 13:30:00,14.58,14.62,14.57,14.61,90400.0,9.7952,9.8221,9.7885,9.8153,90400.0
2007-10-23 13:35:00,14.62,14.62,14.58,14.6,86800.0,9.8221,9.8221,9.7952,9.8086,86800.0
2007-10-23 13:40:00,14.61,14.61,14.58,14.59,76800.0,9.8153,9.8153,9.7952,9.8019,76800.0
2007-10-23 13:45:00,14.59,14.62,14.59,14.6,88800.0,9.8019,9.8221,9.8019,9.8086,88800.0
2007-10-23 13:50:00,14.6,14.61,14.59,14.6,84000.0,9.8086,9.8153,9.8019,9.8086,84000.0
2007-10-23 13:55:00,14.61,14.62,14.6,14.62,60800.0,9.8153,9.8221,9.8086,9.8221,60800.0
2007-10-23 14:00:00,14.61,14.67,14.61,14.65,127200.0,9.8153,9.8556,9.8153,9.8422,127200.0
2007-10-23 14:05:00,14.65,14.67,14.64,14.66,84800.0,9.8422,9.8556,9.8355,9.8489,84800.0
2007-10-23 14:10:00,14.66,14.69,14.66,14.69,154000.0,9.8489,9.8691,9.8489,9.8691,154000.0
2007-10-23 14:15:00,14.69,14.71,14.68,14.7,94400.0,9.8691,9.8825,9.8624,9.8758,94400.0
2007-10-23 14:20:00,14.7,14.71,14.62,14.62,190400.0,9.8758,9.8825,9.8221,9.8221,190400.0
2007-10-23 14:25:00,14.62,14.69,14.58,14.69,325600.0,9.8221,9.8691,9.7952,9.8691,325600.0
2007-10-23 14:30:00,14.69,14.69,14.64,14.65,78800.0,9.8691,9.8691,9.8355,9.8422,78800.0
2007-10-23 14:35:00,14.65,14.68,14.64,14.65,56800.0,9.8422,9.8624,9.8355,9.8422,56800.0
2007-10-23 14:40:00,14.65,14.71,14.63,14.7,93600.0,9.8422,9.8825,9.8288,9.8758,93600.0
2007-10-23 14:45:00,14.71,14.71,14.65,14.66,95200.0,9.8825,9.8825,9.8422,9.8489,95200.0
2007-10-23 14:50:00,14.66,14.71,14.66,14.71,84400.0,9.8489,9.8825,9.8489,9.8825,84400.0
2007-10-23 14:55:00,14.71,14.75,14.68,14.72,112800.0,9.8825,9.9094,9.8624,9.8892,112800.0
2007-10-23 15:00:00,14.72,14.74,14.71,14.74,120000.0,9.8892,9.9027,9.8825,9.9027,120000.0
2007-10-23 15:05:00,14.74,14.76,14.72,14.75,285600.0,9.9027,9.9161,9.8892,9.9094,285600.0
2007-10-23 15:10:00,14.75,14.8,14.75,14.78,299200.0,9.9094,9.943,9.9094,9.9295,299200.0
2007-10-23 15:15:00,14.79,14.83,14.79,14.82,194800.0,9.9363,9.9631,9.9363,9.9564,194800.0
2007-10-23 15:20:00,14.82,14.9,14.82,14.84,242400.0,9.9564,10.0102,9.9564,9.9699,242400.0
2007-10-23 15:25:00,14.84,14.9,14.83,14.87,232800.0,9.9699,10.0102,9.9631,9.99,232800.0
2007-10-23 15:30:00,14.87,14.88,14.84,14.86,338000.0,9.99,9.9967,9.9699,9.9833,338000.0
2007-10-23 15:35:00,14.86,14.94,14.86,14.94,210000.0,9.9833,10.037,9.9833,10.037,210000.0
2007-10-23 15:40:00,14.95,15.0,14.94,14.99,291200.0,10.0438,10.0773,10.037,10.0706,291200.0
2007-10-23 15:45:00,14.99,15.0,14.95,14.97,418800.0,10.0706,10.0773,10.0438,10.0572,418800.0
2007-10-23 15:50:00,14.97,15.0,14.97,14.97,502800.0,10.0572,10.0773,10.0572,10.0572,502800.0
2007-10-23 15:55:00,14.98,15.03,14.97,15.02,542000.0,10.0639,10.0975,10.0572,10.0908,542000.0
2007-10-24 09:30:00,15.16,15.17,14.9,14.9,234800.0,10.1848,10.1916,10.0102,10.0102,234800.0
2007-10-24 09:35:00,14.89,14.96,14.7,14.77,176800.0,10.0034,10.0505,9.8758,9.9228,176800.0
2007-10-24 09:40:00,14.76,14.95,14.76,14.88,131200.0,9.9161,10.0438,9.9161,9.9967,131200.0
2007-10-24 09:45:00,14.9,14.9,14.84,14.88,65600.0,10.0102,10.0102,9.9699,9.9967,65600.0
2007-10-24 09:50:00,14.91,14.91,14.77,14.8,102000.0,10.0169,10.0169,9.9228,9.943,102000.0
2007-10-24 09:55:00,14.8,14.83,14.77,14.8,78400.0,9.943,9.9631,9.9228,9.943,78400.0
2007-10-24 10:00:00,14.8,14.8,14.68,14.72,90400.0,9.943,9.943,9.8624,9.8892,90400.0
2007-10-24 10:05:00,14.74,14.77,14.71,14.72,120400.0,9.9027,9.9228,9.8825,9.8892,120400.0
2007-10-24 10:10:00,14.73,14.73,14.61,14.64,159200.0,9.896,9.896,9.8153,9.8355,159200.0
2007-10-24 10:15:00,14.63,14.65,14.61,14.64,89200.0,9.8288,9.8422,9.8153,9.8355,89200.0
2007-10-24 10:20:00,14.64,14.65,14.63,14.64,87600.0,9.8355,9.8422,9.8288,9.8355,87600.0
2007-10-24 10:25:00,14.64,14.65,14.62,14.64,71600.0,9.8355,9.8422,9.8221,9.8355,71600.0
2007-10-24 10:30:00,14.64,14.64,14.59,14.59,82800.0,9.8355,9.8355,9.8019,9.8019,82800.0
2007-10-24 10:35:00,14.6,14.62,14.55,14.55,86000.0,9.8086,9.8221,9.775,9.775,86000.0
2007-10-24 10:40:00,14.55,14.56,14.33,14.35,261200.0,9.775,9.7817,9.6272,9.6407,261200.0
2007-10-24 10:45:00,14.35,14.43,14.33,14.39,132400.0,9.6407,9.6944,9.6272,9.6675,132400.0
2007-10-24 10:50:00,14.39,14.4,14.36,14.37,86800.0,9.6675,9.6743,9.6474,9.6541,86800.0
2007-10-24 10:55:00,14.38,14.38,14.36,14.38,99200.0,9.6608,9.6608,9.6474,9.6608,99200.0
2007-10-24 11:00:00,14.38,14.39,14.37,14.38,162400.0,9.6608,9.6675,9.6541,9.6608,162400.0
2007-10-24 11:05:00,14.38,14.42,14.36,14.4,151600.0,9.6608,9.6877,9.6474,9.6743,151600.0
2007-10-24 11:10:00,14.4,14.44,14.35,14.38,107200.0,9.6743,9.7011,9.6407,9.6608,107200.0
2007-10-24 11:15:00,14.38,14.38,14.33,14.34,92400.0,9.6608,9.6608,9.6272,9.6339,92400.0
2007-10-24 11:20:00,14.35,14.35,14.24,14.31,162400.0,9.6407,9.6407,9.5668,9.6138,162400.0
2007-10-24 11:25:00,14.31,14.42,14.3,14.41,156800.0,9.6138,9.6877,9.6071,9.681,156800.0
2007-10-24 11:30:00,14.41,14.43,14.34,14.38,106000.0,9.681,9.6944,9.6339,9.6608,106000.0
2007-10-24 11:35:00,14.38,14.42,14.36,14.38,110800.0,9.6608,9.6877,9.6474,9.6608,110800.0
2007-10-24 11:40:00,14.38,14.38,14.34,14.37,106800.0,9.6608,9.6608,9.6339,9.6541,106800.0
2007-10-24 11:45:00,14.38,14.39,14.37,14.38,104800.0,9.6608,9.6675,9.6541,9.6608,104800.0
2007-10-24 11:50:00,14.38,14.38,14.37,14.38,62800.0,9.6608,9.6608,9.6541,9.6608,62800.0
2007-10-24 11:55:00,14.38,14.38,14.36,14.37,68000.0,9.6608,9.6608,9.6474,9.6541,68000.0
2007-10-24 12:00:00,14.37,14.38,14.36,14.36,28400.0,9.6541,9.6608,9.6474,9.6474,28400.0
2007-10-24 12:05:00,14.37,14.46,14.36,14.45,51600.0,9.6541,9.7146,9.6474,9.7078,51600.0
2007-10-24 12:10:00,14.45,14.49,14.44,14.45,95600.0,9.7078,9.7347,9.7011,9.7078,95600.0
2007-10-24 12:15:00,14.45,14.47,14.45,14.47,116000.0,9.7078,9.7213,9.7078,9.7213,116000.0
2007-10-24 12:20:00,14.47,14.47,14.45,14.45,86400.0,9.7213,9.7213,9.7078,9.7078,86400.0
2007-10-24 12:25:00,14.45,14.49,14.45,14.49,49200.0,9.7078,9.7347,9.7078,9.7347,49200.0
2007-10-24 12:30:00,14.48,14.53,14.48,14.53,77200.0,9.728,9.7616,9.728,9.7616,77200.0
2007-10-24 12:35:00,14.53,14.54,14.51,14.52,42400.0,9.7616,9.7683,9.7482,9.7549,42400.0
2007-10-24 12:40:00,14.52,14.53,14.51,14.52,35600.0,9.7549,9.7616,9.7482,9.7549,35600.0
2007-10-24 12:45:00,14.52,14.52,14.46,14.48,57600.0,9.7549,9.7549,9.7146,9.728,57600.0
2007-10-24 12:50:00,14.48,14.49,14.46,14.48,47200.0,9.728,9.7347,9.7146,9.728,47200.0
2007-10-24 12:55:00,14.47,14.48,14.46,14.47,24400.0,9.7213,9.728,9.7146,9.7213,24400.0
2007-10-24 13:00:00,14.47,14.51,14.47,14.47,35600.0,9.7213,9.7482,9.7213,9.7213,35600.0
2007-10-24 13:05:00,14.48,14.51,14.48,14.49,29600.0,9.728,9.7482,9.728,9.7347,29600.0
2007-10-24 13:10:00,14.49,14.5,14.47,14.5,23200.0,9.7347,9.7414,9.7213,9.7414,23200.0
2007-10-24 13:15:00,14.5,14.5,14.45,14.48,40800.0,9.7414,9.7414,9.7078,9.728,40800.0
2007-10-24 13:20:00,14.49,14.51,14.46,14.49,54000.0,9.7347,9.7482,9.7146,9.7347,54000.0
2007-10-24 13:25:00,14.49,14.51,14.47,14.51,16800.0,9.7347,9.7482,9.7213,9.7482,16800.0
2007-10-24 13:30:00,14.5,14.51,14.42,14.47,38400.0,9.7414,9.7482,9.6877,9.7213,38400.0
2007-10-24 13:35:00,14.47,14.49,14.46,14.46,32000.0,9.7213,9.7347,9.7146,9.7146,32000.0
2007-10-24 13:40:00,14.46,14.47,14.43,14.45,36000.0,9.7146,9.7213,9.6944,9.7078,36000.0
2007-10-24 13:45:00,14.44,14.47,14.44,14.47,14000.0,9.7011,9.7213,9.7011,9.7213,14000.0
2007-10-24 13:50:00,14.47,14.48,14.44,14.44,23600.0,9.7213,9.728,9.7011,9.7011,23600.0
2007-10-24 13:55:00,14.43,14.47,14.4,14.47,75200.0,9.6944,9.7213,9.6743,9.7213,75200.0
2007-10-24 14:00:00,14.47,14.47,14.42,14.43,39200.0,9.7213,9.7213,9.6877,9.6944,39200.0
2007-10-24 14:05:00,14.43,14.45,14.38,14.39,80800.0,9.6944,9.7078,9.6608,9.6675,80800.0
2007-10-24 14:10:00,14.4,14.45,14.39,14.4,46400.0,9.6743,9.7078,9.6675,9.6743,46400.0
2007-10-24 14:15:00,14.4,14.43,14.39,14.4,32000.0,9.6743,9.6944,9.6675,9.6743,32000.0
2007-10-24 14:20:00,14.4,14.47,14.39,14.47,59200.0,9.6743,9.7213,9.6675,9.7213,59200.0
2007-10-24 14:25:00,14.47,14.54,14.45,14.52,84000.0,9.7213,9.7683,9.7078,9.7549,84000.0
2007-10-24 14:30:00,14.49,14.55,14.49,14.51,111200.0,9.7347,9.775,9.7347,9.7482,111200.0
2007-10-24 14:35:00,14.51,14.52,14.43,14.51,74800.0,9.7482,9.7549,9.6944,9.7482,74800.0
2007-10-24 14:40:00,14.51,14.51,14.44,14.45,24800.0,9.7482,9.7482,9.7011,9.7078,24800.0
2007-10-24 14:45:00,14.45,14.49,14.44,14.47,26800.0,9.7078,9.7347,9.7011,9.7213,26800.0
2007-10-24 14:50:00,14.47,14.54,14.45,14.52,86800.0,9.7213,9.7683,9.7078,9.7549,86800.0
2007-10-24 14:55:00,14.53,14.58,14.51,14.54,66400.0,9.7616,9.7952,9.7482,9.7683,66400.0
2007-10-24 15:00:00,14.56,14.59,14.53,14.58,118400.0,9.7817,9.8019,9.7616,9.7952,118400.0
2007-10-24 15:05:00,14.58,14.59,14.54,14.57,73600.0,9.7952,9.8019,9.7683,9.7885,73600.0
2007-10-24 15:10:00,14.57,14.63,14.53,14.63,160000.0,9.7885,9.8288,9.7616,9.8288,160000.0
2007-10-24 15:15:00,14.63,14.63,14.53,14.55,173200.0,9.8288,9.8288,9.7616,9.775,173200.0
2007-10-24 15:20:00,14.55,14.56,14.54,14.56,90000.0,9.775,9.7817,9.7683,9.7817,90000.0
2007-10-24 15:25:00,14.55,14.56,14.53,14.56,164000.0,9.775,9.7817,9.7616,9.7817,164000.0
2007-10-24 15:30:00,14.56,14.57,14.45,14.49,180400.0,9.7817,9.7885,9.7078,9.7347,180400.0
2007-10-24 15:35:00,14.5,14.53,14.44,14.47,144400.0,9.7414,9.7616,9.7011,9.7213,144400.0
2007-10-24 15:40:00,14.47,14.52,14.46,14.49,134800.0,9.7213,9.7549,9.7146,9.7347,134800.0
2007-10-24 15:45:00,14.47,14.5,14.45,14.48,69600.0,9.7213,9.7414,9.7078,9.728,69600.0
2007-10-24 15:50:00,14.48,14.53,14.45,14.53,246400.0,9.728,9.7616,9.7078,9.7616,246400.0
2007-10-24 15:55:00,14.52,14.52,14.49,14.51,294400.0,9.7549,9.7549,9.7347,9.7482,294400.0
2007-10-25 09:30:00,14.6,14.67,14.5,14.5,229200.0,9.8086,9.8556,9.7414,9.7414,229200.0
2007-10-25 09:35:00,14.5,14.54,14.38,14.38,94800.0,9.7414,9.7683,9.6608,9.6608,94800.0
2007-10-25 09:40:00,14.39,14.46,14.37,14.4,59600.0,9.6675,9.7146,9.6541,9.6743,59600.0
2007-10-25 09:45:00,14.39,14.42,14.29,14.35,87200.0,9.6675,9.6877,9.6004,9.6407,87200.0
2007-10-25 09:50:00,14.33,14.44,14.29,14.39,176000.0,9.6272,9.7011,9.6004,9.6675,176000.0
2007-10-25 09:55:00,14.38,14.42,14.32,14.37,91200.0,9.6608,9.6877,9.6205,9.6541,91200.0
2007-10-25 10:00:00,14.38,14.47,14.38,14.44,176400.0,9.6608,9.7213,9.6608,9.7011,176400.0
2007-10-25 10:05:00,14.45,14.51,14.44,14.5,114800.0,9.7078,9.7482,9.7011,9.7414,114800.0
2007-10-25 10:10:00,14.5,14.55,14.49,14.53,185200.0,9.7414,9.775,9.7347,9.7616,185200.0
2007-10-25 10:15:00,14.53,14.54,14.45,14.5,416000.0,9.7616,9.7683,9.7078,9.7414,416000.0
2007-10-25 10:20:00,14.5,14.51,14.43,14.43,88400.0,9.7414,9.7482,9.6944,9.6944,88400.0
2007-10-25 10:25:00,14.45,14.46,14.43,14.43,81600.0,9.7078,9.7146,9.6944,9.6944,81600.0
2007-10-25 10:30:00,14.44,14.45,14.33,14.39,70800.0,9.7011,9.7078,9.6272,9.6675,70800.0
2007-10-25 10:35:00,14.41,14.44,14.38,14.43,111600.0,9.681,9.7011,9.6608,9.6944,111600.0
2007-10-25 10:40:00,14.43,14.43,14.38,14.4,91200.0,9.6944,9.6944,9.6608,9.6743,91200.0
2007-10-25 10:45:00,14.41,14.41,14.33,14.4,100000.0,9.681,9.681,9.6272,9.6743,100000.0
2007-10-25 10:50:00,14.4,14.46,14.38,14.4,100800.0,9.6743,9.7146,9.6608,9.6743,100800.0
2007-10-25 10:55:00,14.39,14.44,14.37,14.43,70800.0,9.6675,9.7011,9.6541,9.6944,70800.0
2007-10-25 11:00:00,14.41,14.43,14.38,14.42,94800.0,9.681,9.6944,9.6608,9.6877,94800.0
2007-10-25 11:05:00,14.4,14.47,14.4,14.47,100000.0,9.6743,9.7213,9.6743,9.7213,100000.0
2007-10-25 11:10:00,14.47,14.48,14.42,14.43,56800.0,9.7213,9.728,9.6877,9.6944,56800.0
2007-10-25 11:15:00,14.41,14.43,14.39,14.41,36000.0,9.681,9.6944,9.6675,9.681,36000.0
2007-10-25 11:20:00,14.4,14.44,14.4,14.41,37600.0,9.6743,9.7011,9.6743,9.681,37600.0
2007-10-25 11:25:00,14.42,14.42,14.4,14.42,48000.0,9.6877,9.6877,9.6743,9.6877,48000.0
2007-10-25 11:30:00,14.43,14.47,14.41,14.43,44000.0,9.6944,9.7213,9.681,9.6944,44000.0
2007-10-25 11:35:00,14.44,14.44,14.37,14.37,95600.0,9.7011,9.7011,9.6541,9.6541,95600.0
2007-10-25 11:40:00,14.38,14.4,14.36,14.36,67200.0,9.6608,9.6743,9.6474,9.6474,67200.0
2007-10-25 11:45:00,14.36,14.4,14.31,14.33,54400.0,9.6474,9.6743,9.6138,9.6272,54400.0
2007-10-25 11:50:00,14.31,14.33,14.3,14.31,36000.0,9.6138,9.6272,9.6071,9.6138,36000.0
2007-10-25 11:55:00,14.31,14.32,14.25,14.25,135600.0,9.6138,9.6205,9.5735,9.5735,135600.0
2007-10-25 12:00:00,14.25,14.3,14.25,14.3,100400.0,9.5735,9.6071,9.5735,9.6071,100400.0
2007-10-25 12:05:00,14.3,14.31,14.25,14.28,64000.0,9.6071,9.6138,9.5735,9.5936,64000.0
2007-10-25 12:10:00,14.28,14.29,14.25,14.26,44400.0,9.5936,9.6004,9.5735,9.5802,44400.0
2007-10-25 12:15:00,14.27,14.31,14.26,14.29,22800.0,9.5869,9.6138,9.5802,9.6004,22800.0
2007-10-25 12:20:00,14.29,14.33,14.27,14.33,34400.0,9.6004,9.6272,9.5869,9.6272,34400.0
2007-10-25 12:25:00,14.33,14.39,14.31,14.38,93600.0,9.6272,9.6675,9.6138,9.6608,93600.0
2007-10-25 12:30:00,14.37,14.38,14.28,14.28,46800.0,9.6541,9.6608,9.5936,9.5936,46800.0
2007-10-25 12:35:00,14.28,14.28,14.25,14.26,63200.0,9.5936,9.5936,9.5735,9.5802,63200.0
2007-10-25 12:40:00,14.26,14.27,14.25,14.26,65600.0,9.5802,9.5869,9.5735,9.5802,65600.0
2007-10-25 12:45:00,14.27,14.27,14.18,14.18,156800.0,9.5869,9.5869,9.5265,9.5265,156800.0
2007-10-25 12:50:00,14.18,14.18,14.14,14.17,84400.0,9.5265,9.5265,9.4996,9.5197,84400.0
2007-10-25 12:55:00,14.16,14.17,14.09,14.09,105600.0,9.513,9.5197,9.466,9.466,105600.0
2007-10-25 13:00:00,14.09,14.09,14.03,14.03,165200.0,9.466,9.466,9.4257,9.4257,165200.0
2007-10-25 13:05:00,14.03,14.04,13.96,14.01,172800.0,9.4257,9.4324,9.3787,9.4122,172800.0
2007-10-25 13:10:00,14.0,14.08,14.0,14.05,127600.0,9.4055,9.4593,9.4055,9.4391,127600.0
2007-10-25 13:15:00,14.05,14.14,14.05,14.08,106400.0,9.4391,9.4996,9.4391,9.4593,106400.0
2007-10-25 13:20:00,14.08,14.13,14.04,14.08,169200.0,9.4593,9.4929,9.4324,9.4593,169200.0
2007-10-25 13:25:00,14.07,14.11,14.07,14.11,46000.0,9.4526,9.4794,9.4526,9.4794,46000.0
2007-10-25 13:30:00,14.11,14.16,14.09,14.13,103200.0,9.4794,9.513,9.466,9.4929,103200.0
2007-10-25 13:35:00,14.13,14.17,14.11,14.13,77200.0,9.4929,9.5197,9.4794,9.4929,77200.0
2007-10-25 13:40:00,14.12,14.18,14.1,14.17,54000.0,9.4861,9.5265,9.4727,9.5197,54000.0
2007-10-25 13:45:00,14.17,14.21,14.12,14.17,79200.0,9.5197,9.5466,9.4861,9.5197,79200.0
2007-10-25 13:50:00,14.17,14.18,14.12,14.13,60800.0,9.5197,9.5265,9.4861,9.4929,60800.0
2007-10-25 13:55:00,14.13,14.15,14.11,14.15,49600.0,9.4929,9.5063,9.4794,9.5063,49600.0
2007-10-25 14:00:00,14.15,14.15,14.05,14.11,102800.0,9.5063,9.5063,9.4391,9.4794,102800.0
2007-10-25 14:05:00,14.11,14.11,14.07,14.1,62400.0,9.4794,9.4794,9.4526,9.4727,62400.0
2007-10-25 14:10:00,14.1,14.17,14.1,14.14,123200.0,9.4727,9.5197,9.4727,9.4996,123200.0
2007-10-25 14:15:00,14.13,14.15,14.11,14.13,72000.0,9.4929,9.5063,9.4794,9.4929,72000.0
2007-10-25 14:20:00,14.13,14.15,14.11,14.12,64800.0,9.4929,9.5063,9.4794,9.4861,64800.0
2007-10-25 14:25:00,14.11,14.14,14.09,14.13,64400.0,9.4794,9.4996,9.466,9.4929,64400.0
2007-10-25 14:30:00,14.13,14.14,14.08,14.14,132800.0,9.4929,9.4996,9.4593,9.4996,132800.0
2007-10-25 14:35:00,14.14,14.19,14.08,14.13,94400.0,9.4996,9.5332,9.4593,9.4929,94400.0
2007-10-25 14:40:00,14.11,14.15,14.08,14.08,62400.0,9.4794,9.5063,9.4593,9.4593,62400.0
2007-10-25 14:45:00,14.09,14.14,14.09,14.13,67200.0,9.466,9.4996,9.466,9.4929,67200.0
2007-10-25 14:50:00,14.13,14.19,14.13,14.19,96400.0,9.4929,9.5332,9.4929,9.5332,96400.0
2007-10-25 14:55:00,14.19,14.25,14.12,14.22,180000.0,9.5332,9.5735,9.4861,9.5533,180000.0
2007-10-25 15:00:00,14.2,14.26,14.19,14.21,124000.0,9.5399,9.5802,9.5332,9.5466,124000.0
2007-10-25 15:05:00,14.2,14.21,14.18,14.18,76400.0,9.5399,9.5466,9.5265,9.5265,76400.0
2007-10-25 15:10:00,14.19,14.2,14.16,14.17,75600.0,9.5332,9.5399,9.513,9.5197,75600.0
2007-10-25 15:15:00,14.17,14.21,14.15,14.21,68400.0,9.5197,9.5466,9.5063,9.5466,68400.0
2007-10-25 15:20:00,14.21,14.22,14.15,14.17,83600.0,9.5466,9.5533,9.5063,9.5197,83600.0
2007-10-25 15:25:00,14.17,14.18,14.13,14.15,126800.0,9.5197,9.5265,9.4929,9.5063,126800.0
2007-10-25 15:30:00,14.15,14.16,14.08,14.1,153600.0,9.5063,9.513,9.4593,9.4727,153600.0
2007-10-25 15:35:00,14.1,14.15,14.08,14.13,128400.0,9.4727,9.5063,9.4593,9.4929,128400.0
2007-10-25 15:40:00,14.14,14.16,14.1,14.12,196000.0,9.4996,9.513,9.4727,9.4861,196000.0
2007-10-25 15:45:00,14.13,14.13,14.09,14.1,143600.0,9.4929,9.4929,9.466,9.4727,143600.0
2007-10-25 15:50:00,14.09,14.17,14.09,14.16,166400.0,9.466,9.5197,9.466,9.513,166400.0
2007-10-25 15:55:00,14.15,14.17,14.1,14.14,344800.0,9.5063,9.5197,9.4727,9.4996,344800.0
2007-10-26 09:30:00,14.74,14.74,14.63,14.7,679600.0,9.9027,9.9027,9.8288,9.8758,679600.0
2007-10-26 09:35:00,14.7,14.73,14.67,14.68,356000.0,9.8758,9.896,9.8556,9.8624,356000.0
2007-10-26 09:40:00,14.69,14.69,14.6,14.6,200400.0,9.8691,9.8691,9.8086,9.8086,200400.0
2007-10-26 09:45:00,14.61,14.67,14.54,14.63,293200.0,9.8153,9.8556,9.7683,9.8288,293200.0
2007-10-26 09:50:00,14.63,14.68,14.54,14.55,280000.0,9.8288,9.8624,9.7683,9.775,280000.0
2007-10-26 09:55:00,14.56,14.57,14.44,14.51,410400.0,9.7817,9.7885,9.7011,9.7482,410400.0
2007-10-26 10:00:00,14.51,14.55,14.45,14.53,226800.0,9.7482,9.775,9.7078,9.7616,226800.0
2007-10-26 10:05:00,14.54,14.65,14.54,14.61,138800.0,9.7683,9.8422,9.7683,9.8153,138800.0
2007-10-26 10:10:00,14.61,14.61,14.52,14.57,144000.0,9.8153,9.8153,9.7549,9.7885,144000.0
2007-10-26 10:15:00,14.56,14.6,14.53,14.53,118400.0,9.7817,9.8086,9.7616,9.7616,118400.0
2007-10-26 10:20:00,14.54,14.55,14.52,14.54,76800.0,9.7683,9.775,9.7549,9.7683,76800.0
2007-10-26 10:25:00,14.53,14.54,14.49,14.51,127200.0,9.7616,9.7683,9.7347,9.7482,127200.0
2007-10-26 10:30:00,14.52,14.52,14.46,14.5,70000.0,9.7549,9.7549,9.7146,9.7414,70000.0
2007-10-26 10:35:00,14.49,14.54,14.49,14.53,73200.0,9.7347,9.7683,9.7347,9.7616,73200.0
2007-10-26 10:40:00,14.53,14.53,14.49,14.5,121600.0,9.7616,9.7616,9.7347,9.7414,121600.0
2007-10-26 10:45:00,14.5,14.52,14.5,14.51,156400.0,9.7414,9.7549,9.7414,9.7482,156400.0
2007-10-26 10:50:00,14.5,14.51,14.5,14.51,118800.0,9.7414,9.7482,9.7414,9.7482,118800.0
2007-10-26 10:55:00,14.5,14.54,14.5,14.53,94400.0,9.7414,9.7683,9.7414,9.7616,94400.0
2007-10-26 11:00:00,14.53,14.58,14.53,14.55,121600.0,9.7616,9.7952,9.7616,9.775,121600.0
2007-10-26 11:05:00,14.55,14.56,14.55,14.56,156000.0,9.775,9.7817,9.775,9.7817,156000.0
2007-10-26 11:10:00,14.56,14.56,14.55,14.55,109600.0,9.7817,9.7817,9.775,9.775,109600.0
2007-10-26 11:15:00,14.55,14.56,14.55,14.55,178400.0,9.775,9.7817,9.775,9.775,178400.0
2007-10-26 11:20:00,14.55,14.58,14.53,14.56,340800.0,9.775,9.7952,9.7616,9.7817,340800.0
2007-10-26 11:25:00,14.56,14.65,14.56,14.64,224800.0,9.7817,9.8422,9.7817,9.8355,224800.0
2007-10-26 11:30:00,14.65,14.67,14.63,14.63,92800.0,9.8422,9.8556,9.8288,9.8288,92800.0
2007-10-26 11:35:00,14.63,14.72,14.6,14.72,829600.0,9.8288,9.8892,9.8086,9.8892,829600.0
2007-10-26 11:40:00,14.71,14.72,14.56,14.58,168400.0,9.8825,9.8892,9.7817,9.7952,168400.0
2007-10-26 11:45:00,14.57,14.62,14.56,14.58,108800.0,9.7885,9.8221,9.7817,9.7952,108800.0
2007-10-26 11:50:00,14.57,14.58,14.5,14.57,211600.0,9.7885,9.7952,9.7414,9.7885,211600.0
2007-10-26 11:55:00,14.56,14.57,14.55,14.56,63200.0,9.7817,9.7885,9.775,9.7817,63200.0
2007-10-26 12:00:00,14.56,14.56,14.54,14.56,119200.0,9.7817,9.7817,9.7683,9.7817,119200.0
2007-10-26 12:05:00,14.56,14.56,14.52,14.52,60400.0,9.7817,9.7817,9.7549,9.7549,60400.0
2007-10-26 12:10:00,14.52,14.53,14.5,14.52,124800.0,9.7549,9.7616,9.7414,9.7549,124800.0
2007-10-26 12:15:00,14.52,14.6,14.51,14.6,132000.0,9.7549,9.8086,9.7482,9.8086,132000.0
2007-10-26 12:20:00,14.6,14.6,14.53,14.59,131200.0,9.8086,9.8086,9.7616,9.8019,131200.0
2007-10-26 12:25:00,14.59,14.59,14.56,14.56,45200.0,9.8019,9.8019,9.7817,9.7817,45200.0
2007-10-26 12:30:00,14.56,14.59,14.56,14.57,66400.0,9.7817,9.8019,9.7817,9.7885,66400.0
2007-10-26 12:35:00,14.56,14.59,14.56,14.57,56400.0,9.7817,9.8019,9.7817,9.7885,56400.0
2007-10-26 12:40:00,14.58,14.58,14.54,14.54,60800.0,9.7952,9.7952,9.7683,9.7683,60800.0
2007-10-26 12:45:00,14.54,14.54,14.53,14.53,95200.0,9.7683,9.7683,9.7616,9.7616,95200.0
2007-10-26 12:50:00,14.54,14.55,14.53,14.55,83600.0,9.7683,9.775,9.7616,9.775,83600.0
2007-10-26 12:55:00,14.55,14.56,14.55,14.55,80000.0,9.775,9.7817,9.775,9.775,80000.0
2007-10-26 13:00:00,14.55,14.56,14.55,14.55,115200.0,9.775,9.7817,9.775,9.775,115200.0
2007-10-26 13:05:00,14.56,14.56,14.55,14.56,56400.0,9.7817,9.7817,9.775,9.7817,56400.0
2007-10-26 13:10:00,14.56,14.56,14.55,14.56,54400.0,9.7817,9.7817,9.775,9.7817,54400.0
2007-10-26 13:15:00,14.56,14.6,14.56,14.59,70000.0,9.7817,9.8086,9.7817,9.8019,70000.0
2007-10-26 13:20:00,14.59,14.62,14.59,14.6,60400.0,9.8019,9.8221,9.8019,9.8086,60400.0
2007-10-26 13:25:00,14.6,14.6,14.55,14.55,48400.0,9.8086,9.8086,9.775,9.775,48400.0
2007-10-26 13:30:00,14.56,14.57,14.55,14.56,59600.0,9.7817,9.7885,9.775,9.7817,59600.0
2007-10-26 13:35:00,14.56,14.57,14.55,14.55,145200.0,9.7817,9.7885,9.775,9.775,145200.0
2007-10-26 13:40:00,14.55,14.58,14.55,14.58,99600.0,9.775,9.7952,9.775,9.7952,99600.0
2007-10-26 13:45:00,14.58,14.58,14.55,14.56,63600.0,9.7952,9.7952,9.775,9.7817,63600.0
2007-10-26 13:50:00,14.56,14.56,14.53,14.54,104000.0,9.7817,9.7817,9.7616,9.7683,104000.0
2007-10-26 13:55:00,14.54,14.54,14.51,14.52,102400.0,9.7683,9.7683,9.7482,9.7549,102400.0
2007-10-26 14:00:00,14.51,14.52,14.5,14.51,116400.0,9.7482,9.7549,9.7414,9.7482,116400.0
2007-10-26 14:05:00,14.52,14.55,14.5,14.54,120400.0,9.7549,9.775,9.7414,9.7683,120400.0
2007-10-26 14:10:00,14.55,14.56,14.55,14.55,143200.0,9.775,9.7817,9.775,9.775,143200.0
2007-10-26 14:15:00,14.55,14.55,14.54,14.55,123200.0,9.775,9.775,9.7683,9.775,123200.0
2007-10-26 14:20:00,14.55,14.56,14.55,14.55,267600.0,9.775,9.7817,9.775,9.775,267600.0
2007-10-26 14:25:00,14.55,14.56,14.55,14.55,158000.0,9.775,9.7817,9.775,9.775,158000.0
2007-10-26 14:30:00,14.55,14.55,14.55,14.55,124400.0,9.775,9.775,9.775,9.775,124400.0
2007-10-26 14:35:00,14.55,14.56,14.54,14.55,119600.0,9.775,9.7817,9.7683,9.775,119600.0
2007-10-26 14:40:00,14.55,14.56,14.55,14.55,78000.0,9.775,9.7817,9.775,9.775,78000.0
2007-10-26 14:45:00,14.55,14.56,14.54,14.55,125600.0,9.775,9.7817,9.7683,9.775,125600.0
2007-10-26 14:50:00,14.55,14.56,14.55,14.55,117600.0,9.775,9.7817,9.775,9.775,117600.0
2007-10-26 14:55:00,14.55,14.56,14.55,14.55,121600.0,9.775,9.7817,9.775,9.775,121600.0
2007-10-26 15:00:00,14.55,14.56,14.55,14.55,112800.0,9.775,9.7817,9.775,9.775,112800.0
2007-10-26 15:05:00,14.55,14.56,14.53,14.53,100800.0,9.775,9.7817,9.7616,9.7616,100800.0
2007-10-26 15:10:00,14.54,14.55,14.53,14.53,94000.0,9.7683,9.775,9.7616,9.7616,94000.0
2007-10-26 15:15:00,14.53,14.53,14.51,14.52,123200.0,9.7616,9.7616,9.7482,9.7549,123200.0
2007-10-26 15:20:00,14.52,14.52,14.49,14.49,181600.0,9.7549,9.7549,9.7347,9.7347,181600.0
2007-10-26 15:25:00,14.49,14.5,14.44,14.45,179200.0,9.7347,9.7414,9.7011,9.7078,179200.0
2007-10-26 15:30:00,14.46,14.51,14.44,14.46,147600.0,9.7146,9.7482,9.7011,9.7146,147600.0
2007-10-26 15:35:00,14.46,14.47,14.38,14.38,388000.0,9.7146,9.7213,9.6608,9.6608,388000.0
2007-10-26 15:40:00,14.38,14.4,14.31,14.34,362400.0,9.6608,9.6743,9.6138,9.6339,362400.0
2007-10-26 15:45:00,14.34,14.37,14.32,14.36,270800.0,9.6339,9.6541,9.6205,9.6474,270800.0
2007-10-26 15:50:00,14.36,14.37,14.25,14.3,318400.0,9.6474,9.6541,9.5735,9.6071,318400.0
2007-10-26 15:55:00,14.3,14.39,14.26,14.38,343200.0,9.6071,9.6675,9.5802,9.6608,343200.0
2007-10-29 09:30:00,14.71,14.76,14.69,14.7,337200.0,9.8825,9.9161,9.8691,9.8758,337200.0
2007-10-29 09:35:00,14.7,14.75,14.65,14.71,158400.0,9.8758,9.9094,9.8422,9.8825,158400.0
2007-10-29 09:40:00,14.71,14.81,14.7,14.8,196000.0,9.8825,9.9497,9.8758,9.943,196000.0
2007-10-29 09:45:00,14.81,14.87,14.81,14.84,212800.0,9.9497,9.99,9.9497,9.9699,212800.0
2007-10-29 09:50:00,14.84,14.85,14.79,14.81,135600.0,9.9699,9.9766,9.9363,9.9497,135600.0
2007-10-29 09:55:00,14.81,14.83,14.78,14.78,201600.0,9.9497,9.9631,9.9295,9.9295,201600.0
2007-10-29 10:00:00,14.78,14.79,14.69,14.72,456400.0,9.9295,9.9363,9.8691,9.8892,456400.0
2007-10-29 10:05:00,14.72,14.77,14.69,14.74,208400.0,9.8892,9.9228,9.8691,9.9027,208400.0
2007-10-29 10:10:00,14.74,14.77,14.7,14.75,222000.0,9.9027,9.9228,9.8758,9.9094,222000.0
2007-10-29 10:15:00,14.77,14.81,14.72,14.74,288400.0,9.9228,9.9497,9.8892,9.9027,288400.0
2007-10-29 10:20:00,14.72,14.75,14.7,14.73,148000.0,9.8892,9.9094,9.8758,9.896,148000.0
2007-10-29 10:25:00,14.74,14.75,14.71,14.75,119600.0,9.9027,9.9094,9.8825,9.9094,119600.0
2007-10-29 10:30:00,14.75,14.79,14.73,14.78,85200.0,9.9094,9.9363,9.896,9.9295,85200.0
2007-10-29 10:35:00,14.76,14.78,14.72,14.72,109200.0,9.9161,9.9295,9.8892,9.8892,109200.0
2007-10-29 10:40:00,14.72,14.73,14.71,14.73,90800.0,9.8892,9.896,9.8825,9.896,90800.0
2007-10-29 10:45:00,14.73,14.77,14.72,14.73,74800.0,9.896,9.9228,9.8892,9.896,74800.0
2007-10-29 10:50:00,14.74,14.76,14.7,14.73,108000.0,9.9027,9.9161,9.8758,9.896,108000.0
2007-10-29 10:55:00,14.72,14.75,14.7,14.74,232000.0,9.8892,9.9094,9.8758,9.9027,232000.0
2007-10-29 11:00:00,14.74,14.74,14.7,14.71,148000.0,9.9027,9.9027,9.8758,9.8825,148000.0
2007-10-29 11:05:00,14.7,14.75,14.7,14.75,145600.0,9.8758,9.9094,9.8758,9.9094,145600.0
2007-10-29 11:10:00,14.74,14.76,14.72,14.72,136000.0,9.9027,9.9161,9.8892,9.8892,136000.0
2007-10-29 11:15:00,14.72,14.74,14.72,14.73,97600.0,9.8892,9.9027,9.8892,9.896,97600.0
2007-10-29 11:20:00,14.74,14.75,14.72,14.74,76400.0,9.9027,9.9094,9.8892,9.9027,76400.0
2007-10-29 11:25:00,14.74,14.74,14.72,14.74,38400.0,9.9027,9.9027,9.8892,9.9027,38400.0
2007-10-29 11:30:00,14.74,14.74,14.71,14.71,112000.0,9.9027,9.9027,9.8825,9.8825,112000.0
2007-10-29 11:35:00,14.72,14.72,14.71,14.71,100800.0,9.8892,9.8892,9.8825,9.8825,100800.0
2007-10-29 11:40:00,14.72,14.74,14.69,14.7,186800.0,9.8892,9.9027,9.8691,9.8758,186800.0
2007-10-29 11:45:00,14.71,14.71,14.67,14.7,173600.0,9.8825,9.8825,9.8556,9.8758,173600.0
2007-10-29 11:50:00,14.69,14.7,14.67,14.69,70800.0,9.8691,9.8758,9.8556,9.8691,70800.0
2007-10-29 11:55:00,14.7,14.71,14.64,14.65,139600.0,9.8758,9.8825,9.8355,9.8422,139600.0
2007-10-29 12:00:00,14.66,14.71,14.65,14.68,200400.0,9.8489,9.8825,9.8422,9.8624,200400.0
2007-10-29 12:05:00,14.68,14.69,14.67,14.69,108400.0,9.8624,9.8691,9.8556,9.8691,108400.0
2007-10-29 12:10:00,14.69,14.7,14.68,14.68,64000.0,9.8691,9.8758,9.8624,9.8624,64000.0
2007-10-29 12:15:00,14.68,14.69,14.66,14.68,87600.0,9.8624,9.8691,9.8489,9.8624,87600.0
2007-10-29 12:20:00,14.69,14.69,14.68,14.68,37200.0,9.8691,9.8691,9.8624,9.8624,37200.0
2007-10-29 12:25:00,14.68,14.71,14.68,14.69,158800.0,9.8624,9.8825,9.8624,9.8691,158800.0
2007-10-29 12:30:00,14.69,14.7,14.69,14.69,37200.0,9.8691,9.8758,9.8691,9.8691,37200.0
2007-10-29 12:35:00,14.69,14.69,14.67,14.69,81200.0,9.8691,9.8691,9.8556,9.8691,81200.0
2007-10-29 12:40:00,14.68,14.69,14.68,14.68,32000.0,9.8624,9.8691,9.8624,9.8624,32000.0
2007-10-29 12:45:00,14.68,14.7,14.68,14.7,50400.0,9.8624,9.8758,9.8624,9.8758,50400.0
2007-10-29 12:50:00,14.7,14.7,14.68,14.69,76800.0,9.8758,9.8758,9.8624,9.8691,76800.0
2007-10-29 12:55:00,14.69,14.7,14.68,14.69,86800.0,9.8691,9.8758,9.8624,9.8691,86800.0
2007-10-29 13:00:00,14.69,14.7,14.67,14.69,46400.0,9.8691,9.8758,9.8556,9.8691,46400.0
2007-10-29 13:05:00,14.69,14.71,14.67,14.68,91600.0,9.8691,9.8825,9.8556,9.8624,91600.0
2007-10-29 13:10:00,14.68,14.7,14.65,14.65,108400.0,9.8624,9.8758,9.8422,9.8422,108400.0
2007-10-29 13:15:00,14.65,14.65,14.64,14.65,53600.0,9.8422,9.8422,9.8355,9.8422,53600.0
2007-10-29 13:20:00,14.67,14.7,14.66,14.68,39200.0,9.8556,9.8758,9.8489,9.8624,39200.0
2007-10-29 13:25:00,14.68,14.69,14.67,14.68,36400.0,9.8624,9.8691,9.8556,9.8624,36400.0
2007-10-29 13:30:00,14.68,14.69,14.68,14.68,52400.0,9.8624,9.8691,9.8624,9.8624,52400.0
2007-10-29 13:35:00,14.68,14.68,14.67,14.68,341200.0,9.8624,9.8624,9.8556,9.8624,341200.0
2007-10-29 13:40:00,14.68,14.69,14.67,14.68,111600.0,9.8624,9.8691,9.8556,9.8624,111600.0
2007-10-29 13:45:00,14.67,14.68,14.64,14.65,85600.0,9.8556,9.8624,9.8355,9.8422,85600.0
2007-10-29 13:50:00,14.65,14.67,14.65,14.67,48800.0,9.8422,9.8556,9.8422,9.8556,48800.0
2007-10-29 13:55:00,14.68,14.69,14.65,14.66,76800.0,9.8624,9.8691,9.8422,9.8489,76800.0
2007-10-29 14:00:00,14.66,14.7,14.65,14.69,74800.0,9.8489,9.8758,9.8422,9.8691,74800.0
2007-10-29 14:05:00,14.69,14.7,14.65,14.65,152400.0,9.8691,9.8758,9.8422,9.8422,152400.0
2007-10-29 14:10:00,14.66,14.68,14.64,14.67,130400.0,9.8489,9.8624,9.8355,9.8556,130400.0
2007-10-29 14:15:00,14.67,14.68,14.66,14.66,42800.0,9.8556,9.8624,9.8489,9.8489,42800.0
2007-10-29 14:20:00,14.66,14.67,14.66,14.66,13200.0,9.8489,9.8556,9.8489,9.8489,13200.0
2007-10-29 14:25:00,14.66,14.68,14.65,14.67,34400.0,9.8489,9.8624,9.8422,9.8556,34400.0
2007-10-29 14:30:00,14.67,14.67,14.65,14.66,103200.0,9.8556,9.8556,9.8422,9.8489,103200.0
2007-10-29 14:35:00,14.65,14.68,14.65,14.67,61600.0,9.8422,9.8624,9.8422,9.8556,61600.0
2007-10-29 14:40:00,14.66,14.67,14.66,14.67,47600.0,9.8489,9.8556,9.8489,9.8556,47600.0
2007-10-29 14:45:00,14.67,14.68,14.66,14.67,128000.0,9.8556,9.8624,9.8489,9.8556,128000.0
2007-10-29 14:50:00,14.67,14.68,14.67,14.67,66400.0,9.8556,9.8624,9.8556,9.8556,66400.0
2007-10-29 14:55:00,14.67,14.7,14.67,14.69,116800.0,9.8556,9.8758,9.8556,9.8691,116800.0
2007-10-29 15:00:00,14.69,14.7,14.64,14.65,184000.0,9.8691,9.8758,9.8355,9.8422,184000.0
2007-10-29 15:05:00,14.65,14.66,14.64,14.65,58800.0,9.8422,9.8489,9.8355,9.8422,58800.0
2007-10-29 15:10:00,14.65,14.68,14.64,14.65,96800.0,9.8422,9.8624,9.8355,9.8422,96800.0
2007-10-29 15:15:00,14.64,14.65,14.6,14.61,159600.0,9.8355,9.8422,9.8086,9.8153,159600.0
2007-10-29 15:20:00,14.61,14.62,14.58,14.59,120000.0,9.8153,9.8221,9.7952,9.8019,120000.0
2007-10-29 15:25:00,14.59,14.64,14.59,14.6,158400.0,9.8019,9.8355,9.8019,9.8086,158400.0
2007-10-29 15:30:00,14.6,14.61,14.59,14.59,77600.0,9.8086,9.8153,9.8019,9.8019,77600.0
2007-10-29 15:35:00,14.59,14.59,14.55,14.56,146800.0,9.8019,9.8019,9.775,9.7817,146800.0
2007-10-29 15:40:00,14.56,14.56,14.53,14.54,141200.0,9.7817,9.7817,9.7616,9.7683,141200.0
2007-10-29 15:45:00,14.54,14.55,14.49,14.52,201600.0,9.7683,9.775,9.7347,9.7549,201600.0
2007-10-29 15:50:00,14.51,14.53,14.49,14.51,231200.0,9.7482,9.7616,9.7347,9.7482,231200.0
2007-10-29 15:55:00,14.51,14.58,14.51,14.58,327600.0,9.7482,9.7952,9.7482,9.7952,327600.0
2007-10-30 09:30:00,14.53,14.65,14.53,14.65,101600.0,9.7616,9.8422,9.7616,9.8422,101600.0
2007-10-30 09:35:00,14.62,14.75,14.6,14.68,122800.0,9.8221,9.9094,9.8086,9.8624,122800.0
2007-10-30 09:40:00,14.68,14.71,14.65,14.65,41200.0,9.8624,9.8825,9.8422,9.8422,41200.0
2007-10-30 09:45:00,14.66,14.69,14.65,14.69,44000.0,9.8489,9.8691,9.8422,9.8691,44000.0
2007-10-30 09:50:00,14.69,14.74,14.64,14.64,87200.0,9.8691,9.9027,9.8355,9.8355,87200.0
2007-10-30 09:55:00,14.64,14.65,14.6,14.6,56400.0,9.8355,9.8422,9.8086,9.8086,56400.0
2007-10-30 10:00:00,14.6,14.61,14.56,14.59,44800.0,9.8086,9.8153,9.7817,9.8019,44800.0
2007-10-30 10:05:00,14.57,14.58,14.54,14.54,61600.0,9.7885,9.7952,9.7683,9.7683,61600.0
2007-10-30 10:10:00,14.54,14.58,14.5,14.57,36000.0,9.7683,9.7952,9.7414,9.7885,36000.0
2007-10-30 10:15:00,14.57,14.65,14.56,14.64,61200.0,9.7885,9.8422,9.7817,9.8355,61200.0
2007-10-30 10:20:00,14.65,14.65,14.61,14.63,70400.0,9.8422,9.8422,9.8153,9.8288,70400.0
2007-10-30 10:25:00,14.63,14.68,14.63,14.64,58400.0,9.8288,9.8624,9.8288,9.8355,58400.0
2007-10-30 10:30:00,14.64,14.66,14.62,14.64,37600.0,9.8355,9.8489,9.8221,9.8355,37600.0
2007-10-30 10:35:00,14.65,14.66,14.64,14.66,38800.0,9.8422,9.8489,9.8355,9.8489,38800.0
2007-10-30 10:40:00,14.65,14.66,14.59,14.61,31200.0,9.8422,9.8489,9.8019,9.8153,31200.0
2007-10-30 10:45:00,14.62,14.63,14.62,14.63,14800.0,9.8221,9.8288,9.8221,9.8288,14800.0
2007-10-30 10:50:00,14.62,14.63,14.61,14.62,12400.0,9.8221,9.8288,9.8153,9.8221,12400.0
2007-10-30 10:55:00,14.62,14.63,14.61,14.61,19200.0,9.8221,9.8288,9.8153,9.8153,19200.0
2007-10-30 11:00:00,14.61,14.62,14.6,14.61,22000.0,9.8153,9.8221,9.8086,9.8153,22000.0
2007-10-30 11:05:00,14.61,14.61,14.58,14.59,38400.0,9.8153,9.8153,9.7952,9.8019,38400.0
2007-10-30 11:10:00,14.59,14.61,14.58,14.59,18400.0,9.8019,9.8153,9.7952,9.8019,18400.0
2007-10-30 11:15:00,14.61,14.61,14.6,14.6,19600.0,9.8153,9.8153,9.8086,9.8086,19600.0
2007-10-30 11:20:00,14.6,14.61,14.58,14.58,22000.0,9.8086,9.8153,9.7952,9.7952,22000.0
2007-10-30 11:25:00,14.59,14.59,14.55,14.56,35200.0,9.8019,9.8019,9.775,9.7817,35200.0
2007-10-30 11:30:00,14.56,14.57,14.55,14.56,33200.0,9.7817,9.7885,9.775,9.7817,33200.0
2007-10-30 11:35:00,14.56,14.56,14.55,14.55,42400.0,9.7817,9.7817,9.775,9.775,42400.0
2007-10-30 11:40:00,14.55,14.55,14.54,14.54,54800.0,9.775,9.775,9.7683,9.7683,54800.0
2007-10-30 11:45:00,14.54,14.54,14.51,14.53,27200.0,9.7683,9.7683,9.7482,9.7616,27200.0
2007-10-30 11:50:00,14.52,14.54,14.51,14.53,54800.0,9.7549,9.7683,9.7482,9.7616,54800.0
2007-10-30 11:55:00,14.54,14.55,14.53,14.55,7600.0,9.7683,9.775,9.7616,9.775,7600.0
2007-10-30 12:00:00,14.54,14.58,14.54,14.55,40400.0,9.7683,9.7952,9.7683,9.775,40400.0
2007-10-30 12:05:00,14.55,14.55,14.53,14.54,23600.0,9.775,9.775,9.7616,9.7683,23600.0
2007-10-30 12:10:00,14.53,14.54,14.52,14.54,38000.0,9.7616,9.7683,9.7549,9.7683,38000.0
2007-10-30 12:15:00,14.53,14.53,14.52,14.53,8800.0,9.7616,9.7616,9.7549,9.7616,8800.0
2007-10-30 12:20:00,14.53,14.53,14.51,14.53,21200.0,9.7616,9.7616,9.7482,9.7616,21200.0
2007-10-30 12:25:00,14.53,14.55,14.53,14.53,23200.0,9.7616,9.775,9.7616,9.7616,23200.0
2007-10-30 12:30:00,14.54,14.57,14.53,14.55,14400.0,9.7683,9.7885,9.7616,9.775,14400.0
2007-10-30 12:35:00,14.55,14.55,14.51,14.52,70000.0,9.775,9.775,9.7482,9.7549,70000.0
2007-10-30 12:40:00,14.52,14.52,14.51,14.52,16400.0,9.7549,9.7549,9.7482,9.7549,16400.0
2007-10-30 12:45:00,14.52,14.54,14.51,14.53,14800.0,9.7549,9.7683,9.7482,9.7616,14800.0
2007-10-30 12:50:00,14.54,14.55,14.53,14.54,23200.0,9.7683,9.775,9.7616,9.7683,23200.0
2007-10-30 12:55:00,14.55,14.56,14.51,14.53,37200.0,9.775,9.7817,9.7482,9.7616,37200.0
2007-10-30 13:00:00,14.53,14.54,14.53,14.53,24800.0,9.7616,9.7683,9.7616,9.7616,24800.0
2007-10-30 13:05:00,14.54,14.55,14.51,14.54,70400.0,9.7683,9.775,9.7482,9.7683,70400.0
2007-10-30 13:10:00,14.54,14.54,14.51,14.52,40400.0,9.7683,9.7683,9.7482,9.7549,40400.0
2007-10-30 13:15:00,14.52,14.53,14.43,14.44,142000.0,9.7549,9.7616,9.6944,9.7011,142000.0
2007-10-30 13:20:00,14.44,14.46,14.42,14.44,36400.0,9.7011,9.7146,9.6877,9.7011,36400.0
2007-10-30 13:25:00,14.44,14.44,14.42,14.44,26800.0,9.7011,9.7011,9.6877,9.7011,26800.0
2007-10-30 13:30:00,14.44,14.47,14.44,14.46,18800.0,9.7011,9.7213,9.7011,9.7146,18800.0
2007-10-30 13:35:00,14.46,14.47,14.45,14.47,46400.0,9.7146,9.7213,9.7078,9.7213,46400.0
2007-10-30 13:40:00,14.47,14.49,14.45,14.49,44400.0,9.7213,9.7347,9.7078,9.7347,44400.0
2007-10-30 13:45:00,14.49,14.51,14.47,14.47,32000.0,9.7347,9.7482,9.7213,9.7213,32000.0
2007-10-30 13:50:00,14.49,14.52,14.49,14.51,30800.0,9.7347,9.7549,9.7347,9.7482,30800.0
2007-10-30 13:55:00,14.51,14.52,14.47,14.49,183200.0,9.7482,9.7549,9.7213,9.7347,183200.0
2007-10-30 14:00:00,14.49,14.54,14.47,14.54,116000.0,9.7347,9.7683,9.7213,9.7683,116000.0
2007-10-30 14:05:00,14.54,14.54,14.52,14.52,27600.0,9.7683,9.7683,9.7549,9.7549,27600.0
2007-10-30 14:10:00,14.52,14.53,14.51,14.52,10000.0,9.7549,9.7616,9.7482,9.7549,10000.0
2007-10-30 14:15:00,14.53,14.54,14.46,14.46,44000.0,9.7616,9.7683,9.7146,9.7146,44000.0
2007-10-30 14:20:00,14.48,14.49,14.47,14.48,31600.0,9.728,9.7347,9.7213,9.728,31600.0
2007-10-30 14:25:00,14.47,14.48,14.46,14.47,36800.0,9.7213,9.728,9.7146,9.7213,36800.0
2007-10-30 14:30:00,14.47,14.48,14.44,14.45,185600.0,9.7213,9.728,9.7011,9.7078,185600.0
2007-10-30 14:35:00,14.44,14.49,14.44,14.49,36400.0,9.7011,9.7347,9.7011,9.7347,36400.0
2007-10-30 14:40:00,14.48,14.48,14.44,14.47,26000.0,9.728,9.728,9.7011,9.7213,26000.0
2007-10-30 14:45:00,14.47,14.47,14.44,14.44,17600.0,9.7213,9.7213,9.7011,9.7011,17600.0
2007-10-30 14:50:00,14.44,14.46,14.43,14.44,44800.0,9.7011,9.7146,9.6944,9.7011,44800.0
2007-10-30 14:55:00,14.44,14.49,14.43,14.47,30400.0,9.7011,9.7347,9.6944,9.7213,30400.0
2007-10-30 15:00:00,14.47,14.48,14.45,14.47,39200.0,9.7213,9.728,9.7078,9.7213,39200.0
2007-10-30 15:05:00,14.46,14.47,14.42,14.43,110000.0,9.7146,9.7213,9.6877,9.6944,110000.0
2007-10-30 15:10:00,14.43,14.44,14.42,14.43,64000.0,9.6944,9.7011,9.6877,9.6944,64000.0
2007-10-30 15:15:00,14.43,14.47,14.43,14.43,141200.0,9.6944,9.7213,9.6944,9.6944,141200.0
2007-10-30 15:20:00,14.43,14.46,14.43,14.46,58000.0,9.6944,9.7146,9.6944,9.7146,58000.0
2007-10-30 15:25:00,14.46,14.46,14.45,14.45,88000.0,9.7146,9.7146,9.7078,9.7078,88000.0
2007-10-30 15:30:00,14.45,14.47,14.45,14.45,145200.0,9.7078,9.7213,9.7078,9.7078,145200.0
2007-10-30 15:35:00,14.45,14.45,14.42,14.43,142000.0,9.7078,9.7078,9.6877,9.6944,142000.0
2007-10-30 15:40:00,14.43,14.43,14.39,14.39,128800.0,9.6944,9.6944,9.6675,9.6675,128800.0
2007-10-30 15:45:00,14.4,14.42,14.38,14.38,121600.0,9.6743,9.6877,9.6608,9.6608,121600.0
2007-10-30 15:50:00,14.39,14.45,14.39,14.42,144400.0,9.6675,9.7078,9.6675,9.6877,144400.0
2007-10-30 15:55:00,14.41,14.42,14.37,14.38,303600.0,9.681,9.6877,9.6541,9.6608,303600.0
2007-10-31 09:30:00,14.45,14.6,14.43,14.59,93600.0,9.7078,9.8086,9.6944,9.8019,93600.0
2007-10-31 09:35:00,14.58,14.75,14.56,14.72,134000.0,9.7952,9.9094,9.7817,9.8892,134000.0
2007-10-31 09:40:00,14.72,14.75,14.67,14.67,155600.0,9.8892,9.9094,9.8556,9.8556,155600.0
2007-10-31 09:45:00,14.67,14.69,14.6,14.68,146800.0,9.8556,9.8691,9.8086,9.8624,146800.0
2007-10-31 09:50:00,14.69,14.69,14.65,14.69,73200.0,9.8691,9.8691,9.8422,9.8691,73200.0
2007-10-31 09:55:00,14.68,14.7,14.65,14.67,84800.0,9.8624,9.8758,9.8422,9.8556,84800.0
2007-10-31 10:00:00,14.66,14.7,14.66,14.68,110000.0,9.8489,9.8758,9.8489,9.8624,110000.0
2007-10-31 10:05:00,14.68,14.7,14.68,14.69,106400.0,9.8624,9.8758,9.8624,9.8691,106400.0
2007-10-31 10:10:00,14.69,14.72,14.69,14.71,222400.0,9.8691,9.8892,9.8691,9.8825,222400.0
2007-10-31 10:15:00,14.71,14.72,14.7,14.72,197200.0,9.8825,9.8892,9.8758,9.8892,197200.0
2007-10-31 10:20:00,14.72,14.76,14.72,14.74,116400.0,9.8892,9.9161,9.8892,9.9027,116400.0
2007-10-31 10:25:00,14.75,14.76,14.72,14.74,126400.0,9.9094,9.9161,9.8892,9.9027,126400.0
2007-10-31 10:30:00,14.74,14.74,14.72,14.74,94400.0,9.9027,9.9027,9.8892,9.9027,94400.0
2007-10-31 10:35:00,14.74,14.74,14.72,14.74,126800.0,9.9027,9.9027,9.8892,9.9027,126800.0
2007-10-31 10:40:00,14.74,14.81,14.74,14.81,123200.0,9.9027,9.9497,9.9027,9.9497,123200.0
2007-10-31 10:45:00,14.81,14.81,14.77,14.77,98000.0,9.9497,9.9497,9.9228,9.9228,98000.0
2007-10-31 10:50:00,14.77,14.79,14.76,14.79,81600.0,9.9228,9.9363,9.9161,9.9363,81600.0
2007-10-31 10:55:00,14.78,14.79,14.76,14.77,131200.0,9.9295,9.9363,9.9161,9.9228,131200.0
2007-10-31 11:00:00,14.77,14.77,14.72,14.75,101200.0,9.9228,9.9228,9.8892,9.9094,101200.0
2007-10-31 11:05:00,14.75,14.75,14.71,14.72,90400.0,9.9094,9.9094,9.8825,9.8892,90400.0
2007-10-31 11:10:00,14.72,14.72,14.67,14.68,68800.0,9.8892,9.8892,9.8556,9.8624,68800.0
2007-10-31 11:15:00,14.68,14.71,14.68,14.7,46400.0,9.8624,9.8825,9.8624,9.8758,46400.0
2007-10-31 11:20:00,14.7,14.72,14.69,14.7,56400.0,9.8758,9.8892,9.8691,9.8758,56400.0
2007-10-31 11:25:00,14.7,14.74,14.7,14.72,68400.0,9.8758,9.9027,9.8758,9.8892,68400.0
2007-10-31 11:30:00,14.71,14.72,14.71,14.71,49600.0,9.8825,9.8892,9.8825,9.8825,49600.0
2007-10-31 11:35:00,14.72,14.74,14.71,14.72,69600.0,9.8892,9.9027,9.8825,9.8892,69600.0
2007-10-31 11:40:00,14.72,14.72,14.69,14.71,49200.0,9.8892,9.8892,9.8691,9.8825,49200.0
2007-10-31 11:45:00,14.71,14.74,14.71,14.71,47600.0,9.8825,9.9027,9.8825,9.8825,47600.0
2007-10-31 11:50:00,14.71,14.72,14.69,14.71,64800.0,9.8825,9.8892,9.8691,9.8825,64800.0
2007-10-31 11:55:00,14.71,14.72,14.71,14.72,22000.0,9.8825,9.8892,9.8825,9.8892,22000.0
2007-10-31 12:00:00,14.72,14.74,14.72,14.74,98800.0,9.8892,9.9027,9.8892,9.9027,98800.0
2007-10-31 12:05:00,14.72,14.74,14.72,14.72,79600.0,9.8892,9.9027,9.8892,9.8892,79600.0
2007-10-31 12:10:00,14.72,14.73,14.69,14.69,164800.0,9.8892,9.896,9.8691,9.8691,164800.0
2007-10-31 12:15:00,14.69,14.72,14.68,14.71,61600.0,9.8691,9.8892,9.8624,9.8825,61600.0
2007-10-31 12:20:00,14.71,14.72,14.71,14.72,34400.0,9.8825,9.8892,9.8825,9.8892,34400.0
2007-10-31 12:25:00,14.72,14.72,14.7,14.7,63600.0,9.8892,9.8892,9.8758,9.8758,63600.0
2007-10-31 12:30:00,14.7,14.7,14.68,14.68,51600.0,9.8758,9.8758,9.8624,9.8624,51600.0
2007-10-31 12:35:00,14.68,14.68,14.64,14.64,91200.0,9.8624,9.8624,9.8355,9.8355,91200.0
2007-10-31 12:40:00,14.65,14.68,14.64,14.66,30000.0,9.8422,9.8624,9.8355,9.8489,30000.0
2007-10-31 12:45:00,14.66,14.7,14.66,14.68,55200.0,9.8489,9.8758,9.8489,9.8624,55200.0
2007-10-31 12:50:00,14.68,14.71,14.68,14.7,30000.0,9.8624,9.8825,9.8624,9.8758,30000.0
2007-10-31 12:55:00,14.7,14.74,14.7,14.71,139600.0,9.8758,9.9027,9.8758,9.8825,139600.0
2007-10-31 13:00:00,14.69,14.72,14.67,14.72,60400.0,9.8691,9.8892,9.8556,9.8892,60400.0
2007-10-31 13:05:00,14.72,14.72,14.66,14.67,149200.0,9.8892,9.8892,9.8489,9.8556,149200.0
2007-10-31 13:10:00,14.69,14.7,14.67,14.68,26400.0,9.8691,9.8758,9.8556,9.8624,26400.0
2007-10-31 13:15:00,14.68,14.72,14.68,14.72,64400.0,9.8624,9.8892,9.8624,9.8892,64400.0
2007-10-31 13:20:00,14.72,14.72,14.65,14.67,75600.0,9.8892,9.8892,9.8422,9.8556,75600.0
2007-10-31 13:25:00,14.66,14.68,14.65,14.68,54800.0,9.8489,9.8624,9.8422,9.8624,54800.0
2007-10-31 13:30:00,14.68,14.68,14.66,14.67,172400.0,9.8624,9.8624,9.8489,9.8556,172400.0
2007-10-31 13:35:00,14.67,14.67,14.59,14.63,171200.0,9.8556,9.8556,9.8019,9.8288,171200.0
2007-10-31 13:40:00,14.63,14.64,14.62,14.63,182400.0,9.8288,9.8355,9.8221,9.8288,182400.0
2007-10-31 13:45:00,14.63,14.64,14.58,14.58,145600.0,9.8288,9.8355,9.7952,9.7952,145600.0
2007-10-31 13:50:00,14.59,14.61,14.54,14.57,198400.0,9.8019,9.8153,9.7683,9.7885,198400.0
2007-10-31 13:55:00,14.56,14.59,14.53,14.59,162800.0,9.7817,9.8019,9.7616,9.8019,162800.0
2007-10-31 14:00:00,14.59,14.7,14.57,14.68,134800.0,9.8019,9.8758,9.7885,9.8624,134800.0
2007-10-31 14:05:00,14.69,14.7,14.62,14.66,104400.0,9.8691,9.8758,9.8221,9.8489,104400.0
2007-10-31 14:10:00,14.66,14.69,14.65,14.66,88800.0,9.8489,9.8691,9.8422,9.8489,88800.0
2007-10-31 14:15:00,14.68,14.75,14.61,14.66,187200.0,9.8624,9.9094,9.8153,9.8489,187200.0
2007-10-31 14:20:00,14.67,14.68,14.55,14.56,172800.0,9.8556,9.8624,9.775,9.7817,172800.0
2007-10-31 14:25:00,14.55,14.63,14.53,14.6,104800.0,9.775,9.8288,9.7616,9.8086,104800.0
2007-10-31 14:30:00,14.59,14.65,14.59,14.62,171600.0,9.8019,9.8422,9.8019,9.8221,171600.0
2007-10-31 14:35:00,14.62,14.66,14.58,14.63,128400.0,9.8221,9.8489,9.7952,9.8288,128400.0
2007-10-31 14:40:00,14.63,14.68,14.62,14.68,109200.0,9.8288,9.8624,9.8221,9.8624,109200.0
2007-10-31 14:45:00,14.68,14.68,14.63,14.64,139200.0,9.8624,9.8624,9.8288,9.8355,139200.0
2007-10-31 14:50:00,14.65,14.71,14.63,14.71,218800.0,9.8422,9.8825,9.8288,9.8825,218800.0
2007-10-31 14:55:00,14.67,14.74,14.67,14.74,298800.0,9.8556,9.9027,9.8556,9.9027,298800.0
2007-10-31 15:00:00,14.74,14.75,14.68,14.71,268000.0,9.9027,9.9094,9.8624,9.8825,268000.0
2007-10-31 15:05:00,14.71,14.72,14.68,14.72,129600.0,9.8825,9.8892,9.8624,9.8892,129600.0
2007-10-31 15:10:00,14.71,14.72,14.64,14.65,136000.0,9.8825,9.8892,9.8355,9.8422,136000.0
2007-10-31 15:15:00,14.65,14.72,14.63,14.64,121600.0,9.8422,9.8892,9.8288,9.8355,121600.0
2007-10-31 15:20:00,14.65,14.68,14.58,14.59,186400.0,9.8422,9.8624,9.7952,9.8019,186400.0
2007-10-31 15:25:00,14.59,14.74,14.57,14.62,138000.0,9.8019,9.9027,9.7885,9.8221,138000.0
2007-10-31 15:30:00,14.61,14.68,14.61,14.68,126000.0,9.8153,9.8624,9.8153,9.8624,126000.0
2007-10-31 15:35:00,14.68,14.71,14.67,14.7,121200.0,9.8624,9.8825,9.8556,9.8758,121200.0
2007-10-31 15:40:00,14.7,14.72,14.7,14.72,161600.0,9.8758,9.8892,9.8758,9.8892,161600.0
2007-10-31 15:45:00,14.72,14.72,14.71,14.72,135200.0,9.8892,9.8892,9.8825,9.8892,135200.0
2007-10-31 15:50:00,14.72,14.79,14.71,14.79,327600.0,9.8892,9.9363,9.8825,9.9363,327600.0
2007-10-31 15:55:00,14.78,14.81,14.78,14.81,449600.0,9.9295,9.9497,9.9295,9.9497,449600.0
2007-11-01 09:30:00,14.69,14.72,14.63,14.63,206400.0,9.8691,9.8892,9.8288,9.8288,206400.0
2007-11-01 09:35:00,14.66,14.66,14.53,14.54,181600.0,9.8489,9.8489,9.7616,9.7683,181600.0
2007-11-01 09:40:00,14.54,14.74,14.54,14.73,91600.0,9.7683,9.9027,9.7683,9.896,91600.0
2007-11-01 09:45:00,14.73,14.75,14.66,14.75,150400.0,9.896,9.9094,9.8489,9.9094,150400.0
2007-11-01 09:50:00,14.75,14.81,14.75,14.81,70400.0,9.9094,9.9497,9.9094,9.9497,70400.0
2007-11-01 09:55:00,14.82,15.13,14.81,15.08,648400.0,9.9564,10.1647,9.9497,10.1311,648400.0
2007-11-01 10:00:00,15.08,15.08,14.96,14.97,330000.0,10.1311,10.1311,10.0505,10.0572,330000.0
2007-11-01 10:05:00,14.97,14.97,14.83,14.87,293600.0,10.0572,10.0572,9.9631,9.99,293600.0
2007-11-01 10:10:00,14.87,14.88,14.69,14.72,276800.0,9.99,9.9967,9.8691,9.8892,276800.0
2007-11-01 10:15:00,14.72,14.74,14.64,14.65,216400.0,9.8892,9.9027,9.8355,9.8422,216400.0
2007-11-01 10:20:00,14.65,14.66,14.58,14.6,279200.0,9.8422,9.8489,9.7952,9.8086,279200.0
2007-11-01 10:25:00,14.6,14.65,14.58,14.59,173200.0,9.8086,9.8422,9.7952,9.8019,173200.0
2007-11-01 10:30:00,14.58,14.65,14.55,14.6,214800.0,9.7952,9.8422,9.775,9.8086,214800.0
2007-11-01 10:35:00,14.61,14.66,14.6,14.65,158400.0,9.8153,9.8489,9.8086,9.8422,158400.0
2007-11-01 10:40:00,14.65,14.67,14.64,14.67,136000.0,9.8422,9.8556,9.8355,9.8556,136000.0
2007-11-01 10:45:00,14.67,14.68,14.61,14.61,98400.0,9.8556,9.8624,9.8153,9.8153,98400.0
2007-11-01 10:50:00,14.62,14.62,14.53,14.55,111200.0,9.8221,9.8221,9.7616,9.775,111200.0
2007-11-01 10:55:00,14.54,14.58,14.53,14.57,60400.0,9.7683,9.7952,9.7616,9.7885,60400.0
2007-11-01 11:00:00,14.58,14.58,14.53,14.55,69200.0,9.7952,9.7952,9.7616,9.775,69200.0
2007-11-01 11:05:00,14.55,14.57,14.54,14.55,72400.0,9.775,9.7885,9.7683,9.775,72400.0
2007-11-01 11:10:00,14.55,14.61,14.55,14.61,59200.0,9.775,9.8153,9.775,9.8153,59200.0
2007-11-01 11:15:00,14.61,14.65,14.57,14.65,91200.0,9.8153,9.8422,9.7885,9.8422,91200.0
2007-11-01 11:20:00,14.65,14.65,14.64,14.65,40400.0,9.8422,9.8422,9.8355,9.8422,40400.0
2007-11-01 11:25:00,14.65,14.65,14.59,14.65,91200.0,9.8422,9.8422,9.8019,9.8422,91200.0
2007-11-01 11:30:00,14.64,14.65,14.58,14.61,90000.0,9.8355,9.8422,9.7952,9.8153,90000.0
2007-11-01 11:35:00,14.62,14.63,14.58,14.61,63600.0,9.8221,9.8288,9.7952,9.8153,63600.0
2007-11-01 11:40:00,14.61,14.61,14.58,14.58,49200.0,9.8153,9.8153,9.7952,9.7952,49200.0
2007-11-01 11:45:00,14.59,14.65,14.59,14.65,69600.0,9.8019,9.8422,9.8019,9.8422,69600.0
2007-11-01 11:50:00,14.65,14.65,14.63,14.65,51200.0,9.8422,9.8422,9.8288,9.8422,51200.0
2007-11-01 11:55:00,14.65,14.65,14.6,14.65,83600.0,9.8422,9.8422,9.8086,9.8422,83600.0
2007-11-01 12:00:00,14.65,14.69,14.65,14.69,64000.0,9.8422,9.8691,9.8422,9.8691,64000.0
2007-11-01 12:05:00,14.69,14.73,14.69,14.72,78800.0,9.8691,9.896,9.8691,9.8892,78800.0
2007-11-01 12:10:00,14.71,14.72,14.66,14.67,70000.0,9.8825,9.8892,9.8489,9.8556,70000.0
2007-11-01 12:15:00,14.67,14.7,14.67,14.7,32800.0,9.8556,9.8758,9.8556,9.8758,32800.0
2007-11-01 12:20:00,14.7,14.71,14.68,14.7,31600.0,9.8758,9.8825,9.8624,9.8758,31600.0
2007-11-01 12:25:00,14.71,14.71,14.63,14.63,69200.0,9.8825,9.8825,9.8288,9.8288,69200.0
2007-11-01 12:30:00,14.63,14.63,14.59,14.61,58800.0,9.8288,9.8288,9.8019,9.8153,58800.0
2007-11-01 12:35:00,14.6,14.6,14.58,14.59,34400.0,9.8086,9.8086,9.7952,9.8019,34400.0
2007-11-01 12:40:00,14.59,14.61,14.58,14.6,62800.0,9.8019,9.8153,9.7952,9.8086,62800.0
2007-11-01 12:45:00,14.61,14.61,14.55,14.56,108000.0,9.8153,9.8153,9.775,9.7817,108000.0
2007-11-01 12:50:00,14.56,14.58,14.54,14.58,75600.0,9.7817,9.7952,9.7683,9.7952,75600.0
2007-11-01 12:55:00,14.58,14.6,14.56,14.58,45200.0,9.7952,9.8086,9.7817,9.7952,45200.0
2007-11-01 13:00:00,14.59,14.6,14.55,14.55,48400.0,9.8019,9.8086,9.775,9.775,48400.0
2007-11-01 13:05:00,14.55,14.59,14.55,14.59,44400.0,9.775,9.8019,9.775,9.8019,44400.0
2007-11-01 13:10:00,14.58,14.62,14.56,14.58,63200.0,9.7952,9.8221,9.7817,9.7952,63200.0
2007-11-01 13:15:00,14.58,14.61,14.58,14.59,50000.0,9.7952,9.8153,9.7952,9.8019,50000.0
2007-11-01 13:20:00,14.6,14.63,14.56,14.57,70800.0,9.8086,9.8288,9.7817,9.7885,70800.0
2007-11-01 13:25:00,14.57,14.57,14.55,14.55,61600.0,9.7885,9.7885,9.775,9.775,61600.0
2007-11-01 13:30:00,14.55,14.55,14.53,14.53,67600.0,9.775,9.775,9.7616,9.7616,67600.0
2007-11-01 13:35:00,14.53,14.57,14.48,14.56,127600.0,9.7616,9.7885,9.728,9.7817,127600.0
2007-11-01 13:40:00,14.56,14.57,14.51,14.52,56800.0,9.7817,9.7885,9.7482,9.7549,56800.0
2007-11-01 13:45:00,14.52,14.59,14.52,14.58,53600.0,9.7549,9.8019,9.7549,9.7952,53600.0
2007-11-01 13:50:00,14.58,14.58,14.51,14.55,60800.0,9.7952,9.7952,9.7482,9.775,60800.0
2007-11-01 13:55:00,14.55,14.56,14.51,14.53,69600.0,9.775,9.7817,9.7482,9.7616,69600.0
2007-11-01 14:00:00,14.53,14.61,14.52,14.59,64400.0,9.7616,9.8153,9.7549,9.8019,64400.0
2007-11-01 14:05:00,14.58,14.59,14.54,14.59,41200.0,9.7952,9.8019,9.7683,9.8019,41200.0
2007-11-01 14:10:00,14.59,14.61,14.58,14.59,49600.0,9.8019,9.8153,9.7952,9.8019,49600.0
2007-11-01 14:15:00,14.59,14.59,14.54,14.55,58400.0,9.8019,9.8019,9.7683,9.775,58400.0
2007-11-01 14:20:00,14.55,14.55,14.52,14.54,60000.0,9.775,9.775,9.7549,9.7683,60000.0
2007-11-01 14:25:00,14.54,14.54,14.51,14.53,92000.0,9.7683,9.7683,9.7482,9.7616,92000.0
2007-11-01 14:30:00,14.52,14.56,14.52,14.53,50000.0,9.7549,9.7817,9.7549,9.7616,50000.0
2007-11-01 14:35:00,14.53,14.6,14.53,14.57,74800.0,9.7616,9.8086,9.7616,9.7885,74800.0
2007-11-01 14:40:00,14.57,14.59,14.55,14.56,60400.0,9.7885,9.8019,9.775,9.7817,60400.0
2007-11-01 14:45:00,14.56,14.65,14.56,14.63,74800.0,9.7817,9.8422,9.7817,9.8288,74800.0
2007-11-01 14:50:00,14.64,14.65,14.63,14.63,208800.0,9.8355,9.8422,9.8288,9.8288,208800.0
2007-11-01 14:55:00,14.63,14.63,14.62,14.63,158800.0,9.8288,9.8288,9.8221,9.8288,158800.0
2007-11-01 15:00:00,14.62,14.63,14.6,14.63,94800.0,9.8221,9.8288,9.8086,9.8288,94800.0
2007-11-01 15:05:00,14.62,14.65,14.62,14.65,118000.0,9.8221,9.8422,9.8221,9.8422,118000.0
2007-11-01 15:10:00,14.65,14.65,14.6,14.62,178800.0,9.8422,9.8422,9.8086,9.8221,178800.0
2007-11-01 15:15:00,14.62,14.64,14.61,14.62,136800.0,9.8221,9.8355,9.8153,9.8221,136800.0
2007-11-01 15:20:00,14.62,14.63,14.51,14.53,200400.0,9.8221,9.8288,9.7482,9.7616,200400.0
2007-11-01 15:25:00,14.53,14.56,14.52,14.53,83200.0,9.7616,9.7817,9.7549,9.7616,83200.0
2007-11-01 15:30:00,14.53,14.54,14.51,14.54,72000.0,9.7616,9.7683,9.7482,9.7683,72000.0
2007-11-01 15:35:00,14.54,14.59,14.51,14.52,134400.0,9.7683,9.8019,9.7482,9.7549,134400.0
2007-11-01 15:40:00,14.51,14.59,14.51,14.56,102800.0,9.7482,9.8019,9.7482,9.7817,102800.0
2007-11-01 15:45:00,14.56,14.58,14.53,14.58,104400.0,9.7817,9.7952,9.7616,9.7952,104400.0
2007-11-01 15:50:00,14.56,14.58,14.48,14.48,220800.0,9.7817,9.7952,9.728,9.728,220800.0
2007-11-01 15:55:00,14.48,14.51,14.46,14.47,343600.0,9.728,9.7482,9.7146,9.7213,343600.0
2007-11-02 09:30:00,14.74,17.68,14.34,14.34,263600.0,9.9027,11.8778,9.6339,9.6339,263600.0
2007-11-02 09:35:00,14.34,14.39,14.24,14.39,349600.0,9.6339,9.6675,9.5668,9.6675,349600.0
2007-11-02 09:40:00,14.38,14.42,14.31,14.37,230400.0,9.6608,9.6877,9.6138,9.6541,230400.0
2007-11-02 09:45:00,14.35,14.38,14.3,14.31,146400.0,9.6407,9.6608,9.6071,9.6138,146400.0
2007-11-02 09:50:00,14.31,14.32,14.19,14.19,209600.0,9.6138,9.6205,9.5332,9.5332,209600.0
2007-11-02 09:55:00,14.19,14.26,14.17,14.25,128400.0,9.5332,9.5802,9.5197,9.5735,128400.0
2007-11-02 10:00:00,14.25,14.28,14.16,14.16,127200.0,9.5735,9.5936,9.513,9.513,127200.0
2007-11-02 10:05:00,14.17,14.19,14.07,14.13,347600.0,9.5197,9.5332,9.4526,9.4929,347600.0
2007-11-02 10:10:00,14.18,14.23,14.11,14.17,159200.0,9.5265,9.56,9.4794,9.5197,159200.0
2007-11-02 10:15:00,14.15,14.17,14.0,14.0,157600.0,9.5063,9.5197,9.4055,9.4055,157600.0
2007-11-02 10:20:00,14.0,14.13,14.0,14.08,107200.0,9.4055,9.4929,9.4055,9.4593,107200.0
2007-11-02 10:25:00,14.06,14.2,14.06,14.17,94000.0,9.4458,9.5399,9.4458,9.5197,94000.0
2007-11-02 10:30:00,14.19,14.22,14.13,14.17,125600.0,9.5332,9.5533,9.4929,9.5197,125600.0
2007-11-02 10:35:00,14.17,14.26,14.16,14.25,123200.0,9.5197,9.5802,9.513,9.5735,123200.0
2007-11-02 10:40:00,14.25,14.25,14.13,14.14,96400.0,9.5735,9.5735,9.4929,9.4996,96400.0
2007-11-02 10:45:00,14.15,14.17,14.14,14.14,83200.0,9.5063,9.5197,9.4996,9.4996,83200.0
2007-11-02 10:50:00,14.14,14.18,14.13,14.14,111200.0,9.4996,9.5265,9.4929,9.4996,111200.0
2007-11-02 10:55:00,14.14,14.26,14.14,14.26,117200.0,9.4996,9.5802,9.4996,9.5802,117200.0
2007-11-02 11:00:00,14.26,14.34,14.26,14.32,94400.0,9.5802,9.6339,9.5802,9.6205,94400.0
2007-11-02 11:05:00,14.31,14.32,14.16,14.16,54400.0,9.6138,9.6205,9.513,9.513,54400.0
2007-11-02 11:10:00,14.18,14.23,14.17,14.22,41200.0,9.5265,9.56,9.5197,9.5533,41200.0
2007-11-02 11:15:00,14.23,14.34,14.23,14.33,110400.0,9.56,9.6339,9.56,9.6272,110400.0
2007-11-02 11:20:00,14.32,14.32,14.19,14.22,73600.0,9.6205,9.6205,9.5332,9.5533,73600.0
2007-11-02 11:25:00,14.21,14.21,14.08,14.08,92800.0,9.5466,9.5466,9.4593,9.4593,92800.0
2007-11-02 11:30:00,14.08,14.09,14.06,14.08,134000.0,9.4593,9.466,9.4458,9.4593,134000.0
2007-11-02 11:35:00,14.08,14.08,14.01,14.05,99600.0,9.4593,9.4593,9.4122,9.4391,99600.0
2007-11-02 11:40:00,14.03,14.08,14.03,14.06,63200.0,9.4257,9.4593,9.4257,9.4458,63200.0
2007-11-02 11:45:00,14.07,14.1,14.06,14.09,62400.0,9.4526,9.4727,9.4458,9.466,62400.0
2007-11-02 11:50:00,14.1,14.18,14.08,14.13,79200.0,9.4727,9.5265,9.4593,9.4929,79200.0
2007-11-02 11:55:00,14.13,14.15,14.09,14.13,60800.0,9.4929,9.5063,9.466,9.4929,60800.0
2007-11-02 12:00:00,14.14,14.15,14.1,14.12,48400.0,9.4996,9.5063,9.4727,9.4861,48400.0
2007-11-02 12:05:00,14.11,14.18,14.1,14.14,55600.0,9.4794,9.5265,9.4727,9.4996,55600.0
2007-11-02 12:10:00,14.15,14.26,14.15,14.25,82000.0,9.5063,9.5802,9.5063,9.5735,82000.0
2007-11-02 12:15:00,14.23,14.25,14.19,14.25,99600.0,9.56,9.5735,9.5332,9.5735,99600.0
2007-11-02 12:20:00,14.25,14.28,14.23,14.28,36000.0,9.5735,9.5936,9.56,9.5936,36000.0
2007-11-02 12:25:00,14.27,14.28,14.2,14.25,58400.0,9.5869,9.5936,9.5399,9.5735,58400.0
2007-11-02 12:30:00,14.27,14.3,14.26,14.28,49200.0,9.5869,9.6071,9.5802,9.5936,49200.0
2007-11-02 12:35:00,14.28,14.31,14.26,14.29,39600.0,9.5936,9.6138,9.5802,9.6004,39600.0
2007-11-02 12:40:00,14.28,14.3,14.26,14.26,53200.0,9.5936,9.6071,9.5802,9.5802,53200.0
2007-11-02 12:45:00,14.26,14.3,14.23,14.23,74800.0,9.5802,9.6071,9.56,9.56,74800.0
2007-11-02 12:50:00,14.23,14.23,14.17,14.19,58800.0,9.56,9.56,9.5197,9.5332,58800.0
2007-11-02 12:55:00,14.17,14.19,14.16,14.19,78000.0,9.5197,9.5332,9.513,9.5332,78000.0
2007-11-02 13:00:00,14.19,14.29,14.19,14.29,61200.0,9.5332,9.6004,9.5332,9.6004,61200.0
2007-11-02 13:05:00,14.29,14.29,14.25,14.29,43200.0,9.6004,9.6004,9.5735,9.6004,43200.0
2007-11-02 13:10:00,14.28,14.28,14.27,14.28,27200.0,9.5936,9.5936,9.5869,9.5936,27200.0
2007-11-02 13:15:00,14.27,14.28,14.24,14.28,33600.0,9.5869,9.5936,9.5668,9.5936,33600.0
2007-11-02 13:20:00,14.27,14.28,14.25,14.25,34800.0,9.5869,9.5936,9.5735,9.5735,34800.0
2007-11-02 13:25:00,14.25,14.26,14.2,14.21,48000.0,9.5735,9.5802,9.5399,9.5466,48000.0
2007-11-02 13:30:00,14.21,14.25,14.21,14.24,42400.0,9.5466,9.5735,9.5466,9.5668,42400.0
2007-11-02 13:35:00,14.24,14.24,14.18,14.19,39200.0,9.5668,9.5668,9.5265,9.5332,39200.0
2007-11-02 13:40:00,14.19,14.2,14.17,14.19,46800.0,9.5332,9.5399,9.5197,9.5332,46800.0
2007-11-02 13:45:00,14.19,14.24,14.18,14.2,44000.0,9.5332,9.5668,9.5265,9.5399,44000.0
2007-11-02 13:50:00,14.2,14.24,14.2,14.21,110800.0,9.5399,9.5668,9.5399,9.5466,110800.0
2007-11-02 13:55:00,14.2,14.21,14.17,14.19,63600.0,9.5399,9.5466,9.5197,9.5332,63600.0
2007-11-02 14:00:00,14.19,14.2,14.18,14.18,46400.0,9.5332,9.5399,9.5265,9.5265,46400.0
2007-11-02 14:05:00,14.18,14.19,14.13,14.16,60800.0,9.5265,9.5332,9.4929,9.513,60800.0
2007-11-02 14:10:00,14.15,14.18,14.15,14.17,39600.0,9.5063,9.5265,9.5063,9.5197,39600.0
2007-11-02 14:15:00,14.17,14.17,14.13,14.13,54000.0,9.5197,9.5197,9.4929,9.4929,54000.0
2007-11-02 14:20:00,14.13,14.16,14.13,14.15,46000.0,9.4929,9.513,9.4929,9.5063,46000.0
2007-11-02 14:25:00,14.14,14.16,14.13,14.16,58800.0,9.4996,9.513,9.4929,9.513,58800.0
2007-11-02 14:30:00,14.15,14.15,14.12,14.12,60400.0,9.5063,9.5063,9.4861,9.4861,60400.0
2007-11-02 14:35:00,14.12,14.12,14.04,14.04,97600.0,9.4861,9.4861,9.4324,9.4324,97600.0
2007-11-02 14:40:00,14.04,14.06,14.03,14.04,74000.0,9.4324,9.4458,9.4257,9.4324,74000.0
2007-11-02 14:45:00,14.04,14.04,14.0,14.04,94400.0,9.4324,9.4324,9.4055,9.4324,94400.0
2007-11-02 14:50:00,14.03,14.07,14.01,14.02,57200.0,9.4257,9.4526,9.4122,9.419,57200.0
2007-11-02 14:55:00,14.01,14.02,13.91,13.92,256000.0,9.4122,9.419,9.3451,9.3518,256000.0
2007-11-02 15:00:00,13.92,13.99,13.92,13.96,148400.0,9.3518,9.3988,9.3518,9.3787,148400.0
2007-11-02 15:05:00,13.96,13.96,13.91,13.93,155200.0,9.3787,9.3787,9.3451,9.3585,155200.0
2007-11-02 15:10:00,13.93,13.96,13.9,13.9,194000.0,9.3585,9.3787,9.3383,9.3383,194000.0
2007-11-02 15:15:00,13.9,13.93,13.86,13.93,262800.0,9.3383,9.3585,9.3115,9.3585,262800.0
2007-11-02 15:20:00,13.93,13.99,13.9,13.91,184000.0,9.3585,9.3988,9.3383,9.3451,184000.0
2007-11-02 15:25:00,13.9,13.92,13.84,13.88,392800.0,9.3383,9.3518,9.298,9.3249,392800.0
2007-11-02 15:30:00,13.87,13.99,13.85,13.96,122800.0,9.3182,9.3988,9.3048,9.3787,122800.0
2007-11-02 15:35:00,13.97,14.07,13.96,14.06,135600.0,9.3854,9.4526,9.3787,9.4458,135600.0
2007-11-02 15:40:00,14.06,14.15,14.03,14.15,171600.0,9.4458,9.5063,9.4257,9.5063,171600.0
2007-11-02 15:45:00,14.15,14.17,14.12,14.14,180000.0,9.5063,9.5197,9.4861,9.4996,180000.0
2007-11-02 15:50:00,14.14,14.15,14.13,14.13,223600.0,9.4996,9.5063,9.4929,9.4929,223600.0
2007-11-02 15:55:00,14.13,14.15,14.13,14.15,358000.0,9.4929,9.5063,9.4929,9.5063,358000.0
2007-11-05 09:30:00,13.97,14.13,13.88,13.92,134000.0,9.3854,9.4929,9.3249,9.3518,134000.0
2007-11-05 09:35:00,13.92,13.97,13.88,13.95,152400.0,9.3518,9.3854,9.3249,9.3719,152400.0
2007-11-05 09:40:00,13.95,14.01,13.93,13.95,110000.0,9.3719,9.4122,9.3585,9.3719,110000.0
2007-11-05 09:45:00,13.95,14.12,13.95,14.1,217600.0,9.3719,9.4861,9.3719,9.4727,217600.0
2007-11-05 09:50:00,14.1,14.11,14.03,14.06,80400.0,9.4727,9.4794,9.4257,9.4458,80400.0
2007-11-05 09:55:00,14.06,14.21,14.06,14.2,179600.0,9.4458,9.5466,9.4458,9.5399,179600.0
2007-11-05 10:00:00,14.2,14.32,14.19,14.31,150800.0,9.5399,9.6205,9.5332,9.6138,150800.0
2007-11-05 10:05:00,14.29,14.29,14.14,14.14,108000.0,9.6004,9.6004,9.4996,9.4996,108000.0
2007-11-05 10:10:00,14.14,14.22,14.14,14.18,89600.0,9.4996,9.5533,9.4996,9.5265,89600.0
2007-11-05 10:15:00,14.18,14.2,14.14,14.16,114000.0,9.5265,9.5399,9.4996,9.513,114000.0
2007-11-05 10:20:00,14.18,14.21,14.16,14.21,30800.0,9.5265,9.5466,9.513,9.5466,30800.0
2007-11-05 10:25:00,14.19,14.21,14.14,14.15,58400.0,9.5332,9.5466,9.4996,9.5063,58400.0
2007-11-05 10:30:00,14.15,14.22,14.15,14.2,46000.0,9.5063,9.5533,9.5063,9.5399,46000.0
2007-11-05 10:35:00,14.21,14.25,14.19,14.23,64400.0,9.5466,9.5735,9.5332,9.56,64400.0
2007-11-05 10:40:00,14.21,14.25,14.18,14.25,44000.0,9.5466,9.5735,9.5265,9.5735,44000.0
2007-11-05 10:45:00,14.25,14.28,14.2,14.24,76400.0,9.5735,9.5936,9.5399,9.5668,76400.0
2007-11-05 10:50:00,14.22,14.24,14.2,14.22,205200.0,9.5533,9.5668,9.5399,9.5533,205200.0
2007-11-05 10:55:00,14.23,14.26,14.21,14.22,17600.0,9.56,9.5802,9.5466,9.5533,17600.0
2007-11-05 11:00:00,14.24,14.27,14.24,14.25,27600.0,9.5668,9.5869,9.5668,9.5735,27600.0
2007-11-05 11:05:00,14.23,14.28,14.22,14.24,34400.0,9.56,9.5936,9.5533,9.5668,34400.0
2007-11-05 11:10:00,14.26,14.27,14.2,14.25,37200.0,9.5802,9.5869,9.5399,9.5735,37200.0
2007-11-05 11:15:00,14.25,14.27,14.19,14.21,42400.0,9.5735,9.5869,9.5332,9.5466,42400.0
2007-11-05 11:20:00,14.22,14.28,14.21,14.24,52400.0,9.5533,9.5936,9.5466,9.5668,52400.0
2007-11-05 11:25:00,14.23,14.26,14.22,14.23,12400.0,9.56,9.5802,9.5533,9.56,12400.0
2007-11-05 11:30:00,14.24,14.24,14.22,14.23,38000.0,9.5668,9.5668,9.5533,9.56,38000.0
2007-11-05 11:35:00,14.22,14.23,14.2,14.21,58000.0,9.5533,9.56,9.5399,9.5466,58000.0
2007-11-05 11:40:00,14.2,14.22,14.19,14.19,50000.0,9.5399,9.5533,9.5332,9.5332,50000.0
2007-11-05 11:45:00,14.19,14.22,14.17,14.19,62800.0,9.5332,9.5533,9.5197,9.5332,62800.0
2007-11-05 11:50:00,14.18,14.21,14.18,14.2,48400.0,9.5265,9.5466,9.5265,9.5399,48400.0
2007-11-05 11:55:00,14.2,14.22,14.2,14.21,27200.0,9.5399,9.5533,9.5399,9.5466,27200.0
2007-11-05 12:00:00,14.2,14.24,14.19,14.21,30400.0,9.5399,9.5668,9.5332,9.5466,30400.0
2007-11-05 12:05:00,14.2,14.21,14.17,14.19,104400.0,9.5399,9.5466,9.5197,9.5332,104400.0
2007-11-05 12:10:00,14.19,14.2,14.15,14.15,62800.0,9.5332,9.5399,9.5063,9.5063,62800.0
2007-11-05 12:15:00,14.15,14.22,14.15,14.2,32000.0,9.5063,9.5533,9.5063,9.5399,32000.0
2007-11-05 12:20:00,14.19,14.19,14.13,14.15,49600.0,9.5332,9.5332,9.4929,9.5063,49600.0
2007-11-05 12:25:00,14.15,14.17,14.13,14.14,30000.0,9.5063,9.5197,9.4929,9.4996,30000.0
2007-11-05 12:30:00,14.14,14.18,14.12,14.18,26800.0,9.4996,9.5265,9.4861,9.5265,26800.0
2007-11-05 12:35:00,14.18,14.21,14.17,14.2,41600.0,9.5265,9.5466,9.5197,9.5399,41600.0
2007-11-05 12:40:00,14.19,14.22,14.19,14.2,30800.0,9.5332,9.5533,9.5332,9.5399,30800.0
2007-11-05 12:45:00,14.21,14.24,14.2,14.2,21200.0,9.5466,9.5668,9.5399,9.5399,21200.0
2007-11-05 12:50:00,14.21,14.21,14.17,14.18,14000.0,9.5466,9.5466,9.5197,9.5265,14000.0
2007-11-05 12:55:00,14.17,14.17,14.14,14.15,31600.0,9.5197,9.5197,9.4996,9.5063,31600.0
2007-11-05 13:00:00,14.15,14.19,14.15,14.15,26000.0,9.5063,9.5332,9.5063,9.5063,26000.0
2007-11-05 13:05:00,14.14,14.17,14.11,14.12,26000.0,9.4996,9.5197,9.4794,9.4861,26000.0
2007-11-05 13:10:00,14.11,14.13,14.1,14.11,21200.0,9.4794,9.4929,9.4727,9.4794,21200.0
2007-11-05 13:15:00,14.1,14.12,14.07,14.07,63200.0,9.4727,9.4861,9.4526,9.4526,63200.0
2007-11-05 13:20:00,14.07,14.08,14.03,14.04,67600.0,9.4526,9.4593,9.4257,9.4324,67600.0
2007-11-05 13:25:00,14.04,14.04,14.0,14.0,101600.0,9.4324,9.4324,9.4055,9.4055,101600.0
2007-11-05 13:30:00,14.0,14.01,13.97,13.97,74000.0,9.4055,9.4122,9.3854,9.3854,74000.0
2007-11-05 13:35:00,13.97,14.0,13.94,14.0,68800.0,9.3854,9.4055,9.3652,9.4055,68800.0
2007-11-05 13:40:00,14.0,14.01,13.97,13.99,104800.0,9.4055,9.4122,9.3854,9.3988,104800.0
2007-11-05 13:45:00,13.99,13.99,13.94,13.94,53600.0,9.3988,9.3988,9.3652,9.3652,53600.0
2007-11-05 13:50:00,13.94,13.96,13.89,13.92,205200.0,9.3652,9.3787,9.3316,9.3518,205200.0
2007-11-05 13:55:00,13.93,13.95,13.89,13.93,70400.0,9.3585,9.3719,9.3316,9.3585,70400.0
2007-11-05 14:00:00,13.93,14.0,13.93,14.0,78000.0,9.3585,9.4055,9.3585,9.4055,78000.0
2007-11-05 14:05:00,14.0,14.0,13.96,13.99,49600.0,9.4055,9.4055,9.3787,9.3988,49600.0
2007-11-05 14:10:00,13.99,14.01,13.97,14.0,67200.0,9.3988,9.4122,9.3854,9.4055,67200.0
2007-11-05 14:15:00,13.99,14.0,13.93,13.96,79600.0,9.3988,9.4055,9.3585,9.3787,79600.0
2007-11-05 14:20:00,13.96,13.98,13.9,13.9,79600.0,9.3787,9.3921,9.3383,9.3383,79600.0
2007-11-05 14:25:00,13.9,13.9,13.85,13.88,83200.0,9.3383,9.3383,9.3048,9.3249,83200.0
2007-11-05 14:30:00,13.88,13.9,13.86,13.86,70000.0,9.3249,9.3383,9.3115,9.3115,70000.0
2007-11-05 14:35:00,13.86,13.9,13.86,13.9,29600.0,9.3115,9.3383,9.3115,9.3383,29600.0
2007-11-05 14:40:00,13.9,13.93,13.89,13.93,67600.0,9.3383,9.3585,9.3316,9.3585,67600.0
2007-11-05 14:45:00,13.92,13.97,13.92,13.95,67200.0,9.3518,9.3854,9.3518,9.3719,67200.0
2007-11-05 14:50:00,13.96,14.0,13.93,13.95,115200.0,9.3787,9.4055,9.3585,9.3719,115200.0
2007-11-05 14:55:00,13.95,13.96,13.9,13.9,45200.0,9.3719,9.3787,9.3383,9.3383,45200.0
2007-11-05 15:00:00,13.89,13.99,13.89,13.98,66400.0,9.3316,9.3988,9.3316,9.3921,66400.0
2007-11-05 15:05:00,13.97,14.05,13.97,14.03,214400.0,9.3854,9.4391,9.3854,9.4257,214400.0
2007-11-05 15:10:00,14.03,14.04,13.98,14.02,120000.0,9.4257,9.4324,9.3921,9.419,120000.0
2007-11-05 15:15:00,14.01,14.06,14.0,14.05,111600.0,9.4122,9.4458,9.4055,9.4391,111600.0
2007-11-05 15:20:00,14.04,14.18,14.03,14.17,166800.0,9.4324,9.5265,9.4257,9.5197,166800.0
2007-11-05 15:25:00,14.17,14.17,14.11,14.13,122400.0,9.5197,9.5197,9.4794,9.4929,122400.0
2007-11-05 15:30:00,14.12,14.19,14.1,14.17,74800.0,9.4861,9.5332,9.4727,9.5197,74800.0
2007-11-05 15:35:00,14.17,14.22,14.14,14.21,94800.0,9.5197,9.5533,9.4996,9.5466,94800.0
2007-11-05 15:40:00,14.22,14.23,14.17,14.19,123600.0,9.5533,9.56,9.5197,9.5332,123600.0
2007-11-05 15:45:00,14.19,14.25,14.18,14.2,136800.0,9.5332,9.5735,9.5265,9.5399,136800.0
2007-11-05 15:50:00,14.21,14.26,14.19,14.25,188400.0,9.5466,9.5802,9.5332,9.5735,188400.0
2007-11-05 15:55:00,14.25,14.28,14.2,14.2,394000.0,9.5735,9.5936,9.5399,9.5399,394000.0
2007-11-06 09:30:00,14.28,14.59,14.28,14.47,332800.0,9.5936,9.8019,9.5936,9.7213,332800.0
2007-11-06 09:35:00,14.44,14.49,14.4,14.49,142400.0,9.7011,9.7347,9.6743,9.7347,142400.0
2007-11-06 09:40:00,14.49,14.56,14.47,14.55,243200.0,9.7347,9.7817,9.7213,9.775,243200.0
2007-11-06 09:45:00,14.56,14.57,14.5,14.56,216400.0,9.7817,9.7885,9.7414,9.7817,216400.0
2007-11-06 09:50:00,14.58,14.58,14.52,14.56,114400.0,9.7952,9.7952,9.7549,9.7817,114400.0
2007-11-06 09:55:00,14.56,14.57,14.53,14.54,164400.0,9.7817,9.7885,9.7616,9.7683,164400.0
2007-11-06 10:00:00,14.55,14.62,14.53,14.6,206800.0,9.775,9.8221,9.7616,9.8086,206800.0
2007-11-06 10:05:00,14.6,14.61,14.57,14.59,44000.0,9.8086,9.8153,9.7885,9.8019,44000.0
2007-11-06 10:10:00,14.6,14.6,14.53,14.56,144000.0,9.8086,9.8086,9.7616,9.7817,144000.0
2007-11-06 10:15:00,14.56,14.56,14.52,14.54,76000.0,9.7817,9.7817,9.7549,9.7683,76000.0
2007-11-06 10:20:00,14.52,14.53,14.48,14.52,168400.0,9.7549,9.7616,9.728,9.7549,168400.0
2007-11-06 10:25:00,14.52,14.52,14.44,14.44,93600.0,9.7549,9.7549,9.7011,9.7011,93600.0
2007-11-06 10:30:00,14.44,14.44,14.39,14.44,110000.0,9.7011,9.7011,9.6675,9.7011,110000.0
2007-11-06 10:35:00,14.44,14.47,14.4,14.46,150400.0,9.7011,9.7213,9.6743,9.7146,150400.0
2007-11-06 10:40:00,14.47,14.47,14.41,14.43,66800.0,9.7213,9.7213,9.681,9.6944,66800.0
2007-11-06 10:45:00,14.42,14.43,14.4,14.4,110000.0,9.6877,9.6944,9.6743,9.6743,110000.0
2007-11-06 10:50:00,14.4,14.45,14.39,14.45,101200.0,9.6743,9.7078,9.6675,9.7078,101200.0
2007-11-06 10:55:00,14.43,14.45,14.42,14.45,103600.0,9.6944,9.7078,9.6877,9.7078,103600.0
2007-11-06 11:00:00,14.45,14.46,14.4,14.43,160400.0,9.7078,9.7146,9.6743,9.6944,160400.0
2007-11-06 11:05:00,14.43,14.44,14.4,14.42,77600.0,9.6944,9.7011,9.6743,9.6877,77600.0
2007-11-06 11:10:00,14.43,14.44,14.41,14.44,106800.0,9.6944,9.7011,9.681,9.7011,106800.0
2007-11-06 11:15:00,14.44,14.47,14.41,14.43,60000.0,9.7011,9.7213,9.681,9.6944,60000.0
2007-11-06 11:20:00,14.43,14.47,14.42,14.44,50000.0,9.6944,9.7213,9.6877,9.7011,50000.0
2007-11-06 11:25:00,14.43,14.48,14.43,14.47,46400.0,9.6944,9.728,9.6944,9.7213,46400.0
2007-11-06 11:30:00,14.47,14.48,14.44,14.46,49200.0,9.7213,9.728,9.7011,9.7146,49200.0
2007-11-06 11:35:00,14.46,14.46,14.44,14.45,42800.0,9.7146,9.7146,9.7011,9.7078,42800.0
2007-11-06 11:40:00,14.47,14.47,14.39,14.43,140400.0,9.7213,9.7213,9.6675,9.6944,140400.0
2007-11-06 11:45:00,14.42,14.45,14.41,14.42,36800.0,9.6877,9.7078,9.681,9.6877,36800.0
2007-11-06 11:50:00,14.42,14.48,14.4,14.46,121600.0,9.6877,9.728,9.6743,9.7146,121600.0
2007-11-06 11:55:00,14.46,14.49,14.43,14.43,68800.0,9.7146,9.7347,9.6944,9.6944,68800.0
2007-11-06 12:00:00,14.44,14.44,14.41,14.42,39600.0,9.7011,9.7011,9.681,9.6877,39600.0
2007-11-06 12:05:00,14.42,14.47,14.42,14.47,44400.0,9.6877,9.7213,9.6877,9.7213,44400.0
2007-11-06 12:10:00,14.46,14.5,14.44,14.5,45200.0,9.7146,9.7414,9.7011,9.7414,45200.0
2007-11-06 12:15:00,14.49,14.55,14.48,14.52,144400.0,9.7347,9.775,9.728,9.7549,144400.0
2007-11-06 12:20:00,14.52,14.56,14.52,14.52,92400.0,9.7549,9.7817,9.7549,9.7549,92400.0
2007-11-06 12:25:00,14.52,14.53,14.46,14.47,36000.0,9.7549,9.7616,9.7146,9.7213,36000.0
2007-11-06 12:30:00,14.47,14.5,14.47,14.5,25600.0,9.7213,9.7414,9.7213,9.7414,25600.0
2007-11-06 12:35:00,14.5,14.5,14.49,14.49,42400.0,9.7414,9.7414,9.7347,9.7347,42400.0
2007-11-06 12:40:00,14.5,14.5,14.49,14.5,38800.0,9.7414,9.7414,9.7347,9.7414,38800.0
2007-11-06 12:45:00,14.49,14.5,14.49,14.49,79200.0,9.7347,9.7414,9.7347,9.7347,79200.0
2007-11-06 12:50:00,14.49,14.52,14.46,14.47,130000.0,9.7347,9.7549,9.7146,9.7213,130000.0
2007-11-06 12:55:00,14.47,14.52,14.47,14.51,101200.0,9.7213,9.7549,9.7213,9.7482,101200.0
2007-11-06 13:00:00,14.51,14.53,14.49,14.51,46000.0,9.7482,9.7616,9.7347,9.7482,46000.0
2007-11-06 13:05:00,14.51,14.51,14.47,14.47,75600.0,9.7482,9.7482,9.7213,9.7213,75600.0
2007-11-06 13:10:00,14.47,14.47,14.47,14.47,63200.0,9.7213,9.7213,9.7213,9.7213,63200.0
2007-11-06 13:15:00,14.47,14.51,14.47,14.5,133600.0,9.7213,9.7482,9.7213,9.7414,133600.0
2007-11-06 13:20:00,14.49,14.52,14.48,14.51,27600.0,9.7347,9.7549,9.728,9.7482,27600.0
2007-11-06 13:25:00,14.51,14.54,14.47,14.49,74400.0,9.7482,9.7683,9.7213,9.7347,74400.0
2007-11-06 13:30:00,14.49,14.52,14.47,14.49,51600.0,9.7347,9.7549,9.7213,9.7347,51600.0
2007-11-06 13:35:00,14.51,14.54,14.49,14.53,84000.0,9.7482,9.7683,9.7347,9.7616,84000.0
2007-11-06 13:40:00,14.53,14.55,14.5,14.55,37200.0,9.7616,9.775,9.7414,9.775,37200.0
2007-11-06 13:45:00,14.55,14.55,14.53,14.53,70000.0,9.775,9.775,9.7616,9.7616,70000.0
2007-11-06 13:50:00,14.54,14.56,14.54,14.56,72000.0,9.7683,9.7817,9.7683,9.7817,72000.0
2007-11-06 13:55:00,14.55,14.56,14.49,14.49,40400.0,9.775,9.7817,9.7347,9.7347,40400.0
2007-11-06 14:00:00,14.5,14.54,14.49,14.54,40000.0,9.7414,9.7683,9.7347,9.7683,40000.0
2007-11-06 14:05:00,14.54,14.54,14.47,14.47,62000.0,9.7683,9.7683,9.7213,9.7213,62000.0
2007-11-06 14:10:00,14.47,14.47,14.47,14.47,74800.0,9.7213,9.7213,9.7213,9.7213,74800.0
2007-11-06 14:15:00,14.47,14.48,14.46,14.47,129600.0,9.7213,9.728,9.7146,9.7213,129600.0
2007-11-06 14:20:00,14.47,14.47,14.43,14.47,70400.0,9.7213,9.7213,9.6944,9.7213,70400.0
2007-11-06 14:25:00,14.47,14.47,14.46,14.47,39600.0,9.7213,9.7213,9.7146,9.7213,39600.0
2007-11-06 14:30:00,14.47,14.5,14.45,14.5,71600.0,9.7213,9.7414,9.7078,9.7414,71600.0
2007-11-06 14:35:00,14.5,14.54,14.46,14.51,59200.0,9.7414,9.7683,9.7146,9.7482,59200.0
2007-11-06 14:40:00,14.52,14.55,14.51,14.55,57600.0,9.7549,9.775,9.7482,9.775,57600.0
2007-11-06 14:45:00,14.54,14.55,14.53,14.54,101200.0,9.7683,9.775,9.7616,9.7683,101200.0
2007-11-06 14:50:00,14.54,14.55,14.53,14.54,80400.0,9.7683,9.775,9.7616,9.7683,80400.0
2007-11-06 14:55:00,14.54,14.55,14.54,14.54,68400.0,9.7683,9.775,9.7683,9.7683,68400.0
2007-11-06 15:00:00,14.55,14.56,14.52,14.53,153200.0,9.775,9.7817,9.7549,9.7616,153200.0
2007-11-06 15:05:00,14.53,14.56,14.52,14.55,61200.0,9.7616,9.7817,9.7549,9.775,61200.0
2007-11-06 15:10:00,14.56,14.56,14.55,14.56,66000.0,9.7817,9.7817,9.775,9.7817,66000.0
2007-11-06 15:15:00,14.56,14.6,14.56,14.6,98000.0,9.7817,9.8086,9.7817,9.8086,98000.0
2007-11-06 15:20:00,14.6,14.61,14.6,14.61,93600.0,9.8086,9.8153,9.8086,9.8153,93600.0
2007-11-06 15:25:00,14.61,14.67,14.6,14.65,225200.0,9.8153,9.8556,9.8086,9.8422,225200.0
2007-11-06 15:30:00,14.65,14.68,14.61,14.63,106800.0,9.8422,9.8624,9.8153,9.8288,106800.0
2007-11-06 15:35:00,14.63,14.64,14.6,14.64,67200.0,9.8288,9.8355,9.8086,9.8355,67200.0
2007-11-06 15:40:00,14.64,14.68,14.63,14.67,91200.0,9.8355,9.8624,9.8288,9.8556,91200.0
2007-11-06 15:45:00,14.67,14.69,14.65,14.69,97200.0,9.8556,9.8691,9.8422,9.8691,97200.0
2007-11-06 15:50:00,14.69,14.74,14.69,14.73,199200.0,9.8691,9.9027,9.8691,9.896,199200.0
2007-11-06 15:55:00,14.72,14.73,14.67,14.67,364000.0,9.8892,9.896,9.8556,9.8556,364000.0
2007-11-07 09:30:00,14.33,14.43,14.33,14.39,218800.0,9.6272,9.6944,9.6272,9.6675,218800.0
2007-11-07 09:35:00,14.38,14.5,14.38,14.5,83200.0,9.6608,9.7414,9.6608,9.7414,83200.0
2007-11-07 09:40:00,14.49,14.58,14.45,14.58,122000.0,9.7347,9.7952,9.7078,9.7952,122000.0
2007-11-07 09:45:00,14.57,14.58,14.5,14.58,60800.0,9.7885,9.7952,9.7414,9.7952,60800.0
2007-11-07 09:50:00,14.58,14.67,14.57,14.64,149600.0,9.7952,9.8556,9.7885,9.8355,149600.0
2007-11-07 09:55:00,14.66,14.69,14.6,14.65,69200.0,9.8489,9.8691,9.8086,9.8422,69200.0
2007-11-07 10:00:00,14.65,14.65,14.63,14.65,67200.0,9.8422,9.8422,9.8288,9.8422,67200.0
2007-11-07 10:05:00,14.64,14.68,14.64,14.68,95200.0,9.8355,9.8624,9.8355,9.8624,95200.0
2007-11-07 10:10:00,14.68,14.81,14.66,14.74,229600.0,9.8624,9.9497,9.8489,9.9027,229600.0
2007-11-07 10:15:00,14.75,14.75,14.72,14.74,90000.0,9.9094,9.9094,9.8892,9.9027,90000.0
2007-11-07 10:20:00,14.74,14.74,14.71,14.72,74800.0,9.9027,9.9027,9.8825,9.8892,74800.0
2007-11-07 10:25:00,14.72,14.73,14.71,14.72,139600.0,9.8892,9.896,9.8825,9.8892,139600.0
2007-11-07 10:30:00,14.72,14.73,14.6,14.6,144000.0,9.8892,9.896,9.8086,9.8086,144000.0
2007-11-07 10:35:00,14.58,14.61,14.48,14.51,113600.0,9.7952,9.8153,9.728,9.7482,113600.0
2007-11-07 10:40:00,14.51,14.55,14.48,14.5,204800.0,9.7482,9.775,9.728,9.7414,204800.0
2007-11-07 10:45:00,14.49,14.54,14.49,14.54,68000.0,9.7347,9.7683,9.7347,9.7683,68000.0
2007-11-07 10:50:00,14.53,14.59,14.53,14.57,426400.0,9.7616,9.8019,9.7616,9.7885,426400.0
2007-11-07 10:55:00,14.58,14.64,14.58,14.59,80800.0,9.7952,9.8355,9.7952,9.8019,80800.0
2007-11-07 11:00:00,14.59,14.6,14.56,14.57,92800.0,9.8019,9.8086,9.7817,9.7885,92800.0
2007-11-07 11:05:00,14.58,14.62,14.56,14.62,73200.0,9.7952,9.8221,9.7817,9.8221,73200.0
2007-11-07 11:10:00,14.62,14.65,14.62,14.63,36000.0,9.8221,9.8422,9.8221,9.8288,36000.0
2007-11-07 11:15:00,14.63,14.63,14.6,14.61,38800.0,9.8288,9.8288,9.8086,9.8153,38800.0
2007-11-07 11:20:00,14.61,14.61,14.56,14.6,45600.0,9.8153,9.8153,9.7817,9.8086,45600.0
2007-11-07 11:25:00,14.61,14.61,14.57,14.59,29600.0,9.8153,9.8153,9.7885,9.8019,29600.0
2007-11-07 11:30:00,14.6,14.61,14.56,14.61,47600.0,9.8086,9.8153,9.7817,9.8153,47600.0
2007-11-07 11:35:00,14.61,14.61,14.58,14.58,60400.0,9.8153,9.8153,9.7952,9.7952,60400.0
2007-11-07 11:40:00,14.58,14.59,14.55,14.55,63600.0,9.7952,9.8019,9.775,9.775,63600.0
2007-11-07 11:45:00,14.54,14.55,14.5,14.5,41600.0,9.7683,9.775,9.7414,9.7414,41600.0
2007-11-07 11:50:00,14.5,14.56,14.5,14.54,71200.0,9.7414,9.7817,9.7414,9.7683,71200.0
2007-11-07 11:55:00,14.54,14.58,14.54,14.57,60400.0,9.7683,9.7952,9.7683,9.7885,60400.0
2007-11-07 12:00:00,14.56,14.56,14.53,14.54,36000.0,9.7817,9.7817,9.7616,9.7683,36000.0
2007-11-07 12:05:00,14.54,14.54,14.51,14.51,56800.0,9.7683,9.7683,9.7482,9.7482,56800.0
2007-11-07 12:10:00,14.52,14.52,14.48,14.48,114000.0,9.7549,9.7549,9.728,9.728,114000.0
2007-11-07 12:15:00,14.49,14.49,14.47,14.49,80800.0,9.7347,9.7347,9.7213,9.7347,80800.0
2007-11-07 12:20:00,14.49,14.49,14.47,14.48,49600.0,9.7347,9.7347,9.7213,9.728,49600.0
2007-11-07 12:25:00,14.48,14.58,14.48,14.58,85600.0,9.728,9.7952,9.728,9.7952,85600.0
2007-11-07 12:30:00,14.57,14.57,14.5,14.5,78400.0,9.7885,9.7885,9.7414,9.7414,78400.0
2007-11-07 12:35:00,14.51,14.53,14.47,14.5,64000.0,9.7482,9.7616,9.7213,9.7414,64000.0
2007-11-07 12:40:00,14.51,14.51,14.49,14.5,57200.0,9.7482,9.7482,9.7347,9.7414,57200.0
2007-11-07 12:45:00,14.5,14.51,14.46,14.47,90400.0,9.7414,9.7482,9.7146,9.7213,90400.0
2007-11-07 12:50:00,14.47,14.48,14.44,14.46,106000.0,9.7213,9.728,9.7011,9.7146,106000.0
2007-11-07 12:55:00,14.46,14.46,14.41,14.41,112400.0,9.7146,9.7146,9.681,9.681,112400.0
2007-11-07 13:00:00,14.41,14.46,14.4,14.45,68400.0,9.681,9.7146,9.6743,9.7078,68400.0
2007-11-07 13:05:00,14.45,14.53,14.45,14.47,54000.0,9.7078,9.7616,9.7078,9.7213,54000.0
2007-11-07 13:10:00,14.47,14.47,14.42,14.43,28400.0,9.7213,9.7213,9.6877,9.6944,28400.0
2007-11-07 13:15:00,14.41,14.42,14.33,14.35,144800.0,9.681,9.6877,9.6272,9.6407,144800.0
2007-11-07 13:20:00,14.35,14.38,14.31,14.32,61600.0,9.6407,9.6608,9.6138,9.6205,61600.0
2007-11-07 13:25:00,14.33,14.4,14.33,14.4,32000.0,9.6272,9.6743,9.6272,9.6743,32000.0
2007-11-07 13:30:00,14.4,14.44,14.39,14.4,40400.0,9.6743,9.7011,9.6675,9.6743,40400.0
2007-11-07 13:35:00,14.4,14.46,14.4,14.43,49600.0,9.6743,9.7146,9.6743,9.6944,49600.0
2007-11-07 13:40:00,14.44,14.49,14.43,14.46,63200.0,9.7011,9.7347,9.6944,9.7146,63200.0
2007-11-07 13:45:00,14.46,14.46,14.42,14.44,70400.0,9.7146,9.7146,9.6877,9.7011,70400.0
2007-11-07 13:50:00,14.44,14.47,14.39,14.4,62800.0,9.7011,9.7213,9.6675,9.6743,62800.0
2007-11-07 13:55:00,14.4,14.47,14.4,14.44,65600.0,9.6743,9.7213,9.6743,9.7011,65600.0
2007-11-07 14:00:00,14.43,14.43,14.37,14.39,64800.0,9.6944,9.6944,9.6541,9.6675,64800.0
2007-11-07 14:05:00,14.39,14.39,14.33,14.39,84400.0,9.6675,9.6675,9.6272,9.6675,84400.0
2007-11-07 14:10:00,14.38,14.42,14.35,14.41,51200.0,9.6608,9.6877,9.6407,9.681,51200.0
2007-11-07 14:15:00,14.41,14.45,14.4,14.43,51200.0,9.681,9.7078,9.6743,9.6944,51200.0
2007-11-07 14:20:00,14.44,14.46,14.43,14.44,38000.0,9.7011,9.7146,9.6944,9.7011,38000.0
2007-11-07 14:25:00,14.44,14.47,14.44,14.46,78800.0,9.7011,9.7213,9.7011,9.7146,78800.0
2007-11-07 14:30:00,14.47,14.51,14.47,14.49,42400.0,9.7213,9.7482,9.7213,9.7347,42400.0
2007-11-07 14:35:00,14.49,14.49,14.45,14.46,63200.0,9.7347,9.7347,9.7078,9.7146,63200.0
2007-11-07 14:40:00,14.47,14.49,14.43,14.45,90800.0,9.7213,9.7347,9.6944,9.7078,90800.0
2007-11-07 14:45:00,14.44,14.49,14.43,14.46,51600.0,9.7011,9.7347,9.6944,9.7146,51600.0
2007-11-07 14:50:00,14.45,14.47,14.39,14.41,55600.0,9.7078,9.7213,9.6675,9.681,55600.0
2007-11-07 14:55:00,14.38,14.39,14.35,14.38,50800.0,9.6608,9.6675,9.6407,9.6608,50800.0
2007-11-07 15:00:00,14.38,14.43,14.36,14.36,48000.0,9.6608,9.6944,9.6474,9.6474,48000.0
2007-11-07 15:05:00,14.36,14.42,14.36,14.42,91600.0,9.6474,9.6877,9.6474,9.6877,91600.0
2007-11-07 15:10:00,14.43,14.47,14.39,14.4,64400.0,9.6944,9.7213,9.6675,9.6743,64400.0
2007-11-07 15:15:00,14.4,14.44,14.34,14.35,101600.0,9.6743,9.7011,9.6339,9.6407,101600.0
2007-11-07 15:20:00,14.35,14.38,14.34,14.34,106400.0,9.6407,9.6608,9.6339,9.6339,106400.0
2007-11-07 15:25:00,14.34,14.34,14.25,14.26,180400.0,9.6339,9.6339,9.5735,9.5802,180400.0
2007-11-07 15:30:00,14.26,14.31,14.26,14.28,180400.0,9.5802,9.6138,9.5802,9.5936,180400.0
2007-11-07 15:35:00,14.27,14.28,14.23,14.24,262000.0,9.5869,9.5936,9.56,9.5668,262000.0
2007-11-07 15:40:00,14.24,14.29,14.22,14.28,212800.0,9.5668,9.6004,9.5533,9.5936,212800.0
2007-11-07 15:45:00,14.27,14.27,14.15,14.17,212800.0,9.5869,9.5869,9.5063,9.5197,212800.0
2007-11-07 15:50:00,14.17,14.2,14.13,14.13,229200.0,9.5197,9.5399,9.4929,9.4929,229200.0
2007-11-07 15:55:00,14.13,14.17,14.1,14.13,255600.0,9.4929,9.5197,9.4727,9.4929,255600.0
2007-11-08 09:30:00,14.13,14.3,14.13,14.28,146000.0,9.4929,9.6071,9.4929,9.5936,146000.0
2007-11-08 09:35:00,14.28,14.28,14.11,14.12,74400.0,9.5936,9.5936,9.4794,9.4861,74400.0
2007-11-08 09:40:00,14.11,14.11,14.0,14.0,111600.0,9.4794,9.4794,9.4055,9.4055,111600.0
2007-11-08 09:45:00,14.01,14.02,14.0,14.02,75600.0,9.4122,9.419,9.4055,9.419,75600.0
2007-11-08 09:50:00,14.01,14.07,14.01,14.01,80800.0,9.4122,9.4526,9.4122,9.4122,80800.0
2007-11-08 09:55:00,14.01,14.1,14.0,14.09,79600.0,9.4122,9.4727,9.4055,9.466,79600.0
2007-11-08 10:00:00,14.08,14.1,13.94,13.99,98800.0,9.4593,9.4727,9.3652,9.3988,98800.0
2007-11-08 10:05:00,13.97,14.0,13.85,13.99,218000.0,9.3854,9.4055,9.3048,9.3988,218000.0
2007-11-08 10:10:00,14.0,14.05,13.94,13.94,110000.0,9.4055,9.4391,9.3652,9.3652,110000.0
2007-11-08 10:15:00,13.96,14.05,13.94,14.03,173600.0,9.3787,9.4391,9.3652,9.4257,173600.0
2007-11-08 10:20:00,14.04,14.19,14.04,14.15,129200.0,9.4324,9.5332,9.4324,9.5063,129200.0
2007-11-08 10:25:00,14.16,14.16,14.01,14.03,70400.0,9.513,9.513,9.4122,9.4257,70400.0
2007-11-08 10:30:00,14.03,14.08,13.97,14.08,72400.0,9.4257,9.4593,9.3854,9.4593,72400.0
2007-11-08 10:35:00,14.11,14.11,13.94,13.94,60800.0,9.4794,9.4794,9.3652,9.3652,60800.0
2007-11-08 10:40:00,13.97,14.07,13.94,14.03,66800.0,9.3854,9.4526,9.3652,9.4257,66800.0
2007-11-08 10:45:00,14.03,14.1,14.0,14.05,36400.0,9.4257,9.4727,9.4055,9.4391,36400.0
2007-11-08 10:50:00,14.05,14.11,14.03,14.11,46000.0,9.4391,9.4794,9.4257,9.4794,46000.0
2007-11-08 10:55:00,14.09,14.17,14.07,14.17,94000.0,9.466,9.5197,9.4526,9.5197,94000.0
2007-11-08 11:00:00,14.17,14.22,14.16,14.18,121200.0,9.5197,9.5533,9.513,9.5265,121200.0
2007-11-08 11:05:00,14.18,14.18,14.16,14.17,46400.0,9.5265,9.5265,9.513,9.5197,46400.0
2007-11-08 11:10:00,14.16,14.2,14.13,14.19,66800.0,9.513,9.5399,9.4929,9.5332,66800.0
2007-11-08 11:15:00,14.2,14.21,14.18,14.21,133600.0,9.5399,9.5466,9.5265,9.5466,133600.0
2007-11-08 11:20:00,14.2,14.29,14.19,14.22,168800.0,9.5399,9.6004,9.5332,9.5533,168800.0
2007-11-08 11:25:00,14.21,14.22,14.21,14.22,54400.0,9.5466,9.5533,9.5466,9.5533,54400.0
2007-11-08 11:30:00,14.22,14.24,14.21,14.22,93600.0,9.5533,9.5668,9.5466,9.5533,93600.0
2007-11-08 11:35:00,14.22,14.24,14.2,14.21,132000.0,9.5533,9.5668,9.5399,9.5466,132000.0
2007-11-08 11:40:00,14.21,14.23,14.11,14.13,72400.0,9.5466,9.56,9.4794,9.4929,72400.0
2007-11-08 11:45:00,14.13,14.17,14.08,14.09,56400.0,9.4929,9.5197,9.4593,9.466,56400.0
2007-11-08 11:50:00,14.09,14.12,14.03,14.03,91200.0,9.466,9.4861,9.4257,9.4257,91200.0
2007-11-08 11:55:00,14.03,14.05,14.0,14.04,95600.0,9.4257,9.4391,9.4055,9.4324,95600.0
2007-11-08 12:00:00,14.05,14.11,14.02,14.05,68000.0,9.4391,9.4794,9.419,9.4391,68000.0
2007-11-08 12:05:00,14.05,14.05,13.97,13.97,51200.0,9.4391,9.4391,9.3854,9.3854,51200.0
2007-11-08 12:10:00,13.97,13.99,13.89,13.9,87200.0,9.3854,9.3988,9.3316,9.3383,87200.0
2007-11-08 12:15:00,13.9,13.91,13.78,13.78,172000.0,9.3383,9.3451,9.2577,9.2577,172000.0
2007-11-08 12:20:00,13.78,13.78,13.63,13.68,432400.0,9.2577,9.2577,9.1569,9.1905,432400.0
2007-11-08 12:25:00,13.69,13.71,13.66,13.67,149600.0,9.1973,9.2107,9.1771,9.1838,149600.0
2007-11-08 12:30:00,13.67,13.71,13.63,13.69,190800.0,9.1838,9.2107,9.1569,9.1973,190800.0
2007-11-08 12:35:00,13.7,13.71,13.37,13.41,512000.0,9.204,9.2107,8.9823,9.0091,512000.0
2007-11-08 12:40:00,13.44,13.45,13.17,13.28,792800.0,9.0293,9.036,8.8479,8.9218,792800.0
2007-11-08 12:45:00,13.28,13.29,13.15,13.18,463600.0,8.9218,8.9285,8.8345,8.8546,463600.0
2007-11-08 12:50:00,13.18,13.22,13.13,13.22,436400.0,8.8546,8.8815,8.821,8.8815,436400.0
2007-11-08 12:55:00,13.22,13.29,13.19,13.27,289200.0,8.8815,8.9285,8.8613,8.9151,289200.0
2007-11-08 13:00:00,13.25,13.28,13.23,13.25,132000.0,8.9017,8.9218,8.8882,8.9017,132000.0
2007-11-08 13:05:00,13.25,13.28,13.24,13.25,172800.0,8.9017,8.9218,8.8949,8.9017,172800.0
2007-11-08 13:10:00,13.25,13.27,13.22,13.22,164000.0,8.9017,8.9151,8.8815,8.8815,164000.0
2007-11-08 13:15:00,13.24,13.28,13.2,13.25,190800.0,8.8949,8.9218,8.8681,8.9017,190800.0
2007-11-08 13:20:00,13.25,13.36,13.25,13.34,207600.0,8.9017,8.9756,8.9017,8.9621,207600.0
2007-11-08 13:25:00,13.34,13.37,13.3,13.37,110800.0,8.9621,8.9823,8.9352,8.9823,110800.0
2007-11-08 13:30:00,13.37,13.44,13.36,13.41,180800.0,8.9823,9.0293,8.9756,9.0091,180800.0
2007-11-08 13:35:00,13.43,13.44,13.36,13.44,176000.0,9.0226,9.0293,8.9756,9.0293,176000.0
2007-11-08 13:40:00,13.45,13.45,13.4,13.42,94000.0,9.036,9.036,9.0024,9.0159,94000.0
2007-11-08 13:45:00,13.42,13.44,13.38,13.39,115200.0,9.0159,9.0293,8.989,8.9957,115200.0
2007-11-08 13:50:00,13.38,13.43,13.32,13.42,122400.0,8.989,9.0226,8.9487,9.0159,122400.0
2007-11-08 13:55:00,13.43,13.47,13.4,13.46,78400.0,9.0226,9.0495,9.0024,9.0427,78400.0
2007-11-08 14:00:00,13.46,13.5,13.45,13.48,225600.0,9.0427,9.0696,9.036,9.0562,225600.0
2007-11-08 14:05:00,13.47,13.49,13.41,13.42,110400.0,9.0495,9.0629,9.0091,9.0159,110400.0
2007-11-08 14:10:00,13.42,13.46,13.4,13.46,68000.0,9.0159,9.0427,9.0024,9.0427,68000.0
2007-11-08 14:15:00,13.46,13.52,13.46,13.5,151200.0,9.0427,9.083,9.0427,9.0696,151200.0
2007-11-08 14:20:00,13.51,13.52,13.5,13.52,108400.0,9.0763,9.083,9.0696,9.083,108400.0
2007-11-08 14:25:00,13.51,13.52,13.45,13.47,80400.0,9.0763,9.083,9.036,9.0495,80400.0
2007-11-08 14:30:00,13.47,13.57,13.46,13.56,72000.0,9.0495,9.1166,9.0427,9.1099,72000.0
2007-11-08 14:35:00,13.56,13.56,13.47,13.49,100000.0,9.1099,9.1099,9.0495,9.0629,100000.0
2007-11-08 14:40:00,13.49,13.55,13.47,13.48,94400.0,9.0629,9.1032,9.0495,9.0562,94400.0
2007-11-08 14:45:00,13.48,13.54,13.43,13.54,88400.0,9.0562,9.0965,9.0226,9.0965,88400.0
2007-11-08 14:50:00,13.54,13.57,13.46,13.48,100800.0,9.0965,9.1166,9.0427,9.0562,100800.0
2007-11-08 14:55:00,13.47,13.59,13.46,13.59,77200.0,9.0495,9.1301,9.0427,9.1301,77200.0
2007-11-08 15:00:00,13.61,13.69,13.57,13.68,252800.0,9.1435,9.1973,9.1166,9.1905,252800.0
2007-11-08 15:05:00,13.67,13.7,13.63,13.68,158400.0,9.1838,9.204,9.1569,9.1905,158400.0
2007-11-08 15:10:00,13.68,13.73,13.65,13.7,262800.0,9.1905,9.2241,9.1704,9.204,262800.0
2007-11-08 15:15:00,13.7,13.81,13.69,13.79,199600.0,9.204,9.2779,9.1973,9.2644,199600.0
2007-11-08 15:20:00,13.81,13.92,13.79,13.92,213600.0,9.2779,9.3518,9.2644,9.3518,213600.0
2007-11-08 15:25:00,13.92,14.01,13.88,13.91,197600.0,9.3518,9.4122,9.3249,9.3451,197600.0
2007-11-08 15:30:00,13.91,13.92,13.78,13.85,193200.0,9.3451,9.3518,9.2577,9.3048,193200.0
2007-11-08 15:35:00,13.84,13.9,13.83,13.89,157600.0,9.298,9.3383,9.2913,9.3316,157600.0
2007-11-08 15:40:00,13.89,13.97,13.88,13.95,114000.0,9.3316,9.3854,9.3249,9.3719,114000.0
2007-11-08 15:45:00,13.95,13.96,13.89,13.93,189600.0,9.3719,9.3787,9.3316,9.3585,189600.0
2007-11-08 15:50:00,13.93,14.04,13.93,14.02,178400.0,9.3585,9.4324,9.3585,9.419,178400.0
2007-11-08 15:55:00,14.02,14.02,13.93,13.97,427600.0,9.419,9.419,9.3585,9.3854,427600.0
2007-11-09 09:30:00,13.38,13.59,13.38,13.56,261200.0,8.989,9.1301,8.989,9.1099,261200.0
2007-11-09 09:35:00,13.55,13.56,13.35,13.4,245200.0,9.1032,9.1099,8.9688,9.0024,245200.0
2007-11-09 09:40:00,13.39,13.43,13.33,13.42,233600.0,8.9957,9.0226,8.9554,9.0159,233600.0
2007-11-09 09:45:00,13.43,13.44,13.27,13.37,192000.0,9.0226,9.0293,8.9151,8.9823,192000.0
2007-11-09 09:50:00,13.38,13.44,13.37,13.39,163200.0,8.989,9.0293,8.9823,8.9957,163200.0
2007-11-09 09:55:00,13.38,13.46,13.36,13.39,120000.0,8.989,9.0427,8.9756,8.9957,120000.0
2007-11-09 10:00:00,13.4,13.52,13.37,13.5,111600.0,9.0024,9.083,8.9823,9.0696,111600.0
2007-11-09 10:05:00,13.5,13.52,13.46,13.48,142000.0,9.0696,9.083,9.0427,9.0562,142000.0
2007-11-09 10:10:00,13.48,13.53,13.46,13.52,241600.0,9.0562,9.0898,9.0427,9.083,241600.0
2007-11-09 10:15:00,13.51,13.55,13.48,13.53,170800.0,9.0763,9.1032,9.0562,9.0898,170800.0
2007-11-09 10:20:00,13.54,13.55,13.51,13.53,93200.0,9.0965,9.1032,9.0763,9.0898,93200.0
2007-11-09 10:25:00,13.52,13.53,13.38,13.43,133200.0,9.083,9.0898,8.989,9.0226,133200.0
2007-11-09 10:30:00,13.43,13.44,13.38,13.38,98800.0,9.0226,9.0293,8.989,8.989,98800.0
2007-11-09 10:35:00,13.38,13.42,13.38,13.4,88000.0,8.989,9.0159,8.989,9.0024,88000.0
2007-11-09 10:40:00,13.41,13.47,13.41,13.46,111600.0,9.0091,9.0495,9.0091,9.0427,111600.0
2007-11-09 10:45:00,13.46,13.47,13.38,13.42,120800.0,9.0427,9.0495,8.989,9.0159,120800.0
2007-11-09 10:50:00,13.43,13.43,13.38,13.42,156000.0,9.0226,9.0226,8.989,9.0159,156000.0
2007-11-09 10:55:00,13.42,13.42,13.3,13.37,121200.0,9.0159,9.0159,8.9352,8.9823,121200.0
2007-11-09 11:00:00,13.38,13.39,13.33,13.36,251600.0,8.989,8.9957,8.9554,8.9756,251600.0
2007-11-09 11:05:00,13.36,13.38,13.35,13.38,101600.0,8.9756,8.989,8.9688,8.989,101600.0
2007-11-09 11:10:00,13.38,13.4,13.31,13.31,145200.0,8.989,9.0024,8.942,8.942,145200.0
2007-11-09 11:15:00,13.31,13.35,13.26,13.27,218800.0,8.942,8.9688,8.9084,8.9151,218800.0
2007-11-09 11:20:00,13.27,13.29,13.2,13.26,152400.0,8.9151,8.9285,8.8681,8.9084,152400.0
2007-11-09 11:25:00,13.26,13.28,13.22,13.22,90400.0,8.9084,8.9218,8.8815,8.8815,90400.0
2007-11-09 11:30:00,13.22,13.28,13.21,13.24,119200.0,8.8815,8.9218,8.8748,8.8949,119200.0
2007-11-09 11:35:00,13.24,13.26,13.16,13.16,182000.0,8.8949,8.9084,8.8412,8.8412,182000.0
2007-11-09 11:40:00,13.17,13.22,13.16,13.22,260800.0,8.8479,8.8815,8.8412,8.8815,260800.0
2007-11-09 11:45:00,13.23,13.26,13.22,13.24,312800.0,8.8882,8.9084,8.8815,8.8949,312800.0
2007-11-09 11:50:00,13.24,13.26,13.23,13.24,161200.0,8.8949,8.9084,8.8882,8.8949,161200.0
2007-11-09 11:55:00,13.24,13.25,13.24,13.24,117600.0,8.8949,8.9017,8.8949,8.8949,117600.0
2007-11-09 12:00:00,13.24,13.25,13.22,13.24,156800.0,8.8949,8.9017,8.8815,8.8949,156800.0
2007-11-09 12:05:00,13.24,13.25,13.19,13.19,260400.0,8.8949,8.9017,8.8613,8.8613,260400.0
2007-11-09 12:10:00,13.19,13.23,13.16,13.2,114000.0,8.8613,8.8882,8.8412,8.8681,114000.0
2007-11-09 12:15:00,13.2,13.21,13.07,13.09,308800.0,8.8681,8.8748,8.7807,8.7942,308800.0
2007-11-09 12:20:00,13.1,13.1,12.96,13.0,403200.0,8.8009,8.8009,8.7068,8.7337,403200.0
2007-11-09 12:25:00,13.0,13.01,12.97,12.99,164800.0,8.7337,8.7404,8.7135,8.727,164800.0
2007-11-09 12:30:00,12.99,13.03,12.99,13.02,131200.0,8.727,8.7539,8.727,8.7471,131200.0
2007-11-09 12:35:00,13.03,13.13,13.01,13.09,166800.0,8.7539,8.821,8.7404,8.7942,166800.0
2007-11-09 12:40:00,13.1,13.13,13.08,13.08,120800.0,8.8009,8.821,8.7874,8.7874,120800.0
2007-11-09 12:45:00,13.1,13.13,13.07,13.09,107200.0,8.8009,8.821,8.7807,8.7942,107200.0
2007-11-09 12:50:00,13.09,13.09,13.03,13.06,258000.0,8.7942,8.7942,8.7539,8.774,258000.0
2007-11-09 12:55:00,13.06,13.11,13.05,13.08,70000.0,8.774,8.8076,8.7673,8.7874,70000.0
2007-11-09 13:00:00,13.07,13.1,13.06,13.09,118800.0,8.7807,8.8009,8.774,8.7942,118800.0
2007-11-09 13:05:00,13.08,13.12,13.06,13.12,141600.0,8.7874,8.8143,8.774,8.8143,141600.0
2007-11-09 13:10:00,13.11,13.17,13.11,13.14,185200.0,8.8076,8.8479,8.8076,8.8278,185200.0
2007-11-09 13:15:00,13.14,13.19,13.09,13.19,176400.0,8.8278,8.8613,8.7942,8.8613,176400.0
2007-11-09 13:20:00,13.19,13.25,13.19,13.25,266400.0,8.8613,8.9017,8.8613,8.9017,266400.0
2007-11-09 13:25:00,13.25,13.29,13.22,13.25,121200.0,8.9017,8.9285,8.8815,8.9017,121200.0
2007-11-09 13:30:00,13.26,13.29,13.25,13.26,229200.0,8.9084,8.9285,8.9017,8.9084,229200.0
2007-11-09 13:35:00,13.26,13.28,13.23,13.26,228800.0,8.9084,8.9218,8.8882,8.9084,228800.0
2007-11-09 13:40:00,13.26,13.28,13.24,13.25,166400.0,8.9084,8.9218,8.8949,8.9017,166400.0
2007-11-09 13:45:00,13.25,13.28,13.25,13.28,79600.0,8.9017,8.9218,8.9017,8.9218,79600.0
2007-11-09 13:50:00,13.27,13.29,13.26,13.27,69600.0,8.9151,8.9285,8.9084,8.9151,69600.0
2007-11-09 13:55:00,13.27,13.27,13.23,13.26,258800.0,8.9151,8.9151,8.8882,8.9084,258800.0
2007-11-09 14:00:00,13.25,13.3,13.24,13.27,329600.0,8.9017,8.9352,8.8949,8.9151,329600.0
2007-11-09 14:05:00,13.28,13.34,13.27,13.3,80000.0,8.9218,8.9621,8.9151,8.9352,80000.0
2007-11-09 14:10:00,13.3,13.31,13.25,13.28,159200.0,8.9352,8.942,8.9017,8.9218,159200.0
2007-11-09 14:15:00,13.27,13.29,13.25,13.29,78400.0,8.9151,8.9285,8.9017,8.9285,78400.0
2007-11-09 14:20:00,13.29,13.3,13.28,13.29,83600.0,8.9285,8.9352,8.9218,8.9285,83600.0
2007-11-09 14:25:00,13.29,13.35,13.29,13.32,134000.0,8.9285,8.9688,8.9285,8.9487,134000.0
2007-11-09 14:30:00,13.31,13.34,13.29,13.31,79600.0,8.942,8.9621,8.9285,8.942,79600.0
2007-11-09 14:35:00,13.32,13.32,13.25,13.28,59200.0,8.9487,8.9487,8.9017,8.9218,59200.0
2007-11-09 14:40:00,13.28,13.38,13.28,13.34,76000.0,8.9218,8.989,8.9218,8.9621,76000.0
2007-11-09 14:45:00,13.34,13.34,13.28,13.29,68000.0,8.9621,8.9621,8.9218,8.9285,68000.0
2007-11-09 14:50:00,13.28,13.28,13.25,13.25,80000.0,8.9218,8.9218,8.9017,8.9017,80000.0
2007-11-09 14:55:00,13.25,13.28,13.16,13.2,250000.0,8.9017,8.9218,8.8412,8.8681,250000.0
2007-11-09 15:00:00,13.2,13.25,13.19,13.25,80800.0,8.8681,8.9017,8.8613,8.9017,80800.0
2007-11-09 15:05:00,13.24,13.31,13.24,13.31,104400.0,8.8949,8.942,8.8949,8.942,104400.0
2007-11-09 15:10:00,13.3,13.32,13.28,13.29,91200.0,8.9352,8.9487,8.9218,8.9285,91200.0
2007-11-09 15:15:00,13.31,13.33,13.27,13.3,106000.0,8.942,8.9554,8.9151,8.9352,106000.0
2007-11-09 15:20:00,13.3,13.39,13.29,13.39,80400.0,8.9352,8.9957,8.9285,8.9957,80400.0
2007-11-09 15:25:00,13.38,13.44,13.36,13.41,197600.0,8.989,9.0293,8.9756,9.0091,197600.0
2007-11-09 15:30:00,13.4,13.44,13.35,13.35,322000.0,9.0024,9.0293,8.9688,8.9688,322000.0
2007-11-09 15:35:00,13.35,13.35,13.26,13.31,217600.0,8.9688,8.9688,8.9084,8.942,217600.0
2007-11-09 15:40:00,13.31,13.33,13.26,13.3,250400.0,8.942,8.9554,8.9084,8.9352,250400.0
2007-11-09 15:45:00,13.3,13.31,13.23,13.25,255600.0,8.9352,8.942,8.8882,8.9017,255600.0
2007-11-09 15:50:00,13.25,13.29,13.11,13.25,616400.0,8.9017,8.9285,8.8076,8.9017,616400.0
2007-11-09 15:55:00,13.25,13.27,13.17,13.22,299600.0,8.9017,8.9151,8.8479,8.8815,299600.0
2007-11-12 09:30:00,12.8,13.06,12.8,13.0,388800.0,8.5993,8.774,8.5993,8.7337,388800.0
2007-11-12 09:35:00,13.0,13.1,13.0,13.02,211200.0,8.7337,8.8009,8.7337,8.7471,211200.0
2007-11-12 09:40:00,13.02,13.18,13.01,13.11,132400.0,8.7471,8.8546,8.7404,8.8076,132400.0
2007-11-12 09:45:00,13.1,13.19,13.04,13.19,111600.0,8.8009,8.8613,8.7606,8.8613,111600.0
2007-11-12 09:50:00,13.18,13.18,13.05,13.08,122000.0,8.8546,8.8546,8.7673,8.7874,122000.0
2007-11-12 09:55:00,13.09,13.1,13.01,13.05,98800.0,8.7942,8.8009,8.7404,8.7673,98800.0
2007-11-12 10:00:00,13.05,13.05,12.93,12.93,164000.0,8.7673,8.7673,8.6867,8.6867,164000.0
2007-11-12 10:05:00,12.93,12.93,12.68,12.69,370000.0,8.6867,8.6867,8.5187,8.5254,370000.0
2007-11-12 10:10:00,12.69,12.74,12.68,12.69,285600.0,8.5254,8.559,8.5187,8.5254,285600.0
2007-11-12 10:15:00,12.7,12.75,12.7,12.71,163600.0,8.5322,8.5657,8.5322,8.5389,163600.0
2007-11-12 10:20:00,12.71,12.72,12.63,12.65,228800.0,8.5389,8.5456,8.4851,8.4986,228800.0
2007-11-12 10:25:00,12.65,12.69,12.58,12.6,242000.0,8.4986,8.5254,8.4515,8.465,242000.0
2007-11-12 10:30:00,12.59,12.67,12.57,12.65,480800.0,8.4583,8.512,8.4448,8.4986,480800.0
2007-11-12 10:35:00,12.63,12.72,12.63,12.68,267200.0,8.4851,8.5456,8.4851,8.5187,267200.0
2007-11-12 10:40:00,12.68,12.75,12.68,12.75,316400.0,8.5187,8.5657,8.5187,8.5657,316400.0
2007-11-12 10:45:00,12.75,12.8,12.72,12.74,243200.0,8.5657,8.5993,8.5456,8.559,243200.0
2007-11-12 10:50:00,12.74,12.79,12.74,12.79,150000.0,8.559,8.5926,8.559,8.5926,150000.0
2007-11-12 10:55:00,12.79,12.82,12.78,12.82,93200.0,8.5926,8.6128,8.5859,8.6128,93200.0
2007-11-12 11:00:00,12.81,12.83,12.77,12.82,227200.0,8.6061,8.6195,8.5792,8.6128,227200.0
2007-11-12 11:05:00,12.82,13.0,12.82,12.99,167200.0,8.6128,8.7337,8.6128,8.727,167200.0
2007-11-12 11:10:00,12.99,13.06,12.97,13.01,138000.0,8.727,8.774,8.7135,8.7404,138000.0
2007-11-12 11:15:00,13.01,13.05,13.0,13.02,94800.0,8.7404,8.7673,8.7337,8.7471,94800.0
2007-11-12 11:20:00,13.01,13.05,13.0,13.05,115600.0,8.7404,8.7673,8.7337,8.7673,115600.0
2007-11-12 11:25:00,13.05,13.07,13.04,13.07,81200.0,8.7673,8.7807,8.7606,8.7807,81200.0
2007-11-12 11:30:00,13.07,13.08,13.04,13.07,96400.0,8.7807,8.7874,8.7606,8.7807,96400.0
2007-11-12 11:35:00,13.07,13.08,13.04,13.05,64800.0,8.7807,8.7874,8.7606,8.7673,64800.0
2007-11-12 11:40:00,13.05,13.06,13.04,13.05,83600.0,8.7673,8.774,8.7606,8.7673,83600.0
2007-11-12 11:45:00,13.05,13.06,13.04,13.05,54400.0,8.7673,8.774,8.7606,8.7673,54400.0
2007-11-12 11:50:00,13.05,13.06,13.04,13.06,72400.0,8.7673,8.774,8.7606,8.774,72400.0
2007-11-12 11:55:00,13.05,13.05,13.04,13.05,56400.0,8.7673,8.7673,8.7606,8.7673,56400.0
2007-11-12 12:00:00,13.05,13.07,13.03,13.05,88800.0,8.7673,8.7807,8.7539,8.7673,88800.0
2007-11-12 12:05:00,13.05,13.08,13.04,13.05,124800.0,8.7673,8.7874,8.7606,8.7673,124800.0
2007-11-12 12:10:00,13.06,13.07,13.03,13.05,72400.0,8.774,8.7807,8.7539,8.7673,72400.0
2007-11-12 12:15:00,13.05,13.07,13.02,13.07,49600.0,8.7673,8.7807,8.7471,8.7807,49600.0
2007-11-12 12:20:00,13.07,13.13,13.06,13.12,122800.0,8.7807,8.821,8.774,8.8143,122800.0
2007-11-12 12:25:00,13.12,13.12,13.1,13.1,26400.0,8.8143,8.8143,8.8009,8.8009,26400.0
2007-11-12 12:30:00,13.1,13.11,13.1,13.1,44000.0,8.8009,8.8076,8.8009,8.8009,44000.0
2007-11-12 12:35:00,13.11,13.13,13.1,13.12,51600.0,8.8076,8.821,8.8009,8.8143,51600.0
2007-11-12 12:40:00,13.12,13.13,13.11,13.11,51200.0,8.8143,8.821,8.8076,8.8076,51200.0
2007-11-12 12:45:00,13.11,13.11,13.05,13.05,49200.0,8.8076,8.8076,8.7673,8.7673,49200.0
2007-11-12 12:50:00,13.05,13.05,13.02,13.05,49200.0,8.7673,8.7673,8.7471,8.7673,49200.0
2007-11-12 12:55:00,13.05,13.05,13.02,13.02,72400.0,8.7673,8.7673,8.7471,8.7471,72400.0
2007-11-12 13:00:00,13.01,13.02,12.95,12.96,88800.0,8.7404,8.7471,8.7001,8.7068,88800.0
2007-11-12 13:05:00,12.96,12.97,12.93,12.93,62400.0,8.7068,8.7135,8.6867,8.6867,62400.0
2007-11-12 13:10:00,12.93,12.93,12.9,12.92,53600.0,8.6867,8.6867,8.6665,8.68,53600.0
2007-11-12 13:15:00,12.91,12.97,12.89,12.95,63600.0,8.6732,8.7135,8.6598,8.7001,63600.0
2007-11-12 13:20:00,12.96,12.97,12.94,12.97,24400.0,8.7068,8.7135,8.6934,8.7135,24400.0
2007-11-12 13:25:00,12.97,12.98,12.97,12.97,24000.0,8.7135,8.7203,8.7135,8.7135,24000.0
2007-11-12 13:30:00,12.97,12.97,12.94,12.95,32800.0,8.7135,8.7135,8.6934,8.7001,32800.0
2007-11-12 13:35:00,12.94,12.96,12.9,12.94,107600.0,8.6934,8.7068,8.6665,8.6934,107600.0
2007-11-12 13:40:00,12.93,12.95,12.91,12.94,82000.0,8.6867,8.7001,8.6732,8.6934,82000.0
2007-11-12 13:45:00,12.94,12.99,12.93,12.93,84800.0,8.6934,8.727,8.6867,8.6867,84800.0
2007-11-12 13:50:00,12.93,12.98,12.91,12.94,171600.0,8.6867,8.7203,8.6732,8.6934,171600.0
2007-11-12 13:55:00,12.93,13.01,12.93,13.0,114800.0,8.6867,8.7404,8.6867,8.7337,114800.0
2007-11-12 14:00:00,13.01,13.03,12.99,13.0,118400.0,8.7404,8.7539,8.727,8.7337,118400.0
2007-11-12 14:05:00,12.99,13.01,12.97,12.98,328000.0,8.727,8.7404,8.7135,8.7203,328000.0
2007-11-12 14:10:00,12.98,13.02,12.98,13.0,164400.0,8.7203,8.7471,8.7203,8.7337,164400.0
2007-11-12 14:15:00,13.0,13.03,12.96,12.99,571600.0,8.7337,8.7539,8.7068,8.727,571600.0
2007-11-12 14:20:00,13.0,13.07,12.99,13.05,160000.0,8.7337,8.7807,8.727,8.7673,160000.0
2007-11-12 14:25:00,13.05,13.11,12.99,13.1,185200.0,8.7673,8.8076,8.727,8.8009,185200.0
2007-11-12 14:30:00,13.09,13.12,13.04,13.1,132000.0,8.7942,8.8143,8.7606,8.8009,132000.0
2007-11-12 14:35:00,13.1,13.16,13.07,13.08,160000.0,8.8009,8.8412,8.7807,8.7874,160000.0
2007-11-12 14:40:00,13.1,13.16,13.09,13.14,166400.0,8.8009,8.8412,8.7942,8.8278,166400.0
2007-11-12 14:45:00,13.14,13.15,13.11,13.11,162400.0,8.8278,8.8345,8.8076,8.8076,162400.0
2007-11-12 14:50:00,13.11,13.13,13.06,13.13,147600.0,8.8076,8.821,8.774,8.821,147600.0
2007-11-12 14:55:00,13.13,13.16,13.11,13.16,164000.0,8.821,8.8412,8.8076,8.8412,164000.0
2007-11-12 15:00:00,13.16,13.16,13.11,13.14,149200.0,8.8412,8.8412,8.8076,8.8278,149200.0
2007-11-12 15:05:00,13.14,13.15,13.09,13.15,102000.0,8.8278,8.8345,8.7942,8.8345,102000.0
2007-11-12 15:10:00,13.15,13.15,13.04,13.06,87600.0,8.8345,8.8345,8.7606,8.774,87600.0
2007-11-12 15:15:00,13.06,13.07,13.01,13.04,123200.0,8.774,8.7807,8.7404,8.7606,123200.0
2007-11-12 15:20:00,13.04,13.06,13.01,13.03,103200.0,8.7606,8.774,8.7404,8.7539,103200.0
2007-11-12 15:25:00,13.03,13.06,13.0,13.02,183200.0,8.7539,8.774,8.7337,8.7471,183200.0
2007-11-12 15:30:00,13.02,13.07,13.02,13.03,79200.0,8.7471,8.7807,8.7471,8.7539,79200.0
2007-11-12 15:35:00,13.03,13.03,12.99,13.0,148000.0,8.7539,8.7539,8.727,8.7337,148000.0
2007-11-12 15:40:00,13.0,13.02,12.98,13.02,186000.0,8.7337,8.7471,8.7203,8.7471,186000.0
2007-11-12 15:45:00,13.02,13.02,12.97,13.0,235200.0,8.7471,8.7471,8.7135,8.7337,235200.0
2007-11-12 15:50:00,13.0,13.01,12.92,12.92,272800.0,8.7337,8.7404,8.68,8.68,272800.0
2007-11-12 15:55:00,12.93,13.01,12.91,13.0,554000.0,8.6867,8.7404,8.6732,8.7337,554000.0
2007-11-13 09:30:00,13.1,13.27,13.1,13.24,956000.0,8.8009,8.9151,8.8009,8.8949,956000.0
2007-11-13 09:35:00,13.23,13.47,13.23,13.4,125600.0,8.8882,9.0495,8.8882,9.0024,125600.0
2007-11-13 09:40:00,13.4,13.53,13.25,13.51,229200.0,9.0024,9.0898,8.9017,9.0763,229200.0
2007-11-13 09:45:00,13.52,13.52,13.43,13.49,227600.0,9.083,9.083,9.0226,9.0629,227600.0
2007-11-13 09:50:00,13.49,13.53,13.46,13.47,222000.0,9.0629,9.0898,9.0427,9.0495,222000.0
2007-11-13 09:55:00,13.47,13.49,13.37,13.39,252800.0,9.0495,9.0629,8.9823,8.9957,252800.0
2007-11-13 10:00:00,13.38,13.43,13.35,13.37,336800.0,8.989,9.0226,8.9688,8.9823,336800.0
2007-11-13 10:05:00,13.38,13.52,13.37,13.52,176800.0,8.989,9.083,8.9823,9.083,176800.0
2007-11-13 10:10:00,13.52,13.55,13.51,13.55,97200.0,9.083,9.1032,9.0763,9.1032,97200.0
2007-11-13 10:15:00,13.55,13.55,13.45,13.45,100800.0,9.1032,9.1032,9.036,9.036,100800.0
2007-11-13 10:20:00,13.46,13.49,13.44,13.45,79600.0,9.0427,9.0629,9.0293,9.036,79600.0
2007-11-13 10:25:00,13.45,13.45,13.38,13.43,170000.0,9.036,9.036,8.989,9.0226,170000.0
2007-11-13 10:30:00,13.42,13.42,13.32,13.33,112000.0,9.0159,9.0159,8.9487,8.9554,112000.0
2007-11-13 10:35:00,13.32,13.4,13.31,13.38,139200.0,8.9487,9.0024,8.942,8.989,139200.0
2007-11-13 10:40:00,13.38,13.39,13.35,13.37,98000.0,8.989,8.9957,8.9688,8.9823,98000.0
2007-11-13 10:45:00,13.38,13.38,13.33,13.33,89200.0,8.989,8.989,8.9554,8.9554,89200.0
2007-11-13 10:50:00,13.31,13.4,13.3,13.38,194800.0,8.942,9.0024,8.9352,8.989,194800.0
2007-11-13 10:55:00,13.38,13.42,13.36,13.41,84400.0,8.989,9.0159,8.9756,9.0091,84400.0
2007-11-13 11:00:00,13.41,13.46,13.38,13.42,70800.0,9.0091,9.0427,8.989,9.0159,70800.0
2007-11-13 11:05:00,13.45,13.5,13.44,13.49,46400.0,9.036,9.0696,9.0293,9.0629,46400.0
2007-11-13 11:10:00,13.48,13.49,13.41,13.45,93600.0,9.0562,9.0629,9.0091,9.036,93600.0
2007-11-13 11:15:00,13.45,13.49,13.41,13.44,62000.0,9.036,9.0629,9.0091,9.0293,62000.0
2007-11-13 11:20:00,13.44,13.47,13.43,13.46,33200.0,9.0293,9.0495,9.0226,9.0427,33200.0
2007-11-13 11:25:00,13.46,13.58,13.46,13.58,70800.0,9.0427,9.1234,9.0427,9.1234,70800.0
2007-11-13 11:30:00,13.58,13.62,13.58,13.58,105600.0,9.1234,9.1502,9.1234,9.1234,105600.0
2007-11-13 11:35:00,13.57,13.61,13.56,13.57,62000.0,9.1166,9.1435,9.1099,9.1166,62000.0
2007-11-13 11:40:00,13.57,13.57,13.54,13.54,32400.0,9.1166,9.1166,9.0965,9.0965,32400.0
2007-11-13 11:45:00,13.55,13.55,13.46,13.5,59200.0,9.1032,9.1032,9.0427,9.0696,59200.0
2007-11-13 11:50:00,13.5,13.52,13.49,13.51,54000.0,9.0696,9.083,9.0629,9.0763,54000.0
2007-11-13 11:55:00,13.51,13.55,13.51,13.53,58800.0,9.0763,9.1032,9.0763,9.0898,58800.0
2007-11-13 12:00:00,13.53,13.62,13.53,13.61,110000.0,9.0898,9.1502,9.0898,9.1435,110000.0
2007-11-13 12:05:00,13.61,13.62,13.6,13.61,67600.0,9.1435,9.1502,9.1368,9.1435,67600.0
2007-11-13 12:10:00,13.61,13.62,13.6,13.62,71200.0,9.1435,9.1502,9.1368,9.1502,71200.0
2007-11-13 12:15:00,13.62,13.65,13.61,13.64,65200.0,9.1502,9.1704,9.1435,9.1637,65200.0
2007-11-13 12:20:00,13.64,13.68,13.61,13.67,107200.0,9.1637,9.1905,9.1435,9.1838,107200.0
2007-11-13 12:25:00,13.66,13.69,13.66,13.68,147600.0,9.1771,9.1973,9.1771,9.1905,147600.0
2007-11-13 12:30:00,13.68,13.68,13.66,13.66,73200.0,9.1905,9.1905,9.1771,9.1771,73200.0
2007-11-13 12:35:00,13.66,13.67,13.56,13.57,124400.0,9.1771,9.1838,9.1099,9.1166,124400.0
2007-11-13 12:40:00,13.57,13.65,13.56,13.64,57200.0,9.1166,9.1704,9.1099,9.1637,57200.0
2007-11-13 12:45:00,13.64,13.64,13.6,13.61,62800.0,9.1637,9.1637,9.1368,9.1435,62800.0
2007-11-13 12:50:00,13.61,13.65,13.6,13.62,122400.0,9.1435,9.1704,9.1368,9.1502,122400.0
2007-11-13 12:55:00,13.62,13.63,13.59,13.6,95200.0,9.1502,9.1569,9.1301,9.1368,95200.0
2007-11-13 13:00:00,13.6,13.61,13.54,13.54,41600.0,9.1368,9.1435,9.0965,9.0965,41600.0
2007-11-13 13:05:00,13.55,13.56,13.51,13.55,46800.0,9.1032,9.1099,9.0763,9.1032,46800.0
2007-11-13 13:10:00,13.55,13.56,13.54,13.55,24000.0,9.1032,9.1099,9.0965,9.1032,24000.0
2007-11-13 13:15:00,13.56,13.58,13.56,13.57,27600.0,9.1099,9.1234,9.1099,9.1166,27600.0
2007-11-13 13:20:00,13.57,13.58,13.54,13.57,44000.0,9.1166,9.1234,9.0965,9.1166,44000.0
2007-11-13 13:25:00,13.58,13.59,13.57,13.59,36000.0,9.1234,9.1301,9.1166,9.1301,36000.0
2007-11-13 13:30:00,13.59,13.62,13.59,13.62,52000.0,9.1301,9.1502,9.1301,9.1502,52000.0
2007-11-13 13:35:00,13.62,13.68,13.62,13.67,81200.0,9.1502,9.1905,9.1502,9.1838,81200.0
2007-11-13 13:40:00,13.67,13.7,13.66,13.69,66400.0,9.1838,9.204,9.1771,9.1973,66400.0
2007-11-13 13:45:00,13.7,13.7,13.67,13.67,58800.0,9.204,9.204,9.1838,9.1838,58800.0
2007-11-13 13:50:00,13.67,13.74,13.67,13.74,104400.0,9.1838,9.2309,9.1838,9.2309,104400.0
2007-11-13 13:55:00,13.74,13.76,13.74,13.74,82400.0,9.2309,9.2443,9.2309,9.2309,82400.0
2007-11-13 14:00:00,13.74,13.74,13.66,13.69,106400.0,9.2309,9.2309,9.1771,9.1973,106400.0
2007-11-13 14:05:00,13.69,13.69,13.66,13.66,41600.0,9.1973,9.1973,9.1771,9.1771,41600.0
2007-11-13 14:10:00,13.67,13.71,13.67,13.69,39600.0,9.1838,9.2107,9.1838,9.1973,39600.0
2007-11-13 14:15:00,13.69,13.73,13.69,13.72,60800.0,9.1973,9.2241,9.1973,9.2174,60800.0
2007-11-13 14:20:00,13.71,13.72,13.68,13.68,50400.0,9.2107,9.2174,9.1905,9.1905,50400.0
2007-11-13 14:25:00,13.68,13.69,13.61,13.61,72400.0,9.1905,9.1973,9.1435,9.1435,72400.0
2007-11-13 14:30:00,13.61,13.61,13.56,13.58,72400.0,9.1435,9.1435,9.1099,9.1234,72400.0
2007-11-13 14:35:00,13.57,13.61,13.56,13.58,109600.0,9.1166,9.1435,9.1099,9.1234,109600.0
2007-11-13 14:40:00,13.58,13.58,13.56,13.57,74400.0,9.1234,9.1234,9.1099,9.1166,74400.0
2007-11-13 14:45:00,13.56,13.58,13.56,13.57,111200.0,9.1099,9.1234,9.1099,9.1166,111200.0
2007-11-13 14:50:00,13.56,13.57,13.56,13.57,92800.0,9.1099,9.1166,9.1099,9.1166,92800.0
2007-11-13 14:55:00,13.58,13.6,13.56,13.6,48400.0,9.1234,9.1368,9.1099,9.1368,48400.0
2007-11-13 15:00:00,13.6,13.63,13.6,13.62,97200.0,9.1368,9.1569,9.1368,9.1502,97200.0
2007-11-13 15:05:00,13.62,13.63,13.58,13.6,108400.0,9.1502,9.1569,9.1234,9.1368,108400.0
2007-11-13 15:10:00,13.61,13.63,13.59,13.63,78400.0,9.1435,9.1569,9.1301,9.1569,78400.0
2007-11-13 15:15:00,13.64,13.66,13.58,13.62,81600.0,9.1637,9.1771,9.1234,9.1502,81600.0
2007-11-13 15:20:00,13.62,13.63,13.6,13.6,53600.0,9.1502,9.1569,9.1368,9.1368,53600.0
2007-11-13 15:25:00,13.59,13.6,13.58,13.6,36000.0,9.1301,9.1368,9.1234,9.1368,36000.0
2007-11-13 15:30:00,13.6,13.62,13.59,13.61,60800.0,9.1368,9.1502,9.1301,9.1435,60800.0
2007-11-13 15:35:00,13.61,13.62,13.6,13.61,59200.0,9.1435,9.1502,9.1368,9.1435,59200.0
2007-11-13 15:40:00,13.62,13.68,13.61,13.66,126000.0,9.1502,9.1905,9.1435,9.1771,126000.0
2007-11-13 15:45:00,13.67,13.68,13.66,13.67,103200.0,9.1838,9.1905,9.1771,9.1838,103200.0
2007-11-13 15:50:00,13.67,13.67,13.63,13.63,124400.0,9.1838,9.1838,9.1569,9.1569,124400.0
2007-11-13 15:55:00,13.62,13.63,13.55,13.56,254800.0,9.1502,9.1569,9.1032,9.1099,254800.0
2007-11-14 09:30:00,14.05,14.23,13.97,14.04,365600.0,9.4391,9.56,9.3854,9.4324,365600.0
2007-11-14 09:35:00,14.04,14.06,13.96,14.01,168000.0,9.4324,9.4458,9.3787,9.4122,168000.0
2007-11-14 09:40:00,13.97,14.01,13.97,13.99,323200.0,9.3854,9.4122,9.3854,9.3988,323200.0
2007-11-14 09:45:00,13.97,13.98,13.88,13.92,303200.0,9.3854,9.3921,9.3249,9.3518,303200.0
2007-11-14 09:50:00,13.92,13.92,13.66,13.71,409600.0,9.3518,9.3518,9.1771,9.2107,409600.0
2007-11-14 09:55:00,13.7,13.71,13.65,13.65,145200.0,9.204,9.2107,9.1704,9.1704,145200.0
2007-11-14 10:00:00,13.65,13.68,13.5,13.5,732000.0,9.1704,9.1905,9.0696,9.0696,732000.0
2007-11-14 10:05:00,13.5,13.54,13.42,13.44,308800.0,9.0696,9.0965,9.0159,9.0293,308800.0
2007-11-14 10:10:00,13.44,13.53,13.43,13.51,262000.0,9.0293,9.0898,9.0226,9.0763,262000.0
2007-11-14 10:15:00,13.51,13.53,13.5,13.51,126400.0,9.0763,9.0898,9.0696,9.0763,126400.0
2007-11-14 10:20:00,13.52,13.6,13.51,13.58,203200.0,9.083,9.1368,9.0763,9.1234,203200.0
2007-11-14 10:25:00,13.58,13.69,13.56,13.66,300000.0,9.1234,9.1973,9.1099,9.1771,300000.0
2007-11-14 10:30:00,13.67,13.68,13.59,13.6,80000.0,9.1838,9.1905,9.1301,9.1368,80000.0
2007-11-14 10:35:00,13.6,13.65,13.56,13.63,132000.0,9.1368,9.1704,9.1099,9.1569,132000.0
2007-11-14 10:40:00,13.63,13.65,13.61,13.61,40400.0,9.1569,9.1704,9.1435,9.1435,40400.0
2007-11-14 10:45:00,13.61,13.66,13.61,13.66,76000.0,9.1435,9.1771,9.1435,9.1771,76000.0
2007-11-14 10:50:00,13.65,13.68,13.65,13.67,32800.0,9.1704,9.1905,9.1704,9.1838,32800.0
2007-11-14 10:55:00,13.67,13.68,13.64,13.64,48400.0,9.1838,9.1905,9.1637,9.1637,48400.0
2007-11-14 11:00:00,13.63,13.63,13.6,13.62,58400.0,9.1569,9.1569,9.1368,9.1502,58400.0
2007-11-14 11:05:00,13.62,13.62,13.59,13.6,64800.0,9.1502,9.1502,9.1301,9.1368,64800.0
2007-11-14 11:10:00,13.6,13.62,13.54,13.58,115600.0,9.1368,9.1502,9.0965,9.1234,115600.0
2007-11-14 11:15:00,13.6,13.62,13.56,13.62,71600.0,9.1368,9.1502,9.1099,9.1502,71600.0
2007-11-14 11:20:00,13.62,13.68,13.61,13.64,86400.0,9.1502,9.1905,9.1435,9.1637,86400.0
2007-11-14 11:25:00,13.64,13.68,13.63,13.64,76800.0,9.1637,9.1905,9.1569,9.1637,76800.0
2007-11-14 11:30:00,13.64,13.68,13.64,13.68,63600.0,9.1637,9.1905,9.1637,9.1905,63600.0
2007-11-14 11:35:00,13.67,13.67,13.61,13.65,135200.0,9.1838,9.1838,9.1435,9.1704,135200.0
2007-11-14 11:40:00,13.65,13.65,13.63,13.64,30400.0,9.1704,9.1704,9.1569,9.1637,30400.0
2007-11-14 11:45:00,13.65,13.7,13.65,13.7,53200.0,9.1704,9.204,9.1704,9.204,53200.0
2007-11-14 11:50:00,13.71,13.73,13.69,13.72,66800.0,9.2107,9.2241,9.1973,9.2174,66800.0
2007-11-14 11:55:00,13.71,13.72,13.69,13.71,69200.0,9.2107,9.2174,9.1973,9.2107,69200.0
2007-11-14 12:00:00,13.71,13.71,13.69,13.69,44800.0,9.2107,9.2107,9.1973,9.1973,44800.0
2007-11-14 12:05:00,13.7,13.7,13.68,13.69,28000.0,9.204,9.204,9.1905,9.1973,28000.0
2007-11-14 12:10:00,13.69,13.71,13.69,13.71,118400.0,9.1973,9.2107,9.1973,9.2107,118400.0
2007-11-14 12:15:00,13.7,13.71,13.68,13.68,37200.0,9.204,9.2107,9.1905,9.1905,37200.0
2007-11-14 12:20:00,13.69,13.72,13.68,13.72,56800.0,9.1973,9.2174,9.1905,9.2174,56800.0
2007-11-14 12:25:00,13.72,13.74,13.69,13.71,62400.0,9.2174,9.2309,9.1973,9.2107,62400.0
2007-11-14 12:30:00,13.7,13.71,13.68,13.69,36400.0,9.204,9.2107,9.1905,9.1973,36400.0
2007-11-14 12:35:00,13.68,13.7,13.68,13.7,30400.0,9.1905,9.204,9.1905,9.204,30400.0
2007-11-14 12:40:00,13.72,13.74,13.71,13.72,94800.0,9.2174,9.2309,9.2107,9.2174,94800.0
2007-11-14 12:45:00,13.72,13.73,13.66,13.67,34000.0,9.2174,9.2241,9.1771,9.1838,34000.0
2007-11-14 12:50:00,13.67,13.67,13.64,13.66,40400.0,9.1838,9.1838,9.1637,9.1771,40400.0
2007-11-14 12:55:00,13.65,13.67,13.63,13.63,60000.0,9.1704,9.1838,9.1569,9.1569,60000.0
2007-11-14 13:00:00,13.63,13.68,13.62,13.66,50800.0,9.1569,9.1905,9.1502,9.1771,50800.0
2007-11-14 13:05:00,13.66,13.67,13.61,13.61,26800.0,9.1771,9.1838,9.1435,9.1435,26800.0
2007-11-14 13:10:00,13.62,13.69,13.62,13.67,90400.0,9.1502,9.1973,9.1502,9.1838,90400.0
2007-11-14 13:15:00,13.68,13.68,13.63,13.64,34400.0,9.1905,9.1905,9.1569,9.1637,34400.0
2007-11-14 13:20:00,13.64,13.71,13.63,13.71,32400.0,9.1637,9.2107,9.1569,9.2107,32400.0
2007-11-14 13:25:00,13.71,13.71,13.69,13.69,35600.0,9.2107,9.2107,9.1973,9.1973,35600.0
2007-11-14 13:30:00,13.69,13.69,13.62,13.64,80400.0,9.1973,9.1973,9.1502,9.1637,80400.0
2007-11-14 13:35:00,13.64,13.65,13.62,13.64,38800.0,9.1637,9.1704,9.1502,9.1637,38800.0
2007-11-14 13:40:00,13.64,13.67,13.64,13.67,47600.0,9.1637,9.1838,9.1637,9.1838,47600.0
2007-11-14 13:45:00,13.66,13.68,13.65,13.68,49600.0,9.1771,9.1905,9.1704,9.1905,49600.0
2007-11-14 13:50:00,13.69,13.69,13.66,13.68,49600.0,9.1973,9.1973,9.1771,9.1905,49600.0
2007-11-14 13:55:00,13.68,13.69,13.65,13.67,94800.0,9.1905,9.1973,9.1704,9.1838,94800.0
2007-11-14 14:00:00,13.68,13.71,13.66,13.69,152400.0,9.1905,9.2107,9.1771,9.1973,152400.0
2007-11-14 14:05:00,13.69,13.72,13.68,13.7,60800.0,9.1973,9.2174,9.1905,9.204,60800.0
2007-11-14 14:10:00,13.7,13.74,13.68,13.72,89600.0,9.204,9.2309,9.1905,9.2174,89600.0
2007-11-14 14:15:00,13.72,13.77,13.69,13.75,93600.0,9.2174,9.251,9.1973,9.2376,93600.0
2007-11-14 14:20:00,13.76,13.8,13.75,13.75,104400.0,9.2443,9.2712,9.2376,9.2376,104400.0
2007-11-14 14:25:00,13.74,13.81,13.71,13.77,104000.0,9.2309,9.2779,9.2107,9.251,104000.0
2007-11-14 14:30:00,13.77,13.8,13.73,13.74,70800.0,9.251,9.2712,9.2241,9.2309,70800.0
2007-11-14 14:35:00,13.75,13.78,13.74,13.76,87600.0,9.2376,9.2577,9.2309,9.2443,87600.0
2007-11-14 14:40:00,13.76,13.77,13.74,13.75,42000.0,9.2443,9.251,9.2309,9.2376,42000.0
2007-11-14 14:45:00,13.75,13.76,13.7,13.71,100000.0,9.2376,9.2443,9.204,9.2107,100000.0
2007-11-14 14:50:00,13.72,13.75,13.72,13.74,32800.0,9.2174,9.2376,9.2174,9.2309,32800.0
2007-11-14 14:55:00,13.74,13.76,13.72,13.72,96000.0,9.2309,9.2443,9.2174,9.2174,96000.0
2007-11-14 15:00:00,13.72,13.72,13.67,13.68,90000.0,9.2174,9.2174,9.1838,9.1905,90000.0
2007-11-14 15:05:00,13.68,13.7,13.68,13.69,106400.0,9.1905,9.204,9.1905,9.1973,106400.0
2007-11-14 15:10:00,13.7,13.71,13.66,13.68,71200.0,9.204,9.2107,9.1771,9.1905,71200.0
2007-11-14 15:15:00,13.67,13.7,13.65,13.67,78800.0,9.1838,9.204,9.1704,9.1838,78800.0
2007-11-14 15:20:00,13.66,13.68,13.65,13.68,126400.0,9.1771,9.1905,9.1704,9.1905,126400.0
2007-11-14 15:25:00,13.68,13.69,13.65,13.69,71600.0,9.1905,9.1973,9.1704,9.1973,71600.0
2007-11-14 15:30:00,13.69,13.69,13.59,13.6,178000.0,9.1973,9.1973,9.1301,9.1368,178000.0
2007-11-14 15:35:00,13.6,13.6,13.49,13.49,214400.0,9.1368,9.1368,9.0629,9.0629,214400.0
2007-11-14 15:40:00,13.5,13.51,13.47,13.49,202800.0,9.0696,9.0763,9.0495,9.0629,202800.0
2007-11-14 15:45:00,13.49,13.53,13.47,13.48,194800.0,9.0629,9.0898,9.0495,9.0562,194800.0
2007-11-14 15:50:00,13.48,13.5,13.42,13.42,219600.0,9.0562,9.0696,9.0159,9.0159,219600.0
2007-11-14 15:55:00,13.43,13.5,13.43,13.49,241600.0,9.0226,9.0696,9.0226,9.0629,241600.0
2007-11-15 09:30:00,13.66,13.66,13.47,13.49,534800.0,9.1771,9.1771,9.0495,9.0629,534800.0
2007-11-15 09:35:00,13.53,13.54,13.47,13.53,216000.0,9.0898,9.0965,9.0495,9.0898,216000.0
2007-11-15 09:40:00,13.53,13.72,13.52,13.68,298400.0,9.0898,9.2174,9.083,9.1905,298400.0
2007-11-15 09:45:00,13.68,13.81,13.68,13.77,280000.0,9.1905,9.2779,9.1905,9.251,280000.0
2007-11-15 09:50:00,13.78,13.96,13.74,13.8,419600.0,9.2577,9.3787,9.2309,9.2712,419600.0
2007-11-15 09:55:00,13.8,13.88,13.65,13.69,326000.0,9.2712,9.3249,9.1704,9.1973,326000.0
2007-11-15 10:00:00,13.67,13.73,13.63,13.71,194400.0,9.1838,9.2241,9.1569,9.2107,194400.0
2007-11-15 10:05:00,13.71,13.79,13.69,13.79,143600.0,9.2107,9.2644,9.1973,9.2644,143600.0
2007-11-15 10:10:00,13.78,13.88,13.76,13.87,314400.0,9.2577,9.3249,9.2443,9.3182,314400.0
2007-11-15 10:15:00,13.87,13.88,13.84,13.85,125600.0,9.3182,9.3249,9.298,9.3048,125600.0
2007-11-15 10:20:00,13.85,13.87,13.85,13.85,72000.0,9.3048,9.3182,9.3048,9.3048,72000.0
2007-11-15 10:25:00,13.85,13.86,13.79,13.83,132000.0,9.3048,9.3115,9.2644,9.2913,132000.0
2007-11-15 10:30:00,13.83,13.85,13.76,13.83,143600.0,9.2913,9.3048,9.2443,9.2913,143600.0
2007-11-15 10:35:00,13.82,13.95,13.82,13.95,342800.0,9.2846,9.3719,9.2846,9.3719,342800.0
2007-11-15 10:40:00,13.95,14.01,13.94,13.98,276800.0,9.3719,9.4122,9.3652,9.3921,276800.0
2007-11-15 10:45:00,13.98,14.02,13.95,14.01,161200.0,9.3921,9.419,9.3719,9.4122,161200.0
2007-11-15 10:50:00,14.02,14.03,13.96,13.96,105600.0,9.419,9.4257,9.3787,9.3787,105600.0
2007-11-15 10:55:00,13.97,14.06,13.94,14.05,128800.0,9.3854,9.4458,9.3652,9.4391,128800.0
2007-11-15 11:00:00,14.06,14.06,14.02,14.03,131600.0,9.4458,9.4458,9.419,9.4257,131600.0
2007-11-15 11:05:00,14.03,14.04,14.02,14.03,102000.0,9.4257,9.4324,9.419,9.4257,102000.0
2007-11-15 11:10:00,14.03,14.04,13.96,14.04,138400.0,9.4257,9.4324,9.3787,9.4324,138400.0
2007-11-15 11:15:00,14.04,14.1,14.02,14.09,84400.0,9.4324,9.4727,9.419,9.466,84400.0
2007-11-15 11:20:00,14.1,14.1,14.03,14.08,113600.0,9.4727,9.4727,9.4257,9.4593,113600.0
2007-11-15 11:25:00,14.07,14.1,14.06,14.09,102400.0,9.4526,9.4727,9.4458,9.466,102400.0
2007-11-15 11:30:00,14.08,14.1,14.01,14.03,79200.0,9.4593,9.4727,9.4122,9.4257,79200.0
2007-11-15 11:35:00,14.03,14.14,14.0,14.13,124400.0,9.4257,9.4996,9.4055,9.4929,124400.0
2007-11-15 11:40:00,14.12,14.14,14.07,14.08,122000.0,9.4861,9.4996,9.4526,9.4593,122000.0
2007-11-15 11:45:00,14.08,14.12,14.08,14.12,112800.0,9.4593,9.4861,9.4593,9.4861,112800.0
2007-11-15 11:50:00,14.11,14.13,14.05,14.06,96800.0,9.4794,9.4929,9.4391,9.4458,96800.0
2007-11-15 11:55:00,14.06,14.11,14.04,14.04,81200.0,9.4458,9.4794,9.4324,9.4324,81200.0
2007-11-15 12:00:00,14.05,14.05,13.94,13.95,152000.0,9.4391,9.4391,9.3652,9.3719,152000.0
2007-11-15 12:05:00,13.95,13.97,13.95,13.97,63200.0,9.3719,9.3854,9.3719,9.3854,63200.0
2007-11-15 12:10:00,13.97,13.97,13.96,13.96,63600.0,9.3854,9.3854,9.3787,9.3787,63600.0
2007-11-15 12:15:00,13.96,13.96,13.91,13.92,74000.0,9.3787,9.3787,9.3451,9.3518,74000.0
2007-11-15 12:20:00,13.92,13.95,13.9,13.92,136000.0,9.3518,9.3719,9.3383,9.3518,136000.0
2007-11-15 12:25:00,13.94,13.94,13.88,13.9,90800.0,9.3652,9.3652,9.3249,9.3383,90800.0
2007-11-15 12:30:00,13.89,13.91,13.83,13.84,183200.0,9.3316,9.3451,9.2913,9.298,183200.0
2007-11-15 12:35:00,13.84,13.85,13.84,13.85,36800.0,9.298,9.3048,9.298,9.3048,36800.0
2007-11-15 12:40:00,13.85,13.85,13.76,13.78,120800.0,9.3048,9.3048,9.2443,9.2577,120800.0
2007-11-15 12:45:00,13.79,13.85,13.76,13.76,88800.0,9.2644,9.3048,9.2443,9.2443,88800.0
2007-11-15 12:50:00,13.76,13.8,13.76,13.79,131200.0,9.2443,9.2712,9.2443,9.2644,131200.0
2007-11-15 12:55:00,13.79,13.85,13.79,13.83,61600.0,9.2644,9.3048,9.2644,9.2913,61600.0
2007-11-15 13:00:00,13.83,13.84,13.78,13.8,64000.0,9.2913,9.298,9.2577,9.2712,64000.0
2007-11-15 13:05:00,13.8,13.85,13.79,13.85,61600.0,9.2712,9.3048,9.2644,9.3048,61600.0
2007-11-15 13:10:00,13.85,13.93,13.84,13.92,77200.0,9.3048,9.3585,9.298,9.3518,77200.0
2007-11-15 13:15:00,13.93,13.97,13.93,13.96,107200.0,9.3585,9.3854,9.3585,9.3787,107200.0
2007-11-15 13:20:00,13.96,13.96,13.89,13.89,78000.0,9.3787,9.3787,9.3316,9.3316,78000.0
2007-11-15 13:25:00,13.9,13.93,13.9,13.91,99200.0,9.3383,9.3585,9.3383,9.3451,99200.0
2007-11-15 13:30:00,13.9,13.94,13.9,13.93,82400.0,9.3383,9.3652,9.3383,9.3585,82400.0
2007-11-15 13:35:00,13.93,13.96,13.93,13.94,55200.0,9.3585,9.3787,9.3585,9.3652,55200.0
2007-11-15 13:40:00,13.94,14.0,13.94,14.0,68400.0,9.3652,9.4055,9.3652,9.4055,68400.0
2007-11-15 13:45:00,14.0,14.02,13.95,13.95,79200.0,9.4055,9.419,9.3719,9.3719,79200.0
2007-11-15 13:50:00,13.96,13.97,13.92,13.94,36400.0,9.3787,9.3854,9.3518,9.3652,36400.0
2007-11-15 13:55:00,13.94,13.97,13.91,13.97,47600.0,9.3652,9.3854,9.3451,9.3854,47600.0
2007-11-15 14:00:00,13.98,13.98,13.88,13.9,97200.0,9.3921,9.3921,9.3249,9.3383,97200.0
2007-11-15 14:05:00,13.9,13.96,13.88,13.95,82800.0,9.3383,9.3787,9.3249,9.3719,82800.0
2007-11-15 14:10:00,13.96,13.96,13.89,13.9,95200.0,9.3787,9.3787,9.3316,9.3383,95200.0
2007-11-15 14:15:00,13.9,13.94,13.9,13.94,59600.0,9.3383,9.3652,9.3383,9.3652,59600.0
2007-11-15 14:20:00,13.93,14.01,13.92,13.93,170800.0,9.3585,9.4122,9.3518,9.3585,170800.0
2007-11-15 14:25:00,13.93,13.99,13.92,13.99,38400.0,9.3585,9.3988,9.3518,9.3988,38400.0
2007-11-15 14:30:00,13.99,13.99,13.95,13.97,65600.0,9.3988,9.3988,9.3719,9.3854,65600.0
2007-11-15 14:35:00,13.98,13.99,13.91,13.93,76000.0,9.3921,9.3988,9.3451,9.3585,76000.0
2007-11-15 14:40:00,13.93,13.93,13.83,13.84,107200.0,9.3585,9.3585,9.2913,9.298,107200.0
2007-11-15 14:45:00,13.85,13.89,13.82,13.89,88400.0,9.3048,9.3316,9.2846,9.3316,88400.0
2007-11-15 14:50:00,13.88,13.92,13.83,13.84,139200.0,9.3249,9.3518,9.2913,9.298,139200.0
2007-11-15 14:55:00,13.84,13.84,13.77,13.77,88000.0,9.298,9.298,9.251,9.251,88000.0
2007-11-15 15:00:00,13.79,13.83,13.78,13.8,183200.0,9.2644,9.2913,9.2577,9.2712,183200.0
2007-11-15 15:05:00,13.8,13.8,13.77,13.77,221600.0,9.2712,9.2712,9.251,9.251,221600.0
2007-11-15 15:10:00,13.77,13.78,13.75,13.76,148000.0,9.251,9.2577,9.2376,9.2443,148000.0
2007-11-15 15:15:00,13.76,13.79,13.76,13.78,118400.0,9.2443,9.2644,9.2443,9.2577,118400.0
2007-11-15 15:20:00,13.78,13.88,13.78,13.85,224000.0,9.2577,9.3249,9.2577,9.3048,224000.0
2007-11-15 15:25:00,13.86,13.94,13.83,13.84,160800.0,9.3115,9.3652,9.2913,9.298,160800.0
2007-11-15 15:30:00,13.84,13.84,13.76,13.76,125200.0,9.298,9.298,9.2443,9.2443,125200.0
2007-11-15 15:35:00,13.76,13.8,13.76,13.77,122400.0,9.2443,9.2712,9.2443,9.251,122400.0
2007-11-15 15:40:00,13.76,13.88,13.76,13.88,101600.0,9.2443,9.3249,9.2443,9.3249,101600.0
2007-11-15 15:45:00,13.88,14.02,13.85,14.02,314000.0,9.3249,9.419,9.3048,9.419,314000.0
2007-11-15 15:50:00,14.0,14.08,13.91,13.96,502000.0,9.4055,9.4593,9.3451,9.3787,502000.0
2007-11-15 15:55:00,13.96,13.99,13.92,13.97,425600.0,9.3787,9.3988,9.3518,9.3854,425600.0
2007-11-16 09:30:00,13.92,13.92,13.38,13.46,1034400.0,9.3518,9.3518,8.989,9.0427,1034400.0
2007-11-16 09:35:00,13.48,13.74,13.42,13.65,403200.0,9.0562,9.2309,9.0159,9.1704,403200.0
2007-11-16 09:40:00,13.65,13.68,13.57,13.6,204800.0,9.1704,9.1905,9.1166,9.1368,204800.0
2007-11-16 09:45:00,13.6,13.73,13.55,13.71,260800.0,9.1368,9.2241,9.1032,9.2107,260800.0
2007-11-16 09:50:00,13.71,13.72,13.56,13.61,304000.0,9.2107,9.2174,9.1099,9.1435,304000.0
2007-11-16 09:55:00,13.61,13.67,13.59,13.59,126000.0,9.1435,9.1838,9.1301,9.1301,126000.0
2007-11-16 10:00:00,13.59,13.6,13.49,13.49,436800.0,9.1301,9.1368,9.0629,9.0629,436800.0
2007-11-16 10:05:00,13.49,13.49,13.42,13.43,499200.0,9.0629,9.0629,9.0159,9.0226,499200.0
2007-11-16 10:10:00,13.43,13.45,13.32,13.36,368800.0,9.0226,9.036,8.9487,8.9756,368800.0
2007-11-16 10:15:00,13.35,13.38,13.31,13.37,317600.0,8.9688,8.989,8.942,8.9823,317600.0
2007-11-16 10:20:00,13.37,13.4,13.31,13.31,350000.0,8.9823,9.0024,8.942,8.942,350000.0
2007-11-16 10:25:00,13.32,13.33,13.26,13.27,219600.0,8.9487,8.9554,8.9084,8.9151,219600.0
2007-11-16 10:30:00,13.25,13.28,13.21,13.26,396800.0,8.9017,8.9218,8.8748,8.9084,396800.0
2007-11-16 10:35:00,13.27,13.27,13.23,13.25,191200.0,8.9151,8.9151,8.8882,8.9017,191200.0
2007-11-16 10:40:00,13.24,13.27,13.15,13.22,282000.0,8.8949,8.9151,8.8345,8.8815,282000.0
2007-11-16 10:45:00,13.22,13.26,13.15,13.24,186800.0,8.8815,8.9084,8.8345,8.8949,186800.0
2007-11-16 10:50:00,13.24,13.28,13.23,13.25,264000.0,8.8949,8.9218,8.8882,8.9017,264000.0
2007-11-16 10:55:00,13.25,13.31,13.13,13.15,206800.0,8.9017,8.942,8.821,8.8345,206800.0
2007-11-16 11:00:00,13.13,13.31,13.13,13.31,229600.0,8.821,8.942,8.821,8.942,229600.0
2007-11-16 11:05:00,13.3,13.39,13.25,13.33,242000.0,8.9352,8.9957,8.9017,8.9554,242000.0
2007-11-16 11:10:00,13.32,13.37,13.3,13.34,100800.0,8.9487,8.9823,8.9352,8.9621,100800.0
2007-11-16 11:15:00,13.34,13.39,13.31,13.38,106400.0,8.9621,8.9957,8.942,8.989,106400.0
2007-11-16 11:20:00,13.38,13.49,13.38,13.49,145200.0,8.989,9.0629,8.989,9.0629,145200.0
2007-11-16 11:25:00,13.48,13.5,13.4,13.45,186800.0,9.0562,9.0696,9.0024,9.036,186800.0
2007-11-16 11:30:00,13.45,13.49,13.4,13.48,109600.0,9.036,9.0629,9.0024,9.0562,109600.0
2007-11-16 11:35:00,13.49,13.54,13.48,13.5,187600.0,9.0629,9.0965,9.0562,9.0696,187600.0
2007-11-16 11:40:00,13.5,13.51,13.46,13.46,125200.0,9.0696,9.0763,9.0427,9.0427,125200.0
2007-11-16 11:45:00,13.46,13.5,13.42,13.5,310400.0,9.0427,9.0696,9.0159,9.0696,310400.0
2007-11-16 11:50:00,13.5,13.52,13.49,13.52,369200.0,9.0696,9.083,9.0629,9.083,369200.0
2007-11-16 11:55:00,13.52,13.52,13.43,13.45,144400.0,9.083,9.083,9.0226,9.036,144400.0
2007-11-16 12:00:00,13.45,13.48,13.44,13.46,112800.0,9.036,9.0562,9.0293,9.0427,112800.0
2007-11-16 12:05:00,13.46,13.46,13.43,13.45,106400.0,9.0427,9.0427,9.0226,9.036,106400.0
2007-11-16 12:10:00,13.45,13.45,13.4,13.42,200000.0,9.036,9.036,9.0024,9.0159,200000.0
2007-11-16 12:15:00,13.43,13.49,13.41,13.48,223200.0,9.0226,9.0629,9.0091,9.0562,223200.0
2007-11-16 12:20:00,13.49,13.49,13.45,13.46,75600.0,9.0629,9.0629,9.036,9.0427,75600.0
2007-11-16 12:25:00,13.46,13.46,13.38,13.4,119600.0,9.0427,9.0427,8.989,9.0024,119600.0
2007-11-16 12:30:00,13.4,13.4,13.37,13.39,93600.0,9.0024,9.0024,8.9823,8.9957,93600.0
2007-11-16 12:35:00,13.39,13.42,13.37,13.38,103200.0,8.9957,9.0159,8.9823,8.989,103200.0
2007-11-16 12:40:00,13.38,13.4,13.37,13.38,92000.0,8.989,9.0024,8.9823,8.989,92000.0
2007-11-16 12:45:00,13.38,13.4,13.38,13.39,63600.0,8.989,9.0024,8.989,8.9957,63600.0
2007-11-16 12:50:00,13.4,13.42,13.39,13.4,32400.0,9.0024,9.0159,8.9957,9.0024,32400.0
2007-11-16 12:55:00,13.39,13.39,13.36,13.38,156800.0,8.9957,8.9957,8.9756,8.989,156800.0
2007-11-16 13:00:00,13.38,13.4,13.37,13.39,77200.0,8.989,9.0024,8.9823,8.9957,77200.0
2007-11-16 13:05:00,13.39,13.43,13.39,13.42,45600.0,8.9957,9.0226,8.9957,9.0159,45600.0
2007-11-16 13:10:00,13.4,13.46,13.36,13.45,73600.0,9.0024,9.0427,8.9756,9.036,73600.0
2007-11-16 13:15:00,13.45,13.5,13.44,13.5,36800.0,9.036,9.0696,9.0293,9.0696,36800.0
2007-11-16 13:20:00,13.5,13.53,13.5,13.52,48800.0,9.0696,9.0898,9.0696,9.083,48800.0
2007-11-16 13:25:00,13.52,13.53,13.43,13.46,120000.0,9.083,9.0898,9.0226,9.0427,120000.0
2007-11-16 13:30:00,13.46,13.51,13.45,13.47,34400.0,9.0427,9.0763,9.036,9.0495,34400.0
2007-11-16 13:35:00,13.48,13.49,13.45,13.47,57600.0,9.0562,9.0629,9.036,9.0495,57600.0
2007-11-16 13:40:00,13.47,13.51,13.47,13.49,80800.0,9.0495,9.0763,9.0495,9.0629,80800.0
2007-11-16 13:45:00,13.49,13.62,13.46,13.62,158000.0,9.0629,9.1502,9.0427,9.1502,158000.0
2007-11-16 13:50:00,13.62,13.62,13.47,13.49,104400.0,9.1502,9.1502,9.0495,9.0629,104400.0
2007-11-16 13:55:00,13.47,13.48,13.43,13.46,68800.0,9.0495,9.0562,9.0226,9.0427,68800.0
2007-11-16 14:00:00,13.45,13.47,13.38,13.42,93200.0,9.036,9.0495,8.989,9.0159,93200.0
2007-11-16 14:05:00,13.42,13.44,13.38,13.39,50800.0,9.0159,9.0293,8.989,8.9957,50800.0
2007-11-16 14:10:00,13.38,13.41,13.36,13.38,132400.0,8.989,9.0091,8.9756,8.989,132400.0
2007-11-16 14:15:00,13.37,13.39,13.34,13.35,151200.0,8.9823,8.9957,8.9621,8.9688,151200.0
2007-11-16 14:20:00,13.37,13.4,13.35,13.36,100800.0,8.9823,9.0024,8.9688,8.9756,100800.0
2007-11-16 14:25:00,13.37,13.45,13.36,13.42,107600.0,8.9823,9.036,8.9756,9.0159,107600.0
2007-11-16 14:30:00,13.42,13.45,13.38,13.4,171200.0,9.0159,9.036,8.989,9.0024,171200.0
2007-11-16 14:35:00,13.39,13.44,13.38,13.41,130000.0,8.9957,9.0293,8.989,9.0091,130000.0
2007-11-16 14:40:00,13.4,13.47,13.38,13.42,190800.0,9.0024,9.0495,8.989,9.0159,190800.0
2007-11-16 14:45:00,13.42,13.48,13.38,13.46,104000.0,9.0159,9.0562,8.989,9.0427,104000.0
2007-11-16 14:50:00,13.45,13.47,13.42,13.45,60400.0,9.036,9.0495,9.0159,9.036,60400.0
2007-11-16 14:55:00,13.45,13.52,13.41,13.51,182800.0,9.036,9.083,9.0091,9.0763,182800.0
2007-11-16 15:00:00,13.51,13.53,13.47,13.48,104800.0,9.0763,9.0898,9.0495,9.0562,104800.0
2007-11-16 15:05:00,13.47,13.57,13.47,13.53,163200.0,9.0495,9.1166,9.0495,9.0898,163200.0
2007-11-16 15:10:00,13.53,13.55,13.48,13.48,86800.0,9.0898,9.1032,9.0562,9.0562,86800.0
2007-11-16 15:15:00,13.49,13.54,13.47,13.51,93200.0,9.0629,9.0965,9.0495,9.0763,93200.0
2007-11-16 15:20:00,13.52,13.55,13.5,13.54,151600.0,9.083,9.1032,9.0696,9.0965,151600.0
2007-11-16 15:25:00,13.53,13.59,13.52,13.58,189600.0,9.0898,9.1301,9.083,9.1234,189600.0
2007-11-16 15:30:00,13.58,13.64,13.57,13.62,332800.0,9.1234,9.1637,9.1166,9.1502,332800.0
2007-11-16 15:35:00,13.62,13.63,13.55,13.57,227200.0,9.1502,9.1569,9.1032,9.1166,227200.0
2007-11-16 15:40:00,13.57,13.63,13.57,13.61,199200.0,9.1166,9.1569,9.1166,9.1435,199200.0
2007-11-16 15:45:00,13.61,13.64,13.56,13.63,218000.0,9.1435,9.1637,9.1099,9.1569,218000.0
2007-11-16 15:50:00,13.64,13.66,13.57,13.66,350400.0,9.1637,9.1771,9.1166,9.1771,350400.0
2007-11-16 15:55:00,13.66,13.75,13.65,13.74,504800.0,9.1771,9.2376,9.1704,9.2309,504800.0
2007-11-19 09:30:00,13.9,13.91,13.58,13.61,507200.0,9.3383,9.3451,9.1234,9.1435,507200.0
2007-11-19 09:35:00,13.61,13.61,13.42,13.51,430000.0,9.1435,9.1435,9.0159,9.0763,430000.0
2007-11-19 09:40:00,13.5,13.53,13.46,13.52,298000.0,9.0696,9.0898,9.0427,9.083,298000.0
2007-11-19 09:45:00,13.51,13.59,13.44,13.49,312800.0,9.0763,9.1301,9.0293,9.0629,312800.0
2007-11-19 09:50:00,13.48,13.57,13.47,13.53,219600.0,9.0562,9.1166,9.0495,9.0898,219600.0
2007-11-19 09:55:00,13.53,13.58,13.52,13.54,193200.0,9.0898,9.1234,9.083,9.0965,193200.0
2007-11-19 10:00:00,13.55,13.56,13.47,13.5,203600.0,9.1032,9.1099,9.0495,9.0696,203600.0
2007-11-19 10:05:00,13.49,13.52,13.48,13.5,155200.0,9.0629,9.083,9.0562,9.0696,155200.0
2007-11-19 10:10:00,13.51,13.51,13.43,13.44,223600.0,9.0763,9.0763,9.0226,9.0293,223600.0
2007-11-19 10:15:00,13.44,13.49,13.43,13.49,123600.0,9.0293,9.0629,9.0226,9.0629,123600.0
2007-11-19 10:20:00,13.49,13.54,13.47,13.5,129600.0,9.0629,9.0965,9.0495,9.0696,129600.0
2007-11-19 10:25:00,13.49,13.54,13.49,13.53,140000.0,9.0629,9.0965,9.0629,9.0898,140000.0
2007-11-19 10:30:00,13.52,13.53,13.45,13.47,398800.0,9.083,9.0898,9.036,9.0495,398800.0
2007-11-19 10:35:00,13.47,13.53,13.47,13.5,149600.0,9.0495,9.0898,9.0495,9.0696,149600.0
2007-11-19 10:40:00,13.49,13.52,13.45,13.46,151200.0,9.0629,9.083,9.036,9.0427,151200.0
2007-11-19 10:45:00,13.47,13.49,13.45,13.47,282000.0,9.0495,9.0629,9.036,9.0495,282000.0
2007-11-19 10:50:00,13.48,13.49,13.46,13.47,244000.0,9.0562,9.0629,9.0427,9.0495,244000.0
2007-11-19 10:55:00,13.47,13.49,13.44,13.46,104400.0,9.0495,9.0629,9.0293,9.0427,104400.0
2007-11-19 11:00:00,13.47,13.52,13.46,13.47,255600.0,9.0495,9.083,9.0427,9.0495,255600.0
2007-11-19 11:05:00,13.47,13.5,13.44,13.45,224000.0,9.0495,9.0696,9.0293,9.036,224000.0
2007-11-19 11:10:00,13.45,13.48,13.44,13.47,128400.0,9.036,9.0562,9.0293,9.0495,128400.0
2007-11-19 11:15:00,13.47,13.49,13.45,13.45,152400.0,9.0495,9.0629,9.036,9.036,152400.0
2007-11-19 11:20:00,13.45,13.46,13.43,13.43,268000.0,9.036,9.0427,9.0226,9.0226,268000.0
2007-11-19 11:25:00,13.43,13.44,13.35,13.38,360800.0,9.0226,9.0293,8.9688,8.989,360800.0
2007-11-19 11:30:00,13.37,13.39,13.36,13.38,66000.0,8.9823,8.9957,8.9756,8.989,66000.0
2007-11-19 11:35:00,13.38,13.39,13.36,13.38,81600.0,8.989,8.9957,8.9756,8.989,81600.0
2007-11-19 11:40:00,13.38,13.39,13.31,13.33,135600.0,8.989,8.9957,8.942,8.9554,135600.0
2007-11-19 11:45:00,13.32,13.34,13.29,13.31,142000.0,8.9487,8.9621,8.9285,8.942,142000.0
2007-11-19 11:50:00,13.31,13.34,13.28,13.3,184400.0,8.942,8.9621,8.9218,8.9352,184400.0
2007-11-19 11:55:00,13.29,13.29,13.26,13.27,104000.0,8.9285,8.9285,8.9084,8.9151,104000.0
2007-11-19 12:00:00,13.26,13.29,13.24,13.26,300000.0,8.9084,8.9285,8.8949,8.9084,300000.0
2007-11-19 12:05:00,13.26,13.37,13.25,13.37,238400.0,8.9084,8.9823,8.9017,8.9823,238400.0
2007-11-19 12:10:00,13.36,13.36,13.27,13.29,136800.0,8.9756,8.9756,8.9151,8.9285,136800.0
2007-11-19 12:15:00,13.29,13.34,13.28,13.32,114000.0,8.9285,8.9621,8.9218,8.9487,114000.0
2007-11-19 12:20:00,13.34,13.38,13.31,13.38,70400.0,8.9621,8.989,8.942,8.989,70400.0
2007-11-19 12:25:00,13.38,13.4,13.35,13.36,205600.0,8.989,9.0024,8.9688,8.9756,205600.0
2007-11-19 12:30:00,13.36,13.37,13.33,13.34,104400.0,8.9756,8.9823,8.9554,8.9621,104400.0
2007-11-19 12:35:00,13.34,13.37,13.32,13.36,127200.0,8.9621,8.9823,8.9487,8.9756,127200.0
2007-11-19 12:40:00,13.37,13.38,13.33,13.33,114000.0,8.9823,8.989,8.9554,8.9554,114000.0
2007-11-19 12:45:00,13.33,13.33,13.29,13.3,175200.0,8.9554,8.9554,8.9285,8.9352,175200.0
2007-11-19 12:50:00,13.3,13.31,13.24,13.26,320000.0,8.9352,8.942,8.8949,8.9084,320000.0
2007-11-19 12:55:00,13.26,13.26,13.15,13.15,515600.0,8.9084,8.9084,8.8345,8.8345,515600.0
2007-11-19 13:00:00,13.15,13.19,13.14,13.16,187200.0,8.8345,8.8613,8.8278,8.8412,187200.0
2007-11-19 13:05:00,13.16,13.17,13.08,13.1,341600.0,8.8412,8.8479,8.7874,8.8009,341600.0
2007-11-19 13:10:00,13.09,13.1,12.96,13.07,381600.0,8.7942,8.8009,8.7068,8.7807,381600.0
2007-11-19 13:15:00,13.11,13.13,13.06,13.13,156000.0,8.8076,8.821,8.774,8.821,156000.0
2007-11-19 13:20:00,13.11,13.11,13.04,13.09,178800.0,8.8076,8.8076,8.7606,8.7942,178800.0
2007-11-19 13:25:00,13.1,13.15,13.09,13.11,198400.0,8.8009,8.8345,8.7942,8.8076,198400.0
2007-11-19 13:30:00,13.11,13.11,13.06,13.06,174000.0,8.8076,8.8076,8.774,8.774,174000.0
2007-11-19 13:35:00,13.06,13.08,13.02,13.04,195200.0,8.774,8.7874,8.7471,8.7606,195200.0
2007-11-19 13:40:00,13.04,13.05,12.98,12.99,342000.0,8.7606,8.7673,8.7203,8.727,342000.0
2007-11-19 13:45:00,12.99,13.01,12.99,12.99,172800.0,8.727,8.7404,8.727,8.727,172800.0
2007-11-19 13:50:00,12.99,13.01,12.98,12.98,196400.0,8.727,8.7404,8.7203,8.7203,196400.0
2007-11-19 13:55:00,12.98,12.98,12.83,12.85,360800.0,8.7203,8.7203,8.6195,8.6329,360800.0
2007-11-19 14:00:00,12.86,12.97,12.83,12.97,287200.0,8.6396,8.7135,8.6195,8.7135,287200.0
2007-11-19 14:05:00,12.96,13.04,12.96,12.97,474800.0,8.7068,8.7606,8.7068,8.7135,474800.0
2007-11-19 14:10:00,12.97,13.03,12.96,13.01,280000.0,8.7135,8.7539,8.7068,8.7404,280000.0
2007-11-19 14:15:00,12.99,13.03,12.97,13.01,216800.0,8.727,8.7539,8.7135,8.7404,216800.0
2007-11-19 14:20:00,13.01,13.09,12.99,12.99,267200.0,8.7404,8.7942,8.727,8.727,267200.0
2007-11-19 14:25:00,13.0,13.0,12.85,12.9,480000.0,8.7337,8.7337,8.6329,8.6665,480000.0
2007-11-19 14:30:00,12.9,12.99,12.87,12.96,311600.0,8.6665,8.727,8.6464,8.7068,311600.0
2007-11-19 14:35:00,12.96,12.99,12.94,12.98,156800.0,8.7068,8.727,8.6934,8.7203,156800.0
2007-11-19 14:40:00,12.97,13.09,12.94,13.06,462800.0,8.7135,8.7942,8.6934,8.774,462800.0
2007-11-19 14:45:00,13.07,13.14,13.04,13.14,287600.0,8.7807,8.8278,8.7606,8.8278,287600.0
2007-11-19 14:50:00,13.14,13.14,12.99,13.0,309200.0,8.8278,8.8278,8.727,8.7337,309200.0
2007-11-19 14:55:00,13.01,13.04,12.97,13.02,203600.0,8.7404,8.7606,8.7135,8.7471,203600.0
2007-11-19 15:00:00,13.02,13.04,12.99,13.03,179200.0,8.7471,8.7606,8.727,8.7539,179200.0
2007-11-19 15:05:00,13.03,13.06,13.01,13.02,152000.0,8.7539,8.774,8.7404,8.7471,152000.0
2007-11-19 15:10:00,13.02,13.02,12.98,12.98,224000.0,8.7471,8.7471,8.7203,8.7203,224000.0
2007-11-19 15:15:00,12.99,13.01,12.97,13.0,296400.0,8.727,8.7404,8.7135,8.7337,296400.0
2007-11-19 15:20:00,12.99,13.09,12.99,13.06,248400.0,8.727,8.7942,8.727,8.774,248400.0
2007-11-19 15:25:00,13.07,13.08,13.02,13.02,307600.0,8.7807,8.7874,8.7471,8.7471,307600.0
2007-11-19 15:30:00,13.03,13.03,12.97,12.99,320000.0,8.7539,8.7539,8.7135,8.727,320000.0
2007-11-19 15:35:00,12.99,13.09,12.99,13.01,382400.0,8.727,8.7942,8.727,8.7404,382400.0
2007-11-19 15:40:00,13.0,13.02,12.97,13.0,384400.0,8.7337,8.7471,8.7135,8.7337,384400.0
2007-11-19 15:45:00,13.0,13.02,12.99,13.01,368800.0,8.7337,8.7471,8.727,8.7404,368800.0
2007-11-19 15:50:00,13.01,13.07,12.97,13.05,719200.0,8.7404,8.7807,8.7135,8.7673,719200.0
2007-11-19 15:55:00,13.05,13.34,13.04,13.25,1721200.0,8.7673,8.9621,8.7606,8.9017,1721200.0
2007-11-20 09:30:00,12.27,12.43,11.87,11.97,2213200.0,8.2433,8.3508,7.9745,8.0417,2213200.0
2007-11-20 09:35:00,11.99,12.22,11.89,12.02,1540800.0,8.0552,8.2097,7.988,8.0753,1540800.0
2007-11-20 09:40:00,12.01,12.4,12.0,12.15,1510000.0,8.0686,8.3306,8.0619,8.1627,1510000.0
2007-11-20 09:45:00,12.15,12.4,12.14,12.4,1084800.0,8.1627,8.3306,8.1559,8.3306,1084800.0
2007-11-20 09:50:00,12.4,12.69,12.37,12.39,2127600.0,8.3306,8.5254,8.3105,8.3239,2127600.0
2007-11-20 09:55:00,12.4,12.46,12.19,12.24,1841600.0,8.3306,8.3709,8.1895,8.2231,1841600.0
2007-11-20 10:00:00,12.24,12.56,12.24,12.53,983600.0,8.2231,8.4381,8.2231,8.4179,983600.0
2007-11-20 10:05:00,12.53,13.15,12.5,12.97,2109200.0,8.4179,8.8345,8.3978,8.7135,2109200.0
2007-11-20 10:10:00,12.98,13.0,12.82,13.0,1192400.0,8.7203,8.7337,8.6128,8.7337,1192400.0
2007-11-20 10:15:00,13.0,13.28,12.5,13.07,1658800.0,8.7337,8.9218,8.3978,8.7807,1658800.0
2007-11-20 10:20:00,13.06,13.06,12.86,12.92,616400.0,8.774,8.774,8.6396,8.68,616400.0
2007-11-20 10:25:00,12.92,13.04,12.86,13.02,330400.0,8.68,8.7606,8.6396,8.7471,330400.0
2007-11-20 10:30:00,13.02,13.04,12.9,12.97,266800.0,8.7471,8.7606,8.6665,8.7135,266800.0
2007-11-20 10:35:00,12.97,13.04,12.94,13.0,310800.0,8.7135,8.7606,8.6934,8.7337,310800.0
2007-11-20 10:40:00,13.0,13.06,12.99,13.02,328000.0,8.7337,8.774,8.727,8.7471,328000.0
2007-11-20 10:45:00,13.01,13.11,13.0,13.03,459200.0,8.7404,8.8076,8.7337,8.7539,459200.0
2007-11-20 10:50:00,13.03,13.06,12.96,13.06,354800.0,8.7539,8.774,8.7068,8.774,354800.0
2007-11-20 10:55:00,13.05,13.06,12.99,13.01,292800.0,8.7673,8.774,8.727,8.7404,292800.0
2007-11-20 11:00:00,13.0,13.05,12.99,13.0,167200.0,8.7337,8.7673,8.727,8.7337,167200.0
2007-11-20 11:05:00,13.0,13.01,12.99,13.0,361600.0,8.7337,8.7404,8.727,8.7337,361600.0
2007-11-20 11:10:00,13.0,13.01,12.99,13.0,257600.0,8.7337,8.7404,8.727,8.7337,257600.0
2007-11-20 11:15:00,13.0,13.04,12.99,13.03,216000.0,8.7337,8.7606,8.727,8.7539,216000.0
2007-11-20 11:20:00,13.03,13.06,13.0,13.03,218400.0,8.7539,8.774,8.7337,8.7539,218400.0
2007-11-20 11:25:00,13.03,13.08,13.02,13.08,243600.0,8.7539,8.7874,8.7471,8.7874,243600.0
2007-11-20 11:30:00,13.06,13.28,13.06,13.24,621600.0,8.774,8.9218,8.774,8.8949,621600.0
2007-11-20 11:35:00,13.23,13.24,12.7,12.88,972800.0,8.8882,8.8949,8.5322,8.6531,972800.0
2007-11-20 11:40:00,12.88,12.9,12.63,12.73,1247600.0,8.6531,8.6665,8.4851,8.5523,1247600.0
2007-11-20 11:45:00,12.72,12.72,12.39,12.43,957200.0,8.5456,8.5456,8.3239,8.3508,957200.0
2007-11-20 11:50:00,12.45,12.46,12.22,12.31,1496800.0,8.3642,8.3709,8.2097,8.2701,1496800.0
2007-11-20 11:55:00,12.31,12.35,12.25,12.31,606800.0,8.2701,8.297,8.2298,8.2701,606800.0
2007-11-20 12:00:00,12.31,12.32,12.22,12.26,1185600.0,8.2701,8.2769,8.2097,8.2366,1185600.0
2007-11-20 12:05:00,12.26,12.35,12.25,12.28,1116000.0,8.2366,8.297,8.2298,8.25,1116000.0
2007-11-20 12:10:00,12.3,12.34,12.27,12.29,583200.0,8.2634,8.2903,8.2433,8.2567,583200.0
2007-11-20 12:15:00,12.29,12.31,12.18,12.27,782800.0,8.2567,8.2701,8.1828,8.2433,782800.0
2007-11-20 12:20:00,12.27,12.35,12.26,12.32,541600.0,8.2433,8.297,8.2366,8.2769,541600.0
2007-11-20 12:25:00,12.33,12.42,12.31,12.4,343200.0,8.2836,8.344,8.2701,8.3306,343200.0
2007-11-20 12:30:00,12.4,12.44,12.33,12.38,355600.0,8.3306,8.3575,8.2836,8.3172,355600.0
2007-11-20 12:35:00,12.37,12.47,12.36,12.47,218400.0,8.3105,8.3776,8.3037,8.3776,218400.0
2007-11-20 12:40:00,12.47,12.47,12.39,12.4,212800.0,8.3776,8.3776,8.3239,8.3306,212800.0
2007-11-20 12:45:00,12.4,12.47,12.4,12.47,146000.0,8.3306,8.3776,8.3306,8.3776,146000.0
2007-11-20 12:50:00,12.47,12.53,12.46,12.53,256800.0,8.3776,8.4179,8.3709,8.4179,256800.0
2007-11-20 12:55:00,12.53,12.57,12.48,12.56,246800.0,8.4179,8.4448,8.3844,8.4381,246800.0
2007-11-20 13:00:00,12.55,12.55,12.51,12.52,188000.0,8.4314,8.4314,8.4045,8.4112,188000.0
2007-11-20 13:05:00,12.53,12.55,12.45,12.49,384400.0,8.4179,8.4314,8.3642,8.3911,384400.0
2007-11-20 13:10:00,12.49,12.49,12.38,12.38,181600.0,8.3911,8.3911,8.3172,8.3172,181600.0
2007-11-20 13:15:00,12.39,12.5,12.39,12.48,180800.0,8.3239,8.3978,8.3239,8.3844,180800.0
2007-11-20 13:20:00,12.49,12.55,12.46,12.49,348000.0,8.3911,8.4314,8.3709,8.3911,348000.0
2007-11-20 13:25:00,12.49,12.5,12.36,12.38,181200.0,8.3911,8.3978,8.3037,8.3172,181200.0
2007-11-20 13:30:00,12.39,12.5,12.38,12.48,148400.0,8.3239,8.3978,8.3172,8.3844,148400.0
2007-11-20 13:35:00,12.48,12.55,12.48,12.53,164400.0,8.3844,8.4314,8.3844,8.4179,164400.0
2007-11-20 13:40:00,12.53,12.55,12.49,12.5,117600.0,8.4179,8.4314,8.3911,8.3978,117600.0
2007-11-20 13:45:00,12.5,12.59,12.47,12.57,250800.0,8.3978,8.4583,8.3776,8.4448,250800.0
2007-11-20 13:50:00,12.58,12.61,12.53,12.57,258400.0,8.4515,8.4717,8.4179,8.4448,258400.0
2007-11-20 13:55:00,12.57,12.62,12.56,12.58,316000.0,8.4448,8.4784,8.4381,8.4515,316000.0
2007-11-20 14:00:00,12.58,12.74,12.54,12.65,293600.0,8.4515,8.559,8.4247,8.4986,293600.0
2007-11-20 14:05:00,12.65,12.75,12.58,12.63,392400.0,8.4986,8.5657,8.4515,8.4851,392400.0
2007-11-20 14:10:00,12.63,12.7,12.46,12.47,251600.0,8.4851,8.5322,8.3709,8.3776,251600.0
2007-11-20 14:15:00,12.47,12.64,12.45,12.59,266400.0,8.3776,8.4918,8.3642,8.4583,266400.0
2007-11-20 14:20:00,12.58,12.63,12.44,12.46,260800.0,8.4515,8.4851,8.3575,8.3709,260800.0
2007-11-20 14:25:00,12.45,12.54,12.42,12.44,256000.0,8.3642,8.4247,8.344,8.3575,256000.0
2007-11-20 14:30:00,12.44,12.52,12.43,12.49,195600.0,8.3575,8.4112,8.3508,8.3911,195600.0
2007-11-20 14:35:00,12.49,12.49,12.43,12.48,206000.0,8.3911,8.3911,8.3508,8.3844,206000.0
2007-11-20 14:40:00,12.48,12.49,12.44,12.44,219200.0,8.3844,8.3911,8.3575,8.3575,219200.0
2007-11-20 14:45:00,12.44,12.44,12.41,12.43,196000.0,8.3575,8.3575,8.3373,8.3508,196000.0
2007-11-20 14:50:00,12.43,12.46,12.38,12.39,256000.0,8.3508,8.3709,8.3172,8.3239,256000.0
2007-11-20 14:55:00,12.38,12.42,12.31,12.37,298400.0,8.3172,8.344,8.2701,8.3105,298400.0
2007-11-20 15:00:00,12.37,12.43,12.36,12.43,217200.0,8.3105,8.3508,8.3037,8.3508,217200.0
2007-11-20 15:05:00,12.43,12.45,12.43,12.44,420400.0,8.3508,8.3642,8.3508,8.3575,420400.0
2007-11-20 15:10:00,12.44,12.44,12.4,12.41,657600.0,8.3575,8.3575,8.3306,8.3373,657600.0
2007-11-20 15:15:00,12.41,12.43,12.36,12.36,481200.0,8.3373,8.3508,8.3037,8.3037,481200.0
2007-11-20 15:20:00,12.36,12.44,12.36,12.41,369200.0,8.3037,8.3575,8.3037,8.3373,369200.0
2007-11-20 15:25:00,12.43,12.63,12.42,12.52,584800.0,8.3508,8.4851,8.344,8.4112,584800.0
2007-11-20 15:30:00,12.51,12.59,12.5,12.55,262000.0,8.4045,8.4583,8.3978,8.4314,262000.0
2007-11-20 15:35:00,12.55,12.65,12.54,12.63,284800.0,8.4314,8.4986,8.4247,8.4851,284800.0
2007-11-20 15:40:00,12.64,12.67,12.62,12.66,336400.0,8.4918,8.512,8.4784,8.5053,336400.0
2007-11-20 15:45:00,12.66,12.71,12.62,12.71,569200.0,8.5053,8.5389,8.4784,8.5389,569200.0
2007-11-20 15:50:00,12.71,12.74,12.67,12.7,444400.0,8.5389,8.559,8.512,8.5322,444400.0
2007-11-20 15:55:00,12.7,12.81,12.67,12.76,722400.0,8.5322,8.6061,8.512,8.5725,722400.0
2007-11-21 09:30:00,12.57,12.57,12.25,12.3,594400.0,8.4448,8.4448,8.2298,8.2634,594400.0
2007-11-21 09:35:00,12.29,12.38,12.21,12.23,437600.0,8.2567,8.3172,8.203,8.2164,437600.0
2007-11-21 09:40:00,12.24,12.33,12.23,12.26,306400.0,8.2231,8.2836,8.2164,8.2366,306400.0
2007-11-21 09:45:00,12.26,12.31,12.23,12.31,469200.0,8.2366,8.2701,8.2164,8.2701,469200.0
2007-11-21 09:50:00,12.3,12.37,12.29,12.31,405200.0,8.2634,8.3105,8.2567,8.2701,405200.0
2007-11-21 09:55:00,12.31,12.37,12.29,12.36,232000.0,8.2701,8.3105,8.2567,8.3037,232000.0
2007-11-21 10:00:00,12.36,12.43,12.32,12.39,445600.0,8.3037,8.3508,8.2769,8.3239,445600.0
2007-11-21 10:05:00,12.4,12.43,12.31,12.43,325200.0,8.3306,8.3508,8.2701,8.3508,325200.0
2007-11-21 10:10:00,12.42,12.51,12.38,12.48,538800.0,8.344,8.4045,8.3172,8.3844,538800.0
2007-11-21 10:15:00,12.48,12.52,12.45,12.51,169200.0,8.3844,8.4112,8.3642,8.4045,169200.0
2007-11-21 10:20:00,12.5,12.52,12.43,12.46,130400.0,8.3978,8.4112,8.3508,8.3709,130400.0
2007-11-21 10:25:00,12.46,12.51,12.43,12.51,77200.0,8.3709,8.4045,8.3508,8.4045,77200.0
2007-11-21 10:30:00,12.51,12.51,12.4,12.4,191600.0,8.4045,8.4045,8.3306,8.3306,191600.0
2007-11-21 10:35:00,12.4,12.41,12.36,12.4,136800.0,8.3306,8.3373,8.3037,8.3306,136800.0
2007-11-21 10:40:00,12.4,12.4,12.36,12.37,97200.0,8.3306,8.3306,8.3037,8.3105,97200.0
2007-11-21 10:45:00,12.37,12.37,12.35,12.36,86800.0,8.3105,8.3105,8.297,8.3037,86800.0
2007-11-21 10:50:00,12.36,12.36,12.3,12.3,144800.0,8.3037,8.3037,8.2634,8.2634,144800.0
2007-11-21 10:55:00,12.3,12.34,12.29,12.31,133200.0,8.2634,8.2903,8.2567,8.2701,133200.0
2007-11-21 11:00:00,12.31,12.31,12.28,12.29,246800.0,8.2701,8.2701,8.25,8.2567,246800.0
2007-11-21 11:05:00,12.29,12.29,12.24,12.24,371600.0,8.2567,8.2567,8.2231,8.2231,371600.0
2007-11-21 11:10:00,12.24,12.26,12.22,12.25,188800.0,8.2231,8.2366,8.2097,8.2298,188800.0
2007-11-21 11:15:00,12.25,12.29,12.25,12.27,107200.0,8.2298,8.2567,8.2298,8.2433,107200.0
2007-11-21 11:20:00,12.26,12.27,12.22,12.24,98800.0,8.2366,8.2433,8.2097,8.2231,98800.0
2007-11-21 11:25:00,12.24,12.28,12.23,12.25,300400.0,8.2231,8.25,8.2164,8.2298,300400.0
2007-11-21 11:30:00,12.24,12.27,12.24,12.24,192000.0,8.2231,8.2433,8.2231,8.2231,192000.0
2007-11-21 11:35:00,12.24,12.29,12.24,12.25,130800.0,8.2231,8.2567,8.2231,8.2298,130800.0
2007-11-21 11:40:00,12.25,12.38,12.25,12.37,146800.0,8.2298,8.3172,8.2298,8.3105,146800.0
2007-11-21 11:45:00,12.36,12.36,12.3,12.32,58400.0,8.3037,8.3037,8.2634,8.2769,58400.0
2007-11-21 11:50:00,12.33,12.35,12.32,12.35,60400.0,8.2836,8.297,8.2769,8.297,60400.0
2007-11-21 11:55:00,12.35,12.35,12.27,12.27,76400.0,8.297,8.297,8.2433,8.2433,76400.0
2007-11-21 12:00:00,12.28,12.33,12.26,12.29,108400.0,8.25,8.2836,8.2366,8.2567,108400.0
2007-11-21 12:05:00,12.29,12.36,12.29,12.34,132400.0,8.2567,8.3037,8.2567,8.2903,132400.0
2007-11-21 12:10:00,12.33,12.37,12.33,12.35,130000.0,8.2836,8.3105,8.2836,8.297,130000.0
2007-11-21 12:15:00,12.34,12.36,12.31,12.35,44000.0,8.2903,8.3037,8.2701,8.297,44000.0
2007-11-21 12:20:00,12.35,12.35,12.33,12.34,47200.0,8.297,8.297,8.2836,8.2903,47200.0
2007-11-21 12:25:00,12.34,12.34,12.31,12.33,57600.0,8.2903,8.2903,8.2701,8.2836,57600.0
2007-11-21 12:30:00,12.32,12.33,12.3,12.3,83600.0,8.2769,8.2836,8.2634,8.2634,83600.0
2007-11-21 12:35:00,12.3,12.32,12.3,12.32,151600.0,8.2634,8.2769,8.2634,8.2769,151600.0
2007-11-21 12:40:00,12.32,12.34,12.31,12.32,156000.0,8.2769,8.2903,8.2701,8.2769,156000.0
2007-11-21 12:45:00,12.32,12.34,12.26,12.3,128800.0,8.2769,8.2903,8.2366,8.2634,128800.0
2007-11-21 12:50:00,12.3,12.32,12.29,12.31,80800.0,8.2634,8.2769,8.2567,8.2701,80800.0
2007-11-21 12:55:00,12.33,12.33,12.29,12.29,74800.0,8.2836,8.2836,8.2567,8.2567,74800.0
2007-11-21 13:00:00,12.3,12.31,12.29,12.3,116000.0,8.2634,8.2701,8.2567,8.2634,116000.0
2007-11-21 13:05:00,12.3,12.31,12.29,12.3,110000.0,8.2634,8.2701,8.2567,8.2634,110000.0
2007-11-21 13:10:00,12.3,12.31,12.29,12.3,86800.0,8.2634,8.2701,8.2567,8.2634,86800.0
2007-11-21 13:15:00,12.29,12.29,12.25,12.27,141200.0,8.2567,8.2567,8.2298,8.2433,141200.0
2007-11-21 13:20:00,12.27,12.28,12.22,12.22,168000.0,8.2433,8.25,8.2097,8.2097,168000.0
2007-11-21 13:25:00,12.22,12.28,12.19,12.27,156400.0,8.2097,8.25,8.1895,8.2433,156400.0
2007-11-21 13:30:00,12.27,12.29,12.23,12.25,58000.0,8.2433,8.2567,8.2164,8.2298,58000.0
2007-11-21 13:35:00,12.25,12.28,12.25,12.27,96400.0,8.2298,8.25,8.2298,8.2433,96400.0
2007-11-21 13:40:00,12.26,12.27,12.21,12.27,169200.0,8.2366,8.2433,8.203,8.2433,169200.0
2007-11-21 13:45:00,12.27,12.29,12.24,12.27,124000.0,8.2433,8.2567,8.2231,8.2433,124000.0
2007-11-21 13:50:00,12.27,12.32,12.25,12.28,180400.0,8.2433,8.2769,8.2298,8.25,180400.0
2007-11-21 13:55:00,12.28,12.36,12.28,12.35,93200.0,8.25,8.3037,8.25,8.297,93200.0
2007-11-21 14:00:00,12.35,12.42,12.33,12.42,140000.0,8.297,8.344,8.2836,8.344,140000.0
2007-11-21 14:05:00,12.42,12.43,12.38,12.43,123600.0,8.344,8.3508,8.3172,8.3508,123600.0
2007-11-21 14:10:00,12.43,12.47,12.39,12.47,103200.0,8.3508,8.3776,8.3239,8.3776,103200.0
2007-11-21 14:15:00,12.47,12.49,12.46,12.47,118000.0,8.3776,8.3911,8.3709,8.3776,118000.0
2007-11-21 14:20:00,12.46,12.49,12.45,12.48,225200.0,8.3709,8.3911,8.3642,8.3844,225200.0
2007-11-21 14:25:00,12.47,12.49,12.43,12.47,161200.0,8.3776,8.3911,8.3508,8.3776,161200.0
2007-11-21 14:30:00,12.47,12.5,12.47,12.5,89200.0,8.3776,8.3978,8.3776,8.3978,89200.0
2007-11-21 14:35:00,12.49,12.5,12.47,12.48,99200.0,8.3911,8.3978,8.3776,8.3844,99200.0
2007-11-21 14:40:00,12.48,12.49,12.47,12.48,110000.0,8.3844,8.3911,8.3776,8.3844,110000.0
2007-11-21 14:45:00,12.48,12.5,12.46,12.48,109600.0,8.3844,8.3978,8.3709,8.3844,109600.0
2007-11-21 14:50:00,12.48,12.51,12.48,12.49,124000.0,8.3844,8.4045,8.3844,8.3911,124000.0
2007-11-21 14:55:00,12.49,12.5,12.48,12.5,181200.0,8.3911,8.3978,8.3844,8.3978,181200.0
2007-11-21 15:00:00,12.5,12.57,12.5,12.55,151200.0,8.3978,8.4448,8.3978,8.4314,151200.0
2007-11-21 15:05:00,12.55,12.56,12.52,12.53,144800.0,8.4314,8.4381,8.4112,8.4179,144800.0
2007-11-21 15:10:00,12.54,12.54,12.42,12.46,179200.0,8.4247,8.4247,8.344,8.3709,179200.0
2007-11-21 15:15:00,12.46,12.49,12.38,12.43,348000.0,8.3709,8.3911,8.3172,8.3508,348000.0
2007-11-21 15:20:00,12.42,12.47,12.42,12.46,173200.0,8.344,8.3776,8.344,8.3709,173200.0
2007-11-21 15:25:00,12.45,12.47,12.37,12.37,182000.0,8.3642,8.3776,8.3105,8.3105,182000.0
2007-11-21 15:30:00,12.37,12.38,12.31,12.33,316400.0,8.3105,8.3172,8.2701,8.2836,316400.0
2007-11-21 15:35:00,12.33,12.45,12.31,12.44,168400.0,8.2836,8.3642,8.2701,8.3575,168400.0
2007-11-21 15:40:00,12.43,12.44,12.32,12.37,226400.0,8.3508,8.3575,8.2769,8.3105,226400.0
2007-11-21 15:45:00,12.37,12.38,12.33,12.35,202000.0,8.3105,8.3172,8.2836,8.297,202000.0
2007-11-21 15:50:00,12.35,12.37,12.34,12.35,227200.0,8.297,8.3105,8.2903,8.297,227200.0
2007-11-21 15:55:00,12.35,12.4,12.34,12.34,440000.0,8.297,8.3306,8.2903,8.2903,440000.0
2007-11-23 09:30:00,12.61,12.63,12.53,12.61,150400.0,8.4717,8.4851,8.4179,8.4717,150400.0
2007-11-23 09:35:00,12.61,12.63,12.5,12.56,168400.0,8.4717,8.4851,8.3978,8.4381,168400.0
2007-11-23 09:40:00,12.55,12.55,12.47,12.5,205200.0,8.4314,8.4314,8.3776,8.3978,205200.0
2007-11-23 09:45:00,12.5,12.5,12.4,12.43,153200.0,8.3978,8.3978,8.3306,8.3508,153200.0
2007-11-23 09:50:00,12.42,12.43,12.34,12.4,150800.0,8.344,8.3508,8.2903,8.3306,150800.0
2007-11-23 09:55:00,12.39,12.42,12.36,12.42,72000.0,8.3239,8.344,8.3037,8.344,72000.0
2007-11-23 10:00:00,12.42,12.5,12.41,12.48,141200.0,8.344,8.3978,8.3373,8.3844,141200.0
2007-11-23 10:05:00,12.48,12.5,12.44,12.47,84000.0,8.3844,8.3978,8.3575,8.3776,84000.0
2007-11-23 10:10:00,12.47,12.49,12.46,12.49,67200.0,8.3776,8.3911,8.3709,8.3911,67200.0
2007-11-23 10:15:00,12.49,12.55,12.49,12.54,80800.0,8.3911,8.4314,8.3911,8.4247,80800.0
2007-11-23 10:20:00,12.54,12.55,12.5,12.51,72000.0,8.4247,8.4314,8.3978,8.4045,72000.0
2007-11-23 10:25:00,12.51,12.51,12.47,12.49,84800.0,8.4045,8.4045,8.3776,8.3911,84800.0
2007-11-23 10:30:00,12.49,12.5,12.49,12.5,54400.0,8.3911,8.3978,8.3911,8.3978,54400.0
2007-11-23 10:35:00,12.5,12.5,12.46,12.46,120800.0,8.3978,8.3978,8.3709,8.3709,120800.0
2007-11-23 10:40:00,12.46,12.5,12.44,12.44,78000.0,8.3709,8.3978,8.3575,8.3575,78000.0
2007-11-23 10:45:00,12.45,12.47,12.44,12.47,38000.0,8.3642,8.3776,8.3575,8.3776,38000.0
2007-11-23 10:50:00,12.46,12.5,12.46,12.47,40000.0,8.3709,8.3978,8.3709,8.3776,40000.0
2007-11-23 10:55:00,12.47,12.5,12.46,12.49,42800.0,8.3776,8.3978,8.3709,8.3911,42800.0
2007-11-23 11:00:00,12.5,12.5,12.48,12.49,66000.0,8.3978,8.3978,8.3844,8.3911,66000.0
2007-11-23 11:05:00,12.49,12.5,12.48,12.5,103200.0,8.3911,8.3978,8.3844,8.3978,103200.0
2007-11-23 11:10:00,12.5,12.5,12.49,12.5,64000.0,8.3978,8.3978,8.3911,8.3978,64000.0
2007-11-23 11:15:00,12.5,12.5,12.5,12.5,78800.0,8.3978,8.3978,8.3978,8.3978,78800.0
2007-11-23 11:20:00,12.5,12.51,12.49,12.5,104400.0,8.3978,8.4045,8.3911,8.3978,104400.0
2007-11-23 11:25:00,12.51,12.55,12.5,12.51,80800.0,8.4045,8.4314,8.3978,8.4045,80800.0
2007-11-23 11:30:00,12.51,12.52,12.49,12.5,73200.0,8.4045,8.4112,8.3911,8.3978,73200.0
2007-11-23 11:35:00,12.5,12.51,12.49,12.51,50400.0,8.3978,8.4045,8.3911,8.4045,50400.0
2007-11-23 11:40:00,12.51,12.52,12.5,12.52,128400.0,8.4045,8.4112,8.3978,8.4112,128400.0
2007-11-23 11:45:00,12.52,12.52,12.5,12.51,50800.0,8.4112,8.4112,8.3978,8.4045,50800.0
2007-11-23 11:50:00,12.51,12.52,12.5,12.52,61600.0,8.4045,8.4112,8.3978,8.4112,61600.0
2007-11-23 11:55:00,12.52,12.54,12.52,12.54,76400.0,8.4112,8.4247,8.4112,8.4247,76400.0
2007-11-23 12:00:00,12.54,12.59,12.54,12.59,84800.0,8.4247,8.4583,8.4247,8.4583,84800.0
2007-11-23 12:05:00,12.59,12.6,12.56,12.58,98800.0,8.4583,8.465,8.4381,8.4515,98800.0
2007-11-23 12:10:00,12.59,12.67,12.58,12.62,84800.0,8.4583,8.512,8.4515,8.4784,84800.0
2007-11-23 12:15:00,12.62,12.62,12.59,12.62,60400.0,8.4784,8.4784,8.4583,8.4784,60400.0
2007-11-23 12:20:00,12.61,12.65,12.61,12.63,75600.0,8.4717,8.4986,8.4717,8.4851,75600.0
2007-11-23 12:25:00,12.63,12.65,12.62,12.63,43600.0,8.4851,8.4986,8.4784,8.4851,43600.0
2007-11-23 12:30:00,12.63,12.65,12.62,12.65,146800.0,8.4851,8.4986,8.4784,8.4986,146800.0
2007-11-23 12:35:00,12.65,12.65,12.6,12.63,140000.0,8.4986,8.4986,8.465,8.4851,140000.0
2007-11-23 12:40:00,12.63,12.65,12.58,12.61,150800.0,8.4851,8.4986,8.4515,8.4717,150800.0
2007-11-23 12:45:00,12.62,12.63,12.59,12.6,93600.0,8.4784,8.4851,8.4583,8.465,93600.0
2007-11-23 12:50:00,12.6,12.6,12.55,12.56,75200.0,8.465,8.465,8.4314,8.4381,75200.0
2007-11-23 12:55:00,12.56,12.56,12.51,12.54,139600.0,8.4381,8.4381,8.4045,8.4247,139600.0
2007-11-26 09:30:00,12.75,12.81,12.7,12.73,366800.0,8.5657,8.6061,8.5322,8.5523,366800.0
2007-11-26 09:35:00,12.72,12.83,12.65,12.83,427200.0,8.5456,8.6195,8.4986,8.6195,427200.0
2007-11-26 09:40:00,12.83,12.83,12.77,12.79,288800.0,8.6195,8.6195,8.5792,8.5926,288800.0
2007-11-26 09:45:00,12.79,12.86,12.69,12.71,417600.0,8.5926,8.6396,8.5254,8.5389,417600.0
2007-11-26 09:50:00,12.71,12.77,12.69,12.7,286800.0,8.5389,8.5792,8.5254,8.5322,286800.0
2007-11-26 09:55:00,12.7,12.71,12.64,12.7,314400.0,8.5322,8.5389,8.4918,8.5322,314400.0
2007-11-26 10:00:00,12.7,12.78,12.65,12.75,272800.0,8.5322,8.5859,8.4986,8.5657,272800.0
2007-11-26 10:05:00,12.75,12.86,12.74,12.76,544400.0,8.5657,8.6396,8.559,8.5725,544400.0
2007-11-26 10:10:00,12.76,12.79,12.76,12.78,318400.0,8.5725,8.5926,8.5725,8.5859,318400.0
2007-11-26 10:15:00,12.77,12.83,12.77,12.79,208400.0,8.5792,8.6195,8.5792,8.5926,208400.0
2007-11-26 10:20:00,12.79,12.85,12.78,12.82,138800.0,8.5926,8.6329,8.5859,8.6128,138800.0
2007-11-26 10:25:00,12.82,12.85,12.8,12.83,312800.0,8.6128,8.6329,8.5993,8.6195,312800.0
2007-11-26 10:30:00,12.83,12.85,12.81,12.85,211600.0,8.6195,8.6329,8.6061,8.6329,211600.0
2007-11-26 10:35:00,12.85,12.91,12.82,12.88,251600.0,8.6329,8.6732,8.6128,8.6531,251600.0
2007-11-26 10:40:00,12.89,12.9,12.8,12.81,271600.0,8.6598,8.6665,8.5993,8.6061,271600.0
2007-11-26 10:45:00,12.81,12.89,12.77,12.88,124000.0,8.6061,8.6598,8.5792,8.6531,124000.0
2007-11-26 10:50:00,12.88,12.89,12.83,12.84,266400.0,8.6531,8.6598,8.6195,8.6262,266400.0
2007-11-26 10:55:00,12.84,12.84,12.75,12.8,250800.0,8.6262,8.6262,8.5657,8.5993,250800.0
2007-11-26 11:00:00,12.79,12.83,12.78,12.82,137600.0,8.5926,8.6195,8.5859,8.6128,137600.0
2007-11-26 11:05:00,12.82,12.89,12.81,12.83,278000.0,8.6128,8.6598,8.6061,8.6195,278000.0
2007-11-26 11:10:00,12.83,12.89,12.83,12.88,146000.0,8.6195,8.6598,8.6195,8.6531,146000.0
2007-11-26 11:15:00,12.88,12.93,12.86,12.92,165200.0,8.6531,8.6867,8.6396,8.68,165200.0
2007-11-26 11:20:00,12.92,12.99,12.92,12.97,200000.0,8.68,8.727,8.68,8.7135,200000.0
2007-11-26 11:25:00,12.97,13.02,12.93,12.93,242400.0,8.7135,8.7471,8.6867,8.6867,242400.0
2007-11-26 11:30:00,12.93,13.0,12.91,12.98,133200.0,8.6867,8.7337,8.6732,8.7203,133200.0
2007-11-26 11:35:00,12.98,13.03,12.95,12.96,143200.0,8.7203,8.7539,8.7001,8.7068,143200.0
2007-11-26 11:40:00,12.97,12.98,12.93,12.97,115600.0,8.7135,8.7203,8.6867,8.7135,115600.0
2007-11-26 11:45:00,12.97,12.97,12.91,12.93,150800.0,8.7135,8.7135,8.6732,8.6867,150800.0
2007-11-26 11:50:00,12.93,12.93,12.91,12.92,125600.0,8.6867,8.6867,8.6732,8.68,125600.0
2007-11-26 11:55:00,12.92,12.94,12.91,12.92,167600.0,8.68,8.6934,8.6732,8.68,167600.0
2007-11-26 12:00:00,12.92,12.93,12.87,12.88,74800.0,8.68,8.6867,8.6464,8.6531,74800.0
2007-11-26 12:05:00,12.88,12.89,12.8,12.81,108000.0,8.6531,8.6598,8.5993,8.6061,108000.0
2007-11-26 12:10:00,12.81,12.88,12.81,12.85,131200.0,8.6061,8.6531,8.6061,8.6329,131200.0
2007-11-26 12:15:00,12.85,12.89,12.81,12.84,165200.0,8.6329,8.6598,8.6061,8.6262,165200.0
2007-11-26 12:20:00,12.84,12.9,12.84,12.86,110400.0,8.6262,8.6665,8.6262,8.6396,110400.0
2007-11-26 12:25:00,12.86,12.91,12.86,12.89,117200.0,8.6396,8.6732,8.6396,8.6598,117200.0
2007-11-26 12:30:00,12.9,12.94,12.9,12.94,96000.0,8.6665,8.6934,8.6665,8.6934,96000.0
2007-11-26 12:35:00,12.94,12.98,12.92,12.92,97600.0,8.6934,8.7203,8.68,8.68,97600.0
2007-11-26 12:40:00,12.92,12.97,12.88,12.97,111600.0,8.68,8.7135,8.6531,8.7135,111600.0
2007-11-26 12:45:00,12.97,13.0,12.93,12.94,232000.0,8.7135,8.7337,8.6867,8.6934,232000.0
2007-11-26 12:50:00,12.95,12.99,12.92,12.97,138800.0,8.7001,8.727,8.68,8.7135,138800.0
2007-11-26 12:55:00,12.97,13.0,12.96,12.99,161200.0,8.7135,8.7337,8.7068,8.727,161200.0
2007-11-26 13:00:00,12.99,13.02,12.99,13.01,185200.0,8.727,8.7471,8.727,8.7404,185200.0
2007-11-26 13:05:00,13.01,13.05,12.98,12.99,208000.0,8.7404,8.7673,8.7203,8.727,208000.0
2007-11-26 13:10:00,12.99,13.01,12.98,12.99,66400.0,8.727,8.7404,8.7203,8.727,66400.0
2007-11-26 13:15:00,13.0,13.01,12.99,13.0,68400.0,8.7337,8.7404,8.727,8.7337,68400.0
2007-11-26 13:20:00,12.99,13.03,12.99,13.01,126000.0,8.727,8.7539,8.727,8.7404,126000.0
2007-11-26 13:25:00,13.01,13.02,13.0,13.01,127600.0,8.7404,8.7471,8.7337,8.7404,127600.0
2007-11-26 13:30:00,13.02,13.02,13.01,13.01,132800.0,8.7471,8.7471,8.7404,8.7404,132800.0
2007-11-26 13:35:00,13.01,13.03,13.0,13.03,66400.0,8.7404,8.7539,8.7337,8.7539,66400.0
2007-11-26 13:40:00,13.03,13.05,13.0,13.0,74800.0,8.7539,8.7673,8.7337,8.7337,74800.0
2007-11-26 13:45:00,13.0,13.01,12.96,12.98,142000.0,8.7337,8.7404,8.7068,8.7203,142000.0
2007-11-26 13:50:00,12.98,13.01,12.96,12.98,167200.0,8.7203,8.7404,8.7068,8.7203,167200.0
2007-11-26 13:55:00,12.98,13.0,12.97,12.99,57200.0,8.7203,8.7337,8.7135,8.727,57200.0
2007-11-26 14:00:00,12.99,13.01,12.97,13.01,99200.0,8.727,8.7404,8.7135,8.7404,99200.0
2007-11-26 14:05:00,13.01,13.02,12.97,12.99,83600.0,8.7404,8.7471,8.7135,8.727,83600.0
2007-11-26 14:10:00,12.99,13.04,12.98,13.02,307600.0,8.727,8.7606,8.7203,8.7471,307600.0
2007-11-26 14:15:00,13.02,13.08,13.01,13.06,140400.0,8.7471,8.7874,8.7404,8.774,140400.0
2007-11-26 14:20:00,13.05,13.06,13.02,13.04,104800.0,8.7673,8.774,8.7471,8.7606,104800.0
2007-11-26 14:25:00,13.04,13.11,13.04,13.09,152400.0,8.7606,8.8076,8.7606,8.7942,152400.0
2007-11-26 14:30:00,13.09,13.21,13.09,13.19,318400.0,8.7942,8.8748,8.7942,8.8613,318400.0
2007-11-26 14:35:00,13.18,13.24,13.15,13.17,302400.0,8.8546,8.8949,8.8345,8.8479,302400.0
2007-11-26 14:40:00,13.17,13.19,13.06,13.06,148000.0,8.8479,8.8613,8.774,8.774,148000.0
2007-11-26 14:45:00,13.07,13.08,13.01,13.04,130800.0,8.7807,8.7874,8.7404,8.7606,130800.0
2007-11-26 14:50:00,13.03,13.06,13.02,13.03,57600.0,8.7539,8.774,8.7471,8.7539,57600.0
2007-11-26 14:55:00,13.03,13.03,13.0,13.02,84800.0,8.7539,8.7539,8.7337,8.7471,84800.0
2007-11-26 15:00:00,13.03,13.03,12.98,13.02,215200.0,8.7539,8.7539,8.7203,8.7471,215200.0
2007-11-26 15:05:00,13.03,13.03,12.97,13.03,144400.0,8.7539,8.7539,8.7135,8.7539,144400.0
2007-11-26 15:10:00,13.03,13.03,13.0,13.02,287200.0,8.7539,8.7539,8.7337,8.7471,287200.0
2007-11-26 15:15:00,13.02,13.03,12.99,12.99,202400.0,8.7471,8.7539,8.727,8.727,202400.0
2007-11-26 15:20:00,13.0,13.01,12.91,12.93,324800.0,8.7337,8.7404,8.6732,8.6867,324800.0
2007-11-26 15:25:00,12.93,13.0,12.92,12.98,226800.0,8.6867,8.7337,8.68,8.7203,226800.0
2007-11-26 15:30:00,12.98,12.99,12.92,12.92,254000.0,8.7203,8.727,8.68,8.68,254000.0
2007-11-26 15:35:00,12.92,12.92,12.82,12.84,238000.0,8.68,8.68,8.6128,8.6262,238000.0
2007-11-26 15:40:00,12.84,12.86,12.81,12.86,260400.0,8.6262,8.6396,8.6061,8.6396,260400.0
2007-11-26 15:45:00,12.86,12.95,12.86,12.9,180400.0,8.6396,8.7001,8.6396,8.6665,180400.0
2007-11-26 15:50:00,12.9,12.93,12.81,12.83,206400.0,8.6665,8.6867,8.6061,8.6195,206400.0
2007-11-26 15:55:00,12.84,12.88,12.83,12.87,280000.0,8.6262,8.6531,8.6195,8.6464,280000.0
2007-11-27 09:30:00,13.08,13.21,13.06,13.08,223200.0,8.7874,8.8748,8.774,8.7874,223200.0
2007-11-27 09:35:00,13.1,13.14,13.08,13.13,263600.0,8.8009,8.8278,8.7874,8.821,263600.0
2007-11-27 09:40:00,13.13,13.17,13.13,13.14,264400.0,8.821,8.8479,8.821,8.8278,264400.0
2007-11-27 09:45:00,13.14,13.15,13.13,13.14,302000.0,8.8278,8.8345,8.821,8.8278,302000.0
2007-11-27 09:50:00,13.14,13.18,13.13,13.15,498800.0,8.8278,8.8546,8.821,8.8345,498800.0
2007-11-27 09:55:00,13.15,13.18,13.13,13.14,234000.0,8.8345,8.8546,8.821,8.8278,234000.0
2007-11-27 10:00:00,13.13,13.15,13.09,13.14,329600.0,8.821,8.8345,8.7942,8.8278,329600.0
2007-11-27 10:05:00,13.13,13.15,13.08,13.11,287200.0,8.821,8.8345,8.7874,8.8076,287200.0
2007-11-27 10:10:00,13.11,13.13,13.09,13.1,374400.0,8.8076,8.821,8.7942,8.8009,374400.0
2007-11-27 10:15:00,13.09,13.14,13.04,13.14,206800.0,8.7942,8.8278,8.7606,8.8278,206800.0
2007-11-27 10:20:00,13.14,13.17,13.1,13.16,194000.0,8.8278,8.8479,8.8009,8.8412,194000.0
2007-11-27 10:25:00,13.17,13.22,13.14,13.22,187200.0,8.8479,8.8815,8.8278,8.8815,187200.0
2007-11-27 10:30:00,13.21,13.25,13.2,13.21,248000.0,8.8748,8.9017,8.8681,8.8748,248000.0
2007-11-27 10:35:00,13.21,13.24,13.21,13.24,88800.0,8.8748,8.8949,8.8748,8.8949,88800.0
2007-11-27 10:40:00,13.24,13.24,13.21,13.22,111200.0,8.8949,8.8949,8.8748,8.8815,111200.0
2007-11-27 10:45:00,13.22,13.3,13.22,13.3,260400.0,8.8815,8.9352,8.8815,8.9352,260400.0
2007-11-27 10:50:00,13.3,13.35,13.27,13.35,199600.0,8.9352,8.9688,8.9151,8.9688,199600.0
2007-11-27 10:55:00,13.35,13.43,13.33,13.43,244400.0,8.9688,9.0226,8.9554,9.0226,244400.0
2007-11-27 11:00:00,13.43,13.46,13.33,13.38,266000.0,9.0226,9.0427,8.9554,8.989,266000.0
2007-11-27 11:05:00,13.38,13.42,13.31,13.31,198400.0,8.989,9.0159,8.942,8.942,198400.0
2007-11-27 11:10:00,13.3,13.33,13.26,13.27,198800.0,8.9352,8.9554,8.9084,8.9151,198800.0
2007-11-27 11:15:00,13.27,13.31,13.27,13.31,84400.0,8.9151,8.942,8.9151,8.942,84400.0
2007-11-27 11:20:00,13.31,13.31,13.26,13.27,138400.0,8.942,8.942,8.9084,8.9151,138400.0
2007-11-27 11:25:00,13.28,13.42,13.26,13.39,232000.0,8.9218,9.0159,8.9084,8.9957,232000.0
2007-11-27 11:30:00,13.39,13.44,13.38,13.42,167600.0,8.9957,9.0293,8.989,9.0159,167600.0
2007-11-27 11:35:00,13.42,13.44,13.39,13.4,189200.0,9.0159,9.0293,8.9957,9.0024,189200.0
2007-11-27 11:40:00,13.4,13.4,13.28,13.29,76400.0,9.0024,9.0024,8.9218,8.9285,76400.0
2007-11-27 11:45:00,13.29,13.33,13.25,13.27,173200.0,8.9285,8.9554,8.9017,8.9151,173200.0
2007-11-27 11:50:00,13.28,13.28,13.22,13.25,124000.0,8.9218,8.9218,8.8815,8.9017,124000.0
2007-11-27 11:55:00,13.25,13.28,13.25,13.27,54400.0,8.9017,8.9218,8.9017,8.9151,54400.0
2007-11-27 12:00:00,13.26,13.29,13.23,13.24,74000.0,8.9084,8.9285,8.8882,8.8949,74000.0
2007-11-27 12:05:00,13.24,13.26,13.21,13.24,68800.0,8.8949,8.9084,8.8748,8.8949,68800.0
2007-11-27 12:10:00,13.24,13.24,13.21,13.21,79200.0,8.8949,8.8949,8.8748,8.8748,79200.0
2007-11-27 12:15:00,13.22,13.25,13.21,13.25,74400.0,8.8815,8.9017,8.8748,8.9017,74400.0
2007-11-27 12:20:00,13.24,13.26,13.22,13.24,70800.0,8.8949,8.9084,8.8815,8.8949,70800.0
2007-11-27 12:25:00,13.24,13.25,13.21,13.25,54800.0,8.8949,8.9017,8.8748,8.9017,54800.0
2007-11-27 12:30:00,13.25,13.3,13.24,13.28,89600.0,8.9017,8.9352,8.8949,8.9218,89600.0
2007-11-27 12:35:00,13.28,13.4,13.27,13.35,170000.0,8.9218,9.0024,8.9151,8.9688,170000.0
2007-11-27 12:40:00,13.35,13.37,13.31,13.33,60800.0,8.9688,8.9823,8.942,8.9554,60800.0
2007-11-27 12:45:00,13.33,13.36,13.31,13.33,44000.0,8.9554,8.9756,8.942,8.9554,44000.0
2007-11-27 12:50:00,13.31,13.32,13.27,13.31,54000.0,8.942,8.9487,8.9151,8.942,54000.0
2007-11-27 12:55:00,13.31,13.31,13.26,13.26,35200.0,8.942,8.942,8.9084,8.9084,35200.0
2007-11-27 13:00:00,13.26,13.29,13.26,13.28,32000.0,8.9084,8.9285,8.9084,8.9218,32000.0
2007-11-27 13:05:00,13.27,13.28,13.25,13.26,76400.0,8.9151,8.9218,8.9017,8.9084,76400.0
2007-11-27 13:10:00,13.26,13.32,13.26,13.31,114000.0,8.9084,8.9487,8.9084,8.942,114000.0
2007-11-27 13:15:00,13.32,13.33,13.3,13.32,74400.0,8.9487,8.9554,8.9352,8.9487,74400.0
2007-11-27 13:20:00,13.32,13.32,13.29,13.31,124000.0,8.9487,8.9487,8.9285,8.942,124000.0
2007-11-27 13:25:00,13.31,13.33,13.3,13.3,56000.0,8.942,8.9554,8.9352,8.9352,56000.0
2007-11-27 13:30:00,13.3,13.32,13.29,13.31,51200.0,8.9352,8.9487,8.9285,8.942,51200.0
2007-11-27 13:35:00,13.31,13.33,13.29,13.31,66400.0,8.942,8.9554,8.9285,8.942,66400.0
2007-11-27 13:40:00,13.31,13.31,13.28,13.28,85600.0,8.942,8.942,8.9218,8.9218,85600.0
2007-11-27 13:45:00,13.28,13.33,13.26,13.3,135600.0,8.9218,8.9554,8.9084,8.9352,135600.0
2007-11-27 13:50:00,13.31,13.31,13.22,13.22,116800.0,8.942,8.942,8.8815,8.8815,116800.0
2007-11-27 13:55:00,13.22,13.26,13.2,13.26,66800.0,8.8815,8.9084,8.8681,8.9084,66800.0
2007-11-27 14:00:00,13.24,13.25,13.17,13.17,116000.0,8.8949,8.9017,8.8479,8.8479,116000.0
2007-11-27 14:05:00,13.16,13.24,13.16,13.22,114800.0,8.8412,8.8949,8.8412,8.8815,114800.0
2007-11-27 14:10:00,13.22,13.28,13.22,13.28,114400.0,8.8815,8.9218,8.8815,8.9218,114400.0
2007-11-27 14:15:00,13.28,13.31,13.26,13.3,138000.0,8.9218,8.942,8.9084,8.9352,138000.0
2007-11-27 14:20:00,13.3,13.31,13.26,13.29,124400.0,8.9352,8.942,8.9084,8.9285,124400.0
2007-11-27 14:25:00,13.29,13.3,13.24,13.26,132000.0,8.9285,8.9352,8.8949,8.9084,132000.0
2007-11-27 14:30:00,13.26,13.3,13.26,13.26,152800.0,8.9084,8.9352,8.9084,8.9084,152800.0
2007-11-27 14:35:00,13.26,13.28,13.14,13.24,164800.0,8.9084,8.9218,8.8278,8.8949,164800.0
2007-11-27 14:40:00,13.24,13.24,13.16,13.21,117200.0,8.8949,8.8949,8.8412,8.8748,117200.0
2007-11-27 14:45:00,13.21,13.25,13.21,13.22,156000.0,8.8748,8.9017,8.8748,8.8815,156000.0
2007-11-27 14:50:00,13.22,13.29,13.19,13.22,135600.0,8.8815,8.9285,8.8613,8.8815,135600.0
2007-11-27 14:55:00,13.21,13.24,13.19,13.2,93200.0,8.8748,8.8949,8.8613,8.8681,93200.0
2007-11-27 15:00:00,13.2,13.24,13.15,13.17,150800.0,8.8681,8.8949,8.8345,8.8479,150800.0
2007-11-27 15:05:00,13.18,13.22,13.15,13.19,138000.0,8.8546,8.8815,8.8345,8.8613,138000.0
2007-11-27 15:10:00,13.19,13.25,13.18,13.23,118000.0,8.8613,8.9017,8.8546,8.8882,118000.0
2007-11-27 15:15:00,13.22,13.23,13.18,13.2,126800.0,8.8815,8.8882,8.8546,8.8681,126800.0
2007-11-27 15:20:00,13.2,13.23,13.18,13.21,147200.0,8.8681,8.8882,8.8546,8.8748,147200.0
2007-11-27 15:25:00,13.22,13.24,13.17,13.21,219200.0,8.8815,8.8949,8.8479,8.8748,219200.0
2007-11-27 15:30:00,13.21,13.23,13.18,13.22,99200.0,8.8748,8.8882,8.8546,8.8815,99200.0
2007-11-27 15:35:00,13.22,13.28,13.22,13.22,191600.0,8.8815,8.9218,8.8815,8.8815,191600.0
2007-11-27 15:40:00,13.24,13.29,13.22,13.25,187600.0,8.8949,8.9285,8.8815,8.9017,187600.0
2007-11-27 15:45:00,13.24,13.26,13.2,13.22,181200.0,8.8949,8.9084,8.8681,8.8815,181200.0
2007-11-27 15:50:00,13.21,13.27,13.21,13.27,190400.0,8.8748,8.9151,8.8748,8.9151,190400.0
2007-11-27 15:55:00,13.27,13.3,13.24,13.26,247200.0,8.9151,8.9352,8.8949,8.9084,247200.0
2007-11-28 09:30:00,13.58,13.66,13.54,13.6,426000.0,9.1234,9.1771,9.0965,9.1368,426000.0
2007-11-28 09:35:00,13.6,13.67,13.6,13.65,150400.0,9.1368,9.1838,9.1368,9.1704,150400.0
2007-11-28 09:40:00,13.65,13.68,12.8,13.57,230000.0,9.1704,9.1905,8.5993,9.1166,230000.0
2007-11-28 09:45:00,13.57,13.68,13.57,13.67,251600.0,9.1166,9.1905,9.1166,9.1838,251600.0
2007-11-28 09:50:00,13.68,13.74,13.67,13.72,235200.0,9.1905,9.2309,9.1838,9.2174,235200.0
2007-11-28 09:55:00,13.73,13.73,13.67,13.72,234800.0,9.2241,9.2241,9.1838,9.2174,234800.0
2007-11-28 10:00:00,13.71,13.74,13.68,13.71,227200.0,9.2107,9.2309,9.1905,9.2107,227200.0
2007-11-28 10:05:00,13.71,13.72,13.68,13.71,197600.0,9.2107,9.2174,9.1905,9.2107,197600.0
2007-11-28 10:10:00,13.71,13.73,13.68,13.72,293600.0,9.2107,9.2241,9.1905,9.2174,293600.0
2007-11-28 10:15:00,13.73,13.8,13.69,13.74,266000.0,9.2241,9.2712,9.1973,9.2309,266000.0
2007-11-28 10:20:00,13.76,13.81,13.74,13.81,316000.0,9.2443,9.2779,9.2309,9.2779,316000.0
2007-11-28 10:25:00,13.81,13.87,13.81,13.82,202800.0,9.2779,9.3182,9.2779,9.2846,202800.0
2007-11-28 10:30:00,13.82,13.9,13.82,13.88,245200.0,9.2846,9.3383,9.2846,9.3249,245200.0
2007-11-28 10:35:00,13.88,13.96,13.88,13.96,306400.0,9.3249,9.3787,9.3249,9.3787,306400.0
2007-11-28 10:40:00,13.95,14.0,13.95,13.99,245600.0,9.3719,9.4055,9.3719,9.3988,245600.0
2007-11-28 10:45:00,13.99,14.01,13.88,13.9,299600.0,9.3988,9.4122,9.3249,9.3383,299600.0
2007-11-28 10:50:00,13.91,13.95,13.89,13.91,186800.0,9.3451,9.3719,9.3316,9.3451,186800.0
2007-11-28 10:55:00,13.92,13.92,13.78,13.78,216000.0,9.3518,9.3518,9.2577,9.2577,216000.0
2007-11-28 11:00:00,13.78,13.81,13.76,13.78,91600.0,9.2577,9.2779,9.2443,9.2577,91600.0
2007-11-28 11:05:00,13.78,13.78,13.72,13.74,153600.0,9.2577,9.2577,9.2174,9.2309,153600.0
2007-11-28 11:10:00,13.74,13.76,13.72,13.75,123600.0,9.2309,9.2443,9.2174,9.2376,123600.0
2007-11-28 11:15:00,13.75,13.77,13.71,13.74,270800.0,9.2376,9.251,9.2107,9.2309,270800.0
2007-11-28 11:20:00,13.74,13.76,13.7,13.76,109600.0,9.2309,9.2443,9.204,9.2443,109600.0
2007-11-28 11:25:00,13.75,13.76,13.72,13.74,214400.0,9.2376,9.2443,9.2174,9.2309,214400.0
2007-11-28 11:30:00,13.74,13.75,13.72,13.74,134400.0,9.2309,9.2376,9.2174,9.2309,134400.0
2007-11-28 11:35:00,13.73,13.8,13.73,13.74,162000.0,9.2241,9.2712,9.2241,9.2309,162000.0
2007-11-28 11:40:00,13.74,13.81,13.74,13.75,123600.0,9.2309,9.2779,9.2309,9.2376,123600.0
2007-11-28 11:45:00,13.74,13.76,13.74,13.74,86800.0,9.2309,9.2443,9.2309,9.2309,86800.0
2007-11-28 11:50:00,13.74,13.75,13.73,13.73,74000.0,9.2309,9.2376,9.2241,9.2241,74000.0
2007-11-28 11:55:00,13.74,13.74,13.72,13.74,122400.0,9.2309,9.2309,9.2174,9.2309,122400.0
2007-11-28 12:00:00,13.74,13.78,13.74,13.76,191600.0,9.2309,9.2577,9.2309,9.2443,191600.0
2007-11-28 12:05:00,13.76,13.86,13.76,13.85,112800.0,9.2443,9.3115,9.2443,9.3048,112800.0
2007-11-28 12:10:00,13.85,13.86,13.76,13.78,170400.0,9.3048,9.3115,9.2443,9.2577,170400.0
2007-11-28 12:15:00,13.77,13.79,13.74,13.79,91600.0,9.251,9.2644,9.2309,9.2644,91600.0
2007-11-28 12:20:00,13.78,13.8,13.75,13.8,120400.0,9.2577,9.2712,9.2376,9.2712,120400.0
2007-11-28 12:25:00,13.8,13.86,13.8,13.86,97200.0,9.2712,9.3115,9.2712,9.3115,97200.0
2007-11-28 12:30:00,13.86,13.88,13.84,13.87,103200.0,9.3115,9.3249,9.298,9.3182,103200.0
2007-11-28 12:35:00,13.88,13.88,13.83,13.83,55200.0,9.3249,9.3249,9.2913,9.2913,55200.0
2007-11-28 12:40:00,13.84,13.88,13.83,13.83,181200.0,9.298,9.3249,9.2913,9.2913,181200.0
2007-11-28 12:45:00,13.82,13.83,13.74,13.77,184000.0,9.2846,9.2913,9.2309,9.251,184000.0
2007-11-28 12:50:00,13.77,13.83,13.76,13.83,104800.0,9.251,9.2913,9.2443,9.2913,104800.0
2007-11-28 12:55:00,13.84,13.84,13.81,13.84,85200.0,9.298,9.298,9.2779,9.298,85200.0
2007-11-28 13:00:00,13.84,13.88,13.84,13.87,131200.0,9.298,9.3249,9.298,9.3182,131200.0
2007-11-28 13:05:00,13.87,13.88,13.82,13.84,58400.0,9.3182,9.3249,9.2846,9.298,58400.0
2007-11-28 13:10:00,13.84,13.89,13.84,13.87,74000.0,9.298,9.3316,9.298,9.3182,74000.0
2007-11-28 13:15:00,13.87,13.95,13.85,13.93,192000.0,9.3182,9.3719,9.3048,9.3585,192000.0
2007-11-28 13:20:00,13.92,13.94,13.91,13.94,92400.0,9.3518,9.3652,9.3451,9.3652,92400.0
2007-11-28 13:25:00,13.94,13.95,13.9,13.92,91200.0,9.3652,9.3719,9.3383,9.3518,91200.0
2007-11-28 13:30:00,13.92,13.96,13.88,13.92,99600.0,9.3518,9.3787,9.3249,9.3518,99600.0
2007-11-28 13:35:00,13.92,13.94,13.87,13.94,139600.0,9.3518,9.3652,9.3182,9.3652,139600.0
2007-11-28 13:40:00,13.94,13.96,13.91,13.95,146800.0,9.3652,9.3787,9.3451,9.3719,146800.0
2007-11-28 13:45:00,13.95,13.98,13.95,13.98,131600.0,9.3719,9.3921,9.3719,9.3921,131600.0
2007-11-28 13:50:00,13.98,13.98,13.94,13.95,159200.0,9.3921,9.3921,9.3652,9.3719,159200.0
2007-11-28 13:55:00,13.95,13.99,13.91,13.92,157600.0,9.3719,9.3988,9.3451,9.3518,157600.0
2007-11-28 14:00:00,13.93,13.99,13.91,13.97,97600.0,9.3585,9.3988,9.3451,9.3854,97600.0
2007-11-28 14:05:00,13.96,13.99,13.93,13.99,111600.0,9.3787,9.3988,9.3585,9.3988,111600.0
2007-11-28 14:10:00,13.98,14.0,13.95,13.99,187200.0,9.3921,9.4055,9.3719,9.3988,187200.0
2007-11-28 14:15:00,13.99,14.0,13.97,13.98,124000.0,9.3988,9.4055,9.3854,9.3921,124000.0
2007-11-28 14:20:00,13.99,14.01,13.97,13.97,280800.0,9.3988,9.4122,9.3854,9.3854,280800.0
2007-11-28 14:25:00,13.97,13.99,13.93,13.93,74800.0,9.3854,9.3988,9.3585,9.3585,74800.0
2007-11-28 14:30:00,13.93,13.96,13.9,13.95,71600.0,9.3585,9.3787,9.3383,9.3719,71600.0
2007-11-28 14:35:00,13.95,13.99,13.95,13.97,55200.0,9.3719,9.3988,9.3719,9.3854,55200.0
2007-11-28 14:40:00,13.97,13.97,13.89,13.9,90400.0,9.3854,9.3854,9.3316,9.3383,90400.0
2007-11-28 14:45:00,13.9,13.92,13.84,13.9,91600.0,9.3383,9.3518,9.298,9.3383,91600.0
2007-11-28 14:50:00,13.9,13.93,13.9,13.92,72400.0,9.3383,9.3585,9.3383,9.3518,72400.0
2007-11-28 14:55:00,13.92,13.94,13.89,13.94,63200.0,9.3518,9.3652,9.3316,9.3652,63200.0
2007-11-28 15:00:00,13.94,13.95,13.9,13.94,80800.0,9.3652,9.3719,9.3383,9.3652,80800.0
2007-11-28 15:05:00,13.94,13.97,13.91,13.95,114400.0,9.3652,9.3854,9.3451,9.3719,114400.0
2007-11-28 15:10:00,13.95,14.0,13.94,13.96,143600.0,9.3719,9.4055,9.3652,9.3787,143600.0
2007-11-28 15:15:00,13.96,14.01,13.96,14.0,266800.0,9.3787,9.4122,9.3787,9.4055,266800.0
2007-11-28 15:20:00,14.0,14.01,13.99,14.0,143600.0,9.4055,9.4122,9.3988,9.4055,143600.0
2007-11-28 15:25:00,14.0,14.01,13.97,14.0,233200.0,9.4055,9.4122,9.3854,9.4055,233200.0
2007-11-28 15:30:00,14.0,14.01,13.95,13.96,123600.0,9.4055,9.4122,9.3719,9.3787,123600.0
2007-11-28 15:35:00,13.95,14.0,13.93,13.97,237200.0,9.3719,9.4055,9.3585,9.3854,237200.0
2007-11-28 15:40:00,13.97,13.97,13.83,13.87,323200.0,9.3854,9.3854,9.2913,9.3182,323200.0
2007-11-28 15:45:00,13.87,13.92,13.83,13.83,214800.0,9.3182,9.3518,9.2913,9.2913,214800.0
2007-11-28 15:50:00,13.83,13.88,13.83,13.85,293600.0,9.2913,9.3249,9.2913,9.3048,293600.0
2007-11-28 15:55:00,13.85,13.95,13.84,13.93,343600.0,9.3048,9.3719,9.298,9.3585,343600.0
2007-11-29 09:30:00,14.15,14.15,13.9,13.94,256000.0,9.5063,9.5063,9.3383,9.3652,256000.0
2007-11-29 09:35:00,13.94,14.04,13.94,14.04,198800.0,9.3652,9.4324,9.3652,9.4324,198800.0
2007-11-29 09:40:00,14.04,14.13,14.03,14.1,182400.0,9.4324,9.4929,9.4257,9.4727,182400.0
2007-11-29 09:45:00,14.1,14.1,14.04,14.04,150400.0,9.4727,9.4727,9.4324,9.4324,150400.0
2007-11-29 09:50:00,14.04,14.04,13.86,13.89,202400.0,9.4324,9.4324,9.3115,9.3316,202400.0
2007-11-29 09:55:00,13.88,13.93,13.86,13.91,155600.0,9.3249,9.3585,9.3115,9.3451,155600.0
2007-11-29 10:00:00,13.91,13.93,13.83,13.83,166400.0,9.3451,9.3585,9.2913,9.2913,166400.0
2007-11-29 10:05:00,13.82,13.82,13.75,13.76,209600.0,9.2846,9.2846,9.2376,9.2443,209600.0
2007-11-29 10:10:00,13.77,13.77,13.68,13.69,157600.0,9.251,9.251,9.1905,9.1973,157600.0
2007-11-29 10:15:00,13.7,13.7,13.62,13.65,204800.0,9.204,9.204,9.1502,9.1704,204800.0
2007-11-29 10:20:00,13.65,13.71,13.62,13.7,164000.0,9.1704,9.2107,9.1502,9.204,164000.0
2007-11-29 10:25:00,13.7,13.7,13.68,13.68,134000.0,9.204,9.204,9.1905,9.1905,134000.0
2007-11-29 10:30:00,13.69,13.72,13.68,13.72,123600.0,9.1973,9.2174,9.1905,9.2174,123600.0
2007-11-29 10:35:00,13.72,13.79,13.71,13.74,202000.0,9.2174,9.2644,9.2107,9.2309,202000.0
2007-11-29 10:40:00,13.74,13.76,13.68,13.69,119200.0,9.2309,9.2443,9.1905,9.1973,119200.0
2007-11-29 10:45:00,13.69,13.7,13.62,13.63,155600.0,9.1973,9.204,9.1502,9.1569,155600.0
2007-11-29 10:50:00,13.63,13.65,13.63,13.64,85600.0,9.1569,9.1704,9.1569,9.1637,85600.0
2007-11-29 10:55:00,13.63,13.64,13.61,13.63,119600.0,9.1569,9.1637,9.1435,9.1569,119600.0
2007-11-29 11:00:00,13.62,13.67,13.6,13.67,154800.0,9.1502,9.1838,9.1368,9.1838,154800.0
2007-11-29 11:05:00,13.66,13.75,13.66,13.75,168400.0,9.1771,9.2376,9.1771,9.2376,168400.0
2007-11-29 11:10:00,13.73,13.82,13.73,13.77,195600.0,9.2241,9.2846,9.2241,9.251,195600.0
2007-11-29 11:15:00,13.76,13.77,13.72,13.74,50000.0,9.2443,9.251,9.2174,9.2309,50000.0
2007-11-29 11:20:00,13.73,13.76,13.73,13.76,47600.0,9.2241,9.2443,9.2241,9.2443,47600.0
2007-11-29 11:25:00,13.76,13.77,13.75,13.77,26000.0,9.2443,9.251,9.2376,9.251,26000.0
2007-11-29 11:30:00,13.77,13.79,13.76,13.78,104800.0,9.251,9.2644,9.2443,9.2577,104800.0
2007-11-29 11:35:00,13.78,13.87,13.77,13.78,172400.0,9.2577,9.3182,9.251,9.2577,172400.0
2007-11-29 11:40:00,13.78,13.81,13.78,13.81,55600.0,9.2577,9.2779,9.2577,9.2779,55600.0
2007-11-29 11:45:00,13.81,13.82,13.8,13.81,57200.0,9.2779,9.2846,9.2712,9.2779,57200.0
2007-11-29 11:50:00,13.81,13.81,13.79,13.8,19200.0,9.2779,9.2779,9.2644,9.2712,19200.0
2007-11-29 11:55:00,13.8,13.81,13.77,13.79,61200.0,9.2712,9.2779,9.251,9.2644,61200.0
2007-11-29 12:00:00,13.79,13.79,13.78,13.78,38000.0,9.2644,9.2644,9.2577,9.2577,38000.0
2007-11-29 12:05:00,13.79,13.8,13.78,13.79,44800.0,9.2644,9.2712,9.2577,9.2644,44800.0
2007-11-29 12:10:00,13.79,13.79,13.72,13.73,93600.0,9.2644,9.2644,9.2174,9.2241,93600.0
2007-11-29 12:15:00,13.72,13.73,13.69,13.69,57600.0,9.2174,9.2241,9.1973,9.1973,57600.0
2007-11-29 12:20:00,13.69,13.7,13.64,13.7,71600.0,9.1973,9.204,9.1637,9.204,71600.0
2007-11-29 12:25:00,13.7,13.78,13.7,13.77,80400.0,9.204,9.2577,9.204,9.251,80400.0
2007-11-29 12:30:00,13.77,13.77,13.76,13.76,37600.0,9.251,9.251,9.2443,9.2443,37600.0
2007-11-29 12:35:00,13.76,13.77,13.73,13.74,50000.0,9.2443,9.251,9.2241,9.2309,50000.0
2007-11-29 12:40:00,13.74,13.77,13.73,13.75,23200.0,9.2309,9.251,9.2241,9.2376,23200.0
2007-11-29 12:45:00,13.75,13.76,13.7,13.7,42800.0,9.2376,9.2443,9.204,9.204,42800.0
2007-11-29 12:50:00,13.71,13.75,13.7,13.75,42400.0,9.2107,9.2376,9.204,9.2376,42400.0
2007-11-29 12:55:00,13.75,13.77,13.71,13.74,75600.0,9.2376,9.251,9.2107,9.2309,75600.0
2007-11-29 13:00:00,13.75,13.77,13.7,13.72,65200.0,9.2376,9.251,9.204,9.2174,65200.0
2007-11-29 13:05:00,13.71,13.75,13.68,13.73,97600.0,9.2107,9.2376,9.1905,9.2241,97600.0
2007-11-29 13:10:00,13.73,13.74,13.72,13.73,52800.0,9.2241,9.2309,9.2174,9.2241,52800.0
2007-11-29 13:15:00,13.73,13.75,13.72,13.73,46800.0,9.2241,9.2376,9.2174,9.2241,46800.0
2007-11-29 13:20:00,13.73,13.73,13.69,13.72,48000.0,9.2241,9.2241,9.1973,9.2174,48000.0
2007-11-29 13:25:00,13.72,13.72,13.69,13.72,62800.0,9.2174,9.2174,9.1973,9.2174,62800.0
2007-11-29 13:30:00,13.72,13.74,13.72,13.74,63600.0,9.2174,9.2309,9.2174,9.2309,63600.0
2007-11-29 13:35:00,13.72,13.74,13.68,13.69,53200.0,9.2174,9.2309,9.1905,9.1973,53200.0
2007-11-29 13:40:00,13.69,13.72,13.63,13.63,124800.0,9.1973,9.2174,9.1569,9.1569,124800.0
2007-11-29 13:45:00,13.63,13.71,13.63,13.67,84000.0,9.1569,9.2107,9.1569,9.1838,84000.0
2007-11-29 13:50:00,13.68,13.73,13.68,13.72,68800.0,9.1905,9.2241,9.1905,9.2174,68800.0
2007-11-29 13:55:00,13.74,13.74,13.7,13.7,22000.0,9.2309,9.2309,9.204,9.204,22000.0
2007-11-29 14:00:00,13.7,13.74,13.69,13.73,42400.0,9.204,9.2309,9.1973,9.2241,42400.0
2007-11-29 14:05:00,13.73,13.76,13.71,13.76,52400.0,9.2241,9.2443,9.2107,9.2443,52400.0
2007-11-29 14:10:00,13.76,13.76,13.75,13.76,30800.0,9.2443,9.2443,9.2376,9.2443,30800.0
2007-11-29 14:15:00,13.76,13.79,13.72,13.72,120800.0,9.2443,9.2644,9.2174,9.2174,120800.0
2007-11-29 14:20:00,13.73,13.75,13.71,13.75,44000.0,9.2241,9.2376,9.2107,9.2376,44000.0
2007-11-29 14:25:00,13.74,13.77,13.74,13.76,156000.0,9.2309,9.251,9.2309,9.2443,156000.0
2007-11-29 14:30:00,13.76,13.76,13.73,13.76,152000.0,9.2443,9.2443,9.2241,9.2443,152000.0
2007-11-29 14:35:00,13.75,13.76,13.73,13.76,106800.0,9.2376,9.2443,9.2241,9.2443,106800.0
2007-11-29 14:40:00,13.76,13.77,13.74,13.77,37600.0,9.2443,9.251,9.2309,9.251,37600.0
2007-11-29 14:45:00,13.76,13.79,13.76,13.79,71600.0,9.2443,9.2644,9.2443,9.2644,71600.0
2007-11-29 14:50:00,13.78,13.82,13.77,13.81,93200.0,9.2577,9.2846,9.251,9.2779,93200.0
2007-11-29 14:55:00,13.81,13.84,13.8,13.83,130000.0,9.2779,9.298,9.2712,9.2913,130000.0
2007-11-29 15:00:00,13.83,13.88,13.83,13.87,154000.0,9.2913,9.3249,9.2913,9.3182,154000.0
2007-11-29 15:05:00,13.86,13.93,13.83,13.9,184800.0,9.3115,9.3585,9.2913,9.3383,184800.0
2007-11-29 15:10:00,13.9,13.93,13.81,13.81,196400.0,9.3383,9.3585,9.2779,9.2779,196400.0
2007-11-29 15:15:00,13.81,13.9,13.81,13.89,100000.0,9.2779,9.3383,9.2779,9.3316,100000.0
2007-11-29 15:20:00,13.89,13.93,13.88,13.91,129200.0,9.3316,9.3585,9.3249,9.3451,129200.0
2007-11-29 15:25:00,13.91,13.93,13.9,13.9,93600.0,9.3451,9.3585,9.3383,9.3383,93600.0
2007-11-29 15:30:00,13.9,13.9,13.84,13.88,122000.0,9.3383,9.3383,9.298,9.3249,122000.0
2007-11-29 15:35:00,13.88,13.9,13.87,13.9,93600.0,9.3249,9.3383,9.3182,9.3383,93600.0
2007-11-29 15:40:00,13.9,13.97,13.9,13.97,282800.0,9.3383,9.3854,9.3383,9.3854,282800.0
2007-11-29 15:45:00,13.97,14.0,13.96,13.98,280000.0,9.3854,9.4055,9.3787,9.3921,280000.0
2007-11-29 15:50:00,13.97,13.98,13.93,13.95,276800.0,9.3854,9.3921,9.3585,9.3719,276800.0
2007-11-29 15:55:00,13.95,14.0,13.95,13.99,340000.0,9.3719,9.4055,9.3719,9.3988,340000.0
2007-11-30 09:30:00,14.26,14.33,14.25,14.28,289200.0,9.5802,9.6272,9.5735,9.5936,289200.0
2007-11-30 09:35:00,14.28,14.34,14.27,14.29,322400.0,9.5936,9.6339,9.5869,9.6004,322400.0
2007-11-30 09:40:00,14.3,14.38,14.29,14.31,296800.0,9.6071,9.6608,9.6004,9.6138,296800.0
2007-11-30 09:45:00,14.31,14.32,14.14,14.15,651600.0,9.6138,9.6205,9.4996,9.5063,651600.0
2007-11-30 09:50:00,14.15,14.2,14.14,14.19,250400.0,9.5063,9.5399,9.4996,9.5332,250400.0
2007-11-30 09:55:00,14.19,14.21,14.18,14.19,413200.0,9.5332,9.5466,9.5265,9.5332,413200.0
2007-11-30 10:00:00,14.19,14.2,14.09,14.15,338800.0,9.5332,9.5399,9.466,9.5063,338800.0
2007-11-30 10:05:00,14.15,14.21,14.15,14.19,231200.0,9.5063,9.5466,9.5063,9.5332,231200.0
2007-11-30 10:10:00,14.19,14.21,14.18,14.2,205600.0,9.5332,9.5466,9.5265,9.5399,205600.0
2007-11-30 10:15:00,14.2,14.21,14.17,14.19,222400.0,9.5399,9.5466,9.5197,9.5332,222400.0
2007-11-30 10:20:00,14.2,14.22,14.19,14.21,105200.0,9.5399,9.5533,9.5332,9.5466,105200.0
2007-11-30 10:25:00,14.21,14.21,14.15,14.17,156800.0,9.5466,9.5466,9.5063,9.5197,156800.0
2007-11-30 10:30:00,14.17,14.19,14.16,14.19,112800.0,9.5197,9.5332,9.513,9.5332,112800.0
2007-11-30 10:35:00,14.18,14.24,14.17,14.22,171600.0,9.5265,9.5668,9.5197,9.5533,171600.0
2007-11-30 10:40:00,14.23,14.23,14.21,14.21,178400.0,9.56,9.56,9.5466,9.5466,178400.0
2007-11-30 10:45:00,14.21,14.22,14.2,14.2,157600.0,9.5466,9.5533,9.5399,9.5399,157600.0
2007-11-30 10:50:00,14.21,14.23,14.2,14.21,143600.0,9.5466,9.56,9.5399,9.5466,143600.0
2007-11-30 10:55:00,14.21,14.24,14.21,14.23,82800.0,9.5466,9.5668,9.5466,9.56,82800.0
2007-11-30 11:00:00,14.23,14.24,14.22,14.22,85600.0,9.56,9.5668,9.5533,9.5533,85600.0
2007-11-30 11:05:00,14.23,14.23,14.21,14.22,111600.0,9.56,9.56,9.5466,9.5533,111600.0
2007-11-30 11:10:00,14.22,14.24,14.2,14.21,148400.0,9.5533,9.5668,9.5399,9.5466,148400.0
2007-11-30 11:15:00,14.22,14.22,14.15,14.15,178400.0,9.5533,9.5533,9.5063,9.5063,178400.0
2007-11-30 11:20:00,14.15,14.19,14.13,14.18,159600.0,9.5063,9.5332,9.4929,9.5265,159600.0
2007-11-30 11:25:00,14.18,14.24,14.18,14.23,141600.0,9.5265,9.5668,9.5265,9.56,141600.0
2007-11-30 11:30:00,14.24,14.24,14.2,14.2,100000.0,9.5668,9.5668,9.5399,9.5399,100000.0
2007-11-30 11:35:00,14.2,14.21,14.15,14.16,127200.0,9.5399,9.5466,9.5063,9.513,127200.0
2007-11-30 11:40:00,14.15,14.2,14.15,14.2,90000.0,9.5063,9.5399,9.5063,9.5399,90000.0
2007-11-30 11:45:00,14.2,14.2,14.18,14.19,72800.0,9.5399,9.5399,9.5265,9.5332,72800.0
2007-11-30 11:50:00,14.2,14.2,14.15,14.15,60400.0,9.5399,9.5399,9.5063,9.5063,60400.0
2007-11-30 11:55:00,14.15,14.2,14.14,14.18,91600.0,9.5063,9.5399,9.4996,9.5265,91600.0
2007-11-30 12:00:00,14.18,14.21,14.18,14.2,74000.0,9.5265,9.5466,9.5265,9.5399,74000.0
2007-11-30 12:05:00,14.2,14.2,14.15,14.16,83200.0,9.5399,9.5399,9.5063,9.513,83200.0
2007-11-30 12:10:00,14.15,14.17,14.11,14.12,231200.0,9.5063,9.5197,9.4794,9.4861,231200.0
2007-11-30 12:15:00,14.12,14.13,14.11,14.11,96400.0,9.4861,9.4929,9.4794,9.4794,96400.0
2007-11-30 12:20:00,14.11,14.13,14.11,14.11,82800.0,9.4794,9.4929,9.4794,9.4794,82800.0
2007-11-30 12:25:00,14.11,14.16,14.11,14.15,81200.0,9.4794,9.513,9.4794,9.5063,81200.0
2007-11-30 12:30:00,14.15,14.15,14.1,14.13,86400.0,9.5063,9.5063,9.4727,9.4929,86400.0
2007-11-30 12:35:00,14.12,14.14,14.09,14.1,40800.0,9.4861,9.4996,9.466,9.4727,40800.0
2007-11-30 12:40:00,14.1,14.12,14.09,14.11,40800.0,9.4727,9.4861,9.466,9.4794,40800.0
2007-11-30 12:45:00,14.11,14.18,14.11,14.17,60800.0,9.4794,9.5265,9.4794,9.5197,60800.0
2007-11-30 12:50:00,14.17,14.18,14.17,14.17,45600.0,9.5197,9.5265,9.5197,9.5197,45600.0
2007-11-30 12:55:00,14.17,14.19,14.17,14.18,35200.0,9.5197,9.5332,9.5197,9.5265,35200.0
2007-11-30 13:00:00,14.19,14.19,14.18,14.19,65600.0,9.5332,9.5332,9.5265,9.5332,65600.0
2007-11-30 13:05:00,14.19,14.19,14.18,14.18,81600.0,9.5332,9.5332,9.5265,9.5265,81600.0
2007-11-30 13:10:00,14.18,14.18,14.17,14.17,104800.0,9.5265,9.5265,9.5197,9.5197,104800.0
2007-11-30 13:15:00,14.17,14.17,14.15,14.15,84800.0,9.5197,9.5197,9.5063,9.5063,84800.0
2007-11-30 13:20:00,14.16,14.18,14.15,14.18,92000.0,9.513,9.5265,9.5063,9.5265,92000.0
2007-11-30 13:25:00,14.17,14.21,14.16,14.21,95200.0,9.5197,9.5466,9.513,9.5466,95200.0
2007-11-30 13:30:00,14.21,14.24,14.2,14.24,48000.0,9.5466,9.5668,9.5399,9.5668,48000.0
2007-11-30 13:35:00,14.24,14.25,14.23,14.23,108800.0,9.5668,9.5735,9.56,9.56,108800.0
2007-11-30 13:40:00,14.24,14.24,14.2,14.22,50400.0,9.5668,9.5668,9.5399,9.5533,50400.0
2007-11-30 13:45:00,14.22,14.23,14.19,14.22,95200.0,9.5533,9.56,9.5332,9.5533,95200.0
2007-11-30 13:50:00,14.23,14.26,14.22,14.24,129600.0,9.56,9.5802,9.5533,9.5668,129600.0
2007-11-30 13:55:00,14.24,14.25,14.24,14.24,61600.0,9.5668,9.5735,9.5668,9.5668,61600.0
2007-11-30 14:00:00,14.24,14.25,14.16,14.18,93200.0,9.5668,9.5735,9.513,9.5265,93200.0
2007-11-30 14:05:00,14.18,14.23,14.18,14.22,123200.0,9.5265,9.56,9.5265,9.5533,123200.0
2007-11-30 14:10:00,14.22,14.24,14.22,14.23,51600.0,9.5533,9.5668,9.5533,9.56,51600.0
2007-11-30 14:15:00,14.23,14.25,14.23,14.23,100000.0,9.56,9.5735,9.56,9.56,100000.0
2007-11-30 14:20:00,14.23,14.24,14.23,14.23,52800.0,9.56,9.5668,9.56,9.56,52800.0
2007-11-30 14:25:00,14.23,14.24,14.22,14.23,61600.0,9.56,9.5668,9.5533,9.56,61600.0
2007-11-30 14:30:00,14.24,14.24,14.22,14.24,90400.0,9.5668,9.5668,9.5533,9.5668,90400.0
2007-11-30 14:35:00,14.24,14.25,14.22,14.23,80800.0,9.5668,9.5735,9.5533,9.56,80800.0
2007-11-30 14:40:00,14.23,14.24,14.19,14.22,74000.0,9.56,9.5668,9.5332,9.5533,74000.0
2007-11-30 14:45:00,14.22,14.24,14.21,14.21,89200.0,9.5533,9.5668,9.5466,9.5466,89200.0
2007-11-30 14:50:00,14.21,14.22,14.16,14.2,118800.0,9.5466,9.5533,9.513,9.5399,118800.0
2007-11-30 14:55:00,14.21,14.24,14.2,14.22,81600.0,9.5466,9.5668,9.5399,9.5533,81600.0
2007-11-30 15:00:00,14.23,14.24,14.19,14.2,63600.0,9.56,9.5668,9.5332,9.5399,63600.0
2007-11-30 15:05:00,14.21,14.22,14.17,14.2,158000.0,9.5466,9.5533,9.5197,9.5399,158000.0
2007-11-30 15:10:00,14.2,14.22,14.18,14.19,147200.0,9.5399,9.5533,9.5265,9.5332,147200.0
2007-11-30 15:15:00,14.19,14.22,14.17,14.19,142800.0,9.5332,9.5533,9.5197,9.5332,142800.0
2007-11-30 15:20:00,14.19,14.19,14.16,14.17,182000.0,9.5332,9.5332,9.513,9.5197,182000.0
2007-11-30 15:25:00,14.17,14.19,14.15,14.17,224800.0,9.5197,9.5332,9.5063,9.5197,224800.0
2007-11-30 15:30:00,14.17,14.18,14.14,14.14,142800.0,9.5197,9.5265,9.4996,9.4996,142800.0
2007-11-30 15:35:00,14.14,14.16,14.1,14.14,150000.0,9.4996,9.513,9.4727,9.4996,150000.0
2007-11-30 15:40:00,14.14,14.28,14.13,14.27,607200.0,9.4996,9.5936,9.4929,9.5869,607200.0
2007-11-30 15:45:00,14.28,14.31,14.22,14.26,626400.0,9.5936,9.6138,9.5533,9.5802,626400.0
2007-11-30 15:50:00,14.26,14.34,14.21,14.34,854000.0,9.5802,9.6339,9.5466,9.6339,854000.0
2007-11-30 15:55:00,14.34,14.4,14.34,14.38,1422000.0,9.6339,9.6743,9.6339,9.6608,1422000.0
2007-12-03 09:30:00,14.5,14.5,14.28,14.44,228800.0,9.7414,9.7414,9.5936,9.7011,228800.0
2007-12-03 09:35:00,14.43,14.47,14.37,14.43,255600.0,9.6944,9.7213,9.6541,9.6944,255600.0
2007-12-03 09:40:00,14.43,14.43,14.35,14.38,102000.0,9.6944,9.6944,9.6407,9.6608,102000.0
2007-12-03 09:45:00,14.39,14.45,14.31,14.41,121600.0,9.6675,9.7078,9.6138,9.681,121600.0
2007-12-03 09:50:00,14.42,14.49,14.41,14.41,108800.0,9.6877,9.7347,9.681,9.681,108800.0
2007-12-03 09:55:00,14.41,14.45,14.38,14.38,316400.0,9.681,9.7078,9.6608,9.6608,316400.0
2007-12-03 10:00:00,14.38,14.38,14.28,14.29,328000.0,9.6608,9.6608,9.5936,9.6004,328000.0
2007-12-03 10:05:00,14.29,14.37,14.25,14.31,153600.0,9.6004,9.6541,9.5735,9.6138,153600.0
2007-12-03 10:10:00,14.3,14.34,14.3,14.31,82000.0,9.6071,9.6339,9.6071,9.6138,82000.0
2007-12-03 10:15:00,14.32,14.33,14.28,14.28,104800.0,9.6205,9.6272,9.5936,9.5936,104800.0
2007-12-03 10:20:00,14.28,14.31,14.25,14.31,139600.0,9.5936,9.6138,9.5735,9.6138,139600.0
2007-12-03 10:25:00,14.31,14.31,14.28,14.28,140000.0,9.6138,9.6138,9.5936,9.5936,140000.0
2007-12-03 10:30:00,14.29,14.36,14.28,14.36,301200.0,9.6004,9.6474,9.5936,9.6474,301200.0
2007-12-03 10:35:00,14.36,14.37,14.34,14.35,83600.0,9.6474,9.6541,9.6339,9.6407,83600.0
2007-12-03 10:40:00,14.35,14.43,14.33,14.43,125600.0,9.6407,9.6944,9.6272,9.6944,125600.0
2007-12-03 10:45:00,14.43,14.46,14.39,14.42,109200.0,9.6944,9.7146,9.6675,9.6877,109200.0
2007-12-03 10:50:00,14.41,14.42,14.39,14.39,98800.0,9.681,9.6877,9.6675,9.6675,98800.0
2007-12-03 10:55:00,14.39,14.5,14.39,14.49,122000.0,9.6675,9.7414,9.6675,9.7347,122000.0
2007-12-03 11:00:00,14.49,14.49,14.39,14.41,71200.0,9.7347,9.7347,9.6675,9.681,71200.0
2007-12-03 11:05:00,14.4,14.44,14.38,14.44,80800.0,9.6743,9.7011,9.6608,9.7011,80800.0
2007-12-03 11:10:00,14.43,14.44,14.41,14.43,68400.0,9.6944,9.7011,9.681,9.6944,68400.0
2007-12-03 11:15:00,14.43,14.5,14.42,14.5,229200.0,9.6944,9.7414,9.6877,9.7414,229200.0
2007-12-03 11:20:00,14.5,14.53,14.48,14.53,199600.0,9.7414,9.7616,9.728,9.7616,199600.0
2007-12-03 11:25:00,14.53,14.54,14.49,14.53,185600.0,9.7616,9.7683,9.7347,9.7616,185600.0
2007-12-03 11:30:00,14.52,14.53,14.5,14.52,131600.0,9.7549,9.7616,9.7414,9.7549,131600.0
2007-12-03 11:35:00,14.52,14.63,14.52,14.63,385600.0,9.7549,9.8288,9.7549,9.8288,385600.0
2007-12-03 11:40:00,14.63,14.64,14.58,14.64,182400.0,9.8288,9.8355,9.7952,9.8355,182400.0
2007-12-03 11:45:00,14.63,14.69,14.62,14.69,141600.0,9.8288,9.8691,9.8221,9.8691,141600.0
2007-12-03 11:50:00,14.69,14.72,14.66,14.67,296800.0,9.8691,9.8892,9.8489,9.8556,296800.0
2007-12-03 11:55:00,14.67,14.67,14.63,14.65,85200.0,9.8556,9.8556,9.8288,9.8422,85200.0
2007-12-03 12:00:00,14.65,14.67,14.58,14.6,143600.0,9.8422,9.8556,9.7952,9.8086,143600.0
2007-12-03 12:05:00,14.59,14.7,14.59,14.65,128000.0,9.8019,9.8758,9.8019,9.8422,128000.0
2007-12-03 12:10:00,14.65,14.7,14.65,14.7,140800.0,9.8422,9.8758,9.8422,9.8758,140800.0
2007-12-03 12:15:00,14.7,14.71,14.67,14.7,95600.0,9.8758,9.8825,9.8556,9.8758,95600.0
2007-12-03 12:20:00,14.7,14.71,14.66,14.66,114400.0,9.8758,9.8825,9.8489,9.8489,114400.0
2007-12-03 12:25:00,14.66,14.67,14.63,14.64,89600.0,9.8489,9.8556,9.8288,9.8355,89600.0
2007-12-03 12:30:00,14.64,14.71,14.64,14.7,78000.0,9.8355,9.8825,9.8355,9.8758,78000.0
2007-12-03 12:35:00,14.7,14.7,14.62,14.62,128800.0,9.8758,9.8758,9.8221,9.8221,128800.0
2007-12-03 12:40:00,14.62,14.63,14.56,14.56,70800.0,9.8221,9.8288,9.7817,9.7817,70800.0
2007-12-03 12:45:00,14.56,14.57,14.51,14.51,118000.0,9.7817,9.7885,9.7482,9.7482,118000.0
2007-12-03 12:50:00,14.52,14.54,14.51,14.51,108800.0,9.7549,9.7683,9.7482,9.7482,108800.0
2007-12-03 12:55:00,14.51,14.52,14.47,14.5,134400.0,9.7482,9.7549,9.7213,9.7414,134400.0
2007-12-03 13:00:00,14.5,14.52,14.47,14.5,103600.0,9.7414,9.7549,9.7213,9.7414,103600.0
2007-12-03 13:05:00,14.5,14.53,14.49,14.52,62000.0,9.7414,9.7616,9.7347,9.7549,62000.0
2007-12-03 13:10:00,14.52,14.52,14.49,14.5,95600.0,9.7549,9.7549,9.7347,9.7414,95600.0
2007-12-03 13:15:00,14.5,14.53,14.5,14.52,41200.0,9.7414,9.7616,9.7414,9.7549,41200.0
2007-12-03 13:20:00,14.52,14.53,14.47,14.47,82000.0,9.7549,9.7616,9.7213,9.7213,82000.0
2007-12-03 13:25:00,14.48,14.52,14.47,14.49,64000.0,9.728,9.7549,9.7213,9.7347,64000.0
2007-12-03 13:30:00,14.48,14.5,14.47,14.48,50400.0,9.728,9.7414,9.7213,9.728,50400.0
2007-12-03 13:35:00,14.48,14.51,14.47,14.49,104000.0,9.728,9.7482,9.7213,9.7347,104000.0
2007-12-03 13:40:00,14.49,14.49,14.45,14.47,390400.0,9.7347,9.7347,9.7078,9.7213,390400.0
2007-12-03 13:45:00,14.47,14.47,14.45,14.45,51200.0,9.7213,9.7213,9.7078,9.7078,51200.0
2007-12-03 13:50:00,14.46,14.47,14.43,14.45,151600.0,9.7146,9.7213,9.6944,9.7078,151600.0
2007-12-03 13:55:00,14.46,14.48,14.44,14.45,52000.0,9.7146,9.728,9.7011,9.7078,52000.0
2007-12-03 14:00:00,14.45,14.5,14.44,14.47,84400.0,9.7078,9.7414,9.7011,9.7213,84400.0
2007-12-03 14:05:00,14.47,14.47,14.45,14.46,28400.0,9.7213,9.7213,9.7078,9.7146,28400.0
2007-12-03 14:10:00,14.46,14.49,14.44,14.45,83200.0,9.7146,9.7347,9.7011,9.7078,83200.0
2007-12-03 14:15:00,14.44,14.49,14.44,14.49,40400.0,9.7011,9.7347,9.7011,9.7347,40400.0
2007-12-03 14:20:00,14.49,14.49,14.47,14.47,45200.0,9.7347,9.7347,9.7213,9.7213,45200.0
2007-12-03 14:25:00,14.46,14.49,14.43,14.44,59200.0,9.7146,9.7347,9.6944,9.7011,59200.0
2007-12-03 14:30:00,14.44,14.45,14.42,14.43,56800.0,9.7011,9.7078,9.6877,9.6944,56800.0
2007-12-03 14:35:00,14.43,14.45,14.42,14.44,63200.0,9.6944,9.7078,9.6877,9.7011,63200.0
2007-12-03 14:40:00,14.44,14.49,14.44,14.45,88800.0,9.7011,9.7347,9.7011,9.7078,88800.0
2007-12-03 14:45:00,14.46,14.48,14.44,14.48,36400.0,9.7146,9.728,9.7011,9.728,36400.0
2007-12-03 14:50:00,14.48,14.48,14.47,14.47,53200.0,9.728,9.728,9.7213,9.7213,53200.0
2007-12-03 14:55:00,14.47,14.49,14.47,14.47,42400.0,9.7213,9.7347,9.7213,9.7213,42400.0
2007-12-03 15:00:00,14.47,14.49,14.42,14.45,142800.0,9.7213,9.7347,9.6877,9.7078,142800.0
2007-12-03 15:05:00,14.44,14.45,14.38,14.42,230800.0,9.7011,9.7078,9.6608,9.6877,230800.0
2007-12-03 15:10:00,14.42,14.46,14.4,14.45,130000.0,9.6877,9.7146,9.6743,9.7078,130000.0
2007-12-03 15:15:00,14.45,14.45,14.42,14.43,180400.0,9.7078,9.7078,9.6877,9.6944,180400.0
2007-12-03 15:20:00,14.44,14.46,14.42,14.46,145200.0,9.7011,9.7146,9.6877,9.7146,145200.0
2007-12-03 15:25:00,14.46,14.47,14.43,14.47,91600.0,9.7146,9.7213,9.6944,9.7213,91600.0
2007-12-03 15:30:00,14.46,14.49,14.44,14.44,141600.0,9.7146,9.7347,9.7011,9.7011,141600.0
2007-12-03 15:35:00,14.45,14.5,14.45,14.45,104800.0,9.7078,9.7414,9.7078,9.7078,104800.0
2007-12-03 15:40:00,14.45,14.46,14.42,14.46,107200.0,9.7078,9.7146,9.6877,9.7146,107200.0
2007-12-03 15:45:00,14.45,14.46,14.4,14.42,144000.0,9.7078,9.7146,9.6743,9.6877,144000.0
2007-12-03 15:50:00,14.41,14.42,14.37,14.38,114000.0,9.681,9.6877,9.6541,9.6608,114000.0
2007-12-03 15:55:00,14.39,14.41,14.37,14.38,141200.0,9.6675,9.681,9.6541,9.6608,141200.0
2007-12-04 09:30:00,14.25,14.32,14.09,14.28,209600.0,9.5735,9.6205,9.466,9.5936,209600.0
2007-12-04 09:35:00,14.26,14.28,14.13,14.24,190800.0,9.5802,9.5936,9.4929,9.5668,190800.0
2007-12-04 09:40:00,14.24,14.26,14.18,14.2,154400.0,9.5668,9.5802,9.5265,9.5399,154400.0
2007-12-04 09:45:00,14.21,14.21,14.14,14.2,120400.0,9.5466,9.5466,9.4996,9.5399,120400.0
2007-12-04 09:50:00,14.19,14.3,14.19,14.26,92800.0,9.5332,9.6071,9.5332,9.5802,92800.0
2007-12-04 09:55:00,14.25,14.32,14.22,14.28,104000.0,9.5735,9.6205,9.5533,9.5936,104000.0
2007-12-04 10:00:00,14.28,14.41,14.28,14.35,112400.0,9.5936,9.681,9.5936,9.6407,112400.0
2007-12-04 10:05:00,14.34,14.39,14.34,14.35,40400.0,9.6339,9.6675,9.6339,9.6407,40400.0
2007-12-04 10:10:00,14.36,14.4,14.34,14.39,47200.0,9.6474,9.6743,9.6339,9.6675,47200.0
2007-12-04 10:15:00,14.4,14.42,14.35,14.35,61200.0,9.6743,9.6877,9.6407,9.6407,61200.0
2007-12-04 10:20:00,14.36,14.36,14.3,14.36,60000.0,9.6474,9.6474,9.6071,9.6474,60000.0
2007-12-04 10:25:00,14.36,14.36,14.27,14.28,101600.0,9.6474,9.6474,9.5869,9.5936,101600.0
2007-12-04 10:30:00,14.28,14.33,14.28,14.3,88400.0,9.5936,9.6272,9.5936,9.6071,88400.0
2007-12-04 10:35:00,14.29,14.3,14.25,14.27,86000.0,9.6004,9.6071,9.5735,9.5869,86000.0
2007-12-04 10:40:00,14.27,14.28,14.24,14.28,81600.0,9.5869,9.5936,9.5668,9.5936,81600.0
2007-12-04 10:45:00,14.28,14.3,14.22,14.23,68400.0,9.5936,9.6071,9.5533,9.56,68400.0
2007-12-04 10:50:00,14.22,14.22,14.19,14.2,91600.0,9.5533,9.5533,9.5332,9.5399,91600.0
2007-12-04 10:55:00,14.2,14.24,14.17,14.17,154400.0,9.5399,9.5668,9.5197,9.5197,154400.0
2007-12-04 11:00:00,14.17,14.18,14.13,14.13,128000.0,9.5197,9.5265,9.4929,9.4929,128000.0
2007-12-04 11:05:00,14.13,14.14,14.09,14.1,176800.0,9.4929,9.4996,9.466,9.4727,176800.0
2007-12-04 11:10:00,14.11,14.19,14.11,14.18,70400.0,9.4794,9.5332,9.4794,9.5265,70400.0
2007-12-04 11:15:00,14.18,14.18,14.12,14.14,89200.0,9.5265,9.5265,9.4861,9.4996,89200.0
2007-12-04 11:20:00,14.13,14.17,14.13,14.16,110800.0,9.4929,9.5197,9.4929,9.513,110800.0
2007-12-04 11:25:00,14.16,14.21,14.15,14.19,68800.0,9.513,9.5466,9.5063,9.5332,68800.0
2007-12-04 11:30:00,14.19,14.21,14.18,14.18,71200.0,9.5332,9.5466,9.5265,9.5265,71200.0
2007-12-04 11:35:00,14.18,14.19,14.17,14.19,76000.0,9.5265,9.5332,9.5197,9.5332,76000.0
2007-12-04 11:40:00,14.18,14.18,14.1,14.1,82000.0,9.5265,9.5265,9.4727,9.4727,82000.0
2007-12-04 11:45:00,14.1,14.13,14.09,14.09,76800.0,9.4727,9.4929,9.466,9.466,76800.0
2007-12-04 11:50:00,14.1,14.1,14.06,14.08,110400.0,9.4727,9.4727,9.4458,9.4593,110400.0
2007-12-04 11:55:00,14.09,14.09,14.03,14.03,77600.0,9.466,9.466,9.4257,9.4257,77600.0
2007-12-04 12:00:00,14.03,14.15,14.03,14.14,86000.0,9.4257,9.5063,9.4257,9.4996,86000.0
2007-12-04 12:05:00,14.15,14.18,14.15,14.16,55600.0,9.5063,9.5265,9.5063,9.513,55600.0
2007-12-04 12:10:00,14.15,14.15,14.1,14.1,56800.0,9.5063,9.5063,9.4727,9.4727,56800.0
2007-12-04 12:15:00,14.1,14.1,14.07,14.08,68400.0,9.4727,9.4727,9.4526,9.4593,68400.0
2007-12-04 12:20:00,14.08,14.12,14.07,14.1,71600.0,9.4593,9.4861,9.4526,9.4727,71600.0
2007-12-04 12:25:00,14.1,14.13,14.1,14.13,56000.0,9.4727,9.4929,9.4727,9.4929,56000.0
2007-12-04 12:30:00,14.13,14.15,14.12,14.15,42000.0,9.4929,9.5063,9.4861,9.5063,42000.0
2007-12-04 12:35:00,14.13,14.15,14.13,14.15,31600.0,9.4929,9.5063,9.4929,9.5063,31600.0
2007-12-04 12:40:00,14.15,14.17,14.14,14.17,32000.0,9.5063,9.5197,9.4996,9.5197,32000.0
2007-12-04 12:45:00,14.17,14.22,14.17,14.22,115200.0,9.5197,9.5533,9.5197,9.5533,115200.0
2007-12-04 12:50:00,14.21,14.22,14.2,14.2,34400.0,9.5466,9.5533,9.5399,9.5399,34400.0
2007-12-04 12:55:00,14.19,14.23,14.18,14.22,44400.0,9.5332,9.56,9.5265,9.5533,44400.0
2007-12-04 13:00:00,14.21,14.27,14.2,14.26,83200.0,9.5466,9.5869,9.5399,9.5802,83200.0
2007-12-04 13:05:00,14.26,14.27,14.25,14.26,35200.0,9.5802,9.5869,9.5735,9.5802,35200.0
2007-12-04 13:10:00,14.26,14.26,14.24,14.24,53200.0,9.5802,9.5802,9.5668,9.5668,53200.0
2007-12-04 13:15:00,14.25,14.27,14.24,14.27,38400.0,9.5735,9.5869,9.5668,9.5869,38400.0
2007-12-04 13:20:00,14.27,14.27,14.24,14.25,23600.0,9.5869,9.5869,9.5668,9.5735,23600.0
2007-12-04 13:25:00,14.25,14.26,14.22,14.23,74000.0,9.5735,9.5802,9.5533,9.56,74000.0
2007-12-04 13:30:00,14.23,14.24,14.15,14.21,106400.0,9.56,9.5668,9.5063,9.5466,106400.0
2007-12-04 13:35:00,14.2,14.21,14.15,14.18,48000.0,9.5399,9.5466,9.5063,9.5265,48000.0
2007-12-04 13:40:00,14.19,14.24,14.17,14.24,41600.0,9.5332,9.5668,9.5197,9.5668,41600.0
2007-12-04 13:45:00,14.24,14.26,14.23,14.26,47600.0,9.5668,9.5802,9.56,9.5802,47600.0
2007-12-04 13:50:00,14.26,14.27,14.2,14.22,53200.0,9.5802,9.5869,9.5399,9.5533,53200.0
2007-12-04 13:55:00,14.21,14.22,14.18,14.2,53200.0,9.5466,9.5533,9.5265,9.5399,53200.0
2007-12-04 14:00:00,14.2,14.2,14.15,14.16,68400.0,9.5399,9.5399,9.5063,9.513,68400.0
2007-12-04 14:05:00,14.17,14.18,14.15,14.15,68400.0,9.5197,9.5265,9.5063,9.5063,68400.0
2007-12-04 14:10:00,14.15,14.16,14.11,14.15,60800.0,9.5063,9.513,9.4794,9.5063,60800.0
2007-12-04 14:15:00,14.15,14.16,14.15,14.15,32000.0,9.5063,9.513,9.5063,9.5063,32000.0
2007-12-04 14:20:00,14.16,14.16,14.12,14.14,71200.0,9.513,9.513,9.4861,9.4996,71200.0
2007-12-04 14:25:00,14.14,14.15,14.12,14.15,59600.0,9.4996,9.5063,9.4861,9.5063,59600.0
2007-12-04 14:30:00,14.15,14.17,14.15,14.15,44400.0,9.5063,9.5197,9.5063,9.5063,44400.0
2007-12-04 14:35:00,14.15,14.16,14.12,14.12,56400.0,9.5063,9.513,9.4861,9.4861,56400.0
2007-12-04 14:40:00,14.12,14.15,14.11,14.15,56000.0,9.4861,9.5063,9.4794,9.5063,56000.0
2007-12-04 14:45:00,14.14,14.16,14.14,14.14,56000.0,9.4996,9.513,9.4996,9.4996,56000.0
2007-12-04 14:50:00,14.14,14.16,14.11,14.16,97600.0,9.4996,9.513,9.4794,9.513,97600.0
2007-12-04 14:55:00,14.15,14.16,14.08,14.13,185600.0,9.5063,9.513,9.4593,9.4929,185600.0
2007-12-04 15:00:00,14.13,14.17,14.13,14.16,67200.0,9.4929,9.5197,9.4929,9.513,67200.0
2007-12-04 15:05:00,14.17,14.19,14.15,14.18,87200.0,9.5197,9.5332,9.5063,9.5265,87200.0
2007-12-04 15:10:00,14.18,14.23,14.15,14.15,154000.0,9.5265,9.56,9.5063,9.5063,154000.0
2007-12-04 15:15:00,14.16,14.21,14.15,14.21,74400.0,9.513,9.5466,9.5063,9.5466,74400.0
2007-12-04 15:20:00,14.2,14.25,14.19,14.25,80400.0,9.5399,9.5735,9.5332,9.5735,80400.0
2007-12-04 15:25:00,14.25,14.25,14.17,14.21,146400.0,9.5735,9.5735,9.5197,9.5466,146400.0
2007-12-04 15:30:00,14.21,14.28,14.19,14.27,100400.0,9.5466,9.5936,9.5332,9.5869,100400.0
2007-12-04 15:35:00,14.27,14.31,14.26,14.28,140400.0,9.5869,9.6138,9.5802,9.5936,140400.0
2007-12-04 15:40:00,14.28,14.31,14.27,14.31,230400.0,9.5936,9.6138,9.5869,9.6138,230400.0
2007-12-04 15:45:00,14.31,14.32,14.29,14.3,154800.0,9.6138,9.6205,9.6004,9.6071,154800.0
2007-12-04 15:50:00,14.3,14.32,14.26,14.31,162000.0,9.6071,9.6205,9.5802,9.6138,162000.0
2007-12-04 15:55:00,14.32,14.35,14.31,14.32,218400.0,9.6205,9.6407,9.6138,9.6205,218400.0
2007-12-05 09:30:00,14.51,14.58,14.45,14.55,190400.0,9.7482,9.7952,9.7078,9.775,190400.0
2007-12-05 09:35:00,14.55,14.55,14.39,14.49,105600.0,9.775,9.775,9.6675,9.7347,105600.0
2007-12-05 09:40:00,14.49,14.53,14.31,14.33,325600.0,9.7347,9.7616,9.6138,9.6272,325600.0
2007-12-05 09:45:00,14.31,14.38,14.31,14.37,72000.0,9.6138,9.6608,9.6138,9.6541,72000.0
2007-12-05 09:50:00,14.37,14.38,14.33,14.33,71600.0,9.6541,9.6608,9.6272,9.6272,71600.0
2007-12-05 09:55:00,14.33,14.39,14.3,14.32,157600.0,9.6272,9.6675,9.6071,9.6205,157600.0
2007-12-05 10:00:00,14.31,14.37,14.31,14.37,63600.0,9.6138,9.6541,9.6138,9.6541,63600.0
2007-12-05 10:05:00,14.36,14.38,14.34,14.38,56800.0,9.6474,9.6608,9.6339,9.6608,56800.0
2007-12-05 10:10:00,14.37,14.38,14.33,14.38,55200.0,9.6541,9.6608,9.6272,9.6608,55200.0
2007-12-05 10:15:00,14.38,14.39,14.35,14.37,53200.0,9.6608,9.6675,9.6407,9.6541,53200.0
2007-12-05 10:20:00,14.38,14.38,14.33,14.35,60000.0,9.6608,9.6608,9.6272,9.6407,60000.0
2007-12-05 10:25:00,14.35,14.39,14.34,14.37,57600.0,9.6407,9.6675,9.6339,9.6541,57600.0
2007-12-05 10:30:00,14.36,14.37,14.35,14.36,70000.0,9.6474,9.6541,9.6407,9.6474,70000.0
2007-12-05 10:35:00,14.36,14.41,14.35,14.4,131200.0,9.6474,9.681,9.6407,9.6743,131200.0
2007-12-05 10:40:00,14.4,14.42,14.39,14.41,97600.0,9.6743,9.6877,9.6675,9.681,97600.0
2007-12-05 10:45:00,14.41,14.45,14.4,14.44,108400.0,9.681,9.7078,9.6743,9.7011,108400.0
2007-12-05 10:50:00,14.45,14.46,14.45,14.45,66000.0,9.7078,9.7146,9.7078,9.7078,66000.0
2007-12-05 10:55:00,14.45,14.49,14.45,14.49,77200.0,9.7078,9.7347,9.7078,9.7347,77200.0
2007-12-05 11:00:00,14.49,14.5,14.48,14.5,148400.0,9.7347,9.7414,9.728,9.7414,148400.0
2007-12-05 11:05:00,14.49,14.5,14.47,14.49,99200.0,9.7347,9.7414,9.7213,9.7347,99200.0
2007-12-05 11:10:00,14.48,14.5,14.45,14.49,104000.0,9.728,9.7414,9.7078,9.7347,104000.0
2007-12-05 11:15:00,14.49,14.5,14.47,14.48,102800.0,9.7347,9.7414,9.7213,9.728,102800.0
2007-12-05 11:20:00,14.48,14.5,14.47,14.5,42000.0,9.728,9.7414,9.7213,9.7414,42000.0
2007-12-05 11:25:00,14.5,14.53,14.49,14.53,57200.0,9.7414,9.7616,9.7347,9.7616,57200.0
2007-12-05 11:30:00,14.53,14.56,14.52,14.55,48800.0,9.7616,9.7817,9.7549,9.775,48800.0
2007-12-05 11:35:00,14.54,14.58,14.53,14.56,82400.0,9.7683,9.7952,9.7616,9.7817,82400.0
2007-12-05 11:40:00,14.56,14.6,14.56,14.6,54000.0,9.7817,9.8086,9.7817,9.8086,54000.0
2007-12-05 11:45:00,14.61,14.63,14.61,14.62,65200.0,9.8153,9.8288,9.8153,9.8221,65200.0
2007-12-05 11:50:00,14.62,14.63,14.59,14.6,69200.0,9.8221,9.8288,9.8019,9.8086,69200.0
2007-12-05 11:55:00,14.6,14.63,14.59,14.59,53600.0,9.8086,9.8288,9.8019,9.8019,53600.0
2007-12-05 12:00:00,14.59,14.61,14.55,14.58,61600.0,9.8019,9.8153,9.775,9.7952,61600.0
2007-12-05 12:05:00,14.58,14.58,14.56,14.56,13600.0,9.7952,9.7952,9.7817,9.7817,13600.0
2007-12-05 12:10:00,14.56,14.57,14.54,14.56,21200.0,9.7817,9.7885,9.7683,9.7817,21200.0
2007-12-05 12:15:00,14.56,14.58,14.56,14.56,23600.0,9.7817,9.7952,9.7817,9.7817,23600.0
2007-12-05 12:20:00,14.56,14.58,14.55,14.56,20400.0,9.7817,9.7952,9.775,9.7817,20400.0
2007-12-05 12:25:00,14.56,14.58,14.55,14.57,25600.0,9.7817,9.7952,9.775,9.7885,25600.0
2007-12-05 12:30:00,14.57,14.57,14.53,14.54,34800.0,9.7885,9.7885,9.7616,9.7683,34800.0
2007-12-05 12:35:00,14.53,14.56,14.53,14.56,16800.0,9.7616,9.7817,9.7616,9.7817,16800.0
2007-12-05 12:40:00,14.57,14.58,14.57,14.58,22400.0,9.7885,9.7952,9.7885,9.7952,22400.0
2007-12-05 12:45:00,14.58,14.58,14.57,14.58,28400.0,9.7952,9.7952,9.7885,9.7952,28400.0
2007-12-05 12:50:00,14.58,14.59,14.52,14.56,56800.0,9.7952,9.8019,9.7549,9.7817,56800.0
2007-12-05 12:55:00,14.57,14.58,14.5,14.55,35200.0,9.7885,9.7952,9.7414,9.775,35200.0
2007-12-05 13:00:00,14.54,14.57,14.52,14.52,32000.0,9.7683,9.7885,9.7549,9.7549,32000.0
2007-12-05 13:05:00,14.52,14.53,14.49,14.49,46000.0,9.7549,9.7616,9.7347,9.7347,46000.0
2007-12-05 13:10:00,14.49,14.53,14.47,14.47,36800.0,9.7347,9.7616,9.7213,9.7213,36800.0
2007-12-05 13:15:00,14.48,14.5,14.47,14.47,32000.0,9.728,9.7414,9.7213,9.7213,32000.0
2007-12-05 13:20:00,14.47,14.49,14.46,14.46,60800.0,9.7213,9.7347,9.7146,9.7146,60800.0
2007-12-05 13:25:00,14.47,14.49,14.46,14.49,32800.0,9.7213,9.7347,9.7146,9.7347,32800.0
2007-12-05 13:30:00,14.49,14.55,14.48,14.52,29600.0,9.7347,9.775,9.728,9.7549,29600.0
2007-12-05 13:35:00,14.52,14.52,14.49,14.5,70800.0,9.7549,9.7549,9.7347,9.7414,70800.0
2007-12-05 13:40:00,14.49,14.51,14.46,14.47,82800.0,9.7347,9.7482,9.7146,9.7213,82800.0
2007-12-05 13:45:00,14.47,14.49,14.45,14.48,39600.0,9.7213,9.7347,9.7078,9.728,39600.0
2007-12-05 13:50:00,14.47,14.49,14.47,14.48,71200.0,9.7213,9.7347,9.7213,9.728,71200.0
2007-12-05 13:55:00,14.48,14.48,14.46,14.47,56000.0,9.728,9.728,9.7146,9.7213,56000.0
2007-12-05 14:00:00,14.47,14.47,14.46,14.47,51600.0,9.7213,9.7213,9.7146,9.7213,51600.0
2007-12-05 14:05:00,14.47,14.48,14.44,14.44,92000.0,9.7213,9.728,9.7011,9.7011,92000.0
2007-12-05 14:10:00,14.44,14.45,14.44,14.45,58000.0,9.7011,9.7078,9.7011,9.7078,58000.0
2007-12-05 14:15:00,14.43,14.43,14.41,14.43,38800.0,9.6944,9.6944,9.681,9.6944,38800.0
2007-12-05 14:20:00,14.43,14.44,14.38,14.39,76400.0,9.6944,9.7011,9.6608,9.6675,76400.0
2007-12-05 14:25:00,14.4,14.44,14.36,14.37,75200.0,9.6743,9.7011,9.6474,9.6541,75200.0
2007-12-05 14:30:00,14.38,14.45,14.38,14.39,76400.0,9.6608,9.7078,9.6608,9.6675,76400.0
2007-12-05 14:35:00,14.38,14.38,14.35,14.38,89200.0,9.6608,9.6608,9.6407,9.6608,89200.0
2007-12-05 14:40:00,14.38,14.42,14.37,14.38,160800.0,9.6608,9.6877,9.6541,9.6608,160800.0
2007-12-05 14:45:00,14.39,14.39,14.36,14.38,83600.0,9.6675,9.6675,9.6474,9.6608,83600.0
2007-12-05 14:50:00,14.39,14.4,14.33,14.34,60400.0,9.6675,9.6743,9.6272,9.6339,60400.0
2007-12-05 14:55:00,14.34,14.37,14.33,14.36,44800.0,9.6339,9.6541,9.6272,9.6474,44800.0
2007-12-05 15:00:00,14.36,14.41,14.34,14.4,51600.0,9.6474,9.681,9.6339,9.6743,51600.0
2007-12-05 15:05:00,14.39,14.42,14.37,14.4,49200.0,9.6675,9.6877,9.6541,9.6743,49200.0
2007-12-05 15:10:00,14.41,14.45,14.39,14.41,56400.0,9.681,9.7078,9.6675,9.681,56400.0
2007-12-05 15:15:00,14.42,14.45,14.35,14.44,70000.0,9.6877,9.7078,9.6407,9.7011,70000.0
2007-12-05 15:20:00,14.44,14.45,14.38,14.38,56800.0,9.7011,9.7078,9.6608,9.6608,56800.0
2007-12-05 15:25:00,14.38,14.41,14.38,14.39,100400.0,9.6608,9.681,9.6608,9.6675,100400.0
2007-12-05 15:30:00,14.38,14.41,14.36,14.37,68000.0,9.6608,9.681,9.6474,9.6541,68000.0
2007-12-05 15:35:00,14.38,14.44,14.38,14.42,72400.0,9.6608,9.7011,9.6608,9.6877,72400.0
2007-12-05 15:40:00,14.43,14.45,14.4,14.42,72000.0,9.6944,9.7078,9.6743,9.6877,72000.0
2007-12-05 15:45:00,14.42,14.44,14.39,14.44,106000.0,9.6877,9.7011,9.6675,9.7011,106000.0
2007-12-05 15:50:00,14.45,14.46,14.41,14.45,116000.0,9.7078,9.7146,9.681,9.7078,116000.0
2007-12-05 15:55:00,14.44,14.47,14.43,14.47,172000.0,9.7011,9.7213,9.6944,9.7213,172000.0
2007-12-06 09:30:00,14.73,14.73,14.65,14.7,1384000.0,9.896,9.896,9.8422,9.8758,1384000.0
2007-12-06 09:35:00,14.7,14.85,14.7,14.81,696000.0,9.8758,9.9766,9.8758,9.9497,696000.0
2007-12-06 09:40:00,14.81,14.89,14.79,14.83,587200.0,9.9497,10.0034,9.9363,9.9631,587200.0
2007-12-06 09:45:00,14.84,14.88,14.79,14.83,508800.0,9.9699,9.9967,9.9363,9.9631,508800.0
2007-12-06 09:50:00,14.81,14.84,14.75,14.83,478000.0,9.9497,9.9699,9.9094,9.9631,478000.0
2007-12-06 09:55:00,14.81,14.84,14.75,14.76,796400.0,9.9497,9.9699,9.9094,9.9161,796400.0
2007-12-06 10:00:00,14.76,14.84,14.76,14.8,345200.0,9.9161,9.9699,9.9161,9.943,345200.0
2007-12-06 10:05:00,14.81,14.84,14.27,14.59,3969600.0,9.9497,9.9699,9.5869,9.8019,3969600.0
2007-12-06 10:10:00,14.58,14.71,14.56,14.64,1178000.0,9.7952,9.8825,9.7817,9.8355,1178000.0
2007-12-06 10:15:00,14.65,14.7,14.57,14.59,370400.0,9.8422,9.8758,9.7885,9.8019,370400.0
2007-12-06 10:20:00,14.6,14.71,14.6,14.63,474400.0,9.8086,9.8825,9.8086,9.8288,474400.0
2007-12-06 10:25:00,14.64,14.68,14.63,14.64,202400.0,9.8355,9.8624,9.8288,9.8355,202400.0
2007-12-06 10:30:00,14.64,14.69,14.61,14.66,198400.0,9.8355,9.8691,9.8153,9.8489,198400.0
2007-12-06 10:35:00,14.66,14.75,14.65,14.72,305600.0,9.8489,9.9094,9.8422,9.8892,305600.0
2007-12-06 10:40:00,14.72,14.75,14.72,14.75,313600.0,9.8892,9.9094,9.8892,9.9094,313600.0
2007-12-06 10:45:00,14.75,14.78,14.68,14.7,344800.0,9.9094,9.9295,9.8624,9.8758,344800.0
2007-12-06 10:50:00,14.7,14.75,14.7,14.72,180000.0,9.8758,9.9094,9.8758,9.8892,180000.0
2007-12-06 10:55:00,14.71,14.75,14.67,14.73,188000.0,9.8825,9.9094,9.8556,9.896,188000.0
2007-12-06 11:00:00,14.72,14.74,14.66,14.7,188800.0,9.8892,9.9027,9.8489,9.8758,188800.0
2007-12-06 11:05:00,14.7,14.74,14.68,14.74,188400.0,9.8758,9.9027,9.8624,9.9027,188400.0
2007-12-06 11:10:00,14.74,14.74,14.72,14.73,146400.0,9.9027,9.9027,9.8892,9.896,146400.0
2007-12-06 11:15:00,14.73,14.8,14.71,14.76,300800.0,9.896,9.943,9.8825,9.9161,300800.0
2007-12-06 11:20:00,14.76,14.81,14.75,14.8,132800.0,9.9161,9.9497,9.9094,9.943,132800.0
2007-12-06 11:25:00,14.8,14.84,14.8,14.83,242000.0,9.943,9.9699,9.943,9.9631,242000.0
2007-12-06 11:30:00,14.83,14.85,14.81,14.82,229200.0,9.9631,9.9766,9.9497,9.9564,229200.0
2007-12-06 11:35:00,14.83,14.84,14.79,14.84,210800.0,9.9631,9.9699,9.9363,9.9699,210800.0
2007-12-06 11:40:00,14.84,14.88,14.83,14.87,286400.0,9.9699,9.9967,9.9631,9.99,286400.0
2007-12-06 11:45:00,14.87,14.88,14.83,14.83,327600.0,9.99,9.9967,9.9631,9.9631,327600.0
2007-12-06 11:50:00,14.83,14.86,14.81,14.83,195600.0,9.9631,9.9833,9.9497,9.9631,195600.0
2007-12-06 11:55:00,14.84,14.86,14.81,14.83,132000.0,9.9699,9.9833,9.9497,9.9631,132000.0
2007-12-06 12:00:00,14.83,14.86,14.81,14.86,272000.0,9.9631,9.9833,9.9497,9.9833,272000.0
2007-12-06 12:05:00,14.86,14.86,14.82,14.84,182400.0,9.9833,9.9833,9.9564,9.9699,182400.0
2007-12-06 12:10:00,14.83,14.87,14.82,14.85,152000.0,9.9631,9.99,9.9564,9.9766,152000.0
2007-12-06 12:15:00,14.84,14.88,14.84,14.86,290000.0,9.9699,9.9967,9.9699,9.9833,290000.0
2007-12-06 12:20:00,14.86,14.88,14.86,14.88,82800.0,9.9833,9.9967,9.9833,9.9967,82800.0
2007-12-06 12:25:00,14.88,14.95,14.87,14.93,399200.0,9.9967,10.0438,9.99,10.0303,399200.0
2007-12-06 12:30:00,14.93,14.95,14.82,14.88,201200.0,10.0303,10.0438,9.9564,9.9967,201200.0
2007-12-06 12:35:00,14.88,14.94,14.88,14.93,251200.0,9.9967,10.037,9.9967,10.0303,251200.0
2007-12-06 12:40:00,14.93,14.95,14.92,14.95,135200.0,10.0303,10.0438,10.0236,10.0438,135200.0
2007-12-06 12:45:00,14.95,14.99,14.94,14.97,286000.0,10.0438,10.0706,10.037,10.0572,286000.0
2007-12-06 12:50:00,14.97,14.98,14.93,14.93,160800.0,10.0572,10.0639,10.0303,10.0303,160800.0
2007-12-06 12:55:00,14.94,14.97,14.93,14.95,118800.0,10.037,10.0572,10.0303,10.0438,118800.0
2007-12-06 13:00:00,14.95,15.0,14.95,14.99,181200.0,10.0438,10.0773,10.0438,10.0706,181200.0
2007-12-06 13:05:00,14.99,15.0,14.96,14.96,304000.0,10.0706,10.0773,10.0505,10.0505,304000.0
2007-12-06 13:10:00,14.96,14.99,14.93,14.99,82000.0,10.0505,10.0706,10.0303,10.0706,82000.0
2007-12-06 13:15:00,14.99,15.0,14.98,14.98,202400.0,10.0706,10.0773,10.0639,10.0639,202400.0
2007-12-06 13:20:00,14.98,15.0,14.95,14.99,105200.0,10.0639,10.0773,10.0438,10.0706,105200.0
2007-12-06 13:25:00,14.99,15.0,14.97,14.99,104400.0,10.0706,10.0773,10.0572,10.0706,104400.0
2007-12-06 13:30:00,14.99,14.99,14.96,14.96,82000.0,10.0706,10.0706,10.0505,10.0505,82000.0
2007-12-06 13:35:00,14.97,14.99,14.97,14.99,100000.0,10.0572,10.0706,10.0572,10.0706,100000.0
2007-12-06 13:40:00,14.99,15.03,14.97,15.0,527200.0,10.0706,10.0975,10.0572,10.0773,527200.0
2007-12-06 13:45:00,15.0,15.0,14.94,14.98,241600.0,10.0773,10.0773,10.037,10.0639,241600.0
2007-12-06 13:50:00,14.98,14.98,14.91,14.92,148400.0,10.0639,10.0639,10.0169,10.0236,148400.0
2007-12-06 13:55:00,14.92,14.93,14.84,14.87,398800.0,10.0236,10.0303,9.9699,9.99,398800.0
2007-12-06 14:00:00,14.88,14.92,14.85,14.89,266400.0,9.9967,10.0236,9.9766,10.0034,266400.0
2007-12-06 14:05:00,14.89,14.99,14.88,14.97,234400.0,10.0034,10.0706,9.9967,10.0572,234400.0
2007-12-06 14:10:00,14.96,14.99,14.95,14.97,136800.0,10.0505,10.0706,10.0438,10.0572,136800.0
2007-12-06 14:15:00,14.96,14.98,14.96,14.98,88400.0,10.0505,10.0639,10.0505,10.0639,88400.0
2007-12-06 14:20:00,14.97,14.98,14.94,14.97,160000.0,10.0572,10.0639,10.037,10.0572,160000.0
2007-12-06 14:25:00,14.97,15.02,14.92,14.97,274800.0,10.0572,10.0908,10.0236,10.0572,274800.0
2007-12-06 14:30:00,14.97,15.0,14.95,14.96,260800.0,10.0572,10.0773,10.0438,10.0505,260800.0
2007-12-06 14:35:00,14.96,14.98,14.92,14.96,226400.0,10.0505,10.0639,10.0236,10.0505,226400.0
2007-12-06 14:40:00,14.96,15.01,14.93,14.96,368400.0,10.0505,10.0841,10.0303,10.0505,368400.0
2007-12-06 14:45:00,14.97,14.99,14.96,14.99,189200.0,10.0572,10.0706,10.0505,10.0706,189200.0
2007-12-06 14:50:00,14.98,14.99,14.96,14.97,200800.0,10.0639,10.0706,10.0505,10.0572,200800.0
2007-12-06 14:55:00,14.97,14.98,14.94,14.97,227200.0,10.0572,10.0639,10.037,10.0572,227200.0
2007-12-06 15:00:00,14.97,14.99,14.96,14.97,237200.0,10.0572,10.0706,10.0505,10.0572,237200.0
2007-12-06 15:05:00,14.97,14.99,14.96,14.99,251600.0,10.0572,10.0706,10.0505,10.0706,251600.0
2007-12-06 15:10:00,14.99,14.99,14.96,14.96,216800.0,10.0706,10.0706,10.0505,10.0505,216800.0
2007-12-06 15:15:00,14.96,14.98,14.94,14.95,140800.0,10.0505,10.0639,10.037,10.0438,140800.0
2007-12-06 15:20:00,14.95,14.99,14.94,14.97,142400.0,10.0438,10.0706,10.037,10.0572,142400.0
2007-12-06 15:25:00,14.97,15.01,14.97,14.99,258000.0,10.0572,10.0841,10.0572,10.0706,258000.0
2007-12-06 15:30:00,14.99,15.0,14.95,14.97,182400.0,10.0706,10.0773,10.0438,10.0572,182400.0
2007-12-06 15:35:00,14.97,14.99,14.96,14.99,188000.0,10.0572,10.0706,10.0505,10.0706,188000.0
2007-12-06 15:40:00,14.98,15.01,14.97,14.99,470800.0,10.0639,10.0841,10.0572,10.0706,470800.0
2007-12-06 15:45:00,14.99,14.99,14.72,14.98,438400.0,10.0706,10.0706,9.8892,10.0639,438400.0
2007-12-06 15:50:00,14.98,15.02,14.97,14.99,486800.0,10.0639,10.0908,10.0572,10.0706,486800.0
2007-12-06 15:55:00,14.99,15.03,14.83,14.9,1156400.0,10.0706,10.0975,9.9631,10.0102,1156400.0
2007-12-07 09:30:00,15.15,15.94,15.12,15.22,829600.0,10.1781,10.7089,10.158,10.2251,829600.0
2007-12-07 09:35:00,15.23,15.25,15.13,15.14,538000.0,10.2319,10.2453,10.1647,10.1714,538000.0
2007-12-07 09:40:00,15.14,15.44,15.11,15.37,871600.0,10.1714,10.3729,10.1512,10.3259,871600.0
2007-12-07 09:45:00,15.37,15.43,15.26,15.37,795200.0,10.3259,10.3662,10.252,10.3259,795200.0
2007-12-07 09:50:00,15.37,15.43,15.31,15.42,560000.0,10.3259,10.3662,10.2856,10.3595,560000.0
2007-12-07 09:55:00,15.42,15.46,15.26,15.26,505600.0,10.3595,10.3864,10.252,10.252,505600.0
2007-12-07 10:00:00,15.26,15.28,15.13,15.18,709200.0,10.252,10.2655,10.1647,10.1983,709200.0
2007-12-07 10:05:00,15.19,15.29,15.17,15.29,374400.0,10.205,10.2722,10.1916,10.2722,374400.0
2007-12-07 10:10:00,15.29,15.37,15.29,15.32,261200.0,10.2722,10.3259,10.2722,10.2923,261200.0
2007-12-07 10:15:00,15.33,15.37,15.3,15.37,130000.0,10.299,10.3259,10.2789,10.3259,130000.0
2007-12-07 10:20:00,15.37,15.37,15.31,15.31,176000.0,10.3259,10.3259,10.2856,10.2856,176000.0
2007-12-07 10:25:00,15.31,15.35,15.31,15.33,131200.0,10.2856,10.3125,10.2856,10.299,131200.0
2007-12-07 10:30:00,15.32,15.33,15.23,15.25,221600.0,10.2923,10.299,10.2319,10.2453,221600.0
2007-12-07 10:35:00,15.25,15.29,15.25,15.27,154000.0,10.2453,10.2722,10.2453,10.2587,154000.0
2007-12-07 10:40:00,15.27,15.32,15.26,15.27,166800.0,10.2587,10.2923,10.252,10.2587,166800.0
2007-12-07 10:45:00,15.27,15.28,15.23,15.24,95200.0,10.2587,10.2655,10.2319,10.2386,95200.0
2007-12-07 10:50:00,15.24,15.26,15.23,15.24,132800.0,10.2386,10.252,10.2319,10.2386,132800.0
2007-12-07 10:55:00,15.24,15.3,15.24,15.3,106000.0,10.2386,10.2789,10.2386,10.2789,106000.0
2007-12-07 11:00:00,15.31,15.41,15.29,15.4,236000.0,10.2856,10.3528,10.2722,10.3461,236000.0
2007-12-07 11:05:00,15.4,15.43,15.38,15.4,249200.0,10.3461,10.3662,10.3326,10.3461,249200.0
2007-12-07 11:10:00,15.4,15.41,15.33,15.34,530800.0,10.3461,10.3528,10.299,10.3058,530800.0
2007-12-07 11:15:00,15.33,15.34,15.24,15.25,190000.0,10.299,10.3058,10.2386,10.2453,190000.0
2007-12-07 11:20:00,15.25,15.28,15.25,15.26,182800.0,10.2453,10.2655,10.2453,10.252,182800.0
2007-12-07 11:25:00,15.25,15.31,15.25,15.3,101600.0,10.2453,10.2856,10.2453,10.2789,101600.0
2007-12-07 11:30:00,15.3,15.3,15.26,15.29,90000.0,10.2789,10.2789,10.252,10.2722,90000.0
2007-12-07 11:35:00,15.29,15.33,15.29,15.33,76800.0,10.2722,10.299,10.2722,10.299,76800.0
2007-12-07 11:40:00,15.33,15.35,15.31,15.35,128800.0,10.299,10.3125,10.2856,10.3125,128800.0
2007-12-07 11:45:00,15.35,15.37,15.35,15.37,65200.0,10.3125,10.3259,10.3125,10.3259,65200.0
2007-12-07 11:50:00,15.36,15.38,15.32,15.35,85200.0,10.3192,10.3326,10.2923,10.3125,85200.0
2007-12-07 11:55:00,15.35,15.37,15.33,15.36,79200.0,10.3125,10.3259,10.299,10.3192,79200.0
2007-12-07 12:00:00,15.35,15.36,15.34,15.35,53200.0,10.3125,10.3192,10.3058,10.3125,53200.0
2007-12-07 12:05:00,15.35,15.37,15.3,15.34,132800.0,10.3125,10.3259,10.2789,10.3058,132800.0
2007-12-07 12:10:00,15.34,15.34,15.27,15.3,48000.0,10.3058,10.3058,10.2587,10.2789,48000.0
2007-12-07 12:15:00,15.31,15.31,15.27,15.28,98800.0,10.2856,10.2856,10.2587,10.2655,98800.0
2007-12-07 12:20:00,15.28,15.29,15.24,15.26,110000.0,10.2655,10.2722,10.2386,10.252,110000.0
2007-12-07 12:25:00,15.27,15.27,15.23,15.24,97200.0,10.2587,10.2587,10.2319,10.2386,97200.0
2007-12-07 12:30:00,15.25,15.26,15.22,15.24,39200.0,10.2453,10.252,10.2251,10.2386,39200.0
2007-12-07 12:35:00,15.24,15.26,15.24,15.25,51200.0,10.2386,10.252,10.2386,10.2453,51200.0
2007-12-07 12:40:00,15.25,15.31,15.24,15.3,129600.0,10.2453,10.2856,10.2386,10.2789,129600.0
2007-12-07 12:45:00,15.3,15.33,15.3,15.31,78000.0,10.2789,10.299,10.2789,10.2856,78000.0
2007-12-07 12:50:00,15.31,15.35,15.31,15.35,105200.0,10.2856,10.3125,10.2856,10.3125,105200.0
2007-12-07 12:55:00,15.35,15.35,15.31,15.31,44800.0,10.3125,10.3125,10.2856,10.2856,44800.0
2007-12-07 13:00:00,15.32,15.32,15.27,15.28,105600.0,10.2923,10.2923,10.2587,10.2655,105600.0
2007-12-07 13:05:00,15.28,15.29,15.25,15.28,38400.0,10.2655,10.2722,10.2453,10.2655,38400.0
2007-12-07 13:10:00,15.27,15.3,15.27,15.29,57200.0,10.2587,10.2789,10.2587,10.2722,57200.0
2007-12-07 13:15:00,15.28,15.3,15.27,15.3,53600.0,10.2655,10.2789,10.2587,10.2789,53600.0
2007-12-07 13:20:00,15.31,15.31,15.27,15.28,52800.0,10.2856,10.2856,10.2587,10.2655,52800.0
2007-12-07 13:25:00,15.28,15.28,15.22,15.22,103200.0,10.2655,10.2655,10.2251,10.2251,103200.0
2007-12-07 13:30:00,15.22,15.23,15.19,15.21,116800.0,10.2251,10.2319,10.205,10.2184,116800.0
2007-12-07 13:35:00,15.21,15.21,15.19,15.19,70000.0,10.2184,10.2184,10.205,10.205,70000.0
2007-12-07 13:40:00,15.19,15.19,15.17,15.19,134400.0,10.205,10.205,10.1916,10.205,134400.0
2007-12-07 13:45:00,15.19,15.22,15.18,15.2,126800.0,10.205,10.2251,10.1983,10.2117,126800.0
2007-12-07 13:50:00,15.2,15.21,15.19,15.2,108400.0,10.2117,10.2184,10.205,10.2117,108400.0
2007-12-07 13:55:00,15.21,15.22,15.19,15.22,60800.0,10.2184,10.2251,10.205,10.2251,60800.0
2007-12-07 14:00:00,15.22,15.29,15.22,15.28,122400.0,10.2251,10.2722,10.2251,10.2655,122400.0
2007-12-07 14:05:00,15.28,15.29,15.23,15.26,94800.0,10.2655,10.2722,10.2319,10.252,94800.0
2007-12-07 14:10:00,15.26,15.3,15.25,15.27,151200.0,10.252,10.2789,10.2453,10.2587,151200.0
2007-12-07 14:15:00,15.27,15.27,15.2,15.21,64800.0,10.2587,10.2587,10.2117,10.2184,64800.0
2007-12-07 14:20:00,15.21,15.24,15.21,15.24,61600.0,10.2184,10.2386,10.2184,10.2386,61600.0
2007-12-07 14:25:00,15.24,15.31,15.24,15.25,128800.0,10.2386,10.2856,10.2386,10.2453,128800.0
2007-12-07 14:30:00,15.26,15.3,15.26,15.28,62000.0,10.252,10.2789,10.252,10.2655,62000.0
2007-12-07 14:35:00,15.29,15.3,15.28,15.29,44800.0,10.2722,10.2789,10.2655,10.2722,44800.0
2007-12-07 14:40:00,15.3,15.3,15.28,15.29,70800.0,10.2789,10.2789,10.2655,10.2722,70800.0
2007-12-07 14:45:00,15.29,15.3,15.27,15.29,104400.0,10.2722,10.2789,10.2587,10.2722,104400.0
2007-12-07 14:50:00,15.29,15.3,15.26,15.26,87600.0,10.2722,10.2789,10.252,10.252,87600.0
2007-12-07 14:55:00,15.26,15.28,15.26,15.28,76000.0,10.252,10.2655,10.252,10.2655,76000.0
2007-12-07 15:00:00,15.27,15.28,15.22,15.23,164000.0,10.2587,10.2655,10.2251,10.2319,164000.0
2007-12-07 15:05:00,15.23,15.27,15.23,15.25,156800.0,10.2319,10.2587,10.2319,10.2453,156800.0
2007-12-07 15:10:00,15.24,15.28,15.23,15.24,319600.0,10.2386,10.2655,10.2319,10.2386,319600.0
2007-12-07 15:15:00,15.24,15.24,15.2,15.2,235200.0,10.2386,10.2386,10.2117,10.2117,235200.0
2007-12-07 15:20:00,15.2,15.22,15.18,15.2,251600.0,10.2117,10.2251,10.1983,10.2117,251600.0
2007-12-07 15:25:00,15.2,15.22,15.17,15.17,195200.0,10.2117,10.2251,10.1916,10.1916,195200.0
2007-12-07 15:30:00,15.18,15.19,15.15,15.18,196000.0,10.1983,10.205,10.1781,10.1983,196000.0
2007-12-07 15:35:00,15.18,15.18,15.15,15.17,130800.0,10.1983,10.1983,10.1781,10.1916,130800.0
2007-12-07 15:40:00,15.17,15.18,15.13,15.16,186000.0,10.1916,10.1983,10.1647,10.1848,186000.0
2007-12-07 15:45:00,15.15,15.18,15.13,15.14,199600.0,10.1781,10.1983,10.1647,10.1714,199600.0
2007-12-07 15:50:00,15.14,15.15,15.13,15.15,244000.0,10.1714,10.1781,10.1647,10.1781,244000.0
2007-12-07 15:55:00,15.14,15.22,15.14,15.17,449200.0,10.1714,10.2251,10.1714,10.1916,449200.0
2007-12-10 09:30:00,15.22,15.48,15.22,15.46,332800.0,10.2251,10.3998,10.2251,10.3864,332800.0
2007-12-10 09:35:00,15.46,15.48,15.37,15.38,313600.0,10.3864,10.3998,10.3259,10.3326,313600.0
2007-12-10 09:40:00,15.38,15.45,15.35,15.42,188000.0,10.3326,10.3797,10.3125,10.3595,188000.0
2007-12-10 09:45:00,15.43,15.45,15.41,15.43,144000.0,10.3662,10.3797,10.3528,10.3662,144000.0
2007-12-10 09:50:00,15.43,15.47,15.43,15.44,111600.0,10.3662,10.3931,10.3662,10.3729,111600.0
2007-12-10 09:55:00,15.44,15.48,15.39,15.48,131600.0,10.3729,10.3998,10.3394,10.3998,131600.0
2007-12-10 10:00:00,15.48,15.49,15.46,15.47,122400.0,10.3998,10.4065,10.3864,10.3931,122400.0
2007-12-10 10:05:00,15.49,15.51,15.47,15.47,180400.0,10.4065,10.42,10.3931,10.3931,180400.0
2007-12-10 10:10:00,15.48,15.49,15.42,15.44,171600.0,10.3998,10.4065,10.3595,10.3729,171600.0
2007-12-10 10:15:00,15.44,15.5,15.44,15.45,121200.0,10.3729,10.4133,10.3729,10.3797,121200.0
2007-12-10 10:20:00,15.44,15.45,15.4,15.42,97600.0,10.3729,10.3797,10.3461,10.3595,97600.0
2007-12-10 10:25:00,15.44,15.44,15.41,15.42,63600.0,10.3729,10.3729,10.3528,10.3595,63600.0
2007-12-10 10:30:00,15.42,15.44,15.41,15.43,52800.0,10.3595,10.3729,10.3528,10.3662,52800.0
2007-12-10 10:35:00,15.43,15.44,15.42,15.42,43600.0,10.3662,10.3729,10.3595,10.3595,43600.0
2007-12-10 10:40:00,15.43,15.44,15.41,15.43,69600.0,10.3662,10.3729,10.3528,10.3662,69600.0
2007-12-10 10:45:00,15.43,15.45,15.42,15.45,68400.0,10.3662,10.3797,10.3595,10.3797,68400.0
2007-12-10 10:50:00,15.45,15.47,15.44,15.45,80800.0,10.3797,10.3931,10.3729,10.3797,80800.0
2007-12-10 10:55:00,15.45,15.5,15.44,15.48,108000.0,10.3797,10.4133,10.3729,10.3998,108000.0
2007-12-10 11:00:00,15.48,15.49,15.45,15.49,66800.0,10.3998,10.4065,10.3797,10.4065,66800.0
2007-12-10 11:05:00,15.48,15.49,15.46,15.46,68000.0,10.3998,10.4065,10.3864,10.3864,68000.0
2007-12-10 11:10:00,15.47,15.47,15.44,15.44,76000.0,10.3931,10.3931,10.3729,10.3729,76000.0
2007-12-10 11:15:00,15.44,15.44,15.38,15.4,87600.0,10.3729,10.3729,10.3326,10.3461,87600.0
2007-12-10 11:20:00,15.39,15.4,15.38,15.38,50400.0,10.3394,10.3461,10.3326,10.3326,50400.0
2007-12-10 11:25:00,15.38,15.39,15.34,15.34,84000.0,10.3326,10.3394,10.3058,10.3058,84000.0
2007-12-10 11:30:00,15.35,15.36,15.27,15.31,114000.0,10.3125,10.3192,10.2587,10.2856,114000.0
2007-12-10 11:35:00,15.31,15.38,15.31,15.38,50000.0,10.2856,10.3326,10.2856,10.3326,50000.0
2007-12-10 11:40:00,15.37,15.38,15.36,15.36,78800.0,10.3259,10.3326,10.3192,10.3192,78800.0
2007-12-10 11:45:00,15.36,15.38,15.34,15.37,127200.0,10.3192,10.3326,10.3058,10.3259,127200.0
2007-12-10 11:50:00,15.37,15.39,15.36,15.37,71200.0,10.3259,10.3394,10.3192,10.3259,71200.0
2007-12-10 11:55:00,15.38,15.46,15.37,15.42,172000.0,10.3326,10.3864,10.3259,10.3595,172000.0
2007-12-10 12:00:00,15.4,15.42,15.4,15.42,37600.0,10.3461,10.3595,10.3461,10.3595,37600.0
2007-12-10 12:05:00,15.42,15.42,15.4,15.42,30800.0,10.3595,10.3595,10.3461,10.3595,30800.0
2007-12-10 12:10:00,15.4,15.42,15.4,15.4,33200.0,10.3461,10.3595,10.3461,10.3461,33200.0
2007-12-10 12:15:00,15.41,15.42,15.38,15.38,46800.0,10.3528,10.3595,10.3326,10.3326,46800.0
2007-12-10 12:20:00,15.38,15.4,15.36,15.38,93200.0,10.3326,10.3461,10.3192,10.3326,93200.0
2007-12-10 12:25:00,15.39,15.39,15.38,15.38,106000.0,10.3394,10.3394,10.3326,10.3326,106000.0
2007-12-10 12:30:00,15.38,15.4,15.38,15.4,42800.0,10.3326,10.3461,10.3326,10.3461,42800.0
2007-12-10 12:35:00,15.4,15.4,15.38,15.38,80800.0,10.3461,10.3461,10.3326,10.3326,80800.0
2007-12-10 12:40:00,15.38,15.39,15.38,15.38,191200.0,10.3326,10.3394,10.3326,10.3326,191200.0
2007-12-10 12:45:00,15.38,15.4,15.38,15.39,80400.0,10.3326,10.3461,10.3326,10.3394,80400.0
2007-12-10 12:50:00,15.39,15.39,15.36,15.38,140800.0,10.3394,10.3394,10.3192,10.3326,140800.0
2007-12-10 12:55:00,15.38,15.38,15.35,15.36,49200.0,10.3326,10.3326,10.3125,10.3192,49200.0
2007-12-10 13:00:00,15.36,15.37,15.34,15.37,70000.0,10.3192,10.3259,10.3058,10.3259,70000.0
2007-12-10 13:05:00,15.37,15.39,15.35,15.36,52000.0,10.3259,10.3394,10.3125,10.3192,52000.0
2007-12-10 13:10:00,15.36,15.38,15.35,15.36,38800.0,10.3192,10.3326,10.3125,10.3192,38800.0
2007-12-10 13:15:00,15.36,15.38,15.35,15.36,56000.0,10.3192,10.3326,10.3125,10.3192,56000.0
2007-12-10 13:20:00,15.37,15.38,15.36,15.37,38400.0,10.3259,10.3326,10.3192,10.3259,38400.0
2007-12-10 13:25:00,15.37,15.38,15.37,15.37,45200.0,10.3259,10.3326,10.3259,10.3259,45200.0
2007-12-10 13:30:00,15.37,15.37,15.36,15.36,38000.0,10.3259,10.3259,10.3192,10.3192,38000.0
2007-12-10 13:35:00,15.36,15.36,15.34,15.35,38000.0,10.3192,10.3192,10.3058,10.3125,38000.0
2007-12-10 13:40:00,15.35,15.35,15.34,15.34,16000.0,10.3125,10.3125,10.3058,10.3058,16000.0
2007-12-10 13:45:00,15.34,15.34,15.32,15.34,41200.0,10.3058,10.3058,10.2923,10.3058,41200.0
2007-12-10 13:50:00,15.34,15.34,15.3,15.3,85600.0,10.3058,10.3058,10.2789,10.2789,85600.0
2007-12-10 13:55:00,15.29,15.32,15.25,15.27,126400.0,10.2722,10.2923,10.2453,10.2587,126400.0
2007-12-10 14:00:00,15.26,15.27,15.21,15.22,126000.0,10.252,10.2587,10.2184,10.2251,126000.0
2007-12-10 14:05:00,15.22,15.25,15.21,15.23,74400.0,10.2251,10.2453,10.2184,10.2319,74400.0
2007-12-10 14:10:00,15.23,15.24,15.17,15.18,84400.0,10.2319,10.2386,10.1916,10.1983,84400.0
2007-12-10 14:15:00,15.19,15.21,15.16,15.18,74800.0,10.205,10.2184,10.1848,10.1983,74800.0
2007-12-10 14:20:00,15.18,15.24,15.17,15.22,73200.0,10.1983,10.2386,10.1916,10.2251,73200.0
2007-12-10 14:25:00,15.22,15.23,15.19,15.22,43200.0,10.2251,10.2319,10.205,10.2251,43200.0
2007-12-10 14:30:00,15.22,15.22,15.2,15.22,32400.0,10.2251,10.2251,10.2117,10.2251,32400.0
2007-12-10 14:35:00,15.21,15.22,15.16,15.17,56000.0,10.2184,10.2251,10.1848,10.1916,56000.0
2007-12-10 14:40:00,15.17,15.19,15.15,15.19,113200.0,10.1916,10.205,10.1781,10.205,113200.0
2007-12-10 14:45:00,15.18,15.21,15.18,15.18,80000.0,10.1983,10.2184,10.1983,10.1983,80000.0
2007-12-10 14:50:00,15.18,15.19,15.16,15.16,48800.0,10.1983,10.205,10.1848,10.1848,48800.0
2007-12-10 14:55:00,15.16,15.16,15.11,15.13,141200.0,10.1848,10.1848,10.1512,10.1647,141200.0
2007-12-10 15:00:00,15.13,15.16,15.11,15.11,121600.0,10.1647,10.1848,10.1512,10.1512,121600.0
2007-12-10 15:05:00,15.11,15.16,15.11,15.12,140000.0,10.1512,10.1848,10.1512,10.158,140000.0
2007-12-10 15:10:00,15.11,15.16,15.09,15.12,228400.0,10.1512,10.1848,10.1378,10.158,228400.0
2007-12-10 15:15:00,15.11,15.12,15.03,15.03,197600.0,10.1512,10.158,10.0975,10.0975,197600.0
2007-12-10 15:20:00,15.04,15.09,15.03,15.08,148400.0,10.1042,10.1378,10.0975,10.1311,148400.0
2007-12-10 15:25:00,15.09,15.09,15.05,15.06,148800.0,10.1378,10.1378,10.1109,10.1177,148800.0
2007-12-10 15:30:00,15.06,15.09,15.04,15.08,190000.0,10.1177,10.1378,10.1042,10.1311,190000.0
2007-12-10 15:35:00,15.08,15.09,15.04,15.06,212000.0,10.1311,10.1378,10.1042,10.1177,212000.0
2007-12-10 15:40:00,15.06,15.06,15.02,15.02,168800.0,10.1177,10.1177,10.0908,10.0908,168800.0
2007-12-10 15:45:00,15.02,15.02,14.97,14.97,349200.0,10.0908,10.0908,10.0572,10.0572,349200.0
2007-12-10 15:50:00,14.97,15.0,14.97,14.99,412000.0,10.0572,10.0773,10.0572,10.0706,412000.0
2007-12-10 15:55:00,14.99,15.01,14.96,14.99,674800.0,10.0706,10.0841,10.0505,10.0706,674800.0
2007-12-11 09:30:00,15.07,15.1,14.82,14.9,447600.0,10.1244,10.1445,9.9564,10.0102,447600.0
2007-12-11 09:35:00,14.9,14.97,14.85,14.92,240000.0,10.0102,10.0572,9.9766,10.0236,240000.0
2007-12-11 09:40:00,14.92,15.06,14.92,15.06,144000.0,10.0236,10.1177,10.0236,10.1177,144000.0
2007-12-11 09:45:00,15.06,15.11,15.01,15.04,132800.0,10.1177,10.1512,10.0841,10.1042,132800.0
2007-12-11 09:50:00,15.03,15.08,14.96,14.97,115600.0,10.0975,10.1311,10.0505,10.0572,115600.0
2007-12-11 09:55:00,14.98,15.02,14.96,14.98,92400.0,10.0639,10.0908,10.0505,10.0639,92400.0
2007-12-11 10:00:00,14.99,15.0,14.97,14.97,76800.0,10.0706,10.0773,10.0572,10.0572,76800.0
2007-12-11 10:05:00,14.97,15.0,14.95,14.99,118400.0,10.0572,10.0773,10.0438,10.0706,118400.0
2007-12-11 10:10:00,14.99,15.0,14.95,14.97,76800.0,10.0706,10.0773,10.0438,10.0572,76800.0
2007-12-11 10:15:00,14.97,14.98,14.96,14.96,52400.0,10.0572,10.0639,10.0505,10.0505,52400.0
2007-12-11 10:20:00,14.96,14.97,14.92,14.92,53200.0,10.0505,10.0572,10.0236,10.0236,53200.0
2007-12-11 10:25:00,14.92,14.97,14.91,14.97,81600.0,10.0236,10.0572,10.0169,10.0572,81600.0
2007-12-11 10:30:00,14.96,14.97,14.92,14.93,73600.0,10.0505,10.0572,10.0236,10.0303,73600.0
2007-12-11 10:35:00,14.94,14.95,14.93,14.95,45600.0,10.037,10.0438,10.0303,10.0438,45600.0
2007-12-11 10:40:00,14.94,14.97,14.88,14.88,113200.0,10.037,10.0572,9.9967,9.9967,113200.0
2007-12-11 10:45:00,14.88,14.88,14.83,14.84,87600.0,9.9967,9.9967,9.9631,9.9699,87600.0
2007-12-11 10:50:00,14.85,14.9,14.84,14.9,74800.0,9.9766,10.0102,9.9699,10.0102,74800.0
2007-12-11 10:55:00,14.9,14.92,14.9,14.91,30400.0,10.0102,10.0236,10.0102,10.0169,30400.0
2007-12-11 11:00:00,14.91,14.91,14.8,14.85,99200.0,10.0169,10.0169,9.943,9.9766,99200.0
2007-12-11 11:05:00,14.84,14.86,14.84,14.85,40000.0,9.9699,9.9833,9.9699,9.9766,40000.0
2007-12-11 11:10:00,14.85,14.91,14.85,14.9,51200.0,9.9766,10.0169,9.9766,10.0102,51200.0
2007-12-11 11:15:00,14.9,14.94,14.9,14.94,65600.0,10.0102,10.037,10.0102,10.037,65600.0
2007-12-11 11:20:00,14.93,14.96,14.93,14.96,103600.0,10.0303,10.0505,10.0303,10.0505,103600.0
2007-12-11 11:25:00,14.95,14.96,14.94,14.95,45600.0,10.0438,10.0505,10.037,10.0438,45600.0
2007-12-11 11:30:00,14.95,14.95,14.9,14.91,30400.0,10.0438,10.0438,10.0102,10.0169,30400.0
2007-12-11 11:35:00,14.91,14.92,14.87,14.89,44400.0,10.0169,10.0236,9.99,10.0034,44400.0
2007-12-11 11:40:00,14.88,14.88,14.83,14.84,89600.0,9.9967,9.9967,9.9631,9.9699,89600.0
2007-12-11 11:45:00,14.84,14.85,14.83,14.83,69200.0,9.9699,9.9766,9.9631,9.9631,69200.0
2007-12-11 11:50:00,14.83,14.83,14.82,14.83,73600.0,9.9631,9.9631,9.9564,9.9631,73600.0
2007-12-11 11:55:00,14.83,14.85,14.82,14.85,74400.0,9.9631,9.9766,9.9564,9.9766,74400.0
2007-12-11 12:00:00,14.85,14.86,14.84,14.85,76000.0,9.9766,9.9833,9.9699,9.9766,76000.0
2007-12-11 12:05:00,14.85,14.88,14.85,14.87,102400.0,9.9766,9.9967,9.9766,9.99,102400.0
2007-12-11 12:10:00,14.87,14.87,14.84,14.84,44000.0,9.99,9.99,9.9699,9.9699,44000.0
2007-12-11 12:15:00,14.84,14.85,14.83,14.84,43600.0,9.9699,9.9766,9.9631,9.9699,43600.0
2007-12-11 12:20:00,14.84,14.85,14.83,14.85,42000.0,9.9699,9.9766,9.9631,9.9766,42000.0
2007-12-11 12:25:00,14.85,14.88,14.85,14.87,40000.0,9.9766,9.9967,9.9766,9.99,40000.0
2007-12-11 12:30:00,14.87,14.88,14.86,14.88,55600.0,9.99,9.9967,9.9833,9.9967,55600.0
2007-12-11 12:35:00,14.88,14.9,14.88,14.89,25200.0,9.9967,10.0102,9.9967,10.0034,25200.0
2007-12-11 12:40:00,14.9,14.9,14.89,14.9,37200.0,10.0102,10.0102,10.0034,10.0102,37200.0
2007-12-11 12:45:00,14.9,14.92,14.89,14.92,36800.0,10.0102,10.0236,10.0034,10.0236,36800.0
2007-12-11 12:50:00,14.92,14.94,14.9,14.9,58800.0,10.0236,10.037,10.0102,10.0102,58800.0
2007-12-11 12:55:00,14.91,14.94,14.9,14.92,34400.0,10.0169,10.037,10.0102,10.0236,34400.0
2007-12-11 13:00:00,14.93,14.97,14.93,14.93,42800.0,10.0303,10.0572,10.0303,10.0303,42800.0
2007-12-11 13:05:00,14.93,14.94,14.92,14.92,48800.0,10.0303,10.037,10.0236,10.0236,48800.0
2007-12-11 13:10:00,14.92,14.93,14.9,14.92,72000.0,10.0236,10.0303,10.0102,10.0236,72000.0
2007-12-11 13:15:00,14.92,14.93,14.9,14.92,62000.0,10.0236,10.0303,10.0102,10.0236,62000.0
2007-12-11 13:20:00,14.92,14.98,14.91,14.98,74400.0,10.0236,10.0639,10.0169,10.0639,74400.0
2007-12-11 13:25:00,14.97,14.98,14.91,14.94,40800.0,10.0572,10.0639,10.0169,10.037,40800.0
2007-12-11 13:30:00,14.93,14.96,14.91,14.96,77600.0,10.0303,10.0505,10.0169,10.0505,77600.0
2007-12-11 13:35:00,14.95,14.96,14.93,14.94,34800.0,10.0438,10.0505,10.0303,10.037,34800.0
2007-12-11 13:40:00,14.95,14.99,14.94,14.97,83600.0,10.0438,10.0706,10.037,10.0572,83600.0
2007-12-11 13:45:00,14.97,15.0,14.97,14.99,48000.0,10.0572,10.0773,10.0572,10.0706,48000.0
2007-12-11 13:50:00,15.0,15.0,14.94,14.97,54400.0,10.0773,10.0773,10.037,10.0572,54400.0
2007-12-11 13:55:00,14.98,14.98,14.95,14.95,41200.0,10.0639,10.0639,10.0438,10.0438,41200.0
2007-12-11 14:00:00,14.95,14.95,14.91,14.94,76400.0,10.0438,10.0438,10.0169,10.037,76400.0
2007-12-11 14:05:00,14.94,14.98,14.92,14.96,213200.0,10.037,10.0639,10.0236,10.0505,213200.0
2007-12-11 14:10:00,14.94,14.99,14.93,14.96,117200.0,10.037,10.0706,10.0303,10.0505,117200.0
2007-12-11 14:15:00,14.97,14.99,14.67,14.74,426000.0,10.0572,10.0706,9.8556,9.9027,426000.0
2007-12-11 14:20:00,14.74,14.83,14.58,14.58,303600.0,9.9027,9.9631,9.7952,9.7952,303600.0
2007-12-11 14:25:00,14.58,14.78,14.58,14.68,369200.0,9.7952,9.9295,9.7952,9.8624,369200.0
2007-12-11 14:30:00,14.68,14.76,14.63,14.68,190400.0,9.8624,9.9161,9.8288,9.8624,190400.0
2007-12-11 14:35:00,14.67,14.71,14.59,14.68,318000.0,9.8556,9.8825,9.8019,9.8624,318000.0
2007-12-11 14:40:00,14.68,14.77,14.57,14.61,257600.0,9.8624,9.9228,9.7885,9.8153,257600.0
2007-12-11 14:45:00,14.6,14.63,14.58,14.62,158400.0,9.8086,9.8288,9.7952,9.8221,158400.0
2007-12-11 14:50:00,14.62,14.68,14.6,14.68,116000.0,9.8221,9.8624,9.8086,9.8624,116000.0
2007-12-11 14:55:00,14.68,14.77,14.67,14.75,318800.0,9.8624,9.9228,9.8556,9.9094,318800.0
2007-12-11 15:00:00,14.76,14.76,14.7,14.71,269600.0,9.9161,9.9161,9.8758,9.8825,269600.0
2007-12-11 15:05:00,14.72,14.72,14.61,14.63,232000.0,9.8892,9.8892,9.8153,9.8288,232000.0
2007-12-11 15:10:00,14.63,14.66,14.6,14.61,158400.0,9.8288,9.8489,9.8086,9.8153,158400.0
2007-12-11 15:15:00,14.61,14.62,14.52,14.52,195200.0,9.8153,9.8221,9.7549,9.7549,195200.0
2007-12-11 15:20:00,14.52,14.56,14.52,14.52,369200.0,9.7549,9.7817,9.7549,9.7549,369200.0
2007-12-11 15:25:00,14.52,14.65,14.5,14.63,308400.0,9.7549,9.8422,9.7414,9.8288,308400.0
2007-12-11 15:30:00,14.63,14.65,14.55,14.56,194000.0,9.8288,9.8422,9.775,9.7817,194000.0
2007-12-11 15:35:00,14.56,14.6,14.53,14.54,166400.0,9.7817,9.8086,9.7616,9.7683,166400.0
2007-12-11 15:40:00,14.55,14.56,14.51,14.51,139200.0,9.775,9.7817,9.7482,9.7482,139200.0
2007-12-11 15:45:00,14.51,14.55,14.51,14.51,336400.0,9.7482,9.775,9.7482,9.7482,336400.0
2007-12-11 15:50:00,14.5,14.53,14.39,14.51,491200.0,9.7414,9.7616,9.6675,9.7482,491200.0
2007-12-11 15:55:00,14.51,14.6,14.5,14.55,592800.0,9.7482,9.8086,9.7414,9.775,592800.0
2007-12-12 09:30:00,14.87,15.0,14.79,14.94,342400.0,9.99,10.0773,9.9363,10.037,342400.0
2007-12-12 09:35:00,14.93,14.99,14.9,14.93,515200.0,10.0303,10.0706,10.0102,10.0303,515200.0
2007-12-12 09:40:00,14.94,14.94,14.74,14.74,321200.0,10.037,10.037,9.9027,9.9027,321200.0
2007-12-12 09:45:00,14.74,14.85,14.74,14.78,372400.0,9.9027,9.9766,9.9027,9.9295,372400.0
2007-12-12 09:50:00,14.78,14.88,14.78,14.88,146400.0,9.9295,9.9967,9.9295,9.9967,146400.0
2007-12-12 09:55:00,14.88,14.95,14.86,14.88,270800.0,9.9967,10.0438,9.9833,9.9967,270800.0
2007-12-12 10:00:00,14.87,14.87,14.84,14.86,48000.0,9.99,9.99,9.9699,9.9833,48000.0
2007-12-12 10:05:00,14.86,14.95,14.83,14.93,133600.0,9.9833,10.0438,9.9631,10.0303,133600.0
2007-12-12 10:10:00,14.94,14.97,14.88,14.94,153600.0,10.037,10.0572,9.9967,10.037,153600.0
2007-12-12 10:15:00,14.93,14.96,14.91,14.94,204800.0,10.0303,10.0505,10.0169,10.037,204800.0
2007-12-12 10:20:00,14.94,15.0,14.94,15.0,131200.0,10.037,10.0773,10.037,10.0773,131200.0
2007-12-12 10:25:00,15.0,15.02,14.98,14.99,192400.0,10.0773,10.0908,10.0639,10.0706,192400.0
2007-12-12 10:30:00,14.99,15.0,14.93,14.94,112800.0,10.0706,10.0773,10.0303,10.037,112800.0
2007-12-12 10:35:00,14.93,14.94,14.89,14.9,84800.0,10.0303,10.037,10.0034,10.0102,84800.0
2007-12-12 10:40:00,14.9,14.92,14.89,14.9,71200.0,10.0102,10.0236,10.0034,10.0102,71200.0
2007-12-12 10:45:00,14.91,14.92,14.79,14.79,147200.0,10.0169,10.0236,9.9363,9.9363,147200.0
2007-12-12 10:50:00,14.79,14.83,14.71,14.72,305600.0,9.9363,9.9631,9.8825,9.8892,305600.0
2007-12-12 10:55:00,14.72,14.73,14.65,14.7,155200.0,9.8892,9.896,9.8422,9.8758,155200.0
2007-12-12 11:00:00,14.71,14.73,14.69,14.7,100400.0,9.8825,9.896,9.8691,9.8758,100400.0
2007-12-12 11:05:00,14.7,14.74,14.68,14.73,98000.0,9.8758,9.9027,9.8624,9.896,98000.0
2007-12-12 11:10:00,14.73,14.74,14.69,14.7,135200.0,9.896,9.9027,9.8691,9.8758,135200.0
2007-12-12 11:15:00,14.69,14.71,14.64,14.65,86000.0,9.8691,9.8825,9.8355,9.8422,86000.0
2007-12-12 11:20:00,14.65,14.66,14.62,14.64,76800.0,9.8422,9.8489,9.8221,9.8355,76800.0
2007-12-12 11:25:00,14.63,14.64,14.61,14.63,159600.0,9.8288,9.8355,9.8153,9.8288,159600.0
2007-12-12 11:30:00,14.63,14.7,14.63,14.69,63200.0,9.8288,9.8758,9.8288,9.8691,63200.0
2007-12-12 11:35:00,14.69,14.72,14.69,14.7,106800.0,9.8691,9.8892,9.8691,9.8758,106800.0
2007-12-12 11:40:00,14.7,14.73,14.7,14.72,44800.0,9.8758,9.896,9.8758,9.8892,44800.0
2007-12-12 11:45:00,14.71,14.72,14.71,14.71,42000.0,9.8825,9.8892,9.8825,9.8825,42000.0
2007-12-12 11:50:00,14.72,14.72,14.65,14.69,90400.0,9.8892,9.8892,9.8422,9.8691,90400.0
2007-12-12 11:55:00,14.68,14.69,14.65,14.68,46400.0,9.8624,9.8691,9.8422,9.8624,46400.0
2007-12-12 12:00:00,14.67,14.68,14.65,14.65,36400.0,9.8556,9.8624,9.8422,9.8422,36400.0
2007-12-12 12:05:00,14.66,14.66,14.63,14.63,75200.0,9.8489,9.8489,9.8288,9.8288,75200.0
2007-12-12 12:10:00,14.63,14.63,14.61,14.62,82000.0,9.8288,9.8288,9.8153,9.8221,82000.0
2007-12-12 12:15:00,14.63,14.67,14.62,14.66,74800.0,9.8288,9.8556,9.8221,9.8489,74800.0
2007-12-12 12:20:00,14.65,14.67,14.65,14.67,82400.0,9.8422,9.8556,9.8422,9.8556,82400.0
2007-12-12 12:25:00,14.66,14.68,14.66,14.66,43600.0,9.8489,9.8624,9.8489,9.8489,43600.0
2007-12-12 12:30:00,14.66,14.66,14.61,14.65,58800.0,9.8489,9.8489,9.8153,9.8422,58800.0
2007-12-12 12:35:00,14.65,14.65,14.6,14.6,101600.0,9.8422,9.8422,9.8086,9.8086,101600.0
2007-12-12 12:40:00,14.6,14.6,14.52,14.53,61200.0,9.8086,9.8086,9.7549,9.7616,61200.0
2007-12-12 12:45:00,14.53,14.54,14.47,14.47,118400.0,9.7616,9.7683,9.7213,9.7213,118400.0
2007-12-12 12:50:00,14.47,14.49,14.47,14.47,80000.0,9.7213,9.7347,9.7213,9.7213,80000.0
2007-12-12 12:55:00,14.47,14.49,14.46,14.48,132800.0,9.7213,9.7347,9.7146,9.728,132800.0
2007-12-12 13:00:00,14.48,14.5,14.47,14.48,76000.0,9.728,9.7414,9.7213,9.728,76000.0
2007-12-12 13:05:00,14.48,14.5,14.47,14.5,137600.0,9.728,9.7414,9.7213,9.7414,137600.0
2007-12-12 13:10:00,14.5,14.58,14.49,14.58,98000.0,9.7414,9.7952,9.7347,9.7952,98000.0
2007-12-12 13:15:00,14.58,14.63,14.58,14.62,115200.0,9.7952,9.8288,9.7952,9.8221,115200.0
2007-12-12 13:20:00,14.61,14.61,14.6,14.6,42000.0,9.8153,9.8153,9.8086,9.8086,42000.0
2007-12-12 13:25:00,14.6,14.61,14.55,14.56,78800.0,9.8086,9.8153,9.775,9.7817,78800.0
2007-12-12 13:30:00,14.56,14.57,14.53,14.55,74800.0,9.7817,9.7885,9.7616,9.775,74800.0
2007-12-12 13:35:00,14.55,14.63,14.55,14.61,105200.0,9.775,9.8288,9.775,9.8153,105200.0
2007-12-12 13:40:00,14.62,14.63,14.59,14.6,58400.0,9.8221,9.8288,9.8019,9.8086,58400.0
2007-12-12 13:45:00,14.6,14.6,14.56,14.59,47200.0,9.8086,9.8086,9.7817,9.8019,47200.0
2007-12-12 13:50:00,14.6,14.61,14.57,14.58,51600.0,9.8086,9.8153,9.7885,9.7952,51600.0
2007-12-12 13:55:00,14.58,14.59,14.56,14.59,41600.0,9.7952,9.8019,9.7817,9.8019,41600.0
2007-12-12 14:00:00,14.58,14.6,14.55,14.59,83200.0,9.7952,9.8086,9.775,9.8019,83200.0
2007-12-12 14:05:00,14.59,14.65,14.59,14.64,64400.0,9.8019,9.8422,9.8019,9.8355,64400.0
2007-12-12 14:10:00,14.64,14.69,14.64,14.68,77600.0,9.8355,9.8691,9.8355,9.8624,77600.0
2007-12-12 14:15:00,14.68,14.7,14.64,14.69,86800.0,9.8624,9.8758,9.8355,9.8691,86800.0
2007-12-12 14:20:00,14.69,14.69,14.58,14.61,81600.0,9.8691,9.8691,9.7952,9.8153,81600.0
2007-12-12 14:25:00,14.61,14.64,14.58,14.62,79200.0,9.8153,9.8355,9.7952,9.8221,79200.0
2007-12-12 14:30:00,14.62,14.62,14.58,14.59,51600.0,9.8221,9.8221,9.7952,9.8019,51600.0
2007-12-12 14:35:00,14.6,14.68,14.6,14.66,89600.0,9.8086,9.8624,9.8086,9.8489,89600.0
2007-12-12 14:40:00,14.67,14.7,14.66,14.69,71600.0,9.8556,9.8758,9.8489,9.8691,71600.0
2007-12-12 14:45:00,14.69,14.7,14.65,14.67,57600.0,9.8691,9.8758,9.8422,9.8556,57600.0
2007-12-12 14:50:00,14.66,14.68,14.65,14.67,71600.0,9.8489,9.8624,9.8422,9.8556,71600.0
2007-12-12 14:55:00,14.67,14.73,14.67,14.69,181200.0,9.8556,9.896,9.8556,9.8691,181200.0
2007-12-12 15:00:00,14.69,14.69,14.57,14.58,114000.0,9.8691,9.8691,9.7885,9.7952,114000.0
2007-12-12 15:05:00,14.58,14.6,14.55,14.58,130800.0,9.7952,9.8086,9.775,9.7952,130800.0
2007-12-12 15:10:00,14.59,14.59,14.49,14.49,196400.0,9.8019,9.8019,9.7347,9.7347,196400.0
2007-12-12 15:15:00,14.49,14.54,14.46,14.53,228000.0,9.7347,9.7683,9.7146,9.7616,228000.0
2007-12-12 15:20:00,14.54,14.58,14.5,14.5,201600.0,9.7683,9.7952,9.7414,9.7414,201600.0
2007-12-12 15:25:00,14.5,14.59,14.5,14.58,142800.0,9.7414,9.8019,9.7414,9.7952,142800.0
2007-12-12 15:30:00,14.58,14.58,14.52,14.54,126800.0,9.7952,9.7952,9.7549,9.7683,126800.0
2007-12-12 15:35:00,14.54,14.57,14.49,14.52,212800.0,9.7683,9.7885,9.7347,9.7549,212800.0
2007-12-12 15:40:00,14.52,14.57,14.49,14.51,238400.0,9.7549,9.7885,9.7347,9.7482,238400.0
2007-12-12 15:45:00,14.51,14.62,14.51,14.59,286800.0,9.7482,9.8221,9.7482,9.8019,286800.0
2007-12-12 15:50:00,14.59,14.67,14.57,14.65,364800.0,9.8019,9.8556,9.7885,9.8422,364800.0
2007-12-12 15:55:00,14.65,14.7,14.6,14.69,310400.0,9.8422,9.8758,9.8086,9.8691,310400.0
2007-12-13 09:30:00,14.56,14.59,14.53,14.56,126400.0,9.7817,9.8019,9.7616,9.7817,126400.0
2007-12-13 09:35:00,14.56,14.72,14.56,14.68,93600.0,9.7817,9.8892,9.7817,9.8624,93600.0
2007-12-13 09:40:00,14.66,14.68,14.6,14.61,171600.0,9.8489,9.8624,9.8086,9.8153,171600.0
2007-12-13 09:45:00,14.61,14.61,14.53,14.57,212000.0,9.8153,9.8153,9.7616,9.7885,212000.0
2007-12-13 09:50:00,14.58,14.58,14.53,14.54,103600.0,9.7952,9.7952,9.7616,9.7683,103600.0
2007-12-13 09:55:00,14.54,14.63,14.53,14.6,130400.0,9.7683,9.8288,9.7616,9.8086,130400.0
2007-12-13 10:00:00,14.61,14.62,14.54,14.61,161200.0,9.8153,9.8221,9.7683,9.8153,161200.0
2007-12-13 10:05:00,14.62,14.65,14.59,14.64,118800.0,9.8221,9.8422,9.8019,9.8355,118800.0
2007-12-13 10:10:00,14.64,14.74,14.64,14.69,155600.0,9.8355,9.9027,9.8355,9.8691,155600.0
2007-12-13 10:15:00,14.69,14.75,14.68,14.72,151200.0,9.8691,9.9094,9.8624,9.8892,151200.0
2007-12-13 10:20:00,14.72,14.75,14.67,14.67,316400.0,9.8892,9.9094,9.8556,9.8556,316400.0
2007-12-13 10:25:00,14.66,14.66,14.58,14.59,182800.0,9.8489,9.8489,9.7952,9.8019,182800.0
2007-12-13 10:30:00,14.6,14.69,14.59,14.63,147200.0,9.8086,9.8691,9.8019,9.8288,147200.0
2007-12-13 10:35:00,14.63,14.67,14.61,14.67,102000.0,9.8288,9.8556,9.8153,9.8556,102000.0
2007-12-13 10:40:00,14.67,14.68,14.63,14.65,77600.0,9.8556,9.8624,9.8288,9.8422,77600.0
2007-12-13 10:45:00,14.66,14.67,14.62,14.63,70400.0,9.8489,9.8556,9.8221,9.8288,70400.0
2007-12-13 10:50:00,14.63,14.63,14.57,14.57,91200.0,9.8288,9.8288,9.7885,9.7885,91200.0
2007-12-13 10:55:00,14.58,14.59,14.5,14.52,194000.0,9.7952,9.8019,9.7414,9.7549,194000.0
2007-12-13 11:00:00,14.52,14.58,14.5,14.56,131200.0,9.7549,9.7952,9.7414,9.7817,131200.0
2007-12-13 11:05:00,14.56,14.56,14.49,14.56,196000.0,9.7817,9.7817,9.7347,9.7817,196000.0
2007-12-13 11:10:00,14.56,14.57,14.51,14.52,200000.0,9.7817,9.7885,9.7482,9.7549,200000.0
2007-12-13 11:15:00,14.53,14.58,14.51,14.53,167200.0,9.7616,9.7952,9.7482,9.7616,167200.0
2007-12-13 11:20:00,14.53,14.55,14.51,14.54,102800.0,9.7616,9.775,9.7482,9.7683,102800.0
2007-12-13 11:25:00,14.53,14.58,14.53,14.57,96000.0,9.7616,9.7952,9.7616,9.7885,96000.0
2007-12-13 11:30:00,14.56,14.58,14.53,14.56,62800.0,9.7817,9.7952,9.7616,9.7817,62800.0
2007-12-13 11:35:00,14.56,14.58,14.54,14.55,132400.0,9.7817,9.7952,9.7683,9.775,132400.0
2007-12-13 11:40:00,14.55,14.57,14.53,14.54,99200.0,9.775,9.7885,9.7616,9.7683,99200.0
2007-12-13 11:45:00,14.54,14.56,14.52,14.53,175600.0,9.7683,9.7817,9.7549,9.7616,175600.0
2007-12-13 11:50:00,14.53,14.58,14.52,14.54,142000.0,9.7616,9.7952,9.7549,9.7683,142000.0
2007-12-13 11:55:00,14.54,14.54,14.51,14.52,136800.0,9.7683,9.7683,9.7482,9.7549,136800.0
2007-12-13 12:00:00,14.51,14.52,14.49,14.49,106000.0,9.7482,9.7549,9.7347,9.7347,106000.0
2007-12-13 12:05:00,14.5,14.53,14.49,14.53,72400.0,9.7414,9.7616,9.7347,9.7616,72400.0
2007-12-13 12:10:00,14.53,14.54,14.51,14.52,64800.0,9.7616,9.7683,9.7482,9.7549,64800.0
2007-12-13 12:15:00,14.52,14.53,14.49,14.52,66800.0,9.7549,9.7616,9.7347,9.7549,66800.0
2007-12-13 12:20:00,14.53,14.53,14.48,14.48,77600.0,9.7616,9.7616,9.728,9.728,77600.0
2007-12-13 12:25:00,14.48,14.49,14.44,14.48,255600.0,9.728,9.7347,9.7011,9.728,255600.0
2007-12-13 12:30:00,14.48,14.5,14.45,14.48,161200.0,9.728,9.7414,9.7078,9.728,161200.0
2007-12-13 12:35:00,14.49,14.5,14.47,14.48,63600.0,9.7347,9.7414,9.7213,9.728,63600.0
2007-12-13 12:40:00,14.48,14.48,14.43,14.45,107600.0,9.728,9.728,9.6944,9.7078,107600.0
2007-12-13 12:45:00,14.44,14.48,14.44,14.46,104800.0,9.7011,9.728,9.7011,9.7146,104800.0
2007-12-13 12:50:00,14.46,14.47,14.43,14.44,91600.0,9.7146,9.7213,9.6944,9.7011,91600.0
2007-12-13 12:55:00,14.43,14.49,14.38,14.39,454800.0,9.6944,9.7347,9.6608,9.6675,454800.0
2007-12-13 13:00:00,14.4,14.43,14.38,14.43,275600.0,9.6743,9.6944,9.6608,9.6944,275600.0
2007-12-13 13:05:00,14.42,14.5,14.42,14.49,212400.0,9.6877,9.7414,9.6877,9.7347,212400.0
2007-12-13 13:10:00,14.49,14.54,14.49,14.51,150400.0,9.7347,9.7683,9.7347,9.7482,150400.0
2007-12-13 13:15:00,14.51,14.55,14.48,14.53,220800.0,9.7482,9.775,9.728,9.7616,220800.0
2007-12-13 13:20:00,14.52,14.55,14.5,14.52,110400.0,9.7549,9.775,9.7414,9.7549,110400.0
2007-12-13 13:25:00,14.52,14.56,14.49,14.51,148800.0,9.7549,9.7817,9.7347,9.7482,148800.0
2007-12-13 13:30:00,14.5,14.55,14.5,14.53,272400.0,9.7414,9.775,9.7414,9.7616,272400.0
2007-12-13 13:35:00,14.53,14.56,14.46,14.47,438400.0,9.7616,9.7817,9.7146,9.7213,438400.0
2007-12-13 13:40:00,14.47,14.51,14.45,14.47,119200.0,9.7213,9.7482,9.7078,9.7213,119200.0
2007-12-13 13:45:00,14.47,14.5,14.47,14.47,53600.0,9.7213,9.7414,9.7213,9.7213,53600.0
2007-12-13 13:50:00,14.49,14.51,14.48,14.49,151600.0,9.7347,9.7482,9.728,9.7347,151600.0
2007-12-13 13:55:00,14.49,14.5,14.47,14.49,74400.0,9.7347,9.7414,9.7213,9.7347,74400.0
2007-12-13 14:00:00,14.49,14.5,14.47,14.49,191600.0,9.7347,9.7414,9.7213,9.7347,191600.0
2007-12-13 14:05:00,14.5,14.59,14.49,14.51,208400.0,9.7414,9.8019,9.7347,9.7482,208400.0
2007-12-13 14:10:00,14.51,14.57,14.51,14.54,491200.0,9.7482,9.7885,9.7482,9.7683,491200.0
2007-12-13 14:15:00,14.54,14.57,14.51,14.52,274400.0,9.7683,9.7885,9.7482,9.7549,274400.0
2007-12-13 14:20:00,14.52,14.54,14.49,14.51,356800.0,9.7549,9.7683,9.7347,9.7482,356800.0
2007-12-13 14:25:00,14.52,14.54,14.49,14.52,197600.0,9.7549,9.7683,9.7347,9.7549,197600.0
2007-12-13 14:30:00,14.53,14.54,14.5,14.53,172400.0,9.7616,9.7683,9.7414,9.7616,172400.0
2007-12-13 14:35:00,14.53,14.56,14.52,14.53,265200.0,9.7616,9.7817,9.7549,9.7616,265200.0
2007-12-13 14:40:00,14.52,14.54,14.49,14.51,273600.0,9.7549,9.7683,9.7347,9.7482,273600.0
2007-12-13 14:45:00,14.51,14.52,14.49,14.49,111200.0,9.7482,9.7549,9.7347,9.7347,111200.0
2007-12-13 14:50:00,14.5,14.52,14.49,14.5,245200.0,9.7414,9.7549,9.7347,9.7414,245200.0
2007-12-13 14:55:00,14.5,14.54,14.49,14.5,418000.0,9.7414,9.7683,9.7347,9.7414,418000.0
2007-12-13 15:00:00,14.49,14.53,14.49,14.5,523600.0,9.7347,9.7616,9.7347,9.7414,523600.0
2007-12-13 15:05:00,14.5,14.51,14.45,14.45,246800.0,9.7414,9.7482,9.7078,9.7078,246800.0
2007-12-13 15:10:00,14.45,14.49,14.44,14.45,236800.0,9.7078,9.7347,9.7011,9.7078,236800.0
2007-12-13 15:15:00,14.46,14.46,14.39,14.39,615200.0,9.7146,9.7146,9.6675,9.6675,615200.0
2007-12-13 15:20:00,14.4,14.44,14.34,14.36,823200.0,9.6743,9.7011,9.6339,9.6474,823200.0
2007-12-13 15:25:00,14.36,14.47,14.35,14.44,941200.0,9.6474,9.7213,9.6407,9.7011,941200.0
2007-12-13 15:30:00,14.44,14.45,14.31,14.35,1252800.0,9.7011,9.7078,9.6138,9.6407,1252800.0
2007-12-13 15:35:00,14.35,14.42,14.3,14.37,1480000.0,9.6407,9.6877,9.6071,9.6541,1480000.0
2007-12-13 15:40:00,14.37,14.39,14.28,14.36,1335200.0,9.6541,9.6675,9.5936,9.6474,1335200.0
2007-12-13 15:45:00,14.36,14.45,14.33,14.43,915600.0,9.6474,9.7078,9.6272,9.6944,915600.0
2007-12-13 15:50:00,14.42,14.42,14.33,14.36,1131200.0,9.6877,9.6877,9.6272,9.6474,1131200.0
2007-12-13 15:55:00,14.36,14.41,14.36,14.38,1203200.0,9.6474,9.681,9.6474,9.6608,1203200.0
2007-12-14 09:30:00,14.38,14.43,14.31,14.37,774800.0,9.6608,9.6944,9.6138,9.6541,774800.0
2007-12-14 09:35:00,14.38,14.62,14.37,14.57,874000.0,9.6608,9.8221,9.6541,9.7885,874000.0
2007-12-14 09:40:00,14.59,14.68,14.51,14.51,656400.0,9.8019,9.8624,9.7482,9.7482,656400.0
2007-12-14 09:45:00,14.52,14.53,14.4,14.42,814000.0,9.7549,9.7616,9.6743,9.6877,814000.0
2007-12-14 09:50:00,14.4,14.47,14.24,14.26,512000.0,9.6743,9.7213,9.5668,9.5802,512000.0
2007-12-14 09:55:00,14.26,14.33,14.22,14.28,336000.0,9.5802,9.6272,9.5533,9.5936,336000.0
2007-12-14 10:00:00,14.29,14.4,14.26,14.38,298400.0,9.6004,9.6743,9.5802,9.6608,298400.0
2007-12-14 10:05:00,14.38,14.4,14.35,14.38,135600.0,9.6608,9.6743,9.6407,9.6608,135600.0
2007-12-14 10:10:00,14.4,14.42,14.37,14.41,150400.0,9.6743,9.6877,9.6541,9.681,150400.0
2007-12-14 10:15:00,14.42,14.45,14.4,14.45,101200.0,9.6877,9.7078,9.6743,9.7078,101200.0
2007-12-14 10:20:00,14.45,14.53,14.44,14.48,278400.0,9.7078,9.7616,9.7011,9.728,278400.0
2007-12-14 10:25:00,14.47,14.51,14.44,14.51,539200.0,9.7213,9.7482,9.7011,9.7482,539200.0
2007-12-14 10:30:00,14.5,14.51,14.44,14.45,61600.0,9.7414,9.7482,9.7011,9.7078,61600.0
2007-12-14 10:35:00,14.45,14.47,14.44,14.46,127600.0,9.7078,9.7213,9.7011,9.7146,127600.0
2007-12-14 10:40:00,14.45,14.54,14.45,14.53,183600.0,9.7078,9.7683,9.7078,9.7616,183600.0
2007-12-14 10:45:00,14.54,14.57,14.52,14.57,152400.0,9.7683,9.7885,9.7549,9.7885,152400.0
2007-12-14 10:50:00,14.57,14.63,14.56,14.6,215200.0,9.7885,9.8288,9.7817,9.8086,215200.0
2007-12-14 10:55:00,14.6,14.66,14.59,14.66,175600.0,9.8086,9.8489,9.8019,9.8489,175600.0
2007-12-14 11:00:00,14.66,14.74,14.65,14.72,288400.0,9.8489,9.9027,9.8422,9.8892,288400.0
2007-12-14 11:05:00,14.72,14.73,14.67,14.67,249600.0,9.8892,9.896,9.8556,9.8556,249600.0
2007-12-14 11:10:00,14.68,14.7,14.67,14.69,187600.0,9.8624,9.8758,9.8556,9.8691,187600.0
2007-12-14 11:15:00,14.69,14.7,14.67,14.67,120800.0,9.8691,9.8758,9.8556,9.8556,120800.0
2007-12-14 11:20:00,14.69,14.72,14.68,14.71,114000.0,9.8691,9.8892,9.8624,9.8825,114000.0
2007-12-14 11:25:00,14.72,14.74,14.7,14.72,91600.0,9.8892,9.9027,9.8758,9.8892,91600.0
2007-12-14 11:30:00,14.72,14.74,14.68,14.72,99600.0,9.8892,9.9027,9.8624,9.8892,99600.0
2007-12-14 11:35:00,14.72,14.74,14.7,14.74,102400.0,9.8892,9.9027,9.8758,9.9027,102400.0
2007-12-14 11:40:00,14.74,14.85,14.74,14.81,309200.0,9.9027,9.9766,9.9027,9.9497,309200.0
2007-12-14 11:45:00,14.81,14.86,14.7,14.76,340000.0,9.9497,9.9833,9.8758,9.9161,340000.0
2007-12-14 11:50:00,14.75,14.81,14.72,14.81,138800.0,9.9094,9.9497,9.8892,9.9497,138800.0
2007-12-14 11:55:00,14.81,14.81,14.72,14.72,122800.0,9.9497,9.9497,9.8892,9.8892,122800.0
2007-12-14 12:00:00,14.72,14.8,14.72,14.72,102800.0,9.8892,9.943,9.8892,9.8892,102800.0
2007-12-14 12:05:00,14.73,14.75,14.71,14.73,54800.0,9.896,9.9094,9.8825,9.896,54800.0
2007-12-14 12:10:00,14.74,14.75,14.73,14.74,36800.0,9.9027,9.9094,9.896,9.9027,36800.0
2007-12-14 12:15:00,14.74,14.74,14.69,14.71,53200.0,9.9027,9.9027,9.8691,9.8825,53200.0
2007-12-14 12:20:00,14.7,14.75,14.7,14.74,179200.0,9.8758,9.9094,9.8758,9.9027,179200.0
2007-12-14 12:25:00,14.74,14.78,14.71,14.71,194400.0,9.9027,9.9295,9.8825,9.8825,194400.0
2007-12-14 12:30:00,14.72,14.73,14.7,14.7,67200.0,9.8892,9.896,9.8758,9.8758,67200.0
2007-12-14 12:35:00,14.7,14.7,14.63,14.69,96800.0,9.8758,9.8758,9.8288,9.8691,96800.0
2007-12-14 12:40:00,14.7,14.7,14.65,14.69,56800.0,9.8758,9.8758,9.8422,9.8691,56800.0
2007-12-14 12:45:00,14.69,14.7,14.69,14.7,61600.0,9.8691,9.8758,9.8691,9.8758,61600.0
2007-12-14 12:50:00,14.7,14.72,14.69,14.7,73600.0,9.8758,9.8892,9.8691,9.8758,73600.0
2007-12-14 12:55:00,14.71,14.72,14.69,14.7,42800.0,9.8825,9.8892,9.8691,9.8758,42800.0
2007-12-14 13:00:00,14.7,14.71,14.66,14.71,71200.0,9.8758,9.8825,9.8489,9.8825,71200.0
2007-12-14 13:05:00,14.7,14.71,14.67,14.67,46000.0,9.8758,9.8825,9.8556,9.8556,46000.0
2007-12-14 13:10:00,14.68,14.7,14.65,14.65,58000.0,9.8624,9.8758,9.8422,9.8422,58000.0
2007-12-14 13:15:00,14.65,14.68,14.65,14.65,64800.0,9.8422,9.8624,9.8422,9.8422,64800.0
2007-12-14 13:20:00,14.65,14.69,14.64,14.66,64400.0,9.8422,9.8691,9.8355,9.8489,64400.0
2007-12-14 13:25:00,14.66,14.73,14.66,14.68,76400.0,9.8489,9.896,9.8489,9.8624,76400.0
2007-12-14 13:30:00,14.68,14.68,14.63,14.65,75600.0,9.8624,9.8624,9.8288,9.8422,75600.0
2007-12-14 13:35:00,14.65,14.66,14.61,14.64,90400.0,9.8422,9.8489,9.8153,9.8355,90400.0
2007-12-14 13:40:00,14.64,14.65,14.61,14.65,50400.0,9.8355,9.8422,9.8153,9.8422,50400.0
2007-12-14 13:45:00,14.65,14.72,14.65,14.72,111200.0,9.8422,9.8892,9.8422,9.8892,111200.0
2007-12-14 13:50:00,14.72,14.76,14.68,14.68,201200.0,9.8892,9.9161,9.8624,9.8624,201200.0
2007-12-14 13:55:00,14.68,14.76,14.67,14.72,164400.0,9.8624,9.9161,9.8556,9.8892,164400.0
2007-12-14 14:00:00,14.72,14.76,14.7,14.73,236800.0,9.8892,9.9161,9.8758,9.896,236800.0
2007-12-14 14:05:00,14.72,14.74,14.7,14.71,127600.0,9.8892,9.9027,9.8758,9.8825,127600.0
2007-12-14 14:10:00,14.71,14.74,14.69,14.72,70000.0,9.8825,9.9027,9.8691,9.8892,70000.0
2007-12-14 14:15:00,14.72,14.72,14.67,14.68,65200.0,9.8892,9.8892,9.8556,9.8624,65200.0
2007-12-14 14:20:00,14.68,14.7,14.67,14.69,67200.0,9.8624,9.8758,9.8556,9.8691,67200.0
2007-12-14 14:25:00,14.7,14.72,14.68,14.69,66800.0,9.8758,9.8892,9.8624,9.8691,66800.0
2007-12-14 14:30:00,14.69,14.73,14.67,14.73,71200.0,9.8691,9.896,9.8556,9.896,71200.0
2007-12-14 14:35:00,14.73,14.75,14.71,14.75,63600.0,9.896,9.9094,9.8825,9.9094,63600.0
2007-12-14 14:40:00,14.75,14.76,14.71,14.72,75600.0,9.9094,9.9161,9.8825,9.8892,75600.0
2007-12-14 14:45:00,14.72,14.74,14.65,14.66,124400.0,9.8892,9.9027,9.8422,9.8489,124400.0
2007-12-14 14:50:00,14.66,14.71,14.63,14.71,96000.0,9.8489,9.8825,9.8288,9.8825,96000.0
2007-12-14 14:55:00,14.7,14.71,14.63,14.65,102000.0,9.8758,9.8825,9.8288,9.8422,102000.0
2007-12-14 15:00:00,14.65,14.65,14.58,14.59,137200.0,9.8422,9.8422,9.7952,9.8019,137200.0
2007-12-14 15:05:00,14.59,14.67,14.58,14.66,143200.0,9.8019,9.8556,9.7952,9.8489,143200.0
2007-12-14 15:10:00,14.65,14.66,14.63,14.65,100000.0,9.8422,9.8489,9.8288,9.8422,100000.0
2007-12-14 15:15:00,14.65,14.65,14.58,14.59,190800.0,9.8422,9.8422,9.7952,9.8019,190800.0
2007-12-14 15:20:00,14.58,14.59,14.55,14.56,166400.0,9.7952,9.8019,9.775,9.7817,166400.0
2007-12-14 15:25:00,14.57,14.6,14.56,14.59,111600.0,9.7885,9.8086,9.7817,9.8019,111600.0
2007-12-14 15:30:00,14.59,14.65,14.59,14.65,108400.0,9.8019,9.8422,9.8019,9.8422,108400.0
2007-12-14 15:35:00,14.65,14.69,14.6,14.62,153600.0,9.8422,9.8691,9.8086,9.8221,153600.0
2007-12-14 15:40:00,14.61,14.62,14.58,14.59,323600.0,9.8153,9.8221,9.7952,9.8019,323600.0
2007-12-14 15:45:00,14.59,14.6,14.58,14.58,156000.0,9.8019,9.8086,9.7952,9.7952,156000.0
2007-12-14 15:50:00,14.58,14.61,14.55,14.55,230800.0,9.7952,9.8153,9.775,9.775,230800.0
2007-12-14 15:55:00,14.56,14.59,14.55,14.57,286800.0,9.7817,9.8019,9.775,9.7885,286800.0
2007-12-17 09:30:00,14.5,14.52,14.45,14.52,197200.0,9.7414,9.7549,9.7078,9.7549,197200.0
2007-12-17 09:35:00,14.51,14.68,14.5,14.61,241200.0,9.7482,9.8624,9.7414,9.8153,241200.0
2007-12-17 09:40:00,14.61,14.69,14.53,14.69,225600.0,9.8153,9.8691,9.7616,9.8691,225600.0
2007-12-17 09:45:00,14.7,14.73,14.63,14.72,218000.0,9.8758,9.896,9.8288,9.8892,218000.0
2007-12-17 09:50:00,14.72,14.75,14.64,14.71,252800.0,9.8892,9.9094,9.8355,9.8825,252800.0
2007-12-17 09:55:00,14.69,14.74,14.69,14.74,194800.0,9.8691,9.9027,9.8691,9.9027,194800.0
2007-12-17 10:00:00,14.74,14.75,14.63,14.68,162400.0,9.9027,9.9094,9.8288,9.8624,162400.0
2007-12-17 10:05:00,14.68,14.69,14.61,14.63,202800.0,9.8624,9.8691,9.8153,9.8288,202800.0
2007-12-17 10:10:00,14.62,14.65,14.61,14.63,141200.0,9.8221,9.8422,9.8153,9.8288,141200.0
2007-12-17 10:15:00,14.63,14.7,14.63,14.68,123600.0,9.8288,9.8758,9.8288,9.8624,123600.0
2007-12-17 10:20:00,14.68,14.7,14.68,14.69,150400.0,9.8624,9.8758,9.8624,9.8691,150400.0
2007-12-17 10:25:00,14.69,14.75,14.69,14.73,273200.0,9.8691,9.9094,9.8691,9.896,273200.0
2007-12-17 10:30:00,14.73,14.73,14.6,14.6,192800.0,9.896,9.896,9.8086,9.8086,192800.0
2007-12-17 10:35:00,14.6,14.64,14.59,14.63,224800.0,9.8086,9.8355,9.8019,9.8288,224800.0
2007-12-17 10:40:00,14.63,14.66,14.61,14.63,228000.0,9.8288,9.8489,9.8153,9.8288,228000.0
2007-12-17 10:45:00,14.63,14.64,14.6,14.63,150000.0,9.8288,9.8355,9.8086,9.8288,150000.0
2007-12-17 10:50:00,14.63,14.64,14.6,14.61,128000.0,9.8288,9.8355,9.8086,9.8153,128000.0
2007-12-17 10:55:00,14.61,14.63,14.6,14.63,99200.0,9.8153,9.8288,9.8086,9.8288,99200.0
2007-12-17 11:00:00,14.63,14.66,14.59,14.62,103600.0,9.8288,9.8489,9.8019,9.8221,103600.0
2007-12-17 11:05:00,14.62,14.62,14.6,14.61,47600.0,9.8221,9.8221,9.8086,9.8153,47600.0
2007-12-17 11:10:00,14.6,14.61,14.58,14.6,145600.0,9.8086,9.8153,9.7952,9.8086,145600.0
2007-12-17 11:15:00,14.6,14.61,14.59,14.59,90800.0,9.8086,9.8153,9.8019,9.8019,90800.0
2007-12-17 11:20:00,14.6,14.6,14.56,14.57,228800.0,9.8086,9.8086,9.7817,9.7885,228800.0
2007-12-17 11:25:00,14.56,14.6,14.55,14.58,122400.0,9.7817,9.8086,9.775,9.7952,122400.0
2007-12-17 11:30:00,14.58,14.59,14.57,14.57,80800.0,9.7952,9.8019,9.7885,9.7885,80800.0
2007-12-17 11:35:00,14.56,14.58,14.54,14.55,313600.0,9.7817,9.7952,9.7683,9.775,313600.0
2007-12-17 11:40:00,14.55,14.55,14.51,14.53,341600.0,9.775,9.775,9.7482,9.7616,341600.0
2007-12-17 11:45:00,14.53,14.55,14.52,14.53,349600.0,9.7616,9.775,9.7549,9.7616,349600.0
2007-12-17 11:50:00,14.53,14.54,14.52,14.53,350800.0,9.7616,9.7683,9.7549,9.7616,350800.0
2007-12-17 11:55:00,14.53,14.54,14.47,14.48,322000.0,9.7616,9.7683,9.7213,9.728,322000.0
2007-12-17 12:00:00,14.49,14.51,14.47,14.49,142800.0,9.7347,9.7482,9.7213,9.7347,142800.0
2007-12-17 12:05:00,14.5,14.5,14.49,14.49,167200.0,9.7414,9.7414,9.7347,9.7347,167200.0
2007-12-17 12:10:00,14.49,14.49,14.47,14.49,52000.0,9.7347,9.7347,9.7213,9.7347,52000.0
2007-12-17 12:15:00,14.49,14.5,14.49,14.49,106800.0,9.7347,9.7414,9.7347,9.7347,106800.0
2007-12-17 12:20:00,14.49,14.5,14.49,14.49,82000.0,9.7347,9.7414,9.7347,9.7347,82000.0
2007-12-17 12:25:00,14.49,14.5,14.49,14.5,187200.0,9.7347,9.7414,9.7347,9.7414,187200.0
2007-12-17 12:30:00,14.5,14.5,14.49,14.49,130400.0,9.7414,9.7414,9.7347,9.7347,130400.0
2007-12-17 12:35:00,14.49,14.49,14.49,14.49,47200.0,9.7347,9.7347,9.7347,9.7347,47200.0
2007-12-17 12:40:00,14.49,14.49,14.46,14.46,168400.0,9.7347,9.7347,9.7146,9.7146,168400.0
2007-12-17 12:45:00,14.47,14.47,14.45,14.47,127200.0,9.7213,9.7213,9.7078,9.7213,127200.0
2007-12-17 12:50:00,14.47,14.47,14.45,14.47,64800.0,9.7213,9.7213,9.7078,9.7213,64800.0
2007-12-17 12:55:00,14.47,14.5,14.47,14.49,144800.0,9.7213,9.7414,9.7213,9.7347,144800.0
2007-12-17 13:00:00,14.5,14.51,14.48,14.49,81200.0,9.7414,9.7482,9.728,9.7347,81200.0
2007-12-17 13:05:00,14.48,14.48,14.46,14.47,135600.0,9.728,9.728,9.7146,9.7213,135600.0
2007-12-17 13:10:00,14.47,14.5,14.47,14.48,214400.0,9.7213,9.7414,9.7213,9.728,214400.0
2007-12-17 13:15:00,14.48,14.51,14.47,14.5,326000.0,9.728,9.7482,9.7213,9.7414,326000.0
2007-12-17 13:20:00,14.5,14.54,14.49,14.53,136800.0,9.7414,9.7683,9.7347,9.7616,136800.0
2007-12-17 13:25:00,14.53,14.55,14.53,14.54,101600.0,9.7616,9.775,9.7616,9.7683,101600.0
2007-12-17 13:30:00,14.54,14.56,14.52,14.53,119600.0,9.7683,9.7817,9.7549,9.7616,119600.0
2007-12-17 13:35:00,14.53,14.56,14.51,14.55,82000.0,9.7616,9.7817,9.7482,9.775,82000.0
2007-12-17 13:40:00,14.54,14.55,14.51,14.51,94000.0,9.7683,9.775,9.7482,9.7482,94000.0
2007-12-17 13:45:00,14.52,14.53,14.49,14.5,128000.0,9.7549,9.7616,9.7347,9.7414,128000.0
2007-12-17 13:50:00,14.51,14.54,14.49,14.49,232800.0,9.7482,9.7683,9.7347,9.7347,232800.0
2007-12-17 13:55:00,14.49,14.51,14.46,14.46,235600.0,9.7347,9.7482,9.7146,9.7146,235600.0
2007-12-17 14:00:00,14.46,14.47,14.45,14.47,144400.0,9.7146,9.7213,9.7078,9.7213,144400.0
2007-12-17 14:05:00,14.47,14.49,14.45,14.46,109200.0,9.7213,9.7347,9.7078,9.7146,109200.0
2007-12-17 14:10:00,14.45,14.51,14.45,14.49,112400.0,9.7078,9.7482,9.7078,9.7347,112400.0
2007-12-17 14:15:00,14.49,14.52,14.48,14.49,54400.0,9.7347,9.7549,9.728,9.7347,54400.0
2007-12-17 14:20:00,14.5,14.53,14.49,14.51,57200.0,9.7414,9.7616,9.7347,9.7482,57200.0
2007-12-17 14:25:00,14.5,14.51,14.48,14.51,130800.0,9.7414,9.7482,9.728,9.7482,130800.0
2007-12-17 14:30:00,14.51,14.56,14.51,14.54,124000.0,9.7482,9.7817,9.7482,9.7683,124000.0
2007-12-17 14:35:00,14.53,14.55,14.52,14.55,141600.0,9.7616,9.775,9.7549,9.775,141600.0
2007-12-17 14:40:00,14.54,14.55,14.53,14.53,81200.0,9.7683,9.775,9.7616,9.7616,81200.0
2007-12-17 14:45:00,14.53,14.55,14.53,14.54,58400.0,9.7616,9.775,9.7616,9.7683,58400.0
2007-12-17 14:50:00,14.54,14.55,14.53,14.54,265200.0,9.7683,9.775,9.7616,9.7683,265200.0
2007-12-17 14:55:00,14.54,14.54,14.53,14.54,98400.0,9.7683,9.7683,9.7616,9.7683,98400.0
2007-12-17 15:00:00,14.54,14.55,14.53,14.54,216000.0,9.7683,9.775,9.7616,9.7683,216000.0
2007-12-17 15:05:00,14.54,14.55,14.52,14.53,215600.0,9.7683,9.775,9.7549,9.7616,215600.0
2007-12-17 15:10:00,14.53,14.55,14.52,14.54,178400.0,9.7616,9.775,9.7549,9.7683,178400.0
2007-12-17 15:15:00,14.54,14.54,14.51,14.52,194000.0,9.7683,9.7683,9.7482,9.7549,194000.0
2007-12-17 15:20:00,14.53,14.56,14.51,14.56,174400.0,9.7616,9.7817,9.7482,9.7817,174400.0
2007-12-17 15:25:00,14.56,14.58,14.55,14.56,138400.0,9.7817,9.7952,9.775,9.7817,138400.0
2007-12-17 15:30:00,14.57,14.58,14.55,14.55,154800.0,9.7885,9.7952,9.775,9.775,154800.0
2007-12-17 15:35:00,14.55,14.6,14.55,14.58,332800.0,9.775,9.8086,9.775,9.7952,332800.0
2007-12-17 15:40:00,14.57,14.63,14.57,14.6,221600.0,9.7885,9.8288,9.7885,9.8086,221600.0
2007-12-17 15:45:00,14.61,14.62,14.56,14.56,190400.0,9.8153,9.8221,9.7817,9.7817,190400.0
2007-12-17 15:50:00,14.56,14.61,14.54,14.55,379600.0,9.7817,9.8153,9.7683,9.775,379600.0
2007-12-17 15:55:00,14.56,14.57,14.49,14.51,230000.0,9.7817,9.7885,9.7347,9.7482,230000.0
2007-12-18 09:30:00,14.67,14.74,14.67,14.71,175600.0,9.8556,9.9027,9.8556,9.8825,175600.0
2007-12-18 09:35:00,14.71,14.74,14.65,14.71,313600.0,9.8825,9.9027,9.8422,9.8825,313600.0
2007-12-18 09:40:00,14.72,14.75,14.66,14.74,314400.0,9.8892,9.9094,9.8489,9.9027,314400.0
2007-12-18 09:45:00,14.74,14.75,14.7,14.71,195200.0,9.9027,9.9094,9.8758,9.8825,195200.0
2007-12-18 09:50:00,14.69,14.75,14.65,14.75,104800.0,9.8691,9.9094,9.8422,9.9094,104800.0
2007-12-18 09:55:00,14.75,14.75,14.72,14.72,92800.0,9.9094,9.9094,9.8892,9.8892,92800.0
2007-12-18 10:00:00,14.72,14.8,14.71,14.78,296400.0,9.8892,9.943,9.8825,9.9295,296400.0
2007-12-18 10:05:00,14.77,14.78,14.72,14.74,106800.0,9.9228,9.9295,9.8892,9.9027,106800.0
2007-12-18 10:10:00,14.74,14.74,14.67,14.71,244000.0,9.9027,9.9027,9.8556,9.8825,244000.0
2007-12-18 10:15:00,14.71,14.74,14.7,14.74,145200.0,9.8825,9.9027,9.8758,9.9027,145200.0
2007-12-18 10:20:00,14.74,14.75,14.72,14.74,70000.0,9.9027,9.9094,9.8892,9.9027,70000.0
2007-12-18 10:25:00,14.73,14.81,14.73,14.78,186800.0,9.896,9.9497,9.896,9.9295,186800.0
2007-12-18 10:30:00,14.78,14.81,14.77,14.78,160000.0,9.9295,9.9497,9.9228,9.9295,160000.0
2007-12-18 10:35:00,14.78,14.81,14.77,14.78,246000.0,9.9295,9.9497,9.9228,9.9295,246000.0
2007-12-18 10:40:00,14.79,14.84,14.78,14.83,208000.0,9.9363,9.9699,9.9295,9.9631,208000.0
2007-12-18 10:45:00,14.83,14.84,14.77,14.84,226000.0,9.9631,9.9699,9.9228,9.9699,226000.0
2007-12-18 10:50:00,14.84,14.96,14.84,14.95,338400.0,9.9699,10.0505,9.9699,10.0438,338400.0
2007-12-18 10:55:00,14.95,15.02,14.93,15.01,366800.0,10.0438,10.0908,10.0303,10.0841,366800.0
2007-12-18 11:00:00,15.01,15.03,14.94,14.96,278000.0,10.0841,10.0975,10.037,10.0505,278000.0
2007-12-18 11:05:00,14.96,14.97,14.94,14.95,86800.0,10.0505,10.0572,10.037,10.0438,86800.0
2007-12-18 11:10:00,14.95,14.98,14.94,14.96,107600.0,10.0438,10.0639,10.037,10.0505,107600.0
2007-12-18 11:15:00,14.96,14.97,14.92,14.93,96800.0,10.0505,10.0572,10.0236,10.0303,96800.0
2007-12-18 11:20:00,14.92,14.95,14.89,14.93,130800.0,10.0236,10.0438,10.0034,10.0303,130800.0
2007-12-18 11:25:00,14.93,14.95,14.9,14.91,172000.0,10.0303,10.0438,10.0102,10.0169,172000.0
2007-12-18 11:30:00,14.9,14.91,14.83,14.86,163600.0,10.0102,10.0169,9.9631,9.9833,163600.0
2007-12-18 11:35:00,14.86,14.87,14.85,14.85,138800.0,9.9833,9.99,9.9766,9.9766,138800.0
2007-12-18 11:40:00,14.85,14.85,14.85,14.85,144000.0,9.9766,9.9766,9.9766,9.9766,144000.0
2007-12-18 11:45:00,14.85,14.87,14.81,14.86,234000.0,9.9766,9.99,9.9497,9.9833,234000.0
2007-12-18 11:50:00,14.86,14.86,14.83,14.83,96000.0,9.9833,9.9833,9.9631,9.9631,96000.0
2007-12-18 11:55:00,14.84,14.85,14.74,14.75,300400.0,9.9699,9.9766,9.9027,9.9094,300400.0
2007-12-18 12:00:00,14.75,14.78,14.69,14.74,301600.0,9.9094,9.9295,9.8691,9.9027,301600.0
2007-12-18 12:05:00,14.75,14.75,14.69,14.7,201200.0,9.9094,9.9094,9.8691,9.8758,201200.0
2007-12-18 12:10:00,14.7,14.76,14.67,14.75,270400.0,9.8758,9.9161,9.8556,9.9094,270400.0
2007-12-18 12:15:00,14.75,14.77,14.74,14.74,172000.0,9.9094,9.9228,9.9027,9.9027,172000.0
2007-12-18 12:20:00,14.74,14.74,14.72,14.73,58000.0,9.9027,9.9027,9.8892,9.896,58000.0
2007-12-18 12:25:00,14.73,14.75,14.72,14.74,56000.0,9.896,9.9094,9.8892,9.9027,56000.0
2007-12-18 12:30:00,14.74,14.77,14.73,14.74,101600.0,9.9027,9.9228,9.896,9.9027,101600.0
2007-12-18 12:35:00,14.74,14.76,14.72,14.74,129200.0,9.9027,9.9161,9.8892,9.9027,129200.0
2007-12-18 12:40:00,14.74,14.74,14.71,14.73,72000.0,9.9027,9.9027,9.8825,9.896,72000.0
2007-12-18 12:45:00,14.73,14.76,14.72,14.75,120400.0,9.896,9.9161,9.8892,9.9094,120400.0
2007-12-18 12:50:00,14.76,14.8,14.75,14.76,103600.0,9.9161,9.943,9.9094,9.9161,103600.0
2007-12-18 12:55:00,14.76,14.77,14.76,14.76,43600.0,9.9161,9.9228,9.9161,9.9161,43600.0
2007-12-18 13:00:00,14.77,14.77,14.75,14.75,64400.0,9.9228,9.9228,9.9094,9.9094,64400.0
2007-12-18 13:05:00,14.76,14.76,14.75,14.75,48800.0,9.9161,9.9161,9.9094,9.9094,48800.0
2007-12-18 13:10:00,14.75,14.75,14.74,14.74,78400.0,9.9094,9.9094,9.9027,9.9027,78400.0
2007-12-18 13:15:00,14.74,14.81,14.74,14.81,73200.0,9.9027,9.9497,9.9027,9.9497,73200.0
2007-12-18 13:20:00,14.81,14.88,14.81,14.86,116000.0,9.9497,9.9967,9.9497,9.9833,116000.0
2007-12-18 13:25:00,14.86,14.9,14.86,14.9,101200.0,9.9833,10.0102,9.9833,10.0102,101200.0
2007-12-18 13:30:00,14.89,14.92,14.88,14.92,79200.0,10.0034,10.0236,9.9967,10.0236,79200.0
2007-12-18 13:35:00,14.93,14.96,14.92,14.94,133200.0,10.0303,10.0505,10.0236,10.037,133200.0
2007-12-18 13:40:00,14.94,14.97,14.92,14.93,140400.0,10.037,10.0572,10.0236,10.0303,140400.0
2007-12-18 13:45:00,14.94,15.0,14.92,15.0,166400.0,10.037,10.0773,10.0236,10.0773,166400.0
2007-12-18 13:50:00,15.0,15.04,14.98,14.99,206400.0,10.0773,10.1042,10.0639,10.0706,206400.0
2007-12-18 13:55:00,14.99,15.01,14.91,14.93,268000.0,10.0706,10.0841,10.0169,10.0303,268000.0
2007-12-18 14:00:00,14.93,15.02,14.93,15.01,86000.0,10.0303,10.0908,10.0303,10.0841,86000.0
2007-12-18 14:05:00,15.02,15.08,14.98,15.07,217200.0,10.0908,10.1311,10.0639,10.1244,217200.0
2007-12-18 14:10:00,15.08,15.11,15.07,15.11,102800.0,10.1311,10.1512,10.1244,10.1512,102800.0
2007-12-18 14:15:00,15.1,15.17,15.09,15.15,238400.0,10.1445,10.1916,10.1378,10.1781,238400.0
2007-12-18 14:20:00,15.15,15.15,15.11,15.13,111600.0,10.1781,10.1781,10.1512,10.1647,111600.0
2007-12-18 14:25:00,15.13,15.16,15.13,15.15,98000.0,10.1647,10.1848,10.1647,10.1781,98000.0
2007-12-18 14:30:00,15.15,15.19,15.14,15.19,224800.0,10.1781,10.205,10.1714,10.205,224800.0
2007-12-18 14:35:00,15.19,15.22,15.18,15.22,140800.0,10.205,10.2251,10.1983,10.2251,140800.0
2007-12-18 14:40:00,15.22,15.23,15.18,15.2,96400.0,10.2251,10.2319,10.1983,10.2117,96400.0
2007-12-18 14:45:00,15.21,15.22,15.19,15.22,151600.0,10.2184,10.2251,10.205,10.2251,151600.0
2007-12-18 14:50:00,15.22,15.22,15.21,15.22,99200.0,10.2251,10.2251,10.2184,10.2251,99200.0
2007-12-18 14:55:00,15.21,15.22,15.21,15.22,270400.0,10.2184,10.2251,10.2184,10.2251,270400.0
2007-12-18 15:00:00,15.22,15.23,15.2,15.22,196400.0,10.2251,10.2319,10.2117,10.2251,196400.0
2007-12-18 15:05:00,15.22,15.26,15.22,15.24,340000.0,10.2251,10.252,10.2251,10.2386,340000.0
2007-12-18 15:10:00,15.24,15.25,15.22,15.23,276000.0,10.2386,10.2453,10.2251,10.2319,276000.0
2007-12-18 15:15:00,15.22,15.26,15.21,15.25,226000.0,10.2251,10.252,10.2184,10.2453,226000.0
2007-12-18 15:20:00,15.25,15.26,15.19,15.22,343600.0,10.2453,10.252,10.205,10.2251,343600.0
2007-12-18 15:25:00,15.22,15.24,15.21,15.22,315600.0,10.2251,10.2386,10.2184,10.2251,315600.0
2007-12-18 15:30:00,15.22,15.22,15.2,15.21,328400.0,10.2251,10.2251,10.2117,10.2184,328400.0
2007-12-18 15:35:00,15.22,15.26,15.2,15.25,254400.0,10.2251,10.252,10.2117,10.2453,254400.0
2007-12-18 15:40:00,15.26,15.29,15.25,15.29,329600.0,10.252,10.2722,10.2453,10.2722,329600.0
2007-12-18 15:45:00,15.29,15.29,15.22,15.25,449600.0,10.2722,10.2722,10.2251,10.2453,449600.0
2007-12-18 15:50:00,15.25,15.26,15.2,15.2,376000.0,10.2453,10.252,10.2117,10.2117,376000.0
2007-12-18 15:55:00,15.2,15.24,15.13,15.22,650400.0,10.2117,10.2386,10.1647,10.2251,650400.0
2007-12-19 09:30:00,15.37,15.42,15.33,15.4,306000.0,10.3259,10.3595,10.299,10.3461,306000.0
2007-12-19 09:35:00,15.39,15.4,15.19,15.28,202800.0,10.3394,10.3461,10.205,10.2655,202800.0
2007-12-19 09:40:00,15.29,15.43,15.29,15.34,268400.0,10.2722,10.3662,10.2722,10.3058,268400.0
2007-12-19 09:45:00,15.34,15.47,15.33,15.44,252000.0,10.3058,10.3931,10.299,10.3729,252000.0
2007-12-19 09:50:00,15.45,15.46,15.42,15.43,139600.0,10.3797,10.3864,10.3595,10.3662,139600.0
2007-12-19 09:55:00,15.43,15.48,15.38,15.39,128400.0,10.3662,10.3998,10.3326,10.3394,128400.0
2007-12-19 10:00:00,15.39,15.42,15.35,15.38,174800.0,10.3394,10.3595,10.3125,10.3326,174800.0
2007-12-19 10:05:00,15.39,15.42,15.33,15.37,204400.0,10.3394,10.3595,10.299,10.3259,204400.0
2007-12-19 10:10:00,15.36,15.37,15.31,15.32,233600.0,10.3192,10.3259,10.2856,10.2923,233600.0
2007-12-19 10:15:00,15.32,15.35,15.31,15.33,68400.0,10.2923,10.3125,10.2856,10.299,68400.0
2007-12-19 10:20:00,15.33,15.36,15.32,15.36,73200.0,10.299,10.3192,10.2923,10.3192,73200.0
2007-12-19 10:25:00,15.35,15.38,15.34,15.36,92400.0,10.3125,10.3326,10.3058,10.3192,92400.0
2007-12-19 10:30:00,15.35,15.38,15.35,15.37,118000.0,10.3125,10.3326,10.3125,10.3259,118000.0
2007-12-19 10:35:00,15.37,15.42,15.35,15.39,298400.0,10.3259,10.3595,10.3125,10.3394,298400.0
2007-12-19 10:40:00,15.39,15.4,15.38,15.39,122400.0,10.3394,10.3461,10.3326,10.3394,122400.0
2007-12-19 10:45:00,15.4,15.4,15.38,15.38,109600.0,10.3461,10.3461,10.3326,10.3326,109600.0
2007-12-19 10:50:00,15.38,15.38,15.36,15.37,112000.0,10.3326,10.3326,10.3192,10.3259,112000.0
2007-12-19 10:55:00,15.37,15.37,15.35,15.35,81600.0,10.3259,10.3259,10.3125,10.3125,81600.0
2007-12-19 11:00:00,15.35,15.36,15.29,15.31,99200.0,10.3125,10.3192,10.2722,10.2856,99200.0
2007-12-19 11:05:00,15.31,15.32,15.3,15.31,98800.0,10.2856,10.2923,10.2789,10.2856,98800.0
2007-12-19 11:10:00,15.31,15.32,15.28,15.28,91600.0,10.2856,10.2923,10.2655,10.2655,91600.0
2007-12-19 11:15:00,15.28,15.3,15.27,15.27,142800.0,10.2655,10.2789,10.2587,10.2587,142800.0
2007-12-19 11:20:00,15.27,15.28,15.22,15.25,273200.0,10.2587,10.2655,10.2251,10.2453,273200.0
2007-12-19 11:25:00,15.26,15.26,15.11,15.12,319200.0,10.252,10.252,10.1512,10.158,319200.0
2007-12-19 11:30:00,15.11,15.14,15.06,15.12,215600.0,10.1512,10.1714,10.1177,10.158,215600.0
2007-12-19 11:35:00,15.12,15.27,15.12,15.27,177600.0,10.158,10.2587,10.158,10.2587,177600.0
2007-12-19 11:40:00,15.26,15.29,15.25,15.28,91200.0,10.252,10.2722,10.2453,10.2655,91200.0
2007-12-19 11:45:00,15.28,15.29,15.26,15.29,56400.0,10.2655,10.2722,10.252,10.2722,56400.0
2007-12-19 11:50:00,15.28,15.3,15.24,15.25,103600.0,10.2655,10.2789,10.2386,10.2453,103600.0
2007-12-19 11:55:00,15.24,15.25,15.21,15.24,95600.0,10.2386,10.2453,10.2184,10.2386,95600.0
2007-12-19 12:00:00,15.25,15.31,15.24,15.28,68000.0,10.2453,10.2856,10.2386,10.2655,68000.0
2007-12-19 12:05:00,15.28,15.29,15.27,15.27,49200.0,10.2655,10.2722,10.2587,10.2587,49200.0
2007-12-19 12:10:00,15.26,15.27,15.25,15.27,46800.0,10.252,10.2587,10.2453,10.2587,46800.0
2007-12-19 12:15:00,15.26,15.27,15.22,15.22,70000.0,10.252,10.2587,10.2251,10.2251,70000.0
2007-12-19 12:20:00,15.22,15.29,15.22,15.28,70800.0,10.2251,10.2722,10.2251,10.2655,70800.0
2007-12-19 12:25:00,15.28,15.29,15.24,15.25,45200.0,10.2655,10.2722,10.2386,10.2453,45200.0
2007-12-19 12:30:00,15.24,15.24,15.21,15.21,83200.0,10.2386,10.2386,10.2184,10.2184,83200.0
2007-12-19 12:35:00,15.22,15.22,15.19,15.2,93600.0,10.2251,10.2251,10.205,10.2117,93600.0
2007-12-19 12:40:00,15.2,15.21,15.18,15.18,91200.0,10.2117,10.2184,10.1983,10.1983,91200.0
2007-12-19 12:45:00,15.18,15.22,15.18,15.22,90400.0,10.1983,10.2251,10.1983,10.2251,90400.0
2007-12-19 12:50:00,15.22,15.22,15.17,15.17,90000.0,10.2251,10.2251,10.1916,10.1916,90000.0
2007-12-19 12:55:00,15.17,15.19,15.14,15.15,63600.0,10.1916,10.205,10.1714,10.1781,63600.0
2007-12-19 13:00:00,15.14,15.16,15.1,15.14,75200.0,10.1714,10.1848,10.1445,10.1714,75200.0
2007-12-19 13:05:00,15.15,15.16,15.14,15.16,27200.0,10.1781,10.1848,10.1714,10.1848,27200.0
2007-12-19 13:10:00,15.16,15.21,15.14,15.19,76000.0,10.1848,10.2184,10.1714,10.205,76000.0
2007-12-19 13:15:00,15.19,15.21,15.12,15.14,55600.0,10.205,10.2184,10.158,10.1714,55600.0
2007-12-19 13:20:00,15.15,15.18,15.11,15.14,110400.0,10.1781,10.1983,10.1512,10.1714,110400.0
2007-12-19 13:25:00,15.13,15.15,15.13,15.14,83600.0,10.1647,10.1781,10.1647,10.1714,83600.0
2007-12-19 13:30:00,15.15,15.18,15.14,15.17,76000.0,10.1781,10.1983,10.1714,10.1916,76000.0
2007-12-19 13:35:00,15.17,15.18,15.11,15.15,67200.0,10.1916,10.1983,10.1512,10.1781,67200.0
2007-12-19 13:40:00,15.15,15.16,15.1,15.16,52800.0,10.1781,10.1848,10.1445,10.1848,52800.0
2007-12-19 13:45:00,15.16,15.16,15.08,15.11,53200.0,10.1848,10.1848,10.1311,10.1512,53200.0
2007-12-19 13:50:00,15.11,15.11,15.08,15.09,40400.0,10.1512,10.1512,10.1311,10.1378,40400.0
2007-12-19 13:55:00,15.09,15.13,15.09,15.13,53600.0,10.1378,10.1647,10.1378,10.1647,53600.0
2007-12-19 14:00:00,15.13,15.19,15.13,15.19,68000.0,10.1647,10.205,10.1647,10.205,68000.0
2007-12-19 14:05:00,15.19,15.22,15.17,15.17,124000.0,10.205,10.2251,10.1916,10.1916,124000.0
2007-12-19 14:10:00,15.17,15.2,15.15,15.17,226000.0,10.1916,10.2117,10.1781,10.1916,226000.0
2007-12-19 14:15:00,15.16,15.18,15.11,15.11,122400.0,10.1848,10.1983,10.1512,10.1512,122400.0
2007-12-19 14:20:00,15.12,15.15,15.11,15.12,110800.0,10.158,10.1781,10.1512,10.158,110800.0
2007-12-19 14:25:00,15.11,15.15,15.1,15.11,95200.0,10.1512,10.1781,10.1445,10.1512,95200.0
2007-12-19 14:30:00,15.1,15.13,15.09,15.09,74800.0,10.1445,10.1647,10.1378,10.1378,74800.0
2007-12-19 14:35:00,15.09,15.13,15.07,15.09,93200.0,10.1378,10.1647,10.1244,10.1378,93200.0
2007-12-19 14:40:00,15.09,15.12,15.09,15.11,114400.0,10.1378,10.158,10.1378,10.1512,114400.0
2007-12-19 14:45:00,15.11,15.13,15.11,15.12,119600.0,10.1512,10.1647,10.1512,10.158,119600.0
2007-12-19 14:50:00,15.13,15.13,15.12,15.12,108400.0,10.1647,10.1647,10.158,10.158,108400.0
2007-12-19 14:55:00,15.12,15.13,15.09,15.1,137200.0,10.158,10.1647,10.1378,10.1445,137200.0
2007-12-19 15:00:00,15.11,15.14,15.11,15.13,171600.0,10.1512,10.1714,10.1512,10.1647,171600.0
2007-12-19 15:05:00,15.13,15.14,15.11,15.13,252000.0,10.1647,10.1714,10.1512,10.1647,252000.0
2007-12-19 15:10:00,15.13,15.13,15.11,15.12,143200.0,10.1647,10.1647,10.1512,10.158,143200.0
2007-12-19 15:15:00,15.13,15.18,15.12,15.16,128800.0,10.1647,10.1983,10.158,10.1848,128800.0
2007-12-19 15:20:00,15.16,15.19,15.12,15.16,192800.0,10.1848,10.205,10.158,10.1848,192800.0
2007-12-19 15:25:00,15.15,15.18,15.15,15.17,70000.0,10.1781,10.1983,10.1781,10.1916,70000.0
2007-12-19 15:30:00,15.16,15.19,15.15,15.19,208800.0,10.1848,10.205,10.1781,10.205,208800.0
2007-12-19 15:35:00,15.19,15.24,15.17,15.22,209200.0,10.205,10.2386,10.1916,10.2251,209200.0
2007-12-19 15:40:00,15.22,15.26,15.21,15.25,194000.0,10.2251,10.252,10.2184,10.2453,194000.0
2007-12-19 15:45:00,15.24,15.26,15.22,15.24,266400.0,10.2386,10.252,10.2251,10.2386,266400.0
2007-12-19 15:50:00,15.24,15.29,15.23,15.24,276400.0,10.2386,10.2722,10.2319,10.2386,276400.0
2007-12-19 15:55:00,15.24,15.24,15.22,15.23,223200.0,10.2386,10.2386,10.2251,10.2319,223200.0
2007-12-20 09:30:00,15.33,15.55,15.33,15.49,468000.0,10.299,10.4469,10.299,10.4065,468000.0
2007-12-20 09:35:00,15.49,15.53,15.4,15.44,310400.0,10.4065,10.4334,10.3461,10.3729,310400.0
2007-12-20 09:40:00,15.44,15.45,15.38,15.39,121600.0,10.3729,10.3797,10.3326,10.3394,121600.0
2007-12-20 09:45:00,15.38,15.4,15.37,15.39,124000.0,10.3326,10.3461,10.3259,10.3394,124000.0
2007-12-20 09:50:00,15.39,15.4,15.33,15.38,130000.0,10.3394,10.3461,10.299,10.3326,130000.0
2007-12-20 09:55:00,15.37,15.38,15.32,15.33,104800.0,10.3259,10.3326,10.2923,10.299,104800.0
2007-12-20 10:00:00,15.33,15.34,15.31,15.33,95200.0,10.299,10.3058,10.2856,10.299,95200.0
2007-12-20 10:05:00,15.33,15.34,15.32,15.33,37600.0,10.299,10.3058,10.2923,10.299,37600.0
2007-12-20 10:10:00,15.34,15.34,15.28,15.29,101200.0,10.3058,10.3058,10.2655,10.2722,101200.0
2007-12-20 10:15:00,15.28,15.29,15.25,15.26,111600.0,10.2655,10.2722,10.2453,10.252,111600.0
2007-12-20 10:20:00,15.26,15.3,15.25,15.3,70400.0,10.252,10.2789,10.2453,10.2789,70400.0
2007-12-20 10:25:00,15.3,15.3,15.26,15.26,42400.0,10.2789,10.2789,10.252,10.252,42400.0
2007-12-20 10:30:00,15.27,15.34,15.26,15.33,118000.0,10.2587,10.3058,10.252,10.299,118000.0
2007-12-20 10:35:00,15.32,15.35,15.3,15.33,55200.0,10.2923,10.3125,10.2789,10.299,55200.0
2007-12-20 10:40:00,15.33,15.36,15.32,15.35,48800.0,10.299,10.3192,10.2923,10.3125,48800.0
2007-12-20 10:45:00,15.35,15.44,15.35,15.44,195600.0,10.3125,10.3729,10.3125,10.3729,195600.0
2007-12-20 10:50:00,15.44,15.44,15.41,15.42,77200.0,10.3729,10.3729,10.3528,10.3595,77200.0
2007-12-20 10:55:00,15.42,15.42,15.35,15.38,229200.0,10.3595,10.3595,10.3125,10.3326,229200.0
2007-12-20 11:00:00,15.38,15.38,15.32,15.34,105200.0,10.3326,10.3326,10.2923,10.3058,105200.0
2007-12-20 11:05:00,15.34,15.35,15.24,15.28,270000.0,10.3058,10.3125,10.2386,10.2655,270000.0
2007-12-20 11:10:00,15.28,15.33,15.26,15.31,111600.0,10.2655,10.299,10.252,10.2856,111600.0
2007-12-20 11:15:00,15.3,15.31,15.28,15.28,58400.0,10.2789,10.2856,10.2655,10.2655,58400.0
2007-12-20 11:20:00,15.28,15.3,15.25,15.3,84400.0,10.2655,10.2789,10.2453,10.2789,84400.0
2007-12-20 11:25:00,15.3,15.32,15.28,15.32,36400.0,10.2789,10.2923,10.2655,10.2923,36400.0
2007-12-20 11:30:00,15.32,15.34,15.3,15.33,73600.0,10.2923,10.3058,10.2789,10.299,73600.0
2007-12-20 11:35:00,15.33,15.36,15.3,15.32,143600.0,10.299,10.3192,10.2789,10.2923,143600.0
2007-12-20 11:40:00,15.31,15.31,15.3,15.31,97600.0,10.2856,10.2856,10.2789,10.2856,97600.0
2007-12-20 11:45:00,15.31,15.32,15.26,15.27,65600.0,10.2856,10.2923,10.252,10.2587,65600.0
2007-12-20 11:50:00,15.27,15.28,15.25,15.26,64800.0,10.2587,10.2655,10.2453,10.252,64800.0
2007-12-20 11:55:00,15.26,15.29,15.25,15.28,50000.0,10.252,10.2722,10.2453,10.2655,50000.0
2007-12-20 12:00:00,15.28,15.29,15.25,15.26,192400.0,10.2655,10.2722,10.2453,10.252,192400.0
2007-12-20 12:05:00,15.26,15.29,15.24,15.28,65600.0,10.252,10.2722,10.2386,10.2655,65600.0
2007-12-20 12:10:00,15.27,15.31,15.25,15.25,59200.0,10.2587,10.2856,10.2453,10.2453,59200.0
2007-12-20 12:15:00,15.26,15.29,15.24,15.29,89600.0,10.252,10.2722,10.2386,10.2722,89600.0
2007-12-20 12:20:00,15.29,15.3,15.28,15.29,68000.0,10.2722,10.2789,10.2655,10.2722,68000.0
2007-12-20 12:25:00,15.3,15.31,15.26,15.29,90400.0,10.2789,10.2856,10.252,10.2722,90400.0
2007-12-20 12:30:00,15.29,15.29,15.26,15.27,48000.0,10.2722,10.2722,10.252,10.2587,48000.0
2007-12-20 12:35:00,15.27,15.28,15.22,15.22,101200.0,10.2587,10.2655,10.2251,10.2251,101200.0
2007-12-20 12:40:00,15.22,15.23,15.22,15.22,63200.0,10.2251,10.2319,10.2251,10.2251,63200.0
2007-12-20 12:45:00,15.22,15.24,15.18,15.23,93200.0,10.2251,10.2386,10.1983,10.2319,93200.0
2007-12-20 12:50:00,15.23,15.24,15.22,15.22,41200.0,10.2319,10.2386,10.2251,10.2251,41200.0
2007-12-20 12:55:00,15.23,15.24,15.21,15.22,74800.0,10.2319,10.2386,10.2184,10.2251,74800.0
2007-12-20 13:00:00,15.22,15.23,15.21,15.22,54000.0,10.2251,10.2319,10.2184,10.2251,54000.0
2007-12-20 13:05:00,15.23,15.26,15.22,15.26,72800.0,10.2319,10.252,10.2251,10.252,72800.0
2007-12-20 13:10:00,15.26,15.29,15.25,15.29,51600.0,10.252,10.2722,10.2453,10.2722,51600.0
2007-12-20 13:15:00,15.29,15.31,15.26,15.28,137200.0,10.2722,10.2856,10.252,10.2655,137200.0
2007-12-20 13:20:00,15.28,15.3,15.25,15.28,223200.0,10.2655,10.2789,10.2453,10.2655,223200.0
2007-12-20 13:25:00,15.28,15.29,15.22,15.24,126000.0,10.2655,10.2722,10.2251,10.2386,126000.0
2007-12-20 13:30:00,15.24,15.27,15.22,15.24,251600.0,10.2386,10.2587,10.2251,10.2386,251600.0
2007-12-20 13:35:00,15.24,15.26,15.22,15.23,114000.0,10.2386,10.252,10.2251,10.2319,114000.0
2007-12-20 13:40:00,15.22,15.23,15.2,15.22,119200.0,10.2251,10.2319,10.2117,10.2251,119200.0
2007-12-20 13:45:00,15.22,15.22,15.2,15.22,62800.0,10.2251,10.2251,10.2117,10.2251,62800.0
2007-12-20 13:50:00,15.22,15.22,15.18,15.18,224000.0,10.2251,10.2251,10.1983,10.1983,224000.0
2007-12-20 13:55:00,15.18,15.3,15.18,15.3,166000.0,10.1983,10.2789,10.1983,10.2789,166000.0
2007-12-20 14:00:00,15.3,15.31,15.29,15.3,70400.0,10.2789,10.2856,10.2722,10.2789,70400.0
2007-12-20 14:05:00,15.3,15.36,15.3,15.33,88400.0,10.2789,10.3192,10.2789,10.299,88400.0
2007-12-20 14:10:00,15.33,15.37,15.33,15.36,119200.0,10.299,10.3259,10.299,10.3192,119200.0
2007-12-20 14:15:00,15.36,15.38,15.36,15.37,100800.0,10.3192,10.3326,10.3192,10.3259,100800.0
2007-12-20 14:20:00,15.38,15.38,15.37,15.38,90000.0,10.3326,10.3326,10.3259,10.3326,90000.0
2007-12-20 14:25:00,15.38,15.39,15.37,15.38,95200.0,10.3326,10.3394,10.3259,10.3326,95200.0
2007-12-20 14:30:00,15.38,15.4,15.38,15.39,95600.0,10.3326,10.3461,10.3326,10.3394,95600.0
2007-12-20 14:35:00,15.39,15.41,15.38,15.4,66400.0,10.3394,10.3528,10.3326,10.3461,66400.0
2007-12-20 14:40:00,15.4,15.42,15.38,15.41,47600.0,10.3461,10.3595,10.3326,10.3528,47600.0
2007-12-20 14:45:00,15.41,15.42,15.39,15.39,71200.0,10.3528,10.3595,10.3394,10.3394,71200.0
2007-12-20 14:50:00,15.38,15.4,15.37,15.39,63600.0,10.3326,10.3461,10.3259,10.3394,63600.0
2007-12-20 14:55:00,15.4,15.43,15.37,15.42,97600.0,10.3461,10.3662,10.3259,10.3595,97600.0
2007-12-20 15:00:00,15.42,15.43,15.39,15.39,92400.0,10.3595,10.3662,10.3394,10.3394,92400.0
2007-12-20 15:05:00,15.4,15.42,15.39,15.41,101600.0,10.3461,10.3595,10.3394,10.3528,101600.0
2007-12-20 15:10:00,15.41,15.44,15.41,15.43,95200.0,10.3528,10.3729,10.3528,10.3662,95200.0
2007-12-20 15:15:00,15.44,15.44,15.42,15.42,74800.0,10.3729,10.3729,10.3595,10.3595,74800.0
2007-12-20 15:20:00,15.42,15.44,15.42,15.43,97200.0,10.3595,10.3729,10.3595,10.3662,97200.0
2007-12-20 15:25:00,15.42,15.43,15.38,15.39,78000.0,10.3595,10.3662,10.3326,10.3394,78000.0
2007-12-20 15:30:00,15.39,15.4,15.37,15.38,99200.0,10.3394,10.3461,10.3259,10.3326,99200.0
2007-12-20 15:35:00,15.39,15.45,15.39,15.44,104400.0,10.3394,10.3797,10.3394,10.3729,104400.0
2007-12-20 15:40:00,15.45,15.45,15.41,15.41,96000.0,10.3797,10.3797,10.3528,10.3528,96000.0
2007-12-20 15:45:00,15.42,15.45,15.41,15.45,139600.0,10.3595,10.3797,10.3528,10.3797,139600.0
2007-12-20 15:50:00,15.46,15.47,15.45,15.45,120800.0,10.3864,10.3931,10.3797,10.3797,120800.0
2007-12-20 15:55:00,15.44,15.49,15.44,15.48,228400.0,10.3729,10.4065,10.3729,10.3998,228400.0
2007-12-21 09:30:00,15.63,15.68,15.57,15.63,1256800.0,10.5006,10.5342,10.4603,10.5006,1256800.0
2007-12-21 09:35:00,15.63,15.69,15.59,15.63,411600.0,10.5006,10.5409,10.4737,10.5006,411600.0
2007-12-21 09:40:00,15.63,15.64,15.59,15.6,126800.0,10.5006,10.5073,10.4737,10.4804,126800.0
2007-12-21 09:45:00,15.6,15.61,15.59,15.6,572800.0,10.4804,10.4872,10.4737,10.4804,572800.0
2007-12-21 09:50:00,15.6,15.61,15.5,15.51,178000.0,10.4804,10.4872,10.4133,10.42,178000.0
2007-12-21 09:55:00,15.52,15.52,15.36,15.4,223200.0,10.4267,10.4267,10.3192,10.3461,223200.0
2007-12-21 10:00:00,15.41,15.47,15.39,15.43,116000.0,10.3528,10.3931,10.3394,10.3662,116000.0
2007-12-21 10:05:00,15.46,15.49,15.44,15.48,64000.0,10.3864,10.4065,10.3729,10.3998,64000.0
2007-12-21 10:10:00,15.48,15.54,15.47,15.53,131200.0,10.3998,10.4401,10.3931,10.4334,131200.0
2007-12-21 10:15:00,15.54,15.59,15.53,15.57,293200.0,10.4401,10.4737,10.4334,10.4603,293200.0
2007-12-21 10:20:00,15.56,15.6,15.51,15.51,123600.0,10.4536,10.4804,10.42,10.42,123600.0
2007-12-21 10:25:00,15.53,15.56,15.5,15.52,141200.0,10.4334,10.4536,10.4133,10.4267,141200.0
2007-12-21 10:30:00,15.52,15.54,15.49,15.53,315200.0,10.4267,10.4401,10.4065,10.4334,315200.0
2007-12-21 10:35:00,15.53,15.54,15.49,15.49,89600.0,10.4334,10.4401,10.4065,10.4065,89600.0
2007-12-21 10:40:00,15.5,15.5,15.44,15.45,82800.0,10.4133,10.4133,10.3729,10.3797,82800.0
2007-12-21 10:45:00,15.46,15.46,15.42,15.43,91600.0,10.3864,10.3864,10.3595,10.3662,91600.0
2007-12-21 10:50:00,15.43,15.45,15.42,15.43,78800.0,10.3662,10.3797,10.3595,10.3662,78800.0
2007-12-21 10:55:00,15.42,15.44,15.42,15.43,45200.0,10.3595,10.3729,10.3595,10.3662,45200.0
2007-12-21 11:00:00,15.43,15.44,15.43,15.44,55200.0,10.3662,10.3729,10.3662,10.3729,55200.0
2007-12-21 11:05:00,15.44,15.49,15.44,15.47,120400.0,10.3729,10.4065,10.3729,10.3931,120400.0
2007-12-21 11:10:00,15.47,15.49,15.46,15.48,98800.0,10.3931,10.4065,10.3864,10.3998,98800.0
2007-12-21 11:15:00,15.48,15.48,15.41,15.42,94400.0,10.3998,10.3998,10.3528,10.3595,94400.0
2007-12-21 11:20:00,15.42,15.43,15.41,15.43,46000.0,10.3595,10.3662,10.3528,10.3662,46000.0
2007-12-21 11:25:00,15.43,15.44,15.4,15.4,40800.0,10.3662,10.3729,10.3461,10.3461,40800.0
2007-12-21 11:30:00,15.4,15.42,15.38,15.39,400400.0,10.3461,10.3595,10.3326,10.3394,400400.0
2007-12-21 11:35:00,15.39,15.4,15.38,15.39,87600.0,10.3394,10.3461,10.3326,10.3394,87600.0
2007-12-21 11:40:00,15.38,15.38,15.37,15.37,100000.0,10.3326,10.3326,10.3259,10.3259,100000.0
2007-12-21 11:45:00,15.37,15.41,15.36,15.41,96400.0,10.3259,10.3528,10.3192,10.3528,96400.0
2007-12-21 11:50:00,15.41,15.42,15.4,15.4,48000.0,10.3528,10.3595,10.3461,10.3461,48000.0
2007-12-21 11:55:00,15.4,15.42,15.4,15.41,45200.0,10.3461,10.3595,10.3461,10.3528,45200.0
2007-12-21 12:00:00,15.4,15.45,15.4,15.45,76000.0,10.3461,10.3797,10.3461,10.3797,76000.0
2007-12-21 12:05:00,15.44,15.49,15.42,15.49,237200.0,10.3729,10.4065,10.3595,10.4065,237200.0
2007-12-21 12:10:00,15.49,15.49,15.49,15.49,129200.0,10.4065,10.4065,10.4065,10.4065,129200.0
2007-12-21 12:15:00,15.49,15.5,15.47,15.47,175200.0,10.4065,10.4133,10.3931,10.3931,175200.0
2007-12-21 12:20:00,15.47,15.47,15.42,15.43,64800.0,10.3931,10.3931,10.3595,10.3662,64800.0
2007-12-21 12:25:00,15.43,15.44,15.4,15.42,54400.0,10.3662,10.3729,10.3461,10.3595,54400.0
2007-12-21 12:30:00,15.4,15.41,15.4,15.4,38400.0,10.3461,10.3528,10.3461,10.3461,38400.0
2007-12-21 12:35:00,15.4,15.42,15.4,15.41,36800.0,10.3461,10.3595,10.3461,10.3528,36800.0
2007-12-21 12:40:00,15.41,15.41,15.37,15.37,50800.0,10.3528,10.3528,10.3259,10.3259,50800.0
2007-12-21 12:45:00,15.37,15.39,15.36,15.39,84000.0,10.3259,10.3394,10.3192,10.3394,84000.0
2007-12-21 12:50:00,15.38,15.39,15.37,15.37,26400.0,10.3326,10.3394,10.3259,10.3259,26400.0
2007-12-21 12:55:00,15.37,15.38,15.34,15.36,105200.0,10.3259,10.3326,10.3058,10.3192,105200.0
2007-12-21 13:00:00,15.36,15.4,15.36,15.38,83600.0,10.3192,10.3461,10.3192,10.3326,83600.0
2007-12-21 13:05:00,15.38,15.4,15.37,15.4,84400.0,10.3326,10.3461,10.3259,10.3461,84400.0
2007-12-21 13:10:00,15.4,15.4,15.4,15.4,32000.0,10.3461,10.3461,10.3461,10.3461,32000.0
2007-12-21 13:15:00,15.4,15.41,15.4,15.4,54800.0,10.3461,10.3528,10.3461,10.3461,54800.0
2007-12-21 13:20:00,15.4,15.4,15.39,15.39,18800.0,10.3461,10.3461,10.3394,10.3394,18800.0
2007-12-21 13:25:00,15.4,15.4,15.36,15.36,61200.0,10.3461,10.3461,10.3192,10.3192,61200.0
2007-12-21 13:30:00,15.35,15.39,15.35,15.39,55200.0,10.3125,10.3394,10.3125,10.3394,55200.0
2007-12-21 13:35:00,15.39,15.39,15.37,15.37,46800.0,10.3394,10.3394,10.3259,10.3259,46800.0
2007-12-21 13:40:00,15.38,15.38,15.37,15.37,46000.0,10.3326,10.3326,10.3259,10.3259,46000.0
2007-12-21 13:45:00,15.37,15.37,15.36,15.36,64000.0,10.3259,10.3259,10.3192,10.3192,64000.0
2007-12-21 13:50:00,15.36,15.37,15.35,15.36,59600.0,10.3192,10.3259,10.3125,10.3192,59600.0
2007-12-21 13:55:00,15.36,15.36,15.34,15.34,51200.0,10.3192,10.3192,10.3058,10.3058,51200.0
2007-12-21 14:00:00,15.34,15.37,15.34,15.36,82400.0,10.3058,10.3259,10.3058,10.3192,82400.0
2007-12-21 14:05:00,15.37,15.37,15.36,15.36,47200.0,10.3259,10.3259,10.3192,10.3192,47200.0
2007-12-21 14:10:00,15.36,15.38,15.34,15.35,172800.0,10.3192,10.3326,10.3058,10.3125,172800.0
2007-12-21 14:15:00,15.35,15.37,15.34,15.37,154400.0,10.3125,10.3259,10.3058,10.3259,154400.0
2007-12-21 14:20:00,15.36,15.37,15.33,15.34,246800.0,10.3192,10.3259,10.299,10.3058,246800.0
2007-12-21 14:25:00,15.34,15.34,15.31,15.32,326000.0,10.3058,10.3058,10.2856,10.2923,326000.0
2007-12-21 14:30:00,15.32,15.34,15.32,15.34,74800.0,10.2923,10.3058,10.2923,10.3058,74800.0
2007-12-21 14:35:00,15.33,15.34,15.31,15.32,187200.0,10.299,10.3058,10.2856,10.2923,187200.0
2007-12-21 14:40:00,15.32,15.33,15.31,15.32,399200.0,10.2923,10.299,10.2856,10.2923,399200.0
2007-12-21 14:45:00,15.32,15.35,15.31,15.34,122800.0,10.2923,10.3125,10.2856,10.3058,122800.0
2007-12-21 14:50:00,15.35,15.36,15.33,15.34,142800.0,10.3125,10.3192,10.299,10.3058,142800.0
2007-12-21 14:55:00,15.35,15.35,15.33,15.34,86800.0,10.3125,10.3125,10.299,10.3058,86800.0
2007-12-21 15:00:00,15.34,15.35,15.34,15.35,89200.0,10.3058,10.3125,10.3058,10.3125,89200.0
2007-12-21 15:05:00,15.35,15.36,15.34,15.35,153600.0,10.3125,10.3192,10.3058,10.3125,153600.0
2007-12-21 15:10:00,15.35,15.35,15.33,15.34,162400.0,10.3125,10.3125,10.299,10.3058,162400.0
2007-12-21 15:15:00,15.34,15.36,15.32,15.33,164800.0,10.3058,10.3192,10.2923,10.299,164800.0
2007-12-21 15:20:00,15.33,15.35,15.33,15.33,104000.0,10.299,10.3125,10.299,10.299,104000.0
2007-12-21 15:25:00,15.33,15.34,15.33,15.33,114000.0,10.299,10.3058,10.299,10.299,114000.0
2007-12-21 15:30:00,15.33,15.36,15.33,15.34,169200.0,10.299,10.3192,10.299,10.3058,169200.0
2007-12-21 15:35:00,15.34,15.35,15.32,15.34,166400.0,10.3058,10.3125,10.2923,10.3058,166400.0
2007-12-21 15:40:00,15.35,15.36,15.33,15.35,280800.0,10.3125,10.3192,10.299,10.3125,280800.0
2007-12-21 15:45:00,15.35,15.35,15.31,15.32,303600.0,10.3125,10.3125,10.2856,10.2923,303600.0
2007-12-21 15:50:00,15.32,15.38,15.31,15.38,461200.0,10.2923,10.3326,10.2856,10.3326,461200.0
2007-12-21 15:55:00,15.38,15.4,15.37,15.4,944000.0,10.3326,10.3461,10.3259,10.3461,944000.0
2007-12-24 09:30:00,15.68,15.74,15.47,15.57,349600.0,10.5342,10.5745,10.3931,10.4603,349600.0
2007-12-24 09:35:00,15.57,15.6,15.57,15.59,205600.0,10.4603,10.4804,10.4603,10.4737,205600.0
2007-12-24 09:40:00,15.59,15.63,15.59,15.61,205200.0,10.4737,10.5006,10.4737,10.4872,205200.0
2007-12-24 09:45:00,15.61,15.67,15.59,15.67,167200.0,10.4872,10.5275,10.4737,10.5275,167200.0
2007-12-24 09:50:00,15.67,15.69,15.65,15.67,140000.0,10.5275,10.5409,10.514,10.5275,140000.0
2007-12-24 09:55:00,15.68,15.68,15.63,15.65,79200.0,10.5342,10.5342,10.5006,10.514,79200.0
2007-12-24 10:00:00,15.66,15.67,15.63,15.66,152800.0,10.5208,10.5275,10.5006,10.5208,152800.0
2007-12-24 10:05:00,15.66,15.67,15.65,15.65,68800.0,10.5208,10.5275,10.514,10.514,68800.0
2007-12-24 10:10:00,15.66,15.67,15.65,15.66,90000.0,10.5208,10.5275,10.514,10.5208,90000.0
2007-12-24 10:15:00,15.65,15.67,15.65,15.67,40800.0,10.514,10.5275,10.514,10.5275,40800.0
2007-12-24 10:20:00,15.67,15.68,15.66,15.68,78000.0,10.5275,10.5342,10.5208,10.5342,78000.0
2007-12-24 10:25:00,15.68,15.68,15.67,15.68,59600.0,10.5342,10.5342,10.5275,10.5342,59600.0
2007-12-24 10:30:00,15.68,15.68,15.65,15.66,70000.0,10.5342,10.5342,10.514,10.5208,70000.0
2007-12-24 10:35:00,15.66,15.68,15.65,15.68,136800.0,10.5208,10.5342,10.514,10.5342,136800.0
2007-12-24 10:40:00,15.68,15.71,15.68,15.7,138400.0,10.5342,10.5543,10.5342,10.5476,138400.0
2007-12-24 10:45:00,15.7,15.72,15.69,15.72,105600.0,10.5476,10.5611,10.5409,10.5611,105600.0
2007-12-24 10:50:00,15.72,15.74,15.71,15.72,125600.0,10.5611,10.5745,10.5543,10.5611,125600.0
2007-12-24 10:55:00,15.74,15.75,15.72,15.74,96400.0,10.5745,10.5812,10.5611,10.5745,96400.0
2007-12-24 11:00:00,15.74,15.74,15.73,15.74,136000.0,10.5745,10.5745,10.5678,10.5745,136000.0
2007-12-24 11:05:00,15.74,15.75,15.73,15.75,276800.0,10.5745,10.5812,10.5678,10.5812,276800.0
2007-12-24 11:10:00,15.75,15.76,15.74,15.74,235200.0,10.5812,10.5879,10.5745,10.5745,235200.0
2007-12-24 11:15:00,15.74,15.76,15.74,15.76,88800.0,10.5745,10.5879,10.5745,10.5879,88800.0
2007-12-24 11:20:00,15.76,15.78,15.75,15.77,134400.0,10.5879,10.6014,10.5812,10.5947,134400.0
2007-12-24 11:25:00,15.77,15.78,15.76,15.77,78400.0,10.5947,10.6014,10.5879,10.5947,78400.0
2007-12-24 11:30:00,15.77,15.77,15.75,15.76,121200.0,10.5947,10.5947,10.5812,10.5879,121200.0
2007-12-24 11:35:00,15.76,15.77,15.75,15.76,110800.0,10.5879,10.5947,10.5812,10.5879,110800.0
2007-12-24 11:40:00,15.77,15.79,15.76,15.78,95600.0,10.5947,10.6081,10.5879,10.6014,95600.0
2007-12-24 11:45:00,15.77,15.78,15.77,15.78,86000.0,10.5947,10.6014,10.5947,10.6014,86000.0
2007-12-24 11:50:00,15.78,15.79,15.76,15.78,90400.0,10.6014,10.6081,10.5879,10.6014,90400.0
2007-12-24 11:55:00,15.78,15.78,15.75,15.77,110400.0,10.6014,10.6014,10.5812,10.5947,110400.0
2007-12-24 12:00:00,15.77,15.8,15.77,15.79,83200.0,10.5947,10.6148,10.5947,10.6081,83200.0
2007-12-24 12:05:00,15.79,15.79,15.75,15.78,131600.0,10.6081,10.6081,10.5812,10.6014,131600.0
2007-12-24 12:10:00,15.78,15.8,15.76,15.8,153200.0,10.6014,10.6148,10.5879,10.6148,153200.0
2007-12-24 12:15:00,15.8,15.81,15.75,15.76,82000.0,10.6148,10.6215,10.5812,10.5879,82000.0
2007-12-24 12:20:00,15.76,15.78,15.75,15.75,73200.0,10.5879,10.6014,10.5812,10.5812,73200.0
2007-12-24 12:25:00,15.75,15.81,15.75,15.81,106800.0,10.5812,10.6215,10.5812,10.6215,106800.0
2007-12-24 12:30:00,15.81,15.81,15.78,15.8,95200.0,10.6215,10.6215,10.6014,10.6148,95200.0
2007-12-24 12:35:00,15.79,15.81,15.79,15.81,97200.0,10.6081,10.6215,10.6081,10.6215,97200.0
2007-12-24 12:40:00,15.81,15.87,15.81,15.86,116800.0,10.6215,10.6618,10.6215,10.6551,116800.0
2007-12-24 12:45:00,15.86,15.87,15.83,15.85,184400.0,10.6551,10.6618,10.635,10.6484,184400.0
2007-12-24 12:50:00,15.85,15.88,15.85,15.86,80400.0,10.6484,10.6686,10.6484,10.6551,80400.0
2007-12-24 12:55:00,15.86,15.87,15.81,15.83,156800.0,10.6551,10.6618,10.6215,10.635,156800.0
2007-12-24 13:00:00,15.83,15.83,15.83,15.83,60400.0,10.635,10.635,10.635,10.635,60400.0
2007-12-24 13:05:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:10:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:15:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:20:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:25:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:30:00,15.83,15.83,15.83,15.83,0.0,10.635,10.635,10.635,10.635,0.0
2007-12-24 13:35:00,15.84,15.84,15.84,15.84,400.0,10.6417,10.6417,10.6417,10.6417,400.0
2007-12-24 13:40:00,15.84,15.84,15.84,15.84,0.0,10.6417,10.6417,10.6417,10.6417,0.0
2007-12-24 13:45:00,15.83,15.83,15.83,15.83,400.0,10.635,10.635,10.635,10.635,400.0
2007-12-24 13:50:00,15.75,15.75,15.72,15.72,3200.0,10.5812,10.5812,10.5611,10.5611,3200.0
2007-12-24 13:55:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:05:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:10:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:15:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:20:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:25:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:35:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:40:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:45:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:50:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 14:55:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:00:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:05:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:10:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:15:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:20:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:25:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:30:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:35:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:40:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:45:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:50:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-24 15:55:00,15.72,15.72,15.72,15.72,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2007-12-26 09:30:00,15.92,15.92,15.7,15.7,173600.0,10.6954,10.6954,10.5476,10.5476,173600.0
2007-12-26 09:35:00,15.72,15.79,15.7,15.72,150800.0,10.5611,10.6081,10.5476,10.5611,150800.0
2007-12-26 09:40:00,15.72,15.74,15.69,15.69,276400.0,10.5611,10.5745,10.5409,10.5409,276400.0
2007-12-26 09:45:00,15.69,15.7,15.63,15.63,477200.0,10.5409,10.5476,10.5006,10.5006,477200.0
2007-12-26 09:50:00,15.63,15.64,15.58,15.63,150400.0,10.5006,10.5073,10.467,10.5006,150400.0
2007-12-26 09:55:00,15.63,15.65,15.59,15.62,129200.0,10.5006,10.514,10.4737,10.4939,129200.0
2007-12-26 10:00:00,15.61,15.63,15.59,15.6,125600.0,10.4872,10.5006,10.4737,10.4804,125600.0
2007-12-26 10:05:00,15.6,15.63,15.59,15.6,114400.0,10.4804,10.5006,10.4737,10.4804,114400.0
2007-12-26 10:10:00,15.6,15.63,15.6,15.62,142400.0,10.4804,10.5006,10.4804,10.4939,142400.0
2007-12-26 10:15:00,15.62,15.64,15.61,15.61,103600.0,10.4939,10.5073,10.4872,10.4872,103600.0
2007-12-26 10:20:00,15.61,15.63,15.59,15.59,58000.0,10.4872,10.5006,10.4737,10.4737,58000.0
2007-12-26 10:25:00,15.6,15.6,15.58,15.59,56000.0,10.4804,10.4804,10.467,10.4737,56000.0
2007-12-26 10:30:00,15.59,15.59,15.54,15.54,114000.0,10.4737,10.4737,10.4401,10.4401,114000.0
2007-12-26 10:35:00,15.54,15.54,15.46,15.53,160000.0,10.4401,10.4401,10.3864,10.4334,160000.0
2007-12-26 10:40:00,15.53,15.53,15.46,15.48,105600.0,10.4334,10.4334,10.3864,10.3998,105600.0
2007-12-26 10:45:00,15.47,15.58,15.47,15.57,72000.0,10.3931,10.467,10.3931,10.4603,72000.0
2007-12-26 10:50:00,15.57,15.63,15.57,15.62,57600.0,10.4603,10.5006,10.4603,10.4939,57600.0
2007-12-26 10:55:00,15.62,15.65,15.62,15.65,67600.0,10.4939,10.514,10.4939,10.514,67600.0
2007-12-26 11:00:00,15.65,15.66,15.6,15.66,114000.0,10.514,10.5208,10.4804,10.5208,114000.0
2007-12-26 11:05:00,15.66,15.73,15.65,15.73,85600.0,10.5208,10.5678,10.514,10.5678,85600.0
2007-12-26 11:10:00,15.73,15.73,15.7,15.71,66800.0,10.5678,10.5678,10.5476,10.5543,66800.0
2007-12-26 11:15:00,15.71,15.71,15.66,15.67,55600.0,10.5543,10.5543,10.5208,10.5275,55600.0
2007-12-26 11:20:00,15.67,15.67,15.62,15.62,60800.0,10.5275,10.5275,10.4939,10.4939,60800.0
2007-12-26 11:25:00,15.62,15.62,15.6,15.6,39600.0,10.4939,10.4939,10.4804,10.4804,39600.0
2007-12-26 11:30:00,15.6,15.61,15.56,15.56,76800.0,10.4804,10.4872,10.4536,10.4536,76800.0
2007-12-26 11:35:00,15.56,15.6,15.56,15.59,51200.0,10.4536,10.4804,10.4536,10.4737,51200.0
2007-12-26 11:40:00,15.59,15.6,15.56,15.56,56800.0,10.4737,10.4804,10.4536,10.4536,56800.0
2007-12-26 11:45:00,15.56,15.57,15.56,15.57,29200.0,10.4536,10.4603,10.4536,10.4603,29200.0
2007-12-26 11:50:00,15.57,15.6,15.57,15.6,40000.0,10.4603,10.4804,10.4603,10.4804,40000.0
2007-12-26 11:55:00,15.6,15.6,15.58,15.58,40800.0,10.4804,10.4804,10.467,10.467,40800.0
2007-12-26 12:00:00,15.59,15.59,15.56,15.57,54400.0,10.4737,10.4737,10.4536,10.4603,54400.0
2007-12-26 12:05:00,15.56,15.58,15.56,15.57,72800.0,10.4536,10.467,10.4536,10.4603,72800.0
2007-12-26 12:10:00,15.58,15.58,15.57,15.58,35200.0,10.467,10.467,10.4603,10.467,35200.0
2007-12-26 12:15:00,15.58,15.59,15.58,15.59,27600.0,10.467,10.4737,10.467,10.4737,27600.0
2007-12-26 12:20:00,15.59,15.59,15.59,15.59,65600.0,10.4737,10.4737,10.4737,10.4737,65600.0
2007-12-26 12:25:00,15.59,15.6,15.59,15.6,32000.0,10.4737,10.4804,10.4737,10.4804,32000.0
2007-12-26 12:30:00,15.6,15.6,15.58,15.6,57600.0,10.4804,10.4804,10.467,10.4804,57600.0
2007-12-26 12:35:00,15.6,15.61,15.6,15.61,26400.0,10.4804,10.4872,10.4804,10.4872,26400.0
2007-12-26 12:40:00,15.61,15.63,15.61,15.63,64400.0,10.4872,10.5006,10.4872,10.5006,64400.0
2007-12-26 12:45:00,15.63,15.63,15.59,15.59,57600.0,10.5006,10.5006,10.4737,10.4737,57600.0
2007-12-26 12:50:00,15.59,15.63,15.59,15.63,58400.0,10.4737,10.5006,10.4737,10.5006,58400.0
2007-12-26 12:55:00,15.63,15.63,15.62,15.63,42800.0,10.5006,10.5006,10.4939,10.5006,42800.0
2007-12-26 13:00:00,15.63,15.63,15.62,15.62,41200.0,10.5006,10.5006,10.4939,10.4939,41200.0
2007-12-26 13:05:00,15.62,15.64,15.62,15.64,67600.0,10.4939,10.5073,10.4939,10.5073,67600.0
2007-12-26 13:10:00,15.64,15.67,15.64,15.67,35600.0,10.5073,10.5275,10.5073,10.5275,35600.0
2007-12-26 13:15:00,15.67,15.69,15.65,15.67,128000.0,10.5275,10.5409,10.514,10.5275,128000.0
2007-12-26 13:20:00,15.67,15.68,15.65,15.66,48800.0,10.5275,10.5342,10.514,10.5208,48800.0
2007-12-26 13:25:00,15.66,15.67,15.65,15.65,57200.0,10.5208,10.5275,10.514,10.514,57200.0
2007-12-26 13:30:00,15.65,15.65,15.64,15.65,29600.0,10.514,10.514,10.5073,10.514,29600.0
2007-12-26 13:35:00,15.65,15.65,15.62,15.63,42800.0,10.514,10.514,10.4939,10.5006,42800.0
2007-12-26 13:40:00,15.63,15.63,15.62,15.62,64400.0,10.5006,10.5006,10.4939,10.4939,64400.0
2007-12-26 13:45:00,15.63,15.68,15.6,15.68,69200.0,10.5006,10.5342,10.4804,10.5342,69200.0
2007-12-26 13:50:00,15.69,15.7,15.67,15.68,53200.0,10.5409,10.5476,10.5275,10.5342,53200.0
2007-12-26 13:55:00,15.68,15.7,15.68,15.68,60000.0,10.5342,10.5476,10.5342,10.5342,60000.0
2007-12-26 14:00:00,15.68,15.68,15.65,15.66,52000.0,10.5342,10.5342,10.514,10.5208,52000.0
2007-12-26 14:05:00,15.66,15.67,15.66,15.66,43200.0,10.5208,10.5275,10.5208,10.5208,43200.0
2007-12-26 14:10:00,15.66,15.67,15.66,15.66,29600.0,10.5208,10.5275,10.5208,10.5208,29600.0
2007-12-26 14:15:00,15.66,15.68,15.63,15.64,84800.0,10.5208,10.5342,10.5006,10.5073,84800.0
2007-12-26 14:20:00,15.64,15.66,15.63,15.65,52400.0,10.5073,10.5208,10.5006,10.514,52400.0
2007-12-26 14:25:00,15.64,15.65,15.64,15.65,38400.0,10.5073,10.514,10.5073,10.514,38400.0
2007-12-26 14:30:00,15.65,15.69,15.65,15.67,83600.0,10.514,10.5409,10.514,10.5275,83600.0
2007-12-26 14:35:00,15.67,15.69,15.63,15.63,86000.0,10.5275,10.5409,10.5006,10.5006,86000.0
2007-12-26 14:40:00,15.63,15.65,15.63,15.64,48400.0,10.5006,10.514,10.5006,10.5073,48400.0
2007-12-26 14:45:00,15.64,15.64,15.62,15.63,71200.0,10.5073,10.5073,10.4939,10.5006,71200.0
2007-12-26 14:50:00,15.63,15.65,15.61,15.64,68000.0,10.5006,10.514,10.4872,10.5073,68000.0
2007-12-26 14:55:00,15.64,15.65,15.59,15.63,139600.0,10.5073,10.514,10.4737,10.5006,139600.0
2007-12-26 15:00:00,15.63,15.63,15.62,15.62,65200.0,10.5006,10.5006,10.4939,10.4939,65200.0
2007-12-26 15:05:00,15.62,15.64,15.62,15.62,108400.0,10.4939,10.5073,10.4939,10.4939,108400.0
2007-12-26 15:10:00,15.62,15.64,15.62,15.63,62000.0,10.4939,10.5073,10.4939,10.5006,62000.0
2007-12-26 15:15:00,15.63,15.66,15.63,15.64,72000.0,10.5006,10.5208,10.5006,10.5073,72000.0
2007-12-26 15:20:00,15.64,15.66,15.63,15.65,81200.0,10.5073,10.5208,10.5006,10.514,81200.0
2007-12-26 15:25:00,15.65,15.65,15.63,15.63,108400.0,10.514,10.514,10.5006,10.5006,108400.0
2007-12-26 15:30:00,15.63,15.63,15.62,15.63,98000.0,10.5006,10.5006,10.4939,10.5006,98000.0
2007-12-26 15:35:00,15.63,15.65,15.62,15.63,77200.0,10.5006,10.514,10.4939,10.5006,77200.0
2007-12-26 15:40:00,15.63,15.66,15.63,15.66,136400.0,10.5006,10.5208,10.5006,10.5208,136400.0
2007-12-26 15:45:00,15.65,15.69,15.65,15.69,102000.0,10.514,10.5409,10.514,10.5409,102000.0
2007-12-26 15:50:00,15.69,15.72,15.68,15.71,188000.0,10.5409,10.5611,10.5342,10.5543,188000.0
2007-12-26 15:55:00,15.7,15.72,15.7,15.71,233200.0,10.5476,10.5611,10.5476,10.5543,233200.0
2007-12-27 09:30:00,15.59,15.74,15.59,15.74,106000.0,10.4737,10.5745,10.4737,10.5745,106000.0
2007-12-27 09:35:00,15.74,15.75,15.69,15.73,126400.0,10.5745,10.5812,10.5409,10.5678,126400.0
2007-12-27 09:40:00,15.73,15.73,15.7,15.72,121600.0,10.5678,10.5678,10.5476,10.5611,121600.0
2007-12-27 09:45:00,15.72,15.75,15.71,15.73,220800.0,10.5611,10.5812,10.5543,10.5678,220800.0
2007-12-27 09:50:00,15.73,15.74,15.63,15.65,353600.0,10.5678,10.5745,10.5006,10.514,353600.0
2007-12-27 09:55:00,15.66,15.67,15.4,15.57,589600.0,10.5208,10.5275,10.3461,10.4603,589600.0
2007-12-27 10:00:00,15.56,15.58,15.49,15.5,100800.0,10.4536,10.467,10.4065,10.4133,100800.0
2007-12-27 10:05:00,15.5,15.55,15.49,15.54,68800.0,10.4133,10.4469,10.4065,10.4401,68800.0
2007-12-27 10:10:00,15.54,15.67,15.54,15.66,129600.0,10.4401,10.5275,10.4401,10.5208,129600.0
2007-12-27 10:15:00,15.67,15.74,15.64,15.74,195600.0,10.5275,10.5745,10.5073,10.5745,195600.0
2007-12-27 10:20:00,15.74,15.75,15.68,15.68,161200.0,10.5745,10.5812,10.5342,10.5342,161200.0
2007-12-27 10:25:00,15.68,15.7,15.65,15.69,77600.0,10.5342,10.5476,10.514,10.5409,77600.0
2007-12-27 10:30:00,15.68,15.7,15.63,15.67,68400.0,10.5342,10.5476,10.5006,10.5275,68400.0
2007-12-27 10:35:00,15.66,15.67,15.59,15.6,45600.0,10.5208,10.5275,10.4737,10.4804,45600.0
2007-12-27 10:40:00,15.59,15.6,15.56,15.58,39600.0,10.4737,10.4804,10.4536,10.467,39600.0
2007-12-27 10:45:00,15.57,15.57,15.54,15.56,77200.0,10.4603,10.4603,10.4401,10.4536,77200.0
2007-12-27 10:50:00,15.56,15.6,15.53,15.54,166800.0,10.4536,10.4804,10.4334,10.4401,166800.0
2007-12-27 10:55:00,15.53,15.56,15.48,15.52,88000.0,10.4334,10.4536,10.3998,10.4267,88000.0
2007-12-27 11:00:00,15.52,15.53,15.45,15.46,90800.0,10.4267,10.4334,10.3797,10.3864,90800.0
2007-12-27 11:05:00,15.46,15.47,15.45,15.47,74800.0,10.3864,10.3931,10.3797,10.3931,74800.0
2007-12-27 11:10:00,15.47,15.53,15.46,15.51,247600.0,10.3931,10.4334,10.3864,10.42,247600.0
2007-12-27 11:15:00,15.52,15.52,15.5,15.52,52800.0,10.4267,10.4267,10.4133,10.4267,52800.0
2007-12-27 11:20:00,15.52,15.52,15.49,15.5,74400.0,10.4267,10.4267,10.4065,10.4133,74400.0
2007-12-27 11:25:00,15.5,15.52,15.49,15.51,109600.0,10.4133,10.4267,10.4065,10.42,109600.0
2007-12-27 11:30:00,15.51,15.58,15.5,15.56,108000.0,10.42,10.467,10.4133,10.4536,108000.0
2007-12-27 11:35:00,15.56,15.57,15.53,15.55,55200.0,10.4536,10.4603,10.4334,10.4469,55200.0
2007-12-27 11:40:00,15.55,15.56,15.54,15.54,58000.0,10.4469,10.4536,10.4401,10.4401,58000.0
2007-12-27 11:45:00,15.54,15.54,15.51,15.51,73200.0,10.4401,10.4401,10.42,10.42,73200.0
2007-12-27 11:50:00,15.52,15.52,15.46,15.48,98400.0,10.4267,10.4267,10.3864,10.3998,98400.0
2007-12-27 11:55:00,15.48,15.51,15.48,15.51,29600.0,10.3998,10.42,10.3998,10.42,29600.0
2007-12-27 12:00:00,15.5,15.5,15.46,15.46,78000.0,10.4133,10.4133,10.3864,10.3864,78000.0
2007-12-27 12:05:00,15.47,15.49,15.46,15.47,29600.0,10.3931,10.4065,10.3864,10.3931,29600.0
2007-12-27 12:10:00,15.47,15.5,15.46,15.47,111600.0,10.3931,10.4133,10.3864,10.3931,111600.0
2007-12-27 12:15:00,15.47,15.49,15.45,15.46,68000.0,10.3931,10.4065,10.3797,10.3864,68000.0
2007-12-27 12:20:00,15.46,15.48,15.46,15.47,54400.0,10.3864,10.3998,10.3864,10.3931,54400.0
2007-12-27 12:25:00,15.47,15.47,15.43,15.44,150800.0,10.3931,10.3931,10.3662,10.3729,150800.0
2007-12-27 12:30:00,15.43,15.46,15.43,15.44,25600.0,10.3662,10.3864,10.3662,10.3729,25600.0
2007-12-27 12:35:00,15.45,15.45,15.38,15.39,102400.0,10.3797,10.3797,10.3326,10.3394,102400.0
2007-12-27 12:40:00,15.38,15.42,15.37,15.41,96400.0,10.3326,10.3595,10.3259,10.3528,96400.0
2007-12-27 12:45:00,15.42,15.42,15.39,15.4,66800.0,10.3595,10.3595,10.3394,10.3461,66800.0
2007-12-27 12:50:00,15.4,15.42,15.38,15.4,150800.0,10.3461,10.3595,10.3326,10.3461,150800.0
2007-12-27 12:55:00,15.4,15.41,15.38,15.41,67600.0,10.3461,10.3528,10.3326,10.3528,67600.0
2007-12-27 13:00:00,15.41,15.42,15.4,15.41,25200.0,10.3528,10.3595,10.3461,10.3528,25200.0
2007-12-27 13:05:00,15.41,15.43,15.39,15.43,48800.0,10.3528,10.3662,10.3394,10.3662,48800.0
2007-12-27 13:10:00,15.43,15.46,15.43,15.45,42800.0,10.3662,10.3864,10.3662,10.3797,42800.0
2007-12-27 13:15:00,15.45,15.45,15.42,15.43,28800.0,10.3797,10.3797,10.3595,10.3662,28800.0
2007-12-27 13:20:00,15.44,15.46,15.42,15.44,28000.0,10.3729,10.3864,10.3595,10.3729,28000.0
2007-12-27 13:25:00,15.46,15.48,15.45,15.47,39600.0,10.3864,10.3998,10.3797,10.3931,39600.0
2007-12-27 13:30:00,15.47,15.49,15.44,15.45,29200.0,10.3931,10.4065,10.3729,10.3797,29200.0
2007-12-27 13:35:00,15.46,15.46,15.42,15.43,19200.0,10.3864,10.3864,10.3595,10.3662,19200.0
2007-12-27 13:40:00,15.43,15.46,15.42,15.44,39200.0,10.3662,10.3864,10.3595,10.3729,39200.0
2007-12-27 13:45:00,15.43,15.47,15.43,15.47,34800.0,10.3662,10.3931,10.3662,10.3931,34800.0
2007-12-27 13:50:00,15.47,15.49,15.45,15.47,61200.0,10.3931,10.4065,10.3797,10.3931,61200.0
2007-12-27 13:55:00,15.47,15.49,15.45,15.45,40800.0,10.3931,10.4065,10.3797,10.3797,40800.0
2007-12-27 14:00:00,15.46,15.5,15.45,15.5,36800.0,10.3864,10.4133,10.3797,10.4133,36800.0
2007-12-27 14:05:00,15.5,15.55,15.5,15.54,84800.0,10.4133,10.4469,10.4133,10.4401,84800.0
2007-12-27 14:10:00,15.54,15.55,15.51,15.54,39600.0,10.4401,10.4469,10.42,10.4401,39600.0
2007-12-27 14:15:00,15.54,15.56,15.54,15.56,36000.0,10.4401,10.4536,10.4401,10.4536,36000.0
2007-12-27 14:20:00,15.55,15.58,15.55,15.58,36800.0,10.4469,10.467,10.4469,10.467,36800.0
2007-12-27 14:25:00,15.57,15.58,15.53,15.57,52400.0,10.4603,10.467,10.4334,10.4603,52400.0
2007-12-27 14:30:00,15.56,15.56,15.49,15.49,44800.0,10.4536,10.4536,10.4065,10.4065,44800.0
2007-12-27 14:35:00,15.49,15.52,15.48,15.49,87200.0,10.4065,10.4267,10.3998,10.4065,87200.0
2007-12-27 14:40:00,15.49,15.51,15.48,15.5,45200.0,10.4065,10.42,10.3998,10.4133,45200.0
2007-12-27 14:45:00,15.5,15.55,15.48,15.55,54000.0,10.4133,10.4469,10.3998,10.4469,54000.0
2007-12-27 14:50:00,15.54,15.55,15.52,15.54,63600.0,10.4401,10.4469,10.4267,10.4401,63600.0
2007-12-27 14:55:00,15.54,15.55,15.53,15.54,76800.0,10.4401,10.4469,10.4334,10.4401,76800.0
2007-12-27 15:00:00,15.54,15.55,15.53,15.54,87200.0,10.4401,10.4469,10.4334,10.4401,87200.0
2007-12-27 15:05:00,15.54,15.55,15.54,15.55,93600.0,10.4401,10.4469,10.4401,10.4469,93600.0
2007-12-27 15:10:00,15.55,15.58,15.5,15.55,408800.0,10.4469,10.467,10.4133,10.4469,408800.0
2007-12-27 15:15:00,15.55,15.55,15.54,15.54,66800.0,10.4469,10.4469,10.4401,10.4401,66800.0
2007-12-27 15:20:00,15.54,15.57,15.53,15.56,117600.0,10.4401,10.4603,10.4334,10.4536,117600.0
2007-12-27 15:25:00,15.56,15.57,15.53,15.54,85200.0,10.4536,10.4603,10.4334,10.4401,85200.0
2007-12-27 15:30:00,15.53,15.56,15.53,15.55,169600.0,10.4334,10.4536,10.4334,10.4469,169600.0
2007-12-27 15:35:00,15.56,15.56,15.54,15.55,112400.0,10.4536,10.4536,10.4401,10.4469,112400.0
2007-12-27 15:40:00,15.55,15.57,15.54,15.55,140800.0,10.4469,10.4603,10.4401,10.4469,140800.0
2007-12-27 15:45:00,15.54,15.57,15.54,15.54,128400.0,10.4401,10.4603,10.4401,10.4401,128400.0
2007-12-27 15:50:00,15.54,15.55,15.5,15.52,153200.0,10.4401,10.4469,10.4133,10.4267,153200.0
2007-12-27 15:55:00,15.52,15.54,15.52,15.53,225200.0,10.4267,10.4401,10.4267,10.4334,225200.0
2007-12-28 09:30:00,15.56,15.75,15.56,15.7,141600.0,10.4536,10.5812,10.4536,10.5476,141600.0
2007-12-28 09:35:00,15.71,15.71,15.61,15.68,150400.0,10.5543,10.5543,10.4872,10.5342,150400.0
2007-12-28 09:40:00,15.68,15.69,15.63,15.68,102000.0,10.5342,10.5409,10.5006,10.5342,102000.0
2007-12-28 09:45:00,15.68,15.7,15.68,15.69,59600.0,10.5342,10.5476,10.5342,10.5409,59600.0
2007-12-28 09:50:00,15.69,15.7,15.68,15.7,51600.0,10.5409,10.5476,10.5342,10.5476,51600.0
2007-12-28 09:55:00,15.7,15.73,15.7,15.71,91200.0,10.5476,10.5678,10.5476,10.5543,91200.0
2007-12-28 10:00:00,15.71,15.72,15.59,15.59,114400.0,10.5543,10.5611,10.4737,10.4737,114400.0
2007-12-28 10:05:00,15.59,15.64,15.53,15.64,103600.0,10.4737,10.5073,10.4334,10.5073,103600.0
2007-12-28 10:10:00,15.63,15.66,15.62,15.64,97600.0,10.5006,10.5208,10.4939,10.5073,97600.0
2007-12-28 10:15:00,15.64,15.67,15.63,15.67,45600.0,10.5073,10.5275,10.5006,10.5275,45600.0
2007-12-28 10:20:00,15.68,15.68,15.64,15.65,301600.0,10.5342,10.5342,10.5073,10.514,301600.0
2007-12-28 10:25:00,15.65,15.65,15.65,15.65,2800.0,10.514,10.514,10.514,10.514,2800.0
2007-12-28 10:30:00,15.66,15.68,15.62,15.62,84400.0,10.5208,10.5342,10.4939,10.4939,84400.0
2007-12-28 10:35:00,15.62,15.62,15.62,15.62,0.0,10.4939,10.4939,10.4939,10.4939,0.0
2007-12-28 10:40:00,15.62,15.62,15.62,15.62,0.0,10.4939,10.4939,10.4939,10.4939,0.0
2007-12-28 10:45:00,15.62,15.62,15.62,15.62,0.0,10.4939,10.4939,10.4939,10.4939,0.0
2007-12-28 10:50:00,15.62,15.62,15.62,15.62,0.0,10.4939,10.4939,10.4939,10.4939,0.0
2007-12-28 10:55:00,15.61,15.62,15.61,15.61,8800.0,10.4872,10.4939,10.4872,10.4872,8800.0
2007-12-28 11:00:00,15.62,15.64,15.6,15.61,32800.0,10.4939,10.5073,10.4804,10.4872,32800.0
2007-12-28 11:05:00,15.61,15.66,15.61,15.65,59600.0,10.4872,10.5208,10.4872,10.514,59600.0
2007-12-28 11:10:00,15.65,15.67,15.62,15.66,73200.0,10.514,10.5275,10.4939,10.5208,73200.0
2007-12-28 11:15:00,15.66,15.68,15.64,15.65,152800.0,10.5208,10.5342,10.5073,10.514,152800.0
2007-12-28 11:20:00,15.66,15.67,15.65,15.67,51600.0,10.5208,10.5275,10.514,10.5275,51600.0
2007-12-28 11:25:00,15.67,15.68,15.65,15.65,70800.0,10.5275,10.5342,10.514,10.514,70800.0
2007-12-28 11:30:00,15.67,15.68,15.65,15.67,52000.0,10.5275,10.5342,10.514,10.5275,52000.0
2007-12-28 11:35:00,15.67,15.68,15.66,15.66,94400.0,10.5275,10.5342,10.5208,10.5208,94400.0
2007-12-28 11:40:00,15.67,15.68,15.67,15.68,61600.0,10.5275,10.5342,10.5275,10.5342,61600.0
2007-12-28 11:45:00,15.68,15.68,15.64,15.64,70800.0,10.5342,10.5342,10.5073,10.5073,70800.0
2007-12-28 11:50:00,15.65,15.65,15.63,15.63,56800.0,10.514,10.514,10.5006,10.5006,56800.0
2007-12-28 11:55:00,15.63,15.65,15.59,15.6,79200.0,10.5006,10.514,10.4737,10.4804,79200.0
2007-12-28 12:00:00,15.6,15.6,15.6,15.6,34000.0,10.4804,10.4804,10.4804,10.4804,34000.0
2007-12-28 12:05:00,15.6,15.63,15.6,15.62,45200.0,10.4804,10.5006,10.4804,10.4939,45200.0
2007-12-28 12:10:00,15.63,15.63,15.56,15.58,61200.0,10.5006,10.5006,10.4536,10.467,61200.0
2007-12-28 12:15:00,15.59,15.62,15.58,15.59,30400.0,10.4737,10.4939,10.467,10.4737,30400.0
2007-12-28 12:20:00,15.58,15.59,15.57,15.57,32800.0,10.467,10.4737,10.4603,10.4603,32800.0
2007-12-28 12:25:00,15.57,15.57,15.55,15.56,88800.0,10.4603,10.4603,10.4469,10.4536,88800.0
2007-12-28 12:30:00,15.56,15.56,15.54,15.55,46400.0,10.4536,10.4536,10.4401,10.4469,46400.0
2007-12-28 12:35:00,15.55,15.56,15.55,15.55,79600.0,10.4469,10.4536,10.4469,10.4469,79600.0
2007-12-28 12:40:00,15.55,15.56,15.53,15.55,73200.0,10.4469,10.4536,10.4334,10.4469,73200.0
2007-12-28 12:45:00,15.55,15.57,15.54,15.54,47600.0,10.4469,10.4603,10.4401,10.4401,47600.0
2007-12-28 12:50:00,15.54,15.54,15.48,15.48,53200.0,10.4401,10.4401,10.3998,10.3998,53200.0
2007-12-28 12:55:00,15.49,15.51,15.49,15.5,77600.0,10.4065,10.42,10.4065,10.4133,77600.0
2007-12-28 13:00:00,15.5,15.56,15.5,15.55,52800.0,10.4133,10.4536,10.4133,10.4469,52800.0
2007-12-28 13:05:00,15.56,15.61,15.56,15.59,77200.0,10.4536,10.4872,10.4536,10.4737,77200.0
2007-12-28 13:10:00,15.58,15.61,15.58,15.61,34400.0,10.467,10.4872,10.467,10.4872,34400.0
2007-12-28 13:15:00,15.6,15.6,15.56,15.59,246000.0,10.4804,10.4804,10.4536,10.4737,246000.0
2007-12-28 13:20:00,15.59,15.59,15.57,15.57,27200.0,10.4737,10.4737,10.4603,10.4603,27200.0
2007-12-28 13:25:00,15.58,15.59,15.58,15.59,23200.0,10.467,10.4737,10.467,10.4737,23200.0
2007-12-28 13:30:00,15.59,15.59,15.56,15.58,44800.0,10.4737,10.4737,10.4536,10.467,44800.0
2007-12-28 13:35:00,15.59,15.6,15.55,15.57,41200.0,10.4737,10.4804,10.4469,10.4603,41200.0
2007-12-28 13:40:00,15.57,15.61,15.56,15.6,27200.0,10.4603,10.4872,10.4536,10.4804,27200.0
2007-12-28 13:45:00,15.6,15.61,15.59,15.6,22400.0,10.4804,10.4872,10.4737,10.4804,22400.0
2007-12-28 13:50:00,15.6,15.6,15.58,15.58,30800.0,10.4804,10.4804,10.467,10.467,30800.0
2007-12-28 13:55:00,15.58,15.6,15.58,15.58,26000.0,10.467,10.4804,10.467,10.467,26000.0
2007-12-28 14:00:00,15.58,15.58,15.56,15.56,22400.0,10.467,10.467,10.4536,10.4536,22400.0
2007-12-28 14:05:00,15.56,15.56,15.55,15.56,52000.0,10.4536,10.4536,10.4469,10.4536,52000.0
2007-12-28 14:10:00,15.56,15.56,15.55,15.55,42800.0,10.4536,10.4536,10.4469,10.4469,42800.0
2007-12-28 14:15:00,15.55,15.56,15.55,15.55,78000.0,10.4469,10.4536,10.4469,10.4469,78000.0
2007-12-28 14:20:00,15.56,15.58,15.54,15.56,63200.0,10.4536,10.467,10.4401,10.4536,63200.0
2007-12-28 14:25:00,15.56,15.58,15.53,15.55,55600.0,10.4536,10.467,10.4334,10.4469,55600.0
2007-12-28 14:30:00,15.55,15.57,15.55,15.56,60000.0,10.4469,10.4603,10.4469,10.4536,60000.0
2007-12-28 14:35:00,15.56,15.57,15.55,15.56,58000.0,10.4536,10.4603,10.4469,10.4536,58000.0
2007-12-28 14:40:00,15.56,15.57,15.56,15.56,39200.0,10.4536,10.4603,10.4536,10.4536,39200.0
2007-12-28 14:45:00,15.55,15.58,15.54,15.57,66400.0,10.4469,10.467,10.4401,10.4603,66400.0
2007-12-28 14:50:00,15.58,15.58,15.55,15.55,54400.0,10.467,10.467,10.4469,10.4469,54400.0
2007-12-28 14:55:00,15.55,15.56,15.55,15.56,33600.0,10.4469,10.4536,10.4469,10.4536,33600.0
2007-12-28 15:00:00,15.56,15.57,15.55,15.55,88800.0,10.4536,10.4603,10.4469,10.4469,88800.0
2007-12-28 15:05:00,15.55,15.59,15.55,15.59,75600.0,10.4469,10.4737,10.4469,10.4737,75600.0
2007-12-28 15:10:00,15.59,15.61,15.59,15.59,39600.0,10.4737,10.4872,10.4737,10.4737,39600.0
2007-12-28 15:15:00,15.59,15.6,15.58,15.58,60400.0,10.4737,10.4804,10.467,10.467,60400.0
2007-12-28 15:20:00,15.59,15.59,15.55,15.58,56800.0,10.4737,10.4737,10.4469,10.467,56800.0
2007-12-28 15:25:00,15.59,15.6,15.57,15.6,54800.0,10.4737,10.4804,10.4603,10.4804,54800.0
2007-12-28 15:30:00,15.59,15.6,15.55,15.58,88800.0,10.4737,10.4804,10.4469,10.467,88800.0
2007-12-28 15:35:00,15.57,15.57,15.55,15.56,125200.0,10.4603,10.4603,10.4469,10.4536,125200.0
2007-12-28 15:40:00,15.56,15.6,15.56,15.59,225600.0,10.4536,10.4804,10.4536,10.4737,225600.0
2007-12-28 15:45:00,15.6,15.63,15.59,15.63,120400.0,10.4804,10.5006,10.4737,10.5006,120400.0
2007-12-28 15:50:00,15.63,15.63,15.59,15.62,148800.0,10.5006,10.5006,10.4737,10.4939,148800.0
2007-12-28 15:55:00,15.62,15.62,15.57,15.6,149600.0,10.4939,10.4939,10.4603,10.4804,149600.0
2007-12-31 09:30:00,15.53,15.59,15.44,15.59,108400.0,10.4334,10.4737,10.3729,10.4737,108400.0
2007-12-31 09:35:00,15.59,15.6,15.56,15.59,84800.0,10.4737,10.4804,10.4536,10.4737,84800.0
2007-12-31 09:40:00,15.59,15.59,15.49,15.59,110400.0,10.4737,10.4737,10.4065,10.4737,110400.0
2007-12-31 09:45:00,15.58,15.6,15.58,15.59,73600.0,10.467,10.4804,10.467,10.4737,73600.0
2007-12-31 09:50:00,15.59,15.63,15.55,15.58,174800.0,10.4737,10.5006,10.4469,10.467,174800.0
2007-12-31 09:55:00,15.59,15.59,15.52,15.52,87600.0,10.4737,10.4737,10.4267,10.4267,87600.0
2007-12-31 10:00:00,15.52,15.62,15.52,15.62,84800.0,10.4267,10.4939,10.4267,10.4939,84800.0
2007-12-31 10:05:00,15.61,15.62,15.6,15.62,63200.0,10.4872,10.4939,10.4804,10.4939,63200.0
2007-12-31 10:10:00,15.61,15.62,15.59,15.59,72000.0,10.4872,10.4939,10.4737,10.4737,72000.0
2007-12-31 10:15:00,15.59,15.59,15.56,15.59,84000.0,10.4737,10.4737,10.4536,10.4737,84000.0
2007-12-31 10:20:00,15.6,15.6,15.56,15.59,123200.0,10.4804,10.4804,10.4536,10.4737,123200.0
2007-12-31 10:25:00,15.59,15.6,15.56,15.57,67200.0,10.4737,10.4804,10.4536,10.4603,67200.0
2007-12-31 10:30:00,15.56,15.57,15.56,15.56,131600.0,10.4536,10.4603,10.4536,10.4536,131600.0
2007-12-31 10:35:00,15.56,15.56,15.55,15.56,82800.0,10.4536,10.4536,10.4469,10.4536,82800.0
2007-12-31 10:40:00,15.56,15.57,15.55,15.56,265200.0,10.4536,10.4603,10.4469,10.4536,265200.0
2007-12-31 10:45:00,15.56,15.57,15.56,15.56,58000.0,10.4536,10.4603,10.4536,10.4536,58000.0
2007-12-31 10:50:00,15.57,15.57,15.55,15.55,79200.0,10.4603,10.4603,10.4469,10.4469,79200.0
2007-12-31 10:55:00,15.55,15.55,15.51,15.51,34400.0,10.4469,10.4469,10.42,10.42,34400.0
2007-12-31 11:00:00,15.51,15.52,15.5,15.5,64400.0,10.42,10.4267,10.4133,10.4133,64400.0
2007-12-31 11:05:00,15.5,15.52,15.5,15.5,70400.0,10.4133,10.4267,10.4133,10.4133,70400.0
2007-12-31 11:10:00,15.5,15.53,15.46,15.52,102000.0,10.4133,10.4334,10.3864,10.4267,102000.0
2007-12-31 11:15:00,15.52,15.52,15.47,15.49,65600.0,10.4267,10.4267,10.3931,10.4065,65600.0
2007-12-31 11:20:00,15.49,15.5,15.45,15.45,56800.0,10.4065,10.4133,10.3797,10.3797,56800.0
2007-12-31 11:25:00,15.45,15.47,15.45,15.47,325600.0,10.3797,10.3931,10.3797,10.3931,325600.0
2007-12-31 11:30:00,15.47,15.48,15.46,15.47,327200.0,10.3931,10.3998,10.3864,10.3931,327200.0
2007-12-31 11:35:00,15.47,15.48,15.47,15.48,102800.0,10.3931,10.3998,10.3931,10.3998,102800.0
2007-12-31 11:40:00,15.47,15.48,15.45,15.46,27600.0,10.3931,10.3998,10.3797,10.3864,27600.0
2007-12-31 11:45:00,15.45,15.49,15.45,15.49,44400.0,10.3797,10.4065,10.3797,10.4065,44400.0
2007-12-31 11:50:00,15.49,15.5,15.46,15.46,56400.0,10.4065,10.4133,10.3864,10.3864,56400.0
2007-12-31 11:55:00,15.47,15.48,15.46,15.48,30400.0,10.3931,10.3998,10.3864,10.3998,30400.0
2007-12-31 12:00:00,15.48,15.49,15.47,15.47,109200.0,10.3998,10.4065,10.3931,10.3931,109200.0
2007-12-31 12:05:00,15.47,15.5,15.47,15.48,75200.0,10.3931,10.4133,10.3931,10.3998,75200.0
2007-12-31 12:10:00,15.48,15.49,15.48,15.49,70000.0,10.3998,10.4065,10.3998,10.4065,70000.0
2007-12-31 12:15:00,15.49,15.49,15.48,15.49,54400.0,10.4065,10.4065,10.3998,10.4065,54400.0
2007-12-31 12:20:00,15.48,15.49,15.48,15.48,48400.0,10.3998,10.4065,10.3998,10.3998,48400.0
2007-12-31 12:25:00,15.48,15.5,15.47,15.49,119600.0,10.3998,10.4133,10.3931,10.4065,119600.0
2007-12-31 12:30:00,15.5,15.53,15.49,15.52,29600.0,10.4133,10.4334,10.4065,10.4267,29600.0
2007-12-31 12:35:00,15.52,15.53,15.49,15.49,37600.0,10.4267,10.4334,10.4065,10.4065,37600.0
2007-12-31 12:40:00,15.49,15.51,15.48,15.5,43200.0,10.4065,10.42,10.3998,10.4133,43200.0
2007-12-31 12:45:00,15.5,15.51,15.49,15.49,31200.0,10.4133,10.42,10.4065,10.4065,31200.0
2007-12-31 12:50:00,15.5,15.5,15.49,15.49,24000.0,10.4133,10.4133,10.4065,10.4065,24000.0
2007-12-31 12:55:00,15.49,15.5,15.49,15.49,31200.0,10.4065,10.4133,10.4065,10.4065,31200.0
2007-12-31 13:00:00,15.49,15.5,15.49,15.49,28400.0,10.4065,10.4133,10.4065,10.4065,28400.0
2007-12-31 13:05:00,15.49,15.5,15.48,15.5,27200.0,10.4065,10.4133,10.3998,10.4133,27200.0
2007-12-31 13:10:00,15.5,15.53,15.5,15.51,34400.0,10.4133,10.4334,10.4133,10.42,34400.0
2007-12-31 13:15:00,15.51,15.51,15.5,15.51,23200.0,10.42,10.42,10.4133,10.42,23200.0
2007-12-31 13:20:00,15.51,15.51,15.49,15.5,70400.0,10.42,10.42,10.4065,10.4133,70400.0
2007-12-31 13:25:00,15.5,15.51,15.49,15.49,31600.0,10.4133,10.42,10.4065,10.4065,31600.0
2007-12-31 13:30:00,15.5,15.52,15.49,15.5,52000.0,10.4133,10.4267,10.4065,10.4133,52000.0
2007-12-31 13:35:00,15.5,15.51,15.49,15.5,32000.0,10.4133,10.42,10.4065,10.4133,32000.0
2007-12-31 13:40:00,15.5,15.51,15.49,15.5,31200.0,10.4133,10.42,10.4065,10.4133,31200.0
2007-12-31 13:45:00,15.5,15.53,15.49,15.53,50400.0,10.4133,10.4334,10.4065,10.4334,50400.0
2007-12-31 13:50:00,15.53,15.55,15.52,15.52,65600.0,10.4334,10.4469,10.4267,10.4267,65600.0
2007-12-31 13:55:00,15.52,15.53,15.52,15.52,33200.0,10.4267,10.4334,10.4267,10.4267,33200.0
2007-12-31 14:00:00,15.53,15.54,15.52,15.52,39600.0,10.4334,10.4401,10.4267,10.4267,39600.0
2007-12-31 14:05:00,15.52,15.54,15.52,15.52,40000.0,10.4267,10.4401,10.4267,10.4267,40000.0
2007-12-31 14:10:00,15.53,15.54,15.52,15.53,48000.0,10.4334,10.4401,10.4267,10.4334,48000.0
2007-12-31 14:15:00,15.53,15.53,15.5,15.52,95200.0,10.4334,10.4334,10.4133,10.4267,95200.0
2007-12-31 14:20:00,15.52,15.53,15.52,15.53,47600.0,10.4267,10.4334,10.4267,10.4334,47600.0
2007-12-31 14:25:00,15.53,15.54,15.51,15.51,40400.0,10.4334,10.4401,10.42,10.42,40400.0
2007-12-31 14:30:00,15.51,15.52,15.51,15.51,31200.0,10.42,10.4267,10.42,10.42,31200.0
2007-12-31 14:35:00,15.51,15.53,15.51,15.52,36400.0,10.42,10.4334,10.42,10.4267,36400.0
2007-12-31 14:40:00,15.52,15.53,15.51,15.51,65200.0,10.4267,10.4334,10.42,10.42,65200.0
2007-12-31 14:45:00,15.51,15.53,15.51,15.53,111600.0,10.42,10.4334,10.42,10.4334,111600.0
2007-12-31 14:50:00,15.53,15.53,15.52,15.52,88800.0,10.4334,10.4334,10.4267,10.4267,88800.0
2007-12-31 14:55:00,15.52,15.55,15.52,15.54,72800.0,10.4267,10.4469,10.4267,10.4401,72800.0
2007-12-31 15:00:00,15.54,15.54,15.52,15.52,56400.0,10.4401,10.4401,10.4267,10.4267,56400.0
2007-12-31 15:05:00,15.53,15.53,15.51,15.52,83200.0,10.4334,10.4334,10.42,10.4267,83200.0
2007-12-31 15:10:00,15.51,15.53,15.51,15.53,174800.0,10.42,10.4334,10.42,10.4334,174800.0
2007-12-31 15:15:00,15.53,15.54,15.53,15.53,153200.0,10.4334,10.4401,10.4334,10.4334,153200.0
2007-12-31 15:20:00,15.54,15.55,15.53,15.54,170400.0,10.4401,10.4469,10.4334,10.4401,170400.0
2007-12-31 15:25:00,15.54,15.55,15.53,15.53,110400.0,10.4401,10.4469,10.4334,10.4334,110400.0
2007-12-31 15:30:00,15.53,15.54,15.52,15.53,362000.0,10.4334,10.4401,10.4267,10.4334,362000.0
2007-12-31 15:35:00,15.53,15.55,15.52,15.52,166000.0,10.4334,10.4469,10.4267,10.4267,166000.0
2007-12-31 15:40:00,15.52,15.54,15.51,15.53,146400.0,10.4267,10.4401,10.42,10.4334,146400.0
2007-12-31 15:45:00,15.53,15.54,15.5,15.52,276000.0,10.4334,10.4401,10.4133,10.4267,276000.0
2007-12-31 15:50:00,15.52,15.54,15.5,15.53,315200.0,10.4267,10.4401,10.4133,10.4334,315200.0
2007-12-31 15:55:00,15.53,15.56,15.51,15.51,354400.0,10.4334,10.4536,10.42,10.42,354400.0
2008-01-02 09:30:00,15.54,15.57,15.35,15.4,194400.0,10.4401,10.4603,10.3125,10.3461,194400.0
2008-01-02 09:35:00,15.4,15.43,15.33,15.43,128400.0,10.3461,10.3662,10.299,10.3662,128400.0
2008-01-02 09:40:00,15.42,15.47,15.39,15.47,65600.0,10.3595,10.3931,10.3394,10.3931,65600.0
2008-01-02 09:45:00,15.46,15.46,15.34,15.36,104800.0,10.3864,10.3864,10.3058,10.3192,104800.0
2008-01-02 09:50:00,15.36,15.48,15.36,15.48,35200.0,10.3192,10.3998,10.3192,10.3998,35200.0
2008-01-02 09:55:00,15.48,15.5,15.46,15.49,57200.0,10.3998,10.4133,10.3864,10.4065,57200.0
2008-01-02 10:00:00,15.48,15.49,15.15,15.26,332000.0,10.3998,10.4065,10.1781,10.252,332000.0
2008-01-02 10:05:00,15.27,15.29,15.22,15.29,78400.0,10.2587,10.2722,10.2251,10.2722,78400.0
2008-01-02 10:10:00,15.29,15.3,15.23,15.23,58000.0,10.2722,10.2789,10.2319,10.2319,58000.0
2008-01-02 10:15:00,15.23,15.24,15.19,15.21,79200.0,10.2319,10.2386,10.205,10.2184,79200.0
2008-01-02 10:20:00,15.2,15.31,15.19,15.29,82400.0,10.2117,10.2856,10.205,10.2722,82400.0
2008-01-02 10:25:00,15.29,15.37,15.29,15.37,74800.0,10.2722,10.3259,10.2722,10.3259,74800.0
2008-01-02 10:30:00,15.37,15.37,15.3,15.32,59200.0,10.3259,10.3259,10.2789,10.2923,59200.0
2008-01-02 10:35:00,15.33,15.33,15.28,15.29,76800.0,10.299,10.299,10.2655,10.2722,76800.0
2008-01-02 10:40:00,15.29,15.3,15.27,15.28,126400.0,10.2722,10.2789,10.2587,10.2655,126400.0
2008-01-02 10:45:00,15.28,15.33,15.28,15.31,130000.0,10.2655,10.299,10.2655,10.2856,130000.0
2008-01-02 10:50:00,15.31,15.33,15.27,15.29,115600.0,10.2856,10.299,10.2587,10.2722,115600.0
2008-01-02 10:55:00,15.28,15.3,15.26,15.27,107200.0,10.2655,10.2789,10.252,10.2587,107200.0
2008-01-02 11:00:00,15.27,15.31,15.21,15.21,97600.0,10.2587,10.2856,10.2184,10.2184,97600.0
2008-01-02 11:05:00,15.21,15.21,15.11,15.11,188000.0,10.2184,10.2184,10.1512,10.1512,188000.0
2008-01-02 11:10:00,15.11,15.14,15.07,15.09,249600.0,10.1512,10.1714,10.1244,10.1378,249600.0
2008-01-02 11:15:00,15.08,15.09,14.96,14.99,286400.0,10.1311,10.1378,10.0505,10.0706,286400.0
2008-01-02 11:20:00,14.99,14.99,14.9,14.9,228000.0,10.0706,10.0706,10.0102,10.0102,228000.0
2008-01-02 11:25:00,14.9,14.94,14.88,14.93,197600.0,10.0102,10.037,9.9967,10.0303,197600.0
2008-01-02 11:30:00,14.94,14.94,14.85,14.87,210800.0,10.037,10.037,9.9766,9.99,210800.0
2008-01-02 11:35:00,14.86,14.88,14.81,14.85,203200.0,9.9833,9.9967,9.9497,9.9766,203200.0
2008-01-02 11:40:00,14.86,14.89,14.83,14.86,181200.0,9.9833,10.0034,9.9631,9.9833,181200.0
2008-01-02 11:45:00,14.87,14.9,14.83,14.87,117200.0,9.99,10.0102,9.9631,9.99,117200.0
2008-01-02 11:50:00,14.88,14.93,14.86,14.87,165200.0,9.9967,10.0303,9.9833,9.99,165200.0
2008-01-02 11:55:00,14.87,14.9,14.87,14.89,87200.0,9.99,10.0102,9.99,10.0034,87200.0
2008-01-02 12:00:00,14.89,14.91,14.85,14.88,166400.0,10.0034,10.0169,9.9766,9.9967,166400.0
2008-01-02 12:05:00,14.88,14.9,14.84,14.86,76000.0,9.9967,10.0102,9.9699,9.9833,76000.0
2008-01-02 12:10:00,14.86,14.87,14.83,14.86,83600.0,9.9833,9.99,9.9631,9.9833,83600.0
2008-01-02 12:15:00,14.86,14.88,14.85,14.88,97200.0,9.9833,9.9967,9.9766,9.9967,97200.0
2008-01-02 12:20:00,14.88,14.88,14.87,14.88,66800.0,9.9967,9.9967,9.99,9.9967,66800.0
2008-01-02 12:25:00,14.88,14.94,14.88,14.94,80000.0,9.9967,10.037,9.9967,10.037,80000.0
2008-01-02 12:30:00,14.94,14.95,14.9,14.95,83200.0,10.037,10.0438,10.0102,10.0438,83200.0
2008-01-02 12:35:00,14.96,15.0,14.94,14.99,104400.0,10.0505,10.0773,10.037,10.0706,104400.0
2008-01-02 12:40:00,14.99,15.0,14.98,14.99,42800.0,10.0706,10.0773,10.0639,10.0706,42800.0
2008-01-02 12:45:00,14.99,15.03,14.99,15.03,87200.0,10.0706,10.0975,10.0706,10.0975,87200.0
2008-01-02 12:50:00,15.03,15.03,14.99,15.03,100000.0,10.0975,10.0975,10.0706,10.0975,100000.0
2008-01-02 12:55:00,15.03,15.08,15.03,15.06,67600.0,10.0975,10.1311,10.0975,10.1177,67600.0
2008-01-02 13:00:00,15.05,15.07,15.05,15.06,49600.0,10.1109,10.1244,10.1109,10.1177,49600.0
2008-01-02 13:05:00,15.06,15.08,15.0,15.0,82000.0,10.1177,10.1311,10.0773,10.0773,82000.0
2008-01-02 13:10:00,15.01,15.01,14.98,14.99,59200.0,10.0841,10.0841,10.0639,10.0706,59200.0
2008-01-02 13:15:00,14.99,15.01,14.99,15.01,58400.0,10.0706,10.0841,10.0706,10.0841,58400.0
2008-01-02 13:20:00,15.01,15.02,14.99,15.01,76400.0,10.0841,10.0908,10.0706,10.0841,76400.0
2008-01-02 13:25:00,15.01,15.04,15.01,15.04,69200.0,10.0841,10.1042,10.0841,10.1042,69200.0
2008-01-02 13:30:00,15.04,15.06,15.03,15.04,88000.0,10.1042,10.1177,10.0975,10.1042,88000.0
2008-01-02 13:35:00,15.03,15.06,15.03,15.06,52000.0,10.0975,10.1177,10.0975,10.1177,52000.0
2008-01-02 13:40:00,15.06,15.06,15.01,15.02,26800.0,10.1177,10.1177,10.0841,10.0908,26800.0
2008-01-02 13:45:00,15.02,15.05,15.02,15.04,71200.0,10.0908,10.1109,10.0908,10.1042,71200.0
2008-01-02 13:50:00,15.04,15.06,15.04,15.05,44000.0,10.1042,10.1177,10.1042,10.1109,44000.0
2008-01-02 13:55:00,15.05,15.05,15.02,15.03,63600.0,10.1109,10.1109,10.0908,10.0975,63600.0
2008-01-02 14:00:00,15.02,15.08,15.01,15.02,83200.0,10.0908,10.1311,10.0841,10.0908,83200.0
2008-01-02 14:05:00,15.03,15.14,15.01,15.13,109200.0,10.0975,10.1714,10.0841,10.1647,109200.0
2008-01-02 14:10:00,15.14,15.16,15.13,15.16,64800.0,10.1714,10.1848,10.1647,10.1848,64800.0
2008-01-02 14:15:00,15.16,15.18,15.13,15.18,56400.0,10.1848,10.1983,10.1647,10.1983,56400.0
2008-01-02 14:20:00,15.17,15.17,15.08,15.09,57200.0,10.1916,10.1916,10.1311,10.1378,57200.0
2008-01-02 14:25:00,15.09,15.12,15.08,15.1,108000.0,10.1378,10.158,10.1311,10.1445,108000.0
2008-01-02 14:30:00,15.11,15.12,15.09,15.09,39200.0,10.1512,10.158,10.1378,10.1378,39200.0
2008-01-02 14:35:00,15.1,15.1,15.03,15.04,128000.0,10.1445,10.1445,10.0975,10.1042,128000.0
2008-01-02 14:40:00,15.04,15.06,15.04,15.06,74000.0,10.1042,10.1177,10.1042,10.1177,74000.0
2008-01-02 14:45:00,15.06,15.07,15.05,15.07,43600.0,10.1177,10.1244,10.1109,10.1244,43600.0
2008-01-02 14:50:00,15.07,15.07,15.04,15.06,61200.0,10.1244,10.1244,10.1042,10.1177,61200.0
2008-01-02 14:55:00,15.05,15.06,15.02,15.02,54400.0,10.1109,10.1177,10.0908,10.0908,54400.0
2008-01-02 15:00:00,15.02,15.04,15.01,15.03,128000.0,10.0908,10.1042,10.0841,10.0975,128000.0
2008-01-02 15:05:00,15.02,15.04,15.01,15.04,214400.0,10.0908,10.1042,10.0841,10.1042,214400.0
2008-01-02 15:10:00,15.03,15.07,15.02,15.06,89200.0,10.0975,10.1244,10.0908,10.1177,89200.0
2008-01-02 15:15:00,15.06,15.06,15.0,15.03,103600.0,10.1177,10.1177,10.0773,10.0975,103600.0
2008-01-02 15:20:00,15.03,15.06,15.01,15.05,124800.0,10.0975,10.1177,10.0841,10.1109,124800.0
2008-01-02 15:25:00,15.06,15.07,15.04,15.04,83200.0,10.1177,10.1244,10.1042,10.1042,83200.0
2008-01-02 15:30:00,15.04,15.05,15.02,15.05,154800.0,10.1042,10.1109,10.0908,10.1109,154800.0
2008-01-02 15:35:00,15.05,15.06,15.04,15.05,86400.0,10.1109,10.1177,10.1042,10.1109,86400.0
2008-01-02 15:40:00,15.05,15.11,15.04,15.09,144400.0,10.1109,10.1512,10.1042,10.1378,144400.0
2008-01-02 15:45:00,15.09,15.09,15.04,15.05,151600.0,10.1378,10.1378,10.1042,10.1109,151600.0
2008-01-02 15:50:00,15.05,15.06,15.04,15.06,228000.0,10.1109,10.1177,10.1042,10.1177,228000.0
2008-01-02 15:55:00,15.06,15.1,15.05,15.09,675200.0,10.1177,10.1445,10.1109,10.1378,675200.0
2008-01-03 09:30:00,15.08,15.33,15.07,15.33,181200.0,10.1311,10.299,10.1244,10.299,181200.0
2008-01-03 09:35:00,15.32,15.33,15.17,15.18,104800.0,10.2923,10.299,10.1916,10.1983,104800.0
2008-01-03 09:40:00,15.19,15.19,15.08,15.12,138000.0,10.205,10.205,10.1311,10.158,138000.0
2008-01-03 09:45:00,15.12,15.12,14.97,14.99,202800.0,10.158,10.158,10.0572,10.0706,202800.0
2008-01-03 09:50:00,14.99,15.04,14.94,15.04,112000.0,10.0706,10.1042,10.037,10.1042,112000.0
2008-01-03 09:55:00,15.04,15.16,15.04,15.13,128000.0,10.1042,10.1848,10.1042,10.1647,128000.0
2008-01-03 10:00:00,15.13,15.22,15.13,15.13,92800.0,10.1647,10.2251,10.1647,10.1647,92800.0
2008-01-03 10:05:00,15.13,15.21,15.12,15.2,87200.0,10.1647,10.2184,10.158,10.2117,87200.0
2008-01-03 10:10:00,15.19,15.2,15.15,15.17,56000.0,10.205,10.2117,10.1781,10.1916,56000.0
2008-01-03 10:15:00,15.17,15.21,15.17,15.19,897200.0,10.1916,10.2184,10.1916,10.205,897200.0
2008-01-03 10:20:00,15.19,15.21,15.16,15.17,53200.0,10.205,10.2184,10.1848,10.1916,53200.0
2008-01-03 10:25:00,15.17,15.24,15.16,15.23,75600.0,10.1916,10.2386,10.1848,10.2319,75600.0
2008-01-03 10:30:00,15.24,15.26,15.21,15.26,81600.0,10.2386,10.252,10.2184,10.252,81600.0
2008-01-03 10:35:00,15.26,15.28,15.24,15.26,65200.0,10.252,10.2655,10.2386,10.252,65200.0
2008-01-03 10:40:00,15.25,15.26,15.2,15.21,151200.0,10.2453,10.252,10.2117,10.2184,151200.0
2008-01-03 10:45:00,15.21,15.25,15.19,15.24,122400.0,10.2184,10.2453,10.205,10.2386,122400.0
2008-01-03 10:50:00,15.24,15.26,15.22,15.25,85600.0,10.2386,10.252,10.2251,10.2453,85600.0
2008-01-03 10:55:00,15.25,15.29,15.23,15.26,88000.0,10.2453,10.2722,10.2319,10.252,88000.0
2008-01-03 11:00:00,15.27,15.33,15.26,15.32,112000.0,10.2587,10.299,10.252,10.2923,112000.0
2008-01-03 11:05:00,15.31,15.34,15.31,15.34,104400.0,10.2856,10.3058,10.2856,10.3058,104400.0
2008-01-03 11:10:00,15.34,15.35,15.3,15.31,85200.0,10.3058,10.3125,10.2789,10.2856,85200.0
2008-01-03 11:15:00,15.31,15.33,15.3,15.32,96000.0,10.2856,10.299,10.2789,10.2923,96000.0
2008-01-03 11:20:00,15.32,15.32,15.27,15.28,74000.0,10.2923,10.2923,10.2587,10.2655,74000.0
2008-01-03 11:25:00,15.28,15.3,15.25,15.25,76800.0,10.2655,10.2789,10.2453,10.2453,76800.0
2008-01-03 11:30:00,15.25,15.25,15.22,15.22,167600.0,10.2453,10.2453,10.2251,10.2251,167600.0
2008-01-03 11:35:00,15.22,15.22,15.17,15.17,103200.0,10.2251,10.2251,10.1916,10.1916,103200.0
2008-01-03 11:40:00,15.17,15.17,15.14,15.14,73600.0,10.1916,10.1916,10.1714,10.1714,73600.0
2008-01-03 11:45:00,15.14,15.17,15.13,15.17,80400.0,10.1714,10.1916,10.1647,10.1916,80400.0
2008-01-03 11:50:00,15.16,15.19,15.13,15.13,98800.0,10.1848,10.205,10.1647,10.1647,98800.0
2008-01-03 11:55:00,15.13,15.13,15.07,15.08,86000.0,10.1647,10.1647,10.1244,10.1311,86000.0
2008-01-03 12:00:00,15.08,15.09,15.07,15.07,115200.0,10.1311,10.1378,10.1244,10.1244,115200.0
2008-01-03 12:05:00,15.08,15.11,15.08,15.11,85600.0,10.1311,10.1512,10.1311,10.1512,85600.0
2008-01-03 12:10:00,15.11,15.12,15.09,15.1,42400.0,10.1512,10.158,10.1378,10.1445,42400.0
2008-01-03 12:15:00,15.09,15.1,15.07,15.1,50400.0,10.1378,10.1445,10.1244,10.1445,50400.0
2008-01-03 12:20:00,15.11,15.11,15.1,15.11,50000.0,10.1512,10.1512,10.1445,10.1512,50000.0
2008-01-03 12:25:00,15.1,15.11,15.08,15.11,80400.0,10.1445,10.1512,10.1311,10.1512,80400.0
2008-01-03 12:30:00,15.11,15.12,15.09,15.11,52800.0,10.1512,10.158,10.1378,10.1512,52800.0
2008-01-03 12:35:00,15.11,15.11,15.07,15.07,55600.0,10.1512,10.1512,10.1244,10.1244,55600.0
2008-01-03 12:40:00,15.08,15.1,15.07,15.08,88000.0,10.1311,10.1445,10.1244,10.1311,88000.0
2008-01-03 12:45:00,15.08,15.08,15.07,15.08,37200.0,10.1311,10.1311,10.1244,10.1311,37200.0
2008-01-03 12:50:00,15.07,15.08,15.06,15.07,95200.0,10.1244,10.1311,10.1177,10.1244,95200.0
2008-01-03 12:55:00,15.07,15.1,15.06,15.1,148800.0,10.1244,10.1445,10.1177,10.1445,148800.0
2008-01-03 13:00:00,15.1,15.1,15.08,15.1,78000.0,10.1445,10.1445,10.1311,10.1445,78000.0
2008-01-03 13:05:00,15.1,15.1,15.06,15.09,57600.0,10.1445,10.1445,10.1177,10.1378,57600.0
2008-01-03 13:10:00,15.09,15.09,15.06,15.08,88800.0,10.1378,10.1378,10.1177,10.1311,88800.0
2008-01-03 13:15:00,15.08,15.09,15.05,15.05,560000.0,10.1311,10.1378,10.1109,10.1109,560000.0
2008-01-03 13:20:00,15.05,15.05,15.04,15.04,60400.0,10.1109,10.1109,10.1042,10.1042,60400.0
2008-01-03 13:25:00,15.04,15.08,15.04,15.08,128000.0,10.1042,10.1311,10.1042,10.1311,128000.0
2008-01-03 13:30:00,15.08,15.08,15.05,15.07,62800.0,10.1311,10.1311,10.1109,10.1244,62800.0
2008-01-03 13:35:00,15.06,15.08,15.04,15.04,112400.0,10.1177,10.1311,10.1042,10.1042,112400.0
2008-01-03 13:40:00,15.04,15.06,15.03,15.05,76000.0,10.1042,10.1177,10.0975,10.1109,76000.0
2008-01-03 13:45:00,15.06,15.08,15.05,15.07,79200.0,10.1177,10.1311,10.1109,10.1244,79200.0
2008-01-03 13:50:00,15.07,15.08,15.06,15.06,52400.0,10.1244,10.1311,10.1177,10.1177,52400.0
2008-01-03 13:55:00,15.06,15.07,15.04,15.06,87200.0,10.1177,10.1244,10.1042,10.1177,87200.0
2008-01-03 14:00:00,15.05,15.07,15.04,15.07,78000.0,10.1109,10.1244,10.1042,10.1244,78000.0
2008-01-03 14:05:00,15.07,15.09,15.06,15.08,101600.0,10.1244,10.1378,10.1177,10.1311,101600.0
2008-01-03 14:10:00,15.08,15.11,15.04,15.08,166800.0,10.1311,10.1512,10.1042,10.1311,166800.0
2008-01-03 14:15:00,15.08,15.08,15.06,15.08,53200.0,10.1311,10.1311,10.1177,10.1311,53200.0
2008-01-03 14:20:00,15.08,15.09,15.06,15.08,67200.0,10.1311,10.1378,10.1177,10.1311,67200.0
2008-01-03 14:25:00,15.09,15.1,15.07,15.08,70800.0,10.1378,10.1445,10.1244,10.1311,70800.0
2008-01-03 14:30:00,15.08,15.1,15.06,15.08,117600.0,10.1311,10.1445,10.1177,10.1311,117600.0
2008-01-03 14:35:00,15.08,15.09,15.06,15.09,249200.0,10.1311,10.1378,10.1177,10.1378,249200.0
2008-01-03 14:40:00,15.09,15.1,15.06,15.06,72400.0,10.1378,10.1445,10.1177,10.1177,72400.0
2008-01-03 14:45:00,15.07,15.08,15.06,15.07,52800.0,10.1244,10.1311,10.1177,10.1244,52800.0
2008-01-03 14:50:00,15.07,15.12,15.06,15.08,81600.0,10.1244,10.158,10.1177,10.1311,81600.0
2008-01-03 14:55:00,15.09,15.09,15.05,15.09,66400.0,10.1378,10.1378,10.1109,10.1378,66400.0
2008-01-03 15:00:00,15.09,15.1,15.05,15.08,106800.0,10.1378,10.1445,10.1109,10.1311,106800.0
2008-01-03 15:05:00,15.08,15.08,15.05,15.06,62800.0,10.1311,10.1311,10.1109,10.1177,62800.0
2008-01-03 15:10:00,15.07,15.09,15.05,15.05,78400.0,10.1244,10.1378,10.1109,10.1109,78400.0
2008-01-03 15:15:00,15.05,15.05,14.99,15.01,136400.0,10.1109,10.1109,10.0706,10.0841,136400.0
2008-01-03 15:20:00,15.01,15.02,14.98,14.99,149200.0,10.0841,10.0908,10.0639,10.0706,149200.0
2008-01-03 15:25:00,14.99,15.01,14.99,15.0,108800.0,10.0706,10.0841,10.0706,10.0773,108800.0
2008-01-03 15:30:00,15.0,15.01,14.95,14.96,134400.0,10.0773,10.0841,10.0438,10.0505,134400.0
2008-01-03 15:35:00,14.96,15.02,14.96,15.0,108000.0,10.0505,10.0908,10.0505,10.0773,108000.0
2008-01-03 15:40:00,15.0,15.03,14.99,14.99,120000.0,10.0773,10.0975,10.0706,10.0706,120000.0
2008-01-03 15:45:00,14.99,15.03,14.99,14.99,114800.0,10.0706,10.0975,10.0706,10.0706,114800.0
2008-01-03 15:50:00,14.99,15.04,14.99,15.03,205600.0,10.0706,10.1042,10.0706,10.0975,205600.0
2008-01-03 15:55:00,15.03,15.04,14.99,15.01,249200.0,10.0975,10.1042,10.0706,10.0841,249200.0
2008-01-04 09:30:00,14.74,14.74,14.35,14.35,493200.0,9.9027,9.9027,9.6407,9.6407,493200.0
2008-01-04 09:35:00,14.36,14.51,14.2,14.31,525200.0,9.6474,9.7482,9.5399,9.6138,525200.0
2008-01-04 09:40:00,14.31,14.39,14.31,14.39,174400.0,9.6138,9.6675,9.6138,9.6675,174400.0
2008-01-04 09:45:00,14.4,14.44,14.36,14.43,229200.0,9.6743,9.7011,9.6474,9.6944,229200.0
2008-01-04 09:50:00,14.43,14.49,14.39,14.4,248400.0,9.6944,9.7347,9.6675,9.6743,248400.0
2008-01-04 09:55:00,14.4,14.42,14.36,14.38,214800.0,9.6743,9.6877,9.6474,9.6608,214800.0
2008-01-04 10:00:00,14.39,14.52,14.39,14.46,222000.0,9.6675,9.7549,9.6675,9.7146,222000.0
2008-01-04 10:05:00,14.47,14.47,14.42,14.44,98400.0,9.7213,9.7213,9.6877,9.7011,98400.0
2008-01-04 10:10:00,14.44,14.48,14.4,14.47,114400.0,9.7011,9.728,9.6743,9.7213,114400.0
2008-01-04 10:15:00,14.46,14.53,14.45,14.53,237600.0,9.7146,9.7616,9.7078,9.7616,237600.0
2008-01-04 10:20:00,14.54,14.6,14.52,14.6,154800.0,9.7683,9.8086,9.7549,9.8086,154800.0
2008-01-04 10:25:00,14.59,14.59,14.48,14.52,216400.0,9.8019,9.8019,9.728,9.7549,216400.0
2008-01-04 10:30:00,14.52,14.52,14.49,14.51,351200.0,9.7549,9.7549,9.7347,9.7482,351200.0
2008-01-04 10:35:00,14.51,14.52,14.45,14.45,171200.0,9.7482,9.7549,9.7078,9.7078,171200.0
2008-01-04 10:40:00,14.45,14.45,14.42,14.42,294800.0,9.7078,9.7078,9.6877,9.6877,294800.0
2008-01-04 10:45:00,14.42,14.42,14.34,14.35,126000.0,9.6877,9.6877,9.6339,9.6407,126000.0
2008-01-04 10:50:00,14.34,14.37,14.3,14.31,365600.0,9.6339,9.6541,9.6071,9.6138,365600.0
2008-01-04 10:55:00,14.32,14.32,14.27,14.3,166400.0,9.6205,9.6205,9.5869,9.6071,166400.0
2008-01-04 11:00:00,14.31,14.31,14.25,14.26,198400.0,9.6138,9.6138,9.5735,9.5802,198400.0
2008-01-04 11:05:00,14.27,14.29,14.25,14.28,128400.0,9.5869,9.6004,9.5735,9.5936,128400.0
2008-01-04 11:10:00,14.28,14.33,14.27,14.32,56000.0,9.5936,9.6272,9.5869,9.6205,56000.0
2008-01-04 11:15:00,14.32,14.36,14.32,14.36,104000.0,9.6205,9.6474,9.6205,9.6474,104000.0
2008-01-04 11:20:00,14.36,14.38,14.33,14.37,134400.0,9.6474,9.6608,9.6272,9.6541,134400.0
2008-01-04 11:25:00,14.37,14.4,14.35,14.37,337200.0,9.6541,9.6743,9.6407,9.6541,337200.0
2008-01-04 11:30:00,14.37,14.41,14.36,14.37,159200.0,9.6541,9.681,9.6474,9.6541,159200.0
2008-01-04 11:35:00,14.36,14.38,14.36,14.37,210800.0,9.6474,9.6608,9.6474,9.6541,210800.0
2008-01-04 11:40:00,14.38,14.38,14.36,14.38,144000.0,9.6608,9.6608,9.6474,9.6608,144000.0
2008-01-04 11:45:00,14.37,14.39,14.37,14.39,100000.0,9.6541,9.6675,9.6541,9.6675,100000.0
2008-01-04 11:50:00,14.4,14.43,14.38,14.4,177600.0,9.6743,9.6944,9.6608,9.6743,177600.0
2008-01-04 11:55:00,14.4,14.44,14.39,14.42,165600.0,9.6743,9.7011,9.6675,9.6877,165600.0
2008-01-04 12:00:00,14.42,14.43,14.41,14.43,156800.0,9.6877,9.6944,9.681,9.6944,156800.0
2008-01-04 12:05:00,14.42,14.45,14.4,14.45,113600.0,9.6877,9.7078,9.6743,9.7078,113600.0
2008-01-04 12:10:00,14.45,14.46,14.42,14.45,66800.0,9.7078,9.7146,9.6877,9.7078,66800.0
2008-01-04 12:15:00,14.45,14.46,14.41,14.42,110400.0,9.7078,9.7146,9.681,9.6877,110400.0
2008-01-04 12:20:00,14.43,14.43,14.38,14.39,127200.0,9.6944,9.6944,9.6608,9.6675,127200.0
2008-01-04 12:25:00,14.38,14.39,14.33,14.38,231200.0,9.6608,9.6675,9.6272,9.6608,231200.0
2008-01-04 12:30:00,14.38,14.38,14.31,14.36,173600.0,9.6608,9.6608,9.6138,9.6474,173600.0
2008-01-04 12:35:00,14.36,14.39,14.34,14.37,114800.0,9.6474,9.6675,9.6339,9.6541,114800.0
2008-01-04 12:40:00,14.37,14.38,14.36,14.38,150400.0,9.6541,9.6608,9.6474,9.6608,150400.0
2008-01-04 12:45:00,14.38,14.4,14.37,14.38,69200.0,9.6608,9.6743,9.6541,9.6608,69200.0
2008-01-04 12:50:00,14.38,14.39,14.37,14.38,113200.0,9.6608,9.6675,9.6541,9.6608,113200.0
2008-01-04 12:55:00,14.38,14.39,14.36,14.38,117600.0,9.6608,9.6675,9.6474,9.6608,117600.0
2008-01-04 13:00:00,14.38,14.4,14.37,14.38,78000.0,9.6608,9.6743,9.6541,9.6608,78000.0
2008-01-04 13:05:00,14.38,14.38,14.37,14.37,106000.0,9.6608,9.6608,9.6541,9.6541,106000.0
2008-01-04 13:10:00,14.37,14.38,14.36,14.37,295600.0,9.6541,9.6608,9.6474,9.6541,295600.0
2008-01-04 13:15:00,14.37,14.38,14.37,14.37,185200.0,9.6541,9.6608,9.6541,9.6541,185200.0
2008-01-04 13:20:00,14.37,14.39,14.36,14.37,320400.0,9.6541,9.6675,9.6474,9.6541,320400.0
2008-01-04 13:25:00,14.37,14.38,14.36,14.38,243200.0,9.6541,9.6608,9.6474,9.6608,243200.0
2008-01-04 13:30:00,14.38,14.38,14.36,14.37,128000.0,9.6608,9.6608,9.6474,9.6541,128000.0
2008-01-04 13:35:00,14.37,14.37,14.29,14.3,210400.0,9.6541,9.6541,9.6004,9.6071,210400.0
2008-01-04 13:40:00,14.3,14.35,14.3,14.33,184400.0,9.6071,9.6407,9.6071,9.6272,184400.0
2008-01-04 13:45:00,14.33,14.36,14.33,14.36,123200.0,9.6272,9.6474,9.6272,9.6474,123200.0
2008-01-04 13:50:00,14.36,14.38,14.36,14.37,145200.0,9.6474,9.6608,9.6474,9.6541,145200.0
2008-01-04 13:55:00,14.37,14.37,14.34,14.34,54000.0,9.6541,9.6541,9.6339,9.6339,54000.0
2008-01-04 14:00:00,14.34,14.35,14.31,14.35,168400.0,9.6339,9.6407,9.6138,9.6407,168400.0
2008-01-04 14:05:00,14.35,14.36,14.32,14.33,102000.0,9.6407,9.6474,9.6205,9.6272,102000.0
2008-01-04 14:10:00,14.33,14.33,14.28,14.29,150800.0,9.6272,9.6272,9.5936,9.6004,150800.0
2008-01-04 14:15:00,14.28,14.29,14.26,14.28,187200.0,9.5936,9.6004,9.5802,9.5936,187200.0
2008-01-04 14:20:00,14.28,14.29,14.25,14.27,394400.0,9.5936,9.6004,9.5735,9.5869,394400.0
2008-01-04 14:25:00,14.26,14.32,14.24,14.25,323600.0,9.5802,9.6205,9.5668,9.5735,323600.0
2008-01-04 14:30:00,14.26,14.28,14.25,14.26,214000.0,9.5802,9.5936,9.5735,9.5802,214000.0
2008-01-04 14:35:00,14.26,14.27,14.24,14.25,138800.0,9.5802,9.5869,9.5668,9.5735,138800.0
2008-01-04 14:40:00,14.24,14.26,14.23,14.26,212000.0,9.5668,9.5802,9.56,9.5802,212000.0
2008-01-04 14:45:00,14.26,14.28,14.25,14.26,508800.0,9.5802,9.5936,9.5735,9.5802,508800.0
2008-01-04 14:50:00,14.26,14.28,14.25,14.26,86800.0,9.5802,9.5936,9.5735,9.5802,86800.0
2008-01-04 14:55:00,14.25,14.31,14.25,14.31,126400.0,9.5735,9.6138,9.5735,9.6138,126400.0
2008-01-04 15:00:00,14.31,14.34,14.3,14.34,96800.0,9.6138,9.6339,9.6071,9.6339,96800.0
2008-01-04 15:05:00,14.34,14.37,14.31,14.33,118000.0,9.6339,9.6541,9.6138,9.6272,118000.0
2008-01-04 15:10:00,14.32,14.35,14.28,14.29,133600.0,9.6205,9.6407,9.5936,9.6004,133600.0
2008-01-04 15:15:00,14.29,14.33,14.28,14.32,288800.0,9.6004,9.6272,9.5936,9.6205,288800.0
2008-01-04 15:20:00,14.31,14.32,14.28,14.3,305600.0,9.6138,9.6205,9.5936,9.6071,305600.0
2008-01-04 15:25:00,14.3,14.35,14.3,14.33,227600.0,9.6071,9.6407,9.6071,9.6272,227600.0
2008-01-04 15:30:00,14.34,14.34,14.3,14.3,216800.0,9.6339,9.6339,9.6071,9.6071,216800.0
2008-01-04 15:35:00,14.3,14.32,14.3,14.32,322800.0,9.6071,9.6205,9.6071,9.6205,322800.0
2008-01-04 15:40:00,14.32,14.33,14.29,14.31,277200.0,9.6205,9.6272,9.6004,9.6138,277200.0
2008-01-04 15:45:00,14.31,14.31,14.28,14.3,206400.0,9.6138,9.6138,9.5936,9.6071,206400.0
2008-01-04 15:50:00,14.3,14.31,14.27,14.29,221200.0,9.6071,9.6138,9.5869,9.6004,221200.0
2008-01-04 15:55:00,14.29,14.3,14.26,14.26,573600.0,9.6004,9.6071,9.5802,9.5802,573600.0
2008-01-07 09:30:00,14.14,14.34,14.14,14.31,269600.0,9.4996,9.6339,9.4996,9.6138,269600.0
2008-01-07 09:35:00,14.31,14.32,14.2,14.27,161200.0,9.6138,9.6205,9.5399,9.5869,161200.0
2008-01-07 09:40:00,14.28,14.39,14.27,14.38,180400.0,9.5936,9.6675,9.5869,9.6608,180400.0
2008-01-07 09:45:00,14.38,14.47,14.38,14.42,184800.0,9.6608,9.7213,9.6608,9.6877,184800.0
2008-01-07 09:50:00,14.43,14.43,14.32,14.35,121200.0,9.6944,9.6944,9.6205,9.6407,121200.0
2008-01-07 09:55:00,14.35,14.42,14.34,14.35,94400.0,9.6407,9.6877,9.6339,9.6407,94400.0
2008-01-07 10:00:00,14.35,14.4,14.31,14.4,182800.0,9.6407,9.6743,9.6138,9.6743,182800.0
2008-01-07 10:05:00,14.38,14.4,14.31,14.31,306800.0,9.6608,9.6743,9.6138,9.6138,306800.0
2008-01-07 10:10:00,14.3,14.33,14.26,14.28,183200.0,9.6071,9.6272,9.5802,9.5936,183200.0
2008-01-07 10:15:00,14.28,14.29,14.15,14.16,452000.0,9.5936,9.6004,9.5063,9.513,452000.0
2008-01-07 10:20:00,14.16,14.18,14.01,14.03,568000.0,9.513,9.5265,9.4122,9.4257,568000.0
2008-01-07 10:25:00,14.04,14.05,13.99,14.0,333200.0,9.4324,9.4391,9.3988,9.4055,333200.0
2008-01-07 10:30:00,13.98,14.07,13.96,14.05,480000.0,9.3921,9.4526,9.3787,9.4391,480000.0
2008-01-07 10:35:00,14.05,14.1,14.0,14.1,324000.0,9.4391,9.4727,9.4055,9.4727,324000.0
2008-01-07 10:40:00,14.1,14.17,14.09,14.16,130400.0,9.4727,9.5197,9.466,9.513,130400.0
2008-01-07 10:45:00,14.15,14.15,14.1,14.13,205200.0,9.5063,9.5063,9.4727,9.4929,205200.0
2008-01-07 10:50:00,14.13,14.2,14.13,14.18,177600.0,9.4929,9.5399,9.4929,9.5265,177600.0
2008-01-07 10:55:00,14.19,14.19,14.15,14.19,126000.0,9.5332,9.5332,9.5063,9.5332,126000.0
2008-01-07 11:00:00,14.18,14.27,14.18,14.25,147600.0,9.5265,9.5869,9.5265,9.5735,147600.0
2008-01-07 11:05:00,14.26,14.29,14.25,14.29,137600.0,9.5802,9.6004,9.5735,9.6004,137600.0
2008-01-07 11:10:00,14.27,14.32,14.26,14.31,142000.0,9.5869,9.6205,9.5802,9.6138,142000.0
2008-01-07 11:15:00,14.31,14.34,14.3,14.34,293200.0,9.6138,9.6339,9.6071,9.6339,293200.0
2008-01-07 11:20:00,14.34,14.37,14.18,14.25,514000.0,9.6339,9.6541,9.5265,9.5735,514000.0
2008-01-07 11:25:00,14.27,14.29,14.25,14.29,74800.0,9.5869,9.6004,9.5735,9.6004,74800.0
2008-01-07 11:30:00,14.29,14.34,14.28,14.34,220400.0,9.6004,9.6339,9.5936,9.6339,220400.0
2008-01-07 11:35:00,14.34,14.4,14.33,14.36,153200.0,9.6339,9.6743,9.6272,9.6474,153200.0
2008-01-07 11:40:00,14.35,14.4,14.35,14.39,98800.0,9.6407,9.6743,9.6407,9.6675,98800.0
2008-01-07 11:45:00,14.4,14.4,14.36,14.38,81600.0,9.6743,9.6743,9.6474,9.6608,81600.0
2008-01-07 11:50:00,14.39,14.39,14.38,14.38,56400.0,9.6675,9.6675,9.6608,9.6608,56400.0
2008-01-07 11:55:00,14.38,14.39,14.32,14.33,116800.0,9.6608,9.6675,9.6205,9.6272,116800.0
2008-01-07 12:00:00,14.34,14.35,14.3,14.33,226800.0,9.6339,9.6407,9.6071,9.6272,226800.0
2008-01-07 12:05:00,14.33,14.34,14.29,14.33,240400.0,9.6272,9.6339,9.6004,9.6272,240400.0
2008-01-07 12:10:00,14.33,14.33,14.31,14.32,88800.0,9.6272,9.6272,9.6138,9.6205,88800.0
2008-01-07 12:15:00,14.32,14.36,14.3,14.31,278000.0,9.6205,9.6474,9.6071,9.6138,278000.0
2008-01-07 12:20:00,14.31,14.39,14.31,14.38,120000.0,9.6138,9.6675,9.6138,9.6608,120000.0
2008-01-07 12:25:00,14.39,14.42,14.38,14.41,44400.0,9.6675,9.6877,9.6608,9.681,44400.0
2008-01-07 12:30:00,14.41,14.43,14.38,14.4,79600.0,9.681,9.6944,9.6608,9.6743,79600.0
2008-01-07 12:35:00,14.41,14.42,14.39,14.4,48400.0,9.681,9.6877,9.6675,9.6743,48400.0
2008-01-07 12:40:00,14.39,14.41,14.36,14.37,48800.0,9.6675,9.681,9.6474,9.6541,48800.0
2008-01-07 12:45:00,14.38,14.4,14.38,14.4,54400.0,9.6608,9.6743,9.6608,9.6743,54400.0
2008-01-07 12:50:00,14.4,14.43,14.39,14.41,139600.0,9.6743,9.6944,9.6675,9.681,139600.0
2008-01-07 12:55:00,14.41,14.41,14.38,14.38,78400.0,9.681,9.681,9.6608,9.6608,78400.0
2008-01-07 13:00:00,14.38,14.38,14.37,14.37,22000.0,9.6608,9.6608,9.6541,9.6541,22000.0
2008-01-07 13:05:00,14.38,14.38,14.33,14.35,40800.0,9.6608,9.6608,9.6272,9.6407,40800.0
2008-01-07 13:10:00,14.35,14.35,14.29,14.31,101200.0,9.6407,9.6407,9.6004,9.6138,101200.0
2008-01-07 13:15:00,14.31,14.35,14.3,14.34,107200.0,9.6138,9.6407,9.6071,9.6339,107200.0
2008-01-07 13:20:00,14.34,14.35,14.31,14.31,58000.0,9.6339,9.6407,9.6138,9.6138,58000.0
2008-01-07 13:25:00,14.32,14.34,14.3,14.32,70000.0,9.6205,9.6339,9.6071,9.6205,70000.0
2008-01-07 13:30:00,14.32,14.33,14.26,14.27,134400.0,9.6205,9.6272,9.5802,9.5869,134400.0
2008-01-07 13:35:00,14.26,14.27,14.22,14.23,159600.0,9.5802,9.5869,9.5533,9.56,159600.0
2008-01-07 13:40:00,14.23,14.24,14.15,14.15,123200.0,9.56,9.5668,9.5063,9.5063,123200.0
2008-01-07 13:45:00,14.15,14.17,14.15,14.15,91200.0,9.5063,9.5197,9.5063,9.5063,91200.0
2008-01-07 13:50:00,14.15,14.17,14.1,14.12,128000.0,9.5063,9.5197,9.4727,9.4861,128000.0
2008-01-07 13:55:00,14.11,14.19,14.11,14.18,59600.0,9.4794,9.5332,9.4794,9.5265,59600.0
2008-01-07 14:00:00,14.18,14.2,14.09,14.09,70800.0,9.5265,9.5399,9.466,9.466,70800.0
2008-01-07 14:05:00,14.09,14.11,14.05,14.05,81600.0,9.466,9.4794,9.4391,9.4391,81600.0
2008-01-07 14:10:00,14.05,14.08,14.04,14.06,70400.0,9.4391,9.4593,9.4324,9.4458,70400.0
2008-01-07 14:15:00,14.06,14.1,14.05,14.09,45600.0,9.4458,9.4727,9.4391,9.466,45600.0
2008-01-07 14:20:00,14.08,14.1,14.07,14.09,61200.0,9.4593,9.4727,9.4526,9.466,61200.0
2008-01-07 14:25:00,14.1,14.1,14.05,14.06,68400.0,9.4727,9.4727,9.4391,9.4458,68400.0
2008-01-07 14:30:00,14.06,14.11,14.06,14.1,56000.0,9.4458,9.4794,9.4458,9.4727,56000.0
2008-01-07 14:35:00,14.11,14.14,14.1,14.13,66000.0,9.4794,9.4996,9.4727,9.4929,66000.0
2008-01-07 14:40:00,14.13,14.17,14.13,14.13,106400.0,9.4929,9.5197,9.4929,9.4929,106400.0
2008-01-07 14:45:00,14.13,14.14,14.07,14.08,60400.0,9.4929,9.4996,9.4526,9.4593,60400.0
2008-01-07 14:50:00,14.08,14.11,14.04,14.05,78000.0,9.4593,9.4794,9.4324,9.4391,78000.0
2008-01-07 14:55:00,14.06,14.06,14.0,14.06,117200.0,9.4458,9.4458,9.4055,9.4458,117200.0
2008-01-07 15:00:00,14.05,14.11,14.03,14.09,159200.0,9.4391,9.4794,9.4257,9.466,159200.0
2008-01-07 15:05:00,14.09,14.12,14.04,14.07,108800.0,9.466,9.4861,9.4324,9.4526,108800.0
2008-01-07 15:10:00,14.07,14.11,14.04,14.05,125600.0,9.4526,9.4794,9.4324,9.4391,125600.0
2008-01-07 15:15:00,14.04,14.04,14.0,14.01,134400.0,9.4324,9.4324,9.4055,9.4122,134400.0
2008-01-07 15:20:00,14.01,14.05,14.01,14.04,126400.0,9.4122,9.4391,9.4122,9.4324,126400.0
2008-01-07 15:25:00,14.04,14.08,14.04,14.08,130000.0,9.4324,9.4593,9.4324,9.4593,130000.0
2008-01-07 15:30:00,14.07,14.1,14.02,14.03,273200.0,9.4526,9.4727,9.419,9.4257,273200.0
2008-01-07 15:35:00,14.03,14.06,14.0,14.0,181600.0,9.4257,9.4458,9.4055,9.4055,181600.0
2008-01-07 15:40:00,14.0,14.05,13.98,13.99,359200.0,9.4055,9.4391,9.3921,9.3988,359200.0
2008-01-07 15:45:00,13.99,14.06,13.97,14.06,696400.0,9.3988,9.4458,9.3854,9.4458,696400.0
2008-01-07 15:50:00,14.06,14.18,14.06,14.16,365200.0,9.4458,9.5265,9.4458,9.513,365200.0
2008-01-07 15:55:00,14.16,14.17,14.12,14.15,312400.0,9.513,9.5197,9.4861,9.5063,312400.0
2008-01-08 09:30:00,14.26,14.35,14.26,14.34,210800.0,9.5802,9.6407,9.5802,9.6339,210800.0
2008-01-08 09:35:00,14.33,14.37,14.28,14.37,174800.0,9.6272,9.6541,9.5936,9.6541,174800.0
2008-01-08 09:40:00,14.36,14.63,14.35,14.62,306800.0,9.6474,9.8288,9.6407,9.8221,306800.0
2008-01-08 09:45:00,14.61,14.7,14.57,14.69,244000.0,9.8153,9.8758,9.7885,9.8691,244000.0
2008-01-08 09:50:00,14.69,14.7,14.6,14.6,242400.0,9.8691,9.8758,9.8086,9.8086,242400.0
2008-01-08 09:55:00,14.61,14.67,14.54,14.62,232400.0,9.8153,9.8556,9.7683,9.8221,232400.0
2008-01-08 10:00:00,14.62,14.72,14.59,14.7,114400.0,9.8221,9.8892,9.8019,9.8758,114400.0
2008-01-08 10:05:00,14.7,14.74,14.68,14.74,70000.0,9.8758,9.9027,9.8624,9.9027,70000.0
2008-01-08 10:10:00,14.74,14.77,14.71,14.71,139200.0,9.9027,9.9228,9.8825,9.8825,139200.0
2008-01-08 10:15:00,14.72,14.72,14.6,14.62,314000.0,9.8892,9.8892,9.8086,9.8221,314000.0
2008-01-08 10:20:00,14.61,14.68,14.59,14.68,111200.0,9.8153,9.8624,9.8019,9.8624,111200.0
2008-01-08 10:25:00,14.67,14.69,14.61,14.62,278400.0,9.8556,9.8691,9.8153,9.8221,278400.0
2008-01-08 10:30:00,14.63,14.64,14.62,14.64,65600.0,9.8288,9.8355,9.8221,9.8355,65600.0
2008-01-08 10:35:00,14.63,14.68,14.63,14.67,102400.0,9.8288,9.8624,9.8288,9.8556,102400.0
2008-01-08 10:40:00,14.67,14.69,14.65,14.68,247600.0,9.8556,9.8691,9.8422,9.8624,247600.0
2008-01-08 10:45:00,14.68,14.69,14.56,14.56,111200.0,9.8624,9.8691,9.7817,9.7817,111200.0
2008-01-08 10:50:00,14.56,14.67,14.56,14.65,190400.0,9.7817,9.8556,9.7817,9.8422,190400.0
2008-01-08 10:55:00,14.67,14.67,14.65,14.66,39200.0,9.8556,9.8556,9.8422,9.8489,39200.0
2008-01-08 11:00:00,14.66,14.69,14.62,14.63,156400.0,9.8489,9.8691,9.8221,9.8288,156400.0
2008-01-08 11:05:00,14.63,14.63,14.6,14.63,54400.0,9.8288,9.8288,9.8086,9.8288,54400.0
2008-01-08 11:10:00,14.61,14.61,14.54,14.55,126000.0,9.8153,9.8153,9.7683,9.775,126000.0
2008-01-08 11:15:00,14.55,14.56,14.48,14.51,184800.0,9.775,9.7817,9.728,9.7482,184800.0
2008-01-08 11:20:00,14.5,14.5,14.46,14.5,133200.0,9.7414,9.7414,9.7146,9.7414,133200.0
2008-01-08 11:25:00,14.51,14.52,14.49,14.51,112800.0,9.7482,9.7549,9.7347,9.7482,112800.0
2008-01-08 11:30:00,14.51,14.51,14.44,14.44,160000.0,9.7482,9.7482,9.7011,9.7011,160000.0
2008-01-08 11:35:00,14.44,14.46,14.4,14.4,106800.0,9.7011,9.7146,9.6743,9.6743,106800.0
2008-01-08 11:40:00,14.4,14.43,14.4,14.42,152000.0,9.6743,9.6944,9.6743,9.6877,152000.0
2008-01-08 11:45:00,14.41,14.42,14.37,14.39,106800.0,9.681,9.6877,9.6541,9.6675,106800.0
2008-01-08 11:50:00,14.38,14.42,14.37,14.42,84400.0,9.6608,9.6877,9.6541,9.6877,84400.0
2008-01-08 11:55:00,14.42,14.48,14.41,14.46,92400.0,9.6877,9.728,9.681,9.7146,92400.0
2008-01-08 12:00:00,14.46,14.49,14.39,14.42,137200.0,9.7146,9.7347,9.6675,9.6877,137200.0
2008-01-08 12:05:00,14.42,14.48,14.41,14.47,119200.0,9.6877,9.728,9.681,9.7213,119200.0
2008-01-08 12:10:00,14.47,14.49,14.45,14.49,56400.0,9.7213,9.7347,9.7078,9.7347,56400.0
2008-01-08 12:15:00,14.49,14.53,14.47,14.53,182800.0,9.7347,9.7616,9.7213,9.7616,182800.0
2008-01-08 12:20:00,14.53,14.55,14.52,14.53,40800.0,9.7616,9.775,9.7549,9.7616,40800.0
2008-01-08 12:25:00,14.53,14.54,14.53,14.54,39200.0,9.7616,9.7683,9.7616,9.7683,39200.0
2008-01-08 12:30:00,14.54,14.54,14.47,14.47,78400.0,9.7683,9.7683,9.7213,9.7213,78400.0
2008-01-08 12:35:00,14.47,14.51,14.46,14.47,43600.0,9.7213,9.7482,9.7146,9.7213,43600.0
2008-01-08 12:40:00,14.47,14.47,14.45,14.46,52800.0,9.7213,9.7213,9.7078,9.7146,52800.0
2008-01-08 12:45:00,14.45,14.49,14.45,14.47,45200.0,9.7078,9.7347,9.7078,9.7213,45200.0
2008-01-08 12:50:00,14.47,14.54,14.47,14.52,65200.0,9.7213,9.7683,9.7213,9.7549,65200.0
2008-01-08 12:55:00,14.52,14.52,14.45,14.45,101200.0,9.7549,9.7549,9.7078,9.7078,101200.0
2008-01-08 13:00:00,14.45,14.45,14.42,14.44,77600.0,9.7078,9.7078,9.6877,9.7011,77600.0
2008-01-08 13:05:00,14.44,14.5,14.43,14.48,244400.0,9.7011,9.7414,9.6944,9.728,244400.0
2008-01-08 13:10:00,14.48,14.49,14.44,14.45,192000.0,9.728,9.7347,9.7011,9.7078,192000.0
2008-01-08 13:15:00,14.45,14.47,14.43,14.47,74800.0,9.7078,9.7213,9.6944,9.7213,74800.0
2008-01-08 13:20:00,14.46,14.47,14.42,14.46,55600.0,9.7146,9.7213,9.6877,9.7146,55600.0
2008-01-08 13:25:00,14.45,14.51,14.45,14.5,49600.0,9.7078,9.7482,9.7078,9.7414,49600.0
2008-01-08 13:30:00,14.51,14.52,14.45,14.46,100800.0,9.7482,9.7549,9.7078,9.7146,100800.0
2008-01-08 13:35:00,14.46,14.46,14.43,14.44,59600.0,9.7146,9.7146,9.6944,9.7011,59600.0
2008-01-08 13:40:00,14.44,14.49,14.44,14.46,108800.0,9.7011,9.7347,9.7011,9.7146,108800.0
2008-01-08 13:45:00,14.46,14.51,14.46,14.5,71600.0,9.7146,9.7482,9.7146,9.7414,71600.0
2008-01-08 13:50:00,14.49,14.56,14.49,14.56,74800.0,9.7347,9.7817,9.7347,9.7817,74800.0
2008-01-08 13:55:00,14.54,14.57,14.52,14.57,77200.0,9.7683,9.7885,9.7549,9.7885,77200.0
2008-01-08 14:00:00,14.58,14.58,14.55,14.55,167200.0,9.7952,9.7952,9.775,9.775,167200.0
2008-01-08 14:05:00,14.55,14.62,14.54,14.62,113200.0,9.775,9.8221,9.7683,9.8221,113200.0
2008-01-08 14:10:00,14.62,14.68,14.62,14.66,146000.0,9.8221,9.8624,9.8221,9.8489,146000.0
2008-01-08 14:15:00,14.66,14.68,14.65,14.65,189600.0,9.8489,9.8624,9.8422,9.8422,189600.0
2008-01-08 14:20:00,14.65,14.69,14.65,14.68,150400.0,9.8422,9.8691,9.8422,9.8624,150400.0
2008-01-08 14:25:00,14.69,14.69,14.65,14.68,72000.0,9.8691,9.8691,9.8422,9.8624,72000.0
2008-01-08 14:30:00,14.68,14.68,14.65,14.65,40000.0,9.8624,9.8624,9.8422,9.8422,40000.0
2008-01-08 14:35:00,14.65,14.67,14.61,14.62,78000.0,9.8422,9.8556,9.8153,9.8221,78000.0
2008-01-08 14:40:00,14.62,14.63,14.58,14.58,86400.0,9.8221,9.8288,9.7952,9.7952,86400.0
2008-01-08 14:45:00,14.57,14.58,14.51,14.55,146000.0,9.7885,9.7952,9.7482,9.775,146000.0
2008-01-08 14:50:00,14.56,14.56,14.49,14.53,98400.0,9.7817,9.7817,9.7347,9.7616,98400.0
2008-01-08 14:55:00,14.53,14.55,14.5,14.52,105200.0,9.7616,9.775,9.7414,9.7549,105200.0
2008-01-08 15:00:00,14.51,14.52,14.47,14.49,142000.0,9.7482,9.7549,9.7213,9.7347,142000.0
2008-01-08 15:05:00,14.48,14.51,14.46,14.46,104400.0,9.728,9.7482,9.7146,9.7146,104400.0
2008-01-08 15:10:00,14.46,14.47,14.39,14.4,127600.0,9.7146,9.7213,9.6675,9.6743,127600.0
2008-01-08 15:15:00,14.4,14.41,14.36,14.38,193600.0,9.6743,9.681,9.6474,9.6608,193600.0
2008-01-08 15:20:00,14.38,14.38,14.18,14.19,416400.0,9.6608,9.6608,9.5265,9.5332,416400.0
2008-01-08 15:25:00,14.18,14.21,14.09,14.09,502800.0,9.5265,9.5466,9.466,9.466,502800.0
2008-01-08 15:30:00,14.1,14.16,14.07,14.15,746400.0,9.4727,9.513,9.4526,9.5063,746400.0
2008-01-08 15:35:00,14.15,14.17,14.0,14.02,510800.0,9.5063,9.5197,9.4055,9.419,510800.0
2008-01-08 15:40:00,14.02,14.06,13.99,14.03,495600.0,9.419,9.4458,9.3988,9.4257,495600.0
2008-01-08 15:45:00,14.04,14.05,13.99,14.0,278400.0,9.4324,9.4391,9.3988,9.4055,278400.0
2008-01-08 15:50:00,14.0,14.01,13.97,13.99,305200.0,9.4055,9.4122,9.3854,9.3988,305200.0
2008-01-08 15:55:00,13.99,14.03,13.97,14.01,420800.0,9.3988,9.4257,9.3854,9.4122,420800.0
2008-01-09 09:30:00,13.99,14.15,13.97,14.06,450000.0,9.3988,9.5063,9.3854,9.4458,450000.0
2008-01-09 09:35:00,14.06,14.09,13.98,14.08,862800.0,9.4458,9.466,9.3921,9.4593,862800.0
2008-01-09 09:40:00,14.07,14.08,14.0,14.02,228400.0,9.4526,9.4593,9.4055,9.419,228400.0
2008-01-09 09:45:00,14.02,14.04,14.0,14.01,239200.0,9.419,9.4324,9.4055,9.4122,239200.0
2008-01-09 09:50:00,14.01,14.01,13.69,13.9,1058800.0,9.4122,9.4122,9.1973,9.3383,1058800.0
2008-01-09 09:55:00,13.9,13.93,13.84,13.93,612000.0,9.3383,9.3585,9.298,9.3585,612000.0
2008-01-09 10:00:00,13.93,13.97,13.92,13.93,747200.0,9.3585,9.3854,9.3518,9.3585,747200.0
2008-01-09 10:05:00,13.93,13.99,13.93,13.99,580400.0,9.3585,9.3988,9.3585,9.3988,580400.0
2008-01-09 10:10:00,13.99,14.05,13.98,14.01,643200.0,9.3988,9.4391,9.3921,9.4122,643200.0
2008-01-09 10:15:00,14.01,14.03,13.96,13.98,247200.0,9.4122,9.4257,9.3787,9.3921,247200.0
2008-01-09 10:20:00,13.98,14.0,13.97,13.97,319200.0,9.3921,9.4055,9.3854,9.3854,319200.0
2008-01-09 10:25:00,13.98,14.03,13.97,14.0,609200.0,9.3921,9.4257,9.3854,9.4055,609200.0
2008-01-09 10:30:00,14.0,14.05,13.99,13.99,284000.0,9.4055,9.4391,9.3988,9.3988,284000.0
2008-01-09 10:35:00,14.0,14.01,13.95,13.99,258000.0,9.4055,9.4122,9.3719,9.3988,258000.0
2008-01-09 10:40:00,13.98,14.02,13.98,14.01,174000.0,9.3921,9.419,9.3921,9.4122,174000.0
2008-01-09 10:45:00,14.02,14.03,14.0,14.01,125600.0,9.419,9.4257,9.4055,9.4122,125600.0
2008-01-09 10:50:00,14.01,14.02,14.0,14.0,219200.0,9.4122,9.419,9.4055,9.4055,219200.0
2008-01-09 10:55:00,14.0,14.04,14.0,14.01,184400.0,9.4055,9.4324,9.4055,9.4122,184400.0
2008-01-09 11:00:00,14.02,14.05,14.0,14.01,161600.0,9.419,9.4391,9.4055,9.4122,161600.0
2008-01-09 11:05:00,14.01,14.06,14.0,14.0,138000.0,9.4122,9.4458,9.4055,9.4055,138000.0
2008-01-09 11:10:00,14.0,14.03,13.99,14.02,163600.0,9.4055,9.4257,9.3988,9.419,163600.0
2008-01-09 11:15:00,14.0,14.02,13.98,13.99,286000.0,9.4055,9.419,9.3921,9.3988,286000.0
2008-01-09 11:20:00,13.99,14.01,13.97,13.98,585600.0,9.3988,9.4122,9.3854,9.3921,585600.0
2008-01-09 11:25:00,13.98,14.0,13.97,13.97,144800.0,9.3921,9.4055,9.3854,9.3854,144800.0
2008-01-09 11:30:00,13.97,13.97,13.86,13.88,253200.0,9.3854,9.3854,9.3115,9.3249,253200.0
2008-01-09 11:35:00,13.88,13.92,13.87,13.87,154800.0,9.3249,9.3518,9.3182,9.3182,154800.0
2008-01-09 11:40:00,13.87,13.88,13.83,13.84,194400.0,9.3182,9.3249,9.2913,9.298,194400.0
2008-01-09 11:45:00,13.84,13.85,13.75,13.77,196800.0,9.298,9.3048,9.2376,9.251,196800.0
2008-01-09 11:50:00,13.76,13.76,13.69,13.7,254000.0,9.2443,9.2443,9.1973,9.204,254000.0
2008-01-09 11:55:00,13.7,13.83,13.63,13.82,290400.0,9.204,9.2913,9.1569,9.2846,290400.0
2008-01-09 12:00:00,13.82,13.82,13.75,13.8,145600.0,9.2846,9.2846,9.2376,9.2712,145600.0
2008-01-09 12:05:00,13.8,13.82,13.75,13.76,496400.0,9.2712,9.2846,9.2376,9.2443,496400.0
2008-01-09 12:10:00,13.76,13.76,13.73,13.74,92800.0,9.2443,9.2443,9.2241,9.2309,92800.0
2008-01-09 12:15:00,13.74,13.8,13.7,13.77,223600.0,9.2309,9.2712,9.204,9.251,223600.0
2008-01-09 12:20:00,13.76,13.77,13.67,13.72,240000.0,9.2443,9.251,9.1838,9.2174,240000.0
2008-01-09 12:25:00,13.73,13.81,13.73,13.79,216400.0,9.2241,9.2779,9.2241,9.2644,216400.0
2008-01-09 12:30:00,13.79,13.79,13.68,13.7,180400.0,9.2644,9.2644,9.1905,9.204,180400.0
2008-01-09 12:35:00,13.7,13.71,13.62,13.67,280800.0,9.204,9.2107,9.1502,9.1838,280800.0
2008-01-09 12:40:00,13.67,13.67,13.58,13.59,287600.0,9.1838,9.1838,9.1234,9.1301,287600.0
2008-01-09 12:45:00,13.59,13.64,13.58,13.63,139600.0,9.1301,9.1637,9.1234,9.1569,139600.0
2008-01-09 12:50:00,13.63,13.71,13.63,13.7,456400.0,9.1569,9.2107,9.1569,9.204,456400.0
2008-01-09 12:55:00,13.7,13.7,13.59,13.65,234000.0,9.204,9.204,9.1301,9.1704,234000.0
2008-01-09 13:00:00,13.64,13.69,13.61,13.68,242400.0,9.1637,9.1973,9.1435,9.1905,242400.0
2008-01-09 13:05:00,13.68,13.69,13.62,13.62,135200.0,9.1905,9.1973,9.1502,9.1502,135200.0
2008-01-09 13:10:00,13.62,13.65,13.42,13.49,655600.0,9.1502,9.1704,9.0159,9.0629,655600.0
2008-01-09 13:15:00,13.49,13.5,13.38,13.46,368000.0,9.0629,9.0696,8.989,9.0427,368000.0
2008-01-09 13:20:00,13.46,13.56,13.46,13.47,243600.0,9.0427,9.1099,9.0427,9.0495,243600.0
2008-01-09 13:25:00,13.47,13.48,13.41,13.43,135600.0,9.0495,9.0562,9.0091,9.0226,135600.0
2008-01-09 13:30:00,13.43,13.43,13.25,13.26,432800.0,9.0226,9.0226,8.9017,8.9084,432800.0
2008-01-09 13:35:00,13.25,13.38,13.25,13.38,440400.0,8.9017,8.989,8.9017,8.989,440400.0
2008-01-09 13:40:00,13.38,13.4,13.29,13.34,293600.0,8.989,9.0024,8.9285,8.9621,293600.0
2008-01-09 13:45:00,13.34,13.39,13.32,13.38,420000.0,8.9621,8.9957,8.9487,8.989,420000.0
2008-01-09 13:50:00,13.38,13.38,13.31,13.36,216000.0,8.989,8.989,8.942,8.9756,216000.0
2008-01-09 13:55:00,13.35,13.38,13.34,13.35,285200.0,8.9688,8.989,8.9621,8.9688,285200.0
2008-01-09 14:00:00,13.34,13.38,13.29,13.38,311200.0,8.9621,8.989,8.9285,8.989,311200.0
2008-01-09 14:05:00,13.37,13.39,13.32,13.35,400000.0,8.9823,8.9957,8.9487,8.9688,400000.0
2008-01-09 14:10:00,13.35,13.39,13.29,13.29,189600.0,8.9688,8.9957,8.9285,8.9285,189600.0
2008-01-09 14:15:00,13.29,13.32,13.29,13.3,274400.0,8.9285,8.9487,8.9285,8.9352,274400.0
2008-01-09 14:20:00,13.3,13.33,13.29,13.32,193600.0,8.9352,8.9554,8.9285,8.9487,193600.0
2008-01-09 14:25:00,13.32,13.33,13.29,13.3,368400.0,8.9487,8.9554,8.9285,8.9352,368400.0
2008-01-09 14:30:00,13.3,13.4,13.29,13.36,446000.0,8.9352,9.0024,8.9285,8.9756,446000.0
2008-01-09 14:35:00,13.36,13.38,13.33,13.35,210000.0,8.9756,8.989,8.9554,8.9688,210000.0
2008-01-09 14:40:00,13.35,13.39,13.35,13.38,117200.0,8.9688,8.9957,8.9688,8.989,117200.0
2008-01-09 14:45:00,13.37,13.47,13.37,13.45,280400.0,8.9823,9.0495,8.9823,9.036,280400.0
2008-01-09 14:50:00,13.45,13.57,13.45,13.47,302000.0,9.036,9.1166,9.036,9.0495,302000.0
2008-01-09 14:55:00,13.47,13.49,13.43,13.47,268400.0,9.0495,9.0629,9.0226,9.0495,268400.0
2008-01-09 15:00:00,13.46,13.56,13.46,13.53,342800.0,9.0427,9.1099,9.0427,9.0898,342800.0
2008-01-09 15:05:00,13.53,13.65,13.49,13.63,517600.0,9.0898,9.1704,9.0629,9.1569,517600.0
2008-01-09 15:10:00,13.64,13.65,13.55,13.55,499600.0,9.1637,9.1704,9.1032,9.1032,499600.0
2008-01-09 15:15:00,13.56,13.63,13.52,13.6,374800.0,9.1099,9.1569,9.083,9.1368,374800.0
2008-01-09 15:20:00,13.6,13.61,13.57,13.58,351600.0,9.1368,9.1435,9.1166,9.1234,351600.0
2008-01-09 15:25:00,13.58,13.62,13.52,13.53,409200.0,9.1234,9.1502,9.083,9.0898,409200.0
2008-01-09 15:30:00,13.52,13.54,13.42,13.53,399200.0,9.083,9.0965,9.0159,9.0898,399200.0
2008-01-09 15:35:00,13.54,13.6,13.49,13.59,324000.0,9.0965,9.1368,9.0629,9.1301,324000.0
2008-01-09 15:40:00,13.6,13.67,13.58,13.64,377600.0,9.1368,9.1838,9.1234,9.1637,377600.0
2008-01-09 15:45:00,13.63,13.73,13.63,13.68,547200.0,9.1569,9.2241,9.1569,9.1905,547200.0
2008-01-09 15:50:00,13.68,13.74,13.64,13.72,348400.0,9.1905,9.2309,9.1637,9.2174,348400.0
2008-01-09 15:55:00,13.71,13.78,13.71,13.76,274400.0,9.2107,9.2577,9.2107,9.2443,274400.0
2008-01-10 09:30:00,13.53,14.0,12.67,14.0,271600.0,9.0898,9.4055,8.512,9.4055,271600.0
2008-01-10 09:35:00,13.19,13.34,12.95,13.28,1534800.0,8.8613,8.9621,8.7001,8.9218,1534800.0
2008-01-10 09:40:00,13.29,13.33,12.69,12.77,1450000.0,8.9285,8.9554,8.5254,8.5792,1450000.0
2008-01-10 09:45:00,12.76,13.04,12.56,13.04,1660000.0,8.5725,8.7606,8.4381,8.7606,1660000.0
2008-01-10 09:50:00,13.03,13.13,12.99,13.1,782800.0,8.7539,8.821,8.727,8.8009,782800.0
2008-01-10 09:55:00,13.1,13.15,12.99,13.12,663600.0,8.8009,8.8345,8.727,8.8143,663600.0
2008-01-10 10:00:00,13.12,13.14,13.01,13.06,696400.0,8.8143,8.8278,8.7404,8.774,696400.0
2008-01-10 10:05:00,13.06,13.07,12.95,13.0,516000.0,8.774,8.7807,8.7001,8.7337,516000.0
2008-01-10 10:10:00,13.0,13.04,12.91,12.98,614000.0,8.7337,8.7606,8.6732,8.7203,614000.0
2008-01-10 10:15:00,12.99,13.02,12.95,12.99,566800.0,8.727,8.7471,8.7001,8.727,566800.0
2008-01-10 10:20:00,12.99,13.01,12.88,12.97,289600.0,8.727,8.7404,8.6531,8.7135,289600.0
2008-01-10 10:25:00,12.97,12.98,12.94,12.95,541600.0,8.7135,8.7203,8.6934,8.7001,541600.0
2008-01-10 10:30:00,12.95,12.97,12.92,12.96,800000.0,8.7001,8.7135,8.68,8.7068,800000.0
2008-01-10 10:35:00,12.96,13.09,12.96,13.01,639200.0,8.7068,8.7942,8.7068,8.7404,639200.0
2008-01-10 10:40:00,13.01,13.05,12.96,13.02,274000.0,8.7404,8.7673,8.7068,8.7471,274000.0
2008-01-10 10:45:00,13.01,13.02,12.92,12.95,578000.0,8.7404,8.7471,8.68,8.7001,578000.0
2008-01-10 10:50:00,12.95,12.95,12.83,12.86,379200.0,8.7001,8.7001,8.6195,8.6396,379200.0
2008-01-10 10:55:00,12.86,12.95,12.84,12.94,593200.0,8.6396,8.7001,8.6262,8.6934,593200.0
2008-01-10 11:00:00,12.94,12.94,12.88,12.91,246000.0,8.6934,8.6934,8.6531,8.6732,246000.0
2008-01-10 11:05:00,12.92,13.02,12.92,13.01,429600.0,8.68,8.7471,8.68,8.7404,429600.0
2008-01-10 11:10:00,13.01,13.06,13.0,13.04,418400.0,8.7404,8.774,8.7337,8.7606,418400.0
2008-01-10 11:15:00,13.04,13.14,13.04,13.1,351200.0,8.7606,8.8278,8.7606,8.8009,351200.0
2008-01-10 11:20:00,13.1,13.14,13.06,13.11,267200.0,8.8009,8.8278,8.774,8.8076,267200.0
2008-01-10 11:25:00,13.11,13.12,13.04,13.06,345200.0,8.8076,8.8143,8.7606,8.774,345200.0
2008-01-10 11:30:00,13.05,13.09,13.0,13.01,601600.0,8.7673,8.7942,8.7337,8.7404,601600.0
2008-01-10 11:35:00,13.01,13.03,13.0,13.02,579600.0,8.7404,8.7539,8.7337,8.7471,579600.0
2008-01-10 11:40:00,13.01,13.02,12.98,12.99,197200.0,8.7404,8.7471,8.7203,8.727,197200.0
2008-01-10 11:45:00,12.99,13.01,12.98,13.0,128800.0,8.727,8.7404,8.7203,8.7337,128800.0
2008-01-10 11:50:00,13.0,13.06,13.0,13.05,271600.0,8.7337,8.774,8.7337,8.7673,271600.0
2008-01-10 11:55:00,13.05,13.11,13.04,13.11,251200.0,8.7673,8.8076,8.7606,8.8076,251200.0
2008-01-10 12:00:00,13.11,13.13,13.05,13.11,280000.0,8.8076,8.821,8.7673,8.8076,280000.0
2008-01-10 12:05:00,13.11,13.12,13.08,13.11,548400.0,8.8076,8.8143,8.7874,8.8076,548400.0
2008-01-10 12:10:00,13.12,13.12,13.06,13.08,199600.0,8.8143,8.8143,8.774,8.7874,199600.0
2008-01-10 12:15:00,13.08,13.14,13.05,13.11,593600.0,8.7874,8.8278,8.7673,8.8076,593600.0
2008-01-10 12:20:00,13.11,13.29,13.11,13.21,818400.0,8.8076,8.9285,8.8076,8.8748,818400.0
2008-01-10 12:25:00,13.21,13.24,13.15,13.15,292000.0,8.8748,8.8949,8.8345,8.8345,292000.0
2008-01-10 12:30:00,13.15,13.22,13.14,13.16,268000.0,8.8345,8.8815,8.8278,8.8412,268000.0
2008-01-10 12:35:00,13.16,13.19,13.15,13.17,415600.0,8.8412,8.8613,8.8345,8.8479,415600.0
2008-01-10 12:40:00,13.16,13.17,13.12,13.13,450800.0,8.8412,8.8479,8.8143,8.821,450800.0
2008-01-10 12:45:00,13.13,13.14,13.09,13.11,484800.0,8.821,8.8278,8.7942,8.8076,484800.0
2008-01-10 12:50:00,13.12,13.15,13.09,13.14,471200.0,8.8143,8.8345,8.7942,8.8278,471200.0
2008-01-10 12:55:00,13.14,13.2,13.13,13.19,391200.0,8.8278,8.8681,8.821,8.8613,391200.0
2008-01-10 13:00:00,13.19,13.24,13.15,13.22,383600.0,8.8613,8.8949,8.8345,8.8815,383600.0
2008-01-10 13:05:00,13.22,13.24,13.14,13.18,511200.0,8.8815,8.8949,8.8278,8.8546,511200.0
2008-01-10 13:10:00,13.17,13.21,13.14,13.2,217600.0,8.8479,8.8748,8.8278,8.8681,217600.0
2008-01-10 13:15:00,13.2,13.25,13.19,13.2,408800.0,8.8681,8.9017,8.8613,8.8681,408800.0
2008-01-10 13:20:00,13.2,13.25,13.19,13.24,417600.0,8.8681,8.9017,8.8613,8.8949,417600.0
2008-01-10 13:25:00,13.24,13.26,13.22,13.22,416000.0,8.8949,8.9084,8.8815,8.8815,416000.0
2008-01-10 13:30:00,13.23,13.23,13.19,13.2,277600.0,8.8882,8.8882,8.8613,8.8681,277600.0
2008-01-10 13:35:00,13.2,13.21,13.17,13.2,358400.0,8.8681,8.8748,8.8479,8.8681,358400.0
2008-01-10 13:40:00,13.2,13.25,13.19,13.24,317200.0,8.8681,8.9017,8.8613,8.8949,317200.0
2008-01-10 13:45:00,13.25,13.25,13.18,13.18,249600.0,8.9017,8.9017,8.8546,8.8546,249600.0
2008-01-10 13:50:00,13.18,13.18,13.03,13.09,330000.0,8.8546,8.8546,8.7539,8.7942,330000.0
2008-01-10 13:55:00,13.09,13.15,13.06,13.14,200000.0,8.7942,8.8345,8.774,8.8278,200000.0
2008-01-10 14:00:00,13.14,13.15,13.05,13.12,504800.0,8.8278,8.8345,8.7673,8.8143,504800.0
2008-01-10 14:05:00,13.12,13.14,13.06,13.13,354400.0,8.8143,8.8278,8.774,8.821,354400.0
2008-01-10 14:10:00,13.13,13.2,13.13,13.17,231600.0,8.821,8.8681,8.821,8.8479,231600.0
2008-01-10 14:15:00,13.17,13.24,13.13,13.22,420400.0,8.8479,8.8949,8.821,8.8815,420400.0
2008-01-10 14:20:00,13.22,13.23,13.05,13.09,715600.0,8.8815,8.8882,8.7673,8.7942,715600.0
2008-01-10 14:25:00,13.1,13.11,12.96,13.03,667200.0,8.8009,8.8076,8.7068,8.7539,667200.0
2008-01-10 14:30:00,13.08,13.11,13.0,13.03,728800.0,8.7874,8.8076,8.7337,8.7539,728800.0
2008-01-10 14:35:00,13.03,13.14,13.0,13.03,526400.0,8.7539,8.8278,8.7337,8.7539,526400.0
2008-01-10 14:40:00,13.03,13.1,13.03,13.1,502000.0,8.7539,8.8009,8.7539,8.8009,502000.0
2008-01-10 14:45:00,13.09,13.1,13.05,13.06,243200.0,8.7942,8.8009,8.7673,8.774,243200.0
2008-01-10 14:50:00,13.06,13.06,13.03,13.03,297600.0,8.774,8.774,8.7539,8.7539,297600.0
2008-01-10 14:55:00,13.03,13.05,13.02,13.03,785600.0,8.7539,8.7673,8.7471,8.7539,785600.0
2008-01-10 15:00:00,13.03,13.05,13.01,13.05,633600.0,8.7539,8.7673,8.7404,8.7673,633600.0
2008-01-10 15:05:00,13.05,13.15,13.05,13.14,370400.0,8.7673,8.8345,8.7673,8.8278,370400.0
2008-01-10 15:10:00,13.14,13.15,13.1,13.13,341600.0,8.8278,8.8345,8.8009,8.821,341600.0
2008-01-10 15:15:00,13.13,13.15,13.11,13.15,546000.0,8.821,8.8345,8.8076,8.8345,546000.0
2008-01-10 15:20:00,13.14,13.16,13.13,13.15,379200.0,8.8278,8.8412,8.821,8.8345,379200.0
2008-01-10 15:25:00,13.15,13.23,13.14,13.22,491600.0,8.8345,8.8882,8.8278,8.8815,491600.0
2008-01-10 15:30:00,13.22,13.29,13.21,13.22,634000.0,8.8815,8.9285,8.8748,8.8815,634000.0
2008-01-10 15:35:00,13.22,13.22,13.11,13.11,466800.0,8.8815,8.8815,8.8076,8.8076,466800.0
2008-01-10 15:40:00,13.11,13.16,13.08,13.12,541600.0,8.8076,8.8412,8.7874,8.8143,541600.0
2008-01-10 15:45:00,13.12,13.14,13.1,13.12,445600.0,8.8143,8.8278,8.8009,8.8143,445600.0
2008-01-10 15:50:00,13.11,13.12,13.06,13.08,443600.0,8.8076,8.8143,8.774,8.7874,443600.0
2008-01-10 15:55:00,13.07,13.11,12.88,13.06,1290800.0,8.7807,8.8076,8.6531,8.774,1290800.0
2008-01-11 09:30:00,13.0,13.06,12.97,13.04,348800.0,8.7337,8.774,8.7135,8.7606,348800.0
2008-01-11 09:35:00,13.04,13.07,12.95,13.05,297200.0,8.7606,8.7807,8.7001,8.7673,297200.0
2008-01-11 09:40:00,13.05,13.15,13.05,13.13,283600.0,8.7673,8.8345,8.7673,8.821,283600.0
2008-01-11 09:45:00,13.14,13.28,13.12,13.28,152800.0,8.8278,8.9218,8.8143,8.9218,152800.0
2008-01-11 09:50:00,13.28,13.38,13.2,13.33,1210400.0,8.9218,8.989,8.8681,8.9554,1210400.0
2008-01-11 09:55:00,13.33,13.33,13.25,13.31,635600.0,8.9554,8.9554,8.9017,8.942,635600.0
2008-01-11 10:00:00,13.31,13.31,13.26,13.27,362800.0,8.942,8.942,8.9084,8.9151,362800.0
2008-01-11 10:05:00,13.27,13.27,13.09,13.09,1156400.0,8.9151,8.9151,8.7942,8.7942,1156400.0
2008-01-11 10:10:00,13.09,13.15,13.08,13.1,245600.0,8.7942,8.8345,8.7874,8.8009,245600.0
2008-01-11 10:15:00,13.1,13.18,13.1,13.17,191600.0,8.8009,8.8546,8.8009,8.8479,191600.0
2008-01-11 10:20:00,13.17,13.2,13.14,13.18,204000.0,8.8479,8.8681,8.8278,8.8546,204000.0
2008-01-11 10:25:00,13.18,13.2,13.14,13.16,276400.0,8.8546,8.8681,8.8278,8.8412,276400.0
2008-01-11 10:30:00,13.16,13.16,13.11,13.15,341600.0,8.8412,8.8412,8.8076,8.8345,341600.0
2008-01-11 10:35:00,13.15,13.19,13.15,13.18,358800.0,8.8345,8.8613,8.8345,8.8546,358800.0
2008-01-11 10:40:00,13.19,13.2,13.17,13.18,166800.0,8.8613,8.8681,8.8479,8.8546,166800.0
2008-01-11 10:45:00,13.18,13.25,13.18,13.25,224800.0,8.8546,8.9017,8.8546,8.9017,224800.0
2008-01-11 10:50:00,13.25,13.29,13.24,13.29,245600.0,8.9017,8.9285,8.8949,8.9285,245600.0
2008-01-11 10:55:00,13.29,13.3,13.26,13.29,173200.0,8.9285,8.9352,8.9084,8.9285,173200.0
2008-01-11 11:00:00,13.29,13.3,13.23,13.24,324400.0,8.9285,8.9352,8.8882,8.8949,324400.0
2008-01-11 11:05:00,13.24,13.26,13.17,13.21,310800.0,8.8949,8.9084,8.8479,8.8748,310800.0
2008-01-11 11:10:00,13.21,13.22,13.17,13.18,177200.0,8.8748,8.8815,8.8479,8.8546,177200.0
2008-01-11 11:15:00,13.18,13.2,13.15,13.15,280800.0,8.8546,8.8681,8.8345,8.8345,280800.0
2008-01-11 11:20:00,13.15,13.16,13.11,13.11,99200.0,8.8345,8.8412,8.8076,8.8076,99200.0
2008-01-11 11:25:00,13.11,13.12,13.06,13.08,203200.0,8.8076,8.8143,8.774,8.7874,203200.0
2008-01-11 11:30:00,13.08,13.15,13.07,13.13,238800.0,8.7874,8.8345,8.7807,8.821,238800.0
2008-01-11 11:35:00,13.14,13.18,13.1,13.1,97200.0,8.8278,8.8546,8.8009,8.8009,97200.0
2008-01-11 11:40:00,13.1,13.11,13.06,13.08,118800.0,8.8009,8.8076,8.774,8.7874,118800.0
2008-01-11 11:45:00,13.09,13.12,13.06,13.11,169200.0,8.7942,8.8143,8.774,8.8076,169200.0
2008-01-11 11:50:00,13.12,13.13,13.07,13.07,108800.0,8.8143,8.821,8.7807,8.7807,108800.0
2008-01-11 11:55:00,13.07,13.09,13.04,13.09,242400.0,8.7807,8.7942,8.7606,8.7942,242400.0
2008-01-11 12:00:00,13.09,13.09,13.06,13.07,276000.0,8.7942,8.7942,8.774,8.7807,276000.0
2008-01-11 12:05:00,13.07,13.11,13.06,13.09,302400.0,8.7807,8.8076,8.774,8.7942,302400.0
2008-01-11 12:10:00,13.09,13.11,13.08,13.11,156400.0,8.7942,8.8076,8.7874,8.8076,156400.0
2008-01-11 12:15:00,13.11,13.15,13.1,13.1,266400.0,8.8076,8.8345,8.8009,8.8009,266400.0
2008-01-11 12:20:00,13.1,13.15,13.1,13.11,170800.0,8.8009,8.8345,8.8009,8.8076,170800.0
2008-01-11 12:25:00,13.12,13.16,13.11,13.15,141600.0,8.8143,8.8412,8.8076,8.8345,141600.0
2008-01-11 12:30:00,13.15,13.18,13.12,13.13,120000.0,8.8345,8.8546,8.8143,8.821,120000.0
2008-01-11 12:35:00,13.12,13.15,13.12,13.13,102400.0,8.8143,8.8345,8.8143,8.821,102400.0
2008-01-11 12:40:00,13.13,13.13,13.11,13.12,124800.0,8.821,8.821,8.8076,8.8143,124800.0
2008-01-11 12:45:00,13.12,13.15,13.11,13.14,146800.0,8.8143,8.8345,8.8076,8.8278,146800.0
2008-01-11 12:50:00,13.15,13.17,13.13,13.15,78800.0,8.8345,8.8479,8.821,8.8345,78800.0
2008-01-11 12:55:00,13.16,13.17,13.13,13.14,79600.0,8.8412,8.8479,8.821,8.8278,79600.0
2008-01-11 13:00:00,13.14,13.15,13.1,13.1,121200.0,8.8278,8.8345,8.8009,8.8009,121200.0
2008-01-11 13:05:00,13.1,13.12,13.08,13.09,210400.0,8.8009,8.8143,8.7874,8.7942,210400.0
2008-01-11 13:10:00,13.09,13.1,13.07,13.07,126000.0,8.7942,8.8009,8.7807,8.7807,126000.0
2008-01-11 13:15:00,13.07,13.08,13.03,13.05,79200.0,8.7807,8.7874,8.7539,8.7673,79200.0
2008-01-11 13:20:00,13.05,13.06,13.01,13.04,217600.0,8.7673,8.774,8.7404,8.7606,217600.0
2008-01-11 13:25:00,13.04,13.1,13.04,13.06,131200.0,8.7606,8.8009,8.7606,8.774,131200.0
2008-01-11 13:30:00,13.06,13.06,13.03,13.03,86800.0,8.774,8.774,8.7539,8.7539,86800.0
2008-01-11 13:35:00,13.03,13.05,13.0,13.03,250400.0,8.7539,8.7673,8.7337,8.7539,250400.0
2008-01-11 13:40:00,13.03,13.13,12.97,12.98,641200.0,8.7539,8.821,8.7135,8.7203,641200.0
2008-01-11 13:45:00,12.99,12.99,12.9,12.92,212800.0,8.727,8.727,8.6665,8.68,212800.0
2008-01-11 13:50:00,12.91,13.0,12.91,12.99,91600.0,8.6732,8.7337,8.6732,8.727,91600.0
2008-01-11 13:55:00,12.99,13.0,12.9,12.9,131600.0,8.727,8.7337,8.6665,8.6665,131600.0
2008-01-11 14:00:00,12.9,12.97,12.9,12.94,141600.0,8.6665,8.7135,8.6665,8.6934,141600.0
2008-01-11 14:05:00,12.94,12.98,12.92,12.95,241200.0,8.6934,8.7203,8.68,8.7001,241200.0
2008-01-11 14:10:00,12.95,12.97,12.94,12.96,134000.0,8.7001,8.7135,8.6934,8.7068,134000.0
2008-01-11 14:15:00,12.97,13.03,12.96,13.0,120400.0,8.7135,8.7539,8.7068,8.7337,120400.0
2008-01-11 14:20:00,13.0,13.04,12.96,12.96,101600.0,8.7337,8.7606,8.7068,8.7068,101600.0
2008-01-11 14:25:00,12.97,13.03,12.96,13.0,232800.0,8.7135,8.7539,8.7068,8.7337,232800.0
2008-01-11 14:30:00,13.0,13.03,12.97,13.01,181600.0,8.7337,8.7539,8.7135,8.7404,181600.0
2008-01-11 14:35:00,13.02,13.05,13.01,13.03,199200.0,8.7471,8.7673,8.7404,8.7539,199200.0
2008-01-11 14:40:00,13.04,13.06,13.03,13.05,146400.0,8.7606,8.774,8.7539,8.7673,146400.0
2008-01-11 14:45:00,13.05,13.06,12.98,12.99,194400.0,8.7673,8.774,8.7203,8.727,194400.0
2008-01-11 14:50:00,12.98,12.99,12.94,12.97,257200.0,8.7203,8.727,8.6934,8.7135,257200.0
2008-01-11 14:55:00,12.97,13.03,12.96,13.01,186000.0,8.7135,8.7539,8.7068,8.7404,186000.0
2008-01-11 15:00:00,13.01,13.01,12.96,12.99,160800.0,8.7404,8.7404,8.7068,8.727,160800.0
2008-01-11 15:05:00,12.99,13.02,12.97,13.0,183200.0,8.727,8.7471,8.7135,8.7337,183200.0
2008-01-11 15:10:00,13.0,13.0,12.93,12.94,235200.0,8.7337,8.7337,8.6867,8.6934,235200.0
2008-01-11 15:15:00,12.95,13.01,12.94,12.98,279200.0,8.7001,8.7404,8.6934,8.7203,279200.0
2008-01-11 15:20:00,12.98,13.03,12.96,13.01,273200.0,8.7203,8.7539,8.7068,8.7404,273200.0
2008-01-11 15:25:00,13.02,13.07,13.01,13.04,253600.0,8.7471,8.7807,8.7404,8.7606,253600.0
2008-01-11 15:30:00,13.04,13.06,13.01,13.04,231200.0,8.7606,8.774,8.7404,8.7606,231200.0
2008-01-11 15:35:00,13.04,13.06,13.01,13.06,182400.0,8.7606,8.774,8.7404,8.774,182400.0
2008-01-11 15:40:00,13.06,13.06,13.01,13.02,231200.0,8.774,8.774,8.7404,8.7471,231200.0
2008-01-11 15:45:00,13.02,13.05,13.01,13.05,247600.0,8.7471,8.7673,8.7404,8.7673,247600.0
2008-01-11 15:50:00,13.06,13.07,13.04,13.05,332800.0,8.774,8.7807,8.7606,8.7673,332800.0
2008-01-11 15:55:00,13.05,13.06,13.03,13.04,376400.0,8.7673,8.774,8.7539,8.7606,376400.0
2008-01-14 09:30:00,13.09,13.49,13.07,13.31,580800.0,8.7942,9.0629,8.7807,8.942,580800.0
2008-01-14 09:35:00,13.29,13.37,13.29,13.36,268000.0,8.9285,8.9823,8.9285,8.9756,268000.0
2008-01-14 09:40:00,13.36,13.37,13.12,13.18,168000.0,8.9756,8.9823,8.8143,8.8546,168000.0
2008-01-14 09:45:00,13.19,13.28,13.13,13.19,196000.0,8.8613,8.9218,8.821,8.8613,196000.0
2008-01-14 09:50:00,13.19,13.22,13.15,13.15,92400.0,8.8613,8.8815,8.8345,8.8345,92400.0
2008-01-14 09:55:00,13.15,13.24,13.14,13.15,139600.0,8.8345,8.8949,8.8278,8.8345,139600.0
2008-01-14 10:00:00,13.15,13.21,13.14,13.19,317200.0,8.8345,8.8748,8.8278,8.8613,317200.0
2008-01-14 10:05:00,13.18,13.19,13.15,13.19,194000.0,8.8546,8.8613,8.8345,8.8613,194000.0
2008-01-14 10:10:00,13.19,13.22,13.18,13.22,166400.0,8.8613,8.8815,8.8546,8.8815,166400.0
2008-01-14 10:15:00,13.22,13.28,13.19,13.28,146800.0,8.8815,8.9218,8.8613,8.9218,146800.0
2008-01-14 10:20:00,13.28,13.33,13.27,13.31,132800.0,8.9218,8.9554,8.9151,8.942,132800.0
2008-01-14 10:25:00,13.31,13.31,13.28,13.31,206800.0,8.942,8.942,8.9218,8.942,206800.0
2008-01-14 10:30:00,13.31,13.33,13.3,13.33,359200.0,8.942,8.9554,8.9352,8.9554,359200.0
2008-01-14 10:35:00,13.33,13.34,13.3,13.32,158000.0,8.9554,8.9621,8.9352,8.9487,158000.0
2008-01-14 10:40:00,13.32,13.34,13.3,13.32,271200.0,8.9487,8.9621,8.9352,8.9487,271200.0
2008-01-14 10:45:00,13.33,13.35,13.32,13.32,126000.0,8.9554,8.9688,8.9487,8.9487,126000.0
2008-01-14 10:50:00,13.32,13.32,13.3,13.31,257600.0,8.9487,8.9487,8.9352,8.942,257600.0
2008-01-14 10:55:00,13.31,13.39,13.3,13.38,162400.0,8.942,8.9957,8.9352,8.989,162400.0
2008-01-14 11:00:00,13.39,13.41,13.38,13.39,300800.0,8.9957,9.0091,8.989,8.9957,300800.0
2008-01-14 11:05:00,13.39,13.45,13.38,13.45,252400.0,8.9957,9.036,8.989,9.036,252400.0
2008-01-14 11:10:00,13.45,13.45,13.43,13.43,138800.0,9.036,9.036,9.0226,9.0226,138800.0
2008-01-14 11:15:00,13.43,13.47,13.43,13.46,382000.0,9.0226,9.0495,9.0226,9.0427,382000.0
2008-01-14 11:20:00,13.46,13.47,13.43,13.44,282800.0,9.0427,9.0495,9.0226,9.0293,282800.0
2008-01-14 11:25:00,13.44,13.49,13.43,13.49,195600.0,9.0293,9.0629,9.0226,9.0629,195600.0
2008-01-14 11:30:00,13.49,13.49,13.43,13.44,156400.0,9.0629,9.0629,9.0226,9.0293,156400.0
2008-01-14 11:35:00,13.45,13.49,13.43,13.46,362800.0,9.036,9.0629,9.0226,9.0427,362800.0
2008-01-14 11:40:00,13.47,13.48,13.44,13.44,101200.0,9.0495,9.0562,9.0293,9.0293,101200.0
2008-01-14 11:45:00,13.44,13.44,13.35,13.39,178000.0,9.0293,9.0293,8.9688,8.9957,178000.0
2008-01-14 11:50:00,13.38,13.42,13.37,13.38,100000.0,8.989,9.0159,8.9823,8.989,100000.0
2008-01-14 11:55:00,13.37,13.38,13.37,13.37,51200.0,8.9823,8.989,8.9823,8.9823,51200.0
2008-01-14 12:00:00,13.37,13.38,13.34,13.34,76400.0,8.9823,8.989,8.9621,8.9621,76400.0
2008-01-14 12:05:00,13.34,13.35,13.27,13.28,142800.0,8.9621,8.9688,8.9151,8.9218,142800.0
2008-01-14 12:10:00,13.28,13.29,13.24,13.26,137600.0,8.9218,8.9285,8.8949,8.9084,137600.0
2008-01-14 12:15:00,13.26,13.27,13.24,13.27,60400.0,8.9084,8.9151,8.8949,8.9151,60400.0
2008-01-14 12:20:00,13.28,13.28,13.24,13.26,68000.0,8.9218,8.9218,8.8949,8.9084,68000.0
2008-01-14 12:25:00,13.26,13.26,13.24,13.24,98800.0,8.9084,8.9084,8.8949,8.8949,98800.0
2008-01-14 12:30:00,13.24,13.24,13.22,13.23,76000.0,8.8949,8.8949,8.8815,8.8882,76000.0
2008-01-14 12:35:00,13.23,13.26,13.22,13.25,100000.0,8.8882,8.9084,8.8815,8.9017,100000.0
2008-01-14 12:40:00,13.25,13.26,13.23,13.24,110000.0,8.9017,8.9084,8.8882,8.8949,110000.0
2008-01-14 12:45:00,13.24,13.3,13.24,13.29,101200.0,8.8949,8.9352,8.8949,8.9285,101200.0
2008-01-14 12:50:00,13.3,13.33,13.27,13.32,313600.0,8.9352,8.9554,8.9151,8.9487,313600.0
2008-01-14 12:55:00,13.33,13.34,13.29,13.33,90000.0,8.9554,8.9621,8.9285,8.9554,90000.0
2008-01-14 13:00:00,13.34,13.36,13.33,13.34,51200.0,8.9621,8.9756,8.9554,8.9621,51200.0
2008-01-14 13:05:00,13.34,13.34,13.3,13.33,72800.0,8.9621,8.9621,8.9352,8.9554,72800.0
2008-01-14 13:10:00,13.33,13.34,13.28,13.31,69200.0,8.9554,8.9621,8.9218,8.942,69200.0
2008-01-14 13:15:00,13.31,13.31,13.27,13.31,81200.0,8.942,8.942,8.9151,8.942,81200.0
2008-01-14 13:20:00,13.31,13.33,13.31,13.33,46800.0,8.942,8.9554,8.942,8.9554,46800.0
2008-01-14 13:25:00,13.33,13.4,13.3,13.31,262800.0,8.9554,9.0024,8.9352,8.942,262800.0
2008-01-14 13:30:00,13.31,13.38,13.31,13.34,175200.0,8.942,8.989,8.942,8.9621,175200.0
2008-01-14 13:35:00,13.35,13.4,13.33,13.36,118400.0,8.9688,9.0024,8.9554,8.9756,118400.0
2008-01-14 13:40:00,13.36,13.39,13.33,13.36,96000.0,8.9756,8.9957,8.9554,8.9756,96000.0
2008-01-14 13:45:00,13.36,13.41,13.36,13.39,84400.0,8.9756,9.0091,8.9756,8.9957,84400.0
2008-01-14 13:50:00,13.38,13.41,13.36,13.4,140000.0,8.989,9.0091,8.9756,9.0024,140000.0
2008-01-14 13:55:00,13.4,13.42,13.38,13.4,154400.0,9.0024,9.0159,8.989,9.0024,154400.0
2008-01-14 14:00:00,13.39,13.4,13.37,13.39,82400.0,8.9957,9.0024,8.9823,8.9957,82400.0
2008-01-14 14:05:00,13.38,13.39,13.37,13.39,106800.0,8.989,8.9957,8.9823,8.9957,106800.0
2008-01-14 14:10:00,13.38,13.39,13.36,13.37,55600.0,8.989,8.9957,8.9756,8.9823,55600.0
2008-01-14 14:15:00,13.37,13.37,13.31,13.34,89600.0,8.9823,8.9823,8.942,8.9621,89600.0
2008-01-14 14:20:00,13.34,13.38,13.33,13.38,86400.0,8.9621,8.989,8.9554,8.989,86400.0
2008-01-14 14:25:00,13.38,13.4,13.38,13.4,138400.0,8.989,9.0024,8.989,9.0024,138400.0
2008-01-14 14:30:00,13.4,13.43,13.4,13.42,107600.0,9.0024,9.0226,9.0024,9.0159,107600.0
2008-01-14 14:35:00,13.42,13.44,13.41,13.43,127200.0,9.0159,9.0293,9.0091,9.0226,127200.0
2008-01-14 14:40:00,13.43,13.45,13.38,13.4,239200.0,9.0226,9.036,8.989,9.0024,239200.0
2008-01-14 14:45:00,13.42,13.42,13.4,13.41,124000.0,9.0159,9.0159,9.0024,9.0091,124000.0
2008-01-14 14:50:00,13.41,13.44,13.38,13.4,250800.0,9.0091,9.0293,8.989,9.0024,250800.0
2008-01-14 14:55:00,13.4,13.43,13.4,13.43,127600.0,9.0024,9.0226,9.0024,9.0226,127600.0
2008-01-14 15:00:00,13.43,13.44,13.38,13.39,252800.0,9.0226,9.0293,8.989,8.9957,252800.0
2008-01-14 15:05:00,13.39,13.43,13.39,13.42,154800.0,8.9957,9.0226,8.9957,9.0159,154800.0
2008-01-14 15:10:00,13.42,13.43,13.38,13.38,112000.0,9.0159,9.0226,8.989,8.989,112000.0
2008-01-14 15:15:00,13.38,13.4,13.38,13.39,144800.0,8.989,9.0024,8.989,8.9957,144800.0
2008-01-14 15:20:00,13.39,13.39,13.36,13.38,111600.0,8.9957,8.9957,8.9756,8.989,111600.0
2008-01-14 15:25:00,13.38,13.43,13.38,13.43,156000.0,8.989,9.0226,8.989,9.0226,156000.0
2008-01-14 15:30:00,13.43,13.44,13.4,13.44,258000.0,9.0226,9.0293,9.0024,9.0293,258000.0
2008-01-14 15:35:00,13.44,13.45,13.42,13.44,189600.0,9.0293,9.036,9.0159,9.0293,189600.0
2008-01-14 15:40:00,13.44,13.46,13.41,13.43,246800.0,9.0293,9.0427,9.0091,9.0226,246800.0
2008-01-14 15:45:00,13.44,13.45,13.38,13.38,217200.0,9.0293,9.036,8.989,8.989,217200.0
2008-01-14 15:50:00,13.38,13.43,13.38,13.41,245600.0,8.989,9.0226,8.989,9.0091,245600.0
2008-01-14 15:55:00,13.42,13.43,13.39,13.41,247200.0,9.0159,9.0226,8.9957,9.0091,247200.0
2008-01-15 09:30:00,13.36,13.36,13.1,13.19,598800.0,8.9756,8.9756,8.8009,8.8613,598800.0
2008-01-15 09:35:00,13.19,13.21,13.15,13.18,313200.0,8.8613,8.8748,8.8345,8.8546,313200.0
2008-01-15 09:40:00,13.19,13.25,13.18,13.25,218000.0,8.8613,8.9017,8.8546,8.9017,218000.0
2008-01-15 09:45:00,13.24,13.28,13.18,13.2,311600.0,8.8949,8.9218,8.8546,8.8681,311600.0
2008-01-15 09:50:00,13.18,13.22,13.17,13.19,131200.0,8.8546,8.8815,8.8479,8.8613,131200.0
2008-01-15 09:55:00,13.19,13.23,13.17,13.18,334000.0,8.8613,8.8882,8.8479,8.8546,334000.0
2008-01-15 10:00:00,13.18,13.24,13.16,13.23,317600.0,8.8546,8.8949,8.8412,8.8882,317600.0
2008-01-15 10:05:00,13.23,13.32,13.21,13.21,340000.0,8.8882,8.9487,8.8748,8.8748,340000.0
2008-01-15 10:10:00,13.22,13.22,13.16,13.18,150400.0,8.8815,8.8815,8.8412,8.8546,150400.0
2008-01-15 10:15:00,13.17,13.18,13.11,13.12,236000.0,8.8479,8.8546,8.8076,8.8143,236000.0
2008-01-15 10:20:00,13.12,13.13,13.08,13.08,185200.0,8.8143,8.821,8.7874,8.7874,185200.0
2008-01-15 10:25:00,13.08,13.09,13.0,13.04,282000.0,8.7874,8.7942,8.7337,8.7606,282000.0
2008-01-15 10:30:00,13.04,13.06,13.0,13.05,331600.0,8.7606,8.774,8.7337,8.7673,331600.0
2008-01-15 10:35:00,13.05,13.05,13.01,13.04,345600.0,8.7673,8.7673,8.7404,8.7606,345600.0
2008-01-15 10:40:00,13.04,13.05,12.75,12.78,380000.0,8.7606,8.7673,8.5657,8.5859,380000.0
2008-01-15 10:45:00,12.78,12.83,12.68,12.76,746800.0,8.5859,8.6195,8.5187,8.5725,746800.0
2008-01-15 10:50:00,12.77,12.82,12.74,12.81,275200.0,8.5792,8.6128,8.559,8.6061,275200.0
2008-01-15 10:55:00,12.81,12.86,12.79,12.8,420400.0,8.6061,8.6396,8.5926,8.5993,420400.0
2008-01-15 11:00:00,12.8,12.83,12.8,12.81,108400.0,8.5993,8.6195,8.5993,8.6061,108400.0
2008-01-15 11:05:00,12.81,12.85,12.81,12.81,83600.0,8.6061,8.6329,8.6061,8.6061,83600.0
2008-01-15 11:10:00,12.81,12.84,12.8,12.81,98800.0,8.6061,8.6262,8.5993,8.6061,98800.0
2008-01-15 11:15:00,12.81,12.85,12.8,12.83,110800.0,8.6061,8.6329,8.5993,8.6195,110800.0
2008-01-15 11:20:00,12.84,12.84,12.72,12.74,120400.0,8.6262,8.6262,8.5456,8.559,120400.0
2008-01-15 11:25:00,12.73,12.75,12.73,12.74,46800.0,8.5523,8.5657,8.5523,8.559,46800.0
2008-01-15 11:30:00,12.74,12.84,12.74,12.83,108000.0,8.559,8.6262,8.559,8.6195,108000.0
2008-01-15 11:35:00,12.83,12.85,12.81,12.84,98800.0,8.6195,8.6329,8.6061,8.6262,98800.0
2008-01-15 11:40:00,12.85,12.85,12.73,12.75,176000.0,8.6329,8.6329,8.5523,8.5657,176000.0
2008-01-15 11:45:00,12.76,12.77,12.73,12.77,78800.0,8.5725,8.5792,8.5523,8.5792,78800.0
2008-01-15 11:50:00,12.76,12.77,12.74,12.76,169600.0,8.5725,8.5792,8.559,8.5725,169600.0
2008-01-15 11:55:00,12.76,12.77,12.75,12.76,119600.0,8.5725,8.5792,8.5657,8.5725,119600.0
2008-01-15 12:00:00,12.76,12.76,12.75,12.76,128400.0,8.5725,8.5725,8.5657,8.5725,128400.0
2008-01-15 12:05:00,12.75,12.79,12.75,12.77,138800.0,8.5657,8.5926,8.5657,8.5792,138800.0
2008-01-15 12:10:00,12.77,12.79,12.76,12.79,95600.0,8.5792,8.5926,8.5725,8.5926,95600.0
2008-01-15 12:15:00,12.78,12.81,12.77,12.77,57600.0,8.5859,8.6061,8.5792,8.5792,57600.0
2008-01-15 12:20:00,12.77,12.82,12.76,12.79,108400.0,8.5792,8.6128,8.5725,8.5926,108400.0
2008-01-15 12:25:00,12.79,12.79,12.72,12.73,177600.0,8.5926,8.5926,8.5456,8.5523,177600.0
2008-01-15 12:30:00,12.74,12.75,12.64,12.71,156400.0,8.559,8.5657,8.4918,8.5389,156400.0
2008-01-15 12:35:00,12.71,12.75,12.7,12.74,102400.0,8.5389,8.5657,8.5322,8.559,102400.0
2008-01-15 12:40:00,12.74,12.78,12.74,12.76,117200.0,8.559,8.5859,8.559,8.5725,117200.0
2008-01-15 12:45:00,12.76,12.78,12.76,12.78,100400.0,8.5725,8.5859,8.5725,8.5859,100400.0
2008-01-15 12:50:00,12.77,12.79,12.77,12.77,41200.0,8.5792,8.5926,8.5792,8.5792,41200.0
2008-01-15 12:55:00,12.78,12.78,12.76,12.77,110400.0,8.5859,8.5859,8.5725,8.5792,110400.0
2008-01-15 13:00:00,12.77,12.79,12.72,12.79,74000.0,8.5792,8.5926,8.5456,8.5926,74000.0
2008-01-15 13:05:00,12.79,12.83,12.79,12.83,126800.0,8.5926,8.6195,8.5926,8.6195,126800.0
2008-01-15 13:10:00,12.82,12.85,12.81,12.82,157200.0,8.6128,8.6329,8.6061,8.6128,157200.0
2008-01-15 13:15:00,12.82,12.84,12.81,12.83,86400.0,8.6128,8.6262,8.6061,8.6195,86400.0
2008-01-15 13:20:00,12.83,12.83,12.75,12.75,151600.0,8.6195,8.6195,8.5657,8.5657,151600.0
2008-01-15 13:25:00,12.75,12.75,12.73,12.74,77600.0,8.5657,8.5657,8.5523,8.559,77600.0
2008-01-15 13:30:00,12.74,12.75,12.73,12.74,79200.0,8.559,8.5657,8.5523,8.559,79200.0
2008-01-15 13:35:00,12.74,12.82,12.74,12.81,146000.0,8.559,8.6128,8.559,8.6061,146000.0
2008-01-15 13:40:00,12.81,12.83,12.79,12.8,112000.0,8.6061,8.6195,8.5926,8.5993,112000.0
2008-01-15 13:45:00,12.79,12.8,12.77,12.78,62000.0,8.5926,8.5993,8.5792,8.5859,62000.0
2008-01-15 13:50:00,12.79,12.79,12.77,12.78,86000.0,8.5926,8.5926,8.5792,8.5859,86000.0
2008-01-15 13:55:00,12.78,12.8,12.77,12.79,119200.0,8.5859,8.5993,8.5792,8.5926,119200.0
2008-01-15 14:00:00,12.78,12.78,12.77,12.77,28000.0,8.5859,8.5859,8.5792,8.5792,28000.0
2008-01-15 14:05:00,12.77,12.78,12.76,12.77,162400.0,8.5792,8.5859,8.5725,8.5792,162400.0
2008-01-15 14:10:00,12.77,12.8,12.76,12.8,146000.0,8.5792,8.5993,8.5725,8.5993,146000.0
2008-01-15 14:15:00,12.79,12.79,12.75,12.77,133200.0,8.5926,8.5926,8.5657,8.5792,133200.0
2008-01-15 14:20:00,12.77,12.8,12.75,12.79,167200.0,8.5792,8.5993,8.5657,8.5926,167200.0
2008-01-15 14:25:00,12.79,12.79,12.71,12.75,236000.0,8.5926,8.5926,8.5389,8.5657,236000.0
2008-01-15 14:30:00,12.75,12.76,12.74,12.75,126400.0,8.5657,8.5725,8.559,8.5657,126400.0
2008-01-15 14:35:00,12.75,12.77,12.72,12.76,394800.0,8.5657,8.5792,8.5456,8.5725,394800.0
2008-01-15 14:40:00,12.76,12.77,12.74,12.77,166400.0,8.5725,8.5792,8.559,8.5792,166400.0
2008-01-15 14:45:00,12.77,12.77,12.7,12.72,132000.0,8.5792,8.5792,8.5322,8.5456,132000.0
2008-01-15 14:50:00,12.72,12.74,12.67,12.68,199200.0,8.5456,8.559,8.512,8.5187,199200.0
2008-01-15 14:55:00,12.68,12.7,12.67,12.67,140800.0,8.5187,8.5322,8.512,8.512,140800.0
2008-01-15 15:00:00,12.67,12.67,12.59,12.61,198400.0,8.512,8.512,8.4583,8.4717,198400.0
2008-01-15 15:05:00,12.6,12.62,12.59,12.61,126800.0,8.465,8.4784,8.4583,8.4717,126800.0
2008-01-15 15:10:00,12.6,12.63,12.58,12.61,118800.0,8.465,8.4851,8.4515,8.4717,118800.0
2008-01-15 15:15:00,12.62,12.63,12.58,12.62,591600.0,8.4784,8.4851,8.4515,8.4784,591600.0
2008-01-15 15:20:00,12.62,12.67,12.61,12.66,168000.0,8.4784,8.512,8.4717,8.5053,168000.0
2008-01-15 15:25:00,12.66,12.72,12.65,12.69,172000.0,8.5053,8.5456,8.4986,8.5254,172000.0
2008-01-15 15:30:00,12.69,12.7,12.67,12.69,152800.0,8.5254,8.5322,8.512,8.5254,152800.0
2008-01-15 15:35:00,12.69,12.73,12.69,12.72,306000.0,8.5254,8.5523,8.5254,8.5456,306000.0
2008-01-15 15:40:00,12.72,12.74,12.72,12.72,212400.0,8.5456,8.559,8.5456,8.5456,212400.0
2008-01-15 15:45:00,12.72,12.74,12.72,12.73,315600.0,8.5456,8.559,8.5456,8.5523,315600.0
2008-01-15 15:50:00,12.73,12.73,12.69,12.72,526400.0,8.5523,8.5523,8.5254,8.5456,526400.0
2008-01-15 15:55:00,12.72,12.72,12.68,12.69,443600.0,8.5456,8.5456,8.5187,8.5254,443600.0
2008-01-16 09:30:00,12.37,12.6,12.37,12.57,590400.0,8.3105,8.465,8.3105,8.4448,590400.0
2008-01-16 09:35:00,12.56,12.7,12.56,12.67,378400.0,8.4381,8.5322,8.4381,8.512,378400.0
2008-01-16 09:40:00,12.66,12.83,12.66,12.81,482000.0,8.5053,8.6195,8.5053,8.6061,482000.0
2008-01-16 09:45:00,12.8,12.88,12.78,12.79,802800.0,8.5993,8.6531,8.5859,8.5926,802800.0
2008-01-16 09:50:00,12.8,12.82,12.78,12.78,200400.0,8.5993,8.6128,8.5859,8.5859,200400.0
2008-01-16 09:55:00,12.78,12.79,12.68,12.68,221600.0,8.5859,8.5926,8.5187,8.5187,221600.0
2008-01-16 10:00:00,12.67,12.72,12.62,12.69,320000.0,8.512,8.5456,8.4784,8.5254,320000.0
2008-01-16 10:05:00,12.68,12.7,12.63,12.67,270800.0,8.5187,8.5322,8.4851,8.512,270800.0
2008-01-16 10:10:00,12.68,12.69,12.62,12.68,839600.0,8.5187,8.5254,8.4784,8.5187,839600.0
2008-01-16 10:15:00,12.67,12.69,12.65,12.67,211200.0,8.512,8.5254,8.4986,8.512,211200.0
2008-01-16 10:20:00,12.67,12.71,12.63,12.66,245600.0,8.512,8.5389,8.4851,8.5053,245600.0
2008-01-16 10:25:00,12.67,12.69,12.64,12.66,440400.0,8.512,8.5254,8.4918,8.5053,440400.0
2008-01-16 10:30:00,12.65,12.71,12.65,12.7,302000.0,8.4986,8.5389,8.4986,8.5322,302000.0
2008-01-16 10:35:00,12.71,12.72,12.68,12.69,143200.0,8.5389,8.5456,8.5187,8.5254,143200.0
2008-01-16 10:40:00,12.69,12.69,12.53,12.55,566400.0,8.5254,8.5254,8.4179,8.4314,566400.0
2008-01-16 10:45:00,12.54,12.54,12.44,12.46,398800.0,8.4247,8.4247,8.3575,8.3709,398800.0
2008-01-16 10:50:00,12.46,12.52,12.44,12.48,283600.0,8.3709,8.4112,8.3575,8.3844,283600.0
2008-01-16 10:55:00,12.48,12.51,12.47,12.49,152400.0,8.3844,8.4045,8.3776,8.3911,152400.0
2008-01-16 11:00:00,12.49,12.49,12.43,12.46,308800.0,8.3911,8.3911,8.3508,8.3709,308800.0
2008-01-16 11:05:00,12.46,12.52,12.44,12.5,176800.0,8.3709,8.4112,8.3575,8.3978,176800.0
2008-01-16 11:10:00,12.49,12.53,12.47,12.52,230400.0,8.3911,8.4179,8.3776,8.4112,230400.0
2008-01-16 11:15:00,12.51,12.51,12.47,12.49,149200.0,8.4045,8.4045,8.3776,8.3911,149200.0
2008-01-16 11:20:00,12.48,12.52,12.48,12.49,117600.0,8.3844,8.4112,8.3844,8.3911,117600.0
2008-01-16 11:25:00,12.49,12.52,12.48,12.5,173600.0,8.3911,8.4112,8.3844,8.3978,173600.0
2008-01-16 11:30:00,12.5,12.5,12.47,12.49,55200.0,8.3978,8.3978,8.3776,8.3911,55200.0
2008-01-16 11:35:00,12.49,12.53,12.47,12.49,238000.0,8.3911,8.4179,8.3776,8.3911,238000.0
2008-01-16 11:40:00,12.5,12.51,12.49,12.5,364800.0,8.3978,8.4045,8.3911,8.3978,364800.0
2008-01-16 11:45:00,12.5,12.53,12.5,12.51,194400.0,8.3978,8.4179,8.3978,8.4045,194400.0
2008-01-16 11:50:00,12.51,12.69,12.51,12.66,242800.0,8.4045,8.5254,8.4045,8.5053,242800.0
2008-01-16 11:55:00,12.66,12.69,12.62,12.68,94400.0,8.5053,8.5254,8.4784,8.5187,94400.0
2008-01-16 12:00:00,12.68,12.68,12.64,12.65,126000.0,8.5187,8.5187,8.4918,8.4986,126000.0
2008-01-16 12:05:00,12.64,12.65,12.62,12.63,78800.0,8.4918,8.4986,8.4784,8.4851,78800.0
2008-01-16 12:10:00,12.63,12.64,12.59,12.61,81200.0,8.4851,8.4918,8.4583,8.4717,81200.0
2008-01-16 12:15:00,12.6,12.61,12.58,12.59,58400.0,8.465,8.4717,8.4515,8.4583,58400.0
2008-01-16 12:20:00,12.59,12.63,12.57,12.62,266000.0,8.4583,8.4851,8.4448,8.4784,266000.0
2008-01-16 12:25:00,12.62,12.63,12.58,12.58,111600.0,8.4784,8.4851,8.4515,8.4515,111600.0
2008-01-16 12:30:00,12.58,12.65,12.58,12.64,149200.0,8.4515,8.4986,8.4515,8.4918,149200.0
2008-01-16 12:35:00,12.64,12.66,12.62,12.66,117200.0,8.4918,8.5053,8.4784,8.5053,117200.0
2008-01-16 12:40:00,12.65,12.66,12.63,12.64,176000.0,8.4986,8.5053,8.4851,8.4918,176000.0
2008-01-16 12:45:00,12.66,12.66,12.63,12.65,86000.0,8.5053,8.5053,8.4851,8.4986,86000.0
2008-01-16 12:50:00,12.65,12.66,12.61,12.61,132800.0,8.4986,8.5053,8.4717,8.4717,132800.0
2008-01-16 12:55:00,12.62,12.64,12.61,12.62,118400.0,8.4784,8.4918,8.4717,8.4784,118400.0
2008-01-16 13:00:00,12.62,12.66,12.62,12.66,164400.0,8.4784,8.5053,8.4784,8.5053,164400.0
2008-01-16 13:05:00,12.65,12.71,12.65,12.68,127200.0,8.4986,8.5389,8.4986,8.5187,127200.0
2008-01-16 13:10:00,12.68,12.71,12.67,12.68,137600.0,8.5187,8.5389,8.512,8.5187,137600.0
2008-01-16 13:15:00,12.69,12.69,12.67,12.69,321600.0,8.5254,8.5254,8.512,8.5254,321600.0
2008-01-16 13:20:00,12.68,12.74,12.67,12.74,160000.0,8.5187,8.559,8.512,8.559,160000.0
2008-01-16 13:25:00,12.74,12.74,12.62,12.69,315200.0,8.559,8.559,8.4784,8.5254,315200.0
2008-01-16 13:30:00,12.69,12.74,12.67,12.72,124800.0,8.5254,8.559,8.512,8.5456,124800.0
2008-01-16 13:35:00,12.72,12.75,12.7,12.75,252800.0,8.5456,8.5657,8.5322,8.5657,252800.0
2008-01-16 13:40:00,12.75,12.75,12.73,12.75,226000.0,8.5657,8.5657,8.5523,8.5657,226000.0
2008-01-16 13:45:00,12.75,12.75,12.71,12.72,232400.0,8.5657,8.5657,8.5389,8.5456,232400.0
2008-01-16 13:50:00,12.72,12.74,12.7,12.72,99600.0,8.5456,8.559,8.5322,8.5456,99600.0
2008-01-16 13:55:00,12.72,12.75,12.72,12.73,98800.0,8.5456,8.5657,8.5456,8.5523,98800.0
2008-01-16 14:00:00,12.72,12.74,12.67,12.69,206400.0,8.5456,8.559,8.512,8.5254,206400.0
2008-01-16 14:05:00,12.69,12.74,12.68,12.74,251600.0,8.5254,8.559,8.5187,8.559,251600.0
2008-01-16 14:10:00,12.73,12.74,12.72,12.72,218000.0,8.5523,8.559,8.5456,8.5456,218000.0
2008-01-16 14:15:00,12.72,12.72,12.7,12.71,183600.0,8.5456,8.5456,8.5322,8.5389,183600.0
2008-01-16 14:20:00,12.71,12.72,12.69,12.7,238000.0,8.5389,8.5456,8.5254,8.5322,238000.0
2008-01-16 14:25:00,12.7,12.75,12.68,12.75,166800.0,8.5322,8.5657,8.5187,8.5657,166800.0
2008-01-16 14:30:00,12.75,12.8,12.73,12.8,279600.0,8.5657,8.5993,8.5523,8.5993,279600.0
2008-01-16 14:35:00,12.8,12.89,12.79,12.88,174400.0,8.5993,8.6598,8.5926,8.6531,174400.0
2008-01-16 14:40:00,12.88,12.89,12.84,12.87,147200.0,8.6531,8.6598,8.6262,8.6464,147200.0
2008-01-16 14:45:00,12.87,12.87,12.84,12.85,236000.0,8.6464,8.6464,8.6262,8.6329,236000.0
2008-01-16 14:50:00,12.85,12.85,12.82,12.83,192000.0,8.6329,8.6329,8.6128,8.6195,192000.0
2008-01-16 14:55:00,12.83,12.83,12.76,12.77,187600.0,8.6195,8.6195,8.5725,8.5792,187600.0
2008-01-16 15:00:00,12.78,12.83,12.78,12.81,184000.0,8.5859,8.6195,8.5859,8.6061,184000.0
2008-01-16 15:05:00,12.81,12.85,12.8,12.84,197200.0,8.6061,8.6329,8.5993,8.6262,197200.0
2008-01-16 15:10:00,12.85,12.86,12.82,12.86,175600.0,8.6329,8.6396,8.6128,8.6396,175600.0
2008-01-16 15:15:00,12.86,12.96,12.85,12.96,198800.0,8.6396,8.7068,8.6329,8.7068,198800.0
2008-01-16 15:20:00,12.96,12.96,12.9,12.9,464000.0,8.7068,8.7068,8.6665,8.6665,464000.0
2008-01-16 15:25:00,12.94,12.95,12.89,12.95,384800.0,8.6934,8.7001,8.6598,8.7001,384800.0
2008-01-16 15:30:00,12.95,12.96,12.92,12.93,374400.0,8.7001,8.7068,8.68,8.6867,374400.0
2008-01-16 15:35:00,12.93,12.95,12.89,12.9,438800.0,8.6867,8.7001,8.6598,8.6665,438800.0
2008-01-16 15:40:00,12.9,12.91,12.87,12.88,362800.0,8.6665,8.6732,8.6464,8.6531,362800.0
2008-01-16 15:45:00,12.88,12.94,12.87,12.87,356400.0,8.6531,8.6934,8.6464,8.6464,356400.0
2008-01-16 15:50:00,12.87,12.87,12.79,12.82,290400.0,8.6464,8.6464,8.5926,8.6128,290400.0
2008-01-16 15:55:00,12.82,12.88,12.81,12.84,545200.0,8.6128,8.6531,8.6061,8.6262,545200.0
2008-01-17 09:30:00,12.84,13.06,12.84,13.06,280800.0,8.6262,8.774,8.6262,8.774,280800.0
2008-01-17 09:35:00,13.08,13.1,12.9,12.93,213200.0,8.7874,8.8009,8.6665,8.6867,213200.0
2008-01-17 09:40:00,12.93,13.12,12.93,13.12,120800.0,8.6867,8.8143,8.6867,8.8143,120800.0
2008-01-17 09:45:00,13.12,13.13,13.07,13.1,160000.0,8.8143,8.821,8.7807,8.8009,160000.0
2008-01-17 09:50:00,13.11,13.16,13.02,13.02,170400.0,8.8076,8.8412,8.7471,8.7471,170400.0
2008-01-17 09:55:00,13.03,13.11,13.02,13.06,92000.0,8.7539,8.8076,8.7471,8.774,92000.0
2008-01-17 10:00:00,13.05,13.06,12.92,12.93,165200.0,8.7673,8.774,8.68,8.6867,165200.0
2008-01-17 10:05:00,12.94,13.01,12.91,12.93,278000.0,8.6934,8.7404,8.6732,8.6867,278000.0
2008-01-17 10:10:00,12.94,12.96,12.83,12.84,95600.0,8.6934,8.7068,8.6195,8.6262,95600.0
2008-01-17 10:15:00,12.85,12.87,12.82,12.84,245600.0,8.6329,8.6464,8.6128,8.6262,245600.0
2008-01-17 10:20:00,12.83,13.0,12.81,12.98,208800.0,8.6195,8.7337,8.6061,8.7203,208800.0
2008-01-17 10:25:00,12.99,13.0,12.94,12.98,157200.0,8.727,8.7337,8.6934,8.7203,157200.0
2008-01-17 10:30:00,12.99,12.99,12.88,12.88,151200.0,8.727,8.727,8.6531,8.6531,151200.0
2008-01-17 10:35:00,12.89,13.03,12.88,12.95,506400.0,8.6598,8.7539,8.6531,8.7001,506400.0
2008-01-17 10:40:00,12.96,13.03,12.86,12.89,429200.0,8.7068,8.7539,8.6396,8.6598,429200.0
2008-01-17 10:45:00,12.9,12.95,12.89,12.93,78800.0,8.6665,8.7001,8.6598,8.6867,78800.0
2008-01-17 10:50:00,12.93,12.93,12.77,12.79,200800.0,8.6867,8.6867,8.5792,8.5926,200800.0
2008-01-17 10:55:00,12.8,12.95,12.8,12.93,136000.0,8.5993,8.7001,8.5993,8.6867,136000.0
2008-01-17 11:00:00,12.93,13.32,12.91,13.3,1016400.0,8.6867,8.9487,8.6732,8.9352,1016400.0
2008-01-17 11:05:00,13.3,13.41,13.14,13.19,1530400.0,8.9352,9.0091,8.8278,8.8613,1530400.0
2008-01-17 11:10:00,13.19,13.23,13.09,13.14,191600.0,8.8613,8.8882,8.7942,8.8278,191600.0
2008-01-17 11:15:00,13.15,13.15,13.04,13.14,260000.0,8.8345,8.8345,8.7606,8.8278,260000.0
2008-01-17 11:20:00,13.13,13.14,13.05,13.05,195200.0,8.821,8.8278,8.7673,8.7673,195200.0
2008-01-17 11:25:00,13.05,13.1,12.97,13.0,254000.0,8.7673,8.8009,8.7135,8.7337,254000.0
2008-01-17 11:30:00,13.0,13.07,13.0,13.04,97200.0,8.7337,8.7807,8.7337,8.7606,97200.0
2008-01-17 11:35:00,13.04,13.05,12.97,12.97,160800.0,8.7606,8.7673,8.7135,8.7135,160800.0
2008-01-17 11:40:00,12.97,12.99,12.93,12.94,104400.0,8.7135,8.727,8.6867,8.6934,104400.0
2008-01-17 11:45:00,12.94,12.97,12.92,12.95,125200.0,8.6934,8.7135,8.68,8.7001,125200.0
2008-01-17 11:50:00,12.96,13.0,12.93,13.0,274000.0,8.7068,8.7337,8.6867,8.7337,274000.0
2008-01-17 11:55:00,13.0,13.02,12.9,12.9,350000.0,8.7337,8.7471,8.6665,8.6665,350000.0
2008-01-17 12:00:00,12.9,12.94,12.85,12.9,153600.0,8.6665,8.6934,8.6329,8.6665,153600.0
2008-01-17 12:05:00,12.89,12.9,12.85,12.88,117200.0,8.6598,8.6665,8.6329,8.6531,117200.0
2008-01-17 12:10:00,12.87,12.87,12.78,12.83,152400.0,8.6464,8.6464,8.5859,8.6195,152400.0
2008-01-17 12:15:00,12.83,12.83,12.81,12.82,97600.0,8.6195,8.6195,8.6061,8.6128,97600.0
2008-01-17 12:20:00,12.81,12.88,12.81,12.83,131600.0,8.6061,8.6531,8.6061,8.6195,131600.0
2008-01-17 12:25:00,12.83,12.85,12.82,12.85,81200.0,8.6195,8.6329,8.6128,8.6329,81200.0
2008-01-17 12:30:00,12.86,12.9,12.86,12.9,159200.0,8.6396,8.6665,8.6396,8.6665,159200.0
2008-01-17 12:35:00,12.9,12.91,12.87,12.88,82800.0,8.6665,8.6732,8.6464,8.6531,82800.0
2008-01-17 12:40:00,12.87,12.89,12.85,12.88,67600.0,8.6464,8.6598,8.6329,8.6531,67600.0
2008-01-17 12:45:00,12.87,12.88,12.81,12.83,86400.0,8.6464,8.6531,8.6061,8.6195,86400.0
2008-01-17 12:50:00,12.83,12.88,12.76,12.77,163200.0,8.6195,8.6531,8.5725,8.5792,163200.0
2008-01-17 12:55:00,12.77,12.84,12.76,12.82,124400.0,8.5792,8.6262,8.5725,8.6128,124400.0
2008-01-17 13:00:00,12.82,12.83,12.78,12.78,49200.0,8.6128,8.6195,8.5859,8.5859,49200.0
2008-01-17 13:05:00,12.79,12.83,12.79,12.81,34000.0,8.5926,8.6195,8.5926,8.6061,34000.0
2008-01-17 13:10:00,12.82,12.88,12.81,12.88,53200.0,8.6128,8.6531,8.6061,8.6531,53200.0
2008-01-17 13:15:00,12.88,12.95,12.87,12.94,238000.0,8.6531,8.7001,8.6464,8.6934,238000.0
2008-01-17 13:20:00,12.94,12.95,12.92,12.93,132000.0,8.6934,8.7001,8.68,8.6867,132000.0
2008-01-17 13:25:00,12.93,12.97,12.9,12.91,346800.0,8.6867,8.7135,8.6665,8.6732,346800.0
2008-01-17 13:30:00,12.92,12.96,12.9,12.95,59200.0,8.68,8.7068,8.6665,8.7001,59200.0
2008-01-17 13:35:00,12.95,12.97,12.92,12.96,60000.0,8.7001,8.7135,8.68,8.7068,60000.0
2008-01-17 13:40:00,12.97,13.05,12.95,12.96,130400.0,8.7135,8.7673,8.7001,8.7068,130400.0
2008-01-17 13:45:00,12.96,12.96,12.87,12.87,130000.0,8.7068,8.7068,8.6464,8.6464,130000.0
2008-01-17 13:50:00,12.87,12.88,12.84,12.88,70800.0,8.6464,8.6531,8.6262,8.6531,70800.0
2008-01-17 13:55:00,12.87,12.9,12.87,12.87,108800.0,8.6464,8.6665,8.6464,8.6464,108800.0
2008-01-17 14:00:00,12.86,12.88,12.76,12.81,225200.0,8.6396,8.6531,8.5725,8.6061,225200.0
2008-01-17 14:05:00,12.81,12.89,12.81,12.81,88800.0,8.6061,8.6598,8.6061,8.6061,88800.0
2008-01-17 14:10:00,12.82,12.84,12.79,12.79,78000.0,8.6128,8.6262,8.5926,8.5926,78000.0
2008-01-17 14:15:00,12.8,12.8,12.72,12.77,110000.0,8.5993,8.5993,8.5456,8.5792,110000.0
2008-01-17 14:20:00,12.77,12.78,12.72,12.77,69200.0,8.5792,8.5859,8.5456,8.5792,69200.0
2008-01-17 14:25:00,12.78,12.78,12.68,12.69,152800.0,8.5859,8.5859,8.5187,8.5254,152800.0
2008-01-17 14:30:00,12.69,12.71,12.67,12.69,92400.0,8.5254,8.5389,8.512,8.5254,92400.0
2008-01-17 14:35:00,12.69,12.69,12.61,12.61,210000.0,8.5254,8.5254,8.4717,8.4717,210000.0
2008-01-17 14:40:00,12.62,12.63,12.58,12.59,133200.0,8.4784,8.4851,8.4515,8.4583,133200.0
2008-01-17 14:45:00,12.6,12.71,12.6,12.71,137600.0,8.465,8.5389,8.465,8.5389,137600.0
2008-01-17 14:50:00,12.71,12.73,12.68,12.69,175600.0,8.5389,8.5523,8.5187,8.5254,175600.0
2008-01-17 14:55:00,12.69,12.71,12.66,12.66,138800.0,8.5254,8.5389,8.5053,8.5053,138800.0
2008-01-17 15:00:00,12.66,12.67,12.58,12.61,140800.0,8.5053,8.512,8.4515,8.4717,140800.0
2008-01-17 15:05:00,12.61,12.68,12.6,12.65,226400.0,8.4717,8.5187,8.465,8.4986,226400.0
2008-01-17 15:10:00,12.66,12.67,12.63,12.65,158800.0,8.5053,8.512,8.4851,8.4986,158800.0
2008-01-17 15:15:00,12.64,12.65,12.59,12.61,227200.0,8.4918,8.4986,8.4583,8.4717,227200.0
2008-01-17 15:20:00,12.61,12.62,12.53,12.54,535600.0,8.4717,8.4784,8.4179,8.4247,535600.0
2008-01-17 15:25:00,12.54,12.56,12.51,12.51,245200.0,8.4247,8.4381,8.4045,8.4045,245200.0
2008-01-17 15:30:00,12.51,12.53,12.46,12.49,547600.0,8.4045,8.4179,8.3709,8.3911,547600.0
2008-01-17 15:35:00,12.49,12.54,12.48,12.52,480000.0,8.3911,8.4247,8.3844,8.4112,480000.0
2008-01-17 15:40:00,12.52,12.56,12.48,12.48,377600.0,8.4112,8.4381,8.3844,8.3844,377600.0
2008-01-17 15:45:00,12.48,12.49,12.4,12.41,358800.0,8.3844,8.3911,8.3306,8.3373,358800.0
2008-01-17 15:50:00,12.4,12.46,12.39,12.41,580000.0,8.3306,8.3709,8.3239,8.3373,580000.0
2008-01-17 15:55:00,12.41,12.45,12.34,12.42,698000.0,8.3373,8.3642,8.2903,8.344,698000.0
2008-01-18 09:30:00,12.52,12.77,12.5,12.77,755600.0,8.4112,8.5792,8.3978,8.5792,755600.0
2008-01-18 09:35:00,12.77,12.99,12.74,12.99,532800.0,8.5792,8.727,8.559,8.727,532800.0
2008-01-18 09:40:00,12.99,12.99,12.89,12.93,350400.0,8.727,8.727,8.6598,8.6867,350400.0
2008-01-18 09:45:00,12.93,12.93,12.74,12.75,334400.0,8.6867,8.6867,8.559,8.5657,334400.0
2008-01-18 09:50:00,12.75,12.76,12.64,12.7,413600.0,8.5657,8.5725,8.4918,8.5322,413600.0
2008-01-18 09:55:00,12.68,12.76,12.66,12.76,204000.0,8.5187,8.5725,8.5053,8.5725,204000.0
2008-01-18 10:00:00,12.75,12.84,12.72,12.74,662800.0,8.5657,8.6262,8.5456,8.559,662800.0
2008-01-18 10:05:00,12.74,12.81,12.73,12.81,348800.0,8.559,8.6061,8.5523,8.6061,348800.0
2008-01-18 10:10:00,12.81,12.87,12.78,12.81,297200.0,8.6061,8.6464,8.5859,8.6061,297200.0
2008-01-18 10:15:00,12.81,12.83,12.73,12.82,193200.0,8.6061,8.6195,8.5523,8.6128,193200.0
2008-01-18 10:20:00,12.8,12.83,12.79,12.81,109200.0,8.5993,8.6195,8.5926,8.6061,109200.0
2008-01-18 10:25:00,12.81,12.83,12.79,12.81,89600.0,8.6061,8.6195,8.5926,8.6061,89600.0
2008-01-18 10:30:00,12.81,12.83,12.77,12.77,78000.0,8.6061,8.6195,8.5792,8.5792,78000.0
2008-01-18 10:35:00,12.77,12.79,12.72,12.76,99600.0,8.5792,8.5926,8.5456,8.5725,99600.0
2008-01-18 10:40:00,12.75,12.82,12.74,12.78,131600.0,8.5657,8.6128,8.559,8.5859,131600.0
2008-01-18 10:45:00,12.78,12.84,12.76,12.81,397200.0,8.5859,8.6262,8.5725,8.6061,397200.0
2008-01-18 10:50:00,12.81,12.84,12.75,12.76,128800.0,8.6061,8.6262,8.5657,8.5725,128800.0
2008-01-18 10:55:00,12.76,12.81,12.76,12.81,126400.0,8.5725,8.6061,8.5725,8.6061,126400.0
2008-01-18 11:00:00,12.81,12.81,12.76,12.79,142000.0,8.6061,8.6061,8.5725,8.5926,142000.0
2008-01-18 11:05:00,12.78,12.79,12.65,12.68,295600.0,8.5859,8.5926,8.4986,8.5187,295600.0
2008-01-18 11:10:00,12.67,12.73,12.64,12.67,211600.0,8.512,8.5523,8.4918,8.512,211600.0
2008-01-18 11:15:00,12.66,12.69,12.64,12.67,201600.0,8.5053,8.5254,8.4918,8.512,201600.0
2008-01-18 11:20:00,12.67,12.68,12.54,12.57,196000.0,8.512,8.5187,8.4247,8.4448,196000.0
2008-01-18 11:25:00,12.58,12.63,12.57,12.63,117200.0,8.4515,8.4851,8.4448,8.4851,117200.0
2008-01-18 11:30:00,12.62,12.65,12.56,12.56,169200.0,8.4784,8.4986,8.4381,8.4381,169200.0
2008-01-18 11:35:00,12.55,12.61,12.51,12.56,142800.0,8.4314,8.4717,8.4045,8.4381,142800.0
2008-01-18 11:40:00,12.55,12.57,12.47,12.47,242800.0,8.4314,8.4448,8.3776,8.3776,242800.0
2008-01-18 11:45:00,12.47,12.51,12.42,12.5,261200.0,8.3776,8.4045,8.344,8.3978,261200.0
2008-01-18 11:50:00,12.5,12.51,12.42,12.44,165600.0,8.3978,8.4045,8.344,8.3575,165600.0
2008-01-18 11:55:00,12.44,12.45,12.4,12.42,156800.0,8.3575,8.3642,8.3306,8.344,156800.0
2008-01-18 12:00:00,12.43,12.53,12.42,12.49,573200.0,8.3508,8.4179,8.344,8.3911,573200.0
2008-01-18 12:05:00,12.49,12.49,12.45,12.47,118800.0,8.3911,8.3911,8.3642,8.3776,118800.0
2008-01-18 12:10:00,12.47,12.49,12.45,12.46,138800.0,8.3776,8.3911,8.3642,8.3709,138800.0
2008-01-18 12:15:00,12.46,12.49,12.45,12.47,209200.0,8.3709,8.3911,8.3642,8.3776,209200.0
2008-01-18 12:20:00,12.45,12.47,12.42,12.47,199600.0,8.3642,8.3776,8.344,8.3776,199600.0
2008-01-18 12:25:00,12.47,12.49,12.43,12.46,217600.0,8.3776,8.3911,8.3508,8.3709,217600.0
2008-01-18 12:30:00,12.47,12.55,12.47,12.53,353600.0,8.3776,8.4314,8.3776,8.4179,353600.0
2008-01-18 12:35:00,12.53,12.54,12.47,12.49,122800.0,8.4179,8.4247,8.3776,8.3911,122800.0
2008-01-18 12:40:00,12.48,12.49,12.44,12.46,51600.0,8.3844,8.3911,8.3575,8.3709,51600.0
2008-01-18 12:45:00,12.46,12.5,12.45,12.5,85600.0,8.3709,8.3978,8.3642,8.3978,85600.0
2008-01-18 12:50:00,12.5,12.51,12.44,12.45,96000.0,8.3978,8.4045,8.3575,8.3642,96000.0
2008-01-18 12:55:00,12.46,12.47,12.44,12.45,56400.0,8.3709,8.3776,8.3575,8.3642,56400.0
2008-01-18 13:00:00,12.45,12.51,12.44,12.5,140400.0,8.3642,8.4045,8.3575,8.3978,140400.0
2008-01-18 13:05:00,12.5,12.51,12.47,12.49,112400.0,8.3978,8.4045,8.3776,8.3911,112400.0
2008-01-18 13:10:00,12.49,12.5,12.46,12.46,72000.0,8.3911,8.3978,8.3709,8.3709,72000.0
2008-01-18 13:15:00,12.47,12.47,12.38,12.38,94000.0,8.3776,8.3776,8.3172,8.3172,94000.0
2008-01-18 13:20:00,12.38,12.45,12.38,12.45,122000.0,8.3172,8.3642,8.3172,8.3642,122000.0
2008-01-18 13:25:00,12.45,12.46,12.41,12.41,62400.0,8.3642,8.3709,8.3373,8.3373,62400.0
2008-01-18 13:30:00,12.41,12.49,12.41,12.48,132800.0,8.3373,8.3911,8.3373,8.3844,132800.0
2008-01-18 13:35:00,12.47,12.47,12.41,12.42,96000.0,8.3776,8.3776,8.3373,8.344,96000.0
2008-01-18 13:40:00,12.41,12.46,12.4,12.45,72000.0,8.3373,8.3709,8.3306,8.3642,72000.0
2008-01-18 13:45:00,12.44,12.5,12.41,12.46,107600.0,8.3575,8.3978,8.3373,8.3709,107600.0
2008-01-18 13:50:00,12.46,12.47,12.43,12.44,117600.0,8.3709,8.3776,8.3508,8.3575,117600.0
2008-01-18 13:55:00,12.43,12.46,12.43,12.44,211200.0,8.3508,8.3709,8.3508,8.3575,211200.0
2008-01-18 14:00:00,12.44,12.46,12.43,12.43,74400.0,8.3575,8.3709,8.3508,8.3508,74400.0
2008-01-18 14:05:00,12.43,12.44,12.34,12.4,339600.0,8.3508,8.3575,8.2903,8.3306,339600.0
2008-01-18 14:10:00,12.4,12.44,12.4,12.41,68000.0,8.3306,8.3575,8.3306,8.3373,68000.0
2008-01-18 14:15:00,12.41,12.46,12.41,12.45,110000.0,8.3373,8.3709,8.3373,8.3642,110000.0
2008-01-18 14:20:00,12.45,12.45,12.37,12.38,93600.0,8.3642,8.3642,8.3105,8.3172,93600.0
2008-01-18 14:25:00,12.38,12.38,12.31,12.34,160400.0,8.3172,8.3172,8.2701,8.2903,160400.0
2008-01-18 14:30:00,12.34,12.37,12.26,12.29,120000.0,8.2903,8.3105,8.2366,8.2567,120000.0
2008-01-18 14:35:00,12.28,12.35,12.28,12.33,94800.0,8.25,8.297,8.25,8.2836,94800.0
2008-01-18 14:40:00,12.33,12.33,12.28,12.31,104400.0,8.2836,8.2836,8.25,8.2701,104400.0
2008-01-18 14:45:00,12.31,12.34,12.3,12.34,94400.0,8.2701,8.2903,8.2634,8.2903,94400.0
2008-01-18 14:50:00,12.34,12.34,12.28,12.28,126000.0,8.2903,8.2903,8.25,8.25,126000.0
2008-01-18 14:55:00,12.29,12.39,12.28,12.38,153200.0,8.2567,8.3239,8.25,8.3172,153200.0
2008-01-18 15:00:00,12.4,12.4,12.34,12.39,124000.0,8.3306,8.3306,8.2903,8.3239,124000.0
2008-01-18 15:05:00,12.39,12.42,12.36,12.42,194000.0,8.3239,8.344,8.3037,8.344,194000.0
2008-01-18 15:10:00,12.42,12.43,12.38,12.4,74800.0,8.344,8.3508,8.3172,8.3306,74800.0
2008-01-18 15:15:00,12.4,12.4,12.33,12.37,224400.0,8.3306,8.3306,8.2836,8.3105,224400.0
2008-01-18 15:20:00,12.37,12.37,12.3,12.32,142400.0,8.3105,8.3105,8.2634,8.2769,142400.0
2008-01-18 15:25:00,12.31,12.32,12.28,12.3,298000.0,8.2701,8.2769,8.25,8.2634,298000.0
2008-01-18 15:30:00,12.3,12.33,12.29,12.33,176800.0,8.2634,8.2836,8.2567,8.2836,176800.0
2008-01-18 15:35:00,12.32,12.34,12.3,12.31,130400.0,8.2769,8.2903,8.2634,8.2701,130400.0
2008-01-18 15:40:00,12.31,12.34,12.28,12.34,194000.0,8.2701,8.2903,8.25,8.2903,194000.0
2008-01-18 15:45:00,12.34,12.38,12.32,12.37,192800.0,8.2903,8.3172,8.2769,8.3105,192800.0
2008-01-18 15:50:00,12.37,12.38,12.31,12.33,408800.0,8.3105,8.3172,8.2701,8.2836,408800.0
2008-01-18 15:55:00,12.32,12.34,12.3,12.32,359200.0,8.2769,8.2903,8.2634,8.2769,359200.0
2008-01-22 09:30:00,11.65,11.7,11.19,11.25,1131200.0,7.8267,7.8603,7.5177,7.558,1131200.0
2008-01-22 09:35:00,11.24,11.79,11.2,11.64,836800.0,7.5513,7.9208,7.5244,7.82,836800.0
2008-01-22 09:40:00,11.64,11.88,11.63,11.8,658000.0,7.82,7.9813,7.8133,7.9275,658000.0
2008-01-22 09:45:00,11.81,11.92,11.8,11.81,525200.0,7.9342,8.0081,7.9275,7.9342,525200.0
2008-01-22 09:50:00,11.83,11.96,11.49,11.95,433600.0,7.9477,8.035,7.7192,8.0283,433600.0
2008-01-22 09:55:00,11.95,11.97,11.85,11.88,377200.0,8.0283,8.0417,7.9611,7.9813,377200.0
2008-01-22 10:00:00,11.89,11.93,11.66,11.84,610800.0,7.988,8.0149,7.8335,7.9544,610800.0
2008-01-22 10:05:00,11.84,12.0,11.82,11.93,407200.0,7.9544,8.0619,7.9409,8.0149,407200.0
2008-01-22 10:10:00,11.94,12.12,11.9,12.08,351600.0,8.0216,8.1425,7.9947,8.1156,351600.0
2008-01-22 10:15:00,12.09,12.22,12.04,12.18,367200.0,8.1223,8.2097,8.0888,8.1828,367200.0
2008-01-22 10:20:00,12.16,12.35,12.12,12.34,504800.0,8.1694,8.297,8.1425,8.2903,504800.0
2008-01-22 10:25:00,12.35,12.55,12.29,12.47,573200.0,8.297,8.4314,8.2567,8.3776,573200.0
2008-01-22 10:30:00,12.46,12.47,12.35,12.42,445600.0,8.3709,8.3776,8.297,8.344,445600.0
2008-01-22 10:35:00,12.42,12.43,12.35,12.38,440800.0,8.344,8.3508,8.297,8.3172,440800.0
2008-01-22 10:40:00,12.38,12.49,12.37,12.47,378800.0,8.3172,8.3911,8.3105,8.3776,378800.0
2008-01-22 10:45:00,12.46,12.46,12.29,12.36,294800.0,8.3709,8.3709,8.2567,8.3037,294800.0
2008-01-22 10:50:00,12.34,12.35,12.27,12.3,296000.0,8.2903,8.297,8.2433,8.2634,296000.0
2008-01-22 10:55:00,12.3,12.31,12.26,12.27,163200.0,8.2634,8.2701,8.2366,8.2433,163200.0
2008-01-22 11:00:00,12.27,12.31,12.27,12.3,190000.0,8.2433,8.2701,8.2433,8.2634,190000.0
2008-01-22 11:05:00,12.31,12.41,12.31,12.38,286000.0,8.2701,8.3373,8.2701,8.3172,286000.0
2008-01-22 11:10:00,12.38,12.38,12.33,12.36,384800.0,8.3172,8.3172,8.2836,8.3037,384800.0
2008-01-22 11:15:00,12.36,12.38,12.35,12.37,412000.0,8.3037,8.3172,8.297,8.3105,412000.0
2008-01-22 11:20:00,12.37,12.38,12.3,12.34,272800.0,8.3105,8.3172,8.2634,8.2903,272800.0
2008-01-22 11:25:00,12.35,12.38,12.27,12.31,205200.0,8.297,8.3172,8.2433,8.2701,205200.0
2008-01-22 11:30:00,12.31,12.31,12.14,12.15,248800.0,8.2701,8.2701,8.1559,8.1627,248800.0
2008-01-22 11:35:00,12.14,12.22,12.11,12.11,250400.0,8.1559,8.2097,8.1358,8.1358,250400.0
2008-01-22 11:40:00,12.12,12.2,12.11,12.2,178400.0,8.1425,8.1962,8.1358,8.1962,178400.0
2008-01-22 11:45:00,12.19,12.29,12.18,12.28,249600.0,8.1895,8.2567,8.1828,8.25,249600.0
2008-01-22 11:50:00,12.28,12.32,12.24,12.27,216400.0,8.25,8.2769,8.2231,8.2433,216400.0
2008-01-22 11:55:00,12.26,12.26,12.13,12.16,184800.0,8.2366,8.2366,8.1492,8.1694,184800.0
2008-01-22 12:00:00,12.17,12.2,12.14,12.19,142800.0,8.1761,8.1962,8.1559,8.1895,142800.0
2008-01-22 12:05:00,12.19,12.34,12.18,12.33,181600.0,8.1895,8.2903,8.1828,8.2836,181600.0
2008-01-22 12:10:00,12.34,12.4,12.33,12.35,326800.0,8.2903,8.3306,8.2836,8.297,326800.0
2008-01-22 12:15:00,12.35,12.36,12.31,12.34,258800.0,8.297,8.3037,8.2701,8.2903,258800.0
2008-01-22 12:20:00,12.34,12.4,12.3,12.39,334800.0,8.2903,8.3306,8.2634,8.3239,334800.0
2008-01-22 12:25:00,12.4,12.44,12.36,12.36,114800.0,8.3306,8.3575,8.3037,8.3037,114800.0
2008-01-22 12:30:00,12.36,12.38,12.32,12.33,116800.0,8.3037,8.3172,8.2769,8.2836,116800.0
2008-01-22 12:35:00,12.34,12.44,12.33,12.41,564400.0,8.2903,8.3575,8.2836,8.3373,564400.0
2008-01-22 12:40:00,12.41,12.46,12.33,12.44,123200.0,8.3373,8.3709,8.2836,8.3575,123200.0
2008-01-22 12:45:00,12.44,12.45,12.38,12.39,104400.0,8.3575,8.3642,8.3172,8.3239,104400.0
2008-01-22 12:50:00,12.39,12.44,12.37,12.43,114000.0,8.3239,8.3575,8.3105,8.3508,114000.0
2008-01-22 12:55:00,12.42,12.45,12.39,12.43,100800.0,8.344,8.3642,8.3239,8.3508,100800.0
2008-01-22 13:00:00,12.43,12.45,12.37,12.44,149600.0,8.3508,8.3642,8.3105,8.3575,149600.0
2008-01-22 13:05:00,12.43,12.5,12.4,12.43,183200.0,8.3508,8.3978,8.3306,8.3508,183200.0
2008-01-22 13:10:00,12.44,12.49,12.41,12.43,217600.0,8.3575,8.3911,8.3373,8.3508,217600.0
2008-01-22 13:15:00,12.44,12.46,12.34,12.41,210000.0,8.3575,8.3709,8.2903,8.3373,210000.0
2008-01-22 13:20:00,12.42,12.44,12.41,12.43,115600.0,8.344,8.3575,8.3373,8.3508,115600.0
2008-01-22 13:25:00,12.42,12.43,12.34,12.4,83200.0,8.344,8.3508,8.2903,8.3306,83200.0
2008-01-22 13:30:00,12.4,12.41,12.34,12.36,112400.0,8.3306,8.3373,8.2903,8.3037,112400.0
2008-01-22 13:35:00,12.36,12.42,12.35,12.36,133600.0,8.3037,8.344,8.297,8.3037,133600.0
2008-01-22 13:40:00,12.36,12.43,12.35,12.37,124400.0,8.3037,8.3508,8.297,8.3105,124400.0
2008-01-22 13:45:00,12.4,12.42,12.35,12.41,243600.0,8.3306,8.344,8.297,8.3373,243600.0
2008-01-22 13:50:00,12.41,12.43,12.36,12.39,241200.0,8.3373,8.3508,8.3037,8.3239,241200.0
2008-01-22 13:55:00,12.39,12.43,12.38,12.41,128800.0,8.3239,8.3508,8.3172,8.3373,128800.0
2008-01-22 14:00:00,12.4,12.41,12.35,12.36,168800.0,8.3306,8.3373,8.297,8.3037,168800.0
2008-01-22 14:05:00,12.37,12.37,12.31,12.32,170400.0,8.3105,8.3105,8.2701,8.2769,170400.0
2008-01-22 14:10:00,12.32,12.44,12.32,12.42,328000.0,8.2769,8.3575,8.2769,8.344,328000.0
2008-01-22 14:15:00,12.42,12.45,12.36,12.42,872800.0,8.344,8.3642,8.3037,8.344,872800.0
2008-01-22 14:20:00,12.43,12.46,12.42,12.45,173200.0,8.3508,8.3709,8.344,8.3642,173200.0
2008-01-22 14:25:00,12.46,12.46,12.42,12.42,870000.0,8.3709,8.3709,8.344,8.344,870000.0
2008-01-22 14:30:00,12.42,12.45,12.4,12.41,168000.0,8.344,8.3642,8.3306,8.3373,168000.0
2008-01-22 14:35:00,12.42,12.47,12.41,12.42,64000.0,8.344,8.3776,8.3373,8.344,64000.0
2008-01-22 14:40:00,12.43,12.48,12.42,12.47,103200.0,8.3508,8.3844,8.344,8.3776,103200.0
2008-01-22 14:45:00,12.47,12.53,12.46,12.49,134000.0,8.3776,8.4179,8.3709,8.3911,134000.0
2008-01-22 14:50:00,12.49,12.5,12.47,12.49,100400.0,8.3911,8.3978,8.3776,8.3911,100400.0
2008-01-22 14:55:00,12.49,12.53,12.44,12.49,125200.0,8.3911,8.4179,8.3575,8.3911,125200.0
2008-01-22 15:00:00,12.49,12.59,12.49,12.59,283200.0,8.3911,8.4583,8.3911,8.4583,283200.0
2008-01-22 15:05:00,12.59,12.67,12.56,12.64,156000.0,8.4583,8.512,8.4381,8.4918,156000.0
2008-01-22 15:10:00,12.64,12.65,12.54,12.57,247600.0,8.4918,8.4986,8.4247,8.4448,247600.0
2008-01-22 15:15:00,12.56,12.65,12.54,12.6,558800.0,8.4381,8.4986,8.4247,8.465,558800.0
2008-01-22 15:20:00,12.6,12.67,12.58,12.63,258400.0,8.465,8.512,8.4515,8.4851,258400.0
2008-01-22 15:25:00,12.63,12.7,12.62,12.66,194800.0,8.4851,8.5322,8.4784,8.5053,194800.0
2008-01-22 15:30:00,12.65,12.7,12.65,12.69,367200.0,8.4986,8.5322,8.4986,8.5254,367200.0
2008-01-22 15:35:00,12.68,12.76,12.67,12.72,421200.0,8.5187,8.5725,8.512,8.5456,421200.0
2008-01-22 15:40:00,12.72,12.75,12.71,12.75,236800.0,8.5456,8.5657,8.5389,8.5657,236800.0
2008-01-22 15:45:00,12.75,12.77,12.71,12.72,236400.0,8.5657,8.5792,8.5389,8.5456,236400.0
2008-01-22 15:50:00,12.73,12.76,12.63,12.65,314800.0,8.5523,8.5725,8.4851,8.4986,314800.0
2008-01-22 15:55:00,12.64,12.72,12.55,12.61,873600.0,8.4918,8.5456,8.4314,8.4717,873600.0
2008-01-23 09:30:00,12.27,12.29,11.94,12.08,250800.0,8.2433,8.2567,8.0216,8.1156,250800.0
2008-01-23 09:35:00,12.08,12.44,12.06,12.42,1152400.0,8.1156,8.3575,8.1022,8.344,1152400.0
2008-01-23 09:40:00,12.42,12.42,12.3,12.33,234000.0,8.344,8.344,8.2634,8.2836,234000.0
2008-01-23 09:45:00,12.33,12.33,12.26,12.3,169600.0,8.2836,8.2836,8.2366,8.2634,169600.0
2008-01-23 09:50:00,12.3,12.3,12.17,12.24,291600.0,8.2634,8.2634,8.1761,8.2231,291600.0
2008-01-23 09:55:00,12.24,12.43,12.22,12.4,404400.0,8.2231,8.3508,8.2097,8.3306,404400.0
2008-01-23 10:00:00,12.41,12.44,12.39,12.43,430000.0,8.3373,8.3575,8.3239,8.3508,430000.0
2008-01-23 10:05:00,12.43,12.48,12.4,12.46,375200.0,8.3508,8.3844,8.3306,8.3709,375200.0
2008-01-23 10:10:00,12.46,12.52,12.45,12.49,246800.0,8.3709,8.4112,8.3642,8.3911,246800.0
2008-01-23 10:15:00,12.49,12.56,12.49,12.56,422000.0,8.3911,8.4381,8.3911,8.4381,422000.0
2008-01-23 10:20:00,12.55,12.58,12.49,12.49,252400.0,8.4314,8.4515,8.3911,8.3911,252400.0
2008-01-23 10:25:00,12.49,12.49,12.4,12.44,140800.0,8.3911,8.3911,8.3306,8.3575,140800.0
2008-01-23 10:30:00,12.44,12.46,12.37,12.38,138000.0,8.3575,8.3709,8.3105,8.3172,138000.0
2008-01-23 10:35:00,12.38,12.39,12.24,12.33,145600.0,8.3172,8.3239,8.2231,8.2836,145600.0
2008-01-23 10:40:00,12.33,12.34,12.25,12.28,115600.0,8.2836,8.2903,8.2298,8.25,115600.0
2008-01-23 10:45:00,12.27,12.35,12.27,12.32,153600.0,8.2433,8.297,8.2433,8.2769,153600.0
2008-01-23 10:50:00,12.32,12.32,12.25,12.26,191600.0,8.2769,8.2769,8.2298,8.2366,191600.0
2008-01-23 10:55:00,12.26,12.4,12.26,12.34,1307200.0,8.2366,8.3306,8.2366,8.2903,1307200.0
2008-01-23 11:00:00,12.34,12.37,12.31,12.35,168800.0,8.2903,8.3105,8.2701,8.297,168800.0
2008-01-23 11:05:00,12.34,12.38,12.28,12.3,143600.0,8.2903,8.3172,8.25,8.2634,143600.0
2008-01-23 11:10:00,12.3,12.36,12.3,12.33,157200.0,8.2634,8.3037,8.2634,8.2836,157200.0
2008-01-23 11:15:00,12.32,12.36,12.3,12.31,153600.0,8.2769,8.3037,8.2634,8.2701,153600.0
2008-01-23 11:20:00,12.31,12.38,12.28,12.37,228800.0,8.2701,8.3172,8.25,8.3105,228800.0
2008-01-23 11:25:00,12.37,12.38,12.34,12.35,186800.0,8.3105,8.3172,8.2903,8.297,186800.0
2008-01-23 11:30:00,12.35,12.39,12.33,12.38,501200.0,8.297,8.3239,8.2836,8.3172,501200.0
2008-01-23 11:35:00,12.37,12.39,12.32,12.36,437600.0,8.3105,8.3239,8.2769,8.3037,437600.0
2008-01-23 11:40:00,12.35,12.37,12.32,12.35,315600.0,8.297,8.3105,8.2769,8.297,315600.0
2008-01-23 11:45:00,12.35,12.39,12.32,12.37,392000.0,8.297,8.3239,8.2769,8.3105,392000.0
2008-01-23 11:50:00,12.36,12.41,12.35,12.36,187200.0,8.3037,8.3373,8.297,8.3037,187200.0
2008-01-23 11:55:00,12.36,12.42,12.35,12.35,71600.0,8.3037,8.344,8.297,8.297,71600.0
2008-01-23 12:00:00,12.35,12.42,12.33,12.38,466800.0,8.297,8.344,8.2836,8.3172,466800.0
2008-01-23 12:05:00,12.38,12.39,12.34,12.36,132000.0,8.3172,8.3239,8.2903,8.3037,132000.0
2008-01-23 12:10:00,12.36,12.36,12.31,12.32,214400.0,8.3037,8.3037,8.2701,8.2769,214400.0
2008-01-23 12:15:00,12.32,12.45,12.31,12.43,170000.0,8.2769,8.3642,8.2701,8.3508,170000.0
2008-01-23 12:20:00,12.43,12.44,12.35,12.38,128000.0,8.3508,8.3575,8.297,8.3172,128000.0
2008-01-23 12:25:00,12.38,12.47,12.38,12.39,136000.0,8.3172,8.3776,8.3172,8.3239,136000.0
2008-01-23 12:30:00,12.4,12.41,12.29,12.29,200400.0,8.3306,8.3373,8.2567,8.2567,200400.0
2008-01-23 12:35:00,12.3,12.35,12.3,12.32,442800.0,8.2634,8.297,8.2634,8.2769,442800.0
2008-01-23 12:40:00,12.32,12.42,12.3,12.3,624000.0,8.2769,8.344,8.2634,8.2634,624000.0
2008-01-23 12:45:00,12.3,12.37,12.29,12.33,262000.0,8.2634,8.3105,8.2567,8.2836,262000.0
2008-01-23 12:50:00,12.34,12.4,12.3,12.39,224000.0,8.2903,8.3306,8.2634,8.3239,224000.0
2008-01-23 12:55:00,12.4,12.4,12.33,12.33,188800.0,8.3306,8.3306,8.2836,8.2836,188800.0
2008-01-23 13:00:00,12.34,12.37,12.3,12.32,348000.0,8.2903,8.3105,8.2634,8.2769,348000.0
2008-01-23 13:05:00,12.32,12.34,12.31,12.33,268400.0,8.2769,8.2903,8.2701,8.2836,268400.0
2008-01-23 13:10:00,12.33,12.35,12.3,12.34,266800.0,8.2836,8.297,8.2634,8.2903,266800.0
2008-01-23 13:15:00,12.34,12.35,12.32,12.34,235600.0,8.2903,8.297,8.2769,8.2903,235600.0
2008-01-23 13:20:00,12.34,12.38,12.32,12.33,298400.0,8.2903,8.3172,8.2769,8.2836,298400.0
2008-01-23 13:25:00,12.33,12.37,12.32,12.33,90000.0,8.2836,8.3105,8.2769,8.2836,90000.0
2008-01-23 13:30:00,12.33,12.37,12.28,12.34,283600.0,8.2836,8.3105,8.25,8.2903,283600.0
2008-01-23 13:35:00,12.35,12.41,12.34,12.4,126000.0,8.297,8.3373,8.2903,8.3306,126000.0
2008-01-23 13:40:00,12.39,12.43,12.32,12.35,108400.0,8.3239,8.3508,8.2769,8.297,108400.0
2008-01-23 13:45:00,12.37,12.43,12.34,12.43,110400.0,8.3105,8.3508,8.2903,8.3508,110400.0
2008-01-23 13:50:00,12.43,12.44,12.38,12.38,102400.0,8.3508,8.3575,8.3172,8.3172,102400.0
2008-01-23 13:55:00,12.38,12.43,12.36,12.41,74400.0,8.3172,8.3508,8.3037,8.3373,74400.0
2008-01-23 14:00:00,12.41,12.43,12.38,12.43,166800.0,8.3373,8.3508,8.3172,8.3508,166800.0
2008-01-23 14:05:00,12.43,12.51,12.4,12.5,142000.0,8.3508,8.4045,8.3306,8.3978,142000.0
2008-01-23 14:10:00,12.51,12.52,12.43,12.52,155600.0,8.4045,8.4112,8.3508,8.4112,155600.0
2008-01-23 14:15:00,12.52,12.52,12.44,12.44,107200.0,8.4112,8.4112,8.3575,8.3575,107200.0
2008-01-23 14:20:00,12.44,12.54,12.42,12.52,248400.0,8.3575,8.4247,8.344,8.4112,248400.0
2008-01-23 14:25:00,12.53,12.59,12.52,12.54,228400.0,8.4179,8.4583,8.4112,8.4247,228400.0
2008-01-23 14:30:00,12.53,12.54,12.41,12.46,197200.0,8.4179,8.4247,8.3373,8.3709,197200.0
2008-01-23 14:35:00,12.46,12.54,12.44,12.54,201200.0,8.3709,8.4247,8.3575,8.4247,201200.0
2008-01-23 14:40:00,12.53,12.56,12.4,12.4,242000.0,8.4179,8.4381,8.3306,8.3306,242000.0
2008-01-23 14:45:00,12.4,12.44,12.38,12.4,156400.0,8.3306,8.3575,8.3172,8.3306,156400.0
2008-01-23 14:50:00,12.4,12.44,12.36,12.38,137200.0,8.3306,8.3575,8.3037,8.3172,137200.0
2008-01-23 14:55:00,12.39,12.5,12.38,12.49,229600.0,8.3239,8.3978,8.3172,8.3911,229600.0
2008-01-23 15:00:00,12.49,12.54,12.46,12.5,584000.0,8.3911,8.4247,8.3709,8.3978,584000.0
2008-01-23 15:05:00,12.5,12.63,12.47,12.6,356400.0,8.3978,8.4851,8.3776,8.465,356400.0
2008-01-23 15:10:00,12.6,12.75,12.57,12.73,398000.0,8.465,8.5657,8.4448,8.5523,398000.0
2008-01-23 15:15:00,12.73,12.77,12.57,12.67,362800.0,8.5523,8.5792,8.4448,8.512,362800.0
2008-01-23 15:20:00,12.68,12.76,12.63,12.75,188000.0,8.5187,8.5725,8.4851,8.5657,188000.0
2008-01-23 15:25:00,12.74,12.82,12.68,12.8,203200.0,8.559,8.6128,8.5187,8.5993,203200.0
2008-01-23 15:30:00,12.8,12.86,12.76,12.85,251200.0,8.5993,8.6396,8.5725,8.6329,251200.0
2008-01-23 15:35:00,12.84,12.96,12.83,12.89,408000.0,8.6262,8.7068,8.6195,8.6598,408000.0
2008-01-23 15:40:00,12.89,12.96,12.78,12.84,328800.0,8.6598,8.7068,8.5859,8.6262,328800.0
2008-01-23 15:45:00,12.84,12.96,12.78,12.88,544000.0,8.6262,8.7068,8.5859,8.6531,544000.0
2008-01-23 15:50:00,12.95,13.0,12.83,12.97,360400.0,8.7001,8.7337,8.6195,8.7135,360400.0
2008-01-23 15:55:00,12.97,13.03,12.91,13.02,710400.0,8.7135,8.7539,8.6732,8.7471,710400.0
2008-01-24 09:30:00,13.11,13.24,13.1,13.18,446800.0,8.8076,8.8949,8.8009,8.8546,446800.0
2008-01-24 09:35:00,13.18,13.21,13.13,13.17,195200.0,8.8546,8.8748,8.821,8.8479,195200.0
2008-01-24 09:40:00,13.17,13.24,13.15,13.15,998800.0,8.8479,8.8949,8.8345,8.8345,998800.0
2008-01-24 09:45:00,13.15,13.17,13.13,13.14,155600.0,8.8345,8.8479,8.821,8.8278,155600.0
2008-01-24 09:50:00,13.14,13.15,13.05,13.14,249200.0,8.8278,8.8345,8.7673,8.8278,249200.0
2008-01-24 09:55:00,13.14,13.15,13.03,13.11,209600.0,8.8278,8.8345,8.7539,8.8076,209600.0
2008-01-24 10:00:00,13.1,13.13,13.06,13.13,112000.0,8.8009,8.821,8.774,8.821,112000.0
2008-01-24 10:05:00,13.13,13.15,13.05,13.06,252400.0,8.821,8.8345,8.7673,8.774,252400.0
2008-01-24 10:10:00,13.07,13.09,12.93,13.0,226000.0,8.7807,8.7942,8.6867,8.7337,226000.0
2008-01-24 10:15:00,13.0,13.01,12.94,12.94,339600.0,8.7337,8.7404,8.6934,8.6934,339600.0
2008-01-24 10:20:00,12.94,12.94,12.75,12.88,370000.0,8.6934,8.6934,8.5657,8.6531,370000.0
2008-01-24 10:25:00,12.88,12.99,12.87,12.96,244400.0,8.6531,8.727,8.6464,8.7068,244400.0
2008-01-24 10:30:00,12.96,12.97,12.8,12.92,248000.0,8.7068,8.7135,8.5993,8.68,248000.0
2008-01-24 10:35:00,12.93,12.96,12.9,12.96,160400.0,8.6867,8.7068,8.6665,8.7068,160400.0
2008-01-24 10:40:00,12.95,13.0,12.91,12.97,246000.0,8.7001,8.7337,8.6732,8.7135,246000.0
2008-01-24 10:45:00,12.96,13.03,12.93,13.01,127200.0,8.7068,8.7539,8.6867,8.7404,127200.0
2008-01-24 10:50:00,13.0,13.02,12.94,12.97,98800.0,8.7337,8.7471,8.6934,8.7135,98800.0
2008-01-24 10:55:00,12.98,13.07,12.96,13.06,216000.0,8.7203,8.7807,8.7068,8.774,216000.0
2008-01-24 11:00:00,13.06,13.06,12.95,12.96,100400.0,8.774,8.774,8.7001,8.7068,100400.0
2008-01-24 11:05:00,12.95,12.96,12.92,12.94,118000.0,8.7001,8.7068,8.68,8.6934,118000.0
2008-01-24 11:10:00,12.95,12.97,12.93,12.95,148400.0,8.7001,8.7135,8.6867,8.7001,148400.0
2008-01-24 11:15:00,12.95,12.95,12.91,12.93,186800.0,8.7001,8.7001,8.6732,8.6867,186800.0
2008-01-24 11:20:00,12.93,13.0,12.92,12.99,103200.0,8.6867,8.7337,8.68,8.727,103200.0
2008-01-24 11:25:00,12.99,13.02,12.99,13.01,105600.0,8.727,8.7471,8.727,8.7404,105600.0
2008-01-24 11:30:00,13.01,13.02,12.94,12.97,172400.0,8.7404,8.7471,8.6934,8.7135,172400.0
2008-01-24 11:35:00,12.98,12.99,12.96,12.97,180400.0,8.7203,8.727,8.7068,8.7135,180400.0
2008-01-24 11:40:00,12.97,12.99,12.94,12.97,74800.0,8.7135,8.727,8.6934,8.7135,74800.0
2008-01-24 11:45:00,12.97,12.99,12.95,12.97,151200.0,8.7135,8.727,8.7001,8.7135,151200.0
2008-01-24 11:50:00,12.97,12.99,12.96,12.96,52000.0,8.7135,8.727,8.7068,8.7068,52000.0
2008-01-24 11:55:00,12.97,12.99,12.93,12.95,71600.0,8.7135,8.727,8.6867,8.7001,71600.0
2008-01-24 12:00:00,12.95,12.99,12.95,12.98,52000.0,8.7001,8.727,8.7001,8.7203,52000.0
2008-01-24 12:05:00,12.98,12.98,12.93,12.97,68000.0,8.7203,8.7203,8.6867,8.7135,68000.0
2008-01-24 12:10:00,12.97,12.97,12.9,12.93,114800.0,8.7135,8.7135,8.6665,8.6867,114800.0
2008-01-24 12:15:00,12.93,12.95,12.88,12.91,136800.0,8.6867,8.7001,8.6531,8.6732,136800.0
2008-01-24 12:20:00,12.92,12.93,12.89,12.9,95200.0,8.68,8.6867,8.6598,8.6665,95200.0
2008-01-24 12:25:00,12.89,12.91,12.87,12.91,74400.0,8.6598,8.6732,8.6464,8.6732,74400.0
2008-01-24 12:30:00,12.9,12.92,12.9,12.91,87600.0,8.6665,8.68,8.6665,8.6732,87600.0
2008-01-24 12:35:00,12.91,12.91,12.78,12.78,119600.0,8.6732,8.6732,8.5859,8.5859,119600.0
2008-01-24 12:40:00,12.78,12.86,12.77,12.84,85200.0,8.5859,8.6396,8.5792,8.6262,85200.0
2008-01-24 12:45:00,12.84,12.86,12.77,12.86,176800.0,8.6262,8.6396,8.5792,8.6396,176800.0
2008-01-24 12:50:00,12.86,12.88,12.83,12.85,148400.0,8.6396,8.6531,8.6195,8.6329,148400.0
2008-01-24 12:55:00,12.85,12.91,12.84,12.91,131200.0,8.6329,8.6732,8.6262,8.6732,131200.0
2008-01-24 13:00:00,12.9,12.91,12.84,12.88,124800.0,8.6665,8.6732,8.6262,8.6531,124800.0
2008-01-24 13:05:00,12.87,12.87,12.83,12.83,76400.0,8.6464,8.6464,8.6195,8.6195,76400.0
2008-01-24 13:10:00,12.83,12.91,12.82,12.9,109600.0,8.6195,8.6732,8.6128,8.6665,109600.0
2008-01-24 13:15:00,12.9,12.92,12.88,12.9,91600.0,8.6665,8.68,8.6531,8.6665,91600.0
2008-01-24 13:20:00,12.88,12.95,12.86,12.88,136800.0,8.6531,8.7001,8.6396,8.6531,136800.0
2008-01-24 13:25:00,12.88,12.96,12.88,12.93,162000.0,8.6531,8.7068,8.6531,8.6867,162000.0
2008-01-24 13:30:00,12.92,12.96,12.91,12.95,116000.0,8.68,8.7068,8.6732,8.7001,116000.0
2008-01-24 13:35:00,12.95,12.95,12.92,12.95,132000.0,8.7001,8.7001,8.68,8.7001,132000.0
2008-01-24 13:40:00,12.94,12.99,12.94,12.99,120800.0,8.6934,8.727,8.6934,8.727,120800.0
2008-01-24 13:45:00,12.99,12.99,12.95,12.95,130000.0,8.727,8.727,8.7001,8.7001,130000.0
2008-01-24 13:50:00,12.95,13.0,12.94,13.0,290800.0,8.7001,8.7337,8.6934,8.7337,290800.0
2008-01-24 13:55:00,13.0,13.01,12.95,12.97,142400.0,8.7337,8.7404,8.7001,8.7135,142400.0
2008-01-24 14:00:00,12.98,12.99,12.95,12.99,78400.0,8.7203,8.727,8.7001,8.727,78400.0
2008-01-24 14:05:00,12.99,13.01,12.98,12.99,220800.0,8.727,8.7404,8.7203,8.727,220800.0
2008-01-24 14:10:00,12.99,13.02,12.96,13.0,150400.0,8.727,8.7471,8.7068,8.7337,150400.0
2008-01-24 14:15:00,13.01,13.01,12.96,12.96,97600.0,8.7404,8.7404,8.7068,8.7068,97600.0
2008-01-24 14:20:00,12.97,13.03,12.97,13.02,92800.0,8.7135,8.7539,8.7135,8.7471,92800.0
2008-01-24 14:25:00,13.03,13.06,13.0,13.04,105200.0,8.7539,8.774,8.7337,8.7606,105200.0
2008-01-24 14:30:00,13.04,13.06,13.0,13.0,106400.0,8.7606,8.774,8.7337,8.7337,106400.0
2008-01-24 14:35:00,13.0,13.01,12.99,13.01,197200.0,8.7337,8.7404,8.727,8.7404,197200.0
2008-01-24 14:40:00,13.01,13.03,12.99,13.01,148800.0,8.7404,8.7539,8.727,8.7404,148800.0
2008-01-24 14:45:00,13.01,13.02,12.99,13.01,167600.0,8.7404,8.7471,8.727,8.7404,167600.0
2008-01-24 14:50:00,13.0,13.01,12.99,12.99,158400.0,8.7337,8.7404,8.727,8.727,158400.0
2008-01-24 14:55:00,12.99,13.05,12.96,13.05,795200.0,8.727,8.7673,8.7068,8.7673,795200.0
2008-01-24 15:00:00,13.05,13.08,12.98,13.08,162400.0,8.7673,8.7874,8.7203,8.7874,162400.0
2008-01-24 15:05:00,13.07,13.07,12.98,13.03,192400.0,8.7807,8.7807,8.7203,8.7539,192400.0
2008-01-24 15:10:00,13.03,13.03,12.99,13.01,286800.0,8.7539,8.7539,8.727,8.7404,286800.0
2008-01-24 15:15:00,13.01,13.02,12.89,13.02,333200.0,8.7404,8.7471,8.6598,8.7471,333200.0
2008-01-24 15:20:00,13.02,13.05,13.01,13.05,130400.0,8.7471,8.7673,8.7404,8.7673,130400.0
2008-01-24 15:25:00,13.04,13.04,13.01,13.04,158400.0,8.7606,8.7606,8.7404,8.7606,158400.0
2008-01-24 15:30:00,13.04,13.08,13.02,13.08,166000.0,8.7606,8.7874,8.7471,8.7874,166000.0
2008-01-24 15:35:00,13.08,13.1,13.05,13.06,215200.0,8.7874,8.8009,8.7673,8.774,215200.0
2008-01-24 15:40:00,13.06,13.09,13.05,13.06,265200.0,8.774,8.7942,8.7673,8.774,265200.0
2008-01-24 15:45:00,13.06,13.1,13.04,13.09,260000.0,8.774,8.8009,8.7606,8.7942,260000.0
2008-01-24 15:50:00,13.1,13.13,13.08,13.13,188000.0,8.8009,8.821,8.7874,8.821,188000.0
2008-01-24 15:55:00,13.13,13.13,13.06,13.08,351600.0,8.821,8.821,8.774,8.7874,351600.0
2008-01-25 09:30:00,13.26,13.32,13.22,13.27,130800.0,8.9084,8.9487,8.8815,8.9151,130800.0
2008-01-25 09:35:00,13.29,13.31,13.24,13.29,191200.0,8.9285,8.942,8.8949,8.9285,191200.0
2008-01-25 09:40:00,13.29,13.37,13.25,13.36,1216400.0,8.9285,8.9823,8.9017,8.9756,1216400.0
2008-01-25 09:45:00,13.36,13.38,13.27,13.28,499600.0,8.9756,8.989,8.9151,8.9218,499600.0
2008-01-25 09:50:00,13.3,13.35,13.28,13.33,242800.0,8.9352,8.9688,8.9218,8.9554,242800.0
2008-01-25 09:55:00,13.33,13.33,13.24,13.26,176400.0,8.9554,8.9554,8.8949,8.9084,176400.0
2008-01-25 10:00:00,13.24,13.24,13.1,13.19,153600.0,8.8949,8.8949,8.8009,8.8613,153600.0
2008-01-25 10:05:00,13.19,13.2,13.06,13.06,146800.0,8.8613,8.8681,8.774,8.774,146800.0
2008-01-25 10:10:00,13.06,13.12,12.96,13.03,183600.0,8.774,8.8143,8.7068,8.7539,183600.0
2008-01-25 10:15:00,13.04,13.12,13.01,13.11,122000.0,8.7606,8.8143,8.7404,8.8076,122000.0
2008-01-25 10:20:00,13.12,13.13,13.04,13.04,128800.0,8.8143,8.821,8.7606,8.7606,128800.0
2008-01-25 10:25:00,13.05,13.13,13.03,13.05,126400.0,8.7673,8.821,8.7539,8.7673,126400.0
2008-01-25 10:30:00,13.05,13.06,12.96,12.96,92400.0,8.7673,8.774,8.7068,8.7068,92400.0
2008-01-25 10:35:00,12.96,13.03,12.95,13.01,144800.0,8.7068,8.7539,8.7001,8.7404,144800.0
2008-01-25 10:40:00,12.99,13.06,12.93,13.05,146800.0,8.727,8.774,8.6867,8.7673,146800.0
2008-01-25 10:45:00,13.04,13.08,12.99,13.02,120400.0,8.7606,8.7874,8.727,8.7471,120400.0
2008-01-25 10:50:00,13.01,13.01,12.9,12.93,124400.0,8.7404,8.7404,8.6665,8.6867,124400.0
2008-01-25 10:55:00,12.94,12.94,12.83,12.87,202800.0,8.6934,8.6934,8.6195,8.6464,202800.0
2008-01-25 11:00:00,12.86,12.87,12.8,12.81,285600.0,8.6396,8.6464,8.5993,8.6061,285600.0
2008-01-25 11:05:00,12.81,12.89,12.81,12.88,170800.0,8.6061,8.6598,8.6061,8.6531,170800.0
2008-01-25 11:10:00,12.89,12.89,12.81,12.86,91600.0,8.6598,8.6598,8.6061,8.6396,91600.0
2008-01-25 11:15:00,12.87,12.92,12.85,12.92,330800.0,8.6464,8.68,8.6329,8.68,330800.0
2008-01-25 11:20:00,12.9,12.92,12.87,12.88,246000.0,8.6665,8.68,8.6464,8.6531,246000.0
2008-01-25 11:25:00,12.88,12.89,12.85,12.86,75600.0,8.6531,8.6598,8.6329,8.6396,75600.0
2008-01-25 11:30:00,12.86,12.9,12.83,12.88,121600.0,8.6396,8.6665,8.6195,8.6531,121600.0
2008-01-25 11:35:00,12.9,12.92,12.85,12.88,165600.0,8.6665,8.68,8.6329,8.6531,165600.0
2008-01-25 11:40:00,12.88,12.9,12.84,12.85,88400.0,8.6531,8.6665,8.6262,8.6329,88400.0
2008-01-25 11:45:00,12.85,12.88,12.83,12.84,146800.0,8.6329,8.6531,8.6195,8.6262,146800.0
2008-01-25 11:50:00,12.84,12.86,12.83,12.84,84000.0,8.6262,8.6396,8.6195,8.6262,84000.0
2008-01-25 11:55:00,12.85,12.87,12.83,12.86,22800.0,8.6329,8.6464,8.6195,8.6396,22800.0
2008-01-25 12:00:00,12.87,12.87,12.81,12.81,106000.0,8.6464,8.6464,8.6061,8.6061,106000.0
2008-01-25 12:05:00,12.82,12.83,12.78,12.79,39600.0,8.6128,8.6195,8.5859,8.5926,39600.0
2008-01-25 12:10:00,12.78,12.83,12.78,12.83,55600.0,8.5859,8.6195,8.5859,8.6195,55600.0
2008-01-25 12:15:00,12.83,12.86,12.81,12.84,287600.0,8.6195,8.6396,8.6061,8.6262,287600.0
2008-01-25 12:20:00,12.84,12.86,12.82,12.84,83200.0,8.6262,8.6396,8.6128,8.6262,83200.0
2008-01-25 12:25:00,12.84,12.87,12.84,12.86,147200.0,8.6262,8.6464,8.6262,8.6396,147200.0
2008-01-25 12:30:00,12.86,12.86,12.84,12.86,42000.0,8.6396,8.6396,8.6262,8.6396,42000.0
2008-01-25 12:35:00,12.86,12.88,12.82,12.85,187600.0,8.6396,8.6531,8.6128,8.6329,187600.0
2008-01-25 12:40:00,12.85,12.89,12.85,12.88,160000.0,8.6329,8.6598,8.6329,8.6531,160000.0
2008-01-25 12:45:00,12.88,12.89,12.83,12.83,112000.0,8.6531,8.6598,8.6195,8.6195,112000.0
2008-01-25 12:50:00,12.83,12.84,12.81,12.83,77600.0,8.6195,8.6262,8.6061,8.6195,77600.0
2008-01-25 12:55:00,12.82,12.83,12.77,12.78,97200.0,8.6128,8.6195,8.5792,8.5859,97200.0
2008-01-25 13:00:00,12.77,12.79,12.72,12.72,120800.0,8.5792,8.5926,8.5456,8.5456,120800.0
2008-01-25 13:05:00,12.71,12.77,12.71,12.73,86000.0,8.5389,8.5792,8.5389,8.5523,86000.0
2008-01-25 13:10:00,12.74,12.79,12.74,12.77,17600.0,8.559,8.5926,8.559,8.5792,17600.0
2008-01-25 13:15:00,12.78,12.78,12.72,12.75,70400.0,8.5859,8.5859,8.5456,8.5657,70400.0
2008-01-25 13:20:00,12.74,12.76,12.72,12.72,100800.0,8.559,8.5725,8.5456,8.5456,100800.0
2008-01-25 13:25:00,12.72,12.73,12.58,12.62,271600.0,8.5456,8.5523,8.4515,8.4784,271600.0
2008-01-25 13:30:00,12.62,12.64,12.59,12.59,210800.0,8.4784,8.4918,8.4583,8.4583,210800.0
2008-01-25 13:35:00,12.6,12.6,12.49,12.53,282800.0,8.465,8.465,8.3911,8.4179,282800.0
2008-01-25 13:40:00,12.55,12.56,12.5,12.51,387600.0,8.4314,8.4381,8.3978,8.4045,387600.0
2008-01-25 13:45:00,12.51,12.52,12.46,12.47,116000.0,8.4045,8.4112,8.3709,8.3776,116000.0
2008-01-25 13:50:00,12.47,12.51,12.46,12.47,263200.0,8.3776,8.4045,8.3709,8.3776,263200.0
2008-01-25 13:55:00,12.47,12.5,12.45,12.48,123600.0,8.3776,8.3978,8.3642,8.3844,123600.0
2008-01-25 14:00:00,12.47,12.48,12.45,12.45,66000.0,8.3776,8.3844,8.3642,8.3642,66000.0
2008-01-25 14:05:00,12.46,12.48,12.41,12.46,114800.0,8.3709,8.3844,8.3373,8.3709,114800.0
2008-01-25 14:10:00,12.46,12.52,12.44,12.5,134400.0,8.3709,8.4112,8.3575,8.3978,134400.0
2008-01-25 14:15:00,12.5,12.53,12.45,12.47,121600.0,8.3978,8.4179,8.3642,8.3776,121600.0
2008-01-25 14:20:00,12.46,12.54,12.45,12.53,135600.0,8.3709,8.4247,8.3642,8.4179,135600.0
2008-01-25 14:25:00,12.52,12.53,12.47,12.49,136400.0,8.4112,8.4179,8.3776,8.3911,136400.0
2008-01-25 14:30:00,12.49,12.53,12.49,12.5,158400.0,8.3911,8.4179,8.3911,8.3978,158400.0
2008-01-25 14:35:00,12.51,12.56,12.5,12.53,114400.0,8.4045,8.4381,8.3978,8.4179,114400.0
2008-01-25 14:40:00,12.54,12.55,12.47,12.5,171200.0,8.4247,8.4314,8.3776,8.3978,171200.0
2008-01-25 14:45:00,12.5,12.52,12.45,12.45,156800.0,8.3978,8.4112,8.3642,8.3642,156800.0
2008-01-25 14:50:00,12.45,12.47,12.39,12.39,136000.0,8.3642,8.3776,8.3239,8.3239,136000.0
2008-01-25 14:55:00,12.39,12.47,12.36,12.47,112800.0,8.3239,8.3776,8.3037,8.3776,112800.0
2008-01-25 15:00:00,12.47,12.53,12.45,12.52,182400.0,8.3776,8.4179,8.3642,8.4112,182400.0
2008-01-25 15:05:00,12.53,12.54,12.45,12.47,299200.0,8.4179,8.4247,8.3642,8.3776,299200.0
2008-01-25 15:10:00,12.47,12.5,12.43,12.47,250400.0,8.3776,8.3978,8.3508,8.3776,250400.0
2008-01-25 15:15:00,12.47,12.55,12.45,12.54,313200.0,8.3776,8.4314,8.3642,8.4247,313200.0
2008-01-25 15:20:00,12.55,12.61,12.53,12.56,159200.0,8.4314,8.4717,8.4179,8.4381,159200.0
2008-01-25 15:25:00,12.57,12.59,12.5,12.52,210800.0,8.4448,8.4583,8.3978,8.4112,210800.0
2008-01-25 15:30:00,12.53,12.56,12.47,12.53,194400.0,8.4179,8.4381,8.3776,8.4179,194400.0
2008-01-25 15:35:00,12.53,12.56,12.47,12.51,202400.0,8.4179,8.4381,8.3776,8.4045,202400.0
2008-01-25 15:40:00,12.51,12.53,12.47,12.5,238000.0,8.4045,8.4179,8.3776,8.3978,238000.0
2008-01-25 15:45:00,12.5,12.5,12.37,12.37,221200.0,8.3978,8.3978,8.3105,8.3105,221200.0
2008-01-25 15:50:00,12.37,12.4,12.34,12.38,298800.0,8.3105,8.3306,8.2903,8.3172,298800.0
2008-01-25 15:55:00,12.38,12.44,12.38,12.42,510000.0,8.3172,8.3575,8.3172,8.344,510000.0
2008-01-28 09:30:00,12.39,12.5,12.38,12.4,229600.0,8.3239,8.3978,8.3172,8.3306,229600.0
2008-01-28 09:35:00,12.4,12.48,12.37,12.39,316800.0,8.3306,8.3844,8.3105,8.3239,316800.0
2008-01-28 09:40:00,12.4,12.4,12.19,12.29,141200.0,8.3306,8.3306,8.1895,8.2567,141200.0
2008-01-28 09:45:00,12.3,12.44,12.29,12.44,118800.0,8.2634,8.3575,8.2567,8.3575,118800.0
2008-01-28 09:50:00,12.42,12.5,12.42,12.45,112800.0,8.344,8.3978,8.344,8.3642,112800.0
2008-01-28 09:55:00,12.46,12.47,12.4,12.46,161600.0,8.3709,8.3776,8.3306,8.3709,161600.0
2008-01-28 10:00:00,12.46,12.46,12.26,12.39,179200.0,8.3709,8.3709,8.2366,8.3239,179200.0
2008-01-28 10:05:00,12.4,12.4,12.15,12.15,182000.0,8.3306,8.3306,8.1627,8.1627,182000.0
2008-01-28 10:10:00,12.16,12.21,12.0,12.12,426000.0,8.1694,8.203,8.0619,8.1425,426000.0
2008-01-28 10:15:00,12.11,12.17,12.11,12.15,319600.0,8.1358,8.1761,8.1358,8.1627,319600.0
2008-01-28 10:20:00,12.15,12.18,12.13,12.17,234000.0,8.1627,8.1828,8.1492,8.1761,234000.0
2008-01-28 10:25:00,12.17,12.25,12.14,12.24,288400.0,8.1761,8.2298,8.1559,8.2231,288400.0
2008-01-28 10:30:00,12.24,12.29,12.18,12.29,224800.0,8.2231,8.2567,8.1828,8.2567,224800.0
2008-01-28 10:35:00,12.29,12.33,12.29,12.32,335200.0,8.2567,8.2836,8.2567,8.2769,335200.0
2008-01-28 10:40:00,12.33,12.35,12.31,12.33,184000.0,8.2836,8.297,8.2701,8.2836,184000.0
2008-01-28 10:45:00,12.33,12.4,12.33,12.4,169200.0,8.2836,8.3306,8.2836,8.3306,169200.0
2008-01-28 10:50:00,12.4,12.49,12.4,12.46,266400.0,8.3306,8.3911,8.3306,8.3709,266400.0
2008-01-28 10:55:00,12.46,12.51,12.45,12.47,210400.0,8.3709,8.4045,8.3642,8.3776,210400.0
2008-01-28 11:00:00,12.47,12.5,12.44,12.5,78000.0,8.3776,8.3978,8.3575,8.3978,78000.0
2008-01-28 11:05:00,12.5,12.51,12.45,12.49,92400.0,8.3978,8.4045,8.3642,8.3911,92400.0
2008-01-28 11:10:00,12.49,12.53,12.49,12.52,101600.0,8.3911,8.4179,8.3911,8.4112,101600.0
2008-01-28 11:15:00,12.52,12.53,12.42,12.42,107200.0,8.4112,8.4179,8.344,8.344,107200.0
2008-01-28 11:20:00,12.42,12.43,12.34,12.42,149200.0,8.344,8.3508,8.2903,8.344,149200.0
2008-01-28 11:25:00,12.42,12.5,12.42,12.5,82000.0,8.344,8.3978,8.344,8.3978,82000.0
2008-01-28 11:30:00,12.5,12.53,12.46,12.53,188000.0,8.3978,8.4179,8.3709,8.4179,188000.0
2008-01-28 11:35:00,12.51,12.55,12.5,12.51,115600.0,8.4045,8.4314,8.3978,8.4045,115600.0
2008-01-28 11:40:00,12.5,12.53,12.5,12.51,51200.0,8.3978,8.4179,8.3978,8.4045,51200.0
2008-01-28 11:45:00,12.51,12.55,12.51,12.55,34000.0,8.4045,8.4314,8.4045,8.4314,34000.0
2008-01-28 11:50:00,12.55,12.55,12.53,12.53,108400.0,8.4314,8.4314,8.4179,8.4179,108400.0
2008-01-28 11:55:00,12.53,12.57,12.48,12.49,97200.0,8.4179,8.4448,8.3844,8.3911,97200.0
2008-01-28 12:00:00,12.48,12.5,12.46,12.5,64800.0,8.3844,8.3978,8.3709,8.3978,64800.0
2008-01-28 12:05:00,12.5,12.52,12.47,12.49,78400.0,8.3978,8.4112,8.3776,8.3911,78400.0
2008-01-28 12:10:00,12.5,12.51,12.49,12.51,34800.0,8.3978,8.4045,8.3911,8.4045,34800.0
2008-01-28 12:15:00,12.51,12.53,12.5,12.52,77600.0,8.4045,8.4179,8.3978,8.4112,77600.0
2008-01-28 12:20:00,12.52,12.59,12.52,12.59,84800.0,8.4112,8.4583,8.4112,8.4583,84800.0
2008-01-28 12:25:00,12.58,12.6,12.56,12.56,85600.0,8.4515,8.465,8.4381,8.4381,85600.0
2008-01-28 12:30:00,12.56,12.6,12.55,12.55,99600.0,8.4381,8.465,8.4314,8.4314,99600.0
2008-01-28 12:35:00,12.55,12.55,12.49,12.52,40000.0,8.4314,8.4314,8.3911,8.4112,40000.0
2008-01-28 12:40:00,12.52,12.59,12.51,12.59,52000.0,8.4112,8.4583,8.4045,8.4583,52000.0
2008-01-28 12:45:00,12.59,12.61,12.58,12.6,51600.0,8.4583,8.4717,8.4515,8.465,51600.0
2008-01-28 12:50:00,12.6,12.6,12.55,12.55,44400.0,8.465,8.465,8.4314,8.4314,44400.0
2008-01-28 12:55:00,12.55,12.58,12.54,12.55,31200.0,8.4314,8.4515,8.4247,8.4314,31200.0
2008-01-28 13:00:00,12.56,12.61,12.55,12.61,60000.0,8.4381,8.4717,8.4314,8.4717,60000.0
2008-01-28 13:05:00,12.61,12.63,12.58,12.59,74400.0,8.4717,8.4851,8.4515,8.4583,74400.0
2008-01-28 13:10:00,12.58,12.63,12.56,12.6,80400.0,8.4515,8.4851,8.4381,8.465,80400.0
2008-01-28 13:15:00,12.6,12.62,12.58,12.6,30800.0,8.465,8.4784,8.4515,8.465,30800.0
2008-01-28 13:20:00,12.6,12.63,12.6,12.62,49600.0,8.465,8.4851,8.465,8.4784,49600.0
2008-01-28 13:25:00,12.62,12.63,12.61,12.62,27200.0,8.4784,8.4851,8.4717,8.4784,27200.0
2008-01-28 13:30:00,12.62,12.63,12.59,12.6,39600.0,8.4784,8.4851,8.4583,8.465,39600.0
2008-01-28 13:35:00,12.59,12.61,12.58,12.6,47200.0,8.4583,8.4717,8.4515,8.465,47200.0
2008-01-28 13:40:00,12.59,12.61,12.57,12.59,39600.0,8.4583,8.4717,8.4448,8.4583,39600.0
2008-01-28 13:45:00,12.6,12.6,12.49,12.5,114000.0,8.465,8.465,8.3911,8.3978,114000.0
2008-01-28 13:50:00,12.49,12.6,12.49,12.6,59200.0,8.3911,8.465,8.3911,8.465,59200.0
2008-01-28 13:55:00,12.59,12.61,12.54,12.54,281600.0,8.4583,8.4717,8.4247,8.4247,281600.0
2008-01-28 14:00:00,12.55,12.61,12.52,12.53,128800.0,8.4314,8.4717,8.4112,8.4179,128800.0
2008-01-28 14:05:00,12.54,12.6,12.54,12.54,74000.0,8.4247,8.465,8.4247,8.4247,74000.0
2008-01-28 14:10:00,12.6,12.62,12.58,12.6,37600.0,8.465,8.4784,8.4515,8.465,37600.0
2008-01-28 14:15:00,12.6,12.61,12.56,12.57,71200.0,8.465,8.4717,8.4381,8.4448,71200.0
2008-01-28 14:20:00,12.57,12.6,12.57,12.58,62000.0,8.4448,8.465,8.4448,8.4515,62000.0
2008-01-28 14:25:00,12.58,12.63,12.58,12.59,54000.0,8.4515,8.4851,8.4515,8.4583,54000.0
2008-01-28 14:30:00,12.59,12.65,12.59,12.64,65600.0,8.4583,8.4986,8.4583,8.4918,65600.0
2008-01-28 14:35:00,12.63,12.66,12.61,12.63,85200.0,8.4851,8.5053,8.4717,8.4851,85200.0
2008-01-28 14:40:00,12.63,12.65,12.61,12.63,95200.0,8.4851,8.4986,8.4717,8.4851,95200.0
2008-01-28 14:45:00,12.63,12.64,12.6,12.61,84400.0,8.4851,8.4918,8.465,8.4717,84400.0
2008-01-28 14:50:00,12.61,12.62,12.54,12.58,84000.0,8.4717,8.4784,8.4247,8.4515,84000.0
2008-01-28 14:55:00,12.58,12.58,12.53,12.56,97600.0,8.4515,8.4515,8.4179,8.4381,97600.0
2008-01-28 15:00:00,12.55,12.58,12.53,12.58,66400.0,8.4314,8.4515,8.4179,8.4515,66400.0
2008-01-28 15:05:00,12.58,12.6,12.52,12.57,108000.0,8.4515,8.465,8.4112,8.4448,108000.0
2008-01-28 15:10:00,12.56,12.56,12.46,12.46,80800.0,8.4381,8.4381,8.3709,8.3709,80800.0
2008-01-28 15:15:00,12.47,12.52,12.44,12.46,110400.0,8.3776,8.4112,8.3575,8.3709,110400.0
2008-01-28 15:20:00,12.47,12.52,12.46,12.51,134400.0,8.3776,8.4112,8.3709,8.4045,134400.0
2008-01-28 15:25:00,12.51,12.54,12.46,12.49,267200.0,8.4045,8.4247,8.3709,8.3911,267200.0
2008-01-28 15:30:00,12.48,12.52,12.47,12.47,254400.0,8.3844,8.4112,8.3776,8.3776,254400.0
2008-01-28 15:35:00,12.48,12.58,12.47,12.56,272800.0,8.3844,8.4515,8.3776,8.4381,272800.0
2008-01-28 15:40:00,12.56,12.64,12.53,12.64,250800.0,8.4381,8.4918,8.4179,8.4918,250800.0
2008-01-28 15:45:00,12.63,12.64,12.58,12.58,165200.0,8.4851,8.4918,8.4515,8.4515,165200.0
2008-01-28 15:50:00,12.58,12.6,12.55,12.58,150000.0,8.4515,8.465,8.4314,8.4515,150000.0
2008-01-28 15:55:00,12.58,12.64,12.57,12.63,226400.0,8.4515,8.4918,8.4448,8.4851,226400.0
2008-01-29 09:30:00,12.7,12.7,12.6,12.67,150000.0,8.5322,8.5322,8.465,8.512,150000.0
2008-01-29 09:35:00,12.68,12.68,12.51,12.59,76400.0,8.5187,8.5187,8.4045,8.4583,76400.0
2008-01-29 09:40:00,12.57,12.57,12.4,12.4,88000.0,8.4448,8.4448,8.3306,8.3306,88000.0
2008-01-29 09:45:00,12.4,12.41,12.27,12.41,163600.0,8.3306,8.3373,8.2433,8.3373,163600.0
2008-01-29 09:50:00,12.41,12.44,12.35,12.37,174400.0,8.3373,8.3575,8.297,8.3105,174400.0
2008-01-29 09:55:00,12.37,12.4,12.36,12.38,106400.0,8.3105,8.3306,8.3037,8.3172,106400.0
2008-01-29 10:00:00,12.4,12.44,12.31,12.44,168000.0,8.3306,8.3575,8.2701,8.3575,168000.0
2008-01-29 10:05:00,12.44,12.52,12.43,12.46,144000.0,8.3575,8.4112,8.3508,8.3709,144000.0
2008-01-29 10:10:00,12.46,12.57,12.46,12.53,99200.0,8.3709,8.4448,8.3709,8.4179,99200.0
2008-01-29 10:15:00,12.53,12.55,12.45,12.46,45200.0,8.4179,8.4314,8.3642,8.3709,45200.0
2008-01-29 10:20:00,12.47,12.49,12.43,12.47,61200.0,8.3776,8.3911,8.3508,8.3776,61200.0
2008-01-29 10:25:00,12.49,12.51,12.45,12.47,40400.0,8.3911,8.4045,8.3642,8.3776,40400.0
2008-01-29 10:30:00,12.47,12.47,12.42,12.45,41600.0,8.3776,8.3776,8.344,8.3642,41600.0
2008-01-29 10:35:00,12.46,12.47,12.44,12.47,28800.0,8.3709,8.3776,8.3575,8.3776,28800.0
2008-01-29 10:40:00,12.46,12.49,12.44,12.46,101200.0,8.3709,8.3911,8.3575,8.3709,101200.0
2008-01-29 10:45:00,12.47,12.47,12.43,12.44,138400.0,8.3776,8.3776,8.3508,8.3575,138400.0
2008-01-29 10:50:00,12.44,12.47,12.43,12.46,87200.0,8.3575,8.3776,8.3508,8.3709,87200.0
2008-01-29 10:55:00,12.46,12.56,12.46,12.56,125600.0,8.3709,8.4381,8.3709,8.4381,125600.0
2008-01-29 11:00:00,12.55,12.56,12.51,12.52,95200.0,8.4314,8.4381,8.4045,8.4112,95200.0
2008-01-29 11:05:00,12.53,12.56,12.53,12.55,70400.0,8.4179,8.4381,8.4179,8.4314,70400.0
2008-01-29 11:10:00,12.55,12.57,12.49,12.51,42400.0,8.4314,8.4448,8.3911,8.4045,42400.0
2008-01-29 11:15:00,12.52,12.53,12.49,12.53,61200.0,8.4112,8.4179,8.3911,8.4179,61200.0
2008-01-29 11:20:00,12.53,12.54,12.47,12.49,68400.0,8.4179,8.4247,8.3776,8.3911,68400.0
2008-01-29 11:25:00,12.49,12.53,12.47,12.5,36800.0,8.3911,8.4179,8.3776,8.3978,36800.0
2008-01-29 11:30:00,12.5,12.53,12.49,12.52,70800.0,8.3978,8.4179,8.3911,8.4112,70800.0
2008-01-29 11:35:00,12.52,12.52,12.49,12.51,118400.0,8.4112,8.4112,8.3911,8.4045,118400.0
2008-01-29 11:40:00,12.5,12.51,12.47,12.47,90400.0,8.3978,8.4045,8.3776,8.3776,90400.0
2008-01-29 11:45:00,12.47,12.47,12.42,12.42,82800.0,8.3776,8.3776,8.344,8.344,82800.0
2008-01-29 11:50:00,12.42,12.48,12.42,12.46,60000.0,8.344,8.3844,8.344,8.3709,60000.0
2008-01-29 11:55:00,12.46,12.49,12.45,12.46,102000.0,8.3709,8.3911,8.3642,8.3709,102000.0
2008-01-29 12:00:00,12.46,12.46,12.42,12.43,60000.0,8.3709,8.3709,8.344,8.3508,60000.0
2008-01-29 12:05:00,12.42,12.44,12.41,12.43,70800.0,8.344,8.3575,8.3373,8.3508,70800.0
2008-01-29 12:10:00,12.44,12.45,12.43,12.44,104000.0,8.3575,8.3642,8.3508,8.3575,104000.0
2008-01-29 12:15:00,12.44,12.44,12.4,12.4,39200.0,8.3575,8.3575,8.3306,8.3306,39200.0
2008-01-29 12:20:00,12.4,12.44,12.4,12.42,73200.0,8.3306,8.3575,8.3306,8.344,73200.0
2008-01-29 12:25:00,12.42,12.42,12.38,12.4,42400.0,8.344,8.344,8.3172,8.3306,42400.0
2008-01-29 12:30:00,12.4,12.45,12.4,12.4,106000.0,8.3306,8.3642,8.3306,8.3306,106000.0
2008-01-29 12:35:00,12.41,12.43,12.36,12.4,132400.0,8.3373,8.3508,8.3037,8.3306,132400.0
2008-01-29 12:40:00,12.4,12.43,12.39,12.4,46800.0,8.3306,8.3508,8.3239,8.3306,46800.0
2008-01-29 12:45:00,12.4,12.42,12.37,12.42,35200.0,8.3306,8.344,8.3105,8.344,35200.0
2008-01-29 12:50:00,12.42,12.42,12.4,12.4,14000.0,8.344,8.344,8.3306,8.3306,14000.0
2008-01-29 12:55:00,12.41,12.42,12.4,12.42,58000.0,8.3373,8.344,8.3306,8.344,58000.0
2008-01-29 13:00:00,12.42,12.44,12.37,12.38,181600.0,8.344,8.3575,8.3105,8.3172,181600.0
2008-01-29 13:05:00,12.37,12.38,12.35,12.38,76000.0,8.3105,8.3172,8.297,8.3172,76000.0
2008-01-29 13:10:00,12.38,12.41,12.37,12.4,54400.0,8.3172,8.3373,8.3105,8.3306,54400.0
2008-01-29 13:15:00,12.4,12.44,12.4,12.44,154400.0,8.3306,8.3575,8.3306,8.3575,154400.0
2008-01-29 13:20:00,12.43,12.43,12.4,12.42,51600.0,8.3508,8.3508,8.3306,8.344,51600.0
2008-01-29 13:25:00,12.42,12.45,12.41,12.44,181200.0,8.344,8.3642,8.3373,8.3575,181200.0
2008-01-29 13:30:00,12.44,12.46,12.42,12.42,266400.0,8.3575,8.3709,8.344,8.344,266400.0
2008-01-29 13:35:00,12.43,12.46,12.41,12.42,319600.0,8.3508,8.3709,8.3373,8.344,319600.0
2008-01-29 13:40:00,12.43,12.46,12.43,12.46,67200.0,8.3508,8.3709,8.3508,8.3709,67200.0
2008-01-29 13:45:00,12.45,12.46,12.41,12.42,117200.0,8.3642,8.3709,8.3373,8.344,117200.0
2008-01-29 13:50:00,12.42,12.42,12.38,12.4,186800.0,8.344,8.344,8.3172,8.3306,186800.0
2008-01-29 13:55:00,12.39,12.42,12.38,12.39,149200.0,8.3239,8.344,8.3172,8.3239,149200.0
2008-01-29 14:00:00,12.38,12.41,12.38,12.38,88000.0,8.3172,8.3373,8.3172,8.3172,88000.0
2008-01-29 14:05:00,12.38,12.38,12.35,12.36,104400.0,8.3172,8.3172,8.297,8.3037,104400.0
2008-01-29 14:10:00,12.35,12.37,12.3,12.31,205600.0,8.297,8.3105,8.2634,8.2701,205600.0
2008-01-29 14:15:00,12.31,12.38,12.31,12.37,118000.0,8.2701,8.3172,8.2701,8.3105,118000.0
2008-01-29 14:20:00,12.37,12.39,12.34,12.38,107600.0,8.3105,8.3239,8.2903,8.3172,107600.0
2008-01-29 14:25:00,12.38,12.43,12.35,12.36,174000.0,8.3172,8.3508,8.297,8.3037,174000.0
2008-01-29 14:30:00,12.35,12.38,12.35,12.36,113600.0,8.297,8.3172,8.297,8.3037,113600.0
2008-01-29 14:35:00,12.36,12.38,12.35,12.37,111600.0,8.3037,8.3172,8.297,8.3105,111600.0
2008-01-29 14:40:00,12.37,12.38,12.34,12.36,184400.0,8.3105,8.3172,8.2903,8.3037,184400.0
2008-01-29 14:45:00,12.36,12.37,12.33,12.34,136800.0,8.3037,8.3105,8.2836,8.2903,136800.0
2008-01-29 14:50:00,12.34,12.38,12.34,12.36,160800.0,8.2903,8.3172,8.2903,8.3037,160800.0
2008-01-29 14:55:00,12.37,12.41,12.36,12.36,108400.0,8.3105,8.3373,8.3037,8.3037,108400.0
2008-01-29 15:00:00,12.36,12.42,12.35,12.41,179200.0,8.3037,8.344,8.297,8.3373,179200.0
2008-01-29 15:05:00,12.41,12.45,12.38,12.45,272400.0,8.3373,8.3642,8.3172,8.3642,272400.0
2008-01-29 15:10:00,12.45,12.45,12.39,12.42,143200.0,8.3642,8.3642,8.3239,8.344,143200.0
2008-01-29 15:15:00,12.42,12.43,12.38,12.38,161200.0,8.344,8.3508,8.3172,8.3172,161200.0
2008-01-29 15:20:00,12.38,12.41,12.36,12.4,344000.0,8.3172,8.3373,8.3037,8.3306,344000.0
2008-01-29 15:25:00,12.4,12.42,12.36,12.37,148000.0,8.3306,8.344,8.3037,8.3105,148000.0
2008-01-29 15:30:00,12.37,12.4,12.35,12.38,161200.0,8.3105,8.3306,8.297,8.3172,161200.0
2008-01-29 15:35:00,12.38,12.43,12.36,12.4,150800.0,8.3172,8.3508,8.3037,8.3306,150800.0
2008-01-29 15:40:00,12.41,12.43,12.4,12.42,245600.0,8.3373,8.3508,8.3306,8.344,245600.0
2008-01-29 15:45:00,12.42,12.44,12.37,12.42,246800.0,8.344,8.3575,8.3105,8.344,246800.0
2008-01-29 15:50:00,12.41,12.43,12.39,12.4,186400.0,8.3373,8.3508,8.3239,8.3306,186400.0
2008-01-29 15:55:00,12.4,12.42,12.35,12.42,331600.0,8.3306,8.344,8.297,8.344,331600.0
2008-01-30 09:30:00,12.38,12.48,12.34,12.46,82800.0,8.3172,8.3844,8.2903,8.3709,82800.0
2008-01-30 09:35:00,12.44,12.46,12.22,12.23,310000.0,8.3575,8.3709,8.2097,8.2164,310000.0
2008-01-30 09:40:00,12.23,12.23,12.08,12.15,218000.0,8.2164,8.2164,8.1156,8.1627,218000.0
2008-01-30 09:45:00,12.17,12.19,12.11,12.18,88400.0,8.1761,8.1895,8.1358,8.1828,88400.0
2008-01-30 09:50:00,12.17,12.21,12.17,12.2,92800.0,8.1761,8.203,8.1761,8.1962,92800.0
2008-01-30 09:55:00,12.21,12.21,12.14,12.16,31600.0,8.203,8.203,8.1559,8.1694,31600.0
2008-01-30 10:00:00,12.15,12.21,12.12,12.15,146000.0,8.1627,8.203,8.1425,8.1627,146000.0
2008-01-30 10:05:00,12.13,12.19,12.13,12.15,107200.0,8.1492,8.1895,8.1492,8.1627,107200.0
2008-01-30 10:10:00,12.15,12.19,12.15,12.18,85600.0,8.1627,8.1895,8.1627,8.1828,85600.0
2008-01-30 10:15:00,12.19,12.19,12.14,12.15,257600.0,8.1895,8.1895,8.1559,8.1627,257600.0
2008-01-30 10:20:00,12.15,12.15,12.09,12.1,409600.0,8.1627,8.1627,8.1223,8.1291,409600.0
2008-01-30 10:25:00,12.09,12.16,12.09,12.14,73200.0,8.1223,8.1694,8.1223,8.1559,73200.0
2008-01-30 10:30:00,12.15,12.19,12.15,12.16,80400.0,8.1627,8.1895,8.1627,8.1694,80400.0
2008-01-30 10:35:00,12.16,12.16,12.13,12.13,38000.0,8.1694,8.1694,8.1492,8.1492,38000.0
2008-01-30 10:40:00,12.13,12.17,12.13,12.17,70400.0,8.1492,8.1761,8.1492,8.1761,70400.0
2008-01-30 10:45:00,12.17,12.22,12.16,12.21,46000.0,8.1761,8.2097,8.1694,8.203,46000.0
2008-01-30 10:50:00,12.21,12.22,12.17,12.19,225600.0,8.203,8.2097,8.1761,8.1895,225600.0
2008-01-30 10:55:00,12.19,12.24,12.19,12.24,73200.0,8.1895,8.2231,8.1895,8.2231,73200.0
2008-01-30 11:00:00,12.24,12.26,12.2,12.23,108000.0,8.2231,8.2366,8.1962,8.2164,108000.0
2008-01-30 11:05:00,12.23,12.23,12.19,12.2,33600.0,8.2164,8.2164,8.1895,8.1962,33600.0
2008-01-30 11:10:00,12.2,12.24,12.2,12.22,40000.0,8.1962,8.2231,8.1962,8.2097,40000.0
2008-01-30 11:15:00,12.22,12.23,12.21,12.22,18000.0,8.2097,8.2164,8.203,8.2097,18000.0
2008-01-30 11:20:00,12.22,12.22,12.16,12.17,40800.0,8.2097,8.2097,8.1694,8.1761,40800.0
2008-01-30 11:25:00,12.17,12.17,12.15,12.15,23600.0,8.1761,8.1761,8.1627,8.1627,23600.0
2008-01-30 11:30:00,12.15,12.21,12.15,12.21,57200.0,8.1627,8.203,8.1627,8.203,57200.0
2008-01-30 11:35:00,12.21,12.24,12.2,12.21,81200.0,8.203,8.2231,8.1962,8.203,81200.0
2008-01-30 11:40:00,12.2,12.21,12.15,12.15,69200.0,8.1962,8.203,8.1627,8.1627,69200.0
2008-01-30 11:45:00,12.15,12.22,12.15,12.22,40400.0,8.1627,8.2097,8.1627,8.2097,40400.0
2008-01-30 11:50:00,12.22,12.24,12.19,12.19,69600.0,8.2097,8.2231,8.1895,8.1895,69600.0
2008-01-30 11:55:00,12.18,12.21,12.14,12.21,128800.0,8.1828,8.203,8.1559,8.203,128800.0
2008-01-30 12:00:00,12.2,12.21,12.17,12.17,82800.0,8.1962,8.203,8.1761,8.1761,82800.0
2008-01-30 12:05:00,12.17,12.21,12.16,12.21,48000.0,8.1761,8.203,8.1694,8.203,48000.0
2008-01-30 12:10:00,12.22,12.25,12.21,12.24,50400.0,8.2097,8.2298,8.203,8.2231,50400.0
2008-01-30 12:15:00,12.24,12.27,12.22,12.22,29600.0,8.2231,8.2433,8.2097,8.2097,29600.0
2008-01-30 12:20:00,12.22,12.25,12.22,12.25,22000.0,8.2097,8.2298,8.2097,8.2298,22000.0
2008-01-30 12:25:00,12.25,12.26,12.22,12.23,69200.0,8.2298,8.2366,8.2097,8.2164,69200.0
2008-01-30 12:30:00,12.24,12.25,12.23,12.24,17200.0,8.2231,8.2298,8.2164,8.2231,17200.0
2008-01-30 12:35:00,12.23,12.24,12.2,12.2,33600.0,8.2164,8.2231,8.1962,8.1962,33600.0
2008-01-30 12:40:00,12.2,12.21,12.19,12.21,23200.0,8.1962,8.203,8.1895,8.203,23200.0
2008-01-30 12:45:00,12.21,12.22,12.21,12.21,17200.0,8.203,8.2097,8.203,8.203,17200.0
2008-01-30 12:50:00,12.21,12.22,12.21,12.22,13200.0,8.203,8.2097,8.203,8.2097,13200.0
2008-01-30 12:55:00,12.21,12.22,12.21,12.22,17600.0,8.203,8.2097,8.203,8.2097,17600.0
2008-01-30 13:00:00,12.22,12.22,12.2,12.21,18800.0,8.2097,8.2097,8.1962,8.203,18800.0
2008-01-30 13:05:00,12.21,12.21,12.18,12.18,20800.0,8.203,8.203,8.1828,8.1828,20800.0
2008-01-30 13:10:00,12.18,12.22,12.18,12.21,33600.0,8.1828,8.2097,8.1828,8.203,33600.0
2008-01-30 13:15:00,12.2,12.22,12.2,12.22,16800.0,8.1962,8.2097,8.1962,8.2097,16800.0
2008-01-30 13:20:00,12.22,12.23,12.22,12.22,14000.0,8.2097,8.2164,8.2097,8.2097,14000.0
2008-01-30 13:25:00,12.22,12.28,12.21,12.26,105200.0,8.2097,8.25,8.203,8.2366,105200.0
2008-01-30 13:30:00,12.26,12.27,12.22,12.23,24000.0,8.2366,8.2433,8.2097,8.2164,24000.0
2008-01-30 13:35:00,12.23,12.25,12.23,12.24,39600.0,8.2164,8.2298,8.2164,8.2231,39600.0
2008-01-30 13:40:00,12.24,12.24,12.22,12.22,18800.0,8.2231,8.2231,8.2097,8.2097,18800.0
2008-01-30 13:45:00,12.22,12.22,12.19,12.21,77200.0,8.2097,8.2097,8.1895,8.203,77200.0
2008-01-30 13:50:00,12.21,12.22,12.2,12.22,54800.0,8.203,8.2097,8.1962,8.2097,54800.0
2008-01-30 13:55:00,12.22,12.24,12.22,12.23,32000.0,8.2097,8.2231,8.2097,8.2164,32000.0
2008-01-30 14:00:00,12.23,12.24,12.22,12.24,39200.0,8.2164,8.2231,8.2097,8.2231,39200.0
2008-01-30 14:05:00,12.23,12.27,12.22,12.25,54800.0,8.2164,8.2433,8.2097,8.2298,54800.0
2008-01-30 14:10:00,12.25,12.28,12.13,12.2,126000.0,8.2298,8.25,8.1492,8.1962,126000.0
2008-01-30 14:15:00,12.19,12.4,12.16,12.38,252800.0,8.1895,8.3306,8.1694,8.3172,252800.0
2008-01-30 14:20:00,12.38,12.4,12.28,12.4,158800.0,8.3172,8.3306,8.25,8.3306,158800.0
2008-01-30 14:25:00,12.39,12.43,12.35,12.42,129600.0,8.3239,8.3508,8.297,8.344,129600.0
2008-01-30 14:30:00,12.42,12.44,12.28,12.28,246000.0,8.344,8.3575,8.25,8.25,246000.0
2008-01-30 14:35:00,12.27,12.29,12.24,12.26,485600.0,8.2433,8.2567,8.2231,8.2366,485600.0
2008-01-30 14:40:00,12.26,12.3,12.24,12.28,180800.0,8.2366,8.2634,8.2231,8.25,180800.0
2008-01-30 14:45:00,12.28,12.3,12.24,12.28,136800.0,8.25,8.2634,8.2231,8.25,136800.0
2008-01-30 14:50:00,12.28,12.35,12.28,12.35,139200.0,8.25,8.297,8.25,8.297,139200.0
2008-01-30 14:55:00,12.35,12.44,12.34,12.43,128000.0,8.297,8.3575,8.2903,8.3508,128000.0
2008-01-30 15:00:00,12.44,12.47,12.44,12.46,187200.0,8.3575,8.3776,8.3575,8.3709,187200.0
2008-01-30 15:05:00,12.46,12.52,12.46,12.5,301200.0,8.3709,8.4112,8.3709,8.3978,301200.0
2008-01-30 15:10:00,12.49,12.49,12.44,12.44,200800.0,8.3911,8.3911,8.3575,8.3575,200800.0
2008-01-30 15:15:00,12.44,12.48,12.4,12.47,219200.0,8.3575,8.3844,8.3306,8.3776,219200.0
2008-01-30 15:20:00,12.46,12.51,12.43,12.43,308400.0,8.3709,8.4045,8.3508,8.3508,308400.0
2008-01-30 15:25:00,12.43,12.5,12.43,12.48,310800.0,8.3508,8.3978,8.3508,8.3844,310800.0
2008-01-30 15:30:00,12.49,12.51,12.36,12.36,247200.0,8.3911,8.4045,8.3037,8.3037,247200.0
2008-01-30 15:35:00,12.35,12.36,12.26,12.29,177200.0,8.297,8.3037,8.2366,8.2567,177200.0
2008-01-30 15:40:00,12.29,12.35,12.29,12.29,181600.0,8.2567,8.297,8.2567,8.2567,181600.0
2008-01-30 15:45:00,12.29,12.3,12.24,12.3,248000.0,8.2567,8.2634,8.2231,8.2634,248000.0
2008-01-30 15:50:00,12.31,12.35,12.27,12.27,280400.0,8.2701,8.297,8.2433,8.2433,280400.0
2008-01-30 15:55:00,12.28,12.29,12.25,12.26,423600.0,8.25,8.2567,8.2298,8.2366,423600.0
2008-01-31 09:30:00,12.1,12.19,12.07,12.18,142400.0,8.1291,8.1895,8.1089,8.1828,142400.0
2008-01-31 09:35:00,12.18,12.19,12.11,12.11,75600.0,8.1828,8.1895,8.1358,8.1358,75600.0
2008-01-31 09:40:00,12.11,12.13,12.1,12.13,234800.0,8.1358,8.1492,8.1291,8.1492,234800.0
2008-01-31 09:45:00,12.13,12.13,12.05,12.13,158400.0,8.1492,8.1492,8.0955,8.1492,158400.0
2008-01-31 09:50:00,12.13,12.13,12.07,12.11,283200.0,8.1492,8.1492,8.1089,8.1358,283200.0
2008-01-31 09:55:00,12.11,12.13,12.07,12.12,154000.0,8.1358,8.1492,8.1089,8.1425,154000.0
2008-01-31 10:00:00,12.12,12.15,12.1,12.15,97600.0,8.1425,8.1627,8.1291,8.1627,97600.0
2008-01-31 10:05:00,12.15,12.2,12.12,12.2,90000.0,8.1627,8.1962,8.1425,8.1962,90000.0
2008-01-31 10:10:00,12.21,12.28,12.2,12.22,153600.0,8.203,8.25,8.1962,8.2097,153600.0
2008-01-31 10:15:00,12.22,12.22,12.15,12.15,102000.0,8.2097,8.2097,8.1627,8.1627,102000.0
2008-01-31 10:20:00,12.15,12.23,12.15,12.2,165200.0,8.1627,8.2164,8.1627,8.1962,165200.0
2008-01-31 10:25:00,12.2,12.26,12.19,12.25,172000.0,8.1962,8.2366,8.1895,8.2298,172000.0
2008-01-31 10:30:00,12.25,12.27,12.2,12.23,187600.0,8.2298,8.2433,8.1962,8.2164,187600.0
2008-01-31 10:35:00,12.22,12.24,12.18,12.21,106000.0,8.2097,8.2231,8.1828,8.203,106000.0
2008-01-31 10:40:00,12.21,12.26,12.21,12.26,108000.0,8.203,8.2366,8.203,8.2366,108000.0
2008-01-31 10:45:00,12.26,12.42,12.26,12.41,233200.0,8.2366,8.344,8.2366,8.3373,233200.0
2008-01-31 10:50:00,12.41,12.45,12.38,12.4,218400.0,8.3373,8.3642,8.3172,8.3306,218400.0
2008-01-31 10:55:00,12.4,12.56,12.4,12.54,160800.0,8.3306,8.4381,8.3306,8.4247,160800.0
2008-01-31 11:00:00,12.54,12.58,12.46,12.48,202400.0,8.4247,8.4515,8.3709,8.3844,202400.0
2008-01-31 11:05:00,12.47,12.5,12.46,12.47,100800.0,8.3776,8.3978,8.3709,8.3776,100800.0
2008-01-31 11:10:00,12.47,12.56,12.47,12.5,163600.0,8.3776,8.4381,8.3776,8.3978,163600.0
2008-01-31 11:15:00,12.5,12.55,12.45,12.55,122000.0,8.3978,8.4314,8.3642,8.4314,122000.0
2008-01-31 11:20:00,12.55,12.67,12.55,12.64,251600.0,8.4314,8.512,8.4314,8.4918,251600.0
2008-01-31 11:25:00,12.64,12.72,12.64,12.69,166400.0,8.4918,8.5456,8.4918,8.5254,166400.0
2008-01-31 11:30:00,12.7,12.7,12.61,12.65,237600.0,8.5322,8.5322,8.4717,8.4986,237600.0
2008-01-31 11:35:00,12.64,12.67,12.63,12.63,118400.0,8.4918,8.512,8.4851,8.4851,118400.0
2008-01-31 11:40:00,12.63,12.65,12.61,12.63,98000.0,8.4851,8.4986,8.4717,8.4851,98000.0
2008-01-31 11:45:00,12.63,12.76,12.63,12.76,138400.0,8.4851,8.5725,8.4851,8.5725,138400.0
2008-01-31 11:50:00,12.76,12.91,12.75,12.9,252400.0,8.5725,8.6732,8.5657,8.6665,252400.0
2008-01-31 11:55:00,12.9,12.9,12.78,12.81,214800.0,8.6665,8.6665,8.5859,8.6061,214800.0
2008-01-31 12:00:00,12.81,12.81,12.76,12.77,114800.0,8.6061,8.6061,8.5725,8.5792,114800.0
2008-01-31 12:05:00,12.77,12.78,12.74,12.76,243200.0,8.5792,8.5859,8.559,8.5725,243200.0
2008-01-31 12:10:00,12.76,12.83,12.74,12.82,142800.0,8.5725,8.6195,8.559,8.6128,142800.0
2008-01-31 12:15:00,12.81,12.81,12.74,12.77,100400.0,8.6061,8.6061,8.559,8.5792,100400.0
2008-01-31 12:20:00,12.76,12.77,12.7,12.71,87200.0,8.5725,8.5792,8.5322,8.5389,87200.0
2008-01-31 12:25:00,12.71,12.74,12.65,12.74,139600.0,8.5389,8.559,8.4986,8.559,139600.0
2008-01-31 12:30:00,12.72,12.78,12.68,12.68,141600.0,8.5456,8.5859,8.5187,8.5187,141600.0
2008-01-31 12:35:00,12.68,12.76,12.67,12.76,67600.0,8.5187,8.5725,8.512,8.5725,67600.0
2008-01-31 12:40:00,12.76,12.77,12.7,12.74,74400.0,8.5725,8.5792,8.5322,8.559,74400.0
2008-01-31 12:45:00,12.74,12.74,12.7,12.72,93600.0,8.559,8.559,8.5322,8.5456,93600.0
2008-01-31 12:50:00,12.72,12.72,12.67,12.67,121600.0,8.5456,8.5456,8.512,8.512,121600.0
2008-01-31 12:55:00,12.67,12.71,12.66,12.71,114400.0,8.512,8.5389,8.5053,8.5389,114400.0
2008-01-31 13:00:00,12.71,12.72,12.67,12.68,93200.0,8.5389,8.5456,8.512,8.5187,93200.0
2008-01-31 13:05:00,12.68,12.7,12.65,12.68,40000.0,8.5187,8.5322,8.4986,8.5187,40000.0
2008-01-31 13:10:00,12.68,12.73,12.68,12.72,80000.0,8.5187,8.5523,8.5187,8.5456,80000.0
2008-01-31 13:15:00,12.72,12.73,12.69,12.7,56800.0,8.5456,8.5523,8.5254,8.5322,56800.0
2008-01-31 13:20:00,12.69,12.69,12.65,12.68,53200.0,8.5254,8.5254,8.4986,8.5187,53200.0
2008-01-31 13:25:00,12.68,12.73,12.68,12.72,50000.0,8.5187,8.5523,8.5187,8.5456,50000.0
2008-01-31 13:30:00,12.72,12.74,12.72,12.73,64000.0,8.5456,8.559,8.5456,8.5523,64000.0
2008-01-31 13:35:00,12.73,12.78,12.71,12.76,88800.0,8.5523,8.5859,8.5389,8.5725,88800.0
2008-01-31 13:40:00,12.76,12.79,12.74,12.79,68800.0,8.5725,8.5926,8.559,8.5926,68800.0
2008-01-31 13:45:00,12.79,12.83,12.75,12.82,149200.0,8.5926,8.6195,8.5657,8.6128,149200.0
2008-01-31 13:50:00,12.83,12.86,12.81,12.84,128400.0,8.6195,8.6396,8.6061,8.6262,128400.0
2008-01-31 13:55:00,12.84,12.84,12.75,12.78,77600.0,8.6262,8.6262,8.5657,8.5859,77600.0
2008-01-31 14:00:00,12.77,12.82,12.75,12.78,116400.0,8.5792,8.6128,8.5657,8.5859,116400.0
2008-01-31 14:05:00,12.79,12.81,12.77,12.8,80000.0,8.5926,8.6061,8.5792,8.5993,80000.0
2008-01-31 14:10:00,12.8,12.87,12.78,12.85,41600.0,8.5993,8.6464,8.5859,8.6329,41600.0
2008-01-31 14:15:00,12.85,12.88,12.83,12.85,84400.0,8.6329,8.6531,8.6195,8.6329,84400.0
2008-01-31 14:20:00,12.86,12.88,12.83,12.85,90800.0,8.6396,8.6531,8.6195,8.6329,90800.0
2008-01-31 14:25:00,12.85,12.86,12.8,12.84,87200.0,8.6329,8.6396,8.5993,8.6262,87200.0
2008-01-31 14:30:00,12.84,12.86,12.8,12.86,112800.0,8.6262,8.6396,8.5993,8.6396,112800.0
2008-01-31 14:35:00,12.87,12.87,12.82,12.85,67600.0,8.6464,8.6464,8.6128,8.6329,67600.0
2008-01-31 14:40:00,12.85,12.86,12.82,12.84,81200.0,8.6329,8.6396,8.6128,8.6262,81200.0
2008-01-31 14:45:00,12.85,12.91,12.85,12.89,87200.0,8.6329,8.6732,8.6329,8.6598,87200.0
2008-01-31 14:50:00,12.9,12.92,12.83,12.86,122000.0,8.6665,8.68,8.6195,8.6396,122000.0
2008-01-31 14:55:00,12.86,12.99,12.86,12.99,223600.0,8.6396,8.727,8.6396,8.727,223600.0
2008-01-31 15:00:00,12.98,13.02,12.94,12.95,388800.0,8.7203,8.7471,8.6934,8.7001,388800.0
2008-01-31 15:05:00,12.96,13.02,12.95,13.02,235600.0,8.7068,8.7471,8.7001,8.7471,235600.0
2008-01-31 15:10:00,13.02,13.03,12.97,13.01,115600.0,8.7471,8.7539,8.7135,8.7404,115600.0
2008-01-31 15:15:00,13.02,13.02,12.93,12.93,161200.0,8.7471,8.7471,8.6867,8.6867,161200.0
2008-01-31 15:20:00,12.92,13.05,12.92,13.05,173200.0,8.68,8.7673,8.68,8.7673,173200.0
2008-01-31 15:25:00,13.04,13.09,13.0,13.04,224000.0,8.7606,8.7942,8.7337,8.7606,224000.0
2008-01-31 15:30:00,13.04,13.08,12.94,12.94,272800.0,8.7606,8.7874,8.6934,8.6934,272800.0
2008-01-31 15:35:00,12.94,12.98,12.94,12.97,268000.0,8.6934,8.7203,8.6934,8.7135,268000.0
2008-01-31 15:40:00,12.97,13.03,12.97,12.98,244400.0,8.7135,8.7539,8.7135,8.7203,244400.0
2008-01-31 15:45:00,12.98,13.03,12.97,13.01,242400.0,8.7203,8.7539,8.7135,8.7404,242400.0
2008-01-31 15:50:00,13.01,13.02,12.88,12.93,325600.0,8.7404,8.7471,8.6531,8.6867,325600.0
2008-01-31 15:55:00,12.95,12.97,12.88,12.88,419200.0,8.7001,8.7135,8.6531,8.6531,419200.0
2008-02-01 09:30:00,12.96,13.01,12.9,13.0,146400.0,8.7068,8.7404,8.6665,8.7337,146400.0
2008-02-01 09:35:00,13.01,13.09,12.95,13.06,110400.0,8.7404,8.7942,8.7001,8.774,110400.0
2008-02-01 09:40:00,13.07,13.1,13.0,13.05,126400.0,8.7807,8.8009,8.7337,8.7673,126400.0
2008-02-01 09:45:00,13.06,13.22,13.06,13.22,194800.0,8.774,8.8815,8.774,8.8815,194800.0
2008-02-01 09:50:00,13.22,13.22,13.07,13.09,96400.0,8.8815,8.8815,8.7807,8.7942,96400.0
2008-02-01 09:55:00,13.09,13.18,13.08,13.13,102800.0,8.7942,8.8546,8.7874,8.821,102800.0
2008-02-01 10:00:00,13.13,13.22,13.11,13.22,149600.0,8.821,8.8815,8.8076,8.8815,149600.0
2008-02-01 10:05:00,13.21,13.24,13.18,13.18,163600.0,8.8748,8.8949,8.8546,8.8546,163600.0
2008-02-01 10:10:00,13.19,13.2,13.15,13.16,99200.0,8.8613,8.8681,8.8345,8.8412,99200.0
2008-02-01 10:15:00,13.16,13.18,13.05,13.07,173600.0,8.8412,8.8546,8.7673,8.7807,173600.0
2008-02-01 10:20:00,13.06,13.09,13.01,13.04,129200.0,8.774,8.7942,8.7404,8.7606,129200.0
2008-02-01 10:25:00,13.04,13.11,12.99,13.06,158800.0,8.7606,8.8076,8.727,8.774,158800.0
2008-02-01 10:30:00,13.06,13.06,12.93,12.96,103600.0,8.774,8.774,8.6867,8.7068,103600.0
2008-02-01 10:35:00,12.96,12.97,12.9,12.93,170400.0,8.7068,8.7135,8.6665,8.6867,170400.0
2008-02-01 10:40:00,12.93,12.96,12.89,12.9,98800.0,8.6867,8.7068,8.6598,8.6665,98800.0
2008-02-01 10:45:00,12.9,12.92,12.85,12.86,130000.0,8.6665,8.68,8.6329,8.6396,130000.0
2008-02-01 10:50:00,12.86,12.94,12.85,12.9,125200.0,8.6396,8.6934,8.6329,8.6665,125200.0
2008-02-01 10:55:00,12.9,12.9,12.83,12.85,124000.0,8.6665,8.6665,8.6195,8.6329,124000.0
2008-02-01 11:00:00,12.86,12.9,12.83,12.86,154800.0,8.6396,8.6665,8.6195,8.6396,154800.0
2008-02-01 11:05:00,12.87,12.9,12.83,12.86,169600.0,8.6464,8.6665,8.6195,8.6396,169600.0
2008-02-01 11:10:00,12.85,12.88,12.83,12.87,131200.0,8.6329,8.6531,8.6195,8.6464,131200.0
2008-02-01 11:15:00,12.87,12.89,12.84,12.86,140000.0,8.6464,8.6598,8.6262,8.6396,140000.0
2008-02-01 11:20:00,12.86,12.89,12.84,12.86,145200.0,8.6396,8.6598,8.6262,8.6396,145200.0
2008-02-01 11:25:00,12.87,12.91,12.86,12.9,146400.0,8.6464,8.6732,8.6396,8.6665,146400.0
2008-02-01 11:30:00,12.9,12.93,12.88,12.92,122800.0,8.6665,8.6867,8.6531,8.68,122800.0
2008-02-01 11:35:00,12.92,12.94,12.91,12.93,71600.0,8.68,8.6934,8.6732,8.6867,71600.0
2008-02-01 11:40:00,12.93,12.94,12.91,12.93,83200.0,8.6867,8.6934,8.6732,8.6867,83200.0
2008-02-01 11:45:00,12.94,12.97,12.92,12.96,88400.0,8.6934,8.7135,8.68,8.7068,88400.0
2008-02-01 11:50:00,12.97,12.98,12.92,12.92,61200.0,8.7135,8.7203,8.68,8.68,61200.0
2008-02-01 11:55:00,12.93,12.96,12.92,12.96,45600.0,8.6867,8.7068,8.68,8.7068,45600.0
2008-02-01 12:00:00,12.95,12.95,12.89,12.9,82800.0,8.7001,8.7001,8.6598,8.6665,82800.0
2008-02-01 12:05:00,12.91,12.91,12.88,12.88,32000.0,8.6732,8.6732,8.6531,8.6531,32000.0
2008-02-01 12:10:00,12.88,12.9,12.87,12.87,107600.0,8.6531,8.6665,8.6464,8.6464,107600.0
2008-02-01 12:15:00,12.88,12.88,12.87,12.87,136000.0,8.6531,8.6531,8.6464,8.6464,136000.0
2008-02-01 12:20:00,12.87,12.89,12.83,12.88,166800.0,8.6464,8.6598,8.6195,8.6531,166800.0
2008-02-01 12:25:00,12.88,12.89,12.87,12.88,74000.0,8.6531,8.6598,8.6464,8.6531,74000.0
2008-02-01 12:30:00,12.89,12.9,12.85,12.88,48400.0,8.6598,8.6665,8.6329,8.6531,48400.0
2008-02-01 12:35:00,12.88,12.89,12.85,12.86,66400.0,8.6531,8.6598,8.6329,8.6396,66400.0
2008-02-01 12:40:00,12.87,12.9,12.87,12.9,28800.0,8.6464,8.6665,8.6464,8.6665,28800.0
2008-02-01 12:45:00,12.9,12.9,12.85,12.88,55200.0,8.6665,8.6665,8.6329,8.6531,55200.0
2008-02-01 12:50:00,12.87,12.88,12.86,12.86,50400.0,8.6464,8.6531,8.6396,8.6396,50400.0
2008-02-01 12:55:00,12.86,12.9,12.86,12.88,38000.0,8.6396,8.6665,8.6396,8.6531,38000.0
2008-02-01 13:00:00,12.88,12.96,12.88,12.96,48000.0,8.6531,8.7068,8.6531,8.7068,48000.0
2008-02-01 13:05:00,12.95,12.99,12.92,12.95,150800.0,8.7001,8.727,8.68,8.7001,150800.0
2008-02-01 13:10:00,12.95,12.96,12.93,12.96,54400.0,8.7001,8.7068,8.6867,8.7068,54400.0
2008-02-01 13:15:00,12.95,12.98,12.95,12.96,64800.0,8.7001,8.7203,8.7001,8.7068,64800.0
2008-02-01 13:20:00,12.96,12.99,12.94,12.95,72000.0,8.7068,8.727,8.6934,8.7001,72000.0
2008-02-01 13:25:00,12.94,12.97,12.93,12.97,41600.0,8.6934,8.7135,8.6867,8.7135,41600.0
2008-02-01 13:30:00,12.97,12.99,12.96,12.96,41600.0,8.7135,8.727,8.7068,8.7068,41600.0
2008-02-01 13:35:00,12.96,12.97,12.91,12.94,27600.0,8.7068,8.7135,8.6732,8.6934,27600.0
2008-02-01 13:40:00,12.95,12.97,12.94,12.96,39200.0,8.7001,8.7135,8.6934,8.7068,39200.0
2008-02-01 13:45:00,12.97,12.99,12.96,12.99,61600.0,8.7135,8.727,8.7068,8.727,61600.0
2008-02-01 13:50:00,12.99,13.01,12.98,12.99,83600.0,8.727,8.7404,8.7203,8.727,83600.0
2008-02-01 13:55:00,13.0,13.01,12.93,12.94,58800.0,8.7337,8.7404,8.6867,8.6934,58800.0
2008-02-01 14:00:00,12.94,12.96,12.92,12.93,38800.0,8.6934,8.7068,8.68,8.6867,38800.0
2008-02-01 14:05:00,12.93,12.97,12.93,12.97,42000.0,8.6867,8.7135,8.6867,8.7135,42000.0
2008-02-01 14:10:00,12.97,13.01,12.97,13.0,39200.0,8.7135,8.7404,8.7135,8.7337,39200.0
2008-02-01 14:15:00,12.99,13.01,12.98,13.0,24800.0,8.727,8.7404,8.7203,8.7337,24800.0
2008-02-01 14:20:00,13.01,13.06,13.0,13.04,118000.0,8.7404,8.774,8.7337,8.7606,118000.0
2008-02-01 14:25:00,13.04,13.06,13.04,13.04,44800.0,8.7606,8.774,8.7606,8.7606,44800.0
2008-02-01 14:30:00,13.04,13.09,13.04,13.09,113200.0,8.7606,8.7942,8.7606,8.7942,113200.0
2008-02-01 14:35:00,13.09,13.13,13.08,13.12,140400.0,8.7942,8.821,8.7874,8.8143,140400.0
2008-02-01 14:40:00,13.12,13.13,13.08,13.1,68400.0,8.8143,8.821,8.7874,8.8009,68400.0
2008-02-01 14:45:00,13.08,13.08,13.03,13.06,70800.0,8.7874,8.7874,8.7539,8.774,70800.0
2008-02-01 14:50:00,13.05,13.11,13.05,13.08,50000.0,8.7673,8.8076,8.7673,8.7874,50000.0
2008-02-01 14:55:00,13.09,13.11,13.07,13.11,43600.0,8.7942,8.8076,8.7807,8.8076,43600.0
2008-02-01 15:00:00,13.1,13.13,13.09,13.12,148000.0,8.8009,8.821,8.7942,8.8143,148000.0
2008-02-01 15:05:00,13.12,13.13,13.11,13.13,121200.0,8.8143,8.821,8.8076,8.821,121200.0
2008-02-01 15:10:00,13.13,13.13,13.11,13.12,104400.0,8.821,8.821,8.8076,8.8143,104400.0
2008-02-01 15:15:00,13.12,13.13,13.06,13.13,156400.0,8.8143,8.821,8.774,8.821,156400.0
2008-02-01 15:20:00,13.13,13.13,13.1,13.11,160400.0,8.821,8.821,8.8009,8.8076,160400.0
2008-02-01 15:25:00,13.12,13.13,13.09,13.12,133200.0,8.8143,8.821,8.7942,8.8143,133200.0
2008-02-01 15:30:00,13.12,13.13,13.09,13.11,137600.0,8.8143,8.821,8.7942,8.8076,137600.0
2008-02-01 15:35:00,13.12,13.12,13.08,13.08,74800.0,8.8143,8.8143,8.7874,8.7874,74800.0
2008-02-01 15:40:00,13.08,13.16,13.08,13.15,132000.0,8.7874,8.8412,8.7874,8.8345,132000.0
2008-02-01 15:45:00,13.15,13.16,13.12,13.16,133600.0,8.8345,8.8412,8.8143,8.8412,133600.0
2008-02-01 15:50:00,13.15,13.18,13.08,13.12,238000.0,8.8345,8.8546,8.7874,8.8143,238000.0
2008-02-01 15:55:00,13.12,13.13,13.1,13.12,194000.0,8.8143,8.821,8.8009,8.8143,194000.0
2008-02-04 09:30:00,13.55,13.75,13.47,13.63,568800.0,9.1032,9.2376,9.0495,9.1569,568800.0
2008-02-04 09:35:00,13.62,13.66,13.48,13.49,206800.0,9.1502,9.1771,9.0562,9.0629,206800.0
2008-02-04 09:40:00,13.49,13.64,13.47,13.5,182800.0,9.0629,9.1637,9.0495,9.0696,182800.0
2008-02-04 09:45:00,13.49,13.51,13.22,13.24,350400.0,9.0629,9.0763,8.8815,8.8949,350400.0
2008-02-04 09:50:00,13.24,13.34,13.17,13.32,282000.0,8.8949,8.9621,8.8479,8.9487,282000.0
2008-02-04 09:55:00,13.32,13.33,13.21,13.23,261600.0,8.9487,8.9554,8.8748,8.8882,261600.0
2008-02-04 10:00:00,13.21,13.31,13.19,13.3,126400.0,8.8748,8.942,8.8613,8.9352,126400.0
2008-02-04 10:05:00,13.29,13.29,13.21,13.24,78800.0,8.9285,8.9285,8.8748,8.8949,78800.0
2008-02-04 10:10:00,13.24,13.26,13.23,13.25,119200.0,8.8949,8.9084,8.8882,8.9017,119200.0
2008-02-04 10:15:00,13.24,13.27,13.23,13.25,87200.0,8.8949,8.9151,8.8882,8.9017,87200.0
2008-02-04 10:20:00,13.25,13.25,13.19,13.22,125600.0,8.9017,8.9017,8.8613,8.8815,125600.0
2008-02-04 10:25:00,13.22,13.24,13.19,13.24,84800.0,8.8815,8.8949,8.8613,8.8949,84800.0
2008-02-04 10:30:00,13.24,13.24,13.18,13.18,158400.0,8.8949,8.8949,8.8546,8.8546,158400.0
2008-02-04 10:35:00,13.18,13.21,13.13,13.13,133200.0,8.8546,8.8748,8.821,8.821,133200.0
2008-02-04 10:40:00,13.13,13.13,13.06,13.1,146000.0,8.821,8.821,8.774,8.8009,146000.0
2008-02-04 10:45:00,13.1,13.11,13.02,13.03,214800.0,8.8009,8.8076,8.7471,8.7539,214800.0
2008-02-04 10:50:00,13.03,13.1,13.0,13.09,162000.0,8.7539,8.8009,8.7337,8.7942,162000.0
2008-02-04 10:55:00,13.08,13.09,13.03,13.08,98800.0,8.7874,8.7942,8.7539,8.7874,98800.0
2008-02-04 11:00:00,13.08,13.1,13.08,13.08,114400.0,8.7874,8.8009,8.7874,8.7874,114400.0
2008-02-04 11:05:00,13.08,13.09,13.05,13.08,202000.0,8.7874,8.7942,8.7673,8.7874,202000.0
2008-02-04 11:10:00,13.08,13.14,13.05,13.14,112000.0,8.7874,8.8278,8.7673,8.8278,112000.0
2008-02-04 11:15:00,13.14,13.15,13.1,13.1,115200.0,8.8278,8.8345,8.8009,8.8009,115200.0
2008-02-04 11:20:00,13.1,13.14,13.08,13.12,85600.0,8.8009,8.8278,8.7874,8.8143,85600.0
2008-02-04 11:25:00,13.12,13.13,13.1,13.13,74400.0,8.8143,8.821,8.8009,8.821,74400.0
2008-02-04 11:30:00,13.12,13.21,13.12,13.21,92000.0,8.8143,8.8748,8.8143,8.8748,92000.0
2008-02-04 11:35:00,13.21,13.21,13.16,13.16,75600.0,8.8748,8.8748,8.8412,8.8412,75600.0
2008-02-04 11:40:00,13.16,13.16,13.11,13.15,80000.0,8.8412,8.8412,8.8076,8.8345,80000.0
2008-02-04 11:45:00,13.16,13.17,13.13,13.14,69200.0,8.8412,8.8479,8.821,8.8278,69200.0
2008-02-04 11:50:00,13.14,13.17,13.13,13.15,66800.0,8.8278,8.8479,8.821,8.8345,66800.0
2008-02-04 11:55:00,13.16,13.17,13.1,13.1,60400.0,8.8412,8.8479,8.8009,8.8009,60400.0
2008-02-04 12:00:00,13.1,13.11,13.07,13.1,71200.0,8.8009,8.8076,8.7807,8.8009,71200.0
2008-02-04 12:05:00,13.1,13.12,13.09,13.09,43600.0,8.8009,8.8143,8.7942,8.7942,43600.0
2008-02-04 12:10:00,13.08,13.13,13.07,13.11,92400.0,8.7874,8.821,8.7807,8.8076,92400.0
2008-02-04 12:15:00,13.11,13.14,13.11,13.13,33600.0,8.8076,8.8278,8.8076,8.821,33600.0
2008-02-04 12:20:00,13.13,13.13,13.08,13.09,122000.0,8.821,8.821,8.7874,8.7942,122000.0
2008-02-04 12:25:00,13.09,13.1,13.06,13.06,78000.0,8.7942,8.8009,8.774,8.774,78000.0
2008-02-04 12:30:00,13.07,13.11,13.06,13.11,110800.0,8.7807,8.8076,8.774,8.8076,110800.0
2008-02-04 12:35:00,13.1,13.11,13.06,13.07,56800.0,8.8009,8.8076,8.774,8.7807,56800.0
2008-02-04 12:40:00,13.07,13.08,13.05,13.06,82000.0,8.7807,8.7874,8.7673,8.774,82000.0
2008-02-04 12:45:00,13.06,13.07,13.05,13.06,58400.0,8.774,8.7807,8.7673,8.774,58400.0
2008-02-04 12:50:00,13.06,13.07,13.03,13.03,81600.0,8.774,8.7807,8.7539,8.7539,81600.0
2008-02-04 12:55:00,13.03,13.07,13.02,13.05,80000.0,8.7539,8.7807,8.7471,8.7673,80000.0
2008-02-04 13:00:00,13.06,13.08,13.05,13.07,36000.0,8.774,8.7874,8.7673,8.7807,36000.0
2008-02-04 13:05:00,13.07,13.07,13.01,13.03,72400.0,8.7807,8.7807,8.7404,8.7539,72400.0
2008-02-04 13:10:00,13.03,13.04,13.03,13.04,68400.0,8.7539,8.7606,8.7539,8.7606,68400.0
2008-02-04 13:15:00,13.04,13.09,13.04,13.08,70800.0,8.7606,8.7942,8.7606,8.7874,70800.0
2008-02-04 13:20:00,13.07,13.08,13.05,13.07,50400.0,8.7807,8.7874,8.7673,8.7807,50400.0
2008-02-04 13:25:00,13.07,13.07,13.04,13.04,91200.0,8.7807,8.7807,8.7606,8.7606,91200.0
2008-02-04 13:30:00,13.04,13.04,13.03,13.03,71600.0,8.7606,8.7606,8.7539,8.7539,71600.0
2008-02-04 13:35:00,13.04,13.08,13.04,13.07,76000.0,8.7606,8.7874,8.7606,8.7807,76000.0
2008-02-04 13:40:00,13.07,13.1,13.06,13.09,110000.0,8.7807,8.8009,8.774,8.7942,110000.0
2008-02-04 13:45:00,13.09,13.11,13.07,13.09,63200.0,8.7942,8.8076,8.7807,8.7942,63200.0
2008-02-04 13:50:00,13.1,13.1,13.05,13.06,59600.0,8.8009,8.8009,8.7673,8.774,59600.0
2008-02-04 13:55:00,13.06,13.11,13.06,13.1,46400.0,8.774,8.8076,8.774,8.8009,46400.0
2008-02-04 14:00:00,13.1,13.1,13.08,13.09,41600.0,8.8009,8.8009,8.7874,8.7942,41600.0
2008-02-04 14:05:00,13.08,13.08,13.03,13.03,82400.0,8.7874,8.7874,8.7539,8.7539,82400.0
2008-02-04 14:10:00,13.03,13.03,13.0,13.01,164800.0,8.7539,8.7539,8.7337,8.7404,164800.0
2008-02-04 14:15:00,13.01,13.04,13.0,13.04,82400.0,8.7404,8.7606,8.7337,8.7606,82400.0
2008-02-04 14:20:00,13.04,13.08,13.03,13.08,56000.0,8.7606,8.7874,8.7539,8.7874,56000.0
2008-02-04 14:25:00,13.08,13.08,13.05,13.07,63600.0,8.7874,8.7874,8.7673,8.7807,63600.0
2008-02-04 14:30:00,13.08,13.08,13.02,13.02,75600.0,8.7874,8.7874,8.7471,8.7471,75600.0
2008-02-04 14:35:00,13.03,13.04,13.0,13.0,72400.0,8.7539,8.7606,8.7337,8.7337,72400.0
2008-02-04 14:40:00,13.0,13.04,13.0,13.04,62000.0,8.7337,8.7606,8.7337,8.7606,62000.0
2008-02-04 14:45:00,13.04,13.08,13.03,13.08,72800.0,8.7606,8.7874,8.7539,8.7874,72800.0
2008-02-04 14:50:00,13.08,13.09,13.03,13.04,116400.0,8.7874,8.7942,8.7539,8.7606,116400.0
2008-02-04 14:55:00,13.04,13.07,13.01,13.04,123600.0,8.7606,8.7807,8.7404,8.7606,123600.0
2008-02-04 15:00:00,13.03,13.07,13.02,13.06,94800.0,8.7539,8.7807,8.7471,8.774,94800.0
2008-02-04 15:05:00,13.07,13.07,12.99,13.02,174800.0,8.7807,8.7807,8.727,8.7471,174800.0
2008-02-04 15:10:00,13.02,13.07,13.01,13.07,116400.0,8.7471,8.7807,8.7404,8.7807,116400.0
2008-02-04 15:15:00,13.07,13.09,13.06,13.06,76400.0,8.7807,8.7942,8.774,8.774,76400.0
2008-02-04 15:20:00,13.06,13.09,13.03,13.08,118400.0,8.774,8.7942,8.7539,8.7874,118400.0
2008-02-04 15:25:00,13.06,13.12,13.06,13.09,102400.0,8.774,8.8143,8.774,8.7942,102400.0
2008-02-04 15:30:00,13.09,13.1,13.04,13.05,132800.0,8.7942,8.8009,8.7606,8.7673,132800.0
2008-02-04 15:35:00,13.05,13.06,13.0,13.02,194400.0,8.7673,8.774,8.7337,8.7471,194400.0
2008-02-04 15:40:00,13.02,13.06,13.01,13.05,278800.0,8.7471,8.774,8.7404,8.7673,278800.0
2008-02-04 15:45:00,13.05,13.07,13.01,13.03,198400.0,8.7673,8.7807,8.7404,8.7539,198400.0
2008-02-04 15:50:00,13.03,13.06,13.01,13.05,133200.0,8.7539,8.774,8.7404,8.7673,133200.0
2008-02-04 15:55:00,13.05,13.05,12.99,13.0,426400.0,8.7673,8.7673,8.727,8.7337,426400.0
2008-02-05 09:30:00,12.75,12.79,12.63,12.65,137200.0,8.5657,8.5926,8.4851,8.4986,137200.0
2008-02-05 09:35:00,12.65,12.73,12.63,12.65,220400.0,8.4986,8.5523,8.4851,8.4986,220400.0
2008-02-05 09:40:00,12.67,12.77,12.64,12.7,89600.0,8.512,8.5792,8.4918,8.5322,89600.0
2008-02-05 09:45:00,12.7,12.77,12.69,12.74,147600.0,8.5322,8.5792,8.5254,8.559,147600.0
2008-02-05 09:50:00,12.74,12.81,12.74,12.81,141200.0,8.559,8.6061,8.559,8.6061,141200.0
2008-02-05 09:55:00,12.81,12.99,12.81,12.93,119200.0,8.6061,8.727,8.6061,8.6867,119200.0
2008-02-05 10:00:00,12.92,12.92,12.74,12.75,118800.0,8.68,8.68,8.559,8.5657,118800.0
2008-02-05 10:05:00,12.75,12.81,12.74,12.8,142000.0,8.5657,8.6061,8.559,8.5993,142000.0
2008-02-05 10:10:00,12.81,12.81,12.77,12.78,78800.0,8.6061,8.6061,8.5792,8.5859,78800.0
2008-02-05 10:15:00,12.78,12.82,12.76,12.77,165200.0,8.5859,8.6128,8.5725,8.5792,165200.0
2008-02-05 10:20:00,12.77,12.81,12.77,12.8,112800.0,8.5792,8.6061,8.5792,8.5993,112800.0
2008-02-05 10:25:00,12.8,12.91,12.8,12.91,148400.0,8.5993,8.6732,8.5993,8.6732,148400.0
2008-02-05 10:30:00,12.9,12.96,12.81,12.81,150000.0,8.6665,8.7068,8.6061,8.6061,150000.0
2008-02-05 10:35:00,12.81,12.85,12.78,12.82,82800.0,8.6061,8.6329,8.5859,8.6128,82800.0
2008-02-05 10:40:00,12.81,12.83,12.78,12.78,42800.0,8.6061,8.6195,8.5859,8.5859,42800.0
2008-02-05 10:45:00,12.77,12.77,12.74,12.74,108400.0,8.5792,8.5792,8.559,8.559,108400.0
2008-02-05 10:50:00,12.74,12.75,12.72,12.74,58400.0,8.559,8.5657,8.5456,8.559,58400.0
2008-02-05 10:55:00,12.74,12.78,12.71,12.74,57600.0,8.559,8.5859,8.5389,8.559,57600.0
2008-02-05 11:00:00,12.75,12.76,12.72,12.75,70800.0,8.5657,8.5725,8.5456,8.5657,70800.0
2008-02-05 11:05:00,12.74,12.75,12.72,12.74,72400.0,8.559,8.5657,8.5456,8.559,72400.0
2008-02-05 11:10:00,12.74,12.76,12.73,12.76,48800.0,8.559,8.5725,8.5523,8.5725,48800.0
2008-02-05 11:15:00,12.76,12.76,12.73,12.74,40800.0,8.5725,8.5725,8.5523,8.559,40800.0
2008-02-05 11:20:00,12.74,12.81,12.74,12.78,109200.0,8.559,8.6061,8.559,8.5859,109200.0
2008-02-05 11:25:00,12.77,12.81,12.77,12.81,26400.0,8.5792,8.6061,8.5792,8.6061,26400.0
2008-02-05 11:30:00,12.81,12.81,12.77,12.8,64400.0,8.6061,8.6061,8.5792,8.5993,64400.0
2008-02-05 11:35:00,12.8,12.85,12.8,12.83,55200.0,8.5993,8.6329,8.5993,8.6195,55200.0
2008-02-05 11:40:00,12.83,12.83,12.77,12.77,36800.0,8.6195,8.6195,8.5792,8.5792,36800.0
2008-02-05 11:45:00,12.77,12.86,12.77,12.8,90000.0,8.5792,8.6396,8.5792,8.5993,90000.0
2008-02-05 11:50:00,12.79,12.82,12.77,12.77,43600.0,8.5926,8.6128,8.5792,8.5792,43600.0
2008-02-05 11:55:00,12.78,12.81,12.78,12.79,47200.0,8.5859,8.6061,8.5859,8.5926,47200.0
2008-02-05 12:00:00,12.79,12.79,12.74,12.77,52800.0,8.5926,8.5926,8.559,8.5792,52800.0
2008-02-05 12:05:00,12.78,12.82,12.77,12.77,54800.0,8.5859,8.6128,8.5792,8.5792,54800.0
2008-02-05 12:10:00,12.77,12.79,12.74,12.74,102000.0,8.5792,8.5926,8.559,8.559,102000.0
2008-02-05 12:15:00,12.75,12.75,12.72,12.73,96000.0,8.5657,8.5657,8.5456,8.5523,96000.0
2008-02-05 12:20:00,12.73,12.74,12.71,12.73,58800.0,8.5523,8.559,8.5389,8.5523,58800.0
2008-02-05 12:25:00,12.72,12.74,12.71,12.72,78400.0,8.5456,8.559,8.5389,8.5456,78400.0
2008-02-05 12:30:00,12.72,12.74,12.71,12.72,88800.0,8.5456,8.559,8.5389,8.5456,88800.0
2008-02-05 12:35:00,12.72,12.72,12.63,12.65,152000.0,8.5456,8.5456,8.4851,8.4986,152000.0
2008-02-05 12:40:00,12.64,12.67,12.64,12.66,35200.0,8.4918,8.512,8.4918,8.5053,35200.0
2008-02-05 12:45:00,12.67,12.69,12.64,12.65,87200.0,8.512,8.5254,8.4918,8.4986,87200.0
2008-02-05 12:50:00,12.65,12.67,12.64,12.65,83600.0,8.4986,8.512,8.4918,8.4986,83600.0
2008-02-05 12:55:00,12.64,12.65,12.59,12.6,132000.0,8.4918,8.4986,8.4583,8.465,132000.0
2008-02-05 13:00:00,12.6,12.63,12.56,12.58,183200.0,8.465,8.4851,8.4381,8.4515,183200.0
2008-02-05 13:05:00,12.58,12.6,12.47,12.48,207600.0,8.4515,8.465,8.3776,8.3844,207600.0
2008-02-05 13:10:00,12.48,12.48,12.42,12.46,208000.0,8.3844,8.3844,8.344,8.3709,208000.0
2008-02-05 13:15:00,12.47,12.5,12.45,12.49,148800.0,8.3776,8.3978,8.3642,8.3911,148800.0
2008-02-05 13:20:00,12.5,12.52,12.49,12.52,83600.0,8.3978,8.4112,8.3911,8.4112,83600.0
2008-02-05 13:25:00,12.52,12.53,12.49,12.5,56400.0,8.4112,8.4179,8.3911,8.3978,56400.0
2008-02-05 13:30:00,12.51,12.52,12.47,12.49,95600.0,8.4045,8.4112,8.3776,8.3911,95600.0
2008-02-05 13:35:00,12.49,12.51,12.47,12.49,202000.0,8.3911,8.4045,8.3776,8.3911,202000.0
2008-02-05 13:40:00,12.49,12.52,12.48,12.52,58800.0,8.3911,8.4112,8.3844,8.4112,58800.0
2008-02-05 13:45:00,12.51,12.51,12.47,12.47,137600.0,8.4045,8.4045,8.3776,8.3776,137600.0
2008-02-05 13:50:00,12.48,12.49,12.46,12.48,110000.0,8.3844,8.3911,8.3709,8.3844,110000.0
2008-02-05 13:55:00,12.48,12.51,12.45,12.51,131600.0,8.3844,8.4045,8.3642,8.4045,131600.0
2008-02-05 14:00:00,12.51,12.51,12.44,12.46,95200.0,8.4045,8.4045,8.3575,8.3709,95200.0
2008-02-05 14:05:00,12.46,12.53,12.46,12.51,110400.0,8.3709,8.4179,8.3709,8.4045,110400.0
2008-02-05 14:10:00,12.51,12.53,12.49,12.49,93200.0,8.4045,8.4179,8.3911,8.3911,93200.0
2008-02-05 14:15:00,12.49,12.53,12.47,12.53,137600.0,8.3911,8.4179,8.3776,8.4179,137600.0
2008-02-05 14:20:00,12.53,12.54,12.48,12.53,77200.0,8.4179,8.4247,8.3844,8.4179,77200.0
2008-02-05 14:25:00,12.53,12.55,12.48,12.5,76800.0,8.4179,8.4314,8.3844,8.3978,76800.0
2008-02-05 14:30:00,12.51,12.56,12.5,12.55,132000.0,8.4045,8.4381,8.3978,8.4314,132000.0
2008-02-05 14:35:00,12.55,12.6,12.54,12.6,80400.0,8.4314,8.465,8.4247,8.465,80400.0
2008-02-05 14:40:00,12.61,12.61,12.55,12.56,61600.0,8.4717,8.4717,8.4314,8.4381,61600.0
2008-02-05 14:45:00,12.56,12.56,12.5,12.54,52800.0,8.4381,8.4381,8.3978,8.4247,52800.0
2008-02-05 14:50:00,12.54,12.54,12.47,12.5,55200.0,8.4247,8.4247,8.3776,8.3978,55200.0
2008-02-05 14:55:00,12.5,12.53,12.49,12.49,41600.0,8.3978,8.4179,8.3911,8.3911,41600.0
2008-02-05 15:00:00,12.49,12.49,12.44,12.46,98800.0,8.3911,8.3911,8.3575,8.3709,98800.0
2008-02-05 15:05:00,12.46,12.5,12.46,12.46,159200.0,8.3709,8.3978,8.3709,8.3709,159200.0
2008-02-05 15:10:00,12.46,12.47,12.44,12.46,93200.0,8.3709,8.3776,8.3575,8.3709,93200.0
2008-02-05 15:15:00,12.46,12.47,12.43,12.46,96800.0,8.3709,8.3776,8.3508,8.3709,96800.0
2008-02-05 15:20:00,12.47,12.48,12.43,12.45,92000.0,8.3776,8.3844,8.3508,8.3642,92000.0
2008-02-05 15:25:00,12.44,12.44,12.36,12.4,184400.0,8.3575,8.3575,8.3037,8.3306,184400.0
2008-02-05 15:30:00,12.4,12.44,12.4,12.41,114800.0,8.3306,8.3575,8.3306,8.3373,114800.0
2008-02-05 15:35:00,12.41,12.47,12.41,12.43,128400.0,8.3373,8.3776,8.3373,8.3508,128400.0
2008-02-05 15:40:00,12.43,12.44,12.38,12.4,181200.0,8.3508,8.3575,8.3172,8.3306,181200.0
2008-02-05 15:45:00,12.4,12.42,12.37,12.37,155600.0,8.3306,8.344,8.3105,8.3105,155600.0
2008-02-05 15:50:00,12.37,12.41,12.36,12.4,171200.0,8.3105,8.3373,8.3037,8.3306,171200.0
2008-02-05 15:55:00,12.4,12.41,12.35,12.37,222400.0,8.3306,8.3373,8.297,8.3105,222400.0
2008-02-06 09:30:00,12.45,12.72,12.44,12.6,171200.0,8.3642,8.5456,8.3575,8.465,171200.0
2008-02-06 09:35:00,12.58,12.61,12.4,12.46,79200.0,8.4515,8.4717,8.3306,8.3709,79200.0
2008-02-06 09:40:00,12.46,12.47,12.39,12.41,72400.0,8.3709,8.3776,8.3239,8.3373,72400.0
2008-02-06 09:45:00,12.41,12.51,12.38,12.5,99200.0,8.3373,8.4045,8.3172,8.3978,99200.0
2008-02-06 09:50:00,12.5,12.6,12.49,12.5,92000.0,8.3978,8.465,8.3911,8.3978,92000.0
2008-02-06 09:55:00,12.49,12.49,12.41,12.43,180000.0,8.3911,8.3911,8.3373,8.3508,180000.0
2008-02-06 10:00:00,12.44,12.51,12.43,12.46,145200.0,8.3575,8.4045,8.3508,8.3709,145200.0
2008-02-06 10:05:00,12.48,12.49,12.41,12.48,206400.0,8.3844,8.3911,8.3373,8.3844,206400.0
2008-02-06 10:10:00,12.48,12.52,12.42,12.48,169600.0,8.3844,8.4112,8.344,8.3844,169600.0
2008-02-06 10:15:00,12.49,12.5,12.45,12.46,73600.0,8.3911,8.3978,8.3642,8.3709,73600.0
2008-02-06 10:20:00,12.46,12.53,12.44,12.45,128800.0,8.3709,8.4179,8.3575,8.3642,128800.0
2008-02-06 10:25:00,12.45,12.46,12.44,12.45,134400.0,8.3642,8.3709,8.3575,8.3642,134400.0
2008-02-06 10:30:00,12.45,12.5,12.38,12.45,249200.0,8.3642,8.3978,8.3172,8.3642,249200.0
2008-02-06 10:35:00,12.44,12.5,12.41,12.48,77200.0,8.3575,8.3978,8.3373,8.3844,77200.0
2008-02-06 10:40:00,12.48,12.56,12.46,12.54,140400.0,8.3844,8.4381,8.3709,8.4247,140400.0
2008-02-06 10:45:00,12.54,12.57,12.52,12.52,137200.0,8.4247,8.4448,8.4112,8.4112,137200.0
2008-02-06 10:50:00,12.52,12.53,12.44,12.48,104400.0,8.4112,8.4179,8.3575,8.3844,104400.0
2008-02-06 10:55:00,12.49,12.54,12.45,12.53,115200.0,8.3911,8.4247,8.3642,8.4179,115200.0
2008-02-06 11:00:00,12.54,12.58,12.48,12.58,76800.0,8.4247,8.4515,8.3844,8.4515,76800.0
2008-02-06 11:05:00,12.58,12.6,12.56,12.56,98400.0,8.4515,8.465,8.4381,8.4381,98400.0
2008-02-06 11:10:00,12.56,12.6,12.53,12.54,106800.0,8.4381,8.465,8.4179,8.4247,106800.0
2008-02-06 11:15:00,12.55,12.65,12.55,12.61,300800.0,8.4314,8.4986,8.4314,8.4717,300800.0
2008-02-06 11:20:00,12.61,12.66,12.61,12.65,240000.0,8.4717,8.5053,8.4717,8.4986,240000.0
2008-02-06 11:25:00,12.65,12.68,12.63,12.66,103200.0,8.4986,8.5187,8.4851,8.5053,103200.0
2008-02-06 11:30:00,12.67,12.68,12.61,12.62,141600.0,8.512,8.5187,8.4717,8.4784,141600.0
2008-02-06 11:35:00,12.62,12.68,12.62,12.63,310400.0,8.4784,8.5187,8.4784,8.4851,310400.0
2008-02-06 11:40:00,12.63,12.65,12.61,12.63,169600.0,8.4851,8.4986,8.4717,8.4851,169600.0
2008-02-06 11:45:00,12.63,12.66,12.61,12.63,129600.0,8.4851,8.5053,8.4717,8.4851,129600.0
2008-02-06 11:50:00,12.63,12.65,12.62,12.62,44000.0,8.4851,8.4986,8.4784,8.4784,44000.0
2008-02-06 11:55:00,12.63,12.68,12.63,12.68,49200.0,8.4851,8.5187,8.4851,8.5187,49200.0
2008-02-06 12:00:00,12.69,12.71,12.66,12.68,170000.0,8.5254,8.5389,8.5053,8.5187,170000.0
2008-02-06 12:05:00,12.68,12.71,12.68,12.7,44000.0,8.5187,8.5389,8.5187,8.5322,44000.0
2008-02-06 12:10:00,12.71,12.71,12.66,12.67,55600.0,8.5389,8.5389,8.5053,8.512,55600.0
2008-02-06 12:15:00,12.67,12.68,12.66,12.66,30800.0,8.512,8.5187,8.5053,8.5053,30800.0
2008-02-06 12:20:00,12.66,12.67,12.65,12.66,22400.0,8.5053,8.512,8.4986,8.5053,22400.0
2008-02-06 12:25:00,12.66,12.66,12.64,12.65,31600.0,8.5053,8.5053,8.4918,8.4986,31600.0
2008-02-06 12:30:00,12.65,12.67,12.64,12.66,54000.0,8.4986,8.512,8.4918,8.5053,54000.0
2008-02-06 12:35:00,12.66,12.67,12.63,12.66,38800.0,8.5053,8.512,8.4851,8.5053,38800.0
2008-02-06 12:40:00,12.66,12.67,12.64,12.65,34000.0,8.5053,8.512,8.4918,8.4986,34000.0
2008-02-06 12:45:00,12.65,12.65,12.58,12.58,190000.0,8.4986,8.4986,8.4515,8.4515,190000.0
2008-02-06 12:50:00,12.58,12.64,12.57,12.6,337200.0,8.4515,8.4918,8.4448,8.465,337200.0
2008-02-06 12:55:00,12.6,12.61,12.59,12.6,41600.0,8.465,8.4717,8.4583,8.465,41600.0
2008-02-06 13:00:00,12.61,12.64,12.61,12.64,77600.0,8.4717,8.4918,8.4717,8.4918,77600.0
2008-02-06 13:05:00,12.63,12.65,12.63,12.63,194000.0,8.4851,8.4986,8.4851,8.4851,194000.0
2008-02-06 13:10:00,12.63,12.63,12.61,12.61,122000.0,8.4851,8.4851,8.4717,8.4717,122000.0
2008-02-06 13:15:00,12.61,12.63,12.59,12.63,120800.0,8.4717,8.4851,8.4583,8.4851,120800.0
2008-02-06 13:20:00,12.63,12.63,12.62,12.63,88800.0,8.4851,8.4851,8.4784,8.4851,88800.0
2008-02-06 13:25:00,12.63,12.63,12.62,12.62,140400.0,8.4851,8.4851,8.4784,8.4784,140400.0
2008-02-06 13:30:00,12.62,12.63,12.6,12.61,72800.0,8.4784,8.4851,8.465,8.4717,72800.0
2008-02-06 13:35:00,12.61,12.61,12.55,12.55,130000.0,8.4717,8.4717,8.4314,8.4314,130000.0
2008-02-06 13:40:00,12.55,12.58,12.55,12.56,153600.0,8.4314,8.4515,8.4314,8.4381,153600.0
2008-02-06 13:45:00,12.56,12.59,12.55,12.57,81200.0,8.4381,8.4583,8.4314,8.4448,81200.0
2008-02-06 13:50:00,12.57,12.61,12.57,12.57,98000.0,8.4448,8.4717,8.4448,8.4448,98000.0
2008-02-06 13:55:00,12.57,12.57,12.52,12.52,102800.0,8.4448,8.4448,8.4112,8.4112,102800.0
2008-02-06 14:00:00,12.53,12.53,12.46,12.49,137600.0,8.4179,8.4179,8.3709,8.3911,137600.0
2008-02-06 14:05:00,12.49,12.5,12.47,12.49,46800.0,8.3911,8.3978,8.3776,8.3911,46800.0
2008-02-06 14:10:00,12.5,12.5,12.4,12.41,110800.0,8.3978,8.3978,8.3306,8.3373,110800.0
2008-02-06 14:15:00,12.42,12.45,12.41,12.41,138000.0,8.344,8.3642,8.3373,8.3373,138000.0
2008-02-06 14:20:00,12.41,12.43,12.39,12.42,86400.0,8.3373,8.3508,8.3239,8.344,86400.0
2008-02-06 14:25:00,12.42,12.44,12.4,12.43,78800.0,8.344,8.3575,8.3306,8.3508,78800.0
2008-02-06 14:30:00,12.44,12.44,12.4,12.4,68400.0,8.3575,8.3575,8.3306,8.3306,68400.0
2008-02-06 14:35:00,12.4,12.47,12.4,12.46,76000.0,8.3306,8.3776,8.3306,8.3709,76000.0
2008-02-06 14:40:00,12.46,12.49,12.45,12.48,62000.0,8.3709,8.3911,8.3642,8.3844,62000.0
2008-02-06 14:45:00,12.49,12.49,12.46,12.49,78000.0,8.3911,8.3911,8.3709,8.3911,78000.0
2008-02-06 14:50:00,12.49,12.49,12.42,12.46,51200.0,8.3911,8.3911,8.344,8.3709,51200.0
2008-02-06 14:55:00,12.46,12.48,12.42,12.42,57600.0,8.3709,8.3844,8.344,8.344,57600.0
2008-02-06 15:00:00,12.42,12.46,12.42,12.44,64800.0,8.344,8.3709,8.344,8.3575,64800.0
2008-02-06 15:05:00,12.44,12.46,12.44,12.46,48400.0,8.3575,8.3709,8.3575,8.3709,48400.0
2008-02-06 15:10:00,12.46,12.46,12.42,12.44,112800.0,8.3709,8.3709,8.344,8.3575,112800.0
2008-02-06 15:15:00,12.44,12.44,12.35,12.41,148400.0,8.3575,8.3575,8.297,8.3373,148400.0
2008-02-06 15:20:00,12.41,12.41,12.35,12.4,154000.0,8.3373,8.3373,8.297,8.3306,154000.0
2008-02-06 15:25:00,12.41,12.46,12.4,12.45,170800.0,8.3373,8.3709,8.3306,8.3642,170800.0
2008-02-06 15:30:00,12.44,12.45,12.35,12.36,351200.0,8.3575,8.3642,8.297,8.3037,351200.0
2008-02-06 15:35:00,12.35,12.37,12.3,12.34,148800.0,8.297,8.3105,8.2634,8.2903,148800.0
2008-02-06 15:40:00,12.34,12.35,12.31,12.32,132400.0,8.2903,8.297,8.2701,8.2769,132400.0
2008-02-06 15:45:00,12.32,12.36,12.3,12.32,202000.0,8.2769,8.3037,8.2634,8.2769,202000.0
2008-02-06 15:50:00,12.32,12.33,12.26,12.29,244000.0,8.2769,8.2836,8.2366,8.2567,244000.0
2008-02-06 15:55:00,12.29,12.31,12.27,12.31,256400.0,8.2567,8.2701,8.2433,8.2701,256400.0
2008-02-07 09:30:00,12.2,12.2,12.03,12.13,303200.0,8.1962,8.1962,8.082,8.1492,303200.0
2008-02-07 09:35:00,12.13,12.24,12.1,12.22,266000.0,8.1492,8.2231,8.1291,8.2097,266000.0
2008-02-07 09:40:00,12.22,12.28,12.18,12.18,271200.0,8.2097,8.25,8.1828,8.1828,271200.0
2008-02-07 09:45:00,12.19,12.2,12.11,12.11,124800.0,8.1895,8.1962,8.1358,8.1358,124800.0
2008-02-07 09:50:00,12.11,12.12,11.97,11.97,188800.0,8.1358,8.1425,8.0417,8.0417,188800.0
2008-02-07 09:55:00,11.97,11.97,11.83,11.86,370800.0,8.0417,8.0417,7.9477,7.9678,370800.0
2008-02-07 10:00:00,11.86,11.95,11.8,11.94,668400.0,7.9678,8.0283,7.9275,8.0216,668400.0
2008-02-07 10:05:00,11.95,12.06,11.95,12.04,336800.0,8.0283,8.1022,8.0283,8.0888,336800.0
2008-02-07 10:10:00,12.03,12.06,11.97,12.05,279600.0,8.082,8.1022,8.0417,8.0955,279600.0
2008-02-07 10:15:00,12.04,12.15,12.04,12.13,109600.0,8.0888,8.1627,8.0888,8.1492,109600.0
2008-02-07 10:20:00,12.13,12.17,12.08,12.12,193600.0,8.1492,8.1761,8.1156,8.1425,193600.0
2008-02-07 10:25:00,12.13,12.19,12.09,12.09,88800.0,8.1492,8.1895,8.1223,8.1223,88800.0
2008-02-07 10:30:00,12.09,12.12,12.07,12.1,66000.0,8.1223,8.1425,8.1089,8.1291,66000.0
2008-02-07 10:35:00,12.11,12.12,11.95,11.96,170000.0,8.1358,8.1425,8.0283,8.035,170000.0
2008-02-07 10:40:00,11.96,12.0,11.94,11.99,104800.0,8.035,8.0619,8.0216,8.0552,104800.0
2008-02-07 10:45:00,11.99,12.05,11.94,12.04,128800.0,8.0552,8.0955,8.0216,8.0888,128800.0
2008-02-07 10:50:00,12.05,12.1,12.05,12.1,70000.0,8.0955,8.1291,8.0955,8.1291,70000.0
2008-02-07 10:55:00,12.1,12.11,12.05,12.09,62400.0,8.1291,8.1358,8.0955,8.1223,62400.0
2008-02-07 11:00:00,12.08,12.11,12.0,12.0,189200.0,8.1156,8.1358,8.0619,8.0619,189200.0
2008-02-07 11:05:00,12.0,12.01,11.92,11.93,217600.0,8.0619,8.0686,8.0081,8.0149,217600.0
2008-02-07 11:10:00,11.93,11.97,11.9,11.97,93600.0,8.0149,8.0417,7.9947,8.0417,93600.0
2008-02-07 11:15:00,11.97,11.98,11.91,11.91,113200.0,8.0417,8.0484,8.0014,8.0014,113200.0
2008-02-07 11:20:00,11.91,11.99,11.9,11.99,72400.0,8.0014,8.0552,7.9947,8.0552,72400.0
2008-02-07 11:25:00,11.99,11.99,11.94,11.97,139200.0,8.0552,8.0552,8.0216,8.0417,139200.0
2008-02-07 11:30:00,11.97,12.02,11.97,12.01,103200.0,8.0417,8.0753,8.0417,8.0686,103200.0
2008-02-07 11:35:00,12.01,12.02,11.97,12.0,171600.0,8.0686,8.0753,8.0417,8.0619,171600.0
2008-02-07 11:40:00,12.01,12.06,12.01,12.01,98400.0,8.0686,8.1022,8.0686,8.0686,98400.0
2008-02-07 11:45:00,12.01,12.04,12.0,12.03,81200.0,8.0686,8.0888,8.0619,8.082,81200.0
2008-02-07 11:50:00,12.03,12.04,12.0,12.04,60800.0,8.082,8.0888,8.0619,8.0888,60800.0
2008-02-07 11:55:00,12.04,12.05,12.02,12.03,76800.0,8.0888,8.0955,8.0753,8.082,76800.0
2008-02-07 12:00:00,12.03,12.04,12.0,12.02,82400.0,8.082,8.0888,8.0619,8.0753,82400.0
2008-02-07 12:05:00,12.02,12.04,12.0,12.01,66800.0,8.0753,8.0888,8.0619,8.0686,66800.0
2008-02-07 12:10:00,12.01,12.06,12.01,12.05,144400.0,8.0686,8.1022,8.0686,8.0955,144400.0
2008-02-07 12:15:00,12.05,12.06,12.03,12.05,53600.0,8.0955,8.1022,8.082,8.0955,53600.0
2008-02-07 12:20:00,12.05,12.1,12.05,12.1,99200.0,8.0955,8.1291,8.0955,8.1291,99200.0
2008-02-07 12:25:00,12.09,12.12,12.08,12.12,61600.0,8.1223,8.1425,8.1156,8.1425,61600.0
2008-02-07 12:30:00,12.12,12.24,12.12,12.22,111200.0,8.1425,8.2231,8.1425,8.2097,111200.0
2008-02-07 12:35:00,12.22,12.22,12.13,12.14,130800.0,8.2097,8.2097,8.1492,8.1559,130800.0
2008-02-07 12:40:00,12.15,12.2,12.14,12.2,68000.0,8.1627,8.1962,8.1559,8.1962,68000.0
2008-02-07 12:45:00,12.2,12.22,12.16,12.22,120800.0,8.1962,8.2097,8.1694,8.2097,120800.0
2008-02-07 12:50:00,12.21,12.26,12.21,12.25,48800.0,8.203,8.2366,8.203,8.2298,48800.0
2008-02-07 12:55:00,12.25,12.29,12.22,12.27,119600.0,8.2298,8.2567,8.2097,8.2433,119600.0
2008-02-07 13:00:00,12.28,12.28,12.24,12.24,88400.0,8.25,8.25,8.2231,8.2231,88400.0
2008-02-07 13:05:00,12.24,12.25,12.15,12.24,156000.0,8.2231,8.2298,8.1627,8.2231,156000.0
2008-02-07 13:10:00,12.24,12.25,12.22,12.23,116000.0,8.2231,8.2298,8.2097,8.2164,116000.0
2008-02-07 13:15:00,12.24,12.25,12.22,12.22,74400.0,8.2231,8.2298,8.2097,8.2097,74400.0
2008-02-07 13:20:00,12.22,12.31,12.22,12.25,271600.0,8.2097,8.2701,8.2097,8.2298,271600.0
2008-02-07 13:25:00,12.25,12.34,12.24,12.31,73600.0,8.2298,8.2903,8.2231,8.2701,73600.0
2008-02-07 13:30:00,12.31,12.34,12.28,12.28,68400.0,8.2701,8.2903,8.25,8.25,68400.0
2008-02-07 13:35:00,12.28,12.3,12.24,12.3,56000.0,8.25,8.2634,8.2231,8.2634,56000.0
2008-02-07 13:40:00,12.3,12.33,12.29,12.33,76800.0,8.2634,8.2836,8.2567,8.2836,76800.0
2008-02-07 13:45:00,12.34,12.38,12.34,12.37,78000.0,8.2903,8.3172,8.2903,8.3105,78000.0
2008-02-07 13:50:00,12.37,12.4,12.35,12.38,82400.0,8.3105,8.3306,8.297,8.3172,82400.0
2008-02-07 13:55:00,12.38,12.43,12.38,12.41,112000.0,8.3172,8.3508,8.3172,8.3373,112000.0
2008-02-07 14:00:00,12.41,12.42,12.38,12.39,164000.0,8.3373,8.344,8.3172,8.3239,164000.0
2008-02-07 14:05:00,12.39,12.44,12.38,12.41,160800.0,8.3239,8.3575,8.3172,8.3373,160800.0
2008-02-07 14:10:00,12.42,12.43,12.33,12.34,195600.0,8.344,8.3508,8.2836,8.2903,195600.0
2008-02-07 14:15:00,12.34,12.35,12.29,12.32,209600.0,8.2903,8.297,8.2567,8.2769,209600.0
2008-02-07 14:20:00,12.32,12.33,12.26,12.3,202400.0,8.2769,8.2836,8.2366,8.2634,202400.0
2008-02-07 14:25:00,12.3,12.36,12.3,12.34,118800.0,8.2634,8.3037,8.2634,8.2903,118800.0
2008-02-07 14:30:00,12.35,12.35,12.23,12.23,231600.0,8.297,8.297,8.2164,8.2164,231600.0
2008-02-07 14:35:00,12.24,12.25,12.19,12.2,289200.0,8.2231,8.2298,8.1895,8.1962,289200.0
2008-02-07 14:40:00,12.2,12.24,12.17,12.22,144000.0,8.1962,8.2231,8.1761,8.2097,144000.0
2008-02-07 14:45:00,12.2,12.25,12.16,12.24,170000.0,8.1962,8.2298,8.1694,8.2231,170000.0
2008-02-07 14:50:00,12.24,12.24,12.21,12.22,64800.0,8.2231,8.2231,8.203,8.2097,64800.0
2008-02-07 14:55:00,12.22,12.27,12.21,12.21,83200.0,8.2097,8.2433,8.203,8.203,83200.0
2008-02-07 15:00:00,12.21,12.22,12.15,12.17,157600.0,8.203,8.2097,8.1627,8.1761,157600.0
2008-02-07 15:05:00,12.16,12.19,12.14,12.14,142400.0,8.1694,8.1895,8.1559,8.1559,142400.0
2008-02-07 15:10:00,12.14,12.22,12.11,12.2,281200.0,8.1559,8.2097,8.1358,8.1962,281200.0
2008-02-07 15:15:00,12.2,12.26,12.2,12.26,89600.0,8.1962,8.2366,8.1962,8.2366,89600.0
2008-02-07 15:20:00,12.25,12.27,12.22,12.22,180400.0,8.2298,8.2433,8.2097,8.2097,180400.0
2008-02-07 15:25:00,12.22,12.33,12.21,12.26,148800.0,8.2097,8.2836,8.203,8.2366,148800.0
2008-02-07 15:30:00,12.25,12.31,12.24,12.31,108000.0,8.2298,8.2701,8.2231,8.2701,108000.0
2008-02-07 15:35:00,12.31,12.31,12.25,12.27,129200.0,8.2701,8.2701,8.2298,8.2433,129200.0
2008-02-07 15:40:00,12.27,12.27,12.19,12.19,229200.0,8.2433,8.2433,8.1895,8.1895,229200.0
2008-02-07 15:45:00,12.19,12.24,12.18,12.23,216400.0,8.1895,8.2231,8.1828,8.2164,216400.0
2008-02-07 15:50:00,12.22,12.26,12.21,12.26,194400.0,8.2097,8.2366,8.203,8.2366,194400.0
2008-02-07 15:55:00,12.26,12.29,12.23,12.29,278800.0,8.2366,8.2567,8.2164,8.2567,278800.0
2008-02-08 09:30:00,12.25,12.27,12.11,12.26,122000.0,8.2298,8.2433,8.1358,8.2366,122000.0
2008-02-08 09:35:00,12.26,12.38,12.26,12.32,87600.0,8.2366,8.3172,8.2366,8.2769,87600.0
2008-02-08 09:40:00,12.31,12.32,12.19,12.23,131600.0,8.2701,8.2769,8.1895,8.2164,131600.0
2008-02-08 09:45:00,12.25,12.46,12.25,12.44,125200.0,8.2298,8.3709,8.2298,8.3575,125200.0
2008-02-08 09:50:00,12.44,12.49,12.44,12.49,58800.0,8.3575,8.3911,8.3575,8.3911,58800.0
2008-02-08 09:55:00,12.49,12.54,12.47,12.54,141200.0,8.3911,8.4247,8.3776,8.4247,141200.0
2008-02-08 10:00:00,12.53,12.55,12.5,12.54,132400.0,8.4179,8.4314,8.3978,8.4247,132400.0
2008-02-08 10:05:00,12.54,12.56,12.5,12.5,152800.0,8.4247,8.4381,8.3978,8.3978,152800.0
2008-02-08 10:10:00,12.5,12.6,12.49,12.56,210800.0,8.3978,8.465,8.3911,8.4381,210800.0
2008-02-08 10:15:00,12.56,12.62,12.52,12.58,188400.0,8.4381,8.4784,8.4112,8.4515,188400.0
2008-02-08 10:20:00,12.58,12.58,12.49,12.55,101200.0,8.4515,8.4515,8.3911,8.4314,101200.0
2008-02-08 10:25:00,12.55,12.59,12.53,12.54,52000.0,8.4314,8.4583,8.4179,8.4247,52000.0
2008-02-08 10:30:00,12.53,12.56,12.5,12.51,38800.0,8.4179,8.4381,8.3978,8.4045,38800.0
2008-02-08 10:35:00,12.5,12.52,12.48,12.51,76800.0,8.3978,8.4112,8.3844,8.4045,76800.0
2008-02-08 10:40:00,12.51,12.57,12.51,12.56,70800.0,8.4045,8.4448,8.4045,8.4381,70800.0
2008-02-08 10:45:00,12.57,12.58,12.54,12.56,126400.0,8.4448,8.4515,8.4247,8.4381,126400.0
2008-02-08 10:50:00,12.56,12.6,12.56,12.59,93600.0,8.4381,8.465,8.4381,8.4583,93600.0
2008-02-08 10:55:00,12.58,12.62,12.57,12.6,58400.0,8.4515,8.4784,8.4448,8.465,58400.0
2008-02-08 11:00:00,12.61,12.65,12.6,12.62,149600.0,8.4717,8.4986,8.465,8.4784,149600.0
2008-02-08 11:05:00,12.61,12.69,12.61,12.69,128000.0,8.4717,8.5254,8.4717,8.5254,128000.0
2008-02-08 11:10:00,12.69,12.71,12.63,12.63,51200.0,8.5254,8.5389,8.4851,8.4851,51200.0
2008-02-08 11:15:00,12.63,12.68,12.63,12.68,69600.0,8.4851,8.5187,8.4851,8.5187,69600.0
2008-02-08 11:20:00,12.68,12.68,12.56,12.56,123600.0,8.5187,8.5187,8.4381,8.4381,123600.0
2008-02-08 11:25:00,12.58,12.6,12.53,12.57,112000.0,8.4515,8.465,8.4179,8.4448,112000.0
2008-02-08 11:30:00,12.56,12.58,12.55,12.56,79200.0,8.4381,8.4515,8.4314,8.4381,79200.0
2008-02-08 11:35:00,12.56,12.58,12.55,12.56,42000.0,8.4381,8.4515,8.4314,8.4381,42000.0
2008-02-08 11:40:00,12.56,12.58,12.54,12.57,67600.0,8.4381,8.4515,8.4247,8.4448,67600.0
2008-02-08 11:45:00,12.57,12.58,12.49,12.51,97200.0,8.4448,8.4515,8.3911,8.4045,97200.0
2008-02-08 11:50:00,12.51,12.51,12.49,12.5,30400.0,8.4045,8.4045,8.3911,8.3978,30400.0
2008-02-08 11:55:00,12.5,12.52,12.41,12.44,60400.0,8.3978,8.4112,8.3373,8.3575,60400.0
2008-02-08 12:00:00,12.44,12.44,12.41,12.43,48800.0,8.3575,8.3575,8.3373,8.3508,48800.0
2008-02-08 12:05:00,12.43,12.46,12.42,12.43,64800.0,8.3508,8.3709,8.344,8.3508,64800.0
2008-02-08 12:10:00,12.43,12.45,12.42,12.44,31600.0,8.3508,8.3642,8.344,8.3575,31600.0
2008-02-08 12:15:00,12.44,12.46,12.42,12.43,48000.0,8.3575,8.3709,8.344,8.3508,48000.0
2008-02-08 12:20:00,12.43,12.44,12.37,12.42,86800.0,8.3508,8.3575,8.3105,8.344,86800.0
2008-02-08 12:25:00,12.43,12.53,12.42,12.53,102000.0,8.3508,8.4179,8.344,8.4179,102000.0
2008-02-08 12:30:00,12.52,12.52,12.43,12.43,40400.0,8.4112,8.4112,8.3508,8.3508,40400.0
2008-02-08 12:35:00,12.43,12.43,12.41,12.43,30400.0,8.3508,8.3508,8.3373,8.3508,30400.0
2008-02-08 12:40:00,12.43,12.49,12.41,12.49,38400.0,8.3508,8.3911,8.3373,8.3911,38400.0
2008-02-08 12:45:00,12.48,12.49,12.4,12.42,54800.0,8.3844,8.3911,8.3306,8.344,54800.0
2008-02-08 12:50:00,12.42,12.47,12.41,12.44,46400.0,8.344,8.3776,8.3373,8.3575,46400.0
2008-02-08 12:55:00,12.44,12.48,12.44,12.47,44800.0,8.3575,8.3844,8.3575,8.3776,44800.0
2008-02-08 13:00:00,12.47,12.48,12.44,12.45,30800.0,8.3776,8.3844,8.3575,8.3642,30800.0
2008-02-08 13:05:00,12.45,12.49,12.44,12.49,25200.0,8.3642,8.3911,8.3575,8.3911,25200.0
2008-02-08 13:10:00,12.49,12.49,12.4,12.43,62000.0,8.3911,8.3911,8.3306,8.3508,62000.0
2008-02-08 13:15:00,12.43,12.43,12.39,12.41,30400.0,8.3508,8.3508,8.3239,8.3373,30400.0
2008-02-08 13:20:00,12.39,12.44,12.38,12.41,44000.0,8.3239,8.3575,8.3172,8.3373,44000.0
2008-02-08 13:25:00,12.41,12.48,12.41,12.46,45200.0,8.3373,8.3844,8.3373,8.3709,45200.0
2008-02-08 13:30:00,12.46,12.46,12.42,12.43,52400.0,8.3709,8.3709,8.344,8.3508,52400.0
2008-02-08 13:35:00,12.44,12.44,12.39,12.4,38800.0,8.3575,8.3575,8.3239,8.3306,38800.0
2008-02-08 13:40:00,12.4,12.42,12.36,12.4,68000.0,8.3306,8.344,8.3037,8.3306,68000.0
2008-02-08 13:45:00,12.41,12.47,12.4,12.46,76400.0,8.3373,8.3776,8.3306,8.3709,76400.0
2008-02-08 13:50:00,12.45,12.5,12.45,12.46,40800.0,8.3642,8.3978,8.3642,8.3709,40800.0
2008-02-08 13:55:00,12.46,12.51,12.45,12.48,32000.0,8.3709,8.4045,8.3642,8.3844,32000.0
2008-02-08 14:00:00,12.49,12.49,12.44,12.47,125600.0,8.3911,8.3911,8.3575,8.3776,125600.0
2008-02-08 14:05:00,12.47,12.48,12.44,12.48,78800.0,8.3776,8.3844,8.3575,8.3844,78800.0
2008-02-08 14:10:00,12.47,12.51,12.46,12.49,41600.0,8.3776,8.4045,8.3709,8.3911,41600.0
2008-02-08 14:15:00,12.49,12.57,12.48,12.57,132000.0,8.3911,8.4448,8.3844,8.4448,132000.0
2008-02-08 14:20:00,12.58,12.58,12.52,12.54,86400.0,8.4515,8.4515,8.4112,8.4247,86400.0
2008-02-08 14:25:00,12.53,12.59,12.53,12.54,51200.0,8.4179,8.4583,8.4179,8.4247,51200.0
2008-02-08 14:30:00,12.54,12.57,12.51,12.52,90000.0,8.4247,8.4448,8.4045,8.4112,90000.0
2008-02-08 14:35:00,12.52,12.56,12.51,12.55,70400.0,8.4112,8.4381,8.4045,8.4314,70400.0
2008-02-08 14:40:00,12.55,12.58,12.52,12.57,54400.0,8.4314,8.4515,8.4112,8.4448,54400.0
2008-02-08 14:45:00,12.56,12.56,12.52,12.52,48800.0,8.4381,8.4381,8.4112,8.4112,48800.0
2008-02-08 14:50:00,12.52,12.54,12.5,12.5,74000.0,8.4112,8.4247,8.3978,8.3978,74000.0
2008-02-08 14:55:00,12.5,12.55,12.49,12.5,177600.0,8.3978,8.4314,8.3911,8.3978,177600.0
2008-02-08 15:00:00,12.5,12.53,12.48,12.5,134000.0,8.3978,8.4179,8.3844,8.3978,134000.0
2008-02-08 15:05:00,12.5,12.52,12.49,12.51,176400.0,8.3978,8.4112,8.3911,8.4045,176400.0
2008-02-08 15:10:00,12.5,12.52,12.49,12.5,97200.0,8.3978,8.4112,8.3911,8.3978,97200.0
2008-02-08 15:15:00,12.5,12.56,12.5,12.55,84000.0,8.3978,8.4381,8.3978,8.4314,84000.0
2008-02-08 15:20:00,12.55,12.55,12.51,12.55,127200.0,8.4314,8.4314,8.4045,8.4314,127200.0
2008-02-08 15:25:00,12.55,12.61,12.52,12.58,230800.0,8.4314,8.4717,8.4112,8.4515,230800.0
2008-02-08 15:30:00,12.58,12.64,12.56,12.63,240400.0,8.4515,8.4918,8.4381,8.4851,240400.0
2008-02-08 15:35:00,12.63,12.63,12.53,12.55,146800.0,8.4851,8.4851,8.4179,8.4314,146800.0
2008-02-08 15:40:00,12.55,12.6,12.54,12.6,208000.0,8.4314,8.465,8.4247,8.465,208000.0
2008-02-08 15:45:00,12.6,12.69,12.6,12.63,265600.0,8.465,8.5254,8.465,8.4851,265600.0
2008-02-08 15:50:00,12.63,12.65,12.55,12.56,197600.0,8.4851,8.4986,8.4314,8.4381,197600.0
2008-02-08 15:55:00,12.56,12.57,12.54,12.56,158000.0,8.4381,8.4448,8.4247,8.4381,158000.0
2008-02-11 09:30:00,12.34,12.45,12.19,12.4,338400.0,8.2903,8.3642,8.1895,8.3306,338400.0
2008-02-11 09:35:00,12.4,12.47,12.38,12.4,295200.0,8.3306,8.3776,8.3172,8.3306,295200.0
2008-02-11 09:40:00,12.38,12.41,12.32,12.33,185600.0,8.3172,8.3373,8.2769,8.2836,185600.0
2008-02-11 09:45:00,12.32,12.38,12.27,12.34,181600.0,8.2769,8.3172,8.2433,8.2903,181600.0
2008-02-11 09:50:00,12.34,12.4,12.31,12.36,96400.0,8.2903,8.3306,8.2701,8.3037,96400.0
2008-02-11 09:55:00,12.38,12.4,12.26,12.35,200800.0,8.3172,8.3306,8.2366,8.297,200800.0
2008-02-11 10:00:00,12.35,12.42,12.32,12.33,78000.0,8.297,8.344,8.2769,8.2836,78000.0
2008-02-11 10:05:00,12.33,12.37,12.31,12.33,74400.0,8.2836,8.3105,8.2701,8.2836,74400.0
2008-02-11 10:10:00,12.32,12.35,12.27,12.28,150400.0,8.2769,8.297,8.2433,8.25,150400.0
2008-02-11 10:15:00,12.29,12.3,12.22,12.24,157600.0,8.2567,8.2634,8.2097,8.2231,157600.0
2008-02-11 10:20:00,12.23,12.29,12.21,12.24,213200.0,8.2164,8.2567,8.203,8.2231,213200.0
2008-02-11 10:25:00,12.24,12.24,12.19,12.21,130400.0,8.2231,8.2231,8.1895,8.203,130400.0
2008-02-11 10:30:00,12.21,12.29,12.19,12.28,258400.0,8.203,8.2567,8.1895,8.25,258400.0
2008-02-11 10:35:00,12.27,12.28,12.22,12.22,132800.0,8.2433,8.25,8.2097,8.2097,132800.0
2008-02-11 10:40:00,12.23,12.24,12.19,12.19,187600.0,8.2164,8.2231,8.1895,8.1895,187600.0
2008-02-11 10:45:00,12.2,12.26,12.19,12.26,94000.0,8.1962,8.2366,8.1895,8.2366,94000.0
2008-02-11 10:50:00,12.28,12.36,12.27,12.34,249200.0,8.25,8.3037,8.2433,8.2903,249200.0
2008-02-11 10:55:00,12.33,12.35,12.32,12.34,116800.0,8.2836,8.297,8.2769,8.2903,116800.0
2008-02-11 11:00:00,12.34,12.35,12.31,12.33,176000.0,8.2903,8.297,8.2701,8.2836,176000.0
2008-02-11 11:05:00,12.33,12.34,12.26,12.28,243200.0,8.2836,8.2903,8.2366,8.25,243200.0
2008-02-11 11:10:00,12.29,12.35,12.28,12.29,128000.0,8.2567,8.297,8.25,8.2567,128000.0
2008-02-11 11:15:00,12.29,12.33,12.26,12.3,189200.0,8.2567,8.2836,8.2366,8.2634,189200.0
2008-02-11 11:20:00,12.3,12.31,12.26,12.29,142800.0,8.2634,8.2701,8.2366,8.2567,142800.0
2008-02-11 11:25:00,12.29,12.29,12.24,12.24,198000.0,8.2567,8.2567,8.2231,8.2231,198000.0
2008-02-11 11:30:00,12.24,12.27,12.23,12.26,68800.0,8.2231,8.2433,8.2164,8.2366,68800.0
2008-02-11 11:35:00,12.26,12.28,12.25,12.26,121600.0,8.2366,8.25,8.2298,8.2366,121600.0
2008-02-11 11:40:00,12.26,12.3,12.26,12.28,80000.0,8.2366,8.2634,8.2366,8.25,80000.0
2008-02-11 11:45:00,12.29,12.3,12.24,12.28,138000.0,8.2567,8.2634,8.2231,8.25,138000.0
2008-02-11 11:50:00,12.27,12.32,12.24,12.31,184400.0,8.2433,8.2769,8.2231,8.2701,184400.0
2008-02-11 11:55:00,12.31,12.32,12.28,12.3,80400.0,8.2701,8.2769,8.25,8.2634,80400.0
2008-02-11 12:00:00,12.31,12.4,12.31,12.39,154400.0,8.2701,8.3306,8.2701,8.3239,154400.0
2008-02-11 12:05:00,12.38,12.42,12.38,12.39,118000.0,8.3172,8.344,8.3172,8.3239,118000.0
2008-02-11 12:10:00,12.4,12.42,12.37,12.4,187200.0,8.3306,8.344,8.3105,8.3306,187200.0
2008-02-11 12:15:00,12.41,12.45,12.35,12.35,136000.0,8.3373,8.3642,8.297,8.297,136000.0
2008-02-11 12:20:00,12.35,12.41,12.35,12.36,94800.0,8.297,8.3373,8.297,8.3037,94800.0
2008-02-11 12:25:00,12.36,12.44,12.35,12.43,118400.0,8.3037,8.3575,8.297,8.3508,118400.0
2008-02-11 12:30:00,12.43,12.46,12.41,12.44,119600.0,8.3508,8.3709,8.3373,8.3575,119600.0
2008-02-11 12:35:00,12.43,12.49,12.43,12.47,116400.0,8.3508,8.3911,8.3508,8.3776,116400.0
2008-02-11 12:40:00,12.47,12.48,12.44,12.46,64800.0,8.3776,8.3844,8.3575,8.3709,64800.0
2008-02-11 12:45:00,12.46,12.48,12.43,12.45,117600.0,8.3709,8.3844,8.3508,8.3642,117600.0
2008-02-11 12:50:00,12.46,12.52,12.43,12.52,137200.0,8.3709,8.4112,8.3508,8.4112,137200.0
2008-02-11 12:55:00,12.52,12.52,12.48,12.5,58000.0,8.4112,8.4112,8.3844,8.3978,58000.0
2008-02-11 13:00:00,12.52,12.56,12.52,12.55,82800.0,8.4112,8.4381,8.4112,8.4314,82800.0
2008-02-11 13:05:00,12.55,12.56,12.5,12.51,110000.0,8.4314,8.4381,8.3978,8.4045,110000.0
2008-02-11 13:10:00,12.52,12.56,12.51,12.54,72000.0,8.4112,8.4381,8.4045,8.4247,72000.0
2008-02-11 13:15:00,12.53,12.54,12.51,12.51,34000.0,8.4179,8.4247,8.4045,8.4045,34000.0
2008-02-11 13:20:00,12.51,12.55,12.5,12.55,59600.0,8.4045,8.4314,8.3978,8.4314,59600.0
2008-02-11 13:25:00,12.55,12.6,12.52,12.6,226000.0,8.4314,8.465,8.4112,8.465,226000.0
2008-02-11 13:30:00,12.6,12.64,12.56,12.61,118800.0,8.465,8.4918,8.4381,8.4717,118800.0
2008-02-11 13:35:00,12.61,12.61,12.57,12.58,36800.0,8.4717,8.4717,8.4448,8.4515,36800.0
2008-02-11 13:40:00,12.58,12.6,12.56,12.56,35200.0,8.4515,8.465,8.4381,8.4381,35200.0
2008-02-11 13:45:00,12.56,12.57,12.53,12.55,35200.0,8.4381,8.4448,8.4179,8.4314,35200.0
2008-02-11 13:50:00,12.55,12.59,12.55,12.58,54000.0,8.4314,8.4583,8.4314,8.4515,54000.0
2008-02-11 13:55:00,12.58,12.58,12.55,12.57,41600.0,8.4515,8.4515,8.4314,8.4448,41600.0
2008-02-11 14:00:00,12.58,12.59,12.53,12.53,96800.0,8.4515,8.4583,8.4179,8.4179,96800.0
2008-02-11 14:05:00,12.53,12.56,12.52,12.54,82400.0,8.4179,8.4381,8.4112,8.4247,82400.0
2008-02-11 14:10:00,12.54,12.61,12.54,12.6,137200.0,8.4247,8.4717,8.4247,8.465,137200.0
2008-02-11 14:15:00,12.6,12.61,12.53,12.56,74800.0,8.465,8.4717,8.4179,8.4381,74800.0
2008-02-11 14:20:00,12.56,12.59,12.54,12.59,39600.0,8.4381,8.4583,8.4247,8.4583,39600.0
2008-02-11 14:25:00,12.58,12.61,12.55,12.55,64800.0,8.4515,8.4717,8.4314,8.4314,64800.0
2008-02-11 14:30:00,12.56,12.56,12.52,12.54,58000.0,8.4381,8.4381,8.4112,8.4247,58000.0
2008-02-11 14:35:00,12.54,12.55,12.5,12.53,77600.0,8.4247,8.4314,8.3978,8.4179,77600.0
2008-02-11 14:40:00,12.52,12.57,12.51,12.57,42400.0,8.4112,8.4448,8.4045,8.4448,42400.0
2008-02-11 14:45:00,12.57,12.61,12.57,12.6,66000.0,8.4448,8.4717,8.4448,8.465,66000.0
2008-02-11 14:50:00,12.6,12.63,12.58,12.62,90800.0,8.465,8.4851,8.4515,8.4784,90800.0
2008-02-11 14:55:00,12.61,12.62,12.54,12.57,100800.0,8.4717,8.4784,8.4247,8.4448,100800.0
2008-02-11 15:00:00,12.58,12.59,12.51,12.56,177600.0,8.4515,8.4583,8.4045,8.4381,177600.0
2008-02-11 15:05:00,12.56,12.6,12.54,12.58,97600.0,8.4381,8.465,8.4247,8.4515,97600.0
2008-02-11 15:10:00,12.58,12.61,12.58,12.59,128400.0,8.4515,8.4717,8.4515,8.4583,128400.0
2008-02-11 15:15:00,12.58,12.59,12.56,12.58,87600.0,8.4515,8.4583,8.4381,8.4515,87600.0
2008-02-11 15:20:00,12.58,12.62,12.56,12.61,108400.0,8.4515,8.4784,8.4381,8.4717,108400.0
2008-02-11 15:25:00,12.61,12.61,12.57,12.59,117600.0,8.4717,8.4717,8.4448,8.4583,117600.0
2008-02-11 15:30:00,12.59,12.59,12.54,12.55,204000.0,8.4583,8.4583,8.4247,8.4314,204000.0
2008-02-11 15:35:00,12.55,12.56,12.5,12.53,234400.0,8.4314,8.4381,8.3978,8.4179,234400.0
2008-02-11 15:40:00,12.54,12.54,12.5,12.51,193200.0,8.4247,8.4247,8.3978,8.4045,193200.0
2008-02-11 15:45:00,12.51,12.54,12.5,12.53,201600.0,8.4045,8.4247,8.3978,8.4179,201600.0
2008-02-11 15:50:00,12.53,12.56,12.53,12.56,248000.0,8.4179,8.4381,8.4179,8.4381,248000.0
2008-02-11 15:55:00,12.55,12.56,12.53,12.55,238400.0,8.4314,8.4381,8.4179,8.4314,238400.0
2008-02-12 09:30:00,12.61,12.63,12.47,12.5,246400.0,8.4717,8.4851,8.3776,8.3978,246400.0
2008-02-12 09:35:00,12.5,12.52,12.35,12.41,189200.0,8.3978,8.4112,8.297,8.3373,189200.0
2008-02-12 09:40:00,12.42,12.46,12.33,12.4,134000.0,8.344,8.3709,8.2836,8.3306,134000.0
2008-02-12 09:45:00,12.4,12.53,12.36,12.44,176400.0,8.3306,8.4179,8.3037,8.3575,176400.0
2008-02-12 09:50:00,12.46,12.46,12.35,12.38,180800.0,8.3709,8.3709,8.297,8.3172,180800.0
2008-02-12 09:55:00,12.39,12.45,12.38,12.45,166400.0,8.3239,8.3642,8.3172,8.3642,166400.0
2008-02-12 10:00:00,12.45,12.53,12.45,12.51,360400.0,8.3642,8.4179,8.3642,8.4045,360400.0
2008-02-12 10:05:00,12.51,12.52,12.46,12.52,146400.0,8.4045,8.4112,8.3709,8.4112,146400.0
2008-02-12 10:10:00,12.52,12.56,12.51,12.55,160800.0,8.4112,8.4381,8.4045,8.4314,160800.0
2008-02-12 10:15:00,12.55,12.63,12.55,12.58,204000.0,8.4314,8.4851,8.4314,8.4515,204000.0
2008-02-12 10:20:00,12.58,12.6,12.52,12.52,135200.0,8.4515,8.465,8.4112,8.4112,135200.0
2008-02-12 10:25:00,12.52,12.53,12.47,12.53,101200.0,8.4112,8.4179,8.3776,8.4179,101200.0
2008-02-12 10:30:00,12.53,12.62,12.5,12.62,126800.0,8.4179,8.4784,8.3978,8.4784,126800.0
2008-02-12 10:35:00,12.62,12.63,12.57,12.59,345600.0,8.4784,8.4851,8.4448,8.4583,345600.0
2008-02-12 10:40:00,12.59,12.62,12.59,12.62,156800.0,8.4583,8.4784,8.4583,8.4784,156800.0
2008-02-12 10:45:00,12.62,12.63,12.58,12.61,220400.0,8.4784,8.4851,8.4515,8.4717,220400.0
2008-02-12 10:50:00,12.61,12.62,12.51,12.58,164400.0,8.4717,8.4784,8.4045,8.4515,164400.0
2008-02-12 10:55:00,12.57,12.6,12.56,12.59,106400.0,8.4448,8.465,8.4381,8.4583,106400.0
2008-02-12 11:00:00,12.59,12.6,12.49,12.53,196000.0,8.4583,8.465,8.3911,8.4179,196000.0
2008-02-12 11:05:00,12.53,12.54,12.49,12.54,79200.0,8.4179,8.4247,8.3911,8.4247,79200.0
2008-02-12 11:10:00,12.54,12.57,12.51,12.55,96800.0,8.4247,8.4448,8.4045,8.4314,96800.0
2008-02-12 11:15:00,12.55,12.55,12.52,12.52,74000.0,8.4314,8.4314,8.4112,8.4112,74000.0
2008-02-12 11:20:00,12.51,12.52,12.47,12.47,124800.0,8.4045,8.4112,8.3776,8.3776,124800.0
2008-02-12 11:25:00,12.47,12.48,12.44,12.47,97600.0,8.3776,8.3844,8.3575,8.3776,97600.0
2008-02-12 11:30:00,12.47,12.47,12.44,12.46,124400.0,8.3776,8.3776,8.3575,8.3709,124400.0
2008-02-12 11:35:00,12.46,12.47,12.44,12.47,70800.0,8.3709,8.3776,8.3575,8.3776,70800.0
2008-02-12 11:40:00,12.47,12.49,12.45,12.45,95600.0,8.3776,8.3911,8.3642,8.3642,95600.0
2008-02-12 11:45:00,12.46,12.49,12.46,12.47,95200.0,8.3709,8.3911,8.3709,8.3776,95200.0
2008-02-12 11:50:00,12.48,12.48,12.44,12.45,86800.0,8.3844,8.3844,8.3575,8.3642,86800.0
2008-02-12 11:55:00,12.45,12.49,12.44,12.47,103600.0,8.3642,8.3911,8.3575,8.3776,103600.0
2008-02-12 12:00:00,12.47,12.48,12.47,12.47,79600.0,8.3776,8.3844,8.3776,8.3776,79600.0
2008-02-12 12:05:00,12.47,12.48,12.46,12.47,104400.0,8.3776,8.3844,8.3709,8.3776,104400.0
2008-02-12 12:10:00,12.47,12.49,12.46,12.48,112000.0,8.3776,8.3911,8.3709,8.3844,112000.0
2008-02-12 12:15:00,12.49,12.49,12.47,12.47,72000.0,8.3911,8.3911,8.3776,8.3776,72000.0
2008-02-12 12:20:00,12.48,12.49,12.47,12.48,67600.0,8.3844,8.3911,8.3776,8.3844,67600.0
2008-02-12 12:25:00,12.48,12.48,12.46,12.47,53200.0,8.3844,8.3844,8.3709,8.3776,53200.0
2008-02-12 12:30:00,12.47,12.48,12.45,12.47,128000.0,8.3776,8.3844,8.3642,8.3776,128000.0
2008-02-12 12:35:00,12.47,12.47,12.44,12.46,114000.0,8.3776,8.3776,8.3575,8.3709,114000.0
2008-02-12 12:40:00,12.47,12.47,12.45,12.46,83200.0,8.3776,8.3776,8.3642,8.3709,83200.0
2008-02-12 12:45:00,12.46,12.48,12.46,12.48,107200.0,8.3709,8.3844,8.3709,8.3844,107200.0
2008-02-12 12:50:00,12.48,12.49,12.47,12.48,127600.0,8.3844,8.3911,8.3776,8.3844,127600.0
2008-02-12 12:55:00,12.48,12.5,12.47,12.48,127600.0,8.3844,8.3978,8.3776,8.3844,127600.0
2008-02-12 13:00:00,12.48,12.5,12.48,12.49,94800.0,8.3844,8.3978,8.3844,8.3911,94800.0
2008-02-12 13:05:00,12.49,12.51,12.47,12.51,109600.0,8.3911,8.4045,8.3776,8.4045,109600.0
2008-02-12 13:10:00,12.51,12.51,12.47,12.48,138800.0,8.4045,8.4045,8.3776,8.3844,138800.0
2008-02-12 13:15:00,12.48,12.49,12.47,12.47,114400.0,8.3844,8.3911,8.3776,8.3776,114400.0
2008-02-12 13:20:00,12.47,12.49,12.45,12.48,121200.0,8.3776,8.3911,8.3642,8.3844,121200.0
2008-02-12 13:25:00,12.48,12.49,12.47,12.49,94000.0,8.3844,8.3911,8.3776,8.3911,94000.0
2008-02-12 13:30:00,12.48,12.49,12.47,12.49,58400.0,8.3844,8.3911,8.3776,8.3911,58400.0
2008-02-12 13:35:00,12.49,12.49,12.44,12.47,175600.0,8.3911,8.3911,8.3575,8.3776,175600.0
2008-02-12 13:40:00,12.46,12.47,12.44,12.46,78800.0,8.3709,8.3776,8.3575,8.3709,78800.0
2008-02-12 13:45:00,12.46,12.47,12.45,12.47,128400.0,8.3709,8.3776,8.3642,8.3776,128400.0
2008-02-12 13:50:00,12.47,12.49,12.46,12.47,127600.0,8.3776,8.3911,8.3709,8.3776,127600.0
2008-02-12 13:55:00,12.46,12.47,12.45,12.46,127600.0,8.3709,8.3776,8.3642,8.3709,127600.0
2008-02-12 14:00:00,12.46,12.47,12.45,12.47,173200.0,8.3709,8.3776,8.3642,8.3776,173200.0
2008-02-12 14:05:00,12.47,12.47,12.44,12.45,85200.0,8.3776,8.3776,8.3575,8.3642,85200.0
2008-02-12 14:10:00,12.44,12.47,12.44,12.45,104400.0,8.3575,8.3776,8.3575,8.3642,104400.0
2008-02-12 14:15:00,12.45,12.45,12.39,12.4,184400.0,8.3642,8.3642,8.3239,8.3306,184400.0
2008-02-12 14:20:00,12.4,12.42,12.38,12.41,116000.0,8.3306,8.344,8.3172,8.3373,116000.0
2008-02-12 14:25:00,12.4,12.44,12.4,12.44,122000.0,8.3306,8.3575,8.3306,8.3575,122000.0
2008-02-12 14:30:00,12.43,12.45,12.41,12.43,124800.0,8.3508,8.3642,8.3373,8.3508,124800.0
2008-02-12 14:35:00,12.43,12.43,12.39,12.4,151200.0,8.3508,8.3508,8.3239,8.3306,151200.0
2008-02-12 14:40:00,12.41,12.43,12.39,12.43,132000.0,8.3373,8.3508,8.3239,8.3508,132000.0
2008-02-12 14:45:00,12.43,12.45,12.41,12.44,191600.0,8.3508,8.3642,8.3373,8.3575,191600.0
2008-02-12 14:50:00,12.44,12.44,12.39,12.4,168400.0,8.3575,8.3575,8.3239,8.3306,168400.0
2008-02-12 14:55:00,12.4,12.4,12.37,12.39,168400.0,8.3306,8.3306,8.3105,8.3239,168400.0
2008-02-12 15:00:00,12.4,12.4,12.32,12.34,208400.0,8.3306,8.3306,8.2769,8.2903,208400.0
2008-02-12 15:05:00,12.34,12.35,12.28,12.31,284400.0,8.2903,8.297,8.25,8.2701,284400.0
2008-02-12 15:10:00,12.31,12.36,12.31,12.35,172400.0,8.2701,8.3037,8.2701,8.297,172400.0
2008-02-12 15:15:00,12.35,12.44,12.33,12.34,908000.0,8.297,8.3575,8.2836,8.2903,908000.0
2008-02-12 15:20:00,12.34,12.35,12.27,12.29,187200.0,8.2903,8.297,8.2433,8.2567,187200.0
2008-02-12 15:25:00,12.29,12.29,12.25,12.28,234800.0,8.2567,8.2567,8.2298,8.25,234800.0
2008-02-12 15:30:00,12.28,12.3,12.25,12.26,348800.0,8.25,8.2634,8.2298,8.2366,348800.0
2008-02-12 15:35:00,12.25,12.26,12.18,12.18,390000.0,8.2298,8.2366,8.1828,8.1828,390000.0
2008-02-12 15:40:00,12.19,12.23,12.17,12.21,657200.0,8.1895,8.2164,8.1761,8.203,657200.0
2008-02-12 15:45:00,12.21,12.28,12.19,12.27,323200.0,8.203,8.25,8.1895,8.2433,323200.0
2008-02-12 15:50:00,12.27,12.3,12.24,12.25,358800.0,8.2433,8.2634,8.2231,8.2298,358800.0
2008-02-12 15:55:00,12.25,12.27,12.23,12.24,490800.0,8.2298,8.2433,8.2164,8.2231,490800.0
2008-02-13 09:30:00,12.35,12.38,12.27,12.3,196800.0,8.297,8.3172,8.2433,8.2634,196800.0
2008-02-13 09:35:00,12.3,12.3,12.13,12.15,204800.0,8.2634,8.2634,8.1492,8.1627,204800.0
2008-02-13 09:40:00,12.15,12.19,12.09,12.19,180800.0,8.1627,8.1895,8.1223,8.1895,180800.0
2008-02-13 09:45:00,12.19,12.24,12.16,12.19,126000.0,8.1895,8.2231,8.1694,8.1895,126000.0
2008-02-13 09:50:00,12.19,12.22,12.11,12.18,112400.0,8.1895,8.2097,8.1358,8.1828,112400.0
2008-02-13 09:55:00,12.18,12.24,12.15,12.16,100800.0,8.1828,8.2231,8.1627,8.1694,100800.0
2008-02-13 10:00:00,12.15,12.19,12.05,12.06,190800.0,8.1627,8.1895,8.0955,8.1022,190800.0
2008-02-13 10:05:00,12.05,12.12,12.01,12.02,269600.0,8.0955,8.1425,8.0686,8.0753,269600.0
2008-02-13 10:10:00,12.02,12.04,11.95,11.98,543200.0,8.0753,8.0888,8.0283,8.0484,543200.0
2008-02-13 10:15:00,11.97,11.98,11.88,11.93,504400.0,8.0417,8.0484,7.9813,8.0149,504400.0
2008-02-13 10:20:00,11.93,11.95,11.84,11.84,403600.0,8.0149,8.0283,7.9544,7.9544,403600.0
2008-02-13 10:25:00,11.85,11.85,11.74,11.8,615200.0,7.9611,7.9611,7.8872,7.9275,615200.0
2008-02-13 10:30:00,11.8,11.81,11.71,11.72,468800.0,7.9275,7.9342,7.867,7.8738,468800.0
2008-02-13 10:35:00,11.73,11.74,11.62,11.67,886800.0,7.8805,7.8872,7.8066,7.8402,886800.0
2008-02-13 10:40:00,11.67,11.69,11.56,11.62,535200.0,7.8402,7.8536,7.7663,7.8066,535200.0
2008-02-13 10:45:00,11.62,11.69,11.6,11.67,372400.0,7.8066,7.8536,7.7931,7.8402,372400.0
2008-02-13 10:50:00,11.67,11.68,11.64,11.64,280000.0,7.8402,7.8469,7.82,7.82,280000.0
2008-02-13 10:55:00,11.64,11.66,11.61,11.65,254800.0,7.82,7.8335,7.7999,7.8267,254800.0
2008-02-13 11:00:00,11.65,11.68,11.58,11.68,356800.0,7.8267,7.8469,7.7797,7.8469,356800.0
2008-02-13 11:05:00,11.67,11.8,11.65,11.8,521600.0,7.8402,7.9275,7.8267,7.9275,521600.0
2008-02-13 11:10:00,11.79,11.8,11.76,11.77,278400.0,7.9208,7.9275,7.9006,7.9074,278400.0
2008-02-13 11:15:00,11.78,11.79,11.76,11.76,275200.0,7.9141,7.9208,7.9006,7.9006,275200.0
2008-02-13 11:20:00,11.76,11.83,11.76,11.82,311600.0,7.9006,7.9477,7.9006,7.9409,311600.0
2008-02-13 11:25:00,11.82,11.9,11.82,11.87,668000.0,7.9409,7.9947,7.9409,7.9745,668000.0
2008-02-13 11:30:00,11.87,11.88,11.83,11.85,312000.0,7.9745,7.9813,7.9477,7.9611,312000.0
2008-02-13 11:35:00,11.86,11.86,11.78,11.82,127200.0,7.9678,7.9678,7.9141,7.9409,127200.0
2008-02-13 11:40:00,11.82,11.86,11.8,11.84,127600.0,7.9409,7.9678,7.9275,7.9544,127600.0
2008-02-13 11:45:00,11.84,11.88,11.84,11.87,105200.0,7.9544,7.9813,7.9544,7.9745,105200.0
2008-02-13 11:50:00,11.87,11.88,11.84,11.86,127200.0,7.9745,7.9813,7.9544,7.9678,127200.0
2008-02-13 11:55:00,11.87,11.9,11.84,11.88,122400.0,7.9745,7.9947,7.9544,7.9813,122400.0
2008-02-13 12:00:00,11.88,11.96,11.88,11.95,224800.0,7.9813,8.035,7.9813,8.0283,224800.0
2008-02-13 12:05:00,11.96,11.96,11.93,11.94,162800.0,8.035,8.035,8.0149,8.0216,162800.0
2008-02-13 12:10:00,11.94,11.97,11.92,11.93,227600.0,8.0216,8.0417,8.0081,8.0149,227600.0
2008-02-13 12:15:00,11.93,11.94,11.9,11.92,126400.0,8.0149,8.0216,7.9947,8.0081,126400.0
2008-02-13 12:20:00,11.92,11.94,11.87,11.89,184800.0,8.0081,8.0216,7.9745,7.988,184800.0
2008-02-13 12:25:00,11.89,11.89,11.8,11.87,358800.0,7.988,7.988,7.9275,7.9745,358800.0
2008-02-13 12:30:00,11.88,11.9,11.87,11.9,90000.0,7.9813,7.9947,7.9745,7.9947,90000.0
2008-02-13 12:35:00,11.9,11.91,11.88,11.9,91200.0,7.9947,8.0014,7.9813,7.9947,91200.0
2008-02-13 12:40:00,11.9,11.92,11.9,11.9,52400.0,7.9947,8.0081,7.9947,7.9947,52400.0
2008-02-13 12:45:00,11.9,11.93,11.9,11.92,112000.0,7.9947,8.0149,7.9947,8.0081,112000.0
2008-02-13 12:50:00,11.92,11.96,11.91,11.95,203600.0,8.0081,8.035,8.0014,8.0283,203600.0
2008-02-13 12:55:00,11.96,11.99,11.94,11.96,262800.0,8.035,8.0552,8.0216,8.035,262800.0
2008-02-13 13:00:00,11.96,12.02,11.94,12.01,108400.0,8.035,8.0753,8.0216,8.0686,108400.0
2008-02-13 13:05:00,12.02,12.03,11.99,12.0,132800.0,8.0753,8.082,8.0552,8.0619,132800.0
2008-02-13 13:10:00,12.0,12.04,11.98,12.02,74000.0,8.0619,8.0888,8.0484,8.0753,74000.0
2008-02-13 13:15:00,12.02,12.03,12.0,12.01,69200.0,8.0753,8.082,8.0619,8.0686,69200.0
2008-02-13 13:20:00,12.01,12.05,11.99,12.03,73600.0,8.0686,8.0955,8.0552,8.082,73600.0
2008-02-13 13:25:00,12.02,12.04,11.99,12.04,104400.0,8.0753,8.0888,8.0552,8.0888,104400.0
2008-02-13 13:30:00,12.04,12.04,11.99,12.01,72000.0,8.0888,8.0888,8.0552,8.0686,72000.0
2008-02-13 13:35:00,12.02,12.02,11.97,11.99,135200.0,8.0753,8.0753,8.0417,8.0552,135200.0
2008-02-13 13:40:00,11.99,11.99,11.94,11.98,129200.0,8.0552,8.0552,8.0216,8.0484,129200.0
2008-02-13 13:45:00,11.99,12.01,11.98,12.0,87200.0,8.0552,8.0686,8.0484,8.0619,87200.0
2008-02-13 13:50:00,12.0,12.02,11.97,11.97,98400.0,8.0619,8.0753,8.0417,8.0417,98400.0
2008-02-13 13:55:00,11.98,11.98,11.94,11.96,58800.0,8.0484,8.0484,8.0216,8.035,58800.0
2008-02-13 14:00:00,11.97,11.98,11.94,11.95,88000.0,8.0417,8.0484,8.0216,8.0283,88000.0
2008-02-13 14:05:00,11.97,12.0,11.96,11.97,76400.0,8.0417,8.0619,8.035,8.0417,76400.0
2008-02-13 14:10:00,11.97,11.97,11.92,11.94,90400.0,8.0417,8.0417,8.0081,8.0216,90400.0
2008-02-13 14:15:00,11.94,11.98,11.94,11.96,132800.0,8.0216,8.0484,8.0216,8.035,132800.0
2008-02-13 14:20:00,11.96,11.96,11.93,11.95,96000.0,8.035,8.035,8.0149,8.0283,96000.0
2008-02-13 14:25:00,11.95,11.96,11.89,11.91,114400.0,8.0283,8.035,7.988,8.0014,114400.0
2008-02-13 14:30:00,11.92,11.94,11.91,11.94,124400.0,8.0081,8.0216,8.0014,8.0216,124400.0
2008-02-13 14:35:00,11.94,11.94,11.9,11.92,230000.0,8.0216,8.0216,7.9947,8.0081,230000.0
2008-02-13 14:40:00,11.92,11.93,11.87,11.88,261600.0,8.0081,8.0149,7.9745,7.9813,261600.0
2008-02-13 14:45:00,11.88,11.9,11.85,11.86,268000.0,7.9813,7.9947,7.9611,7.9678,268000.0
2008-02-13 14:50:00,11.86,11.88,11.84,11.84,214800.0,7.9678,7.9813,7.9544,7.9544,214800.0
2008-02-13 14:55:00,11.85,11.87,11.82,11.84,146000.0,7.9611,7.9745,7.9409,7.9544,146000.0
2008-02-13 15:00:00,11.83,11.85,11.81,11.84,231600.0,7.9477,7.9611,7.9342,7.9544,231600.0
2008-02-13 15:05:00,11.85,11.85,11.8,11.85,261200.0,7.9611,7.9611,7.9275,7.9611,261200.0
2008-02-13 15:10:00,11.86,11.86,11.81,11.83,236400.0,7.9678,7.9678,7.9342,7.9477,236400.0
2008-02-13 15:15:00,11.83,11.84,11.8,11.81,214800.0,7.9477,7.9544,7.9275,7.9342,214800.0
2008-02-13 15:20:00,11.81,11.85,11.81,11.85,285200.0,7.9342,7.9611,7.9342,7.9611,285200.0
2008-02-13 15:25:00,11.85,11.87,11.84,11.85,172000.0,7.9611,7.9745,7.9544,7.9611,172000.0
2008-02-13 15:30:00,11.85,11.85,11.8,11.83,232800.0,7.9611,7.9611,7.9275,7.9477,232800.0
2008-02-13 15:35:00,11.84,11.88,11.82,11.87,234800.0,7.9544,7.9813,7.9409,7.9745,234800.0
2008-02-13 15:40:00,11.88,11.9,11.81,11.82,373200.0,7.9813,7.9947,7.9342,7.9409,373200.0
2008-02-13 15:45:00,11.82,11.87,11.81,11.82,252400.0,7.9409,7.9745,7.9342,7.9409,252400.0
2008-02-13 15:50:00,11.82,11.83,11.78,11.78,302000.0,7.9409,7.9477,7.9141,7.9141,302000.0
2008-02-13 15:55:00,11.78,11.84,11.77,11.81,342000.0,7.9141,7.9544,7.9074,7.9342,342000.0
2008-02-14 09:30:00,11.83,11.87,11.6,11.68,267600.0,7.9477,7.9745,7.7931,7.8469,267600.0
2008-02-14 09:35:00,11.69,11.74,11.59,11.67,188000.0,7.8536,7.8872,7.7864,7.8402,188000.0
2008-02-14 09:40:00,11.67,11.67,11.57,11.59,197200.0,7.8402,7.8402,7.773,7.7864,197200.0
2008-02-14 09:45:00,11.58,11.67,11.57,11.6,234400.0,7.7797,7.8402,7.773,7.7931,234400.0
2008-02-14 09:50:00,11.6,11.64,11.6,11.63,182800.0,7.7931,7.82,7.7931,7.8133,182800.0
2008-02-14 09:55:00,11.62,11.63,11.58,11.58,129200.0,7.8066,7.8133,7.7797,7.7797,129200.0
2008-02-14 10:00:00,11.59,11.67,11.59,11.67,230000.0,7.7864,7.8402,7.7864,7.8402,230000.0
2008-02-14 10:05:00,11.66,11.67,11.63,11.64,256400.0,7.8335,7.8402,7.8133,7.82,256400.0
2008-02-14 10:10:00,11.64,11.64,11.58,11.58,197200.0,7.82,7.82,7.7797,7.7797,197200.0
2008-02-14 10:15:00,11.58,11.64,11.58,11.62,107600.0,7.7797,7.82,7.7797,7.8066,107600.0
2008-02-14 10:20:00,11.61,11.66,11.61,11.62,153200.0,7.7999,7.8335,7.7999,7.8066,153200.0
2008-02-14 10:25:00,11.62,11.62,11.58,11.6,193600.0,7.8066,7.8066,7.7797,7.7931,193600.0
2008-02-14 10:30:00,11.6,11.61,11.58,11.59,171600.0,7.7931,7.7999,7.7797,7.7864,171600.0
2008-02-14 10:35:00,11.59,11.59,11.55,11.56,180000.0,7.7864,7.7864,7.7596,7.7663,180000.0
2008-02-14 10:40:00,11.56,11.58,11.5,11.51,226400.0,7.7663,7.7797,7.726,7.7327,226400.0
2008-02-14 10:45:00,11.51,11.51,11.46,11.5,358000.0,7.7327,7.7327,7.6991,7.726,358000.0
2008-02-14 10:50:00,11.49,11.5,11.42,11.45,236400.0,7.7192,7.726,7.6722,7.6924,236400.0
2008-02-14 10:55:00,11.44,11.45,11.36,11.37,336000.0,7.6857,7.6924,7.6319,7.6386,336000.0
2008-02-14 11:00:00,11.36,11.42,11.36,11.4,326400.0,7.6319,7.6722,7.6319,7.6588,326400.0
2008-02-14 11:05:00,11.4,11.42,11.39,11.39,128400.0,7.6588,7.6722,7.6521,7.6521,128400.0
2008-02-14 11:10:00,11.39,11.39,11.32,11.33,127600.0,7.6521,7.6521,7.605,7.6118,127600.0
2008-02-14 11:15:00,11.33,11.42,11.33,11.39,447600.0,7.6118,7.6722,7.6118,7.6521,447600.0
2008-02-14 11:20:00,11.39,11.47,11.37,11.37,309200.0,7.6521,7.7058,7.6386,7.6386,309200.0
2008-02-14 11:25:00,11.37,11.41,11.33,11.35,233600.0,7.6386,7.6655,7.6118,7.6252,233600.0
2008-02-14 11:30:00,11.36,11.38,11.33,11.33,210400.0,7.6319,7.6453,7.6118,7.6118,210400.0
2008-02-14 11:35:00,11.34,11.37,11.31,11.35,270800.0,7.6185,7.6386,7.5983,7.6252,270800.0
2008-02-14 11:40:00,11.35,11.36,11.27,11.28,184000.0,7.6252,7.6319,7.5714,7.5782,184000.0
2008-02-14 11:45:00,11.27,11.3,11.22,11.27,678400.0,7.5714,7.5916,7.5379,7.5714,678400.0
2008-02-14 11:50:00,11.27,11.37,11.27,11.35,230800.0,7.5714,7.6386,7.5714,7.6252,230800.0
2008-02-14 11:55:00,11.34,11.38,11.31,11.33,149600.0,7.6185,7.6453,7.5983,7.6118,149600.0
2008-02-14 12:00:00,11.34,11.37,11.32,11.33,132800.0,7.6185,7.6386,7.605,7.6118,132800.0
2008-02-14 12:05:00,11.33,11.38,11.33,11.37,111200.0,7.6118,7.6453,7.6118,7.6386,111200.0
2008-02-14 12:10:00,11.37,11.38,11.35,11.36,130000.0,7.6386,7.6453,7.6252,7.6319,130000.0
2008-02-14 12:15:00,11.37,11.37,11.33,11.35,231200.0,7.6386,7.6386,7.6118,7.6252,231200.0
2008-02-14 12:20:00,11.35,11.36,11.31,11.35,143200.0,7.6252,7.6319,7.5983,7.6252,143200.0
2008-02-14 12:25:00,11.35,11.39,11.34,11.39,200800.0,7.6252,7.6521,7.6185,7.6521,200800.0
2008-02-14 12:30:00,11.39,11.4,11.38,11.38,180800.0,7.6521,7.6588,7.6453,7.6453,180800.0
2008-02-14 12:35:00,11.38,11.4,11.38,11.38,82000.0,7.6453,7.6588,7.6453,7.6453,82000.0
2008-02-14 12:40:00,11.38,11.39,11.37,11.37,120000.0,7.6453,7.6521,7.6386,7.6386,120000.0
2008-02-14 12:45:00,11.37,11.37,11.31,11.31,271600.0,7.6386,7.6386,7.5983,7.5983,271600.0
2008-02-14 12:50:00,11.31,11.35,11.31,11.35,136800.0,7.5983,7.6252,7.5983,7.6252,136800.0
2008-02-14 12:55:00,11.36,11.36,11.26,11.26,193200.0,7.6319,7.6319,7.5647,7.5647,193200.0
2008-02-14 13:00:00,11.26,11.31,11.26,11.3,159200.0,7.5647,7.5983,7.5647,7.5916,159200.0
2008-02-14 13:05:00,11.3,11.3,11.24,11.25,226400.0,7.5916,7.5916,7.5513,7.558,226400.0
2008-02-14 13:10:00,11.25,11.26,11.22,11.23,134400.0,7.558,7.5647,7.5379,7.5446,134400.0
2008-02-14 13:15:00,11.22,11.26,11.22,11.26,97600.0,7.5379,7.5647,7.5379,7.5647,97600.0
2008-02-14 13:20:00,11.25,11.28,11.24,11.26,106000.0,7.558,7.5782,7.5513,7.5647,106000.0
2008-02-14 13:25:00,11.26,11.28,11.24,11.26,73600.0,7.5647,7.5782,7.5513,7.5647,73600.0
2008-02-14 13:30:00,11.26,11.28,11.25,11.26,141600.0,7.5647,7.5782,7.558,7.5647,141600.0
2008-02-14 13:35:00,11.27,11.28,11.25,11.28,103600.0,7.5714,7.5782,7.558,7.5782,103600.0
2008-02-14 13:40:00,11.28,11.29,11.25,11.27,107600.0,7.5782,7.5849,7.558,7.5714,107600.0
2008-02-14 13:45:00,11.27,11.28,11.25,11.27,92800.0,7.5714,7.5782,7.558,7.5714,92800.0
2008-02-14 13:50:00,11.27,11.28,11.24,11.25,137600.0,7.5714,7.5782,7.5513,7.558,137600.0
2008-02-14 13:55:00,11.25,11.32,11.25,11.29,184800.0,7.558,7.605,7.558,7.5849,184800.0
2008-02-14 14:00:00,11.29,11.35,11.29,11.33,125600.0,7.5849,7.6252,7.5849,7.6118,125600.0
2008-02-14 14:05:00,11.33,11.34,11.3,11.31,128800.0,7.6118,7.6185,7.5916,7.5983,128800.0
2008-02-14 14:10:00,11.31,11.32,11.29,11.29,146000.0,7.5983,7.605,7.5849,7.5849,146000.0
2008-02-14 14:15:00,11.29,11.31,11.27,11.31,103600.0,7.5849,7.5983,7.5714,7.5983,103600.0
2008-02-14 14:20:00,11.33,11.33,11.31,11.31,135600.0,7.6118,7.6118,7.5983,7.5983,135600.0
2008-02-14 14:25:00,11.31,11.51,11.3,11.49,2287200.0,7.5983,7.7327,7.5916,7.7192,2287200.0
2008-02-14 14:30:00,11.5,11.59,11.4,11.45,1233600.0,7.726,7.7864,7.6588,7.6924,1233600.0
2008-02-14 14:35:00,11.46,11.49,11.43,11.48,337600.0,7.6991,7.7192,7.6789,7.7125,337600.0
2008-02-14 14:40:00,11.48,11.53,11.48,11.51,576000.0,7.7125,7.7461,7.7125,7.7327,576000.0
2008-02-14 14:45:00,11.52,11.52,11.46,11.5,604400.0,7.7394,7.7394,7.6991,7.726,604400.0
2008-02-14 14:50:00,11.5,11.53,11.49,11.51,442800.0,7.726,7.7461,7.7192,7.7327,442800.0
2008-02-14 14:55:00,11.51,11.57,11.5,11.57,362400.0,7.7327,7.773,7.726,7.773,362400.0
2008-02-14 15:00:00,11.57,11.58,11.51,11.52,303200.0,7.773,7.7797,7.7327,7.7394,303200.0
2008-02-14 15:05:00,11.52,11.52,11.46,11.47,206800.0,7.7394,7.7394,7.6991,7.7058,206800.0
2008-02-14 15:10:00,11.47,11.54,11.46,11.54,226000.0,7.7058,7.7528,7.6991,7.7528,226000.0
2008-02-14 15:15:00,11.54,11.56,11.52,11.56,282400.0,7.7528,7.7663,7.7394,7.7663,282400.0
2008-02-14 15:20:00,11.57,11.57,11.51,11.51,181600.0,7.773,7.773,7.7327,7.7327,181600.0
2008-02-14 15:25:00,11.5,11.52,11.48,11.5,224000.0,7.726,7.7394,7.7125,7.726,224000.0
2008-02-14 15:30:00,11.49,11.52,11.47,11.5,358800.0,7.7192,7.7394,7.7058,7.726,358800.0
2008-02-14 15:35:00,11.5,11.51,11.46,11.48,226400.0,7.726,7.7327,7.6991,7.7125,226400.0
2008-02-14 15:40:00,11.48,11.48,11.43,11.45,366000.0,7.7125,7.7125,7.6789,7.6924,366000.0
2008-02-14 15:45:00,11.45,11.46,11.4,11.43,313200.0,7.6924,7.6991,7.6588,7.6789,313200.0
2008-02-14 15:50:00,11.43,11.47,11.41,11.42,470800.0,7.6789,7.7058,7.6655,7.6722,470800.0
2008-02-14 15:55:00,11.42,11.45,11.38,11.43,548400.0,7.6722,7.6924,7.6453,7.6789,548400.0
2008-02-15 09:30:00,11.31,11.35,11.26,11.31,1061200.0,7.5983,7.6252,7.5647,7.5983,1061200.0
2008-02-15 09:35:00,11.32,11.5,11.08,11.08,638000.0,7.605,7.726,7.4438,7.4438,638000.0
2008-02-15 09:40:00,11.08,11.29,11.06,11.29,684000.0,7.4438,7.5849,7.4304,7.5849,684000.0
2008-02-15 09:45:00,11.29,11.32,11.24,11.28,292800.0,7.5849,7.605,7.5513,7.5782,292800.0
2008-02-15 09:50:00,11.28,11.31,11.22,11.27,455200.0,7.5782,7.5983,7.5379,7.5714,455200.0
2008-02-15 09:55:00,11.26,11.31,11.22,11.27,393600.0,7.5647,7.5983,7.5379,7.5714,393600.0
2008-02-15 10:00:00,11.28,11.3,11.23,11.27,263600.0,7.5782,7.5916,7.5446,7.5714,263600.0
2008-02-15 10:05:00,11.27,11.31,11.25,11.3,257200.0,7.5714,7.5983,7.558,7.5916,257200.0
2008-02-15 10:10:00,11.3,11.37,11.3,11.35,307200.0,7.5916,7.6386,7.5916,7.6252,307200.0
2008-02-15 10:15:00,11.35,11.35,11.3,11.31,126000.0,7.6252,7.6252,7.5916,7.5983,126000.0
2008-02-15 10:20:00,11.31,11.34,11.28,11.29,191200.0,7.5983,7.6185,7.5782,7.5849,191200.0
2008-02-15 10:25:00,11.29,11.3,11.24,11.25,281200.0,7.5849,7.5916,7.5513,7.558,281200.0
2008-02-15 10:30:00,11.25,11.35,11.25,11.32,198400.0,7.558,7.6252,7.558,7.605,198400.0
2008-02-15 10:35:00,11.32,11.33,11.28,11.28,61600.0,7.605,7.6118,7.5782,7.5782,61600.0
2008-02-15 10:40:00,11.28,11.28,11.21,11.25,131200.0,7.5782,7.5782,7.5311,7.558,131200.0
2008-02-15 10:45:00,11.25,11.26,11.2,11.22,105600.0,7.558,7.5647,7.5244,7.5379,105600.0
2008-02-15 10:50:00,11.23,11.81,11.23,11.54,3742800.0,7.5446,7.9342,7.5446,7.7528,3742800.0
2008-02-15 10:55:00,11.54,11.73,11.5,11.69,2477200.0,7.7528,7.8805,7.726,7.8536,2477200.0
2008-02-15 11:00:00,11.7,11.78,11.65,11.68,1704800.0,7.8603,7.9141,7.8267,7.8469,1704800.0
2008-02-15 11:05:00,11.68,11.76,11.63,11.68,1096400.0,7.8469,7.9006,7.8133,7.8469,1096400.0
2008-02-15 11:10:00,11.68,11.83,11.68,11.76,838800.0,7.8469,7.9477,7.8469,7.9006,838800.0
2008-02-15 11:15:00,11.76,11.78,11.67,11.68,581200.0,7.9006,7.9141,7.8402,7.8469,581200.0
2008-02-15 11:20:00,11.68,11.72,11.68,11.69,319600.0,7.8469,7.8738,7.8469,7.8536,319600.0
2008-02-15 11:25:00,11.7,11.71,11.68,11.71,179200.0,7.8603,7.867,7.8469,7.867,179200.0
2008-02-15 11:30:00,11.71,11.71,11.68,11.69,222400.0,7.867,7.867,7.8469,7.8536,222400.0
2008-02-15 11:35:00,11.68,11.7,11.68,11.69,308000.0,7.8469,7.8603,7.8469,7.8536,308000.0
2008-02-15 11:40:00,11.69,11.7,11.67,11.69,322000.0,7.8536,7.8603,7.8402,7.8536,322000.0
2008-02-15 11:45:00,11.7,11.72,11.68,11.7,379600.0,7.8603,7.8738,7.8469,7.8603,379600.0
2008-02-15 11:50:00,11.7,11.71,11.67,11.68,362000.0,7.8603,7.867,7.8402,7.8469,362000.0
2008-02-15 11:55:00,11.68,11.68,11.68,11.68,157200.0,7.8469,7.8469,7.8469,7.8469,157200.0
2008-02-15 12:00:00,11.68,11.7,11.68,11.68,270400.0,7.8469,7.8603,7.8469,7.8469,270400.0
2008-02-15 12:05:00,11.68,11.71,11.68,11.7,204800.0,7.8469,7.867,7.8469,7.8603,204800.0
2008-02-15 12:10:00,11.7,11.71,11.68,11.69,152800.0,7.8603,7.867,7.8469,7.8536,152800.0
2008-02-15 12:15:00,11.68,11.75,11.68,11.74,235200.0,7.8469,7.8939,7.8469,7.8872,235200.0
2008-02-15 12:20:00,11.75,11.77,11.72,11.75,325200.0,7.8939,7.9074,7.8738,7.8939,325200.0
2008-02-15 12:25:00,11.75,11.77,11.72,11.74,164800.0,7.8939,7.9074,7.8738,7.8872,164800.0
2008-02-15 12:30:00,11.74,11.8,11.74,11.78,238000.0,7.8872,7.9275,7.8872,7.9141,238000.0
2008-02-15 12:35:00,11.78,11.81,11.76,11.8,192800.0,7.9141,7.9342,7.9006,7.9275,192800.0
2008-02-15 12:40:00,11.8,11.81,11.76,11.76,116000.0,7.9275,7.9342,7.9006,7.9006,116000.0
2008-02-15 12:45:00,11.76,11.77,11.73,11.75,217200.0,7.9006,7.9074,7.8805,7.8939,217200.0
2008-02-15 12:50:00,11.76,11.79,11.76,11.79,63200.0,7.9006,7.9208,7.9006,7.9208,63200.0
2008-02-15 12:55:00,11.79,11.79,11.75,11.76,91200.0,7.9208,7.9208,7.8939,7.9006,91200.0
2008-02-15 13:00:00,11.77,11.78,11.75,11.76,70000.0,7.9074,7.9141,7.8939,7.9006,70000.0
2008-02-15 13:05:00,11.76,11.76,11.7,11.72,252800.0,7.9006,7.9006,7.8603,7.8738,252800.0
2008-02-15 13:10:00,11.72,11.75,11.69,11.71,424000.0,7.8738,7.8939,7.8536,7.867,424000.0
2008-02-15 13:15:00,11.72,11.73,11.71,11.72,145200.0,7.8738,7.8805,7.867,7.8738,145200.0
2008-02-15 13:20:00,11.72,11.73,11.7,11.7,129600.0,7.8738,7.8805,7.8603,7.8603,129600.0
2008-02-15 13:25:00,11.7,11.73,11.7,11.71,108800.0,7.8603,7.8805,7.8603,7.867,108800.0
2008-02-15 13:30:00,11.71,11.71,11.68,11.69,60000.0,7.867,7.867,7.8469,7.8536,60000.0
2008-02-15 13:35:00,11.68,11.7,11.67,11.69,239200.0,7.8469,7.8603,7.8402,7.8536,239200.0
2008-02-15 13:40:00,11.69,11.74,11.68,11.74,118400.0,7.8536,7.8872,7.8469,7.8872,118400.0
2008-02-15 13:45:00,11.73,11.74,11.7,11.7,111200.0,7.8805,7.8872,7.8603,7.8603,111200.0
2008-02-15 13:50:00,11.71,11.78,11.71,11.75,170400.0,7.867,7.9141,7.867,7.8939,170400.0
2008-02-15 13:55:00,11.75,11.81,11.74,11.8,99200.0,7.8939,7.9342,7.8872,7.9275,99200.0
2008-02-15 14:00:00,11.79,11.8,11.78,11.8,106400.0,7.9208,7.9275,7.9141,7.9275,106400.0
2008-02-15 14:05:00,11.8,11.8,11.77,11.78,90400.0,7.9275,7.9275,7.9074,7.9141,90400.0
2008-02-15 14:10:00,11.78,11.8,11.75,11.77,184800.0,7.9141,7.9275,7.8939,7.9074,184800.0
2008-02-15 14:15:00,11.77,11.77,11.73,11.75,105200.0,7.9074,7.9074,7.8805,7.8939,105200.0
2008-02-15 14:20:00,11.75,11.79,11.75,11.77,96800.0,7.8939,7.9208,7.8939,7.9074,96800.0
2008-02-15 14:25:00,11.76,11.78,11.73,11.77,140400.0,7.9006,7.9141,7.8805,7.9074,140400.0
2008-02-15 14:30:00,11.77,11.79,11.74,11.75,265600.0,7.9074,7.9208,7.8872,7.8939,265600.0
2008-02-15 14:35:00,11.75,11.76,11.71,11.73,174800.0,7.8939,7.9006,7.867,7.8805,174800.0
2008-02-15 14:40:00,11.73,11.74,11.7,11.71,242000.0,7.8805,7.8872,7.8603,7.867,242000.0
2008-02-15 14:45:00,11.71,11.75,11.7,11.74,209600.0,7.867,7.8939,7.8603,7.8872,209600.0
2008-02-15 14:50:00,11.74,11.76,11.71,11.75,132000.0,7.8872,7.9006,7.867,7.8939,132000.0
2008-02-15 14:55:00,11.75,11.76,11.74,11.74,182800.0,7.8939,7.9006,7.8872,7.8872,182800.0
2008-02-15 15:00:00,11.74,11.79,11.74,11.78,283600.0,7.8872,7.9208,7.8872,7.9141,283600.0
2008-02-15 15:05:00,11.77,11.84,11.77,11.81,426000.0,7.9074,7.9544,7.9074,7.9342,426000.0
2008-02-15 15:10:00,11.82,11.9,11.81,11.86,340800.0,7.9409,7.9947,7.9342,7.9678,340800.0
2008-02-15 15:15:00,11.86,11.88,11.84,11.85,256000.0,7.9678,7.9813,7.9544,7.9611,256000.0
2008-02-15 15:20:00,11.85,11.86,11.83,11.84,177600.0,7.9611,7.9678,7.9477,7.9544,177600.0
2008-02-15 15:25:00,11.84,11.86,11.82,11.84,145600.0,7.9544,7.9678,7.9409,7.9544,145600.0
2008-02-15 15:30:00,11.83,11.85,11.81,11.84,187200.0,7.9477,7.9611,7.9342,7.9544,187200.0
2008-02-15 15:35:00,11.84,11.88,11.83,11.88,344000.0,7.9544,7.9813,7.9477,7.9813,344000.0
2008-02-15 15:40:00,11.88,11.89,11.85,11.88,316800.0,7.9813,7.988,7.9611,7.9813,316800.0
2008-02-15 15:45:00,11.89,11.93,11.85,11.9,400000.0,7.988,8.0149,7.9611,7.9947,400000.0
2008-02-15 15:50:00,11.9,11.91,11.86,11.86,382800.0,7.9947,8.0014,7.9678,7.9678,382800.0
2008-02-15 15:55:00,11.86,11.92,11.85,11.89,586000.0,7.9678,8.0081,7.9611,7.988,586000.0
2008-02-19 09:30:00,12.0,12.03,11.85,11.97,455200.0,8.0619,8.082,7.9611,8.0417,455200.0
2008-02-19 09:35:00,11.97,11.98,11.75,11.78,304400.0,8.0417,8.0484,7.8939,7.9141,304400.0
2008-02-19 09:40:00,11.8,11.83,11.78,11.83,207200.0,7.9275,7.9477,7.9141,7.9477,207200.0
2008-02-19 09:45:00,11.84,11.93,11.84,11.89,146400.0,7.9544,8.0149,7.9544,7.988,146400.0
2008-02-19 09:50:00,11.89,11.9,11.7,11.72,369200.0,7.988,7.9947,7.8603,7.8738,369200.0
2008-02-19 09:55:00,11.72,11.73,11.69,11.69,206800.0,7.8738,7.8805,7.8536,7.8536,206800.0
2008-02-19 10:00:00,11.7,11.72,11.69,11.7,207600.0,7.8603,7.8738,7.8536,7.8603,207600.0
2008-02-19 10:05:00,11.7,11.79,11.67,11.79,277200.0,7.8603,7.9208,7.8402,7.9208,277200.0
2008-02-19 10:10:00,11.8,11.81,11.76,11.77,138400.0,7.9275,7.9342,7.9006,7.9074,138400.0
2008-02-19 10:15:00,11.77,11.78,11.73,11.75,189600.0,7.9074,7.9141,7.8805,7.8939,189600.0
2008-02-19 10:20:00,11.74,11.75,11.71,11.74,167200.0,7.8872,7.8939,7.867,7.8872,167200.0
2008-02-19 10:25:00,11.73,11.74,11.69,11.72,196800.0,7.8805,7.8872,7.8536,7.8738,196800.0
2008-02-19 10:30:00,11.72,11.73,11.63,11.65,374000.0,7.8738,7.8805,7.8133,7.8267,374000.0
2008-02-19 10:35:00,11.65,11.67,11.64,11.66,257600.0,7.8267,7.8402,7.82,7.8335,257600.0
2008-02-19 10:40:00,11.65,11.66,11.59,11.63,239200.0,7.8267,7.8335,7.7864,7.8133,239200.0
2008-02-19 10:45:00,11.63,11.67,11.61,11.67,192800.0,7.8133,7.8402,7.7999,7.8402,192800.0
2008-02-19 10:50:00,11.67,11.7,11.66,11.69,218800.0,7.8402,7.8603,7.8335,7.8536,218800.0
2008-02-19 10:55:00,11.7,11.77,11.7,11.73,118400.0,7.8603,7.9074,7.8603,7.8805,118400.0
2008-02-19 11:00:00,11.74,11.76,11.63,11.63,222400.0,7.8872,7.9006,7.8133,7.8133,222400.0
2008-02-19 11:05:00,11.63,11.68,11.63,11.64,140400.0,7.8133,7.8469,7.8133,7.82,140400.0
2008-02-19 11:10:00,11.64,11.65,11.6,11.62,270800.0,7.82,7.8267,7.7931,7.8066,270800.0
2008-02-19 11:15:00,11.62,11.63,11.59,11.61,237200.0,7.8066,7.8133,7.7864,7.7999,237200.0
2008-02-19 11:20:00,11.61,11.63,11.6,11.61,272800.0,7.7999,7.8133,7.7931,7.7999,272800.0
2008-02-19 11:25:00,11.61,11.62,11.61,11.61,118800.0,7.7999,7.8066,7.7999,7.7999,118800.0
2008-02-19 11:30:00,11.61,11.66,11.61,11.65,86400.0,7.7999,7.8335,7.7999,7.8267,86400.0
2008-02-19 11:35:00,11.65,11.7,11.65,11.66,112800.0,7.8267,7.8603,7.8267,7.8335,112800.0
2008-02-19 11:40:00,11.67,11.68,11.65,11.66,81600.0,7.8402,7.8469,7.8267,7.8335,81600.0
2008-02-19 11:45:00,11.67,11.68,11.64,11.65,73600.0,7.8402,7.8469,7.82,7.8267,73600.0
2008-02-19 11:50:00,11.65,11.68,11.63,11.64,95600.0,7.8267,7.8469,7.8133,7.82,95600.0
2008-02-19 11:55:00,11.65,11.72,11.64,11.69,77600.0,7.8267,7.8738,7.82,7.8536,77600.0
2008-02-19 12:00:00,11.69,11.69,11.66,11.66,84000.0,7.8536,7.8536,7.8335,7.8335,84000.0
2008-02-19 12:05:00,11.66,11.71,11.66,11.69,94000.0,7.8335,7.867,7.8335,7.8536,94000.0
2008-02-19 12:10:00,11.7,11.72,11.69,11.71,109200.0,7.8603,7.8738,7.8536,7.867,109200.0
2008-02-19 12:15:00,11.71,11.74,11.67,11.74,108400.0,7.867,7.8872,7.8402,7.8872,108400.0
2008-02-19 12:20:00,11.74,11.75,11.72,11.75,113600.0,7.8872,7.8939,7.8738,7.8939,113600.0
2008-02-19 12:25:00,11.75,11.77,11.73,11.74,69600.0,7.8939,7.9074,7.8805,7.8872,69600.0
2008-02-19 12:30:00,11.74,11.75,11.72,11.74,86000.0,7.8872,7.8939,7.8738,7.8872,86000.0
2008-02-19 12:35:00,11.74,11.74,11.71,11.73,88800.0,7.8872,7.8872,7.867,7.8805,88800.0
2008-02-19 12:40:00,11.74,11.76,11.72,11.72,96000.0,7.8872,7.9006,7.8738,7.8738,96000.0
2008-02-19 12:45:00,11.72,11.74,11.72,11.74,93600.0,7.8738,7.8872,7.8738,7.8872,93600.0
2008-02-19 12:50:00,11.74,11.75,11.72,11.74,96400.0,7.8872,7.8939,7.8738,7.8872,96400.0
2008-02-19 12:55:00,11.73,11.74,11.69,11.69,169600.0,7.8805,7.8872,7.8536,7.8536,169600.0
2008-02-19 13:00:00,11.7,11.74,11.69,11.69,108000.0,7.8603,7.8872,7.8536,7.8536,108000.0
2008-02-19 13:05:00,11.7,11.73,11.69,11.7,101200.0,7.8603,7.8805,7.8536,7.8603,101200.0
2008-02-19 13:10:00,11.7,11.74,11.7,11.74,96800.0,7.8603,7.8872,7.8603,7.8872,96800.0
2008-02-19 13:15:00,11.74,11.78,11.74,11.75,168400.0,7.8872,7.9141,7.8872,7.8939,168400.0
2008-02-19 13:20:00,11.75,11.79,11.75,11.78,94000.0,7.8939,7.9208,7.8939,7.9141,94000.0
2008-02-19 13:25:00,11.78,11.8,11.74,11.74,90400.0,7.9141,7.9275,7.8872,7.8872,90400.0
2008-02-19 13:30:00,11.73,11.75,11.71,11.75,94400.0,7.8805,7.8939,7.867,7.8939,94400.0
2008-02-19 13:35:00,11.74,11.76,11.74,11.75,50000.0,7.8872,7.9006,7.8872,7.8939,50000.0
2008-02-19 13:40:00,11.75,11.76,11.74,11.75,62000.0,7.8939,7.9006,7.8872,7.8939,62000.0
2008-02-19 13:45:00,11.75,11.76,11.73,11.76,87200.0,7.8939,7.9006,7.8805,7.9006,87200.0
2008-02-19 13:50:00,11.76,11.77,11.73,11.77,79600.0,7.9006,7.9074,7.8805,7.9074,79600.0
2008-02-19 13:55:00,11.77,11.78,11.74,11.77,80400.0,7.9074,7.9141,7.8872,7.9074,80400.0
2008-02-19 14:00:00,11.76,11.77,11.74,11.75,61200.0,7.9006,7.9074,7.8872,7.8939,61200.0
2008-02-19 14:05:00,11.75,11.76,11.73,11.75,143600.0,7.8939,7.9006,7.8805,7.8939,143600.0
2008-02-19 14:10:00,11.75,11.77,11.74,11.75,118000.0,7.8939,7.9074,7.8872,7.8939,118000.0
2008-02-19 14:15:00,11.75,11.78,11.74,11.78,160400.0,7.8939,7.9141,7.8872,7.9141,160400.0
2008-02-19 14:20:00,11.77,11.79,11.77,11.79,108800.0,7.9074,7.9208,7.9074,7.9208,108800.0
2008-02-19 14:25:00,11.79,11.79,11.74,11.74,112400.0,7.9208,7.9208,7.8872,7.8872,112400.0
2008-02-19 14:30:00,11.75,11.76,11.74,11.75,128400.0,7.8939,7.9006,7.8872,7.8939,128400.0
2008-02-19 14:35:00,11.74,11.76,11.74,11.75,236000.0,7.8872,7.9006,7.8872,7.8939,236000.0
2008-02-19 14:40:00,11.75,11.78,11.75,11.76,120000.0,7.8939,7.9141,7.8939,7.9006,120000.0
2008-02-19 14:45:00,11.75,11.77,11.74,11.76,482800.0,7.8939,7.9074,7.8872,7.9006,482800.0
2008-02-19 14:50:00,11.75,11.76,11.75,11.76,260400.0,7.8939,7.9006,7.8939,7.9006,260400.0
2008-02-19 14:55:00,11.76,11.77,11.73,11.73,175600.0,7.9006,7.9074,7.8805,7.8805,175600.0
2008-02-19 15:00:00,11.72,11.73,11.63,11.65,188000.0,7.8738,7.8805,7.8133,7.8267,188000.0
2008-02-19 15:05:00,11.65,11.66,11.63,11.65,222400.0,7.8267,7.8335,7.8133,7.8267,222400.0
2008-02-19 15:10:00,11.65,11.68,11.65,11.67,255600.0,7.8267,7.8469,7.8267,7.8402,255600.0
2008-02-19 15:15:00,11.66,11.68,11.66,11.67,157200.0,7.8335,7.8469,7.8335,7.8402,157200.0
2008-02-19 15:20:00,11.67,11.69,11.64,11.65,258000.0,7.8402,7.8536,7.82,7.8267,258000.0
2008-02-19 15:25:00,11.64,11.68,11.63,11.63,213600.0,7.82,7.8469,7.8133,7.8133,213600.0
2008-02-19 15:30:00,11.63,11.68,11.61,11.68,187200.0,7.8133,7.8469,7.7999,7.8469,187200.0
2008-02-19 15:35:00,11.67,11.72,11.67,11.71,187200.0,7.8402,7.8738,7.8402,7.867,187200.0
2008-02-19 15:40:00,11.71,11.76,11.68,11.72,210000.0,7.867,7.9006,7.8469,7.8738,210000.0
2008-02-19 15:45:00,11.72,11.74,11.66,11.67,163200.0,7.8738,7.8872,7.8335,7.8402,163200.0
2008-02-19 15:50:00,11.67,11.71,11.64,11.7,302800.0,7.8402,7.867,7.82,7.8603,302800.0
2008-02-19 15:55:00,11.7,11.72,11.69,11.7,346800.0,7.8603,7.8738,7.8536,7.8603,346800.0
2008-02-20 09:30:00,11.65,11.65,11.5,11.51,178000.0,7.8267,7.8267,7.726,7.7327,178000.0
2008-02-20 09:35:00,11.5,11.61,11.5,11.59,134800.0,7.726,7.7999,7.726,7.7864,134800.0
2008-02-20 09:40:00,11.59,11.64,11.53,11.58,147200.0,7.7864,7.82,7.7461,7.7797,147200.0
2008-02-20 09:45:00,11.58,11.62,11.43,11.44,295600.0,7.7797,7.8066,7.6789,7.6857,295600.0
2008-02-20 09:50:00,11.44,11.47,11.38,11.44,214800.0,7.6857,7.7058,7.6453,7.6857,214800.0
2008-02-20 09:55:00,11.43,11.44,11.39,11.4,162400.0,7.6789,7.6857,7.6521,7.6588,162400.0
2008-02-20 10:00:00,11.4,11.41,11.27,11.27,257200.0,7.6588,7.6655,7.5714,7.5714,257200.0
2008-02-20 10:05:00,11.27,11.31,11.23,11.24,417600.0,7.5714,7.5983,7.5446,7.5513,417600.0
2008-02-20 10:10:00,11.26,11.26,11.19,11.22,345200.0,7.5647,7.5647,7.5177,7.5379,345200.0
2008-02-20 10:15:00,11.22,11.25,11.21,11.25,315200.0,7.5379,7.558,7.5311,7.558,315200.0
2008-02-20 10:20:00,11.25,11.33,11.24,11.24,350400.0,7.558,7.6118,7.5513,7.5513,350400.0
2008-02-20 10:25:00,11.23,11.28,11.22,11.27,317600.0,7.5446,7.5782,7.5379,7.5714,317600.0
2008-02-20 10:30:00,11.27,11.29,11.25,11.25,221600.0,7.5714,7.5849,7.558,7.558,221600.0
2008-02-20 10:35:00,11.25,11.26,11.19,11.26,278800.0,7.558,7.5647,7.5177,7.5647,278800.0
2008-02-20 10:40:00,11.25,11.26,11.24,11.24,211600.0,7.558,7.5647,7.5513,7.5513,211600.0
2008-02-20 10:45:00,11.24,11.26,11.24,11.26,203600.0,7.5513,7.5647,7.5513,7.5647,203600.0
2008-02-20 10:50:00,11.25,11.26,11.22,11.22,202000.0,7.558,7.5647,7.5379,7.5379,202000.0
2008-02-20 10:55:00,11.22,11.24,11.22,11.24,170000.0,7.5379,7.5513,7.5379,7.5513,170000.0
2008-02-20 11:00:00,11.24,11.25,11.2,11.2,278400.0,7.5513,7.558,7.5244,7.5244,278400.0
2008-02-20 11:05:00,11.21,11.23,11.2,11.21,183200.0,7.5311,7.5446,7.5244,7.5311,183200.0
2008-02-20 11:10:00,11.21,11.23,11.16,11.23,311600.0,7.5311,7.5446,7.4975,7.5446,311600.0
2008-02-20 11:15:00,11.22,11.24,11.21,11.24,153600.0,7.5379,7.5513,7.5311,7.5513,153600.0
2008-02-20 11:20:00,11.24,11.26,11.23,11.24,146000.0,7.5513,7.5647,7.5446,7.5513,146000.0
2008-02-20 11:25:00,11.24,11.26,11.23,11.24,166000.0,7.5513,7.5647,7.5446,7.5513,166000.0
2008-02-20 11:30:00,11.24,11.26,11.23,11.24,150400.0,7.5513,7.5647,7.5446,7.5513,150400.0
2008-02-20 11:35:00,11.24,11.26,11.22,11.24,245600.0,7.5513,7.5647,7.5379,7.5513,245600.0
2008-02-20 11:40:00,11.24,11.27,11.24,11.27,141200.0,7.5513,7.5714,7.5513,7.5714,141200.0
2008-02-20 11:45:00,11.27,11.31,11.25,11.3,181200.0,7.5714,7.5983,7.558,7.5916,181200.0
2008-02-20 11:50:00,11.3,11.36,11.3,11.34,215200.0,7.5916,7.6319,7.5916,7.6185,215200.0
2008-02-20 11:55:00,11.33,11.34,11.3,11.33,117600.0,7.6118,7.6185,7.5916,7.6118,117600.0
2008-02-20 12:00:00,11.33,11.34,11.29,11.33,172400.0,7.6118,7.6185,7.5849,7.6118,172400.0
2008-02-20 12:05:00,11.33,11.35,11.28,11.33,154400.0,7.6118,7.6252,7.5782,7.6118,154400.0
2008-02-20 12:10:00,11.33,11.4,11.32,11.39,156800.0,7.6118,7.6588,7.605,7.6521,156800.0
2008-02-20 12:15:00,11.39,11.43,11.39,11.41,227200.0,7.6521,7.6789,7.6521,7.6655,227200.0
2008-02-20 12:20:00,11.41,11.45,11.35,11.36,231600.0,7.6655,7.6924,7.6252,7.6319,231600.0
2008-02-20 12:25:00,11.36,11.4,11.34,11.36,124800.0,7.6319,7.6588,7.6185,7.6319,124800.0
2008-02-20 12:30:00,11.36,11.38,11.33,11.34,165600.0,7.6319,7.6453,7.6118,7.6185,165600.0
2008-02-20 12:35:00,11.34,11.35,11.3,11.31,188400.0,7.6185,7.6252,7.5916,7.5983,188400.0
2008-02-20 12:40:00,11.31,11.34,11.27,11.33,88400.0,7.5983,7.6185,7.5714,7.6118,88400.0
2008-02-20 12:45:00,11.32,11.36,11.32,11.34,88400.0,7.605,7.6319,7.605,7.6185,88400.0
2008-02-20 12:50:00,11.34,11.38,11.34,11.36,88800.0,7.6185,7.6453,7.6185,7.6319,88800.0
2008-02-20 12:55:00,11.36,11.38,11.36,11.38,162800.0,7.6319,7.6453,7.6319,7.6453,162800.0
2008-02-20 13:00:00,11.38,11.38,11.37,11.38,109600.0,7.6453,7.6453,7.6386,7.6453,109600.0
2008-02-20 13:05:00,11.37,11.4,11.36,11.38,197200.0,7.6386,7.6588,7.6319,7.6453,197200.0
2008-02-20 13:10:00,11.38,11.4,11.36,11.38,121600.0,7.6453,7.6588,7.6319,7.6453,121600.0
2008-02-20 13:15:00,11.37,11.38,11.35,11.35,51600.0,7.6386,7.6453,7.6252,7.6252,51600.0
2008-02-20 13:20:00,11.36,11.36,11.32,11.33,82400.0,7.6319,7.6319,7.605,7.6118,82400.0
2008-02-20 13:25:00,11.34,11.34,11.31,11.33,142400.0,7.6185,7.6185,7.5983,7.6118,142400.0
2008-02-20 13:30:00,11.33,11.35,11.31,11.33,97600.0,7.6118,7.6252,7.5983,7.6118,97600.0
2008-02-20 13:35:00,11.34,11.36,11.34,11.36,59200.0,7.6185,7.6319,7.6185,7.6319,59200.0
2008-02-20 13:40:00,11.37,11.4,11.36,11.4,104400.0,7.6386,7.6588,7.6319,7.6588,104400.0
2008-02-20 13:45:00,11.39,11.42,11.38,11.41,102400.0,7.6521,7.6722,7.6453,7.6655,102400.0
2008-02-20 13:50:00,11.41,11.43,11.4,11.42,95600.0,7.6655,7.6789,7.6588,7.6722,95600.0
2008-02-20 13:55:00,11.42,11.44,11.39,11.4,121200.0,7.6722,7.6857,7.6521,7.6588,121200.0
2008-02-20 14:00:00,11.4,11.44,11.34,11.38,140000.0,7.6588,7.6857,7.6185,7.6453,140000.0
2008-02-20 14:05:00,11.4,11.44,11.4,11.43,96000.0,7.6588,7.6857,7.6588,7.6789,96000.0
2008-02-20 14:10:00,11.43,11.43,11.38,11.4,72400.0,7.6789,7.6789,7.6453,7.6588,72400.0
2008-02-20 14:15:00,11.41,11.44,11.35,11.36,106800.0,7.6655,7.6857,7.6252,7.6319,106800.0
2008-02-20 14:20:00,11.36,11.4,11.35,11.36,96000.0,7.6319,7.6588,7.6252,7.6319,96000.0
2008-02-20 14:25:00,11.37,11.38,11.36,11.38,112000.0,7.6386,7.6453,7.6319,7.6453,112000.0
2008-02-20 14:30:00,11.38,11.42,11.37,11.37,163600.0,7.6453,7.6722,7.6386,7.6386,163600.0
2008-02-20 14:35:00,11.37,11.38,11.34,11.36,72000.0,7.6386,7.6453,7.6185,7.6319,72000.0
2008-02-20 14:40:00,11.36,11.38,11.35,11.38,76800.0,7.6319,7.6453,7.6252,7.6453,76800.0
2008-02-20 14:45:00,11.38,11.43,11.37,11.43,192800.0,7.6453,7.6789,7.6386,7.6789,192800.0
2008-02-20 14:50:00,11.43,11.49,11.42,11.48,139600.0,7.6789,7.7192,7.6722,7.7125,139600.0
2008-02-20 14:55:00,11.48,11.51,11.47,11.48,183600.0,7.7125,7.7327,7.7058,7.7125,183600.0
2008-02-20 15:00:00,11.48,11.5,11.47,11.49,122400.0,7.7125,7.726,7.7058,7.7192,122400.0
2008-02-20 15:05:00,11.49,11.5,11.47,11.47,144800.0,7.7192,7.726,7.7058,7.7058,144800.0
2008-02-20 15:10:00,11.47,11.5,11.46,11.47,118400.0,7.7058,7.726,7.6991,7.7058,118400.0
2008-02-20 15:15:00,11.47,11.48,11.45,11.47,103200.0,7.7058,7.7125,7.6924,7.7058,103200.0
2008-02-20 15:20:00,11.47,11.5,11.44,11.45,154400.0,7.7058,7.726,7.6857,7.6924,154400.0
2008-02-20 15:25:00,11.45,11.47,11.45,11.45,123600.0,7.6924,7.7058,7.6924,7.6924,123600.0
2008-02-20 15:30:00,11.45,11.47,11.4,11.4,252000.0,7.6924,7.7058,7.6588,7.6588,252000.0
2008-02-20 15:35:00,11.4,11.45,11.38,11.43,201600.0,7.6588,7.6924,7.6453,7.6789,201600.0
2008-02-20 15:40:00,11.43,11.44,11.39,11.39,1213200.0,7.6789,7.6857,7.6521,7.6521,1213200.0
2008-02-20 15:45:00,11.4,11.41,11.35,11.39,184800.0,7.6588,7.6655,7.6252,7.6521,184800.0
2008-02-20 15:50:00,11.39,11.42,11.38,11.4,278400.0,7.6521,7.6722,7.6453,7.6588,278400.0
2008-02-20 15:55:00,11.4,11.43,11.39,11.43,516400.0,7.6588,7.6789,7.6521,7.6789,516400.0
2008-02-21 09:30:00,11.5,11.69,11.48,11.69,200000.0,7.726,7.8536,7.7125,7.8536,200000.0
2008-02-21 09:35:00,11.7,11.74,11.6,11.69,368800.0,7.8603,7.8872,7.7931,7.8536,368800.0
2008-02-21 09:40:00,11.68,11.69,11.66,11.68,98000.0,7.8469,7.8536,7.8335,7.8469,98000.0
2008-02-21 09:45:00,11.68,11.69,11.56,11.56,118800.0,7.8469,7.8536,7.7663,7.7663,118800.0
2008-02-21 09:50:00,11.56,11.56,11.53,11.53,120800.0,7.7663,7.7663,7.7461,7.7461,120800.0
2008-02-21 09:55:00,11.54,11.56,11.53,11.56,62400.0,7.7528,7.7663,7.7461,7.7663,62400.0
2008-02-21 10:00:00,11.56,11.56,11.5,11.52,200000.0,7.7663,7.7663,7.726,7.7394,200000.0
2008-02-21 10:05:00,11.54,11.55,11.51,11.54,94400.0,7.7528,7.7596,7.7327,7.7528,94400.0
2008-02-21 10:10:00,11.53,11.55,11.53,11.54,73600.0,7.7461,7.7596,7.7461,7.7528,73600.0
2008-02-21 10:15:00,11.54,11.56,11.53,11.54,183600.0,7.7528,7.7663,7.7461,7.7528,183600.0
2008-02-21 10:20:00,11.54,11.59,11.53,11.56,164400.0,7.7528,7.7864,7.7461,7.7663,164400.0
2008-02-21 10:25:00,11.56,11.57,11.51,11.56,114400.0,7.7663,7.773,7.7327,7.7663,114400.0
2008-02-21 10:30:00,11.55,11.58,11.52,11.52,123600.0,7.7596,7.7797,7.7394,7.7394,123600.0
2008-02-21 10:35:00,11.53,11.57,11.52,11.54,94000.0,7.7461,7.773,7.7394,7.7528,94000.0
2008-02-21 10:40:00,11.53,11.53,11.47,11.47,159600.0,7.7461,7.7461,7.7058,7.7058,159600.0
2008-02-21 10:45:00,11.47,11.51,11.45,11.5,160800.0,7.7058,7.7327,7.6924,7.726,160800.0
2008-02-21 10:50:00,11.51,11.52,11.46,11.47,80000.0,7.7327,7.7394,7.6991,7.7058,80000.0
2008-02-21 10:55:00,11.47,11.48,11.38,11.42,153200.0,7.7058,7.7125,7.6453,7.6722,153200.0
2008-02-21 11:00:00,11.42,11.48,11.42,11.42,86400.0,7.6722,7.7125,7.6722,7.6722,86400.0
2008-02-21 11:05:00,11.42,11.49,11.41,11.47,108800.0,7.6722,7.7192,7.6655,7.7058,108800.0
2008-02-21 11:10:00,11.47,11.5,11.46,11.48,119600.0,7.7058,7.726,7.6991,7.7125,119600.0
2008-02-21 11:15:00,11.48,11.5,11.44,11.49,76800.0,7.7125,7.726,7.6857,7.7192,76800.0
2008-02-21 11:20:00,11.5,11.5,11.44,11.49,82400.0,7.726,7.726,7.6857,7.7192,82400.0
2008-02-21 11:25:00,11.49,11.53,11.46,11.49,77600.0,7.7192,7.7461,7.6991,7.7192,77600.0
2008-02-21 11:30:00,11.5,11.6,11.5,11.58,90800.0,7.726,7.7931,7.726,7.7797,90800.0
2008-02-21 11:35:00,11.58,11.62,11.56,11.59,100400.0,7.7797,7.8066,7.7663,7.7864,100400.0
2008-02-21 11:40:00,11.59,11.62,11.58,11.59,52800.0,7.7864,7.8066,7.7797,7.7864,52800.0
2008-02-21 11:45:00,11.59,11.64,11.58,11.62,97200.0,7.7864,7.82,7.7797,7.8066,97200.0
2008-02-21 11:50:00,11.62,11.65,11.6,11.6,105600.0,7.8066,7.8267,7.7931,7.7931,105600.0
2008-02-21 11:55:00,11.6,11.64,11.6,11.64,65200.0,7.7931,7.82,7.7931,7.82,65200.0
2008-02-21 12:00:00,11.63,11.64,11.6,11.62,127200.0,7.8133,7.82,7.7931,7.8066,127200.0
2008-02-21 12:05:00,11.62,11.62,11.55,11.55,84800.0,7.8066,7.8066,7.7596,7.7596,84800.0
2008-02-21 12:10:00,11.55,11.56,11.53,11.54,103200.0,7.7596,7.7663,7.7461,7.7528,103200.0
2008-02-21 12:15:00,11.53,11.54,11.51,11.53,91600.0,7.7461,7.7528,7.7327,7.7461,91600.0
2008-02-21 12:20:00,11.53,11.54,11.5,11.54,50400.0,7.7461,7.7528,7.726,7.7528,50400.0
2008-02-21 12:25:00,11.55,11.55,11.52,11.53,43600.0,7.7596,7.7596,7.7394,7.7461,43600.0
2008-02-21 12:30:00,11.53,11.55,11.52,11.52,86000.0,7.7461,7.7596,7.7394,7.7394,86000.0
2008-02-21 12:35:00,11.53,11.53,11.51,11.52,53200.0,7.7461,7.7461,7.7327,7.7394,53200.0
2008-02-21 12:40:00,11.53,11.57,11.53,11.56,41600.0,7.7461,7.773,7.7461,7.7663,41600.0
2008-02-21 12:45:00,11.56,11.56,11.52,11.53,42800.0,7.7663,7.7663,7.7394,7.7461,42800.0
2008-02-21 12:50:00,11.53,11.55,11.51,11.53,49200.0,7.7461,7.7596,7.7327,7.7461,49200.0
2008-02-21 12:55:00,11.54,11.58,11.53,11.57,45600.0,7.7528,7.7797,7.7461,7.773,45600.0
2008-02-21 13:00:00,11.58,11.58,11.53,11.58,52000.0,7.7797,7.7797,7.7461,7.7797,52000.0
2008-02-21 13:05:00,11.58,11.58,11.54,11.56,54800.0,7.7797,7.7797,7.7528,7.7663,54800.0
2008-02-21 13:10:00,11.55,11.55,11.49,11.5,109600.0,7.7596,7.7596,7.7192,7.726,109600.0
2008-02-21 13:15:00,11.51,11.51,11.5,11.5,47600.0,7.7327,7.7327,7.726,7.726,47600.0
2008-02-21 13:20:00,11.51,11.54,11.5,11.52,93200.0,7.7327,7.7528,7.726,7.7394,93200.0
2008-02-21 13:25:00,11.52,11.54,11.5,11.54,50800.0,7.7394,7.7528,7.726,7.7528,50800.0
2008-02-21 13:30:00,11.55,11.55,11.51,11.53,57600.0,7.7596,7.7596,7.7327,7.7461,57600.0
2008-02-21 13:35:00,11.52,11.52,11.47,11.47,177600.0,7.7394,7.7394,7.7058,7.7058,177600.0
2008-02-21 13:40:00,11.47,11.49,11.47,11.47,81200.0,7.7058,7.7192,7.7058,7.7058,81200.0
2008-02-21 13:45:00,11.48,11.48,11.45,11.47,82800.0,7.7125,7.7125,7.6924,7.7058,82800.0
2008-02-21 13:50:00,11.46,11.47,11.42,11.47,130800.0,7.6991,7.7058,7.6722,7.7058,130800.0
2008-02-21 13:55:00,11.47,11.53,11.47,11.53,48400.0,7.7058,7.7461,7.7058,7.7461,48400.0
2008-02-21 14:00:00,11.53,11.53,11.49,11.49,80800.0,7.7461,7.7461,7.7192,7.7192,80800.0
2008-02-21 14:05:00,11.49,11.51,11.48,11.48,53200.0,7.7192,7.7327,7.7125,7.7125,53200.0
2008-02-21 14:10:00,11.48,11.52,11.47,11.5,166800.0,7.7125,7.7394,7.7058,7.726,166800.0
2008-02-21 14:15:00,11.5,11.54,11.48,11.51,170400.0,7.726,7.7528,7.7125,7.7327,170400.0
2008-02-21 14:20:00,11.51,11.56,11.51,11.55,174000.0,7.7327,7.7663,7.7327,7.7596,174000.0
2008-02-21 14:25:00,11.55,11.59,11.55,11.58,112000.0,7.7596,7.7864,7.7596,7.7797,112000.0
2008-02-21 14:30:00,11.59,11.63,11.56,11.61,154400.0,7.7864,7.8133,7.7663,7.7999,154400.0
2008-02-21 14:35:00,11.61,11.62,11.6,11.61,71200.0,7.7999,7.8066,7.7931,7.7999,71200.0
2008-02-21 14:40:00,11.6,11.61,11.58,11.6,98400.0,7.7931,7.7999,7.7797,7.7931,98400.0
2008-02-21 14:45:00,11.6,11.6,11.56,11.56,93600.0,7.7931,7.7931,7.7663,7.7663,93600.0
2008-02-21 14:50:00,11.56,11.58,11.55,11.57,68400.0,7.7663,7.7797,7.7596,7.773,68400.0
2008-02-21 14:55:00,11.57,11.59,11.54,11.58,119200.0,7.773,7.7864,7.7528,7.7797,119200.0
2008-02-21 15:00:00,11.58,11.58,11.52,11.54,142400.0,7.7797,7.7797,7.7394,7.7528,142400.0
2008-02-21 15:05:00,11.54,11.54,11.49,11.53,142000.0,7.7528,7.7528,7.7192,7.7461,142000.0
2008-02-21 15:10:00,11.53,11.56,11.51,11.53,194000.0,7.7461,7.7663,7.7327,7.7461,194000.0
2008-02-21 15:15:00,11.54,11.57,11.53,11.56,164800.0,7.7528,7.773,7.7461,7.7663,164800.0
2008-02-21 15:20:00,11.56,11.59,11.53,11.58,150800.0,7.7663,7.7864,7.7461,7.7797,150800.0
2008-02-21 15:25:00,11.59,11.6,11.55,11.56,176400.0,7.7864,7.7931,7.7596,7.7663,176400.0
2008-02-21 15:30:00,11.56,11.57,11.54,11.55,161200.0,7.7663,7.773,7.7528,7.7596,161200.0
2008-02-21 15:35:00,11.55,11.58,11.52,11.53,254000.0,7.7596,7.7797,7.7394,7.7461,254000.0
2008-02-21 15:40:00,11.53,11.54,11.49,11.51,250400.0,7.7461,7.7528,7.7192,7.7327,250400.0
2008-02-21 15:45:00,11.52,11.53,11.49,11.5,160400.0,7.7394,7.7461,7.7192,7.726,160400.0
2008-02-21 15:50:00,11.5,11.52,11.46,11.47,261200.0,7.726,7.7394,7.6991,7.7058,261200.0
2008-02-21 15:55:00,11.47,11.52,11.46,11.52,278400.0,7.7058,7.7394,7.6991,7.7394,278400.0
2008-02-22 09:30:00,11.57,11.63,11.53,11.54,240800.0,7.773,7.8133,7.7461,7.7528,240800.0
2008-02-22 09:35:00,11.55,11.6,11.52,11.58,116000.0,7.7596,7.7931,7.7394,7.7797,116000.0
2008-02-22 09:40:00,11.59,11.59,11.42,11.44,109600.0,7.7864,7.7864,7.6722,7.6857,109600.0
2008-02-22 09:45:00,11.43,11.5,11.43,11.47,111600.0,7.6789,7.726,7.6789,7.7058,111600.0
2008-02-22 09:50:00,11.47,11.49,11.41,11.42,112000.0,7.7058,7.7192,7.6655,7.6722,112000.0
2008-02-22 09:55:00,11.41,11.42,11.29,11.33,211200.0,7.6655,7.6722,7.5849,7.6118,211200.0
2008-02-22 10:00:00,11.33,11.35,11.3,11.32,173200.0,7.6118,7.6252,7.5916,7.605,173200.0
2008-02-22 10:05:00,11.32,11.34,11.26,11.34,259200.0,7.605,7.6185,7.5647,7.6185,259200.0
2008-02-22 10:10:00,11.33,11.39,11.3,11.39,108000.0,7.6118,7.6521,7.5916,7.6521,108000.0
2008-02-22 10:15:00,11.38,11.39,11.33,11.35,308000.0,7.6453,7.6521,7.6118,7.6252,308000.0
2008-02-22 10:20:00,11.36,11.4,11.33,11.4,137600.0,7.6319,7.6588,7.6118,7.6588,137600.0
2008-02-22 10:25:00,11.41,11.47,11.41,11.46,127600.0,7.6655,7.7058,7.6655,7.6991,127600.0
2008-02-22 10:30:00,11.46,11.46,11.34,11.34,88000.0,7.6991,7.6991,7.6185,7.6185,88000.0
2008-02-22 10:35:00,11.34,11.43,11.34,11.4,101600.0,7.6185,7.6789,7.6185,7.6588,101600.0
2008-02-22 10:40:00,11.4,11.46,11.38,11.46,102400.0,7.6588,7.6991,7.6453,7.6991,102400.0
2008-02-22 10:45:00,11.46,11.48,11.44,11.46,94400.0,7.6991,7.7125,7.6857,7.6991,94400.0
2008-02-22 10:50:00,11.46,11.5,11.44,11.49,127200.0,7.6991,7.726,7.6857,7.7192,127200.0
2008-02-22 10:55:00,11.49,11.51,11.45,11.47,81600.0,7.7192,7.7327,7.6924,7.7058,81600.0
2008-02-22 11:00:00,11.47,11.51,11.44,11.44,72000.0,7.7058,7.7327,7.6857,7.6857,72000.0
2008-02-22 11:05:00,11.44,11.46,11.44,11.46,47600.0,7.6857,7.6991,7.6857,7.6991,47600.0
2008-02-22 11:10:00,11.45,11.49,11.44,11.47,70800.0,7.6924,7.7192,7.6857,7.7058,70800.0
2008-02-22 11:15:00,11.47,11.52,11.47,11.51,96400.0,7.7058,7.7394,7.7058,7.7327,96400.0
2008-02-22 11:20:00,11.52,11.52,11.47,11.51,39600.0,7.7394,7.7394,7.7058,7.7327,39600.0
2008-02-22 11:25:00,11.51,11.55,11.5,11.52,80800.0,7.7327,7.7596,7.726,7.7394,80800.0
2008-02-22 11:30:00,11.51,11.51,11.5,11.51,45200.0,7.7327,7.7327,7.726,7.7327,45200.0
2008-02-22 11:35:00,11.51,11.53,11.5,11.53,86800.0,7.7327,7.7461,7.726,7.7461,86800.0
2008-02-22 11:40:00,11.53,11.53,11.46,11.48,69600.0,7.7461,7.7461,7.6991,7.7125,69600.0
2008-02-22 11:45:00,11.48,11.49,11.43,11.45,67600.0,7.7125,7.7192,7.6789,7.6924,67600.0
2008-02-22 11:50:00,11.45,11.49,11.43,11.49,52000.0,7.6924,7.7192,7.6789,7.7192,52000.0
2008-02-22 11:55:00,11.49,11.49,11.44,11.47,34800.0,7.7192,7.7192,7.6857,7.7058,34800.0
2008-02-22 12:00:00,11.47,11.49,11.47,11.47,88800.0,7.7058,7.7192,7.7058,7.7058,88800.0
2008-02-22 12:05:00,11.47,11.49,11.47,11.48,100000.0,7.7058,7.7192,7.7058,7.7125,100000.0
2008-02-22 12:10:00,11.49,11.49,11.47,11.47,102400.0,7.7192,7.7192,7.7058,7.7058,102400.0
2008-02-22 12:15:00,11.47,11.49,11.47,11.49,104400.0,7.7058,7.7192,7.7058,7.7192,104400.0
2008-02-22 12:20:00,11.49,11.49,11.47,11.48,134800.0,7.7192,7.7192,7.7058,7.7125,134800.0
2008-02-22 12:25:00,11.48,11.49,11.47,11.49,78800.0,7.7125,7.7192,7.7058,7.7192,78800.0
2008-02-22 12:30:00,11.49,11.49,11.46,11.47,92800.0,7.7192,7.7192,7.6991,7.7058,92800.0
2008-02-22 12:35:00,11.47,11.5,11.47,11.48,52000.0,7.7058,7.726,7.7058,7.7125,52000.0
2008-02-22 12:40:00,11.47,11.49,11.44,11.48,46800.0,7.7058,7.7192,7.6857,7.7125,46800.0
2008-02-22 12:45:00,11.49,11.5,11.44,11.44,70800.0,7.7192,7.726,7.6857,7.6857,70800.0
2008-02-22 12:50:00,11.44,11.47,11.41,11.42,103600.0,7.6857,7.7058,7.6655,7.6722,103600.0
2008-02-22 12:55:00,11.42,11.46,11.42,11.46,34800.0,7.6722,7.6991,7.6722,7.6991,34800.0
2008-02-22 13:00:00,11.46,11.46,11.42,11.44,26800.0,7.6991,7.6991,7.6722,7.6857,26800.0
2008-02-22 13:05:00,11.43,11.44,11.38,11.4,66800.0,7.6789,7.6857,7.6453,7.6588,66800.0
2008-02-22 13:10:00,11.4,11.43,11.38,11.42,68800.0,7.6588,7.6789,7.6453,7.6722,68800.0
2008-02-22 13:15:00,11.42,11.46,11.42,11.42,53600.0,7.6722,7.6991,7.6722,7.6722,53600.0
2008-02-22 13:20:00,11.42,11.43,11.4,11.43,49600.0,7.6722,7.6789,7.6588,7.6789,49600.0
2008-02-22 13:25:00,11.43,11.46,11.43,11.43,78800.0,7.6789,7.6991,7.6789,7.6789,78800.0
2008-02-22 13:30:00,11.44,11.44,11.41,11.41,149600.0,7.6857,7.6857,7.6655,7.6655,149600.0
2008-02-22 13:35:00,11.41,11.45,11.41,11.43,57600.0,7.6655,7.6924,7.6655,7.6789,57600.0
2008-02-22 13:40:00,11.44,11.45,11.4,11.43,170000.0,7.6857,7.6924,7.6588,7.6789,170000.0
2008-02-22 13:45:00,11.44,11.46,11.41,11.44,95600.0,7.6857,7.6991,7.6655,7.6857,95600.0
2008-02-22 13:50:00,11.44,11.46,11.43,11.44,123200.0,7.6857,7.6991,7.6789,7.6857,123200.0
2008-02-22 13:55:00,11.44,11.47,11.44,11.44,116400.0,7.6857,7.7058,7.6857,7.6857,116400.0
2008-02-22 14:00:00,11.44,11.47,11.4,11.4,147200.0,7.6857,7.7058,7.6588,7.6588,147200.0
2008-02-22 14:05:00,11.4,11.45,11.4,11.44,112000.0,7.6588,7.6924,7.6588,7.6857,112000.0
2008-02-22 14:10:00,11.43,11.43,11.4,11.43,76400.0,7.6789,7.6789,7.6588,7.6789,76400.0
2008-02-22 14:15:00,11.43,11.43,11.4,11.43,60400.0,7.6789,7.6789,7.6588,7.6789,60400.0
2008-02-22 14:20:00,11.43,11.43,11.39,11.41,108800.0,7.6789,7.6789,7.6521,7.6655,108800.0
2008-02-22 14:25:00,11.41,11.43,11.4,11.42,39600.0,7.6655,7.6789,7.6588,7.6722,39600.0
2008-02-22 14:30:00,11.42,11.42,11.39,11.4,69600.0,7.6722,7.6722,7.6521,7.6588,69600.0
2008-02-22 14:35:00,11.4,11.45,11.4,11.44,103600.0,7.6588,7.6924,7.6588,7.6857,103600.0
2008-02-22 14:40:00,11.44,11.46,11.42,11.46,75200.0,7.6857,7.6991,7.6722,7.6991,75200.0
2008-02-22 14:45:00,11.46,11.47,11.45,11.46,72000.0,7.6991,7.7058,7.6924,7.6991,72000.0
2008-02-22 14:50:00,11.47,11.47,11.45,11.46,43600.0,7.7058,7.7058,7.6924,7.6991,43600.0
2008-02-22 14:55:00,11.46,11.49,11.45,11.46,71600.0,7.6991,7.7192,7.6924,7.6991,71600.0
2008-02-22 15:00:00,11.46,11.46,11.42,11.44,167600.0,7.6991,7.6991,7.6722,7.6857,167600.0
2008-02-22 15:05:00,11.43,11.44,11.41,11.41,145200.0,7.6789,7.6857,7.6655,7.6655,145200.0
2008-02-22 15:10:00,11.4,11.4,11.38,11.38,213200.0,7.6588,7.6588,7.6453,7.6453,213200.0
2008-02-22 15:15:00,11.38,11.39,11.36,11.37,274800.0,7.6453,7.6521,7.6319,7.6386,274800.0
2008-02-22 15:20:00,11.37,11.39,11.36,11.38,148400.0,7.6386,7.6521,7.6319,7.6453,148400.0
2008-02-22 15:25:00,11.38,11.42,11.37,11.42,185600.0,7.6453,7.6722,7.6386,7.6722,185600.0
2008-02-22 15:30:00,11.42,11.46,11.4,11.45,503600.0,7.6722,7.6991,7.6588,7.6924,503600.0
2008-02-22 15:35:00,11.45,11.5,11.45,11.48,443600.0,7.6924,7.726,7.6924,7.7125,443600.0
2008-02-22 15:40:00,11.48,11.5,11.46,11.47,272400.0,7.7125,7.726,7.6991,7.7058,272400.0
2008-02-22 15:45:00,11.47,11.5,11.46,11.5,160400.0,7.7058,7.726,7.6991,7.726,160400.0
2008-02-22 15:50:00,11.5,11.53,11.47,11.52,279600.0,7.726,7.7461,7.7058,7.7394,279600.0
2008-02-22 15:55:00,11.52,11.56,11.51,11.56,182400.0,7.7394,7.7663,7.7327,7.7663,182400.0
2008-02-25 09:30:00,11.59,11.59,11.38,11.44,167600.0,7.7864,7.7864,7.6453,7.6857,167600.0
2008-02-25 09:35:00,11.43,11.44,11.36,11.38,63600.0,7.6789,7.6857,7.6319,7.6453,63600.0
2008-02-25 09:40:00,11.4,11.4,11.32,11.38,102000.0,7.6588,7.6588,7.605,7.6453,102000.0
2008-02-25 09:45:00,11.38,11.38,11.36,11.37,52400.0,7.6453,7.6453,7.6319,7.6386,52400.0
2008-02-25 09:50:00,11.38,11.38,11.27,11.29,108800.0,7.6453,7.6453,7.5714,7.5849,108800.0
2008-02-25 09:55:00,11.29,11.31,11.25,11.27,144400.0,7.5849,7.5983,7.558,7.5714,144400.0
2008-02-25 10:00:00,11.28,11.39,11.26,11.31,235600.0,7.5782,7.6521,7.5647,7.5983,235600.0
2008-02-25 10:05:00,11.32,11.36,11.3,11.34,43200.0,7.605,7.6319,7.5916,7.6185,43200.0
2008-02-25 10:10:00,11.35,11.4,11.34,11.37,119600.0,7.6252,7.6588,7.6185,7.6386,119600.0
2008-02-25 10:15:00,11.36,11.4,11.33,11.33,91600.0,7.6319,7.6588,7.6118,7.6118,91600.0
2008-02-25 10:20:00,11.34,11.4,11.33,11.38,256000.0,7.6185,7.6588,7.6118,7.6453,256000.0
2008-02-25 10:25:00,11.38,11.47,11.37,11.47,146800.0,7.6453,7.7058,7.6386,7.7058,146800.0
2008-02-25 10:30:00,11.47,11.52,11.46,11.49,184400.0,7.7058,7.7394,7.6991,7.7192,184400.0
2008-02-25 10:35:00,11.5,11.53,11.49,11.53,55200.0,7.726,7.7461,7.7192,7.7461,55200.0
2008-02-25 10:40:00,11.53,11.55,11.48,11.53,156000.0,7.7461,7.7596,7.7125,7.7461,156000.0
2008-02-25 10:45:00,11.52,11.55,11.51,11.54,50400.0,7.7394,7.7596,7.7327,7.7528,50400.0
2008-02-25 10:50:00,11.54,11.55,11.5,11.51,51200.0,7.7528,7.7596,7.726,7.7327,51200.0
2008-02-25 10:55:00,11.51,11.55,11.51,11.55,58400.0,7.7327,7.7596,7.7327,7.7596,58400.0
2008-02-25 11:00:00,11.55,11.56,11.5,11.55,72800.0,7.7596,7.7663,7.726,7.7596,72800.0
2008-02-25 11:05:00,11.54,11.54,11.5,11.51,92400.0,7.7528,7.7528,7.726,7.7327,92400.0
2008-02-25 11:10:00,11.51,11.55,11.49,11.55,112400.0,7.7327,7.7596,7.7192,7.7596,112400.0
2008-02-25 11:15:00,11.53,11.54,11.49,11.49,43600.0,7.7461,7.7528,7.7192,7.7192,43600.0
2008-02-25 11:20:00,11.49,11.52,11.49,11.51,36800.0,7.7192,7.7394,7.7192,7.7327,36800.0
2008-02-25 11:25:00,11.5,11.52,11.46,11.47,61600.0,7.726,7.7394,7.6991,7.7058,61600.0
2008-02-25 11:30:00,11.47,11.47,11.43,11.44,58400.0,7.7058,7.7058,7.6789,7.6857,58400.0
2008-02-25 11:35:00,11.44,11.47,11.42,11.46,86800.0,7.6857,7.7058,7.6722,7.6991,86800.0
2008-02-25 11:40:00,11.45,11.47,11.43,11.46,58800.0,7.6924,7.7058,7.6789,7.6991,58800.0
2008-02-25 11:45:00,11.46,11.52,11.46,11.52,98400.0,7.6991,7.7394,7.6991,7.7394,98400.0
2008-02-25 11:50:00,11.52,11.53,11.49,11.49,87600.0,7.7394,7.7461,7.7192,7.7192,87600.0
2008-02-25 11:55:00,11.5,11.53,11.46,11.48,137200.0,7.726,7.7461,7.6991,7.7125,137200.0
2008-02-25 12:00:00,11.49,11.51,11.46,11.48,78800.0,7.7192,7.7327,7.6991,7.7125,78800.0
2008-02-25 12:05:00,11.49,11.53,11.49,11.49,55600.0,7.7192,7.7461,7.7192,7.7192,55600.0
2008-02-25 12:10:00,11.51,11.53,11.49,11.52,58000.0,7.7327,7.7461,7.7192,7.7394,58000.0
2008-02-25 12:15:00,11.52,11.53,11.5,11.51,110000.0,7.7394,7.7461,7.726,7.7327,110000.0
2008-02-25 12:20:00,11.51,11.51,11.49,11.49,42000.0,7.7327,7.7327,7.7192,7.7192,42000.0
2008-02-25 12:25:00,11.49,11.51,11.48,11.5,54400.0,7.7192,7.7327,7.7125,7.726,54400.0
2008-02-25 12:30:00,11.5,11.5,11.46,11.5,113600.0,7.726,7.726,7.6991,7.726,113600.0
2008-02-25 12:35:00,11.5,11.51,11.49,11.5,36800.0,7.726,7.7327,7.7192,7.726,36800.0
2008-02-25 12:40:00,11.5,11.51,11.49,11.51,56400.0,7.726,7.7327,7.7192,7.7327,56400.0
2008-02-25 12:45:00,11.5,11.52,11.49,11.51,58000.0,7.726,7.7394,7.7192,7.7327,58000.0
2008-02-25 12:50:00,11.51,11.53,11.5,11.5,67600.0,7.7327,7.7461,7.726,7.726,67600.0
2008-02-25 12:55:00,11.51,11.53,11.49,11.53,58400.0,7.7327,7.7461,7.7192,7.7461,58400.0
2008-02-25 13:00:00,11.53,11.53,11.48,11.51,47200.0,7.7461,7.7461,7.7125,7.7327,47200.0
2008-02-25 13:05:00,11.51,11.53,11.49,11.51,238800.0,7.7327,7.7461,7.7192,7.7327,238800.0
2008-02-25 13:10:00,11.51,11.51,11.45,11.49,187200.0,7.7327,7.7327,7.6924,7.7192,187200.0
2008-02-25 13:15:00,11.49,11.49,11.44,11.45,124400.0,7.7192,7.7192,7.6857,7.6924,124400.0
2008-02-25 13:20:00,11.45,11.47,11.44,11.45,74800.0,7.6924,7.7058,7.6857,7.6924,74800.0
2008-02-25 13:25:00,11.45,11.45,11.38,11.41,97200.0,7.6924,7.6924,7.6453,7.6655,97200.0
2008-02-25 13:30:00,11.41,11.47,11.4,11.4,92400.0,7.6655,7.7058,7.6588,7.6588,92400.0
2008-02-25 13:35:00,11.4,11.4,11.38,11.39,72400.0,7.6588,7.6588,7.6453,7.6521,72400.0
2008-02-25 13:40:00,11.4,11.41,11.38,11.41,125200.0,7.6588,7.6655,7.6453,7.6655,125200.0
2008-02-25 13:45:00,11.41,11.43,11.38,11.4,58000.0,7.6655,7.6789,7.6453,7.6588,58000.0
2008-02-25 13:50:00,11.4,11.45,11.38,11.44,140400.0,7.6588,7.6924,7.6453,7.6857,140400.0
2008-02-25 13:55:00,11.44,11.46,11.41,11.44,58800.0,7.6857,7.6991,7.6655,7.6857,58800.0
2008-02-25 14:00:00,11.44,11.46,11.41,11.46,77600.0,7.6857,7.6991,7.6655,7.6991,77600.0
2008-02-25 14:05:00,11.46,11.47,11.39,11.39,270800.0,7.6991,7.7058,7.6521,7.6521,270800.0
2008-02-25 14:10:00,11.39,11.47,11.39,11.47,83200.0,7.6521,7.7058,7.6521,7.7058,83200.0
2008-02-25 14:15:00,11.47,11.47,11.43,11.43,115600.0,7.7058,7.7058,7.6789,7.6789,115600.0
2008-02-25 14:20:00,11.43,11.46,11.38,11.4,144800.0,7.6789,7.6991,7.6453,7.6588,144800.0
2008-02-25 14:25:00,11.4,11.49,11.4,11.45,561600.0,7.6588,7.7192,7.6588,7.6924,561600.0
2008-02-25 14:30:00,11.46,11.49,11.42,11.45,442400.0,7.6991,7.7192,7.6722,7.6924,442400.0
2008-02-25 14:35:00,11.45,11.45,11.4,11.42,163600.0,7.6924,7.6924,7.6588,7.6722,163600.0
2008-02-25 14:40:00,11.42,11.42,11.35,11.36,222400.0,7.6722,7.6722,7.6252,7.6319,222400.0
2008-02-25 14:45:00,11.35,11.41,11.35,11.4,180400.0,7.6252,7.6655,7.6252,7.6588,180400.0
2008-02-25 14:50:00,11.41,11.44,11.37,11.42,125600.0,7.6655,7.6857,7.6386,7.6722,125600.0
2008-02-25 14:55:00,11.42,11.43,11.37,11.42,88400.0,7.6722,7.6789,7.6386,7.6722,88400.0
2008-02-25 15:00:00,11.42,11.45,11.42,11.45,100800.0,7.6722,7.6924,7.6722,7.6924,100800.0
2008-02-25 15:05:00,11.45,11.46,11.4,11.41,141600.0,7.6924,7.6991,7.6588,7.6655,141600.0
2008-02-25 15:10:00,11.41,11.44,11.37,11.4,123600.0,7.6655,7.6857,7.6386,7.6588,123600.0
2008-02-25 15:15:00,11.39,11.44,11.39,11.43,84400.0,7.6521,7.6857,7.6521,7.6789,84400.0
2008-02-25 15:20:00,11.43,11.44,11.38,11.4,134000.0,7.6789,7.6857,7.6453,7.6588,134000.0
2008-02-25 15:25:00,11.4,11.45,11.4,11.44,243200.0,7.6588,7.6924,7.6588,7.6857,243200.0
2008-02-25 15:30:00,11.43,11.49,11.4,11.48,346400.0,7.6789,7.7192,7.6588,7.7125,346400.0
2008-02-25 15:35:00,11.48,11.51,11.47,11.49,199200.0,7.7125,7.7327,7.7058,7.7192,199200.0
2008-02-25 15:40:00,11.49,11.59,11.49,11.51,298000.0,7.7192,7.7864,7.7192,7.7327,298000.0
2008-02-25 15:45:00,11.51,11.54,11.48,11.49,182400.0,7.7327,7.7528,7.7125,7.7192,182400.0
2008-02-25 15:50:00,11.49,11.52,11.48,11.52,188800.0,7.7192,7.7394,7.7125,7.7394,188800.0
2008-02-25 15:55:00,11.52,11.54,11.5,11.53,148400.0,7.7394,7.7528,7.726,7.7461,148400.0
2008-02-26 09:30:00,11.41,11.59,11.41,11.52,134400.0,7.6655,7.7864,7.6655,7.7394,134400.0
2008-02-26 09:35:00,11.6,11.62,11.53,11.59,78800.0,7.7931,7.8066,7.7461,7.7864,78800.0
2008-02-26 09:40:00,11.59,11.61,11.52,11.6,122400.0,7.7864,7.7999,7.7394,7.7931,122400.0
2008-02-26 09:45:00,11.6,11.62,11.55,11.56,150400.0,7.7931,7.8066,7.7596,7.7663,150400.0
2008-02-26 09:50:00,11.56,11.57,11.43,11.44,281200.0,7.7663,7.773,7.6789,7.6857,281200.0
2008-02-26 09:55:00,11.44,11.44,11.35,11.4,236400.0,7.6857,7.6857,7.6252,7.6588,236400.0
2008-02-26 10:00:00,11.4,11.42,11.38,11.4,155200.0,7.6588,7.6722,7.6453,7.6588,155200.0
2008-02-26 10:05:00,11.41,11.45,11.38,11.44,225600.0,7.6655,7.6924,7.6453,7.6857,225600.0
2008-02-26 10:10:00,11.45,11.45,11.41,11.43,144400.0,7.6924,7.6924,7.6655,7.6789,144400.0
2008-02-26 10:15:00,11.42,11.45,11.38,11.39,144800.0,7.6722,7.6924,7.6453,7.6521,144800.0
2008-02-26 10:20:00,11.39,11.4,11.34,11.38,103200.0,7.6521,7.6588,7.6185,7.6453,103200.0
2008-02-26 10:25:00,11.38,11.4,11.36,11.39,49600.0,7.6453,7.6588,7.6319,7.6521,49600.0
2008-02-26 10:30:00,11.39,11.44,11.37,11.44,76000.0,7.6521,7.6857,7.6386,7.6857,76000.0
2008-02-26 10:35:00,11.43,11.48,11.43,11.46,94800.0,7.6789,7.7125,7.6789,7.6991,94800.0
2008-02-26 10:40:00,11.46,11.48,11.41,11.47,96000.0,7.6991,7.7125,7.6655,7.7058,96000.0
2008-02-26 10:45:00,11.46,11.5,11.45,11.5,89200.0,7.6991,7.726,7.6924,7.726,89200.0
2008-02-26 10:50:00,11.49,11.53,11.49,11.51,110800.0,7.7192,7.7461,7.7192,7.7327,110800.0
2008-02-26 10:55:00,11.52,11.53,11.44,11.45,109200.0,7.7394,7.7461,7.6857,7.6924,109200.0
2008-02-26 11:00:00,11.44,11.47,11.42,11.45,93600.0,7.6857,7.7058,7.6722,7.6924,93600.0
2008-02-26 11:05:00,11.45,11.51,11.45,11.5,188000.0,7.6924,7.7327,7.6924,7.726,188000.0
2008-02-26 11:10:00,11.5,11.5,11.45,11.47,68400.0,7.726,7.726,7.6924,7.7058,68400.0
2008-02-26 11:15:00,11.47,11.53,11.47,11.51,88800.0,7.7058,7.7461,7.7058,7.7327,88800.0
2008-02-26 11:20:00,11.51,11.53,11.49,11.5,61600.0,7.7327,7.7461,7.7192,7.726,61600.0
2008-02-26 11:25:00,11.49,11.51,11.47,11.51,57200.0,7.7192,7.7327,7.7058,7.7327,57200.0
2008-02-26 11:30:00,11.5,11.53,11.49,11.53,56800.0,7.726,7.7461,7.7192,7.7461,56800.0
2008-02-26 11:35:00,11.53,11.6,11.53,11.6,132000.0,7.7461,7.7931,7.7461,7.7931,132000.0
2008-02-26 11:40:00,11.6,11.61,11.58,11.6,75200.0,7.7931,7.7999,7.7797,7.7931,75200.0
2008-02-26 11:45:00,11.6,11.63,11.59,11.62,117200.0,7.7931,7.8133,7.7864,7.8066,117200.0
2008-02-26 11:50:00,11.62,11.65,11.61,11.63,88000.0,7.8066,7.8267,7.7999,7.8133,88000.0
2008-02-26 11:55:00,11.63,11.66,11.62,11.66,48000.0,7.8133,7.8335,7.8066,7.8335,48000.0
2008-02-26 12:00:00,11.65,11.7,11.65,11.69,137200.0,7.8267,7.8603,7.8267,7.8536,137200.0
2008-02-26 12:05:00,11.7,11.74,11.7,11.74,135600.0,7.8603,7.8872,7.8603,7.8872,135600.0
2008-02-26 12:10:00,11.73,11.74,11.72,11.73,85600.0,7.8805,7.8872,7.8738,7.8805,85600.0
2008-02-26 12:15:00,11.73,11.8,11.73,11.79,277200.0,7.8805,7.9275,7.8805,7.9208,277200.0
2008-02-26 12:20:00,11.79,11.85,11.79,11.84,162000.0,7.9208,7.9611,7.9208,7.9544,162000.0
2008-02-26 12:25:00,11.84,11.85,11.8,11.8,96000.0,7.9544,7.9611,7.9275,7.9275,96000.0
2008-02-26 12:30:00,11.8,11.8,11.74,11.74,151600.0,7.9275,7.9275,7.8872,7.8872,151600.0
2008-02-26 12:35:00,11.75,11.77,11.74,11.74,119600.0,7.8939,7.9074,7.8872,7.8872,119600.0
2008-02-26 12:40:00,11.74,11.76,11.74,11.76,118000.0,7.8872,7.9006,7.8872,7.9006,118000.0
2008-02-26 12:45:00,11.76,11.76,11.74,11.76,76400.0,7.9006,7.9006,7.8872,7.9006,76400.0
2008-02-26 12:50:00,11.76,11.79,11.73,11.75,212800.0,7.9006,7.9208,7.8805,7.8939,212800.0
2008-02-26 12:55:00,11.76,11.78,11.72,11.77,88400.0,7.9006,7.9141,7.8738,7.9074,88400.0
2008-02-26 13:00:00,11.78,11.85,11.78,11.81,170400.0,7.9141,7.9611,7.9141,7.9342,170400.0
2008-02-26 13:05:00,11.81,11.81,11.79,11.79,56400.0,7.9342,7.9342,7.9208,7.9208,56400.0
2008-02-26 13:10:00,11.79,11.79,11.77,11.77,32400.0,7.9208,7.9208,7.9074,7.9074,32400.0
2008-02-26 13:15:00,11.77,11.79,11.77,11.77,25600.0,7.9074,7.9208,7.9074,7.9074,25600.0
2008-02-26 13:20:00,11.78,11.79,11.78,11.78,79600.0,7.9141,7.9208,7.9141,7.9141,79600.0
2008-02-26 13:25:00,11.78,11.8,11.78,11.8,45200.0,7.9141,7.9275,7.9141,7.9275,45200.0
2008-02-26 13:30:00,11.79,11.82,11.76,11.76,205200.0,7.9208,7.9409,7.9006,7.9006,205200.0
2008-02-26 13:35:00,11.76,11.76,11.73,11.74,444000.0,7.9006,7.9006,7.8805,7.8872,444000.0
2008-02-26 13:40:00,11.75,11.77,11.73,11.74,179600.0,7.8939,7.9074,7.8805,7.8872,179600.0
2008-02-26 13:45:00,11.74,11.75,11.71,11.72,234400.0,7.8872,7.8939,7.867,7.8738,234400.0
2008-02-26 13:50:00,11.72,11.76,11.72,11.76,144400.0,7.8738,7.9006,7.8738,7.9006,144400.0
2008-02-26 13:55:00,11.75,11.76,11.68,11.72,69200.0,7.8939,7.9006,7.8469,7.8738,69200.0
2008-02-26 14:00:00,11.72,11.77,11.71,11.74,170400.0,7.8738,7.9074,7.867,7.8872,170400.0
2008-02-26 14:05:00,11.74,11.77,11.73,11.76,50000.0,7.8872,7.9074,7.8805,7.9006,50000.0
2008-02-26 14:10:00,11.76,11.77,11.74,11.75,55200.0,7.9006,7.9074,7.8872,7.8939,55200.0
2008-02-26 14:15:00,11.75,11.77,11.74,11.76,65600.0,7.8939,7.9074,7.8872,7.9006,65600.0
2008-02-26 14:20:00,11.76,11.76,11.75,11.75,12000.0,7.9006,7.9006,7.8939,7.8939,12000.0
2008-02-26 14:25:00,11.76,11.77,11.74,11.75,55200.0,7.9006,7.9074,7.8872,7.8939,55200.0
2008-02-26 14:30:00,11.75,11.77,11.74,11.76,60000.0,7.8939,7.9074,7.8872,7.9006,60000.0
2008-02-26 14:35:00,11.77,11.77,11.76,11.76,50400.0,7.9074,7.9074,7.9006,7.9006,50400.0
2008-02-26 14:40:00,11.76,11.76,11.74,11.76,56400.0,7.9006,7.9006,7.8872,7.9006,56400.0
2008-02-26 14:45:00,11.76,11.77,11.74,11.76,38000.0,7.9006,7.9074,7.8872,7.9006,38000.0
2008-02-26 14:50:00,11.76,11.78,11.74,11.76,87200.0,7.9006,7.9141,7.8872,7.9006,87200.0
2008-02-26 14:55:00,11.76,11.77,11.74,11.76,48000.0,7.9006,7.9074,7.8872,7.9006,48000.0
2008-02-26 15:00:00,11.75,11.76,11.71,11.71,87200.0,7.8939,7.9006,7.867,7.867,87200.0
2008-02-26 15:05:00,11.71,11.74,11.71,11.72,119200.0,7.867,7.8872,7.867,7.8738,119200.0
2008-02-26 15:10:00,11.72,11.76,11.71,11.74,151200.0,7.8738,7.9006,7.867,7.8872,151200.0
2008-02-26 15:15:00,11.74,11.75,11.69,11.72,156800.0,7.8872,7.8939,7.8536,7.8738,156800.0
2008-02-26 15:20:00,11.72,11.74,11.68,11.72,189200.0,7.8738,7.8872,7.8469,7.8738,189200.0
2008-02-26 15:25:00,11.72,11.75,11.68,11.75,141200.0,7.8738,7.8939,7.8469,7.8939,141200.0
2008-02-26 15:30:00,11.76,11.78,11.68,11.68,195600.0,7.9006,7.9141,7.8469,7.8469,195600.0
2008-02-26 15:35:00,11.7,11.76,11.69,11.72,132400.0,7.8603,7.9006,7.8536,7.8738,132400.0
2008-02-26 15:40:00,11.72,11.73,11.71,11.72,58000.0,7.8738,7.8805,7.867,7.8738,58000.0
2008-02-26 15:45:00,11.72,11.72,11.68,11.71,80400.0,7.8738,7.8738,7.8469,7.867,80400.0
2008-02-26 15:50:00,11.7,11.74,11.7,11.74,81600.0,7.8603,7.8872,7.8603,7.8872,81600.0
2008-02-26 15:55:00,11.74,11.77,11.74,11.76,132000.0,7.8872,7.9074,7.8872,7.9006,132000.0
2008-02-27 09:30:00,11.73,11.73,11.63,11.66,81600.0,7.8805,7.8805,7.8133,7.8335,81600.0
2008-02-27 09:35:00,11.65,11.71,11.65,11.68,71200.0,7.8267,7.867,7.8267,7.8469,71200.0
2008-02-27 09:40:00,11.69,11.77,11.69,11.76,55600.0,7.8536,7.9074,7.8536,7.9006,55600.0
2008-02-27 09:45:00,11.76,11.85,11.76,11.83,102000.0,7.9006,7.9611,7.9006,7.9477,102000.0
2008-02-27 09:50:00,11.83,11.86,11.78,11.81,104800.0,7.9477,7.9678,7.9141,7.9342,104800.0
2008-02-27 09:55:00,11.81,11.84,11.81,11.82,72000.0,7.9342,7.9544,7.9342,7.9409,72000.0
2008-02-27 10:00:00,11.81,11.84,11.75,11.83,99200.0,7.9342,7.9544,7.8939,7.9477,99200.0
2008-02-27 10:05:00,11.83,11.87,11.78,11.85,85200.0,7.9477,7.9745,7.9141,7.9611,85200.0
2008-02-27 10:10:00,11.86,11.87,11.78,11.78,45600.0,7.9678,7.9745,7.9141,7.9141,45600.0
2008-02-27 10:15:00,11.77,11.81,11.76,11.81,81600.0,7.9074,7.9342,7.9006,7.9342,81600.0
2008-02-27 10:20:00,11.8,11.8,11.73,11.74,77600.0,7.9275,7.9275,7.8805,7.8872,77600.0
2008-02-27 10:25:00,11.74,11.76,11.73,11.74,67200.0,7.8872,7.9006,7.8805,7.8872,67200.0
2008-02-27 10:30:00,11.75,11.78,11.72,11.73,53600.0,7.8939,7.9141,7.8738,7.8805,53600.0
2008-02-27 10:35:00,11.73,11.77,11.71,11.75,69200.0,7.8805,7.9074,7.867,7.8939,69200.0
2008-02-27 10:40:00,11.75,11.8,11.74,11.79,144800.0,7.8939,7.9275,7.8872,7.9208,144800.0
2008-02-27 10:45:00,11.8,11.89,11.8,11.88,156400.0,7.9275,7.988,7.9275,7.9813,156400.0
2008-02-27 10:50:00,11.88,11.88,11.83,11.84,113600.0,7.9813,7.9813,7.9477,7.9544,113600.0
2008-02-27 10:55:00,11.85,11.88,11.81,11.82,47600.0,7.9611,7.9813,7.9342,7.9409,47600.0
2008-02-27 11:00:00,11.83,11.83,11.8,11.81,52400.0,7.9477,7.9477,7.9275,7.9342,52400.0
2008-02-27 11:05:00,11.8,11.85,11.8,11.84,58400.0,7.9275,7.9611,7.9275,7.9544,58400.0
2008-02-27 11:10:00,11.85,11.87,11.8,11.87,66000.0,7.9611,7.9745,7.9275,7.9745,66000.0
2008-02-27 11:15:00,11.87,11.88,11.84,11.88,70400.0,7.9745,7.9813,7.9544,7.9813,70400.0
2008-02-27 11:20:00,11.88,11.91,11.86,11.88,51600.0,7.9813,8.0014,7.9678,7.9813,51600.0
2008-02-27 11:25:00,11.88,11.89,11.83,11.84,48800.0,7.9813,7.988,7.9477,7.9544,48800.0
2008-02-27 11:30:00,11.84,11.89,11.84,11.88,76800.0,7.9544,7.988,7.9544,7.9813,76800.0
2008-02-27 11:35:00,11.87,11.92,11.87,11.89,49600.0,7.9745,8.0081,7.9745,7.988,49600.0
2008-02-27 11:40:00,11.89,11.94,11.89,11.94,67600.0,7.988,8.0216,7.988,8.0216,67600.0
2008-02-27 11:45:00,11.94,11.96,11.92,11.93,53600.0,8.0216,8.035,8.0081,8.0149,53600.0
2008-02-27 11:50:00,11.92,11.93,11.88,11.9,86400.0,8.0081,8.0149,7.9813,7.9947,86400.0
2008-02-27 11:55:00,11.9,11.94,11.89,11.93,49600.0,7.9947,8.0216,7.988,8.0149,49600.0
2008-02-27 12:00:00,11.93,11.93,11.9,11.92,76000.0,8.0149,8.0149,7.9947,8.0081,76000.0
2008-02-27 12:05:00,11.93,11.93,11.9,11.9,50400.0,8.0149,8.0149,7.9947,7.9947,50400.0
2008-02-27 12:10:00,11.9,11.93,11.89,11.9,68000.0,7.9947,8.0149,7.988,7.9947,68000.0
2008-02-27 12:15:00,11.9,11.9,11.87,11.88,62400.0,7.9947,7.9947,7.9745,7.9813,62400.0
2008-02-27 12:20:00,11.88,11.88,11.85,11.85,27600.0,7.9813,7.9813,7.9611,7.9611,27600.0
2008-02-27 12:25:00,11.84,11.88,11.84,11.87,40400.0,7.9544,7.9813,7.9544,7.9745,40400.0
2008-02-27 12:30:00,11.87,11.89,11.86,11.87,41600.0,7.9745,7.988,7.9678,7.9745,41600.0
2008-02-27 12:35:00,11.86,11.92,11.86,11.92,56000.0,7.9678,8.0081,7.9678,8.0081,56000.0
2008-02-27 12:40:00,11.92,11.93,11.9,11.92,44800.0,8.0081,8.0149,7.9947,8.0081,44800.0
2008-02-27 12:45:00,11.91,11.92,11.89,11.9,35200.0,8.0014,8.0081,7.988,7.9947,35200.0
2008-02-27 12:50:00,11.9,11.96,11.9,11.95,115200.0,7.9947,8.035,7.9947,8.0283,115200.0
2008-02-27 12:55:00,11.95,11.95,11.93,11.93,46000.0,8.0283,8.0283,8.0149,8.0149,46000.0
2008-02-27 13:00:00,11.93,11.96,11.88,11.88,68800.0,8.0149,8.035,7.9813,7.9813,68800.0
2008-02-27 13:05:00,11.88,11.92,11.88,11.92,28000.0,7.9813,8.0081,7.9813,8.0081,28000.0
2008-02-27 13:10:00,11.93,11.93,11.89,11.91,44800.0,8.0149,8.0149,7.988,8.0014,44800.0
2008-02-27 13:15:00,11.9,11.92,11.86,11.86,41600.0,7.9947,8.0081,7.9678,7.9678,41600.0
2008-02-27 13:20:00,11.86,11.86,11.83,11.84,57200.0,7.9678,7.9678,7.9477,7.9544,57200.0
2008-02-27 13:25:00,11.84,11.91,11.84,11.9,84000.0,7.9544,8.0014,7.9544,7.9947,84000.0
2008-02-27 13:30:00,11.9,11.9,11.85,11.86,58000.0,7.9947,7.9947,7.9611,7.9678,58000.0
2008-02-27 13:35:00,11.85,11.86,11.8,11.82,147600.0,7.9611,7.9678,7.9275,7.9409,147600.0
2008-02-27 13:40:00,11.83,11.85,11.81,11.83,65600.0,7.9477,7.9611,7.9342,7.9477,65600.0
2008-02-27 13:45:00,11.83,11.83,11.8,11.81,75600.0,7.9477,7.9477,7.9275,7.9342,75600.0
2008-02-27 13:50:00,11.8,11.84,11.8,11.82,59200.0,7.9275,7.9544,7.9275,7.9409,59200.0
2008-02-27 13:55:00,11.81,11.83,11.8,11.82,40400.0,7.9342,7.9477,7.9275,7.9409,40400.0
2008-02-27 14:00:00,11.82,11.83,11.76,11.77,90800.0,7.9409,7.9477,7.9006,7.9074,90800.0
2008-02-27 14:05:00,11.77,11.8,11.76,11.8,195600.0,7.9074,7.9275,7.9006,7.9275,195600.0
2008-02-27 14:10:00,11.8,11.83,11.79,11.82,94000.0,7.9275,7.9477,7.9208,7.9409,94000.0
2008-02-27 14:15:00,11.81,11.82,11.8,11.81,79200.0,7.9342,7.9409,7.9275,7.9342,79200.0
2008-02-27 14:20:00,11.81,11.81,11.79,11.81,175600.0,7.9342,7.9342,7.9208,7.9342,175600.0
2008-02-27 14:25:00,11.8,11.81,11.78,11.78,122400.0,7.9275,7.9342,7.9141,7.9141,122400.0
2008-02-27 14:30:00,11.79,11.82,11.79,11.81,81600.0,7.9208,7.9409,7.9208,7.9342,81600.0
2008-02-27 14:35:00,11.81,11.83,11.79,11.8,81600.0,7.9342,7.9477,7.9208,7.9275,81600.0
2008-02-27 14:40:00,11.81,11.87,11.81,11.85,88800.0,7.9342,7.9745,7.9342,7.9611,88800.0
2008-02-27 14:45:00,11.85,11.86,11.84,11.85,39600.0,7.9611,7.9678,7.9544,7.9611,39600.0
2008-02-27 14:50:00,11.85,11.86,11.83,11.86,64400.0,7.9611,7.9678,7.9477,7.9678,64400.0
2008-02-27 14:55:00,11.85,11.89,11.82,11.89,69200.0,7.9611,7.988,7.9409,7.988,69200.0
2008-02-27 15:00:00,11.88,11.9,11.86,11.87,88400.0,7.9813,7.9947,7.9678,7.9745,88400.0
2008-02-27 15:05:00,11.88,11.88,11.83,11.85,135200.0,7.9813,7.9813,7.9477,7.9611,135200.0
2008-02-27 15:10:00,11.85,11.87,11.84,11.86,118800.0,7.9611,7.9745,7.9544,7.9678,118800.0
2008-02-27 15:15:00,11.87,11.88,11.86,11.87,62000.0,7.9745,7.9813,7.9678,7.9745,62000.0
2008-02-27 15:20:00,11.87,11.89,11.85,11.86,100000.0,7.9745,7.988,7.9611,7.9678,100000.0
2008-02-27 15:25:00,11.86,11.92,11.86,11.9,104400.0,7.9678,8.0081,7.9678,7.9947,104400.0
2008-02-27 15:30:00,11.9,11.93,11.85,11.86,124000.0,7.9947,8.0149,7.9611,7.9678,124000.0
2008-02-27 15:35:00,11.86,11.89,11.86,11.88,85600.0,7.9678,7.988,7.9678,7.9813,85600.0
2008-02-27 15:40:00,11.88,11.88,11.85,11.88,182400.0,7.9813,7.9813,7.9611,7.9813,182400.0
2008-02-27 15:45:00,11.88,11.91,11.86,11.89,203600.0,7.9813,8.0014,7.9678,7.988,203600.0
2008-02-27 15:50:00,11.9,11.9,11.86,11.86,179200.0,7.9947,7.9947,7.9678,7.9678,179200.0
2008-02-27 15:55:00,11.86,11.87,11.83,11.86,124000.0,7.9678,7.9745,7.9477,7.9678,124000.0
2008-02-28 09:30:00,11.74,11.74,11.67,11.73,216000.0,7.8872,7.8872,7.8402,7.8805,216000.0
2008-02-28 09:35:00,11.72,11.75,11.63,11.64,158000.0,7.8738,7.8939,7.8133,7.82,158000.0
2008-02-28 09:40:00,11.63,11.68,11.63,11.63,108800.0,7.8133,7.8469,7.8133,7.8133,108800.0
2008-02-28 09:45:00,11.63,11.66,11.58,11.58,242400.0,7.8133,7.8335,7.7797,7.7797,242400.0
2008-02-28 09:50:00,11.58,11.63,11.5,11.63,434400.0,7.7797,7.8133,7.726,7.8133,434400.0
2008-02-28 09:55:00,11.63,11.63,11.57,11.61,255600.0,7.8133,7.8133,7.773,7.7999,255600.0
2008-02-28 10:00:00,11.6,11.65,11.56,11.6,252400.0,7.7931,7.8267,7.7663,7.7931,252400.0
2008-02-28 10:05:00,11.59,11.63,11.49,11.54,398000.0,7.7864,7.8133,7.7192,7.7528,398000.0
2008-02-28 10:10:00,11.56,11.58,11.52,11.53,216800.0,7.7663,7.7797,7.7394,7.7461,216800.0
2008-02-28 10:15:00,11.53,11.56,11.46,11.47,266800.0,7.7461,7.7663,7.6991,7.7058,266800.0
2008-02-28 10:20:00,11.47,11.53,11.44,11.51,187600.0,7.7058,7.7461,7.6857,7.7327,187600.0
2008-02-28 10:25:00,11.51,11.53,11.49,11.53,73600.0,7.7327,7.7461,7.7192,7.7461,73600.0
2008-02-28 10:30:00,11.53,11.54,11.49,11.52,410000.0,7.7461,7.7528,7.7192,7.7394,410000.0
2008-02-28 10:35:00,11.51,11.53,11.51,11.52,65200.0,7.7327,7.7461,7.7327,7.7394,65200.0
2008-02-28 10:40:00,11.52,11.56,11.5,11.56,144800.0,7.7394,7.7663,7.726,7.7663,144800.0
2008-02-28 10:45:00,11.55,11.56,11.53,11.53,67200.0,7.7596,7.7663,7.7461,7.7461,67200.0
2008-02-28 10:50:00,11.53,11.55,11.5,11.53,95200.0,7.7461,7.7596,7.726,7.7461,95200.0
2008-02-28 10:55:00,11.53,11.53,11.51,11.52,67600.0,7.7461,7.7461,7.7327,7.7394,67600.0
2008-02-28 11:00:00,11.51,11.52,11.38,11.39,289600.0,7.7327,7.7394,7.6453,7.6521,289600.0
2008-02-28 11:05:00,11.39,11.43,11.38,11.43,168000.0,7.6521,7.6789,7.6453,7.6789,168000.0
2008-02-28 11:10:00,11.43,11.44,11.41,11.43,112400.0,7.6789,7.6857,7.6655,7.6789,112400.0
2008-02-28 11:15:00,11.43,11.44,11.4,11.41,77600.0,7.6789,7.6857,7.6588,7.6655,77600.0
2008-02-28 11:20:00,11.4,11.42,11.39,11.4,53600.0,7.6588,7.6722,7.6521,7.6588,53600.0
2008-02-28 11:25:00,11.4,11.43,11.38,11.38,145600.0,7.6588,7.6789,7.6453,7.6453,145600.0
2008-02-28 11:30:00,11.38,11.4,11.36,11.39,362400.0,7.6453,7.6588,7.6319,7.6521,362400.0
2008-02-28 11:35:00,11.39,11.41,11.37,11.4,122800.0,7.6521,7.6655,7.6386,7.6588,122800.0
2008-02-28 11:40:00,11.41,11.42,11.39,11.4,92000.0,7.6655,7.6722,7.6521,7.6588,92000.0
2008-02-28 11:45:00,11.4,11.4,11.38,11.39,54400.0,7.6588,7.6588,7.6453,7.6521,54400.0
2008-02-28 11:50:00,11.38,11.42,11.38,11.42,52800.0,7.6453,7.6722,7.6453,7.6722,52800.0
2008-02-28 11:55:00,11.42,11.44,11.41,11.42,75600.0,7.6722,7.6857,7.6655,7.6722,75600.0
2008-02-28 12:00:00,11.42,11.42,11.39,11.4,52400.0,7.6722,7.6722,7.6521,7.6588,52400.0
2008-02-28 12:05:00,11.4,11.41,11.39,11.41,45200.0,7.6588,7.6655,7.6521,7.6655,45200.0
2008-02-28 12:10:00,11.4,11.42,11.39,11.4,68400.0,7.6588,7.6722,7.6521,7.6588,68400.0
2008-02-28 12:15:00,11.4,11.43,11.4,11.42,70400.0,7.6588,7.6789,7.6588,7.6722,70400.0
2008-02-28 12:20:00,11.43,11.43,11.4,11.41,36400.0,7.6789,7.6789,7.6588,7.6655,36400.0
2008-02-28 12:25:00,11.42,11.45,11.41,11.41,84000.0,7.6722,7.6924,7.6655,7.6655,84000.0
2008-02-28 12:30:00,11.41,11.45,11.4,11.43,37600.0,7.6655,7.6924,7.6588,7.6789,37600.0
2008-02-28 12:35:00,11.43,11.44,11.4,11.43,70400.0,7.6789,7.6857,7.6588,7.6789,70400.0
2008-02-28 12:40:00,11.43,11.45,11.4,11.41,44400.0,7.6789,7.6924,7.6588,7.6655,44400.0
2008-02-28 12:45:00,11.42,11.46,11.42,11.44,55200.0,7.6722,7.6991,7.6722,7.6857,55200.0
2008-02-28 12:50:00,11.44,11.45,11.41,11.43,47600.0,7.6857,7.6924,7.6655,7.6789,47600.0
2008-02-28 12:55:00,11.43,11.45,11.43,11.44,23600.0,7.6789,7.6924,7.6789,7.6857,23600.0
2008-02-28 13:00:00,11.43,11.44,11.42,11.44,106000.0,7.6789,7.6857,7.6722,7.6857,106000.0
2008-02-28 13:05:00,11.44,11.47,11.43,11.47,45600.0,7.6857,7.7058,7.6789,7.7058,45600.0
2008-02-28 13:10:00,11.47,11.47,11.46,11.46,50400.0,7.7058,7.7058,7.6991,7.6991,50400.0
2008-02-28 13:15:00,11.46,11.46,11.43,11.44,76800.0,7.6991,7.6991,7.6789,7.6857,76800.0
2008-02-28 13:20:00,11.44,11.45,11.44,11.44,43600.0,7.6857,7.6924,7.6857,7.6857,43600.0
2008-02-28 13:25:00,11.44,11.47,11.44,11.45,108800.0,7.6857,7.7058,7.6857,7.6924,108800.0
2008-02-28 13:30:00,11.45,11.46,11.43,11.43,48000.0,7.6924,7.6991,7.6789,7.6789,48000.0
2008-02-28 13:35:00,11.44,11.45,11.4,11.4,38800.0,7.6857,7.6924,7.6588,7.6588,38800.0
2008-02-28 13:40:00,11.4,11.42,11.38,11.4,143200.0,7.6588,7.6722,7.6453,7.6588,143200.0
2008-02-28 13:45:00,11.41,11.43,11.4,11.43,54400.0,7.6655,7.6789,7.6588,7.6789,54400.0
2008-02-28 13:50:00,11.43,11.44,11.41,11.43,61600.0,7.6789,7.6857,7.6655,7.6789,61600.0
2008-02-28 13:55:00,11.43,11.43,11.4,11.42,85600.0,7.6789,7.6789,7.6588,7.6722,85600.0
2008-02-28 14:00:00,11.42,11.42,11.4,11.42,76000.0,7.6722,7.6722,7.6588,7.6722,76000.0
2008-02-28 14:05:00,11.42,11.43,11.4,11.41,102000.0,7.6722,7.6789,7.6588,7.6655,102000.0
2008-02-28 14:10:00,11.41,11.42,11.4,11.4,52400.0,7.6655,7.6722,7.6588,7.6588,52400.0
2008-02-28 14:15:00,11.4,11.42,11.4,11.41,168400.0,7.6588,7.6722,7.6588,7.6655,168400.0
2008-02-28 14:20:00,11.41,11.46,11.4,11.44,105200.0,7.6655,7.6991,7.6588,7.6857,105200.0
2008-02-28 14:25:00,11.44,11.46,11.44,11.44,53200.0,7.6857,7.6991,7.6857,7.6857,53200.0
2008-02-28 14:30:00,11.45,11.45,11.42,11.43,87600.0,7.6924,7.6924,7.6722,7.6789,87600.0
2008-02-28 14:35:00,11.42,11.46,11.42,11.43,88400.0,7.6722,7.6991,7.6722,7.6789,88400.0
2008-02-28 14:40:00,11.43,11.44,11.4,11.44,77600.0,7.6789,7.6857,7.6588,7.6857,77600.0
2008-02-28 14:45:00,11.43,11.46,11.42,11.43,96400.0,7.6789,7.6991,7.6722,7.6789,96400.0
2008-02-28 14:50:00,11.43,11.45,11.43,11.43,97600.0,7.6789,7.6924,7.6789,7.6789,97600.0
2008-02-28 14:55:00,11.43,11.47,11.41,11.45,168800.0,7.6789,7.7058,7.6655,7.6924,168800.0
2008-02-28 15:00:00,11.46,11.46,11.41,11.43,112000.0,7.6991,7.6991,7.6655,7.6789,112000.0
2008-02-28 15:05:00,11.43,11.43,11.39,11.41,149200.0,7.6789,7.6789,7.6521,7.6655,149200.0
2008-02-28 15:10:00,11.41,11.43,11.39,11.41,124400.0,7.6655,7.6789,7.6521,7.6655,124400.0
2008-02-28 15:15:00,11.41,11.42,11.38,11.4,153200.0,7.6655,7.6722,7.6453,7.6588,153200.0
2008-02-28 15:20:00,11.4,11.4,11.37,11.37,296400.0,7.6588,7.6588,7.6386,7.6386,296400.0
2008-02-28 15:25:00,11.38,11.38,11.32,11.32,204400.0,7.6453,7.6453,7.605,7.605,204400.0
2008-02-28 15:30:00,11.32,11.35,11.31,11.31,232400.0,7.605,7.6252,7.5983,7.5983,232400.0
2008-02-28 15:35:00,11.31,11.31,11.28,11.29,378400.0,7.5983,7.5983,7.5782,7.5849,378400.0
2008-02-28 15:40:00,11.29,11.36,11.29,11.3,281200.0,7.5849,7.6319,7.5849,7.5916,281200.0
2008-02-28 15:45:00,11.3,11.31,11.27,11.28,336400.0,7.5916,7.5983,7.5714,7.5782,336400.0
2008-02-28 15:50:00,11.28,11.31,11.27,11.29,516800.0,7.5782,7.5983,7.5714,7.5849,516800.0
2008-02-28 15:55:00,11.28,11.28,11.24,11.26,693200.0,7.5782,7.5782,7.5513,7.5647,693200.0
2008-02-29 09:30:00,11.22,11.22,10.92,11.03,489600.0,7.5379,7.5379,7.3363,7.4102,489600.0
2008-02-29 09:35:00,11.03,11.09,10.98,11.01,210400.0,7.4102,7.4505,7.3766,7.3968,210400.0
2008-02-29 09:40:00,11.01,11.04,10.96,10.97,139600.0,7.3968,7.4169,7.3632,7.3699,139600.0
2008-02-29 09:45:00,10.96,10.97,10.87,10.94,206000.0,7.3632,7.3699,7.3027,7.3497,206000.0
2008-02-29 09:50:00,10.93,10.95,10.83,10.9,469200.0,7.343,7.3565,7.2758,7.3229,469200.0
2008-02-29 09:55:00,10.9,10.93,10.87,10.92,212800.0,7.3229,7.343,7.3027,7.3363,212800.0
2008-02-29 10:00:00,10.92,10.93,10.9,10.93,136800.0,7.3363,7.343,7.3229,7.343,136800.0
2008-02-29 10:05:00,10.93,10.95,10.9,10.92,159200.0,7.343,7.3565,7.3229,7.3363,159200.0
2008-02-29 10:10:00,10.92,10.92,10.82,10.86,282000.0,7.3363,7.3363,7.2691,7.296,282000.0
2008-02-29 10:15:00,10.85,10.9,10.84,10.88,170400.0,7.2893,7.3229,7.2826,7.3094,170400.0
2008-02-29 10:20:00,10.88,10.91,10.88,10.89,172400.0,7.3094,7.3296,7.3094,7.3162,172400.0
2008-02-29 10:25:00,10.9,10.9,10.85,10.87,160000.0,7.3229,7.3229,7.2893,7.3027,160000.0
2008-02-29 10:30:00,10.88,10.89,10.84,10.84,182000.0,7.3094,7.3162,7.2826,7.2826,182000.0
2008-02-29 10:35:00,10.85,10.87,10.82,10.84,170000.0,7.2893,7.3027,7.2691,7.2826,170000.0
2008-02-29 10:40:00,10.85,10.87,10.83,10.86,167200.0,7.2893,7.3027,7.2758,7.296,167200.0
2008-02-29 10:45:00,10.86,10.9,10.85,10.89,123600.0,7.296,7.3229,7.2893,7.3162,123600.0
2008-02-29 10:50:00,10.9,10.93,10.88,10.88,201200.0,7.3229,7.343,7.3094,7.3094,201200.0
2008-02-29 10:55:00,10.88,10.91,10.88,10.89,160800.0,7.3094,7.3296,7.3094,7.3162,160800.0
2008-02-29 11:00:00,10.89,10.91,10.88,10.88,202400.0,7.3162,7.3296,7.3094,7.3094,202400.0
2008-02-29 11:05:00,10.88,10.9,10.88,10.89,112400.0,7.3094,7.3229,7.3094,7.3162,112400.0
2008-02-29 11:10:00,10.88,10.88,10.84,10.86,184000.0,7.3094,7.3094,7.2826,7.296,184000.0
2008-02-29 11:15:00,10.85,10.88,10.83,10.84,92400.0,7.2893,7.3094,7.2758,7.2826,92400.0
2008-02-29 11:20:00,10.84,10.84,10.78,10.8,324000.0,7.2826,7.2826,7.2423,7.2557,324000.0
2008-02-29 11:25:00,10.81,10.86,10.79,10.81,114000.0,7.2624,7.296,7.249,7.2624,114000.0
2008-02-29 11:30:00,10.81,10.85,10.81,10.84,130800.0,7.2624,7.2893,7.2624,7.2826,130800.0
2008-02-29 11:35:00,10.83,10.86,10.82,10.86,117600.0,7.2758,7.296,7.2691,7.296,117600.0
2008-02-29 11:40:00,10.85,10.86,10.83,10.84,148400.0,7.2893,7.296,7.2758,7.2826,148400.0
2008-02-29 11:45:00,10.84,10.88,10.83,10.88,222800.0,7.2826,7.3094,7.2758,7.3094,222800.0
2008-02-29 11:50:00,10.88,10.9,10.87,10.88,202000.0,7.3094,7.3229,7.3027,7.3094,202000.0
2008-02-29 11:55:00,10.87,10.88,10.81,10.84,145200.0,7.3027,7.3094,7.2624,7.2826,145200.0
2008-02-29 12:00:00,10.84,10.87,10.83,10.84,104400.0,7.2826,7.3027,7.2758,7.2826,104400.0
2008-02-29 12:05:00,10.84,10.87,10.84,10.85,50000.0,7.2826,7.3027,7.2826,7.2893,50000.0
2008-02-29 12:10:00,10.85,10.88,10.85,10.88,86000.0,7.2893,7.3094,7.2893,7.3094,86000.0
2008-02-29 12:15:00,10.87,10.88,10.84,10.86,77600.0,7.3027,7.3094,7.2826,7.296,77600.0
2008-02-29 12:20:00,10.85,10.88,10.82,10.88,131200.0,7.2893,7.3094,7.2691,7.3094,131200.0
2008-02-29 12:25:00,10.88,10.9,10.86,10.88,98800.0,7.3094,7.3229,7.296,7.3094,98800.0
2008-02-29 12:30:00,10.89,10.9,10.87,10.88,180400.0,7.3162,7.3229,7.3027,7.3094,180400.0
2008-02-29 12:35:00,10.88,10.89,10.87,10.88,103600.0,7.3094,7.3162,7.3027,7.3094,103600.0
2008-02-29 12:40:00,10.88,10.89,10.85,10.86,126400.0,7.3094,7.3162,7.2893,7.296,126400.0
2008-02-29 12:45:00,10.86,10.87,10.85,10.86,103200.0,7.296,7.3027,7.2893,7.296,103200.0
2008-02-29 12:50:00,10.85,10.86,10.82,10.82,87600.0,7.2893,7.296,7.2691,7.2691,87600.0
2008-02-29 12:55:00,10.82,10.85,10.8,10.81,399600.0,7.2691,7.2893,7.2557,7.2624,399600.0
2008-02-29 13:00:00,10.81,10.81,10.78,10.79,332800.0,7.2624,7.2624,7.2423,7.249,332800.0
2008-02-29 13:05:00,10.78,10.84,10.77,10.83,334800.0,7.2423,7.2826,7.2355,7.2758,334800.0
2008-02-29 13:10:00,10.83,10.85,10.81,10.82,297200.0,7.2758,7.2893,7.2624,7.2691,297200.0
2008-02-29 13:15:00,10.81,10.82,10.79,10.79,117600.0,7.2624,7.2691,7.249,7.249,117600.0
2008-02-29 13:20:00,10.8,10.83,10.79,10.8,133600.0,7.2557,7.2758,7.249,7.2557,133600.0
2008-02-29 13:25:00,10.8,10.81,10.78,10.78,123600.0,7.2557,7.2624,7.2423,7.2423,123600.0
2008-02-29 13:30:00,10.78,10.79,10.72,10.74,225600.0,7.2423,7.249,7.2019,7.2154,225600.0
2008-02-29 13:35:00,10.74,10.77,10.71,10.77,345600.0,7.2154,7.2355,7.1952,7.2355,345600.0
2008-02-29 13:40:00,10.76,10.79,10.75,10.78,390400.0,7.2288,7.249,7.2221,7.2423,390400.0
2008-02-29 13:45:00,10.77,10.8,10.76,10.8,220400.0,7.2355,7.2557,7.2288,7.2557,220400.0
2008-02-29 13:50:00,10.8,10.8,10.76,10.76,223200.0,7.2557,7.2557,7.2288,7.2288,223200.0
2008-02-29 13:55:00,10.76,10.78,10.73,10.74,178400.0,7.2288,7.2423,7.2087,7.2154,178400.0
2008-02-29 14:00:00,10.74,10.75,10.71,10.71,230800.0,7.2154,7.2221,7.1952,7.1952,230800.0
2008-02-29 14:05:00,10.71,10.76,10.71,10.73,222800.0,7.1952,7.2288,7.1952,7.2087,222800.0
2008-02-29 14:10:00,10.73,10.74,10.71,10.72,146800.0,7.2087,7.2154,7.1952,7.2019,146800.0
2008-02-29 14:15:00,10.73,10.77,10.72,10.76,108000.0,7.2087,7.2355,7.2019,7.2288,108000.0
2008-02-29 14:20:00,10.76,10.78,10.75,10.77,126000.0,7.2288,7.2423,7.2221,7.2355,126000.0
2008-02-29 14:25:00,10.77,10.78,10.74,10.76,82800.0,7.2355,7.2423,7.2154,7.2288,82800.0
2008-02-29 14:30:00,10.76,10.76,10.72,10.74,102800.0,7.2288,7.2288,7.2019,7.2154,102800.0
2008-02-29 14:35:00,10.74,10.75,10.72,10.74,193600.0,7.2154,7.2221,7.2019,7.2154,193600.0
2008-02-29 14:40:00,10.75,10.76,10.73,10.74,154000.0,7.2221,7.2288,7.2087,7.2154,154000.0
2008-02-29 14:45:00,10.75,10.77,10.74,10.76,327600.0,7.2221,7.2355,7.2154,7.2288,327600.0
2008-02-29 14:50:00,10.76,10.79,10.75,10.77,181200.0,7.2288,7.249,7.2221,7.2355,181200.0
2008-02-29 14:55:00,10.77,10.78,10.76,10.77,158000.0,7.2355,7.2423,7.2288,7.2355,158000.0
2008-02-29 15:00:00,10.77,10.77,10.74,10.76,234000.0,7.2355,7.2355,7.2154,7.2288,234000.0
2008-02-29 15:05:00,10.76,10.77,10.73,10.74,160400.0,7.2288,7.2355,7.2087,7.2154,160400.0
2008-02-29 15:10:00,10.74,10.74,10.69,10.7,149600.0,7.2154,7.2154,7.1818,7.1885,149600.0
2008-02-29 15:15:00,10.7,10.71,10.69,10.69,77600.0,7.1885,7.1952,7.1818,7.1818,77600.0
2008-02-29 15:20:00,10.7,10.75,10.7,10.74,192000.0,7.1885,7.2221,7.1885,7.2154,192000.0
2008-02-29 15:25:00,10.74,10.74,10.71,10.72,104000.0,7.2154,7.2154,7.1952,7.2019,104000.0
2008-02-29 15:30:00,10.71,10.72,10.68,10.69,224400.0,7.1952,7.2019,7.1751,7.1818,224400.0
2008-02-29 15:35:00,10.69,10.69,10.63,10.64,296800.0,7.1818,7.1818,7.1415,7.1482,296800.0
2008-02-29 15:40:00,10.63,10.64,10.59,10.59,262800.0,7.1415,7.1482,7.1146,7.1146,262800.0
2008-02-29 15:45:00,10.59,10.6,10.59,10.59,385200.0,7.1146,7.1213,7.1146,7.1146,385200.0
2008-02-29 15:50:00,10.59,10.6,10.57,10.57,519200.0,7.1146,7.1213,7.1012,7.1012,519200.0
2008-02-29 15:55:00,10.58,10.61,10.57,10.6,593200.0,7.1079,7.128,7.1012,7.1213,593200.0
2008-03-03 09:30:00,10.58,10.64,10.39,10.4,340000.0,7.1079,7.1482,6.9802,6.987,340000.0
2008-03-03 09:35:00,10.41,10.45,10.4,10.43,62000.0,6.9937,7.0206,6.987,7.0071,62000.0
2008-03-03 09:40:00,10.43,10.44,10.31,10.34,202800.0,7.0071,7.0138,6.9265,6.9467,202800.0
2008-03-03 09:45:00,10.33,10.35,10.2,10.25,383600.0,6.9399,6.9534,6.8526,6.8862,383600.0
2008-03-03 09:50:00,10.25,10.41,10.23,10.37,264800.0,6.8862,6.9937,6.8728,6.9668,264800.0
2008-03-03 09:55:00,10.35,10.4,10.34,10.37,169600.0,6.9534,6.987,6.9467,6.9668,169600.0
2008-03-03 10:00:00,10.36,10.46,10.36,10.45,161200.0,6.9601,7.0273,6.9601,7.0206,161200.0
2008-03-03 10:05:00,10.45,10.49,10.43,10.47,147600.0,7.0206,7.0474,7.0071,7.034,147600.0
2008-03-03 10:10:00,10.46,10.5,10.45,10.5,119600.0,7.0273,7.0541,7.0206,7.0541,119600.0
2008-03-03 10:15:00,10.5,10.51,10.47,10.51,130000.0,7.0541,7.0609,7.034,7.0609,130000.0
2008-03-03 10:20:00,10.52,10.53,10.5,10.51,63600.0,7.0676,7.0743,7.0541,7.0609,63600.0
2008-03-03 10:25:00,10.5,10.51,10.49,10.49,69200.0,7.0541,7.0609,7.0474,7.0474,69200.0
2008-03-03 10:30:00,10.49,10.51,10.47,10.51,63200.0,7.0474,7.0609,7.034,7.0609,63200.0
2008-03-03 10:35:00,10.51,10.55,10.51,10.55,92400.0,7.0609,7.0877,7.0609,7.0877,92400.0
2008-03-03 10:40:00,10.54,10.55,10.53,10.55,92000.0,7.081,7.0877,7.0743,7.0877,92000.0
2008-03-03 10:45:00,10.53,10.56,10.52,10.55,155200.0,7.0743,7.0945,7.0676,7.0877,155200.0
2008-03-03 10:50:00,10.56,10.58,10.55,10.56,175200.0,7.0945,7.1079,7.0877,7.0945,175200.0
2008-03-03 10:55:00,10.56,10.56,10.54,10.55,79200.0,7.0945,7.0945,7.081,7.0877,79200.0
2008-03-03 11:00:00,10.55,10.55,10.53,10.53,192400.0,7.0877,7.0877,7.0743,7.0743,192400.0
2008-03-03 11:05:00,10.54,10.55,10.53,10.53,101200.0,7.081,7.0877,7.0743,7.0743,101200.0
2008-03-03 11:10:00,10.53,10.54,10.5,10.5,110000.0,7.0743,7.081,7.0541,7.0541,110000.0
2008-03-03 11:15:00,10.5,10.52,10.47,10.5,132000.0,7.0541,7.0676,7.034,7.0541,132000.0
2008-03-03 11:20:00,10.5,10.55,10.49,10.55,36000.0,7.0541,7.0877,7.0474,7.0877,36000.0
2008-03-03 11:25:00,10.54,10.57,10.53,10.57,106000.0,7.081,7.1012,7.0743,7.1012,106000.0
2008-03-03 11:30:00,10.56,10.6,10.56,10.6,87200.0,7.0945,7.1213,7.0945,7.1213,87200.0
2008-03-03 11:35:00,10.6,10.63,10.6,10.62,137200.0,7.1213,7.1415,7.1213,7.1348,137200.0
2008-03-03 11:40:00,10.63,10.63,10.6,10.61,252800.0,7.1415,7.1415,7.1213,7.128,252800.0
2008-03-03 11:45:00,10.61,10.62,10.58,10.6,94000.0,7.128,7.1348,7.1079,7.1213,94000.0
2008-03-03 11:50:00,10.6,10.6,10.58,10.6,156000.0,7.1213,7.1213,7.1079,7.1213,156000.0
2008-03-03 11:55:00,10.6,10.6,10.59,10.6,137600.0,7.1213,7.1213,7.1146,7.1213,137600.0
2008-03-03 12:00:00,10.6,10.6,10.58,10.6,107600.0,7.1213,7.1213,7.1079,7.1213,107600.0
2008-03-03 12:05:00,10.6,10.61,10.58,10.61,169600.0,7.1213,7.128,7.1079,7.128,169600.0
2008-03-03 12:10:00,10.6,10.66,10.6,10.66,412000.0,7.1213,7.1616,7.1213,7.1616,412000.0
2008-03-03 12:15:00,10.65,10.66,10.62,10.63,192800.0,7.1549,7.1616,7.1348,7.1415,192800.0
2008-03-03 12:20:00,10.63,10.64,10.62,10.63,187200.0,7.1415,7.1482,7.1348,7.1415,187200.0
2008-03-03 12:25:00,10.63,10.66,10.63,10.64,144000.0,7.1415,7.1616,7.1415,7.1482,144000.0
2008-03-03 12:30:00,10.64,10.65,10.63,10.64,133200.0,7.1482,7.1549,7.1415,7.1482,133200.0
2008-03-03 12:35:00,10.64,10.65,10.61,10.63,144800.0,7.1482,7.1549,7.128,7.1415,144800.0
2008-03-03 12:40:00,10.63,10.63,10.61,10.61,56000.0,7.1415,7.1415,7.128,7.128,56000.0
2008-03-03 12:45:00,10.61,10.61,10.58,10.59,103600.0,7.128,7.128,7.1079,7.1146,103600.0
2008-03-03 12:50:00,10.59,10.6,10.57,10.6,68000.0,7.1146,7.1213,7.1012,7.1213,68000.0
2008-03-03 12:55:00,10.6,10.6,10.57,10.6,75200.0,7.1213,7.1213,7.1012,7.1213,75200.0
2008-03-03 13:00:00,10.6,10.6,10.59,10.6,162400.0,7.1213,7.1213,7.1146,7.1213,162400.0
2008-03-03 13:05:00,10.59,10.63,10.59,10.61,207200.0,7.1146,7.1415,7.1146,7.128,207200.0
2008-03-03 13:10:00,10.61,10.67,10.61,10.65,96000.0,7.128,7.1684,7.128,7.1549,96000.0
2008-03-03 13:15:00,10.65,10.65,10.63,10.65,112000.0,7.1549,7.1549,7.1415,7.1549,112000.0
2008-03-03 13:20:00,10.65,10.67,10.65,10.65,76400.0,7.1549,7.1684,7.1549,7.1549,76400.0
2008-03-03 13:25:00,10.65,10.7,10.65,10.69,97600.0,7.1549,7.1885,7.1549,7.1818,97600.0
2008-03-03 13:30:00,10.68,10.69,10.65,10.65,95600.0,7.1751,7.1818,7.1549,7.1549,95600.0
2008-03-03 13:35:00,10.65,10.65,10.62,10.62,144000.0,7.1549,7.1549,7.1348,7.1348,144000.0
2008-03-03 13:40:00,10.62,10.63,10.61,10.62,114000.0,7.1348,7.1415,7.128,7.1348,114000.0
2008-03-03 13:45:00,10.63,10.68,10.63,10.66,129600.0,7.1415,7.1751,7.1415,7.1616,129600.0
2008-03-03 13:50:00,10.66,10.67,10.63,10.65,93600.0,7.1616,7.1684,7.1415,7.1549,93600.0
2008-03-03 13:55:00,10.65,10.65,10.63,10.64,92000.0,7.1549,7.1549,7.1415,7.1482,92000.0
2008-03-03 14:00:00,10.64,10.66,10.62,10.63,343200.0,7.1482,7.1616,7.1348,7.1415,343200.0
2008-03-03 14:05:00,10.63,10.66,10.61,10.65,142400.0,7.1415,7.1616,7.128,7.1549,142400.0
2008-03-03 14:10:00,10.65,10.69,10.65,10.69,90800.0,7.1549,7.1818,7.1549,7.1818,90800.0
2008-03-03 14:15:00,10.69,10.69,10.62,10.62,188400.0,7.1818,7.1818,7.1348,7.1348,188400.0
2008-03-03 14:20:00,10.63,10.66,10.62,10.63,124800.0,7.1415,7.1616,7.1348,7.1415,124800.0
2008-03-03 14:25:00,10.63,10.65,10.62,10.64,76400.0,7.1415,7.1549,7.1348,7.1482,76400.0
2008-03-03 14:30:00,10.65,10.67,10.65,10.65,91600.0,7.1549,7.1684,7.1549,7.1549,91600.0
2008-03-03 14:35:00,10.65,10.66,10.63,10.65,150800.0,7.1549,7.1616,7.1415,7.1549,150800.0
2008-03-03 14:40:00,10.65,10.66,10.63,10.64,314000.0,7.1549,7.1616,7.1415,7.1482,314000.0
2008-03-03 14:45:00,10.64,10.66,10.6,10.61,98400.0,7.1482,7.1616,7.1213,7.128,98400.0
2008-03-03 14:50:00,10.61,10.61,10.58,10.58,101200.0,7.128,7.128,7.1079,7.1079,101200.0
2008-03-03 14:55:00,10.57,10.59,10.56,10.59,102000.0,7.1012,7.1146,7.0945,7.1146,102000.0
2008-03-03 15:00:00,10.58,10.62,10.58,10.61,98000.0,7.1079,7.1348,7.1079,7.128,98000.0
2008-03-03 15:05:00,10.61,10.62,10.6,10.6,106000.0,7.128,7.1348,7.1213,7.1213,106000.0
2008-03-03 15:10:00,10.61,10.62,10.6,10.62,122000.0,7.128,7.1348,7.1213,7.1348,122000.0
2008-03-03 15:15:00,10.62,10.67,10.62,10.67,154000.0,7.1348,7.1684,7.1348,7.1684,154000.0
2008-03-03 15:20:00,10.67,10.69,10.65,10.65,114000.0,7.1684,7.1818,7.1549,7.1549,114000.0
2008-03-03 15:25:00,10.65,10.66,10.62,10.64,218800.0,7.1549,7.1616,7.1348,7.1482,218800.0
2008-03-03 15:30:00,10.64,10.65,10.62,10.64,254800.0,7.1482,7.1549,7.1348,7.1482,254800.0
2008-03-03 15:35:00,10.63,10.65,10.63,10.64,151600.0,7.1415,7.1549,7.1415,7.1482,151600.0
2008-03-03 15:40:00,10.64,10.67,10.61,10.67,278400.0,7.1482,7.1684,7.128,7.1684,278400.0
2008-03-03 15:45:00,10.67,10.68,10.62,10.66,257200.0,7.1684,7.1751,7.1348,7.1616,257200.0
2008-03-03 15:50:00,10.66,10.69,10.65,10.68,174400.0,7.1616,7.1818,7.1549,7.1751,174400.0
2008-03-03 15:55:00,10.68,10.71,10.68,10.68,245600.0,7.1751,7.1952,7.1751,7.1751,245600.0
2008-03-04 09:30:00,10.56,10.83,10.5,10.72,505200.0,7.0945,7.2758,7.0541,7.2019,505200.0
2008-03-04 09:35:00,10.72,10.77,10.63,10.64,250800.0,7.2019,7.2355,7.1415,7.1482,250800.0
2008-03-04 09:40:00,10.65,10.73,10.61,10.61,127600.0,7.1549,7.2087,7.128,7.128,127600.0
2008-03-04 09:45:00,10.62,10.7,10.6,10.61,247600.0,7.1348,7.1885,7.1213,7.128,247600.0
2008-03-04 09:50:00,10.61,10.69,10.61,10.68,87600.0,7.128,7.1818,7.128,7.1751,87600.0
2008-03-04 09:55:00,10.68,10.7,10.64,10.66,199600.0,7.1751,7.1885,7.1482,7.1616,199600.0
2008-03-04 10:00:00,10.67,10.7,10.65,10.68,213200.0,7.1684,7.1885,7.1549,7.1751,213200.0
2008-03-04 10:05:00,10.69,10.69,10.63,10.68,141600.0,7.1818,7.1818,7.1415,7.1751,141600.0
2008-03-04 10:10:00,10.68,10.72,10.66,10.7,183600.0,7.1751,7.2019,7.1616,7.1885,183600.0
2008-03-04 10:15:00,10.71,10.72,10.66,10.72,76400.0,7.1952,7.2019,7.1616,7.2019,76400.0
2008-03-04 10:20:00,10.72,10.77,10.72,10.73,102800.0,7.2019,7.2355,7.2019,7.2087,102800.0
2008-03-04 10:25:00,10.73,10.73,10.7,10.71,108800.0,7.2087,7.2087,7.1885,7.1952,108800.0
2008-03-04 10:30:00,10.71,10.73,10.7,10.73,86000.0,7.1952,7.2087,7.1885,7.2087,86000.0
2008-03-04 10:35:00,10.73,10.74,10.71,10.73,115200.0,7.2087,7.2154,7.1952,7.2087,115200.0
2008-03-04 10:40:00,10.73,10.74,10.69,10.7,83600.0,7.2087,7.2154,7.1818,7.1885,83600.0
2008-03-04 10:45:00,10.69,10.75,10.68,10.71,203600.0,7.1818,7.2221,7.1751,7.1952,203600.0
2008-03-04 10:50:00,10.71,10.75,10.7,10.74,118400.0,7.1952,7.2221,7.1885,7.2154,118400.0
2008-03-04 10:55:00,10.74,10.75,10.72,10.73,108800.0,7.2154,7.2221,7.2019,7.2087,108800.0
2008-03-04 11:00:00,10.72,10.72,10.67,10.68,260400.0,7.2019,7.2019,7.1684,7.1751,260400.0
2008-03-04 11:05:00,10.67,10.7,10.65,10.69,181600.0,7.1684,7.1885,7.1549,7.1818,181600.0
2008-03-04 11:10:00,10.7,10.7,10.65,10.67,67200.0,7.1885,7.1885,7.1549,7.1684,67200.0
2008-03-04 11:15:00,10.67,10.7,10.67,10.7,146400.0,7.1684,7.1885,7.1684,7.1885,146400.0
2008-03-04 11:20:00,10.7,10.7,10.66,10.69,90000.0,7.1885,7.1885,7.1616,7.1818,90000.0
2008-03-04 11:25:00,10.68,10.69,10.67,10.68,87600.0,7.1751,7.1818,7.1684,7.1751,87600.0
2008-03-04 11:30:00,10.68,10.69,10.67,10.68,49200.0,7.1751,7.1818,7.1684,7.1751,49200.0
2008-03-04 11:35:00,10.68,10.71,10.68,10.7,100800.0,7.1751,7.1952,7.1751,7.1885,100800.0
2008-03-04 11:40:00,10.7,10.71,10.66,10.68,64800.0,7.1885,7.1952,7.1616,7.1751,64800.0
2008-03-04 11:45:00,10.66,10.71,10.66,10.71,83200.0,7.1616,7.1952,7.1616,7.1952,83200.0
2008-03-04 11:50:00,10.71,10.72,10.69,10.71,86800.0,7.1952,7.2019,7.1818,7.1952,86800.0
2008-03-04 11:55:00,10.71,10.71,10.68,10.7,130400.0,7.1952,7.1952,7.1751,7.1885,130400.0
2008-03-04 12:00:00,10.7,10.7,10.67,10.69,99600.0,7.1885,7.1885,7.1684,7.1818,99600.0
2008-03-04 12:05:00,10.69,10.74,10.69,10.71,124400.0,7.1818,7.2154,7.1818,7.1952,124400.0
2008-03-04 12:10:00,10.7,10.71,10.68,10.69,151200.0,7.1885,7.1952,7.1751,7.1818,151200.0
2008-03-04 12:15:00,10.68,10.69,10.66,10.68,206800.0,7.1751,7.1818,7.1616,7.1751,206800.0
2008-03-04 12:20:00,10.67,10.7,10.67,10.68,179600.0,7.1684,7.1885,7.1684,7.1751,179600.0
2008-03-04 12:25:00,10.68,10.69,10.68,10.69,31600.0,7.1751,7.1818,7.1751,7.1818,31600.0
2008-03-04 12:30:00,10.69,10.74,10.69,10.74,27600.0,7.1818,7.2154,7.1818,7.2154,27600.0
2008-03-04 12:35:00,10.74,10.79,10.74,10.78,226800.0,7.2154,7.249,7.2154,7.2423,226800.0
2008-03-04 12:40:00,10.79,10.82,10.77,10.81,219200.0,7.249,7.2691,7.2355,7.2624,219200.0
2008-03-04 12:45:00,10.81,10.81,10.78,10.79,226000.0,7.2624,7.2624,7.2423,7.249,226000.0
2008-03-04 12:50:00,10.8,10.82,10.79,10.82,140000.0,7.2557,7.2691,7.249,7.2691,140000.0
2008-03-04 12:55:00,10.82,10.83,10.8,10.81,157200.0,7.2691,7.2758,7.2557,7.2624,157200.0
2008-03-04 13:00:00,10.8,10.81,10.75,10.76,168400.0,7.2557,7.2624,7.2221,7.2288,168400.0
2008-03-04 13:05:00,10.76,10.78,10.74,10.76,164400.0,7.2288,7.2423,7.2154,7.2288,164400.0
2008-03-04 13:10:00,10.75,10.8,10.75,10.8,66000.0,7.2221,7.2557,7.2221,7.2557,66000.0
2008-03-04 13:15:00,10.79,10.84,10.79,10.81,123200.0,7.249,7.2826,7.249,7.2624,123200.0
2008-03-04 13:20:00,10.81,10.81,10.78,10.78,32800.0,7.2624,7.2624,7.2423,7.2423,32800.0
2008-03-04 13:25:00,10.78,10.81,10.78,10.79,44400.0,7.2423,7.2624,7.2423,7.249,44400.0
2008-03-04 13:30:00,10.79,10.8,10.76,10.76,56000.0,7.249,7.2557,7.2288,7.2288,56000.0
2008-03-04 13:35:00,10.75,10.75,10.72,10.72,100000.0,7.2221,7.2221,7.2019,7.2019,100000.0
2008-03-04 13:40:00,10.72,10.78,10.72,10.75,127200.0,7.2019,7.2423,7.2019,7.2221,127200.0
2008-03-04 13:45:00,10.74,10.77,10.71,10.72,136000.0,7.2154,7.2355,7.1952,7.2019,136000.0
2008-03-04 13:50:00,10.71,10.74,10.7,10.73,121600.0,7.1952,7.2154,7.1885,7.2087,121600.0
2008-03-04 13:55:00,10.72,10.73,10.68,10.69,114800.0,7.2019,7.2087,7.1751,7.1818,114800.0
2008-03-04 14:00:00,10.69,10.69,10.66,10.67,79600.0,7.1818,7.1818,7.1616,7.1684,79600.0
2008-03-04 14:05:00,10.67,10.7,10.66,10.7,139600.0,7.1684,7.1885,7.1616,7.1885,139600.0
2008-03-04 14:10:00,10.7,10.71,10.66,10.68,182400.0,7.1885,7.1952,7.1616,7.1751,182400.0
2008-03-04 14:15:00,10.68,10.71,10.66,10.7,170000.0,7.1751,7.1952,7.1616,7.1885,170000.0
2008-03-04 14:20:00,10.7,10.72,10.69,10.71,149200.0,7.1885,7.2019,7.1818,7.1952,149200.0
2008-03-04 14:25:00,10.71,10.74,10.7,10.71,109600.0,7.1952,7.2154,7.1885,7.1952,109600.0
2008-03-04 14:30:00,10.71,10.71,10.68,10.71,89200.0,7.1952,7.1952,7.1751,7.1952,89200.0
2008-03-04 14:35:00,10.71,10.72,10.68,10.71,99600.0,7.1952,7.2019,7.1751,7.1952,99600.0
2008-03-04 14:40:00,10.72,10.75,10.7,10.74,162800.0,7.2019,7.2221,7.1885,7.2154,162800.0
2008-03-04 14:45:00,10.74,10.81,10.71,10.8,251600.0,7.2154,7.2624,7.1952,7.2557,251600.0
2008-03-04 14:50:00,10.8,10.8,10.73,10.75,113600.0,7.2557,7.2557,7.2087,7.2221,113600.0
2008-03-04 14:55:00,10.75,10.76,10.71,10.73,118000.0,7.2221,7.2288,7.1952,7.2087,118000.0
2008-03-04 15:00:00,10.72,10.81,10.72,10.81,163600.0,7.2019,7.2624,7.2019,7.2624,163600.0
2008-03-04 15:05:00,10.81,10.86,10.8,10.84,179200.0,7.2624,7.296,7.2557,7.2826,179200.0
2008-03-04 15:10:00,10.84,10.85,10.81,10.84,194400.0,7.2826,7.2893,7.2624,7.2826,194400.0
2008-03-04 15:15:00,10.84,10.89,10.84,10.89,196400.0,7.2826,7.3162,7.2826,7.3162,196400.0
2008-03-04 15:20:00,10.89,10.89,10.84,10.85,198800.0,7.3162,7.3162,7.2826,7.2893,198800.0
2008-03-04 15:25:00,10.86,10.86,10.79,10.81,132400.0,7.296,7.296,7.249,7.2624,132400.0
2008-03-04 15:30:00,10.8,10.86,10.79,10.85,200400.0,7.2557,7.296,7.249,7.2893,200400.0
2008-03-04 15:35:00,10.85,10.88,10.84,10.88,246400.0,7.2893,7.3094,7.2826,7.3094,246400.0
2008-03-04 15:40:00,10.87,10.91,10.86,10.88,188400.0,7.3027,7.3296,7.296,7.3094,188400.0
2008-03-04 15:45:00,10.88,10.9,10.84,10.85,280800.0,7.3094,7.3229,7.2826,7.2893,280800.0
2008-03-04 15:50:00,10.86,10.87,10.83,10.84,140800.0,7.296,7.3027,7.2758,7.2826,140800.0
2008-03-04 15:55:00,10.84,10.9,10.84,10.89,307200.0,7.2826,7.3229,7.2826,7.3162,307200.0
2008-03-05 09:30:00,10.97,11.09,10.86,11.08,227200.0,7.3699,7.4505,7.296,7.4438,227200.0
2008-03-05 09:35:00,11.09,11.15,11.06,11.09,309600.0,7.4505,7.4908,7.4304,7.4505,309600.0
2008-03-05 09:40:00,11.09,11.11,11.05,11.07,194800.0,7.4505,7.464,7.4236,7.4371,194800.0
2008-03-05 09:45:00,11.06,11.16,11.06,11.16,145200.0,7.4304,7.4975,7.4304,7.4975,145200.0
2008-03-05 09:50:00,11.15,11.23,11.15,11.21,248400.0,7.4908,7.5446,7.4908,7.5311,248400.0
2008-03-05 09:55:00,11.21,11.22,11.16,11.19,120000.0,7.5311,7.5379,7.4975,7.5177,120000.0
2008-03-05 10:00:00,11.2,11.24,11.2,11.24,286000.0,7.5244,7.5513,7.5244,7.5513,286000.0
2008-03-05 10:05:00,11.24,11.25,11.22,11.24,178800.0,7.5513,7.558,7.5379,7.5513,178800.0
2008-03-05 10:10:00,11.24,11.25,11.22,11.25,266000.0,7.5513,7.558,7.5379,7.558,266000.0
2008-03-05 10:15:00,11.25,11.32,11.24,11.28,191200.0,7.558,7.605,7.5513,7.5782,191200.0
2008-03-05 10:20:00,11.28,11.28,11.21,11.23,167600.0,7.5782,7.5782,7.5311,7.5446,167600.0
2008-03-05 10:25:00,11.23,11.27,11.22,11.27,127200.0,7.5446,7.5714,7.5379,7.5714,127200.0
2008-03-05 10:30:00,11.26,11.27,11.23,11.24,171200.0,7.5647,7.5714,7.5446,7.5513,171200.0
2008-03-05 10:35:00,11.23,11.26,11.22,11.24,368400.0,7.5446,7.5647,7.5379,7.5513,368400.0
2008-03-05 10:40:00,11.24,11.26,11.24,11.24,114400.0,7.5513,7.5647,7.5513,7.5513,114400.0
2008-03-05 10:45:00,11.25,11.26,11.22,11.24,169600.0,7.558,7.5647,7.5379,7.5513,169600.0
2008-03-05 10:50:00,11.24,11.26,11.24,11.25,104400.0,7.5513,7.5647,7.5513,7.558,104400.0
2008-03-05 10:55:00,11.25,11.28,11.22,11.22,144400.0,7.558,7.5782,7.5379,7.5379,144400.0
2008-03-05 11:00:00,11.22,11.26,11.22,11.24,287200.0,7.5379,7.5647,7.5379,7.5513,287200.0
2008-03-05 11:05:00,11.24,11.25,11.21,11.22,271600.0,7.5513,7.558,7.5311,7.5379,271600.0
2008-03-05 11:10:00,11.22,11.24,11.21,11.22,221200.0,7.5379,7.5513,7.5311,7.5379,221200.0
2008-03-05 11:15:00,11.22,11.26,11.21,11.22,218400.0,7.5379,7.5647,7.5311,7.5379,218400.0
2008-03-05 11:20:00,11.22,11.24,11.15,11.16,184800.0,7.5379,7.5513,7.4908,7.4975,184800.0
2008-03-05 11:25:00,11.15,11.22,11.15,11.2,89600.0,7.4908,7.5379,7.4908,7.5244,89600.0
2008-03-05 11:30:00,11.2,11.25,11.17,11.22,183600.0,7.5244,7.558,7.5043,7.5379,183600.0
2008-03-05 11:35:00,11.22,11.23,11.18,11.19,68800.0,7.5379,7.5446,7.511,7.5177,68800.0
2008-03-05 11:40:00,11.2,11.2,11.18,11.18,47600.0,7.5244,7.5244,7.511,7.511,47600.0
2008-03-05 11:45:00,11.19,11.2,11.18,11.19,146000.0,7.5177,7.5244,7.511,7.5177,146000.0
2008-03-05 11:50:00,11.19,11.2,11.19,11.2,209600.0,7.5177,7.5244,7.5177,7.5244,209600.0
2008-03-05 11:55:00,11.19,11.23,11.19,11.22,494800.0,7.5177,7.5446,7.5177,7.5379,494800.0
2008-03-05 12:00:00,11.23,11.31,11.22,11.27,187600.0,7.5446,7.5983,7.5379,7.5714,187600.0
2008-03-05 12:05:00,11.28,11.31,11.26,11.28,226400.0,7.5782,7.5983,7.5647,7.5782,226400.0
2008-03-05 12:10:00,11.28,11.3,11.22,11.24,192800.0,7.5782,7.5916,7.5379,7.5513,192800.0
2008-03-05 12:15:00,11.24,11.25,11.21,11.22,93200.0,7.5513,7.558,7.5311,7.5379,93200.0
2008-03-05 12:20:00,11.23,11.27,11.23,11.25,44800.0,7.5446,7.5714,7.5446,7.558,44800.0
2008-03-05 12:25:00,11.24,11.25,11.19,11.21,127200.0,7.5513,7.558,7.5177,7.5311,127200.0
2008-03-05 12:30:00,11.21,11.24,11.21,11.22,86400.0,7.5311,7.5513,7.5311,7.5379,86400.0
2008-03-05 12:35:00,11.23,11.23,11.19,11.21,146000.0,7.5446,7.5446,7.5177,7.5311,146000.0
2008-03-05 12:40:00,11.21,11.24,11.2,11.23,115600.0,7.5311,7.5513,7.5244,7.5446,115600.0
2008-03-05 12:45:00,11.23,11.24,11.22,11.23,100000.0,7.5446,7.5513,7.5379,7.5446,100000.0
2008-03-05 12:50:00,11.23,11.24,11.22,11.23,120400.0,7.5446,7.5513,7.5379,7.5446,120400.0
2008-03-05 12:55:00,11.23,11.27,11.22,11.25,122400.0,7.5446,7.5714,7.5379,7.558,122400.0
2008-03-05 13:00:00,11.25,11.29,11.24,11.27,172000.0,7.558,7.5849,7.5513,7.5714,172000.0
2008-03-05 13:05:00,11.27,11.31,11.27,11.31,164400.0,7.5714,7.5983,7.5714,7.5983,164400.0
2008-03-05 13:10:00,11.31,11.32,11.29,11.31,264800.0,7.5983,7.605,7.5849,7.5983,264800.0
2008-03-05 13:15:00,11.31,11.32,11.24,11.24,274800.0,7.5983,7.605,7.5513,7.5513,274800.0
2008-03-05 13:20:00,11.24,11.25,11.22,11.22,247600.0,7.5513,7.558,7.5379,7.5379,247600.0
2008-03-05 13:25:00,11.22,11.24,11.22,11.23,167200.0,7.5379,7.5513,7.5379,7.5446,167200.0
2008-03-05 13:30:00,11.23,11.24,11.2,11.21,146000.0,7.5446,7.5513,7.5244,7.5311,146000.0
2008-03-05 13:35:00,11.21,11.24,11.11,11.11,370000.0,7.5311,7.5513,7.464,7.464,370000.0
2008-03-05 13:40:00,11.12,11.17,11.12,11.17,142800.0,7.4707,7.5043,7.4707,7.5043,142800.0
2008-03-05 13:45:00,11.15,11.18,11.11,11.13,111200.0,7.4908,7.511,7.464,7.4774,111200.0
2008-03-05 13:50:00,11.13,11.15,11.12,11.14,75200.0,7.4774,7.4908,7.4707,7.4841,75200.0
2008-03-05 13:55:00,11.14,11.19,11.14,11.18,146000.0,7.4841,7.5177,7.4841,7.511,146000.0
2008-03-05 14:00:00,11.18,11.21,11.16,11.2,273600.0,7.511,7.5311,7.4975,7.5244,273600.0
2008-03-05 14:05:00,11.2,11.22,11.15,11.17,220800.0,7.5244,7.5379,7.4908,7.5043,220800.0
2008-03-05 14:10:00,11.17,11.18,11.15,11.18,965200.0,7.5043,7.511,7.4908,7.511,965200.0
2008-03-05 14:15:00,11.18,11.21,11.18,11.2,192800.0,7.511,7.5311,7.511,7.5244,192800.0
2008-03-05 14:20:00,11.2,11.22,11.2,11.21,70400.0,7.5244,7.5379,7.5244,7.5311,70400.0
2008-03-05 14:25:00,11.21,11.23,11.2,11.22,169200.0,7.5311,7.5446,7.5244,7.5379,169200.0
2008-03-05 14:30:00,11.22,11.22,11.19,11.2,106400.0,7.5379,7.5379,7.5177,7.5244,106400.0
2008-03-05 14:35:00,11.2,11.22,11.19,11.21,158400.0,7.5244,7.5379,7.5177,7.5311,158400.0
2008-03-05 14:40:00,11.21,11.26,11.21,11.24,175600.0,7.5311,7.5647,7.5311,7.5513,175600.0
2008-03-05 14:45:00,11.24,11.29,11.22,11.28,125200.0,7.5513,7.5849,7.5379,7.5782,125200.0
2008-03-05 14:50:00,11.28,11.3,11.27,11.28,100800.0,7.5782,7.5916,7.5714,7.5782,100800.0
2008-03-05 14:55:00,11.28,11.31,11.26,11.3,218800.0,7.5782,7.5983,7.5647,7.5916,218800.0
2008-03-05 15:00:00,11.3,11.3,11.28,11.3,233600.0,7.5916,7.5916,7.5782,7.5916,233600.0
2008-03-05 15:05:00,11.3,11.3,11.27,11.27,145600.0,7.5916,7.5916,7.5714,7.5714,145600.0
2008-03-05 15:10:00,11.27,11.28,11.24,11.26,148800.0,7.5714,7.5782,7.5513,7.5647,148800.0
2008-03-05 15:15:00,11.26,11.27,11.24,11.25,144400.0,7.5647,7.5714,7.5513,7.558,144400.0
2008-03-05 15:20:00,11.25,11.29,11.24,11.28,123600.0,7.558,7.5849,7.5513,7.5782,123600.0
2008-03-05 15:25:00,11.28,11.3,11.26,11.3,162000.0,7.5782,7.5916,7.5647,7.5916,162000.0
2008-03-05 15:30:00,11.3,11.33,11.29,11.32,151200.0,7.5916,7.6118,7.5849,7.605,151200.0
2008-03-05 15:35:00,11.32,11.33,11.29,11.3,156400.0,7.605,7.6118,7.5849,7.5916,156400.0
2008-03-05 15:40:00,11.3,11.31,11.26,11.26,154800.0,7.5916,7.5983,7.5647,7.5647,154800.0
2008-03-05 15:45:00,11.26,11.28,11.24,11.25,144400.0,7.5647,7.5782,7.5513,7.558,144400.0
2008-03-05 15:50:00,11.25,11.27,11.25,11.27,137200.0,7.558,7.5714,7.558,7.5714,137200.0
2008-03-05 15:55:00,11.27,11.3,11.27,11.29,178000.0,7.5714,7.5916,7.5714,7.5849,178000.0
2008-03-06 09:30:00,11.28,11.38,11.26,11.28,144000.0,7.5782,7.6453,7.5647,7.5782,144000.0
2008-03-06 09:35:00,11.26,11.26,11.16,11.19,171600.0,7.5647,7.5647,7.4975,7.5177,171600.0
2008-03-06 09:40:00,11.21,11.22,11.14,11.14,59200.0,7.5311,7.5379,7.4841,7.4841,59200.0
2008-03-06 09:45:00,11.15,11.19,11.14,11.16,75200.0,7.4908,7.5177,7.4841,7.4975,75200.0
2008-03-06 09:50:00,11.16,11.18,11.11,11.18,137200.0,7.4975,7.511,7.464,7.511,137200.0
2008-03-06 09:55:00,11.18,11.2,11.11,11.12,172800.0,7.511,7.5244,7.464,7.4707,172800.0
2008-03-06 10:00:00,11.12,11.12,11.04,11.08,200400.0,7.4707,7.4707,7.4169,7.4438,200400.0
2008-03-06 10:05:00,11.08,11.11,11.03,11.04,103600.0,7.4438,7.464,7.4102,7.4169,103600.0
2008-03-06 10:10:00,11.03,11.08,11.02,11.07,76400.0,7.4102,7.4438,7.4035,7.4371,76400.0
2008-03-06 10:15:00,11.07,11.08,11.0,11.0,147200.0,7.4371,7.4438,7.3901,7.3901,147200.0
2008-03-06 10:20:00,11.0,11.07,11.0,11.05,133200.0,7.3901,7.4371,7.3901,7.4236,133200.0
2008-03-06 10:25:00,11.04,11.06,11.01,11.03,55200.0,7.4169,7.4304,7.3968,7.4102,55200.0
2008-03-06 10:30:00,11.04,11.08,11.03,11.05,100400.0,7.4169,7.4438,7.4102,7.4236,100400.0
2008-03-06 10:35:00,11.05,11.06,11.03,11.04,63600.0,7.4236,7.4304,7.4102,7.4169,63600.0
2008-03-06 10:40:00,11.04,11.05,11.03,11.04,49600.0,7.4169,7.4236,7.4102,7.4169,49600.0
2008-03-06 10:45:00,11.04,11.05,11.01,11.03,60800.0,7.4169,7.4236,7.3968,7.4102,60800.0
2008-03-06 10:50:00,11.03,11.04,11.01,11.02,102800.0,7.4102,7.4169,7.3968,7.4035,102800.0
2008-03-06 10:55:00,11.02,11.03,10.99,10.99,154400.0,7.4035,7.4102,7.3833,7.3833,154400.0
2008-03-06 11:00:00,10.99,11.01,10.96,10.96,57200.0,7.3833,7.3968,7.3632,7.3632,57200.0
2008-03-06 11:05:00,10.96,10.97,10.94,10.94,90000.0,7.3632,7.3699,7.3497,7.3497,90000.0
2008-03-06 11:10:00,10.94,10.97,10.94,10.94,75600.0,7.3497,7.3699,7.3497,7.3497,75600.0
2008-03-06 11:15:00,10.94,10.96,10.93,10.96,56800.0,7.3497,7.3632,7.343,7.3632,56800.0
2008-03-06 11:20:00,10.96,11.01,10.95,10.99,79600.0,7.3632,7.3968,7.3565,7.3833,79600.0
2008-03-06 11:25:00,10.99,11.02,10.99,11.01,94800.0,7.3833,7.4035,7.3833,7.3968,94800.0
2008-03-06 11:30:00,11.01,11.03,11.0,11.0,104000.0,7.3968,7.4102,7.3901,7.3901,104000.0
2008-03-06 11:35:00,11.0,11.03,10.98,11.01,176400.0,7.3901,7.4102,7.3766,7.3968,176400.0
2008-03-06 11:40:00,11.01,11.06,11.01,11.06,188800.0,7.3968,7.4304,7.3968,7.4304,188800.0
2008-03-06 11:45:00,11.05,11.06,11.05,11.06,75600.0,7.4236,7.4304,7.4236,7.4304,75600.0
2008-03-06 11:50:00,11.06,11.11,11.06,11.1,253200.0,7.4304,7.464,7.4304,7.4572,253200.0
2008-03-06 11:55:00,11.1,11.13,11.1,11.12,174000.0,7.4572,7.4774,7.4572,7.4707,174000.0
2008-03-06 12:00:00,11.13,11.13,11.09,11.12,299600.0,7.4774,7.4774,7.4505,7.4707,299600.0
2008-03-06 12:05:00,11.11,11.14,11.07,11.08,119200.0,7.464,7.4841,7.4371,7.4438,119200.0
2008-03-06 12:10:00,11.08,11.11,11.06,11.09,265200.0,7.4438,7.464,7.4304,7.4505,265200.0
2008-03-06 12:15:00,11.1,11.1,11.06,11.07,98400.0,7.4572,7.4572,7.4304,7.4371,98400.0
2008-03-06 12:20:00,11.06,11.08,11.05,11.06,53200.0,7.4304,7.4438,7.4236,7.4304,53200.0
2008-03-06 12:25:00,11.07,11.07,11.06,11.06,84800.0,7.4371,7.4371,7.4304,7.4304,84800.0
2008-03-06 12:30:00,11.06,11.08,11.06,11.06,187600.0,7.4304,7.4438,7.4304,7.4304,187600.0
2008-03-06 12:35:00,11.06,11.07,11.06,11.06,78000.0,7.4304,7.4371,7.4304,7.4304,78000.0
2008-03-06 12:40:00,11.06,11.11,11.06,11.11,112400.0,7.4304,7.464,7.4304,7.464,112400.0
2008-03-06 12:45:00,11.1,11.1,11.06,11.07,106000.0,7.4572,7.4572,7.4304,7.4371,106000.0
2008-03-06 12:50:00,11.07,11.08,11.06,11.07,65600.0,7.4371,7.4438,7.4304,7.4371,65600.0
2008-03-06 12:55:00,11.07,11.09,11.06,11.08,137200.0,7.4371,7.4505,7.4304,7.4438,137200.0
2008-03-06 13:00:00,11.09,11.11,11.06,11.07,113200.0,7.4505,7.464,7.4304,7.4371,113200.0
2008-03-06 13:05:00,11.07,11.09,11.06,11.08,129200.0,7.4371,7.4505,7.4304,7.4438,129200.0
2008-03-06 13:10:00,11.08,11.1,11.06,11.07,114000.0,7.4438,7.4572,7.4304,7.4371,114000.0
2008-03-06 13:15:00,11.07,11.09,11.06,11.08,89600.0,7.4371,7.4505,7.4304,7.4438,89600.0
2008-03-06 13:20:00,11.08,11.08,11.05,11.06,102400.0,7.4438,7.4438,7.4236,7.4304,102400.0
2008-03-06 13:25:00,11.06,11.06,11.04,11.06,72800.0,7.4304,7.4304,7.4169,7.4304,72800.0
2008-03-06 13:30:00,11.06,11.07,11.04,11.04,72400.0,7.4304,7.4371,7.4169,7.4169,72400.0
2008-03-06 13:35:00,11.04,11.06,11.03,11.06,131200.0,7.4169,7.4304,7.4102,7.4304,131200.0
2008-03-06 13:40:00,11.05,11.06,11.05,11.05,47600.0,7.4236,7.4304,7.4236,7.4236,47600.0
2008-03-06 13:45:00,11.06,11.08,11.04,11.08,70800.0,7.4304,7.4438,7.4169,7.4438,70800.0
2008-03-06 13:50:00,11.08,11.08,11.05,11.06,42400.0,7.4438,7.4438,7.4236,7.4304,42400.0
2008-03-06 13:55:00,11.06,11.06,11.05,11.05,44800.0,7.4304,7.4304,7.4236,7.4236,44800.0
2008-03-06 14:00:00,11.05,11.06,11.03,11.04,124800.0,7.4236,7.4304,7.4102,7.4169,124800.0
2008-03-06 14:05:00,11.04,11.08,11.04,11.04,120400.0,7.4169,7.4438,7.4169,7.4169,120400.0
2008-03-06 14:10:00,11.04,11.05,10.98,11.0,164400.0,7.4169,7.4236,7.3766,7.3901,164400.0
2008-03-06 14:15:00,11.0,11.02,10.98,11.0,53200.0,7.3901,7.4035,7.3766,7.3901,53200.0
2008-03-06 14:20:00,10.99,11.0,10.95,10.98,138400.0,7.3833,7.3901,7.3565,7.3766,138400.0
2008-03-06 14:25:00,10.97,10.97,10.94,10.95,66000.0,7.3699,7.3699,7.3497,7.3565,66000.0
2008-03-06 14:30:00,10.95,10.96,10.93,10.95,74000.0,7.3565,7.3632,7.343,7.3565,74000.0
2008-03-06 14:35:00,10.95,10.98,10.95,10.96,62000.0,7.3565,7.3766,7.3565,7.3632,62000.0
2008-03-06 14:40:00,10.97,11.01,10.95,11.0,58800.0,7.3699,7.3968,7.3565,7.3901,58800.0
2008-03-06 14:45:00,11.0,11.02,10.99,11.01,53600.0,7.3901,7.4035,7.3833,7.3968,53600.0
2008-03-06 14:50:00,11.01,11.01,10.97,10.99,64000.0,7.3968,7.3968,7.3699,7.3833,64000.0
2008-03-06 14:55:00,10.99,11.01,10.98,10.99,38800.0,7.3833,7.3968,7.3766,7.3833,38800.0
2008-03-06 15:00:00,10.98,11.0,10.94,10.95,108800.0,7.3766,7.3901,7.3497,7.3565,108800.0
2008-03-06 15:05:00,10.94,10.97,10.93,10.93,67200.0,7.3497,7.3699,7.343,7.343,67200.0
2008-03-06 15:10:00,10.93,10.94,10.92,10.93,150400.0,7.343,7.3497,7.3363,7.343,150400.0
2008-03-06 15:15:00,10.94,10.98,10.94,10.97,67200.0,7.3497,7.3766,7.3497,7.3699,67200.0
2008-03-06 15:20:00,10.97,10.98,10.96,10.97,77200.0,7.3699,7.3766,7.3632,7.3699,77200.0
2008-03-06 15:25:00,10.97,10.99,10.97,10.98,107200.0,7.3699,7.3833,7.3699,7.3766,107200.0
2008-03-06 15:30:00,10.98,10.98,10.92,10.93,136800.0,7.3766,7.3766,7.3363,7.343,136800.0
2008-03-06 15:35:00,10.93,10.94,10.9,10.92,94800.0,7.343,7.3497,7.3229,7.3363,94800.0
2008-03-06 15:40:00,10.91,10.95,10.9,10.92,117600.0,7.3296,7.3565,7.3229,7.3363,117600.0
2008-03-06 15:45:00,10.93,10.93,10.88,10.88,194800.0,7.343,7.343,7.3094,7.3094,194800.0
2008-03-06 15:50:00,10.88,10.89,10.82,10.85,294800.0,7.3094,7.3162,7.2691,7.2893,294800.0
2008-03-06 15:55:00,10.85,10.88,10.84,10.85,255200.0,7.2893,7.3094,7.2826,7.2893,255200.0
2008-03-07 09:30:00,10.73,10.73,10.49,10.54,380000.0,7.2087,7.2087,7.0474,7.081,380000.0
2008-03-07 09:35:00,10.54,10.81,10.54,10.81,172800.0,7.081,7.2624,7.081,7.2624,172800.0
2008-03-07 09:40:00,10.83,10.87,10.8,10.81,151200.0,7.2758,7.3027,7.2557,7.2624,151200.0
2008-03-07 09:45:00,10.83,10.97,10.81,10.95,148400.0,7.2758,7.3699,7.2624,7.3565,148400.0
2008-03-07 09:50:00,10.94,11.0,10.93,10.94,96800.0,7.3497,7.3901,7.343,7.3497,96800.0
2008-03-07 09:55:00,10.95,11.02,10.94,10.99,142800.0,7.3565,7.4035,7.3497,7.3833,142800.0
2008-03-07 10:00:00,11.0,11.02,10.98,10.98,110800.0,7.3901,7.4035,7.3766,7.3766,110800.0
2008-03-07 10:05:00,10.99,10.99,10.81,10.82,196000.0,7.3833,7.3833,7.2624,7.2691,196000.0
2008-03-07 10:10:00,10.82,10.82,10.76,10.81,98400.0,7.2691,7.2691,7.2288,7.2624,98400.0
2008-03-07 10:15:00,10.82,10.88,10.81,10.87,81600.0,7.2691,7.3094,7.2624,7.3027,81600.0
2008-03-07 10:20:00,10.88,10.92,10.82,10.82,93600.0,7.3094,7.3363,7.2691,7.2691,93600.0
2008-03-07 10:25:00,10.82,10.83,10.76,10.8,72000.0,7.2691,7.2758,7.2288,7.2557,72000.0
2008-03-07 10:30:00,10.79,10.87,10.78,10.86,64000.0,7.249,7.3027,7.2423,7.296,64000.0
2008-03-07 10:35:00,10.85,10.91,10.85,10.91,84800.0,7.2893,7.3296,7.2893,7.3296,84800.0
2008-03-07 10:40:00,10.9,10.98,10.9,10.96,106800.0,7.3229,7.3766,7.3229,7.3632,106800.0
2008-03-07 10:45:00,10.95,10.99,10.95,10.95,112000.0,7.3565,7.3833,7.3565,7.3565,112000.0
2008-03-07 10:50:00,10.94,10.99,10.94,10.95,70000.0,7.3497,7.3833,7.3497,7.3565,70000.0
2008-03-07 10:55:00,10.94,10.94,10.84,10.88,79200.0,7.3497,7.3497,7.2826,7.3094,79200.0
2008-03-07 11:00:00,10.89,10.89,10.85,10.85,24000.0,7.3162,7.3162,7.2893,7.2893,24000.0
2008-03-07 11:05:00,10.85,10.85,10.83,10.83,60800.0,7.2893,7.2893,7.2758,7.2758,60800.0
2008-03-07 11:10:00,10.83,10.87,10.83,10.84,58400.0,7.2758,7.3027,7.2758,7.2826,58400.0
2008-03-07 11:15:00,10.84,10.88,10.83,10.87,116400.0,7.2826,7.3094,7.2758,7.3027,116400.0
2008-03-07 11:20:00,10.87,10.91,10.86,10.9,69600.0,7.3027,7.3296,7.296,7.3229,69600.0
2008-03-07 11:25:00,10.91,10.91,10.85,10.87,67200.0,7.3296,7.3296,7.2893,7.3027,67200.0
2008-03-07 11:30:00,10.86,10.88,10.84,10.88,59600.0,7.296,7.3094,7.2826,7.3094,59600.0
2008-03-07 11:35:00,10.88,10.88,10.85,10.88,59200.0,7.3094,7.3094,7.2893,7.3094,59200.0
2008-03-07 11:40:00,10.87,10.88,10.81,10.82,62000.0,7.3027,7.3094,7.2624,7.2691,62000.0
2008-03-07 11:45:00,10.82,10.85,10.82,10.84,55600.0,7.2691,7.2893,7.2691,7.2826,55600.0
2008-03-07 11:50:00,10.84,10.84,10.79,10.79,44000.0,7.2826,7.2826,7.249,7.249,44000.0
2008-03-07 11:55:00,10.8,10.82,10.78,10.8,33600.0,7.2557,7.2691,7.2423,7.2557,33600.0
2008-03-07 12:00:00,10.8,10.83,10.79,10.81,218000.0,7.2557,7.2758,7.249,7.2624,218000.0
2008-03-07 12:05:00,10.81,10.82,10.79,10.79,80800.0,7.2624,7.2691,7.249,7.249,80800.0
2008-03-07 12:10:00,10.8,10.82,10.78,10.79,61200.0,7.2557,7.2691,7.2423,7.249,61200.0
2008-03-07 12:15:00,10.79,10.8,10.76,10.76,48800.0,7.249,7.2557,7.2288,7.2288,48800.0
2008-03-07 12:20:00,10.76,10.76,10.72,10.76,72000.0,7.2288,7.2288,7.2019,7.2288,72000.0
2008-03-07 12:25:00,10.75,10.77,10.72,10.73,59200.0,7.2221,7.2355,7.2019,7.2087,59200.0
2008-03-07 12:30:00,10.73,10.74,10.7,10.72,34400.0,7.2087,7.2154,7.1885,7.2019,34400.0
2008-03-07 12:35:00,10.72,10.73,10.7,10.71,52400.0,7.2019,7.2087,7.1885,7.1952,52400.0
2008-03-07 12:40:00,10.71,10.76,10.71,10.75,39600.0,7.1952,7.2288,7.1952,7.2221,39600.0
2008-03-07 12:45:00,10.75,10.77,10.75,10.77,22800.0,7.2221,7.2355,7.2221,7.2355,22800.0
2008-03-07 12:50:00,10.77,10.77,10.75,10.76,61200.0,7.2355,7.2355,7.2221,7.2288,61200.0
2008-03-07 12:55:00,10.76,10.77,10.74,10.76,24000.0,7.2288,7.2355,7.2154,7.2288,24000.0
2008-03-07 13:00:00,10.77,10.77,10.72,10.74,44400.0,7.2355,7.2355,7.2019,7.2154,44400.0
2008-03-07 13:05:00,10.74,10.74,10.72,10.72,23600.0,7.2154,7.2154,7.2019,7.2019,23600.0
2008-03-07 13:10:00,10.72,10.73,10.69,10.7,39200.0,7.2019,7.2087,7.1818,7.1885,39200.0
2008-03-07 13:15:00,10.69,10.7,10.68,10.68,40800.0,7.1818,7.1885,7.1751,7.1751,40800.0
2008-03-07 13:20:00,10.68,10.7,10.68,10.69,25600.0,7.1751,7.1885,7.1751,7.1818,25600.0
2008-03-07 13:25:00,10.69,10.71,10.67,10.7,48400.0,7.1818,7.1952,7.1684,7.1885,48400.0
2008-03-07 13:30:00,10.71,10.71,10.67,10.68,36000.0,7.1952,7.1952,7.1684,7.1751,36000.0
2008-03-07 13:35:00,10.68,10.68,10.65,10.65,37600.0,7.1751,7.1751,7.1549,7.1549,37600.0
2008-03-07 13:40:00,10.65,10.65,10.61,10.63,77600.0,7.1549,7.1549,7.128,7.1415,77600.0
2008-03-07 13:45:00,10.63,10.65,10.56,10.62,288400.0,7.1415,7.1549,7.0945,7.1348,288400.0
2008-03-07 13:50:00,10.62,10.63,10.59,10.59,29600.0,7.1348,7.1415,7.1146,7.1146,29600.0
2008-03-07 13:55:00,10.59,10.61,10.59,10.61,18400.0,7.1146,7.128,7.1146,7.128,18400.0
2008-03-07 14:00:00,10.6,10.6,10.58,10.59,95200.0,7.1213,7.1213,7.1079,7.1146,95200.0
2008-03-07 14:05:00,10.59,10.63,10.57,10.63,53200.0,7.1146,7.1415,7.1012,7.1415,53200.0
2008-03-07 14:10:00,10.64,10.65,10.63,10.64,52800.0,7.1482,7.1549,7.1415,7.1482,52800.0
2008-03-07 14:15:00,10.64,10.64,10.63,10.63,68000.0,7.1482,7.1482,7.1415,7.1415,68000.0
2008-03-07 14:20:00,10.62,10.62,10.57,10.58,68800.0,7.1348,7.1348,7.1012,7.1079,68800.0
2008-03-07 14:25:00,10.59,10.63,10.58,10.62,94800.0,7.1146,7.1415,7.1079,7.1348,94800.0
2008-03-07 14:30:00,10.62,10.63,10.57,10.59,127600.0,7.1348,7.1415,7.1012,7.1146,127600.0
2008-03-07 14:35:00,10.59,10.59,10.55,10.58,140000.0,7.1146,7.1146,7.0877,7.1079,140000.0
2008-03-07 14:40:00,10.57,10.57,10.53,10.57,113200.0,7.1012,7.1012,7.0743,7.1012,113200.0
2008-03-07 14:45:00,10.57,10.61,10.57,10.61,66800.0,7.1012,7.128,7.1012,7.128,66800.0
2008-03-07 14:50:00,10.61,10.62,10.59,10.59,34800.0,7.128,7.1348,7.1146,7.1146,34800.0
2008-03-07 14:55:00,10.59,10.67,10.59,10.66,114800.0,7.1146,7.1684,7.1146,7.1616,114800.0
2008-03-07 15:00:00,10.67,10.7,10.6,10.6,220800.0,7.1684,7.1885,7.1213,7.1213,220800.0
2008-03-07 15:05:00,10.6,10.68,10.58,10.67,140800.0,7.1213,7.1751,7.1079,7.1684,140800.0
2008-03-07 15:10:00,10.67,10.71,10.64,10.67,132400.0,7.1684,7.1952,7.1482,7.1684,132400.0
2008-03-07 15:15:00,10.67,10.76,10.63,10.76,191600.0,7.1684,7.2288,7.1415,7.2288,191600.0
2008-03-07 15:20:00,10.75,10.78,10.7,10.73,190400.0,7.2221,7.2423,7.1885,7.2087,190400.0
2008-03-07 15:25:00,10.72,10.75,10.67,10.69,194800.0,7.2019,7.2221,7.1684,7.1818,194800.0
2008-03-07 15:30:00,10.69,10.7,10.63,10.64,122000.0,7.1818,7.1885,7.1415,7.1482,122000.0
2008-03-07 15:35:00,10.63,10.71,10.63,10.69,113200.0,7.1415,7.1952,7.1415,7.1818,113200.0
2008-03-07 15:40:00,10.69,10.72,10.65,10.67,237600.0,7.1818,7.2019,7.1549,7.1684,237600.0
2008-03-07 15:45:00,10.67,10.69,10.63,10.63,194800.0,7.1684,7.1818,7.1415,7.1415,194800.0
2008-03-07 15:50:00,10.64,10.66,10.62,10.64,156000.0,7.1482,7.1616,7.1348,7.1482,156000.0
2008-03-07 15:55:00,10.64,10.67,10.62,10.66,208000.0,7.1482,7.1684,7.1348,7.1616,208000.0
2008-03-10 09:30:00,10.66,10.76,10.61,10.7,136800.0,7.1616,7.2288,7.128,7.1885,136800.0
2008-03-10 09:35:00,10.71,10.72,10.65,10.7,52400.0,7.1952,7.2019,7.1549,7.1885,52400.0
2008-03-10 09:40:00,10.71,10.79,10.68,10.78,88400.0,7.1952,7.249,7.1751,7.2423,88400.0
2008-03-10 09:45:00,10.77,10.78,10.66,10.66,84800.0,7.2355,7.2423,7.1616,7.1616,84800.0
2008-03-10 09:50:00,10.67,10.75,10.66,10.74,129200.0,7.1684,7.2221,7.1616,7.2154,129200.0
2008-03-10 09:55:00,10.74,10.86,10.74,10.86,114800.0,7.2154,7.296,7.2154,7.296,114800.0
2008-03-10 10:00:00,10.86,10.9,10.81,10.84,215600.0,7.296,7.3229,7.2624,7.2826,215600.0
2008-03-10 10:05:00,10.84,10.85,10.81,10.82,288400.0,7.2826,7.2893,7.2624,7.2691,288400.0
2008-03-10 10:10:00,10.81,10.96,10.81,10.92,295200.0,7.2624,7.3632,7.2624,7.3363,295200.0
2008-03-10 10:15:00,10.92,10.93,10.88,10.88,156000.0,7.3363,7.343,7.3094,7.3094,156000.0
2008-03-10 10:20:00,10.88,10.89,10.87,10.89,117600.0,7.3094,7.3162,7.3027,7.3162,117600.0
2008-03-10 10:25:00,10.9,10.91,10.88,10.88,83600.0,7.3229,7.3296,7.3094,7.3094,83600.0
2008-03-10 10:30:00,10.88,10.92,10.88,10.88,115600.0,7.3094,7.3363,7.3094,7.3094,115600.0
2008-03-10 10:35:00,10.88,10.93,10.87,10.89,210000.0,7.3094,7.343,7.3027,7.3162,210000.0
2008-03-10 10:40:00,10.89,10.91,10.87,10.89,72000.0,7.3162,7.3296,7.3027,7.3162,72000.0
2008-03-10 10:45:00,10.89,10.96,10.89,10.95,90800.0,7.3162,7.3632,7.3162,7.3565,90800.0
2008-03-10 10:50:00,10.95,10.95,10.9,10.92,127600.0,7.3565,7.3565,7.3229,7.3363,127600.0
2008-03-10 10:55:00,10.92,10.93,10.88,10.89,76000.0,7.3363,7.343,7.3094,7.3162,76000.0
2008-03-10 11:00:00,10.89,10.94,10.88,10.88,94800.0,7.3162,7.3497,7.3094,7.3094,94800.0
2008-03-10 11:05:00,10.87,10.89,10.84,10.85,84400.0,7.3027,7.3162,7.2826,7.2893,84400.0
2008-03-10 11:10:00,10.84,10.85,10.81,10.84,67200.0,7.2826,7.2893,7.2624,7.2826,67200.0
2008-03-10 11:15:00,10.83,10.86,10.82,10.86,48000.0,7.2758,7.296,7.2691,7.296,48000.0
2008-03-10 11:20:00,10.86,10.88,10.81,10.83,145600.0,7.296,7.3094,7.2624,7.2758,145600.0
2008-03-10 11:25:00,10.83,10.84,10.79,10.81,93600.0,7.2758,7.2826,7.249,7.2624,93600.0
2008-03-10 11:30:00,10.81,10.82,10.77,10.81,158000.0,7.2624,7.2691,7.2355,7.2624,158000.0
2008-03-10 11:35:00,10.81,10.84,10.8,10.82,100400.0,7.2624,7.2826,7.2557,7.2691,100400.0
2008-03-10 11:40:00,10.82,10.83,10.8,10.81,142400.0,7.2691,7.2758,7.2557,7.2624,142400.0
2008-03-10 11:45:00,10.81,10.85,10.78,10.84,72800.0,7.2624,7.2893,7.2423,7.2826,72800.0
2008-03-10 11:50:00,10.84,10.85,10.81,10.81,117200.0,7.2826,7.2893,7.2624,7.2624,117200.0
2008-03-10 11:55:00,10.81,10.83,10.8,10.81,64400.0,7.2624,7.2758,7.2557,7.2624,64400.0
2008-03-10 12:00:00,10.81,10.81,10.75,10.76,95600.0,7.2624,7.2624,7.2221,7.2288,95600.0
2008-03-10 12:05:00,10.76,10.79,10.74,10.79,53600.0,7.2288,7.249,7.2154,7.249,53600.0
2008-03-10 12:10:00,10.81,10.81,10.76,10.8,64800.0,7.2624,7.2624,7.2288,7.2557,64800.0
2008-03-10 12:15:00,10.81,10.81,10.77,10.8,54400.0,7.2624,7.2624,7.2355,7.2557,54400.0
2008-03-10 12:20:00,10.8,10.84,10.79,10.8,83200.0,7.2557,7.2826,7.249,7.2557,83200.0
2008-03-10 12:25:00,10.79,10.81,10.76,10.8,76400.0,7.249,7.2624,7.2288,7.2557,76400.0
2008-03-10 12:30:00,10.8,10.81,10.77,10.8,64800.0,7.2557,7.2624,7.2355,7.2557,64800.0
2008-03-10 12:35:00,10.81,10.86,10.8,10.83,135200.0,7.2624,7.296,7.2557,7.2758,135200.0
2008-03-10 12:40:00,10.83,10.84,10.81,10.82,96000.0,7.2758,7.2826,7.2624,7.2691,96000.0
2008-03-10 12:45:00,10.81,10.86,10.81,10.84,141600.0,7.2624,7.296,7.2624,7.2826,141600.0
2008-03-10 12:50:00,10.84,10.88,10.82,10.88,200800.0,7.2826,7.3094,7.2691,7.3094,200800.0
2008-03-10 12:55:00,10.88,10.89,10.84,10.86,188400.0,7.3094,7.3162,7.2826,7.296,188400.0
2008-03-10 13:00:00,10.86,10.9,10.85,10.9,114000.0,7.296,7.3229,7.2893,7.3229,114000.0
2008-03-10 13:05:00,10.9,10.9,10.85,10.86,109200.0,7.3229,7.3229,7.2893,7.296,109200.0
2008-03-10 13:10:00,10.86,10.92,10.86,10.91,126400.0,7.296,7.3363,7.296,7.3296,126400.0
2008-03-10 13:15:00,10.92,10.94,10.9,10.92,126800.0,7.3363,7.3497,7.3229,7.3363,126800.0
2008-03-10 13:20:00,10.92,10.93,10.9,10.9,130400.0,7.3363,7.343,7.3229,7.3229,130400.0
2008-03-10 13:25:00,10.9,10.93,10.9,10.9,82000.0,7.3229,7.343,7.3229,7.3229,82000.0
2008-03-10 13:30:00,10.9,10.92,10.89,10.91,168000.0,7.3229,7.3363,7.3162,7.3296,168000.0
2008-03-10 13:35:00,10.9,10.92,10.9,10.9,153200.0,7.3229,7.3363,7.3229,7.3229,153200.0
2008-03-10 13:40:00,10.9,10.94,10.9,10.93,69600.0,7.3229,7.3497,7.3229,7.343,69600.0
2008-03-10 13:45:00,10.93,10.93,10.9,10.92,131600.0,7.343,7.343,7.3229,7.3363,131600.0
2008-03-10 13:50:00,10.92,10.94,10.92,10.93,151600.0,7.3363,7.3497,7.3363,7.343,151600.0
2008-03-10 13:55:00,10.93,10.94,10.86,10.88,210000.0,7.343,7.3497,7.296,7.3094,210000.0
2008-03-10 14:00:00,10.87,10.93,10.87,10.92,318000.0,7.3027,7.343,7.3027,7.3363,318000.0
2008-03-10 14:05:00,10.92,10.93,10.89,10.9,261600.0,7.3363,7.343,7.3162,7.3229,261600.0
2008-03-10 14:10:00,10.9,10.96,10.9,10.95,184800.0,7.3229,7.3632,7.3229,7.3565,184800.0
2008-03-10 14:15:00,10.95,10.97,10.92,10.93,235200.0,7.3565,7.3699,7.3363,7.343,235200.0
2008-03-10 14:20:00,10.92,10.96,10.89,10.91,252400.0,7.3363,7.3632,7.3162,7.3296,252400.0
2008-03-10 14:25:00,10.91,10.93,10.88,10.88,303200.0,7.3296,7.343,7.3094,7.3094,303200.0
2008-03-10 14:30:00,10.89,10.93,10.88,10.93,286800.0,7.3162,7.343,7.3094,7.343,286800.0
2008-03-10 14:35:00,10.93,10.94,10.9,10.9,298000.0,7.343,7.3497,7.3229,7.3229,298000.0
2008-03-10 14:40:00,10.9,10.92,10.86,10.86,198000.0,7.3229,7.3363,7.296,7.296,198000.0
2008-03-10 14:45:00,10.86,10.9,10.86,10.88,169600.0,7.296,7.3229,7.296,7.3094,169600.0
2008-03-10 14:50:00,10.88,10.9,10.88,10.88,85200.0,7.3094,7.3229,7.3094,7.3094,85200.0
2008-03-10 14:55:00,10.88,10.88,10.85,10.85,223200.0,7.3094,7.3094,7.2893,7.2893,223200.0
2008-03-10 15:00:00,10.84,10.86,10.82,10.82,203600.0,7.2826,7.296,7.2691,7.2691,203600.0
2008-03-10 15:05:00,10.83,10.87,10.83,10.86,155600.0,7.2758,7.3027,7.2758,7.296,155600.0
2008-03-10 15:10:00,10.86,10.86,10.8,10.82,191200.0,7.296,7.296,7.2557,7.2691,191200.0
2008-03-10 15:15:00,10.82,10.85,10.81,10.85,119600.0,7.2691,7.2893,7.2624,7.2893,119600.0
2008-03-10 15:20:00,10.84,10.89,10.82,10.86,235200.0,7.2826,7.3162,7.2691,7.296,235200.0
2008-03-10 15:25:00,10.86,10.89,10.85,10.88,133200.0,7.296,7.3162,7.2893,7.3094,133200.0
2008-03-10 15:30:00,10.88,10.92,10.87,10.89,316000.0,7.3094,7.3363,7.3027,7.3162,316000.0
2008-03-10 15:35:00,10.9,10.9,10.85,10.85,185600.0,7.3229,7.3229,7.2893,7.2893,185600.0
2008-03-10 15:40:00,10.85,10.86,10.8,10.84,306800.0,7.2893,7.296,7.2557,7.2826,306800.0
2008-03-10 15:45:00,10.84,10.88,10.81,10.87,328400.0,7.2826,7.3094,7.2624,7.3027,328400.0
2008-03-10 15:50:00,10.87,10.87,10.82,10.83,346000.0,7.3027,7.3027,7.2691,7.2758,346000.0
2008-03-10 15:55:00,10.83,10.86,10.81,10.84,347200.0,7.2758,7.296,7.2624,7.2826,347200.0
2008-03-11 09:30:00,11.34,11.34,11.18,11.28,50400.0,7.6185,7.6185,7.511,7.5782,50400.0
2008-03-11 09:35:00,11.29,11.66,11.28,11.62,924400.0,7.5849,7.8335,7.5782,7.8066,924400.0
2008-03-11 09:40:00,11.62,11.72,11.5,11.51,1068400.0,7.8066,7.8738,7.726,7.7327,1068400.0
2008-03-11 09:45:00,11.51,11.52,11.39,11.41,561200.0,7.7327,7.7394,7.6521,7.6655,561200.0
2008-03-11 09:50:00,11.41,11.42,11.28,11.28,269600.0,7.6655,7.6722,7.5782,7.5782,269600.0
2008-03-11 09:55:00,11.28,11.42,11.26,11.27,300000.0,7.5782,7.6722,7.5647,7.5714,300000.0
2008-03-11 10:00:00,11.27,11.3,11.19,11.2,302400.0,7.5714,7.5916,7.5177,7.5244,302400.0
2008-03-11 10:05:00,11.19,11.25,11.19,11.25,164400.0,7.5177,7.558,7.5177,7.558,164400.0
2008-03-11 10:10:00,11.25,11.37,11.19,11.36,284000.0,7.558,7.6386,7.5177,7.6319,284000.0
2008-03-11 10:15:00,11.36,11.38,11.33,11.34,346400.0,7.6319,7.6453,7.6118,7.6185,346400.0
2008-03-11 10:20:00,11.34,11.4,11.34,11.39,139600.0,7.6185,7.6588,7.6185,7.6521,139600.0
2008-03-11 10:25:00,11.39,11.48,11.39,11.43,155200.0,7.6521,7.7125,7.6521,7.6789,155200.0
2008-03-11 10:30:00,11.43,11.43,11.4,11.4,108000.0,7.6789,7.6789,7.6588,7.6588,108000.0
2008-03-11 10:35:00,11.4,11.4,11.37,11.38,108800.0,7.6588,7.6588,7.6386,7.6453,108800.0
2008-03-11 10:40:00,11.38,11.41,11.35,11.36,85600.0,7.6453,7.6655,7.6252,7.6319,85600.0
2008-03-11 10:45:00,11.35,11.4,11.34,11.37,112400.0,7.6252,7.6588,7.6185,7.6386,112400.0
2008-03-11 10:50:00,11.36,11.42,11.36,11.39,52400.0,7.6319,7.6722,7.6319,7.6521,52400.0
2008-03-11 10:55:00,11.38,11.41,11.38,11.38,74400.0,7.6453,7.6655,7.6453,7.6453,74400.0
2008-03-11 11:00:00,11.38,11.4,11.38,11.39,69600.0,7.6453,7.6588,7.6453,7.6521,69600.0
2008-03-11 11:05:00,11.39,11.41,11.38,11.39,79600.0,7.6521,7.6655,7.6453,7.6521,79600.0
2008-03-11 11:10:00,11.38,11.4,11.37,11.38,61200.0,7.6453,7.6588,7.6386,7.6453,61200.0
2008-03-11 11:15:00,11.38,11.4,11.38,11.38,115200.0,7.6453,7.6588,7.6453,7.6453,115200.0
2008-03-11 11:20:00,11.38,11.49,11.38,11.48,181200.0,7.6453,7.7192,7.6453,7.7125,181200.0
2008-03-11 11:25:00,11.48,11.49,11.47,11.47,119600.0,7.7125,7.7192,7.7058,7.7058,119600.0
2008-03-11 11:30:00,11.47,11.48,11.46,11.47,53200.0,7.7058,7.7125,7.6991,7.7058,53200.0
2008-03-11 11:35:00,11.47,11.48,11.46,11.47,113200.0,7.7058,7.7125,7.6991,7.7058,113200.0
2008-03-11 11:40:00,11.47,11.48,11.43,11.44,145600.0,7.7058,7.7125,7.6789,7.6857,145600.0
2008-03-11 11:45:00,11.44,11.44,11.38,11.41,68000.0,7.6857,7.6857,7.6453,7.6655,68000.0
2008-03-11 11:50:00,11.4,11.4,11.32,11.34,141600.0,7.6588,7.6588,7.605,7.6185,141600.0
2008-03-11 11:55:00,11.34,11.37,11.3,11.33,271600.0,7.6185,7.6386,7.5916,7.6118,271600.0
2008-03-11 12:00:00,11.33,11.34,11.29,11.33,164800.0,7.6118,7.6185,7.5849,7.6118,164800.0
2008-03-11 12:05:00,11.33,11.4,11.31,11.38,214400.0,7.6118,7.6588,7.5983,7.6453,214400.0
2008-03-11 12:10:00,11.38,11.41,11.37,11.4,57200.0,7.6453,7.6655,7.6386,7.6588,57200.0
2008-03-11 12:15:00,11.4,11.41,11.36,11.36,87200.0,7.6588,7.6655,7.6319,7.6319,87200.0
2008-03-11 12:20:00,11.36,11.41,11.36,11.39,53200.0,7.6319,7.6655,7.6319,7.6521,53200.0
2008-03-11 12:25:00,11.4,11.4,11.37,11.37,57600.0,7.6588,7.6588,7.6386,7.6386,57600.0
2008-03-11 12:30:00,11.37,11.38,11.36,11.38,96000.0,7.6386,7.6453,7.6319,7.6453,96000.0
2008-03-11 12:35:00,11.38,11.38,11.31,11.31,147600.0,7.6453,7.6453,7.5983,7.5983,147600.0
2008-03-11 12:40:00,11.32,11.36,11.31,11.36,53200.0,7.605,7.6319,7.5983,7.6319,53200.0
2008-03-11 12:45:00,11.35,11.35,11.27,11.34,154800.0,7.6252,7.6252,7.5714,7.6185,154800.0
2008-03-11 12:50:00,11.33,11.35,11.31,11.33,105200.0,7.6118,7.6252,7.5983,7.6118,105200.0
2008-03-11 12:55:00,11.33,11.39,11.32,11.36,374400.0,7.6118,7.6521,7.605,7.6319,374400.0
2008-03-11 13:00:00,11.37,11.38,11.31,11.33,171200.0,7.6386,7.6453,7.5983,7.6118,171200.0
2008-03-11 13:05:00,11.33,11.34,11.31,11.31,64400.0,7.6118,7.6185,7.5983,7.5983,64400.0
2008-03-11 13:10:00,11.32,11.35,11.31,11.31,108000.0,7.605,7.6252,7.5983,7.5983,108000.0
2008-03-11 13:15:00,11.31,11.34,11.29,11.34,59600.0,7.5983,7.6185,7.5849,7.6185,59600.0
2008-03-11 13:20:00,11.34,11.37,11.31,11.37,51600.0,7.6185,7.6386,7.5983,7.6386,51600.0
2008-03-11 13:25:00,11.38,11.41,11.36,11.41,76000.0,7.6453,7.6655,7.6319,7.6655,76000.0
2008-03-11 13:30:00,11.41,11.41,11.35,11.4,79200.0,7.6655,7.6655,7.6252,7.6588,79200.0
2008-03-11 13:35:00,11.4,11.4,11.33,11.35,79600.0,7.6588,7.6588,7.6118,7.6252,79600.0
2008-03-11 13:40:00,11.34,11.38,11.34,11.38,46000.0,7.6185,7.6453,7.6185,7.6453,46000.0
2008-03-11 13:45:00,11.38,11.38,11.35,11.36,55600.0,7.6453,7.6453,7.6252,7.6319,55600.0
2008-03-11 13:50:00,11.36,11.41,11.35,11.4,44800.0,7.6319,7.6655,7.6252,7.6588,44800.0
2008-03-11 13:55:00,11.41,11.45,11.4,11.42,56800.0,7.6655,7.6924,7.6588,7.6722,56800.0
2008-03-11 14:00:00,11.43,11.45,11.41,11.43,73200.0,7.6789,7.6924,7.6655,7.6789,73200.0
2008-03-11 14:05:00,11.44,11.46,11.42,11.46,62400.0,7.6857,7.6991,7.6722,7.6991,62400.0
2008-03-11 14:10:00,11.45,11.47,11.44,11.44,82000.0,7.6924,7.7058,7.6857,7.6857,82000.0
2008-03-11 14:15:00,11.44,11.49,11.43,11.49,133200.0,7.6857,7.7192,7.6789,7.7192,133200.0
2008-03-11 14:20:00,11.49,11.49,11.46,11.46,62000.0,7.7192,7.7192,7.6991,7.6991,62000.0
2008-03-11 14:25:00,11.46,11.48,11.46,11.47,61600.0,7.6991,7.7125,7.6991,7.7058,61600.0
2008-03-11 14:30:00,11.47,11.47,11.46,11.47,96000.0,7.7058,7.7058,7.6991,7.7058,96000.0
2008-03-11 14:35:00,11.47,11.5,11.47,11.49,112800.0,7.7058,7.726,7.7058,7.7192,112800.0
2008-03-11 14:40:00,11.5,11.5,11.49,11.5,208000.0,7.726,7.726,7.7192,7.726,208000.0
2008-03-11 14:45:00,11.5,11.61,11.5,11.61,356400.0,7.726,7.7999,7.726,7.7999,356400.0
2008-03-11 14:50:00,11.61,11.63,11.59,11.63,151200.0,7.7999,7.8133,7.7864,7.8133,151200.0
2008-03-11 14:55:00,11.63,11.67,11.62,11.63,198400.0,7.8133,7.8402,7.8066,7.8133,198400.0
2008-03-11 15:00:00,11.63,11.65,11.39,11.6,308400.0,7.8133,7.8267,7.6521,7.7931,308400.0
2008-03-11 15:05:00,11.6,11.64,11.59,11.64,233600.0,7.7931,7.82,7.7864,7.82,233600.0
2008-03-11 15:10:00,11.64,11.67,11.63,11.64,159600.0,7.82,7.8402,7.8133,7.82,159600.0
2008-03-11 15:15:00,11.63,11.68,11.63,11.68,106800.0,7.8133,7.8469,7.8133,7.8469,106800.0
2008-03-11 15:20:00,11.68,11.71,11.66,11.7,171200.0,7.8469,7.867,7.8335,7.8603,171200.0
2008-03-11 15:25:00,11.7,11.7,11.67,11.68,141600.0,7.8603,7.8603,7.8402,7.8469,141600.0
2008-03-11 15:30:00,11.68,11.69,11.61,11.63,290400.0,7.8469,7.8536,7.7999,7.8133,290400.0
2008-03-11 15:35:00,11.64,11.7,11.62,11.7,270800.0,7.82,7.8603,7.8066,7.8603,270800.0
2008-03-11 15:40:00,11.7,11.7,11.63,11.65,210400.0,7.8603,7.8603,7.8133,7.8267,210400.0
2008-03-11 15:45:00,11.65,11.67,11.61,11.64,232000.0,7.8267,7.8402,7.7999,7.82,232000.0
2008-03-11 15:50:00,11.64,11.69,11.63,11.68,240400.0,7.82,7.8536,7.8133,7.8469,240400.0
2008-03-11 15:55:00,11.69,11.7,11.67,11.7,312400.0,7.8536,7.8603,7.8402,7.8603,312400.0
2008-03-12 09:30:00,11.71,11.99,11.71,11.97,223600.0,7.867,8.0552,7.867,8.0417,223600.0
2008-03-12 09:35:00,11.97,11.99,11.94,11.95,188000.0,8.0417,8.0552,8.0216,8.0283,188000.0
2008-03-12 09:40:00,11.95,11.95,11.81,11.82,160800.0,8.0283,8.0283,7.9342,7.9409,160800.0
2008-03-12 09:45:00,11.82,11.82,11.7,11.71,294000.0,7.9409,7.9409,7.8603,7.867,294000.0
2008-03-12 09:50:00,11.71,11.71,11.59,11.63,108400.0,7.867,7.867,7.7864,7.8133,108400.0
2008-03-12 09:55:00,11.63,11.69,11.62,11.63,93200.0,7.8133,7.8536,7.8066,7.8133,93200.0
2008-03-12 10:00:00,11.64,11.71,11.59,11.61,84000.0,7.82,7.867,7.7864,7.7999,84000.0
2008-03-12 10:05:00,11.61,11.61,11.56,11.56,104400.0,7.7999,7.7999,7.7663,7.7663,104400.0
2008-03-12 10:10:00,11.55,11.59,11.54,11.57,107600.0,7.7596,7.7864,7.7528,7.773,107600.0
2008-03-12 10:15:00,11.57,11.58,11.56,11.58,154000.0,7.773,7.7797,7.7663,7.7797,154000.0
2008-03-12 10:20:00,11.59,11.68,11.58,11.66,82000.0,7.7864,7.8469,7.7797,7.8335,82000.0
2008-03-12 10:25:00,11.66,11.66,11.61,11.62,53200.0,7.8335,7.8335,7.7999,7.8066,53200.0
2008-03-12 10:30:00,11.62,11.68,11.62,11.68,51200.0,7.8066,7.8469,7.8066,7.8469,51200.0
2008-03-12 10:35:00,11.68,11.76,11.68,11.76,119200.0,7.8469,7.9006,7.8469,7.9006,119200.0
2008-03-12 10:40:00,11.76,11.77,11.74,11.76,65600.0,7.9006,7.9074,7.8872,7.9006,65600.0
2008-03-12 10:45:00,11.76,11.76,11.72,11.72,74400.0,7.9006,7.9006,7.8738,7.8738,74400.0
2008-03-12 10:50:00,11.72,11.8,11.72,11.79,151200.0,7.8738,7.9275,7.8738,7.9208,151200.0
2008-03-12 10:55:00,11.79,11.8,11.77,11.78,80400.0,7.9208,7.9275,7.9074,7.9141,80400.0
2008-03-12 11:00:00,11.78,11.84,11.78,11.83,212800.0,7.9141,7.9544,7.9141,7.9477,212800.0
2008-03-12 11:05:00,11.83,11.86,11.82,11.85,92000.0,7.9477,7.9678,7.9409,7.9611,92000.0
2008-03-12 11:10:00,11.84,11.89,11.84,11.89,74000.0,7.9544,7.988,7.9544,7.988,74000.0
2008-03-12 11:15:00,11.89,11.92,11.89,11.9,123600.0,7.988,8.0081,7.988,7.9947,123600.0
2008-03-12 11:20:00,11.9,11.93,11.88,11.92,100400.0,7.9947,8.0149,7.9813,8.0081,100400.0
2008-03-12 11:25:00,11.93,11.93,11.87,11.88,82400.0,8.0149,8.0149,7.9745,7.9813,82400.0
2008-03-12 11:30:00,11.87,11.88,11.84,11.85,118400.0,7.9745,7.9813,7.9544,7.9611,118400.0
2008-03-12 11:35:00,11.85,11.87,11.84,11.86,47200.0,7.9611,7.9745,7.9544,7.9678,47200.0
2008-03-12 11:40:00,11.86,11.9,11.86,11.88,45200.0,7.9678,7.9947,7.9678,7.9813,45200.0
2008-03-12 11:45:00,11.89,11.9,11.87,11.88,136000.0,7.988,7.9947,7.9745,7.9813,136000.0
2008-03-12 11:50:00,11.87,11.88,11.83,11.84,76400.0,7.9745,7.9813,7.9477,7.9544,76400.0
2008-03-12 11:55:00,11.84,11.85,11.81,11.83,83600.0,7.9544,7.9611,7.9342,7.9477,83600.0
2008-03-12 12:00:00,11.84,11.85,11.82,11.85,76800.0,7.9544,7.9611,7.9409,7.9611,76800.0
2008-03-12 12:05:00,11.85,11.86,11.83,11.84,45200.0,7.9611,7.9678,7.9477,7.9544,45200.0
2008-03-12 12:10:00,11.83,11.87,11.83,11.86,62400.0,7.9477,7.9745,7.9477,7.9678,62400.0
2008-03-12 12:15:00,11.87,11.87,11.84,11.85,61200.0,7.9745,7.9745,7.9544,7.9611,61200.0
2008-03-12 12:20:00,11.84,11.87,11.84,11.87,73600.0,7.9544,7.9745,7.9544,7.9745,73600.0
2008-03-12 12:25:00,11.86,11.87,11.81,11.83,93600.0,7.9678,7.9745,7.9342,7.9477,93600.0
2008-03-12 12:30:00,11.83,11.87,11.82,11.87,78800.0,7.9477,7.9745,7.9409,7.9745,78800.0
2008-03-12 12:35:00,11.87,11.87,11.86,11.87,70400.0,7.9745,7.9745,7.9678,7.9745,70400.0
2008-03-12 12:40:00,11.86,11.87,11.84,11.86,53600.0,7.9678,7.9745,7.9544,7.9678,53600.0
2008-03-12 12:45:00,11.85,11.86,11.8,11.8,69600.0,7.9611,7.9678,7.9275,7.9275,69600.0
2008-03-12 12:50:00,11.81,11.83,11.8,11.81,85600.0,7.9342,7.9477,7.9275,7.9342,85600.0
2008-03-12 12:55:00,11.81,11.81,11.79,11.81,94400.0,7.9342,7.9342,7.9208,7.9342,94400.0
2008-03-12 13:00:00,11.8,11.81,11.79,11.81,104800.0,7.9275,7.9342,7.9208,7.9342,104800.0
2008-03-12 13:05:00,11.81,11.81,11.79,11.8,58000.0,7.9342,7.9342,7.9208,7.9275,58000.0
2008-03-12 13:10:00,11.8,11.8,11.74,11.75,97600.0,7.9275,7.9275,7.8872,7.8939,97600.0
2008-03-12 13:15:00,11.75,11.75,11.73,11.73,76800.0,7.8939,7.8939,7.8805,7.8805,76800.0
2008-03-12 13:20:00,11.73,11.78,11.72,11.77,84400.0,7.8805,7.9141,7.8738,7.9074,84400.0
2008-03-12 13:25:00,11.77,11.79,11.75,11.76,58800.0,7.9074,7.9208,7.8939,7.9006,58800.0
2008-03-12 13:30:00,11.76,11.77,11.72,11.72,76800.0,7.9006,7.9074,7.8738,7.8738,76800.0
2008-03-12 13:35:00,11.72,11.74,11.68,11.69,94800.0,7.8738,7.8872,7.8469,7.8536,94800.0
2008-03-12 13:40:00,11.69,11.71,11.65,11.66,81200.0,7.8536,7.867,7.8267,7.8335,81200.0
2008-03-12 13:45:00,11.65,11.7,11.65,11.7,57200.0,7.8267,7.8603,7.8267,7.8603,57200.0
2008-03-12 13:50:00,11.69,11.72,11.68,11.72,96800.0,7.8536,7.8738,7.8469,7.8738,96800.0
2008-03-12 13:55:00,11.71,11.72,11.68,11.7,44400.0,7.867,7.8738,7.8469,7.8603,44400.0
2008-03-12 14:00:00,11.7,11.72,11.68,11.72,65200.0,7.8603,7.8738,7.8469,7.8738,65200.0
2008-03-12 14:05:00,11.72,11.72,11.67,11.71,65200.0,7.8738,7.8738,7.8402,7.867,65200.0
2008-03-12 14:10:00,11.71,11.71,11.65,11.65,57200.0,7.867,7.867,7.8267,7.8267,57200.0
2008-03-12 14:15:00,11.66,11.7,11.65,11.67,78400.0,7.8335,7.8603,7.8267,7.8402,78400.0
2008-03-12 14:20:00,11.67,11.69,11.65,11.68,60400.0,7.8402,7.8536,7.8267,7.8469,60400.0
2008-03-12 14:25:00,11.68,11.68,11.65,11.67,43200.0,7.8469,7.8469,7.8267,7.8402,43200.0
2008-03-12 14:30:00,11.67,11.69,11.64,11.68,111600.0,7.8402,7.8536,7.82,7.8469,111600.0
2008-03-12 14:35:00,11.68,11.7,11.67,11.7,113200.0,7.8469,7.8603,7.8402,7.8603,113200.0
2008-03-12 14:40:00,11.7,11.73,11.69,11.72,68000.0,7.8603,7.8805,7.8536,7.8738,68000.0
2008-03-12 14:45:00,11.71,11.72,11.69,11.71,82800.0,7.867,7.8738,7.8536,7.867,82800.0
2008-03-12 14:50:00,11.71,11.71,11.68,11.69,86000.0,7.867,7.867,7.8469,7.8536,86000.0
2008-03-12 14:55:00,11.69,11.69,11.65,11.66,83200.0,7.8536,7.8536,7.8267,7.8335,83200.0
2008-03-12 15:00:00,11.66,11.67,11.64,11.67,91600.0,7.8335,7.8402,7.82,7.8402,91600.0
2008-03-12 15:05:00,11.67,11.69,11.65,11.67,67600.0,7.8402,7.8536,7.8267,7.8402,67600.0
2008-03-12 15:10:00,11.68,11.68,11.63,11.65,80800.0,7.8469,7.8469,7.8133,7.8267,80800.0
2008-03-12 15:15:00,11.66,11.68,11.65,11.67,60000.0,7.8335,7.8469,7.8267,7.8402,60000.0
2008-03-12 15:20:00,11.67,11.68,11.65,11.65,88800.0,7.8402,7.8469,7.8267,7.8267,88800.0
2008-03-12 15:25:00,11.67,11.68,11.65,11.66,112400.0,7.8402,7.8469,7.8267,7.8335,112400.0
2008-03-12 15:30:00,11.66,11.66,11.61,11.62,192800.0,7.8335,7.8335,7.7999,7.8066,192800.0
2008-03-12 15:35:00,11.62,11.63,11.56,11.56,165200.0,7.8066,7.8133,7.7663,7.7663,165200.0
2008-03-12 15:40:00,11.57,11.59,11.55,11.56,146000.0,7.773,7.7864,7.7596,7.7663,146000.0
2008-03-12 15:45:00,11.56,11.6,11.54,11.58,156000.0,7.7663,7.7931,7.7528,7.7797,156000.0
2008-03-12 15:50:00,11.58,11.66,11.56,11.63,607200.0,7.7797,7.8335,7.7663,7.8133,607200.0
2008-03-12 15:55:00,11.63,11.64,11.56,11.57,422000.0,7.8133,7.82,7.7663,7.773,422000.0
2008-03-13 09:30:00,11.42,11.43,11.13,11.15,289600.0,7.6722,7.6789,7.4774,7.4908,289600.0
2008-03-13 09:35:00,11.13,11.29,11.13,11.23,468800.0,7.4774,7.5849,7.4774,7.5446,468800.0
2008-03-13 09:40:00,11.22,11.27,11.16,11.19,275600.0,7.5379,7.5714,7.4975,7.5177,275600.0
2008-03-13 09:45:00,11.19,11.25,11.15,11.24,87600.0,7.5177,7.558,7.4908,7.5513,87600.0
2008-03-13 09:50:00,11.24,11.26,11.21,11.25,246800.0,7.5513,7.5647,7.5311,7.558,246800.0
2008-03-13 09:55:00,11.26,11.29,11.24,11.26,241200.0,7.5647,7.5849,7.5513,7.5647,241200.0
2008-03-13 10:00:00,11.25,11.27,11.19,11.26,139600.0,7.558,7.5714,7.5177,7.5647,139600.0
2008-03-13 10:05:00,11.26,11.29,11.24,11.28,132800.0,7.5647,7.5849,7.5513,7.5782,132800.0
2008-03-13 10:10:00,11.29,11.35,11.28,11.33,146000.0,7.5849,7.6252,7.5782,7.6118,146000.0
2008-03-13 10:15:00,11.33,11.36,11.29,11.3,67200.0,7.6118,7.6319,7.5849,7.5916,67200.0
2008-03-13 10:20:00,11.3,11.3,11.24,11.28,160400.0,7.5916,7.5916,7.5513,7.5782,160400.0
2008-03-13 10:25:00,11.28,11.3,11.26,11.28,54400.0,7.5782,7.5916,7.5647,7.5782,54400.0
2008-03-13 10:30:00,11.27,11.31,11.27,11.29,58000.0,7.5714,7.5983,7.5714,7.5849,58000.0
2008-03-13 10:35:00,11.29,11.3,11.22,11.29,199200.0,7.5849,7.5916,7.5379,7.5849,199200.0
2008-03-13 10:40:00,11.28,11.3,11.25,11.29,84000.0,7.5782,7.5916,7.558,7.5849,84000.0
2008-03-13 10:45:00,11.28,11.29,11.24,11.26,70800.0,7.5782,7.5849,7.5513,7.5647,70800.0
2008-03-13 10:50:00,11.25,11.27,11.25,11.27,54800.0,7.558,7.5714,7.558,7.5714,54800.0
2008-03-13 10:55:00,11.27,11.3,11.25,11.29,31600.0,7.5714,7.5916,7.558,7.5849,31600.0
2008-03-13 11:00:00,11.29,11.31,11.26,11.3,36400.0,7.5849,7.5983,7.5647,7.5916,36400.0
2008-03-13 11:05:00,11.3,11.38,11.29,11.35,90400.0,7.5916,7.6453,7.5849,7.6252,90400.0
2008-03-13 11:10:00,11.35,11.46,11.35,11.37,94800.0,7.6252,7.6991,7.6252,7.6386,94800.0
2008-03-13 11:15:00,11.37,11.38,11.33,11.33,80000.0,7.6386,7.6453,7.6118,7.6118,80000.0
2008-03-13 11:20:00,11.33,11.48,11.32,11.48,141200.0,7.6118,7.7125,7.605,7.7125,141200.0
2008-03-13 11:25:00,11.48,11.48,11.42,11.46,128400.0,7.7125,7.7125,7.6722,7.6991,128400.0
2008-03-13 11:30:00,11.47,11.47,11.39,11.42,76800.0,7.7058,7.7058,7.6521,7.6722,76800.0
2008-03-13 11:35:00,11.41,11.44,11.39,11.42,92000.0,7.6655,7.6857,7.6521,7.6722,92000.0
2008-03-13 11:40:00,11.43,11.47,11.39,11.42,76400.0,7.6789,7.7058,7.6521,7.6722,76400.0
2008-03-13 11:45:00,11.41,11.43,11.35,11.36,74400.0,7.6655,7.6789,7.6252,7.6319,74400.0
2008-03-13 11:50:00,11.37,11.43,11.37,11.43,59600.0,7.6386,7.6789,7.6386,7.6789,59600.0
2008-03-13 11:55:00,11.42,11.42,11.38,11.41,134000.0,7.6722,7.6722,7.6453,7.6655,134000.0
2008-03-13 12:00:00,11.4,11.44,11.4,11.44,178400.0,7.6588,7.6857,7.6588,7.6857,178400.0
2008-03-13 12:05:00,11.44,11.59,11.43,11.56,194000.0,7.6857,7.7864,7.6789,7.7663,194000.0
2008-03-13 12:10:00,11.55,11.56,11.51,11.53,55600.0,7.7596,7.7663,7.7327,7.7461,55600.0
2008-03-13 12:15:00,11.55,11.59,11.53,11.55,70800.0,7.7596,7.7864,7.7461,7.7596,70800.0
2008-03-13 12:20:00,11.55,11.56,11.54,11.54,175600.0,7.7596,7.7663,7.7528,7.7528,175600.0
2008-03-13 12:25:00,11.54,11.56,11.49,11.51,39600.0,7.7528,7.7663,7.7192,7.7327,39600.0
2008-03-13 12:30:00,11.51,11.57,11.51,11.56,14000.0,7.7327,7.773,7.7327,7.7663,14000.0
2008-03-13 12:35:00,11.56,11.59,11.56,11.57,19600.0,7.7663,7.7864,7.7663,7.773,19600.0
2008-03-13 12:40:00,11.56,11.58,11.49,11.51,46800.0,7.7663,7.7797,7.7192,7.7327,46800.0
2008-03-13 12:45:00,11.51,11.51,11.47,11.5,96000.0,7.7327,7.7327,7.7058,7.726,96000.0
2008-03-13 12:50:00,11.51,11.52,11.48,11.49,128800.0,7.7327,7.7394,7.7125,7.7192,128800.0
2008-03-13 12:55:00,11.5,11.53,11.47,11.53,48800.0,7.726,7.7461,7.7058,7.7461,48800.0
2008-03-13 13:00:00,11.53,11.56,11.51,11.51,24400.0,7.7461,7.7663,7.7327,7.7327,24400.0
2008-03-13 13:05:00,11.51,11.63,11.51,11.58,56800.0,7.7327,7.8133,7.7327,7.7797,56800.0
2008-03-13 13:10:00,11.6,11.61,11.57,11.57,24000.0,7.7931,7.7999,7.773,7.773,24000.0
2008-03-13 13:15:00,11.57,11.6,11.56,11.6,26000.0,7.773,7.7931,7.7663,7.7931,26000.0
2008-03-13 13:20:00,11.6,11.65,11.59,11.62,38000.0,7.7931,7.8267,7.7864,7.8066,38000.0
2008-03-13 13:25:00,11.63,11.67,11.62,11.65,132400.0,7.8133,7.8402,7.8066,7.8267,132400.0
2008-03-13 13:30:00,11.65,11.66,11.62,11.64,66400.0,7.8267,7.8335,7.8066,7.82,66400.0
2008-03-13 13:35:00,11.64,11.65,11.62,11.62,118000.0,7.82,7.8267,7.8066,7.8066,118000.0
2008-03-13 13:40:00,11.62,11.62,11.58,11.59,107600.0,7.8066,7.8066,7.7797,7.7864,107600.0
2008-03-13 13:45:00,11.59,11.59,11.54,11.55,106000.0,7.7864,7.7864,7.7528,7.7596,106000.0
2008-03-13 13:50:00,11.55,11.61,11.54,11.61,55600.0,7.7596,7.7999,7.7528,7.7999,55600.0
2008-03-13 13:55:00,11.61,11.69,11.61,11.66,105200.0,7.7999,7.8536,7.7999,7.8335,105200.0
2008-03-13 14:00:00,11.66,11.68,11.64,11.66,93200.0,7.8335,7.8469,7.82,7.8335,93200.0
2008-03-13 14:05:00,11.67,11.7,11.65,11.68,104400.0,7.8402,7.8603,7.8267,7.8469,104400.0
2008-03-13 14:10:00,11.68,11.69,11.67,11.68,77600.0,7.8469,7.8536,7.8402,7.8469,77600.0
2008-03-13 14:15:00,11.68,11.73,11.65,11.68,154400.0,7.8469,7.8805,7.8267,7.8469,154400.0
2008-03-13 14:20:00,11.68,11.72,11.68,11.72,115200.0,7.8469,7.8738,7.8469,7.8738,115200.0
2008-03-13 14:25:00,11.72,11.76,11.69,11.76,122800.0,7.8738,7.9006,7.8536,7.9006,122800.0
2008-03-13 14:30:00,11.76,11.76,11.7,11.7,172000.0,7.9006,7.9006,7.8603,7.8603,172000.0
2008-03-13 14:35:00,11.71,11.73,11.69,11.72,163200.0,7.867,7.8805,7.8536,7.8738,163200.0
2008-03-13 14:40:00,11.72,11.73,11.69,11.72,102000.0,7.8738,7.8805,7.8536,7.8738,102000.0
2008-03-13 14:45:00,11.72,11.74,11.7,11.74,146000.0,7.8738,7.8872,7.8603,7.8872,146000.0
2008-03-13 14:50:00,11.73,11.76,11.72,11.74,121200.0,7.8805,7.9006,7.8738,7.8872,121200.0
2008-03-13 14:55:00,11.75,11.78,11.72,11.78,94800.0,7.8939,7.9141,7.8738,7.9141,94800.0
2008-03-13 15:00:00,11.77,11.8,11.72,11.74,134400.0,7.9074,7.9275,7.8738,7.8872,134400.0
2008-03-13 15:05:00,11.74,11.78,11.72,11.77,118400.0,7.8872,7.9141,7.8738,7.9074,118400.0
2008-03-13 15:10:00,11.77,11.79,11.76,11.78,85200.0,7.9074,7.9208,7.9006,7.9141,85200.0
2008-03-13 15:15:00,11.78,11.78,11.74,11.74,67200.0,7.9141,7.9141,7.8872,7.8872,67200.0
2008-03-13 15:20:00,11.74,11.77,11.72,11.77,47200.0,7.8872,7.9074,7.8738,7.9074,47200.0
2008-03-13 15:25:00,11.78,11.87,11.78,11.82,376000.0,7.9141,7.9745,7.9141,7.9409,376000.0
2008-03-13 15:30:00,11.82,11.85,11.79,11.79,340400.0,7.9409,7.9611,7.9208,7.9208,340400.0
2008-03-13 15:35:00,11.79,11.81,11.78,11.81,128000.0,7.9208,7.9342,7.9141,7.9342,128000.0
2008-03-13 15:40:00,11.81,11.85,11.77,11.8,357600.0,7.9342,7.9611,7.9074,7.9275,357600.0
2008-03-13 15:45:00,11.8,11.81,11.75,11.78,187600.0,7.9275,7.9342,7.8939,7.9141,187600.0
2008-03-13 15:50:00,11.77,11.78,11.74,11.77,152800.0,7.9074,7.9141,7.8872,7.9074,152800.0
2008-03-13 15:55:00,11.77,11.8,11.77,11.78,283600.0,7.9074,7.9275,7.9074,7.9141,283600.0
2008-03-14 09:30:00,12.08,12.17,11.97,12.05,551600.0,8.1156,8.1761,8.0417,8.0955,551600.0
2008-03-14 09:35:00,12.04,12.1,11.98,12.08,407200.0,8.0888,8.1291,8.0484,8.1156,407200.0
2008-03-14 09:40:00,12.08,12.2,12.06,12.2,317600.0,8.1156,8.1962,8.1022,8.1962,317600.0
2008-03-14 09:45:00,12.2,12.21,11.96,11.97,379600.0,8.1962,8.203,8.035,8.0417,379600.0
2008-03-14 09:50:00,11.97,11.98,11.9,11.93,156000.0,8.0417,8.0484,7.9947,8.0149,156000.0
2008-03-14 09:55:00,11.94,11.98,11.85,11.85,252400.0,8.0216,8.0484,7.9611,7.9611,252400.0
2008-03-14 10:00:00,11.85,11.88,11.59,11.87,304400.0,7.9611,7.9813,7.7864,7.9745,304400.0
2008-03-14 10:05:00,11.88,11.96,11.87,11.92,519600.0,7.9813,8.035,7.9745,8.0081,519600.0
2008-03-14 10:10:00,11.92,11.97,11.86,11.9,404800.0,8.0081,8.0417,7.9678,7.9947,404800.0
2008-03-14 10:15:00,11.92,12.06,11.91,12.04,237600.0,8.0081,8.1022,8.0014,8.0888,237600.0
2008-03-14 10:20:00,12.03,12.03,11.91,11.97,227200.0,8.082,8.082,8.0014,8.0417,227200.0
2008-03-14 10:25:00,11.97,12.02,11.94,12.01,138400.0,8.0417,8.0753,8.0216,8.0686,138400.0
2008-03-14 10:30:00,12.01,12.04,11.93,11.99,91200.0,8.0686,8.0888,8.0149,8.0552,91200.0
2008-03-14 10:35:00,11.99,11.99,11.9,11.9,140000.0,8.0552,8.0552,7.9947,7.9947,140000.0
2008-03-14 10:40:00,11.9,12.01,11.88,12.0,305200.0,7.9947,8.0686,7.9813,8.0619,305200.0
2008-03-14 10:45:00,12.0,12.03,11.99,12.0,133200.0,8.0619,8.082,8.0552,8.0619,133200.0
2008-03-14 10:50:00,12.01,12.09,12.01,12.06,174800.0,8.0686,8.1223,8.0686,8.1022,174800.0
2008-03-14 10:55:00,12.07,12.1,12.01,12.04,133600.0,8.1089,8.1291,8.0686,8.0888,133600.0
2008-03-14 11:00:00,12.04,12.05,11.99,11.99,155600.0,8.0888,8.0955,8.0552,8.0552,155600.0
2008-03-14 11:05:00,12.01,12.12,12.0,12.1,140400.0,8.0686,8.1425,8.0619,8.1291,140400.0
2008-03-14 11:10:00,12.1,12.11,12.04,12.07,142800.0,8.1291,8.1358,8.0888,8.1089,142800.0
2008-03-14 11:15:00,12.06,12.08,12.01,12.07,159600.0,8.1022,8.1156,8.0686,8.1089,159600.0
2008-03-14 11:20:00,12.07,12.13,12.06,12.11,208400.0,8.1089,8.1492,8.1022,8.1358,208400.0
2008-03-14 11:25:00,12.11,12.11,12.01,12.06,196000.0,8.1358,8.1358,8.0686,8.1022,196000.0
2008-03-14 11:30:00,12.06,12.08,12.03,12.05,153600.0,8.1022,8.1156,8.082,8.0955,153600.0
2008-03-14 11:35:00,12.06,12.06,12.03,12.04,328000.0,8.1022,8.1022,8.082,8.0888,328000.0
2008-03-14 11:40:00,12.05,12.06,12.02,12.03,148000.0,8.0955,8.1022,8.0753,8.082,148000.0
2008-03-14 11:45:00,12.03,12.12,12.03,12.11,213200.0,8.082,8.1425,8.082,8.1358,213200.0
2008-03-14 11:50:00,12.11,12.12,12.03,12.03,150000.0,8.1358,8.1425,8.082,8.082,150000.0
2008-03-14 11:55:00,12.02,12.11,12.02,12.1,92400.0,8.0753,8.1358,8.0753,8.1291,92400.0
2008-03-14 12:00:00,12.11,12.12,12.09,12.12,128800.0,8.1358,8.1425,8.1223,8.1425,128800.0
2008-03-14 12:05:00,12.12,12.18,12.11,12.17,257600.0,8.1425,8.1828,8.1358,8.1761,257600.0
2008-03-14 12:10:00,12.17,12.26,12.16,12.23,431200.0,8.1761,8.2366,8.1694,8.2164,431200.0
2008-03-14 12:15:00,12.23,12.24,12.19,12.22,166000.0,8.2164,8.2231,8.1895,8.2097,166000.0
2008-03-14 12:20:00,12.22,12.22,12.12,12.13,244800.0,8.2097,8.2097,8.1425,8.1492,244800.0
2008-03-14 12:25:00,12.12,12.19,12.09,12.16,207600.0,8.1425,8.1895,8.1223,8.1694,207600.0
2008-03-14 12:30:00,12.16,12.17,12.13,12.15,119600.0,8.1694,8.1761,8.1492,8.1627,119600.0
2008-03-14 12:35:00,12.15,12.15,12.07,12.11,187200.0,8.1627,8.1627,8.1089,8.1358,187200.0
2008-03-14 12:40:00,12.11,12.14,12.11,12.13,202000.0,8.1358,8.1559,8.1358,8.1492,202000.0
2008-03-14 12:45:00,12.14,12.14,12.08,12.12,210800.0,8.1559,8.1559,8.1156,8.1425,210800.0
2008-03-14 12:50:00,12.13,12.16,12.11,12.14,194000.0,8.1492,8.1694,8.1358,8.1559,194000.0
2008-03-14 12:55:00,12.14,12.15,12.11,12.15,154000.0,8.1559,8.1627,8.1358,8.1627,154000.0
2008-03-14 13:00:00,12.13,12.16,12.12,12.13,159200.0,8.1492,8.1694,8.1425,8.1492,159200.0
2008-03-14 13:05:00,12.13,12.14,12.11,12.13,134400.0,8.1492,8.1559,8.1358,8.1492,134400.0
2008-03-14 13:10:00,12.13,12.14,12.09,12.1,299200.0,8.1492,8.1559,8.1223,8.1291,299200.0
2008-03-14 13:15:00,12.1,12.12,12.08,12.09,258400.0,8.1291,8.1425,8.1156,8.1223,258400.0
2008-03-14 13:20:00,12.09,12.12,12.08,12.1,109200.0,8.1223,8.1425,8.1156,8.1291,109200.0
2008-03-14 13:25:00,12.1,12.12,12.08,12.09,101200.0,8.1291,8.1425,8.1156,8.1223,101200.0
2008-03-14 13:30:00,12.09,12.11,12.08,12.08,88400.0,8.1223,8.1358,8.1156,8.1156,88400.0
2008-03-14 13:35:00,12.09,12.15,12.08,12.15,198400.0,8.1223,8.1627,8.1156,8.1627,198400.0
2008-03-14 13:40:00,12.14,12.14,12.1,12.13,92400.0,8.1559,8.1559,8.1291,8.1492,92400.0
2008-03-14 13:45:00,12.13,12.15,12.1,12.13,171600.0,8.1492,8.1627,8.1291,8.1492,171600.0
2008-03-14 13:50:00,12.13,12.14,12.1,12.12,130400.0,8.1492,8.1559,8.1291,8.1425,130400.0
2008-03-14 13:55:00,12.12,12.13,12.09,12.11,138400.0,8.1425,8.1492,8.1223,8.1358,138400.0
2008-03-14 14:00:00,12.11,12.12,12.08,12.1,152000.0,8.1358,8.1425,8.1156,8.1291,152000.0
2008-03-14 14:05:00,12.09,12.11,12.09,12.09,96400.0,8.1223,8.1358,8.1223,8.1223,96400.0
2008-03-14 14:10:00,12.09,12.11,12.06,12.1,157200.0,8.1223,8.1358,8.1022,8.1291,157200.0
2008-03-14 14:15:00,12.1,12.13,12.08,12.08,156400.0,8.1291,8.1492,8.1156,8.1156,156400.0
2008-03-14 14:20:00,12.08,12.09,12.06,12.07,173200.0,8.1156,8.1223,8.1022,8.1089,173200.0
2008-03-14 14:25:00,12.06,12.07,12.04,12.04,155600.0,8.1022,8.1089,8.0888,8.0888,155600.0
2008-03-14 14:30:00,12.04,12.06,12.01,12.02,259600.0,8.0888,8.1022,8.0686,8.0753,259600.0
2008-03-14 14:35:00,12.02,12.02,12.01,12.01,352000.0,8.0753,8.0753,8.0686,8.0686,352000.0
2008-03-14 14:40:00,12.01,12.08,12.0,12.05,624000.0,8.0686,8.1156,8.0619,8.0955,624000.0
2008-03-14 14:45:00,12.05,12.09,12.05,12.06,349600.0,8.0955,8.1223,8.0955,8.1022,349600.0
2008-03-14 14:50:00,12.07,12.1,12.06,12.08,209200.0,8.1089,8.1291,8.1022,8.1156,209200.0
2008-03-14 14:55:00,12.09,12.12,12.06,12.11,268400.0,8.1223,8.1425,8.1022,8.1358,268400.0
2008-03-14 15:00:00,12.11,12.15,12.09,12.09,363200.0,8.1358,8.1627,8.1223,8.1223,363200.0
2008-03-14 15:05:00,12.09,12.11,12.04,12.06,332800.0,8.1223,8.1358,8.0888,8.1022,332800.0
2008-03-14 15:10:00,12.07,12.14,12.05,12.11,291600.0,8.1089,8.1559,8.0955,8.1358,291600.0
2008-03-14 15:15:00,12.11,12.2,12.11,12.15,382800.0,8.1358,8.1962,8.1358,8.1627,382800.0
2008-03-14 15:20:00,12.15,12.22,12.11,12.2,384000.0,8.1627,8.2097,8.1358,8.1962,384000.0
2008-03-14 15:25:00,12.21,12.3,12.2,12.25,419600.0,8.203,8.2634,8.1962,8.2298,419600.0
2008-03-14 15:30:00,12.24,12.26,12.15,12.17,434000.0,8.2231,8.2366,8.1627,8.1761,434000.0
2008-03-14 15:35:00,12.16,12.26,12.16,12.24,400000.0,8.1694,8.2366,8.1694,8.2231,400000.0
2008-03-14 15:40:00,12.24,12.26,12.22,12.22,336800.0,8.2231,8.2366,8.2097,8.2097,336800.0
2008-03-14 15:45:00,12.22,12.27,12.22,12.23,362000.0,8.2097,8.2433,8.2097,8.2164,362000.0
2008-03-14 15:50:00,12.24,12.27,12.18,12.26,537200.0,8.2231,8.2433,8.1828,8.2366,537200.0
2008-03-14 15:55:00,12.26,12.31,12.25,12.29,581600.0,8.2366,8.2701,8.2298,8.2567,581600.0
2008-03-17 09:30:00,11.53,11.63,11.25,11.58,814800.0,7.7461,7.8133,7.558,7.7797,814800.0
2008-03-17 09:35:00,11.56,11.72,11.56,11.66,624000.0,7.7663,7.8738,7.7663,7.8335,624000.0
2008-03-17 09:40:00,11.68,11.95,11.66,11.79,671200.0,7.8469,8.0283,7.8335,7.9208,671200.0
2008-03-17 09:45:00,11.78,11.93,11.71,11.9,439600.0,7.9141,8.0149,7.867,7.9947,439600.0
2008-03-17 09:50:00,11.9,11.92,11.76,11.88,282400.0,7.9947,8.0081,7.9006,7.9813,282400.0
2008-03-17 09:55:00,11.87,11.92,11.76,11.91,334000.0,7.9745,8.0081,7.9006,8.0014,334000.0
2008-03-17 10:00:00,11.9,11.93,11.84,11.89,178800.0,7.9947,8.0149,7.9544,7.988,178800.0
2008-03-17 10:05:00,11.88,11.97,11.83,11.93,250000.0,7.9813,8.0417,7.9477,8.0149,250000.0
2008-03-17 10:10:00,11.93,12.06,11.9,11.96,325200.0,8.0149,8.1022,7.9947,8.035,325200.0
2008-03-17 10:15:00,11.96,11.99,11.91,11.94,314000.0,8.035,8.0552,8.0014,8.0216,314000.0
2008-03-17 10:20:00,11.94,12.12,11.9,12.09,281600.0,8.0216,8.1425,7.9947,8.1223,281600.0
2008-03-17 10:25:00,12.09,12.15,12.06,12.06,177600.0,8.1223,8.1627,8.1022,8.1022,177600.0
2008-03-17 10:30:00,12.05,12.09,11.94,12.01,157200.0,8.0955,8.1223,8.0216,8.0686,157200.0
2008-03-17 10:35:00,12.01,12.02,11.94,11.99,132400.0,8.0686,8.0753,8.0216,8.0552,132400.0
2008-03-17 10:40:00,11.97,12.07,11.96,12.07,112400.0,8.0417,8.1089,8.035,8.1089,112400.0
2008-03-17 10:45:00,12.07,12.13,12.0,12.05,213200.0,8.1089,8.1492,8.0619,8.0955,213200.0
2008-03-17 10:50:00,12.05,12.16,12.03,12.09,162000.0,8.0955,8.1694,8.082,8.1223,162000.0
2008-03-17 10:55:00,12.1,12.11,11.95,12.03,230800.0,8.1291,8.1358,8.0283,8.082,230800.0
2008-03-17 11:00:00,12.03,12.08,11.92,11.93,186800.0,8.082,8.1156,8.0081,8.0149,186800.0
2008-03-17 11:05:00,11.92,12.04,11.87,11.91,189600.0,8.0081,8.0888,7.9745,8.0014,189600.0
2008-03-17 11:10:00,11.91,11.97,11.83,11.84,150400.0,8.0014,8.0417,7.9477,7.9544,150400.0
2008-03-17 11:15:00,11.84,11.85,11.74,11.77,231200.0,7.9544,7.9611,7.8872,7.9074,231200.0
2008-03-17 11:20:00,11.76,11.79,11.74,11.74,120000.0,7.9006,7.9208,7.8872,7.8872,120000.0
2008-03-17 11:25:00,11.73,11.74,11.63,11.63,194800.0,7.8805,7.8872,7.8133,7.8133,194800.0
2008-03-17 11:30:00,11.63,11.72,11.63,11.71,150800.0,7.8133,7.8738,7.8133,7.867,150800.0
2008-03-17 11:35:00,11.72,11.72,11.63,11.66,75200.0,7.8738,7.8738,7.8133,7.8335,75200.0
2008-03-17 11:40:00,11.67,11.75,11.67,11.73,132400.0,7.8402,7.8939,7.8402,7.8805,132400.0
2008-03-17 11:45:00,11.74,11.8,11.72,11.77,114400.0,7.8872,7.9275,7.8738,7.9074,114400.0
2008-03-17 11:50:00,11.77,11.78,11.69,11.69,84000.0,7.9074,7.9141,7.8536,7.8536,84000.0
2008-03-17 11:55:00,11.69,11.69,11.61,11.65,162800.0,7.8536,7.8536,7.7999,7.8267,162800.0
2008-03-17 12:00:00,11.65,11.72,11.62,11.68,196400.0,7.8267,7.8738,7.8066,7.8469,196400.0
2008-03-17 12:05:00,11.68,11.68,11.63,11.63,71600.0,7.8469,7.8469,7.8133,7.8133,71600.0
2008-03-17 12:10:00,11.63,11.65,11.61,11.62,126800.0,7.8133,7.8267,7.7999,7.8066,126800.0
2008-03-17 12:15:00,11.64,11.65,11.62,11.65,96400.0,7.82,7.8267,7.8066,7.8267,96400.0
2008-03-17 12:20:00,11.65,11.65,11.62,11.64,152000.0,7.8267,7.8267,7.8066,7.82,152000.0
2008-03-17 12:25:00,11.64,11.65,11.59,11.63,185600.0,7.82,7.8267,7.7864,7.8133,185600.0
2008-03-17 12:30:00,11.63,11.68,11.62,11.66,80000.0,7.8133,7.8469,7.8066,7.8335,80000.0
2008-03-17 12:35:00,11.66,11.69,11.64,11.65,66400.0,7.8335,7.8536,7.82,7.8267,66400.0
2008-03-17 12:40:00,11.65,11.69,11.64,11.65,82800.0,7.8267,7.8536,7.82,7.8267,82800.0
2008-03-17 12:45:00,11.64,11.68,11.64,11.65,65600.0,7.82,7.8469,7.82,7.8267,65600.0
2008-03-17 12:50:00,11.65,11.67,11.65,11.66,88400.0,7.8267,7.8402,7.8267,7.8335,88400.0
2008-03-17 12:55:00,11.67,11.69,11.66,11.68,158000.0,7.8402,7.8536,7.8335,7.8469,158000.0
2008-03-17 13:00:00,11.68,11.72,11.67,11.67,160800.0,7.8469,7.8738,7.8402,7.8402,160800.0
2008-03-17 13:05:00,11.67,11.67,11.61,11.61,215600.0,7.8402,7.8402,7.7999,7.7999,215600.0
2008-03-17 13:10:00,11.61,11.61,11.54,11.54,101600.0,7.7999,7.7999,7.7528,7.7528,101600.0
2008-03-17 13:15:00,11.55,11.64,11.51,11.6,137600.0,7.7596,7.82,7.7327,7.7931,137600.0
2008-03-17 13:20:00,11.6,11.61,11.54,11.54,144400.0,7.7931,7.7999,7.7528,7.7528,144400.0
2008-03-17 13:25:00,11.55,11.56,11.52,11.56,72800.0,7.7596,7.7663,7.7394,7.7663,72800.0
2008-03-17 13:30:00,11.56,11.58,11.55,11.58,46400.0,7.7663,7.7797,7.7596,7.7797,46400.0
2008-03-17 13:35:00,11.57,11.57,11.53,11.54,61600.0,7.773,7.773,7.7461,7.7528,61600.0
2008-03-17 13:40:00,11.54,11.58,11.54,11.57,78800.0,7.7528,7.7797,7.7528,7.773,78800.0
2008-03-17 13:45:00,11.57,11.61,11.56,11.56,196800.0,7.773,7.7999,7.7663,7.7663,196800.0
2008-03-17 13:50:00,11.56,11.62,11.56,11.6,84800.0,7.7663,7.8066,7.7663,7.7931,84800.0
2008-03-17 13:55:00,11.61,11.63,11.58,11.63,66000.0,7.7999,7.8133,7.7797,7.8133,66000.0
2008-03-17 14:00:00,11.63,11.64,11.59,11.64,188400.0,7.8133,7.82,7.7864,7.82,188400.0
2008-03-17 14:05:00,11.64,11.68,11.63,11.66,116400.0,7.82,7.8469,7.8133,7.8335,116400.0
2008-03-17 14:10:00,11.66,11.67,11.64,11.64,155200.0,7.8335,7.8402,7.82,7.82,155200.0
2008-03-17 14:15:00,11.64,11.65,11.61,11.61,130400.0,7.82,7.8267,7.7999,7.7999,130400.0
2008-03-17 14:20:00,11.61,11.63,11.6,11.62,190800.0,7.7999,7.8133,7.7931,7.8066,190800.0
2008-03-17 14:25:00,11.62,11.62,11.56,11.56,119200.0,7.8066,7.8066,7.7663,7.7663,119200.0
2008-03-17 14:30:00,11.56,11.59,11.52,11.55,112000.0,7.7663,7.7864,7.7394,7.7596,112000.0
2008-03-17 14:35:00,11.55,11.59,11.54,11.55,150400.0,7.7596,7.7864,7.7528,7.7596,150400.0
2008-03-17 14:40:00,11.56,11.58,11.53,11.54,200400.0,7.7663,7.7797,7.7461,7.7528,200400.0
2008-03-17 14:45:00,11.54,11.58,11.53,11.54,237200.0,7.7528,7.7797,7.7461,7.7528,237200.0
2008-03-17 14:50:00,11.54,11.56,11.53,11.54,218400.0,7.7528,7.7663,7.7461,7.7528,218400.0
2008-03-17 14:55:00,11.54,11.63,11.54,11.61,195200.0,7.7528,7.8133,7.7528,7.7999,195200.0
2008-03-17 15:00:00,11.61,11.71,11.6,11.69,191200.0,7.7999,7.867,7.7931,7.8536,191200.0
2008-03-17 15:05:00,11.69,11.76,11.67,11.69,304800.0,7.8536,7.9006,7.8402,7.8536,304800.0
2008-03-17 15:10:00,11.69,11.69,11.62,11.64,178400.0,7.8536,7.8536,7.8066,7.82,178400.0
2008-03-17 15:15:00,11.64,11.64,11.61,11.63,171600.0,7.82,7.82,7.7999,7.8133,171600.0
2008-03-17 15:20:00,11.63,11.78,11.63,11.77,265600.0,7.8133,7.9141,7.8133,7.9074,265600.0
2008-03-17 15:25:00,11.77,11.85,11.73,11.73,410800.0,7.9074,7.9611,7.8805,7.8805,410800.0
2008-03-17 15:30:00,11.72,11.81,11.7,11.8,276800.0,7.8738,7.9342,7.8603,7.9275,276800.0
2008-03-17 15:35:00,11.8,11.81,11.74,11.76,227200.0,7.9275,7.9342,7.8872,7.9006,227200.0
2008-03-17 15:40:00,11.76,11.84,11.75,11.8,255600.0,7.9006,7.9544,7.8939,7.9275,255600.0
2008-03-17 15:45:00,11.8,11.81,11.75,11.8,276800.0,7.9275,7.9342,7.8939,7.9275,276800.0
2008-03-17 15:50:00,11.79,11.8,11.74,11.79,300800.0,7.9208,7.9275,7.8872,7.9208,300800.0
2008-03-17 15:55:00,11.79,11.81,11.72,11.72,522000.0,7.9208,7.9342,7.8738,7.8738,522000.0
2008-03-18 09:30:00,12.25,12.38,12.03,12.18,457200.0,8.2298,8.3172,8.082,8.1828,457200.0
2008-03-18 09:35:00,12.15,12.25,11.8,11.92,1314000.0,8.1627,8.2298,7.9275,8.0081,1314000.0
2008-03-18 09:40:00,11.93,11.93,11.59,11.85,1024400.0,8.0149,8.0149,7.7864,7.9611,1024400.0
2008-03-18 09:45:00,11.85,12.02,11.8,11.91,416800.0,7.9611,8.0753,7.9275,8.0014,416800.0
2008-03-18 09:50:00,11.93,11.97,11.89,11.93,236400.0,8.0149,8.0417,7.988,8.0149,236400.0
2008-03-18 09:55:00,11.93,12.02,11.79,11.79,387200.0,8.0149,8.0753,7.9208,7.9208,387200.0
2008-03-18 10:00:00,11.8,11.87,11.76,11.83,324000.0,7.9275,7.9745,7.9006,7.9477,324000.0
2008-03-18 10:05:00,11.83,11.84,11.71,11.73,452800.0,7.9477,7.9544,7.867,7.8805,452800.0
2008-03-18 10:10:00,11.73,11.8,11.65,11.77,561600.0,7.8805,7.9275,7.8267,7.9074,561600.0
2008-03-18 10:15:00,11.76,11.79,11.63,11.76,730800.0,7.9006,7.9208,7.8133,7.9006,730800.0
2008-03-18 10:20:00,11.77,11.92,11.75,11.88,650000.0,7.9074,8.0081,7.8939,7.9813,650000.0
2008-03-18 10:25:00,11.89,11.94,11.84,11.88,448400.0,7.988,8.0216,7.9544,7.9813,448400.0
2008-03-18 10:30:00,11.88,11.88,11.81,11.81,275200.0,7.9813,7.9813,7.9342,7.9342,275200.0
2008-03-18 10:35:00,11.81,11.83,11.8,11.8,236000.0,7.9342,7.9477,7.9275,7.9275,236000.0
2008-03-18 10:40:00,11.8,11.83,11.77,11.78,341600.0,7.9275,7.9477,7.9074,7.9141,341600.0
2008-03-18 10:45:00,11.78,11.81,11.76,11.8,276400.0,7.9141,7.9342,7.9006,7.9275,276400.0
2008-03-18 10:50:00,11.79,11.84,11.79,11.83,376800.0,7.9208,7.9544,7.9208,7.9477,376800.0
2008-03-18 10:55:00,11.83,11.88,11.82,11.88,334400.0,7.9477,7.9813,7.9409,7.9813,334400.0
2008-03-18 11:00:00,11.88,11.89,11.83,11.84,340400.0,7.9813,7.988,7.9477,7.9544,340400.0
2008-03-18 11:05:00,11.84,11.93,11.83,11.87,210800.0,7.9544,8.0149,7.9477,7.9745,210800.0
2008-03-18 11:10:00,11.87,11.9,11.83,11.83,207200.0,7.9745,7.9947,7.9477,7.9477,207200.0
2008-03-18 11:15:00,11.83,11.83,11.76,11.77,168400.0,7.9477,7.9477,7.9006,7.9074,168400.0
2008-03-18 11:20:00,11.77,11.84,11.77,11.84,676800.0,7.9074,7.9544,7.9074,7.9544,676800.0
2008-03-18 11:25:00,11.84,11.88,11.81,11.84,250400.0,7.9544,7.9813,7.9342,7.9544,250400.0
2008-03-18 11:30:00,11.84,11.89,11.84,11.88,144000.0,7.9544,7.988,7.9544,7.9813,144000.0
2008-03-18 11:35:00,11.88,11.89,11.84,11.86,204000.0,7.9813,7.988,7.9544,7.9678,204000.0
2008-03-18 11:40:00,11.86,11.87,11.81,11.83,151600.0,7.9678,7.9745,7.9342,7.9477,151600.0
2008-03-18 11:45:00,11.82,11.83,11.81,11.81,94400.0,7.9409,7.9477,7.9342,7.9342,94400.0
2008-03-18 11:50:00,11.82,11.83,11.74,11.75,208400.0,7.9409,7.9477,7.8872,7.8939,208400.0
2008-03-18 11:55:00,11.76,11.76,11.65,11.69,299200.0,7.9006,7.9006,7.8267,7.8536,299200.0
2008-03-18 12:00:00,11.69,11.71,11.59,11.61,274000.0,7.8536,7.867,7.7864,7.7999,274000.0
2008-03-18 12:05:00,11.6,11.62,11.48,11.53,631600.0,7.7931,7.8066,7.7125,7.7461,631600.0
2008-03-18 12:10:00,11.53,11.54,11.17,11.25,1042000.0,7.7461,7.7528,7.5043,7.558,1042000.0
2008-03-18 12:15:00,11.25,11.36,11.21,11.35,656400.0,7.558,7.6319,7.5311,7.6252,656400.0
2008-03-18 12:20:00,11.34,11.46,11.29,11.46,398000.0,7.6185,7.6991,7.5849,7.6991,398000.0
2008-03-18 12:25:00,11.46,11.49,11.41,11.49,228400.0,7.6991,7.7192,7.6655,7.7192,228400.0
2008-03-18 12:30:00,11.49,11.54,11.45,11.51,573600.0,7.7192,7.7528,7.6924,7.7327,573600.0
2008-03-18 12:35:00,11.51,11.63,11.5,11.62,280000.0,7.7327,7.8133,7.726,7.8066,280000.0
2008-03-18 12:40:00,11.63,11.68,11.56,11.59,372800.0,7.8133,7.8469,7.7663,7.7864,372800.0
2008-03-18 12:45:00,11.6,11.73,11.58,11.72,494800.0,7.7931,7.8805,7.7797,7.8738,494800.0
2008-03-18 12:50:00,11.72,11.83,11.71,11.75,318400.0,7.8738,7.9477,7.867,7.8939,318400.0
2008-03-18 12:55:00,11.75,11.8,11.72,11.75,218400.0,7.8939,7.9275,7.8738,7.8939,218400.0
2008-03-18 13:00:00,11.75,11.86,11.75,11.86,472000.0,7.8939,7.9678,7.8939,7.9678,472000.0
2008-03-18 13:05:00,11.85,11.88,11.84,11.88,462000.0,7.9611,7.9813,7.9544,7.9813,462000.0
2008-03-18 13:10:00,11.88,11.9,11.86,11.87,303600.0,7.9813,7.9947,7.9678,7.9745,303600.0
2008-03-18 13:15:00,11.88,11.96,11.87,11.95,576800.0,7.9813,8.035,7.9745,8.0283,576800.0
2008-03-18 13:20:00,11.95,12.06,11.92,12.0,473200.0,8.0283,8.1022,8.0081,8.0619,473200.0
2008-03-18 13:25:00,12.01,12.01,11.95,12.01,360400.0,8.0686,8.0686,8.0283,8.0686,360400.0
2008-03-18 13:30:00,12.01,12.01,11.92,11.96,206400.0,8.0686,8.0686,8.0081,8.035,206400.0
2008-03-18 13:35:00,11.96,11.97,11.93,11.93,90400.0,8.035,8.0417,8.0149,8.0149,90400.0
2008-03-18 13:40:00,11.93,11.94,11.87,11.91,216400.0,8.0149,8.0216,7.9745,8.0014,216400.0
2008-03-18 13:45:00,11.91,11.93,11.81,11.81,546400.0,8.0014,8.0149,7.9342,7.9342,546400.0
2008-03-18 13:50:00,11.81,11.89,11.81,11.84,302800.0,7.9342,7.988,7.9342,7.9544,302800.0
2008-03-18 13:55:00,11.84,11.85,11.73,11.77,321200.0,7.9544,7.9611,7.8805,7.9074,321200.0
2008-03-18 14:00:00,11.78,11.91,11.78,11.81,276400.0,7.9141,8.0014,7.9141,7.9342,276400.0
2008-03-18 14:05:00,11.81,11.83,11.74,11.76,213200.0,7.9342,7.9477,7.8872,7.9006,213200.0
2008-03-18 14:10:00,11.78,11.78,11.68,11.68,355200.0,7.9141,7.9141,7.8469,7.8469,355200.0
2008-03-18 14:15:00,11.69,11.84,11.6,11.77,604800.0,7.8536,7.9544,7.7931,7.9074,604800.0
2008-03-18 14:20:00,11.77,11.88,11.65,11.74,530000.0,7.9074,7.9813,7.8267,7.8872,530000.0
2008-03-18 14:25:00,11.74,11.8,11.66,11.79,449600.0,7.8872,7.9275,7.8335,7.9208,449600.0
2008-03-18 14:30:00,11.78,11.79,11.58,11.68,406000.0,7.9141,7.9208,7.7797,7.8469,406000.0
2008-03-18 14:35:00,11.67,11.75,11.66,11.72,351200.0,7.8402,7.8939,7.8335,7.8738,351200.0
2008-03-18 14:40:00,11.72,11.76,11.7,11.74,319600.0,7.8738,7.9006,7.8603,7.8872,319600.0
2008-03-18 14:45:00,11.74,11.83,11.73,11.82,427600.0,7.8872,7.9477,7.8805,7.9409,427600.0
2008-03-18 14:50:00,11.82,11.94,11.81,11.94,436800.0,7.9409,8.0216,7.9342,8.0216,436800.0
2008-03-18 14:55:00,11.94,12.0,11.89,11.89,511600.0,8.0216,8.0619,7.988,7.988,511600.0
2008-03-18 15:00:00,11.89,11.96,11.86,11.96,538000.0,7.988,8.035,7.9678,8.035,538000.0
2008-03-18 15:05:00,11.96,12.0,11.91,11.97,514400.0,8.035,8.0619,8.0014,8.0417,514400.0
2008-03-18 15:10:00,11.97,11.99,11.9,11.93,594400.0,8.0417,8.0552,7.9947,8.0149,594400.0
2008-03-18 15:15:00,11.94,11.98,11.92,11.97,189200.0,8.0216,8.0484,8.0081,8.0417,189200.0
2008-03-18 15:20:00,11.97,11.99,11.95,11.99,345200.0,8.0417,8.0552,8.0283,8.0552,345200.0
2008-03-18 15:25:00,11.99,11.99,11.95,11.97,369200.0,8.0552,8.0552,8.0283,8.0417,369200.0
2008-03-18 15:30:00,11.97,11.99,11.96,11.97,629600.0,8.0417,8.0552,8.035,8.0417,629600.0
2008-03-18 15:35:00,11.97,12.07,11.97,11.99,578000.0,8.0417,8.1089,8.0417,8.0552,578000.0
2008-03-18 15:40:00,11.99,12.04,11.97,12.0,610400.0,8.0552,8.0888,8.0417,8.0619,610400.0
2008-03-18 15:45:00,12.01,12.02,12.0,12.01,388800.0,8.0686,8.0753,8.0619,8.0686,388800.0
2008-03-18 15:50:00,12.0,12.11,11.98,12.08,727200.0,8.0619,8.1358,8.0484,8.1156,727200.0
2008-03-18 15:55:00,12.09,12.15,12.04,12.13,1246800.0,8.1223,8.1627,8.0888,8.1492,1246800.0
2008-03-19 09:30:00,12.21,12.5,12.19,12.43,506000.0,8.203,8.3978,8.1895,8.3508,506000.0
2008-03-19 09:35:00,12.43,12.45,12.3,12.4,200400.0,8.3508,8.3642,8.2634,8.3306,200400.0
2008-03-19 09:40:00,12.42,12.43,12.34,12.36,308800.0,8.344,8.3508,8.2903,8.3037,308800.0
2008-03-19 09:45:00,12.37,12.38,12.34,12.37,132000.0,8.3105,8.3172,8.2903,8.3105,132000.0
2008-03-19 09:50:00,12.37,12.37,12.23,12.25,208400.0,8.3105,8.3105,8.2164,8.2298,208400.0
2008-03-19 09:55:00,12.24,12.27,12.19,12.2,411200.0,8.2231,8.2433,8.1895,8.1962,411200.0
2008-03-19 10:00:00,12.19,12.25,12.17,12.21,502400.0,8.1895,8.2298,8.1761,8.203,502400.0
2008-03-19 10:05:00,12.21,12.24,12.17,12.18,375600.0,8.203,8.2231,8.1761,8.1828,375600.0
2008-03-19 10:10:00,12.18,12.2,12.14,12.15,217200.0,8.1828,8.1962,8.1559,8.1627,217200.0
2008-03-19 10:15:00,12.15,12.18,12.08,12.09,410000.0,8.1627,8.1828,8.1156,8.1223,410000.0
2008-03-19 10:20:00,12.1,12.15,12.07,12.11,204800.0,8.1291,8.1627,8.1089,8.1358,204800.0
2008-03-19 10:25:00,12.12,12.12,12.06,12.07,111600.0,8.1425,8.1425,8.1022,8.1089,111600.0
2008-03-19 10:30:00,12.07,12.08,11.95,11.97,333600.0,8.1089,8.1156,8.0283,8.0417,333600.0
2008-03-19 10:35:00,11.98,12.03,11.93,12.02,443600.0,8.0484,8.082,8.0149,8.0753,443600.0
2008-03-19 10:40:00,12.02,12.06,11.98,12.01,151200.0,8.0753,8.1022,8.0484,8.0686,151200.0
2008-03-19 10:45:00,12.01,12.03,11.97,12.02,90400.0,8.0686,8.082,8.0417,8.0753,90400.0
2008-03-19 10:50:00,12.02,12.03,12.01,12.01,97200.0,8.0753,8.082,8.0686,8.0686,97200.0
2008-03-19 10:55:00,12.01,12.04,12.01,12.03,75600.0,8.0686,8.0888,8.0686,8.082,75600.0
2008-03-19 11:00:00,12.03,12.13,12.01,12.13,137600.0,8.082,8.1492,8.0686,8.1492,137600.0
2008-03-19 11:05:00,12.12,12.18,12.11,12.17,156000.0,8.1425,8.1828,8.1358,8.1761,156000.0
2008-03-19 11:10:00,12.18,12.18,12.14,12.16,47200.0,8.1828,8.1828,8.1559,8.1694,47200.0
2008-03-19 11:15:00,12.15,12.17,12.13,12.17,80800.0,8.1627,8.1761,8.1492,8.1761,80800.0
2008-03-19 11:20:00,12.17,12.19,12.15,12.19,78400.0,8.1761,8.1895,8.1627,8.1895,78400.0
2008-03-19 11:25:00,12.19,12.2,12.17,12.17,69600.0,8.1895,8.1962,8.1761,8.1761,69600.0
2008-03-19 11:30:00,12.19,12.21,12.14,12.2,153600.0,8.1895,8.203,8.1559,8.1962,153600.0
2008-03-19 11:35:00,12.19,12.2,12.17,12.18,159600.0,8.1895,8.1962,8.1761,8.1828,159600.0
2008-03-19 11:40:00,12.18,12.2,12.17,12.19,91600.0,8.1828,8.1962,8.1761,8.1895,91600.0
2008-03-19 11:45:00,12.18,12.2,12.16,12.19,148800.0,8.1828,8.1962,8.1694,8.1895,148800.0
2008-03-19 11:50:00,12.2,12.2,12.17,12.2,161200.0,8.1962,8.1962,8.1761,8.1962,161200.0
2008-03-19 11:55:00,12.2,12.2,12.19,12.19,87600.0,8.1962,8.1962,8.1895,8.1895,87600.0
2008-03-19 12:00:00,12.19,12.2,12.14,12.14,206800.0,8.1895,8.1962,8.1559,8.1559,206800.0
2008-03-19 12:05:00,12.15,12.21,12.14,12.2,137600.0,8.1627,8.203,8.1559,8.1962,137600.0
2008-03-19 12:10:00,12.2,12.21,12.17,12.18,104000.0,8.1962,8.203,8.1761,8.1828,104000.0
2008-03-19 12:15:00,12.17,12.2,12.15,12.2,118400.0,8.1761,8.1962,8.1627,8.1962,118400.0
2008-03-19 12:20:00,12.19,12.2,12.15,12.15,147200.0,8.1895,8.1962,8.1627,8.1627,147200.0
2008-03-19 12:25:00,12.15,12.17,12.12,12.17,110400.0,8.1627,8.1761,8.1425,8.1761,110400.0
2008-03-19 12:30:00,12.16,12.17,12.13,12.14,78000.0,8.1694,8.1761,8.1492,8.1559,78000.0
2008-03-19 12:35:00,12.14,12.19,12.12,12.13,128400.0,8.1559,8.1895,8.1425,8.1492,128400.0
2008-03-19 12:40:00,12.13,12.15,12.06,12.15,111600.0,8.1492,8.1627,8.1022,8.1627,111600.0
2008-03-19 12:45:00,12.15,12.15,12.1,12.11,164400.0,8.1627,8.1627,8.1291,8.1358,164400.0
2008-03-19 12:50:00,12.11,12.16,12.07,12.12,243600.0,8.1358,8.1694,8.1089,8.1425,243600.0
2008-03-19 12:55:00,12.12,12.13,12.06,12.08,530400.0,8.1425,8.1492,8.1022,8.1156,530400.0
2008-03-19 13:00:00,12.08,12.11,12.05,12.08,86000.0,8.1156,8.1358,8.0955,8.1156,86000.0
2008-03-19 13:05:00,12.08,12.08,12.02,12.02,114000.0,8.1156,8.1156,8.0753,8.0753,114000.0
2008-03-19 13:10:00,12.03,12.03,11.94,11.94,146000.0,8.082,8.082,8.0216,8.0216,146000.0
2008-03-19 13:15:00,11.94,12.08,11.94,12.04,159600.0,8.0216,8.1156,8.0216,8.0888,159600.0
2008-03-19 13:20:00,12.05,12.08,12.01,12.02,90800.0,8.0955,8.1156,8.0686,8.0753,90800.0
2008-03-19 13:25:00,12.01,12.02,11.93,11.97,98400.0,8.0686,8.0753,8.0149,8.0417,98400.0
2008-03-19 13:30:00,11.97,11.97,11.9,11.91,105600.0,8.0417,8.0417,7.9947,8.0014,105600.0
2008-03-19 13:35:00,11.92,11.93,11.87,11.88,156800.0,8.0081,8.0149,7.9745,7.9813,156800.0
2008-03-19 13:40:00,11.88,11.95,11.85,11.94,403200.0,7.9813,8.0283,7.9611,8.0216,403200.0
2008-03-19 13:45:00,11.93,11.96,11.93,11.94,57200.0,8.0149,8.035,8.0149,8.0216,57200.0
2008-03-19 13:50:00,11.94,11.94,11.86,11.9,108000.0,8.0216,8.0216,7.9678,7.9947,108000.0
2008-03-19 13:55:00,11.89,11.95,11.88,11.95,59200.0,7.988,8.0283,7.9813,8.0283,59200.0
2008-03-19 14:00:00,11.95,11.96,11.92,11.92,122400.0,8.0283,8.035,8.0081,8.0081,122400.0
2008-03-19 14:05:00,11.93,11.99,11.88,11.99,227200.0,8.0149,8.0552,7.9813,8.0552,227200.0
2008-03-19 14:10:00,11.98,11.98,11.92,11.95,166400.0,8.0484,8.0484,8.0081,8.0283,166400.0
2008-03-19 14:15:00,11.95,11.98,11.9,11.94,236800.0,8.0283,8.0484,7.9947,8.0216,236800.0
2008-03-19 14:20:00,11.94,11.95,11.88,11.9,280000.0,8.0216,8.0283,7.9813,7.9947,280000.0
2008-03-19 14:25:00,11.9,11.99,11.9,11.96,145200.0,7.9947,8.0552,7.9947,8.035,145200.0
2008-03-19 14:30:00,11.97,11.97,11.9,11.94,174800.0,8.0417,8.0417,7.9947,8.0216,174800.0
2008-03-19 14:35:00,11.94,11.97,11.88,11.9,153600.0,8.0216,8.0417,7.9813,7.9947,153600.0
2008-03-19 14:40:00,11.9,11.93,11.88,11.92,152400.0,7.9947,8.0149,7.9813,8.0081,152400.0
2008-03-19 14:45:00,11.92,11.97,11.89,11.95,256800.0,8.0081,8.0417,7.988,8.0283,256800.0
2008-03-19 14:50:00,11.93,11.94,11.89,11.94,116400.0,8.0149,8.0216,7.988,8.0216,116400.0
2008-03-19 14:55:00,11.94,12.01,11.94,11.99,120800.0,8.0216,8.0686,8.0216,8.0552,120800.0
2008-03-19 15:00:00,11.99,11.99,11.94,11.99,132800.0,8.0552,8.0552,8.0216,8.0552,132800.0
2008-03-19 15:05:00,11.98,12.02,11.98,12.01,240800.0,8.0484,8.0753,8.0484,8.0686,240800.0
2008-03-19 15:10:00,12.01,12.02,11.95,11.95,110000.0,8.0686,8.0753,8.0283,8.0283,110000.0
2008-03-19 15:15:00,11.95,11.98,11.94,11.96,147200.0,8.0283,8.0484,8.0216,8.035,147200.0
2008-03-19 15:20:00,11.96,11.97,11.9,11.9,154800.0,8.035,8.0417,7.9947,7.9947,154800.0
2008-03-19 15:25:00,11.89,11.93,11.89,11.91,207600.0,7.988,8.0149,7.988,8.0014,207600.0
2008-03-19 15:30:00,11.91,11.95,11.89,11.89,259600.0,8.0014,8.0283,7.988,7.988,259600.0
2008-03-19 15:35:00,11.89,11.9,11.74,11.74,446800.0,7.988,7.9947,7.8872,7.8872,446800.0
2008-03-19 15:40:00,11.74,11.82,11.74,11.82,386800.0,7.8872,7.9409,7.8872,7.9409,386800.0
2008-03-19 15:45:00,11.82,11.82,11.77,11.79,387600.0,7.9409,7.9409,7.9074,7.9208,387600.0
2008-03-19 15:50:00,11.79,11.8,11.76,11.78,351600.0,7.9208,7.9275,7.9006,7.9141,351600.0
2008-03-19 15:55:00,11.78,11.84,11.74,11.77,475200.0,7.9141,7.9544,7.8872,7.9074,475200.0
2008-03-20 09:30:00,11.75,11.97,11.75,11.88,1207600.0,7.8939,8.0417,7.8939,7.9813,1207600.0
2008-03-20 09:35:00,11.87,11.9,11.84,11.88,578400.0,7.9745,7.9947,7.9544,7.9813,578400.0
2008-03-20 09:40:00,11.88,11.9,11.84,11.84,189200.0,7.9813,7.9947,7.9544,7.9544,189200.0
2008-03-20 09:45:00,11.84,12.04,11.81,11.99,526400.0,7.9544,8.0888,7.9342,8.0552,526400.0
2008-03-20 09:50:00,11.99,12.06,11.9,12.03,247600.0,8.0552,8.1022,7.9947,8.082,247600.0
2008-03-20 09:55:00,12.05,12.06,12.02,12.03,212400.0,8.0955,8.1022,8.0753,8.082,212400.0
2008-03-20 10:00:00,12.04,12.16,12.02,12.13,282000.0,8.0888,8.1694,8.0753,8.1492,282000.0
2008-03-20 10:05:00,12.13,12.15,12.05,12.09,192400.0,8.1492,8.1627,8.0955,8.1223,192400.0
2008-03-20 10:10:00,12.09,12.1,12.03,12.04,167200.0,8.1223,8.1291,8.082,8.0888,167200.0
2008-03-20 10:15:00,12.04,12.14,12.04,12.13,152800.0,8.0888,8.1559,8.0888,8.1492,152800.0
2008-03-20 10:20:00,12.14,12.23,12.13,12.23,162000.0,8.1559,8.2164,8.1492,8.2164,162000.0
2008-03-20 10:25:00,12.21,12.24,12.18,12.21,136400.0,8.203,8.2231,8.1828,8.203,136400.0
2008-03-20 10:30:00,12.21,12.28,12.21,12.24,118800.0,8.203,8.25,8.203,8.2231,118800.0
2008-03-20 10:35:00,12.25,12.26,12.19,12.21,199600.0,8.2298,8.2366,8.1895,8.203,199600.0
2008-03-20 10:40:00,12.21,12.25,12.19,12.25,216800.0,8.203,8.2298,8.1895,8.2298,216800.0
2008-03-20 10:45:00,12.24,12.25,12.22,12.25,218400.0,8.2231,8.2298,8.2097,8.2298,218400.0
2008-03-20 10:50:00,12.25,12.26,12.22,12.25,198000.0,8.2298,8.2366,8.2097,8.2298,198000.0
2008-03-20 10:55:00,12.24,12.25,12.22,12.24,307600.0,8.2231,8.2298,8.2097,8.2231,307600.0
2008-03-20 11:00:00,12.24,12.25,12.22,12.22,135200.0,8.2231,8.2298,8.2097,8.2097,135200.0
2008-03-20 11:05:00,12.22,12.22,12.2,12.21,73600.0,8.2097,8.2097,8.1962,8.203,73600.0
2008-03-20 11:10:00,12.21,12.22,12.19,12.22,113200.0,8.203,8.2097,8.1895,8.2097,113200.0
2008-03-20 11:15:00,12.22,12.26,12.21,12.25,209600.0,8.2097,8.2366,8.203,8.2298,209600.0
2008-03-20 11:20:00,12.26,12.38,12.25,12.38,337600.0,8.2366,8.3172,8.2298,8.3172,337600.0
2008-03-20 11:25:00,12.38,12.4,12.37,12.39,112800.0,8.3172,8.3306,8.3105,8.3239,112800.0
2008-03-20 11:30:00,12.38,12.39,12.35,12.35,115200.0,8.3172,8.3239,8.297,8.297,115200.0
2008-03-20 11:35:00,12.34,12.39,12.33,12.35,158400.0,8.2903,8.3239,8.2836,8.297,158400.0
2008-03-20 11:40:00,12.35,12.36,12.31,12.32,80800.0,8.297,8.3037,8.2701,8.2769,80800.0
2008-03-20 11:45:00,12.33,12.33,12.27,12.28,127600.0,8.2836,8.2836,8.2433,8.25,127600.0
2008-03-20 11:50:00,12.28,12.31,12.25,12.3,112800.0,8.25,8.2701,8.2298,8.2634,112800.0
2008-03-20 11:55:00,12.31,12.33,12.29,12.33,100400.0,8.2701,8.2836,8.2567,8.2836,100400.0
2008-03-20 12:00:00,12.33,12.36,12.32,12.36,175200.0,8.2836,8.3037,8.2769,8.3037,175200.0
2008-03-20 12:05:00,12.36,12.38,12.32,12.35,168400.0,8.3037,8.3172,8.2769,8.297,168400.0
2008-03-20 12:10:00,12.35,12.36,12.33,12.34,133200.0,8.297,8.3037,8.2836,8.2903,133200.0
2008-03-20 12:15:00,12.34,12.4,12.34,12.35,196800.0,8.2903,8.3306,8.2903,8.297,196800.0
2008-03-20 12:20:00,12.35,12.4,12.34,12.37,158400.0,8.297,8.3306,8.2903,8.3105,158400.0
2008-03-20 12:25:00,12.36,12.38,12.36,12.36,61600.0,8.3037,8.3172,8.3037,8.3037,61600.0
2008-03-20 12:30:00,12.37,12.37,12.26,12.27,136000.0,8.3105,8.3105,8.2366,8.2433,136000.0
2008-03-20 12:35:00,12.27,12.29,12.24,12.26,79200.0,8.2433,8.2567,8.2231,8.2366,79200.0
2008-03-20 12:40:00,12.26,12.31,12.25,12.3,157600.0,8.2366,8.2701,8.2298,8.2634,157600.0
2008-03-20 12:45:00,12.3,12.31,12.24,12.3,129600.0,8.2634,8.2701,8.2231,8.2634,129600.0
2008-03-20 12:50:00,12.3,12.35,12.3,12.35,107200.0,8.2634,8.297,8.2634,8.297,107200.0
2008-03-20 12:55:00,12.34,12.35,12.3,12.3,59200.0,8.2903,8.297,8.2634,8.2634,59200.0
2008-03-20 13:00:00,12.3,12.38,12.3,12.35,78800.0,8.2634,8.3172,8.2634,8.297,78800.0
2008-03-20 13:05:00,12.36,12.39,12.35,12.36,110400.0,8.3037,8.3239,8.297,8.3037,110400.0
2008-03-20 13:10:00,12.36,12.39,12.35,12.36,105200.0,8.3037,8.3239,8.297,8.3037,105200.0
2008-03-20 13:15:00,12.36,12.4,12.36,12.37,80000.0,8.3037,8.3306,8.3037,8.3105,80000.0
2008-03-20 13:20:00,12.37,12.43,12.36,12.42,121200.0,8.3105,8.3508,8.3037,8.344,121200.0
2008-03-20 13:25:00,12.42,12.43,12.4,12.42,102800.0,8.344,8.3508,8.3306,8.344,102800.0
2008-03-20 13:30:00,12.41,12.44,12.4,12.43,100400.0,8.3373,8.3575,8.3306,8.3508,100400.0
2008-03-20 13:35:00,12.43,12.43,12.41,12.43,103200.0,8.3508,8.3508,8.3373,8.3508,103200.0
2008-03-20 13:40:00,12.43,12.43,12.4,12.41,99600.0,8.3508,8.3508,8.3306,8.3373,99600.0
2008-03-20 13:45:00,12.41,12.43,12.4,12.42,134400.0,8.3373,8.3508,8.3306,8.344,134400.0
2008-03-20 13:50:00,12.42,12.42,12.36,12.38,170800.0,8.344,8.344,8.3037,8.3172,170800.0
2008-03-20 13:55:00,12.38,12.4,12.35,12.4,134000.0,8.3172,8.3306,8.297,8.3306,134000.0
2008-03-20 14:00:00,12.4,12.41,12.38,12.4,146000.0,8.3306,8.3373,8.3172,8.3306,146000.0
2008-03-20 14:05:00,12.4,12.44,12.39,12.41,99600.0,8.3306,8.3575,8.3239,8.3373,99600.0
2008-03-20 14:10:00,12.41,12.46,12.41,12.46,139600.0,8.3373,8.3709,8.3373,8.3709,139600.0
2008-03-20 14:15:00,12.46,12.47,12.44,12.44,154000.0,8.3709,8.3776,8.3575,8.3575,154000.0
2008-03-20 14:20:00,12.44,12.46,12.41,12.41,125200.0,8.3575,8.3709,8.3373,8.3373,125200.0
2008-03-20 14:25:00,12.41,12.45,12.41,12.43,122000.0,8.3373,8.3642,8.3373,8.3508,122000.0
2008-03-20 14:30:00,12.43,12.47,12.42,12.47,219200.0,8.3508,8.3776,8.344,8.3776,219200.0
2008-03-20 14:35:00,12.47,12.5,12.47,12.49,200800.0,8.3776,8.3978,8.3776,8.3911,200800.0
2008-03-20 14:40:00,12.5,12.5,12.44,12.45,158800.0,8.3978,8.3978,8.3575,8.3642,158800.0
2008-03-20 14:45:00,12.45,12.47,12.45,12.46,106400.0,8.3642,8.3776,8.3642,8.3709,106400.0
2008-03-20 14:50:00,12.46,12.49,12.44,12.49,129200.0,8.3709,8.3911,8.3575,8.3911,129200.0
2008-03-20 14:55:00,12.49,12.49,12.47,12.49,96400.0,8.3911,8.3911,8.3776,8.3911,96400.0
2008-03-20 15:00:00,12.48,12.49,12.47,12.49,216400.0,8.3844,8.3911,8.3776,8.3911,216400.0
2008-03-20 15:05:00,12.49,12.49,12.46,12.49,202400.0,8.3911,8.3911,8.3709,8.3911,202400.0
2008-03-20 15:10:00,12.49,12.5,12.46,12.47,202800.0,8.3911,8.3978,8.3709,8.3776,202800.0
2008-03-20 15:15:00,12.47,12.5,12.46,12.5,200400.0,8.3776,8.3978,8.3709,8.3978,200400.0
2008-03-20 15:20:00,12.5,12.53,12.49,12.49,553200.0,8.3978,8.4179,8.3911,8.3911,553200.0
2008-03-20 15:25:00,12.49,12.51,12.48,12.5,268800.0,8.3911,8.4045,8.3844,8.3978,268800.0
2008-03-20 15:30:00,12.51,12.52,12.49,12.51,361600.0,8.4045,8.4112,8.3911,8.4045,361600.0
2008-03-20 15:35:00,12.51,12.51,12.42,12.49,328000.0,8.4045,8.4045,8.344,8.3911,328000.0
2008-03-20 15:40:00,12.49,12.52,12.46,12.51,398000.0,8.3911,8.4112,8.3709,8.4045,398000.0
2008-03-20 15:45:00,12.51,12.53,12.49,12.53,225200.0,8.4045,8.4179,8.3911,8.4179,225200.0
2008-03-20 15:50:00,12.53,12.55,12.51,12.52,470400.0,8.4179,8.4314,8.4045,8.4112,470400.0
2008-03-20 15:55:00,12.52,12.54,11.74,12.52,748000.0,8.4112,8.4247,7.8872,8.4112,748000.0
2008-03-24 09:30:00,12.62,12.75,12.62,12.75,304800.0,8.4784,8.5657,8.4784,8.5657,304800.0
2008-03-24 09:35:00,12.75,12.92,12.73,12.86,213200.0,8.5657,8.68,8.5523,8.6396,213200.0
2008-03-24 09:40:00,12.86,12.97,12.84,12.96,186800.0,8.6396,8.7135,8.6262,8.7068,186800.0
2008-03-24 09:45:00,12.97,12.99,12.96,12.98,229600.0,8.7135,8.727,8.7068,8.7203,229600.0
2008-03-24 09:50:00,12.98,13.11,12.95,13.03,398000.0,8.7203,8.8076,8.7001,8.7539,398000.0
2008-03-24 09:55:00,13.03,13.15,13.02,13.08,489600.0,8.7539,8.8345,8.7471,8.7874,489600.0
2008-03-24 10:00:00,13.08,13.19,13.07,13.17,304800.0,8.7874,8.8613,8.7807,8.8479,304800.0
2008-03-24 10:05:00,13.17,13.31,13.14,13.31,586800.0,8.8479,8.942,8.8278,8.942,586800.0
2008-03-24 10:10:00,13.3,13.42,13.26,13.39,659200.0,8.9352,9.0159,8.9084,8.9957,659200.0
2008-03-24 10:15:00,13.38,13.4,13.33,13.34,233200.0,8.989,9.0024,8.9554,8.9621,233200.0
2008-03-24 10:20:00,13.34,13.35,13.1,13.13,428000.0,8.9621,8.9688,8.8009,8.821,428000.0
2008-03-24 10:25:00,13.13,13.16,13.1,13.13,312800.0,8.821,8.8412,8.8009,8.821,312800.0
2008-03-24 10:30:00,13.12,13.17,13.11,13.15,280800.0,8.8143,8.8479,8.8076,8.8345,280800.0
2008-03-24 10:35:00,13.15,13.2,13.12,13.2,346800.0,8.8345,8.8681,8.8143,8.8681,346800.0
2008-03-24 10:40:00,13.2,13.3,13.2,13.26,235600.0,8.8681,8.9352,8.8681,8.9084,235600.0
2008-03-24 10:45:00,13.26,13.3,13.24,13.26,240400.0,8.9084,8.9352,8.8949,8.9084,240400.0
2008-03-24 10:50:00,13.27,13.34,13.26,13.33,314800.0,8.9151,8.9621,8.9084,8.9554,314800.0
2008-03-24 10:55:00,13.33,13.37,13.29,13.3,253600.0,8.9554,8.9823,8.9285,8.9352,253600.0
2008-03-24 11:00:00,13.3,13.34,13.29,13.33,279200.0,8.9352,8.9621,8.9285,8.9554,279200.0
2008-03-24 11:05:00,13.32,13.33,13.3,13.32,156800.0,8.9487,8.9554,8.9352,8.9487,156800.0
2008-03-24 11:10:00,13.32,13.37,13.32,13.37,181600.0,8.9487,8.9823,8.9487,8.9823,181600.0
2008-03-24 11:15:00,13.37,13.39,13.35,13.39,254400.0,8.9823,8.9957,8.9688,8.9957,254400.0
2008-03-24 11:20:00,13.38,13.39,13.35,13.36,120800.0,8.989,8.9957,8.9688,8.9756,120800.0
2008-03-24 11:25:00,13.36,13.37,13.31,13.37,156000.0,8.9756,8.9823,8.942,8.9823,156000.0
2008-03-24 11:30:00,13.37,13.38,13.31,13.33,103200.0,8.9823,8.989,8.942,8.9554,103200.0
2008-03-24 11:35:00,13.34,13.35,13.3,13.34,112800.0,8.9621,8.9688,8.9352,8.9621,112800.0
2008-03-24 11:40:00,13.35,13.38,13.3,13.32,123200.0,8.9688,8.989,8.9352,8.9487,123200.0
2008-03-24 11:45:00,13.33,13.35,13.28,13.28,72400.0,8.9554,8.9688,8.9218,8.9218,72400.0
2008-03-24 11:50:00,13.29,13.31,13.28,13.29,111600.0,8.9285,8.942,8.9218,8.9285,111600.0
2008-03-24 11:55:00,13.29,13.36,13.28,13.35,233200.0,8.9285,8.9756,8.9218,8.9688,233200.0
2008-03-24 12:00:00,13.36,13.37,13.33,13.36,128400.0,8.9756,8.9823,8.9554,8.9756,128400.0
2008-03-24 12:05:00,13.36,13.37,13.34,13.35,90400.0,8.9756,8.9823,8.9621,8.9688,90400.0
2008-03-24 12:10:00,13.35,13.35,13.33,13.34,106000.0,8.9688,8.9688,8.9554,8.9621,106000.0
2008-03-24 12:15:00,13.34,13.42,13.34,13.42,224400.0,8.9621,9.0159,8.9621,9.0159,224400.0
2008-03-24 12:20:00,13.43,13.47,13.42,13.47,211200.0,9.0226,9.0495,9.0159,9.0495,211200.0
2008-03-24 12:25:00,13.47,13.5,13.46,13.49,284400.0,9.0495,9.0696,9.0427,9.0629,284400.0
2008-03-24 12:30:00,13.49,13.55,13.49,13.51,268400.0,9.0629,9.1032,9.0629,9.0763,268400.0
2008-03-24 12:35:00,13.5,13.53,13.42,13.53,399600.0,9.0696,9.0898,9.0159,9.0898,399600.0
2008-03-24 12:40:00,13.52,13.54,13.5,13.53,370000.0,9.083,9.0965,9.0696,9.0898,370000.0
2008-03-24 12:45:00,13.53,13.69,13.53,13.61,403200.0,9.0898,9.1973,9.0898,9.1435,403200.0
2008-03-24 12:50:00,13.61,13.61,13.55,13.58,167200.0,9.1435,9.1435,9.1032,9.1234,167200.0
2008-03-24 12:55:00,13.58,13.59,13.53,13.53,172800.0,9.1234,9.1301,9.0898,9.0898,172800.0
2008-03-24 13:00:00,13.54,13.54,13.45,13.48,330400.0,9.0965,9.0965,9.036,9.0562,330400.0
2008-03-24 13:05:00,13.47,13.5,13.47,13.49,141200.0,9.0495,9.0696,9.0495,9.0629,141200.0
2008-03-24 13:10:00,13.49,13.51,13.49,13.51,94400.0,9.0629,9.0763,9.0629,9.0763,94400.0
2008-03-24 13:15:00,13.51,13.55,13.5,13.54,311200.0,9.0763,9.1032,9.0696,9.0965,311200.0
2008-03-24 13:20:00,13.54,13.54,13.45,13.5,196800.0,9.0965,9.0965,9.036,9.0696,196800.0
2008-03-24 13:25:00,13.5,13.5,13.41,13.43,218400.0,9.0696,9.0696,9.0091,9.0226,218400.0
2008-03-24 13:30:00,13.43,13.47,13.43,13.44,125200.0,9.0226,9.0495,9.0226,9.0293,125200.0
2008-03-24 13:35:00,13.44,13.46,13.41,13.43,198800.0,9.0293,9.0427,9.0091,9.0226,198800.0
2008-03-24 13:40:00,13.44,13.48,13.43,13.46,134400.0,9.0293,9.0562,9.0226,9.0427,134400.0
2008-03-24 13:45:00,13.46,13.49,13.45,13.47,141600.0,9.0427,9.0629,9.036,9.0495,141600.0
2008-03-24 13:50:00,13.47,13.49,13.45,13.47,100400.0,9.0495,9.0629,9.036,9.0495,100400.0
2008-03-24 13:55:00,13.47,13.5,13.47,13.49,122400.0,9.0495,9.0696,9.0495,9.0629,122400.0
2008-03-24 14:00:00,13.49,13.5,13.44,13.45,181200.0,9.0629,9.0696,9.0293,9.036,181200.0
2008-03-24 14:05:00,13.44,13.48,13.44,13.46,154000.0,9.0293,9.0562,9.0293,9.0427,154000.0
2008-03-24 14:10:00,13.46,13.5,13.44,13.47,189200.0,9.0427,9.0696,9.0293,9.0495,189200.0
2008-03-24 14:15:00,13.47,13.49,13.46,13.48,133600.0,9.0495,9.0629,9.0427,9.0562,133600.0
2008-03-24 14:20:00,13.48,13.54,13.46,13.54,490400.0,9.0562,9.0965,9.0427,9.0965,490400.0
2008-03-24 14:25:00,13.54,13.61,13.52,13.55,395200.0,9.0965,9.1435,9.083,9.1032,395200.0
2008-03-24 14:30:00,13.55,13.59,13.55,13.55,287600.0,9.1032,9.1301,9.1032,9.1032,287600.0
2008-03-24 14:35:00,13.55,13.6,13.55,13.58,189200.0,9.1032,9.1368,9.1032,9.1234,189200.0
2008-03-24 14:40:00,13.59,13.6,13.56,13.56,257600.0,9.1301,9.1368,9.1099,9.1099,257600.0
2008-03-24 14:45:00,13.56,13.57,13.53,13.53,204800.0,9.1099,9.1166,9.0898,9.0898,204800.0
2008-03-24 14:50:00,13.53,13.54,13.49,13.54,248000.0,9.0898,9.0965,9.0629,9.0965,248000.0
2008-03-24 14:55:00,13.55,13.56,13.5,13.51,306400.0,9.1032,9.1099,9.0696,9.0763,306400.0
2008-03-24 15:00:00,13.52,13.53,13.49,13.5,372000.0,9.083,9.0898,9.0629,9.0696,372000.0
2008-03-24 15:05:00,13.5,13.51,13.46,13.47,376400.0,9.0696,9.0763,9.0427,9.0495,376400.0
2008-03-24 15:10:00,13.47,13.5,13.47,13.47,463600.0,9.0495,9.0696,9.0495,9.0495,463600.0
2008-03-24 15:15:00,13.48,13.51,13.46,13.46,373200.0,9.0562,9.0763,9.0427,9.0427,373200.0
2008-03-24 15:20:00,13.46,13.51,13.46,13.48,500800.0,9.0427,9.0763,9.0427,9.0562,500800.0
2008-03-24 15:25:00,13.48,13.5,13.47,13.47,345200.0,9.0562,9.0696,9.0495,9.0495,345200.0
2008-03-24 15:30:00,13.47,13.49,13.44,13.46,376800.0,9.0495,9.0629,9.0293,9.0427,376800.0
2008-03-24 15:35:00,13.46,13.51,13.46,13.51,320000.0,9.0427,9.0763,9.0427,9.0763,320000.0
2008-03-24 15:40:00,13.51,13.53,13.43,13.46,570000.0,9.0763,9.0898,9.0226,9.0427,570000.0
2008-03-24 15:45:00,13.46,13.48,13.43,13.44,566800.0,9.0427,9.0562,9.0226,9.0293,566800.0
2008-03-24 15:50:00,13.44,13.49,13.44,13.48,482800.0,9.0293,9.0629,9.0293,9.0562,482800.0
2008-03-24 15:55:00,13.48,13.49,13.46,13.48,706400.0,9.0562,9.0629,9.0427,9.0562,706400.0
2008-03-25 09:30:00,13.56,13.56,13.29,13.37,191200.0,9.1099,9.1099,8.9285,8.9823,191200.0
2008-03-25 09:35:00,13.37,13.47,13.36,13.47,306800.0,8.9823,9.0495,8.9756,9.0495,306800.0
2008-03-25 09:40:00,13.47,13.47,13.42,13.42,406400.0,9.0495,9.0495,9.0159,9.0159,406400.0
2008-03-25 09:45:00,13.42,13.47,13.38,13.42,259600.0,9.0159,9.0495,8.989,9.0159,259600.0
2008-03-25 09:50:00,13.42,13.42,13.33,13.37,211200.0,9.0159,9.0159,8.9554,8.9823,211200.0
2008-03-25 09:55:00,13.37,13.38,13.26,13.28,260400.0,8.9823,8.989,8.9084,8.9218,260400.0
2008-03-25 10:00:00,13.28,13.3,13.19,13.26,431200.0,8.9218,8.9352,8.8613,8.9084,431200.0
2008-03-25 10:05:00,13.26,13.3,13.2,13.29,190800.0,8.9084,8.9352,8.8681,8.9285,190800.0
2008-03-25 10:10:00,13.3,13.36,13.24,13.27,285200.0,8.9352,8.9756,8.8949,8.9151,285200.0
2008-03-25 10:15:00,13.27,13.4,13.27,13.3,258400.0,8.9151,9.0024,8.9151,8.9352,258400.0
2008-03-25 10:20:00,13.3,13.39,13.29,13.38,171200.0,8.9352,8.9957,8.9285,8.989,171200.0
2008-03-25 10:25:00,13.38,13.38,13.24,13.26,244000.0,8.989,8.989,8.8949,8.9084,244000.0
2008-03-25 10:30:00,13.27,13.3,13.26,13.29,98800.0,8.9151,8.9352,8.9084,8.9285,98800.0
2008-03-25 10:35:00,13.29,13.29,13.23,13.24,83600.0,8.9285,8.9285,8.8882,8.8949,83600.0
2008-03-25 10:40:00,13.24,13.31,13.24,13.29,88800.0,8.8949,8.942,8.8949,8.9285,88800.0
2008-03-25 10:45:00,13.29,13.31,13.26,13.29,255600.0,8.9285,8.942,8.9084,8.9285,255600.0
2008-03-25 10:50:00,13.3,13.31,13.28,13.3,110800.0,8.9352,8.942,8.9218,8.9352,110800.0
2008-03-25 10:55:00,13.3,13.31,13.27,13.31,66800.0,8.9352,8.942,8.9151,8.942,66800.0
2008-03-25 11:00:00,13.31,13.32,13.29,13.31,65600.0,8.942,8.9487,8.9285,8.942,65600.0
2008-03-25 11:05:00,13.31,13.31,13.27,13.28,115200.0,8.942,8.942,8.9151,8.9218,115200.0
2008-03-25 11:10:00,13.28,13.33,13.28,13.33,139200.0,8.9218,8.9554,8.9218,8.9554,139200.0
2008-03-25 11:15:00,13.32,13.33,13.29,13.3,106000.0,8.9487,8.9554,8.9285,8.9352,106000.0
2008-03-25 11:20:00,13.3,13.33,13.29,13.3,76800.0,8.9352,8.9554,8.9285,8.9352,76800.0
2008-03-25 11:25:00,13.3,13.33,13.28,13.32,67200.0,8.9352,8.9554,8.9218,8.9487,67200.0
2008-03-25 11:30:00,13.32,13.33,13.3,13.32,106000.0,8.9487,8.9554,8.9352,8.9487,106000.0
2008-03-25 11:35:00,13.33,13.33,13.31,13.31,76400.0,8.9554,8.9554,8.942,8.942,76400.0
2008-03-25 11:40:00,13.32,13.34,13.31,13.33,94000.0,8.9487,8.9621,8.942,8.9554,94000.0
2008-03-25 11:45:00,13.33,13.33,13.3,13.3,139600.0,8.9554,8.9554,8.9352,8.9352,139600.0
2008-03-25 11:50:00,13.31,13.34,13.3,13.32,131200.0,8.942,8.9621,8.9352,8.9487,131200.0
2008-03-25 11:55:00,13.32,13.33,13.31,13.33,130800.0,8.9487,8.9554,8.942,8.9554,130800.0
2008-03-25 12:00:00,13.33,13.38,13.31,13.37,130800.0,8.9554,8.989,8.942,8.9823,130800.0
2008-03-25 12:05:00,13.36,13.38,13.36,13.36,82800.0,8.9756,8.989,8.9756,8.9756,82800.0
2008-03-25 12:10:00,13.37,13.38,13.35,13.35,53200.0,8.9823,8.989,8.9688,8.9688,53200.0
2008-03-25 12:15:00,13.36,13.39,13.34,13.39,99600.0,8.9756,8.9957,8.9621,8.9957,99600.0
2008-03-25 12:20:00,13.38,13.43,13.38,13.41,148000.0,8.989,9.0226,8.989,9.0091,148000.0
2008-03-25 12:25:00,13.41,13.48,13.41,13.48,106800.0,9.0091,9.0562,9.0091,9.0562,106800.0
2008-03-25 12:30:00,13.47,13.49,13.44,13.47,175600.0,9.0495,9.0629,9.0293,9.0495,175600.0
2008-03-25 12:35:00,13.47,13.47,13.43,13.44,140400.0,9.0495,9.0495,9.0226,9.0293,140400.0
2008-03-25 12:40:00,13.44,13.47,13.43,13.46,53600.0,9.0293,9.0495,9.0226,9.0427,53600.0
2008-03-25 12:45:00,13.46,13.49,13.43,13.43,162400.0,9.0427,9.0629,9.0226,9.0226,162400.0
2008-03-25 12:50:00,13.45,13.46,13.41,13.41,133200.0,9.036,9.0427,9.0091,9.0091,133200.0
2008-03-25 12:55:00,13.41,13.44,13.41,13.43,168400.0,9.0091,9.0293,9.0091,9.0226,168400.0
2008-03-25 13:00:00,13.42,13.43,13.34,13.34,117200.0,9.0159,9.0226,8.9621,8.9621,117200.0
2008-03-25 13:05:00,13.34,13.36,13.31,13.35,111200.0,8.9621,8.9756,8.942,8.9688,111200.0
2008-03-25 13:10:00,13.35,13.4,13.34,13.38,158800.0,8.9688,9.0024,8.9621,8.989,158800.0
2008-03-25 13:15:00,13.39,13.4,13.37,13.38,138000.0,8.9957,9.0024,8.9823,8.989,138000.0
2008-03-25 13:20:00,13.37,13.38,13.35,13.38,110400.0,8.9823,8.989,8.9688,8.989,110400.0
2008-03-25 13:25:00,13.38,13.38,13.35,13.38,78400.0,8.989,8.989,8.9688,8.989,78400.0
2008-03-25 13:30:00,13.38,13.39,13.37,13.37,113200.0,8.989,8.9957,8.9823,8.9823,113200.0
2008-03-25 13:35:00,13.37,13.38,13.32,13.33,145200.0,8.9823,8.989,8.9487,8.9554,145200.0
2008-03-25 13:40:00,13.33,13.36,13.32,13.35,70800.0,8.9554,8.9756,8.9487,8.9688,70800.0
2008-03-25 13:45:00,13.35,13.38,13.34,13.38,149200.0,8.9688,8.989,8.9621,8.989,149200.0
2008-03-25 13:50:00,13.38,13.39,13.37,13.38,124800.0,8.989,8.9957,8.9823,8.989,124800.0
2008-03-25 13:55:00,13.38,13.4,13.37,13.4,167600.0,8.989,9.0024,8.9823,9.0024,167600.0
2008-03-25 14:00:00,13.4,13.4,13.37,13.38,118800.0,9.0024,9.0024,8.9823,8.989,118800.0
2008-03-25 14:05:00,13.38,13.41,13.38,13.41,89200.0,8.989,9.0091,8.989,9.0091,89200.0
2008-03-25 14:10:00,13.41,13.47,13.41,13.46,347600.0,9.0091,9.0495,9.0091,9.0427,347600.0
2008-03-25 14:15:00,13.46,13.49,13.45,13.46,155200.0,9.0427,9.0629,9.036,9.0427,155200.0
2008-03-25 14:20:00,13.46,13.52,13.45,13.52,118400.0,9.0427,9.083,9.036,9.083,118400.0
2008-03-25 14:25:00,13.52,13.53,13.49,13.49,146400.0,9.083,9.0898,9.0629,9.0629,146400.0
2008-03-25 14:30:00,13.49,13.49,13.45,13.46,94800.0,9.0629,9.0629,9.036,9.0427,94800.0
2008-03-25 14:35:00,13.46,13.47,13.44,13.44,145600.0,9.0427,9.0495,9.0293,9.0293,145600.0
2008-03-25 14:40:00,13.44,13.47,13.41,13.46,135600.0,9.0293,9.0495,9.0091,9.0427,135600.0
2008-03-25 14:45:00,13.46,13.49,13.46,13.49,101600.0,9.0427,9.0629,9.0427,9.0629,101600.0
2008-03-25 14:50:00,13.49,13.52,13.49,13.52,124800.0,9.0629,9.083,9.0629,9.083,124800.0
2008-03-25 14:55:00,13.53,13.53,13.5,13.52,111600.0,9.0898,9.0898,9.0696,9.083,111600.0
2008-03-25 15:00:00,13.53,13.53,13.49,13.49,120400.0,9.0898,9.0898,9.0629,9.0629,120400.0
2008-03-25 15:05:00,13.5,13.51,13.47,13.47,180800.0,9.0696,9.0763,9.0495,9.0495,180800.0
2008-03-25 15:10:00,13.47,13.51,13.46,13.5,165600.0,9.0495,9.0763,9.0427,9.0696,165600.0
2008-03-25 15:15:00,13.5,13.54,13.5,13.54,152000.0,9.0696,9.0965,9.0696,9.0965,152000.0
2008-03-25 15:20:00,13.54,13.56,13.53,13.56,128400.0,9.0965,9.1099,9.0898,9.1099,128400.0
2008-03-25 15:25:00,13.56,13.56,13.53,13.53,175600.0,9.1099,9.1099,9.0898,9.0898,175600.0
2008-03-25 15:30:00,13.53,13.55,13.5,13.5,173200.0,9.0898,9.1032,9.0696,9.0696,173200.0
2008-03-25 15:35:00,13.51,13.52,13.49,13.5,238800.0,9.0763,9.083,9.0629,9.0696,238800.0
2008-03-25 15:40:00,13.5,13.53,13.47,13.49,203600.0,9.0696,9.0898,9.0495,9.0629,203600.0
2008-03-25 15:45:00,13.49,13.51,13.46,13.46,285200.0,9.0629,9.0763,9.0427,9.0427,285200.0
2008-03-25 15:50:00,13.46,13.49,13.46,13.49,428400.0,9.0427,9.0629,9.0427,9.0629,428400.0
2008-03-25 15:55:00,13.49,13.5,13.46,13.47,495600.0,9.0629,9.0696,9.0427,9.0495,495600.0
2008-03-26 09:30:00,13.38,13.46,13.29,13.34,130000.0,8.989,9.0427,8.9285,8.9621,130000.0
2008-03-26 09:35:00,13.34,13.37,13.27,13.32,164000.0,8.9621,8.9823,8.9151,8.9487,164000.0
2008-03-26 09:40:00,13.31,13.32,13.27,13.27,150000.0,8.942,8.9487,8.9151,8.9151,150000.0
2008-03-26 09:45:00,13.27,13.27,13.13,13.13,148000.0,8.9151,8.9151,8.821,8.821,148000.0
2008-03-26 09:50:00,13.13,13.16,13.09,13.12,192800.0,8.821,8.8412,8.7942,8.8143,192800.0
2008-03-26 09:55:00,13.12,13.15,13.08,13.12,185600.0,8.8143,8.8345,8.7874,8.8143,185600.0
2008-03-26 10:00:00,13.12,13.19,13.11,13.12,284400.0,8.8143,8.8613,8.8076,8.8143,284400.0
2008-03-26 10:05:00,13.11,13.19,13.11,13.19,164000.0,8.8076,8.8613,8.8076,8.8613,164000.0
2008-03-26 10:10:00,13.19,13.24,13.15,13.19,249200.0,8.8613,8.8949,8.8345,8.8613,249200.0
2008-03-26 10:15:00,13.19,13.2,13.17,13.19,175600.0,8.8613,8.8681,8.8479,8.8613,175600.0
2008-03-26 10:20:00,13.19,13.24,13.18,13.24,122000.0,8.8613,8.8949,8.8546,8.8949,122000.0
2008-03-26 10:25:00,13.24,13.26,13.18,13.25,111200.0,8.8949,8.9084,8.8546,8.9017,111200.0
2008-03-26 10:30:00,13.25,13.25,13.18,13.22,132000.0,8.9017,8.9017,8.8546,8.8815,132000.0
2008-03-26 10:35:00,13.22,13.23,13.21,13.22,85200.0,8.8815,8.8882,8.8748,8.8815,85200.0
2008-03-26 10:40:00,13.22,13.22,13.18,13.19,108000.0,8.8815,8.8815,8.8546,8.8613,108000.0
2008-03-26 10:45:00,13.18,13.19,13.12,13.13,135200.0,8.8546,8.8613,8.8143,8.821,135200.0
2008-03-26 10:50:00,13.14,13.17,13.13,13.16,100000.0,8.8278,8.8479,8.821,8.8412,100000.0
2008-03-26 10:55:00,13.16,13.17,13.13,13.16,103200.0,8.8412,8.8479,8.821,8.8412,103200.0
2008-03-26 11:00:00,13.16,13.17,13.14,13.15,212400.0,8.8412,8.8479,8.8278,8.8345,212400.0
2008-03-26 11:05:00,13.15,13.16,13.13,13.14,305600.0,8.8345,8.8412,8.821,8.8278,305600.0
2008-03-26 11:10:00,13.14,13.16,13.13,13.14,131600.0,8.8278,8.8412,8.821,8.8278,131600.0
2008-03-26 11:15:00,13.14,13.15,13.13,13.15,106800.0,8.8278,8.8345,8.821,8.8345,106800.0
2008-03-26 11:20:00,13.15,13.18,13.14,13.18,95600.0,8.8345,8.8546,8.8278,8.8546,95600.0
2008-03-26 11:25:00,13.18,13.21,13.17,13.2,48400.0,8.8546,8.8748,8.8479,8.8681,48400.0
2008-03-26 11:30:00,13.2,13.21,13.19,13.2,50400.0,8.8681,8.8748,8.8613,8.8681,50400.0
2008-03-26 11:35:00,13.2,13.21,13.08,13.11,108400.0,8.8681,8.8748,8.7874,8.8076,108400.0
2008-03-26 11:40:00,13.11,13.13,13.06,13.08,108000.0,8.8076,8.821,8.774,8.7874,108000.0
2008-03-26 11:45:00,13.08,13.1,13.08,13.09,63600.0,8.7874,8.8009,8.7874,8.7942,63600.0
2008-03-26 11:50:00,13.09,13.13,13.09,13.13,73600.0,8.7942,8.821,8.7942,8.821,73600.0
2008-03-26 11:55:00,13.13,13.14,13.1,13.1,68400.0,8.821,8.8278,8.8009,8.8009,68400.0
2008-03-26 12:00:00,13.1,13.11,13.09,13.09,34800.0,8.8009,8.8076,8.7942,8.7942,34800.0
2008-03-26 12:05:00,13.09,13.12,13.07,13.11,86000.0,8.7942,8.8143,8.7807,8.8076,86000.0
2008-03-26 12:10:00,13.11,13.13,13.09,13.1,75200.0,8.8076,8.821,8.7942,8.8009,75200.0
2008-03-26 12:15:00,13.1,13.17,13.09,13.15,226400.0,8.8009,8.8479,8.7942,8.8345,226400.0
2008-03-26 12:20:00,13.15,13.21,13.14,13.16,157200.0,8.8345,8.8748,8.8278,8.8412,157200.0
2008-03-26 12:25:00,13.16,13.18,13.15,13.17,92000.0,8.8412,8.8546,8.8345,8.8479,92000.0
2008-03-26 12:30:00,13.16,13.17,13.15,13.15,35600.0,8.8412,8.8479,8.8345,8.8345,35600.0
2008-03-26 12:35:00,13.15,13.16,13.15,13.15,21600.0,8.8345,8.8412,8.8345,8.8345,21600.0
2008-03-26 12:40:00,13.15,13.19,13.13,13.16,116800.0,8.8345,8.8613,8.821,8.8412,116800.0
2008-03-26 12:45:00,13.16,13.21,13.16,13.18,70400.0,8.8412,8.8748,8.8412,8.8546,70400.0
2008-03-26 12:50:00,13.17,13.22,13.15,13.21,90800.0,8.8479,8.8815,8.8345,8.8748,90800.0
2008-03-26 12:55:00,13.21,13.21,13.16,13.2,71200.0,8.8748,8.8748,8.8412,8.8681,71200.0
2008-03-26 13:00:00,13.2,13.21,13.19,13.19,67600.0,8.8681,8.8748,8.8613,8.8613,67600.0
2008-03-26 13:05:00,13.19,13.21,13.19,13.21,81600.0,8.8613,8.8748,8.8613,8.8748,81600.0
2008-03-26 13:10:00,13.21,13.23,13.21,13.23,105600.0,8.8748,8.8882,8.8748,8.8882,105600.0
2008-03-26 13:15:00,13.23,13.24,13.22,13.22,34800.0,8.8882,8.8949,8.8815,8.8815,34800.0
2008-03-26 13:20:00,13.22,13.24,13.21,13.24,43600.0,8.8815,8.8949,8.8748,8.8949,43600.0
2008-03-26 13:25:00,13.24,13.24,13.19,13.21,30800.0,8.8949,8.8949,8.8613,8.8748,30800.0
2008-03-26 13:30:00,13.2,13.22,13.15,13.15,82400.0,8.8681,8.8815,8.8345,8.8345,82400.0
2008-03-26 13:35:00,13.15,13.17,13.14,13.17,68400.0,8.8345,8.8479,8.8278,8.8479,68400.0
2008-03-26 13:40:00,13.17,13.2,13.17,13.2,42400.0,8.8479,8.8681,8.8479,8.8681,42400.0
2008-03-26 13:45:00,13.2,13.22,13.18,13.21,40800.0,8.8681,8.8815,8.8546,8.8748,40800.0
2008-03-26 13:50:00,13.21,13.22,13.21,13.22,38000.0,8.8748,8.8815,8.8748,8.8815,38000.0
2008-03-26 13:55:00,13.22,13.22,13.19,13.19,25200.0,8.8815,8.8815,8.8613,8.8613,25200.0
2008-03-26 14:00:00,13.2,13.2,13.16,13.17,81600.0,8.8681,8.8681,8.8412,8.8479,81600.0
2008-03-26 14:05:00,13.17,13.24,13.17,13.24,141200.0,8.8479,8.8949,8.8479,8.8949,141200.0
2008-03-26 14:10:00,13.24,13.26,13.22,13.25,79200.0,8.8949,8.9084,8.8815,8.9017,79200.0
2008-03-26 14:15:00,13.25,13.26,13.23,13.24,63200.0,8.9017,8.9084,8.8882,8.8949,63200.0
2008-03-26 14:20:00,13.24,13.26,13.21,13.22,87600.0,8.8949,8.9084,8.8748,8.8815,87600.0
2008-03-26 14:25:00,13.22,13.24,13.21,13.23,138000.0,8.8815,8.8949,8.8748,8.8882,138000.0
2008-03-26 14:30:00,13.22,13.26,13.2,13.25,135600.0,8.8815,8.9084,8.8681,8.9017,135600.0
2008-03-26 14:35:00,13.25,13.26,13.24,13.24,83200.0,8.9017,8.9084,8.8949,8.8949,83200.0
2008-03-26 14:40:00,13.24,13.25,13.2,13.21,86400.0,8.8949,8.9017,8.8681,8.8748,86400.0
2008-03-26 14:45:00,13.2,13.23,13.2,13.22,75600.0,8.8681,8.8882,8.8681,8.8815,75600.0
2008-03-26 14:50:00,13.22,13.26,13.22,13.25,32400.0,8.8815,8.9084,8.8815,8.9017,32400.0
2008-03-26 14:55:00,13.25,13.33,13.22,13.33,119600.0,8.9017,8.9554,8.8815,8.9554,119600.0
2008-03-26 15:00:00,13.32,13.34,13.28,13.3,103200.0,8.9487,8.9621,8.9218,8.9352,103200.0
2008-03-26 15:05:00,13.3,13.3,13.26,13.28,80000.0,8.9352,8.9352,8.9084,8.9218,80000.0
2008-03-26 15:10:00,13.27,13.28,13.2,13.22,111600.0,8.9151,8.9218,8.8681,8.8815,111600.0
2008-03-26 15:15:00,13.22,13.24,13.21,13.22,91600.0,8.8815,8.8949,8.8748,8.8815,91600.0
2008-03-26 15:20:00,13.23,13.24,13.22,13.24,75200.0,8.8882,8.8949,8.8815,8.8949,75200.0
2008-03-26 15:25:00,13.24,13.25,13.19,13.21,113600.0,8.8949,8.9017,8.8613,8.8748,113600.0
2008-03-26 15:30:00,13.2,13.21,13.18,13.2,115200.0,8.8681,8.8748,8.8546,8.8681,115200.0
2008-03-26 15:35:00,13.2,13.2,13.16,13.17,126000.0,8.8681,8.8681,8.8412,8.8479,126000.0
2008-03-26 15:40:00,13.17,13.2,13.15,13.18,195600.0,8.8479,8.8681,8.8345,8.8546,195600.0
2008-03-26 15:45:00,13.19,13.24,13.18,13.23,115200.0,8.8613,8.8949,8.8546,8.8882,115200.0
2008-03-26 15:50:00,13.23,13.27,13.22,13.25,323200.0,8.8882,8.9151,8.8815,8.9017,323200.0
2008-03-26 15:55:00,13.25,13.31,13.24,13.26,444800.0,8.9017,8.942,8.8949,8.9084,444800.0
2008-03-27 09:30:00,13.3,13.44,13.3,13.36,181200.0,8.9352,9.0293,8.9352,8.9756,181200.0
2008-03-27 09:35:00,13.36,13.39,13.32,13.34,98800.0,8.9756,8.9957,8.9487,8.9621,98800.0
2008-03-27 09:40:00,13.34,13.5,13.34,13.46,353200.0,8.9621,9.0696,8.9621,9.0427,353200.0
2008-03-27 09:45:00,13.46,13.55,13.42,13.51,179200.0,9.0427,9.1032,9.0159,9.0763,179200.0
2008-03-27 09:50:00,13.51,13.51,13.4,13.41,111600.0,9.0763,9.0763,9.0024,9.0091,111600.0
2008-03-27 09:55:00,13.42,13.5,13.42,13.46,76400.0,9.0159,9.0696,9.0159,9.0427,76400.0
2008-03-27 10:00:00,13.46,13.49,13.4,13.43,123200.0,9.0427,9.0629,9.0024,9.0226,123200.0
2008-03-27 10:05:00,13.41,13.42,13.36,13.37,101600.0,9.0091,9.0159,8.9756,8.9823,101600.0
2008-03-27 10:10:00,13.38,13.38,13.31,13.36,114400.0,8.989,8.989,8.942,8.9756,114400.0
2008-03-27 10:15:00,13.36,13.43,13.35,13.39,107200.0,8.9756,9.0226,8.9688,8.9957,107200.0
2008-03-27 10:20:00,13.39,13.4,13.38,13.38,116000.0,8.9957,9.0024,8.989,8.989,116000.0
2008-03-27 10:25:00,13.39,13.42,13.38,13.4,172800.0,8.9957,9.0159,8.989,9.0024,172800.0
2008-03-27 10:30:00,13.41,13.42,13.38,13.39,121200.0,9.0091,9.0159,8.989,8.9957,121200.0
2008-03-27 10:35:00,13.4,13.46,13.39,13.42,158400.0,9.0024,9.0427,8.9957,9.0159,158400.0
2008-03-27 10:40:00,13.42,13.43,13.4,13.4,88800.0,9.0159,9.0226,9.0024,9.0024,88800.0
2008-03-27 10:45:00,13.4,13.42,13.39,13.39,89600.0,9.0024,9.0159,8.9957,8.9957,89600.0
2008-03-27 10:50:00,13.39,13.43,13.38,13.42,154400.0,8.9957,9.0226,8.989,9.0159,154400.0
2008-03-27 10:55:00,13.42,13.44,13.4,13.42,39200.0,9.0159,9.0293,9.0024,9.0159,39200.0
2008-03-27 11:00:00,13.42,13.44,13.41,13.42,52400.0,9.0159,9.0293,9.0091,9.0159,52400.0
2008-03-27 11:05:00,13.42,13.42,13.39,13.41,100000.0,9.0159,9.0159,8.9957,9.0091,100000.0
2008-03-27 11:10:00,13.41,13.41,13.38,13.4,71200.0,9.0091,9.0091,8.989,9.0024,71200.0
2008-03-27 11:15:00,13.4,13.45,13.39,13.42,66400.0,9.0024,9.036,8.9957,9.0159,66400.0
2008-03-27 11:20:00,13.42,13.42,13.37,13.38,101200.0,9.0159,9.0159,8.9823,8.989,101200.0
2008-03-27 11:25:00,13.38,13.42,13.38,13.41,54800.0,8.989,9.0159,8.989,9.0091,54800.0
2008-03-27 11:30:00,13.4,13.43,13.39,13.43,34400.0,9.0024,9.0226,8.9957,9.0226,34400.0
2008-03-27 11:35:00,13.43,13.44,13.39,13.4,60000.0,9.0226,9.0293,8.9957,9.0024,60000.0
2008-03-27 11:40:00,13.4,13.44,13.4,13.43,114400.0,9.0024,9.0293,9.0024,9.0226,114400.0
2008-03-27 11:45:00,13.43,13.48,13.43,13.48,93600.0,9.0226,9.0562,9.0226,9.0562,93600.0
2008-03-27 11:50:00,13.48,13.48,13.44,13.44,38800.0,9.0562,9.0562,9.0293,9.0293,38800.0
2008-03-27 11:55:00,13.44,13.44,13.41,13.43,107200.0,9.0293,9.0293,9.0091,9.0226,107200.0
2008-03-27 12:00:00,13.44,13.44,13.41,13.41,80000.0,9.0293,9.0293,9.0091,9.0091,80000.0
2008-03-27 12:05:00,13.42,13.46,13.39,13.44,139200.0,9.0159,9.0427,8.9957,9.0293,139200.0
2008-03-27 12:10:00,13.43,13.48,13.43,13.47,91600.0,9.0226,9.0562,9.0226,9.0495,91600.0
2008-03-27 12:15:00,13.47,13.49,13.45,13.46,77200.0,9.0495,9.0629,9.036,9.0427,77200.0
2008-03-27 12:20:00,13.47,13.5,13.46,13.46,64000.0,9.0495,9.0696,9.0427,9.0427,64000.0
2008-03-27 12:25:00,13.46,13.49,13.44,13.49,93600.0,9.0427,9.0629,9.0293,9.0629,93600.0
2008-03-27 12:30:00,13.49,13.57,13.49,13.56,109600.0,9.0629,9.1166,9.0629,9.1099,109600.0
2008-03-27 12:35:00,13.55,13.55,13.51,13.52,59200.0,9.1032,9.1032,9.0763,9.083,59200.0
2008-03-27 12:40:00,13.52,13.54,13.5,13.54,116800.0,9.083,9.0965,9.0696,9.0965,116800.0
2008-03-27 12:45:00,13.54,13.55,13.53,13.53,102800.0,9.0965,9.1032,9.0898,9.0898,102800.0
2008-03-27 12:50:00,13.54,13.54,13.48,13.49,38000.0,9.0965,9.0965,9.0562,9.0629,38000.0
2008-03-27 12:55:00,13.49,13.51,13.47,13.47,44800.0,9.0629,9.0763,9.0495,9.0495,44800.0
2008-03-27 13:00:00,13.47,13.49,13.47,13.49,51600.0,9.0495,9.0629,9.0495,9.0629,51600.0
2008-03-27 13:05:00,13.49,13.55,13.48,13.51,188000.0,9.0629,9.1032,9.0562,9.0763,188000.0
2008-03-27 13:10:00,13.51,13.52,13.51,13.51,55600.0,9.0763,9.083,9.0763,9.0763,55600.0
2008-03-27 13:15:00,13.52,13.53,13.49,13.5,76800.0,9.083,9.0898,9.0629,9.0696,76800.0
2008-03-27 13:20:00,13.5,13.5,13.45,13.47,111200.0,9.0696,9.0696,9.036,9.0495,111200.0
2008-03-27 13:25:00,13.47,13.49,13.47,13.47,49200.0,9.0495,9.0629,9.0495,9.0495,49200.0
2008-03-27 13:30:00,13.48,13.48,13.39,13.39,55200.0,9.0562,9.0562,8.9957,8.9957,55200.0
2008-03-27 13:35:00,13.39,13.45,13.39,13.44,142800.0,8.9957,9.036,8.9957,9.0293,142800.0
2008-03-27 13:40:00,13.45,13.47,13.44,13.47,101600.0,9.036,9.0495,9.0293,9.0495,101600.0
2008-03-27 13:45:00,13.47,13.51,13.46,13.51,104000.0,9.0495,9.0763,9.0427,9.0763,104000.0
2008-03-27 13:50:00,13.5,13.5,13.47,13.5,92000.0,9.0696,9.0696,9.0495,9.0696,92000.0
2008-03-27 13:55:00,13.5,13.51,13.45,13.48,110000.0,9.0696,9.0763,9.036,9.0562,110000.0
2008-03-27 14:00:00,13.48,13.49,13.46,13.46,132800.0,9.0562,9.0629,9.0427,9.0427,132800.0
2008-03-27 14:05:00,13.46,13.5,13.44,13.47,151600.0,9.0427,9.0696,9.0293,9.0495,151600.0
2008-03-27 14:10:00,13.47,13.51,13.47,13.49,90800.0,9.0495,9.0763,9.0495,9.0629,90800.0
2008-03-27 14:15:00,13.49,13.53,13.45,13.46,157200.0,9.0629,9.0898,9.036,9.0427,157200.0
2008-03-27 14:20:00,13.46,13.52,13.45,13.5,98400.0,9.0427,9.083,9.036,9.0696,98400.0
2008-03-27 14:25:00,13.51,13.53,13.47,13.47,86400.0,9.0763,9.0898,9.0495,9.0495,86400.0
2008-03-27 14:30:00,13.49,13.53,13.48,13.52,100400.0,9.0629,9.0898,9.0562,9.083,100400.0
2008-03-27 14:35:00,13.53,13.56,13.51,13.55,111200.0,9.0898,9.1099,9.0763,9.1032,111200.0
2008-03-27 14:40:00,13.55,13.58,13.52,13.53,120800.0,9.1032,9.1234,9.083,9.0898,120800.0
2008-03-27 14:45:00,13.53,13.56,13.52,13.56,51600.0,9.0898,9.1099,9.083,9.1099,51600.0
2008-03-27 14:50:00,13.56,13.62,13.56,13.59,152800.0,9.1099,9.1502,9.1099,9.1301,152800.0
2008-03-27 14:55:00,13.58,13.6,13.53,13.55,186800.0,9.1234,9.1368,9.0898,9.1032,186800.0
2008-03-27 15:00:00,13.55,13.58,13.53,13.56,77200.0,9.1032,9.1234,9.0898,9.1099,77200.0
2008-03-27 15:05:00,13.55,13.57,13.53,13.56,120800.0,9.1032,9.1166,9.0898,9.1099,120800.0
2008-03-27 15:10:00,13.55,13.6,13.52,13.6,153600.0,9.1032,9.1368,9.083,9.1368,153600.0
2008-03-27 15:15:00,13.59,13.61,13.56,13.57,138400.0,9.1301,9.1435,9.1099,9.1166,138400.0
2008-03-27 15:20:00,13.57,13.61,13.54,13.59,264400.0,9.1166,9.1435,9.0965,9.1301,264400.0
2008-03-27 15:25:00,13.59,13.6,13.55,13.56,242000.0,9.1301,9.1368,9.1032,9.1099,242000.0
2008-03-27 15:30:00,13.56,13.56,13.52,13.53,153600.0,9.1099,9.1099,9.083,9.0898,153600.0
2008-03-27 15:35:00,13.52,13.54,13.43,13.45,219200.0,9.083,9.0965,9.0226,9.036,219200.0
2008-03-27 15:40:00,13.45,13.51,13.45,13.48,231200.0,9.036,9.0763,9.036,9.0562,231200.0
2008-03-27 15:45:00,13.48,13.55,13.47,13.5,314000.0,9.0562,9.1032,9.0495,9.0696,314000.0
2008-03-27 15:50:00,13.5,13.5,13.46,13.49,388400.0,9.0696,9.0696,9.0427,9.0629,388400.0
2008-03-27 15:55:00,13.49,13.52,13.45,13.49,500400.0,9.0629,9.083,9.036,9.0629,500400.0
2008-03-28 09:30:00,13.45,13.45,13.28,13.28,365200.0,9.036,9.036,8.9218,8.9218,365200.0
2008-03-28 09:35:00,13.28,13.28,13.21,13.25,289600.0,8.9218,8.9218,8.8748,8.9017,289600.0
2008-03-28 09:40:00,13.25,13.35,13.23,13.33,226800.0,8.9017,8.9688,8.8882,8.9554,226800.0
2008-03-28 09:45:00,13.34,13.36,13.24,13.28,274800.0,8.9621,8.9756,8.8949,8.9218,274800.0
2008-03-28 09:50:00,13.28,13.33,13.27,13.3,170400.0,8.9218,8.9554,8.9151,8.9352,170400.0
2008-03-28 09:55:00,13.3,13.32,13.25,13.25,187200.0,8.9352,8.9487,8.9017,8.9017,187200.0
2008-03-28 10:00:00,13.25,13.32,13.22,13.31,324800.0,8.9017,8.9487,8.8815,8.942,324800.0
2008-03-28 10:05:00,13.31,13.31,13.26,13.3,99200.0,8.942,8.942,8.9084,8.9352,99200.0
2008-03-28 10:10:00,13.31,13.31,13.26,13.3,134000.0,8.942,8.942,8.9084,8.9352,134000.0
2008-03-28 10:15:00,13.29,13.3,13.26,13.27,173600.0,8.9285,8.9352,8.9084,8.9151,173600.0
2008-03-28 10:20:00,13.26,13.27,13.13,13.13,473600.0,8.9084,8.9151,8.821,8.821,473600.0
2008-03-28 10:25:00,13.13,13.17,13.06,13.13,324800.0,8.821,8.8479,8.774,8.821,324800.0
2008-03-28 10:30:00,13.13,13.18,13.11,13.18,184800.0,8.821,8.8546,8.8076,8.8546,184800.0
2008-03-28 10:35:00,13.19,13.19,13.14,13.16,236400.0,8.8613,8.8613,8.8278,8.8412,236400.0
2008-03-28 10:40:00,13.16,13.17,13.12,13.16,121200.0,8.8412,8.8479,8.8143,8.8412,121200.0
2008-03-28 10:45:00,13.16,13.19,13.15,13.17,110400.0,8.8412,8.8613,8.8345,8.8479,110400.0
2008-03-28 10:50:00,13.18,13.2,13.17,13.2,138000.0,8.8546,8.8681,8.8479,8.8681,138000.0
2008-03-28 10:55:00,13.2,13.2,13.13,13.17,108000.0,8.8681,8.8681,8.821,8.8479,108000.0
2008-03-28 11:00:00,13.16,13.17,13.1,13.1,75200.0,8.8412,8.8479,8.8009,8.8009,75200.0
2008-03-28 11:05:00,13.11,13.12,13.06,13.11,123200.0,8.8076,8.8143,8.774,8.8076,123200.0
2008-03-28 11:10:00,13.11,13.11,13.08,13.11,55200.0,8.8076,8.8076,8.7874,8.8076,55200.0
2008-03-28 11:15:00,13.13,13.13,13.08,13.1,64400.0,8.821,8.821,8.7874,8.8009,64400.0
2008-03-28 11:20:00,13.11,13.16,13.11,13.12,85200.0,8.8076,8.8412,8.8076,8.8143,85200.0
2008-03-28 11:25:00,13.11,13.17,13.11,13.17,60000.0,8.8076,8.8479,8.8076,8.8479,60000.0
2008-03-28 11:30:00,13.17,13.2,13.17,13.18,50400.0,8.8479,8.8681,8.8479,8.8546,50400.0
2008-03-28 11:35:00,13.19,13.19,13.18,13.18,44400.0,8.8613,8.8613,8.8546,8.8546,44400.0
2008-03-28 11:40:00,13.18,13.18,13.16,13.17,50000.0,8.8546,8.8546,8.8412,8.8479,50000.0
2008-03-28 11:45:00,13.17,13.21,13.16,13.2,94000.0,8.8479,8.8748,8.8412,8.8681,94000.0
2008-03-28 11:50:00,13.2,13.21,13.18,13.19,51600.0,8.8681,8.8748,8.8546,8.8613,51600.0
2008-03-28 11:55:00,13.2,13.21,13.17,13.2,81600.0,8.8681,8.8748,8.8479,8.8681,81600.0
2008-03-28 12:00:00,13.2,13.21,13.19,13.21,78800.0,8.8681,8.8748,8.8613,8.8748,78800.0
2008-03-28 12:05:00,13.21,13.24,13.2,13.2,163600.0,8.8748,8.8949,8.8681,8.8681,163600.0
2008-03-28 12:10:00,13.2,13.21,13.19,13.21,40000.0,8.8681,8.8748,8.8613,8.8748,40000.0
2008-03-28 12:15:00,13.21,13.21,13.15,13.18,107600.0,8.8748,8.8748,8.8345,8.8546,107600.0
2008-03-28 12:20:00,13.17,13.21,13.17,13.2,45600.0,8.8479,8.8748,8.8479,8.8681,45600.0
2008-03-28 12:25:00,13.2,13.22,13.17,13.21,50400.0,8.8681,8.8815,8.8479,8.8748,50400.0
2008-03-28 12:30:00,13.21,13.21,13.19,13.19,22400.0,8.8748,8.8748,8.8613,8.8613,22400.0
2008-03-28 12:35:00,13.19,13.19,13.14,13.14,48800.0,8.8613,8.8613,8.8278,8.8278,48800.0
2008-03-28 12:40:00,13.14,13.16,13.13,13.15,60400.0,8.8278,8.8412,8.821,8.8345,60400.0
2008-03-28 12:45:00,13.13,13.17,13.13,13.14,88000.0,8.821,8.8479,8.821,8.8278,88000.0
2008-03-28 12:50:00,13.14,13.15,13.13,13.15,32400.0,8.8278,8.8345,8.821,8.8345,32400.0
2008-03-28 12:55:00,13.14,13.14,13.08,13.08,86800.0,8.8278,8.8278,8.7874,8.7874,86800.0
2008-03-28 13:00:00,13.08,13.1,13.07,13.09,98000.0,8.7874,8.8009,8.7807,8.7942,98000.0
2008-03-28 13:05:00,13.09,13.1,13.07,13.09,135200.0,8.7942,8.8009,8.7807,8.7942,135200.0
2008-03-28 13:10:00,13.08,13.09,13.07,13.08,25200.0,8.7874,8.7942,8.7807,8.7874,25200.0
2008-03-28 13:15:00,13.08,13.09,13.07,13.08,32000.0,8.7874,8.7942,8.7807,8.7874,32000.0
2008-03-28 13:20:00,13.09,13.09,13.04,13.08,88000.0,8.7942,8.7942,8.7606,8.7874,88000.0
2008-03-28 13:25:00,13.07,13.08,13.05,13.06,56400.0,8.7807,8.7874,8.7673,8.774,56400.0
2008-03-28 13:30:00,13.06,13.06,12.96,12.97,154000.0,8.774,8.774,8.7068,8.7135,154000.0
2008-03-28 13:35:00,12.97,13.01,12.97,13.0,90400.0,8.7135,8.7404,8.7135,8.7337,90400.0
2008-03-28 13:40:00,13.0,13.0,12.94,12.95,108800.0,8.7337,8.7337,8.6934,8.7001,108800.0
2008-03-28 13:45:00,12.95,13.0,12.95,12.98,110000.0,8.7001,8.7337,8.7001,8.7203,110000.0
2008-03-28 13:50:00,12.99,12.99,12.96,12.98,73200.0,8.727,8.727,8.7068,8.7203,73200.0
2008-03-28 13:55:00,12.99,13.0,12.97,12.99,48800.0,8.727,8.7337,8.7135,8.727,48800.0
2008-03-28 14:00:00,12.99,13.01,12.98,13.0,158000.0,8.727,8.7404,8.7203,8.7337,158000.0
2008-03-28 14:05:00,13.0,13.0,12.93,12.98,148800.0,8.7337,8.7337,8.6867,8.7203,148800.0
2008-03-28 14:10:00,12.98,13.0,12.97,13.0,74000.0,8.7203,8.7337,8.7135,8.7337,74000.0
2008-03-28 14:15:00,13.01,13.02,12.97,12.99,92400.0,8.7404,8.7471,8.7135,8.727,92400.0
2008-03-28 14:20:00,12.98,13.01,12.97,12.99,72400.0,8.7203,8.7404,8.7135,8.727,72400.0
2008-03-28 14:25:00,12.99,12.99,12.96,12.97,100400.0,8.727,8.727,8.7068,8.7135,100400.0
2008-03-28 14:30:00,12.97,13.0,12.97,12.98,76800.0,8.7135,8.7337,8.7135,8.7203,76800.0
2008-03-28 14:35:00,12.97,12.98,12.95,12.96,102400.0,8.7135,8.7203,8.7001,8.7068,102400.0
2008-03-28 14:40:00,12.96,12.98,12.92,12.95,88000.0,8.7068,8.7203,8.68,8.7001,88000.0
2008-03-28 14:45:00,12.94,12.97,12.93,12.96,93200.0,8.6934,8.7135,8.6867,8.7068,93200.0
2008-03-28 14:50:00,12.96,12.97,12.95,12.96,94800.0,8.7068,8.7135,8.7001,8.7068,94800.0
2008-03-28 14:55:00,12.97,12.99,12.96,12.99,69600.0,8.7135,8.727,8.7068,8.727,69600.0
2008-03-28 15:00:00,12.99,12.99,12.95,12.96,292400.0,8.727,8.727,8.7001,8.7068,292400.0
2008-03-28 15:05:00,12.96,12.98,12.94,12.94,267600.0,8.7068,8.7203,8.6934,8.6934,267600.0
2008-03-28 15:10:00,12.94,12.96,12.9,12.9,205600.0,8.6934,8.7068,8.6665,8.6665,205600.0
2008-03-28 15:15:00,12.92,12.92,12.86,12.89,223200.0,8.68,8.68,8.6396,8.6598,223200.0
2008-03-28 15:20:00,12.89,12.95,12.88,12.95,227600.0,8.6598,8.7001,8.6531,8.7001,227600.0
2008-03-28 15:25:00,12.95,13.01,12.94,12.99,220400.0,8.7001,8.7404,8.6934,8.727,220400.0
2008-03-28 15:30:00,12.99,13.01,12.97,12.99,284800.0,8.727,8.7404,8.7135,8.727,284800.0
2008-03-28 15:35:00,12.99,13.0,12.97,12.98,225600.0,8.727,8.7337,8.7135,8.7203,225600.0
2008-03-28 15:40:00,12.98,13.0,12.97,12.99,285200.0,8.7203,8.7337,8.7135,8.727,285200.0
2008-03-28 15:45:00,13.0,13.0,12.96,12.97,251200.0,8.7337,8.7337,8.7068,8.7135,251200.0
2008-03-28 15:50:00,12.97,13.01,12.96,12.97,506400.0,8.7135,8.7404,8.7068,8.7135,506400.0
2008-03-28 15:55:00,12.97,12.98,12.95,12.97,259600.0,8.7135,8.7203,8.7001,8.7135,259600.0
2008-03-31 09:30:00,12.87,13.06,12.75,13.0,174000.0,8.6464,8.774,8.5657,8.7337,174000.0
2008-03-31 09:35:00,13.01,13.01,12.85,12.9,61200.0,8.7404,8.7404,8.6329,8.6665,61200.0
2008-03-31 09:40:00,12.9,13.11,12.9,13.1,80000.0,8.6665,8.8076,8.6665,8.8009,80000.0
2008-03-31 09:45:00,13.1,13.12,13.07,13.09,65600.0,8.8009,8.8143,8.7807,8.7942,65600.0
2008-03-31 09:50:00,13.08,13.1,13.02,13.05,76000.0,8.7874,8.8009,8.7471,8.7673,76000.0
2008-03-31 09:55:00,13.06,13.07,13.02,13.04,174800.0,8.774,8.7807,8.7471,8.7606,174800.0
2008-03-31 10:00:00,13.04,13.04,13.01,13.01,132000.0,8.7606,8.7606,8.7404,8.7404,132000.0
2008-03-31 10:05:00,13.01,13.09,13.0,13.08,134000.0,8.7404,8.7942,8.7337,8.7874,134000.0
2008-03-31 10:10:00,13.07,13.07,12.99,13.03,126000.0,8.7807,8.7807,8.727,8.7539,126000.0
2008-03-31 10:15:00,13.03,13.05,12.96,12.99,143600.0,8.7539,8.7673,8.7068,8.727,143600.0
2008-03-31 10:20:00,12.99,12.99,12.95,12.95,110000.0,8.727,8.727,8.7001,8.7001,110000.0
2008-03-31 10:25:00,12.95,12.95,12.88,12.88,91600.0,8.7001,8.7001,8.6531,8.6531,91600.0
2008-03-31 10:30:00,12.88,12.89,12.85,12.87,128400.0,8.6531,8.6598,8.6329,8.6464,128400.0
2008-03-31 10:35:00,12.86,12.91,12.86,12.9,154400.0,8.6396,8.6732,8.6396,8.6665,154400.0
2008-03-31 10:40:00,12.9,12.9,12.86,12.89,93200.0,8.6665,8.6665,8.6396,8.6598,93200.0
2008-03-31 10:45:00,12.89,12.89,12.84,12.86,217600.0,8.6598,8.6598,8.6262,8.6396,217600.0
2008-03-31 10:50:00,12.86,12.88,12.86,12.86,124400.0,8.6396,8.6531,8.6396,8.6396,124400.0
2008-03-31 10:55:00,12.86,12.88,12.85,12.86,141600.0,8.6396,8.6531,8.6329,8.6396,141600.0
2008-03-31 11:00:00,12.86,12.87,12.85,12.86,128400.0,8.6396,8.6464,8.6329,8.6396,128400.0
2008-03-31 11:05:00,12.87,12.89,12.86,12.87,211600.0,8.6464,8.6598,8.6396,8.6464,211600.0
2008-03-31 11:10:00,12.86,12.87,12.85,12.85,77200.0,8.6396,8.6464,8.6329,8.6329,77200.0
2008-03-31 11:15:00,12.85,12.87,12.85,12.86,79600.0,8.6329,8.6464,8.6329,8.6396,79600.0
2008-03-31 11:20:00,12.87,12.88,12.86,12.87,82800.0,8.6464,8.6531,8.6396,8.6464,82800.0
2008-03-31 11:25:00,12.87,12.9,12.85,12.87,154800.0,8.6464,8.6665,8.6329,8.6464,154800.0
2008-03-31 11:30:00,12.87,12.89,12.87,12.88,73200.0,8.6464,8.6598,8.6464,8.6531,73200.0
2008-03-31 11:35:00,12.88,12.89,12.85,12.86,144400.0,8.6531,8.6598,8.6329,8.6396,144400.0
2008-03-31 11:40:00,12.86,12.88,12.84,12.88,206000.0,8.6396,8.6531,8.6262,8.6531,206000.0
2008-03-31 11:45:00,12.87,12.88,12.83,12.87,264400.0,8.6464,8.6531,8.6195,8.6464,264400.0
2008-03-31 11:50:00,12.87,12.88,12.84,12.87,321600.0,8.6464,8.6531,8.6262,8.6464,321600.0
2008-03-31 11:55:00,12.88,12.88,12.85,12.86,265600.0,8.6531,8.6531,8.6329,8.6396,265600.0
2008-03-31 12:00:00,12.85,12.88,12.85,12.87,82800.0,8.6329,8.6531,8.6329,8.6464,82800.0
2008-03-31 12:05:00,12.87,12.88,12.85,12.87,66800.0,8.6464,8.6531,8.6329,8.6464,66800.0
2008-03-31 12:10:00,12.88,12.88,12.86,12.88,74400.0,8.6531,8.6531,8.6396,8.6531,74400.0
2008-03-31 12:15:00,12.87,12.87,12.85,12.86,82400.0,8.6464,8.6464,8.6329,8.6396,82400.0
2008-03-31 12:20:00,12.86,12.86,12.84,12.85,46400.0,8.6396,8.6396,8.6262,8.6329,46400.0
2008-03-31 12:25:00,12.85,12.88,12.85,12.87,83200.0,8.6329,8.6531,8.6329,8.6464,83200.0
2008-03-31 12:30:00,12.86,12.87,12.85,12.87,41200.0,8.6396,8.6464,8.6329,8.6464,41200.0
2008-03-31 12:35:00,12.87,12.88,12.86,12.86,61600.0,8.6464,8.6531,8.6396,8.6396,61600.0
2008-03-31 12:40:00,12.86,12.87,12.84,12.85,72800.0,8.6396,8.6464,8.6262,8.6329,72800.0
2008-03-31 12:45:00,12.85,12.87,12.84,12.87,50800.0,8.6329,8.6464,8.6262,8.6464,50800.0
2008-03-31 12:50:00,12.87,12.89,12.86,12.88,122400.0,8.6464,8.6598,8.6396,8.6531,122400.0
2008-03-31 12:55:00,12.88,12.95,12.88,12.9,339200.0,8.6531,8.7001,8.6531,8.6665,339200.0
2008-03-31 13:00:00,12.9,12.92,12.87,12.91,110800.0,8.6665,8.68,8.6464,8.6732,110800.0
2008-03-31 13:05:00,12.91,12.97,12.9,12.93,244000.0,8.6732,8.7135,8.6665,8.6867,244000.0
2008-03-31 13:10:00,12.93,12.94,12.9,12.92,103200.0,8.6867,8.6934,8.6665,8.68,103200.0
2008-03-31 13:15:00,12.92,12.93,12.91,12.92,67600.0,8.68,8.6867,8.6732,8.68,67600.0
2008-03-31 13:20:00,12.92,12.94,12.9,12.93,143200.0,8.68,8.6934,8.6665,8.6867,143200.0
2008-03-31 13:25:00,12.93,12.93,12.9,12.91,145200.0,8.6867,8.6867,8.6665,8.6732,145200.0
2008-03-31 13:30:00,12.91,12.92,12.89,12.9,186400.0,8.6732,8.68,8.6598,8.6665,186400.0
2008-03-31 13:35:00,12.9,12.92,12.9,12.92,126800.0,8.6665,8.68,8.6665,8.68,126800.0
2008-03-31 13:40:00,12.91,12.92,12.89,12.9,105200.0,8.6732,8.68,8.6598,8.6665,105200.0
2008-03-31 13:45:00,12.89,12.9,12.89,12.9,65600.0,8.6598,8.6665,8.6598,8.6665,65600.0
2008-03-31 13:50:00,12.9,12.91,12.89,12.9,118400.0,8.6665,8.6732,8.6598,8.6665,118400.0
2008-03-31 13:55:00,12.9,12.92,12.86,12.87,166400.0,8.6665,8.68,8.6396,8.6464,166400.0
2008-03-31 14:00:00,12.87,12.87,12.85,12.86,83600.0,8.6464,8.6464,8.6329,8.6396,83600.0
2008-03-31 14:05:00,12.86,12.88,12.85,12.88,150000.0,8.6396,8.6531,8.6329,8.6531,150000.0
2008-03-31 14:10:00,12.88,12.88,12.86,12.88,199200.0,8.6531,8.6531,8.6396,8.6531,199200.0
2008-03-31 14:15:00,12.88,12.88,12.83,12.84,172000.0,8.6531,8.6531,8.6195,8.6262,172000.0
2008-03-31 14:20:00,12.84,12.86,12.84,12.85,120400.0,8.6262,8.6396,8.6262,8.6329,120400.0
2008-03-31 14:25:00,12.85,12.87,12.84,12.86,70400.0,8.6329,8.6464,8.6262,8.6396,70400.0
2008-03-31 14:30:00,12.86,12.87,12.84,12.87,77200.0,8.6396,8.6464,8.6262,8.6464,77200.0
2008-03-31 14:35:00,12.87,12.88,12.86,12.86,96800.0,8.6464,8.6531,8.6396,8.6396,96800.0
2008-03-31 14:40:00,12.86,12.87,12.81,12.81,185600.0,8.6396,8.6464,8.6061,8.6061,185600.0
2008-03-31 14:45:00,12.81,12.83,12.81,12.81,132400.0,8.6061,8.6195,8.6061,8.6061,132400.0
2008-03-31 14:50:00,12.8,12.8,12.76,12.76,140000.0,8.5993,8.5993,8.5725,8.5725,140000.0
2008-03-31 14:55:00,12.76,12.76,12.75,12.76,133600.0,8.5725,8.5725,8.5657,8.5725,133600.0
2008-03-31 15:00:00,12.76,12.77,12.75,12.77,206000.0,8.5725,8.5792,8.5657,8.5792,206000.0
2008-03-31 15:05:00,12.77,12.79,12.77,12.78,167200.0,8.5792,8.5926,8.5792,8.5859,167200.0
2008-03-31 15:10:00,12.77,12.77,12.72,12.76,298800.0,8.5792,8.5792,8.5456,8.5725,298800.0
2008-03-31 15:15:00,12.76,12.8,12.74,12.8,154000.0,8.5725,8.5993,8.559,8.5993,154000.0
2008-03-31 15:20:00,12.8,12.82,12.8,12.8,207200.0,8.5993,8.6128,8.5993,8.5993,207200.0
2008-03-31 15:25:00,12.81,12.83,12.78,12.79,195600.0,8.6061,8.6195,8.5859,8.5926,195600.0
2008-03-31 15:30:00,12.79,12.82,12.78,12.81,224000.0,8.5926,8.6128,8.5859,8.6061,224000.0
2008-03-31 15:35:00,12.81,12.88,12.81,12.88,257200.0,8.6061,8.6531,8.6061,8.6531,257200.0
2008-03-31 15:40:00,12.88,12.94,12.88,12.92,383200.0,8.6531,8.6934,8.6531,8.68,383200.0
2008-03-31 15:45:00,12.91,12.93,12.89,12.93,337200.0,8.6732,8.6867,8.6598,8.6867,337200.0
2008-03-31 15:50:00,12.92,12.96,12.91,12.94,328800.0,8.68,8.7068,8.6732,8.6934,328800.0
2008-03-31 15:55:00,12.94,12.96,12.9,12.92,578800.0,8.6934,8.7068,8.6665,8.68,578800.0
2008-04-01 08:20:00,12.93,12.93,12.93,12.93,400.0,8.6867,8.6867,8.6867,8.6867,400.0
2008-04-01 08:25:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:30:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:35:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:40:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:45:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:50:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 08:55:00,12.93,12.93,12.93,12.93,34400.0,8.6867,8.6867,8.6867,8.6867,34400.0
2008-04-01 09:00:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 09:05:00,13.19,13.19,12.93,12.93,24400.0,8.8613,8.8613,8.6867,8.6867,24400.0
2008-04-01 09:10:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 09:15:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 09:20:00,12.93,12.93,12.93,12.93,0.0,8.6867,8.6867,8.6867,8.6867,0.0
2008-04-01 09:25:00,12.93,12.93,12.93,12.93,1600.0,8.6867,8.6867,8.6867,8.6867,1600.0
2008-04-01 09:30:00,13.18,13.42,13.18,13.42,285600.0,8.8546,9.0159,8.8546,9.0159,285600.0
2008-04-01 09:35:00,13.42,13.47,13.33,13.38,330000.0,9.0159,9.0495,8.9554,8.989,330000.0
2008-04-01 09:40:00,13.38,13.4,13.33,13.38,125200.0,8.989,9.0024,8.9554,8.989,125200.0
2008-04-01 09:45:00,13.37,13.4,13.35,13.39,117200.0,8.9823,9.0024,8.9688,8.9957,117200.0
2008-04-01 09:50:00,13.39,13.39,13.35,13.39,284400.0,8.9957,8.9957,8.9688,8.9957,284400.0
2008-04-01 09:55:00,13.39,13.42,13.31,13.31,614000.0,8.9957,9.0159,8.942,8.942,614000.0
2008-04-01 10:00:00,13.31,13.47,13.31,13.41,522000.0,8.942,9.0495,8.942,9.0091,522000.0
2008-04-01 10:05:00,13.4,13.43,13.4,13.41,69600.0,9.0024,9.0226,9.0024,9.0091,69600.0
2008-04-01 10:10:00,13.42,13.44,13.35,13.37,396400.0,9.0159,9.0293,8.9688,8.9823,396400.0
2008-04-01 10:15:00,13.37,13.41,13.35,13.38,156000.0,8.9823,9.0091,8.9688,8.989,156000.0
2008-04-01 10:20:00,13.38,13.5,13.38,13.49,271600.0,8.989,9.0696,8.989,9.0629,271600.0
2008-04-01 10:25:00,13.5,13.52,13.45,13.5,442800.0,9.0696,9.083,9.036,9.0696,442800.0
2008-04-01 10:30:00,13.5,13.5,13.38,13.4,346000.0,9.0696,9.0696,8.989,9.0024,346000.0
2008-04-01 10:35:00,13.41,13.46,13.36,13.36,391200.0,9.0091,9.0427,8.9756,8.9756,391200.0
2008-04-01 10:40:00,13.37,13.47,13.36,13.47,216800.0,8.9823,9.0495,8.9756,9.0495,216800.0
2008-04-01 10:45:00,13.47,13.49,13.45,13.49,61200.0,9.0495,9.0629,9.036,9.0629,61200.0
2008-04-01 10:50:00,13.49,13.52,13.49,13.49,152800.0,9.0629,9.083,9.0629,9.0629,152800.0
2008-04-01 10:55:00,13.5,13.51,13.48,13.51,120000.0,9.0696,9.0763,9.0562,9.0763,120000.0
2008-04-01 11:00:00,13.51,13.51,13.48,13.5,202400.0,9.0763,9.0763,9.0562,9.0696,202400.0
2008-04-01 11:05:00,13.5,13.56,13.49,13.56,260800.0,9.0696,9.1099,9.0629,9.1099,260800.0
2008-04-01 11:10:00,13.56,13.56,13.5,13.53,160000.0,9.1099,9.1099,9.0696,9.0898,160000.0
2008-04-01 11:15:00,13.53,13.56,13.49,13.51,84400.0,9.0898,9.1099,9.0629,9.0763,84400.0
2008-04-01 11:20:00,13.52,13.56,13.51,13.56,86400.0,9.083,9.1099,9.0763,9.1099,86400.0
2008-04-01 11:25:00,13.56,13.6,13.55,13.58,84000.0,9.1099,9.1368,9.1032,9.1234,84000.0
2008-04-01 11:30:00,13.58,13.59,13.56,13.57,96000.0,9.1234,9.1301,9.1099,9.1166,96000.0
2008-04-01 11:35:00,13.57,13.62,13.57,13.61,118400.0,9.1166,9.1502,9.1166,9.1435,118400.0
2008-04-01 11:40:00,13.61,13.63,13.59,13.6,133200.0,9.1435,9.1569,9.1301,9.1368,133200.0
2008-04-01 11:45:00,13.6,13.6,13.59,13.6,39600.0,9.1368,9.1368,9.1301,9.1368,39600.0
2008-04-01 11:50:00,13.6,13.65,13.6,13.64,150800.0,9.1368,9.1704,9.1368,9.1637,150800.0
2008-04-01 11:55:00,13.65,13.66,13.61,13.61,146800.0,9.1704,9.1771,9.1435,9.1435,146800.0
2008-04-01 12:00:00,13.61,13.62,13.59,13.62,267200.0,9.1435,9.1502,9.1301,9.1502,267200.0
2008-04-01 12:05:00,13.62,13.64,13.6,13.61,198400.0,9.1502,9.1637,9.1368,9.1435,198400.0
2008-04-01 12:10:00,13.61,13.63,13.6,13.63,127600.0,9.1435,9.1569,9.1368,9.1569,127600.0
2008-04-01 12:15:00,13.64,13.75,13.63,13.74,267200.0,9.1637,9.2376,9.1569,9.2309,267200.0
2008-04-01 12:20:00,13.73,13.75,13.72,13.73,172000.0,9.2241,9.2376,9.2174,9.2241,172000.0
2008-04-01 12:25:00,13.72,13.8,13.72,13.74,360800.0,9.2174,9.2712,9.2174,9.2309,360800.0
2008-04-01 12:30:00,13.74,13.74,13.67,13.68,214800.0,9.2309,9.2309,9.1838,9.1905,214800.0
2008-04-01 12:35:00,13.68,13.69,13.63,13.68,187200.0,9.1905,9.1973,9.1569,9.1905,187200.0
2008-04-01 12:40:00,13.68,13.7,13.67,13.67,190000.0,9.1905,9.204,9.1838,9.1838,190000.0
2008-04-01 12:45:00,13.68,13.75,13.68,13.73,158000.0,9.1905,9.2376,9.1905,9.2241,158000.0
2008-04-01 12:50:00,13.73,13.75,13.71,13.73,289600.0,9.2241,9.2376,9.2107,9.2241,289600.0
2008-04-01 12:55:00,13.73,13.75,13.7,13.72,86800.0,9.2241,9.2376,9.204,9.2174,86800.0
2008-04-01 13:00:00,13.72,13.72,13.68,13.7,98800.0,9.2174,9.2174,9.1905,9.204,98800.0
2008-04-01 13:05:00,13.71,13.72,13.7,13.7,80800.0,9.2107,9.2174,9.204,9.204,80800.0
2008-04-01 13:10:00,13.71,13.72,13.7,13.71,93200.0,9.2107,9.2174,9.204,9.2107,93200.0
2008-04-01 13:15:00,13.71,13.75,13.71,13.71,135600.0,9.2107,9.2376,9.2107,9.2107,135600.0
2008-04-01 13:20:00,13.72,13.74,13.7,13.72,98800.0,9.2174,9.2309,9.204,9.2174,98800.0
2008-04-01 13:25:00,13.73,13.75,13.72,13.74,141600.0,9.2241,9.2376,9.2174,9.2309,141600.0
2008-04-01 13:30:00,13.74,13.74,13.71,13.73,119200.0,9.2309,9.2309,9.2107,9.2241,119200.0
2008-04-01 13:35:00,13.73,13.74,13.72,13.73,88800.0,9.2241,9.2309,9.2174,9.2241,88800.0
2008-04-01 13:40:00,13.74,13.74,13.7,13.7,66400.0,9.2309,9.2309,9.204,9.204,66400.0
2008-04-01 13:45:00,13.71,13.74,13.71,13.72,87200.0,9.2107,9.2309,9.2107,9.2174,87200.0
2008-04-01 13:50:00,13.72,13.74,13.72,13.73,58400.0,9.2174,9.2309,9.2174,9.2241,58400.0
2008-04-01 13:55:00,13.72,13.75,13.7,13.74,128000.0,9.2174,9.2376,9.204,9.2309,128000.0
2008-04-01 14:00:00,13.74,13.75,13.72,13.74,148400.0,9.2309,9.2376,9.2174,9.2309,148400.0
2008-04-01 14:05:00,13.75,13.77,13.74,13.76,184400.0,9.2376,9.251,9.2309,9.2443,184400.0
2008-04-01 14:10:00,13.76,13.79,13.74,13.74,283200.0,9.2443,9.2644,9.2309,9.2309,283200.0
2008-04-01 14:15:00,13.75,13.77,13.74,13.76,142000.0,9.2376,9.251,9.2309,9.2443,142000.0
2008-04-01 14:20:00,13.76,13.81,13.76,13.8,210400.0,9.2443,9.2779,9.2443,9.2712,210400.0
2008-04-01 14:25:00,13.81,13.83,13.8,13.82,214400.0,9.2779,9.2913,9.2712,9.2846,214400.0
2008-04-01 14:30:00,13.82,13.87,13.81,13.85,184400.0,9.2846,9.3182,9.2779,9.3048,184400.0
2008-04-01 14:35:00,13.85,13.87,13.83,13.86,255200.0,9.3048,9.3182,9.2913,9.3115,255200.0
2008-04-01 14:40:00,13.86,13.89,13.85,13.87,271200.0,9.3115,9.3316,9.3048,9.3182,271200.0
2008-04-01 14:45:00,13.87,13.9,13.83,13.88,227200.0,9.3182,9.3383,9.2913,9.3249,227200.0
2008-04-01 14:50:00,13.89,13.94,13.88,13.91,280800.0,9.3316,9.3652,9.3249,9.3451,280800.0
2008-04-01 14:55:00,13.92,13.93,13.87,13.87,283200.0,9.3518,9.3585,9.3182,9.3182,283200.0
2008-04-01 15:00:00,13.87,13.9,13.86,13.88,208000.0,9.3182,9.3383,9.3115,9.3249,208000.0
2008-04-01 15:05:00,13.88,13.92,13.88,13.89,142000.0,9.3249,9.3518,9.3249,9.3316,142000.0
2008-04-01 15:10:00,13.9,13.91,13.87,13.87,250400.0,9.3383,9.3451,9.3182,9.3182,250400.0
2008-04-01 15:15:00,13.87,13.9,13.86,13.88,212400.0,9.3182,9.3383,9.3115,9.3249,212400.0
2008-04-01 15:20:00,13.87,13.9,13.87,13.88,180800.0,9.3182,9.3383,9.3182,9.3249,180800.0
2008-04-01 15:25:00,13.88,13.92,13.88,13.9,155600.0,9.3249,9.3518,9.3249,9.3383,155600.0
2008-04-01 15:30:00,13.9,13.93,13.25,13.9,276000.0,9.3383,9.3585,8.9017,9.3383,276000.0
2008-04-01 15:35:00,13.9,13.93,13.85,13.93,297200.0,9.3383,9.3585,9.3048,9.3585,297200.0
2008-04-01 15:40:00,13.93,13.96,13.9,13.91,444800.0,9.3585,9.3787,9.3383,9.3451,444800.0
2008-04-01 15:45:00,13.91,13.93,13.88,13.89,576800.0,9.3451,9.3585,9.3249,9.3316,576800.0
2008-04-01 15:50:00,13.88,13.93,13.87,13.93,651200.0,9.3249,9.3585,9.3182,9.3585,651200.0
2008-04-01 15:55:00,13.93,13.96,13.86,13.87,936000.0,9.3585,9.3787,9.3115,9.3182,936000.0
2008-04-02 09:30:00,13.96,14.11,13.88,13.93,298400.0,9.3787,9.4794,9.3249,9.3585,298400.0
2008-04-02 09:35:00,13.92,13.94,13.83,13.83,141600.0,9.3518,9.3652,9.2913,9.2913,141600.0
2008-04-02 09:40:00,13.84,13.99,13.84,13.97,231200.0,9.298,9.3988,9.298,9.3854,231200.0
2008-04-02 09:45:00,13.95,13.99,13.93,13.94,195200.0,9.3719,9.3988,9.3585,9.3652,195200.0
2008-04-02 09:50:00,13.94,13.95,13.87,13.88,106400.0,9.3652,9.3719,9.3182,9.3249,106400.0
2008-04-02 09:55:00,13.87,13.88,13.7,13.7,332800.0,9.3182,9.3249,9.204,9.204,332800.0
2008-04-02 10:00:00,13.7,13.8,13.68,13.8,209200.0,9.204,9.2712,9.1905,9.2712,209200.0
2008-04-02 10:05:00,13.81,13.82,13.77,13.8,160000.0,9.2779,9.2846,9.251,9.2712,160000.0
2008-04-02 10:10:00,13.79,13.86,13.77,13.84,91600.0,9.2644,9.3115,9.251,9.298,91600.0
2008-04-02 10:15:00,13.85,13.88,13.82,13.83,141200.0,9.3048,9.3249,9.2846,9.2913,141200.0
2008-04-02 10:20:00,13.83,13.94,13.82,13.93,126400.0,9.2913,9.3652,9.2846,9.3585,126400.0
2008-04-02 10:25:00,13.93,14.02,13.93,13.96,550400.0,9.3585,9.419,9.3585,9.3787,550400.0
2008-04-02 10:30:00,13.97,14.01,13.88,13.9,553600.0,9.3854,9.4122,9.3249,9.3383,553600.0
2008-04-02 10:35:00,13.9,13.99,13.88,13.98,500000.0,9.3383,9.3988,9.3249,9.3921,500000.0
2008-04-02 10:40:00,13.98,14.03,13.97,14.03,514800.0,9.3921,9.4257,9.3854,9.4257,514800.0
2008-04-02 10:45:00,14.03,14.08,14.01,14.06,155600.0,9.4257,9.4593,9.4122,9.4458,155600.0
2008-04-02 10:50:00,14.07,14.1,14.07,14.1,157200.0,9.4526,9.4727,9.4526,9.4727,157200.0
2008-04-02 10:55:00,14.1,14.14,14.07,14.13,218800.0,9.4727,9.4996,9.4526,9.4929,218800.0
2008-04-02 11:00:00,14.13,14.18,14.12,14.16,144000.0,9.4929,9.5265,9.4861,9.513,144000.0
2008-04-02 11:05:00,14.16,14.19,14.12,14.14,234000.0,9.513,9.5332,9.4861,9.4996,234000.0
2008-04-02 11:10:00,14.13,14.21,14.13,14.17,153600.0,9.4929,9.5466,9.4929,9.5197,153600.0
2008-04-02 11:15:00,14.17,14.18,14.09,14.13,163200.0,9.5197,9.5265,9.466,9.4929,163200.0
2008-04-02 11:20:00,14.13,14.17,14.12,14.15,144000.0,9.4929,9.5197,9.4861,9.5063,144000.0
2008-04-02 11:25:00,14.15,14.16,14.11,14.13,87600.0,9.5063,9.513,9.4794,9.4929,87600.0
2008-04-02 11:30:00,14.13,14.13,14.08,14.09,51200.0,9.4929,9.4929,9.4593,9.466,51200.0
2008-04-02 11:35:00,14.09,14.09,14.05,14.06,80000.0,9.466,9.466,9.4391,9.4458,80000.0
2008-04-02 11:40:00,14.06,14.08,14.04,14.08,82800.0,9.4458,9.4593,9.4324,9.4593,82800.0
2008-04-02 11:45:00,14.08,14.12,14.07,14.11,121200.0,9.4593,9.4861,9.4526,9.4794,121200.0
2008-04-02 11:50:00,14.12,14.12,14.07,14.11,75200.0,9.4861,9.4861,9.4526,9.4794,75200.0
2008-04-02 11:55:00,14.11,14.15,14.11,14.15,70800.0,9.4794,9.5063,9.4794,9.5063,70800.0
2008-04-02 12:00:00,14.15,14.18,14.15,14.16,158800.0,9.5063,9.5265,9.5063,9.513,158800.0
2008-04-02 12:05:00,14.16,14.19,14.13,14.15,309600.0,9.513,9.5332,9.4929,9.5063,309600.0
2008-04-02 12:10:00,14.15,14.15,14.1,14.12,77600.0,9.5063,9.5063,9.4727,9.4861,77600.0
2008-04-02 12:15:00,14.12,14.13,14.05,14.07,139600.0,9.4861,9.4929,9.4391,9.4526,139600.0
2008-04-02 12:20:00,14.07,14.09,14.05,14.07,99600.0,9.4526,9.466,9.4391,9.4526,99600.0
2008-04-02 12:25:00,14.07,14.07,14.04,14.04,54800.0,9.4526,9.4526,9.4324,9.4324,54800.0
2008-04-02 12:30:00,14.04,14.06,14.02,14.04,153200.0,9.4324,9.4458,9.419,9.4324,153200.0
2008-04-02 12:35:00,14.04,14.06,14.02,14.02,171600.0,9.4324,9.4458,9.419,9.419,171600.0
2008-04-02 12:40:00,14.04,14.04,13.97,13.98,127200.0,9.4324,9.4324,9.3854,9.3921,127200.0
2008-04-02 12:45:00,13.98,14.01,13.98,14.01,78800.0,9.3921,9.4122,9.3921,9.4122,78800.0
2008-04-02 12:50:00,14.01,14.02,13.99,14.01,60000.0,9.4122,9.419,9.3988,9.4122,60000.0
2008-04-02 12:55:00,14.01,14.02,13.99,14.0,76000.0,9.4122,9.419,9.3988,9.4055,76000.0
2008-04-02 13:00:00,14.0,14.02,13.95,13.95,148800.0,9.4055,9.419,9.3719,9.3719,148800.0
2008-04-02 13:05:00,13.95,14.0,13.89,13.89,140000.0,9.3719,9.4055,9.3316,9.3316,140000.0
2008-04-02 13:10:00,13.89,13.92,13.87,13.88,122400.0,9.3316,9.3518,9.3182,9.3249,122400.0
2008-04-02 13:15:00,13.87,13.95,13.87,13.92,143200.0,9.3182,9.3719,9.3182,9.3518,143200.0
2008-04-02 13:20:00,13.92,13.97,13.9,13.95,144400.0,9.3518,9.3854,9.3383,9.3719,144400.0
2008-04-02 13:25:00,13.95,14.01,13.94,13.96,215600.0,9.3719,9.4122,9.3652,9.3787,215600.0
2008-04-02 13:30:00,13.95,13.99,13.9,13.9,121200.0,9.3719,9.3988,9.3383,9.3383,121200.0
2008-04-02 13:35:00,13.9,13.99,13.9,13.99,120000.0,9.3383,9.3988,9.3383,9.3988,120000.0
2008-04-02 13:40:00,13.99,14.04,13.98,14.01,168800.0,9.3988,9.4324,9.3921,9.4122,168800.0
2008-04-02 13:45:00,14.01,14.05,14.0,14.01,89600.0,9.4122,9.4391,9.4055,9.4122,89600.0
2008-04-02 13:50:00,14.02,14.05,14.02,14.03,113600.0,9.419,9.4391,9.419,9.4257,113600.0
2008-04-02 13:55:00,14.03,14.04,14.0,14.01,72800.0,9.4257,9.4324,9.4055,9.4122,72800.0
2008-04-02 14:00:00,14.01,14.03,13.99,14.03,108000.0,9.4122,9.4257,9.3988,9.4257,108000.0
2008-04-02 14:05:00,14.02,14.05,14.01,14.03,131600.0,9.419,9.4391,9.4122,9.4257,131600.0
2008-04-02 14:10:00,14.04,14.04,14.01,14.02,55600.0,9.4324,9.4324,9.4122,9.419,55600.0
2008-04-02 14:15:00,14.01,14.04,13.99,14.01,86400.0,9.4122,9.4324,9.3988,9.4122,86400.0
2008-04-02 14:20:00,14.01,14.01,13.95,13.96,83200.0,9.4122,9.4122,9.3719,9.3787,83200.0
2008-04-02 14:25:00,13.96,13.97,13.92,13.94,125200.0,9.3787,9.3854,9.3518,9.3652,125200.0
2008-04-02 14:30:00,13.94,13.95,13.91,13.92,134000.0,9.3652,9.3719,9.3451,9.3518,134000.0
2008-04-02 14:35:00,13.92,13.92,13.87,13.89,120000.0,9.3518,9.3518,9.3182,9.3316,120000.0
2008-04-02 14:40:00,13.9,13.94,13.88,13.94,175600.0,9.3383,9.3652,9.3249,9.3652,175600.0
2008-04-02 14:45:00,13.93,13.94,13.88,13.88,87200.0,9.3585,9.3652,9.3249,9.3249,87200.0
2008-04-02 14:50:00,13.88,13.9,13.86,13.9,91200.0,9.3249,9.3383,9.3115,9.3383,91200.0
2008-04-02 14:55:00,13.89,13.9,13.88,13.88,37600.0,9.3316,9.3383,9.3249,9.3249,37600.0
2008-04-02 15:00:00,13.89,13.9,13.81,13.82,90400.0,9.3316,9.3383,9.2779,9.2846,90400.0
2008-04-02 15:05:00,13.82,13.83,13.79,13.82,195600.0,9.2846,9.2913,9.2644,9.2846,195600.0
2008-04-02 15:10:00,13.82,13.86,13.8,13.85,157200.0,9.2846,9.3115,9.2712,9.3048,157200.0
2008-04-02 15:15:00,13.84,13.87,13.81,13.84,196000.0,9.298,9.3182,9.2779,9.298,196000.0
2008-04-02 15:20:00,13.85,13.85,13.81,13.81,100800.0,9.3048,9.3048,9.2779,9.2779,100800.0
2008-04-02 15:25:00,13.81,13.86,13.77,13.85,151600.0,9.2779,9.3115,9.251,9.3048,151600.0
2008-04-02 15:30:00,13.85,13.88,13.83,13.86,191600.0,9.3048,9.3249,9.2913,9.3115,191600.0
2008-04-02 15:35:00,13.86,13.87,13.81,13.81,168000.0,9.3115,9.3182,9.2779,9.2779,168000.0
2008-04-02 15:40:00,13.81,13.86,13.8,13.85,110000.0,9.2779,9.3115,9.2712,9.3048,110000.0
2008-04-02 15:45:00,13.85,13.9,13.85,13.89,248000.0,9.3048,9.3383,9.3048,9.3316,248000.0
2008-04-02 15:50:00,13.88,13.92,13.86,13.89,303200.0,9.3249,9.3518,9.3115,9.3316,303200.0
2008-04-02 15:55:00,13.89,13.93,13.88,13.89,252800.0,9.3316,9.3585,9.3249,9.3316,252800.0
2008-04-03 09:30:00,13.86,13.98,13.68,13.8,173200.0,9.3115,9.3921,9.1905,9.2712,173200.0
2008-04-03 09:35:00,13.81,13.84,13.66,13.69,126800.0,9.2779,9.298,9.1771,9.1973,126800.0
2008-04-03 09:40:00,13.7,13.84,13.7,13.79,110000.0,9.204,9.298,9.204,9.2644,110000.0
2008-04-03 09:45:00,13.78,13.87,13.78,13.85,156000.0,9.2577,9.3182,9.2577,9.3048,156000.0
2008-04-03 09:50:00,13.85,13.92,13.83,13.86,186800.0,9.3048,9.3518,9.2913,9.3115,186800.0
2008-04-03 09:55:00,13.84,13.93,13.81,13.93,323200.0,9.298,9.3585,9.2779,9.3585,323200.0
2008-04-03 10:00:00,13.92,13.95,13.84,13.9,210400.0,9.3518,9.3719,9.298,9.3383,210400.0
2008-04-03 10:05:00,13.89,13.95,13.88,13.93,146800.0,9.3316,9.3719,9.3249,9.3585,146800.0
2008-04-03 10:10:00,13.93,13.97,13.86,13.97,206400.0,9.3585,9.3854,9.3115,9.3854,206400.0
2008-04-03 10:15:00,13.95,14.01,13.94,13.95,112000.0,9.3719,9.4122,9.3652,9.3719,112000.0
2008-04-03 10:20:00,13.96,13.96,13.89,13.89,100400.0,9.3787,9.3787,9.3316,9.3316,100400.0
2008-04-03 10:25:00,13.88,13.96,13.86,13.93,86000.0,9.3249,9.3787,9.3115,9.3585,86000.0
2008-04-03 10:30:00,13.94,13.95,13.88,13.93,93600.0,9.3652,9.3719,9.3249,9.3585,93600.0
2008-04-03 10:35:00,13.93,13.97,13.91,13.94,52400.0,9.3585,9.3854,9.3451,9.3652,52400.0
2008-04-03 10:40:00,13.95,14.0,13.92,13.92,73600.0,9.3719,9.4055,9.3518,9.3518,73600.0
2008-04-03 10:45:00,13.92,13.97,13.88,13.88,135600.0,9.3518,9.3854,9.3249,9.3249,135600.0
2008-04-03 10:50:00,13.88,13.9,13.82,13.86,110800.0,9.3249,9.3383,9.2846,9.3115,110800.0
2008-04-03 10:55:00,13.85,13.87,13.84,13.86,50800.0,9.3048,9.3182,9.298,9.3115,50800.0
2008-04-03 11:00:00,13.86,13.88,13.85,13.88,132400.0,9.3115,9.3249,9.3048,9.3249,132400.0
2008-04-03 11:05:00,13.88,13.94,13.88,13.92,76400.0,9.3249,9.3652,9.3249,9.3518,76400.0
2008-04-03 11:10:00,13.92,13.96,13.92,13.95,36000.0,9.3518,9.3787,9.3518,9.3719,36000.0
2008-04-03 11:15:00,13.94,13.95,13.91,13.91,37200.0,9.3652,9.3719,9.3451,9.3451,37200.0
2008-04-03 11:20:00,13.92,13.92,13.87,13.88,50800.0,9.3518,9.3518,9.3182,9.3249,50800.0
2008-04-03 11:25:00,13.88,13.94,13.88,13.94,61600.0,9.3249,9.3652,9.3249,9.3652,61600.0
2008-04-03 11:30:00,13.95,14.0,13.94,13.97,117600.0,9.3719,9.4055,9.3652,9.3854,117600.0
2008-04-03 11:35:00,13.97,14.0,13.94,13.99,84000.0,9.3854,9.4055,9.3652,9.3988,84000.0
2008-04-03 11:40:00,13.98,13.98,13.95,13.97,38000.0,9.3921,9.3921,9.3719,9.3854,38000.0
2008-04-03 11:45:00,13.97,14.02,13.97,13.99,66800.0,9.3854,9.419,9.3854,9.3988,66800.0
2008-04-03 11:50:00,13.98,13.99,13.97,13.99,23600.0,9.3921,9.3988,9.3854,9.3988,23600.0
2008-04-03 11:55:00,13.99,14.0,13.96,13.97,30000.0,9.3988,9.4055,9.3787,9.3854,30000.0
2008-04-03 12:00:00,13.97,14.02,13.97,14.02,82400.0,9.3854,9.419,9.3854,9.419,82400.0
2008-04-03 12:05:00,14.02,14.02,13.98,13.99,48800.0,9.419,9.419,9.3921,9.3988,48800.0
2008-04-03 12:10:00,13.98,13.99,13.96,13.98,34400.0,9.3921,9.3988,9.3787,9.3921,34400.0
2008-04-03 12:15:00,13.98,14.04,13.97,14.04,91200.0,9.3921,9.4324,9.3854,9.4324,91200.0
2008-04-03 12:20:00,14.04,14.04,13.99,13.99,42400.0,9.4324,9.4324,9.3988,9.3988,42400.0
2008-04-03 12:25:00,13.99,13.99,13.97,13.97,24000.0,9.3988,9.3988,9.3854,9.3854,24000.0
2008-04-03 12:30:00,13.97,13.99,13.96,13.98,64000.0,9.3854,9.3988,9.3787,9.3921,64000.0
2008-04-03 12:35:00,13.98,14.02,13.97,14.01,69600.0,9.3921,9.419,9.3854,9.4122,69600.0
2008-04-03 12:40:00,14.01,14.12,14.01,14.07,164400.0,9.4122,9.4861,9.4122,9.4526,164400.0
2008-04-03 12:45:00,14.08,14.13,14.06,14.12,108000.0,9.4593,9.4929,9.4458,9.4861,108000.0
2008-04-03 12:50:00,14.12,14.16,14.08,14.09,66800.0,9.4861,9.513,9.4593,9.466,66800.0
2008-04-03 12:55:00,14.08,14.1,14.07,14.1,20400.0,9.4593,9.4727,9.4526,9.4727,20400.0
2008-04-03 13:00:00,14.09,14.1,14.08,14.1,40800.0,9.466,9.4727,9.4593,9.4727,40800.0
2008-04-03 13:05:00,14.09,14.12,14.09,14.1,68400.0,9.466,9.4861,9.466,9.4727,68400.0
2008-04-03 13:10:00,14.11,14.16,14.1,14.16,114800.0,9.4794,9.513,9.4727,9.513,114800.0
2008-04-03 13:15:00,14.16,14.18,14.15,14.18,72800.0,9.513,9.5265,9.5063,9.5265,72800.0
2008-04-03 13:20:00,14.18,14.18,14.14,14.17,78000.0,9.5265,9.5265,9.4996,9.5197,78000.0
2008-04-03 13:25:00,14.17,14.2,14.17,14.19,110800.0,9.5197,9.5399,9.5197,9.5332,110800.0
2008-04-03 13:30:00,14.19,14.2,14.12,14.13,78800.0,9.5332,9.5399,9.4861,9.4929,78800.0
2008-04-03 13:35:00,14.13,14.17,14.13,14.15,79200.0,9.4929,9.5197,9.4929,9.5063,79200.0
2008-04-03 13:40:00,14.15,14.15,14.11,14.13,50000.0,9.5063,9.5063,9.4794,9.4929,50000.0
2008-04-03 13:45:00,14.13,14.15,14.13,14.15,28800.0,9.4929,9.5063,9.4929,9.5063,28800.0
2008-04-03 13:50:00,14.15,14.15,14.12,14.12,39600.0,9.5063,9.5063,9.4861,9.4861,39600.0
2008-04-03 13:55:00,14.12,14.12,14.04,14.04,66000.0,9.4861,9.4861,9.4324,9.4324,66000.0
2008-04-03 14:00:00,14.05,14.07,14.01,14.06,149600.0,9.4391,9.4526,9.4122,9.4458,149600.0
2008-04-03 14:05:00,14.07,14.07,14.02,14.03,59600.0,9.4526,9.4526,9.419,9.4257,59600.0
2008-04-03 14:10:00,14.04,14.07,14.03,14.07,72000.0,9.4324,9.4526,9.4257,9.4526,72000.0
2008-04-03 14:15:00,14.06,14.07,14.03,14.05,128000.0,9.4458,9.4526,9.4257,9.4391,128000.0
2008-04-03 14:20:00,14.06,14.08,14.04,14.06,56800.0,9.4458,9.4593,9.4324,9.4458,56800.0
2008-04-03 14:25:00,14.06,14.09,14.06,14.07,50000.0,9.4458,9.466,9.4458,9.4526,50000.0
2008-04-03 14:30:00,14.07,14.07,14.04,14.07,161600.0,9.4526,9.4526,9.4324,9.4526,161600.0
2008-04-03 14:35:00,14.07,14.07,14.02,14.04,120000.0,9.4526,9.4526,9.419,9.4324,120000.0
2008-04-03 14:40:00,14.04,14.05,14.02,14.03,420000.0,9.4324,9.4391,9.419,9.4257,420000.0
2008-04-03 14:45:00,14.04,14.06,14.0,14.05,178000.0,9.4324,9.4458,9.4055,9.4391,178000.0
2008-04-03 14:50:00,14.06,14.1,14.04,14.1,60800.0,9.4458,9.4727,9.4324,9.4727,60800.0
2008-04-03 14:55:00,14.09,14.13,14.09,14.13,98400.0,9.466,9.4929,9.466,9.4929,98400.0
2008-04-03 15:00:00,14.12,14.15,14.1,14.13,167600.0,9.4861,9.5063,9.4727,9.4929,167600.0
2008-04-03 15:05:00,14.13,14.13,14.1,14.12,86000.0,9.4929,9.4929,9.4727,9.4861,86000.0
2008-04-03 15:10:00,14.12,14.13,14.11,14.11,71600.0,9.4861,9.4929,9.4794,9.4794,71600.0
2008-04-03 15:15:00,14.11,14.12,14.08,14.09,97600.0,9.4794,9.4861,9.4593,9.466,97600.0
2008-04-03 15:20:00,14.09,14.1,14.06,14.07,150400.0,9.466,9.4727,9.4458,9.4526,150400.0
2008-04-03 15:25:00,14.07,14.08,14.04,14.06,120800.0,9.4526,9.4593,9.4324,9.4458,120800.0
2008-04-03 15:30:00,14.06,14.08,14.03,14.03,136000.0,9.4458,9.4593,9.4257,9.4257,136000.0
2008-04-03 15:35:00,14.04,14.08,14.03,14.05,103200.0,9.4324,9.4593,9.4257,9.4391,103200.0
2008-04-03 15:40:00,14.06,14.09,14.05,14.06,134800.0,9.4458,9.466,9.4391,9.4458,134800.0
2008-04-03 15:45:00,14.05,14.08,14.03,14.08,187200.0,9.4391,9.4593,9.4257,9.4593,187200.0
2008-04-03 15:50:00,14.08,14.08,14.02,14.06,288400.0,9.4593,9.4593,9.419,9.4458,288400.0
2008-04-03 15:55:00,14.07,14.1,14.06,14.09,230400.0,9.4526,9.4727,9.4458,9.466,230400.0
2008-04-04 09:30:00,14.0,14.12,13.87,13.88,133200.0,9.4055,9.4861,9.3182,9.3249,133200.0
2008-04-04 09:35:00,13.87,13.96,13.87,13.9,97600.0,9.3182,9.3787,9.3182,9.3383,97600.0
2008-04-04 09:40:00,13.9,13.9,13.85,13.89,67600.0,9.3383,9.3383,9.3048,9.3316,67600.0
2008-04-04 09:45:00,13.88,13.92,13.88,13.89,56400.0,9.3249,9.3518,9.3249,9.3316,56400.0
2008-04-04 09:50:00,13.88,13.94,13.88,13.93,135200.0,9.3249,9.3652,9.3249,9.3585,135200.0
2008-04-04 09:55:00,13.94,13.99,13.92,13.97,127600.0,9.3652,9.3988,9.3518,9.3854,127600.0
2008-04-04 10:00:00,13.97,14.02,13.94,14.01,54000.0,9.3854,9.419,9.3652,9.4122,54000.0
2008-04-04 10:05:00,14.01,14.03,13.91,13.91,74400.0,9.4122,9.4257,9.3451,9.3451,74400.0
2008-04-04 10:10:00,13.92,14.03,13.91,14.01,202000.0,9.3518,9.4257,9.3451,9.4122,202000.0
2008-04-04 10:15:00,14.01,14.02,13.97,13.99,62800.0,9.4122,9.419,9.3854,9.3988,62800.0
2008-04-04 10:20:00,13.99,14.03,13.97,13.98,126400.0,9.3988,9.4257,9.3854,9.3921,126400.0
2008-04-04 10:25:00,13.98,14.01,13.94,14.0,186400.0,9.3921,9.4122,9.3652,9.4055,186400.0
2008-04-04 10:30:00,13.99,14.01,13.89,13.9,122000.0,9.3988,9.4122,9.3316,9.3383,122000.0
2008-04-04 10:35:00,13.91,13.92,13.85,13.87,98000.0,9.3451,9.3518,9.3048,9.3182,98000.0
2008-04-04 10:40:00,13.88,13.94,13.87,13.94,50000.0,9.3249,9.3652,9.3182,9.3652,50000.0
2008-04-04 10:45:00,13.95,13.96,13.92,13.96,43200.0,9.3719,9.3787,9.3518,9.3787,43200.0
2008-04-04 10:50:00,13.96,13.97,13.92,13.96,50800.0,9.3787,9.3854,9.3518,9.3787,50800.0
2008-04-04 10:55:00,13.95,13.97,13.94,13.95,44800.0,9.3719,9.3854,9.3652,9.3719,44800.0
2008-04-04 11:00:00,13.96,14.06,13.96,14.06,94000.0,9.3787,9.4458,9.3787,9.4458,94000.0
2008-04-04 11:05:00,14.06,14.1,14.06,14.09,122000.0,9.4458,9.4727,9.4458,9.466,122000.0
2008-04-04 11:10:00,14.08,14.1,14.07,14.09,26400.0,9.4593,9.4727,9.4526,9.466,26400.0
2008-04-04 11:15:00,14.09,14.1,14.05,14.05,57200.0,9.466,9.4727,9.4391,9.4391,57200.0
2008-04-04 11:20:00,14.05,14.1,14.04,14.09,31200.0,9.4391,9.4727,9.4324,9.466,31200.0
2008-04-04 11:25:00,14.09,14.14,14.08,14.13,76400.0,9.466,9.4996,9.4593,9.4929,76400.0
2008-04-04 11:30:00,14.14,14.14,14.08,14.1,51600.0,9.4996,9.4996,9.4593,9.4727,51600.0
2008-04-04 11:35:00,14.1,14.16,14.1,14.15,51200.0,9.4727,9.513,9.4727,9.5063,51200.0
2008-04-04 11:40:00,14.15,14.15,14.09,14.11,60000.0,9.5063,9.5063,9.466,9.4794,60000.0
2008-04-04 11:45:00,14.11,14.11,14.09,14.1,14800.0,9.4794,9.4794,9.466,9.4727,14800.0
2008-04-04 11:50:00,14.1,14.12,14.09,14.11,25600.0,9.4727,9.4861,9.466,9.4794,25600.0
2008-04-04 11:55:00,14.1,14.1,14.07,14.08,52000.0,9.4727,9.4727,9.4526,9.4593,52000.0
2008-04-04 12:00:00,14.08,14.09,14.06,14.08,20400.0,9.4593,9.466,9.4458,9.4593,20400.0
2008-04-04 12:05:00,14.07,14.08,14.04,14.08,63200.0,9.4526,9.4593,9.4324,9.4593,63200.0
2008-04-04 12:10:00,14.08,14.13,14.08,14.11,64000.0,9.4593,9.4929,9.4593,9.4794,64000.0
2008-04-04 12:15:00,14.12,14.15,14.11,14.13,32800.0,9.4861,9.5063,9.4794,9.4929,32800.0
2008-04-04 12:20:00,14.13,14.13,13.99,14.09,40800.0,9.4929,9.4929,9.3988,9.466,40800.0
2008-04-04 12:25:00,14.09,14.11,14.06,14.11,59600.0,9.466,9.4794,9.4458,9.4794,59600.0
2008-04-04 12:30:00,14.11,14.11,14.09,14.1,19200.0,9.4794,9.4794,9.466,9.4727,19200.0
2008-04-04 12:35:00,14.1,14.15,14.1,14.13,38400.0,9.4727,9.5063,9.4727,9.4929,38400.0
2008-04-04 12:40:00,14.13,14.17,14.11,14.16,88000.0,9.4929,9.5197,9.4794,9.513,88000.0
2008-04-04 12:45:00,14.17,14.17,14.12,14.14,52800.0,9.5197,9.5197,9.4861,9.4996,52800.0
2008-04-04 12:50:00,14.14,14.18,14.14,14.18,56800.0,9.4996,9.5265,9.4996,9.5265,56800.0
2008-04-04 12:55:00,14.18,14.19,14.17,14.17,95200.0,9.5265,9.5332,9.5197,9.5197,95200.0
2008-04-04 13:00:00,14.18,14.22,14.17,14.22,49200.0,9.5265,9.5533,9.5197,9.5533,49200.0
2008-04-04 13:05:00,14.21,14.22,14.16,14.19,63600.0,9.5466,9.5533,9.513,9.5332,63600.0
2008-04-04 13:10:00,14.19,14.22,14.17,14.2,35200.0,9.5332,9.5533,9.5197,9.5399,35200.0
2008-04-04 13:15:00,14.22,14.22,14.18,14.19,30800.0,9.5533,9.5533,9.5265,9.5332,30800.0
2008-04-04 13:20:00,14.18,14.23,14.18,14.22,89600.0,9.5265,9.56,9.5265,9.5533,89600.0
2008-04-04 13:25:00,14.23,14.23,14.22,14.22,43200.0,9.56,9.56,9.5533,9.5533,43200.0
2008-04-04 13:30:00,14.22,14.23,14.2,14.2,40800.0,9.5533,9.56,9.5399,9.5399,40800.0
2008-04-04 13:35:00,14.2,14.22,14.2,14.22,36800.0,9.5399,9.5533,9.5399,9.5533,36800.0
2008-04-04 13:40:00,14.22,14.22,14.19,14.21,42400.0,9.5533,9.5533,9.5332,9.5466,42400.0
2008-04-04 13:45:00,14.2,14.23,14.2,14.22,25600.0,9.5399,9.56,9.5399,9.5533,25600.0
2008-04-04 13:50:00,14.22,14.22,14.14,14.16,79600.0,9.5533,9.5533,9.4996,9.513,79600.0
2008-04-04 13:55:00,14.18,14.19,14.16,14.18,50400.0,9.5265,9.5332,9.513,9.5265,50400.0
2008-04-04 14:00:00,14.17,14.2,14.17,14.19,26000.0,9.5197,9.5399,9.5197,9.5332,26000.0
2008-04-04 14:05:00,14.19,14.19,14.12,14.15,107200.0,9.5332,9.5332,9.4861,9.5063,107200.0
2008-04-04 14:10:00,14.14,14.15,14.13,14.13,32000.0,9.4996,9.5063,9.4929,9.4929,32000.0
2008-04-04 14:15:00,14.13,14.14,14.11,14.13,99600.0,9.4929,9.4996,9.4794,9.4929,99600.0
2008-04-04 14:20:00,14.13,14.13,14.08,14.08,72400.0,9.4929,9.4929,9.4593,9.4593,72400.0
2008-04-04 14:25:00,14.09,14.11,14.06,14.08,108000.0,9.466,9.4794,9.4458,9.4593,108000.0
2008-04-04 14:30:00,14.08,14.08,14.02,14.03,83200.0,9.4593,9.4593,9.419,9.4257,83200.0
2008-04-04 14:35:00,14.03,14.09,14.03,14.08,79200.0,9.4257,9.466,9.4257,9.4593,79200.0
2008-04-04 14:40:00,14.08,14.12,14.08,14.1,95200.0,9.4593,9.4861,9.4593,9.4727,95200.0
2008-04-04 14:45:00,14.1,14.11,14.08,14.11,50000.0,9.4727,9.4794,9.4593,9.4794,50000.0
2008-04-04 14:50:00,14.11,14.13,14.11,14.13,56400.0,9.4794,9.4929,9.4794,9.4929,56400.0
2008-04-04 14:55:00,14.13,14.15,14.1,14.11,57200.0,9.4929,9.5063,9.4727,9.4794,57200.0
2008-04-04 15:00:00,14.11,14.15,14.08,14.09,96000.0,9.4794,9.5063,9.4593,9.466,96000.0
2008-04-04 15:05:00,14.09,14.16,14.08,14.11,92000.0,9.466,9.513,9.4593,9.4794,92000.0
2008-04-04 15:10:00,14.12,14.13,14.07,14.08,81600.0,9.4861,9.4929,9.4526,9.4593,81600.0
2008-04-04 15:15:00,14.07,14.13,14.07,14.1,66800.0,9.4526,9.4929,9.4526,9.4727,66800.0
2008-04-04 15:20:00,14.11,14.13,14.1,14.11,54800.0,9.4794,9.4929,9.4727,9.4794,54800.0
2008-04-04 15:25:00,14.1,14.11,14.07,14.09,92000.0,9.4727,9.4794,9.4526,9.466,92000.0
2008-04-04 15:30:00,14.1,14.14,14.09,14.1,99600.0,9.4727,9.4996,9.466,9.4727,99600.0
2008-04-04 15:35:00,14.09,14.1,14.06,14.07,150000.0,9.466,9.4727,9.4458,9.4526,150000.0
2008-04-04 15:40:00,14.07,14.11,14.06,14.06,117600.0,9.4526,9.4794,9.4458,9.4458,117600.0
2008-04-04 15:45:00,14.07,14.08,14.03,14.08,126000.0,9.4526,9.4593,9.4257,9.4593,126000.0
2008-04-04 15:50:00,14.07,14.12,14.06,14.1,125200.0,9.4526,9.4861,9.4458,9.4727,125200.0
2008-04-04 15:55:00,14.1,14.13,14.09,14.13,116800.0,9.4727,9.4929,9.466,9.4929,116800.0
2008-04-07 09:30:00,14.27,14.27,14.14,14.16,204400.0,9.5869,9.5869,9.4996,9.513,204400.0
2008-04-07 09:35:00,14.15,14.22,14.11,14.2,180800.0,9.5063,9.5533,9.4794,9.5399,180800.0
2008-04-07 09:40:00,14.2,14.21,14.13,14.15,88800.0,9.5399,9.5466,9.4929,9.5063,88800.0
2008-04-07 09:45:00,14.15,14.18,14.15,14.15,99200.0,9.5063,9.5265,9.5063,9.5063,99200.0
2008-04-07 09:50:00,14.15,14.18,14.15,14.16,150800.0,9.5063,9.5265,9.5063,9.513,150800.0
2008-04-07 09:55:00,14.16,14.17,14.14,14.16,88800.0,9.513,9.5197,9.4996,9.513,88800.0
2008-04-07 10:00:00,14.16,14.16,14.13,14.15,83200.0,9.513,9.513,9.4929,9.5063,83200.0
2008-04-07 10:05:00,14.15,14.16,14.11,14.14,177600.0,9.5063,9.513,9.4794,9.4996,177600.0
2008-04-07 10:10:00,14.13,14.15,14.02,14.02,239600.0,9.4929,9.5063,9.419,9.419,239600.0
2008-04-07 10:15:00,14.02,14.05,13.97,13.99,163200.0,9.419,9.4391,9.3854,9.3988,163200.0
2008-04-07 10:20:00,13.99,14.05,13.96,14.04,86400.0,9.3988,9.4391,9.3787,9.4324,86400.0
2008-04-07 10:25:00,14.04,14.05,13.97,14.01,65200.0,9.4324,9.4391,9.3854,9.4122,65200.0
2008-04-07 10:30:00,13.99,14.01,13.97,13.99,60800.0,9.3988,9.4122,9.3854,9.3988,60800.0
2008-04-07 10:35:00,13.99,14.02,13.97,14.02,77200.0,9.3988,9.419,9.3854,9.419,77200.0
2008-04-07 10:40:00,14.01,14.02,13.95,13.96,80800.0,9.4122,9.419,9.3719,9.3787,80800.0
2008-04-07 10:45:00,13.95,13.96,13.9,13.9,123600.0,9.3719,9.3787,9.3383,9.3383,123600.0
2008-04-07 10:50:00,13.9,13.94,13.9,13.93,126400.0,9.3383,9.3652,9.3383,9.3585,126400.0
2008-04-07 10:55:00,13.93,13.96,13.91,13.96,101600.0,9.3585,9.3787,9.3451,9.3787,101600.0
2008-04-07 11:00:00,13.96,14.0,13.95,13.96,32000.0,9.3787,9.4055,9.3719,9.3787,32000.0
2008-04-07 11:05:00,13.95,13.95,13.9,13.92,43600.0,9.3719,9.3719,9.3383,9.3518,43600.0
2008-04-07 11:10:00,13.93,13.95,13.93,13.94,20000.0,9.3585,9.3719,9.3585,9.3652,20000.0
2008-04-07 11:15:00,13.94,13.96,13.9,13.92,71600.0,9.3652,9.3787,9.3383,9.3518,71600.0
2008-04-07 11:20:00,13.91,13.93,13.91,13.92,81200.0,9.3451,9.3585,9.3451,9.3518,81200.0
2008-04-07 11:25:00,13.91,13.92,13.9,13.92,58000.0,9.3451,9.3518,9.3383,9.3518,58000.0
2008-04-07 11:30:00,13.91,13.94,13.91,13.91,126800.0,9.3451,9.3652,9.3451,9.3451,126800.0
2008-04-07 11:35:00,13.92,13.93,13.89,13.9,82800.0,9.3518,9.3585,9.3316,9.3383,82800.0
2008-04-07 11:40:00,13.91,13.93,13.91,13.92,28400.0,9.3451,9.3585,9.3451,9.3518,28400.0
2008-04-07 11:45:00,13.92,13.95,13.91,13.93,30400.0,9.3518,9.3719,9.3451,9.3585,30400.0
2008-04-07 11:50:00,13.93,13.96,13.93,13.96,24000.0,9.3585,9.3787,9.3585,9.3787,24000.0
2008-04-07 11:55:00,13.95,13.96,13.93,13.96,34800.0,9.3719,9.3787,9.3585,9.3787,34800.0
2008-04-07 12:00:00,13.96,13.97,13.95,13.95,26400.0,9.3787,9.3854,9.3719,9.3719,26400.0
2008-04-07 12:05:00,13.96,14.01,13.96,13.99,33600.0,9.3787,9.4122,9.3787,9.3988,33600.0
2008-04-07 12:10:00,13.99,14.02,13.98,14.0,29200.0,9.3988,9.419,9.3921,9.4055,29200.0
2008-04-07 12:15:00,14.01,14.05,13.98,14.04,78000.0,9.4122,9.4391,9.3921,9.4324,78000.0
2008-04-07 12:20:00,14.04,14.08,14.03,14.07,98800.0,9.4324,9.4593,9.4257,9.4526,98800.0
2008-04-07 12:25:00,14.07,14.09,14.06,14.08,64000.0,9.4526,9.466,9.4458,9.4593,64000.0
2008-04-07 12:30:00,14.09,14.11,14.07,14.1,48000.0,9.466,9.4794,9.4526,9.4727,48000.0
2008-04-07 12:35:00,14.1,14.13,14.1,14.12,52000.0,9.4727,9.4929,9.4727,9.4861,52000.0
2008-04-07 12:40:00,14.12,14.16,14.11,14.15,84800.0,9.4861,9.513,9.4794,9.5063,84800.0
2008-04-07 12:45:00,14.15,14.21,14.15,14.16,178000.0,9.5063,9.5466,9.5063,9.513,178000.0
2008-04-07 12:50:00,14.16,14.16,14.13,14.13,46400.0,9.513,9.513,9.4929,9.4929,46400.0
2008-04-07 12:55:00,14.14,14.14,14.11,14.13,44000.0,9.4996,9.4996,9.4794,9.4929,44000.0
2008-04-07 13:00:00,14.13,14.14,14.11,14.12,24400.0,9.4929,9.4996,9.4794,9.4861,24400.0
2008-04-07 13:05:00,14.12,14.14,14.11,14.12,21600.0,9.4861,9.4996,9.4794,9.4861,21600.0
2008-04-07 13:10:00,14.13,14.13,14.11,14.13,24400.0,9.4929,9.4929,9.4794,9.4929,24400.0
2008-04-07 13:15:00,14.13,14.13,14.1,14.12,22000.0,9.4929,9.4929,9.4727,9.4861,22000.0
2008-04-07 13:20:00,14.12,14.13,14.12,14.13,16000.0,9.4861,9.4929,9.4861,9.4929,16000.0
2008-04-07 13:25:00,14.13,14.16,14.12,14.15,60000.0,9.4929,9.513,9.4861,9.5063,60000.0
2008-04-07 13:30:00,14.14,14.17,14.14,14.17,37600.0,9.4996,9.5197,9.4996,9.5197,37600.0
2008-04-07 13:35:00,14.17,14.19,14.14,14.15,59600.0,9.5197,9.5332,9.4996,9.5063,59600.0
2008-04-07 13:40:00,14.16,14.17,14.14,14.15,52400.0,9.513,9.5197,9.4996,9.5063,52400.0
2008-04-07 13:45:00,14.15,14.19,14.15,14.19,64400.0,9.5063,9.5332,9.5063,9.5332,64400.0
2008-04-07 13:50:00,14.19,14.19,14.15,14.16,38800.0,9.5332,9.5332,9.5063,9.513,38800.0
2008-04-07 13:55:00,14.17,14.19,14.17,14.18,51200.0,9.5197,9.5332,9.5197,9.5265,51200.0
2008-04-07 14:00:00,14.18,14.19,14.15,14.15,93200.0,9.5265,9.5332,9.5063,9.5063,93200.0
2008-04-07 14:05:00,14.15,14.16,14.13,14.14,57200.0,9.5063,9.513,9.4929,9.4996,57200.0
2008-04-07 14:10:00,14.15,14.16,14.11,14.15,104400.0,9.5063,9.513,9.4794,9.5063,104400.0
2008-04-07 14:15:00,14.15,14.19,14.15,14.17,79200.0,9.5063,9.5332,9.5063,9.5197,79200.0
2008-04-07 14:20:00,14.17,14.2,14.15,14.16,212400.0,9.5197,9.5399,9.5063,9.513,212400.0
2008-04-07 14:25:00,14.17,14.19,14.13,14.13,56400.0,9.5197,9.5332,9.4929,9.4929,56400.0
2008-04-07 14:30:00,14.13,14.14,14.08,14.09,105600.0,9.4929,9.4996,9.4593,9.466,105600.0
2008-04-07 14:35:00,14.09,14.12,14.08,14.09,114800.0,9.466,9.4861,9.4593,9.466,114800.0
2008-04-07 14:40:00,14.09,14.1,14.05,14.06,93600.0,9.466,9.4727,9.4391,9.4458,93600.0
2008-04-07 14:45:00,14.06,14.08,14.06,14.08,72000.0,9.4458,9.4593,9.4458,9.4593,72000.0
2008-04-07 14:50:00,14.07,14.12,14.06,14.11,37200.0,9.4526,9.4861,9.4458,9.4794,37200.0
2008-04-07 14:55:00,14.11,14.12,14.06,14.06,52800.0,9.4794,9.4861,9.4458,9.4458,52800.0
2008-04-07 15:00:00,14.07,14.07,14.03,14.06,62000.0,9.4526,9.4526,9.4257,9.4458,62000.0
2008-04-07 15:05:00,14.06,14.06,14.02,14.03,61600.0,9.4458,9.4458,9.419,9.4257,61600.0
2008-04-07 15:10:00,14.02,14.05,14.01,14.04,70000.0,9.419,9.4391,9.4122,9.4324,70000.0
2008-04-07 15:15:00,14.04,14.05,14.0,14.04,62800.0,9.4324,9.4391,9.4055,9.4324,62800.0
2008-04-07 15:20:00,14.04,14.06,14.02,14.05,48400.0,9.4324,9.4458,9.419,9.4391,48400.0
2008-04-07 15:25:00,14.05,14.07,14.04,14.07,33600.0,9.4391,9.4526,9.4324,9.4526,33600.0
2008-04-07 15:30:00,14.07,14.07,13.97,13.97,158000.0,9.4526,9.4526,9.3854,9.3854,158000.0
2008-04-07 15:35:00,13.98,14.01,13.96,14.0,139200.0,9.3921,9.4122,9.3787,9.4055,139200.0
2008-04-07 15:40:00,13.99,14.02,13.95,13.99,100400.0,9.3988,9.419,9.3719,9.3988,100400.0
2008-04-07 15:45:00,13.99,14.03,13.97,13.99,150800.0,9.3988,9.4257,9.3854,9.3988,150800.0
2008-04-07 15:50:00,13.98,14.02,13.98,14.01,92800.0,9.3921,9.419,9.3921,9.4122,92800.0
2008-04-07 15:55:00,14.02,14.04,13.99,14.01,148000.0,9.419,9.4324,9.3988,9.4122,148000.0
2008-04-08 09:30:00,13.81,13.88,13.74,13.74,344400.0,9.2779,9.3249,9.2309,9.2309,344400.0
2008-04-08 09:35:00,13.74,13.75,13.59,13.75,590800.0,9.2309,9.2376,9.1301,9.2376,590800.0
2008-04-08 09:40:00,13.73,13.78,13.73,13.76,211200.0,9.2241,9.2577,9.2241,9.2443,211200.0
2008-04-08 09:45:00,13.77,13.82,13.76,13.82,88000.0,9.251,9.2846,9.2443,9.2846,88000.0
2008-04-08 09:50:00,13.82,13.86,13.79,13.85,367200.0,9.2846,9.3115,9.2644,9.3048,367200.0
2008-04-08 09:55:00,13.85,13.86,13.81,13.85,116000.0,9.3048,9.3115,9.2779,9.3048,116000.0
2008-04-08 10:00:00,13.85,13.86,13.79,13.86,194800.0,9.3048,9.3115,9.2644,9.3115,194800.0
2008-04-08 10:05:00,13.85,13.86,13.8,13.84,109600.0,9.3048,9.3115,9.2712,9.298,109600.0
2008-04-08 10:10:00,13.85,13.87,13.83,13.86,88400.0,9.3048,9.3182,9.2913,9.3115,88400.0
2008-04-08 10:15:00,13.85,13.87,13.8,13.81,81600.0,9.3048,9.3182,9.2712,9.2779,81600.0
2008-04-08 10:20:00,13.81,13.86,13.8,13.84,57200.0,9.2779,9.3115,9.2712,9.298,57200.0
2008-04-08 10:25:00,13.83,13.85,13.83,13.85,10000.0,9.2913,9.3048,9.2913,9.3048,10000.0
2008-04-08 10:30:00,13.85,13.91,13.83,13.88,103600.0,9.3048,9.3451,9.2913,9.3249,103600.0
2008-04-08 10:35:00,13.88,13.94,13.88,13.92,64000.0,9.3249,9.3652,9.3249,9.3518,64000.0
2008-04-08 10:40:00,13.92,13.94,13.92,13.94,24800.0,9.3518,9.3652,9.3518,9.3652,24800.0
2008-04-08 10:45:00,13.94,13.96,13.92,13.92,57600.0,9.3652,9.3787,9.3518,9.3518,57600.0
2008-04-08 10:50:00,13.93,13.95,13.89,13.89,72400.0,9.3585,9.3719,9.3316,9.3316,72400.0
2008-04-08 10:55:00,13.89,13.9,13.87,13.9,30800.0,9.3316,9.3383,9.3182,9.3383,30800.0
2008-04-08 11:00:00,13.9,13.9,13.85,13.85,69600.0,9.3383,9.3383,9.3048,9.3048,69600.0
2008-04-08 11:05:00,13.85,13.88,13.83,13.88,81600.0,9.3048,9.3249,9.2913,9.3249,81600.0
2008-04-08 11:10:00,13.88,13.88,13.85,13.85,40800.0,9.3249,9.3249,9.3048,9.3048,40800.0
2008-04-08 11:15:00,13.85,13.86,13.84,13.86,68800.0,9.3048,9.3115,9.298,9.3115,68800.0
2008-04-08 11:20:00,13.86,13.88,13.86,13.87,54400.0,9.3115,9.3249,9.3115,9.3182,54400.0
2008-04-08 11:25:00,13.87,13.87,13.84,13.84,107200.0,9.3182,9.3182,9.298,9.298,107200.0
2008-04-08 11:30:00,13.85,13.92,13.85,13.89,60400.0,9.3048,9.3518,9.3048,9.3316,60400.0
2008-04-08 11:35:00,13.89,13.9,13.84,13.86,84400.0,9.3316,9.3383,9.298,9.3115,84400.0
2008-04-08 11:40:00,13.85,13.86,13.8,13.82,71600.0,9.3048,9.3115,9.2712,9.2846,71600.0
2008-04-08 11:45:00,13.81,13.83,13.75,13.75,150000.0,9.2779,9.2913,9.2376,9.2376,150000.0
2008-04-08 11:50:00,13.75,13.8,13.75,13.8,57200.0,9.2376,9.2712,9.2376,9.2712,57200.0
2008-04-08 11:55:00,13.8,13.8,13.76,13.77,34800.0,9.2712,9.2712,9.2443,9.251,34800.0
2008-04-08 12:00:00,13.77,13.78,13.75,13.75,43200.0,9.251,9.2577,9.2376,9.2376,43200.0
2008-04-08 12:05:00,13.75,13.77,13.75,13.76,56000.0,9.2376,9.251,9.2376,9.2443,56000.0
2008-04-08 12:10:00,13.76,13.76,13.72,13.76,72400.0,9.2443,9.2443,9.2174,9.2443,72400.0
2008-04-08 12:15:00,13.75,13.76,13.74,13.76,75200.0,9.2376,9.2443,9.2309,9.2443,75200.0
2008-04-08 12:20:00,13.76,13.8,13.76,13.8,139200.0,9.2443,9.2712,9.2443,9.2712,139200.0
2008-04-08 12:25:00,13.8,13.8,13.77,13.77,44000.0,9.2712,9.2712,9.251,9.251,44000.0
2008-04-08 12:30:00,13.77,13.79,13.77,13.77,42000.0,9.251,9.2644,9.251,9.251,42000.0
2008-04-08 12:35:00,13.77,13.77,13.76,13.76,76000.0,9.251,9.251,9.2443,9.2443,76000.0
2008-04-08 12:40:00,13.76,13.79,13.76,13.78,50000.0,9.2443,9.2644,9.2443,9.2577,50000.0
2008-04-08 12:45:00,13.78,13.8,13.78,13.79,48000.0,9.2577,9.2712,9.2577,9.2644,48000.0
2008-04-08 12:50:00,13.79,13.79,13.78,13.78,50800.0,9.2644,9.2644,9.2577,9.2577,50800.0
2008-04-08 12:55:00,13.78,13.79,13.78,13.79,46000.0,9.2577,9.2644,9.2577,9.2644,46000.0
2008-04-08 13:00:00,13.79,13.8,13.76,13.76,65600.0,9.2644,9.2712,9.2443,9.2443,65600.0
2008-04-08 13:05:00,13.76,13.79,13.74,13.77,95200.0,9.2443,9.2644,9.2309,9.251,95200.0
2008-04-08 13:10:00,13.77,13.79,13.76,13.79,131200.0,9.251,9.2644,9.2443,9.2644,131200.0
2008-04-08 13:15:00,13.79,13.8,13.77,13.78,61600.0,9.2644,9.2712,9.251,9.2577,61600.0
2008-04-08 13:20:00,13.78,13.79,13.77,13.78,40800.0,9.2577,9.2644,9.251,9.2577,40800.0
2008-04-08 13:25:00,13.78,13.78,13.76,13.77,64000.0,9.2577,9.2577,9.2443,9.251,64000.0
2008-04-08 13:30:00,13.76,13.77,13.76,13.77,44000.0,9.2443,9.251,9.2443,9.251,44000.0
2008-04-08 13:35:00,13.77,13.8,13.76,13.76,52400.0,9.251,9.2712,9.2443,9.2443,52400.0
2008-04-08 13:40:00,13.76,13.76,13.73,13.73,56000.0,9.2443,9.2443,9.2241,9.2241,56000.0
2008-04-08 13:45:00,13.74,13.74,13.72,13.72,66800.0,9.2309,9.2309,9.2174,9.2174,66800.0
2008-04-08 13:50:00,13.72,13.73,13.7,13.71,62800.0,9.2174,9.2241,9.204,9.2107,62800.0
2008-04-08 13:55:00,13.72,13.72,13.7,13.71,46400.0,9.2174,9.2174,9.204,9.2107,46400.0
2008-04-08 14:00:00,13.71,13.74,13.69,13.73,167200.0,9.2107,9.2309,9.1973,9.2241,167200.0
2008-04-08 14:05:00,13.72,13.74,13.71,13.73,98800.0,9.2174,9.2309,9.2107,9.2241,98800.0
2008-04-08 14:10:00,13.73,13.77,13.72,13.75,182400.0,9.2241,9.251,9.2174,9.2376,182400.0
2008-04-08 14:15:00,13.75,13.77,13.74,13.76,161200.0,9.2376,9.251,9.2309,9.2443,161200.0
2008-04-08 14:20:00,13.76,13.79,13.75,13.78,186000.0,9.2443,9.2644,9.2376,9.2577,186000.0
2008-04-08 14:25:00,13.78,13.81,13.75,13.81,132000.0,9.2577,9.2779,9.2376,9.2779,132000.0
2008-04-08 14:30:00,13.82,13.82,13.78,13.78,96000.0,9.2846,9.2846,9.2577,9.2577,96000.0
2008-04-08 14:35:00,13.78,13.83,13.77,13.8,64400.0,9.2577,9.2913,9.251,9.2712,64400.0
2008-04-08 14:40:00,13.8,13.83,13.78,13.79,50400.0,9.2712,9.2913,9.2577,9.2644,50400.0
2008-04-08 14:45:00,13.79,13.81,13.78,13.8,61200.0,9.2644,9.2779,9.2577,9.2712,61200.0
2008-04-08 14:50:00,13.8,13.84,13.8,13.81,73600.0,9.2712,9.298,9.2712,9.2779,73600.0
2008-04-08 14:55:00,13.81,13.86,13.81,13.86,62000.0,9.2779,9.3115,9.2779,9.3115,62000.0
2008-04-08 15:00:00,13.86,13.87,13.85,13.85,143200.0,9.3115,9.3182,9.3048,9.3048,143200.0
2008-04-08 15:05:00,13.85,13.86,13.83,13.86,119600.0,9.3048,9.3115,9.2913,9.3115,119600.0
2008-04-08 15:10:00,13.85,13.86,13.84,13.84,105200.0,9.3048,9.3115,9.298,9.298,105200.0
2008-04-08 15:15:00,13.84,13.86,13.83,13.83,126800.0,9.298,9.3115,9.2913,9.2913,126800.0
2008-04-08 15:20:00,13.83,13.85,13.82,13.83,126800.0,9.2913,9.3048,9.2846,9.2913,126800.0
2008-04-08 15:25:00,13.83,13.86,13.83,13.86,81600.0,9.2913,9.3115,9.2913,9.3115,81600.0
2008-04-08 15:30:00,13.86,13.89,13.83,13.83,151600.0,9.3115,9.3316,9.2913,9.2913,151600.0
2008-04-08 15:35:00,13.84,13.86,13.83,13.84,93200.0,9.298,9.3115,9.2913,9.298,93200.0
2008-04-08 15:40:00,13.84,13.86,13.83,13.86,92000.0,9.298,9.3115,9.2913,9.3115,92000.0
2008-04-08 15:45:00,13.86,13.87,13.81,13.83,91200.0,9.3115,9.3182,9.2779,9.2913,91200.0
2008-04-08 15:50:00,13.83,13.86,13.82,13.84,133600.0,9.2913,9.3115,9.2846,9.298,133600.0
2008-04-08 15:55:00,13.84,13.85,13.82,13.83,168800.0,9.298,9.3048,9.2846,9.2913,168800.0
2008-04-09 09:30:00,13.74,13.75,13.63,13.74,152400.0,9.2309,9.2376,9.1569,9.2309,152400.0
2008-04-09 09:35:00,13.74,13.78,13.7,13.78,87600.0,9.2309,9.2577,9.204,9.2577,87600.0
2008-04-09 09:40:00,13.78,13.9,13.72,13.84,438800.0,9.2577,9.3383,9.2174,9.298,438800.0
2008-04-09 09:45:00,13.84,13.91,13.71,13.77,585200.0,9.298,9.3451,9.2107,9.251,585200.0
2008-04-09 09:50:00,13.77,13.8,13.69,13.69,246800.0,9.251,9.2712,9.1973,9.1973,246800.0
2008-04-09 09:55:00,13.69,13.75,13.61,13.74,280000.0,9.1973,9.2376,9.1435,9.2309,280000.0
2008-04-09 10:00:00,13.74,13.75,13.68,13.69,105600.0,9.2309,9.2376,9.1905,9.1973,105600.0
2008-04-09 10:05:00,13.69,13.74,13.69,13.74,118000.0,9.1973,9.2309,9.1973,9.2309,118000.0
2008-04-09 10:10:00,13.74,13.75,13.7,13.74,94000.0,9.2309,9.2376,9.204,9.2309,94000.0
2008-04-09 10:15:00,13.74,13.75,13.7,13.74,96400.0,9.2309,9.2376,9.204,9.2309,96400.0
2008-04-09 10:20:00,13.74,13.75,13.72,13.74,60800.0,9.2309,9.2376,9.2174,9.2309,60800.0
2008-04-09 10:25:00,13.74,13.74,13.69,13.7,105600.0,9.2309,9.2309,9.1973,9.204,105600.0
2008-04-09 10:30:00,13.7,13.7,13.63,13.64,130400.0,9.204,9.204,9.1569,9.1637,130400.0
2008-04-09 10:35:00,13.65,13.66,13.59,13.64,102800.0,9.1704,9.1771,9.1301,9.1637,102800.0
2008-04-09 10:40:00,13.64,13.64,13.57,13.6,174800.0,9.1637,9.1637,9.1166,9.1368,174800.0
2008-04-09 10:45:00,13.6,13.6,13.56,13.59,174400.0,9.1368,9.1368,9.1099,9.1301,174400.0
2008-04-09 10:50:00,13.6,13.61,13.57,13.6,80800.0,9.1368,9.1435,9.1166,9.1368,80800.0
2008-04-09 10:55:00,13.6,13.64,13.59,13.64,41200.0,9.1368,9.1637,9.1301,9.1637,41200.0
2008-04-09 11:00:00,13.64,13.67,13.58,13.66,164000.0,9.1637,9.1838,9.1234,9.1771,164000.0
2008-04-09 11:05:00,13.66,13.69,13.63,13.63,92400.0,9.1771,9.1973,9.1569,9.1569,92400.0
2008-04-09 11:10:00,13.64,13.67,13.6,13.6,171600.0,9.1637,9.1838,9.1368,9.1368,171600.0
2008-04-09 11:15:00,13.6,13.63,13.6,13.63,103600.0,9.1368,9.1569,9.1368,9.1569,103600.0
2008-04-09 11:20:00,13.62,13.65,13.62,13.62,58800.0,9.1502,9.1704,9.1502,9.1502,58800.0
2008-04-09 11:25:00,13.62,13.63,13.6,13.6,90000.0,9.1502,9.1569,9.1368,9.1368,90000.0
2008-04-09 11:30:00,13.6,13.61,13.58,13.58,84000.0,9.1368,9.1435,9.1234,9.1234,84000.0
2008-04-09 11:35:00,13.57,13.59,13.55,13.57,119600.0,9.1166,9.1301,9.1032,9.1166,119600.0
2008-04-09 11:40:00,13.57,13.59,13.55,13.56,76000.0,9.1166,9.1301,9.1032,9.1099,76000.0
2008-04-09 11:45:00,13.56,13.57,13.55,13.56,33600.0,9.1099,9.1166,9.1032,9.1099,33600.0
2008-04-09 11:50:00,13.56,13.56,13.5,13.5,56400.0,9.1099,9.1099,9.0696,9.0696,56400.0
2008-04-09 11:55:00,13.5,13.52,13.47,13.48,132400.0,9.0696,9.083,9.0495,9.0562,132400.0
2008-04-09 12:00:00,13.48,13.49,13.46,13.48,136800.0,9.0562,9.0629,9.0427,9.0562,136800.0
2008-04-09 12:05:00,13.47,13.5,13.47,13.5,64800.0,9.0495,9.0696,9.0495,9.0696,64800.0
2008-04-09 12:10:00,13.49,13.49,13.46,13.46,145200.0,9.0629,9.0629,9.0427,9.0427,145200.0
2008-04-09 12:15:00,13.46,13.46,13.38,13.39,180000.0,9.0427,9.0427,8.989,8.9957,180000.0
2008-04-09 12:20:00,13.39,13.43,13.38,13.39,164800.0,8.9957,9.0226,8.989,8.9957,164800.0
2008-04-09 12:25:00,13.39,13.4,13.36,13.39,198400.0,8.9957,9.0024,8.9756,8.9957,198400.0
2008-04-09 12:30:00,13.39,13.4,13.38,13.39,141600.0,8.9957,9.0024,8.989,8.9957,141600.0
2008-04-09 12:35:00,13.39,13.4,13.31,13.31,264800.0,8.9957,9.0024,8.942,8.942,264800.0
2008-04-09 12:40:00,13.31,13.33,13.3,13.31,244000.0,8.942,8.9554,8.9352,8.942,244000.0
2008-04-09 12:45:00,13.31,13.32,13.26,13.27,143200.0,8.942,8.9487,8.9084,8.9151,143200.0
2008-04-09 12:50:00,13.27,13.28,13.24,13.24,244400.0,8.9151,8.9218,8.8949,8.8949,244400.0
2008-04-09 12:55:00,13.24,13.34,13.24,13.33,212800.0,8.8949,8.9621,8.8949,8.9554,212800.0
2008-04-09 13:00:00,13.33,13.36,13.29,13.35,245600.0,8.9554,8.9756,8.9285,8.9688,245600.0
2008-04-09 13:05:00,13.35,13.36,13.3,13.34,197200.0,8.9688,8.9756,8.9352,8.9621,197200.0
2008-04-09 13:10:00,13.34,13.35,13.32,13.34,344400.0,8.9621,8.9688,8.9487,8.9621,344400.0
2008-04-09 13:15:00,13.34,13.4,13.32,13.38,166400.0,8.9621,9.0024,8.9487,8.989,166400.0
2008-04-09 13:20:00,13.38,13.39,13.37,13.37,27600.0,8.989,8.9957,8.9823,8.9823,27600.0
2008-04-09 13:25:00,13.36,13.36,13.32,13.34,86400.0,8.9756,8.9756,8.9487,8.9621,86400.0
2008-04-09 13:30:00,13.34,13.38,13.34,13.37,98800.0,8.9621,8.989,8.9621,8.9823,98800.0
2008-04-09 13:35:00,13.37,13.4,13.37,13.4,56000.0,8.9823,9.0024,8.9823,9.0024,56000.0
2008-04-09 13:40:00,13.39,13.44,13.39,13.43,67200.0,8.9957,9.0293,8.9957,9.0226,67200.0
2008-04-09 13:45:00,13.42,13.47,13.42,13.44,879200.0,9.0159,9.0495,9.0159,9.0293,879200.0
2008-04-09 13:50:00,13.44,13.48,13.44,13.48,56400.0,9.0293,9.0562,9.0293,9.0562,56400.0
2008-04-09 13:55:00,13.48,13.5,13.45,13.47,190800.0,9.0562,9.0696,9.036,9.0495,190800.0
2008-04-09 14:00:00,13.48,13.49,13.45,13.49,228800.0,9.0562,9.0629,9.036,9.0629,228800.0
2008-04-09 14:05:00,13.49,13.49,13.48,13.49,37600.0,9.0629,9.0629,9.0562,9.0629,37600.0
2008-04-09 14:10:00,13.5,13.5,13.46,13.46,62000.0,9.0696,9.0696,9.0427,9.0427,62000.0
2008-04-09 14:15:00,13.46,13.49,13.46,13.47,117200.0,9.0427,9.0629,9.0427,9.0495,117200.0
2008-04-09 14:20:00,13.48,13.5,13.45,13.46,198800.0,9.0562,9.0696,9.036,9.0427,198800.0
2008-04-09 14:25:00,13.45,13.49,13.43,13.47,280400.0,9.036,9.0629,9.0226,9.0495,280400.0
2008-04-09 14:30:00,13.46,13.49,13.45,13.49,34400.0,9.0427,9.0629,9.036,9.0629,34400.0
2008-04-09 14:35:00,13.49,13.49,13.46,13.47,60000.0,9.0629,9.0629,9.0427,9.0495,60000.0
2008-04-09 14:40:00,13.47,13.48,13.46,13.47,38000.0,9.0495,9.0562,9.0427,9.0495,38000.0
2008-04-09 14:45:00,13.47,13.48,13.45,13.46,38000.0,9.0495,9.0562,9.036,9.0427,38000.0
2008-04-09 14:50:00,13.46,13.47,13.45,13.45,90400.0,9.0427,9.0495,9.036,9.036,90400.0
2008-04-09 14:55:00,13.45,13.48,13.44,13.47,54400.0,9.036,9.0562,9.0293,9.0495,54400.0
2008-04-09 15:00:00,13.47,13.48,13.46,13.47,114000.0,9.0495,9.0562,9.0427,9.0495,114000.0
2008-04-09 15:05:00,13.47,13.49,13.47,13.49,162000.0,9.0495,9.0629,9.0495,9.0629,162000.0
2008-04-09 15:10:00,13.49,13.49,13.46,13.47,89600.0,9.0629,9.0629,9.0427,9.0495,89600.0
2008-04-09 15:15:00,13.47,13.47,13.43,13.46,132400.0,9.0495,9.0495,9.0226,9.0427,132400.0
2008-04-09 15:20:00,13.46,13.46,13.44,13.44,170000.0,9.0427,9.0427,9.0293,9.0293,170000.0
2008-04-09 15:25:00,13.43,13.48,13.43,13.46,204400.0,9.0226,9.0562,9.0226,9.0427,204400.0
2008-04-09 15:30:00,13.45,13.47,13.44,13.47,159200.0,9.036,9.0495,9.0293,9.0495,159200.0
2008-04-09 15:35:00,13.47,13.49,13.45,13.49,245200.0,9.0495,9.0629,9.036,9.0629,245200.0
2008-04-09 15:40:00,13.49,13.49,13.43,13.44,259200.0,9.0629,9.0629,9.0226,9.0293,259200.0
2008-04-09 15:45:00,13.44,13.44,13.43,13.44,302400.0,9.0293,9.0293,9.0226,9.0293,302400.0
2008-04-09 15:50:00,13.44,13.44,13.42,13.43,149200.0,9.0293,9.0293,9.0159,9.0226,149200.0
2008-04-09 15:55:00,13.42,13.43,13.41,13.43,234800.0,9.0159,9.0226,9.0091,9.0226,234800.0
2008-04-10 09:30:00,13.4,13.61,13.4,13.53,112000.0,9.0024,9.1435,9.0024,9.0898,112000.0
2008-04-10 09:35:00,13.55,13.6,13.51,13.59,104400.0,9.1032,9.1368,9.0763,9.1301,104400.0
2008-04-10 09:40:00,13.59,13.62,13.56,13.59,470400.0,9.1301,9.1502,9.1099,9.1301,470400.0
2008-04-10 09:45:00,13.59,13.59,13.51,13.52,456800.0,9.1301,9.1301,9.0763,9.083,456800.0
2008-04-10 09:50:00,13.53,13.56,13.5,13.51,152800.0,9.0898,9.1099,9.0696,9.0763,152800.0
2008-04-10 09:55:00,13.52,13.57,13.52,13.56,74000.0,9.083,9.1166,9.083,9.1099,74000.0
2008-04-10 10:00:00,13.55,13.55,13.44,13.48,128800.0,9.1032,9.1032,9.0293,9.0562,128800.0
2008-04-10 10:05:00,13.48,13.5,13.45,13.49,201200.0,9.0562,9.0696,9.036,9.0629,201200.0
2008-04-10 10:10:00,13.49,13.62,13.49,13.6,102400.0,9.0629,9.1502,9.0629,9.1368,102400.0
2008-04-10 10:15:00,13.6,13.6,13.53,13.58,121200.0,9.1368,9.1368,9.0898,9.1234,121200.0
2008-04-10 10:20:00,13.58,13.67,13.56,13.67,186000.0,9.1234,9.1838,9.1099,9.1838,186000.0
2008-04-10 10:25:00,13.67,13.7,13.64,13.65,107200.0,9.1838,9.204,9.1637,9.1704,107200.0
2008-04-10 10:30:00,13.65,13.7,13.65,13.65,248000.0,9.1704,9.204,9.1704,9.1704,248000.0
2008-04-10 10:35:00,13.65,13.67,13.63,13.65,88400.0,9.1704,9.1838,9.1569,9.1704,88400.0
2008-04-10 10:40:00,13.65,13.72,13.65,13.72,82800.0,9.1704,9.2174,9.1704,9.2174,82800.0
2008-04-10 10:45:00,13.71,13.75,13.69,13.74,102800.0,9.2107,9.2376,9.1973,9.2309,102800.0
2008-04-10 10:50:00,13.74,13.75,13.72,13.74,106400.0,9.2309,9.2376,9.2174,9.2309,106400.0
2008-04-10 10:55:00,13.73,13.81,13.73,13.78,209600.0,9.2241,9.2779,9.2241,9.2577,209600.0
2008-04-10 11:00:00,13.78,13.78,13.71,13.74,109200.0,9.2577,9.2577,9.2107,9.2309,109200.0
2008-04-10 11:05:00,13.74,13.75,13.69,13.7,110000.0,9.2309,9.2376,9.1973,9.204,110000.0
2008-04-10 11:10:00,13.7,13.75,13.69,13.74,112000.0,9.204,9.2376,9.1973,9.2309,112000.0
2008-04-10 11:15:00,13.75,13.76,13.71,13.72,293600.0,9.2376,9.2443,9.2107,9.2174,293600.0
2008-04-10 11:20:00,13.73,13.77,13.72,13.74,251600.0,9.2241,9.251,9.2174,9.2309,251600.0
2008-04-10 11:25:00,13.74,13.77,13.72,13.73,353200.0,9.2309,9.251,9.2174,9.2241,353200.0
2008-04-10 11:30:00,13.73,13.76,13.71,13.74,144400.0,9.2241,9.2443,9.2107,9.2309,144400.0
2008-04-10 11:35:00,13.74,13.81,13.73,13.79,279600.0,9.2309,9.2779,9.2241,9.2644,279600.0
2008-04-10 11:40:00,13.8,13.83,13.75,13.81,167600.0,9.2712,9.2913,9.2376,9.2779,167600.0
2008-04-10 11:45:00,13.82,13.84,13.79,13.82,110000.0,9.2846,9.298,9.2644,9.2846,110000.0
2008-04-10 11:50:00,13.82,13.86,13.81,13.85,66400.0,9.2846,9.3115,9.2779,9.3048,66400.0
2008-04-10 11:55:00,13.86,13.88,13.85,13.88,147200.0,9.3115,9.3249,9.3048,9.3249,147200.0
2008-04-10 12:00:00,13.88,13.89,13.8,13.81,132800.0,9.3249,9.3316,9.2712,9.2779,132800.0
2008-04-10 12:05:00,13.81,13.83,13.8,13.81,179200.0,9.2779,9.2913,9.2712,9.2779,179200.0
2008-04-10 12:10:00,13.83,13.85,13.81,13.82,91600.0,9.2913,9.3048,9.2779,9.2846,91600.0
2008-04-10 12:15:00,13.82,13.83,13.81,13.83,396800.0,9.2846,9.2913,9.2779,9.2913,396800.0
2008-04-10 12:20:00,13.83,13.83,13.81,13.81,97200.0,9.2913,9.2913,9.2779,9.2779,97200.0
2008-04-10 12:25:00,13.82,13.82,13.8,13.81,68000.0,9.2846,9.2846,9.2712,9.2779,68000.0
2008-04-10 12:30:00,13.81,13.83,13.81,13.81,71200.0,9.2779,9.2913,9.2779,9.2779,71200.0
2008-04-10 12:35:00,13.81,13.85,13.81,13.85,122800.0,9.2779,9.3048,9.2779,9.3048,122800.0
2008-04-10 12:40:00,13.84,13.86,13.82,13.83,91600.0,9.298,9.3115,9.2846,9.2913,91600.0
2008-04-10 12:45:00,13.83,13.84,13.79,13.8,251600.0,9.2913,9.298,9.2644,9.2712,251600.0
2008-04-10 12:50:00,13.8,13.8,13.77,13.78,267600.0,9.2712,9.2712,9.251,9.2577,267600.0
2008-04-10 12:55:00,13.78,13.79,13.77,13.78,104800.0,9.2577,9.2644,9.251,9.2577,104800.0
2008-04-10 13:00:00,13.79,13.81,13.78,13.81,42800.0,9.2644,9.2779,9.2577,9.2779,42800.0
2008-04-10 13:05:00,13.81,13.84,13.81,13.81,116000.0,9.2779,9.298,9.2779,9.2779,116000.0
2008-04-10 13:10:00,13.81,13.84,13.8,13.8,79200.0,9.2779,9.298,9.2712,9.2712,79200.0
2008-04-10 13:15:00,13.8,13.81,13.78,13.79,32800.0,9.2712,9.2779,9.2577,9.2644,32800.0
2008-04-10 13:20:00,13.79,13.81,13.79,13.81,42000.0,9.2644,9.2779,9.2644,9.2779,42000.0
2008-04-10 13:25:00,13.81,13.86,13.81,13.85,80000.0,9.2779,9.3115,9.2779,9.3048,80000.0
2008-04-10 13:30:00,13.85,13.88,13.84,13.86,138800.0,9.3048,9.3249,9.298,9.3115,138800.0
2008-04-10 13:35:00,13.87,13.88,13.86,13.87,91600.0,9.3182,9.3249,9.3115,9.3182,91600.0
2008-04-10 13:40:00,13.87,13.87,13.86,13.86,57600.0,9.3182,9.3182,9.3115,9.3115,57600.0
2008-04-10 13:45:00,13.86,13.87,13.86,13.86,54400.0,9.3115,9.3182,9.3115,9.3115,54400.0
2008-04-10 13:50:00,13.86,13.88,13.85,13.85,169600.0,9.3115,9.3249,9.3048,9.3048,169600.0
2008-04-10 13:55:00,13.86,13.86,13.84,13.84,64800.0,9.3115,9.3115,9.298,9.298,64800.0
2008-04-10 14:00:00,13.84,13.85,13.81,13.83,120800.0,9.298,9.3048,9.2779,9.2913,120800.0
2008-04-10 14:05:00,13.83,13.84,13.81,13.83,76800.0,9.2913,9.298,9.2779,9.2913,76800.0
2008-04-10 14:10:00,13.82,13.84,13.81,13.82,97200.0,9.2846,9.298,9.2779,9.2846,97200.0
2008-04-10 14:15:00,13.82,13.83,13.81,13.83,96000.0,9.2846,9.2913,9.2779,9.2913,96000.0
2008-04-10 14:20:00,13.83,13.84,13.81,13.81,108400.0,9.2913,9.298,9.2779,9.2779,108400.0
2008-04-10 14:25:00,13.82,13.82,13.79,13.79,54400.0,9.2846,9.2846,9.2644,9.2644,54400.0
2008-04-10 14:30:00,13.79,13.83,13.78,13.81,104400.0,9.2644,9.2913,9.2577,9.2779,104400.0
2008-04-10 14:35:00,13.82,13.84,13.81,13.81,192800.0,9.2846,9.298,9.2779,9.2779,192800.0
2008-04-10 14:40:00,13.81,13.84,13.81,13.83,201600.0,9.2779,9.298,9.2779,9.2913,201600.0
2008-04-10 14:45:00,13.83,13.85,13.81,13.84,126400.0,9.2913,9.3048,9.2779,9.298,126400.0
2008-04-10 14:50:00,13.84,13.87,13.83,13.85,97200.0,9.298,9.3182,9.2913,9.3048,97200.0
2008-04-10 14:55:00,13.86,13.86,13.84,13.85,230800.0,9.3115,9.3115,9.298,9.3048,230800.0
2008-04-10 15:00:00,13.85,13.86,13.84,13.85,160800.0,9.3048,9.3115,9.298,9.3048,160800.0
2008-04-10 15:05:00,13.85,13.86,13.84,13.85,254000.0,9.3048,9.3115,9.298,9.3048,254000.0
2008-04-10 15:10:00,13.85,13.85,13.82,13.83,223200.0,9.3048,9.3048,9.2846,9.2913,223200.0
2008-04-10 15:15:00,13.83,13.86,13.83,13.84,94800.0,9.2913,9.3115,9.2913,9.298,94800.0
2008-04-10 15:20:00,13.84,13.84,13.78,13.81,134400.0,9.298,9.298,9.2577,9.2779,134400.0
2008-04-10 15:25:00,13.81,13.83,13.8,13.81,106800.0,9.2779,9.2913,9.2712,9.2779,106800.0
2008-04-10 15:30:00,13.8,13.8,13.77,13.78,176400.0,9.2712,9.2712,9.251,9.2577,176400.0
2008-04-10 15:35:00,13.77,13.8,13.75,13.79,112000.0,9.251,9.2712,9.2376,9.2644,112000.0
2008-04-10 15:40:00,13.79,13.79,13.75,13.75,118800.0,9.2644,9.2644,9.2376,9.2376,118800.0
2008-04-10 15:45:00,13.75,13.78,13.74,13.76,184400.0,9.2376,9.2577,9.2309,9.2443,184400.0
2008-04-10 15:50:00,13.76,13.79,13.76,13.78,185200.0,9.2443,9.2644,9.2443,9.2577,185200.0
2008-04-10 15:55:00,13.79,13.83,13.78,13.82,402800.0,9.2644,9.2913,9.2577,9.2846,402800.0
2008-04-11 09:30:00,13.58,13.62,13.54,13.56,103200.0,9.1234,9.1502,9.0965,9.1099,103200.0
2008-04-11 09:35:00,13.57,13.68,13.56,13.63,76400.0,9.1166,9.1905,9.1099,9.1569,76400.0
2008-04-11 09:40:00,13.62,13.64,13.57,13.57,191600.0,9.1502,9.1637,9.1166,9.1166,191600.0
2008-04-11 09:45:00,13.59,13.63,13.56,13.62,78400.0,9.1301,9.1569,9.1099,9.1502,78400.0
2008-04-11 09:50:00,13.63,13.67,13.62,13.64,117200.0,9.1569,9.1838,9.1502,9.1637,117200.0
2008-04-11 09:55:00,13.64,13.65,13.58,13.63,96000.0,9.1637,9.1704,9.1234,9.1569,96000.0
2008-04-11 10:00:00,13.63,13.64,13.58,13.6,46400.0,9.1569,9.1637,9.1234,9.1368,46400.0
2008-04-11 10:05:00,13.6,13.6,13.55,13.56,99200.0,9.1368,9.1368,9.1032,9.1099,99200.0
2008-04-11 10:10:00,13.56,13.59,13.56,13.59,40400.0,9.1099,9.1301,9.1099,9.1301,40400.0
2008-04-11 10:15:00,13.59,13.64,13.58,13.64,47600.0,9.1301,9.1637,9.1234,9.1637,47600.0
2008-04-11 10:20:00,13.64,13.65,13.61,13.62,47600.0,9.1637,9.1704,9.1435,9.1502,47600.0
2008-04-11 10:25:00,13.62,13.63,13.56,13.57,47600.0,9.1502,9.1569,9.1099,9.1166,47600.0
2008-04-11 10:30:00,13.59,13.63,13.57,13.63,119200.0,9.1301,9.1569,9.1166,9.1569,119200.0
2008-04-11 10:35:00,13.63,13.64,13.63,13.63,42000.0,9.1569,9.1637,9.1569,9.1569,42000.0
2008-04-11 10:40:00,13.63,13.66,13.63,13.65,26400.0,9.1569,9.1771,9.1569,9.1704,26400.0
2008-04-11 10:45:00,13.65,13.75,13.65,13.74,34000.0,9.1704,9.2376,9.1704,9.2309,34000.0
2008-04-11 10:50:00,13.74,13.76,13.73,13.76,77600.0,9.2309,9.2443,9.2241,9.2443,77600.0
2008-04-11 10:55:00,13.76,13.8,13.75,13.77,211200.0,9.2443,9.2712,9.2376,9.251,211200.0
2008-04-11 11:00:00,13.77,13.77,13.75,13.77,150800.0,9.251,9.251,9.2376,9.251,150800.0
2008-04-11 11:05:00,13.76,13.84,13.76,13.84,76800.0,9.2443,9.298,9.2443,9.298,76800.0
2008-04-11 11:10:00,13.83,13.86,13.8,13.8,85200.0,9.2913,9.3115,9.2712,9.2712,85200.0
2008-04-11 11:15:00,13.8,13.81,13.78,13.78,33200.0,9.2712,9.2779,9.2577,9.2577,33200.0
2008-04-11 11:20:00,13.79,13.79,13.76,13.78,107600.0,9.2644,9.2644,9.2443,9.2577,107600.0
2008-04-11 11:25:00,13.78,13.78,13.75,13.75,125600.0,9.2577,9.2577,9.2376,9.2376,125600.0
2008-04-11 11:30:00,13.76,13.8,13.75,13.79,54400.0,9.2443,9.2712,9.2376,9.2644,54400.0
2008-04-11 11:35:00,13.79,13.81,13.79,13.8,16000.0,9.2644,9.2779,9.2644,9.2712,16000.0
2008-04-11 11:40:00,13.81,13.83,13.8,13.82,38400.0,9.2779,9.2913,9.2712,9.2846,38400.0
2008-04-11 11:45:00,13.81,13.84,13.8,13.8,31600.0,9.2779,9.298,9.2712,9.2712,31600.0
2008-04-11 11:50:00,13.8,13.83,13.8,13.83,28400.0,9.2712,9.2913,9.2712,9.2913,28400.0
2008-04-11 11:55:00,13.82,13.84,13.81,13.81,56000.0,9.2846,9.298,9.2779,9.2779,56000.0
2008-04-11 12:00:00,13.8,13.81,13.78,13.78,42400.0,9.2712,9.2779,9.2577,9.2577,42400.0
2008-04-11 12:05:00,13.78,13.79,13.76,13.78,44000.0,9.2577,9.2644,9.2443,9.2577,44000.0
2008-04-11 12:10:00,13.78,13.81,13.78,13.78,42800.0,9.2577,9.2779,9.2577,9.2577,42800.0
2008-04-11 12:15:00,13.78,13.78,13.76,13.78,30000.0,9.2577,9.2577,9.2443,9.2577,30000.0
2008-04-11 12:20:00,13.77,13.78,13.7,13.71,41600.0,9.251,9.2577,9.204,9.2107,41600.0
2008-04-11 12:25:00,13.71,13.71,13.67,13.69,89200.0,9.2107,9.2107,9.1838,9.1973,89200.0
2008-04-11 12:30:00,13.69,13.71,13.69,13.7,35200.0,9.1973,9.2107,9.1973,9.204,35200.0
2008-04-11 12:35:00,13.7,13.73,13.7,13.72,61200.0,9.204,9.2241,9.204,9.2174,61200.0
2008-04-11 12:40:00,13.72,13.75,13.72,13.74,62000.0,9.2174,9.2376,9.2174,9.2309,62000.0
2008-04-11 12:45:00,13.74,13.75,13.73,13.75,41200.0,9.2309,9.2376,9.2241,9.2376,41200.0
2008-04-11 12:50:00,13.75,13.76,13.74,13.76,13200.0,9.2376,9.2443,9.2309,9.2443,13200.0
2008-04-11 12:55:00,13.75,13.76,13.74,13.75,37200.0,9.2376,9.2443,9.2309,9.2376,37200.0
2008-04-11 13:00:00,13.75,13.76,13.74,13.76,48000.0,9.2376,9.2443,9.2309,9.2443,48000.0
2008-04-11 13:05:00,13.76,13.76,13.74,13.74,136800.0,9.2443,9.2443,9.2309,9.2309,136800.0
2008-04-11 13:10:00,13.74,13.75,13.74,13.74,23200.0,9.2309,9.2376,9.2309,9.2309,23200.0
2008-04-11 13:15:00,13.75,13.78,13.74,13.76,50800.0,9.2376,9.2577,9.2309,9.2443,50800.0
2008-04-11 13:20:00,13.76,13.77,13.75,13.77,77600.0,9.2443,9.251,9.2376,9.251,77600.0
2008-04-11 13:25:00,13.77,13.81,13.76,13.77,76400.0,9.251,9.2779,9.2443,9.251,76400.0
2008-04-11 13:30:00,13.76,13.77,13.75,13.76,91200.0,9.2443,9.251,9.2376,9.2443,91200.0
2008-04-11 13:35:00,13.76,13.76,13.72,13.75,69600.0,9.2443,9.2443,9.2174,9.2376,69600.0
2008-04-11 13:40:00,13.75,13.75,13.72,13.73,30000.0,9.2376,9.2376,9.2174,9.2241,30000.0
2008-04-11 13:45:00,13.72,13.73,13.72,13.73,23200.0,9.2174,9.2241,9.2174,9.2241,23200.0
2008-04-11 13:50:00,13.73,13.73,13.67,13.68,46400.0,9.2241,9.2241,9.1838,9.1905,46400.0
2008-04-11 13:55:00,13.67,13.7,13.67,13.69,28000.0,9.1838,9.204,9.1838,9.1973,28000.0
2008-04-11 14:00:00,13.69,13.69,13.67,13.68,18800.0,9.1973,9.1973,9.1838,9.1905,18800.0
2008-04-11 14:05:00,13.68,13.68,13.66,13.67,53200.0,9.1905,9.1905,9.1771,9.1838,53200.0
2008-04-11 14:10:00,13.67,13.67,13.63,13.63,45200.0,9.1838,9.1838,9.1569,9.1569,45200.0
2008-04-11 14:15:00,13.63,13.65,13.62,13.65,52400.0,9.1569,9.1704,9.1502,9.1704,52400.0
2008-04-11 14:20:00,13.65,13.65,13.62,13.63,50000.0,9.1704,9.1704,9.1502,9.1569,50000.0
2008-04-11 14:25:00,13.62,13.63,13.62,13.62,24000.0,9.1502,9.1569,9.1502,9.1502,24000.0
2008-04-11 14:30:00,13.62,13.63,13.61,13.62,28800.0,9.1502,9.1569,9.1435,9.1502,28800.0
2008-04-11 14:35:00,13.62,13.63,13.62,13.63,36800.0,9.1502,9.1569,9.1502,9.1569,36800.0
2008-04-11 14:40:00,13.63,13.65,13.61,13.62,40800.0,9.1569,9.1704,9.1435,9.1502,40800.0
2008-04-11 14:45:00,13.62,13.63,13.62,13.63,32000.0,9.1502,9.1569,9.1502,9.1569,32000.0
2008-04-11 14:50:00,13.63,13.67,13.63,13.66,36000.0,9.1569,9.1838,9.1569,9.1771,36000.0
2008-04-11 14:55:00,13.67,13.67,13.63,13.65,82000.0,9.1838,9.1838,9.1569,9.1704,82000.0
2008-04-11 15:00:00,13.65,13.67,13.63,13.65,116400.0,9.1704,9.1838,9.1569,9.1704,116400.0
2008-04-11 15:05:00,13.66,13.68,13.65,13.65,105200.0,9.1771,9.1905,9.1704,9.1704,105200.0
2008-04-11 15:10:00,13.65,13.67,13.64,13.66,112800.0,9.1704,9.1838,9.1637,9.1771,112800.0
2008-04-11 15:15:00,13.65,13.67,13.65,13.66,58800.0,9.1704,9.1838,9.1704,9.1771,58800.0
2008-04-11 15:20:00,13.65,13.67,13.65,13.67,64000.0,9.1704,9.1838,9.1704,9.1838,64000.0
2008-04-11 15:25:00,13.67,13.7,13.66,13.69,66800.0,9.1838,9.204,9.1771,9.1973,66800.0
2008-04-11 15:30:00,13.69,13.69,13.65,13.67,121600.0,9.1973,9.1973,9.1704,9.1838,121600.0
2008-04-11 15:35:00,13.67,13.67,13.64,13.65,156400.0,9.1838,9.1838,9.1637,9.1704,156400.0
2008-04-11 15:40:00,13.65,13.67,13.64,13.67,202000.0,9.1704,9.1838,9.1637,9.1838,202000.0
2008-04-11 15:45:00,13.67,13.68,13.64,13.67,210400.0,9.1838,9.1905,9.1637,9.1838,210400.0
2008-04-11 15:50:00,13.67,13.67,13.64,13.65,207600.0,9.1838,9.1838,9.1637,9.1704,207600.0
2008-04-11 15:55:00,13.65,13.66,13.63,13.63,547600.0,9.1704,9.1771,9.1569,9.1569,547600.0
2008-04-14 09:30:00,13.6,13.6,13.42,13.51,150000.0,9.1368,9.1368,9.0159,9.0763,150000.0
2008-04-14 09:35:00,13.5,13.67,13.5,13.65,86800.0,9.0696,9.1838,9.0696,9.1704,86800.0
2008-04-14 09:40:00,13.65,13.65,13.62,13.64,133200.0,9.1704,9.1704,9.1502,9.1637,133200.0
2008-04-14 09:45:00,13.64,13.64,13.61,13.62,80800.0,9.1637,9.1637,9.1435,9.1502,80800.0
2008-04-14 09:50:00,13.62,13.62,13.6,13.61,109600.0,9.1502,9.1502,9.1368,9.1435,109600.0
2008-04-14 09:55:00,13.62,13.63,13.58,13.58,274800.0,9.1502,9.1569,9.1234,9.1234,274800.0
2008-04-14 10:00:00,13.58,13.63,13.58,13.61,133600.0,9.1234,9.1569,9.1234,9.1435,133600.0
2008-04-14 10:05:00,13.62,13.67,13.62,13.66,66400.0,9.1502,9.1838,9.1502,9.1771,66400.0
2008-04-14 10:10:00,13.66,13.77,13.66,13.75,162800.0,9.1771,9.251,9.1771,9.2376,162800.0
2008-04-14 10:15:00,13.75,13.76,13.75,13.75,77200.0,9.2376,9.2443,9.2376,9.2376,77200.0
2008-04-14 10:20:00,13.76,13.8,13.75,13.79,166800.0,9.2443,9.2712,9.2376,9.2644,166800.0
2008-04-14 10:25:00,13.79,13.8,13.77,13.79,40800.0,9.2644,9.2712,9.251,9.2644,40800.0
2008-04-14 10:30:00,13.78,13.85,13.77,13.85,49200.0,9.2577,9.3048,9.251,9.3048,49200.0
2008-04-14 10:35:00,13.85,13.86,13.83,13.84,42800.0,9.3048,9.3115,9.2913,9.298,42800.0
2008-04-14 10:40:00,13.84,13.85,13.83,13.83,44800.0,9.298,9.3048,9.2913,9.2913,44800.0
2008-04-14 10:45:00,13.83,13.83,13.8,13.81,71600.0,9.2913,9.2913,9.2712,9.2779,71600.0
2008-04-14 10:50:00,13.81,13.81,13.77,13.77,33600.0,9.2779,9.2779,9.251,9.251,33600.0
2008-04-14 10:55:00,13.77,13.9,13.77,13.89,381600.0,9.251,9.3383,9.251,9.3316,381600.0
2008-04-14 11:00:00,13.89,13.94,13.89,13.93,116000.0,9.3316,9.3652,9.3316,9.3585,116000.0
2008-04-14 11:05:00,13.92,13.93,13.87,13.87,164800.0,9.3518,9.3585,9.3182,9.3182,164800.0
2008-04-14 11:10:00,13.87,13.89,13.83,13.83,109200.0,9.3182,9.3316,9.2913,9.2913,109200.0
2008-04-14 11:15:00,13.83,13.84,13.77,13.77,130000.0,9.2913,9.298,9.251,9.251,130000.0
2008-04-14 11:20:00,13.77,13.78,13.74,13.74,101200.0,9.251,9.2577,9.2309,9.2309,101200.0
2008-04-14 11:25:00,13.74,13.75,13.72,13.74,53200.0,9.2309,9.2376,9.2174,9.2309,53200.0
2008-04-14 11:30:00,13.74,13.74,13.71,13.74,46400.0,9.2309,9.2309,9.2107,9.2309,46400.0
2008-04-14 11:35:00,13.73,13.77,13.72,13.74,87200.0,9.2241,9.251,9.2174,9.2309,87200.0
2008-04-14 11:40:00,13.74,13.75,13.73,13.74,66000.0,9.2309,9.2376,9.2241,9.2309,66000.0
2008-04-14 11:45:00,13.74,13.75,13.73,13.74,35200.0,9.2309,9.2376,9.2241,9.2309,35200.0
2008-04-14 11:50:00,13.73,13.74,13.71,13.71,39600.0,9.2241,9.2309,9.2107,9.2107,39600.0
2008-04-14 11:55:00,13.71,13.72,13.7,13.71,50400.0,9.2107,9.2174,9.204,9.2107,50400.0
2008-04-14 12:00:00,13.71,13.74,13.71,13.73,45600.0,9.2107,9.2309,9.2107,9.2241,45600.0
2008-04-14 12:05:00,13.72,13.74,13.7,13.74,34000.0,9.2174,9.2309,9.204,9.2309,34000.0
2008-04-14 12:10:00,13.72,13.73,13.71,13.73,226800.0,9.2174,9.2241,9.2107,9.2241,226800.0
2008-04-14 12:15:00,13.73,13.74,13.72,13.73,20800.0,9.2241,9.2309,9.2174,9.2241,20800.0
2008-04-14 12:20:00,13.72,13.74,13.72,13.73,154000.0,9.2174,9.2309,9.2174,9.2241,154000.0
2008-04-14 12:25:00,13.73,13.79,13.72,13.79,93600.0,9.2241,9.2644,9.2174,9.2644,93600.0
2008-04-14 12:30:00,13.8,13.8,13.78,13.79,45200.0,9.2712,9.2712,9.2577,9.2644,45200.0
2008-04-14 12:35:00,13.79,13.82,13.79,13.81,50800.0,9.2644,9.2846,9.2644,9.2779,50800.0
2008-04-14 12:40:00,13.81,13.81,13.79,13.8,31600.0,9.2779,9.2779,9.2644,9.2712,31600.0
2008-04-14 12:45:00,13.79,13.8,13.78,13.78,19200.0,9.2644,9.2712,9.2577,9.2577,19200.0
2008-04-14 12:50:00,13.77,13.8,13.77,13.78,46800.0,9.251,9.2712,9.251,9.2577,46800.0
2008-04-14 12:55:00,13.77,13.79,13.77,13.78,38800.0,9.251,9.2644,9.251,9.2577,38800.0
2008-04-14 13:00:00,13.78,13.8,13.78,13.79,26000.0,9.2577,9.2712,9.2577,9.2644,26000.0
2008-04-14 13:05:00,13.79,13.79,13.78,13.78,23200.0,9.2644,9.2644,9.2577,9.2577,23200.0
2008-04-14 13:10:00,13.78,13.79,13.78,13.78,48000.0,9.2577,9.2644,9.2577,9.2577,48000.0
2008-04-14 13:15:00,13.78,13.78,13.75,13.75,40400.0,9.2577,9.2577,9.2376,9.2376,40400.0
2008-04-14 13:20:00,13.75,13.76,13.74,13.75,23600.0,9.2376,9.2443,9.2309,9.2376,23600.0
2008-04-14 13:25:00,13.76,13.76,13.74,13.75,24400.0,9.2443,9.2443,9.2309,9.2376,24400.0
2008-04-14 13:30:00,13.75,13.75,13.72,13.72,68800.0,9.2376,9.2376,9.2174,9.2174,68800.0
2008-04-14 13:35:00,13.72,13.75,13.72,13.72,118800.0,9.2174,9.2376,9.2174,9.2174,118800.0
2008-04-14 13:40:00,13.72,13.74,13.72,13.72,34800.0,9.2174,9.2309,9.2174,9.2174,34800.0
2008-04-14 13:45:00,13.72,13.74,13.71,13.71,50000.0,9.2174,9.2309,9.2107,9.2107,50000.0
2008-04-14 13:50:00,13.72,13.72,13.69,13.69,44400.0,9.2174,9.2174,9.1973,9.1973,44400.0
2008-04-14 13:55:00,13.7,13.72,13.69,13.72,57200.0,9.204,9.2174,9.1973,9.2174,57200.0
2008-04-14 14:00:00,13.72,13.75,13.72,13.74,141600.0,9.2174,9.2376,9.2174,9.2309,141600.0
2008-04-14 14:05:00,13.74,13.74,13.72,13.73,58000.0,9.2309,9.2309,9.2174,9.2241,58000.0
2008-04-14 14:10:00,13.73,13.73,13.72,13.72,70000.0,9.2241,9.2241,9.2174,9.2174,70000.0
2008-04-14 14:15:00,13.72,13.74,13.72,13.74,54000.0,9.2174,9.2309,9.2174,9.2309,54000.0
2008-04-14 14:20:00,13.73,13.76,13.73,13.75,56400.0,9.2241,9.2443,9.2241,9.2376,56400.0
2008-04-14 14:25:00,13.75,13.76,13.74,13.74,34800.0,9.2376,9.2443,9.2309,9.2309,34800.0
2008-04-14 14:30:00,13.75,13.76,13.74,13.76,80000.0,9.2376,9.2443,9.2309,9.2443,80000.0
2008-04-14 14:35:00,13.76,13.78,13.75,13.76,44000.0,9.2443,9.2577,9.2376,9.2443,44000.0
2008-04-14 14:40:00,13.76,13.77,13.76,13.76,39200.0,9.2443,9.251,9.2443,9.2443,39200.0
2008-04-14 14:45:00,13.76,13.77,13.75,13.75,53600.0,9.2443,9.251,9.2376,9.2376,53600.0
2008-04-14 14:50:00,13.75,13.76,13.74,13.75,166800.0,9.2376,9.2443,9.2309,9.2376,166800.0
2008-04-14 14:55:00,13.75,13.75,13.74,13.75,114400.0,9.2376,9.2376,9.2309,9.2376,114400.0
2008-04-14 15:00:00,13.75,13.77,13.75,13.75,82800.0,9.2376,9.251,9.2376,9.2376,82800.0
2008-04-14 15:05:00,13.75,13.75,13.72,13.72,55200.0,9.2376,9.2376,9.2174,9.2174,55200.0
2008-04-14 15:10:00,13.73,13.73,13.7,13.7,56000.0,9.2241,9.2241,9.204,9.204,56000.0
2008-04-14 15:15:00,13.7,13.71,13.69,13.7,98000.0,9.204,9.2107,9.1973,9.204,98000.0
2008-04-14 15:20:00,13.7,13.71,13.69,13.7,64400.0,9.204,9.2107,9.1973,9.204,64400.0
2008-04-14 15:25:00,13.7,13.71,13.67,13.67,65200.0,9.204,9.2107,9.1838,9.1838,65200.0
2008-04-14 15:30:00,13.67,13.71,13.65,13.71,156800.0,9.1838,9.2107,9.1704,9.2107,156800.0
2008-04-14 15:35:00,13.71,13.72,13.71,13.72,100000.0,9.2107,9.2174,9.2107,9.2174,100000.0
2008-04-14 15:40:00,13.72,13.74,13.72,13.74,269600.0,9.2174,9.2309,9.2174,9.2309,269600.0
2008-04-14 15:45:00,13.74,13.74,13.73,13.74,132800.0,9.2309,9.2309,9.2241,9.2309,132800.0
2008-04-14 15:50:00,13.73,13.74,13.72,13.73,168800.0,9.2241,9.2309,9.2174,9.2241,168800.0
2008-04-14 15:55:00,13.73,13.74,13.71,13.74,230400.0,9.2241,9.2309,9.2107,9.2309,230400.0
2008-04-15 09:30:00,13.87,13.88,13.79,13.81,471600.0,9.3182,9.3249,9.2644,9.2779,471600.0
2008-04-15 09:35:00,13.8,13.86,13.78,13.79,109600.0,9.2712,9.3115,9.2577,9.2644,109600.0
2008-04-15 09:40:00,13.79,13.79,13.7,13.71,61200.0,9.2644,9.2644,9.204,9.2107,61200.0
2008-04-15 09:45:00,13.69,13.78,13.69,13.77,62800.0,9.1973,9.2577,9.1973,9.251,62800.0
2008-04-15 09:50:00,13.77,13.83,13.74,13.81,124000.0,9.251,9.2913,9.2309,9.2779,124000.0
2008-04-15 09:55:00,13.82,13.86,13.79,13.79,62000.0,9.2846,9.3115,9.2644,9.2644,62000.0
2008-04-15 10:00:00,13.78,13.82,13.77,13.79,50000.0,9.2577,9.2846,9.251,9.2644,50000.0
2008-04-15 10:05:00,13.79,13.8,13.75,13.75,92400.0,9.2644,9.2712,9.2376,9.2376,92400.0
2008-04-15 10:10:00,13.76,13.77,13.75,13.75,104000.0,9.2443,9.251,9.2376,9.2376,104000.0
2008-04-15 10:15:00,13.76,13.77,13.75,13.76,38800.0,9.2443,9.251,9.2376,9.2443,38800.0
2008-04-15 10:20:00,13.76,13.78,13.75,13.75,44400.0,9.2443,9.2577,9.2376,9.2376,44400.0
2008-04-15 10:25:00,13.75,13.77,13.75,13.76,115200.0,9.2376,9.251,9.2376,9.2443,115200.0
2008-04-15 10:30:00,13.76,13.77,13.75,13.76,48800.0,9.2443,9.251,9.2376,9.2443,48800.0
2008-04-15 10:35:00,13.75,13.78,13.75,13.77,68800.0,9.2376,9.2577,9.2376,9.251,68800.0
2008-04-15 10:40:00,13.78,13.79,13.76,13.79,44000.0,9.2577,9.2644,9.2443,9.2644,44000.0
2008-04-15 10:45:00,13.79,13.8,13.78,13.79,71600.0,9.2644,9.2712,9.2577,9.2644,71600.0
2008-04-15 10:50:00,13.78,13.79,13.75,13.75,71600.0,9.2577,9.2644,9.2376,9.2376,71600.0
2008-04-15 10:55:00,13.75,13.79,13.75,13.78,62400.0,9.2376,9.2644,9.2376,9.2577,62400.0
2008-04-15 11:00:00,13.78,13.79,13.76,13.79,54800.0,9.2577,9.2644,9.2443,9.2644,54800.0
2008-04-15 11:05:00,13.78,13.8,13.77,13.78,565600.0,9.2577,9.2712,9.251,9.2577,565600.0
2008-04-15 11:10:00,13.78,13.79,13.76,13.77,32400.0,9.2577,9.2644,9.2443,9.251,32400.0
2008-04-15 11:15:00,13.76,13.8,13.75,13.8,36800.0,9.2443,9.2712,9.2376,9.2712,36800.0
2008-04-15 11:20:00,13.79,13.8,13.77,13.8,47600.0,9.2644,9.2712,9.251,9.2712,47600.0
2008-04-15 11:25:00,13.79,13.81,13.76,13.78,30000.0,9.2644,9.2779,9.2443,9.2577,30000.0
2008-04-15 11:30:00,13.77,13.77,13.76,13.77,26000.0,9.251,9.251,9.2443,9.251,26000.0
2008-04-15 11:35:00,13.77,13.78,13.76,13.76,22800.0,9.251,9.2577,9.2443,9.2443,22800.0
2008-04-15 11:40:00,13.76,13.77,13.75,13.77,78000.0,9.2443,9.251,9.2376,9.251,78000.0
2008-04-15 11:45:00,13.77,13.77,13.76,13.77,26800.0,9.251,9.251,9.2443,9.251,26800.0
2008-04-15 11:50:00,13.77,13.77,13.75,13.76,40400.0,9.251,9.251,9.2376,9.2443,40400.0
2008-04-15 11:55:00,13.76,13.77,13.75,13.76,168400.0,9.2443,9.251,9.2376,9.2443,168400.0
2008-04-15 12:00:00,13.75,13.76,13.75,13.75,128400.0,9.2376,9.2443,9.2376,9.2376,128400.0
2008-04-15 12:05:00,13.76,13.76,13.75,13.76,190000.0,9.2443,9.2443,9.2376,9.2443,190000.0
2008-04-15 12:10:00,13.76,13.76,13.71,13.74,493600.0,9.2443,9.2443,9.2107,9.2309,493600.0
2008-04-15 12:15:00,13.74,13.76,13.74,13.75,125600.0,9.2309,9.2443,9.2309,9.2376,125600.0
2008-04-15 12:20:00,13.75,13.76,13.75,13.76,109600.0,9.2376,9.2443,9.2376,9.2443,109600.0
2008-04-15 12:25:00,13.75,13.77,13.75,13.76,75600.0,9.2376,9.251,9.2376,9.2443,75600.0
2008-04-15 12:30:00,13.76,13.76,13.75,13.76,82000.0,9.2443,9.2443,9.2376,9.2443,82000.0
2008-04-15 12:35:00,13.76,13.76,13.75,13.75,140800.0,9.2443,9.2443,9.2376,9.2376,140800.0
2008-04-15 12:40:00,13.75,13.76,13.74,13.74,312800.0,9.2376,9.2443,9.2309,9.2309,312800.0
2008-04-15 12:45:00,13.74,13.74,13.74,13.74,37600.0,9.2309,9.2309,9.2309,9.2309,37600.0
2008-04-15 12:50:00,13.74,13.75,13.73,13.74,98000.0,9.2309,9.2376,9.2241,9.2309,98000.0
2008-04-15 12:55:00,13.74,13.74,13.73,13.74,34400.0,9.2309,9.2309,9.2241,9.2309,34400.0
2008-04-15 13:00:00,13.74,13.74,13.73,13.73,81200.0,9.2309,9.2309,9.2241,9.2241,81200.0
2008-04-15 13:05:00,13.73,13.74,13.73,13.74,103600.0,9.2241,9.2309,9.2241,9.2309,103600.0
2008-04-15 13:10:00,13.74,13.76,13.74,13.75,135200.0,9.2309,9.2443,9.2309,9.2376,135200.0
2008-04-15 13:15:00,13.75,13.77,13.74,13.75,57600.0,9.2376,9.251,9.2309,9.2376,57600.0
2008-04-15 13:20:00,13.76,13.77,13.75,13.76,57200.0,9.2443,9.251,9.2376,9.2443,57200.0
2008-04-15 13:25:00,13.76,13.78,13.75,13.77,78000.0,9.2443,9.2577,9.2376,9.251,78000.0
2008-04-15 13:30:00,13.77,13.78,13.77,13.77,18400.0,9.251,9.2577,9.251,9.251,18400.0
2008-04-15 13:35:00,13.77,13.78,13.76,13.77,58800.0,9.251,9.2577,9.2443,9.251,58800.0
2008-04-15 13:40:00,13.78,13.8,13.77,13.79,56000.0,9.2577,9.2712,9.251,9.2644,56000.0
2008-04-15 13:45:00,13.79,13.86,13.79,13.85,201200.0,9.2644,9.3115,9.2644,9.3048,201200.0
2008-04-15 13:50:00,13.85,13.88,13.85,13.88,171200.0,9.3048,9.3249,9.3048,9.3249,171200.0
2008-04-15 13:55:00,13.87,13.89,13.83,13.84,283200.0,9.3182,9.3316,9.2913,9.298,283200.0
2008-04-15 14:00:00,13.84,13.85,13.82,13.83,31600.0,9.298,9.3048,9.2846,9.2913,31600.0
2008-04-15 14:05:00,13.83,13.86,13.83,13.86,29200.0,9.2913,9.3115,9.2913,9.3115,29200.0
2008-04-15 14:10:00,13.85,13.87,13.85,13.87,37600.0,9.3048,9.3182,9.3048,9.3182,37600.0
2008-04-15 14:15:00,13.87,13.87,13.84,13.85,31600.0,9.3182,9.3182,9.298,9.3048,31600.0
2008-04-15 14:20:00,13.85,13.85,13.83,13.84,45600.0,9.3048,9.3048,9.2913,9.298,45600.0
2008-04-15 14:25:00,13.84,13.86,13.83,13.84,35600.0,9.298,9.3115,9.2913,9.298,35600.0
2008-04-15 14:30:00,13.84,13.88,13.84,13.87,67600.0,9.298,9.3249,9.298,9.3182,67600.0
2008-04-15 14:35:00,13.87,13.87,13.86,13.87,62400.0,9.3182,9.3182,9.3115,9.3182,62400.0
2008-04-15 14:40:00,13.87,13.88,13.86,13.86,92400.0,9.3182,9.3249,9.3115,9.3115,92400.0
2008-04-15 14:45:00,13.86,13.87,13.85,13.86,72800.0,9.3115,9.3182,9.3048,9.3115,72800.0
2008-04-15 14:50:00,13.86,13.86,13.83,13.83,55600.0,9.3115,9.3115,9.2913,9.2913,55600.0
2008-04-15 14:55:00,13.84,13.86,13.83,13.85,89200.0,9.298,9.3115,9.2913,9.3048,89200.0
2008-04-15 15:00:00,13.85,13.87,13.84,13.86,66000.0,9.3048,9.3182,9.298,9.3115,66000.0
2008-04-15 15:05:00,13.86,13.87,13.84,13.84,72400.0,9.3115,9.3182,9.298,9.298,72400.0
2008-04-15 15:10:00,13.84,13.88,13.84,13.87,102400.0,9.298,9.3249,9.298,9.3182,102400.0
2008-04-15 15:15:00,13.87,13.88,13.86,13.87,100400.0,9.3182,9.3249,9.3115,9.3182,100400.0
2008-04-15 15:20:00,13.87,13.88,13.87,13.88,249200.0,9.3182,9.3249,9.3182,9.3249,249200.0
2008-04-15 15:25:00,13.88,13.92,13.88,13.9,138000.0,9.3249,9.3518,9.3249,9.3383,138000.0
2008-04-15 15:30:00,13.9,13.94,13.9,13.92,142000.0,9.3383,9.3652,9.3383,9.3518,142000.0
2008-04-15 15:35:00,13.92,13.93,13.89,13.9,112000.0,9.3518,9.3585,9.3316,9.3383,112000.0
2008-04-15 15:40:00,13.89,13.92,13.87,13.92,127600.0,9.3316,9.3518,9.3182,9.3518,127600.0
2008-04-15 15:45:00,13.93,13.94,13.92,13.93,200000.0,9.3585,9.3652,9.3518,9.3585,200000.0
2008-04-15 15:50:00,13.93,13.95,13.92,13.95,236400.0,9.3585,9.3719,9.3518,9.3719,236400.0
2008-04-15 15:55:00,13.95,13.98,13.94,13.97,250400.0,9.3719,9.3921,9.3652,9.3854,250400.0
2008-04-16 09:30:00,14.06,14.24,14.01,14.16,138400.0,9.4458,9.5668,9.4122,9.513,138400.0
2008-04-16 09:35:00,14.15,14.16,14.06,14.07,92000.0,9.5063,9.513,9.4458,9.4526,92000.0
2008-04-16 09:40:00,14.08,14.18,14.06,14.12,183200.0,9.4593,9.5265,9.4458,9.4861,183200.0
2008-04-16 09:45:00,14.13,14.15,14.11,14.12,296000.0,9.4929,9.5063,9.4794,9.4861,296000.0
2008-04-16 09:50:00,14.12,14.13,14.06,14.07,155600.0,9.4861,9.4929,9.4458,9.4526,155600.0
2008-04-16 09:55:00,14.06,14.12,14.06,14.09,145600.0,9.4458,9.4861,9.4458,9.466,145600.0
2008-04-16 10:00:00,14.09,14.09,14.01,14.02,118000.0,9.466,9.466,9.4122,9.419,118000.0
2008-04-16 10:05:00,14.02,14.06,14.02,14.05,106400.0,9.419,9.4458,9.419,9.4391,106400.0
2008-04-16 10:10:00,14.06,14.07,14.04,14.06,94800.0,9.4458,9.4526,9.4324,9.4458,94800.0
2008-04-16 10:15:00,14.06,14.08,14.04,14.08,92400.0,9.4458,9.4593,9.4324,9.4593,92400.0
2008-04-16 10:20:00,14.08,14.12,14.08,14.1,88800.0,9.4593,9.4861,9.4593,9.4727,88800.0
2008-04-16 10:25:00,14.11,14.12,14.06,14.08,199200.0,9.4794,9.4861,9.4458,9.4593,199200.0
2008-04-16 10:30:00,14.08,14.12,14.08,14.09,197600.0,9.4593,9.4861,9.4593,9.466,197600.0
2008-04-16 10:35:00,14.09,14.09,14.02,14.03,145200.0,9.466,9.466,9.419,9.4257,145200.0
2008-04-16 10:40:00,14.03,14.03,13.97,14.01,171600.0,9.4257,9.4257,9.3854,9.4122,171600.0
2008-04-16 10:45:00,14.02,14.08,14.01,14.08,161200.0,9.419,9.4593,9.4122,9.4593,161200.0
2008-04-16 10:50:00,14.07,14.09,14.06,14.07,75200.0,9.4526,9.466,9.4458,9.4526,75200.0
2008-04-16 10:55:00,14.07,14.1,14.06,14.09,62800.0,9.4526,9.4727,9.4458,9.466,62800.0
2008-04-16 11:00:00,14.09,14.11,14.06,14.08,59600.0,9.466,9.4794,9.4458,9.4593,59600.0
2008-04-16 11:05:00,14.08,14.09,13.97,13.97,125200.0,9.4593,9.466,9.3854,9.3854,125200.0
2008-04-16 11:10:00,13.97,14.0,13.97,14.0,35600.0,9.3854,9.4055,9.3854,9.4055,35600.0
2008-04-16 11:15:00,13.99,14.02,13.99,13.99,65600.0,9.3988,9.419,9.3988,9.3988,65600.0
2008-04-16 11:20:00,13.99,14.0,13.99,13.99,48400.0,9.3988,9.4055,9.3988,9.3988,48400.0
2008-04-16 11:25:00,13.99,14.0,13.97,14.0,47600.0,9.3988,9.4055,9.3854,9.4055,47600.0
2008-04-16 11:30:00,13.99,14.03,13.99,14.03,57200.0,9.3988,9.4257,9.3988,9.4257,57200.0
2008-04-16 11:35:00,14.03,14.08,14.03,14.06,75200.0,9.4257,9.4593,9.4257,9.4458,75200.0
2008-04-16 11:40:00,14.06,14.08,14.05,14.05,60800.0,9.4458,9.4593,9.4391,9.4391,60800.0
2008-04-16 11:45:00,14.05,14.06,14.02,14.03,49600.0,9.4391,9.4458,9.419,9.4257,49600.0
2008-04-16 11:50:00,14.03,14.04,14.03,14.03,37600.0,9.4257,9.4324,9.4257,9.4257,37600.0
2008-04-16 11:55:00,14.03,14.05,14.03,14.05,48000.0,9.4257,9.4391,9.4257,9.4391,48000.0
2008-04-16 12:00:00,14.05,14.08,14.05,14.08,68400.0,9.4391,9.4593,9.4391,9.4593,68400.0
2008-04-16 12:05:00,14.08,14.08,14.07,14.08,24800.0,9.4593,9.4593,9.4526,9.4593,24800.0
2008-04-16 12:10:00,14.08,14.11,14.08,14.1,49200.0,9.4593,9.4794,9.4593,9.4727,49200.0
2008-04-16 12:15:00,14.1,14.11,14.07,14.08,62400.0,9.4727,9.4794,9.4526,9.4593,62400.0
2008-04-16 12:20:00,14.07,14.12,14.07,14.1,61600.0,9.4526,9.4861,9.4526,9.4727,61600.0
2008-04-16 12:25:00,14.11,14.11,14.03,14.1,162000.0,9.4794,9.4794,9.4257,9.4727,162000.0
2008-04-16 12:30:00,14.11,14.13,14.11,14.13,72000.0,9.4794,9.4929,9.4794,9.4929,72000.0
2008-04-16 12:35:00,14.13,14.14,14.13,14.13,39200.0,9.4929,9.4996,9.4929,9.4929,39200.0
2008-04-16 12:40:00,14.13,14.15,14.13,14.14,70000.0,9.4929,9.5063,9.4929,9.4996,70000.0
2008-04-16 12:45:00,14.14,14.15,14.14,14.15,40000.0,9.4996,9.5063,9.4996,9.5063,40000.0
2008-04-16 12:50:00,14.15,14.15,14.13,14.13,48400.0,9.5063,9.5063,9.4929,9.4929,48400.0
2008-04-16 12:55:00,14.13,14.15,14.13,14.15,46400.0,9.4929,9.5063,9.4929,9.5063,46400.0
2008-04-16 13:00:00,14.15,14.16,14.1,14.11,116400.0,9.5063,9.513,9.4727,9.4794,116400.0
2008-04-16 13:05:00,14.11,14.11,14.07,14.09,119600.0,9.4794,9.4794,9.4526,9.466,119600.0
2008-04-16 13:10:00,14.09,14.1,14.07,14.08,67600.0,9.466,9.4727,9.4526,9.4593,67600.0
2008-04-16 13:15:00,14.08,14.11,14.07,14.11,98400.0,9.4593,9.4794,9.4526,9.4794,98400.0
2008-04-16 13:20:00,14.11,14.12,14.11,14.12,53600.0,9.4794,9.4861,9.4794,9.4861,53600.0
2008-04-16 13:25:00,14.12,14.13,14.12,14.13,48800.0,9.4861,9.4929,9.4861,9.4929,48800.0
2008-04-16 13:30:00,14.13,14.15,14.13,14.14,45600.0,9.4929,9.5063,9.4929,9.4996,45600.0
2008-04-16 13:35:00,14.14,14.14,14.1,14.11,129200.0,9.4996,9.4996,9.4727,9.4794,129200.0
2008-04-16 13:40:00,14.1,14.12,14.08,14.12,63600.0,9.4727,9.4861,9.4593,9.4861,63600.0
2008-04-16 13:45:00,14.11,14.15,14.1,14.15,59600.0,9.4794,9.5063,9.4727,9.5063,59600.0
2008-04-16 13:50:00,14.15,14.18,14.15,14.16,58400.0,9.5063,9.5265,9.5063,9.513,58400.0
2008-04-16 13:55:00,14.16,14.19,14.16,14.17,75200.0,9.513,9.5332,9.513,9.5197,75200.0
2008-04-16 14:00:00,14.16,14.16,14.11,14.12,119200.0,9.513,9.513,9.4794,9.4861,119200.0
2008-04-16 14:05:00,14.12,14.14,14.09,14.1,121600.0,9.4861,9.4996,9.466,9.4727,121600.0
2008-04-16 14:10:00,14.1,14.11,14.08,14.08,63600.0,9.4727,9.4794,9.4593,9.4593,63600.0
2008-04-16 14:15:00,14.08,14.11,14.08,14.09,100400.0,9.4593,9.4794,9.4593,9.466,100400.0
2008-04-16 14:20:00,14.09,14.09,14.08,14.08,68800.0,9.466,9.466,9.4593,9.4593,68800.0
2008-04-16 14:25:00,14.08,14.11,14.08,14.09,84400.0,9.4593,9.4794,9.4593,9.466,84400.0
2008-04-16 14:30:00,14.09,14.1,14.08,14.08,132400.0,9.466,9.4727,9.4593,9.4593,132400.0
2008-04-16 14:35:00,14.09,14.11,14.08,14.1,42000.0,9.466,9.4794,9.4593,9.4727,42000.0
2008-04-16 14:40:00,14.1,14.13,14.1,14.12,55200.0,9.4727,9.4929,9.4727,9.4861,55200.0
2008-04-16 14:45:00,14.13,14.13,14.11,14.12,84400.0,9.4929,9.4929,9.4794,9.4861,84400.0
2008-04-16 14:50:00,14.13,14.18,14.12,14.18,71600.0,9.4929,9.5265,9.4861,9.5265,71600.0
2008-04-16 14:55:00,14.18,14.19,14.16,14.17,72000.0,9.5265,9.5332,9.513,9.5197,72000.0
2008-04-16 15:00:00,14.17,14.2,14.17,14.2,61200.0,9.5197,9.5399,9.5197,9.5399,61200.0
2008-04-16 15:05:00,14.19,14.21,14.19,14.2,78000.0,9.5332,9.5466,9.5332,9.5399,78000.0
2008-04-16 15:10:00,14.2,14.21,14.2,14.21,77600.0,9.5399,9.5466,9.5399,9.5466,77600.0
2008-04-16 15:15:00,14.21,14.22,14.2,14.21,104000.0,9.5466,9.5533,9.5399,9.5466,104000.0
2008-04-16 15:20:00,14.2,14.21,14.18,14.18,136400.0,9.5399,9.5466,9.5265,9.5265,136400.0
2008-04-16 15:25:00,14.18,14.19,14.15,14.15,173600.0,9.5265,9.5332,9.5063,9.5063,173600.0
2008-04-16 15:30:00,14.15,14.15,14.12,14.12,186800.0,9.5063,9.5063,9.4861,9.4861,186800.0
2008-04-16 15:35:00,14.12,14.15,14.11,14.13,222000.0,9.4861,9.5063,9.4794,9.4929,222000.0
2008-04-16 15:40:00,14.14,14.14,14.11,14.12,243200.0,9.4996,9.4996,9.4794,9.4861,243200.0
2008-04-16 15:45:00,14.12,14.13,14.12,14.12,222000.0,9.4861,9.4929,9.4861,9.4861,222000.0
2008-04-16 15:50:00,14.12,14.18,14.11,14.15,582800.0,9.4861,9.5265,9.4794,9.5063,582800.0
2008-04-16 15:55:00,14.15,14.17,14.11,14.16,432000.0,9.5063,9.5197,9.4794,9.513,432000.0
2008-04-17 09:30:00,14.22,14.22,14.11,14.18,120800.0,9.5533,9.5533,9.4794,9.5265,120800.0
2008-04-17 09:35:00,14.22,14.22,14.15,14.2,42400.0,9.5533,9.5533,9.5063,9.5399,42400.0
2008-04-17 09:40:00,14.19,14.35,14.19,14.31,152400.0,9.5332,9.6407,9.5332,9.6138,152400.0
2008-04-17 09:45:00,14.32,14.38,14.25,14.34,154400.0,9.6205,9.6608,9.5735,9.6339,154400.0
2008-04-17 09:50:00,14.34,14.38,14.34,14.36,202800.0,9.6339,9.6608,9.6339,9.6474,202800.0
2008-04-17 09:55:00,14.36,14.36,14.28,14.33,68000.0,9.6474,9.6474,9.5936,9.6272,68000.0
2008-04-17 10:00:00,14.32,14.34,14.28,14.32,145200.0,9.6205,9.6339,9.5936,9.6205,145200.0
2008-04-17 10:05:00,14.34,14.34,14.28,14.33,102400.0,9.6339,9.6339,9.5936,9.6272,102400.0
2008-04-17 10:10:00,14.33,14.48,14.33,14.42,253600.0,9.6272,9.728,9.6272,9.6877,253600.0
2008-04-17 10:15:00,14.42,14.5,14.4,14.5,160000.0,9.6877,9.7414,9.6743,9.7414,160000.0
2008-04-17 10:20:00,14.5,14.5,14.43,14.49,146400.0,9.7414,9.7414,9.6944,9.7347,146400.0
2008-04-17 10:25:00,14.5,14.5,14.47,14.49,160000.0,9.7414,9.7414,9.7213,9.7347,160000.0
2008-04-17 10:30:00,14.49,14.53,14.49,14.5,376000.0,9.7347,9.7616,9.7347,9.7414,376000.0
2008-04-17 10:35:00,14.5,14.54,14.49,14.54,139200.0,9.7414,9.7683,9.7347,9.7683,139200.0
2008-04-17 10:40:00,14.54,14.58,14.52,14.53,175200.0,9.7683,9.7952,9.7549,9.7616,175200.0
2008-04-17 10:45:00,14.53,14.53,14.41,14.42,234800.0,9.7616,9.7616,9.681,9.6877,234800.0
2008-04-17 10:50:00,14.42,14.42,14.38,14.41,150800.0,9.6877,9.6877,9.6608,9.681,150800.0
2008-04-17 10:55:00,14.4,14.41,14.36,14.37,159600.0,9.6743,9.681,9.6474,9.6541,159600.0
2008-04-17 11:00:00,14.37,14.4,14.31,14.37,205200.0,9.6541,9.6743,9.6138,9.6541,205200.0
2008-04-17 11:05:00,14.38,14.38,14.33,14.34,86000.0,9.6608,9.6608,9.6272,9.6339,86000.0
2008-04-17 11:10:00,14.34,14.4,14.34,14.39,223200.0,9.6339,9.6743,9.6339,9.6675,223200.0
2008-04-17 11:15:00,14.39,14.4,14.37,14.39,30800.0,9.6675,9.6743,9.6541,9.6675,30800.0
2008-04-17 11:20:00,14.4,14.42,14.36,14.41,90800.0,9.6743,9.6877,9.6474,9.681,90800.0
2008-04-17 11:25:00,14.4,14.4,14.37,14.38,71600.0,9.6743,9.6743,9.6541,9.6608,71600.0
2008-04-17 11:30:00,14.37,14.38,14.37,14.38,48400.0,9.6541,9.6608,9.6541,9.6608,48400.0
2008-04-17 11:35:00,14.38,14.38,14.34,14.35,56000.0,9.6608,9.6608,9.6339,9.6407,56000.0
2008-04-17 11:40:00,14.36,14.36,14.29,14.32,94400.0,9.6474,9.6474,9.6004,9.6205,94400.0
2008-04-17 11:45:00,14.33,14.34,14.31,14.31,25200.0,9.6272,9.6339,9.6138,9.6138,25200.0
2008-04-17 11:50:00,14.31,14.34,14.31,14.33,90400.0,9.6138,9.6339,9.6138,9.6272,90400.0
2008-04-17 11:55:00,14.33,14.33,14.29,14.3,46400.0,9.6272,9.6272,9.6004,9.6071,46400.0
2008-04-17 12:00:00,14.3,14.31,14.29,14.3,39200.0,9.6071,9.6138,9.6004,9.6071,39200.0
2008-04-17 12:05:00,14.29,14.31,14.29,14.29,37600.0,9.6004,9.6138,9.6004,9.6004,37600.0
2008-04-17 12:10:00,14.29,14.29,14.26,14.28,59600.0,9.6004,9.6004,9.5802,9.5936,59600.0
2008-04-17 12:15:00,14.28,14.28,14.24,14.26,113600.0,9.5936,9.5936,9.5668,9.5802,113600.0
2008-04-17 12:20:00,14.26,14.29,14.26,14.27,38400.0,9.5802,9.6004,9.5802,9.5869,38400.0
2008-04-17 12:25:00,14.26,14.28,14.25,14.27,24800.0,9.5802,9.5936,9.5735,9.5869,24800.0
2008-04-17 12:30:00,14.26,14.27,14.24,14.25,17600.0,9.5802,9.5869,9.5668,9.5735,17600.0
2008-04-17 12:35:00,14.24,14.28,14.22,14.27,27600.0,9.5668,9.5936,9.5533,9.5869,27600.0
2008-04-17 12:40:00,14.28,14.31,14.28,14.28,40400.0,9.5936,9.6138,9.5936,9.5936,40400.0
2008-04-17 12:45:00,14.28,14.29,14.26,14.28,64800.0,9.5936,9.6004,9.5802,9.5936,64800.0
2008-04-17 12:50:00,14.29,14.31,14.27,14.31,10400.0,9.6004,9.6138,9.5869,9.6138,10400.0
2008-04-17 12:55:00,14.31,14.33,14.27,14.29,99600.0,9.6138,9.6272,9.5869,9.6004,99600.0
2008-04-17 13:00:00,14.3,14.3,14.25,14.25,36800.0,9.6071,9.6071,9.5735,9.5735,36800.0
2008-04-17 13:05:00,14.25,14.29,14.25,14.27,29600.0,9.5735,9.6004,9.5735,9.5869,29600.0
2008-04-17 13:10:00,14.26,14.3,14.24,14.27,150400.0,9.5802,9.6071,9.5668,9.5869,150400.0
2008-04-17 13:15:00,14.28,14.29,14.26,14.29,64800.0,9.5936,9.6004,9.5802,9.6004,64800.0
2008-04-17 13:20:00,14.28,14.29,14.24,14.29,69200.0,9.5936,9.6004,9.5668,9.6004,69200.0
2008-04-17 13:25:00,14.29,14.31,14.28,14.3,52400.0,9.6004,9.6138,9.5936,9.6071,52400.0
2008-04-17 13:30:00,14.3,14.31,14.28,14.3,94400.0,9.6071,9.6138,9.5936,9.6071,94400.0
2008-04-17 13:35:00,14.29,14.33,14.28,14.32,64400.0,9.6004,9.6272,9.5936,9.6205,64400.0
2008-04-17 13:40:00,14.33,14.34,14.3,14.33,84000.0,9.6272,9.6339,9.6071,9.6272,84000.0
2008-04-17 13:45:00,14.33,14.34,14.31,14.33,28800.0,9.6272,9.6339,9.6138,9.6272,28800.0
2008-04-17 13:50:00,14.33,14.33,14.31,14.32,62800.0,9.6272,9.6272,9.6138,9.6205,62800.0
2008-04-17 13:55:00,14.31,14.33,14.29,14.31,28800.0,9.6138,9.6272,9.6004,9.6138,28800.0
2008-04-17 14:00:00,14.3,14.31,14.28,14.31,52800.0,9.6071,9.6138,9.5936,9.6138,52800.0
2008-04-17 14:05:00,14.31,14.31,14.28,14.29,53200.0,9.6138,9.6138,9.5936,9.6004,53200.0
2008-04-17 14:10:00,14.29,14.31,14.26,14.31,145200.0,9.6004,9.6138,9.5802,9.6138,145200.0
2008-04-17 14:15:00,14.3,14.31,14.26,14.28,64800.0,9.6071,9.6138,9.5802,9.5936,64800.0
2008-04-17 14:20:00,14.28,14.29,14.26,14.28,101200.0,9.5936,9.6004,9.5802,9.5936,101200.0
2008-04-17 14:25:00,14.28,14.29,14.27,14.28,36000.0,9.5936,9.6004,9.5869,9.5936,36000.0
2008-04-17 14:30:00,14.29,14.3,14.28,14.29,82800.0,9.6004,9.6071,9.5936,9.6004,82800.0
2008-04-17 14:35:00,14.3,14.32,14.29,14.31,76800.0,9.6071,9.6205,9.6004,9.6138,76800.0
2008-04-17 14:40:00,14.32,14.32,14.3,14.31,76000.0,9.6205,9.6205,9.6071,9.6138,76000.0
2008-04-17 14:45:00,14.31,14.31,14.28,14.28,72800.0,9.6138,9.6138,9.5936,9.5936,72800.0
2008-04-17 14:50:00,14.28,14.28,14.26,14.28,67200.0,9.5936,9.5936,9.5802,9.5936,67200.0
2008-04-17 14:55:00,14.28,14.29,14.26,14.27,45600.0,9.5936,9.6004,9.5802,9.5869,45600.0
2008-04-17 15:00:00,14.27,14.3,14.26,14.28,61200.0,9.5869,9.6071,9.5802,9.5936,61200.0
2008-04-17 15:05:00,14.28,14.31,14.28,14.3,83600.0,9.5936,9.6138,9.5936,9.6071,83600.0
2008-04-17 15:10:00,14.3,14.3,14.28,14.29,135600.0,9.6071,9.6071,9.5936,9.6004,135600.0
2008-04-17 15:15:00,14.29,14.31,14.29,14.29,88800.0,9.6004,9.6138,9.6004,9.6004,88800.0
2008-04-17 15:20:00,14.3,14.31,14.27,14.3,66800.0,9.6071,9.6138,9.5869,9.6071,66800.0
2008-04-17 15:25:00,14.3,14.31,14.29,14.3,76800.0,9.6071,9.6138,9.6004,9.6071,76800.0
2008-04-17 15:30:00,14.3,14.31,14.28,14.3,269200.0,9.6071,9.6138,9.5936,9.6071,269200.0
2008-04-17 15:35:00,14.3,14.31,14.27,14.28,266000.0,9.6071,9.6138,9.5869,9.5936,266000.0
2008-04-17 15:40:00,14.28,14.29,14.27,14.28,137600.0,9.5936,9.6004,9.5869,9.5936,137600.0
2008-04-17 15:45:00,14.28,14.29,14.26,14.27,140000.0,9.5936,9.6004,9.5802,9.5869,140000.0
2008-04-17 15:50:00,14.27,14.28,14.25,14.25,325200.0,9.5869,9.5936,9.5735,9.5735,325200.0
2008-04-17 15:55:00,14.25,14.26,14.24,14.24,261200.0,9.5735,9.5802,9.5668,9.5668,261200.0
2008-04-18 09:30:00,14.53,14.68,14.49,14.67,586800.0,9.7616,9.8624,9.7347,9.8556,586800.0
2008-04-18 09:35:00,14.67,14.69,14.65,14.67,182400.0,9.8556,9.8691,9.8422,9.8556,182400.0
2008-04-18 09:40:00,14.66,14.75,14.66,14.75,529200.0,9.8489,9.9094,9.8489,9.9094,529200.0
2008-04-18 09:45:00,14.75,14.78,14.71,14.77,200800.0,9.9094,9.9295,9.8825,9.9228,200800.0
2008-04-18 09:50:00,14.76,14.76,14.68,14.7,220800.0,9.9161,9.9161,9.8624,9.8758,220800.0
2008-04-18 09:55:00,14.7,14.71,14.6,14.6,163200.0,9.8758,9.8825,9.8086,9.8086,163200.0
2008-04-18 10:00:00,14.6,14.61,14.53,14.54,179600.0,9.8086,9.8153,9.7616,9.7683,179600.0
2008-04-18 10:05:00,14.55,14.55,14.42,14.45,690000.0,9.775,9.775,9.6877,9.7078,690000.0
2008-04-18 10:10:00,14.44,14.52,14.42,14.46,290800.0,9.7011,9.7549,9.6877,9.7146,290800.0
2008-04-18 10:15:00,14.46,14.5,14.44,14.5,179600.0,9.7146,9.7414,9.7011,9.7414,179600.0
2008-04-18 10:20:00,14.5,14.52,14.49,14.52,396000.0,9.7414,9.7549,9.7347,9.7549,396000.0
2008-04-18 10:25:00,14.52,14.54,14.48,14.49,175600.0,9.7549,9.7683,9.728,9.7347,175600.0
2008-04-18 10:30:00,14.5,14.56,14.49,14.54,192800.0,9.7414,9.7817,9.7347,9.7683,192800.0
2008-04-18 10:35:00,14.55,14.59,14.52,14.54,172000.0,9.775,9.8019,9.7549,9.7683,172000.0
2008-04-18 10:40:00,14.55,14.61,14.55,14.57,162000.0,9.775,9.8153,9.775,9.7885,162000.0
2008-04-18 10:45:00,14.57,14.6,14.5,14.5,255600.0,9.7885,9.8086,9.7414,9.7414,255600.0
2008-04-18 10:50:00,14.5,14.53,14.49,14.52,118000.0,9.7414,9.7616,9.7347,9.7549,118000.0
2008-04-18 10:55:00,14.52,14.54,14.5,14.51,174800.0,9.7549,9.7683,9.7414,9.7482,174800.0
2008-04-18 11:00:00,14.51,14.58,14.5,14.56,128000.0,9.7482,9.7952,9.7414,9.7817,128000.0
2008-04-18 11:05:00,14.56,14.58,14.5,14.51,92800.0,9.7817,9.7952,9.7414,9.7482,92800.0
2008-04-18 11:10:00,14.51,14.53,14.49,14.5,196800.0,9.7482,9.7616,9.7347,9.7414,196800.0
2008-04-18 11:15:00,14.5,14.51,14.49,14.5,146800.0,9.7414,9.7482,9.7347,9.7414,146800.0
2008-04-18 11:20:00,14.5,14.52,14.5,14.52,131600.0,9.7414,9.7549,9.7414,9.7549,131600.0
2008-04-18 11:25:00,14.52,14.59,14.5,14.59,122400.0,9.7549,9.8019,9.7414,9.8019,122400.0
2008-04-18 11:30:00,14.59,14.6,14.56,14.59,169200.0,9.8019,9.8086,9.7817,9.8019,169200.0
2008-04-18 11:35:00,14.59,14.61,14.55,14.55,172000.0,9.8019,9.8153,9.775,9.775,172000.0
2008-04-18 11:40:00,14.55,14.57,14.54,14.55,120400.0,9.775,9.7885,9.7683,9.775,120400.0
2008-04-18 11:45:00,14.55,14.59,14.54,14.55,100400.0,9.775,9.8019,9.7683,9.775,100400.0
2008-04-18 11:50:00,14.55,14.58,14.53,14.55,67600.0,9.775,9.7952,9.7616,9.775,67600.0
2008-04-18 11:55:00,14.55,14.58,14.54,14.55,146000.0,9.775,9.7952,9.7683,9.775,146000.0
2008-04-18 12:00:00,14.54,14.58,14.53,14.54,104800.0,9.7683,9.7952,9.7616,9.7683,104800.0
2008-04-18 12:05:00,14.55,14.56,14.53,14.55,98800.0,9.775,9.7817,9.7616,9.775,98800.0
2008-04-18 12:10:00,14.55,14.56,14.53,14.55,56000.0,9.775,9.7817,9.7616,9.775,56000.0
2008-04-18 12:15:00,14.55,14.56,14.53,14.53,92800.0,9.775,9.7817,9.7616,9.7616,92800.0
2008-04-18 12:20:00,14.54,14.55,14.53,14.55,44800.0,9.7683,9.775,9.7616,9.775,44800.0
2008-04-18 12:25:00,14.55,14.55,14.53,14.55,60000.0,9.775,9.775,9.7616,9.775,60000.0
2008-04-18 12:30:00,14.54,14.55,14.53,14.53,86800.0,9.7683,9.775,9.7616,9.7616,86800.0
2008-04-18 12:35:00,14.53,14.53,14.51,14.53,48000.0,9.7616,9.7616,9.7482,9.7616,48000.0
2008-04-18 12:40:00,14.53,14.54,14.52,14.53,70800.0,9.7616,9.7683,9.7549,9.7616,70800.0
2008-04-18 12:45:00,14.54,14.54,14.51,14.51,60000.0,9.7683,9.7683,9.7482,9.7482,60000.0
2008-04-18 12:50:00,14.51,14.52,14.5,14.51,45600.0,9.7482,9.7549,9.7414,9.7482,45600.0
2008-04-18 12:55:00,14.51,14.52,14.5,14.5,64000.0,9.7482,9.7549,9.7414,9.7414,64000.0
2008-04-18 13:00:00,14.5,14.52,14.49,14.51,214000.0,9.7414,9.7549,9.7347,9.7482,214000.0
2008-04-18 13:05:00,14.51,14.56,14.5,14.55,83600.0,9.7482,9.7817,9.7414,9.775,83600.0
2008-04-18 13:10:00,14.55,14.56,14.53,14.54,69200.0,9.775,9.7817,9.7616,9.7683,69200.0
2008-04-18 13:15:00,14.54,14.56,14.54,14.54,48000.0,9.7683,9.7817,9.7683,9.7683,48000.0
2008-04-18 13:20:00,14.55,14.55,14.53,14.54,62000.0,9.775,9.775,9.7616,9.7683,62000.0
2008-04-18 13:25:00,14.53,14.56,14.53,14.55,73200.0,9.7616,9.7817,9.7616,9.775,73200.0
2008-04-18 13:30:00,14.55,14.55,14.54,14.55,69200.0,9.775,9.775,9.7683,9.775,69200.0
2008-04-18 13:35:00,14.54,14.55,14.5,14.5,108800.0,9.7683,9.775,9.7414,9.7414,108800.0
2008-04-18 13:40:00,14.5,14.52,14.47,14.48,237600.0,9.7414,9.7549,9.7213,9.728,237600.0
2008-04-18 13:45:00,14.49,14.54,14.45,14.53,335600.0,9.7347,9.7683,9.7078,9.7616,335600.0
2008-04-18 13:50:00,14.53,14.54,14.5,14.53,216400.0,9.7616,9.7683,9.7414,9.7616,216400.0
2008-04-18 13:55:00,14.53,14.53,14.49,14.49,121200.0,9.7616,9.7616,9.7347,9.7347,121200.0
2008-04-18 14:00:00,14.51,14.52,14.44,14.47,230000.0,9.7482,9.7549,9.7011,9.7213,230000.0
2008-04-18 14:05:00,14.48,14.48,14.4,14.42,270800.0,9.728,9.728,9.6743,9.6877,270800.0
2008-04-18 14:10:00,14.42,14.43,14.38,14.4,217200.0,9.6877,9.6944,9.6608,9.6743,217200.0
2008-04-18 14:15:00,14.4,14.4,14.29,14.31,484400.0,9.6743,9.6743,9.6004,9.6138,484400.0
2008-04-18 14:20:00,14.3,14.32,14.2,14.22,486000.0,9.6071,9.6205,9.5399,9.5533,486000.0
2008-04-18 14:25:00,14.22,14.25,14.01,14.05,852000.0,9.5533,9.5735,9.4122,9.4391,852000.0
2008-04-18 14:30:00,14.06,14.23,14.06,14.21,600400.0,9.4458,9.56,9.4458,9.5466,600400.0
2008-04-18 14:35:00,14.21,14.34,14.21,14.3,501600.0,9.5466,9.6339,9.5466,9.6071,501600.0
2008-04-18 14:40:00,14.31,14.4,14.31,14.34,404400.0,9.6138,9.6743,9.6138,9.6339,404400.0
2008-04-18 14:45:00,14.35,14.36,14.28,14.28,383600.0,9.6407,9.6474,9.5936,9.5936,383600.0
2008-04-18 14:50:00,14.29,14.29,14.23,14.28,228800.0,9.6004,9.6004,9.56,9.5936,228800.0
2008-04-18 14:55:00,14.27,14.27,14.1,14.15,387600.0,9.5869,9.5869,9.4727,9.5063,387600.0
2008-04-18 15:00:00,14.17,14.19,14.11,14.17,369200.0,9.5197,9.5332,9.4794,9.5197,369200.0
2008-04-18 15:05:00,14.17,14.21,14.15,14.2,199200.0,9.5197,9.5466,9.5063,9.5399,199200.0
2008-04-18 15:10:00,14.2,14.21,14.17,14.18,172800.0,9.5399,9.5466,9.5197,9.5265,172800.0
2008-04-18 15:15:00,14.17,14.17,14.1,14.11,264800.0,9.5197,9.5197,9.4727,9.4794,264800.0
2008-04-18 15:20:00,14.11,14.13,14.09,14.11,251600.0,9.4794,9.4929,9.466,9.4794,251600.0
2008-04-18 15:25:00,14.11,14.12,14.09,14.11,241200.0,9.4794,9.4861,9.466,9.4794,241200.0
2008-04-18 15:30:00,14.11,14.13,14.09,14.13,368800.0,9.4794,9.4929,9.466,9.4929,368800.0
2008-04-18 15:35:00,14.13,14.19,14.12,14.18,415200.0,9.4929,9.5332,9.4861,9.5265,415200.0
2008-04-18 15:40:00,14.18,14.21,14.17,14.21,378800.0,9.5265,9.5466,9.5197,9.5466,378800.0
2008-04-18 15:45:00,14.21,14.22,14.12,14.15,525600.0,9.5466,9.5533,9.4861,9.5063,525600.0
2008-04-18 15:50:00,14.15,14.18,14.14,14.15,432800.0,9.5063,9.5265,9.4996,9.5063,432800.0
2008-04-18 15:55:00,14.15,14.18,14.14,14.16,463600.0,9.5063,9.5265,9.4996,9.513,463600.0
2008-04-21 09:30:00,13.58,13.64,13.46,13.64,861600.0,9.1234,9.1637,9.0427,9.1637,861600.0
2008-04-21 09:35:00,13.64,13.66,13.48,13.66,521600.0,9.1637,9.1771,9.0562,9.1771,521600.0
2008-04-21 09:40:00,13.66,13.81,13.59,13.72,459200.0,9.1771,9.2779,9.1301,9.2174,459200.0
2008-04-21 09:45:00,13.74,13.82,13.71,13.71,382800.0,9.2309,9.2846,9.2107,9.2107,382800.0
2008-04-21 09:50:00,13.72,13.8,13.7,13.76,251600.0,9.2174,9.2712,9.204,9.2443,251600.0
2008-04-21 09:55:00,13.76,13.76,13.65,13.65,219600.0,9.2443,9.2443,9.1704,9.1704,219600.0
2008-04-21 10:00:00,13.65,13.72,13.63,13.66,164400.0,9.1704,9.2174,9.1569,9.1771,164400.0
2008-04-21 10:05:00,13.65,13.67,13.64,13.65,102000.0,9.1704,9.1838,9.1637,9.1704,102000.0
2008-04-21 10:10:00,13.65,13.69,13.63,13.64,134800.0,9.1704,9.1973,9.1569,9.1637,134800.0
2008-04-21 10:15:00,13.64,13.68,13.63,13.68,178000.0,9.1637,9.1905,9.1569,9.1905,178000.0
2008-04-21 10:20:00,13.69,13.7,13.63,13.65,114800.0,9.1973,9.204,9.1569,9.1704,114800.0
2008-04-21 10:25:00,13.65,13.66,13.59,13.6,220000.0,9.1704,9.1771,9.1301,9.1368,220000.0
2008-04-21 10:30:00,13.6,13.65,13.59,13.63,267200.0,9.1368,9.1704,9.1301,9.1569,267200.0
2008-04-21 10:35:00,13.63,13.64,13.6,13.64,111600.0,9.1569,9.1637,9.1368,9.1637,111600.0
2008-04-21 10:40:00,13.63,13.72,13.63,13.63,165200.0,9.1569,9.2174,9.1569,9.1569,165200.0
2008-04-21 10:45:00,13.63,13.68,13.63,13.65,72400.0,9.1569,9.1905,9.1569,9.1704,72400.0
2008-04-21 10:50:00,13.65,13.69,13.64,13.65,106400.0,9.1704,9.1973,9.1637,9.1704,106400.0
2008-04-21 10:55:00,13.65,13.66,13.64,13.64,89600.0,9.1704,9.1771,9.1637,9.1637,89600.0
2008-04-21 11:00:00,13.64,13.68,13.63,13.68,119600.0,9.1637,9.1905,9.1569,9.1905,119600.0
2008-04-21 11:05:00,13.68,13.72,13.67,13.72,124000.0,9.1905,9.2174,9.1838,9.2174,124000.0
2008-04-21 11:10:00,13.71,13.76,13.71,13.76,128800.0,9.2107,9.2443,9.2107,9.2443,128800.0
2008-04-21 11:15:00,13.76,13.79,13.75,13.76,158000.0,9.2443,9.2644,9.2376,9.2443,158000.0
2008-04-21 11:20:00,13.76,13.79,13.76,13.76,114800.0,9.2443,9.2644,9.2443,9.2443,114800.0
2008-04-21 11:25:00,13.76,13.79,13.75,13.78,126400.0,9.2443,9.2644,9.2376,9.2577,126400.0
2008-04-21 11:30:00,13.78,13.8,13.77,13.79,94000.0,9.2577,9.2712,9.251,9.2644,94000.0
2008-04-21 11:35:00,13.79,13.79,13.75,13.79,108000.0,9.2644,9.2644,9.2376,9.2644,108000.0
2008-04-21 11:40:00,13.79,13.79,13.77,13.77,64800.0,9.2644,9.2644,9.251,9.251,64800.0
2008-04-21 11:45:00,13.77,13.8,13.77,13.79,104400.0,9.251,9.2712,9.251,9.2644,104400.0
2008-04-21 11:50:00,13.79,13.8,13.77,13.8,234800.0,9.2644,9.2712,9.251,9.2712,234800.0
2008-04-21 11:55:00,13.8,13.81,13.79,13.81,270400.0,9.2712,9.2779,9.2644,9.2779,270400.0
2008-04-21 12:00:00,13.81,13.82,13.8,13.82,142400.0,9.2779,9.2846,9.2712,9.2846,142400.0
2008-04-21 12:05:00,13.82,13.82,13.79,13.79,91600.0,9.2846,9.2846,9.2644,9.2644,91600.0
2008-04-21 12:10:00,13.79,13.81,13.79,13.79,120800.0,9.2644,9.2779,9.2644,9.2644,120800.0
2008-04-21 12:15:00,13.79,13.82,13.78,13.81,114800.0,9.2644,9.2846,9.2577,9.2779,114800.0
2008-04-21 12:20:00,13.82,13.84,13.82,13.84,102000.0,9.2846,9.298,9.2846,9.298,102000.0
2008-04-21 12:25:00,13.84,13.84,13.82,13.84,66000.0,9.298,9.298,9.2846,9.298,66000.0
2008-04-21 12:30:00,13.84,13.84,13.83,13.84,116400.0,9.298,9.298,9.2913,9.298,116400.0
2008-04-21 12:35:00,13.84,13.84,13.81,13.83,166000.0,9.298,9.298,9.2779,9.2913,166000.0
2008-04-21 12:40:00,13.83,13.87,13.83,13.85,80000.0,9.2913,9.3182,9.2913,9.3048,80000.0
2008-04-21 12:45:00,13.85,13.87,13.85,13.86,74000.0,9.3048,9.3182,9.3048,9.3115,74000.0
2008-04-21 12:50:00,13.86,13.91,13.86,13.91,173600.0,9.3115,9.3451,9.3115,9.3451,173600.0
2008-04-21 12:55:00,13.91,13.91,13.88,13.89,144400.0,9.3451,9.3451,9.3249,9.3316,144400.0
2008-04-21 13:00:00,13.89,13.91,13.89,13.91,50000.0,9.3316,9.3451,9.3316,9.3451,50000.0
2008-04-21 13:05:00,13.91,13.95,13.91,13.95,66400.0,9.3451,9.3719,9.3451,9.3719,66400.0
2008-04-21 13:10:00,13.95,13.95,13.93,13.95,97600.0,9.3719,9.3719,9.3585,9.3719,97600.0
2008-04-21 13:15:00,13.95,13.95,13.91,13.92,111200.0,9.3719,9.3719,9.3451,9.3518,111200.0
2008-04-21 13:20:00,13.92,13.93,13.91,13.92,62000.0,9.3518,9.3585,9.3451,9.3518,62000.0
2008-04-21 13:25:00,13.92,13.93,13.91,13.92,57200.0,9.3518,9.3585,9.3451,9.3518,57200.0
2008-04-21 13:30:00,13.92,13.93,13.89,13.89,55200.0,9.3518,9.3585,9.3316,9.3316,55200.0
2008-04-21 13:35:00,13.89,13.92,13.89,13.91,122400.0,9.3316,9.3518,9.3316,9.3451,122400.0
2008-04-21 13:40:00,13.91,13.91,13.85,13.87,172000.0,9.3451,9.3451,9.3048,9.3182,172000.0
2008-04-21 13:45:00,13.87,13.87,13.83,13.85,238400.0,9.3182,9.3182,9.2913,9.3048,238400.0
2008-04-21 13:50:00,13.85,13.86,13.84,13.84,35600.0,9.3048,9.3115,9.298,9.298,35600.0
2008-04-21 13:55:00,13.84,13.85,13.83,13.83,85200.0,9.298,9.3048,9.2913,9.2913,85200.0
2008-04-21 14:00:00,13.83,13.84,13.82,13.83,75200.0,9.2913,9.298,9.2846,9.2913,75200.0
2008-04-21 14:05:00,13.83,13.84,13.83,13.84,93200.0,9.2913,9.298,9.2913,9.298,93200.0
2008-04-21 14:10:00,13.84,13.84,13.83,13.83,156800.0,9.298,9.298,9.2913,9.2913,156800.0
2008-04-21 14:15:00,13.83,13.84,13.83,13.84,163600.0,9.2913,9.298,9.2913,9.298,163600.0
2008-04-21 14:20:00,13.84,13.84,13.81,13.82,153200.0,9.298,9.298,9.2779,9.2846,153200.0
2008-04-21 14:25:00,13.82,13.83,13.81,13.81,83600.0,9.2846,9.2913,9.2779,9.2779,83600.0
2008-04-21 14:30:00,13.82,13.85,13.81,13.85,142400.0,9.2846,9.3048,9.2779,9.3048,142400.0
2008-04-21 14:35:00,13.85,13.85,13.81,13.83,120000.0,9.3048,9.3048,9.2779,9.2913,120000.0
2008-04-21 14:40:00,13.83,13.84,13.81,13.83,106000.0,9.2913,9.298,9.2779,9.2913,106000.0
2008-04-21 14:45:00,13.83,13.85,13.83,13.83,129200.0,9.2913,9.3048,9.2913,9.2913,129200.0
2008-04-21 14:50:00,13.83,13.86,13.83,13.84,130800.0,9.2913,9.3115,9.2913,9.298,130800.0
2008-04-21 14:55:00,13.84,13.85,13.81,13.83,168400.0,9.298,9.3048,9.2779,9.2913,168400.0
2008-04-21 15:00:00,13.83,13.87,13.82,13.87,169200.0,9.2913,9.3182,9.2846,9.3182,169200.0
2008-04-21 15:05:00,13.87,13.89,13.87,13.88,142800.0,9.3182,9.3316,9.3182,9.3249,142800.0
2008-04-21 15:10:00,13.89,13.9,13.88,13.9,85200.0,9.3316,9.3383,9.3249,9.3383,85200.0
2008-04-21 15:15:00,13.9,13.93,13.9,13.93,86800.0,9.3383,9.3585,9.3383,9.3585,86800.0
2008-04-21 15:20:00,13.93,13.93,13.9,13.93,116400.0,9.3585,9.3585,9.3383,9.3585,116400.0
2008-04-21 15:25:00,13.93,13.93,13.91,13.92,105600.0,9.3585,9.3585,9.3451,9.3518,105600.0
2008-04-21 15:30:00,13.92,13.92,13.85,13.86,191200.0,9.3518,9.3518,9.3048,9.3115,191200.0
2008-04-21 15:35:00,13.86,13.9,13.85,13.9,170800.0,9.3115,9.3383,9.3048,9.3383,170800.0
2008-04-21 15:40:00,13.9,13.93,13.88,13.92,137600.0,9.3383,9.3585,9.3249,9.3518,137600.0
2008-04-21 15:45:00,13.92,13.92,13.9,13.92,127600.0,9.3518,9.3518,9.3383,9.3518,127600.0
2008-04-21 15:50:00,13.92,13.92,13.9,13.91,252800.0,9.3518,9.3518,9.3383,9.3451,252800.0
2008-04-21 15:55:00,13.91,13.91,13.87,13.88,174400.0,9.3451,9.3451,9.3182,9.3249,174400.0
2008-04-22 09:30:00,13.81,13.81,13.63,13.67,221200.0,9.2779,9.2779,9.1569,9.1838,221200.0
2008-04-22 09:35:00,13.67,13.7,13.65,13.7,86400.0,9.1838,9.204,9.1704,9.204,86400.0
2008-04-22 09:40:00,13.7,13.71,13.63,13.7,108800.0,9.204,9.2107,9.1569,9.204,108800.0
2008-04-22 09:45:00,13.69,13.74,13.69,13.74,62000.0,9.1973,9.2309,9.1973,9.2309,62000.0
2008-04-22 09:50:00,13.74,13.74,13.7,13.71,62000.0,9.2309,9.2309,9.204,9.2107,62000.0
2008-04-22 09:55:00,13.71,13.74,13.71,13.74,50400.0,9.2107,9.2309,9.2107,9.2309,50400.0
2008-04-22 10:00:00,13.73,13.8,13.73,13.78,95200.0,9.2241,9.2712,9.2241,9.2577,95200.0
2008-04-22 10:05:00,13.79,13.79,13.71,13.74,52400.0,9.2644,9.2644,9.2107,9.2309,52400.0
2008-04-22 10:10:00,13.74,13.76,13.71,13.74,151200.0,9.2309,9.2443,9.2107,9.2309,151200.0
2008-04-22 10:15:00,13.74,13.77,13.73,13.74,90400.0,9.2309,9.251,9.2241,9.2309,90400.0
2008-04-22 10:20:00,13.74,13.79,13.74,13.79,103600.0,9.2309,9.2644,9.2309,9.2644,103600.0
2008-04-22 10:25:00,13.78,13.81,13.76,13.79,78000.0,9.2577,9.2779,9.2443,9.2644,78000.0
2008-04-22 10:30:00,13.79,13.81,13.78,13.78,55600.0,9.2644,9.2779,9.2577,9.2577,55600.0
2008-04-22 10:35:00,13.77,13.78,13.74,13.77,240000.0,9.251,9.2577,9.2309,9.251,240000.0
2008-04-22 10:40:00,13.77,13.8,13.76,13.8,42000.0,9.251,9.2712,9.2443,9.2712,42000.0
2008-04-22 10:45:00,13.8,13.8,13.77,13.79,74400.0,9.2712,9.2712,9.251,9.2644,74400.0
2008-04-22 10:50:00,13.79,13.8,13.78,13.79,78000.0,9.2644,9.2712,9.2577,9.2644,78000.0
2008-04-22 10:55:00,13.79,13.83,13.79,13.83,86400.0,9.2644,9.2913,9.2644,9.2913,86400.0
2008-04-22 11:00:00,13.83,13.86,13.81,13.84,86400.0,9.2913,9.3115,9.2779,9.298,86400.0
2008-04-22 11:05:00,13.84,13.85,13.79,13.79,77200.0,9.298,9.3048,9.2644,9.2644,77200.0
2008-04-22 11:10:00,13.8,13.82,13.8,13.82,52000.0,9.2712,9.2846,9.2712,9.2846,52000.0
2008-04-22 11:15:00,13.82,13.82,13.79,13.79,28400.0,9.2846,9.2846,9.2644,9.2644,28400.0
2008-04-22 11:20:00,13.79,13.81,13.78,13.79,68400.0,9.2644,9.2779,9.2577,9.2644,68400.0
2008-04-22 11:25:00,13.79,13.83,13.79,13.81,46800.0,9.2644,9.2913,9.2644,9.2779,46800.0
2008-04-22 11:30:00,13.8,13.82,13.8,13.8,37200.0,9.2712,9.2846,9.2712,9.2712,37200.0
2008-04-22 11:35:00,13.8,13.81,13.79,13.81,31600.0,9.2712,9.2779,9.2644,9.2779,31600.0
2008-04-22 11:40:00,13.81,13.81,13.76,13.77,94800.0,9.2779,9.2779,9.2443,9.251,94800.0
2008-04-22 11:45:00,13.77,13.83,13.74,13.74,99200.0,9.251,9.2913,9.2309,9.2309,99200.0
2008-04-22 11:50:00,13.74,13.77,13.73,13.76,172400.0,9.2309,9.251,9.2241,9.2443,172400.0
2008-04-22 11:55:00,13.75,13.75,13.72,13.75,107200.0,9.2376,9.2376,9.2174,9.2376,107200.0
2008-04-22 12:00:00,13.74,13.76,13.73,13.73,102400.0,9.2309,9.2443,9.2241,9.2241,102400.0
2008-04-22 12:05:00,13.73,13.73,13.66,13.66,184800.0,9.2241,9.2241,9.1771,9.1771,184800.0
2008-04-22 12:10:00,13.66,13.67,13.63,13.63,78400.0,9.1771,9.1838,9.1569,9.1569,78400.0
2008-04-22 12:15:00,13.63,13.66,13.63,13.66,85200.0,9.1569,9.1771,9.1569,9.1771,85200.0
2008-04-22 12:20:00,13.65,13.65,13.64,13.65,59600.0,9.1704,9.1704,9.1637,9.1704,59600.0
2008-04-22 12:25:00,13.65,13.65,13.62,13.63,250800.0,9.1704,9.1704,9.1502,9.1569,250800.0
2008-04-22 12:30:00,13.63,13.63,13.61,13.63,98400.0,9.1569,9.1569,9.1435,9.1569,98400.0
2008-04-22 12:35:00,13.62,13.68,13.61,13.65,141600.0,9.1502,9.1905,9.1435,9.1704,141600.0
2008-04-22 12:40:00,13.65,13.66,13.64,13.65,56400.0,9.1704,9.1771,9.1637,9.1704,56400.0
2008-04-22 12:45:00,13.65,13.65,13.6,13.61,111200.0,9.1704,9.1704,9.1368,9.1435,111200.0
2008-04-22 12:50:00,13.61,13.61,13.58,13.61,63200.0,9.1435,9.1435,9.1234,9.1435,63200.0
2008-04-22 12:55:00,13.61,13.61,13.56,13.58,72400.0,9.1435,9.1435,9.1099,9.1234,72400.0
2008-04-22 13:00:00,13.58,13.63,13.57,13.62,52400.0,9.1234,9.1569,9.1166,9.1502,52400.0
2008-04-22 13:05:00,13.62,13.65,13.61,13.64,77600.0,9.1502,9.1704,9.1435,9.1637,77600.0
2008-04-22 13:10:00,13.65,13.68,13.62,13.68,155600.0,9.1704,9.1905,9.1502,9.1905,155600.0
2008-04-22 13:15:00,13.63,13.63,13.58,13.6,70000.0,9.1569,9.1569,9.1234,9.1368,70000.0
2008-04-22 13:20:00,13.6,13.61,13.59,13.6,37200.0,9.1368,9.1435,9.1301,9.1368,37200.0
2008-04-22 13:25:00,13.59,13.65,13.59,13.65,30000.0,9.1301,9.1704,9.1301,9.1704,30000.0
2008-04-22 13:30:00,13.65,13.67,13.61,13.61,58000.0,9.1704,9.1838,9.1435,9.1435,58000.0
2008-04-22 13:35:00,13.61,13.63,13.61,13.61,19200.0,9.1435,9.1569,9.1435,9.1435,19200.0
2008-04-22 13:40:00,13.62,13.62,13.6,13.61,24800.0,9.1502,9.1502,9.1368,9.1435,24800.0
2008-04-22 13:45:00,13.6,13.63,13.6,13.63,33200.0,9.1368,9.1569,9.1368,9.1569,33200.0
2008-04-22 13:50:00,13.62,13.65,13.62,13.65,28400.0,9.1502,9.1704,9.1502,9.1704,28400.0
2008-04-22 13:55:00,13.66,13.68,13.64,13.65,56400.0,9.1771,9.1905,9.1637,9.1704,56400.0
2008-04-22 14:00:00,13.65,13.65,13.63,13.63,65200.0,9.1704,9.1704,9.1569,9.1569,65200.0
2008-04-22 14:05:00,13.63,13.63,13.6,13.61,85200.0,9.1569,9.1569,9.1368,9.1435,85200.0
2008-04-22 14:10:00,13.61,13.63,13.6,13.61,50000.0,9.1435,9.1569,9.1368,9.1435,50000.0
2008-04-22 14:15:00,13.62,13.62,13.59,13.6,45200.0,9.1502,9.1502,9.1301,9.1368,45200.0
2008-04-22 14:20:00,13.6,13.62,13.59,13.62,41600.0,9.1368,9.1502,9.1301,9.1502,41600.0
2008-04-22 14:25:00,13.62,13.63,13.61,13.63,57200.0,9.1502,9.1569,9.1435,9.1569,57200.0
2008-04-22 14:30:00,13.64,13.65,13.63,13.63,42800.0,9.1637,9.1704,9.1569,9.1569,42800.0
2008-04-22 14:35:00,13.63,13.67,13.62,13.63,59600.0,9.1569,9.1838,9.1502,9.1569,59600.0
2008-04-22 14:40:00,13.63,13.64,13.6,13.62,59600.0,9.1569,9.1637,9.1368,9.1502,59600.0
2008-04-22 14:45:00,13.62,13.62,13.6,13.61,60800.0,9.1502,9.1502,9.1368,9.1435,60800.0
2008-04-22 14:50:00,13.6,13.62,13.59,13.6,78800.0,9.1368,9.1502,9.1301,9.1368,78800.0
2008-04-22 14:55:00,13.6,13.67,13.59,13.67,77600.0,9.1368,9.1838,9.1301,9.1838,77600.0
2008-04-22 15:00:00,13.66,13.66,13.62,13.65,125600.0,9.1771,9.1771,9.1502,9.1704,125600.0
2008-04-22 15:05:00,13.65,13.67,13.63,13.64,98000.0,9.1704,9.1838,9.1569,9.1637,98000.0
2008-04-22 15:10:00,13.64,13.65,13.62,13.63,53200.0,9.1637,9.1704,9.1502,9.1569,53200.0
2008-04-22 15:15:00,13.63,13.65,13.63,13.64,70000.0,9.1569,9.1704,9.1569,9.1637,70000.0
2008-04-22 15:20:00,13.63,13.65,13.63,13.65,142400.0,9.1569,9.1704,9.1569,9.1704,142400.0
2008-04-22 15:25:00,13.65,13.66,13.64,13.65,178000.0,9.1704,9.1771,9.1637,9.1704,178000.0
2008-04-22 15:30:00,13.65,13.66,13.63,13.63,157200.0,9.1704,9.1771,9.1569,9.1569,157200.0
2008-04-22 15:35:00,13.63,13.69,13.63,13.69,166800.0,9.1569,9.1973,9.1569,9.1973,166800.0
2008-04-22 15:40:00,13.69,13.69,13.66,13.68,214400.0,9.1973,9.1973,9.1771,9.1905,214400.0
2008-04-22 15:45:00,13.67,13.73,13.67,13.72,256800.0,9.1838,9.2241,9.1838,9.2174,256800.0
2008-04-22 15:50:00,13.72,13.76,13.72,13.73,347200.0,9.2174,9.2443,9.2174,9.2241,347200.0
2008-04-22 15:55:00,13.73,13.73,13.68,13.73,258400.0,9.2241,9.2241,9.1905,9.2241,258400.0
2008-04-23 09:30:00,13.55,13.78,13.5,13.78,340000.0,9.1032,9.2577,9.0696,9.2577,340000.0
2008-04-23 09:35:00,13.77,13.84,13.76,13.76,185200.0,9.251,9.298,9.2443,9.2443,185200.0
2008-04-23 09:40:00,13.76,13.76,13.72,13.75,177200.0,9.2443,9.2443,9.2174,9.2376,177200.0
2008-04-23 09:45:00,13.75,13.75,13.71,13.75,90400.0,9.2376,9.2376,9.2107,9.2376,90400.0
2008-04-23 09:50:00,13.74,13.76,13.74,13.75,128400.0,9.2309,9.2443,9.2309,9.2376,128400.0
2008-04-23 09:55:00,13.75,13.82,13.74,13.75,238800.0,9.2376,9.2846,9.2309,9.2376,238800.0
2008-04-23 10:00:00,13.75,13.77,13.75,13.76,81600.0,9.2376,9.251,9.2376,9.2443,81600.0
2008-04-23 10:05:00,13.77,13.83,13.76,13.81,197200.0,9.251,9.2913,9.2443,9.2779,197200.0
2008-04-23 10:10:00,13.81,13.82,13.8,13.81,93200.0,9.2779,9.2846,9.2712,9.2779,93200.0
2008-04-23 10:15:00,13.81,13.83,13.8,13.82,163200.0,9.2779,9.2913,9.2712,9.2846,163200.0
2008-04-23 10:20:00,13.82,13.89,13.82,13.89,95600.0,9.2846,9.3316,9.2846,9.3316,95600.0
2008-04-23 10:25:00,13.89,13.89,13.84,13.86,88000.0,9.3316,9.3316,9.298,9.3115,88000.0
2008-04-23 10:30:00,13.86,13.87,13.83,13.85,105600.0,9.3115,9.3182,9.2913,9.3048,105600.0
2008-04-23 10:35:00,13.84,13.85,13.81,13.85,194800.0,9.298,9.3048,9.2779,9.3048,194800.0
2008-04-23 10:40:00,13.84,13.92,13.84,13.85,87600.0,9.298,9.3518,9.298,9.3048,87600.0
2008-04-23 10:45:00,13.85,13.89,13.84,13.88,64000.0,9.3048,9.3316,9.298,9.3249,64000.0
2008-04-23 10:50:00,13.87,13.9,13.87,13.87,91200.0,9.3182,9.3383,9.3182,9.3182,91200.0
2008-04-23 10:55:00,13.87,13.87,13.82,13.84,53600.0,9.3182,9.3182,9.2846,9.298,53600.0
2008-04-23 11:00:00,13.82,13.86,13.81,13.84,84000.0,9.2846,9.3115,9.2779,9.298,84000.0
2008-04-23 11:05:00,13.84,13.87,13.84,13.86,71600.0,9.298,9.3182,9.298,9.3115,71600.0
2008-04-23 11:10:00,13.85,13.86,13.84,13.84,70400.0,9.3048,9.3115,9.298,9.298,70400.0
2008-04-23 11:15:00,13.85,13.85,13.79,13.79,77600.0,9.3048,9.3048,9.2644,9.2644,77600.0
2008-04-23 11:20:00,13.79,13.81,13.79,13.79,30800.0,9.2644,9.2779,9.2644,9.2644,30800.0
2008-04-23 11:25:00,13.79,13.8,13.77,13.8,28000.0,9.2644,9.2712,9.251,9.2712,28000.0
2008-04-23 11:30:00,13.8,13.81,13.79,13.81,39200.0,9.2712,9.2779,9.2644,9.2779,39200.0
2008-04-23 11:35:00,13.81,13.82,13.8,13.81,46800.0,9.2779,9.2846,9.2712,9.2779,46800.0
2008-04-23 11:40:00,13.81,13.81,13.78,13.79,33200.0,9.2779,9.2779,9.2577,9.2644,33200.0
2008-04-23 11:45:00,13.8,13.81,13.75,13.79,80000.0,9.2712,9.2779,9.2376,9.2644,80000.0
2008-04-23 11:50:00,13.8,13.81,13.78,13.8,38000.0,9.2712,9.2779,9.2577,9.2712,38000.0
2008-04-23 11:55:00,13.8,13.8,13.76,13.8,34000.0,9.2712,9.2712,9.2443,9.2712,34000.0
2008-04-23 12:00:00,13.8,13.8,13.75,13.76,64400.0,9.2712,9.2712,9.2376,9.2443,64400.0
2008-04-23 12:05:00,13.76,13.76,13.75,13.75,68400.0,9.2443,9.2443,9.2376,9.2376,68400.0
2008-04-23 12:10:00,13.76,13.76,13.74,13.75,35600.0,9.2443,9.2443,9.2309,9.2376,35600.0
2008-04-23 12:15:00,13.75,13.76,13.74,13.75,59200.0,9.2376,9.2443,9.2309,9.2376,59200.0
2008-04-23 12:20:00,13.75,13.78,13.74,13.77,128800.0,9.2376,9.2577,9.2309,9.251,128800.0
2008-04-23 12:25:00,13.77,13.79,13.76,13.77,39200.0,9.251,9.2644,9.2443,9.251,39200.0
2008-04-23 12:30:00,13.77,13.79,13.76,13.77,132800.0,9.251,9.2644,9.2443,9.251,132800.0
2008-04-23 12:35:00,13.78,13.79,13.75,13.78,234400.0,9.2577,9.2644,9.2376,9.2577,234400.0
2008-04-23 12:40:00,13.78,13.81,13.77,13.77,77600.0,9.2577,9.2779,9.251,9.251,77600.0
2008-04-23 12:45:00,13.77,13.8,13.77,13.8,102000.0,9.251,9.2712,9.251,9.2712,102000.0
2008-04-23 12:50:00,13.79,13.81,13.79,13.79,51200.0,9.2644,9.2779,9.2644,9.2644,51200.0
2008-04-23 12:55:00,13.79,13.8,13.76,13.8,47600.0,9.2644,9.2712,9.2443,9.2712,47600.0
2008-04-23 13:00:00,13.8,13.81,13.78,13.81,45600.0,9.2712,9.2779,9.2577,9.2779,45600.0
2008-04-23 13:05:00,13.81,13.82,13.79,13.8,51600.0,9.2779,9.2846,9.2644,9.2712,51600.0
2008-04-23 13:10:00,13.8,13.83,13.79,13.82,59200.0,9.2712,9.2913,9.2644,9.2846,59200.0
2008-04-23 13:15:00,13.82,13.86,13.81,13.84,186400.0,9.2846,9.3115,9.2779,9.298,186400.0
2008-04-23 13:20:00,13.83,13.84,13.82,13.83,72400.0,9.2913,9.298,9.2846,9.2913,72400.0
2008-04-23 13:25:00,13.82,13.84,13.82,13.83,46800.0,9.2846,9.298,9.2846,9.2913,46800.0
2008-04-23 13:30:00,13.83,13.84,13.81,13.83,38800.0,9.2913,9.298,9.2779,9.2913,38800.0
2008-04-23 13:35:00,13.83,13.84,13.8,13.81,38800.0,9.2913,9.298,9.2712,9.2779,38800.0
2008-04-23 13:40:00,13.81,13.81,13.8,13.8,20800.0,9.2779,9.2779,9.2712,9.2712,20800.0
2008-04-23 13:45:00,13.8,13.84,13.79,13.83,44000.0,9.2712,9.298,9.2644,9.2913,44000.0
2008-04-23 13:50:00,13.84,13.86,13.81,13.82,89600.0,9.298,9.3115,9.2779,9.2846,89600.0
2008-04-23 13:55:00,13.83,13.83,13.81,13.82,48000.0,9.2913,9.2913,9.2779,9.2846,48000.0
2008-04-23 14:00:00,13.82,13.84,13.8,13.82,58800.0,9.2846,9.298,9.2712,9.2846,58800.0
2008-04-23 14:05:00,13.82,13.83,13.8,13.81,55200.0,9.2846,9.2913,9.2712,9.2779,55200.0
2008-04-23 14:10:00,13.81,13.84,13.81,13.82,123200.0,9.2779,9.298,9.2779,9.2846,123200.0
2008-04-23 14:15:00,13.82,13.83,13.79,13.81,55600.0,9.2846,9.2913,9.2644,9.2779,55600.0
2008-04-23 14:20:00,13.81,13.81,13.8,13.8,63600.0,9.2779,9.2779,9.2712,9.2712,63600.0
2008-04-23 14:25:00,13.8,13.82,13.8,13.8,67600.0,9.2712,9.2846,9.2712,9.2712,67600.0
2008-04-23 14:30:00,13.8,13.83,13.8,13.81,133600.0,9.2712,9.2913,9.2712,9.2779,133600.0
2008-04-23 14:35:00,13.81,13.83,13.77,13.77,92000.0,9.2779,9.2913,9.251,9.251,92000.0
2008-04-23 14:40:00,13.77,13.82,13.77,13.81,111600.0,9.251,9.2846,9.251,9.2779,111600.0
2008-04-23 14:45:00,13.81,13.81,13.81,13.81,94800.0,9.2779,9.2779,9.2779,9.2779,94800.0
2008-04-23 14:50:00,13.81,13.81,13.81,13.81,116400.0,9.2779,9.2779,9.2779,9.2779,116400.0
2008-04-23 14:55:00,13.81,13.81,13.79,13.8,38800.0,9.2779,9.2779,9.2644,9.2712,38800.0
2008-04-23 15:00:00,13.8,13.81,13.79,13.81,106800.0,9.2712,9.2779,9.2644,9.2779,106800.0
2008-04-23 15:05:00,13.81,13.81,13.8,13.81,148400.0,9.2779,9.2779,9.2712,9.2779,148400.0
2008-04-23 15:10:00,13.81,13.84,13.8,13.84,256800.0,9.2779,9.298,9.2712,9.298,256800.0
2008-04-23 15:15:00,13.84,13.86,13.84,13.85,47200.0,9.298,9.3115,9.298,9.3048,47200.0
2008-04-23 15:20:00,13.85,13.86,13.84,13.84,88000.0,9.3048,9.3115,9.298,9.298,88000.0
2008-04-23 15:25:00,13.84,13.85,13.77,13.79,84400.0,9.298,9.3048,9.251,9.2644,84400.0
2008-04-23 15:30:00,13.79,13.84,13.79,13.84,116000.0,9.2644,9.298,9.2644,9.298,116000.0
2008-04-23 15:35:00,13.84,13.84,13.8,13.8,163600.0,9.298,9.298,9.2712,9.2712,163600.0
2008-04-23 15:40:00,13.8,13.83,13.78,13.8,295200.0,9.2712,9.2913,9.2577,9.2712,295200.0
2008-04-23 15:45:00,13.8,13.8,13.77,13.8,183600.0,9.2712,9.2712,9.251,9.2712,183600.0
2008-04-23 15:50:00,13.8,13.8,13.77,13.8,273600.0,9.2712,9.2712,9.251,9.2712,273600.0
2008-04-23 15:55:00,13.8,13.82,13.78,13.81,581200.0,9.2712,9.2846,9.2577,9.2779,581200.0
2008-04-24 09:30:00,13.79,13.86,13.78,13.85,65200.0,9.2644,9.3115,9.2577,9.3048,65200.0
2008-04-24 09:35:00,13.85,13.86,13.82,13.84,78400.0,9.3048,9.3115,9.2846,9.298,78400.0
2008-04-24 09:40:00,13.84,13.93,13.83,13.92,199600.0,9.298,9.3585,9.2913,9.3518,199600.0
2008-04-24 09:45:00,13.92,13.95,13.9,13.93,129200.0,9.3518,9.3719,9.3383,9.3585,129200.0
2008-04-24 09:50:00,13.93,13.98,13.9,13.97,150000.0,9.3585,9.3921,9.3383,9.3854,150000.0
2008-04-24 09:55:00,13.97,14.0,13.97,14.0,58000.0,9.3854,9.4055,9.3854,9.4055,58000.0
2008-04-24 10:00:00,14.0,14.0,13.89,13.89,196400.0,9.4055,9.4055,9.3316,9.3316,196400.0
2008-04-24 10:05:00,13.9,13.97,13.9,13.96,112400.0,9.3383,9.3854,9.3383,9.3787,112400.0
2008-04-24 10:10:00,13.96,14.0,13.96,14.0,111600.0,9.3787,9.4055,9.3787,9.4055,111600.0
2008-04-24 10:15:00,14.0,14.09,13.99,14.09,126800.0,9.4055,9.466,9.3988,9.466,126800.0
2008-04-24 10:20:00,14.09,14.09,14.03,14.03,50000.0,9.466,9.466,9.4257,9.4257,50000.0
2008-04-24 10:25:00,14.02,14.06,13.99,14.04,71200.0,9.419,9.4458,9.3988,9.4324,71200.0
2008-04-24 10:30:00,14.04,14.04,13.97,13.97,55600.0,9.4324,9.4324,9.3854,9.3854,55600.0
2008-04-24 10:35:00,13.96,13.98,13.96,13.96,86400.0,9.3787,9.3921,9.3787,9.3787,86400.0
2008-04-24 10:40:00,13.96,13.98,13.93,13.94,79600.0,9.3787,9.3921,9.3585,9.3652,79600.0
2008-04-24 10:45:00,13.93,13.94,13.91,13.93,111200.0,9.3585,9.3652,9.3451,9.3585,111200.0
2008-04-24 10:50:00,13.93,13.94,13.9,13.9,60400.0,9.3585,9.3652,9.3383,9.3383,60400.0
2008-04-24 10:55:00,13.91,13.94,13.9,13.94,48400.0,9.3451,9.3652,9.3383,9.3652,48400.0
2008-04-24 11:00:00,13.94,13.98,13.93,13.97,39200.0,9.3652,9.3921,9.3585,9.3854,39200.0
2008-04-24 11:05:00,13.97,13.99,13.97,13.97,29600.0,9.3854,9.3988,9.3854,9.3854,29600.0
2008-04-24 11:10:00,13.97,13.97,13.95,13.97,20800.0,9.3854,9.3854,9.3719,9.3854,20800.0
2008-04-24 11:15:00,13.97,14.03,13.97,14.03,90800.0,9.3854,9.4257,9.3854,9.4257,90800.0
2008-04-24 11:20:00,14.03,14.03,14.02,14.02,28800.0,9.4257,9.4257,9.419,9.419,28800.0
2008-04-24 11:25:00,14.03,14.06,14.03,14.05,40800.0,9.4257,9.4458,9.4257,9.4391,40800.0
2008-04-24 11:30:00,14.06,14.14,14.05,14.14,96800.0,9.4458,9.4996,9.4391,9.4996,96800.0
2008-04-24 11:35:00,14.15,14.19,14.15,14.18,81600.0,9.5063,9.5332,9.5063,9.5265,81600.0
2008-04-24 11:40:00,14.18,14.19,14.15,14.16,54000.0,9.5265,9.5332,9.5063,9.513,54000.0
2008-04-24 11:45:00,14.16,14.18,14.11,14.12,154000.0,9.513,9.5265,9.4794,9.4861,154000.0
2008-04-24 11:50:00,14.12,14.15,14.1,14.11,136000.0,9.4861,9.5063,9.4727,9.4794,136000.0
2008-04-24 11:55:00,14.11,14.11,14.08,14.09,52400.0,9.4794,9.4794,9.4593,9.466,52400.0
2008-04-24 12:00:00,14.09,14.12,14.08,14.12,54800.0,9.466,9.4861,9.4593,9.4861,54800.0
2008-04-24 12:05:00,14.13,14.16,14.13,14.15,56000.0,9.4929,9.513,9.4929,9.5063,56000.0
2008-04-24 12:10:00,14.15,14.15,14.12,14.15,148400.0,9.5063,9.5063,9.4861,9.5063,148400.0
2008-04-24 12:15:00,14.15,14.16,14.13,14.15,99600.0,9.5063,9.513,9.4929,9.5063,99600.0
2008-04-24 12:20:00,14.14,14.15,14.12,14.12,45600.0,9.4996,9.5063,9.4861,9.4861,45600.0
2008-04-24 12:25:00,14.12,14.14,14.12,14.12,23200.0,9.4861,9.4996,9.4861,9.4861,23200.0
2008-04-24 12:30:00,14.12,14.13,14.11,14.12,51600.0,9.4861,9.4929,9.4794,9.4861,51600.0
2008-04-24 12:35:00,14.12,14.17,14.11,14.15,82800.0,9.4861,9.5197,9.4794,9.5063,82800.0
2008-04-24 12:40:00,14.15,14.17,14.14,14.14,201600.0,9.5063,9.5197,9.4996,9.4996,201600.0
2008-04-24 12:45:00,14.14,14.14,14.09,14.09,48400.0,9.4996,9.4996,9.466,9.466,48400.0
2008-04-24 12:50:00,14.1,14.11,14.06,14.08,68000.0,9.4727,9.4794,9.4458,9.4593,68000.0
2008-04-24 12:55:00,14.06,14.11,14.06,14.09,25200.0,9.4458,9.4794,9.4458,9.466,25200.0
2008-04-24 13:00:00,14.09,14.16,14.09,14.15,84000.0,9.466,9.513,9.466,9.5063,84000.0
2008-04-24 13:05:00,14.15,14.16,14.12,14.12,60000.0,9.5063,9.513,9.4861,9.4861,60000.0
2008-04-24 13:10:00,14.12,14.13,14.12,14.12,38000.0,9.4861,9.4929,9.4861,9.4861,38000.0
2008-04-24 13:15:00,14.12,14.13,14.09,14.1,56000.0,9.4861,9.4929,9.466,9.4727,56000.0
2008-04-24 13:20:00,14.11,14.14,14.1,14.12,40400.0,9.4794,9.4996,9.4727,9.4861,40400.0
2008-04-24 13:25:00,14.11,14.12,14.11,14.12,42000.0,9.4794,9.4861,9.4794,9.4861,42000.0
2008-04-24 13:30:00,14.11,14.12,14.09,14.1,39200.0,9.4794,9.4861,9.466,9.4727,39200.0
2008-04-24 13:35:00,14.1,14.1,14.07,14.09,25600.0,9.4727,9.4727,9.4526,9.466,25600.0
2008-04-24 13:40:00,14.09,14.13,14.08,14.12,33600.0,9.466,9.4929,9.4593,9.4861,33600.0
2008-04-24 13:45:00,14.13,14.13,14.07,14.08,43200.0,9.4929,9.4929,9.4526,9.4593,43200.0
2008-04-24 13:50:00,14.08,14.09,14.06,14.07,30400.0,9.4593,9.466,9.4458,9.4526,30400.0
2008-04-24 13:55:00,14.07,14.11,14.06,14.11,48800.0,9.4526,9.4794,9.4458,9.4794,48800.0
2008-04-24 14:00:00,14.11,14.12,14.09,14.09,26800.0,9.4794,9.4861,9.466,9.466,26800.0
2008-04-24 14:05:00,14.1,14.14,14.09,14.14,46800.0,9.4727,9.4996,9.466,9.4996,46800.0
2008-04-24 14:10:00,14.14,14.14,14.12,14.14,72800.0,9.4996,9.4996,9.4861,9.4996,72800.0
2008-04-24 14:15:00,14.14,14.16,14.13,14.15,55600.0,9.4996,9.513,9.4929,9.5063,55600.0
2008-04-24 14:20:00,14.14,14.15,14.12,14.13,48000.0,9.4996,9.5063,9.4861,9.4929,48000.0
2008-04-24 14:25:00,14.13,14.13,14.1,14.11,68000.0,9.4929,9.4929,9.4727,9.4794,68000.0
2008-04-24 14:30:00,14.11,14.13,14.09,14.13,75200.0,9.4794,9.4929,9.466,9.4929,75200.0
2008-04-24 14:35:00,14.12,14.13,14.08,14.1,117200.0,9.4861,9.4929,9.4593,9.4727,117200.0
2008-04-24 14:40:00,14.1,14.12,14.08,14.11,66000.0,9.4727,9.4861,9.4593,9.4794,66000.0
2008-04-24 14:45:00,14.11,14.12,14.08,14.09,124000.0,9.4794,9.4861,9.4593,9.466,124000.0
2008-04-24 14:50:00,14.09,14.09,14.06,14.07,152400.0,9.466,9.466,9.4458,9.4526,152400.0
2008-04-24 14:55:00,14.07,14.08,14.06,14.08,141600.0,9.4526,9.4593,9.4458,9.4593,141600.0
2008-04-24 15:00:00,14.07,14.08,14.06,14.07,214000.0,9.4526,9.4593,9.4458,9.4526,214000.0
2008-04-24 15:05:00,14.07,14.1,14.06,14.08,249200.0,9.4526,9.4727,9.4458,9.4593,249200.0
2008-04-24 15:10:00,14.08,14.09,14.05,14.06,115600.0,9.4593,9.466,9.4391,9.4458,115600.0
2008-04-24 15:15:00,14.06,14.06,14.02,14.04,114000.0,9.4458,9.4458,9.419,9.4324,114000.0
2008-04-24 15:20:00,14.04,14.06,13.99,14.01,69200.0,9.4324,9.4458,9.3988,9.4122,69200.0
2008-04-24 15:25:00,14.01,14.06,14.01,14.05,82800.0,9.4122,9.4458,9.4122,9.4391,82800.0
2008-04-24 15:30:00,14.05,14.05,14.02,14.05,72400.0,9.4391,9.4391,9.419,9.4391,72400.0
2008-04-24 15:35:00,14.05,14.06,14.03,14.03,152800.0,9.4391,9.4458,9.4257,9.4257,152800.0
2008-04-24 15:40:00,14.03,14.05,13.97,13.98,113200.0,9.4257,9.4391,9.3854,9.3921,113200.0
2008-04-24 15:45:00,13.99,13.99,13.97,13.99,105200.0,9.3988,9.3988,9.3854,9.3988,105200.0
2008-04-24 15:50:00,13.99,14.03,13.98,14.02,149600.0,9.3988,9.4257,9.3921,9.419,149600.0
2008-04-24 15:55:00,14.02,14.03,13.96,13.96,226000.0,9.419,9.4257,9.3787,9.3787,226000.0
2008-04-25 09:30:00,14.09,14.09,13.96,14.0,114400.0,9.466,9.466,9.3787,9.4055,114400.0
2008-04-25 09:35:00,13.99,14.02,13.99,14.0,80000.0,9.3988,9.419,9.3988,9.4055,80000.0
2008-04-25 09:40:00,13.99,14.02,13.98,14.0,893200.0,9.3988,9.419,9.3921,9.4055,893200.0
2008-04-25 09:45:00,13.99,14.0,13.97,13.98,93600.0,9.3988,9.4055,9.3854,9.3921,93600.0
2008-04-25 09:50:00,13.98,13.98,13.88,13.88,64000.0,9.3921,9.3921,9.3249,9.3249,64000.0
2008-04-25 09:55:00,13.88,13.93,13.88,13.92,43200.0,9.3249,9.3585,9.3249,9.3518,43200.0
2008-04-25 10:00:00,13.92,13.95,13.9,13.93,61600.0,9.3518,9.3719,9.3383,9.3585,61600.0
2008-04-25 10:05:00,13.94,14.0,13.94,13.99,65200.0,9.3652,9.4055,9.3652,9.3988,65200.0
2008-04-25 10:10:00,13.99,14.0,13.96,14.0,120000.0,9.3988,9.4055,9.3787,9.4055,120000.0
2008-04-25 10:15:00,14.0,14.06,13.99,14.06,137600.0,9.4055,9.4458,9.3988,9.4458,137600.0
2008-04-25 10:20:00,14.06,14.11,14.06,14.08,76400.0,9.4458,9.4794,9.4458,9.4593,76400.0
2008-04-25 10:25:00,14.08,14.09,14.07,14.07,99200.0,9.4593,9.466,9.4526,9.4526,99200.0
2008-04-25 10:30:00,14.07,14.09,14.06,14.08,114000.0,9.4526,9.466,9.4458,9.4593,114000.0
2008-04-25 10:35:00,14.09,14.09,14.02,14.02,93200.0,9.466,9.466,9.419,9.419,93200.0
2008-04-25 10:40:00,14.03,14.11,14.03,14.09,75200.0,9.4257,9.4794,9.4257,9.466,75200.0
2008-04-25 10:45:00,14.09,14.1,14.04,14.05,73200.0,9.466,9.4727,9.4324,9.4391,73200.0
2008-04-25 10:50:00,14.05,14.07,14.03,14.04,80400.0,9.4391,9.4526,9.4257,9.4324,80400.0
2008-04-25 10:55:00,14.04,14.05,13.99,14.02,60800.0,9.4324,9.4391,9.3988,9.419,60800.0
2008-04-25 11:00:00,14.02,14.02,14.0,14.0,60400.0,9.419,9.419,9.4055,9.4055,60400.0
2008-04-25 11:05:00,14.0,14.02,14.0,14.01,39600.0,9.4055,9.419,9.4055,9.4122,39600.0
2008-04-25 11:10:00,14.01,14.01,13.93,13.93,76400.0,9.4122,9.4122,9.3585,9.3585,76400.0
2008-04-25 11:15:00,13.93,13.94,13.88,13.88,38400.0,9.3585,9.3652,9.3249,9.3249,38400.0
2008-04-25 11:20:00,13.88,13.89,13.88,13.88,52000.0,9.3249,9.3316,9.3249,9.3249,52000.0
2008-04-25 11:25:00,13.89,13.91,13.89,13.91,25200.0,9.3316,9.3451,9.3316,9.3451,25200.0
2008-04-25 11:30:00,13.91,13.95,13.91,13.92,57200.0,9.3451,9.3719,9.3451,9.3518,57200.0
2008-04-25 11:35:00,13.92,13.94,13.9,13.94,34800.0,9.3518,9.3652,9.3383,9.3652,34800.0
2008-04-25 11:40:00,13.93,13.97,13.93,13.97,20400.0,9.3585,9.3854,9.3585,9.3854,20400.0
2008-04-25 11:45:00,13.97,13.99,13.96,13.99,17200.0,9.3854,9.3988,9.3787,9.3988,17200.0
2008-04-25 11:50:00,13.99,14.0,13.99,14.0,17600.0,9.3988,9.4055,9.3988,9.4055,17600.0
2008-04-25 11:55:00,14.0,14.0,13.99,13.99,101200.0,9.4055,9.4055,9.3988,9.3988,101200.0
2008-04-25 12:00:00,13.99,14.0,13.96,13.96,27600.0,9.3988,9.4055,9.3787,9.3787,27600.0
2008-04-25 12:05:00,13.97,13.98,13.97,13.97,47200.0,9.3854,9.3921,9.3854,9.3854,47200.0
2008-04-25 12:10:00,13.96,13.98,13.96,13.97,47200.0,9.3787,9.3921,9.3787,9.3854,47200.0
2008-04-25 12:15:00,13.97,13.98,13.96,13.98,39200.0,9.3854,9.3921,9.3787,9.3921,39200.0
2008-04-25 12:20:00,13.97,13.98,13.96,13.96,51600.0,9.3854,9.3921,9.3787,9.3787,51600.0
2008-04-25 12:25:00,13.96,13.97,13.96,13.97,28000.0,9.3787,9.3854,9.3787,9.3854,28000.0
2008-04-25 12:30:00,13.97,13.99,13.96,13.97,38400.0,9.3854,9.3988,9.3787,9.3854,38400.0
2008-04-25 12:35:00,13.96,13.98,13.96,13.97,55200.0,9.3787,9.3921,9.3787,9.3854,55200.0
2008-04-25 12:40:00,13.97,13.99,13.96,13.99,138400.0,9.3854,9.3988,9.3787,9.3988,138400.0
2008-04-25 12:45:00,13.98,13.99,13.97,13.97,58800.0,9.3921,9.3988,9.3854,9.3854,58800.0
2008-04-25 12:50:00,13.97,13.99,13.95,13.99,50800.0,9.3854,9.3988,9.3719,9.3988,50800.0
2008-04-25 12:55:00,13.98,13.99,13.95,13.96,82400.0,9.3921,9.3988,9.3719,9.3787,82400.0
2008-04-25 13:00:00,13.96,13.98,13.96,13.97,39600.0,9.3787,9.3921,9.3787,9.3854,39600.0
2008-04-25 13:05:00,13.97,13.98,13.96,13.97,32000.0,9.3854,9.3921,9.3787,9.3854,32000.0
2008-04-25 13:10:00,13.97,13.97,13.96,13.97,38000.0,9.3854,9.3854,9.3787,9.3854,38000.0
2008-04-25 13:15:00,13.96,13.96,13.94,13.96,102000.0,9.3787,9.3787,9.3652,9.3787,102000.0
2008-04-25 13:20:00,13.96,13.97,13.95,13.97,82000.0,9.3787,9.3854,9.3719,9.3854,82000.0
2008-04-25 13:25:00,13.96,13.97,13.96,13.96,26000.0,9.3787,9.3854,9.3787,9.3787,26000.0
2008-04-25 13:30:00,13.96,13.97,13.95,13.96,68800.0,9.3787,9.3854,9.3719,9.3787,68800.0
2008-04-25 13:35:00,13.96,13.97,13.95,13.97,43200.0,9.3787,9.3854,9.3719,9.3854,43200.0
2008-04-25 13:40:00,13.97,13.98,13.96,13.97,48800.0,9.3854,9.3921,9.3787,9.3854,48800.0
2008-04-25 13:45:00,13.97,13.98,13.97,13.98,108000.0,9.3854,9.3921,9.3854,9.3921,108000.0
2008-04-25 13:50:00,13.98,13.99,13.97,13.98,56000.0,9.3921,9.3988,9.3854,9.3921,56000.0
2008-04-25 13:55:00,13.99,14.0,13.97,14.0,88000.0,9.3988,9.4055,9.3854,9.4055,88000.0
2008-04-25 14:00:00,14.0,14.0,13.99,14.0,158400.0,9.4055,9.4055,9.3988,9.4055,158400.0
2008-04-25 14:05:00,14.0,14.01,13.99,14.01,140400.0,9.4055,9.4122,9.3988,9.4122,140400.0
2008-04-25 14:10:00,14.01,14.02,13.99,14.0,60400.0,9.4122,9.419,9.3988,9.4055,60400.0
2008-04-25 14:15:00,13.99,14.0,13.98,13.99,120400.0,9.3988,9.4055,9.3921,9.3988,120400.0
2008-04-25 14:20:00,13.99,13.99,13.96,13.96,61600.0,9.3988,9.3988,9.3787,9.3787,61600.0
2008-04-25 14:25:00,13.96,14.0,13.96,13.98,92800.0,9.3787,9.4055,9.3787,9.3921,92800.0
2008-04-25 14:30:00,13.98,14.0,13.96,13.97,58000.0,9.3921,9.4055,9.3787,9.3854,58000.0
2008-04-25 14:35:00,13.98,13.99,13.96,13.99,78400.0,9.3921,9.3988,9.3787,9.3988,78400.0
2008-04-25 14:40:00,13.99,14.0,13.99,14.0,124800.0,9.3988,9.4055,9.3988,9.4055,124800.0
2008-04-25 14:45:00,14.0,14.02,13.97,13.99,134000.0,9.4055,9.419,9.3854,9.3988,134000.0
2008-04-25 14:50:00,14.0,14.03,13.99,14.01,142800.0,9.4055,9.4257,9.3988,9.4122,142800.0
2008-04-25 14:55:00,14.0,14.01,14.0,14.0,122400.0,9.4055,9.4122,9.4055,9.4055,122400.0
2008-04-25 15:00:00,14.0,14.02,13.98,13.99,331200.0,9.4055,9.419,9.3921,9.3988,331200.0
2008-04-25 15:05:00,13.99,14.04,13.99,14.03,369600.0,9.3988,9.4324,9.3988,9.4257,369600.0
2008-04-25 15:10:00,14.02,14.04,14.0,14.0,316400.0,9.419,9.4324,9.4055,9.4055,316400.0
2008-04-25 15:15:00,14.01,14.03,14.0,14.02,405600.0,9.4122,9.4257,9.4055,9.419,405600.0
2008-04-25 15:20:00,14.03,14.04,14.01,14.01,342800.0,9.4257,9.4324,9.4122,9.4122,342800.0
2008-04-25 15:25:00,14.01,14.03,13.99,14.01,123600.0,9.4122,9.4257,9.3988,9.4122,123600.0
2008-04-25 15:30:00,14.01,14.05,14.0,14.05,207600.0,9.4122,9.4391,9.4055,9.4391,207600.0
2008-04-25 15:35:00,14.05,14.06,14.05,14.06,172000.0,9.4391,9.4458,9.4391,9.4458,172000.0
2008-04-25 15:40:00,14.06,14.06,14.02,14.04,112400.0,9.4458,9.4458,9.419,9.4324,112400.0
2008-04-25 15:45:00,14.04,14.05,14.03,14.04,120800.0,9.4324,9.4391,9.4257,9.4324,120800.0
2008-04-25 15:50:00,14.04,14.06,14.03,14.05,213600.0,9.4324,9.4458,9.4257,9.4391,213600.0
2008-04-25 15:55:00,14.05,14.06,14.04,14.06,210400.0,9.4391,9.4458,9.4324,9.4458,210400.0
2008-04-28 09:30:00,14.05,14.05,13.84,13.88,269600.0,9.4391,9.4391,9.298,9.3249,269600.0
2008-04-28 09:35:00,13.88,13.97,13.88,13.96,100000.0,9.3249,9.3854,9.3249,9.3787,100000.0
2008-04-28 09:40:00,13.96,13.96,13.84,13.86,234400.0,9.3787,9.3787,9.298,9.3115,234400.0
2008-04-28 09:45:00,13.86,13.86,13.78,13.79,184800.0,9.3115,9.3115,9.2577,9.2644,184800.0
2008-04-28 09:50:00,13.78,13.78,13.73,13.74,186000.0,9.2577,9.2577,9.2241,9.2309,186000.0
2008-04-28 09:55:00,13.74,13.8,13.73,13.8,177600.0,9.2309,9.2712,9.2241,9.2712,177600.0
2008-04-28 10:00:00,13.78,13.8,13.72,13.73,120000.0,9.2577,9.2712,9.2174,9.2241,120000.0
2008-04-28 10:05:00,13.73,13.79,13.72,13.79,136800.0,9.2241,9.2644,9.2174,9.2644,136800.0
2008-04-28 10:10:00,13.78,13.86,13.78,13.86,91600.0,9.2577,9.3115,9.2577,9.3115,91600.0
2008-04-28 10:15:00,13.86,13.86,13.79,13.8,53600.0,9.3115,9.3115,9.2644,9.2712,53600.0
2008-04-28 10:20:00,13.8,13.82,13.79,13.79,238800.0,9.2712,9.2846,9.2644,9.2644,238800.0
2008-04-28 10:25:00,13.79,13.85,13.79,13.81,212400.0,9.2644,9.3048,9.2644,9.2779,212400.0
2008-04-28 10:30:00,13.81,13.93,13.8,13.92,297200.0,9.2779,9.3585,9.2712,9.3518,297200.0
2008-04-28 10:35:00,13.92,13.93,13.91,13.92,82000.0,9.3518,9.3585,9.3451,9.3518,82000.0
2008-04-28 10:40:00,13.92,13.93,13.85,13.85,312000.0,9.3518,9.3585,9.3048,9.3048,312000.0
2008-04-28 10:45:00,13.85,13.88,13.85,13.87,99200.0,9.3048,9.3249,9.3048,9.3182,99200.0
2008-04-28 10:50:00,13.87,13.87,13.85,13.87,60400.0,9.3182,9.3182,9.3048,9.3182,60400.0
2008-04-28 10:55:00,13.87,13.9,13.87,13.88,65200.0,9.3182,9.3383,9.3182,9.3249,65200.0
2008-04-28 11:00:00,13.88,13.9,13.87,13.88,42400.0,9.3249,9.3383,9.3182,9.3249,42400.0
2008-04-28 11:05:00,13.88,13.88,13.86,13.86,66000.0,9.3249,9.3249,9.3115,9.3115,66000.0
2008-04-28 11:10:00,13.86,13.86,13.82,13.83,58000.0,9.3115,9.3115,9.2846,9.2913,58000.0
2008-04-28 11:15:00,13.83,13.84,13.79,13.79,72400.0,9.2913,9.298,9.2644,9.2644,72400.0
2008-04-28 11:20:00,13.79,13.81,13.79,13.8,90400.0,9.2644,9.2779,9.2644,9.2712,90400.0
2008-04-28 11:25:00,13.8,13.82,13.8,13.81,64000.0,9.2712,9.2846,9.2712,9.2779,64000.0
2008-04-28 11:30:00,13.81,13.81,13.78,13.79,108800.0,9.2779,9.2779,9.2577,9.2644,108800.0
2008-04-28 11:35:00,13.78,13.79,13.78,13.79,42800.0,9.2577,9.2644,9.2577,9.2644,42800.0
2008-04-28 11:40:00,13.78,13.81,13.78,13.81,31600.0,9.2577,9.2779,9.2577,9.2779,31600.0
2008-04-28 11:45:00,13.81,13.82,13.81,13.82,34800.0,9.2779,9.2846,9.2779,9.2846,34800.0
2008-04-28 11:50:00,13.82,13.84,13.82,13.82,70000.0,9.2846,9.298,9.2846,9.2846,70000.0
2008-04-28 11:55:00,13.82,13.83,13.82,13.82,36000.0,9.2846,9.2913,9.2846,9.2846,36000.0
2008-04-28 12:00:00,13.82,13.86,13.82,13.86,61600.0,9.2846,9.3115,9.2846,9.3115,61600.0
2008-04-28 12:05:00,13.86,13.86,13.84,13.85,74800.0,9.3115,9.3115,9.298,9.3048,74800.0
2008-04-28 12:10:00,13.85,13.86,13.85,13.86,54800.0,9.3048,9.3115,9.3048,9.3115,54800.0
2008-04-28 12:15:00,13.86,13.88,13.86,13.88,84400.0,9.3115,9.3249,9.3115,9.3249,84400.0
2008-04-28 12:20:00,13.88,13.91,13.88,13.9,84000.0,9.3249,9.3451,9.3249,9.3383,84000.0
2008-04-28 12:25:00,13.9,13.93,13.9,13.91,84800.0,9.3383,9.3585,9.3383,9.3451,84800.0
2008-04-28 12:30:00,13.91,13.92,13.88,13.88,106000.0,9.3451,9.3518,9.3249,9.3249,106000.0
2008-04-28 12:35:00,13.88,13.88,13.85,13.85,131200.0,9.3249,9.3249,9.3048,9.3048,131200.0
2008-04-28 12:40:00,13.85,13.86,13.8,13.8,172000.0,9.3048,9.3115,9.2712,9.2712,172000.0
2008-04-28 12:45:00,13.8,13.8,13.79,13.79,158400.0,9.2712,9.2712,9.2644,9.2644,158400.0
2008-04-28 12:50:00,13.79,13.79,13.75,13.76,159600.0,9.2644,9.2644,9.2376,9.2443,159600.0
2008-04-28 12:55:00,13.76,13.77,13.75,13.77,261200.0,9.2443,9.251,9.2376,9.251,261200.0
2008-04-28 13:00:00,13.77,13.78,13.76,13.78,140800.0,9.251,9.2577,9.2443,9.2577,140800.0
2008-04-28 13:05:00,13.8,13.85,13.79,13.84,80000.0,9.2712,9.3048,9.2644,9.298,80000.0
2008-04-28 13:10:00,13.84,13.84,13.81,13.82,65200.0,9.298,9.298,9.2779,9.2846,65200.0
2008-04-28 13:15:00,13.82,13.84,13.81,13.82,41600.0,9.2846,9.298,9.2779,9.2846,41600.0
2008-04-28 13:20:00,13.81,13.86,13.81,13.86,38000.0,9.2779,9.3115,9.2779,9.3115,38000.0
2008-04-28 13:25:00,13.86,13.89,13.86,13.89,74400.0,9.3115,9.3316,9.3115,9.3316,74400.0
2008-04-28 13:30:00,13.9,13.91,13.88,13.88,76000.0,9.3383,9.3451,9.3249,9.3249,76000.0
2008-04-28 13:35:00,13.88,13.88,13.88,13.88,63200.0,9.3249,9.3249,9.3249,9.3249,63200.0
2008-04-28 13:40:00,13.88,13.88,13.87,13.87,76800.0,9.3249,9.3249,9.3182,9.3182,76800.0
2008-04-28 13:45:00,13.87,13.88,13.84,13.84,107600.0,9.3182,9.3249,9.298,9.298,107600.0
2008-04-28 13:50:00,13.85,13.91,13.84,13.91,126800.0,9.3048,9.3451,9.298,9.3451,126800.0
2008-04-28 13:55:00,13.91,13.91,13.88,13.88,76000.0,9.3451,9.3451,9.3249,9.3249,76000.0
2008-04-28 14:00:00,13.88,13.89,13.88,13.89,50800.0,9.3249,9.3316,9.3249,9.3316,50800.0
2008-04-28 14:05:00,13.89,13.9,13.88,13.89,50800.0,9.3316,9.3383,9.3249,9.3316,50800.0
2008-04-28 14:10:00,13.9,13.9,13.86,13.86,146400.0,9.3383,9.3383,9.3115,9.3115,146400.0
2008-04-28 14:15:00,13.86,13.87,13.84,13.84,88800.0,9.3115,9.3182,9.298,9.298,88800.0
2008-04-28 14:20:00,13.84,13.84,13.81,13.81,191600.0,9.298,9.298,9.2779,9.2779,191600.0
2008-04-28 14:25:00,13.81,13.81,13.77,13.78,108000.0,9.2779,9.2779,9.251,9.2577,108000.0
2008-04-28 14:30:00,13.78,13.82,13.78,13.81,42800.0,9.2577,9.2846,9.2577,9.2779,42800.0
2008-04-28 14:35:00,13.81,13.81,13.8,13.81,66400.0,9.2779,9.2779,9.2712,9.2779,66400.0
2008-04-28 14:40:00,13.81,13.83,13.81,13.83,87600.0,9.2779,9.2913,9.2779,9.2913,87600.0
2008-04-28 14:45:00,13.83,13.83,13.79,13.79,70400.0,9.2913,9.2913,9.2644,9.2644,70400.0
2008-04-28 14:50:00,13.79,13.8,13.77,13.77,177600.0,9.2644,9.2712,9.251,9.251,177600.0
2008-04-28 14:55:00,13.77,13.79,13.77,13.79,59600.0,9.251,9.2644,9.251,9.2644,59600.0
2008-04-28 15:00:00,13.79,13.81,13.78,13.79,170000.0,9.2644,9.2779,9.2577,9.2644,170000.0
2008-04-28 15:05:00,13.78,13.8,13.78,13.79,115200.0,9.2577,9.2712,9.2577,9.2644,115200.0
2008-04-28 15:10:00,13.79,13.8,13.78,13.79,81600.0,9.2644,9.2712,9.2577,9.2644,81600.0
2008-04-28 15:15:00,13.79,13.79,13.79,13.79,134800.0,9.2644,9.2644,9.2644,9.2644,134800.0
2008-04-28 15:20:00,13.79,13.8,13.77,13.78,158000.0,9.2644,9.2712,9.251,9.2577,158000.0
2008-04-28 15:25:00,13.78,13.78,13.73,13.76,328400.0,9.2577,9.2577,9.2241,9.2443,328400.0
2008-04-28 15:30:00,13.76,13.78,13.75,13.78,221600.0,9.2443,9.2577,9.2376,9.2577,221600.0
2008-04-28 15:35:00,13.78,13.78,13.77,13.78,220800.0,9.2577,9.2577,9.251,9.2577,220800.0
2008-04-28 15:40:00,13.79,13.8,13.77,13.77,146000.0,9.2644,9.2712,9.251,9.251,146000.0
2008-04-28 15:45:00,13.77,13.79,13.75,13.77,167600.0,9.251,9.2644,9.2376,9.251,167600.0
2008-04-28 15:50:00,13.78,13.78,13.75,13.75,221600.0,9.2577,9.2577,9.2376,9.2376,221600.0
2008-04-28 15:55:00,13.75,13.88,13.74,13.77,494400.0,9.2376,9.3249,9.2309,9.251,494400.0
2008-04-29 09:30:00,13.85,14.04,13.81,14.03,206400.0,9.3048,9.4324,9.2779,9.4257,206400.0
2008-04-29 09:35:00,14.04,14.04,13.95,14.01,133600.0,9.4324,9.4324,9.3719,9.4122,133600.0
2008-04-29 09:40:00,14.0,14.02,13.98,13.99,99200.0,9.4055,9.419,9.3921,9.3988,99200.0
2008-04-29 09:45:00,13.99,14.0,13.93,13.94,103200.0,9.3988,9.4055,9.3585,9.3652,103200.0
2008-04-29 09:50:00,13.94,13.97,13.94,13.97,46000.0,9.3652,9.3854,9.3652,9.3854,46000.0
2008-04-29 09:55:00,13.97,13.98,13.93,13.97,57200.0,9.3854,9.3921,9.3585,9.3854,57200.0
2008-04-29 10:00:00,13.97,14.08,13.96,14.03,253600.0,9.3854,9.4593,9.3787,9.4257,253600.0
2008-04-29 10:05:00,14.03,14.03,13.91,13.91,50000.0,9.4257,9.4257,9.3451,9.3451,50000.0
2008-04-29 10:10:00,13.92,13.92,13.85,13.87,76400.0,9.3518,9.3518,9.3048,9.3182,76400.0
2008-04-29 10:15:00,13.85,13.85,13.79,13.79,156000.0,9.3048,9.3048,9.2644,9.2644,156000.0
2008-04-29 10:20:00,13.79,13.8,13.78,13.78,54800.0,9.2644,9.2712,9.2577,9.2577,54800.0
2008-04-29 10:25:00,13.78,13.79,13.73,13.75,114400.0,9.2577,9.2644,9.2241,9.2376,114400.0
2008-04-29 10:30:00,13.74,13.75,13.72,13.72,123600.0,9.2309,9.2376,9.2174,9.2174,123600.0
2008-04-29 10:35:00,13.72,13.76,13.72,13.76,76000.0,9.2174,9.2443,9.2174,9.2443,76000.0
2008-04-29 10:40:00,13.76,13.79,13.76,13.77,48800.0,9.2443,9.2644,9.2443,9.251,48800.0
2008-04-29 10:45:00,13.76,13.77,13.74,13.75,73600.0,9.2443,9.251,9.2309,9.2376,73600.0
2008-04-29 10:50:00,13.75,13.75,13.72,13.73,85600.0,9.2376,9.2376,9.2174,9.2241,85600.0
2008-04-29 10:55:00,13.73,13.76,13.73,13.74,32800.0,9.2241,9.2443,9.2241,9.2309,32800.0
2008-04-29 11:00:00,13.73,13.76,13.72,13.75,71600.0,9.2241,9.2443,9.2174,9.2376,71600.0
2008-04-29 11:05:00,13.75,13.75,13.73,13.74,52000.0,9.2376,9.2376,9.2241,9.2309,52000.0
2008-04-29 11:10:00,13.74,13.75,13.73,13.73,54000.0,9.2309,9.2376,9.2241,9.2241,54000.0
2008-04-29 11:15:00,13.73,13.74,13.72,13.73,56000.0,9.2241,9.2309,9.2174,9.2241,56000.0
2008-04-29 11:20:00,13.74,13.74,13.72,13.74,34400.0,9.2309,9.2309,9.2174,9.2309,34400.0
2008-04-29 11:25:00,13.73,13.74,13.72,13.72,62000.0,9.2241,9.2309,9.2174,9.2174,62000.0
2008-04-29 11:30:00,13.72,13.74,13.72,13.74,26400.0,9.2174,9.2309,9.2174,9.2309,26400.0
2008-04-29 11:35:00,13.74,13.74,13.72,13.72,78400.0,9.2309,9.2309,9.2174,9.2174,78400.0
2008-04-29 11:40:00,13.74,13.74,13.71,13.71,25600.0,9.2309,9.2309,9.2107,9.2107,25600.0
2008-04-29 11:45:00,13.71,13.71,13.69,13.69,50400.0,9.2107,9.2107,9.1973,9.1973,50400.0
2008-04-29 11:50:00,13.69,13.7,13.68,13.68,40400.0,9.1973,9.204,9.1905,9.1905,40400.0
2008-04-29 11:55:00,13.67,13.67,13.66,13.66,42400.0,9.1838,9.1838,9.1771,9.1771,42400.0
2008-04-29 12:00:00,13.66,13.67,13.65,13.66,58800.0,9.1771,9.1838,9.1704,9.1771,58800.0
2008-04-29 12:05:00,13.66,13.67,13.64,13.65,102000.0,9.1771,9.1838,9.1637,9.1704,102000.0
2008-04-29 12:10:00,13.64,13.65,13.63,13.64,39200.0,9.1637,9.1704,9.1569,9.1637,39200.0
2008-04-29 12:15:00,13.65,13.7,13.63,13.68,67200.0,9.1704,9.204,9.1569,9.1905,67200.0
2008-04-29 12:20:00,13.68,13.7,13.65,13.67,78400.0,9.1905,9.204,9.1704,9.1838,78400.0
2008-04-29 12:25:00,13.68,13.77,13.66,13.76,38400.0,9.1905,9.251,9.1771,9.2443,38400.0
2008-04-29 12:30:00,13.75,13.78,13.75,13.77,30400.0,9.2376,9.2577,9.2376,9.251,30400.0
2008-04-29 12:35:00,13.76,13.76,13.72,13.74,38400.0,9.2443,9.2443,9.2174,9.2309,38400.0
2008-04-29 12:40:00,13.74,13.77,13.72,13.77,36800.0,9.2309,9.251,9.2174,9.251,36800.0
2008-04-29 12:45:00,13.77,13.77,13.75,13.76,40000.0,9.251,9.251,9.2376,9.2443,40000.0
2008-04-29 12:50:00,13.75,13.75,13.72,13.72,50800.0,9.2376,9.2376,9.2174,9.2174,50800.0
2008-04-29 12:55:00,13.72,13.73,13.7,13.7,84400.0,9.2174,9.2241,9.204,9.204,84400.0
2008-04-29 13:00:00,13.7,13.7,13.68,13.69,46400.0,9.204,9.204,9.1905,9.1973,46400.0
2008-04-29 13:05:00,13.69,13.73,13.69,13.73,47600.0,9.1973,9.2241,9.1973,9.2241,47600.0
2008-04-29 13:10:00,13.72,13.76,13.72,13.74,35600.0,9.2174,9.2443,9.2174,9.2309,35600.0
2008-04-29 13:15:00,13.75,13.76,13.74,13.76,20000.0,9.2376,9.2443,9.2309,9.2443,20000.0
2008-04-29 13:20:00,13.75,13.76,13.74,13.75,70800.0,9.2376,9.2443,9.2309,9.2376,70800.0
2008-04-29 13:25:00,13.75,13.75,13.74,13.74,38800.0,9.2376,9.2376,9.2309,9.2309,38800.0
2008-04-29 13:30:00,13.74,13.77,13.74,13.77,17200.0,9.2309,9.251,9.2309,9.251,17200.0
2008-04-29 13:35:00,13.76,13.78,13.75,13.77,40400.0,9.2443,9.2577,9.2376,9.251,40400.0
2008-04-29 13:40:00,13.77,13.8,13.76,13.77,72400.0,9.251,9.2712,9.2443,9.251,72400.0
2008-04-29 13:45:00,13.76,13.79,13.75,13.77,57200.0,9.2443,9.2644,9.2376,9.251,57200.0
2008-04-29 13:50:00,13.77,13.77,13.75,13.75,38000.0,9.251,9.251,9.2376,9.2376,38000.0
2008-04-29 13:55:00,13.75,13.76,13.75,13.75,43600.0,9.2376,9.2443,9.2376,9.2376,43600.0
2008-04-29 14:00:00,13.75,13.77,13.74,13.74,44400.0,9.2376,9.251,9.2309,9.2309,44400.0
2008-04-29 14:05:00,13.74,13.75,13.73,13.74,50400.0,9.2309,9.2376,9.2241,9.2309,50400.0
2008-04-29 14:10:00,13.74,13.76,13.74,13.75,60000.0,9.2309,9.2443,9.2309,9.2376,60000.0
2008-04-29 14:15:00,13.74,13.75,13.72,13.75,64000.0,9.2309,9.2376,9.2174,9.2376,64000.0
2008-04-29 14:20:00,13.75,13.78,13.75,13.75,47600.0,9.2376,9.2577,9.2376,9.2376,47600.0
2008-04-29 14:25:00,13.75,13.76,13.75,13.75,29200.0,9.2376,9.2443,9.2376,9.2376,29200.0
2008-04-29 14:30:00,13.76,13.76,13.72,13.74,63200.0,9.2443,9.2443,9.2174,9.2309,63200.0
2008-04-29 14:35:00,13.74,13.74,13.72,13.72,47600.0,9.2309,9.2309,9.2174,9.2174,47600.0
2008-04-29 14:40:00,13.73,13.76,13.72,13.76,71600.0,9.2241,9.2443,9.2174,9.2443,71600.0
2008-04-29 14:45:00,13.76,13.78,13.75,13.76,47600.0,9.2443,9.2577,9.2376,9.2443,47600.0
2008-04-29 14:50:00,13.77,13.77,13.74,13.74,265200.0,9.251,9.251,9.2309,9.2309,265200.0
2008-04-29 14:55:00,13.75,13.75,13.72,13.73,52400.0,9.2376,9.2376,9.2174,9.2241,52400.0
2008-04-29 15:00:00,13.72,13.74,13.72,13.72,80800.0,9.2174,9.2309,9.2174,9.2174,80800.0
2008-04-29 15:05:00,13.72,13.72,13.71,13.71,142800.0,9.2174,9.2174,9.2107,9.2107,142800.0
2008-04-29 15:10:00,13.71,13.72,13.67,13.67,155600.0,9.2107,9.2174,9.1838,9.1838,155600.0
2008-04-29 15:15:00,13.67,13.68,13.63,13.64,272400.0,9.1838,9.1905,9.1569,9.1637,272400.0
2008-04-29 15:20:00,13.64,13.68,13.63,13.67,278000.0,9.1637,9.1905,9.1569,9.1838,278000.0
2008-04-29 15:25:00,13.67,13.68,13.65,13.66,102800.0,9.1838,9.1905,9.1704,9.1771,102800.0
2008-04-29 15:30:00,13.66,13.68,13.65,13.68,149200.0,9.1771,9.1905,9.1704,9.1905,149200.0
2008-04-29 15:35:00,13.68,13.68,13.64,13.66,170800.0,9.1905,9.1905,9.1637,9.1771,170800.0
2008-04-29 15:40:00,13.66,13.66,13.63,13.64,296400.0,9.1771,9.1771,9.1569,9.1637,296400.0
2008-04-29 15:45:00,13.63,13.65,13.61,13.65,193200.0,9.1569,9.1704,9.1435,9.1704,193200.0
2008-04-29 15:50:00,13.65,13.65,13.62,13.65,241600.0,9.1704,9.1704,9.1502,9.1704,241600.0
2008-04-29 15:55:00,13.65,13.68,13.64,13.66,266800.0,9.1704,9.1905,9.1637,9.1771,266800.0
2008-04-30 09:30:00,13.73,13.8,13.69,13.7,66000.0,9.2241,9.2712,9.1973,9.204,66000.0
2008-04-30 09:35:00,13.7,13.71,13.63,13.63,66000.0,9.204,9.2107,9.1569,9.1569,66000.0
2008-04-30 09:40:00,13.62,13.62,13.56,13.61,176400.0,9.1502,9.1502,9.1099,9.1435,176400.0
2008-04-30 09:45:00,13.62,13.72,13.62,13.72,109600.0,9.1502,9.2174,9.1502,9.2174,109600.0
2008-04-30 09:50:00,13.72,13.74,13.71,13.72,109200.0,9.2174,9.2309,9.2107,9.2174,109200.0
2008-04-30 09:55:00,13.72,13.72,13.66,13.67,60000.0,9.2174,9.2174,9.1771,9.1838,60000.0
2008-04-30 10:00:00,13.67,13.67,13.65,13.65,66400.0,9.1838,9.1838,9.1704,9.1704,66400.0
2008-04-30 10:05:00,13.65,13.67,13.6,13.6,114000.0,9.1704,9.1838,9.1368,9.1368,114000.0
2008-04-30 10:10:00,13.59,13.6,13.58,13.6,59600.0,9.1301,9.1368,9.1234,9.1368,59600.0
2008-04-30 10:15:00,13.6,13.6,13.54,13.55,133200.0,9.1368,9.1368,9.0965,9.1032,133200.0
2008-04-30 10:20:00,13.55,13.63,13.55,13.61,87600.0,9.1032,9.1569,9.1032,9.1435,87600.0
2008-04-30 10:25:00,13.61,13.61,13.59,13.59,38000.0,9.1435,9.1435,9.1301,9.1301,38000.0
2008-04-30 10:30:00,13.59,13.66,13.59,13.66,63200.0,9.1301,9.1771,9.1301,9.1771,63200.0
2008-04-30 10:35:00,13.66,13.67,13.63,13.64,95600.0,9.1771,9.1838,9.1569,9.1637,95600.0
2008-04-30 10:40:00,13.63,13.67,13.62,13.66,83200.0,9.1569,9.1838,9.1502,9.1771,83200.0
2008-04-30 10:45:00,13.65,13.66,13.61,13.62,51200.0,9.1704,9.1771,9.1435,9.1502,51200.0
2008-04-30 10:50:00,13.62,13.65,13.62,13.64,35600.0,9.1502,9.1704,9.1502,9.1637,35600.0
2008-04-30 10:55:00,13.65,13.66,13.65,13.66,26800.0,9.1704,9.1771,9.1704,9.1771,26800.0
2008-04-30 11:00:00,13.66,13.69,13.63,13.64,100400.0,9.1771,9.1973,9.1569,9.1637,100400.0
2008-04-30 11:05:00,13.64,13.67,13.63,13.67,32000.0,9.1637,9.1838,9.1569,9.1838,32000.0
2008-04-30 11:10:00,13.67,13.73,13.67,13.72,50400.0,9.1838,9.2241,9.1838,9.2174,50400.0
2008-04-30 11:15:00,13.72,13.72,13.7,13.71,141600.0,9.2174,9.2174,9.204,9.2107,141600.0
2008-04-30 11:20:00,13.71,13.73,13.7,13.7,43600.0,9.2107,9.2241,9.204,9.204,43600.0
2008-04-30 11:25:00,13.7,13.73,13.7,13.71,99200.0,9.204,9.2241,9.204,9.2107,99200.0
2008-04-30 11:30:00,13.71,13.73,13.7,13.71,78800.0,9.2107,9.2241,9.204,9.2107,78800.0
2008-04-30 11:35:00,13.7,13.72,13.7,13.71,29200.0,9.204,9.2174,9.204,9.2107,29200.0
2008-04-30 11:40:00,13.71,13.71,13.68,13.68,37600.0,9.2107,9.2107,9.1905,9.1905,37600.0
2008-04-30 11:45:00,13.68,13.71,13.66,13.71,74400.0,9.1905,9.2107,9.1771,9.2107,74400.0
2008-04-30 11:50:00,13.7,13.73,13.7,13.72,35200.0,9.204,9.2241,9.204,9.2174,35200.0
2008-04-30 11:55:00,13.72,13.79,13.72,13.79,141600.0,9.2174,9.2644,9.2174,9.2644,141600.0
2008-04-30 12:00:00,13.78,13.79,13.75,13.76,166400.0,9.2577,9.2644,9.2376,9.2443,166400.0
2008-04-30 12:05:00,13.76,13.8,13.75,13.8,72800.0,9.2443,9.2712,9.2376,9.2712,72800.0
2008-04-30 12:10:00,13.79,13.79,13.75,13.77,82000.0,9.2644,9.2644,9.2376,9.251,82000.0
2008-04-30 12:15:00,13.78,13.78,13.73,13.74,30400.0,9.2577,9.2577,9.2241,9.2309,30400.0
2008-04-30 12:20:00,13.73,13.75,13.7,13.74,42800.0,9.2241,9.2376,9.204,9.2309,42800.0
2008-04-30 12:25:00,13.74,13.77,13.74,13.75,171600.0,9.2309,9.251,9.2309,9.2376,171600.0
2008-04-30 12:30:00,13.75,13.76,13.75,13.76,40800.0,9.2376,9.2443,9.2376,9.2443,40800.0
2008-04-30 12:35:00,13.76,13.78,13.75,13.76,101600.0,9.2443,9.2577,9.2376,9.2443,101600.0
2008-04-30 12:40:00,13.76,13.8,13.76,13.8,90400.0,9.2443,9.2712,9.2443,9.2712,90400.0
2008-04-30 12:45:00,13.79,13.82,13.78,13.78,182000.0,9.2644,9.2846,9.2577,9.2577,182000.0
2008-04-30 12:50:00,13.79,13.79,13.77,13.78,115200.0,9.2644,9.2644,9.251,9.2577,115200.0
2008-04-30 12:55:00,13.78,13.79,13.75,13.78,60800.0,9.2577,9.2644,9.2376,9.2577,60800.0
2008-04-30 13:00:00,13.78,13.78,13.77,13.78,53200.0,9.2577,9.2577,9.251,9.2577,53200.0
2008-04-30 13:05:00,13.77,13.82,13.77,13.81,124400.0,9.251,9.2846,9.251,9.2779,124400.0
2008-04-30 13:10:00,13.81,13.88,13.81,13.86,319600.0,9.2779,9.3249,9.2779,9.3115,319600.0
2008-04-30 13:15:00,13.86,13.88,13.85,13.85,93600.0,9.3115,9.3249,9.3048,9.3048,93600.0
2008-04-30 13:20:00,13.84,13.88,13.84,13.87,92000.0,9.298,9.3249,9.298,9.3182,92000.0
2008-04-30 13:25:00,13.87,13.87,13.86,13.86,33600.0,9.3182,9.3182,9.3115,9.3115,33600.0
2008-04-30 13:30:00,13.85,13.86,13.83,13.85,59600.0,9.3048,9.3115,9.2913,9.3048,59600.0
2008-04-30 13:35:00,13.85,13.85,13.81,13.83,71200.0,9.3048,9.3048,9.2779,9.2913,71200.0
2008-04-30 13:40:00,13.82,13.84,13.76,13.83,94800.0,9.2846,9.298,9.2443,9.2913,94800.0
2008-04-30 13:45:00,13.83,13.85,13.83,13.84,56000.0,9.2913,9.3048,9.2913,9.298,56000.0
2008-04-30 13:50:00,13.84,13.86,13.83,13.83,72000.0,9.298,9.3115,9.2913,9.2913,72000.0
2008-04-30 13:55:00,13.83,13.88,13.83,13.88,73600.0,9.2913,9.3249,9.2913,9.3249,73600.0
2008-04-30 14:00:00,13.88,13.91,13.88,13.9,77600.0,9.3249,9.3451,9.3249,9.3383,77600.0
2008-04-30 14:05:00,13.9,13.94,13.9,13.94,74400.0,9.3383,9.3652,9.3383,9.3652,74400.0
2008-04-30 14:10:00,13.94,13.95,13.88,13.9,98400.0,9.3652,9.3719,9.3249,9.3383,98400.0
2008-04-30 14:15:00,13.9,14.0,13.84,13.99,166800.0,9.3383,9.4055,9.298,9.3988,166800.0
2008-04-30 14:20:00,13.99,13.99,13.84,13.89,207600.0,9.3988,9.3988,9.298,9.3316,207600.0
2008-04-30 14:25:00,13.89,13.95,13.87,13.95,170800.0,9.3316,9.3719,9.3182,9.3719,170800.0
2008-04-30 14:30:00,13.95,13.99,13.91,13.95,106800.0,9.3719,9.3988,9.3451,9.3719,106800.0
2008-04-30 14:35:00,13.95,13.98,13.93,13.98,335600.0,9.3719,9.3921,9.3585,9.3921,335600.0
2008-04-30 14:40:00,13.98,13.98,13.91,13.94,194800.0,9.3921,9.3921,9.3451,9.3652,194800.0
2008-04-30 14:45:00,13.93,13.93,13.87,13.88,93600.0,9.3585,9.3585,9.3182,9.3249,93600.0
2008-04-30 14:50:00,13.87,13.92,13.81,13.83,145200.0,9.3182,9.3518,9.2779,9.2913,145200.0
2008-04-30 14:55:00,13.83,13.83,13.79,13.79,184400.0,9.2913,9.2913,9.2644,9.2644,184400.0
2008-04-30 15:00:00,13.79,13.81,13.76,13.76,196800.0,9.2644,9.2779,9.2443,9.2443,196800.0
2008-04-30 15:05:00,13.76,13.8,13.76,13.79,166400.0,9.2443,9.2712,9.2443,9.2644,166400.0
2008-04-30 15:10:00,13.79,13.81,13.69,13.72,332000.0,9.2644,9.2779,9.1973,9.2174,332000.0
2008-04-30 15:15:00,13.72,13.79,13.71,13.79,274800.0,9.2174,9.2644,9.2107,9.2644,274800.0
2008-04-30 15:20:00,13.79,13.82,13.74,13.75,291600.0,9.2644,9.2846,9.2309,9.2376,291600.0
2008-04-30 15:25:00,13.76,13.77,13.7,13.71,82000.0,9.2443,9.251,9.204,9.2107,82000.0
2008-04-30 15:30:00,13.71,13.74,13.69,13.74,88000.0,9.2107,9.2309,9.1973,9.2309,88000.0
2008-04-30 15:35:00,13.74,13.75,13.71,13.72,113200.0,9.2309,9.2376,9.2107,9.2174,113200.0
2008-04-30 15:40:00,13.72,13.75,13.71,13.74,191600.0,9.2174,9.2376,9.2107,9.2309,191600.0
2008-04-30 15:45:00,13.74,13.78,13.74,13.77,91600.0,9.2309,9.2577,9.2309,9.251,91600.0
2008-04-30 15:50:00,13.76,13.79,13.73,13.78,264400.0,9.2443,9.2644,9.2241,9.2577,264400.0
2008-04-30 15:55:00,13.78,13.79,13.74,13.75,253600.0,9.2577,9.2644,9.2309,9.2376,253600.0
2008-05-01 09:30:00,13.81,13.85,13.71,13.73,116400.0,9.2779,9.3048,9.2107,9.2241,116400.0
2008-05-01 09:35:00,13.72,13.74,13.69,13.72,90400.0,9.2174,9.2309,9.1973,9.2174,90400.0
2008-05-01 09:40:00,13.71,13.8,13.7,13.8,132400.0,9.2107,9.2712,9.204,9.2712,132400.0
2008-05-01 09:45:00,13.8,13.99,13.8,13.9,130000.0,9.2712,9.3988,9.2712,9.3383,130000.0
2008-05-01 09:50:00,13.91,13.92,13.83,13.83,79600.0,9.3451,9.3518,9.2913,9.2913,79600.0
2008-05-01 09:55:00,13.83,13.9,13.8,13.85,63600.0,9.2913,9.3383,9.2712,9.3048,63600.0
2008-05-01 10:00:00,13.84,13.96,13.84,13.94,72400.0,9.298,9.3787,9.298,9.3652,72400.0
2008-05-01 10:05:00,13.94,13.95,13.86,13.9,64000.0,9.3652,9.3719,9.3115,9.3383,64000.0
2008-05-01 10:10:00,13.9,13.9,13.82,13.84,109600.0,9.3383,9.3383,9.2846,9.298,109600.0
2008-05-01 10:15:00,13.85,13.88,13.78,13.79,143200.0,9.3048,9.3249,9.2577,9.2644,143200.0
2008-05-01 10:20:00,13.79,13.88,13.78,13.88,54800.0,9.2644,9.3249,9.2577,9.3249,54800.0
2008-05-01 10:25:00,13.87,13.9,13.85,13.87,69600.0,9.3182,9.3383,9.3048,9.3182,69600.0
2008-05-01 10:30:00,13.87,13.88,13.86,13.87,90000.0,9.3182,9.3249,9.3115,9.3182,90000.0
2008-05-01 10:35:00,13.87,13.95,13.87,13.95,298800.0,9.3182,9.3719,9.3182,9.3719,298800.0
2008-05-01 10:40:00,13.95,14.02,13.94,14.02,210800.0,9.3719,9.419,9.3652,9.419,210800.0
2008-05-01 10:45:00,14.02,14.04,13.99,14.0,250400.0,9.419,9.4324,9.3988,9.4055,250400.0
2008-05-01 10:50:00,14.0,14.13,13.99,14.13,354800.0,9.4055,9.4929,9.3988,9.4929,354800.0
2008-05-01 10:55:00,14.12,14.2,14.12,14.13,288800.0,9.4861,9.5399,9.4861,9.4929,288800.0
2008-05-01 11:00:00,14.13,14.22,14.1,14.22,123200.0,9.4929,9.5533,9.4727,9.5533,123200.0
2008-05-01 11:05:00,14.21,14.24,14.17,14.2,396800.0,9.5466,9.5668,9.5197,9.5399,396800.0
2008-05-01 11:10:00,14.19,14.22,14.18,14.18,179600.0,9.5332,9.5533,9.5265,9.5265,179600.0
2008-05-01 11:15:00,14.19,14.19,14.14,14.14,56000.0,9.5332,9.5332,9.4996,9.4996,56000.0
2008-05-01 11:20:00,14.14,14.14,14.08,14.08,119600.0,9.4996,9.4996,9.4593,9.4593,119600.0
2008-05-01 11:25:00,14.08,14.1,14.06,14.06,90400.0,9.4593,9.4727,9.4458,9.4458,90400.0
2008-05-01 11:30:00,14.06,14.07,14.04,14.06,75200.0,9.4458,9.4526,9.4324,9.4458,75200.0
2008-05-01 11:35:00,14.06,14.09,14.06,14.09,84000.0,9.4458,9.466,9.4458,9.466,84000.0
2008-05-01 11:40:00,14.09,14.1,14.07,14.09,151600.0,9.466,9.4727,9.4526,9.466,151600.0
2008-05-01 11:45:00,14.09,14.1,14.09,14.1,118400.0,9.466,9.4727,9.466,9.4727,118400.0
2008-05-01 11:50:00,14.1,14.2,14.1,14.18,156800.0,9.4727,9.5399,9.4727,9.5265,156800.0
2008-05-01 11:55:00,14.19,14.25,14.18,14.23,230800.0,9.5332,9.5735,9.5265,9.56,230800.0
2008-05-01 12:00:00,14.23,14.23,14.16,14.21,160400.0,9.56,9.56,9.513,9.5466,160400.0
2008-05-01 12:05:00,14.22,14.22,14.17,14.19,126800.0,9.5533,9.5533,9.5197,9.5332,126800.0
2008-05-01 12:10:00,14.18,14.19,14.17,14.19,43600.0,9.5265,9.5332,9.5197,9.5332,43600.0
2008-05-01 12:15:00,14.19,14.2,14.17,14.18,128000.0,9.5332,9.5399,9.5197,9.5265,128000.0
2008-05-01 12:20:00,14.18,14.2,14.17,14.18,58400.0,9.5265,9.5399,9.5197,9.5265,58400.0
2008-05-01 12:25:00,14.18,14.19,14.16,14.18,56400.0,9.5265,9.5332,9.513,9.5265,56400.0
2008-05-01 12:30:00,14.17,14.18,14.16,14.16,124000.0,9.5197,9.5265,9.513,9.513,124000.0
2008-05-01 12:35:00,14.16,14.19,14.13,14.18,190400.0,9.513,9.5332,9.4929,9.5265,190400.0
2008-05-01 12:40:00,14.19,14.23,14.18,14.22,68400.0,9.5332,9.56,9.5265,9.5533,68400.0
2008-05-01 12:45:00,14.22,14.23,14.21,14.23,131600.0,9.5533,9.56,9.5466,9.56,131600.0
2008-05-01 12:50:00,14.23,14.24,14.22,14.24,98400.0,9.56,9.5668,9.5533,9.5668,98400.0
2008-05-01 12:55:00,14.24,14.29,14.23,14.29,252800.0,9.5668,9.6004,9.56,9.6004,252800.0
2008-05-01 13:00:00,14.29,14.3,14.14,14.14,163600.0,9.6004,9.6071,9.4996,9.4996,163600.0
2008-05-01 13:05:00,14.14,14.16,14.13,14.14,94400.0,9.4996,9.513,9.4929,9.4996,94400.0
2008-05-01 13:10:00,14.14,14.16,14.14,14.16,29600.0,9.4996,9.513,9.4996,9.513,29600.0
2008-05-01 13:15:00,14.17,14.2,14.14,14.17,104000.0,9.5197,9.5399,9.4996,9.5197,104000.0
2008-05-01 13:20:00,14.17,14.19,14.17,14.17,63600.0,9.5197,9.5332,9.5197,9.5197,63600.0
2008-05-01 13:25:00,14.17,14.18,14.15,14.17,53200.0,9.5197,9.5265,9.5063,9.5197,53200.0
2008-05-01 13:30:00,14.17,14.17,14.15,14.17,38800.0,9.5197,9.5197,9.5063,9.5197,38800.0
2008-05-01 13:35:00,14.16,14.18,14.13,14.13,86800.0,9.513,9.5265,9.4929,9.4929,86800.0
2008-05-01 13:40:00,14.14,14.14,14.06,14.06,175600.0,9.4996,9.4996,9.4458,9.4458,175600.0
2008-05-01 13:45:00,14.06,14.07,14.05,14.06,158400.0,9.4458,9.4526,9.4391,9.4458,158400.0
2008-05-01 13:50:00,14.06,14.06,14.03,14.03,95600.0,9.4458,9.4458,9.4257,9.4257,95600.0
2008-05-01 13:55:00,14.04,14.06,14.02,14.05,53600.0,9.4324,9.4458,9.419,9.4391,53600.0
2008-05-01 14:00:00,14.04,14.09,14.04,14.09,43200.0,9.4324,9.466,9.4324,9.466,43200.0
2008-05-01 14:05:00,14.09,14.12,14.05,14.05,112400.0,9.466,9.4861,9.4391,9.4391,112400.0
2008-05-01 14:10:00,14.05,14.08,14.05,14.08,33600.0,9.4391,9.4593,9.4391,9.4593,33600.0
2008-05-01 14:15:00,14.09,14.14,14.09,14.14,47600.0,9.466,9.4996,9.466,9.4996,47600.0
2008-05-01 14:20:00,14.14,14.19,14.12,14.15,109200.0,9.4996,9.5332,9.4861,9.5063,109200.0
2008-05-01 14:25:00,14.15,14.15,14.13,14.13,61600.0,9.5063,9.5063,9.4929,9.4929,61600.0
2008-05-01 14:30:00,14.14,14.15,14.11,14.15,56400.0,9.4996,9.5063,9.4794,9.5063,56400.0
2008-05-01 14:35:00,14.15,14.18,14.15,14.18,38400.0,9.5063,9.5265,9.5063,9.5265,38400.0
2008-05-01 14:40:00,14.17,14.18,14.15,14.18,54800.0,9.5197,9.5265,9.5063,9.5265,54800.0
2008-05-01 14:45:00,14.18,14.18,14.15,14.16,34000.0,9.5265,9.5265,9.5063,9.513,34000.0
2008-05-01 14:50:00,14.16,14.18,14.15,14.17,51200.0,9.513,9.5265,9.5063,9.5197,51200.0
2008-05-01 14:55:00,14.17,14.17,14.13,14.14,50800.0,9.5197,9.5197,9.4929,9.4996,50800.0
2008-05-01 15:00:00,14.14,14.16,14.14,14.16,59600.0,9.4996,9.513,9.4996,9.513,59600.0
2008-05-01 15:05:00,14.15,14.16,14.12,14.12,88400.0,9.5063,9.513,9.4861,9.4861,88400.0
2008-05-01 15:10:00,14.12,14.15,14.11,14.15,87600.0,9.4861,9.5063,9.4794,9.5063,87600.0
2008-05-01 15:15:00,14.15,14.16,14.14,14.15,31600.0,9.5063,9.513,9.4996,9.5063,31600.0
2008-05-01 15:20:00,14.15,14.2,14.15,14.19,251600.0,9.5063,9.5399,9.5063,9.5332,251600.0
2008-05-01 15:25:00,14.19,14.2,14.15,14.18,62000.0,9.5332,9.5399,9.5063,9.5265,62000.0
2008-05-01 15:30:00,14.19,14.19,14.13,14.13,94400.0,9.5332,9.5332,9.4929,9.4929,94400.0
2008-05-01 15:35:00,14.13,14.14,14.03,14.06,290000.0,9.4929,9.4996,9.4257,9.4458,290000.0
2008-05-01 15:40:00,14.08,14.11,14.03,14.09,286000.0,9.4593,9.4794,9.4257,9.466,286000.0
2008-05-01 15:45:00,14.09,14.09,14.07,14.08,198800.0,9.466,9.466,9.4526,9.4593,198800.0
2008-05-01 15:50:00,14.08,14.09,14.07,14.08,286800.0,9.4593,9.466,9.4526,9.4593,286800.0
2008-05-01 15:55:00,14.08,14.14,14.08,14.12,339200.0,9.4593,9.4996,9.4593,9.4861,339200.0
2008-05-02 09:30:00,14.15,14.2,13.98,14.06,234800.0,9.5063,9.5399,9.3921,9.4458,234800.0
2008-05-02 09:35:00,14.06,14.19,13.99,13.99,129600.0,9.4458,9.5332,9.3988,9.3988,129600.0
2008-05-02 09:40:00,13.99,13.99,13.94,13.94,186000.0,9.3988,9.3988,9.3652,9.3652,186000.0
2008-05-02 09:45:00,13.95,13.96,13.88,13.89,318400.0,9.3719,9.3787,9.3249,9.3316,318400.0
2008-05-02 09:50:00,13.88,14.2,13.88,13.88,169600.0,9.3249,9.5399,9.3249,9.3249,169600.0
2008-05-02 09:55:00,13.88,13.88,13.76,13.78,344000.0,9.3249,9.3249,9.2443,9.2577,344000.0
2008-05-02 10:00:00,13.78,13.86,13.78,13.86,185200.0,9.2577,9.3115,9.2577,9.3115,185200.0
2008-05-02 10:05:00,13.85,13.99,13.85,13.94,132400.0,9.3048,9.3988,9.3048,9.3652,132400.0
2008-05-02 10:10:00,13.96,13.97,13.91,13.94,65600.0,9.3787,9.3854,9.3451,9.3652,65600.0
2008-05-02 10:15:00,13.94,13.94,13.9,13.91,79600.0,9.3652,9.3652,9.3383,9.3451,79600.0
2008-05-02 10:20:00,13.91,13.91,13.85,13.87,113200.0,9.3451,9.3451,9.3048,9.3182,113200.0
2008-05-02 10:25:00,13.87,13.87,13.83,13.83,74400.0,9.3182,9.3182,9.2913,9.2913,74400.0
2008-05-02 10:30:00,13.83,13.85,13.82,13.82,191600.0,9.2913,9.3048,9.2846,9.2846,191600.0
2008-05-02 10:35:00,13.82,13.82,13.8,13.8,125200.0,9.2846,9.2846,9.2712,9.2712,125200.0
2008-05-02 10:40:00,13.8,13.81,13.78,13.79,204400.0,9.2712,9.2779,9.2577,9.2644,204400.0
2008-05-02 10:45:00,13.79,13.81,13.78,13.79,120800.0,9.2644,9.2779,9.2577,9.2644,120800.0
2008-05-02 10:50:00,13.79,13.81,13.75,13.81,185600.0,9.2644,9.2779,9.2376,9.2779,185600.0
2008-05-02 10:55:00,13.81,13.81,13.7,13.71,119600.0,9.2779,9.2779,9.204,9.2107,119600.0
2008-05-02 11:00:00,13.7,13.72,13.69,13.71,87600.0,9.204,9.2174,9.1973,9.2107,87600.0
2008-05-02 11:05:00,13.71,13.76,13.71,13.74,172800.0,9.2107,9.2443,9.2107,9.2309,172800.0
2008-05-02 11:10:00,13.74,13.76,13.71,13.75,212400.0,9.2309,9.2443,9.2107,9.2376,212400.0
2008-05-02 11:15:00,13.75,13.76,13.7,13.7,168000.0,9.2376,9.2443,9.204,9.204,168000.0
2008-05-02 11:20:00,13.71,13.72,13.68,13.69,175600.0,9.2107,9.2174,9.1905,9.1973,175600.0
2008-05-02 11:25:00,13.69,13.7,13.67,13.68,71600.0,9.1973,9.204,9.1838,9.1905,71600.0
2008-05-02 11:30:00,13.68,13.69,13.65,13.65,94400.0,9.1905,9.1973,9.1704,9.1704,94400.0
2008-05-02 11:35:00,13.65,13.66,13.59,13.61,83600.0,9.1704,9.1771,9.1301,9.1435,83600.0
2008-05-02 11:40:00,13.61,13.62,13.58,13.59,250400.0,9.1435,9.1502,9.1234,9.1301,250400.0
2008-05-02 11:45:00,13.59,13.63,13.59,13.6,61200.0,9.1301,9.1569,9.1301,9.1368,61200.0
2008-05-02 11:50:00,13.6,13.62,13.56,13.56,136800.0,9.1368,9.1502,9.1099,9.1099,136800.0
2008-05-02 11:55:00,13.56,13.58,13.53,13.53,98000.0,9.1099,9.1234,9.0898,9.0898,98000.0
2008-05-02 12:00:00,13.52,13.53,13.49,13.5,173200.0,9.083,9.0898,9.0629,9.0696,173200.0
2008-05-02 12:05:00,13.5,13.51,13.49,13.51,138400.0,9.0696,9.0763,9.0629,9.0763,138400.0
2008-05-02 12:10:00,13.51,13.52,13.5,13.51,128800.0,9.0763,9.083,9.0696,9.0763,128800.0
2008-05-02 12:15:00,13.5,13.5,13.48,13.48,128000.0,9.0696,9.0696,9.0562,9.0562,128000.0
2008-05-02 12:20:00,13.49,13.49,13.41,13.41,148400.0,9.0629,9.0629,9.0091,9.0091,148400.0
2008-05-02 12:25:00,13.41,13.42,13.35,13.38,336400.0,9.0091,9.0159,8.9688,8.989,336400.0
2008-05-02 12:30:00,13.38,13.39,13.34,13.39,288000.0,8.989,8.9957,8.9621,8.9957,288000.0
2008-05-02 12:35:00,13.38,13.43,13.38,13.42,98000.0,8.989,9.0226,8.989,9.0159,98000.0
2008-05-02 12:40:00,13.41,13.45,13.4,13.45,224800.0,9.0091,9.036,9.0024,9.036,224800.0
2008-05-02 12:45:00,13.45,13.46,13.4,13.44,181600.0,9.036,9.0427,9.0024,9.0293,181600.0
2008-05-02 12:50:00,13.44,13.48,13.44,13.47,80400.0,9.0293,9.0562,9.0293,9.0495,80400.0
2008-05-02 12:55:00,13.47,13.47,13.4,13.41,74400.0,9.0495,9.0495,9.0024,9.0091,74400.0
2008-05-02 13:00:00,13.41,13.42,13.38,13.38,157600.0,9.0091,9.0159,8.989,8.989,157600.0
2008-05-02 13:05:00,13.38,13.44,13.38,13.43,96000.0,8.989,9.0293,8.989,9.0226,96000.0
2008-05-02 13:10:00,13.42,13.43,13.38,13.38,104000.0,9.0159,9.0226,8.989,8.989,104000.0
2008-05-02 13:15:00,13.38,13.41,13.38,13.4,56400.0,8.989,9.0091,8.989,9.0024,56400.0
2008-05-02 13:20:00,13.39,13.42,13.38,13.42,66400.0,8.9957,9.0159,8.989,9.0159,66400.0
2008-05-02 13:25:00,13.42,13.43,13.4,13.4,55200.0,9.0159,9.0226,9.0024,9.0024,55200.0
2008-05-02 13:30:00,13.4,13.44,13.39,13.44,54800.0,9.0024,9.0293,8.9957,9.0293,54800.0
2008-05-02 13:35:00,13.44,13.46,13.43,13.43,60400.0,9.0293,9.0427,9.0226,9.0226,60400.0
2008-05-02 13:40:00,13.43,13.46,13.43,13.45,91200.0,9.0226,9.0427,9.0226,9.036,91200.0
2008-05-02 13:45:00,13.46,13.5,13.45,13.5,102800.0,9.0427,9.0696,9.036,9.0696,102800.0
2008-05-02 13:50:00,13.5,13.51,13.49,13.49,66000.0,9.0696,9.0763,9.0629,9.0629,66000.0
2008-05-02 13:55:00,13.49,13.52,13.49,13.49,132000.0,9.0629,9.083,9.0629,9.0629,132000.0
2008-05-02 14:00:00,13.49,13.53,13.48,13.52,116000.0,9.0629,9.0898,9.0562,9.083,116000.0
2008-05-02 14:05:00,13.51,13.52,13.46,13.47,176400.0,9.0763,9.083,9.0427,9.0495,176400.0
2008-05-02 14:10:00,13.47,13.51,13.47,13.51,101600.0,9.0495,9.0763,9.0495,9.0763,101600.0
2008-05-02 14:15:00,13.51,13.51,13.47,13.48,124800.0,9.0763,9.0763,9.0495,9.0562,124800.0
2008-05-02 14:20:00,13.48,13.53,13.47,13.52,274000.0,9.0562,9.0898,9.0495,9.083,274000.0
2008-05-02 14:25:00,13.52,13.53,13.47,13.49,136000.0,9.083,9.0898,9.0495,9.0629,136000.0
2008-05-02 14:30:00,13.49,13.51,13.45,13.49,110800.0,9.0629,9.0763,9.036,9.0629,110800.0
2008-05-02 14:35:00,13.49,13.53,13.49,13.53,248400.0,9.0629,9.0898,9.0629,9.0898,248400.0
2008-05-02 14:40:00,13.52,13.53,13.48,13.49,111600.0,9.083,9.0898,9.0562,9.0629,111600.0
2008-05-02 14:45:00,13.49,13.49,13.47,13.47,123600.0,9.0629,9.0629,9.0495,9.0495,123600.0
2008-05-02 14:50:00,13.47,13.47,13.43,13.43,301200.0,9.0495,9.0495,9.0226,9.0226,301200.0
2008-05-02 14:55:00,13.43,13.44,13.39,13.39,191600.0,9.0226,9.0293,8.9957,8.9957,191600.0
2008-05-02 15:00:00,13.39,13.42,13.38,13.42,112400.0,8.9957,9.0159,8.989,9.0159,112400.0
2008-05-02 15:05:00,13.42,13.43,13.39,13.43,143200.0,9.0159,9.0226,8.9957,9.0226,143200.0
2008-05-02 15:10:00,13.44,13.49,13.43,13.49,312400.0,9.0293,9.0629,9.0226,9.0629,312400.0
2008-05-02 15:15:00,13.49,13.5,13.46,13.46,250800.0,9.0629,9.0696,9.0427,9.0427,250800.0
2008-05-02 15:20:00,13.46,13.48,13.45,13.45,136000.0,9.0427,9.0562,9.036,9.036,136000.0
2008-05-02 15:25:00,13.45,13.51,13.44,13.48,214000.0,9.036,9.0763,9.0293,9.0562,214000.0
2008-05-02 15:30:00,13.48,13.49,13.46,13.47,228000.0,9.0562,9.0629,9.0427,9.0495,228000.0
2008-05-02 15:35:00,13.46,13.47,13.44,13.45,239600.0,9.0427,9.0495,9.0293,9.036,239600.0
2008-05-02 15:40:00,13.45,13.46,13.41,13.45,216000.0,9.036,9.0427,9.0091,9.036,216000.0
2008-05-02 15:45:00,13.46,13.46,13.4,13.42,271200.0,9.0427,9.0427,9.0024,9.0159,271200.0
2008-05-02 15:50:00,13.42,13.43,13.41,13.43,215200.0,9.0159,9.0226,9.0091,9.0226,215200.0
2008-05-02 15:55:00,13.43,13.49,13.43,13.47,430800.0,9.0226,9.0629,9.0226,9.0495,430800.0
2008-05-05 09:30:00,13.55,13.55,13.18,13.3,341600.0,9.1032,9.1032,8.8546,8.9352,341600.0
2008-05-05 09:35:00,13.3,13.39,13.28,13.31,401600.0,8.9352,8.9957,8.9218,8.942,401600.0
2008-05-05 09:40:00,13.31,13.38,13.27,13.35,254400.0,8.942,8.989,8.9151,8.9688,254400.0
2008-05-05 09:45:00,13.35,13.39,13.34,13.37,128800.0,8.9688,8.9957,8.9621,8.9823,128800.0
2008-05-05 09:50:00,13.37,13.4,13.33,13.36,148800.0,8.9823,9.0024,8.9554,8.9756,148800.0
2008-05-05 09:55:00,13.36,13.42,13.35,13.39,119600.0,8.9756,9.0159,8.9688,8.9957,119600.0
2008-05-05 10:00:00,13.4,13.56,13.39,13.55,319600.0,9.0024,9.1099,8.9957,9.1032,319600.0
2008-05-05 10:05:00,13.54,13.56,13.51,13.53,194800.0,9.0965,9.1099,9.0763,9.0898,194800.0
2008-05-05 10:10:00,13.53,13.53,13.45,13.5,135600.0,9.0898,9.0898,9.036,9.0696,135600.0
2008-05-05 10:15:00,13.49,13.5,13.38,13.42,108400.0,9.0629,9.0696,8.989,9.0159,108400.0
2008-05-05 10:20:00,13.43,13.5,13.42,13.42,75600.0,9.0226,9.0696,9.0159,9.0159,75600.0
2008-05-05 10:25:00,13.43,13.47,13.39,13.4,64400.0,9.0226,9.0495,8.9957,9.0024,64400.0
2008-05-05 10:30:00,13.4,13.43,13.38,13.43,50800.0,9.0024,9.0226,8.989,9.0226,50800.0
2008-05-05 10:35:00,13.43,13.46,13.4,13.43,76000.0,9.0226,9.0427,9.0024,9.0226,76000.0
2008-05-05 10:40:00,13.42,13.48,13.39,13.47,138800.0,9.0159,9.0562,8.9957,9.0495,138800.0
2008-05-05 10:45:00,13.47,13.49,13.45,13.49,69200.0,9.0495,9.0629,9.036,9.0629,69200.0
2008-05-05 10:50:00,13.49,13.5,13.46,13.46,125200.0,9.0629,9.0696,9.0427,9.0427,125200.0
2008-05-05 10:55:00,13.46,13.48,13.45,13.47,77200.0,9.0427,9.0562,9.036,9.0495,77200.0
2008-05-05 11:00:00,13.47,13.49,13.45,13.48,73200.0,9.0495,9.0629,9.036,9.0562,73200.0
2008-05-05 11:05:00,13.49,13.49,13.46,13.46,82400.0,9.0629,9.0629,9.0427,9.0427,82400.0
2008-05-05 11:10:00,13.46,13.46,13.43,13.43,76800.0,9.0427,9.0427,9.0226,9.0226,76800.0
2008-05-05 11:15:00,13.43,13.43,13.38,13.4,90000.0,9.0226,9.0226,8.989,9.0024,90000.0
2008-05-05 11:20:00,13.4,13.44,13.36,13.38,132000.0,9.0024,9.0293,8.9756,8.989,132000.0
2008-05-05 11:25:00,13.38,13.38,13.37,13.38,55600.0,8.989,8.989,8.9823,8.989,55600.0
2008-05-05 11:30:00,13.38,13.45,13.38,13.43,119600.0,8.989,9.036,8.989,9.0226,119600.0
2008-05-05 11:35:00,13.43,13.43,13.41,13.42,95200.0,9.0226,9.0226,9.0091,9.0159,95200.0
2008-05-05 11:40:00,13.42,13.48,13.42,13.47,111600.0,9.0159,9.0562,9.0159,9.0495,111600.0
2008-05-05 11:45:00,13.47,13.48,13.46,13.47,44400.0,9.0495,9.0562,9.0427,9.0495,44400.0
2008-05-05 11:50:00,13.47,13.52,13.44,13.51,135600.0,9.0495,9.083,9.0293,9.0763,135600.0
2008-05-05 11:55:00,13.5,13.51,13.48,13.48,134800.0,9.0696,9.0763,9.0562,9.0562,134800.0
2008-05-05 12:00:00,13.49,13.51,13.49,13.51,53600.0,9.0629,9.0763,9.0629,9.0763,53600.0
2008-05-05 12:05:00,13.51,13.51,13.49,13.49,43600.0,9.0763,9.0763,9.0629,9.0629,43600.0
2008-05-05 12:10:00,13.49,13.5,13.48,13.49,66400.0,9.0629,9.0696,9.0562,9.0629,66400.0
2008-05-05 12:15:00,13.48,13.49,13.46,13.48,52400.0,9.0562,9.0629,9.0427,9.0562,52400.0
2008-05-05 12:20:00,13.48,13.48,13.42,13.43,80800.0,9.0562,9.0562,9.0159,9.0226,80800.0
2008-05-05 12:25:00,13.43,13.44,13.41,13.42,63600.0,9.0226,9.0293,9.0091,9.0159,63600.0
2008-05-05 12:30:00,13.43,13.45,13.41,13.44,47200.0,9.0226,9.036,9.0091,9.0293,47200.0
2008-05-05 12:35:00,13.44,13.45,13.44,13.45,30400.0,9.0293,9.036,9.0293,9.036,30400.0
2008-05-05 12:40:00,13.45,13.46,13.41,13.43,49200.0,9.036,9.0427,9.0091,9.0226,49200.0
2008-05-05 12:45:00,13.43,13.43,13.41,13.43,50400.0,9.0226,9.0226,9.0091,9.0226,50400.0
2008-05-05 12:50:00,13.43,13.43,13.39,13.4,91600.0,9.0226,9.0226,8.9957,9.0024,91600.0
2008-05-05 12:55:00,13.4,13.41,13.38,13.4,66000.0,9.0024,9.0091,8.989,9.0024,66000.0
2008-05-05 13:00:00,13.39,13.4,13.38,13.38,25200.0,8.9957,9.0024,8.989,8.989,25200.0
2008-05-05 13:05:00,13.39,13.41,13.36,13.36,78800.0,8.9957,9.0091,8.9756,8.9756,78800.0
2008-05-05 13:10:00,13.36,13.38,13.34,13.38,79200.0,8.9756,8.989,8.9621,8.989,79200.0
2008-05-05 13:15:00,13.38,13.41,13.38,13.4,37200.0,8.989,9.0091,8.989,9.0024,37200.0
2008-05-05 13:20:00,13.4,13.42,13.4,13.4,18400.0,9.0024,9.0159,9.0024,9.0024,18400.0
2008-05-05 13:25:00,13.4,13.44,13.4,13.43,78000.0,9.0024,9.0293,9.0024,9.0226,78000.0
2008-05-05 13:30:00,13.43,13.44,13.43,13.44,104800.0,9.0226,9.0293,9.0226,9.0293,104800.0
2008-05-05 13:35:00,13.44,13.44,13.43,13.44,84800.0,9.0293,9.0293,9.0226,9.0293,84800.0
2008-05-05 13:40:00,13.44,13.45,13.44,13.44,63200.0,9.0293,9.036,9.0293,9.0293,63200.0
2008-05-05 13:45:00,13.45,13.45,13.43,13.45,376000.0,9.036,9.036,9.0226,9.036,376000.0
2008-05-05 13:50:00,13.45,13.45,13.43,13.44,86800.0,9.036,9.036,9.0226,9.0293,86800.0
2008-05-05 13:55:00,13.44,13.45,13.43,13.44,94000.0,9.0293,9.036,9.0226,9.0293,94000.0
2008-05-05 14:00:00,13.44,13.45,13.4,13.42,299200.0,9.0293,9.036,9.0024,9.0159,299200.0
2008-05-05 14:05:00,13.42,13.43,13.4,13.41,90400.0,9.0159,9.0226,9.0024,9.0091,90400.0
2008-05-05 14:10:00,13.41,13.42,13.39,13.41,99600.0,9.0091,9.0159,8.9957,9.0091,99600.0
2008-05-05 14:15:00,13.41,13.42,13.36,13.4,183600.0,9.0091,9.0159,8.9756,9.0024,183600.0
2008-05-05 14:20:00,13.41,13.41,13.38,13.4,86400.0,9.0091,9.0091,8.989,9.0024,86400.0
2008-05-05 14:25:00,13.4,13.4,13.37,13.37,92000.0,9.0024,9.0024,8.9823,8.9823,92000.0
2008-05-05 14:30:00,13.37,13.37,13.34,13.34,61200.0,8.9823,8.9823,8.9621,8.9621,61200.0
2008-05-05 14:35:00,13.34,13.37,13.31,13.31,72000.0,8.9621,8.9823,8.942,8.942,72000.0
2008-05-05 14:40:00,13.31,13.31,13.29,13.3,127200.0,8.942,8.942,8.9285,8.9352,127200.0
2008-05-05 14:45:00,13.3,13.31,13.27,13.28,154800.0,8.9352,8.942,8.9151,8.9218,154800.0
2008-05-05 14:50:00,13.28,13.3,13.25,13.26,376000.0,8.9218,8.9352,8.9017,8.9084,376000.0
2008-05-05 14:55:00,13.26,13.28,13.24,13.28,212000.0,8.9084,8.9218,8.8949,8.9218,212000.0
2008-05-05 15:00:00,13.28,13.3,13.25,13.26,189600.0,8.9218,8.9352,8.9017,8.9084,189600.0
2008-05-05 15:05:00,13.26,13.26,13.25,13.25,158800.0,8.9084,8.9084,8.9017,8.9017,158800.0
2008-05-05 15:10:00,13.25,13.26,13.22,13.23,232000.0,8.9017,8.9084,8.8815,8.8882,232000.0
2008-05-05 15:15:00,13.23,13.24,13.19,13.19,181200.0,8.8882,8.8949,8.8613,8.8613,181200.0
2008-05-05 15:20:00,13.18,13.22,13.15,13.21,374000.0,8.8546,8.8815,8.8345,8.8748,374000.0
2008-05-05 15:25:00,13.21,13.22,13.16,13.16,127200.0,8.8748,8.8815,8.8412,8.8412,127200.0
2008-05-05 15:30:00,13.16,13.19,13.16,13.18,186400.0,8.8412,8.8613,8.8412,8.8546,186400.0
2008-05-05 15:35:00,13.18,13.19,13.14,13.18,183200.0,8.8546,8.8613,8.8278,8.8546,183200.0
2008-05-05 15:40:00,13.18,13.19,13.18,13.18,126800.0,8.8546,8.8613,8.8546,8.8546,126800.0
2008-05-05 15:45:00,13.18,13.18,13.14,13.15,154400.0,8.8546,8.8546,8.8278,8.8345,154400.0
2008-05-05 15:50:00,13.15,13.17,13.15,13.17,155600.0,8.8345,8.8479,8.8345,8.8479,155600.0
2008-05-05 15:55:00,13.17,13.19,13.15,13.17,238800.0,8.8479,8.8613,8.8345,8.8479,238800.0
2008-05-06 09:30:00,13.09,13.15,13.03,13.12,141600.0,8.7942,8.8345,8.7539,8.8143,141600.0
2008-05-06 09:35:00,13.12,13.16,13.06,13.08,117600.0,8.8143,8.8412,8.774,8.7874,117600.0
2008-05-06 09:40:00,13.07,13.17,13.07,13.15,108000.0,8.7807,8.8479,8.7807,8.8345,108000.0
2008-05-06 09:45:00,13.15,13.15,13.09,13.13,116400.0,8.8345,8.8345,8.7942,8.821,116400.0
2008-05-06 09:50:00,13.12,13.15,13.09,13.12,64000.0,8.8143,8.8345,8.7942,8.8143,64000.0
2008-05-06 09:55:00,13.12,13.23,13.12,13.2,90000.0,8.8143,8.8882,8.8143,8.8681,90000.0
2008-05-06 10:00:00,13.2,13.22,13.17,13.19,56800.0,8.8681,8.8815,8.8479,8.8613,56800.0
2008-05-06 10:05:00,13.2,13.22,13.15,13.2,76000.0,8.8681,8.8815,8.8345,8.8681,76000.0
2008-05-06 10:10:00,13.21,13.24,13.17,13.18,112800.0,8.8748,8.8949,8.8479,8.8546,112800.0
2008-05-06 10:15:00,13.19,13.24,13.18,13.24,102400.0,8.8613,8.8949,8.8546,8.8949,102400.0
2008-05-06 10:20:00,13.24,13.25,13.18,13.21,96800.0,8.8949,8.9017,8.8546,8.8748,96800.0
2008-05-06 10:25:00,13.21,13.22,13.17,13.22,83600.0,8.8748,8.8815,8.8479,8.8815,83600.0
2008-05-06 10:30:00,13.22,13.23,13.17,13.2,69600.0,8.8815,8.8882,8.8479,8.8681,69600.0
2008-05-06 10:35:00,13.2,13.22,13.18,13.21,73200.0,8.8681,8.8815,8.8546,8.8748,73200.0
2008-05-06 10:40:00,13.21,13.23,13.21,13.23,63600.0,8.8748,8.8882,8.8748,8.8882,63600.0
2008-05-06 10:45:00,13.23,13.24,13.21,13.24,55600.0,8.8882,8.8949,8.8748,8.8949,55600.0
2008-05-06 10:50:00,13.24,13.26,13.23,13.26,195600.0,8.8949,8.9084,8.8882,8.9084,195600.0
2008-05-06 10:55:00,13.25,13.27,13.24,13.27,174400.0,8.9017,8.9151,8.8949,8.9151,174400.0
2008-05-06 11:00:00,13.27,13.3,13.25,13.29,50800.0,8.9151,8.9352,8.9017,8.9285,50800.0
2008-05-06 11:05:00,13.29,13.33,13.26,13.33,114000.0,8.9285,8.9554,8.9084,8.9554,114000.0
2008-05-06 11:10:00,13.33,13.36,13.31,13.31,52400.0,8.9554,8.9756,8.942,8.942,52400.0
2008-05-06 11:15:00,13.31,13.35,13.3,13.34,60400.0,8.942,8.9688,8.9352,8.9621,60400.0
2008-05-06 11:20:00,13.34,13.36,13.31,13.32,134800.0,8.9621,8.9756,8.942,8.9487,134800.0
2008-05-06 11:25:00,13.32,13.33,13.28,13.31,98000.0,8.9487,8.9554,8.9218,8.942,98000.0
2008-05-06 11:30:00,13.31,13.33,13.28,13.3,107200.0,8.942,8.9554,8.9218,8.9352,107200.0
2008-05-06 11:35:00,13.3,13.33,13.29,13.31,78800.0,8.9352,8.9554,8.9285,8.942,78800.0
2008-05-06 11:40:00,13.31,13.33,13.3,13.33,95200.0,8.942,8.9554,8.9352,8.9554,95200.0
2008-05-06 11:45:00,13.33,13.33,13.31,13.32,116000.0,8.9554,8.9554,8.942,8.9487,116000.0
2008-05-06 11:50:00,13.32,13.36,13.31,13.34,45600.0,8.9487,8.9756,8.942,8.9621,45600.0
2008-05-06 11:55:00,13.34,13.36,13.32,13.36,41200.0,8.9621,8.9756,8.9487,8.9756,41200.0
2008-05-06 12:00:00,13.36,13.44,13.36,13.42,133600.0,8.9756,9.0293,8.9756,9.0159,133600.0
2008-05-06 12:05:00,13.41,13.49,13.4,13.49,118400.0,9.0091,9.0629,9.0024,9.0629,118400.0
2008-05-06 12:10:00,13.49,13.5,13.45,13.46,264000.0,9.0629,9.0696,9.036,9.0427,264000.0
2008-05-06 12:15:00,13.46,13.49,13.46,13.48,140400.0,9.0427,9.0629,9.0427,9.0562,140400.0
2008-05-06 12:20:00,13.47,13.51,13.47,13.49,224800.0,9.0495,9.0763,9.0495,9.0629,224800.0
2008-05-06 12:25:00,13.49,13.53,13.47,13.49,141600.0,9.0629,9.0898,9.0495,9.0629,141600.0
2008-05-06 12:30:00,13.5,13.52,13.49,13.49,312800.0,9.0696,9.083,9.0629,9.0629,312800.0
2008-05-06 12:35:00,13.48,13.51,13.47,13.51,107600.0,9.0562,9.0763,9.0495,9.0763,107600.0
2008-05-06 12:40:00,13.51,13.51,13.49,13.51,65200.0,9.0763,9.0763,9.0629,9.0763,65200.0
2008-05-06 12:45:00,13.51,13.53,13.49,13.51,110800.0,9.0763,9.0898,9.0629,9.0763,110800.0
2008-05-06 12:50:00,13.51,13.54,13.51,13.52,187600.0,9.0763,9.0965,9.0763,9.083,187600.0
2008-05-06 12:55:00,13.51,13.53,13.49,13.49,68000.0,9.0763,9.0898,9.0629,9.0629,68000.0
2008-05-06 13:00:00,13.49,13.52,13.49,13.5,105200.0,9.0629,9.083,9.0629,9.0696,105200.0
2008-05-06 13:05:00,13.5,13.5,13.46,13.48,116800.0,9.0696,9.0696,9.0427,9.0562,116800.0
2008-05-06 13:10:00,13.48,13.49,13.45,13.47,89200.0,9.0562,9.0629,9.036,9.0495,89200.0
2008-05-06 13:15:00,13.47,13.51,13.46,13.49,52400.0,9.0495,9.0763,9.0427,9.0629,52400.0
2008-05-06 13:20:00,13.49,13.54,13.47,13.5,145200.0,9.0629,9.0965,9.0495,9.0696,145200.0
2008-05-06 13:25:00,13.5,13.51,13.47,13.49,73200.0,9.0696,9.0763,9.0495,9.0629,73200.0
2008-05-06 13:30:00,13.49,13.5,13.48,13.48,85600.0,9.0629,9.0696,9.0562,9.0562,85600.0
2008-05-06 13:35:00,13.48,13.51,13.48,13.5,104400.0,9.0562,9.0763,9.0562,9.0696,104400.0
2008-05-06 13:40:00,13.5,13.53,13.47,13.52,98000.0,9.0696,9.0898,9.0495,9.083,98000.0
2008-05-06 13:45:00,13.53,13.53,13.46,13.49,120800.0,9.0898,9.0898,9.0427,9.0629,120800.0
2008-05-06 13:50:00,13.48,13.52,13.48,13.52,102000.0,9.0562,9.083,9.0562,9.083,102000.0
2008-05-06 13:55:00,13.51,13.52,13.48,13.49,127200.0,9.0763,9.083,9.0562,9.0629,127200.0
2008-05-06 14:00:00,13.49,13.51,13.46,13.48,156800.0,9.0629,9.0763,9.0427,9.0562,156800.0
2008-05-06 14:05:00,13.48,13.49,13.45,13.47,160000.0,9.0562,9.0629,9.036,9.0495,160000.0
2008-05-06 14:10:00,13.47,13.48,13.44,13.45,194800.0,9.0495,9.0562,9.0293,9.036,194800.0
2008-05-06 14:15:00,13.45,13.47,13.44,13.45,266800.0,9.036,9.0495,9.0293,9.036,266800.0
2008-05-06 14:20:00,13.45,13.48,13.45,13.47,101600.0,9.036,9.0562,9.036,9.0495,101600.0
2008-05-06 14:25:00,13.46,13.51,13.45,13.49,110000.0,9.0427,9.0763,9.036,9.0629,110000.0
2008-05-06 14:30:00,13.49,13.51,13.48,13.49,60000.0,9.0629,9.0763,9.0562,9.0629,60000.0
2008-05-06 14:35:00,13.49,13.5,13.47,13.47,59600.0,9.0629,9.0696,9.0495,9.0495,59600.0
2008-05-06 14:40:00,13.47,13.5,13.46,13.49,89200.0,9.0495,9.0696,9.0427,9.0629,89200.0
2008-05-06 14:45:00,13.49,13.54,13.49,13.54,90000.0,9.0629,9.0965,9.0629,9.0965,90000.0
2008-05-06 14:50:00,13.54,13.58,13.53,13.56,106400.0,9.0965,9.1234,9.0898,9.1099,106400.0
2008-05-06 14:55:00,13.56,13.59,13.56,13.57,159200.0,9.1099,9.1301,9.1099,9.1166,159200.0
2008-05-06 15:00:00,13.57,13.58,13.54,13.55,111600.0,9.1166,9.1234,9.0965,9.1032,111600.0
2008-05-06 15:05:00,13.55,13.56,13.54,13.56,196800.0,9.1032,9.1099,9.0965,9.1099,196800.0
2008-05-06 15:10:00,13.56,13.56,13.53,13.56,114800.0,9.1099,9.1099,9.0898,9.1099,114800.0
2008-05-06 15:15:00,13.56,13.57,13.52,13.54,140400.0,9.1099,9.1166,9.083,9.0965,140400.0
2008-05-06 15:20:00,13.53,13.54,13.5,13.53,85200.0,9.0898,9.0965,9.0696,9.0898,85200.0
2008-05-06 15:25:00,13.53,13.53,13.5,13.52,84400.0,9.0898,9.0898,9.0696,9.083,84400.0
2008-05-06 15:30:00,13.52,13.55,13.52,13.54,93200.0,9.083,9.1032,9.083,9.0965,93200.0
2008-05-06 15:35:00,13.54,13.56,13.52,13.53,174800.0,9.0965,9.1099,9.083,9.0898,174800.0
2008-05-06 15:40:00,13.53,13.54,13.5,13.5,153200.0,9.0898,9.0965,9.0696,9.0696,153200.0
2008-05-06 15:45:00,13.5,13.52,13.47,13.47,184000.0,9.0696,9.083,9.0495,9.0495,184000.0
2008-05-06 15:50:00,13.47,13.5,13.47,13.49,183600.0,9.0495,9.0696,9.0495,9.0629,183600.0
2008-05-06 15:55:00,13.48,13.5,13.47,13.49,211600.0,9.0562,9.0696,9.0495,9.0629,211600.0
2008-05-07 09:30:00,13.43,13.43,13.27,13.29,214800.0,9.0226,9.0226,8.9151,8.9285,214800.0
2008-05-07 09:35:00,13.3,13.3,13.21,13.28,219600.0,8.9352,8.9352,8.8748,8.9218,219600.0
2008-05-07 09:40:00,13.29,13.3,13.23,13.28,150800.0,8.9285,8.9352,8.8882,8.9218,150800.0
2008-05-07 09:45:00,13.28,13.3,13.24,13.3,228400.0,8.9218,8.9352,8.8949,8.9352,228400.0
2008-05-07 09:50:00,13.29,13.31,13.27,13.27,370400.0,8.9285,8.942,8.9151,8.9151,370400.0
2008-05-07 09:55:00,13.27,13.3,13.24,13.24,297600.0,8.9151,8.9352,8.8949,8.8949,297600.0
2008-05-07 10:00:00,13.24,13.26,13.21,13.24,150400.0,8.8949,8.9084,8.8748,8.8949,150400.0
2008-05-07 10:05:00,13.23,13.28,13.2,13.23,126400.0,8.8882,8.9218,8.8681,8.8882,126400.0
2008-05-07 10:10:00,13.24,13.26,13.23,13.26,87200.0,8.8949,8.9084,8.8882,8.9084,87200.0
2008-05-07 10:15:00,13.25,13.25,13.2,13.21,113600.0,8.9017,8.9017,8.8681,8.8748,113600.0
2008-05-07 10:20:00,13.21,13.25,13.19,13.25,119200.0,8.8748,8.9017,8.8613,8.9017,119200.0
2008-05-07 10:25:00,13.23,13.27,13.22,13.27,148800.0,8.8882,8.9151,8.8815,8.9151,148800.0
2008-05-07 10:30:00,13.26,13.36,13.26,13.33,159200.0,8.9084,8.9756,8.9084,8.9554,159200.0
2008-05-07 10:35:00,13.33,13.37,13.32,13.37,107200.0,8.9554,8.9823,8.9487,8.9823,107200.0
2008-05-07 10:40:00,13.37,13.4,13.34,13.34,176800.0,8.9823,9.0024,8.9621,8.9621,176800.0
2008-05-07 10:45:00,13.34,13.35,13.28,13.3,107600.0,8.9621,8.9688,8.9218,8.9352,107600.0
2008-05-07 10:50:00,13.3,13.33,13.3,13.31,189600.0,8.9352,8.9554,8.9352,8.942,189600.0
2008-05-07 10:55:00,13.31,13.31,13.23,13.27,188400.0,8.942,8.942,8.8882,8.9151,188400.0
2008-05-07 11:00:00,13.27,13.3,13.24,13.29,90400.0,8.9151,8.9352,8.8949,8.9285,90400.0
2008-05-07 11:05:00,13.29,13.32,13.27,13.29,83600.0,8.9285,8.9487,8.9151,8.9285,83600.0
2008-05-07 11:10:00,13.3,13.3,13.26,13.26,124400.0,8.9352,8.9352,8.9084,8.9084,124400.0
2008-05-07 11:15:00,13.26,13.28,13.23,13.25,145600.0,8.9084,8.9218,8.8882,8.9017,145600.0
2008-05-07 11:20:00,13.25,13.26,13.24,13.24,56800.0,8.9017,8.9084,8.8949,8.8949,56800.0
2008-05-07 11:25:00,13.25,13.26,13.22,13.24,96400.0,8.9017,8.9084,8.8815,8.8949,96400.0
2008-05-07 11:30:00,13.24,13.3,13.21,13.24,139200.0,8.8949,8.9352,8.8748,8.8949,139200.0
2008-05-07 11:35:00,13.24,13.26,13.24,13.24,141200.0,8.8949,8.9084,8.8949,8.8949,141200.0
2008-05-07 11:40:00,13.24,13.27,13.24,13.26,119200.0,8.8949,8.9151,8.8949,8.9084,119200.0
2008-05-07 11:45:00,13.26,13.27,13.24,13.27,74800.0,8.9084,8.9151,8.8949,8.9151,74800.0
2008-05-07 11:50:00,13.27,13.31,13.26,13.31,168400.0,8.9151,8.942,8.9084,8.942,168400.0
2008-05-07 11:55:00,13.31,13.31,13.27,13.29,88000.0,8.942,8.942,8.9151,8.9285,88000.0
2008-05-07 12:00:00,13.29,13.34,13.29,13.34,77200.0,8.9285,8.9621,8.9285,8.9621,77200.0
2008-05-07 12:05:00,13.34,13.34,13.29,13.3,98000.0,8.9621,8.9621,8.9285,8.9352,98000.0
2008-05-07 12:10:00,13.3,13.31,13.29,13.31,160800.0,8.9352,8.942,8.9285,8.942,160800.0
2008-05-07 12:15:00,13.31,13.33,13.3,13.31,58800.0,8.942,8.9554,8.9352,8.942,58800.0
2008-05-07 12:20:00,13.3,13.31,13.29,13.31,60000.0,8.9352,8.942,8.9285,8.942,60000.0
2008-05-07 12:25:00,13.31,13.33,13.3,13.33,54400.0,8.942,8.9554,8.9352,8.9554,54400.0
2008-05-07 12:30:00,13.33,13.41,13.32,13.37,459600.0,8.9554,9.0091,8.9487,8.9823,459600.0
2008-05-07 12:35:00,13.37,13.39,13.36,13.37,63600.0,8.9823,8.9957,8.9756,8.9823,63600.0
2008-05-07 12:40:00,13.37,13.39,13.33,13.35,79600.0,8.9823,8.9957,8.9554,8.9688,79600.0
2008-05-07 12:45:00,13.35,13.35,13.32,13.34,38400.0,8.9688,8.9688,8.9487,8.9621,38400.0
2008-05-07 12:50:00,13.34,13.35,13.32,13.35,80800.0,8.9621,8.9688,8.9487,8.9688,80800.0
2008-05-07 12:55:00,13.35,13.35,13.33,13.34,29600.0,8.9688,8.9688,8.9554,8.9621,29600.0
2008-05-07 13:00:00,13.33,13.34,13.28,13.3,193600.0,8.9554,8.9621,8.9218,8.9352,193600.0
2008-05-07 13:05:00,13.3,13.3,13.25,13.27,143600.0,8.9352,8.9352,8.9017,8.9151,143600.0
2008-05-07 13:10:00,13.27,13.28,13.26,13.27,88800.0,8.9151,8.9218,8.9084,8.9151,88800.0
2008-05-07 13:15:00,13.27,13.27,13.24,13.26,119600.0,8.9151,8.9151,8.8949,8.9084,119600.0
2008-05-07 13:20:00,13.26,13.27,13.24,13.25,93600.0,8.9084,8.9151,8.8949,8.9017,93600.0
2008-05-07 13:25:00,13.25,13.28,13.24,13.27,29200.0,8.9017,8.9218,8.8949,8.9151,29200.0
2008-05-07 13:30:00,13.27,13.3,13.27,13.3,38400.0,8.9151,8.9352,8.9151,8.9352,38400.0
2008-05-07 13:35:00,13.29,13.3,13.28,13.3,45600.0,8.9285,8.9352,8.9218,8.9352,45600.0
2008-05-07 13:40:00,13.29,13.3,13.26,13.26,53600.0,8.9285,8.9352,8.9084,8.9084,53600.0
2008-05-07 13:45:00,13.26,13.27,13.25,13.25,45600.0,8.9084,8.9151,8.9017,8.9017,45600.0
2008-05-07 13:50:00,13.26,13.26,13.23,13.23,38000.0,8.9084,8.9084,8.8882,8.8882,38000.0
2008-05-07 13:55:00,13.23,13.24,13.22,13.24,80400.0,8.8882,8.8949,8.8815,8.8949,80400.0
2008-05-07 14:00:00,13.24,13.25,13.22,13.24,50400.0,8.8949,8.9017,8.8815,8.8949,50400.0
2008-05-07 14:05:00,13.25,13.26,13.23,13.26,43600.0,8.9017,8.9084,8.8882,8.9084,43600.0
2008-05-07 14:10:00,13.26,13.26,13.22,13.22,56000.0,8.9084,8.9084,8.8815,8.8815,56000.0
2008-05-07 14:15:00,13.22,13.23,13.2,13.21,70400.0,8.8815,8.8882,8.8681,8.8748,70400.0
2008-05-07 14:20:00,13.21,13.23,13.19,13.21,229200.0,8.8748,8.8882,8.8613,8.8748,229200.0
2008-05-07 14:25:00,13.21,13.21,13.14,13.16,120400.0,8.8748,8.8748,8.8278,8.8412,120400.0
2008-05-07 14:30:00,13.16,13.18,13.14,13.15,137600.0,8.8412,8.8546,8.8278,8.8345,137600.0
2008-05-07 14:35:00,13.16,13.16,13.13,13.15,136000.0,8.8412,8.8412,8.821,8.8345,136000.0
2008-05-07 14:40:00,13.14,13.15,13.11,13.11,114000.0,8.8278,8.8345,8.8076,8.8076,114000.0
2008-05-07 14:45:00,13.11,13.12,13.08,13.11,204800.0,8.8076,8.8143,8.7874,8.8076,204800.0
2008-05-07 14:50:00,13.11,13.13,13.1,13.1,108400.0,8.8076,8.821,8.8009,8.8009,108400.0
2008-05-07 14:55:00,13.1,13.14,13.08,13.13,132400.0,8.8009,8.8278,8.7874,8.821,132400.0
2008-05-07 15:00:00,13.13,13.13,13.09,13.13,173600.0,8.821,8.821,8.7942,8.821,173600.0
2008-05-07 15:05:00,13.13,13.13,13.11,13.12,217200.0,8.821,8.821,8.8076,8.8143,217200.0
2008-05-07 15:10:00,13.12,13.17,13.11,13.17,118400.0,8.8143,8.8479,8.8076,8.8479,118400.0
2008-05-07 15:15:00,13.17,13.18,13.13,13.13,161200.0,8.8479,8.8546,8.821,8.821,161200.0
2008-05-07 15:20:00,13.13,13.14,13.1,13.1,321600.0,8.821,8.8278,8.8009,8.8009,321600.0
2008-05-07 15:25:00,13.1,13.1,13.05,13.08,161600.0,8.8009,8.8009,8.7673,8.7874,161600.0
2008-05-07 15:30:00,13.08,13.1,13.05,13.06,252800.0,8.7874,8.8009,8.7673,8.774,252800.0
2008-05-07 15:35:00,13.06,13.08,13.04,13.06,195200.0,8.774,8.7874,8.7606,8.774,195200.0
2008-05-07 15:40:00,13.06,13.06,13.01,13.02,408400.0,8.774,8.774,8.7404,8.7471,408400.0
2008-05-07 15:45:00,13.02,13.07,13.02,13.06,361200.0,8.7471,8.7807,8.7471,8.774,361200.0
2008-05-07 15:50:00,13.05,13.06,13.01,13.05,215600.0,8.7673,8.774,8.7404,8.7673,215600.0
2008-05-07 15:55:00,13.05,13.06,13.0,13.03,264000.0,8.7673,8.774,8.7337,8.7539,264000.0
2008-05-08 09:30:00,13.12,13.24,13.04,13.06,250400.0,8.8143,8.8949,8.7606,8.774,250400.0
2008-05-08 09:35:00,13.06,13.1,13.05,13.07,136000.0,8.774,8.8009,8.7673,8.7807,136000.0
2008-05-08 09:40:00,13.07,13.17,13.07,13.13,133200.0,8.7807,8.8479,8.7807,8.821,133200.0
2008-05-08 09:45:00,13.12,13.17,13.09,13.17,138400.0,8.8143,8.8479,8.7942,8.8479,138400.0
2008-05-08 09:50:00,13.16,13.17,13.15,13.15,138000.0,8.8412,8.8479,8.8345,8.8345,138000.0
2008-05-08 09:55:00,13.16,13.16,13.12,13.16,149600.0,8.8412,8.8412,8.8143,8.8412,149600.0
2008-05-08 10:00:00,13.16,13.16,13.1,13.1,280400.0,8.8412,8.8412,8.8009,8.8009,280400.0
2008-05-08 10:05:00,13.11,13.13,13.07,13.1,303200.0,8.8076,8.821,8.7807,8.8009,303200.0
2008-05-08 10:10:00,13.1,13.12,13.09,13.09,252400.0,8.8009,8.8143,8.7942,8.7942,252400.0
2008-05-08 10:15:00,13.09,13.11,13.06,13.07,196800.0,8.7942,8.8076,8.774,8.7807,196800.0
2008-05-08 10:20:00,13.07,13.1,13.06,13.09,105200.0,8.7807,8.8009,8.774,8.7942,105200.0
2008-05-08 10:25:00,13.1,13.11,13.08,13.11,58000.0,8.8009,8.8076,8.7874,8.8076,58000.0
2008-05-08 10:30:00,13.11,13.13,13.09,13.12,134400.0,8.8076,8.821,8.7942,8.8143,134400.0
2008-05-08 10:35:00,13.12,13.15,13.12,13.14,82000.0,8.8143,8.8345,8.8143,8.8278,82000.0
2008-05-08 10:40:00,13.13,13.15,13.12,13.12,87200.0,8.821,8.8345,8.8143,8.8143,87200.0
2008-05-08 10:45:00,13.12,13.13,13.1,13.11,85200.0,8.8143,8.821,8.8009,8.8076,85200.0
2008-05-08 10:50:00,13.11,13.13,13.09,13.1,155200.0,8.8076,8.821,8.7942,8.8009,155200.0
2008-05-08 10:55:00,13.1,13.1,13.08,13.09,130800.0,8.8009,8.8009,8.7874,8.7942,130800.0
2008-05-08 11:00:00,13.08,13.09,12.99,13.01,148000.0,8.7874,8.7942,8.727,8.7404,148000.0
2008-05-08 11:05:00,13.01,13.09,13.01,13.08,132000.0,8.7404,8.7942,8.7404,8.7874,132000.0
2008-05-08 11:10:00,13.08,13.09,13.06,13.08,89600.0,8.7874,8.7942,8.774,8.7874,89600.0
2008-05-08 11:15:00,13.09,13.09,13.06,13.09,94800.0,8.7942,8.7942,8.774,8.7942,94800.0
2008-05-08 11:20:00,13.09,13.11,13.08,13.09,206800.0,8.7942,8.8076,8.7874,8.7942,206800.0
2008-05-08 11:25:00,13.09,13.09,13.05,13.06,80000.0,8.7942,8.7942,8.7673,8.774,80000.0
2008-05-08 11:30:00,13.06,13.07,13.03,13.06,72400.0,8.774,8.7807,8.7539,8.774,72400.0
2008-05-08 11:35:00,13.07,13.08,13.06,13.06,37200.0,8.7807,8.7874,8.774,8.774,37200.0
2008-05-08 11:40:00,13.07,13.11,13.07,13.08,84800.0,8.7807,8.8076,8.7807,8.7874,84800.0
2008-05-08 11:45:00,13.08,13.09,13.07,13.09,40000.0,8.7874,8.7942,8.7807,8.7942,40000.0
2008-05-08 11:50:00,13.09,13.11,13.07,13.1,97200.0,8.7942,8.8076,8.7807,8.8009,97200.0
2008-05-08 11:55:00,13.1,13.11,13.08,13.08,62400.0,8.8009,8.8076,8.7874,8.7874,62400.0
2008-05-08 12:00:00,13.08,13.15,13.08,13.13,260400.0,8.7874,8.8345,8.7874,8.821,260400.0
2008-05-08 12:05:00,13.13,13.15,13.08,13.11,84400.0,8.821,8.8345,8.7874,8.8076,84400.0
2008-05-08 12:10:00,13.1,13.12,13.07,13.08,45600.0,8.8009,8.8143,8.7807,8.7874,45600.0
2008-05-08 12:15:00,13.07,13.09,13.06,13.08,100000.0,8.7807,8.7942,8.774,8.7874,100000.0
2008-05-08 12:20:00,13.08,13.09,13.06,13.07,32000.0,8.7874,8.7942,8.774,8.7807,32000.0
2008-05-08 12:25:00,13.07,13.1,13.06,13.07,84400.0,8.7807,8.8009,8.774,8.7807,84400.0
2008-05-08 12:30:00,13.07,13.08,13.05,13.05,77200.0,8.7807,8.7874,8.7673,8.7673,77200.0
2008-05-08 12:35:00,13.04,13.05,13.02,13.02,26800.0,8.7606,8.7673,8.7471,8.7471,26800.0
2008-05-08 12:40:00,13.02,13.03,12.96,13.0,141600.0,8.7471,8.7539,8.7068,8.7337,141600.0
2008-05-08 12:45:00,13.01,13.01,12.91,12.94,272800.0,8.7404,8.7404,8.6732,8.6934,272800.0
2008-05-08 12:50:00,12.94,12.95,12.92,12.92,258000.0,8.6934,8.7001,8.68,8.68,258000.0
2008-05-08 12:55:00,12.92,12.93,12.85,12.9,278800.0,8.68,8.6867,8.6329,8.6665,278800.0
2008-05-08 13:00:00,12.91,12.91,12.88,12.89,97200.0,8.6732,8.6732,8.6531,8.6598,97200.0
2008-05-08 13:05:00,12.89,12.9,12.86,12.87,113200.0,8.6598,8.6665,8.6396,8.6464,113200.0
2008-05-08 13:10:00,12.87,12.88,12.81,12.81,244000.0,8.6464,8.6531,8.6061,8.6061,244000.0
2008-05-08 13:15:00,12.81,12.85,12.78,12.83,94800.0,8.6061,8.6329,8.5859,8.6195,94800.0
2008-05-08 13:20:00,12.84,12.93,12.84,12.89,90000.0,8.6262,8.6867,8.6262,8.6598,90000.0
2008-05-08 13:25:00,12.9,12.95,12.89,12.92,144800.0,8.6665,8.7001,8.6598,8.68,144800.0
2008-05-08 13:30:00,12.93,12.95,12.88,12.9,100000.0,8.6867,8.7001,8.6531,8.6665,100000.0
2008-05-08 13:35:00,12.9,12.91,12.87,12.87,66000.0,8.6665,8.6732,8.6464,8.6464,66000.0
2008-05-08 13:40:00,12.88,12.9,12.86,12.88,98000.0,8.6531,8.6665,8.6396,8.6531,98000.0
2008-05-08 13:45:00,12.87,12.9,12.85,12.86,89600.0,8.6464,8.6665,8.6329,8.6396,89600.0
2008-05-08 13:50:00,12.87,12.94,12.86,12.93,88400.0,8.6464,8.6934,8.6396,8.6867,88400.0
2008-05-08 13:55:00,12.93,12.95,12.92,12.94,73600.0,8.6867,8.7001,8.68,8.6934,73600.0
2008-05-08 14:00:00,12.93,12.97,12.93,12.95,130800.0,8.6867,8.7135,8.6867,8.7001,130800.0
2008-05-08 14:05:00,12.95,12.95,12.88,12.88,149600.0,8.7001,8.7001,8.6531,8.6531,149600.0
2008-05-08 14:10:00,12.88,12.9,12.86,12.86,57600.0,8.6531,8.6665,8.6396,8.6396,57600.0
2008-05-08 14:15:00,12.86,12.88,12.84,12.86,55200.0,8.6396,8.6531,8.6262,8.6396,55200.0
2008-05-08 14:20:00,12.85,12.89,12.84,12.86,72000.0,8.6329,8.6598,8.6262,8.6396,72000.0
2008-05-08 14:25:00,12.86,12.88,12.84,12.85,55200.0,8.6396,8.6531,8.6262,8.6329,55200.0
2008-05-08 14:30:00,12.85,12.88,12.84,12.88,106400.0,8.6329,8.6531,8.6262,8.6531,106400.0
2008-05-08 14:35:00,12.88,12.9,12.87,12.87,91600.0,8.6531,8.6665,8.6464,8.6464,91600.0
2008-05-08 14:40:00,12.87,12.87,12.82,12.82,118000.0,8.6464,8.6464,8.6128,8.6128,118000.0
2008-05-08 14:45:00,12.82,12.83,12.81,12.82,87600.0,8.6128,8.6195,8.6061,8.6128,87600.0
2008-05-08 14:50:00,12.82,12.83,12.8,12.82,65200.0,8.6128,8.6195,8.5993,8.6128,65200.0
2008-05-08 14:55:00,12.81,12.83,12.8,12.81,121600.0,8.6061,8.6195,8.5993,8.6061,121600.0
2008-05-08 15:00:00,12.81,12.86,12.81,12.83,71200.0,8.6061,8.6396,8.6061,8.6195,71200.0
2008-05-08 15:05:00,12.84,12.85,12.8,12.84,100000.0,8.6262,8.6329,8.5993,8.6262,100000.0
2008-05-08 15:10:00,12.83,12.84,12.79,12.8,95200.0,8.6195,8.6262,8.5926,8.5993,95200.0
2008-05-08 15:15:00,12.79,12.8,12.74,12.74,278000.0,8.5926,8.5993,8.559,8.559,278000.0
2008-05-08 15:20:00,12.74,12.76,12.72,12.74,411600.0,8.559,8.5725,8.5456,8.559,411600.0
2008-05-08 15:25:00,12.74,12.76,12.74,12.74,348000.0,8.559,8.5725,8.559,8.559,348000.0
2008-05-08 15:30:00,12.75,12.76,12.73,12.73,325200.0,8.5657,8.5725,8.5523,8.5523,325200.0
2008-05-08 15:35:00,12.72,12.75,12.72,12.73,267600.0,8.5456,8.5657,8.5456,8.5523,267600.0
2008-05-08 15:40:00,12.72,12.74,12.72,12.73,201600.0,8.5456,8.559,8.5456,8.5523,201600.0
2008-05-08 15:45:00,12.72,12.75,12.71,12.75,364000.0,8.5456,8.5657,8.5389,8.5657,364000.0
2008-05-08 15:50:00,12.75,12.77,12.73,12.74,309200.0,8.5657,8.5792,8.5523,8.559,309200.0
2008-05-08 15:55:00,12.74,12.77,12.73,12.75,340000.0,8.559,8.5792,8.5523,8.5657,340000.0
2008-05-09 09:30:00,12.69,12.69,12.52,12.54,302000.0,8.5254,8.5254,8.4112,8.4247,302000.0
2008-05-09 09:35:00,12.54,12.63,12.54,12.61,144000.0,8.4247,8.4851,8.4247,8.4717,144000.0
2008-05-09 09:40:00,12.62,12.63,12.56,12.56,135200.0,8.4784,8.4851,8.4381,8.4381,135200.0
2008-05-09 09:45:00,12.56,12.6,12.54,12.6,129200.0,8.4381,8.465,8.4247,8.465,129200.0
2008-05-09 09:50:00,12.6,12.63,12.6,12.63,106800.0,8.465,8.4851,8.465,8.4851,106800.0
2008-05-09 09:55:00,12.63,12.64,12.6,12.6,128400.0,8.4851,8.4918,8.465,8.465,128400.0
2008-05-09 10:00:00,12.61,12.73,12.6,12.73,228800.0,8.4717,8.5523,8.465,8.5523,228800.0
2008-05-09 10:05:00,12.74,12.74,12.7,12.71,144000.0,8.559,8.559,8.5322,8.5389,144000.0
2008-05-09 10:10:00,12.72,12.72,12.64,12.69,97600.0,8.5456,8.5456,8.4918,8.5254,97600.0
2008-05-09 10:15:00,12.69,12.71,12.65,12.69,146400.0,8.5254,8.5389,8.4986,8.5254,146400.0
2008-05-09 10:20:00,12.69,12.69,12.67,12.69,171200.0,8.5254,8.5254,8.512,8.5254,171200.0
2008-05-09 10:25:00,12.69,12.71,12.68,12.7,106400.0,8.5254,8.5389,8.5187,8.5322,106400.0
2008-05-09 10:30:00,12.7,12.76,12.7,12.76,161200.0,8.5322,8.5725,8.5322,8.5725,161200.0
2008-05-09 10:35:00,12.76,12.81,12.74,12.79,144800.0,8.5725,8.6061,8.559,8.5926,144800.0
2008-05-09 10:40:00,12.78,12.82,12.76,12.8,91600.0,8.5859,8.6128,8.5725,8.5993,91600.0
2008-05-09 10:45:00,12.8,12.81,12.76,12.76,106800.0,8.5993,8.6061,8.5725,8.5725,106800.0
2008-05-09 10:50:00,12.76,12.77,12.75,12.76,72400.0,8.5725,8.5792,8.5657,8.5725,72400.0
2008-05-09 10:55:00,12.77,12.77,12.72,12.76,111600.0,8.5792,8.5792,8.5456,8.5725,111600.0
2008-05-09 11:00:00,12.76,12.77,12.69,12.7,158800.0,8.5725,8.5792,8.5254,8.5322,158800.0
2008-05-09 11:05:00,12.7,12.75,12.69,12.74,129200.0,8.5322,8.5657,8.5254,8.559,129200.0
2008-05-09 11:10:00,12.74,12.76,12.71,12.72,77200.0,8.559,8.5725,8.5389,8.5456,77200.0
2008-05-09 11:15:00,12.72,12.76,12.7,12.74,96800.0,8.5456,8.5725,8.5322,8.559,96800.0
2008-05-09 11:20:00,12.74,12.75,12.73,12.74,40000.0,8.559,8.5657,8.5523,8.559,40000.0
2008-05-09 11:25:00,12.74,12.77,12.74,12.76,76400.0,8.559,8.5792,8.559,8.5725,76400.0
2008-05-09 11:30:00,12.76,12.79,12.74,12.74,90800.0,8.5725,8.5926,8.559,8.559,90800.0
2008-05-09 11:35:00,12.75,12.78,12.74,12.76,52000.0,8.5657,8.5859,8.559,8.5725,52000.0
2008-05-09 11:40:00,12.76,12.79,12.76,12.77,34000.0,8.5725,8.5926,8.5725,8.5792,34000.0
2008-05-09 11:45:00,12.77,12.81,12.77,12.78,73200.0,8.5792,8.6061,8.5792,8.5859,73200.0
2008-05-09 11:50:00,12.78,12.79,12.75,12.76,104800.0,8.5859,8.5926,8.5657,8.5725,104800.0
2008-05-09 11:55:00,12.76,12.78,12.75,12.77,49200.0,8.5725,8.5859,8.5657,8.5792,49200.0
2008-05-09 12:00:00,12.77,12.78,12.76,12.77,59600.0,8.5792,8.5859,8.5725,8.5792,59600.0
2008-05-09 12:05:00,12.77,12.79,12.77,12.77,59600.0,8.5792,8.5926,8.5792,8.5792,59600.0
2008-05-09 12:10:00,12.77,12.82,12.77,12.82,88000.0,8.5792,8.6128,8.5792,8.6128,88000.0
2008-05-09 12:15:00,12.81,12.84,12.81,12.83,40800.0,8.6061,8.6262,8.6061,8.6195,40800.0
2008-05-09 12:20:00,12.83,12.84,12.82,12.82,46400.0,8.6195,8.6262,8.6128,8.6128,46400.0
2008-05-09 12:25:00,12.82,12.83,12.81,12.83,52000.0,8.6128,8.6195,8.6061,8.6195,52000.0
2008-05-09 12:30:00,12.83,12.84,12.8,12.81,55600.0,8.6195,8.6262,8.5993,8.6061,55600.0
2008-05-09 12:35:00,12.81,12.84,12.8,12.82,131600.0,8.6061,8.6262,8.5993,8.6128,131600.0
2008-05-09 12:40:00,12.82,12.82,12.81,12.81,43200.0,8.6128,8.6128,8.6061,8.6061,43200.0
2008-05-09 12:45:00,12.81,12.85,12.81,12.85,65200.0,8.6061,8.6329,8.6061,8.6329,65200.0
2008-05-09 12:50:00,12.85,12.87,12.85,12.87,72400.0,8.6329,8.6464,8.6329,8.6464,72400.0
2008-05-09 12:55:00,12.87,12.88,12.85,12.87,70800.0,8.6464,8.6531,8.6329,8.6464,70800.0
2008-05-09 13:00:00,12.87,12.87,12.83,12.84,84400.0,8.6464,8.6464,8.6195,8.6262,84400.0
2008-05-09 13:05:00,12.84,12.85,12.83,12.83,66400.0,8.6262,8.6329,8.6195,8.6195,66400.0
2008-05-09 13:10:00,12.83,12.84,12.82,12.82,64400.0,8.6195,8.6262,8.6128,8.6128,64400.0
2008-05-09 13:15:00,12.81,12.83,12.8,12.81,56800.0,8.6061,8.6195,8.5993,8.6061,56800.0
2008-05-09 13:20:00,12.82,12.85,12.82,12.85,478000.0,8.6128,8.6329,8.6128,8.6329,478000.0
2008-05-09 13:25:00,12.85,12.85,12.8,12.8,106800.0,8.6329,8.6329,8.5993,8.5993,106800.0
2008-05-09 13:30:00,12.8,12.81,12.78,12.8,55600.0,8.5993,8.6061,8.5859,8.5993,55600.0
2008-05-09 13:35:00,12.8,12.84,12.8,12.84,22400.0,8.5993,8.6262,8.5993,8.6262,22400.0
2008-05-09 13:40:00,12.84,12.87,12.84,12.87,74400.0,8.6262,8.6464,8.6262,8.6464,74400.0
2008-05-09 13:45:00,12.87,12.91,12.87,12.89,80000.0,8.6464,8.6732,8.6464,8.6598,80000.0
2008-05-09 13:50:00,12.88,12.88,12.85,12.85,51200.0,8.6531,8.6531,8.6329,8.6329,51200.0
2008-05-09 13:55:00,12.85,12.93,12.85,12.93,376800.0,8.6329,8.6867,8.6329,8.6867,376800.0
2008-05-09 14:00:00,12.93,12.95,12.91,12.95,116800.0,8.6867,8.7001,8.6732,8.7001,116800.0
2008-05-09 14:05:00,12.94,12.95,12.92,12.95,143600.0,8.6934,8.7001,8.68,8.7001,143600.0
2008-05-09 14:10:00,12.94,12.96,12.92,12.93,115200.0,8.6934,8.7068,8.68,8.6867,115200.0
2008-05-09 14:15:00,12.93,12.96,12.92,12.93,76000.0,8.6867,8.7068,8.68,8.6867,76000.0
2008-05-09 14:20:00,12.92,12.93,12.87,12.87,81600.0,8.68,8.6867,8.6464,8.6464,81600.0
2008-05-09 14:25:00,12.87,12.9,12.87,12.88,45600.0,8.6464,8.6665,8.6464,8.6531,45600.0
2008-05-09 14:30:00,12.88,12.91,12.88,12.9,33200.0,8.6531,8.6732,8.6531,8.6665,33200.0
2008-05-09 14:35:00,12.91,12.92,12.88,12.92,75200.0,8.6732,8.68,8.6531,8.68,75200.0
2008-05-09 14:40:00,12.92,12.92,12.89,12.89,38800.0,8.68,8.68,8.6598,8.6598,38800.0
2008-05-09 14:45:00,12.89,12.9,12.87,12.87,51200.0,8.6598,8.6665,8.6464,8.6464,51200.0
2008-05-09 14:50:00,12.87,12.87,12.85,12.85,58400.0,8.6464,8.6464,8.6329,8.6329,58400.0
2008-05-09 14:55:00,12.85,12.87,12.83,12.84,94400.0,8.6329,8.6464,8.6195,8.6262,94400.0
2008-05-09 15:00:00,12.84,12.87,12.84,12.87,104400.0,8.6262,8.6464,8.6262,8.6464,104400.0
2008-05-09 15:05:00,12.87,12.89,12.87,12.88,73600.0,8.6464,8.6598,8.6464,8.6531,73600.0
2008-05-09 15:10:00,12.88,12.89,12.87,12.89,101200.0,8.6531,8.6598,8.6464,8.6598,101200.0
2008-05-09 15:15:00,12.88,12.89,12.88,12.88,106400.0,8.6531,8.6598,8.6531,8.6531,106400.0
2008-05-09 15:20:00,12.87,12.89,12.86,12.86,162000.0,8.6464,8.6598,8.6396,8.6396,162000.0
2008-05-09 15:25:00,12.86,12.91,12.86,12.9,96400.0,8.6396,8.6732,8.6396,8.6665,96400.0
2008-05-09 15:30:00,12.91,12.91,12.87,12.89,245200.0,8.6732,8.6732,8.6464,8.6598,245200.0
2008-05-09 15:35:00,12.89,12.89,12.87,12.88,132000.0,8.6598,8.6598,8.6464,8.6531,132000.0
2008-05-09 15:40:00,12.88,12.89,12.85,12.87,168800.0,8.6531,8.6598,8.6329,8.6464,168800.0
2008-05-09 15:45:00,12.87,12.87,12.82,12.85,153600.0,8.6464,8.6464,8.6128,8.6329,153600.0
2008-05-09 15:50:00,12.86,12.86,12.82,12.83,164400.0,8.6396,8.6396,8.6128,8.6195,164400.0
2008-05-09 15:55:00,12.83,12.84,12.79,12.83,431200.0,8.6195,8.6262,8.5926,8.6195,431200.0
2008-05-12 09:30:00,12.93,13.1,12.81,12.82,379200.0,8.6867,8.8009,8.6061,8.6128,379200.0
2008-05-12 09:35:00,12.81,12.84,12.81,12.82,493600.0,8.6061,8.6262,8.6061,8.6128,493600.0
2008-05-12 09:40:00,12.84,12.9,12.83,12.88,271200.0,8.6262,8.6665,8.6195,8.6531,271200.0
2008-05-12 09:45:00,12.88,12.9,12.88,12.88,167600.0,8.6531,8.6665,8.6531,8.6531,167600.0
2008-05-12 09:50:00,12.88,12.95,12.85,12.94,222000.0,8.6531,8.7001,8.6329,8.6934,222000.0
2008-05-12 09:55:00,12.94,12.95,12.89,12.92,153600.0,8.6934,8.7001,8.6598,8.68,153600.0
2008-05-12 10:00:00,12.91,12.91,12.85,12.86,194800.0,8.6732,8.6732,8.6329,8.6396,194800.0
2008-05-12 10:05:00,12.86,12.9,12.84,12.9,195200.0,8.6396,8.6665,8.6262,8.6665,195200.0
2008-05-12 10:10:00,12.9,12.93,12.9,12.9,118800.0,8.6665,8.6867,8.6665,8.6665,118800.0
2008-05-12 10:15:00,12.9,12.93,12.89,12.9,92400.0,8.6665,8.6867,8.6598,8.6665,92400.0
2008-05-12 10:20:00,12.9,12.95,12.88,12.95,171600.0,8.6665,8.7001,8.6531,8.7001,171600.0
2008-05-12 10:25:00,12.95,12.96,12.91,12.91,161600.0,8.7001,8.7068,8.6732,8.6732,161600.0
2008-05-12 10:30:00,12.91,12.92,12.88,12.91,72000.0,8.6732,8.68,8.6531,8.6732,72000.0
2008-05-12 10:35:00,12.92,12.94,12.91,12.94,279200.0,8.68,8.6934,8.6732,8.6934,279200.0
2008-05-12 10:40:00,12.94,12.94,12.88,12.91,106000.0,8.6934,8.6934,8.6531,8.6732,106000.0
2008-05-12 10:45:00,12.91,12.96,12.91,12.93,143600.0,8.6732,8.7068,8.6732,8.6867,143600.0
2008-05-12 10:50:00,12.93,12.94,12.93,12.94,124000.0,8.6867,8.6934,8.6867,8.6934,124000.0
2008-05-12 10:55:00,12.94,12.97,12.94,12.96,231200.0,8.6934,8.7135,8.6934,8.7068,231200.0
2008-05-12 11:00:00,12.95,13.05,12.95,13.05,50400.0,8.7001,8.7673,8.7001,8.7673,50400.0
2008-05-12 11:05:00,13.04,13.06,12.98,12.99,199200.0,8.7606,8.774,8.7203,8.727,199200.0
2008-05-12 11:10:00,12.99,13.0,12.99,12.99,120800.0,8.727,8.7337,8.727,8.727,120800.0
2008-05-12 11:15:00,12.99,13.0,12.99,12.99,105600.0,8.727,8.7337,8.727,8.727,105600.0
2008-05-12 11:20:00,13.0,13.0,12.99,13.0,242000.0,8.7337,8.7337,8.727,8.7337,242000.0
2008-05-12 11:25:00,13.0,13.0,12.97,12.99,254000.0,8.7337,8.7337,8.7135,8.727,254000.0
2008-05-12 11:30:00,12.99,13.0,12.99,13.0,122400.0,8.727,8.7337,8.727,8.7337,122400.0
2008-05-12 11:35:00,13.0,13.05,12.99,13.05,294800.0,8.7337,8.7673,8.727,8.7673,294800.0
2008-05-12 11:40:00,13.05,13.1,13.05,13.09,82000.0,8.7673,8.8009,8.7673,8.7942,82000.0
2008-05-12 11:45:00,13.09,13.13,13.07,13.13,114400.0,8.7942,8.821,8.7807,8.821,114400.0
2008-05-12 11:50:00,13.13,13.15,13.11,13.14,148800.0,8.821,8.8345,8.8076,8.8278,148800.0
2008-05-12 11:55:00,13.14,13.15,13.1,13.1,140800.0,8.8278,8.8345,8.8009,8.8009,140800.0
2008-05-12 12:00:00,13.1,13.17,13.1,13.17,179200.0,8.8009,8.8479,8.8009,8.8479,179200.0
2008-05-12 12:05:00,13.17,13.2,13.17,13.18,226400.0,8.8479,8.8681,8.8479,8.8546,226400.0
2008-05-12 12:10:00,13.18,13.24,13.18,13.21,146800.0,8.8546,8.8949,8.8546,8.8748,146800.0
2008-05-12 12:15:00,13.21,13.23,13.2,13.22,170000.0,8.8748,8.8882,8.8681,8.8815,170000.0
2008-05-12 12:20:00,13.22,13.26,13.21,13.26,144000.0,8.8815,8.9084,8.8748,8.9084,144000.0
2008-05-12 12:25:00,13.26,13.3,13.24,13.26,185200.0,8.9084,8.9352,8.8949,8.9084,185200.0
2008-05-12 12:30:00,13.26,13.27,13.25,13.25,195600.0,8.9084,8.9151,8.9017,8.9017,195600.0
2008-05-12 12:35:00,13.25,13.26,13.24,13.25,123200.0,8.9017,8.9084,8.8949,8.9017,123200.0
2008-05-12 12:40:00,13.25,13.28,13.24,13.27,176000.0,8.9017,8.9218,8.8949,8.9151,176000.0
2008-05-12 12:45:00,13.27,13.32,13.26,13.31,116400.0,8.9151,8.9487,8.9084,8.942,116400.0
2008-05-12 12:50:00,13.32,13.33,13.31,13.32,91200.0,8.9487,8.9554,8.942,8.9487,91200.0
2008-05-12 12:55:00,13.32,13.34,13.32,13.33,80800.0,8.9487,8.9621,8.9487,8.9554,80800.0
2008-05-12 13:00:00,13.33,13.33,13.29,13.29,110000.0,8.9554,8.9554,8.9285,8.9285,110000.0
2008-05-12 13:05:00,13.29,13.32,13.28,13.3,86400.0,8.9285,8.9487,8.9218,8.9352,86400.0
2008-05-12 13:10:00,13.3,13.3,13.29,13.29,98000.0,8.9352,8.9352,8.9285,8.9285,98000.0
2008-05-12 13:15:00,13.29,13.33,13.29,13.32,95600.0,8.9285,8.9554,8.9285,8.9487,95600.0
2008-05-12 13:20:00,13.33,13.33,13.3,13.31,88400.0,8.9554,8.9554,8.9352,8.942,88400.0
2008-05-12 13:25:00,13.31,13.33,13.31,13.31,195600.0,8.942,8.9554,8.942,8.942,195600.0
2008-05-12 13:30:00,13.31,13.31,13.29,13.29,113200.0,8.942,8.942,8.9285,8.9285,113200.0
2008-05-12 13:35:00,13.29,13.3,13.29,13.29,130800.0,8.9285,8.9352,8.9285,8.9285,130800.0
2008-05-12 13:40:00,13.29,13.31,13.29,13.31,100400.0,8.9285,8.942,8.9285,8.942,100400.0
2008-05-12 13:45:00,13.31,13.33,13.3,13.31,60000.0,8.942,8.9554,8.9352,8.942,60000.0
2008-05-12 13:50:00,13.31,13.31,13.29,13.29,73600.0,8.942,8.942,8.9285,8.9285,73600.0
2008-05-12 13:55:00,13.3,13.33,13.29,13.31,86000.0,8.9352,8.9554,8.9285,8.942,86000.0
2008-05-12 14:00:00,13.31,13.33,13.31,13.33,84800.0,8.942,8.9554,8.942,8.9554,84800.0
2008-05-12 14:05:00,13.33,13.36,13.33,13.36,103200.0,8.9554,8.9756,8.9554,8.9756,103200.0
2008-05-12 14:10:00,13.36,13.4,13.35,13.35,308800.0,8.9756,9.0024,8.9688,8.9688,308800.0
2008-05-12 14:15:00,13.35,13.38,13.35,13.37,112400.0,8.9688,8.989,8.9688,8.9823,112400.0
2008-05-12 14:20:00,13.37,13.43,13.37,13.43,91200.0,8.9823,9.0226,8.9823,9.0226,91200.0
2008-05-12 14:25:00,13.43,13.45,13.42,13.45,173600.0,9.0226,9.036,9.0159,9.036,173600.0
2008-05-12 14:30:00,13.45,13.49,13.44,13.48,204400.0,9.036,9.0629,9.0293,9.0562,204400.0
2008-05-12 14:35:00,13.48,13.54,13.47,13.52,282800.0,9.0562,9.0965,9.0495,9.083,282800.0
2008-05-12 14:40:00,13.52,13.56,13.49,13.5,252800.0,9.083,9.1099,9.0629,9.0696,252800.0
2008-05-12 14:45:00,13.5,13.55,13.5,13.53,136800.0,9.0696,9.1032,9.0696,9.0898,136800.0
2008-05-12 14:50:00,13.53,13.58,13.53,13.58,168400.0,9.0898,9.1234,9.0898,9.1234,168400.0
2008-05-12 14:55:00,13.58,13.61,13.57,13.59,154000.0,9.1234,9.1435,9.1166,9.1301,154000.0
2008-05-12 15:00:00,13.58,13.58,13.53,13.54,235200.0,9.1234,9.1234,9.0898,9.0965,235200.0
2008-05-12 15:05:00,13.55,13.56,13.52,13.52,221200.0,9.1032,9.1099,9.083,9.083,221200.0
2008-05-12 15:10:00,13.52,13.53,13.5,13.51,143200.0,9.083,9.0898,9.0696,9.0763,143200.0
2008-05-12 15:15:00,13.51,13.52,13.49,13.51,128800.0,9.0763,9.083,9.0629,9.0763,128800.0
2008-05-12 15:20:00,13.51,13.54,13.5,13.53,251600.0,9.0763,9.0965,9.0696,9.0898,251600.0
2008-05-12 15:25:00,13.53,13.54,13.48,13.48,347600.0,9.0898,9.0965,9.0562,9.0562,347600.0
2008-05-12 15:30:00,13.48,13.53,13.47,13.52,346400.0,9.0562,9.0898,9.0495,9.083,346400.0
2008-05-12 15:35:00,13.52,13.55,13.51,13.55,275600.0,9.083,9.1032,9.0763,9.1032,275600.0
2008-05-12 15:40:00,13.55,13.57,13.54,13.57,283600.0,9.1032,9.1166,9.0965,9.1166,283600.0
2008-05-12 15:45:00,13.56,13.58,13.55,13.58,262400.0,9.1099,9.1234,9.1032,9.1234,262400.0
2008-05-12 15:50:00,13.58,13.59,13.55,13.56,410800.0,9.1234,9.1301,9.1032,9.1099,410800.0
2008-05-12 15:55:00,13.56,13.56,13.52,13.55,373200.0,9.1099,9.1099,9.083,9.1032,373200.0
2008-05-13 09:30:00,13.61,13.61,13.46,13.47,108000.0,9.1435,9.1435,9.0427,9.0495,108000.0
2008-05-13 09:35:00,13.46,13.55,13.46,13.52,58400.0,9.0427,9.1032,9.0427,9.083,58400.0
2008-05-13 09:40:00,13.52,13.62,13.49,13.61,210000.0,9.083,9.1502,9.0629,9.1435,210000.0
2008-05-13 09:45:00,13.62,13.7,13.58,13.6,170400.0,9.1502,9.204,9.1234,9.1368,170400.0
2008-05-13 09:50:00,13.61,13.63,13.57,13.62,161200.0,9.1435,9.1569,9.1166,9.1502,161200.0
2008-05-13 09:55:00,13.62,13.74,13.62,13.66,89200.0,9.1502,9.2309,9.1502,9.1771,89200.0
2008-05-13 10:00:00,13.68,13.68,13.59,13.59,89200.0,9.1905,9.1905,9.1301,9.1301,89200.0
2008-05-13 10:05:00,13.59,13.61,13.5,13.54,210400.0,9.1301,9.1435,9.0696,9.0965,210400.0
2008-05-13 10:10:00,13.54,13.64,13.52,13.56,134000.0,9.0965,9.1637,9.083,9.1099,134000.0
2008-05-13 10:15:00,13.56,13.58,13.54,13.55,105600.0,9.1099,9.1234,9.0965,9.1032,105600.0
2008-05-13 10:20:00,13.55,13.61,13.53,13.6,46800.0,9.1032,9.1435,9.0898,9.1368,46800.0
2008-05-13 10:25:00,13.6,13.63,13.58,13.61,73200.0,9.1368,9.1569,9.1234,9.1435,73200.0
2008-05-13 10:30:00,13.61,13.66,13.6,13.63,109600.0,9.1435,9.1771,9.1368,9.1569,109600.0
2008-05-13 10:35:00,13.63,13.71,13.63,13.71,99600.0,9.1569,9.2107,9.1569,9.2107,99600.0
2008-05-13 10:40:00,13.71,13.72,13.68,13.72,130400.0,9.2107,9.2174,9.1905,9.2174,130400.0
2008-05-13 10:45:00,13.71,13.74,13.67,13.69,226000.0,9.2107,9.2309,9.1838,9.1973,226000.0
2008-05-13 10:50:00,13.68,13.7,13.65,13.67,132000.0,9.1905,9.204,9.1704,9.1838,132000.0
2008-05-13 10:55:00,13.66,13.66,13.61,13.63,39600.0,9.1771,9.1771,9.1435,9.1569,39600.0
2008-05-13 11:00:00,13.62,13.63,13.55,13.58,59600.0,9.1502,9.1569,9.1032,9.1234,59600.0
2008-05-13 11:05:00,13.58,13.63,13.56,13.63,39200.0,9.1234,9.1569,9.1099,9.1569,39200.0
2008-05-13 11:10:00,13.63,13.64,13.6,13.63,49600.0,9.1569,9.1637,9.1368,9.1569,49600.0
2008-05-13 11:15:00,13.63,13.64,13.6,13.61,61200.0,9.1569,9.1637,9.1368,9.1435,61200.0
2008-05-13 11:20:00,13.6,13.61,13.58,13.6,84400.0,9.1368,9.1435,9.1234,9.1368,84400.0
2008-05-13 11:25:00,13.59,13.61,13.56,13.57,136000.0,9.1301,9.1435,9.1099,9.1166,136000.0
2008-05-13 11:30:00,13.56,13.6,13.55,13.58,71200.0,9.1099,9.1368,9.1032,9.1234,71200.0
2008-05-13 11:35:00,13.58,13.59,13.54,13.54,122000.0,9.1234,9.1301,9.0965,9.0965,122000.0
2008-05-13 11:40:00,13.54,13.59,13.54,13.58,77200.0,9.0965,9.1301,9.0965,9.1234,77200.0
2008-05-13 11:45:00,13.57,13.59,13.57,13.57,83200.0,9.1166,9.1301,9.1166,9.1166,83200.0
2008-05-13 11:50:00,13.57,13.61,13.56,13.59,115200.0,9.1166,9.1435,9.1099,9.1301,115200.0
2008-05-13 11:55:00,13.59,13.61,13.57,13.61,83200.0,9.1301,9.1435,9.1166,9.1435,83200.0
2008-05-13 12:00:00,13.61,13.69,13.61,13.63,61200.0,9.1435,9.1973,9.1435,9.1569,61200.0
2008-05-13 12:05:00,13.63,13.7,13.63,13.66,69200.0,9.1569,9.204,9.1569,9.1771,69200.0
2008-05-13 12:10:00,13.66,13.66,13.6,13.64,55600.0,9.1771,9.1771,9.1368,9.1637,55600.0
2008-05-13 12:15:00,13.64,13.67,13.64,13.67,35200.0,9.1637,9.1838,9.1637,9.1838,35200.0
2008-05-13 12:20:00,13.67,13.68,13.65,13.66,46000.0,9.1838,9.1905,9.1704,9.1771,46000.0
2008-05-13 12:25:00,13.66,13.68,13.65,13.65,50800.0,9.1771,9.1905,9.1704,9.1704,50800.0
2008-05-13 12:30:00,13.65,13.7,13.65,13.69,43200.0,9.1704,9.204,9.1704,9.1973,43200.0
2008-05-13 12:35:00,13.7,13.71,13.65,13.66,50400.0,9.204,9.2107,9.1704,9.1771,50400.0
2008-05-13 12:40:00,13.65,13.66,13.62,13.63,65600.0,9.1704,9.1771,9.1502,9.1569,65600.0
2008-05-13 12:45:00,13.62,13.63,13.57,13.58,56400.0,9.1502,9.1569,9.1166,9.1234,56400.0
2008-05-13 12:50:00,13.59,13.61,13.57,13.58,74400.0,9.1301,9.1435,9.1166,9.1234,74400.0
2008-05-13 12:55:00,13.57,13.6,13.57,13.6,26400.0,9.1166,9.1368,9.1166,9.1368,26400.0
2008-05-13 13:00:00,13.6,13.61,13.57,13.6,70400.0,9.1368,9.1435,9.1166,9.1368,70400.0
2008-05-13 13:05:00,13.6,13.63,13.6,13.62,48400.0,9.1368,9.1569,9.1368,9.1502,48400.0
2008-05-13 13:10:00,13.62,13.63,13.6,13.6,53600.0,9.1502,9.1569,9.1368,9.1368,53600.0
2008-05-13 13:15:00,13.59,13.6,13.58,13.6,17200.0,9.1301,9.1368,9.1234,9.1368,17200.0
2008-05-13 13:20:00,13.6,13.64,13.6,13.63,40400.0,9.1368,9.1637,9.1368,9.1569,40400.0
2008-05-13 13:25:00,13.62,13.65,13.62,13.64,53600.0,9.1502,9.1704,9.1502,9.1637,53600.0
2008-05-13 13:30:00,13.65,13.66,13.63,13.63,62800.0,9.1704,9.1771,9.1569,9.1569,62800.0
2008-05-13 13:35:00,13.63,13.64,13.6,13.61,77200.0,9.1569,9.1637,9.1368,9.1435,77200.0
2008-05-13 13:40:00,13.61,13.62,13.59,13.6,54000.0,9.1435,9.1502,9.1301,9.1368,54000.0
2008-05-13 13:45:00,13.61,13.65,13.61,13.62,54400.0,9.1435,9.1704,9.1435,9.1502,54400.0
2008-05-13 13:50:00,13.62,13.64,13.58,13.59,157600.0,9.1502,9.1637,9.1234,9.1301,157600.0
2008-05-13 13:55:00,13.58,13.63,13.58,13.61,72000.0,9.1234,9.1569,9.1234,9.1435,72000.0
2008-05-13 14:00:00,13.61,13.65,13.6,13.65,60000.0,9.1435,9.1704,9.1368,9.1704,60000.0
2008-05-13 14:05:00,13.65,13.66,13.64,13.66,41200.0,9.1704,9.1771,9.1637,9.1771,41200.0
2008-05-13 14:10:00,13.65,13.69,13.63,13.69,108400.0,9.1704,9.1973,9.1569,9.1973,108400.0
2008-05-13 14:15:00,13.68,13.7,13.64,13.69,115200.0,9.1905,9.204,9.1637,9.1973,115200.0
2008-05-13 14:20:00,13.69,13.7,13.63,13.64,104400.0,9.1973,9.204,9.1569,9.1637,104400.0
2008-05-13 14:25:00,13.64,13.71,13.64,13.67,88000.0,9.1637,9.2107,9.1637,9.1838,88000.0
2008-05-13 14:30:00,13.67,13.67,13.62,13.66,114400.0,9.1838,9.1838,9.1502,9.1771,114400.0
2008-05-13 14:35:00,13.65,13.71,13.65,13.66,178000.0,9.1704,9.2107,9.1704,9.1771,178000.0
2008-05-13 14:40:00,13.66,13.68,13.66,13.67,39600.0,9.1771,9.1905,9.1771,9.1838,39600.0
2008-05-13 14:45:00,13.67,13.69,13.65,13.65,54400.0,9.1838,9.1973,9.1704,9.1704,54400.0
2008-05-13 14:50:00,13.66,13.7,13.66,13.69,49600.0,9.1771,9.204,9.1771,9.1973,49600.0
2008-05-13 14:55:00,13.69,13.74,13.69,13.72,60000.0,9.1973,9.2309,9.1973,9.2174,60000.0
2008-05-13 15:00:00,13.72,13.72,13.69,13.72,91600.0,9.2174,9.2174,9.1973,9.2174,91600.0
2008-05-13 15:05:00,13.71,13.72,13.69,13.7,70800.0,9.2107,9.2174,9.1973,9.204,70800.0
2008-05-13 15:10:00,13.7,13.71,13.66,13.66,102000.0,9.204,9.2107,9.1771,9.1771,102000.0
2008-05-13 15:15:00,13.66,13.66,13.64,13.64,92000.0,9.1771,9.1771,9.1637,9.1637,92000.0
2008-05-13 15:20:00,13.64,13.64,13.61,13.62,179200.0,9.1637,9.1637,9.1435,9.1502,179200.0
2008-05-13 15:25:00,13.62,13.65,13.6,13.64,134800.0,9.1502,9.1704,9.1368,9.1637,134800.0
2008-05-13 15:30:00,13.64,13.68,13.62,13.67,160400.0,9.1637,9.1905,9.1502,9.1838,160400.0
2008-05-13 15:35:00,13.67,13.68,13.65,13.66,112800.0,9.1838,9.1905,9.1704,9.1771,112800.0
2008-05-13 15:40:00,13.66,13.69,13.66,13.67,138000.0,9.1771,9.1973,9.1771,9.1838,138000.0
2008-05-13 15:45:00,13.67,13.7,13.67,13.68,216400.0,9.1838,9.204,9.1838,9.1905,216400.0
2008-05-13 15:50:00,13.67,13.7,13.67,13.7,147200.0,9.1838,9.204,9.1838,9.204,147200.0
2008-05-13 15:55:00,13.7,13.7,13.63,13.63,538400.0,9.204,9.204,9.1569,9.1569,538400.0
2008-05-14 09:30:00,13.79,13.79,13.71,13.72,189200.0,9.2644,9.2644,9.2107,9.2174,189200.0
2008-05-14 09:35:00,13.72,13.77,13.72,13.76,180800.0,9.2174,9.251,9.2174,9.2443,180800.0
2008-05-14 09:40:00,13.76,13.8,13.75,13.79,114000.0,9.2443,9.2712,9.2376,9.2644,114000.0
2008-05-14 09:45:00,13.79,13.84,13.77,13.84,169600.0,9.2644,9.298,9.251,9.298,169600.0
2008-05-14 09:50:00,13.85,13.86,13.83,13.84,294400.0,9.3048,9.3115,9.2913,9.298,294400.0
2008-05-14 09:55:00,13.84,13.87,13.77,13.79,190800.0,9.298,9.3182,9.251,9.2644,190800.0
2008-05-14 10:00:00,13.79,13.84,13.78,13.83,146000.0,9.2644,9.298,9.2577,9.2913,146000.0
2008-05-14 10:05:00,13.83,13.89,13.83,13.86,118800.0,9.2913,9.3316,9.2913,9.3115,118800.0
2008-05-14 10:10:00,13.86,13.86,13.82,13.84,76800.0,9.3115,9.3115,9.2846,9.298,76800.0
2008-05-14 10:15:00,13.85,13.88,13.84,13.85,103600.0,9.3048,9.3249,9.298,9.3048,103600.0
2008-05-14 10:20:00,13.85,13.88,13.84,13.87,82000.0,9.3048,9.3249,9.298,9.3182,82000.0
2008-05-14 10:25:00,13.88,13.89,13.85,13.88,48400.0,9.3249,9.3316,9.3048,9.3249,48400.0
2008-05-14 10:30:00,13.87,13.9,13.85,13.88,76400.0,9.3182,9.3383,9.3048,9.3249,76400.0
2008-05-14 10:35:00,13.88,13.94,13.88,13.92,110400.0,9.3249,9.3652,9.3249,9.3518,110400.0
2008-05-14 10:40:00,13.93,13.93,13.89,13.9,120400.0,9.3585,9.3585,9.3316,9.3383,120400.0
2008-05-14 10:45:00,13.91,13.91,13.88,13.88,101200.0,9.3451,9.3451,9.3249,9.3249,101200.0
2008-05-14 10:50:00,13.88,13.9,13.88,13.89,40000.0,9.3249,9.3383,9.3249,9.3316,40000.0
2008-05-14 10:55:00,13.89,13.9,13.89,13.9,76000.0,9.3316,9.3383,9.3316,9.3383,76000.0
2008-05-14 11:00:00,13.9,13.9,13.85,13.87,126400.0,9.3383,9.3383,9.3048,9.3182,126400.0
2008-05-14 11:05:00,13.87,13.88,13.86,13.86,54800.0,9.3182,9.3249,9.3115,9.3115,54800.0
2008-05-14 11:10:00,13.87,13.87,13.82,13.85,213600.0,9.3182,9.3182,9.2846,9.3048,213600.0
2008-05-14 11:15:00,13.85,13.87,13.83,13.83,70000.0,9.3048,9.3182,9.2913,9.2913,70000.0
2008-05-14 11:20:00,13.83,13.87,13.83,13.86,47600.0,9.2913,9.3182,9.2913,9.3115,47600.0
2008-05-14 11:25:00,13.86,13.88,13.84,13.87,46000.0,9.3115,9.3249,9.298,9.3182,46000.0
2008-05-14 11:30:00,13.87,13.88,13.86,13.86,36800.0,9.3182,9.3249,9.3115,9.3115,36800.0
2008-05-14 11:35:00,13.86,13.89,13.86,13.89,35200.0,9.3115,9.3316,9.3115,9.3316,35200.0
2008-05-14 11:40:00,13.88,13.89,13.83,13.83,44400.0,9.3249,9.3316,9.2913,9.2913,44400.0
2008-05-14 11:45:00,13.82,13.86,13.82,13.86,34800.0,9.2846,9.3115,9.2846,9.3115,34800.0
2008-05-14 11:50:00,13.85,13.86,13.81,13.84,44400.0,9.3048,9.3115,9.2779,9.298,44400.0
2008-05-14 11:55:00,13.84,13.85,13.83,13.83,43200.0,9.298,9.3048,9.2913,9.2913,43200.0
2008-05-14 12:00:00,13.84,13.87,13.83,13.86,53600.0,9.298,9.3182,9.2913,9.3115,53600.0
2008-05-14 12:05:00,13.87,13.87,13.65,13.87,55200.0,9.3182,9.3182,9.1704,9.3182,55200.0
2008-05-14 12:10:00,13.87,13.87,13.85,13.87,41200.0,9.3182,9.3182,9.3048,9.3182,41200.0
2008-05-14 12:15:00,13.87,13.88,13.84,13.88,47200.0,9.3182,9.3249,9.298,9.3249,47200.0
2008-05-14 12:20:00,13.89,13.91,13.88,13.91,51600.0,9.3316,9.3451,9.3249,9.3451,51600.0
2008-05-14 12:25:00,13.91,13.94,13.89,13.89,42800.0,9.3451,9.3652,9.3316,9.3316,42800.0
2008-05-14 12:30:00,13.9,13.92,13.89,13.91,57600.0,9.3383,9.3518,9.3316,9.3451,57600.0
2008-05-14 12:35:00,13.92,13.94,13.91,13.94,42800.0,9.3518,9.3652,9.3451,9.3652,42800.0
2008-05-14 12:40:00,13.94,13.95,13.93,13.94,48400.0,9.3652,9.3719,9.3585,9.3652,48400.0
2008-05-14 12:45:00,13.94,13.95,13.93,13.94,64000.0,9.3652,9.3719,9.3585,9.3652,64000.0
2008-05-14 12:50:00,13.94,13.94,13.92,13.92,57600.0,9.3652,9.3652,9.3518,9.3518,57600.0
2008-05-14 12:55:00,13.92,13.93,13.92,13.93,62800.0,9.3518,9.3585,9.3518,9.3585,62800.0
2008-05-14 13:00:00,13.93,13.93,13.88,13.91,37200.0,9.3585,9.3585,9.3249,9.3451,37200.0
2008-05-14 13:05:00,13.92,13.93,13.91,13.92,64800.0,9.3518,9.3585,9.3451,9.3518,64800.0
2008-05-14 13:10:00,13.92,13.95,13.92,13.94,41200.0,9.3518,9.3719,9.3518,9.3652,41200.0
2008-05-14 13:15:00,13.94,13.96,13.93,13.94,60400.0,9.3652,9.3787,9.3585,9.3652,60400.0
2008-05-14 13:20:00,13.93,13.95,13.91,13.93,53200.0,9.3585,9.3719,9.3451,9.3585,53200.0
2008-05-14 13:25:00,13.93,13.94,13.91,13.91,46800.0,9.3585,9.3652,9.3451,9.3451,46800.0
2008-05-14 13:30:00,13.91,13.94,13.91,13.94,46400.0,9.3451,9.3652,9.3451,9.3652,46400.0
2008-05-14 13:35:00,13.94,13.96,13.94,13.95,74000.0,9.3652,9.3787,9.3652,9.3719,74000.0
2008-05-14 13:40:00,13.95,13.96,13.94,13.95,52000.0,9.3719,9.3787,9.3652,9.3719,52000.0
2008-05-14 13:45:00,13.95,13.97,13.92,13.93,152800.0,9.3719,9.3854,9.3518,9.3585,152800.0
2008-05-14 13:50:00,13.93,13.95,13.92,13.94,30400.0,9.3585,9.3719,9.3518,9.3652,30400.0
2008-05-14 13:55:00,13.94,13.95,13.92,13.93,53200.0,9.3652,9.3719,9.3518,9.3585,53200.0
2008-05-14 14:00:00,13.93,13.94,13.9,13.91,107600.0,9.3585,9.3652,9.3383,9.3451,107600.0
2008-05-14 14:05:00,13.91,13.92,13.87,13.87,98000.0,9.3451,9.3518,9.3182,9.3182,98000.0
2008-05-14 14:10:00,13.87,13.89,13.87,13.89,52800.0,9.3182,9.3316,9.3182,9.3316,52800.0
2008-05-14 14:15:00,13.89,13.89,13.86,13.87,66000.0,9.3316,9.3316,9.3115,9.3182,66000.0
2008-05-14 14:20:00,13.87,13.88,13.86,13.87,57600.0,9.3182,9.3249,9.3115,9.3182,57600.0
2008-05-14 14:25:00,13.87,13.88,13.85,13.86,96400.0,9.3182,9.3249,9.3048,9.3115,96400.0
2008-05-14 14:30:00,13.86,13.88,13.86,13.87,75600.0,9.3115,9.3249,9.3115,9.3182,75600.0
2008-05-14 14:35:00,13.86,13.88,13.85,13.88,64000.0,9.3115,9.3249,9.3048,9.3249,64000.0
2008-05-14 14:40:00,13.88,13.88,13.85,13.86,72400.0,9.3249,9.3249,9.3048,9.3115,72400.0
2008-05-14 14:45:00,13.86,13.88,13.86,13.88,81600.0,9.3115,9.3249,9.3115,9.3249,81600.0
2008-05-14 14:50:00,13.88,13.88,13.85,13.86,125600.0,9.3249,9.3249,9.3048,9.3115,125600.0
2008-05-14 14:55:00,13.86,13.86,13.8,13.8,171200.0,9.3115,9.3115,9.2712,9.2712,171200.0
2008-05-14 15:00:00,13.8,13.81,13.78,13.8,134800.0,9.2712,9.2779,9.2577,9.2712,134800.0
2008-05-14 15:05:00,13.8,13.82,13.77,13.77,115200.0,9.2712,9.2846,9.251,9.251,115200.0
2008-05-14 15:10:00,13.77,13.81,13.77,13.79,116400.0,9.251,9.2779,9.251,9.2644,116400.0
2008-05-14 15:15:00,13.79,13.8,13.75,13.77,132800.0,9.2644,9.2712,9.2376,9.251,132800.0
2008-05-14 15:20:00,13.77,13.78,13.74,13.74,265200.0,9.251,9.2577,9.2309,9.2309,265200.0
2008-05-14 15:25:00,13.74,13.76,13.74,13.76,175600.0,9.2309,9.2443,9.2309,9.2443,175600.0
2008-05-14 15:30:00,13.76,13.76,13.71,13.76,112800.0,9.2443,9.2443,9.2107,9.2443,112800.0
2008-05-14 15:35:00,13.76,13.76,13.72,13.73,104800.0,9.2443,9.2443,9.2174,9.2241,104800.0
2008-05-14 15:40:00,13.73,13.77,13.69,13.69,204400.0,9.2241,9.251,9.1973,9.1973,204400.0
2008-05-14 15:45:00,13.69,13.74,13.68,13.73,182000.0,9.1973,9.2309,9.1905,9.2241,182000.0
2008-05-14 15:50:00,13.74,13.76,13.72,13.74,156800.0,9.2309,9.2443,9.2174,9.2309,156800.0
2008-05-14 15:55:00,13.74,13.75,13.71,13.72,244800.0,9.2309,9.2376,9.2107,9.2174,244800.0
2008-05-15 09:30:00,13.78,13.79,13.68,13.68,124400.0,9.2577,9.2644,9.1905,9.1905,124400.0
2008-05-15 09:35:00,13.68,13.81,13.62,13.8,108000.0,9.1905,9.2779,9.1502,9.2712,108000.0
2008-05-15 09:40:00,13.8,13.93,13.74,13.74,278400.0,9.2712,9.3585,9.2309,9.2309,278400.0
2008-05-15 09:45:00,13.74,13.9,13.71,13.88,156800.0,9.2309,9.3383,9.2107,9.3249,156800.0
2008-05-15 09:50:00,13.92,13.92,13.8,13.83,114000.0,9.3518,9.3518,9.2712,9.2913,114000.0
2008-05-15 09:55:00,13.83,13.88,13.83,13.86,86800.0,9.2913,9.3249,9.2913,9.3115,86800.0
2008-05-15 10:00:00,13.87,13.97,13.86,13.94,294800.0,9.3182,9.3854,9.3115,9.3652,294800.0
2008-05-15 10:05:00,13.94,13.98,13.93,13.98,129600.0,9.3652,9.3921,9.3585,9.3921,129600.0
2008-05-15 10:10:00,13.99,14.0,13.9,13.93,205200.0,9.3988,9.4055,9.3383,9.3585,205200.0
2008-05-15 10:15:00,13.93,13.94,13.93,13.93,185200.0,9.3585,9.3652,9.3585,9.3585,185200.0
2008-05-15 10:20:00,13.94,13.94,13.92,13.93,162800.0,9.3652,9.3652,9.3518,9.3585,162800.0
2008-05-15 10:25:00,13.93,13.99,13.92,13.98,190000.0,9.3585,9.3988,9.3518,9.3921,190000.0
2008-05-15 10:30:00,13.98,14.0,13.94,13.95,149200.0,9.3921,9.4055,9.3652,9.3719,149200.0
2008-05-15 10:35:00,13.95,13.96,13.85,13.86,206800.0,9.3719,9.3787,9.3048,9.3115,206800.0
2008-05-15 10:40:00,13.85,13.94,13.85,13.9,44400.0,9.3048,9.3652,9.3048,9.3383,44400.0
2008-05-15 10:45:00,13.9,13.93,13.89,13.89,86400.0,9.3383,9.3585,9.3316,9.3316,86400.0
2008-05-15 10:50:00,13.9,13.93,13.89,13.92,58800.0,9.3383,9.3585,9.3316,9.3518,58800.0
2008-05-15 10:55:00,13.92,13.92,13.88,13.91,41200.0,9.3518,9.3518,9.3249,9.3451,41200.0
2008-05-15 11:00:00,13.9,13.93,13.9,13.93,41200.0,9.3383,9.3585,9.3383,9.3585,41200.0
2008-05-15 11:05:00,13.93,13.93,13.88,13.89,52800.0,9.3585,9.3585,9.3249,9.3316,52800.0
2008-05-15 11:10:00,13.89,13.89,13.85,13.86,149600.0,9.3316,9.3316,9.3048,9.3115,149600.0
2008-05-15 11:15:00,13.86,13.86,13.77,13.8,187200.0,9.3115,9.3115,9.251,9.2712,187200.0
2008-05-15 11:20:00,13.8,13.81,13.78,13.8,89200.0,9.2712,9.2779,9.2577,9.2712,89200.0
2008-05-15 11:25:00,13.81,13.82,13.8,13.81,36800.0,9.2779,9.2846,9.2712,9.2779,36800.0
2008-05-15 11:30:00,13.81,13.82,13.8,13.81,34000.0,9.2779,9.2846,9.2712,9.2779,34000.0
2008-05-15 11:35:00,13.8,13.8,13.74,13.74,86400.0,9.2712,9.2712,9.2309,9.2309,86400.0
2008-05-15 11:40:00,13.74,13.78,13.74,13.78,70400.0,9.2309,9.2577,9.2309,9.2577,70400.0
2008-05-15 11:45:00,13.78,13.81,13.77,13.8,40800.0,9.2577,9.2779,9.251,9.2712,40800.0
2008-05-15 11:50:00,13.8,13.8,13.77,13.79,35600.0,9.2712,9.2712,9.251,9.2644,35600.0
2008-05-15 11:55:00,13.8,13.81,13.79,13.81,71200.0,9.2712,9.2779,9.2644,9.2779,71200.0
2008-05-15 12:00:00,13.81,13.85,13.79,13.85,172000.0,9.2779,9.3048,9.2644,9.3048,172000.0
2008-05-15 12:05:00,13.84,13.86,13.83,13.85,95200.0,9.298,9.3115,9.2913,9.3048,95200.0
2008-05-15 12:10:00,13.85,13.86,13.83,13.84,75600.0,9.3048,9.3115,9.2913,9.298,75600.0
2008-05-15 12:15:00,13.84,13.85,13.79,13.8,100400.0,9.298,9.3048,9.2644,9.2712,100400.0
2008-05-15 12:20:00,13.8,13.86,13.8,13.84,166000.0,9.2712,9.3115,9.2712,9.298,166000.0
2008-05-15 12:25:00,13.84,13.85,13.8,13.85,100000.0,9.298,9.3048,9.2712,9.3048,100000.0
2008-05-15 12:30:00,13.84,13.87,13.81,13.81,102400.0,9.298,9.3182,9.2779,9.2779,102400.0
2008-05-15 12:35:00,13.81,13.83,13.78,13.83,114400.0,9.2779,9.2913,9.2577,9.2913,114400.0
2008-05-15 12:40:00,13.82,13.84,13.79,13.8,461200.0,9.2846,9.298,9.2644,9.2712,461200.0
2008-05-15 12:45:00,13.8,13.81,13.78,13.81,197200.0,9.2712,9.2779,9.2577,9.2779,197200.0
2008-05-15 12:50:00,13.81,13.82,13.79,13.82,112400.0,9.2779,9.2846,9.2644,9.2846,112400.0
2008-05-15 12:55:00,13.81,13.83,13.79,13.81,146000.0,9.2779,9.2913,9.2644,9.2779,146000.0
2008-05-15 13:00:00,13.82,13.83,13.81,13.83,67200.0,9.2846,9.2913,9.2779,9.2913,67200.0
2008-05-15 13:05:00,13.83,13.83,13.79,13.79,138000.0,9.2913,9.2913,9.2644,9.2644,138000.0
2008-05-15 13:10:00,13.79,13.82,13.79,13.81,56000.0,9.2644,9.2846,9.2644,9.2779,56000.0
2008-05-15 13:15:00,13.81,13.81,13.78,13.79,158800.0,9.2779,9.2779,9.2577,9.2644,158800.0
2008-05-15 13:20:00,13.79,13.82,13.78,13.81,74800.0,9.2644,9.2846,9.2577,9.2779,74800.0
2008-05-15 13:25:00,13.8,13.83,13.8,13.81,80000.0,9.2712,9.2913,9.2712,9.2779,80000.0
2008-05-15 13:30:00,13.81,13.81,13.78,13.79,140400.0,9.2779,9.2779,9.2577,9.2644,140400.0
2008-05-15 13:35:00,13.79,13.81,13.78,13.79,59200.0,9.2644,9.2779,9.2577,9.2644,59200.0
2008-05-15 13:40:00,13.79,13.8,13.75,13.78,148000.0,9.2644,9.2712,9.2376,9.2577,148000.0
2008-05-15 13:45:00,13.79,13.81,13.76,13.78,196800.0,9.2644,9.2779,9.2443,9.2577,196800.0
2008-05-15 13:50:00,13.77,13.78,13.75,13.76,72800.0,9.251,9.2577,9.2376,9.2443,72800.0
2008-05-15 13:55:00,13.76,13.77,13.72,13.75,230400.0,9.2443,9.251,9.2174,9.2376,230400.0
2008-05-15 14:00:00,13.76,13.76,13.73,13.74,254000.0,9.2443,9.2443,9.2241,9.2309,254000.0
2008-05-15 14:05:00,13.74,13.78,13.73,13.75,226800.0,9.2309,9.2577,9.2241,9.2376,226800.0
2008-05-15 14:10:00,13.76,13.78,13.76,13.78,71600.0,9.2443,9.2577,9.2443,9.2577,71600.0
2008-05-15 14:15:00,13.77,13.8,13.75,13.77,102000.0,9.251,9.2712,9.2376,9.251,102000.0
2008-05-15 14:20:00,13.77,13.8,13.76,13.77,106800.0,9.251,9.2712,9.2443,9.251,106800.0
2008-05-15 14:25:00,13.78,13.78,13.71,13.72,142000.0,9.2577,9.2577,9.2107,9.2174,142000.0
2008-05-15 14:30:00,13.73,13.76,13.72,13.75,301200.0,9.2241,9.2443,9.2174,9.2376,301200.0
2008-05-15 14:35:00,13.75,13.76,13.71,13.74,111200.0,9.2376,9.2443,9.2107,9.2309,111200.0
2008-05-15 14:40:00,13.73,13.75,13.72,13.75,94400.0,9.2241,9.2376,9.2174,9.2376,94400.0
2008-05-15 14:45:00,13.75,13.76,13.73,13.73,320800.0,9.2376,9.2443,9.2241,9.2241,320800.0
2008-05-15 14:50:00,13.74,13.75,13.73,13.74,150000.0,9.2309,9.2376,9.2241,9.2309,150000.0
2008-05-15 14:55:00,13.74,13.75,13.72,13.72,296400.0,9.2309,9.2376,9.2174,9.2174,296400.0
2008-05-15 15:00:00,13.73,13.75,13.72,13.74,151600.0,9.2241,9.2376,9.2174,9.2309,151600.0
2008-05-15 15:05:00,13.74,13.77,13.73,13.76,138400.0,9.2309,9.251,9.2241,9.2443,138400.0
2008-05-15 15:10:00,13.76,13.77,13.76,13.76,68800.0,9.2443,9.251,9.2443,9.2443,68800.0
2008-05-15 15:15:00,13.76,13.81,13.76,13.8,207600.0,9.2443,9.2779,9.2443,9.2712,207600.0
2008-05-15 15:20:00,13.8,13.81,13.77,13.78,104400.0,9.2712,9.2779,9.251,9.2577,104400.0
2008-05-15 15:25:00,13.78,13.8,13.78,13.8,133600.0,9.2577,9.2712,9.2577,9.2712,133600.0
2008-05-15 15:30:00,13.8,13.81,13.75,13.77,248800.0,9.2712,9.2779,9.2376,9.251,248800.0
2008-05-15 15:35:00,13.77,13.81,13.76,13.8,139600.0,9.251,9.2779,9.2443,9.2712,139600.0
2008-05-15 15:40:00,13.8,13.83,13.8,13.81,251600.0,9.2712,9.2913,9.2712,9.2779,251600.0
2008-05-15 15:45:00,13.81,13.84,13.8,13.84,297200.0,9.2779,9.298,9.2712,9.298,297200.0
2008-05-15 15:50:00,13.85,13.86,13.81,13.83,397200.0,9.3048,9.3115,9.2779,9.2913,397200.0
2008-05-15 15:55:00,13.83,13.86,13.81,13.85,286000.0,9.2913,9.3115,9.2779,9.3048,286000.0
2008-05-16 09:30:00,13.86,13.88,13.69,13.7,671600.0,9.3115,9.3249,9.1973,9.204,671600.0
2008-05-16 09:35:00,13.7,13.74,13.68,13.69,80000.0,9.204,9.2309,9.1905,9.1973,80000.0
2008-05-16 09:40:00,13.68,13.68,13.5,13.51,330400.0,9.1905,9.1905,9.0696,9.0763,330400.0
2008-05-16 09:45:00,13.51,13.55,13.45,13.55,193200.0,9.0763,9.1032,9.036,9.1032,193200.0
2008-05-16 09:50:00,13.54,13.55,13.39,13.39,384000.0,9.0965,9.1032,8.9957,8.9957,384000.0
2008-05-16 09:55:00,13.4,13.4,13.23,13.32,886400.0,9.0024,9.0024,8.8882,8.9487,886400.0
2008-05-16 10:00:00,13.3,13.32,13.21,13.3,413600.0,8.9352,8.9487,8.8748,8.9352,413600.0
2008-05-16 10:05:00,13.31,13.36,13.29,13.35,238400.0,8.942,8.9756,8.9285,8.9688,238400.0
2008-05-16 10:10:00,13.35,13.37,13.32,13.37,242400.0,8.9688,8.9823,8.9487,8.9823,242400.0
2008-05-16 10:15:00,13.37,13.37,13.35,13.36,102400.0,8.9823,8.9823,8.9688,8.9756,102400.0
2008-05-16 10:20:00,13.36,13.36,13.28,13.28,132000.0,8.9756,8.9756,8.9218,8.9218,132000.0
2008-05-16 10:25:00,13.28,13.35,13.26,13.35,141200.0,8.9218,8.9688,8.9084,8.9688,141200.0
2008-05-16 10:30:00,13.35,13.38,13.29,13.29,161600.0,8.9688,8.989,8.9285,8.9285,161600.0
2008-05-16 10:35:00,13.29,13.31,13.27,13.3,57200.0,8.9285,8.942,8.9151,8.9352,57200.0
2008-05-16 10:40:00,13.3,13.34,13.28,13.33,107200.0,8.9352,8.9621,8.9218,8.9554,107200.0
2008-05-16 10:45:00,13.34,13.34,13.26,13.26,157200.0,8.9621,8.9621,8.9084,8.9084,157200.0
2008-05-16 10:50:00,13.26,13.28,13.17,13.17,256000.0,8.9084,8.9218,8.8479,8.8479,256000.0
2008-05-16 10:55:00,13.17,13.18,13.07,13.09,314000.0,8.8479,8.8546,8.7807,8.7942,314000.0
2008-05-16 11:00:00,13.09,13.17,13.08,13.14,353600.0,8.7942,8.8479,8.7874,8.8278,353600.0
2008-05-16 11:05:00,13.13,13.25,13.13,13.24,171600.0,8.821,8.9017,8.821,8.8949,171600.0
2008-05-16 11:10:00,13.24,13.27,13.22,13.23,92800.0,8.8949,8.9151,8.8815,8.8882,92800.0
2008-05-16 11:15:00,13.23,13.23,13.19,13.2,93600.0,8.8882,8.8882,8.8613,8.8681,93600.0
2008-05-16 11:20:00,13.2,13.21,13.15,13.17,68400.0,8.8681,8.8748,8.8345,8.8479,68400.0
2008-05-16 11:25:00,13.17,13.18,13.14,13.15,78800.0,8.8479,8.8546,8.8278,8.8345,78800.0
2008-05-16 11:30:00,13.16,13.17,13.12,13.15,69600.0,8.8412,8.8479,8.8143,8.8345,69600.0
2008-05-16 11:35:00,13.15,13.2,13.15,13.2,53600.0,8.8345,8.8681,8.8345,8.8681,53600.0
2008-05-16 11:40:00,13.2,13.21,13.19,13.21,131200.0,8.8681,8.8748,8.8613,8.8748,131200.0
2008-05-16 11:45:00,13.21,13.27,13.21,13.26,55600.0,8.8748,8.9151,8.8748,8.9084,55600.0
2008-05-16 11:50:00,13.26,13.29,13.22,13.26,517600.0,8.9084,8.9285,8.8815,8.9084,517600.0
2008-05-16 11:55:00,13.27,13.33,13.27,13.28,98000.0,8.9151,8.9554,8.9151,8.9218,98000.0
2008-05-16 12:00:00,13.28,13.3,13.26,13.28,54400.0,8.9218,8.9352,8.9084,8.9218,54400.0
2008-05-16 12:05:00,13.28,13.31,13.28,13.31,33600.0,8.9218,8.942,8.9218,8.942,33600.0
2008-05-16 12:10:00,13.31,13.35,13.31,13.35,81200.0,8.942,8.9688,8.942,8.9688,81200.0
2008-05-16 12:15:00,13.35,13.37,13.33,13.34,107200.0,8.9688,8.9823,8.9554,8.9621,107200.0
2008-05-16 12:20:00,13.33,13.36,13.33,13.36,58000.0,8.9554,8.9756,8.9554,8.9756,58000.0
2008-05-16 12:25:00,13.36,13.38,13.36,13.38,101200.0,8.9756,8.989,8.9756,8.989,101200.0
2008-05-16 12:30:00,13.38,13.42,13.35,13.38,120000.0,8.989,9.0159,8.9688,8.989,120000.0
2008-05-16 12:35:00,13.37,13.41,13.36,13.41,54400.0,8.9823,9.0091,8.9756,9.0091,54400.0
2008-05-16 12:40:00,13.41,13.43,13.41,13.43,56000.0,9.0091,9.0226,9.0091,9.0226,56000.0
2008-05-16 12:45:00,13.43,13.43,13.4,13.41,144800.0,9.0226,9.0226,9.0024,9.0091,144800.0
2008-05-16 12:50:00,13.41,13.43,13.41,13.43,71200.0,9.0091,9.0226,9.0091,9.0226,71200.0
2008-05-16 12:55:00,13.42,13.47,13.24,13.45,114400.0,9.0159,9.0495,8.8949,9.036,114400.0
2008-05-16 13:00:00,13.46,13.5,13.45,13.46,177200.0,9.0427,9.0696,9.036,9.0427,177200.0
2008-05-16 13:05:00,13.46,13.46,13.43,13.44,78000.0,9.0427,9.0427,9.0226,9.0293,78000.0
2008-05-16 13:10:00,13.44,13.44,13.41,13.42,88000.0,9.0293,9.0293,9.0091,9.0159,88000.0
2008-05-16 13:15:00,13.43,13.43,13.4,13.41,73200.0,9.0226,9.0226,9.0024,9.0091,73200.0
2008-05-16 13:20:00,13.42,13.44,13.4,13.44,54800.0,9.0159,9.0293,9.0024,9.0293,54800.0
2008-05-16 13:25:00,13.43,13.44,13.4,13.41,35200.0,9.0226,9.0293,9.0024,9.0091,35200.0
2008-05-16 13:30:00,13.41,13.42,13.4,13.4,35600.0,9.0091,9.0159,9.0024,9.0024,35600.0
2008-05-16 13:35:00,13.4,13.41,13.37,13.38,63200.0,9.0024,9.0091,8.9823,8.989,63200.0
2008-05-16 13:40:00,13.37,13.37,13.32,13.33,93200.0,8.9823,8.9823,8.9487,8.9554,93200.0
2008-05-16 13:45:00,13.33,13.38,13.33,13.37,84800.0,8.9554,8.989,8.9554,8.9823,84800.0
2008-05-16 13:50:00,13.37,13.37,13.34,13.35,53600.0,8.9823,8.9823,8.9621,8.9688,53600.0
2008-05-16 13:55:00,13.36,13.4,13.36,13.37,43600.0,8.9756,9.0024,8.9756,8.9823,43600.0
2008-05-16 14:00:00,13.37,13.38,13.33,13.33,93600.0,8.9823,8.989,8.9554,8.9554,93600.0
2008-05-16 14:05:00,13.34,13.37,13.32,13.35,122400.0,8.9621,8.9823,8.9487,8.9688,122400.0
2008-05-16 14:10:00,13.34,13.38,13.34,13.38,45600.0,8.9621,8.989,8.9621,8.989,45600.0
2008-05-16 14:15:00,13.39,13.4,13.38,13.4,32800.0,8.9957,9.0024,8.989,9.0024,32800.0
2008-05-16 14:20:00,13.4,13.43,13.4,13.41,40800.0,9.0024,9.0226,9.0024,9.0091,40800.0
2008-05-16 14:25:00,13.41,13.42,13.39,13.41,103600.0,9.0091,9.0159,8.9957,9.0091,103600.0
2008-05-16 14:30:00,13.41,13.42,13.39,13.39,54000.0,9.0091,9.0159,8.9957,8.9957,54000.0
2008-05-16 14:35:00,13.4,13.41,13.39,13.39,34400.0,9.0024,9.0091,8.9957,8.9957,34400.0
2008-05-16 14:40:00,13.39,13.4,13.38,13.4,47200.0,8.9957,9.0024,8.989,9.0024,47200.0
2008-05-16 14:45:00,13.4,13.42,13.4,13.41,40800.0,9.0024,9.0159,9.0024,9.0091,40800.0
2008-05-16 14:50:00,13.41,13.45,13.4,13.44,56000.0,9.0091,9.036,9.0024,9.0293,56000.0
2008-05-16 14:55:00,13.45,13.46,13.44,13.45,61200.0,9.036,9.0427,9.0293,9.036,61200.0
2008-05-16 15:00:00,13.45,13.46,13.42,13.45,56800.0,9.036,9.0427,9.0159,9.036,56800.0
2008-05-16 15:05:00,13.45,13.47,13.45,13.47,57600.0,9.036,9.0495,9.036,9.0495,57600.0
2008-05-16 15:10:00,13.47,13.49,13.47,13.48,55600.0,9.0495,9.0629,9.0495,9.0562,55600.0
2008-05-16 15:15:00,13.49,13.5,13.47,13.49,49600.0,9.0629,9.0696,9.0495,9.0629,49600.0
2008-05-16 15:20:00,13.49,13.5,13.47,13.49,102400.0,9.0629,9.0696,9.0495,9.0629,102400.0
2008-05-16 15:25:00,13.49,13.5,13.46,13.47,100400.0,9.0629,9.0696,9.0427,9.0495,100400.0
2008-05-16 15:30:00,13.47,13.48,13.45,13.46,92800.0,9.0495,9.0562,9.036,9.0427,92800.0
2008-05-16 15:35:00,13.46,13.47,13.45,13.47,100400.0,9.0427,9.0495,9.036,9.0495,100400.0
2008-05-16 15:40:00,13.47,13.47,13.46,13.47,101200.0,9.0495,9.0495,9.0427,9.0495,101200.0
2008-05-16 15:45:00,13.46,13.5,13.45,13.49,172800.0,9.0427,9.0696,9.036,9.0629,172800.0
2008-05-16 15:50:00,13.49,13.49,13.47,13.48,124400.0,9.0629,9.0629,9.0495,9.0562,124400.0
2008-05-16 15:55:00,13.48,13.49,13.46,13.49,164800.0,9.0562,9.0629,9.0427,9.0629,164800.0
2008-05-19 09:30:00,13.41,13.41,13.29,13.3,126800.0,9.0091,9.0091,8.9285,8.9352,126800.0
2008-05-19 09:35:00,13.29,13.5,13.25,13.42,171200.0,8.9285,9.0696,8.9017,9.0159,171200.0
2008-05-19 09:40:00,13.41,13.5,13.37,13.39,129200.0,9.0091,9.0696,8.9823,8.9957,129200.0
2008-05-19 09:45:00,13.39,13.47,13.38,13.42,64000.0,8.9957,9.0495,8.989,9.0159,64000.0
2008-05-19 09:50:00,13.42,13.45,13.4,13.4,72400.0,9.0159,9.036,9.0024,9.0024,72400.0
2008-05-19 09:55:00,13.4,13.42,13.35,13.4,56000.0,9.0024,9.0159,8.9688,9.0024,56000.0
2008-05-19 10:00:00,13.42,13.42,13.36,13.4,46400.0,9.0159,9.0159,8.9756,9.0024,46400.0
2008-05-19 10:05:00,13.4,13.42,13.37,13.4,77200.0,9.0024,9.0159,8.9823,9.0024,77200.0
2008-05-19 10:10:00,13.4,13.46,13.4,13.42,44800.0,9.0024,9.0427,9.0024,9.0159,44800.0
2008-05-19 10:15:00,13.4,13.41,13.34,13.39,317200.0,9.0024,9.0091,8.9621,8.9957,317200.0
2008-05-19 10:20:00,13.38,13.38,13.34,13.38,100000.0,8.989,8.989,8.9621,8.989,100000.0
2008-05-19 10:25:00,13.4,13.42,13.36,13.38,58800.0,9.0024,9.0159,8.9756,8.989,58800.0
2008-05-19 10:30:00,13.38,13.39,13.37,13.38,56000.0,8.989,8.9957,8.9823,8.989,56000.0
2008-05-19 10:35:00,13.38,13.42,13.38,13.4,90000.0,8.989,9.0159,8.989,9.0024,90000.0
2008-05-19 10:40:00,13.4,13.41,13.33,13.34,230800.0,9.0024,9.0091,8.9554,8.9621,230800.0
2008-05-19 10:45:00,13.34,13.4,13.34,13.39,144000.0,8.9621,9.0024,8.9621,8.9957,144000.0
2008-05-19 10:50:00,13.4,13.4,13.35,13.37,99600.0,9.0024,9.0024,8.9688,8.9823,99600.0
2008-05-19 10:55:00,13.38,13.4,13.38,13.39,44800.0,8.989,9.0024,8.989,8.9957,44800.0
2008-05-19 11:00:00,13.39,13.41,13.39,13.39,44000.0,8.9957,9.0091,8.9957,8.9957,44000.0
2008-05-19 11:05:00,13.39,13.4,13.37,13.37,44000.0,8.9957,9.0024,8.9823,8.9823,44000.0
2008-05-19 11:10:00,13.37,13.4,13.37,13.4,26000.0,8.9823,9.0024,8.9823,9.0024,26000.0
2008-05-19 11:15:00,13.4,13.42,13.38,13.39,73200.0,9.0024,9.0159,8.989,8.9957,73200.0
2008-05-19 11:20:00,13.4,13.42,13.39,13.41,42000.0,9.0024,9.0159,8.9957,9.0091,42000.0
2008-05-19 11:25:00,13.42,13.43,13.41,13.41,99200.0,9.0159,9.0226,9.0091,9.0091,99200.0
2008-05-19 11:30:00,13.41,13.42,13.39,13.39,107600.0,9.0091,9.0159,8.9957,8.9957,107600.0
2008-05-19 11:35:00,13.39,13.4,13.37,13.38,100800.0,8.9957,9.0024,8.9823,8.989,100800.0
2008-05-19 11:40:00,13.4,13.43,13.39,13.42,45200.0,9.0024,9.0226,8.9957,9.0159,45200.0
2008-05-19 11:45:00,13.41,13.43,13.39,13.4,55600.0,9.0091,9.0226,8.9957,9.0024,55600.0
2008-05-19 11:50:00,13.4,13.41,13.36,13.37,56800.0,9.0024,9.0091,8.9756,8.9823,56800.0
2008-05-19 11:55:00,13.36,13.36,13.32,13.34,81200.0,8.9756,8.9756,8.9487,8.9621,81200.0
2008-05-19 12:00:00,13.34,13.34,13.27,13.31,128400.0,8.9621,8.9621,8.9151,8.942,128400.0
2008-05-19 12:05:00,13.3,13.36,13.28,13.36,85200.0,8.9352,8.9756,8.9218,8.9756,85200.0
2008-05-19 12:10:00,13.36,13.36,13.34,13.34,45600.0,8.9756,8.9756,8.9621,8.9621,45600.0
2008-05-19 12:15:00,13.34,13.36,13.34,13.36,40400.0,8.9621,8.9756,8.9621,8.9756,40400.0
2008-05-19 12:20:00,13.36,13.38,13.35,13.37,33200.0,8.9756,8.989,8.9688,8.9823,33200.0
2008-05-19 12:25:00,13.37,13.37,13.3,13.31,52400.0,8.9823,8.9823,8.9352,8.942,52400.0
2008-05-19 12:30:00,13.31,13.34,13.31,13.32,47600.0,8.942,8.9621,8.942,8.9487,47600.0
2008-05-19 12:35:00,13.33,13.33,13.3,13.3,28400.0,8.9554,8.9554,8.9352,8.9352,28400.0
2008-05-19 12:40:00,13.31,13.33,13.3,13.33,38800.0,8.942,8.9554,8.9352,8.9554,38800.0
2008-05-19 12:45:00,13.33,13.34,13.3,13.33,55600.0,8.9554,8.9621,8.9352,8.9554,55600.0
2008-05-19 12:50:00,13.33,13.34,13.33,13.34,27600.0,8.9554,8.9621,8.9554,8.9621,27600.0
2008-05-19 12:55:00,13.34,13.35,13.31,13.31,61200.0,8.9621,8.9688,8.942,8.942,61200.0
2008-05-19 13:00:00,13.31,13.31,13.3,13.31,73200.0,8.942,8.942,8.9352,8.942,73200.0
2008-05-19 13:05:00,13.31,13.33,13.3,13.3,71600.0,8.942,8.9554,8.9352,8.9352,71600.0
2008-05-19 13:10:00,13.31,13.31,13.26,13.27,70000.0,8.942,8.942,8.9084,8.9151,70000.0
2008-05-19 13:15:00,13.27,13.29,13.26,13.28,44000.0,8.9151,8.9285,8.9084,8.9218,44000.0
2008-05-19 13:20:00,13.29,13.3,13.28,13.29,37200.0,8.9285,8.9352,8.9218,8.9285,37200.0
2008-05-19 13:25:00,13.29,13.35,13.28,13.33,160400.0,8.9285,8.9688,8.9218,8.9554,160400.0
2008-05-19 13:30:00,13.32,13.33,13.31,13.32,48400.0,8.9487,8.9554,8.942,8.9487,48400.0
2008-05-19 13:35:00,13.32,13.32,13.3,13.31,63200.0,8.9487,8.9487,8.9352,8.942,63200.0
2008-05-19 13:40:00,13.31,13.33,13.31,13.31,37600.0,8.942,8.9554,8.942,8.942,37600.0
2008-05-19 13:45:00,13.31,13.31,13.29,13.29,38000.0,8.942,8.942,8.9285,8.9285,38000.0
2008-05-19 13:50:00,13.29,13.33,13.29,13.31,59600.0,8.9285,8.9554,8.9285,8.942,59600.0
2008-05-19 13:55:00,13.31,13.32,13.26,13.28,112800.0,8.942,8.9487,8.9084,8.9218,112800.0
2008-05-19 14:00:00,13.28,13.28,13.25,13.27,99200.0,8.9218,8.9218,8.9017,8.9151,99200.0
2008-05-19 14:05:00,13.27,13.29,13.25,13.28,72000.0,8.9151,8.9285,8.9017,8.9218,72000.0
2008-05-19 14:10:00,13.28,13.28,13.22,13.23,139600.0,8.9218,8.9218,8.8815,8.8882,139600.0
2008-05-19 14:15:00,13.23,13.23,13.15,13.19,149200.0,8.8882,8.8882,8.8345,8.8613,149200.0
2008-05-19 14:20:00,13.2,13.22,13.16,13.21,90000.0,8.8681,8.8815,8.8412,8.8748,90000.0
2008-05-19 14:25:00,13.21,13.22,13.13,13.17,95600.0,8.8748,8.8815,8.821,8.8479,95600.0
2008-05-19 14:30:00,13.17,13.19,13.15,13.17,82800.0,8.8479,8.8613,8.8345,8.8479,82800.0
2008-05-19 14:35:00,13.17,13.18,13.15,13.18,71200.0,8.8479,8.8546,8.8345,8.8546,71200.0
2008-05-19 14:40:00,13.17,13.19,13.16,13.17,74800.0,8.8479,8.8613,8.8412,8.8479,74800.0
2008-05-19 14:45:00,13.16,13.18,13.13,13.13,63600.0,8.8412,8.8546,8.821,8.821,63600.0
2008-05-19 14:50:00,13.13,13.17,13.13,13.17,67200.0,8.821,8.8479,8.821,8.8479,67200.0
2008-05-19 14:55:00,13.16,13.16,13.13,13.15,51600.0,8.8412,8.8412,8.821,8.8345,51600.0
2008-05-19 15:00:00,13.14,13.16,13.14,13.15,87200.0,8.8278,8.8412,8.8278,8.8345,87200.0
2008-05-19 15:05:00,13.14,13.16,13.13,13.16,102000.0,8.8278,8.8412,8.821,8.8412,102000.0
2008-05-19 15:10:00,13.16,13.17,13.14,13.14,82400.0,8.8412,8.8479,8.8278,8.8278,82400.0
2008-05-19 15:15:00,13.13,13.15,13.11,13.13,130000.0,8.821,8.8345,8.8076,8.821,130000.0
2008-05-19 15:20:00,13.13,13.15,13.12,13.15,105600.0,8.821,8.8345,8.8143,8.8345,105600.0
2008-05-19 15:25:00,13.14,13.15,13.11,13.12,99600.0,8.8278,8.8345,8.8076,8.8143,99600.0
2008-05-19 15:30:00,13.12,13.13,13.03,13.04,291600.0,8.8143,8.821,8.7539,8.7606,291600.0
2008-05-19 15:35:00,13.04,13.05,12.97,12.97,341200.0,8.7606,8.7673,8.7135,8.7135,341200.0
2008-05-19 15:40:00,12.98,13.0,12.96,13.0,374000.0,8.7203,8.7337,8.7068,8.7337,374000.0
2008-05-19 15:45:00,13.0,13.01,12.98,13.01,318800.0,8.7337,8.7404,8.7203,8.7404,318800.0
2008-05-19 15:50:00,13.01,13.04,13.0,13.04,360800.0,8.7404,8.7606,8.7337,8.7606,360800.0
2008-05-19 15:55:00,13.04,13.04,13.02,13.02,393200.0,8.7606,8.7606,8.7471,8.7471,393200.0
2008-05-20 09:30:00,12.91,12.95,12.72,12.74,272400.0,8.6732,8.7001,8.5456,8.559,272400.0
2008-05-20 09:35:00,12.74,12.77,12.72,12.76,536400.0,8.559,8.5792,8.5456,8.5725,536400.0
2008-05-20 09:40:00,12.77,12.78,12.73,12.75,342400.0,8.5792,8.5859,8.5523,8.5657,342400.0
2008-05-20 09:45:00,12.75,12.8,12.72,12.8,513600.0,8.5657,8.5993,8.5456,8.5993,513600.0
2008-05-20 09:50:00,12.8,12.81,12.74,12.77,350800.0,8.5993,8.6061,8.559,8.5792,350800.0
2008-05-20 09:55:00,12.77,12.79,12.74,12.75,237600.0,8.5792,8.5926,8.559,8.5657,237600.0
2008-05-20 10:00:00,12.75,12.75,12.63,12.64,470400.0,8.5657,8.5657,8.4851,8.4918,470400.0
2008-05-20 10:05:00,12.63,12.71,12.63,12.71,73200.0,8.4851,8.5389,8.4851,8.5389,73200.0
2008-05-20 10:10:00,12.71,12.72,12.68,12.7,320000.0,8.5389,8.5456,8.5187,8.5322,320000.0
2008-05-20 10:15:00,12.71,12.77,12.7,12.76,254800.0,8.5389,8.5792,8.5322,8.5725,254800.0
2008-05-20 10:20:00,12.76,12.82,12.76,12.81,116000.0,8.5725,8.6128,8.5725,8.6061,116000.0
2008-05-20 10:25:00,12.81,12.84,12.79,12.8,156000.0,8.6061,8.6262,8.5926,8.5993,156000.0
2008-05-20 10:30:00,12.79,12.81,12.78,12.79,88400.0,8.5926,8.6061,8.5859,8.5926,88400.0
2008-05-20 10:35:00,12.79,12.8,12.74,12.74,116800.0,8.5926,8.5993,8.559,8.559,116800.0
2008-05-20 10:40:00,12.75,12.76,12.72,12.76,94400.0,8.5657,8.5725,8.5456,8.5725,94400.0
2008-05-20 10:45:00,12.77,12.8,12.75,12.75,117600.0,8.5792,8.5993,8.5657,8.5657,117600.0
2008-05-20 10:50:00,12.75,12.78,12.72,12.75,226800.0,8.5657,8.5859,8.5456,8.5657,226800.0
2008-05-20 10:55:00,12.75,12.77,12.74,12.77,44800.0,8.5657,8.5792,8.559,8.5792,44800.0
2008-05-20 11:00:00,12.77,12.78,12.75,12.76,95200.0,8.5792,8.5859,8.5657,8.5725,95200.0
2008-05-20 11:05:00,12.77,12.79,12.73,12.73,88800.0,8.5792,8.5926,8.5523,8.5523,88800.0
2008-05-20 11:10:00,12.74,12.75,12.72,12.74,58800.0,8.559,8.5657,8.5456,8.559,58800.0
2008-05-20 11:15:00,12.75,12.76,12.74,12.76,66400.0,8.5657,8.5725,8.559,8.5725,66400.0
2008-05-20 11:20:00,12.76,12.79,12.75,12.78,55200.0,8.5725,8.5926,8.5657,8.5859,55200.0
2008-05-20 11:25:00,12.78,12.78,12.75,12.78,199600.0,8.5859,8.5859,8.5657,8.5859,199600.0
2008-05-20 11:30:00,12.78,12.81,12.78,12.79,64000.0,8.5859,8.6061,8.5859,8.5926,64000.0
2008-05-20 11:35:00,12.8,12.81,12.79,12.79,62800.0,8.5993,8.6061,8.5926,8.5926,62800.0
2008-05-20 11:40:00,12.79,12.81,12.78,12.78,94400.0,8.5926,8.6061,8.5859,8.5859,94400.0
2008-05-20 11:45:00,12.78,12.8,12.78,12.78,41200.0,8.5859,8.5993,8.5859,8.5859,41200.0
2008-05-20 11:50:00,12.78,12.8,12.78,12.79,55600.0,8.5859,8.5993,8.5859,8.5926,55600.0
2008-05-20 11:55:00,12.79,12.79,12.78,12.78,43200.0,8.5926,8.5926,8.5859,8.5859,43200.0
2008-05-20 12:00:00,12.78,12.79,12.77,12.79,103600.0,8.5859,8.5926,8.5792,8.5926,103600.0
2008-05-20 12:05:00,12.78,12.8,12.77,12.78,125200.0,8.5859,8.5993,8.5792,8.5859,125200.0
2008-05-20 12:10:00,12.79,12.8,12.77,12.78,126800.0,8.5926,8.5993,8.5792,8.5859,126800.0
2008-05-20 12:15:00,12.78,12.81,12.77,12.79,199600.0,8.5859,8.6061,8.5792,8.5926,199600.0
2008-05-20 12:20:00,12.79,12.81,12.78,12.79,130400.0,8.5926,8.6061,8.5859,8.5926,130400.0
2008-05-20 12:25:00,12.79,12.8,12.77,12.8,113600.0,8.5926,8.5993,8.5792,8.5993,113600.0
2008-05-20 12:30:00,12.8,12.83,12.8,12.81,109600.0,8.5993,8.6195,8.5993,8.6061,109600.0
2008-05-20 12:35:00,12.81,12.82,12.8,12.81,138800.0,8.6061,8.6128,8.5993,8.6061,138800.0
2008-05-20 12:40:00,12.81,12.81,12.79,12.8,117200.0,8.6061,8.6061,8.5926,8.5993,117200.0
2008-05-20 12:45:00,12.81,12.81,12.79,12.81,46400.0,8.6061,8.6061,8.5926,8.6061,46400.0
2008-05-20 12:50:00,12.81,12.83,12.8,12.8,108800.0,8.6061,8.6195,8.5993,8.5993,108800.0
2008-05-20 12:55:00,12.8,12.81,12.79,12.81,52000.0,8.5993,8.6061,8.5926,8.6061,52000.0
2008-05-20 13:00:00,12.81,12.81,12.8,12.81,82400.0,8.6061,8.6061,8.5993,8.6061,82400.0
2008-05-20 13:05:00,12.81,12.84,12.8,12.81,206800.0,8.6061,8.6262,8.5993,8.6061,206800.0
2008-05-20 13:10:00,12.81,12.82,12.8,12.81,176800.0,8.6061,8.6128,8.5993,8.6061,176800.0
2008-05-20 13:15:00,12.81,12.82,12.81,12.82,80000.0,8.6061,8.6128,8.6061,8.6128,80000.0
2008-05-20 13:20:00,12.82,12.82,12.79,12.81,83200.0,8.6128,8.6128,8.5926,8.6061,83200.0
2008-05-20 13:25:00,12.81,12.84,12.78,12.8,70000.0,8.6061,8.6262,8.5859,8.5993,70000.0
2008-05-20 13:30:00,12.8,12.8,12.77,12.78,63600.0,8.5993,8.5993,8.5792,8.5859,63600.0
2008-05-20 13:35:00,12.78,12.8,12.78,12.78,45200.0,8.5859,8.5993,8.5859,8.5859,45200.0
2008-05-20 13:40:00,12.78,12.8,12.77,12.79,76400.0,8.5859,8.5993,8.5792,8.5926,76400.0
2008-05-20 13:45:00,12.8,12.82,12.79,12.81,85600.0,8.5993,8.6128,8.5926,8.6061,85600.0
2008-05-20 13:50:00,12.81,12.84,12.8,12.82,174000.0,8.6061,8.6262,8.5993,8.6128,174000.0
2008-05-20 13:55:00,12.82,12.82,12.8,12.81,104400.0,8.6128,8.6128,8.5993,8.6061,104400.0
2008-05-20 14:00:00,12.82,12.83,12.79,12.83,90000.0,8.6128,8.6195,8.5926,8.6195,90000.0
2008-05-20 14:05:00,12.83,12.83,12.79,12.8,76800.0,8.6195,8.6195,8.5926,8.5993,76800.0
2008-05-20 14:10:00,12.8,12.81,12.79,12.79,143600.0,8.5993,8.6061,8.5926,8.5926,143600.0
2008-05-20 14:15:00,12.79,12.8,12.77,12.77,66800.0,8.5926,8.5993,8.5792,8.5792,66800.0
2008-05-20 14:20:00,12.77,12.79,12.77,12.79,82800.0,8.5792,8.5926,8.5792,8.5926,82800.0
2008-05-20 14:25:00,12.79,12.79,12.76,12.77,68400.0,8.5926,8.5926,8.5725,8.5792,68400.0
2008-05-20 14:30:00,12.77,12.81,12.77,12.8,65200.0,8.5792,8.6061,8.5792,8.5993,65200.0
2008-05-20 14:35:00,12.81,12.85,12.81,12.84,70000.0,8.6061,8.6329,8.6061,8.6262,70000.0
2008-05-20 14:40:00,12.84,12.86,12.84,12.85,71200.0,8.6262,8.6396,8.6262,8.6329,71200.0
2008-05-20 14:45:00,12.85,12.85,12.81,12.83,61200.0,8.6329,8.6329,8.6061,8.6195,61200.0
2008-05-20 14:50:00,12.83,12.85,12.81,12.84,80800.0,8.6195,8.6329,8.6061,8.6262,80800.0
2008-05-20 14:55:00,12.85,12.86,12.82,12.83,88800.0,8.6329,8.6396,8.6128,8.6195,88800.0
2008-05-20 15:00:00,12.83,12.87,12.82,12.86,87600.0,8.6195,8.6464,8.6128,8.6396,87600.0
2008-05-20 15:05:00,12.86,12.9,12.86,12.87,172000.0,8.6396,8.6665,8.6396,8.6464,172000.0
2008-05-20 15:10:00,12.87,12.89,12.85,12.86,206400.0,8.6464,8.6598,8.6329,8.6396,206400.0
2008-05-20 15:15:00,12.86,12.93,12.85,12.93,181600.0,8.6396,8.6867,8.6329,8.6867,181600.0
2008-05-20 15:20:00,12.93,12.94,12.89,12.93,217600.0,8.6867,8.6934,8.6598,8.6867,217600.0
2008-05-20 15:25:00,12.93,12.94,12.9,12.93,120000.0,8.6867,8.6934,8.6665,8.6867,120000.0
2008-05-20 15:30:00,12.93,12.93,12.86,12.87,179600.0,8.6867,8.6867,8.6396,8.6464,179600.0
2008-05-20 15:35:00,12.87,12.87,12.82,12.83,180800.0,8.6464,8.6464,8.6128,8.6195,180800.0
2008-05-20 15:40:00,12.82,12.88,12.82,12.88,178800.0,8.6128,8.6531,8.6128,8.6531,178800.0
2008-05-20 15:45:00,12.88,12.93,12.88,12.93,203200.0,8.6531,8.6867,8.6531,8.6867,203200.0
2008-05-20 15:50:00,12.93,12.95,12.9,12.9,369600.0,8.6867,8.7001,8.6665,8.6665,369600.0
2008-05-20 15:55:00,12.9,12.92,12.9,12.91,322400.0,8.6665,8.68,8.6665,8.6732,322400.0
2008-05-21 09:30:00,12.96,13.05,12.96,13.03,160800.0,8.7068,8.7673,8.7068,8.7539,160800.0
2008-05-21 09:35:00,13.03,13.11,13.03,13.1,242000.0,8.7539,8.8076,8.7539,8.8009,242000.0
2008-05-21 09:40:00,13.09,13.15,13.07,13.07,228000.0,8.7942,8.8345,8.7807,8.7807,228000.0
2008-05-21 09:45:00,13.08,13.13,13.03,13.04,155600.0,8.7874,8.821,8.7539,8.7606,155600.0
2008-05-21 09:50:00,13.04,13.04,12.98,13.02,139600.0,8.7606,8.7606,8.7203,8.7471,139600.0
2008-05-21 09:55:00,13.01,13.02,12.9,12.92,204000.0,8.7404,8.7471,8.6665,8.68,204000.0
2008-05-21 10:00:00,12.92,12.92,12.78,12.84,310400.0,8.68,8.68,8.5859,8.6262,310400.0
2008-05-21 10:05:00,12.85,12.88,12.81,12.85,157200.0,8.6329,8.6531,8.6061,8.6329,157200.0
2008-05-21 10:10:00,12.86,12.94,12.86,12.92,161600.0,8.6396,8.6934,8.6396,8.68,161600.0
2008-05-21 10:15:00,12.92,13.0,12.9,13.0,126800.0,8.68,8.7337,8.6665,8.7337,126800.0
2008-05-21 10:20:00,13.0,13.03,12.99,13.01,170800.0,8.7337,8.7539,8.727,8.7404,170800.0
2008-05-21 10:25:00,13.01,13.05,12.98,12.98,162800.0,8.7404,8.7673,8.7203,8.7203,162800.0
2008-05-21 10:30:00,12.99,13.0,12.86,12.99,176800.0,8.727,8.7337,8.6396,8.727,176800.0
2008-05-21 10:35:00,12.99,13.0,12.93,12.97,172400.0,8.727,8.7337,8.6867,8.7135,172400.0
2008-05-21 10:40:00,12.97,13.01,12.97,12.99,131200.0,8.7135,8.7404,8.7135,8.727,131200.0
2008-05-21 10:45:00,12.99,13.01,12.97,12.99,117600.0,8.727,8.7404,8.7135,8.727,117600.0
2008-05-21 10:50:00,12.99,12.99,12.91,12.95,61600.0,8.727,8.727,8.6732,8.7001,61600.0
2008-05-21 10:55:00,12.95,12.97,12.88,12.88,86000.0,8.7001,8.7135,8.6531,8.6531,86000.0
2008-05-21 11:00:00,12.9,12.95,12.9,12.94,146000.0,8.6665,8.7001,8.6665,8.6934,146000.0
2008-05-21 11:05:00,12.93,12.93,12.88,12.91,103600.0,8.6867,8.6867,8.6531,8.6732,103600.0
2008-05-21 11:10:00,12.91,13.02,12.91,12.97,166800.0,8.6732,8.7471,8.6732,8.7135,166800.0
2008-05-21 11:15:00,12.97,13.01,12.94,12.96,142000.0,8.7135,8.7404,8.6934,8.7068,142000.0
2008-05-21 11:20:00,12.97,13.03,12.96,13.03,50400.0,8.7135,8.7539,8.7068,8.7539,50400.0
2008-05-21 11:25:00,13.03,13.09,13.02,13.07,105600.0,8.7539,8.7942,8.7471,8.7807,105600.0
2008-05-21 11:30:00,13.07,13.09,13.07,13.09,77200.0,8.7807,8.7942,8.7807,8.7942,77200.0
2008-05-21 11:35:00,13.1,13.17,13.1,13.15,170000.0,8.8009,8.8479,8.8009,8.8345,170000.0
2008-05-21 11:40:00,13.15,13.2,13.15,13.2,123200.0,8.8345,8.8681,8.8345,8.8681,123200.0
2008-05-21 11:45:00,13.19,13.22,13.14,13.14,101600.0,8.8613,8.8815,8.8278,8.8278,101600.0
2008-05-21 11:50:00,13.13,13.18,13.13,13.16,64000.0,8.821,8.8546,8.821,8.8412,64000.0
2008-05-21 11:55:00,13.17,13.18,13.17,13.17,40800.0,8.8479,8.8546,8.8479,8.8479,40800.0
2008-05-21 12:00:00,13.17,13.18,13.15,13.17,47200.0,8.8479,8.8546,8.8345,8.8479,47200.0
2008-05-21 12:05:00,13.17,13.17,13.1,13.12,83200.0,8.8479,8.8479,8.8009,8.8143,83200.0
2008-05-21 12:10:00,13.12,13.12,13.09,13.1,144000.0,8.8143,8.8143,8.7942,8.8009,144000.0
2008-05-21 12:15:00,13.11,13.12,13.1,13.11,58000.0,8.8076,8.8143,8.8009,8.8076,58000.0
2008-05-21 12:20:00,13.1,13.11,13.05,13.09,192000.0,8.8009,8.8076,8.7673,8.7942,192000.0
2008-05-21 12:25:00,13.09,13.09,13.07,13.08,71600.0,8.7942,8.7942,8.7807,8.7874,71600.0
2008-05-21 12:30:00,13.08,13.12,13.08,13.12,63200.0,8.7874,8.8143,8.7874,8.8143,63200.0
2008-05-21 12:35:00,13.12,13.13,13.11,13.12,73600.0,8.8143,8.821,8.8076,8.8143,73600.0
2008-05-21 12:40:00,13.12,13.22,13.12,13.2,115200.0,8.8143,8.8815,8.8143,8.8681,115200.0
2008-05-21 12:45:00,13.2,13.2,13.14,13.14,39200.0,8.8681,8.8681,8.8278,8.8278,39200.0
2008-05-21 12:50:00,13.14,13.14,13.11,13.11,36000.0,8.8278,8.8278,8.8076,8.8076,36000.0
2008-05-21 12:55:00,13.11,13.12,13.1,13.11,34000.0,8.8076,8.8143,8.8009,8.8076,34000.0
2008-05-21 13:00:00,13.11,13.11,13.06,13.07,155200.0,8.8076,8.8076,8.774,8.7807,155200.0
2008-05-21 13:05:00,13.08,13.18,13.05,13.1,305200.0,8.7874,8.8546,8.7673,8.8009,305200.0
2008-05-21 13:10:00,13.1,13.15,13.09,13.15,84800.0,8.8009,8.8345,8.7942,8.8345,84800.0
2008-05-21 13:15:00,13.15,13.18,13.14,13.17,77200.0,8.8345,8.8546,8.8278,8.8479,77200.0
2008-05-21 13:20:00,13.16,13.18,13.14,13.17,51600.0,8.8412,8.8546,8.8278,8.8479,51600.0
2008-05-21 13:25:00,13.17,13.17,13.15,13.17,76000.0,8.8479,8.8479,8.8345,8.8479,76000.0
2008-05-21 13:30:00,13.17,13.17,13.15,13.15,54400.0,8.8479,8.8479,8.8345,8.8345,54400.0
2008-05-21 13:35:00,13.15,13.16,13.14,13.15,62800.0,8.8345,8.8412,8.8278,8.8345,62800.0
2008-05-21 13:40:00,13.15,13.17,13.15,13.15,54000.0,8.8345,8.8479,8.8345,8.8345,54000.0
2008-05-21 13:45:00,13.15,13.17,13.11,13.11,51600.0,8.8345,8.8479,8.8076,8.8076,51600.0
2008-05-21 13:50:00,13.11,13.11,13.08,13.1,123600.0,8.8076,8.8076,8.7874,8.8009,123600.0
2008-05-21 13:55:00,13.11,13.13,13.06,13.08,146000.0,8.8076,8.821,8.774,8.7874,146000.0
2008-05-21 14:00:00,13.08,13.08,12.97,12.99,194000.0,8.7874,8.7874,8.7135,8.727,194000.0
2008-05-21 14:05:00,12.99,13.01,12.98,13.0,167600.0,8.727,8.7404,8.7203,8.7337,167600.0
2008-05-21 14:10:00,12.99,13.0,12.88,12.89,178800.0,8.727,8.7337,8.6531,8.6598,178800.0
2008-05-21 14:15:00,12.9,12.94,12.89,12.93,125200.0,8.6665,8.6934,8.6598,8.6867,125200.0
2008-05-21 14:20:00,12.93,12.96,12.91,12.95,113200.0,8.6867,8.7068,8.6732,8.7001,113200.0
2008-05-21 14:25:00,12.95,12.98,12.93,12.97,146400.0,8.7001,8.7203,8.6867,8.7135,146400.0
2008-05-21 14:30:00,12.97,12.99,12.89,12.89,270000.0,8.7135,8.727,8.6598,8.6598,270000.0
2008-05-21 14:35:00,12.89,12.9,12.84,12.86,266000.0,8.6598,8.6665,8.6262,8.6396,266000.0
2008-05-21 14:40:00,12.87,12.88,12.76,12.77,186400.0,8.6464,8.6531,8.5725,8.5792,186400.0
2008-05-21 14:45:00,12.77,12.79,12.74,12.78,394400.0,8.5792,8.5926,8.559,8.5859,394400.0
2008-05-21 14:50:00,12.78,12.87,12.78,12.84,212400.0,8.5859,8.6464,8.5859,8.6262,212400.0
2008-05-21 14:55:00,12.83,12.89,12.83,12.88,131200.0,8.6195,8.6598,8.6195,8.6531,131200.0
2008-05-21 15:00:00,12.88,12.89,12.86,12.87,160400.0,8.6531,8.6598,8.6396,8.6464,160400.0
2008-05-21 15:05:00,12.87,12.87,12.81,12.84,149600.0,8.6464,8.6464,8.6061,8.6262,149600.0
2008-05-21 15:10:00,12.84,12.86,12.81,12.85,215600.0,8.6262,8.6396,8.6061,8.6329,215600.0
2008-05-21 15:15:00,12.85,12.87,12.84,12.86,231200.0,8.6329,8.6464,8.6262,8.6396,231200.0
2008-05-21 15:20:00,12.86,12.87,12.82,12.82,182400.0,8.6396,8.6464,8.6128,8.6128,182400.0
2008-05-21 15:25:00,12.82,12.85,12.8,12.8,178800.0,8.6128,8.6329,8.5993,8.5993,178800.0
2008-05-21 15:30:00,12.8,12.81,12.79,12.8,524000.0,8.5993,8.6061,8.5926,8.5993,524000.0
2008-05-21 15:35:00,12.8,12.8,12.78,12.79,427600.0,8.5993,8.5993,8.5859,8.5926,427600.0
2008-05-21 15:40:00,12.79,12.79,12.74,12.75,642800.0,8.5926,8.5926,8.559,8.5657,642800.0
2008-05-21 15:45:00,12.75,12.78,12.74,12.74,448800.0,8.5657,8.5859,8.559,8.559,448800.0
2008-05-21 15:50:00,12.74,12.78,12.74,12.74,518800.0,8.559,8.5859,8.559,8.559,518800.0
2008-05-21 15:55:00,12.74,12.78,12.72,12.74,612400.0,8.559,8.5859,8.5456,8.559,612400.0
2008-05-22 09:30:00,11.66,11.8,11.56,11.56,2486000.0,7.8335,7.9275,7.7663,7.7663,2486000.0
2008-05-22 09:35:00,11.57,11.61,11.24,11.31,2428800.0,7.773,7.7999,7.5513,7.5983,2428800.0
2008-05-22 09:40:00,11.31,11.35,11.16,11.21,2372400.0,7.5983,7.6252,7.4975,7.5311,2372400.0
2008-05-22 09:45:00,11.22,11.24,11.03,11.17,2399600.0,7.5379,7.5513,7.4102,7.5043,2399600.0
2008-05-22 09:50:00,11.17,11.32,11.04,11.3,2462800.0,7.5043,7.605,7.4169,7.5916,2462800.0
2008-05-22 09:55:00,11.3,11.47,11.29,11.46,2405200.0,7.5916,7.7058,7.5849,7.6991,2405200.0
2008-05-22 10:00:00,11.46,11.54,11.42,11.52,2019200.0,7.6991,7.7528,7.6722,7.7394,2019200.0
2008-05-22 10:05:00,11.52,11.56,11.38,11.51,1545200.0,7.7394,7.7663,7.6453,7.7327,1545200.0
2008-05-22 10:10:00,11.52,11.53,11.39,11.46,760000.0,7.7394,7.7461,7.6521,7.6991,760000.0
2008-05-22 10:15:00,11.44,11.5,11.4,11.45,463600.0,7.6857,7.726,7.6588,7.6924,463600.0
2008-05-22 10:20:00,11.45,11.53,11.45,11.53,662400.0,7.6924,7.7461,7.6924,7.7461,662400.0
2008-05-22 10:25:00,11.52,11.6,11.5,11.56,992800.0,7.7394,7.7931,7.726,7.7663,992800.0
2008-05-22 10:30:00,11.56,11.69,11.55,11.67,1252400.0,7.7663,7.8536,7.7596,7.8402,1252400.0
2008-05-22 10:35:00,11.68,11.69,11.56,11.61,948800.0,7.8469,7.8536,7.7663,7.7999,948800.0
2008-05-22 10:40:00,11.61,11.61,11.45,11.47,742400.0,7.7999,7.7999,7.6924,7.7058,742400.0
2008-05-22 10:45:00,11.47,11.49,11.43,11.44,1136800.0,7.7058,7.7192,7.6789,7.6857,1136800.0
2008-05-22 10:50:00,11.44,11.47,11.35,11.35,628000.0,7.6857,7.7058,7.6252,7.6252,628000.0
2008-05-22 10:55:00,11.35,11.47,11.34,11.41,603600.0,7.6252,7.7058,7.6185,7.6655,603600.0
2008-05-22 11:00:00,11.41,11.49,11.39,11.46,388000.0,7.6655,7.7192,7.6521,7.6991,388000.0
2008-05-22 11:05:00,11.46,11.47,11.44,11.47,271200.0,7.6991,7.7058,7.6857,7.7058,271200.0
2008-05-22 11:10:00,11.47,11.47,11.44,11.45,359200.0,7.7058,7.7058,7.6857,7.6924,359200.0
2008-05-22 11:15:00,11.46,11.46,11.35,11.44,452800.0,7.6991,7.6991,7.6252,7.6857,452800.0
2008-05-22 11:20:00,11.44,11.6,11.44,11.53,869200.0,7.6857,7.7931,7.6857,7.7461,869200.0
2008-05-22 11:25:00,11.53,11.58,11.5,11.55,538000.0,7.7461,7.7797,7.726,7.7596,538000.0
2008-05-22 11:30:00,11.55,11.59,11.51,11.57,817600.0,7.7596,7.7864,7.7327,7.773,817600.0
2008-05-22 11:35:00,11.57,11.63,11.57,11.6,492000.0,7.773,7.8133,7.773,7.7931,492000.0
2008-05-22 11:40:00,11.6,11.6,11.52,11.55,535200.0,7.7931,7.7931,7.7394,7.7596,535200.0
2008-05-22 11:45:00,11.55,11.58,11.53,11.55,499200.0,7.7596,7.7797,7.7461,7.7596,499200.0
2008-05-22 11:50:00,11.55,11.58,11.51,11.51,362400.0,7.7596,7.7797,7.7327,7.7327,362400.0
2008-05-22 11:55:00,11.52,11.52,11.41,11.49,853600.0,7.7394,7.7394,7.6655,7.7192,853600.0
2008-05-22 12:00:00,11.51,11.53,11.47,11.52,827200.0,7.7327,7.7461,7.7058,7.7394,827200.0
2008-05-22 12:05:00,11.52,11.52,11.49,11.49,408000.0,7.7394,7.7394,7.7192,7.7192,408000.0
2008-05-22 12:10:00,11.5,11.52,11.49,11.5,551200.0,7.726,7.7394,7.7192,7.726,551200.0
2008-05-22 12:15:00,11.5,11.53,11.5,11.51,589200.0,7.726,7.7461,7.726,7.7327,589200.0
2008-05-22 12:20:00,11.51,11.53,11.49,11.51,493600.0,7.7327,7.7461,7.7192,7.7327,493600.0
2008-05-22 12:25:00,11.51,11.53,11.51,11.52,270000.0,7.7327,7.7461,7.7327,7.7394,270000.0
2008-05-22 12:30:00,11.52,11.58,11.52,11.58,374000.0,7.7394,7.7797,7.7394,7.7797,374000.0
2008-05-22 12:35:00,11.58,11.65,11.58,11.65,637600.0,7.7797,7.8267,7.7797,7.8267,637600.0
2008-05-22 12:40:00,11.65,11.7,11.62,11.7,518000.0,7.8267,7.8603,7.8066,7.8603,518000.0
2008-05-22 12:45:00,11.69,11.78,11.69,11.78,1464000.0,7.8536,7.9141,7.8536,7.9141,1464000.0
2008-05-22 12:50:00,11.77,11.83,11.76,11.78,730400.0,7.9074,7.9477,7.9006,7.9141,730400.0
2008-05-22 12:55:00,11.77,11.83,11.77,11.81,582800.0,7.9074,7.9477,7.9074,7.9342,582800.0
2008-05-22 13:00:00,11.82,11.93,11.81,11.92,854000.0,7.9409,8.0149,7.9342,8.0081,854000.0
2008-05-22 13:05:00,11.92,12.01,11.92,11.99,2239600.0,8.0081,8.0686,8.0081,8.0552,2239600.0
2008-05-22 13:10:00,11.99,12.02,11.96,11.97,1668400.0,8.0552,8.0753,8.035,8.0417,1668400.0
2008-05-22 13:15:00,11.97,11.97,11.85,11.89,966800.0,8.0417,8.0417,7.9611,7.988,966800.0
2008-05-22 13:20:00,11.89,11.9,11.85,11.88,852800.0,7.988,7.9947,7.9611,7.9813,852800.0
2008-05-22 13:25:00,11.88,11.88,11.83,11.85,633600.0,7.9813,7.9813,7.9477,7.9611,633600.0
2008-05-22 13:30:00,11.85,11.91,11.84,11.88,533600.0,7.9611,8.0014,7.9544,7.9813,533600.0
2008-05-22 13:35:00,11.88,11.88,11.84,11.85,375200.0,7.9813,7.9813,7.9544,7.9611,375200.0
2008-05-22 13:40:00,11.85,11.95,11.85,11.94,291600.0,7.9611,8.0283,7.9611,8.0216,291600.0
2008-05-22 13:45:00,11.94,11.99,11.93,11.98,385600.0,8.0216,8.0552,8.0149,8.0484,385600.0
2008-05-22 13:50:00,11.98,11.99,11.81,11.84,610400.0,8.0484,8.0552,7.9342,7.9544,610400.0
2008-05-22 13:55:00,11.85,11.91,11.84,11.9,559600.0,7.9611,8.0014,7.9544,7.9947,559600.0
2008-05-22 14:00:00,11.9,11.94,11.88,11.92,464400.0,7.9947,8.0216,7.9813,8.0081,464400.0
2008-05-22 14:05:00,11.93,11.98,11.88,11.89,434000.0,8.0149,8.0484,7.9813,7.988,434000.0
2008-05-22 14:10:00,11.89,11.93,11.87,11.9,246000.0,7.988,8.0149,7.9745,7.9947,246000.0
2008-05-22 14:15:00,11.9,11.95,11.89,11.95,254400.0,7.9947,8.0283,7.988,8.0283,254400.0
2008-05-22 14:20:00,11.94,11.96,11.93,11.95,208400.0,8.0216,8.035,8.0149,8.0283,208400.0
2008-05-22 14:25:00,11.96,12.01,11.93,11.98,456400.0,8.035,8.0686,8.0149,8.0484,456400.0
2008-05-22 14:30:00,11.98,12.11,11.97,12.08,591600.0,8.0484,8.1358,8.0417,8.1156,591600.0
2008-05-22 14:35:00,12.08,12.18,12.08,12.16,642800.0,8.1156,8.1828,8.1156,8.1694,642800.0
2008-05-22 14:40:00,12.15,12.24,12.14,12.23,708800.0,8.1627,8.2231,8.1559,8.2164,708800.0
2008-05-22 14:45:00,12.24,12.27,12.09,12.13,1206400.0,8.2231,8.2433,8.1223,8.1492,1206400.0
2008-05-22 14:50:00,12.14,12.15,12.1,12.13,526400.0,8.1559,8.1627,8.1291,8.1492,526400.0
2008-05-22 14:55:00,12.13,12.14,12.05,12.09,362400.0,8.1492,8.1559,8.0955,8.1223,362400.0
2008-05-22 15:00:00,12.08,12.12,12.06,12.11,288000.0,8.1156,8.1425,8.1022,8.1358,288000.0
2008-05-22 15:05:00,12.11,12.15,12.07,12.14,318000.0,8.1358,8.1627,8.1089,8.1559,318000.0
2008-05-22 15:10:00,12.15,12.28,12.13,12.23,796800.0,8.1627,8.25,8.1492,8.2164,796800.0
2008-05-22 15:15:00,12.23,12.29,12.19,12.22,513200.0,8.2164,8.2567,8.1895,8.2097,513200.0
2008-05-22 15:20:00,12.22,12.26,12.14,12.17,627200.0,8.2097,8.2366,8.1559,8.1761,627200.0
2008-05-22 15:25:00,12.17,12.22,12.17,12.19,388800.0,8.1761,8.2097,8.1761,8.1895,388800.0
2008-05-22 15:30:00,12.19,12.22,12.16,12.17,589200.0,8.1895,8.2097,8.1694,8.1761,589200.0
2008-05-22 15:35:00,12.17,12.19,12.14,12.18,907600.0,8.1761,8.1895,8.1559,8.1828,907600.0
2008-05-22 15:40:00,12.18,12.28,12.17,12.28,891600.0,8.1828,8.25,8.1761,8.25,891600.0
2008-05-22 15:45:00,12.28,12.32,12.24,12.26,944000.0,8.25,8.2769,8.2231,8.2366,944000.0
2008-05-22 15:50:00,12.26,12.34,12.26,12.29,1219200.0,8.2366,8.2903,8.2366,8.2567,1219200.0
2008-05-22 15:55:00,12.29,12.3,12.2,12.22,1105200.0,8.2567,8.2634,8.1962,8.2097,1105200.0
2008-05-23 09:30:00,12.28,12.47,12.25,12.31,514000.0,8.25,8.3776,8.2298,8.2701,514000.0
2008-05-23 09:35:00,12.26,12.33,12.19,12.19,410800.0,8.2366,8.2836,8.1895,8.1895,410800.0
2008-05-23 09:40:00,12.19,12.21,12.03,12.09,423600.0,8.1895,8.203,8.082,8.1223,423600.0
2008-05-23 09:45:00,12.08,12.09,11.99,12.05,604800.0,8.1156,8.1223,8.0552,8.0955,604800.0
2008-05-23 09:50:00,12.05,12.06,11.97,11.99,792800.0,8.0955,8.1022,8.0417,8.0552,792800.0
2008-05-23 09:55:00,11.99,12.07,11.94,12.06,736400.0,8.0552,8.1089,8.0216,8.1022,736400.0
2008-05-23 10:00:00,12.06,12.12,12.01,12.03,408000.0,8.1022,8.1425,8.0686,8.082,408000.0
2008-05-23 10:05:00,12.03,12.11,12.03,12.1,374000.0,8.082,8.1358,8.082,8.1291,374000.0
2008-05-23 10:10:00,12.11,12.21,12.1,12.21,525600.0,8.1358,8.203,8.1291,8.203,525600.0
2008-05-23 10:15:00,12.2,12.26,12.2,12.23,482000.0,8.1962,8.2366,8.1962,8.2164,482000.0
2008-05-23 10:20:00,12.22,12.3,12.22,12.28,393200.0,8.2097,8.2634,8.2097,8.25,393200.0
2008-05-23 10:25:00,12.29,12.3,12.22,12.25,358000.0,8.2567,8.2634,8.2097,8.2298,358000.0
2008-05-23 10:30:00,12.25,12.25,12.18,12.22,369600.0,8.2298,8.2298,8.1828,8.2097,369600.0
2008-05-23 10:35:00,12.22,12.24,12.13,12.14,380800.0,8.2097,8.2231,8.1492,8.1559,380800.0
2008-05-23 10:40:00,12.13,12.18,12.11,12.15,470000.0,8.1492,8.1828,8.1358,8.1627,470000.0
2008-05-23 10:45:00,12.15,12.17,12.14,12.15,133200.0,8.1627,8.1761,8.1559,8.1627,133200.0
2008-05-23 10:50:00,12.15,12.24,12.15,12.23,294400.0,8.1627,8.2231,8.1627,8.2164,294400.0
2008-05-23 10:55:00,12.24,12.5,12.23,12.4,1264000.0,8.2231,8.3978,8.2164,8.3306,1264000.0
2008-05-23 11:00:00,12.4,12.4,12.31,12.33,302400.0,8.3306,8.3306,8.2701,8.2836,302400.0
2008-05-23 11:05:00,12.34,12.36,12.33,12.33,169200.0,8.2903,8.3037,8.2836,8.2836,169200.0
2008-05-23 11:10:00,12.33,12.33,12.15,12.17,376800.0,8.2836,8.2836,8.1627,8.1761,376800.0
2008-05-23 11:15:00,12.17,12.2,12.14,12.19,325600.0,8.1761,8.1962,8.1559,8.1895,325600.0
2008-05-23 11:20:00,12.2,12.25,12.2,12.25,201200.0,8.1962,8.2298,8.1962,8.2298,201200.0
2008-05-23 11:25:00,12.26,12.26,12.17,12.18,129600.0,8.2366,8.2366,8.1761,8.1828,129600.0
2008-05-23 11:30:00,12.18,12.19,12.15,12.19,95200.0,8.1828,8.1895,8.1627,8.1895,95200.0
2008-05-23 11:35:00,12.18,12.22,12.17,12.22,96000.0,8.1828,8.2097,8.1761,8.2097,96000.0
2008-05-23 11:40:00,12.23,12.33,12.23,12.3,211200.0,8.2164,8.2836,8.2164,8.2634,211200.0
2008-05-23 11:45:00,12.31,12.32,12.28,12.31,327200.0,8.2701,8.2769,8.25,8.2701,327200.0
2008-05-23 11:50:00,12.31,12.32,12.23,12.29,290000.0,8.2701,8.2769,8.2164,8.2567,290000.0
2008-05-23 11:55:00,12.28,12.31,12.26,12.31,292000.0,8.25,8.2701,8.2366,8.2701,292000.0
2008-05-23 12:00:00,12.31,12.36,12.31,12.35,154400.0,8.2701,8.3037,8.2701,8.297,154400.0
2008-05-23 12:05:00,12.36,12.41,12.35,12.4,282800.0,8.3037,8.3373,8.297,8.3306,282800.0
2008-05-23 12:10:00,12.4,12.4,12.35,12.36,129600.0,8.3306,8.3306,8.297,8.3037,129600.0
2008-05-23 12:15:00,12.36,12.38,12.35,12.38,99600.0,8.3037,8.3172,8.297,8.3172,99600.0
2008-05-23 12:20:00,12.38,12.39,12.36,12.39,110800.0,8.3172,8.3239,8.3037,8.3239,110800.0
2008-05-23 12:25:00,12.38,12.39,12.37,12.38,66400.0,8.3172,8.3239,8.3105,8.3172,66400.0
2008-05-23 12:30:00,12.38,12.4,12.38,12.38,72400.0,8.3172,8.3306,8.3172,8.3172,72400.0
2008-05-23 12:35:00,12.38,12.38,12.34,12.36,253600.0,8.3172,8.3172,8.2903,8.3037,253600.0
2008-05-23 12:40:00,12.36,12.36,12.31,12.34,139200.0,8.3037,8.3037,8.2701,8.2903,139200.0
2008-05-23 12:45:00,12.33,12.35,12.32,12.33,113200.0,8.2836,8.297,8.2769,8.2836,113200.0
2008-05-23 12:50:00,12.33,12.34,12.31,12.31,102000.0,8.2836,8.2903,8.2701,8.2701,102000.0
2008-05-23 12:55:00,12.31,12.32,12.3,12.31,128000.0,8.2701,8.2769,8.2634,8.2701,128000.0
2008-05-23 13:00:00,12.31,12.31,12.22,12.23,280400.0,8.2701,8.2701,8.2097,8.2164,280400.0
2008-05-23 13:05:00,12.24,12.24,12.21,12.23,121600.0,8.2231,8.2231,8.203,8.2164,121600.0
2008-05-23 13:10:00,12.24,12.29,12.24,12.29,171200.0,8.2231,8.2567,8.2231,8.2567,171200.0
2008-05-23 13:15:00,12.29,12.3,12.26,12.26,166000.0,8.2567,8.2634,8.2366,8.2366,166000.0
2008-05-23 13:20:00,12.27,12.28,12.24,12.26,114400.0,8.2433,8.25,8.2231,8.2366,114400.0
2008-05-23 13:25:00,12.25,12.26,12.24,12.24,58400.0,8.2298,8.2366,8.2231,8.2231,58400.0
2008-05-23 13:30:00,12.25,12.28,12.24,12.26,220000.0,8.2298,8.25,8.2231,8.2366,220000.0
2008-05-23 13:35:00,12.26,12.27,12.24,12.24,108800.0,8.2366,8.2433,8.2231,8.2231,108800.0
2008-05-23 13:40:00,12.25,12.26,12.24,12.25,190000.0,8.2298,8.2366,8.2231,8.2298,190000.0
2008-05-23 13:45:00,12.25,12.27,12.25,12.27,160000.0,8.2298,8.2433,8.2298,8.2433,160000.0
2008-05-23 13:50:00,12.27,12.28,12.26,12.26,241600.0,8.2433,8.25,8.2366,8.2366,241600.0
2008-05-23 13:55:00,12.27,12.27,12.24,12.25,105200.0,8.2433,8.2433,8.2231,8.2298,105200.0
2008-05-23 14:00:00,12.25,12.26,12.24,12.26,116000.0,8.2298,8.2366,8.2231,8.2366,116000.0
2008-05-23 14:05:00,12.25,12.28,12.25,12.27,150800.0,8.2298,8.25,8.2298,8.2433,150800.0
2008-05-23 14:10:00,12.27,12.28,12.26,12.28,114000.0,8.2433,8.25,8.2366,8.25,114000.0
2008-05-23 14:15:00,12.27,12.33,12.27,12.33,164000.0,8.2433,8.2836,8.2433,8.2836,164000.0
2008-05-23 14:20:00,12.32,12.35,12.32,12.34,84400.0,8.2769,8.297,8.2769,8.2903,84400.0
2008-05-23 14:25:00,12.34,12.38,12.34,12.38,106800.0,8.2903,8.3172,8.2903,8.3172,106800.0
2008-05-23 14:30:00,12.38,12.4,12.36,12.4,160400.0,8.3172,8.3306,8.3037,8.3306,160400.0
2008-05-23 14:35:00,12.39,12.4,12.36,12.37,154400.0,8.3239,8.3306,8.3037,8.3105,154400.0
2008-05-23 14:40:00,12.37,12.37,12.35,12.36,140400.0,8.3105,8.3105,8.297,8.3037,140400.0
2008-05-23 14:45:00,12.36,12.42,12.36,12.42,126400.0,8.3037,8.344,8.3037,8.344,126400.0
2008-05-23 14:50:00,12.42,12.44,12.4,12.43,242800.0,8.344,8.3575,8.3306,8.3508,242800.0
2008-05-23 14:55:00,12.43,12.44,12.42,12.43,186800.0,8.3508,8.3575,8.344,8.3508,186800.0
2008-05-23 15:00:00,12.43,12.45,12.42,12.45,247600.0,8.3508,8.3642,8.344,8.3642,247600.0
2008-05-23 15:05:00,12.45,12.46,12.44,12.46,232000.0,8.3642,8.3709,8.3575,8.3709,232000.0
2008-05-23 15:10:00,12.45,12.47,12.4,12.43,316000.0,8.3642,8.3776,8.3306,8.3508,316000.0
2008-05-23 15:15:00,12.43,12.45,12.42,12.42,240800.0,8.3508,8.3642,8.344,8.344,240800.0
2008-05-23 15:20:00,12.42,12.43,12.41,12.42,202800.0,8.344,8.3508,8.3373,8.344,202800.0
2008-05-23 15:25:00,12.42,12.49,12.41,12.46,311200.0,8.344,8.3911,8.3373,8.3709,311200.0
2008-05-23 15:30:00,12.46,12.47,12.44,12.46,226400.0,8.3709,8.3776,8.3575,8.3709,226400.0
2008-05-23 15:35:00,12.46,12.47,12.44,12.45,242000.0,8.3709,8.3776,8.3575,8.3642,242000.0
2008-05-23 15:40:00,12.45,12.45,12.42,12.43,196800.0,8.3642,8.3642,8.344,8.3508,196800.0
2008-05-23 15:45:00,12.43,12.44,12.42,12.42,237600.0,8.3508,8.3575,8.344,8.344,237600.0
2008-05-23 15:50:00,12.42,12.42,12.35,12.36,616000.0,8.344,8.344,8.297,8.3037,616000.0
2008-05-23 15:55:00,12.36,12.38,12.32,12.37,833200.0,8.3037,8.3172,8.2769,8.3105,833200.0
2008-05-27 09:30:00,12.3,12.33,12.29,12.29,135200.0,8.2634,8.2836,8.2567,8.2567,135200.0
2008-05-27 09:35:00,12.29,12.31,12.26,12.29,162400.0,8.2567,8.2701,8.2366,8.2567,162400.0
2008-05-27 09:40:00,12.3,12.35,12.29,12.35,219600.0,8.2634,8.297,8.2567,8.297,219600.0
2008-05-27 09:45:00,12.35,12.42,12.34,12.37,122000.0,8.297,8.344,8.2903,8.3105,122000.0
2008-05-27 09:50:00,12.36,12.36,12.33,12.36,115600.0,8.3037,8.3037,8.2836,8.3037,115600.0
2008-05-27 09:55:00,12.36,12.37,12.31,12.33,95600.0,8.3037,8.3105,8.2701,8.2836,95600.0
2008-05-27 10:00:00,12.32,12.38,12.31,12.36,184800.0,8.2769,8.3172,8.2701,8.3037,184800.0
2008-05-27 10:05:00,12.36,12.43,12.36,12.42,125600.0,8.3037,8.3508,8.3037,8.344,125600.0
2008-05-27 10:10:00,12.42,12.43,12.38,12.38,105200.0,8.344,8.3508,8.3172,8.3172,105200.0
2008-05-27 10:15:00,12.38,12.39,12.35,12.35,144800.0,8.3172,8.3239,8.297,8.297,144800.0
2008-05-27 10:20:00,12.36,12.38,12.35,12.38,86400.0,8.3037,8.3172,8.297,8.3172,86400.0
2008-05-27 10:25:00,12.39,12.42,12.37,12.37,187600.0,8.3239,8.344,8.3105,8.3105,187600.0
2008-05-27 10:30:00,12.37,12.38,12.31,12.33,257600.0,8.3105,8.3172,8.2701,8.2836,257600.0
2008-05-27 10:35:00,12.32,12.32,12.3,12.3,372800.0,8.2769,8.2769,8.2634,8.2634,372800.0
2008-05-27 10:40:00,12.31,12.31,12.3,12.3,74000.0,8.2701,8.2701,8.2634,8.2634,74000.0
2008-05-27 10:45:00,12.31,12.33,12.3,12.32,122800.0,8.2701,8.2836,8.2634,8.2769,122800.0
2008-05-27 10:50:00,12.32,12.33,12.24,12.24,213600.0,8.2769,8.2836,8.2231,8.2231,213600.0
2008-05-27 10:55:00,12.24,12.34,12.24,12.33,155200.0,8.2231,8.2903,8.2231,8.2836,155200.0
2008-05-27 11:00:00,12.32,12.33,12.28,12.29,176400.0,8.2769,8.2836,8.25,8.2567,176400.0
2008-05-27 11:05:00,12.29,12.29,12.22,12.22,226400.0,8.2567,8.2567,8.2097,8.2097,226400.0
2008-05-27 11:10:00,12.22,12.24,12.21,12.24,104800.0,8.2097,8.2231,8.203,8.2231,104800.0
2008-05-27 11:15:00,12.22,12.24,12.15,12.17,244000.0,8.2097,8.2231,8.1627,8.1761,244000.0
2008-05-27 11:20:00,12.17,12.2,12.11,12.11,430400.0,8.1761,8.1962,8.1358,8.1358,430400.0
2008-05-27 11:25:00,12.1,12.13,12.09,12.09,380400.0,8.1291,8.1492,8.1223,8.1223,380400.0
2008-05-27 11:30:00,12.09,12.13,12.07,12.08,266400.0,8.1223,8.1492,8.1089,8.1156,266400.0
2008-05-27 11:35:00,12.08,12.13,12.08,12.13,258000.0,8.1156,8.1492,8.1156,8.1492,258000.0
2008-05-27 11:40:00,12.13,12.13,12.11,12.13,185200.0,8.1492,8.1492,8.1358,8.1492,185200.0
2008-05-27 11:45:00,12.13,12.17,12.13,12.17,264400.0,8.1492,8.1761,8.1492,8.1761,264400.0
2008-05-27 11:50:00,12.16,12.17,12.16,12.17,250000.0,8.1694,8.1761,8.1694,8.1761,250000.0
2008-05-27 11:55:00,12.17,12.19,12.16,12.16,218400.0,8.1761,8.1895,8.1694,8.1694,218400.0
2008-05-27 12:00:00,12.16,12.16,12.11,12.12,215200.0,8.1694,8.1694,8.1358,8.1425,215200.0
2008-05-27 12:05:00,12.12,12.15,12.12,12.15,196400.0,8.1425,8.1627,8.1425,8.1627,196400.0
2008-05-27 12:10:00,12.15,12.21,12.15,12.19,134800.0,8.1627,8.203,8.1627,8.1895,134800.0
2008-05-27 12:15:00,12.19,12.2,12.16,12.17,126800.0,8.1895,8.1962,8.1694,8.1761,126800.0
2008-05-27 12:20:00,12.17,12.21,12.16,12.21,132400.0,8.1761,8.203,8.1694,8.203,132400.0
2008-05-27 12:25:00,12.21,12.24,12.2,12.21,100000.0,8.203,8.2231,8.1962,8.203,100000.0
2008-05-27 12:30:00,12.21,12.22,12.19,12.21,130800.0,8.203,8.2097,8.1895,8.203,130800.0
2008-05-27 12:35:00,12.21,12.24,12.21,12.22,223600.0,8.203,8.2231,8.203,8.2097,223600.0
2008-05-27 12:40:00,12.22,12.24,12.21,12.22,146000.0,8.2097,8.2231,8.203,8.2097,146000.0
2008-05-27 12:45:00,12.22,12.23,12.21,12.23,105600.0,8.2097,8.2164,8.203,8.2164,105600.0
2008-05-27 12:50:00,12.22,12.23,12.21,12.22,96000.0,8.2097,8.2164,8.203,8.2097,96000.0
2008-05-27 12:55:00,12.22,12.22,12.21,12.22,209200.0,8.2097,8.2097,8.203,8.2097,209200.0
2008-05-27 13:00:00,12.22,12.22,12.2,12.21,281200.0,8.2097,8.2097,8.1962,8.203,281200.0
2008-05-27 13:05:00,12.21,12.24,12.21,12.21,265200.0,8.203,8.2231,8.203,8.203,265200.0
2008-05-27 13:10:00,12.21,12.23,12.21,12.23,119600.0,8.203,8.2164,8.203,8.2164,119600.0
2008-05-27 13:15:00,12.24,12.24,12.22,12.22,113200.0,8.2231,8.2231,8.2097,8.2097,113200.0
2008-05-27 13:20:00,12.22,12.25,12.22,12.24,49600.0,8.2097,8.2298,8.2097,8.2231,49600.0
2008-05-27 13:25:00,12.24,12.26,12.23,12.25,79200.0,8.2231,8.2366,8.2164,8.2298,79200.0
2008-05-27 13:30:00,12.25,12.28,12.25,12.27,133600.0,8.2298,8.25,8.2298,8.2433,133600.0
2008-05-27 13:35:00,12.27,12.29,12.26,12.29,119600.0,8.2433,8.2567,8.2366,8.2567,119600.0
2008-05-27 13:40:00,12.29,12.3,12.27,12.28,256800.0,8.2567,8.2634,8.2433,8.25,256800.0
2008-05-27 13:45:00,12.28,12.3,12.27,12.29,125200.0,8.25,8.2634,8.2433,8.2567,125200.0
2008-05-27 13:50:00,12.29,12.29,12.26,12.27,273200.0,8.2567,8.2567,8.2366,8.2433,273200.0
2008-05-27 13:55:00,12.27,12.28,12.26,12.27,128400.0,8.2433,8.25,8.2366,8.2433,128400.0
2008-05-27 14:00:00,12.27,12.28,12.24,12.25,219600.0,8.2433,8.25,8.2231,8.2298,219600.0
2008-05-27 14:05:00,12.24,12.27,12.23,12.24,134000.0,8.2231,8.2433,8.2164,8.2231,134000.0
2008-05-27 14:10:00,12.24,12.28,12.22,12.27,105200.0,8.2231,8.25,8.2097,8.2433,105200.0
2008-05-27 14:15:00,12.27,12.28,12.21,12.22,120000.0,8.2433,8.25,8.203,8.2097,120000.0
2008-05-27 14:20:00,12.22,12.27,12.21,12.26,62800.0,8.2097,8.2433,8.203,8.2366,62800.0
2008-05-27 14:25:00,12.26,12.28,12.24,12.24,69600.0,8.2366,8.25,8.2231,8.2231,69600.0
2008-05-27 14:30:00,12.24,12.26,12.23,12.26,72800.0,8.2231,8.2366,8.2164,8.2366,72800.0
2008-05-27 14:35:00,12.26,12.28,12.26,12.27,144400.0,8.2366,8.25,8.2366,8.2433,144400.0
2008-05-27 14:40:00,12.27,12.31,12.2,12.31,772800.0,8.2433,8.2701,8.1962,8.2701,772800.0
2008-05-27 14:45:00,12.31,12.31,12.28,12.3,100000.0,8.2701,8.2701,8.25,8.2634,100000.0
2008-05-27 14:50:00,12.3,12.36,12.3,12.32,266800.0,8.2634,8.3037,8.2634,8.2769,266800.0
2008-05-27 14:55:00,12.31,12.33,12.31,12.33,65200.0,8.2701,8.2836,8.2701,8.2836,65200.0
2008-05-27 15:00:00,12.33,12.35,12.31,12.34,194800.0,8.2836,8.297,8.2701,8.2903,194800.0
2008-05-27 15:05:00,12.33,12.35,12.33,12.34,158400.0,8.2836,8.297,8.2836,8.2903,158400.0
2008-05-27 15:10:00,12.34,12.35,12.31,12.31,151600.0,8.2903,8.297,8.2701,8.2701,151600.0
2008-05-27 15:15:00,12.31,12.34,12.31,12.32,167600.0,8.2701,8.2903,8.2701,8.2769,167600.0
2008-05-27 15:20:00,12.32,12.32,12.3,12.3,149600.0,8.2769,8.2769,8.2634,8.2634,149600.0
2008-05-27 15:25:00,12.3,12.33,12.29,12.32,155200.0,8.2634,8.2836,8.2567,8.2769,155200.0
2008-05-27 15:30:00,12.32,12.36,12.31,12.35,237200.0,8.2769,8.3037,8.2701,8.297,237200.0
2008-05-27 15:35:00,12.35,12.38,12.35,12.38,290000.0,8.297,8.3172,8.297,8.3172,290000.0
2008-05-27 15:40:00,12.38,12.39,12.36,12.38,367200.0,8.3172,8.3239,8.3037,8.3172,367200.0
2008-05-27 15:45:00,12.38,12.38,12.35,12.35,509200.0,8.3172,8.3172,8.297,8.297,509200.0
2008-05-27 15:50:00,12.35,12.4,12.34,12.39,402800.0,8.297,8.3306,8.2903,8.3239,402800.0
2008-05-27 15:55:00,12.39,12.4,12.37,12.38,463600.0,8.3239,8.3306,8.3105,8.3172,463600.0
2008-05-28 09:30:00,12.47,12.5,12.38,12.49,108400.0,8.3776,8.3978,8.3172,8.3911,108400.0
2008-05-28 09:35:00,12.48,12.49,12.42,12.43,179600.0,8.3844,8.3911,8.344,8.3508,179600.0
2008-05-28 09:40:00,12.43,12.49,12.36,12.49,296400.0,8.3508,8.3911,8.3037,8.3911,296400.0
2008-05-28 09:45:00,12.49,12.49,12.42,12.46,115200.0,8.3911,8.3911,8.344,8.3709,115200.0
2008-05-28 09:50:00,12.45,12.47,12.4,12.43,108000.0,8.3642,8.3776,8.3306,8.3508,108000.0
2008-05-28 09:55:00,12.42,12.47,12.38,12.4,131200.0,8.344,8.3776,8.3172,8.3306,131200.0
2008-05-28 10:00:00,12.39,12.4,12.33,12.33,130800.0,8.3239,8.3306,8.2836,8.2836,130800.0
2008-05-28 10:05:00,12.33,12.41,12.31,12.38,111600.0,8.2836,8.3373,8.2701,8.3172,111600.0
2008-05-28 10:10:00,12.37,12.38,12.34,12.37,111200.0,8.3105,8.3172,8.2903,8.3105,111200.0
2008-05-28 10:15:00,12.38,12.44,12.32,12.32,86800.0,8.3172,8.3575,8.2769,8.2769,86800.0
2008-05-28 10:20:00,12.32,12.35,12.31,12.35,85600.0,8.2769,8.297,8.2701,8.297,85600.0
2008-05-28 10:25:00,12.35,12.4,12.33,12.4,57600.0,8.297,8.3306,8.2836,8.3306,57600.0
2008-05-28 10:30:00,12.39,12.44,12.39,12.44,84000.0,8.3239,8.3575,8.3239,8.3575,84000.0
2008-05-28 10:35:00,12.44,12.48,12.42,12.47,70400.0,8.3575,8.3844,8.344,8.3776,70400.0
2008-05-28 10:40:00,12.47,12.49,12.45,12.47,140400.0,8.3776,8.3911,8.3642,8.3776,140400.0
2008-05-28 10:45:00,12.47,12.49,12.41,12.41,80000.0,8.3776,8.3911,8.3373,8.3373,80000.0
2008-05-28 10:50:00,12.41,12.45,12.4,12.44,77600.0,8.3373,8.3642,8.3306,8.3575,77600.0
2008-05-28 10:55:00,12.44,12.5,12.44,12.49,120800.0,8.3575,8.3978,8.3575,8.3911,120800.0
2008-05-28 11:00:00,12.48,12.54,12.48,12.51,104000.0,8.3844,8.4247,8.3844,8.4045,104000.0
2008-05-28 11:05:00,12.49,12.55,12.49,12.54,114400.0,8.3911,8.4314,8.3911,8.4247,114400.0
2008-05-28 11:10:00,12.54,12.55,12.49,12.5,77200.0,8.4247,8.4314,8.3911,8.3978,77200.0
2008-05-28 11:15:00,12.49,12.52,12.49,12.51,100800.0,8.3911,8.4112,8.3911,8.4045,100800.0
2008-05-28 11:20:00,12.5,12.52,12.45,12.46,98000.0,8.3978,8.4112,8.3642,8.3709,98000.0
2008-05-28 11:25:00,12.45,12.51,12.45,12.5,99200.0,8.3642,8.4045,8.3642,8.3978,99200.0
2008-05-28 11:30:00,12.51,12.51,12.47,12.51,133200.0,8.4045,8.4045,8.3776,8.4045,133200.0
2008-05-28 11:35:00,12.5,12.5,12.47,12.48,101600.0,8.3978,8.3978,8.3776,8.3844,101600.0
2008-05-28 11:40:00,12.47,12.54,12.47,12.53,80400.0,8.3776,8.4247,8.3776,8.4179,80400.0
2008-05-28 11:45:00,12.52,12.54,12.48,12.52,110800.0,8.4112,8.4247,8.3844,8.4112,110800.0
2008-05-28 11:50:00,12.53,12.57,12.51,12.53,94800.0,8.4179,8.4448,8.4045,8.4179,94800.0
2008-05-28 11:55:00,12.53,12.54,12.5,12.51,92000.0,8.4179,8.4247,8.3978,8.4045,92000.0
2008-05-28 12:00:00,12.51,12.51,12.46,12.49,121200.0,8.4045,8.4045,8.3709,8.3911,121200.0
2008-05-28 12:05:00,12.49,12.5,12.43,12.45,119200.0,8.3911,8.3978,8.3508,8.3642,119200.0
2008-05-28 12:10:00,12.45,12.49,12.42,12.48,150000.0,8.3642,8.3911,8.344,8.3844,150000.0
2008-05-28 12:15:00,12.49,12.56,12.49,12.56,163600.0,8.3911,8.4381,8.3911,8.4381,163600.0
2008-05-28 12:20:00,12.55,12.56,12.52,12.53,99600.0,8.4314,8.4381,8.4112,8.4179,99600.0
2008-05-28 12:25:00,12.53,12.55,12.52,12.55,100400.0,8.4179,8.4314,8.4112,8.4314,100400.0
2008-05-28 12:30:00,12.55,12.55,12.52,12.53,132000.0,8.4314,8.4314,8.4112,8.4179,132000.0
2008-05-28 12:35:00,12.52,12.54,12.52,12.53,102800.0,8.4112,8.4247,8.4112,8.4179,102800.0
2008-05-28 12:40:00,12.54,12.55,12.51,12.55,82000.0,8.4247,8.4314,8.4045,8.4314,82000.0
2008-05-28 12:45:00,12.55,12.56,12.53,12.55,96000.0,8.4314,8.4381,8.4179,8.4314,96000.0
2008-05-28 12:50:00,12.54,12.55,12.49,12.49,122000.0,8.4247,8.4314,8.3911,8.3911,122000.0
2008-05-28 12:55:00,12.49,12.52,12.49,12.51,84400.0,8.3911,8.4112,8.3911,8.4045,84400.0
2008-05-28 13:00:00,12.52,12.53,12.5,12.5,109600.0,8.4112,8.4179,8.3978,8.3978,109600.0
2008-05-28 13:05:00,12.5,12.53,12.49,12.53,115200.0,8.3978,8.4179,8.3911,8.4179,115200.0
2008-05-28 13:10:00,12.53,12.54,12.52,12.54,96000.0,8.4179,8.4247,8.4112,8.4247,96000.0
2008-05-28 13:15:00,12.53,12.56,12.52,12.55,113600.0,8.4179,8.4381,8.4112,8.4314,113600.0
2008-05-28 13:20:00,12.55,12.56,12.53,12.54,84000.0,8.4314,8.4381,8.4179,8.4247,84000.0
2008-05-28 13:25:00,12.54,12.56,12.53,12.53,99200.0,8.4247,8.4381,8.4179,8.4179,99200.0
2008-05-28 13:30:00,12.54,12.56,12.52,12.52,108800.0,8.4247,8.4381,8.4112,8.4112,108800.0
2008-05-28 13:35:00,12.51,12.53,12.49,12.51,162000.0,8.4045,8.4179,8.3911,8.4045,162000.0
2008-05-28 13:40:00,12.51,12.51,12.47,12.49,113600.0,8.4045,8.4045,8.3776,8.3911,113600.0
2008-05-28 13:45:00,12.48,12.51,12.48,12.49,172000.0,8.3844,8.4045,8.3844,8.3911,172000.0
2008-05-28 13:50:00,12.5,12.51,12.49,12.5,188000.0,8.3978,8.4045,8.3911,8.3978,188000.0
2008-05-28 13:55:00,12.5,12.51,12.48,12.51,210400.0,8.3978,8.4045,8.3844,8.4045,210400.0
2008-05-28 14:00:00,12.51,12.51,12.48,12.48,238400.0,8.4045,8.4045,8.3844,8.3844,238400.0
2008-05-28 14:05:00,12.48,12.5,12.48,12.5,205200.0,8.3844,8.3978,8.3844,8.3978,205200.0
2008-05-28 14:10:00,12.5,12.51,12.48,12.49,158800.0,8.3978,8.4045,8.3844,8.3911,158800.0
2008-05-28 14:15:00,12.49,12.51,12.48,12.49,176400.0,8.3911,8.4045,8.3844,8.3911,176400.0
2008-05-28 14:20:00,12.49,12.5,12.47,12.49,152000.0,8.3911,8.3978,8.3776,8.3911,152000.0
2008-05-28 14:25:00,12.49,12.55,12.49,12.54,171200.0,8.3911,8.4314,8.3911,8.4247,171200.0
2008-05-28 14:30:00,12.54,12.56,12.52,12.54,159600.0,8.4247,8.4381,8.4112,8.4247,159600.0
2008-05-28 14:35:00,12.54,12.58,12.54,12.56,196400.0,8.4247,8.4515,8.4247,8.4381,196400.0
2008-05-28 14:40:00,12.57,12.59,12.56,12.57,239200.0,8.4448,8.4583,8.4381,8.4448,239200.0
2008-05-28 14:45:00,12.57,12.58,12.55,12.56,115600.0,8.4448,8.4515,8.4314,8.4381,115600.0
2008-05-28 14:50:00,12.56,12.58,12.55,12.57,161600.0,8.4381,8.4515,8.4314,8.4448,161600.0
2008-05-28 14:55:00,12.57,12.6,12.56,12.6,162400.0,8.4448,8.465,8.4381,8.465,162400.0
2008-05-28 15:00:00,12.6,12.61,12.58,12.58,312800.0,8.465,8.4717,8.4515,8.4515,312800.0
2008-05-28 15:05:00,12.58,12.58,12.55,12.56,294400.0,8.4515,8.4515,8.4314,8.4381,294400.0
2008-05-28 15:10:00,12.56,12.57,12.53,12.57,234400.0,8.4381,8.4448,8.4179,8.4448,234400.0
2008-05-28 15:15:00,12.57,12.57,12.55,12.56,205200.0,8.4448,8.4448,8.4314,8.4381,205200.0
2008-05-28 15:20:00,12.56,12.57,12.52,12.53,331200.0,8.4381,8.4448,8.4112,8.4179,331200.0
2008-05-28 15:25:00,12.54,12.58,12.54,12.56,331600.0,8.4247,8.4515,8.4247,8.4381,331600.0
2008-05-28 15:30:00,12.56,12.58,12.56,12.56,260400.0,8.4381,8.4515,8.4381,8.4381,260400.0
2008-05-28 15:35:00,12.56,12.58,12.53,12.55,252800.0,8.4381,8.4515,8.4179,8.4314,252800.0
2008-05-28 15:40:00,12.55,12.57,12.54,12.55,212000.0,8.4314,8.4448,8.4247,8.4314,212000.0
2008-05-28 15:45:00,12.54,12.56,12.54,12.54,375600.0,8.4247,8.4381,8.4247,8.4247,375600.0
2008-05-28 15:50:00,12.54,12.56,12.52,12.56,278400.0,8.4247,8.4381,8.4112,8.4381,278400.0
2008-05-28 15:55:00,12.56,12.57,12.54,12.57,434400.0,8.4381,8.4448,8.4247,8.4448,434400.0
2008-05-29 09:30:00,12.52,12.63,12.52,12.56,83600.0,8.4112,8.4851,8.4112,8.4381,83600.0
2008-05-29 09:35:00,12.56,12.59,12.51,12.55,366000.0,8.4381,8.4583,8.4045,8.4314,366000.0
2008-05-29 09:40:00,12.55,12.67,12.55,12.63,154400.0,8.4314,8.512,8.4314,8.4851,154400.0
2008-05-29 09:45:00,12.63,12.66,12.63,12.65,182800.0,8.4851,8.5053,8.4851,8.4986,182800.0
2008-05-29 09:50:00,12.65,12.66,12.61,12.62,119600.0,8.4986,8.5053,8.4717,8.4784,119600.0
2008-05-29 09:55:00,12.62,12.62,12.59,12.59,82400.0,8.4784,8.4784,8.4583,8.4583,82400.0
2008-05-29 10:00:00,12.6,12.6,12.52,12.53,157200.0,8.465,8.465,8.4112,8.4179,157200.0
2008-05-29 10:05:00,12.53,12.54,12.47,12.52,190400.0,8.4179,8.4247,8.3776,8.4112,190400.0
2008-05-29 10:10:00,12.52,12.53,12.49,12.52,95200.0,8.4112,8.4179,8.3911,8.4112,95200.0
2008-05-29 10:15:00,12.52,12.58,12.52,12.57,144400.0,8.4112,8.4515,8.4112,8.4448,144400.0
2008-05-29 10:20:00,12.57,12.57,12.54,12.56,140400.0,8.4448,8.4448,8.4247,8.4381,140400.0
2008-05-29 10:25:00,12.57,12.61,12.56,12.57,139200.0,8.4448,8.4717,8.4381,8.4448,139200.0
2008-05-29 10:30:00,12.57,12.57,12.43,12.49,203600.0,8.4448,8.4448,8.3508,8.3911,203600.0
2008-05-29 10:35:00,12.49,12.52,12.47,12.5,159600.0,8.3911,8.4112,8.3776,8.3978,159600.0
2008-05-29 10:40:00,12.5,12.56,12.47,12.52,218800.0,8.3978,8.4381,8.3776,8.4112,218800.0
2008-05-29 10:45:00,12.53,12.6,12.53,12.56,474400.0,8.4179,8.465,8.4179,8.4381,474400.0
2008-05-29 10:50:00,12.57,12.6,12.54,12.59,191200.0,8.4448,8.465,8.4247,8.4583,191200.0
2008-05-29 10:55:00,12.59,12.6,12.56,12.56,90000.0,8.4583,8.465,8.4381,8.4381,90000.0
2008-05-29 11:00:00,12.57,12.59,12.57,12.58,42400.0,8.4448,8.4583,8.4448,8.4515,42400.0
2008-05-29 11:05:00,12.58,12.59,12.56,12.59,166400.0,8.4515,8.4583,8.4381,8.4583,166400.0
2008-05-29 11:10:00,12.6,12.62,12.59,12.62,64000.0,8.465,8.4784,8.4583,8.4784,64000.0
2008-05-29 11:15:00,12.62,12.62,12.61,12.61,66000.0,8.4784,8.4784,8.4717,8.4717,66000.0
2008-05-29 11:20:00,12.61,12.62,12.56,12.56,87600.0,8.4717,8.4784,8.4381,8.4381,87600.0
2008-05-29 11:25:00,12.56,12.56,12.55,12.56,100000.0,8.4381,8.4381,8.4314,8.4381,100000.0
2008-05-29 11:30:00,12.56,12.56,12.53,12.56,200800.0,8.4381,8.4381,8.4179,8.4381,200800.0
2008-05-29 11:35:00,12.56,12.6,12.56,12.59,95600.0,8.4381,8.465,8.4381,8.4583,95600.0
2008-05-29 11:40:00,12.6,12.62,12.59,12.61,87600.0,8.465,8.4784,8.4583,8.4717,87600.0
2008-05-29 11:45:00,12.61,12.61,12.58,12.58,93200.0,8.4717,8.4717,8.4515,8.4515,93200.0
2008-05-29 11:50:00,12.58,12.61,12.58,12.6,74000.0,8.4515,8.4717,8.4515,8.465,74000.0
2008-05-29 11:55:00,12.6,12.63,12.58,12.63,114400.0,8.465,8.4851,8.4515,8.4851,114400.0
2008-05-29 12:00:00,12.63,12.63,12.6,12.61,69200.0,8.4851,8.4851,8.465,8.4717,69200.0
2008-05-29 12:05:00,12.61,12.61,12.59,12.59,48000.0,8.4717,8.4717,8.4583,8.4583,48000.0
2008-05-29 12:10:00,12.59,12.6,12.59,12.6,77600.0,8.4583,8.465,8.4583,8.465,77600.0
2008-05-29 12:15:00,12.6,12.6,12.59,12.6,64000.0,8.465,8.465,8.4583,8.465,64000.0
2008-05-29 12:20:00,12.6,12.6,12.59,12.6,79600.0,8.465,8.465,8.4583,8.465,79600.0
2008-05-29 12:25:00,12.6,12.6,12.59,12.6,77600.0,8.465,8.465,8.4583,8.465,77600.0
2008-05-29 12:30:00,12.6,12.6,12.56,12.59,131200.0,8.465,8.465,8.4381,8.4583,131200.0
2008-05-29 12:35:00,12.59,12.6,12.56,12.6,121600.0,8.4583,8.465,8.4381,8.465,121600.0
2008-05-29 12:40:00,12.6,12.65,12.6,12.64,69200.0,8.465,8.4986,8.465,8.4918,69200.0
2008-05-29 12:45:00,12.64,12.65,12.62,12.63,146000.0,8.4918,8.4986,8.4784,8.4851,146000.0
2008-05-29 12:50:00,12.63,12.64,12.6,12.61,71600.0,8.4851,8.4918,8.465,8.4717,71600.0
2008-05-29 12:55:00,12.61,12.62,12.6,12.6,65200.0,8.4717,8.4784,8.465,8.465,65200.0
2008-05-29 13:00:00,12.6,12.61,12.6,12.61,50000.0,8.465,8.4717,8.465,8.4717,50000.0
2008-05-29 13:05:00,12.61,12.63,12.61,12.62,58000.0,8.4717,8.4851,8.4717,8.4784,58000.0
2008-05-29 13:10:00,12.62,12.63,12.62,12.62,56000.0,8.4784,8.4851,8.4784,8.4784,56000.0
2008-05-29 13:15:00,12.62,12.63,12.62,12.62,44800.0,8.4784,8.4851,8.4784,8.4784,44800.0
2008-05-29 13:20:00,12.62,12.63,12.62,12.63,62800.0,8.4784,8.4851,8.4784,8.4851,62800.0
2008-05-29 13:25:00,12.62,12.63,12.58,12.58,101200.0,8.4784,8.4851,8.4515,8.4515,101200.0
2008-05-29 13:30:00,12.59,12.61,12.58,12.61,85600.0,8.4583,8.4717,8.4515,8.4717,85600.0
2008-05-29 13:35:00,12.61,12.62,12.6,12.62,59600.0,8.4717,8.4784,8.465,8.4784,59600.0
2008-05-29 13:40:00,12.62,12.62,12.61,12.62,44800.0,8.4784,8.4784,8.4717,8.4784,44800.0
2008-05-29 13:45:00,12.61,12.62,12.5,12.58,327200.0,8.4717,8.4784,8.3978,8.4515,327200.0
2008-05-29 13:50:00,12.57,12.59,12.5,12.54,356000.0,8.4448,8.4583,8.3978,8.4247,356000.0
2008-05-29 13:55:00,12.54,12.59,12.54,12.57,102400.0,8.4247,8.4583,8.4247,8.4448,102400.0
2008-05-29 14:00:00,12.57,12.57,12.54,12.55,101600.0,8.4448,8.4448,8.4247,8.4314,101600.0
2008-05-29 14:05:00,12.55,12.55,12.46,12.52,738000.0,8.4314,8.4314,8.3709,8.4112,738000.0
2008-05-29 14:10:00,12.52,12.53,12.48,12.52,178000.0,8.4112,8.4179,8.3844,8.4112,178000.0
2008-05-29 14:15:00,12.52,12.52,12.49,12.5,204400.0,8.4112,8.4112,8.3911,8.3978,204400.0
2008-05-29 14:20:00,12.5,12.51,12.48,12.49,288400.0,8.3978,8.4045,8.3844,8.3911,288400.0
2008-05-29 14:25:00,12.49,12.49,12.44,12.46,233600.0,8.3911,8.3911,8.3575,8.3709,233600.0
2008-05-29 14:30:00,12.45,12.47,12.38,12.42,437600.0,8.3642,8.3776,8.3172,8.344,437600.0
2008-05-29 14:35:00,12.41,12.45,12.41,12.44,192400.0,8.3373,8.3642,8.3373,8.3575,192400.0
2008-05-29 14:40:00,12.43,12.44,12.41,12.44,200000.0,8.3508,8.3575,8.3373,8.3575,200000.0
2008-05-29 14:45:00,12.44,12.45,12.43,12.45,152400.0,8.3575,8.3642,8.3508,8.3642,152400.0
2008-05-29 14:50:00,12.45,12.47,12.44,12.45,204000.0,8.3642,8.3776,8.3575,8.3642,204000.0
2008-05-29 14:55:00,12.45,12.46,12.44,12.46,169600.0,8.3642,8.3709,8.3575,8.3709,169600.0
2008-05-29 15:00:00,12.46,12.47,12.45,12.47,329600.0,8.3709,8.3776,8.3642,8.3776,329600.0
2008-05-29 15:05:00,12.47,12.5,12.45,12.49,249200.0,8.3776,8.3978,8.3642,8.3911,249200.0
2008-05-29 15:10:00,12.49,12.5,12.49,12.5,304000.0,8.3911,8.3978,8.3911,8.3978,304000.0
2008-05-29 15:15:00,12.5,12.5,12.47,12.5,242400.0,8.3978,8.3978,8.3776,8.3978,242400.0
2008-05-29 15:20:00,12.5,12.51,12.43,12.44,449200.0,8.3978,8.4045,8.3508,8.3575,449200.0
2008-05-29 15:25:00,12.44,12.44,12.42,12.42,147200.0,8.3575,8.3575,8.344,8.344,147200.0
2008-05-29 15:30:00,12.42,12.43,12.38,12.38,368800.0,8.344,8.3508,8.3172,8.3172,368800.0
2008-05-29 15:35:00,12.39,12.4,12.34,12.36,607200.0,8.3239,8.3306,8.2903,8.3037,607200.0
2008-05-29 15:40:00,12.36,12.36,12.31,12.33,677200.0,8.3037,8.3037,8.2701,8.2836,677200.0
2008-05-29 15:45:00,12.34,12.35,12.28,12.3,934400.0,8.2903,8.297,8.25,8.2634,934400.0
2008-05-29 15:50:00,12.3,12.31,12.27,12.27,1077200.0,8.2634,8.2701,8.2433,8.2433,1077200.0
2008-05-29 15:55:00,12.27,12.3,12.25,12.29,757200.0,8.2433,8.2634,8.2298,8.2567,757200.0
2008-05-30 09:30:00,12.31,12.36,12.3,12.34,169600.0,8.2701,8.3037,8.2634,8.2903,169600.0
2008-05-30 09:35:00,12.34,12.34,12.16,12.18,218400.0,8.2903,8.2903,8.1694,8.1828,218400.0
2008-05-30 09:40:00,12.18,12.2,12.07,12.1,305200.0,8.1828,8.1962,8.1089,8.1291,305200.0
2008-05-30 09:45:00,12.11,12.24,12.09,12.23,405600.0,8.1358,8.2231,8.1223,8.2164,405600.0
2008-05-30 09:50:00,12.23,12.25,12.18,12.22,214400.0,8.2164,8.2298,8.1828,8.2097,214400.0
2008-05-30 09:55:00,12.22,12.22,12.15,12.17,132000.0,8.2097,8.2097,8.1627,8.1761,132000.0
2008-05-30 10:00:00,12.16,12.2,12.15,12.2,123600.0,8.1694,8.1962,8.1627,8.1962,123600.0
2008-05-30 10:05:00,12.2,12.24,12.18,12.19,143600.0,8.1962,8.2231,8.1828,8.1895,143600.0
2008-05-30 10:10:00,12.18,12.2,12.13,12.19,237200.0,8.1828,8.1962,8.1492,8.1895,237200.0
2008-05-30 10:15:00,12.19,12.25,12.18,12.24,104400.0,8.1895,8.2298,8.1828,8.2231,104400.0
2008-05-30 10:20:00,12.25,12.29,12.24,12.24,117200.0,8.2298,8.2567,8.2231,8.2231,117200.0
2008-05-30 10:25:00,12.24,12.29,12.24,12.29,49600.0,8.2231,8.2567,8.2231,8.2567,49600.0
2008-05-30 10:30:00,12.29,12.32,12.28,12.28,106800.0,8.2567,8.2769,8.25,8.25,106800.0
2008-05-30 10:35:00,12.29,12.35,12.28,12.35,82800.0,8.2567,8.297,8.25,8.297,82800.0
2008-05-30 10:40:00,12.35,12.35,12.29,12.3,98800.0,8.297,8.297,8.2567,8.2634,98800.0
2008-05-30 10:45:00,12.29,12.31,12.29,12.31,33200.0,8.2567,8.2701,8.2567,8.2701,33200.0
2008-05-30 10:50:00,12.31,12.31,12.28,12.28,57200.0,8.2701,8.2701,8.25,8.25,57200.0
2008-05-30 10:55:00,12.28,12.28,12.26,12.28,75600.0,8.25,8.25,8.2366,8.25,75600.0
2008-05-30 11:00:00,12.28,12.28,12.26,12.28,95600.0,8.25,8.25,8.2366,8.25,95600.0
2008-05-30 11:05:00,12.28,12.28,12.26,12.27,88400.0,8.25,8.25,8.2366,8.2433,88400.0
2008-05-30 11:10:00,12.27,12.27,12.21,12.22,120400.0,8.2433,8.2433,8.203,8.2097,120400.0
2008-05-30 11:15:00,12.22,12.26,12.22,12.25,73200.0,8.2097,8.2366,8.2097,8.2298,73200.0
2008-05-30 11:20:00,12.25,12.25,12.24,12.25,84400.0,8.2298,8.2298,8.2231,8.2298,84400.0
2008-05-30 11:25:00,12.25,12.27,12.25,12.26,62400.0,8.2298,8.2433,8.2298,8.2366,62400.0
2008-05-30 11:30:00,12.25,12.32,12.25,12.32,74000.0,8.2298,8.2769,8.2298,8.2769,74000.0
2008-05-30 11:35:00,12.32,12.33,12.29,12.31,123200.0,8.2769,8.2836,8.2567,8.2701,123200.0
2008-05-30 11:40:00,12.3,12.32,12.3,12.32,53200.0,8.2634,8.2769,8.2634,8.2769,53200.0
2008-05-30 11:45:00,12.32,12.32,12.3,12.31,98400.0,8.2769,8.2769,8.2634,8.2701,98400.0
2008-05-30 11:50:00,12.31,12.32,12.3,12.3,84800.0,8.2701,8.2769,8.2634,8.2634,84800.0
2008-05-30 11:55:00,12.3,12.31,12.29,12.31,36800.0,8.2634,8.2701,8.2567,8.2701,36800.0
2008-05-30 12:00:00,12.3,12.31,12.3,12.3,46800.0,8.2634,8.2701,8.2634,8.2634,46800.0
2008-05-30 12:05:00,12.3,12.31,12.29,12.3,24800.0,8.2634,8.2701,8.2567,8.2634,24800.0
2008-05-30 12:10:00,12.3,12.31,12.3,12.31,29200.0,8.2634,8.2701,8.2634,8.2701,29200.0
2008-05-30 12:15:00,12.31,12.31,12.29,12.29,89200.0,8.2701,8.2701,8.2567,8.2567,89200.0
2008-05-30 12:20:00,12.3,12.3,12.29,12.29,48400.0,8.2634,8.2634,8.2567,8.2567,48400.0
2008-05-30 12:25:00,12.29,12.3,12.28,12.3,71200.0,8.2567,8.2634,8.25,8.2634,71200.0
2008-05-30 12:30:00,12.3,12.31,12.3,12.31,75200.0,8.2634,8.2701,8.2634,8.2701,75200.0
2008-05-30 12:35:00,12.31,12.31,12.3,12.31,47200.0,8.2701,8.2701,8.2634,8.2701,47200.0
2008-05-30 12:40:00,12.31,12.31,12.31,12.31,64400.0,8.2701,8.2701,8.2701,8.2701,64400.0
2008-05-30 12:45:00,12.31,12.33,12.31,12.31,136400.0,8.2701,8.2836,8.2701,8.2701,136400.0
2008-05-30 12:50:00,12.31,12.33,12.31,12.32,84400.0,8.2701,8.2836,8.2701,8.2769,84400.0
2008-05-30 12:55:00,12.32,12.34,12.3,12.3,108800.0,8.2769,8.2903,8.2634,8.2634,108800.0
2008-05-30 13:00:00,12.3,12.32,12.3,12.32,36800.0,8.2634,8.2769,8.2634,8.2769,36800.0
2008-05-30 13:05:00,12.32,12.35,12.32,12.35,62000.0,8.2769,8.297,8.2769,8.297,62000.0
2008-05-30 13:10:00,12.34,12.35,12.33,12.33,49600.0,8.2903,8.297,8.2836,8.2836,49600.0
2008-05-30 13:15:00,12.33,12.34,12.33,12.33,86400.0,8.2836,8.2903,8.2836,8.2836,86400.0
2008-05-30 13:20:00,12.33,12.38,12.33,12.35,310400.0,8.2836,8.3172,8.2836,8.297,310400.0
2008-05-30 13:25:00,12.35,12.41,12.35,12.4,80000.0,8.297,8.3373,8.297,8.3306,80000.0
2008-05-30 13:30:00,12.4,12.41,12.4,12.4,52000.0,8.3306,8.3373,8.3306,8.3306,52000.0
2008-05-30 13:35:00,12.39,12.41,12.39,12.41,74000.0,8.3239,8.3373,8.3239,8.3373,74000.0
2008-05-30 13:40:00,12.41,12.41,12.4,12.41,78000.0,8.3373,8.3373,8.3306,8.3373,78000.0
2008-05-30 13:45:00,12.4,12.41,12.4,12.41,81600.0,8.3306,8.3373,8.3306,8.3373,81600.0
2008-05-30 13:50:00,12.41,12.43,12.41,12.41,76400.0,8.3373,8.3508,8.3373,8.3373,76400.0
2008-05-30 13:55:00,12.42,12.43,12.38,12.38,111600.0,8.344,8.3508,8.3172,8.3172,111600.0
2008-05-30 14:00:00,12.39,12.39,12.34,12.34,141600.0,8.3239,8.3239,8.2903,8.2903,141600.0
2008-05-30 14:05:00,12.34,12.37,12.34,12.36,74000.0,8.2903,8.3105,8.2903,8.3037,74000.0
2008-05-30 14:10:00,12.36,12.37,12.35,12.36,137600.0,8.3037,8.3105,8.297,8.3037,137600.0
2008-05-30 14:15:00,12.36,12.36,12.33,12.34,125200.0,8.3037,8.3037,8.2836,8.2903,125200.0
2008-05-30 14:20:00,12.34,12.38,12.33,12.36,82400.0,8.2903,8.3172,8.2836,8.3037,82400.0
2008-05-30 14:25:00,12.36,12.36,12.32,12.32,80000.0,8.3037,8.3037,8.2769,8.2769,80000.0
2008-05-30 14:30:00,12.32,12.32,12.31,12.32,85600.0,8.2769,8.2769,8.2701,8.2769,85600.0
2008-05-30 14:35:00,12.32,12.33,12.31,12.33,99600.0,8.2769,8.2836,8.2701,8.2836,99600.0
2008-05-30 14:40:00,12.33,12.35,12.33,12.35,74800.0,8.2836,8.297,8.2836,8.297,74800.0
2008-05-30 14:45:00,12.35,12.35,12.33,12.34,93200.0,8.297,8.297,8.2836,8.2903,93200.0
2008-05-30 14:50:00,12.34,12.36,12.33,12.36,125600.0,8.2903,8.3037,8.2836,8.3037,125600.0
2008-05-30 14:55:00,12.36,12.38,12.36,12.37,125200.0,8.3037,8.3172,8.3037,8.3105,125200.0
2008-05-30 15:00:00,12.37,12.4,12.36,12.39,230000.0,8.3105,8.3306,8.3037,8.3239,230000.0
2008-05-30 15:05:00,12.4,12.41,12.39,12.39,168400.0,8.3306,8.3373,8.3239,8.3239,168400.0
2008-05-30 15:10:00,12.4,12.42,12.4,12.41,137200.0,8.3306,8.344,8.3306,8.3373,137200.0
2008-05-30 15:15:00,12.41,12.41,12.36,12.38,185600.0,8.3373,8.3373,8.3037,8.3172,185600.0
2008-05-30 15:20:00,12.38,12.4,12.37,12.39,177600.0,8.3172,8.3306,8.3105,8.3239,177600.0
2008-05-30 15:25:00,12.4,12.42,12.39,12.42,183600.0,8.3306,8.344,8.3239,8.344,183600.0
2008-05-30 15:30:00,12.42,12.43,12.4,12.4,263600.0,8.344,8.3508,8.3306,8.3306,263600.0
2008-05-30 15:35:00,12.4,12.4,12.37,12.39,181600.0,8.3306,8.3306,8.3105,8.3239,181600.0
2008-05-30 15:40:00,12.39,12.42,12.38,12.4,252000.0,8.3239,8.344,8.3172,8.3306,252000.0
2008-05-30 15:45:00,12.4,12.44,12.39,12.44,363600.0,8.3306,8.3575,8.3239,8.3575,363600.0
2008-05-30 15:50:00,12.44,12.44,12.4,12.43,443200.0,8.3575,8.3575,8.3306,8.3508,443200.0
2008-05-30 15:55:00,12.42,12.42,12.37,12.38,381600.0,8.344,8.344,8.3105,8.3172,381600.0
2008-06-02 09:30:00,12.36,12.47,12.36,12.45,173200.0,8.3037,8.3776,8.3037,8.3642,173200.0
2008-06-02 09:35:00,12.43,12.44,12.33,12.33,181600.0,8.3508,8.3575,8.2836,8.2836,181600.0
2008-06-02 09:40:00,12.33,12.34,12.25,12.27,123600.0,8.2836,8.2903,8.2298,8.2433,123600.0
2008-06-02 09:45:00,12.27,12.27,12.22,12.27,125600.0,8.2433,8.2433,8.2097,8.2433,125600.0
2008-06-02 09:50:00,12.26,12.28,12.22,12.23,191200.0,8.2366,8.25,8.2097,8.2164,191200.0
2008-06-02 09:55:00,12.23,12.23,12.18,12.2,122000.0,8.2164,8.2164,8.1828,8.1962,122000.0
2008-06-02 10:00:00,12.2,12.23,12.18,12.22,212000.0,8.1962,8.2164,8.1828,8.2097,212000.0
2008-06-02 10:05:00,12.23,12.23,12.19,12.22,126400.0,8.2164,8.2164,8.1895,8.2097,126400.0
2008-06-02 10:10:00,12.21,12.21,12.13,12.13,230800.0,8.203,8.203,8.1492,8.1492,230800.0
2008-06-02 10:15:00,12.13,12.13,12.08,12.09,164000.0,8.1492,8.1492,8.1156,8.1223,164000.0
2008-06-02 10:20:00,12.09,12.1,12.04,12.06,138400.0,8.1223,8.1291,8.0888,8.1022,138400.0
2008-06-02 10:25:00,12.05,12.06,12.03,12.03,134800.0,8.0955,8.1022,8.082,8.082,134800.0
2008-06-02 10:30:00,12.03,12.04,12.01,12.02,126000.0,8.082,8.0888,8.0686,8.0753,126000.0
2008-06-02 10:35:00,12.02,12.08,12.02,12.07,134000.0,8.0753,8.1156,8.0753,8.1089,134000.0
2008-06-02 10:40:00,12.06,12.09,12.06,12.08,104000.0,8.1022,8.1223,8.1022,8.1156,104000.0
2008-06-02 10:45:00,12.08,12.12,12.08,12.12,68000.0,8.1156,8.1425,8.1156,8.1425,68000.0
2008-06-02 10:50:00,12.12,12.15,12.12,12.15,159600.0,8.1425,8.1627,8.1425,8.1627,159600.0
2008-06-02 10:55:00,12.15,12.15,12.13,12.15,145200.0,8.1627,8.1627,8.1492,8.1627,145200.0
2008-06-02 11:00:00,12.14,12.17,12.14,12.14,139600.0,8.1559,8.1761,8.1559,8.1559,139600.0
2008-06-02 11:05:00,12.14,12.2,12.14,12.18,384400.0,8.1559,8.1962,8.1559,8.1828,384400.0
2008-06-02 11:10:00,12.18,12.23,12.18,12.22,268000.0,8.1828,8.2164,8.1828,8.2097,268000.0
2008-06-02 11:15:00,12.22,12.24,12.22,12.23,102400.0,8.2097,8.2231,8.2097,8.2164,102400.0
2008-06-02 11:20:00,12.24,12.26,12.23,12.24,210800.0,8.2231,8.2366,8.2164,8.2231,210800.0
2008-06-02 11:25:00,12.25,12.3,12.25,12.28,377200.0,8.2298,8.2634,8.2298,8.25,377200.0
2008-06-02 11:30:00,12.28,12.29,12.22,12.24,269600.0,8.25,8.2567,8.2097,8.2231,269600.0
2008-06-02 11:35:00,12.23,12.25,12.22,12.22,159200.0,8.2164,8.2298,8.2097,8.2097,159200.0
2008-06-02 11:40:00,12.22,12.25,12.22,12.24,131600.0,8.2097,8.2298,8.2097,8.2231,131600.0
2008-06-02 11:45:00,12.24,12.25,12.23,12.25,161600.0,8.2231,8.2298,8.2164,8.2298,161600.0
2008-06-02 11:50:00,12.24,12.26,12.24,12.24,63200.0,8.2231,8.2366,8.2231,8.2231,63200.0
2008-06-02 11:55:00,12.24,12.25,12.22,12.23,43600.0,8.2231,8.2298,8.2097,8.2164,43600.0
2008-06-02 12:00:00,12.22,12.23,12.21,12.23,52000.0,8.2097,8.2164,8.203,8.2164,52000.0
2008-06-02 12:05:00,12.23,12.23,12.2,12.21,66400.0,8.2164,8.2164,8.1962,8.203,66400.0
2008-06-02 12:10:00,12.21,12.23,12.15,12.21,369600.0,8.203,8.2164,8.1627,8.203,369600.0
2008-06-02 12:15:00,12.21,12.22,12.19,12.22,46800.0,8.203,8.2097,8.1895,8.2097,46800.0
2008-06-02 12:20:00,12.21,12.21,12.2,12.21,33600.0,8.203,8.203,8.1962,8.203,33600.0
2008-06-02 12:25:00,12.22,12.22,12.21,12.22,36400.0,8.2097,8.2097,8.203,8.2097,36400.0
2008-06-02 12:30:00,12.22,12.22,12.16,12.16,66000.0,8.2097,8.2097,8.1694,8.1694,66000.0
2008-06-02 12:35:00,12.16,12.16,12.13,12.14,112000.0,8.1694,8.1694,8.1492,8.1559,112000.0
2008-06-02 12:40:00,12.14,12.15,12.12,12.15,157200.0,8.1559,8.1627,8.1425,8.1627,157200.0
2008-06-02 12:45:00,12.15,12.18,12.13,12.18,146400.0,8.1627,8.1828,8.1492,8.1828,146400.0
2008-06-02 12:50:00,12.18,12.21,12.17,12.21,128800.0,8.1828,8.203,8.1761,8.203,128800.0
2008-06-02 12:55:00,12.2,12.23,12.2,12.21,113600.0,8.1962,8.2164,8.1962,8.203,113600.0
2008-06-02 13:00:00,12.21,12.24,12.21,12.23,77200.0,8.203,8.2231,8.203,8.2164,77200.0
2008-06-02 13:05:00,12.23,12.23,12.2,12.22,73200.0,8.2164,8.2164,8.1962,8.2097,73200.0
2008-06-02 13:10:00,12.22,12.24,12.21,12.22,80000.0,8.2097,8.2231,8.203,8.2097,80000.0
2008-06-02 13:15:00,12.22,12.22,12.18,12.18,122000.0,8.2097,8.2097,8.1828,8.1828,122000.0
2008-06-02 13:20:00,12.18,12.2,12.17,12.2,107200.0,8.1828,8.1962,8.1761,8.1962,107200.0
2008-06-02 13:25:00,12.2,12.21,12.19,12.19,74400.0,8.1962,8.203,8.1895,8.1895,74400.0
2008-06-02 13:30:00,12.19,12.2,12.18,12.19,57600.0,8.1895,8.1962,8.1828,8.1895,57600.0
2008-06-02 13:35:00,12.19,12.21,12.19,12.2,81600.0,8.1895,8.203,8.1895,8.1962,81600.0
2008-06-02 13:40:00,12.2,12.21,12.18,12.2,104400.0,8.1962,8.203,8.1828,8.1962,104400.0
2008-06-02 13:45:00,12.19,12.22,12.19,12.21,45600.0,8.1895,8.2097,8.1895,8.203,45600.0
2008-06-02 13:50:00,12.21,12.25,12.2,12.24,62800.0,8.203,8.2298,8.1962,8.2231,62800.0
2008-06-02 13:55:00,12.24,12.26,12.23,12.26,63600.0,8.2231,8.2366,8.2164,8.2366,63600.0
2008-06-02 14:00:00,12.26,12.27,12.24,12.24,94800.0,8.2366,8.2433,8.2231,8.2231,94800.0
2008-06-02 14:05:00,12.24,12.26,12.24,12.25,90800.0,8.2231,8.2366,8.2231,8.2298,90800.0
2008-06-02 14:10:00,12.25,12.26,12.24,12.25,102800.0,8.2298,8.2366,8.2231,8.2298,102800.0
2008-06-02 14:15:00,12.25,12.26,12.22,12.24,132000.0,8.2298,8.2366,8.2097,8.2231,132000.0
2008-06-02 14:20:00,12.24,12.25,12.22,12.23,64400.0,8.2231,8.2298,8.2097,8.2164,64400.0
2008-06-02 14:25:00,12.23,12.25,12.22,12.24,56800.0,8.2164,8.2298,8.2097,8.2231,56800.0
2008-06-02 14:30:00,12.25,12.25,12.22,12.24,67200.0,8.2298,8.2298,8.2097,8.2231,67200.0
2008-06-02 14:35:00,12.24,12.25,12.24,12.24,54800.0,8.2231,8.2298,8.2231,8.2231,54800.0
2008-06-02 14:40:00,12.24,12.26,12.24,12.26,50000.0,8.2231,8.2366,8.2231,8.2366,50000.0
2008-06-02 14:45:00,12.25,12.28,12.25,12.27,72000.0,8.2298,8.25,8.2298,8.2433,72000.0
2008-06-02 14:50:00,12.27,12.27,12.24,12.25,69200.0,8.2433,8.2433,8.2231,8.2298,69200.0
2008-06-02 14:55:00,12.25,12.26,12.22,12.22,132400.0,8.2298,8.2366,8.2097,8.2097,132400.0
2008-06-02 15:00:00,12.22,12.24,12.2,12.21,200800.0,8.2097,8.2231,8.1962,8.203,200800.0
2008-06-02 15:05:00,12.21,12.22,12.19,12.21,121200.0,8.203,8.2097,8.1895,8.203,121200.0
2008-06-02 15:10:00,12.22,12.26,12.22,12.24,161200.0,8.2097,8.2366,8.2097,8.2231,161200.0
2008-06-02 15:15:00,12.24,12.27,12.23,12.26,137200.0,8.2231,8.2433,8.2164,8.2366,137200.0
2008-06-02 15:20:00,12.26,12.27,12.23,12.25,158000.0,8.2366,8.2433,8.2164,8.2298,158000.0
2008-06-02 15:25:00,12.25,12.3,12.25,12.3,212000.0,8.2298,8.2634,8.2298,8.2634,212000.0
2008-06-02 15:30:00,12.3,12.31,12.28,12.28,216800.0,8.2634,8.2701,8.25,8.25,216800.0
2008-06-02 15:35:00,12.29,12.29,12.27,12.27,241600.0,8.2567,8.2567,8.2433,8.2433,241600.0
2008-06-02 15:40:00,12.27,12.29,12.27,12.28,154800.0,8.2433,8.2567,8.2433,8.25,154800.0
2008-06-02 15:45:00,12.28,12.3,12.28,12.29,329600.0,8.25,8.2634,8.25,8.2567,329600.0
2008-06-02 15:50:00,12.28,12.31,12.28,12.31,220000.0,8.25,8.2701,8.25,8.2701,220000.0
2008-06-02 15:55:00,12.31,12.33,12.29,12.31,219600.0,8.2701,8.2836,8.2567,8.2701,219600.0
2008-06-03 09:30:00,12.31,12.37,12.23,12.27,207200.0,8.2701,8.3105,8.2164,8.2433,207200.0
2008-06-03 09:35:00,12.27,12.29,12.24,12.25,131600.0,8.2433,8.2567,8.2231,8.2298,131600.0
2008-06-03 09:40:00,12.25,12.28,12.24,12.24,128400.0,8.2298,8.25,8.2231,8.2231,128400.0
2008-06-03 09:45:00,12.24,12.25,12.18,12.24,160000.0,8.2231,8.2298,8.1828,8.2231,160000.0
2008-06-03 09:50:00,12.24,12.25,12.19,12.2,146000.0,8.2231,8.2298,8.1895,8.1962,146000.0
2008-06-03 09:55:00,12.2,12.25,12.19,12.22,84400.0,8.1962,8.2298,8.1895,8.2097,84400.0
2008-06-03 10:00:00,12.23,12.28,12.23,12.27,210400.0,8.2164,8.25,8.2164,8.2433,210400.0
2008-06-03 10:05:00,12.28,12.28,12.24,12.24,108000.0,8.25,8.25,8.2231,8.2231,108000.0
2008-06-03 10:10:00,12.24,12.27,12.24,12.25,148000.0,8.2231,8.2433,8.2231,8.2298,148000.0
2008-06-03 10:15:00,12.25,12.25,12.21,12.22,80400.0,8.2298,8.2298,8.203,8.2097,80400.0
2008-06-03 10:20:00,12.22,12.22,12.2,12.2,107600.0,8.2097,8.2097,8.1962,8.1962,107600.0
2008-06-03 10:25:00,12.19,12.21,12.18,12.18,108400.0,8.1895,8.203,8.1828,8.1828,108400.0
2008-06-03 10:30:00,12.18,12.19,12.15,12.17,142400.0,8.1828,8.1895,8.1627,8.1761,142400.0
2008-06-03 10:35:00,12.17,12.22,12.16,12.22,84400.0,8.1761,8.2097,8.1694,8.2097,84400.0
2008-06-03 10:40:00,12.22,12.25,12.21,12.23,108000.0,8.2097,8.2298,8.203,8.2164,108000.0
2008-06-03 10:45:00,12.23,12.23,12.18,12.2,118800.0,8.2164,8.2164,8.1828,8.1962,118800.0
2008-06-03 10:50:00,12.19,12.27,12.19,12.25,242400.0,8.1895,8.2433,8.1895,8.2298,242400.0
2008-06-03 10:55:00,12.25,12.28,12.24,12.25,119200.0,8.2298,8.25,8.2231,8.2298,119200.0
2008-06-03 11:00:00,12.25,12.29,12.25,12.29,62800.0,8.2298,8.2567,8.2298,8.2567,62800.0
2008-06-03 11:05:00,12.29,12.3,12.26,12.27,110000.0,8.2567,8.2634,8.2366,8.2433,110000.0
2008-06-03 11:10:00,12.27,12.28,12.25,12.26,147200.0,8.2433,8.25,8.2298,8.2366,147200.0
2008-06-03 11:15:00,12.27,12.29,12.27,12.28,70800.0,8.2433,8.2567,8.2433,8.25,70800.0
2008-06-03 11:20:00,12.27,12.29,12.26,12.28,57600.0,8.2433,8.2567,8.2366,8.25,57600.0
2008-06-03 11:25:00,12.29,12.29,12.25,12.26,104400.0,8.2567,8.2567,8.2298,8.2366,104400.0
2008-06-03 11:30:00,12.26,12.3,12.25,12.25,70800.0,8.2366,8.2634,8.2298,8.2298,70800.0
2008-06-03 11:35:00,12.25,12.26,12.25,12.26,60800.0,8.2298,8.2366,8.2298,8.2366,60800.0
2008-06-03 11:40:00,12.25,12.26,12.24,12.24,284800.0,8.2298,8.2366,8.2231,8.2231,284800.0
2008-06-03 11:45:00,12.24,12.24,12.2,12.21,398400.0,8.2231,8.2231,8.1962,8.203,398400.0
2008-06-03 11:50:00,12.21,12.22,12.19,12.22,478400.0,8.203,8.2097,8.1895,8.2097,478400.0
2008-06-03 11:55:00,12.22,12.22,12.2,12.2,268800.0,8.2097,8.2097,8.1962,8.1962,268800.0
2008-06-03 12:00:00,12.21,12.22,12.19,12.2,140000.0,8.203,8.2097,8.1895,8.1962,140000.0
2008-06-03 12:05:00,12.2,12.21,12.16,12.16,360800.0,8.1962,8.203,8.1694,8.1694,360800.0
2008-06-03 12:10:00,12.17,12.18,12.16,12.17,89200.0,8.1761,8.1828,8.1694,8.1761,89200.0
2008-06-03 12:15:00,12.17,12.17,12.14,12.14,110000.0,8.1761,8.1761,8.1559,8.1559,110000.0
2008-06-03 12:20:00,12.14,12.15,12.13,12.13,89200.0,8.1559,8.1627,8.1492,8.1492,89200.0
2008-06-03 12:25:00,12.13,12.13,12.12,12.13,118800.0,8.1492,8.1492,8.1425,8.1492,118800.0
2008-06-03 12:30:00,12.13,12.14,12.12,12.14,87600.0,8.1492,8.1559,8.1425,8.1559,87600.0
2008-06-03 12:35:00,12.14,12.15,12.1,12.1,97200.0,8.1559,8.1627,8.1291,8.1291,97200.0
2008-06-03 12:40:00,12.11,12.11,12.09,12.11,98400.0,8.1358,8.1358,8.1223,8.1358,98400.0
2008-06-03 12:45:00,12.11,12.14,12.11,12.14,53600.0,8.1358,8.1559,8.1358,8.1559,53600.0
2008-06-03 12:50:00,12.14,12.15,12.13,12.13,82000.0,8.1559,8.1627,8.1492,8.1492,82000.0
2008-06-03 12:55:00,12.13,12.13,12.1,12.12,29200.0,8.1492,8.1492,8.1291,8.1425,29200.0
2008-06-03 13:00:00,12.12,12.15,12.12,12.15,55200.0,8.1425,8.1627,8.1425,8.1627,55200.0
2008-06-03 13:05:00,12.14,12.16,12.14,12.15,58000.0,8.1559,8.1694,8.1559,8.1627,58000.0
2008-06-03 13:10:00,12.16,12.18,12.15,12.17,98800.0,8.1694,8.1828,8.1627,8.1761,98800.0
2008-06-03 13:15:00,12.17,12.21,12.16,12.2,63600.0,8.1761,8.203,8.1694,8.1962,63600.0
2008-06-03 13:20:00,12.2,12.2,12.17,12.17,96800.0,8.1962,8.1962,8.1761,8.1761,96800.0
2008-06-03 13:25:00,12.18,12.18,12.12,12.13,112400.0,8.1828,8.1828,8.1425,8.1492,112400.0
2008-06-03 13:30:00,12.12,12.12,12.06,12.06,126400.0,8.1425,8.1425,8.1022,8.1022,126400.0
2008-06-03 13:35:00,12.06,12.08,12.04,12.08,186800.0,8.1022,8.1156,8.0888,8.1156,186800.0
2008-06-03 13:40:00,12.08,12.14,12.08,12.13,101200.0,8.1156,8.1559,8.1156,8.1492,101200.0
2008-06-03 13:45:00,12.13,12.14,12.07,12.07,88000.0,8.1492,8.1559,8.1089,8.1089,88000.0
2008-06-03 13:50:00,12.07,12.08,12.04,12.05,133200.0,8.1089,8.1156,8.0888,8.0955,133200.0
2008-06-03 13:55:00,12.05,12.06,12.01,12.04,168000.0,8.0955,8.1022,8.0686,8.0888,168000.0
2008-06-03 14:00:00,12.05,12.05,12.0,12.02,136000.0,8.0955,8.0955,8.0619,8.0753,136000.0
2008-06-03 14:05:00,12.02,12.04,11.99,12.04,146800.0,8.0753,8.0888,8.0552,8.0888,146800.0
2008-06-03 14:10:00,12.04,12.08,12.03,12.05,167200.0,8.0888,8.1156,8.082,8.0955,167200.0
2008-06-03 14:15:00,12.05,12.07,12.04,12.04,97600.0,8.0955,8.1089,8.0888,8.0888,97600.0
2008-06-03 14:20:00,12.04,12.06,12.0,12.02,88400.0,8.0888,8.1022,8.0619,8.0753,88400.0
2008-06-03 14:25:00,12.02,12.04,11.99,12.04,190400.0,8.0753,8.0888,8.0552,8.0888,190400.0
2008-06-03 14:30:00,12.04,12.07,12.03,12.05,79200.0,8.0888,8.1089,8.082,8.0955,79200.0
2008-06-03 14:35:00,12.04,12.07,12.03,12.06,126800.0,8.0888,8.1089,8.082,8.1022,126800.0
2008-06-03 14:40:00,12.05,12.05,12.02,12.03,121600.0,8.0955,8.0955,8.0753,8.082,121600.0
2008-06-03 14:45:00,12.03,12.04,12.03,12.04,94000.0,8.082,8.0888,8.082,8.0888,94000.0
2008-06-03 14:50:00,12.04,12.05,12.03,12.03,97200.0,8.0888,8.0955,8.082,8.082,97200.0
2008-06-03 14:55:00,12.04,12.07,12.03,12.06,90400.0,8.0888,8.1089,8.082,8.1022,90400.0
2008-06-03 15:00:00,12.06,12.11,12.03,12.09,228400.0,8.1022,8.1358,8.082,8.1223,228400.0
2008-06-03 15:05:00,12.09,12.12,12.06,12.12,200800.0,8.1223,8.1425,8.1022,8.1425,200800.0
2008-06-03 15:10:00,12.12,12.12,12.06,12.08,165600.0,8.1425,8.1425,8.1022,8.1156,165600.0
2008-06-03 15:15:00,12.09,12.11,12.06,12.09,274400.0,8.1223,8.1358,8.1022,8.1223,274400.0
2008-06-03 15:20:00,12.09,12.13,12.06,12.11,214000.0,8.1223,8.1492,8.1022,8.1358,214000.0
2008-06-03 15:25:00,12.11,12.14,12.09,12.13,166400.0,8.1358,8.1559,8.1223,8.1492,166400.0
2008-06-03 15:30:00,12.13,12.19,12.12,12.15,225600.0,8.1492,8.1895,8.1425,8.1627,225600.0
2008-06-03 15:35:00,12.16,12.21,12.14,12.15,325600.0,8.1694,8.203,8.1559,8.1627,325600.0
2008-06-03 15:40:00,12.15,12.15,12.1,12.11,393600.0,8.1627,8.1627,8.1291,8.1358,393600.0
2008-06-03 15:45:00,12.11,12.12,12.09,12.1,400800.0,8.1358,8.1425,8.1223,8.1291,400800.0
2008-06-03 15:50:00,12.1,12.11,12.09,12.1,453200.0,8.1291,8.1358,8.1223,8.1291,453200.0
2008-06-03 15:55:00,12.1,12.13,12.09,12.11,493200.0,8.1291,8.1492,8.1223,8.1358,493200.0
2008-06-04 09:30:00,12.09,12.1,12.0,12.02,101600.0,8.1223,8.1291,8.0619,8.0753,101600.0
2008-06-04 09:35:00,12.01,12.02,11.91,11.99,175200.0,8.0686,8.0753,8.0014,8.0552,175200.0
2008-06-04 09:40:00,11.99,12.0,11.89,11.95,330000.0,8.0552,8.0619,7.988,8.0283,330000.0
2008-06-04 09:45:00,11.96,12.06,11.94,12.0,644800.0,8.035,8.1022,8.0216,8.0619,644800.0
2008-06-04 09:50:00,12.0,12.01,11.97,11.99,228800.0,8.0619,8.0686,8.0417,8.0552,228800.0
2008-06-04 09:55:00,11.99,12.01,11.98,12.0,224400.0,8.0552,8.0686,8.0484,8.0619,224400.0
2008-06-04 10:00:00,12.0,12.03,11.96,11.99,254800.0,8.0619,8.082,8.035,8.0552,254800.0
2008-06-04 10:05:00,11.99,12.0,11.95,11.98,219600.0,8.0552,8.0619,8.0283,8.0484,219600.0
2008-06-04 10:10:00,11.97,12.0,11.95,11.99,122400.0,8.0417,8.0619,8.0283,8.0552,122400.0
2008-06-04 10:15:00,12.0,12.0,11.97,11.97,206000.0,8.0619,8.0619,8.0417,8.0417,206000.0
2008-06-04 10:20:00,11.97,12.0,11.97,12.0,242400.0,8.0417,8.0619,8.0417,8.0619,242400.0
2008-06-04 10:25:00,12.0,12.06,12.0,12.06,67600.0,8.0619,8.1022,8.0619,8.1022,67600.0
2008-06-04 10:30:00,12.06,12.06,11.97,12.01,139600.0,8.1022,8.1022,8.0417,8.0686,139600.0
2008-06-04 10:35:00,12.0,12.05,11.97,11.98,176400.0,8.0619,8.0955,8.0417,8.0484,176400.0
2008-06-04 10:40:00,11.98,12.01,11.97,12.0,136800.0,8.0484,8.0686,8.0417,8.0619,136800.0
2008-06-04 10:45:00,12.0,12.01,11.95,11.96,109200.0,8.0619,8.0686,8.0283,8.035,109200.0
2008-06-04 10:50:00,11.96,12.04,11.95,12.03,94400.0,8.035,8.0888,8.0283,8.082,94400.0
2008-06-04 10:55:00,12.03,12.05,12.01,12.03,153600.0,8.082,8.0955,8.0686,8.082,153600.0
2008-06-04 11:00:00,12.02,12.04,12.01,12.02,113200.0,8.0753,8.0888,8.0686,8.0753,113200.0
2008-06-04 11:05:00,12.02,12.03,12.0,12.01,154000.0,8.0753,8.082,8.0619,8.0686,154000.0
2008-06-04 11:10:00,12.01,12.02,11.99,11.99,115600.0,8.0686,8.0753,8.0552,8.0552,115600.0
2008-06-04 11:15:00,11.99,12.02,11.98,12.01,75200.0,8.0552,8.0753,8.0484,8.0686,75200.0
2008-06-04 11:20:00,12.01,12.02,11.99,12.02,160800.0,8.0686,8.0753,8.0552,8.0753,160800.0
2008-06-04 11:25:00,12.02,12.03,11.99,12.01,246800.0,8.0753,8.082,8.0552,8.0686,246800.0
2008-06-04 11:30:00,12.01,12.02,11.99,12.01,97600.0,8.0686,8.0753,8.0552,8.0686,97600.0
2008-06-04 11:35:00,12.01,12.01,12.0,12.0,105600.0,8.0686,8.0686,8.0619,8.0619,105600.0
2008-06-04 11:40:00,12.0,12.02,11.99,11.99,93200.0,8.0619,8.0753,8.0552,8.0552,93200.0
2008-06-04 11:45:00,11.99,12.0,11.98,11.99,59200.0,8.0552,8.0619,8.0484,8.0552,59200.0
2008-06-04 11:50:00,11.99,12.01,11.98,12.0,90000.0,8.0552,8.0686,8.0484,8.0619,90000.0
2008-06-04 11:55:00,12.0,12.01,11.98,11.99,108000.0,8.0619,8.0686,8.0484,8.0552,108000.0
2008-06-04 12:00:00,11.99,11.99,11.96,11.96,89200.0,8.0552,8.0552,8.035,8.035,89200.0
2008-06-04 12:05:00,11.96,11.98,11.96,11.96,84400.0,8.035,8.0484,8.035,8.035,84400.0
2008-06-04 12:10:00,11.96,11.97,11.95,11.97,106000.0,8.035,8.0417,8.0283,8.0417,106000.0
2008-06-04 12:15:00,11.97,12.01,11.97,12.0,93200.0,8.0417,8.0686,8.0417,8.0619,93200.0
2008-06-04 12:20:00,12.0,12.01,11.99,11.99,88000.0,8.0619,8.0686,8.0552,8.0552,88000.0
2008-06-04 12:25:00,11.99,11.99,11.96,11.96,189600.0,8.0552,8.0552,8.035,8.035,189600.0
2008-06-04 12:30:00,11.97,11.99,11.97,11.97,75200.0,8.0417,8.0552,8.0417,8.0417,75200.0
2008-06-04 12:35:00,11.97,11.98,11.93,11.96,157200.0,8.0417,8.0484,8.0149,8.035,157200.0
2008-06-04 12:40:00,11.96,11.97,11.92,11.92,98800.0,8.035,8.0417,8.0081,8.0081,98800.0
2008-06-04 12:45:00,11.93,11.96,11.89,11.9,120000.0,8.0149,8.035,7.988,7.9947,120000.0
2008-06-04 12:50:00,11.9,11.93,11.89,11.91,161600.0,7.9947,8.0149,7.988,8.0014,161600.0
2008-06-04 12:55:00,11.9,11.9,11.85,11.86,217200.0,7.9947,7.9947,7.9611,7.9678,217200.0
2008-06-04 13:00:00,11.87,11.89,11.84,11.84,202800.0,7.9745,7.988,7.9544,7.9544,202800.0
2008-06-04 13:05:00,11.84,11.84,11.79,11.8,236000.0,7.9544,7.9544,7.9208,7.9275,236000.0
2008-06-04 13:10:00,11.8,11.86,11.8,11.86,132800.0,7.9275,7.9678,7.9275,7.9678,132800.0
2008-06-04 13:15:00,11.86,11.88,11.86,11.87,70400.0,7.9678,7.9813,7.9678,7.9745,70400.0
2008-06-04 13:20:00,11.87,11.89,11.86,11.87,162000.0,7.9745,7.988,7.9678,7.9745,162000.0
2008-06-04 13:25:00,11.88,11.89,11.87,11.88,197200.0,7.9813,7.988,7.9745,7.9813,197200.0
2008-06-04 13:30:00,11.88,11.89,11.87,11.87,105600.0,7.9813,7.988,7.9745,7.9745,105600.0
2008-06-04 13:35:00,11.87,11.88,11.87,11.88,72000.0,7.9745,7.9813,7.9745,7.9813,72000.0
2008-06-04 13:40:00,11.87,11.89,11.87,11.87,62800.0,7.9745,7.988,7.9745,7.9745,62800.0
2008-06-04 13:45:00,11.87,11.87,11.86,11.86,68000.0,7.9745,7.9745,7.9678,7.9678,68000.0
2008-06-04 13:50:00,11.86,11.88,11.85,11.88,204400.0,7.9678,7.9813,7.9611,7.9813,204400.0
2008-06-04 13:55:00,11.87,11.88,11.87,11.88,106000.0,7.9745,7.9813,7.9745,7.9813,106000.0
2008-06-04 14:00:00,11.88,11.88,11.87,11.88,260800.0,7.9813,7.9813,7.9745,7.9813,260800.0
2008-06-04 14:05:00,11.88,11.88,11.86,11.87,189200.0,7.9813,7.9813,7.9678,7.9745,189200.0
2008-06-04 14:10:00,11.87,11.87,11.82,11.84,155200.0,7.9745,7.9745,7.9409,7.9544,155200.0
2008-06-04 14:15:00,11.84,11.85,11.81,11.82,214400.0,7.9544,7.9611,7.9342,7.9409,214400.0
2008-06-04 14:20:00,11.82,11.82,11.78,11.8,298400.0,7.9409,7.9409,7.9141,7.9275,298400.0
2008-06-04 14:25:00,11.8,11.81,11.78,11.78,312400.0,7.9275,7.9342,7.9141,7.9141,312400.0
2008-06-04 14:30:00,11.78,11.79,11.72,11.73,670800.0,7.9141,7.9208,7.8738,7.8805,670800.0
2008-06-04 14:35:00,11.73,11.79,11.73,11.78,256400.0,7.8805,7.9208,7.8805,7.9141,256400.0
2008-06-04 14:40:00,11.78,11.8,11.76,11.78,134800.0,7.9141,7.9275,7.9006,7.9141,134800.0
2008-06-04 14:45:00,11.78,11.78,11.7,11.71,221600.0,7.9141,7.9141,7.8603,7.867,221600.0
2008-06-04 14:50:00,11.71,11.74,11.68,11.68,181200.0,7.867,7.8872,7.8469,7.8469,181200.0
2008-06-04 14:55:00,11.68,11.68,11.63,11.68,290800.0,7.8469,7.8469,7.8133,7.8469,290800.0
2008-06-04 15:00:00,11.68,11.72,11.65,11.71,210000.0,7.8469,7.8738,7.8267,7.867,210000.0
2008-06-04 15:05:00,11.7,11.74,11.7,11.74,138800.0,7.8603,7.8872,7.8603,7.8872,138800.0
2008-06-04 15:10:00,11.74,11.78,11.72,11.78,414400.0,7.8872,7.9141,7.8738,7.9141,414400.0
2008-06-04 15:15:00,11.78,12.0,11.77,11.79,355200.0,7.9141,8.0619,7.9074,7.9208,355200.0
2008-06-04 15:20:00,11.8,11.84,11.79,11.84,146400.0,7.9275,7.9544,7.9208,7.9544,146400.0
2008-06-04 15:25:00,11.84,11.85,11.81,11.82,181200.0,7.9544,7.9611,7.9342,7.9409,181200.0
2008-06-04 15:30:00,11.82,11.83,11.79,11.8,251600.0,7.9409,7.9477,7.9208,7.9275,251600.0
2008-06-04 15:35:00,11.8,11.81,11.8,11.8,210800.0,7.9275,7.9342,7.9275,7.9275,210800.0
2008-06-04 15:40:00,11.81,11.82,11.8,11.81,213200.0,7.9342,7.9409,7.9275,7.9342,213200.0
2008-06-04 15:45:00,11.81,11.88,11.81,11.87,344400.0,7.9342,7.9813,7.9342,7.9745,344400.0
2008-06-04 15:50:00,11.87,11.88,11.85,11.86,336400.0,7.9745,7.9813,7.9611,7.9678,336400.0
2008-06-04 15:55:00,11.86,11.88,11.83,11.85,380400.0,7.9678,7.9813,7.9477,7.9611,380400.0
2008-06-05 09:30:00,11.95,11.97,11.91,11.93,146400.0,8.0283,8.0417,8.0014,8.0149,146400.0
2008-06-05 09:35:00,11.94,12.03,11.88,12.01,218400.0,8.0216,8.082,7.9813,8.0686,218400.0
2008-06-05 09:40:00,12.01,12.02,11.97,12.02,401600.0,8.0686,8.0753,8.0417,8.0753,401600.0
2008-06-05 09:45:00,12.02,12.04,12.01,12.02,146800.0,8.0753,8.0888,8.0686,8.0753,146800.0
2008-06-05 09:50:00,12.02,12.03,11.98,11.98,192800.0,8.0753,8.082,8.0484,8.0484,192800.0
2008-06-05 09:55:00,11.98,12.0,11.96,11.99,539600.0,8.0484,8.0619,8.035,8.0552,539600.0
2008-06-05 10:00:00,11.99,11.99,11.92,11.94,186400.0,8.0552,8.0552,8.0081,8.0216,186400.0
2008-06-05 10:05:00,11.94,11.99,11.94,11.98,165200.0,8.0216,8.0552,8.0216,8.0484,165200.0
2008-06-05 10:10:00,11.99,12.01,11.95,11.97,154800.0,8.0552,8.0686,8.0283,8.0417,154800.0
2008-06-05 10:15:00,11.97,11.99,11.95,11.97,104400.0,8.0417,8.0552,8.0283,8.0417,104400.0
2008-06-05 10:20:00,11.97,11.98,11.97,11.97,59600.0,8.0417,8.0484,8.0417,8.0417,59600.0
2008-06-05 10:25:00,11.97,11.99,11.96,11.97,140400.0,8.0417,8.0552,8.035,8.0417,140400.0
2008-06-05 10:30:00,11.97,11.99,11.97,11.99,116000.0,8.0417,8.0552,8.0417,8.0552,116000.0
2008-06-05 10:35:00,11.99,12.0,11.97,11.97,120800.0,8.0552,8.0619,8.0417,8.0417,120800.0
2008-06-05 10:40:00,11.97,11.98,11.96,11.98,342000.0,8.0417,8.0484,8.035,8.0484,342000.0
2008-06-05 10:45:00,11.98,12.01,11.97,11.99,114000.0,8.0484,8.0686,8.0417,8.0552,114000.0
2008-06-05 10:50:00,11.99,11.99,11.94,11.97,120000.0,8.0552,8.0552,8.0216,8.0417,120000.0
2008-06-05 10:55:00,11.96,11.96,11.93,11.94,83200.0,8.035,8.035,8.0149,8.0216,83200.0
2008-06-05 11:00:00,11.94,11.97,11.93,11.95,118000.0,8.0216,8.0417,8.0149,8.0283,118000.0
2008-06-05 11:05:00,11.95,11.96,11.92,11.94,303200.0,8.0283,8.035,8.0081,8.0216,303200.0
2008-06-05 11:10:00,11.94,11.97,11.94,11.95,182400.0,8.0216,8.0417,8.0216,8.0283,182400.0
2008-06-05 11:15:00,11.95,11.96,11.93,11.96,192400.0,8.0283,8.035,8.0149,8.035,192400.0
2008-06-05 11:20:00,11.95,11.96,11.91,11.93,226000.0,8.0283,8.035,8.0014,8.0149,226000.0
2008-06-05 11:25:00,11.94,11.95,11.93,11.94,103200.0,8.0216,8.0283,8.0149,8.0216,103200.0
2008-06-05 11:30:00,11.93,11.95,11.93,11.93,54400.0,8.0149,8.0283,8.0149,8.0149,54400.0
2008-06-05 11:35:00,11.93,11.95,11.93,11.94,89600.0,8.0149,8.0283,8.0149,8.0216,89600.0
2008-06-05 11:40:00,11.94,11.96,11.92,11.94,206400.0,8.0216,8.035,8.0081,8.0216,206400.0
2008-06-05 11:45:00,11.94,11.94,11.91,11.92,212000.0,8.0216,8.0216,8.0014,8.0081,212000.0
2008-06-05 11:50:00,11.92,11.93,11.9,11.91,156800.0,8.0081,8.0149,7.9947,8.0014,156800.0
2008-06-05 11:55:00,11.9,11.9,11.87,11.87,147600.0,7.9947,7.9947,7.9745,7.9745,147600.0
2008-06-05 12:00:00,11.87,11.9,11.84,11.85,329600.0,7.9745,7.9947,7.9544,7.9611,329600.0
2008-06-05 12:05:00,11.85,11.85,11.8,11.82,287200.0,7.9611,7.9611,7.9275,7.9409,287200.0
2008-06-05 12:10:00,11.81,11.82,11.78,11.79,278800.0,7.9342,7.9409,7.9141,7.9208,278800.0
2008-06-05 12:15:00,11.79,11.85,11.77,11.83,250000.0,7.9208,7.9611,7.9074,7.9477,250000.0
2008-06-05 12:20:00,11.83,11.9,11.83,11.88,149200.0,7.9477,7.9947,7.9477,7.9813,149200.0
2008-06-05 12:25:00,11.88,11.9,11.85,11.88,125600.0,7.9813,7.9947,7.9611,7.9813,125600.0
2008-06-05 12:30:00,11.88,11.93,11.88,11.93,106000.0,7.9813,8.0149,7.9813,8.0149,106000.0
2008-06-05 12:35:00,11.93,11.93,11.91,11.91,150400.0,8.0149,8.0149,8.0014,8.0014,150400.0
2008-06-05 12:40:00,11.93,11.93,11.89,11.9,124800.0,8.0149,8.0149,7.988,7.9947,124800.0
2008-06-05 12:45:00,11.91,11.93,11.9,11.92,68800.0,8.0014,8.0149,7.9947,8.0081,68800.0
2008-06-05 12:50:00,11.92,11.93,11.89,11.9,125200.0,8.0081,8.0149,7.988,7.9947,125200.0
2008-06-05 12:55:00,11.89,11.9,11.87,11.9,149200.0,7.988,7.9947,7.9745,7.9947,149200.0
2008-06-05 13:00:00,11.9,11.91,11.9,11.91,81200.0,7.9947,8.0014,7.9947,8.0014,81200.0
2008-06-05 13:05:00,11.91,11.92,11.9,11.91,86400.0,8.0014,8.0081,7.9947,8.0014,86400.0
2008-06-05 13:10:00,11.91,11.92,11.9,11.92,76400.0,8.0014,8.0081,7.9947,8.0081,76400.0
2008-06-05 13:15:00,11.91,11.93,11.91,11.91,70400.0,8.0014,8.0149,8.0014,8.0014,70400.0
2008-06-05 13:20:00,11.91,11.93,11.87,11.87,115600.0,8.0014,8.0149,7.9745,7.9745,115600.0
2008-06-05 13:25:00,11.87,11.9,11.87,11.88,74400.0,7.9745,7.9947,7.9745,7.9813,74400.0
2008-06-05 13:30:00,11.88,11.91,11.88,11.91,73600.0,7.9813,8.0014,7.9813,8.0014,73600.0
2008-06-05 13:35:00,11.91,11.95,11.9,11.95,104400.0,8.0014,8.0283,7.9947,8.0283,104400.0
2008-06-05 13:40:00,11.95,11.95,11.93,11.94,111600.0,8.0283,8.0283,8.0149,8.0216,111600.0
2008-06-05 13:45:00,11.94,11.96,11.93,11.94,85200.0,8.0216,8.035,8.0149,8.0216,85200.0
2008-06-05 13:50:00,11.94,11.94,11.91,11.92,77600.0,8.0216,8.0216,8.0014,8.0081,77600.0
2008-06-05 13:55:00,11.92,11.93,11.92,11.92,57600.0,8.0081,8.0149,8.0081,8.0081,57600.0
2008-06-05 14:00:00,11.92,11.94,11.9,11.91,99200.0,8.0081,8.0216,7.9947,8.0014,99200.0
2008-06-05 14:05:00,11.91,11.92,11.9,11.9,96000.0,8.0014,8.0081,7.9947,7.9947,96000.0
2008-06-05 14:10:00,11.9,11.9,11.87,11.87,226400.0,7.9947,7.9947,7.9745,7.9745,226400.0
2008-06-05 14:15:00,11.87,11.88,11.85,11.85,152400.0,7.9745,7.9813,7.9611,7.9611,152400.0
2008-06-05 14:20:00,11.85,11.85,11.79,11.8,181600.0,7.9611,7.9611,7.9208,7.9275,181600.0
2008-06-05 14:25:00,11.8,11.81,11.77,11.77,180800.0,7.9275,7.9342,7.9074,7.9074,180800.0
2008-06-05 14:30:00,11.78,11.79,11.76,11.77,232800.0,7.9141,7.9208,7.9006,7.9074,232800.0
2008-06-05 14:35:00,11.77,11.77,11.74,11.75,270000.0,7.9074,7.9074,7.8872,7.8939,270000.0
2008-06-05 14:40:00,11.75,11.78,11.74,11.78,190000.0,7.8939,7.9141,7.8872,7.9141,190000.0
2008-06-05 14:45:00,11.78,11.79,11.77,11.79,140400.0,7.9141,7.9208,7.9074,7.9208,140400.0
2008-06-05 14:50:00,11.79,11.79,11.76,11.77,121200.0,7.9208,7.9208,7.9006,7.9074,121200.0
2008-06-05 14:55:00,11.78,11.79,11.74,11.74,206800.0,7.9141,7.9208,7.8872,7.8872,206800.0
2008-06-05 15:00:00,11.75,11.78,11.74,11.74,334800.0,7.8939,7.9141,7.8872,7.8872,334800.0
2008-06-05 15:05:00,11.74,11.78,11.74,11.78,494800.0,7.8872,7.9141,7.8872,7.9141,494800.0
2008-06-05 15:10:00,11.78,11.78,11.75,11.76,657200.0,7.9141,7.9141,7.8939,7.9006,657200.0
2008-06-05 15:15:00,11.76,11.77,11.74,11.75,516800.0,7.9006,7.9074,7.8872,7.8939,516800.0
2008-06-05 15:20:00,11.76,11.77,11.74,11.75,285600.0,7.9006,7.9074,7.8872,7.8939,285600.0
2008-06-05 15:25:00,11.75,11.77,11.74,11.77,454400.0,7.8939,7.9074,7.8872,7.9074,454400.0
2008-06-05 15:30:00,11.77,11.83,11.77,11.83,373200.0,7.9074,7.9477,7.9074,7.9477,373200.0
2008-06-05 15:35:00,11.82,11.84,11.81,11.82,299600.0,7.9409,7.9544,7.9342,7.9409,299600.0
2008-06-05 15:40:00,11.82,11.85,11.82,11.84,475600.0,7.9409,7.9611,7.9409,7.9544,475600.0
2008-06-05 15:45:00,11.84,11.87,11.84,11.87,430000.0,7.9544,7.9745,7.9544,7.9745,430000.0
2008-06-05 15:50:00,11.87,11.9,11.85,11.88,398400.0,7.9745,7.9947,7.9611,7.9813,398400.0
2008-06-05 15:55:00,11.88,11.9,11.86,11.86,344800.0,7.9813,7.9947,7.9678,7.9678,344800.0
2008-06-06 09:30:00,11.68,11.83,11.68,11.69,226000.0,7.8469,7.9477,7.8469,7.8536,226000.0
2008-06-06 09:35:00,11.69,11.69,11.65,11.67,156000.0,7.8536,7.8536,7.8267,7.8402,156000.0
2008-06-06 09:40:00,11.66,11.7,11.66,11.66,214400.0,7.8335,7.8603,7.8335,7.8335,214400.0
2008-06-06 09:45:00,11.67,11.72,11.66,11.69,208000.0,7.8402,7.8738,7.8335,7.8536,208000.0
2008-06-06 09:50:00,11.7,11.77,11.69,11.77,233600.0,7.8603,7.9074,7.8536,7.9074,233600.0
2008-06-06 09:55:00,11.77,11.77,11.72,11.72,154000.0,7.9074,7.9074,7.8738,7.8738,154000.0
2008-06-06 10:00:00,11.72,11.72,11.69,11.7,885200.0,7.8738,7.8738,7.8536,7.8603,885200.0
2008-06-06 10:05:00,11.7,11.72,11.7,11.71,265600.0,7.8603,7.8738,7.8603,7.867,265600.0
2008-06-06 10:10:00,11.71,11.73,11.7,11.72,143600.0,7.867,7.8805,7.8603,7.8738,143600.0
2008-06-06 10:15:00,11.72,11.74,11.71,11.72,175600.0,7.8738,7.8872,7.867,7.8738,175600.0
2008-06-06 10:20:00,11.71,11.75,11.71,11.73,275200.0,7.867,7.8939,7.867,7.8805,275200.0
2008-06-06 10:25:00,11.73,11.73,11.72,11.72,124000.0,7.8805,7.8805,7.8738,7.8738,124000.0
2008-06-06 10:30:00,11.72,11.72,11.69,11.7,538800.0,7.8738,7.8738,7.8536,7.8603,538800.0
2008-06-06 10:35:00,11.7,11.7,11.67,11.68,230400.0,7.8603,7.8603,7.8402,7.8469,230400.0
2008-06-06 10:40:00,11.68,11.69,11.65,11.65,212000.0,7.8469,7.8536,7.8267,7.8267,212000.0
2008-06-06 10:45:00,11.66,11.68,11.64,11.67,229200.0,7.8335,7.8469,7.82,7.8402,229200.0
2008-06-06 10:50:00,11.67,11.68,11.66,11.68,223200.0,7.8402,7.8469,7.8335,7.8469,223200.0
2008-06-06 10:55:00,11.68,11.68,11.64,11.64,186000.0,7.8469,7.8469,7.82,7.82,186000.0
2008-06-06 11:00:00,11.64,11.65,11.6,11.61,252400.0,7.82,7.8267,7.7931,7.7999,252400.0
2008-06-06 11:05:00,11.6,11.61,11.58,11.59,198400.0,7.7931,7.7999,7.7797,7.7864,198400.0
2008-06-06 11:10:00,11.59,11.61,11.58,11.58,248000.0,7.7864,7.7999,7.7797,7.7797,248000.0
2008-06-06 11:15:00,11.58,11.62,11.56,11.62,155200.0,7.7797,7.8066,7.7663,7.8066,155200.0
2008-06-06 11:20:00,11.62,11.62,11.59,11.59,68000.0,7.8066,7.8066,7.7864,7.7864,68000.0
2008-06-06 11:25:00,11.59,11.62,11.58,11.59,203600.0,7.7864,7.8066,7.7797,7.7864,203600.0
2008-06-06 11:30:00,11.6,11.6,11.56,11.58,118000.0,7.7931,7.7931,7.7663,7.7797,118000.0
2008-06-06 11:35:00,11.58,11.6,11.57,11.6,156400.0,7.7797,7.7931,7.773,7.7931,156400.0
2008-06-06 11:40:00,11.6,11.63,11.59,11.61,140400.0,7.7931,7.8133,7.7864,7.7999,140400.0
2008-06-06 11:45:00,11.62,11.65,11.62,11.64,149200.0,7.8066,7.8267,7.8066,7.82,149200.0
2008-06-06 11:50:00,11.63,11.67,11.63,11.67,96800.0,7.8133,7.8402,7.8133,7.8402,96800.0
2008-06-06 11:55:00,11.66,11.67,11.63,11.63,117200.0,7.8335,7.8402,7.8133,7.8133,117200.0
2008-06-06 12:00:00,11.63,11.63,11.59,11.59,98800.0,7.8133,7.8133,7.7864,7.7864,98800.0
2008-06-06 12:05:00,11.59,11.59,11.55,11.57,196000.0,7.7864,7.7864,7.7596,7.773,196000.0
2008-06-06 12:10:00,11.56,11.6,11.56,11.6,127600.0,7.7663,7.7931,7.7663,7.7931,127600.0
2008-06-06 12:15:00,11.6,11.62,11.59,11.61,92400.0,7.7931,7.8066,7.7864,7.7999,92400.0
2008-06-06 12:20:00,11.61,11.61,11.56,11.56,400400.0,7.7999,7.7999,7.7663,7.7663,400400.0
2008-06-06 12:25:00,11.56,11.57,11.55,11.56,103600.0,7.7663,7.773,7.7596,7.7663,103600.0
2008-06-06 12:30:00,11.56,11.57,11.55,11.56,116800.0,7.7663,7.773,7.7596,7.7663,116800.0
2008-06-06 12:35:00,11.56,11.56,11.55,11.55,136000.0,7.7663,7.7663,7.7596,7.7596,136000.0
2008-06-06 12:40:00,11.56,11.56,11.55,11.56,147600.0,7.7663,7.7663,7.7596,7.7663,147600.0
2008-06-06 12:45:00,11.56,11.56,11.55,11.56,138800.0,7.7663,7.7663,7.7596,7.7663,138800.0
2008-06-06 12:50:00,11.56,11.56,11.53,11.54,173600.0,7.7663,7.7663,7.7461,7.7528,173600.0
2008-06-06 12:55:00,11.53,11.53,11.51,11.53,137600.0,7.7461,7.7461,7.7327,7.7461,137600.0
2008-06-06 13:00:00,11.53,11.53,11.46,11.48,300000.0,7.7461,7.7461,7.6991,7.7125,300000.0
2008-06-06 13:05:00,11.48,11.49,11.45,11.45,244000.0,7.7125,7.7192,7.6924,7.6924,244000.0
2008-06-06 13:10:00,11.46,11.47,11.43,11.47,282400.0,7.6991,7.7058,7.6789,7.7058,282400.0
2008-06-06 13:15:00,11.47,11.47,11.41,11.41,149600.0,7.7058,7.7058,7.6655,7.6655,149600.0
2008-06-06 13:20:00,11.42,11.45,11.4,11.43,230000.0,7.6722,7.6924,7.6588,7.6789,230000.0
2008-06-06 13:25:00,11.43,11.44,11.41,11.42,112800.0,7.6789,7.6857,7.6655,7.6722,112800.0
2008-06-06 13:30:00,11.42,11.44,11.4,11.43,156400.0,7.6722,7.6857,7.6588,7.6789,156400.0
2008-06-06 13:35:00,11.44,11.46,11.43,11.44,134000.0,7.6857,7.6991,7.6789,7.6857,134000.0
2008-06-06 13:40:00,11.43,11.47,11.4,11.42,232400.0,7.6789,7.7058,7.6588,7.6722,232400.0
2008-06-06 13:45:00,11.41,11.43,11.4,11.42,107200.0,7.6655,7.6789,7.6588,7.6722,107200.0
2008-06-06 13:50:00,11.42,11.43,11.38,11.4,193200.0,7.6722,7.6789,7.6453,7.6588,193200.0
2008-06-06 13:55:00,11.4,11.4,11.38,11.38,223600.0,7.6588,7.6588,7.6453,7.6453,223600.0
2008-06-06 14:00:00,11.38,11.39,11.35,11.38,285200.0,7.6453,7.6521,7.6252,7.6453,285200.0
2008-06-06 14:05:00,11.38,11.39,11.33,11.34,257600.0,7.6453,7.6521,7.6118,7.6185,257600.0
2008-06-06 14:10:00,11.34,11.35,11.28,11.29,286400.0,7.6185,7.6252,7.5782,7.5849,286400.0
2008-06-06 14:15:00,11.29,11.3,11.26,11.29,314400.0,7.5849,7.5916,7.5647,7.5849,314400.0
2008-06-06 14:20:00,11.28,11.3,11.27,11.29,493200.0,7.5782,7.5916,7.5714,7.5849,493200.0
2008-06-06 14:25:00,11.28,11.33,11.28,11.32,218000.0,7.5782,7.6118,7.5782,7.605,218000.0
2008-06-06 14:30:00,11.32,11.36,11.31,11.35,217600.0,7.605,7.6319,7.5983,7.6252,217600.0
2008-06-06 14:35:00,11.35,11.36,11.34,11.35,191600.0,7.6252,7.6319,7.6185,7.6252,191600.0
2008-06-06 14:40:00,11.34,11.37,11.32,11.36,283200.0,7.6185,7.6386,7.605,7.6319,283200.0
2008-06-06 14:45:00,11.36,11.36,11.34,11.34,117200.0,7.6319,7.6319,7.6185,7.6185,117200.0
2008-06-06 14:50:00,11.34,11.35,11.3,11.3,114400.0,7.6185,7.6252,7.5916,7.5916,114400.0
2008-06-06 14:55:00,11.3,11.32,11.3,11.3,241200.0,7.5916,7.605,7.5916,7.5916,241200.0
2008-06-06 15:00:00,11.3,11.34,11.3,11.32,127600.0,7.5916,7.6185,7.5916,7.605,127600.0
2008-06-06 15:05:00,11.32,11.36,11.31,11.36,200800.0,7.605,7.6319,7.5983,7.6319,200800.0
2008-06-06 15:10:00,11.36,11.39,11.36,11.38,202000.0,7.6319,7.6521,7.6319,7.6453,202000.0
2008-06-06 15:15:00,11.38,11.38,11.34,11.34,258800.0,7.6453,7.6453,7.6185,7.6185,258800.0
2008-06-06 15:20:00,11.35,11.35,11.3,11.3,280400.0,7.6252,7.6252,7.5916,7.5916,280400.0
2008-06-06 15:25:00,11.3,11.32,11.27,11.3,245200.0,7.5916,7.605,7.5714,7.5916,245200.0
2008-06-06 15:30:00,11.3,11.33,11.29,11.3,249600.0,7.5916,7.6118,7.5849,7.5916,249600.0
2008-06-06 15:35:00,11.3,11.34,11.29,11.31,209200.0,7.5916,7.6185,7.5849,7.5983,209200.0
2008-06-06 15:40:00,11.31,11.32,11.29,11.3,370400.0,7.5983,7.605,7.5849,7.5916,370400.0
2008-06-06 15:45:00,11.3,11.3,11.27,11.28,414400.0,7.5916,7.5916,7.5714,7.5782,414400.0
2008-06-06 15:50:00,11.28,11.31,11.26,11.3,541200.0,7.5782,7.5983,7.5647,7.5916,541200.0
2008-06-06 15:55:00,11.3,11.3,11.25,11.26,665600.0,7.5916,7.5916,7.558,7.5647,665600.0
2008-06-09 09:30:00,11.38,11.38,11.34,11.35,124000.0,7.6453,7.6453,7.6185,7.6252,124000.0
2008-06-09 09:35:00,11.36,11.37,11.26,11.27,166800.0,7.6319,7.6386,7.5647,7.5714,166800.0
2008-06-09 09:40:00,11.27,11.33,11.25,11.31,181600.0,7.5714,7.6118,7.558,7.5983,181600.0
2008-06-09 09:45:00,11.31,11.32,11.25,11.25,124400.0,7.5983,7.605,7.558,7.558,124400.0
2008-06-09 09:50:00,11.25,11.33,11.23,11.31,272800.0,7.558,7.6118,7.5446,7.5983,272800.0
2008-06-09 09:55:00,11.32,11.34,11.27,11.29,97200.0,7.605,7.6185,7.5714,7.5849,97200.0
2008-06-09 10:00:00,11.29,11.42,11.29,11.41,370400.0,7.5849,7.6722,7.5849,7.6655,370400.0
2008-06-09 10:05:00,11.42,11.44,11.39,11.42,196000.0,7.6722,7.6857,7.6521,7.6722,196000.0
2008-06-09 10:10:00,11.43,11.43,11.35,11.4,353200.0,7.6789,7.6789,7.6252,7.6588,353200.0
2008-06-09 10:15:00,11.41,11.47,11.4,11.44,96400.0,7.6655,7.7058,7.6588,7.6857,96400.0
2008-06-09 10:20:00,11.44,11.46,11.43,11.45,201600.0,7.6857,7.6991,7.6789,7.6924,201600.0
2008-06-09 10:25:00,11.45,11.45,11.42,11.43,56400.0,7.6924,7.6924,7.6722,7.6789,56400.0
2008-06-09 10:30:00,11.43,11.44,11.37,11.4,160400.0,7.6789,7.6857,7.6386,7.6588,160400.0
2008-06-09 10:35:00,11.4,11.4,11.34,11.34,112800.0,7.6588,7.6588,7.6185,7.6185,112800.0
2008-06-09 10:40:00,11.34,11.35,11.31,11.33,81200.0,7.6185,7.6252,7.5983,7.6118,81200.0
2008-06-09 10:45:00,11.33,11.33,11.29,11.33,78000.0,7.6118,7.6118,7.5849,7.6118,78000.0
2008-06-09 10:50:00,11.33,11.34,11.3,11.31,130000.0,7.6118,7.6185,7.5916,7.5983,130000.0
2008-06-09 10:55:00,11.33,11.34,11.32,11.33,48800.0,7.6118,7.6185,7.605,7.6118,48800.0
2008-06-09 11:00:00,11.33,11.44,11.33,11.42,558000.0,7.6118,7.6857,7.6118,7.6722,558000.0
2008-06-09 11:05:00,11.42,11.47,11.42,11.44,283200.0,7.6722,7.7058,7.6722,7.6857,283200.0
2008-06-09 11:10:00,11.43,11.52,11.43,11.49,319200.0,7.6789,7.7394,7.6789,7.7192,319200.0
2008-06-09 11:15:00,11.49,11.52,11.46,11.49,202000.0,7.7192,7.7394,7.6991,7.7192,202000.0
2008-06-09 11:20:00,11.49,11.5,11.47,11.49,339600.0,7.7192,7.726,7.7058,7.7192,339600.0
2008-06-09 11:25:00,11.49,11.49,11.47,11.47,412000.0,7.7192,7.7192,7.7058,7.7058,412000.0
2008-06-09 11:30:00,11.47,11.49,11.46,11.49,506800.0,7.7058,7.7192,7.6991,7.7192,506800.0
2008-06-09 11:35:00,11.49,11.5,11.46,11.48,371200.0,7.7192,7.726,7.6991,7.7125,371200.0
2008-06-09 11:40:00,11.48,11.52,11.47,11.49,707600.0,7.7125,7.7394,7.7058,7.7192,707600.0
2008-06-09 11:45:00,11.49,11.49,11.48,11.48,32400.0,7.7192,7.7192,7.7125,7.7125,32400.0
2008-06-09 11:50:00,11.49,11.49,11.47,11.47,55600.0,7.7192,7.7192,7.7058,7.7058,55600.0
2008-06-09 11:55:00,11.47,11.48,11.44,11.47,634400.0,7.7058,7.7125,7.6857,7.7058,634400.0
2008-06-09 12:00:00,11.47,11.52,11.45,11.51,320000.0,7.7058,7.7394,7.6924,7.7327,320000.0
2008-06-09 12:05:00,11.51,11.55,11.51,11.55,148800.0,7.7327,7.7596,7.7327,7.7596,148800.0
2008-06-09 12:10:00,11.55,11.55,11.51,11.52,329200.0,7.7596,7.7596,7.7327,7.7394,329200.0
2008-06-09 12:15:00,11.52,11.53,11.51,11.51,45600.0,7.7394,7.7461,7.7327,7.7327,45600.0
2008-06-09 12:20:00,11.51,11.51,11.49,11.5,55600.0,7.7327,7.7327,7.7192,7.726,55600.0
2008-06-09 12:25:00,11.51,11.51,11.5,11.51,38400.0,7.7327,7.7327,7.726,7.7327,38400.0
2008-06-09 12:30:00,11.51,11.51,11.47,11.49,114800.0,7.7327,7.7327,7.7058,7.7192,114800.0
2008-06-09 12:35:00,11.49,11.53,11.47,11.53,711600.0,7.7192,7.7461,7.7058,7.7461,711600.0
2008-06-09 12:40:00,11.52,11.55,11.52,11.53,72800.0,7.7394,7.7596,7.7394,7.7461,72800.0
2008-06-09 12:45:00,11.53,11.54,11.5,11.52,40000.0,7.7461,7.7528,7.726,7.7394,40000.0
2008-06-09 12:50:00,11.52,11.54,11.52,11.53,46800.0,7.7394,7.7528,7.7394,7.7461,46800.0
2008-06-09 12:55:00,11.53,11.55,11.52,11.55,53200.0,7.7461,7.7596,7.7394,7.7596,53200.0
2008-06-09 13:00:00,11.56,11.61,11.55,11.58,182000.0,7.7663,7.7999,7.7596,7.7797,182000.0
2008-06-09 13:05:00,11.58,11.58,11.53,11.55,89200.0,7.7797,7.7797,7.7461,7.7596,89200.0
2008-06-09 13:10:00,11.56,11.62,11.55,11.58,462400.0,7.7663,7.8066,7.7596,7.7797,462400.0
2008-06-09 13:15:00,11.58,11.58,11.51,11.53,112800.0,7.7797,7.7797,7.7327,7.7461,112800.0
2008-06-09 13:20:00,11.53,11.53,11.5,11.53,76400.0,7.7461,7.7461,7.726,7.7461,76400.0
2008-06-09 13:25:00,11.53,11.59,11.52,11.58,100800.0,7.7461,7.7864,7.7394,7.7797,100800.0
2008-06-09 13:30:00,11.58,11.58,11.54,11.55,64800.0,7.7797,7.7797,7.7528,7.7596,64800.0
2008-06-09 13:35:00,11.55,11.56,11.52,11.54,85200.0,7.7596,7.7663,7.7394,7.7528,85200.0
2008-06-09 13:40:00,11.54,11.56,11.5,11.53,104000.0,7.7528,7.7663,7.726,7.7461,104000.0
2008-06-09 13:45:00,11.53,11.55,11.49,11.49,86000.0,7.7461,7.7596,7.7192,7.7192,86000.0
2008-06-09 13:50:00,11.49,11.49,11.44,11.45,133200.0,7.7192,7.7192,7.6857,7.6924,133200.0
2008-06-09 13:55:00,11.44,11.46,11.43,11.45,90000.0,7.6857,7.6991,7.6789,7.6924,90000.0
2008-06-09 14:00:00,11.45,11.46,11.41,11.43,128400.0,7.6924,7.6991,7.6655,7.6789,128400.0
2008-06-09 14:05:00,11.44,11.44,11.38,11.38,146000.0,7.6857,7.6857,7.6453,7.6453,146000.0
2008-06-09 14:10:00,11.38,11.39,11.36,11.36,73600.0,7.6453,7.6521,7.6319,7.6319,73600.0
2008-06-09 14:15:00,11.36,11.36,11.33,11.35,201200.0,7.6319,7.6319,7.6118,7.6252,201200.0
2008-06-09 14:20:00,11.35,11.37,11.34,11.37,82800.0,7.6252,7.6386,7.6185,7.6386,82800.0
2008-06-09 14:25:00,11.37,11.44,11.36,11.43,104800.0,7.6386,7.6857,7.6319,7.6789,104800.0
2008-06-09 14:30:00,11.43,11.45,11.4,11.42,127600.0,7.6789,7.6924,7.6588,7.6722,127600.0
2008-06-09 14:35:00,11.42,11.44,11.38,11.42,108800.0,7.6722,7.6857,7.6453,7.6722,108800.0
2008-06-09 14:40:00,11.42,11.42,11.35,11.36,95200.0,7.6722,7.6722,7.6252,7.6319,95200.0
2008-06-09 14:45:00,11.36,11.42,11.36,11.41,96400.0,7.6319,7.6722,7.6319,7.6655,96400.0
2008-06-09 14:50:00,11.41,11.41,11.37,11.37,91600.0,7.6655,7.6655,7.6386,7.6386,91600.0
2008-06-09 14:55:00,11.37,11.4,11.35,11.36,81600.0,7.6386,7.6588,7.6252,7.6319,81600.0
2008-06-09 15:00:00,11.36,11.38,11.33,11.33,150000.0,7.6319,7.6453,7.6118,7.6118,150000.0
2008-06-09 15:05:00,11.35,11.37,11.34,11.36,157600.0,7.6252,7.6386,7.6185,7.6319,157600.0
2008-06-09 15:10:00,11.36,11.38,11.35,11.37,122400.0,7.6319,7.6453,7.6252,7.6386,122400.0
2008-06-09 15:15:00,11.37,11.39,11.36,11.39,128000.0,7.6386,7.6521,7.6319,7.6521,128000.0
2008-06-09 15:20:00,11.39,11.43,11.36,11.39,151600.0,7.6521,7.6789,7.6319,7.6521,151600.0
2008-06-09 15:25:00,11.38,11.4,11.37,11.39,126400.0,7.6453,7.6588,7.6386,7.6521,126400.0
2008-06-09 15:30:00,11.4,11.43,11.39,11.42,118400.0,7.6588,7.6789,7.6521,7.6722,118400.0
2008-06-09 15:35:00,11.42,11.44,11.39,11.41,156800.0,7.6722,7.6857,7.6521,7.6655,156800.0
2008-06-09 15:40:00,11.4,11.47,11.4,11.47,227600.0,7.6588,7.7058,7.6588,7.7058,227600.0
2008-06-09 15:45:00,11.47,11.48,11.46,11.47,164400.0,7.7058,7.7125,7.6991,7.7058,164400.0
2008-06-09 15:50:00,11.47,11.49,11.44,11.46,393600.0,7.7058,7.7192,7.6857,7.6991,393600.0
2008-06-09 15:55:00,11.46,11.48,11.46,11.46,367600.0,7.6991,7.7125,7.6991,7.6991,367600.0
2008-06-10 09:30:00,11.42,11.42,11.31,11.38,127600.0,7.6722,7.6722,7.5983,7.6453,127600.0
2008-06-10 09:35:00,11.37,11.48,11.37,11.48,156000.0,7.6386,7.7125,7.6386,7.7125,156000.0
2008-06-10 09:40:00,11.48,11.48,11.39,11.39,136400.0,7.7125,7.7125,7.6521,7.6521,136400.0
2008-06-10 09:45:00,11.4,11.4,11.29,11.32,167600.0,7.6588,7.6588,7.5849,7.605,167600.0
2008-06-10 09:50:00,11.32,11.38,11.32,11.34,135600.0,7.605,7.6453,7.605,7.6185,135600.0
2008-06-10 09:55:00,11.34,11.34,11.29,11.3,131600.0,7.6185,7.6185,7.5849,7.5916,131600.0
2008-06-10 10:00:00,11.3,11.3,11.27,11.29,135600.0,7.5916,7.5916,7.5714,7.5849,135600.0
2008-06-10 10:05:00,11.28,11.34,11.28,11.33,439200.0,7.5782,7.6185,7.5782,7.6118,439200.0
2008-06-10 10:10:00,11.33,11.38,11.31,11.37,661200.0,7.6118,7.6453,7.5983,7.6386,661200.0
2008-06-10 10:15:00,11.37,11.43,11.33,11.42,238800.0,7.6386,7.6789,7.6118,7.6722,238800.0
2008-06-10 10:20:00,11.42,11.42,11.4,11.4,66800.0,7.6722,7.6722,7.6588,7.6588,66800.0
2008-06-10 10:25:00,11.4,11.41,11.38,11.39,81600.0,7.6588,7.6655,7.6453,7.6521,81600.0
2008-06-10 10:30:00,11.38,11.44,11.36,11.39,363600.0,7.6453,7.6857,7.6319,7.6521,363600.0
2008-06-10 10:35:00,11.38,11.38,11.32,11.33,72800.0,7.6453,7.6453,7.605,7.6118,72800.0
2008-06-10 10:40:00,11.33,11.36,11.31,11.35,74000.0,7.6118,7.6319,7.5983,7.6252,74000.0
2008-06-10 10:45:00,11.35,11.36,11.34,11.36,57600.0,7.6252,7.6319,7.6185,7.6319,57600.0
2008-06-10 10:50:00,11.35,11.35,11.29,11.32,87200.0,7.6252,7.6252,7.5849,7.605,87200.0
2008-06-10 10:55:00,11.32,11.33,11.28,11.31,125600.0,7.605,7.6118,7.5782,7.5983,125600.0
2008-06-10 11:00:00,11.3,11.34,11.26,11.27,104400.0,7.5916,7.6185,7.5647,7.5714,104400.0
2008-06-10 11:05:00,11.27,11.31,11.25,11.31,287200.0,7.5714,7.5983,7.558,7.5983,287200.0
2008-06-10 11:10:00,11.32,11.32,11.28,11.29,90000.0,7.605,7.605,7.5782,7.5849,90000.0
2008-06-10 11:15:00,11.3,11.32,11.26,11.28,251600.0,7.5916,7.605,7.5647,7.5782,251600.0
2008-06-10 11:20:00,11.28,11.3,11.25,11.28,172800.0,7.5782,7.5916,7.558,7.5782,172800.0
2008-06-10 11:25:00,11.28,11.3,11.26,11.27,111600.0,7.5782,7.5916,7.5647,7.5714,111600.0
2008-06-10 11:30:00,11.27,11.31,11.27,11.29,124000.0,7.5714,7.5983,7.5714,7.5849,124000.0
2008-06-10 11:35:00,11.29,11.31,11.27,11.28,172800.0,7.5849,7.5983,7.5714,7.5782,172800.0
2008-06-10 11:40:00,11.28,11.32,11.28,11.31,345200.0,7.5782,7.605,7.5782,7.5983,345200.0
2008-06-10 11:45:00,11.31,11.35,11.31,11.35,112400.0,7.5983,7.6252,7.5983,7.6252,112400.0
2008-06-10 11:50:00,11.35,11.36,11.33,11.35,96800.0,7.6252,7.6319,7.6118,7.6252,96800.0
2008-06-10 11:55:00,11.34,11.36,11.33,11.35,94400.0,7.6185,7.6319,7.6118,7.6252,94400.0
2008-06-10 12:00:00,11.34,11.35,11.3,11.33,127600.0,7.6185,7.6252,7.5916,7.6118,127600.0
2008-06-10 12:05:00,11.33,11.36,11.32,11.33,103200.0,7.6118,7.6319,7.605,7.6118,103200.0
2008-06-10 12:10:00,11.32,11.39,11.32,11.38,187200.0,7.605,7.6521,7.605,7.6453,187200.0
2008-06-10 12:15:00,11.38,11.4,11.36,11.38,154400.0,7.6453,7.6588,7.6319,7.6453,154400.0
2008-06-10 12:20:00,11.38,11.38,11.36,11.37,157200.0,7.6453,7.6453,7.6319,7.6386,157200.0
2008-06-10 12:25:00,11.36,11.37,11.34,11.35,146800.0,7.6319,7.6386,7.6185,7.6252,146800.0
2008-06-10 12:30:00,11.36,11.37,11.33,11.33,224400.0,7.6319,7.6386,7.6118,7.6118,224400.0
2008-06-10 12:35:00,11.33,11.36,11.33,11.33,428000.0,7.6118,7.6319,7.6118,7.6118,428000.0
2008-06-10 12:40:00,11.33,11.37,11.32,11.33,155200.0,7.6118,7.6386,7.605,7.6118,155200.0
2008-06-10 12:45:00,11.33,11.35,11.31,11.33,496400.0,7.6118,7.6252,7.5983,7.6118,496400.0
2008-06-10 12:50:00,11.33,11.34,11.31,11.31,174800.0,7.6118,7.6185,7.5983,7.5983,174800.0
2008-06-10 12:55:00,11.31,11.35,11.3,11.32,325200.0,7.5983,7.6252,7.5916,7.605,325200.0
2008-06-10 13:00:00,11.31,11.31,11.28,11.3,162800.0,7.5983,7.5983,7.5782,7.5916,162800.0
2008-06-10 13:05:00,11.3,11.32,11.28,11.29,146400.0,7.5916,7.605,7.5782,7.5849,146400.0
2008-06-10 13:10:00,11.3,11.36,11.29,11.35,135600.0,7.5916,7.6319,7.5849,7.6252,135600.0
2008-06-10 13:15:00,11.36,11.36,11.32,11.32,146000.0,7.6319,7.6319,7.605,7.605,146000.0
2008-06-10 13:20:00,11.33,11.33,11.3,11.31,142800.0,7.6118,7.6118,7.5916,7.5983,142800.0
2008-06-10 13:25:00,11.31,11.35,11.31,11.32,126800.0,7.5983,7.6252,7.5983,7.605,126800.0
2008-06-10 13:30:00,11.33,11.33,11.28,11.28,164800.0,7.6118,7.6118,7.5782,7.5782,164800.0
2008-06-10 13:35:00,11.28,11.29,11.25,11.26,192400.0,7.5782,7.5849,7.558,7.5647,192400.0
2008-06-10 13:40:00,11.26,11.27,11.25,11.27,126800.0,7.5647,7.5714,7.558,7.5714,126800.0
2008-06-10 13:45:00,11.26,11.28,11.25,11.27,157600.0,7.5647,7.5782,7.558,7.5714,157600.0
2008-06-10 13:50:00,11.26,11.28,11.25,11.25,142800.0,7.5647,7.5782,7.558,7.558,142800.0
2008-06-10 13:55:00,11.25,11.27,11.21,11.21,273200.0,7.558,7.5714,7.5311,7.5311,273200.0
2008-06-10 14:00:00,11.22,11.24,11.19,11.19,398400.0,7.5379,7.5513,7.5177,7.5177,398400.0
2008-06-10 14:05:00,11.19,11.2,11.13,11.15,372000.0,7.5177,7.5244,7.4774,7.4908,372000.0
2008-06-10 14:10:00,11.16,11.16,11.13,11.14,140000.0,7.4975,7.4975,7.4774,7.4841,140000.0
2008-06-10 14:15:00,11.14,11.14,11.09,11.09,250000.0,7.4841,7.4841,7.4505,7.4505,250000.0
2008-06-10 14:20:00,11.1,11.13,11.1,11.11,203600.0,7.4572,7.4774,7.4572,7.464,203600.0
2008-06-10 14:25:00,11.11,11.13,11.09,11.13,180000.0,7.464,7.4774,7.4505,7.4774,180000.0
2008-06-10 14:30:00,11.13,11.14,11.1,11.11,222000.0,7.4774,7.4841,7.4572,7.464,222000.0
2008-06-10 14:35:00,11.11,11.13,11.09,11.12,188000.0,7.464,7.4774,7.4505,7.4707,188000.0
2008-06-10 14:40:00,11.12,11.15,11.12,11.14,246800.0,7.4707,7.4908,7.4707,7.4841,246800.0
2008-06-10 14:45:00,11.14,11.15,11.12,11.12,196000.0,7.4841,7.4908,7.4707,7.4707,196000.0
2008-06-10 14:50:00,11.12,11.13,11.1,11.11,195600.0,7.4707,7.4774,7.4572,7.464,195600.0
2008-06-10 14:55:00,11.12,11.15,11.1,11.13,225600.0,7.4707,7.4908,7.4572,7.4774,225600.0
2008-06-10 15:00:00,11.13,11.15,11.12,11.12,377600.0,7.4774,7.4908,7.4707,7.4707,377600.0
2008-06-10 15:05:00,11.12,11.14,11.11,11.13,303200.0,7.4707,7.4841,7.464,7.4774,303200.0
2008-06-10 15:10:00,11.13,11.14,11.11,11.13,144800.0,7.4774,7.4841,7.464,7.4774,144800.0
2008-06-10 15:15:00,11.12,11.12,11.09,11.1,228800.0,7.4707,7.4707,7.4505,7.4572,228800.0
2008-06-10 15:20:00,11.11,11.15,11.11,11.15,276000.0,7.464,7.4908,7.464,7.4908,276000.0
2008-06-10 15:25:00,11.15,11.18,11.14,11.17,211200.0,7.4908,7.511,7.4841,7.5043,211200.0
2008-06-10 15:30:00,11.17,11.19,11.14,11.14,272000.0,7.5043,7.5177,7.4841,7.4841,272000.0
2008-06-10 15:35:00,11.14,11.15,11.11,11.12,228000.0,7.4841,7.4908,7.464,7.4707,228000.0
2008-06-10 15:40:00,11.12,11.13,11.09,11.13,302000.0,7.4707,7.4774,7.4505,7.4774,302000.0
2008-06-10 15:45:00,11.13,11.15,11.13,11.13,226800.0,7.4774,7.4908,7.4774,7.4774,226800.0
2008-06-10 15:50:00,11.13,11.17,11.13,11.17,256800.0,7.4774,7.5043,7.4774,7.5043,256800.0
2008-06-10 15:55:00,11.17,11.17,11.12,11.14,338000.0,7.5043,7.5043,7.4707,7.4841,338000.0
2008-06-11 09:30:00,11.15,11.17,11.03,11.03,119200.0,7.4908,7.5043,7.4102,7.4102,119200.0
2008-06-11 09:35:00,11.04,11.17,11.03,11.16,86400.0,7.4169,7.5043,7.4102,7.4975,86400.0
2008-06-11 09:40:00,11.16,11.16,11.04,11.05,150400.0,7.4975,7.4975,7.4169,7.4236,150400.0
2008-06-11 09:45:00,11.05,11.09,11.04,11.09,576800.0,7.4236,7.4505,7.4169,7.4505,576800.0
2008-06-11 09:50:00,11.06,11.12,11.04,11.08,719200.0,7.4304,7.4707,7.4169,7.4438,719200.0
2008-06-11 09:55:00,11.07,11.07,11.01,11.02,109600.0,7.4371,7.4371,7.3968,7.4035,109600.0
2008-06-11 10:00:00,11.03,11.03,10.96,11.01,146800.0,7.4102,7.4102,7.3632,7.3968,146800.0
2008-06-11 10:05:00,11.0,11.05,11.0,11.02,316800.0,7.3901,7.4236,7.3901,7.4035,316800.0
2008-06-11 10:10:00,11.02,11.03,10.92,10.92,606000.0,7.4035,7.4102,7.3363,7.3363,606000.0
2008-06-11 10:15:00,10.91,10.95,10.91,10.94,131200.0,7.3296,7.3565,7.3296,7.3497,131200.0
2008-06-11 10:20:00,10.94,10.98,10.94,10.97,234400.0,7.3497,7.3766,7.3497,7.3699,234400.0
2008-06-11 10:25:00,10.97,11.01,10.95,10.95,265200.0,7.3699,7.3968,7.3565,7.3565,265200.0
2008-06-11 10:30:00,10.95,11.01,10.95,10.99,434000.0,7.3565,7.3968,7.3565,7.3833,434000.0
2008-06-11 10:35:00,10.99,11.01,10.94,10.99,416000.0,7.3833,7.3968,7.3497,7.3833,416000.0
2008-06-11 10:40:00,10.99,11.0,10.97,10.99,144800.0,7.3833,7.3901,7.3699,7.3833,144800.0
2008-06-11 10:45:00,10.99,11.0,10.97,10.99,290000.0,7.3833,7.3901,7.3699,7.3833,290000.0
2008-06-11 10:50:00,10.99,11.02,10.97,11.01,605600.0,7.3833,7.4035,7.3699,7.3968,605600.0
2008-06-11 10:55:00,11.01,11.09,11.01,11.06,653200.0,7.3968,7.4505,7.3968,7.4304,653200.0
2008-06-11 11:00:00,11.06,11.07,11.0,11.0,255600.0,7.4304,7.4371,7.3901,7.3901,255600.0
2008-06-11 11:05:00,11.01,11.03,10.99,10.99,148400.0,7.3968,7.4102,7.3833,7.3833,148400.0
2008-06-11 11:10:00,11.0,11.01,10.98,11.0,123600.0,7.3901,7.3968,7.3766,7.3901,123600.0
2008-06-11 11:15:00,11.01,11.03,11.0,11.01,78400.0,7.3968,7.4102,7.3901,7.3968,78400.0
2008-06-11 11:20:00,11.01,11.01,10.95,10.95,100000.0,7.3968,7.3968,7.3565,7.3565,100000.0
2008-06-11 11:25:00,10.94,10.95,10.9,10.92,150000.0,7.3497,7.3565,7.3229,7.3363,150000.0
2008-06-11 11:30:00,10.91,10.96,10.91,10.94,228800.0,7.3296,7.3632,7.3296,7.3497,228800.0
2008-06-11 11:35:00,10.94,10.97,10.93,10.96,416800.0,7.3497,7.3699,7.343,7.3632,416800.0
2008-06-11 11:40:00,10.96,10.99,10.96,10.97,109200.0,7.3632,7.3833,7.3632,7.3699,109200.0
2008-06-11 11:45:00,10.98,10.98,10.9,10.93,121600.0,7.3766,7.3766,7.3229,7.343,121600.0
2008-06-11 11:50:00,10.93,10.96,10.92,10.96,102800.0,7.343,7.3632,7.3363,7.3632,102800.0
2008-06-11 11:55:00,10.96,10.99,10.95,10.96,317200.0,7.3632,7.3833,7.3565,7.3632,317200.0
2008-06-11 12:00:00,10.96,10.99,10.95,10.98,390800.0,7.3632,7.3833,7.3565,7.3766,390800.0
2008-06-11 12:05:00,10.98,11.01,10.98,11.01,338800.0,7.3766,7.3968,7.3766,7.3968,338800.0
2008-06-11 12:10:00,11.01,11.01,10.97,10.97,93600.0,7.3968,7.3968,7.3699,7.3699,93600.0
2008-06-11 12:15:00,10.97,10.98,10.96,10.97,46400.0,7.3699,7.3766,7.3632,7.3699,46400.0
2008-06-11 12:20:00,10.97,10.99,10.95,10.95,80800.0,7.3699,7.3833,7.3565,7.3565,80800.0
2008-06-11 12:25:00,10.95,10.96,10.88,10.88,135600.0,7.3565,7.3632,7.3094,7.3094,135600.0
2008-06-11 12:30:00,10.88,10.92,10.87,10.92,187600.0,7.3094,7.3363,7.3027,7.3363,187600.0
2008-06-11 12:35:00,10.91,10.92,10.88,10.88,152400.0,7.3296,7.3363,7.3094,7.3094,152400.0
2008-06-11 12:40:00,10.88,10.9,10.86,10.88,119200.0,7.3094,7.3229,7.296,7.3094,119200.0
2008-06-11 12:45:00,10.88,10.88,10.86,10.88,89200.0,7.3094,7.3094,7.296,7.3094,89200.0
2008-06-11 12:50:00,10.88,10.88,10.86,10.86,81200.0,7.3094,7.3094,7.296,7.296,81200.0
2008-06-11 12:55:00,10.86,10.89,10.86,10.88,68800.0,7.296,7.3162,7.296,7.3094,68800.0
2008-06-11 13:00:00,10.88,10.91,10.88,10.89,106800.0,7.3094,7.3296,7.3094,7.3162,106800.0
2008-06-11 13:05:00,10.89,10.89,10.87,10.89,59200.0,7.3162,7.3162,7.3027,7.3162,59200.0
2008-06-11 13:10:00,10.89,10.9,10.86,10.88,328000.0,7.3162,7.3229,7.296,7.3094,328000.0
2008-06-11 13:15:00,10.89,10.9,10.88,10.88,224400.0,7.3162,7.3229,7.3094,7.3094,224400.0
2008-06-11 13:20:00,10.89,10.89,10.88,10.88,184800.0,7.3162,7.3162,7.3094,7.3094,184800.0
2008-06-11 13:25:00,10.88,10.89,10.88,10.88,68400.0,7.3094,7.3162,7.3094,7.3094,68400.0
2008-06-11 13:30:00,10.88,10.89,10.87,10.87,258800.0,7.3094,7.3162,7.3027,7.3027,258800.0
2008-06-11 13:35:00,10.87,10.89,10.86,10.87,570400.0,7.3027,7.3162,7.296,7.3027,570400.0
2008-06-11 13:40:00,10.87,10.88,10.86,10.88,81600.0,7.3027,7.3094,7.296,7.3094,81600.0
2008-06-11 13:45:00,10.88,10.89,10.86,10.87,101600.0,7.3094,7.3162,7.296,7.3027,101600.0
2008-06-11 13:50:00,10.87,10.88,10.83,10.86,110800.0,7.3027,7.3094,7.2758,7.296,110800.0
2008-06-11 13:55:00,10.86,10.87,10.81,10.85,144400.0,7.296,7.3027,7.2624,7.2893,144400.0
2008-06-11 14:00:00,10.84,10.86,10.82,10.85,162400.0,7.2826,7.296,7.2691,7.2893,162400.0
2008-06-11 14:05:00,10.85,10.87,10.81,10.85,169600.0,7.2893,7.3027,7.2624,7.2893,169600.0
2008-06-11 14:10:00,10.85,10.86,10.84,10.86,282400.0,7.2893,7.296,7.2826,7.296,282400.0
2008-06-11 14:15:00,10.86,10.87,10.83,10.84,261600.0,7.296,7.3027,7.2758,7.2826,261600.0
2008-06-11 14:20:00,10.84,10.86,10.83,10.84,238000.0,7.2826,7.296,7.2758,7.2826,238000.0
2008-06-11 14:25:00,10.84,10.86,10.83,10.84,212800.0,7.2826,7.296,7.2758,7.2826,212800.0
2008-06-11 14:30:00,10.84,10.86,10.83,10.84,151200.0,7.2826,7.296,7.2758,7.2826,151200.0
2008-06-11 14:35:00,10.83,10.84,10.8,10.81,225600.0,7.2758,7.2826,7.2557,7.2624,225600.0
2008-06-11 14:40:00,10.81,10.82,10.79,10.81,420800.0,7.2624,7.2691,7.249,7.2624,420800.0
2008-06-11 14:45:00,10.8,10.81,10.78,10.8,296400.0,7.2557,7.2624,7.2423,7.2557,296400.0
2008-06-11 14:50:00,10.79,10.81,10.78,10.78,220400.0,7.249,7.2624,7.2423,7.2423,220400.0
2008-06-11 14:55:00,10.78,10.8,10.78,10.78,166800.0,7.2423,7.2557,7.2423,7.2423,166800.0
2008-06-11 15:00:00,10.79,10.79,10.74,10.77,318000.0,7.249,7.249,7.2154,7.2355,318000.0
2008-06-11 15:05:00,10.77,10.77,10.75,10.76,389600.0,7.2355,7.2355,7.2221,7.2288,389600.0
2008-06-11 15:10:00,10.76,10.77,10.74,10.75,345200.0,7.2288,7.2355,7.2154,7.2221,345200.0
2008-06-11 15:15:00,10.74,10.75,10.7,10.71,267200.0,7.2154,7.2221,7.1885,7.1952,267200.0
2008-06-11 15:20:00,10.71,10.72,10.7,10.71,176800.0,7.1952,7.2019,7.1885,7.1952,176800.0
2008-06-11 15:25:00,10.71,10.74,10.68,10.74,292000.0,7.1952,7.2154,7.1751,7.2154,292000.0
2008-06-11 15:30:00,10.74,10.76,10.72,10.74,371600.0,7.2154,7.2288,7.2019,7.2154,371600.0
2008-06-11 15:35:00,10.74,10.75,10.68,10.69,418800.0,7.2154,7.2221,7.1751,7.1818,418800.0
2008-06-11 15:40:00,10.69,10.7,10.67,10.69,391600.0,7.1818,7.1885,7.1684,7.1818,391600.0
2008-06-11 15:45:00,10.69,10.69,10.65,10.65,374400.0,7.1818,7.1818,7.1549,7.1549,374400.0
2008-06-11 15:50:00,10.65,10.66,10.64,10.66,504800.0,7.1549,7.1616,7.1482,7.1616,504800.0
2008-06-11 15:55:00,10.66,10.66,10.63,10.64,628800.0,7.1616,7.1616,7.1415,7.1482,628800.0
2008-06-12 09:30:00,10.77,10.9,10.77,10.88,327200.0,7.2355,7.3229,7.2355,7.3094,327200.0
2008-06-12 09:35:00,10.88,10.99,10.88,10.99,672000.0,7.3094,7.3833,7.3094,7.3833,672000.0
2008-06-12 09:40:00,10.98,11.09,10.98,11.07,926000.0,7.3766,7.4505,7.3766,7.4371,926000.0
2008-06-12 09:45:00,11.06,11.12,11.06,11.1,504400.0,7.4304,7.4707,7.4304,7.4572,504400.0
2008-06-12 09:50:00,11.1,11.13,11.04,11.12,395600.0,7.4572,7.4774,7.4169,7.4707,395600.0
2008-06-12 09:55:00,11.12,11.21,11.12,11.17,377200.0,7.4707,7.5311,7.4707,7.5043,377200.0
2008-06-12 10:00:00,11.17,11.19,11.12,11.18,248400.0,7.5043,7.5177,7.4707,7.511,248400.0
2008-06-12 10:05:00,11.18,11.18,11.06,11.12,231600.0,7.511,7.511,7.4304,7.4707,231600.0
2008-06-12 10:10:00,11.12,11.13,11.09,11.1,274800.0,7.4707,7.4774,7.4505,7.4572,274800.0
2008-06-12 10:15:00,11.09,11.1,11.06,11.09,55600.0,7.4505,7.4572,7.4304,7.4505,55600.0
2008-06-12 10:20:00,11.08,11.08,11.03,11.05,122400.0,7.4438,7.4438,7.4102,7.4236,122400.0
2008-06-12 10:25:00,11.05,11.09,11.03,11.08,132000.0,7.4236,7.4505,7.4102,7.4438,132000.0
2008-06-12 10:30:00,11.08,11.09,11.07,11.09,150000.0,7.4438,7.4505,7.4371,7.4505,150000.0
2008-06-12 10:35:00,11.09,11.13,11.07,11.11,219600.0,7.4505,7.4774,7.4371,7.464,219600.0
2008-06-12 10:40:00,11.11,11.12,11.04,11.04,205200.0,7.464,7.4707,7.4169,7.4169,205200.0
2008-06-12 10:45:00,11.04,11.1,11.03,11.09,94800.0,7.4169,7.4572,7.4102,7.4505,94800.0
2008-06-12 10:50:00,11.09,11.11,11.06,11.1,395600.0,7.4505,7.464,7.4304,7.4572,395600.0
2008-06-12 10:55:00,11.09,11.1,11.08,11.09,629600.0,7.4505,7.4572,7.4438,7.4505,629600.0
2008-06-12 11:00:00,11.09,11.13,11.09,11.11,98000.0,7.4505,7.4774,7.4505,7.464,98000.0
2008-06-12 11:05:00,11.11,11.12,11.05,11.05,99600.0,7.464,7.4707,7.4236,7.4236,99600.0
2008-06-12 11:10:00,11.06,11.09,11.06,11.08,132800.0,7.4304,7.4505,7.4304,7.4438,132800.0
2008-06-12 11:15:00,11.08,11.11,11.06,11.09,130000.0,7.4438,7.464,7.4304,7.4505,130000.0
2008-06-12 11:20:00,11.09,11.1,11.07,11.07,213200.0,7.4505,7.4572,7.4371,7.4371,213200.0
2008-06-12 11:25:00,11.07,11.07,11.03,11.04,64400.0,7.4371,7.4371,7.4102,7.4169,64400.0
2008-06-12 11:30:00,11.04,11.05,10.99,11.0,174800.0,7.4169,7.4236,7.3833,7.3901,174800.0
2008-06-12 11:35:00,11.0,11.01,10.99,11.01,166400.0,7.3901,7.3968,7.3833,7.3968,166400.0
2008-06-12 11:40:00,11.01,11.01,10.95,10.95,102400.0,7.3968,7.3968,7.3565,7.3565,102400.0
2008-06-12 11:45:00,10.96,10.99,10.96,10.99,101200.0,7.3632,7.3833,7.3632,7.3833,101200.0
2008-06-12 11:50:00,10.99,11.0,10.95,10.96,154400.0,7.3833,7.3901,7.3565,7.3632,154400.0
2008-06-12 11:55:00,10.96,10.98,10.96,10.97,59600.0,7.3632,7.3766,7.3632,7.3699,59600.0
2008-06-12 12:00:00,10.96,10.98,10.94,10.95,127600.0,7.3632,7.3766,7.3497,7.3565,127600.0
2008-06-12 12:05:00,10.95,10.98,10.95,10.97,87600.0,7.3565,7.3766,7.3565,7.3699,87600.0
2008-06-12 12:10:00,10.97,10.98,10.94,10.97,83600.0,7.3699,7.3766,7.3497,7.3699,83600.0
2008-06-12 12:15:00,10.96,10.98,10.96,10.97,234800.0,7.3632,7.3766,7.3632,7.3699,234800.0
2008-06-12 12:20:00,10.97,10.97,10.94,10.95,69200.0,7.3699,7.3699,7.3497,7.3565,69200.0
2008-06-12 12:25:00,10.95,10.97,10.95,10.96,66400.0,7.3565,7.3699,7.3565,7.3632,66400.0
2008-06-12 12:30:00,10.96,10.98,10.95,10.96,132800.0,7.3632,7.3766,7.3565,7.3632,132800.0
2008-06-12 12:35:00,10.96,10.98,10.95,10.97,84800.0,7.3632,7.3766,7.3565,7.3699,84800.0
2008-06-12 12:40:00,10.97,10.99,10.95,10.96,77600.0,7.3699,7.3833,7.3565,7.3632,77600.0
2008-06-12 12:45:00,10.95,10.96,10.92,10.93,78400.0,7.3565,7.3632,7.3363,7.343,78400.0
2008-06-12 12:50:00,10.93,10.94,10.89,10.9,80000.0,7.343,7.3497,7.3162,7.3229,80000.0
2008-06-12 12:55:00,10.9,10.92,10.89,10.92,164800.0,7.3229,7.3363,7.3162,7.3363,164800.0
2008-06-12 13:00:00,10.92,10.96,10.92,10.92,201200.0,7.3363,7.3632,7.3363,7.3363,201200.0
2008-06-12 13:05:00,10.92,10.92,10.89,10.9,107200.0,7.3363,7.3363,7.3162,7.3229,107200.0
2008-06-12 13:10:00,10.9,10.91,10.88,10.91,508400.0,7.3229,7.3296,7.3094,7.3296,508400.0
2008-06-12 13:15:00,10.91,10.92,10.88,10.88,137600.0,7.3296,7.3363,7.3094,7.3094,137600.0
2008-06-12 13:20:00,10.88,10.9,10.87,10.87,150800.0,7.3094,7.3229,7.3027,7.3027,150800.0
2008-06-12 13:25:00,10.87,10.88,10.86,10.87,235200.0,7.3027,7.3094,7.296,7.3027,235200.0
2008-06-12 13:30:00,10.87,10.88,10.84,10.84,316400.0,7.3027,7.3094,7.2826,7.2826,316400.0
2008-06-12 13:35:00,10.84,10.85,10.82,10.84,176000.0,7.2826,7.2893,7.2691,7.2826,176000.0
2008-06-12 13:40:00,10.84,10.84,10.81,10.82,181600.0,7.2826,7.2826,7.2624,7.2691,181600.0
2008-06-12 13:45:00,10.82,10.83,10.79,10.8,69200.0,7.2691,7.2758,7.249,7.2557,69200.0
2008-06-12 13:50:00,10.79,10.81,10.76,10.78,144000.0,7.249,7.2624,7.2288,7.2423,144000.0
2008-06-12 13:55:00,10.78,10.8,10.74,10.79,180400.0,7.2423,7.2557,7.2154,7.249,180400.0
2008-06-12 14:00:00,10.78,10.81,10.77,10.79,160000.0,7.2423,7.2624,7.2355,7.249,160000.0
2008-06-12 14:05:00,10.78,10.81,10.78,10.8,175200.0,7.2423,7.2624,7.2423,7.2557,175200.0
2008-06-12 14:10:00,10.8,10.82,10.78,10.81,139600.0,7.2557,7.2691,7.2423,7.2624,139600.0
2008-06-12 14:15:00,10.81,10.85,10.81,10.84,231200.0,7.2624,7.2893,7.2624,7.2826,231200.0
2008-06-12 14:20:00,10.84,10.87,10.83,10.86,164400.0,7.2826,7.3027,7.2758,7.296,164400.0
2008-06-12 14:25:00,10.86,10.87,10.77,10.78,385200.0,7.296,7.3027,7.2355,7.2423,385200.0
2008-06-12 14:30:00,10.78,10.82,10.78,10.79,417200.0,7.2423,7.2691,7.2423,7.249,417200.0
2008-06-12 14:35:00,10.79,10.8,10.72,10.74,420000.0,7.249,7.2557,7.2019,7.2154,420000.0
2008-06-12 14:40:00,10.74,10.76,10.74,10.75,107600.0,7.2154,7.2288,7.2154,7.2221,107600.0
2008-06-12 14:45:00,10.76,10.77,10.73,10.74,184000.0,7.2288,7.2355,7.2087,7.2154,184000.0
2008-06-12 14:50:00,10.74,10.75,10.74,10.75,161600.0,7.2154,7.2221,7.2154,7.2221,161600.0
2008-06-12 14:55:00,10.75,10.77,10.74,10.76,99200.0,7.2221,7.2355,7.2154,7.2288,99200.0
2008-06-12 15:00:00,10.76,10.76,10.73,10.76,183200.0,7.2288,7.2288,7.2087,7.2288,183200.0
2008-06-12 15:05:00,10.76,10.76,10.74,10.75,200000.0,7.2288,7.2288,7.2154,7.2221,200000.0
2008-06-12 15:10:00,10.74,10.75,10.72,10.74,210400.0,7.2154,7.2221,7.2019,7.2154,210400.0
2008-06-12 15:15:00,10.74,10.75,10.67,10.69,491600.0,7.2154,7.2221,7.1684,7.1818,491600.0
2008-06-12 15:20:00,10.69,10.69,10.66,10.66,271600.0,7.1818,7.1818,7.1616,7.1616,271600.0
2008-06-12 15:25:00,10.67,10.67,10.64,10.64,426000.0,7.1684,7.1684,7.1482,7.1482,426000.0
2008-06-12 15:30:00,10.64,10.69,10.64,10.69,417200.0,7.1482,7.1818,7.1482,7.1818,417200.0
2008-06-12 15:35:00,10.69,10.7,10.65,10.68,236800.0,7.1818,7.1885,7.1549,7.1751,236800.0
2008-06-12 15:40:00,10.68,10.7,10.67,10.68,447600.0,7.1751,7.1885,7.1684,7.1751,447600.0
2008-06-12 15:45:00,10.68,10.71,10.68,10.7,653200.0,7.1751,7.1952,7.1751,7.1885,653200.0
2008-06-12 15:50:00,10.7,10.72,10.69,10.72,440400.0,7.1885,7.2019,7.1818,7.2019,440400.0
2008-06-12 15:55:00,10.72,10.74,10.71,10.73,411200.0,7.2019,7.2154,7.1952,7.2087,411200.0
2008-06-13 09:30:00,10.88,11.07,10.88,11.0,387600.0,7.3094,7.4371,7.3094,7.3901,387600.0
2008-06-13 09:35:00,10.98,11.0,10.93,10.96,249200.0,7.3766,7.3901,7.343,7.3632,249200.0
2008-06-13 09:40:00,10.96,10.96,10.88,10.93,256800.0,7.3632,7.3632,7.3094,7.343,256800.0
2008-06-13 09:45:00,10.93,11.05,10.92,11.01,525600.0,7.343,7.4236,7.3363,7.3968,525600.0
2008-06-13 09:50:00,11.0,11.06,10.99,11.06,324000.0,7.3901,7.4304,7.3833,7.4304,324000.0
2008-06-13 09:55:00,11.06,11.07,11.02,11.04,351600.0,7.4304,7.4371,7.4035,7.4169,351600.0
2008-06-13 10:00:00,11.04,11.07,11.01,11.06,281600.0,7.4169,7.4371,7.3968,7.4304,281600.0
2008-06-13 10:05:00,11.06,11.07,11.0,11.01,284000.0,7.4304,7.4371,7.3901,7.3968,284000.0
2008-06-13 10:10:00,11.0,11.03,10.97,11.01,265600.0,7.3901,7.4102,7.3699,7.3968,265600.0
2008-06-13 10:15:00,11.01,11.05,11.01,11.04,136800.0,7.3968,7.4236,7.3968,7.4169,136800.0
2008-06-13 10:20:00,11.04,11.04,11.02,11.04,130000.0,7.4169,7.4169,7.4035,7.4169,130000.0
2008-06-13 10:25:00,11.04,11.05,11.02,11.04,137200.0,7.4169,7.4236,7.4035,7.4169,137200.0
2008-06-13 10:30:00,11.04,11.06,11.02,11.05,155600.0,7.4169,7.4304,7.4035,7.4236,155600.0
2008-06-13 10:35:00,11.05,11.06,11.04,11.04,100400.0,7.4236,7.4304,7.4169,7.4169,100400.0
2008-06-13 10:40:00,11.05,11.06,11.04,11.04,118800.0,7.4236,7.4304,7.4169,7.4169,118800.0
2008-06-13 10:45:00,11.04,11.06,11.03,11.06,158400.0,7.4169,7.4304,7.4102,7.4304,158400.0
2008-06-13 10:50:00,11.06,11.06,11.04,11.05,119200.0,7.4304,7.4304,7.4169,7.4236,119200.0
2008-06-13 10:55:00,11.06,11.06,11.03,11.05,176400.0,7.4304,7.4304,7.4102,7.4236,176400.0
2008-06-13 11:00:00,11.06,11.06,11.03,11.06,250800.0,7.4304,7.4304,7.4102,7.4304,250800.0
2008-06-13 11:05:00,11.05,11.06,11.03,11.04,132000.0,7.4236,7.4304,7.4102,7.4169,132000.0
2008-06-13 11:10:00,11.04,11.06,11.04,11.05,227600.0,7.4169,7.4304,7.4169,7.4236,227600.0
2008-06-13 11:15:00,11.05,11.06,11.04,11.06,201200.0,7.4236,7.4304,7.4169,7.4304,201200.0
2008-06-13 11:20:00,11.06,11.06,10.96,11.05,492800.0,7.4304,7.4304,7.3632,7.4236,492800.0
2008-06-13 11:25:00,11.05,11.06,11.04,11.06,271600.0,7.4236,7.4304,7.4169,7.4304,271600.0
2008-06-13 11:30:00,11.06,11.06,11.04,11.05,254400.0,7.4304,7.4304,7.4169,7.4236,254400.0
2008-06-13 11:35:00,11.05,11.05,11.04,11.04,200400.0,7.4236,7.4236,7.4169,7.4169,200400.0
2008-06-13 11:40:00,11.05,11.06,11.04,11.05,255200.0,7.4236,7.4304,7.4169,7.4236,255200.0
2008-06-13 11:45:00,11.05,11.06,11.04,11.05,313600.0,7.4236,7.4304,7.4169,7.4236,313600.0
2008-06-13 11:50:00,11.05,11.08,11.05,11.08,264400.0,7.4236,7.4438,7.4236,7.4438,264400.0
2008-06-13 11:55:00,11.08,11.12,11.07,11.11,226400.0,7.4438,7.4707,7.4371,7.464,226400.0
2008-06-13 12:00:00,11.11,11.11,11.07,11.08,241600.0,7.464,7.464,7.4371,7.4438,241600.0
2008-06-13 12:05:00,11.08,11.1,11.08,11.1,269600.0,7.4438,7.4572,7.4438,7.4572,269600.0
2008-06-13 12:10:00,11.1,11.11,11.09,11.11,202800.0,7.4572,7.464,7.4505,7.464,202800.0
2008-06-13 12:15:00,11.11,11.13,11.11,11.12,165600.0,7.464,7.4774,7.464,7.4707,165600.0
2008-06-13 12:20:00,11.12,11.15,11.12,11.15,335200.0,7.4707,7.4908,7.4707,7.4908,335200.0
2008-06-13 12:25:00,11.15,11.17,11.14,11.15,193200.0,7.4908,7.5043,7.4841,7.4908,193200.0
2008-06-13 12:30:00,11.15,11.18,11.13,11.18,221200.0,7.4908,7.511,7.4774,7.511,221200.0
2008-06-13 12:35:00,11.18,11.19,11.15,11.16,648000.0,7.511,7.5177,7.4908,7.4975,648000.0
2008-06-13 12:40:00,11.16,11.16,11.13,11.15,281200.0,7.4975,7.4975,7.4774,7.4908,281200.0
2008-06-13 12:45:00,11.15,11.16,11.13,11.15,163200.0,7.4908,7.4975,7.4774,7.4908,163200.0
2008-06-13 12:50:00,11.15,11.16,11.14,11.15,312000.0,7.4908,7.4975,7.4841,7.4908,312000.0
2008-06-13 12:55:00,11.14,11.15,11.13,11.15,104800.0,7.4841,7.4908,7.4774,7.4908,104800.0
2008-06-13 13:00:00,11.15,11.16,11.14,11.15,139600.0,7.4908,7.4975,7.4841,7.4908,139600.0
2008-06-13 13:05:00,11.15,11.15,11.13,11.13,116400.0,7.4908,7.4908,7.4774,7.4774,116400.0
2008-06-13 13:10:00,11.13,11.13,11.11,11.12,161200.0,7.4774,7.4774,7.464,7.4707,161200.0
2008-06-13 13:15:00,11.12,11.15,11.12,11.15,70000.0,7.4707,7.4908,7.4707,7.4908,70000.0
2008-06-13 13:20:00,11.15,11.18,11.13,11.17,121200.0,7.4908,7.511,7.4774,7.5043,121200.0
2008-06-13 13:25:00,11.17,11.19,11.17,11.18,98800.0,7.5043,7.5177,7.5043,7.511,98800.0
2008-06-13 13:30:00,11.19,11.19,11.17,11.18,198800.0,7.5177,7.5177,7.5043,7.511,198800.0
2008-06-13 13:35:00,11.18,11.18,11.14,11.15,116000.0,7.511,7.511,7.4841,7.4908,116000.0
2008-06-13 13:40:00,11.15,11.15,11.13,11.13,80400.0,7.4908,7.4908,7.4774,7.4774,80400.0
2008-06-13 13:45:00,11.13,11.13,11.1,11.1,169600.0,7.4774,7.4774,7.4572,7.4572,169600.0
2008-06-13 13:50:00,11.1,11.13,11.1,11.13,116800.0,7.4572,7.4774,7.4572,7.4774,116800.0
2008-06-13 13:55:00,11.13,11.15,11.13,11.14,154400.0,7.4774,7.4908,7.4774,7.4841,154400.0
2008-06-13 14:00:00,11.14,11.14,11.12,11.12,236400.0,7.4841,7.4841,7.4707,7.4707,236400.0
2008-06-13 14:05:00,11.11,11.11,11.1,11.1,217600.0,7.464,7.464,7.4572,7.4572,217600.0
2008-06-13 14:10:00,11.1,11.11,11.08,11.09,276000.0,7.4572,7.464,7.4438,7.4505,276000.0
2008-06-13 14:15:00,11.09,11.12,11.08,11.1,403200.0,7.4505,7.4707,7.4438,7.4572,403200.0
2008-06-13 14:20:00,11.1,11.1,11.06,11.07,230400.0,7.4572,7.4572,7.4304,7.4371,230400.0
2008-06-13 14:25:00,11.07,11.08,11.05,11.07,204400.0,7.4371,7.4438,7.4236,7.4371,204400.0
2008-06-13 14:30:00,11.06,11.09,11.06,11.09,130000.0,7.4304,7.4505,7.4304,7.4505,130000.0
2008-06-13 14:35:00,11.09,11.09,11.07,11.08,92800.0,7.4505,7.4505,7.4371,7.4438,92800.0
2008-06-13 14:40:00,11.08,11.09,11.07,11.09,248400.0,7.4438,7.4505,7.4371,7.4505,248400.0
2008-06-13 14:45:00,11.09,11.1,11.08,11.09,125200.0,7.4505,7.4572,7.4438,7.4505,125200.0
2008-06-13 14:50:00,11.1,11.15,11.09,11.13,316400.0,7.4572,7.4908,7.4505,7.4774,316400.0
2008-06-13 14:55:00,11.13,11.14,11.13,11.13,139200.0,7.4774,7.4841,7.4774,7.4774,139200.0
2008-06-13 15:00:00,11.13,11.14,11.11,11.12,199600.0,7.4774,7.4841,7.464,7.4707,199600.0
2008-06-13 15:05:00,11.12,11.12,11.11,11.11,96800.0,7.4707,7.4707,7.464,7.464,96800.0
2008-06-13 15:10:00,11.11,11.12,11.1,11.11,131600.0,7.464,7.4707,7.4572,7.464,131600.0
2008-06-13 15:15:00,11.11,11.12,11.09,11.1,123200.0,7.464,7.4707,7.4505,7.4572,123200.0
2008-06-13 15:20:00,11.1,11.1,11.09,11.09,183200.0,7.4572,7.4572,7.4505,7.4505,183200.0
2008-06-13 15:25:00,11.09,11.09,11.08,11.09,187600.0,7.4505,7.4505,7.4438,7.4505,187600.0
2008-06-13 15:30:00,11.09,11.1,11.07,11.07,270000.0,7.4505,7.4572,7.4371,7.4371,270000.0
2008-06-13 15:35:00,11.07,11.11,11.06,11.1,365600.0,7.4371,7.464,7.4304,7.4572,365600.0
2008-06-13 15:40:00,11.1,11.12,11.09,11.09,351200.0,7.4572,7.4707,7.4505,7.4505,351200.0
2008-06-13 15:45:00,11.09,11.13,11.08,11.08,515200.0,7.4505,7.4774,7.4438,7.4438,515200.0
2008-06-13 15:50:00,11.08,11.11,11.08,11.09,610800.0,7.4438,7.464,7.4438,7.4505,610800.0
2008-06-13 15:55:00,11.1,11.13,11.08,11.12,655600.0,7.4572,7.4774,7.4438,7.4707,655600.0
2008-06-16 09:30:00,11.4,11.5,11.37,11.42,543200.0,7.6588,7.726,7.6386,7.6722,543200.0
2008-06-16 09:35:00,11.42,11.54,11.38,11.54,629600.0,7.6722,7.7528,7.6453,7.7528,629600.0
2008-06-16 09:40:00,11.53,11.56,11.47,11.47,514000.0,7.7461,7.7663,7.7058,7.7058,514000.0
2008-06-16 09:45:00,11.47,11.49,11.38,11.42,498800.0,7.7058,7.7192,7.6453,7.6722,498800.0
2008-06-16 09:50:00,11.4,11.46,11.38,11.46,252800.0,7.6588,7.6991,7.6453,7.6991,252800.0
2008-06-16 09:55:00,11.45,11.52,11.43,11.51,262400.0,7.6924,7.7394,7.6789,7.7327,262400.0
2008-06-16 10:00:00,11.51,11.55,11.5,11.55,204800.0,7.7327,7.7596,7.726,7.7596,204800.0
2008-06-16 10:05:00,11.54,11.56,11.53,11.55,177600.0,7.7528,7.7663,7.7461,7.7596,177600.0
2008-06-16 10:10:00,11.55,11.61,11.51,11.6,411200.0,7.7596,7.7999,7.7327,7.7931,411200.0
2008-06-16 10:15:00,11.6,11.62,11.58,11.61,312800.0,7.7931,7.8066,7.7797,7.7999,312800.0
2008-06-16 10:20:00,11.62,11.62,11.52,11.52,268400.0,7.8066,7.8066,7.7394,7.7394,268400.0
2008-06-16 10:25:00,11.53,11.54,11.49,11.51,258000.0,7.7461,7.7528,7.7192,7.7327,258000.0
2008-06-16 10:30:00,11.51,11.52,11.45,11.48,182000.0,7.7327,7.7394,7.6924,7.7125,182000.0
2008-06-16 10:35:00,11.48,11.5,11.46,11.49,123600.0,7.7125,7.726,7.6991,7.7192,123600.0
2008-06-16 10:40:00,11.49,11.56,11.48,11.56,129600.0,7.7192,7.7663,7.7125,7.7663,129600.0
2008-06-16 10:45:00,11.56,11.63,11.55,11.63,300800.0,7.7663,7.8133,7.7596,7.8133,300800.0
2008-06-16 10:50:00,11.63,11.71,11.61,11.69,540400.0,7.8133,7.867,7.7999,7.8536,540400.0
2008-06-16 10:55:00,11.68,11.79,11.68,11.78,381200.0,7.8469,7.9208,7.8469,7.9141,381200.0
2008-06-16 11:00:00,11.78,11.78,11.74,11.76,284000.0,7.9141,7.9141,7.8872,7.9006,284000.0
2008-06-16 11:05:00,11.75,11.76,11.7,11.72,260400.0,7.8939,7.9006,7.8603,7.8738,260400.0
2008-06-16 11:10:00,11.72,11.73,11.7,11.71,133600.0,7.8738,7.8805,7.8603,7.867,133600.0
2008-06-16 11:15:00,11.71,11.77,11.71,11.77,271600.0,7.867,7.9074,7.867,7.9074,271600.0
2008-06-16 11:20:00,11.77,11.78,11.74,11.74,422000.0,7.9074,7.9141,7.8872,7.8872,422000.0
2008-06-16 11:25:00,11.74,11.74,11.69,11.69,172400.0,7.8872,7.8872,7.8536,7.8536,172400.0
2008-06-16 11:30:00,11.69,11.7,11.68,11.69,179600.0,7.8536,7.8603,7.8469,7.8536,179600.0
2008-06-16 11:35:00,11.69,11.7,11.68,11.69,219600.0,7.8536,7.8603,7.8469,7.8536,219600.0
2008-06-16 11:40:00,11.69,11.7,11.68,11.7,332000.0,7.8536,7.8603,7.8469,7.8603,332000.0
2008-06-16 11:45:00,11.7,11.75,11.7,11.75,217200.0,7.8603,7.8939,7.8603,7.8939,217200.0
2008-06-16 11:50:00,11.74,11.76,11.73,11.73,317200.0,7.8872,7.9006,7.8805,7.8805,317200.0
2008-06-16 11:55:00,11.73,11.76,11.72,11.75,104000.0,7.8805,7.9006,7.8738,7.8939,104000.0
2008-06-16 12:00:00,11.75,11.75,11.72,11.72,157600.0,7.8939,7.8939,7.8738,7.8738,157600.0
2008-06-16 12:05:00,11.72,11.75,11.7,11.74,178000.0,7.8738,7.8939,7.8603,7.8872,178000.0
2008-06-16 12:10:00,11.73,11.74,11.73,11.73,69600.0,7.8805,7.8872,7.8805,7.8805,69600.0
2008-06-16 12:15:00,11.73,11.75,11.72,11.74,124800.0,7.8805,7.8939,7.8738,7.8872,124800.0
2008-06-16 12:20:00,11.74,11.78,11.72,11.76,238400.0,7.8872,7.9141,7.8738,7.9006,238400.0
2008-06-16 12:25:00,11.76,11.86,11.76,11.84,457600.0,7.9006,7.9678,7.9006,7.9544,457600.0
2008-06-16 12:30:00,11.83,11.86,11.83,11.85,294400.0,7.9477,7.9678,7.9477,7.9611,294400.0
2008-06-16 12:35:00,11.85,11.85,11.81,11.83,237600.0,7.9611,7.9611,7.9342,7.9477,237600.0
2008-06-16 12:40:00,11.82,11.83,11.78,11.78,181600.0,7.9409,7.9477,7.9141,7.9141,181600.0
2008-06-16 12:45:00,11.78,11.8,11.76,11.78,188800.0,7.9141,7.9275,7.9006,7.9141,188800.0
2008-06-16 12:50:00,11.78,11.84,11.77,11.83,288000.0,7.9141,7.9544,7.9074,7.9477,288000.0
2008-06-16 12:55:00,11.82,11.83,11.8,11.81,212400.0,7.9409,7.9477,7.9275,7.9342,212400.0
2008-06-16 13:00:00,11.81,11.84,11.81,11.83,194400.0,7.9342,7.9544,7.9342,7.9477,194400.0
2008-06-16 13:05:00,11.83,11.84,11.8,11.82,145200.0,7.9477,7.9544,7.9275,7.9409,145200.0
2008-06-16 13:10:00,11.82,11.85,11.8,11.82,252000.0,7.9409,7.9611,7.9275,7.9409,252000.0
2008-06-16 13:15:00,11.83,11.87,11.82,11.87,136000.0,7.9477,7.9745,7.9409,7.9745,136000.0
2008-06-16 13:20:00,11.86,11.9,11.85,11.89,244000.0,7.9678,7.9947,7.9611,7.988,244000.0
2008-06-16 13:25:00,11.89,11.93,11.88,11.93,143200.0,7.988,8.0149,7.9813,8.0149,143200.0
2008-06-16 13:30:00,11.93,11.99,11.92,11.99,278800.0,8.0149,8.0552,8.0081,8.0552,278800.0
2008-06-16 13:35:00,11.99,12.01,11.97,11.99,331600.0,8.0552,8.0686,8.0417,8.0552,331600.0
2008-06-16 13:40:00,11.99,12.03,11.99,12.02,245200.0,8.0552,8.082,8.0552,8.0753,245200.0
2008-06-16 13:45:00,12.02,12.04,11.97,12.04,364800.0,8.0753,8.0888,8.0417,8.0888,364800.0
2008-06-16 13:50:00,12.04,12.1,12.03,12.09,661600.0,8.0888,8.1291,8.082,8.1223,661600.0
2008-06-16 13:55:00,12.09,12.12,12.07,12.12,557200.0,8.1223,8.1425,8.1089,8.1425,557200.0
2008-06-16 14:00:00,12.12,12.13,12.1,12.12,518000.0,8.1425,8.1492,8.1291,8.1425,518000.0
2008-06-16 14:05:00,12.12,12.13,12.06,12.07,670000.0,8.1425,8.1492,8.1022,8.1089,670000.0
2008-06-16 14:10:00,12.06,12.09,12.06,12.08,181600.0,8.1022,8.1223,8.1022,8.1156,181600.0
2008-06-16 14:15:00,12.08,12.1,12.07,12.09,265200.0,8.1156,8.1291,8.1089,8.1223,265200.0
2008-06-16 14:20:00,12.08,12.09,12.05,12.05,309600.0,8.1156,8.1223,8.0955,8.0955,309600.0
2008-06-16 14:25:00,12.05,12.06,12.03,12.04,279200.0,8.0955,8.1022,8.082,8.0888,279200.0
2008-06-16 14:30:00,12.04,12.05,11.99,12.0,471200.0,8.0888,8.0955,8.0552,8.0619,471200.0
2008-06-16 14:35:00,12.0,12.01,11.96,11.97,1262000.0,8.0619,8.0686,8.035,8.0417,1262000.0
2008-06-16 14:40:00,11.97,11.97,11.92,11.94,1108400.0,8.0417,8.0417,8.0081,8.0216,1108400.0
2008-06-16 14:45:00,11.94,11.96,11.92,11.95,475600.0,8.0216,8.035,8.0081,8.0283,475600.0
2008-06-16 14:50:00,11.95,11.95,11.94,11.94,318000.0,8.0283,8.0283,8.0216,8.0216,318000.0
2008-06-16 14:55:00,11.94,11.99,11.94,11.98,428000.0,8.0216,8.0552,8.0216,8.0484,428000.0
2008-06-16 15:00:00,11.98,11.99,11.96,11.98,452400.0,8.0484,8.0552,8.035,8.0484,452400.0
2008-06-16 15:05:00,11.98,11.99,11.96,11.97,244400.0,8.0484,8.0552,8.035,8.0417,244400.0
2008-06-16 15:10:00,11.97,11.98,11.96,11.97,255200.0,8.0417,8.0484,8.035,8.0417,255200.0
2008-06-16 15:15:00,11.97,12.03,11.97,12.01,497600.0,8.0417,8.082,8.0417,8.0686,497600.0
2008-06-16 15:20:00,12.0,12.0,11.97,11.97,300400.0,8.0619,8.0619,8.0417,8.0417,300400.0
2008-06-16 15:25:00,11.97,12.01,11.97,11.99,262800.0,8.0417,8.0686,8.0417,8.0552,262800.0
2008-06-16 15:30:00,12.0,12.0,11.96,11.97,382400.0,8.0619,8.0619,8.035,8.0417,382400.0
2008-06-16 15:35:00,11.97,11.97,11.96,11.96,362400.0,8.0417,8.0417,8.035,8.035,362400.0
2008-06-16 15:40:00,11.96,11.99,11.96,11.99,382000.0,8.035,8.0552,8.035,8.0552,382000.0
2008-06-16 15:45:00,11.99,12.0,11.99,11.99,695200.0,8.0552,8.0619,8.0552,8.0552,695200.0
2008-06-16 15:50:00,11.99,12.02,11.99,12.0,593600.0,8.0552,8.0753,8.0552,8.0619,593600.0
2008-06-16 15:55:00,12.0,12.0,11.93,11.98,760400.0,8.0619,8.0619,8.0149,8.0484,760400.0
2008-06-17 09:30:00,12.04,12.07,11.87,11.88,264800.0,8.0888,8.1089,7.9745,7.9813,264800.0
2008-06-17 09:35:00,11.88,11.9,11.75,11.75,274400.0,7.9813,7.9947,7.8939,7.8939,274400.0
2008-06-17 09:40:00,11.75,11.79,11.63,11.65,430800.0,7.8939,7.9208,7.8133,7.8267,430800.0
2008-06-17 09:45:00,11.66,11.66,11.59,11.63,464000.0,7.8335,7.8335,7.7864,7.8133,464000.0
2008-06-17 09:50:00,11.63,11.7,11.62,11.69,267200.0,7.8133,7.8603,7.8066,7.8536,267200.0
2008-06-17 09:55:00,11.69,11.7,11.64,11.67,372000.0,7.8536,7.8603,7.82,7.8402,372000.0
2008-06-17 10:00:00,11.67,11.69,11.65,11.66,266800.0,7.8402,7.8536,7.8267,7.8335,266800.0
2008-06-17 10:05:00,11.66,11.66,11.62,11.63,341200.0,7.8335,7.8335,7.8066,7.8133,341200.0
2008-06-17 10:10:00,11.63,11.66,11.59,11.59,311600.0,7.8133,7.8335,7.7864,7.7864,311600.0
2008-06-17 10:15:00,11.59,11.61,11.54,11.57,232800.0,7.7864,7.7999,7.7528,7.773,232800.0
2008-06-17 10:20:00,11.57,11.59,11.54,11.56,360000.0,7.773,7.7864,7.7528,7.7663,360000.0
2008-06-17 10:25:00,11.57,11.59,11.54,11.59,214400.0,7.773,7.7864,7.7528,7.7864,214400.0
2008-06-17 10:30:00,11.58,11.6,11.56,11.57,297200.0,7.7797,7.7931,7.7663,7.773,297200.0
2008-06-17 10:35:00,11.57,11.66,11.57,11.65,230800.0,7.773,7.8335,7.773,7.8267,230800.0
2008-06-17 10:40:00,11.65,11.68,11.61,11.64,329600.0,7.8267,7.8469,7.7999,7.82,329600.0
2008-06-17 10:45:00,11.64,11.68,11.61,11.63,139600.0,7.82,7.8469,7.7999,7.8133,139600.0
2008-06-17 10:50:00,11.62,11.74,11.59,11.74,356000.0,7.8066,7.8872,7.7864,7.8872,356000.0
2008-06-17 10:55:00,11.74,11.76,11.72,11.75,369600.0,7.8872,7.9006,7.8738,7.8939,369600.0
2008-06-17 11:00:00,11.76,11.76,11.73,11.75,180800.0,7.9006,7.9006,7.8805,7.8939,180800.0
2008-06-17 11:05:00,11.75,11.76,11.72,11.72,162000.0,7.8939,7.9006,7.8738,7.8738,162000.0
2008-06-17 11:10:00,11.73,11.78,11.72,11.78,231600.0,7.8805,7.9141,7.8738,7.9141,231600.0
2008-06-17 11:15:00,11.78,11.78,11.72,11.78,254800.0,7.9141,7.9141,7.8738,7.9141,254800.0
2008-06-17 11:20:00,11.78,11.78,11.72,11.74,172000.0,7.9141,7.9141,7.8738,7.8872,172000.0
2008-06-17 11:25:00,11.74,11.75,11.72,11.74,239600.0,7.8872,7.8939,7.8738,7.8872,239600.0
2008-06-17 11:30:00,11.73,11.74,11.65,11.66,147200.0,7.8805,7.8872,7.8267,7.8335,147200.0
2008-06-17 11:35:00,11.66,11.66,11.63,11.64,212800.0,7.8335,7.8335,7.8133,7.82,212800.0
2008-06-17 11:40:00,11.65,11.67,11.64,11.65,62400.0,7.8267,7.8402,7.82,7.8267,62400.0
2008-06-17 11:45:00,11.65,11.66,11.64,11.65,51200.0,7.8267,7.8335,7.82,7.8267,51200.0
2008-06-17 11:50:00,11.65,11.69,11.65,11.68,79200.0,7.8267,7.8536,7.8267,7.8469,79200.0
2008-06-17 11:55:00,11.68,11.7,11.67,11.7,73600.0,7.8469,7.8603,7.8402,7.8603,73600.0
2008-06-17 12:00:00,11.7,11.72,11.69,11.7,114800.0,7.8603,7.8738,7.8536,7.8603,114800.0
2008-06-17 12:05:00,11.71,11.77,11.71,11.75,162000.0,7.867,7.9074,7.867,7.8939,162000.0
2008-06-17 12:10:00,11.74,11.77,11.71,11.74,198800.0,7.8872,7.9074,7.867,7.8872,198800.0
2008-06-17 12:15:00,11.74,11.77,11.72,11.73,134000.0,7.8872,7.9074,7.8738,7.8805,134000.0
2008-06-17 12:20:00,11.73,11.73,11.69,11.71,106400.0,7.8805,7.8805,7.8536,7.867,106400.0
2008-06-17 12:25:00,11.71,11.75,11.69,11.72,161200.0,7.867,7.8939,7.8536,7.8738,161200.0
2008-06-17 12:30:00,11.71,11.74,11.68,11.69,80800.0,7.867,7.8872,7.8469,7.8536,80800.0
2008-06-17 12:35:00,11.69,11.69,11.66,11.67,55200.0,7.8536,7.8536,7.8335,7.8402,55200.0
2008-06-17 12:40:00,11.67,11.69,11.66,11.68,58400.0,7.8402,7.8536,7.8335,7.8469,58400.0
2008-06-17 12:45:00,11.68,11.69,11.67,11.68,47600.0,7.8469,7.8536,7.8402,7.8469,47600.0
2008-06-17 12:50:00,11.68,11.68,11.65,11.66,53600.0,7.8469,7.8469,7.8267,7.8335,53600.0
2008-06-17 12:55:00,11.66,11.7,11.66,11.7,69600.0,7.8335,7.8603,7.8335,7.8603,69600.0
2008-06-17 13:00:00,11.7,11.71,11.65,11.65,84400.0,7.8603,7.867,7.8267,7.8267,84400.0
2008-06-17 13:05:00,11.65,11.73,11.64,11.73,94800.0,7.8267,7.8805,7.82,7.8805,94800.0
2008-06-17 13:10:00,11.73,11.74,11.72,11.72,76400.0,7.8805,7.8872,7.8738,7.8738,76400.0
2008-06-17 13:15:00,11.72,11.73,11.7,11.7,74400.0,7.8738,7.8805,7.8603,7.8603,74400.0
2008-06-17 13:20:00,11.7,11.72,11.67,11.7,127200.0,7.8603,7.8738,7.8402,7.8603,127200.0
2008-06-17 13:25:00,11.7,11.72,11.68,11.71,77200.0,7.8603,7.8738,7.8469,7.867,77200.0
2008-06-17 13:30:00,11.71,11.72,11.7,11.72,46000.0,7.867,7.8738,7.8603,7.8738,46000.0
2008-06-17 13:35:00,11.71,11.74,11.7,11.71,124400.0,7.867,7.8872,7.8603,7.867,124400.0
2008-06-17 13:40:00,11.71,11.71,11.69,11.7,46000.0,7.867,7.867,7.8536,7.8603,46000.0
2008-06-17 13:45:00,11.71,11.72,11.68,11.71,131200.0,7.867,7.8738,7.8469,7.867,131200.0
2008-06-17 13:50:00,11.7,11.72,11.7,11.71,76800.0,7.8603,7.8738,7.8603,7.867,76800.0
2008-06-17 13:55:00,11.71,11.71,11.7,11.71,52000.0,7.867,7.867,7.8603,7.867,52000.0
2008-06-17 14:00:00,11.71,11.72,11.7,11.7,92000.0,7.867,7.8738,7.8603,7.8603,92000.0
2008-06-17 14:05:00,11.7,11.72,11.69,11.7,153200.0,7.8603,7.8738,7.8536,7.8603,153200.0
2008-06-17 14:10:00,11.7,11.71,11.69,11.7,80400.0,7.8603,7.867,7.8536,7.8603,80400.0
2008-06-17 14:15:00,11.7,11.74,11.7,11.74,177600.0,7.8603,7.8872,7.8603,7.8872,177600.0
2008-06-17 14:20:00,11.73,11.77,11.73,11.75,164400.0,7.8805,7.9074,7.8805,7.8939,164400.0
2008-06-17 14:25:00,11.75,11.77,11.7,11.7,64000.0,7.8939,7.9074,7.8603,7.8603,64000.0
2008-06-17 14:30:00,11.7,11.7,11.68,11.69,59600.0,7.8603,7.8603,7.8469,7.8536,59600.0
2008-06-17 14:35:00,11.69,11.69,11.67,11.67,105200.0,7.8536,7.8536,7.8402,7.8402,105200.0
2008-06-17 14:40:00,11.67,11.7,11.67,11.7,226400.0,7.8402,7.8603,7.8402,7.8603,226400.0
2008-06-17 14:45:00,11.7,11.72,11.69,11.69,89200.0,7.8603,7.8738,7.8536,7.8536,89200.0
2008-06-17 14:50:00,11.7,11.7,11.68,11.69,65600.0,7.8603,7.8603,7.8469,7.8536,65600.0
2008-06-17 14:55:00,11.69,11.72,11.69,11.7,80000.0,7.8536,7.8738,7.8536,7.8603,80000.0
2008-06-17 15:00:00,11.7,11.72,11.69,11.71,142400.0,7.8603,7.8738,7.8536,7.867,142400.0
2008-06-17 15:05:00,11.71,11.72,11.7,11.72,101200.0,7.867,7.8738,7.8603,7.8738,101200.0
2008-06-17 15:10:00,11.72,11.74,11.71,11.74,191200.0,7.8738,7.8872,7.867,7.8872,191200.0
2008-06-17 15:15:00,11.73,11.74,11.69,11.69,260400.0,7.8805,7.8872,7.8536,7.8536,260400.0
2008-06-17 15:20:00,11.69,11.71,11.69,11.7,242800.0,7.8536,7.867,7.8536,7.8603,242800.0
2008-06-17 15:25:00,11.7,11.71,11.69,11.7,123200.0,7.8603,7.867,7.8536,7.8603,123200.0
2008-06-17 15:30:00,11.7,11.72,11.7,11.72,198800.0,7.8603,7.8738,7.8603,7.8738,198800.0
2008-06-17 15:35:00,11.72,11.72,11.7,11.72,348400.0,7.8738,7.8738,7.8603,7.8738,348400.0
2008-06-17 15:40:00,11.71,11.73,11.71,11.71,392800.0,7.867,7.8805,7.867,7.867,392800.0
2008-06-17 15:45:00,11.71,11.73,11.71,11.73,326400.0,7.867,7.8805,7.867,7.8805,326400.0
2008-06-17 15:50:00,11.73,11.74,11.71,11.71,406400.0,7.8805,7.8872,7.867,7.867,406400.0
2008-06-17 15:55:00,11.71,11.74,11.71,11.73,675200.0,7.867,7.8872,7.867,7.8805,675200.0
2008-06-18 09:30:00,11.61,11.65,11.55,11.63,191200.0,7.7999,7.8267,7.7596,7.8133,191200.0
2008-06-18 09:35:00,11.64,11.76,11.63,11.74,196800.0,7.82,7.9006,7.8133,7.8872,196800.0
2008-06-18 09:40:00,11.74,11.85,11.73,11.83,177200.0,7.8872,7.9611,7.8805,7.9477,177200.0
2008-06-18 09:45:00,11.84,11.88,11.69,11.69,259200.0,7.9544,7.9813,7.8536,7.8536,259200.0
2008-06-18 09:50:00,11.69,11.72,11.67,11.68,235200.0,7.8536,7.8738,7.8402,7.8469,235200.0
2008-06-18 09:55:00,11.67,11.67,11.59,11.61,412800.0,7.8402,7.8402,7.7864,7.7999,412800.0
2008-06-18 10:00:00,11.61,11.62,11.56,11.57,257200.0,7.7999,7.8066,7.7663,7.773,257200.0
2008-06-18 10:05:00,11.57,11.59,11.56,11.58,183600.0,7.773,7.7864,7.7663,7.7797,183600.0
2008-06-18 10:10:00,11.58,11.6,11.58,11.59,168400.0,7.7797,7.7931,7.7797,7.7864,168400.0
2008-06-18 10:15:00,11.59,11.6,11.58,11.59,112000.0,7.7864,7.7931,7.7797,7.7864,112000.0
2008-06-18 10:20:00,11.59,11.6,11.57,11.58,230000.0,7.7864,7.7931,7.773,7.7797,230000.0
2008-06-18 10:25:00,11.58,11.59,11.5,11.51,340800.0,7.7797,7.7864,7.726,7.7327,340800.0
2008-06-18 10:30:00,11.51,11.52,11.45,11.48,401200.0,7.7327,7.7394,7.6924,7.7125,401200.0
2008-06-18 10:35:00,11.48,11.54,11.48,11.51,242800.0,7.7125,7.7528,7.7125,7.7327,242800.0
2008-06-18 10:40:00,11.51,11.53,11.46,11.46,215600.0,7.7327,7.7461,7.6991,7.6991,215600.0
2008-06-18 10:45:00,11.46,11.5,11.46,11.48,175600.0,7.6991,7.726,7.6991,7.7125,175600.0
2008-06-18 10:50:00,11.48,11.5,11.46,11.49,193200.0,7.7125,7.726,7.6991,7.7192,193200.0
2008-06-18 10:55:00,11.49,11.49,11.46,11.47,155600.0,7.7192,7.7192,7.6991,7.7058,155600.0
2008-06-18 11:00:00,11.47,11.48,11.45,11.48,234400.0,7.7058,7.7125,7.6924,7.7125,234400.0
2008-06-18 11:05:00,11.48,11.52,11.47,11.52,100800.0,7.7125,7.7394,7.7058,7.7394,100800.0
2008-06-18 11:10:00,11.52,11.55,11.5,11.52,134000.0,7.7394,7.7596,7.726,7.7394,134000.0
2008-06-18 11:15:00,11.52,11.53,11.5,11.52,78000.0,7.7394,7.7461,7.726,7.7394,78000.0
2008-06-18 11:20:00,11.51,11.53,11.5,11.53,125200.0,7.7327,7.7461,7.726,7.7461,125200.0
2008-06-18 11:25:00,11.53,11.56,11.5,11.5,350800.0,7.7461,7.7663,7.726,7.726,350800.0
2008-06-18 11:30:00,11.5,11.55,11.5,11.55,98400.0,7.726,7.7596,7.726,7.7596,98400.0
2008-06-18 11:35:00,11.55,11.57,11.55,11.57,110000.0,7.7596,7.773,7.7596,7.773,110000.0
2008-06-18 11:40:00,11.57,11.6,11.57,11.59,104000.0,7.773,7.7931,7.773,7.7864,104000.0
2008-06-18 11:45:00,11.6,11.63,11.6,11.63,174000.0,7.7931,7.8133,7.7931,7.8133,174000.0
2008-06-18 11:50:00,11.63,11.69,11.63,11.66,217600.0,7.8133,7.8536,7.8133,7.8335,217600.0
2008-06-18 11:55:00,11.66,11.69,11.62,11.62,208000.0,7.8335,7.8536,7.8066,7.8066,208000.0
2008-06-18 12:00:00,11.62,11.62,11.58,11.58,106800.0,7.8066,7.8066,7.7797,7.7797,106800.0
2008-06-18 12:05:00,11.58,11.58,11.55,11.57,124800.0,7.7797,7.7797,7.7596,7.773,124800.0
2008-06-18 12:10:00,11.56,11.58,11.56,11.57,88800.0,7.7663,7.7797,7.7663,7.773,88800.0
2008-06-18 12:15:00,11.57,11.57,11.53,11.53,71600.0,7.773,7.773,7.7461,7.7461,71600.0
2008-06-18 12:20:00,11.52,11.55,11.52,11.53,102400.0,7.7394,7.7596,7.7394,7.7461,102400.0
2008-06-18 12:25:00,11.53,11.54,11.52,11.53,46800.0,7.7461,7.7528,7.7394,7.7461,46800.0
2008-06-18 12:30:00,11.53,11.56,11.53,11.56,33600.0,7.7461,7.7663,7.7461,7.7663,33600.0
2008-06-18 12:35:00,11.56,11.56,11.54,11.54,117200.0,7.7663,7.7663,7.7528,7.7528,117200.0
2008-06-18 12:40:00,11.54,11.55,11.53,11.53,86800.0,7.7528,7.7596,7.7461,7.7461,86800.0
2008-06-18 12:45:00,11.53,11.53,11.52,11.52,86800.0,7.7461,7.7461,7.7394,7.7394,86800.0
2008-06-18 12:50:00,11.52,11.52,11.51,11.51,58400.0,7.7394,7.7394,7.7327,7.7327,58400.0
2008-06-18 12:55:00,11.51,11.52,11.5,11.51,140800.0,7.7327,7.7394,7.726,7.7327,140800.0
2008-06-18 13:00:00,11.52,11.52,11.5,11.51,120400.0,7.7394,7.7394,7.726,7.7327,120400.0
2008-06-18 13:05:00,11.51,11.53,11.51,11.52,138800.0,7.7327,7.7461,7.7327,7.7394,138800.0
2008-06-18 13:10:00,11.51,11.52,11.49,11.5,152800.0,7.7327,7.7394,7.7192,7.726,152800.0
2008-06-18 13:15:00,11.5,11.5,11.47,11.48,89600.0,7.726,7.726,7.7058,7.7125,89600.0
2008-06-18 13:20:00,11.48,11.49,11.47,11.48,50800.0,7.7125,7.7192,7.7058,7.7125,50800.0
2008-06-18 13:25:00,11.48,11.49,11.48,11.48,78800.0,7.7125,7.7192,7.7125,7.7125,78800.0
2008-06-18 13:30:00,11.48,11.49,11.47,11.48,142000.0,7.7125,7.7192,7.7058,7.7125,142000.0
2008-06-18 13:35:00,11.48,11.48,11.46,11.47,116800.0,7.7125,7.7125,7.6991,7.7058,116800.0
2008-06-18 13:40:00,11.46,11.48,11.46,11.47,80000.0,7.6991,7.7125,7.6991,7.7058,80000.0
2008-06-18 13:45:00,11.47,11.48,11.46,11.47,131200.0,7.7058,7.7125,7.6991,7.7058,131200.0
2008-06-18 13:50:00,11.47,11.47,11.45,11.46,90400.0,7.7058,7.7058,7.6924,7.6991,90400.0
2008-06-18 13:55:00,11.46,11.47,11.46,11.46,128800.0,7.6991,7.7058,7.6991,7.6991,128800.0
2008-06-18 14:00:00,11.46,11.49,11.46,11.49,120000.0,7.6991,7.7192,7.6991,7.7192,120000.0
2008-06-18 14:05:00,11.49,11.53,11.49,11.52,106800.0,7.7192,7.7461,7.7192,7.7394,106800.0
2008-06-18 14:10:00,11.53,11.53,11.51,11.52,196800.0,7.7461,7.7461,7.7327,7.7394,196800.0
2008-06-18 14:15:00,11.52,11.56,11.52,11.53,205600.0,7.7394,7.7663,7.7394,7.7461,205600.0
2008-06-18 14:20:00,11.53,11.54,11.51,11.53,459600.0,7.7461,7.7528,7.7327,7.7461,459600.0
2008-06-18 14:25:00,11.53,11.55,11.52,11.53,160000.0,7.7461,7.7596,7.7394,7.7461,160000.0
2008-06-18 14:30:00,11.54,11.56,11.52,11.56,121200.0,7.7528,7.7663,7.7394,7.7663,121200.0
2008-06-18 14:35:00,11.55,11.58,11.55,11.57,87600.0,7.7596,7.7797,7.7596,7.773,87600.0
2008-06-18 14:40:00,11.56,11.58,11.56,11.56,92400.0,7.7663,7.7797,7.7663,7.7663,92400.0
2008-06-18 14:45:00,11.57,11.58,11.56,11.57,88800.0,7.773,7.7797,7.7663,7.773,88800.0
2008-06-18 14:50:00,11.57,11.61,11.57,11.6,82800.0,7.773,7.7999,7.773,7.7931,82800.0
2008-06-18 14:55:00,11.59,11.62,11.59,11.61,119600.0,7.7864,7.8066,7.7864,7.7999,119600.0
2008-06-18 15:00:00,11.62,11.63,11.59,11.61,265600.0,7.8066,7.8133,7.7864,7.7999,265600.0
2008-06-18 15:05:00,11.61,11.64,11.6,11.63,136000.0,7.7999,7.82,7.7931,7.8133,136000.0
2008-06-18 15:10:00,11.63,11.66,11.63,11.63,148800.0,7.8133,7.8335,7.8133,7.8133,148800.0
2008-06-18 15:15:00,11.63,11.65,11.63,11.65,111200.0,7.8133,7.8267,7.8133,7.8267,111200.0
2008-06-18 15:20:00,11.65,11.68,11.64,11.66,165600.0,7.8267,7.8469,7.82,7.8335,165600.0
2008-06-18 15:25:00,11.66,11.67,11.63,11.65,120800.0,7.8335,7.8402,7.8133,7.8267,120800.0
2008-06-18 15:30:00,11.65,11.66,11.63,11.64,180800.0,7.8267,7.8335,7.8133,7.82,180800.0
2008-06-18 15:35:00,11.63,11.65,11.63,11.65,194000.0,7.8133,7.8267,7.8133,7.8267,194000.0
2008-06-18 15:40:00,11.65,11.68,11.65,11.66,559600.0,7.8267,7.8469,7.8267,7.8335,559600.0
2008-06-18 15:45:00,11.66,11.66,11.65,11.66,369200.0,7.8335,7.8335,7.8267,7.8335,369200.0
2008-06-18 15:50:00,11.65,11.69,11.65,11.66,522000.0,7.8267,7.8536,7.8267,7.8335,522000.0
2008-06-18 15:55:00,11.66,11.7,11.66,11.67,672400.0,7.8335,7.8603,7.8335,7.8402,672400.0
2008-06-19 09:30:00,11.63,11.68,11.55,11.62,179600.0,7.8133,7.8469,7.7596,7.8066,179600.0
2008-06-19 09:35:00,11.61,11.77,11.58,11.75,207600.0,7.7999,7.9074,7.7797,7.8939,207600.0
2008-06-19 09:40:00,11.74,11.84,11.69,11.7,322400.0,7.8872,7.9544,7.8536,7.8603,322400.0
2008-06-19 09:45:00,11.7,11.79,11.69,11.75,122000.0,7.8603,7.9208,7.8536,7.8939,122000.0
2008-06-19 09:50:00,11.74,11.78,11.72,11.77,302800.0,7.8872,7.9141,7.8738,7.9074,302800.0
2008-06-19 09:55:00,11.77,11.8,11.72,11.74,212400.0,7.9074,7.9275,7.8738,7.8872,212400.0
2008-06-19 10:00:00,11.73,11.77,11.7,11.76,168400.0,7.8805,7.9074,7.8603,7.9006,168400.0
2008-06-19 10:05:00,11.76,11.76,11.71,11.74,140000.0,7.9006,7.9006,7.867,7.8872,140000.0
2008-06-19 10:10:00,11.74,11.75,11.7,11.71,245200.0,7.8872,7.8939,7.8603,7.867,245200.0
2008-06-19 10:15:00,11.71,11.76,11.71,11.72,373200.0,7.867,7.9006,7.867,7.8738,373200.0
2008-06-19 10:20:00,11.72,11.77,11.71,11.74,153600.0,7.8738,7.9074,7.867,7.8872,153600.0
2008-06-19 10:25:00,11.74,11.78,11.72,11.74,251600.0,7.8872,7.9141,7.8738,7.8872,251600.0
2008-06-19 10:30:00,11.74,11.75,11.73,11.74,129200.0,7.8872,7.8939,7.8805,7.8872,129200.0
2008-06-19 10:35:00,11.74,11.78,11.72,11.76,154400.0,7.8872,7.9141,7.8738,7.9006,154400.0
2008-06-19 10:40:00,11.76,11.76,11.72,11.74,167600.0,7.9006,7.9006,7.8738,7.8872,167600.0
2008-06-19 10:45:00,11.74,11.77,11.73,11.75,256400.0,7.8872,7.9074,7.8805,7.8939,256400.0
2008-06-19 10:50:00,11.74,11.77,11.72,11.74,263600.0,7.8872,7.9074,7.8738,7.8872,263600.0
2008-06-19 10:55:00,11.74,11.75,11.72,11.74,249200.0,7.8872,7.8939,7.8738,7.8872,249200.0
2008-06-19 11:00:00,11.74,11.77,11.74,11.75,202800.0,7.8872,7.9074,7.8872,7.8939,202800.0
2008-06-19 11:05:00,11.75,11.78,11.74,11.74,269600.0,7.8939,7.9141,7.8872,7.8872,269600.0
2008-06-19 11:10:00,11.74,11.74,11.69,11.74,444000.0,7.8872,7.8872,7.8536,7.8872,444000.0
2008-06-19 11:15:00,11.74,11.76,11.74,11.75,384000.0,7.8872,7.9006,7.8872,7.8939,384000.0
2008-06-19 11:20:00,11.75,11.76,11.73,11.75,388000.0,7.8939,7.9006,7.8805,7.8939,388000.0
2008-06-19 11:25:00,11.75,11.78,11.74,11.78,386000.0,7.8939,7.9141,7.8872,7.9141,386000.0
2008-06-19 11:30:00,11.77,11.81,11.76,11.79,310800.0,7.9074,7.9342,7.9006,7.9208,310800.0
2008-06-19 11:35:00,11.79,11.8,11.76,11.78,260000.0,7.9208,7.9275,7.9006,7.9141,260000.0
2008-06-19 11:40:00,11.77,11.79,11.75,11.78,343200.0,7.9074,7.9208,7.8939,7.9141,343200.0
2008-06-19 11:45:00,11.78,11.79,11.76,11.77,454000.0,7.9141,7.9208,7.9006,7.9074,454000.0
2008-06-19 11:50:00,11.77,11.78,11.74,11.76,137200.0,7.9074,7.9141,7.8872,7.9006,137200.0
2008-06-19 11:55:00,11.77,11.8,11.76,11.79,121200.0,7.9074,7.9275,7.9006,7.9208,121200.0
2008-06-19 12:00:00,11.79,11.81,11.78,11.81,66000.0,7.9208,7.9342,7.9141,7.9342,66000.0
2008-06-19 12:05:00,11.81,11.97,11.8,11.96,635200.0,7.9342,8.0417,7.9275,8.035,635200.0
2008-06-19 12:10:00,11.96,12.0,11.89,11.9,326400.0,8.035,8.0619,7.988,7.9947,326400.0
2008-06-19 12:15:00,11.9,11.94,11.9,11.91,115200.0,7.9947,8.0216,7.9947,8.0014,115200.0
2008-06-19 12:20:00,11.91,11.93,11.9,11.93,164800.0,8.0014,8.0149,7.9947,8.0149,164800.0
2008-06-19 12:25:00,11.93,11.93,11.9,11.9,94400.0,8.0149,8.0149,7.9947,7.9947,94400.0
2008-06-19 12:30:00,11.9,11.94,11.9,11.94,110000.0,7.9947,8.0216,7.9947,8.0216,110000.0
2008-06-19 12:35:00,11.93,11.94,11.9,11.91,88800.0,8.0149,8.0216,7.9947,8.0014,88800.0
2008-06-19 12:40:00,11.92,11.93,11.89,11.89,228400.0,8.0081,8.0149,7.988,7.988,228400.0
2008-06-19 12:45:00,11.89,11.9,11.86,11.89,192400.0,7.988,7.9947,7.9678,7.988,192400.0
2008-06-19 12:50:00,11.89,11.91,11.86,11.9,190000.0,7.988,8.0014,7.9678,7.9947,190000.0
2008-06-19 12:55:00,11.9,11.9,11.87,11.87,64400.0,7.9947,7.9947,7.9745,7.9745,64400.0
2008-06-19 13:00:00,11.88,11.88,11.84,11.86,215600.0,7.9813,7.9813,7.9544,7.9678,215600.0
2008-06-19 13:05:00,11.86,11.9,11.86,11.9,79600.0,7.9678,7.9947,7.9678,7.9947,79600.0
2008-06-19 13:10:00,11.9,11.91,11.88,11.88,72400.0,7.9947,8.0014,7.9813,7.9813,72400.0
2008-06-19 13:15:00,11.89,11.9,11.87,11.89,88400.0,7.988,7.9947,7.9745,7.988,88400.0
2008-06-19 13:20:00,11.89,11.9,11.87,11.89,98800.0,7.988,7.9947,7.9745,7.988,98800.0
2008-06-19 13:25:00,11.88,11.9,11.88,11.88,38000.0,7.9813,7.9947,7.9813,7.9813,38000.0
2008-06-19 13:30:00,11.88,11.89,11.87,11.88,60800.0,7.9813,7.988,7.9745,7.9813,60800.0
2008-06-19 13:35:00,11.88,11.89,11.85,11.85,115600.0,7.9813,7.988,7.9611,7.9611,115600.0
2008-06-19 13:40:00,11.85,11.87,11.82,11.85,136000.0,7.9611,7.9745,7.9409,7.9611,136000.0
2008-06-19 13:45:00,11.85,11.85,11.81,11.82,146400.0,7.9611,7.9611,7.9342,7.9409,146400.0
2008-06-19 13:50:00,11.82,11.83,11.79,11.82,102400.0,7.9409,7.9477,7.9208,7.9409,102400.0
2008-06-19 13:55:00,11.81,11.85,11.81,11.85,135200.0,7.9342,7.9611,7.9342,7.9611,135200.0
2008-06-19 14:00:00,11.85,11.85,11.81,11.84,178800.0,7.9611,7.9611,7.9342,7.9544,178800.0
2008-06-19 14:05:00,11.84,11.85,11.81,11.81,92800.0,7.9544,7.9611,7.9342,7.9342,92800.0
2008-06-19 14:10:00,11.8,11.85,11.8,11.85,102400.0,7.9275,7.9611,7.9275,7.9611,102400.0
2008-06-19 14:15:00,11.85,11.86,11.83,11.84,130400.0,7.9611,7.9678,7.9477,7.9544,130400.0
2008-06-19 14:20:00,11.84,11.84,11.81,11.83,168400.0,7.9544,7.9544,7.9342,7.9477,168400.0
2008-06-19 14:25:00,11.83,11.87,11.82,11.87,124800.0,7.9477,7.9745,7.9409,7.9745,124800.0
2008-06-19 14:30:00,11.87,11.94,11.86,11.92,219600.0,7.9745,8.0216,7.9678,8.0081,219600.0
2008-06-19 14:35:00,11.92,11.93,11.88,11.93,129200.0,8.0081,8.0149,7.9813,8.0149,129200.0
2008-06-19 14:40:00,11.93,11.93,11.9,11.92,175600.0,8.0149,8.0149,7.9947,8.0081,175600.0
2008-06-19 14:45:00,11.92,11.92,11.88,11.9,144400.0,8.0081,8.0081,7.9813,7.9947,144400.0
2008-06-19 14:50:00,11.9,11.96,11.89,11.93,208400.0,7.9947,8.035,7.988,8.0149,208400.0
2008-06-19 14:55:00,11.93,11.96,11.91,11.96,117200.0,8.0149,8.035,8.0014,8.035,117200.0
2008-06-19 15:00:00,11.95,11.99,11.94,11.98,245200.0,8.0283,8.0552,8.0216,8.0484,245200.0
2008-06-19 15:05:00,11.98,11.99,11.97,11.97,205200.0,8.0484,8.0552,8.0417,8.0417,205200.0
2008-06-19 15:10:00,11.98,12.0,11.97,12.0,178000.0,8.0484,8.0619,8.0417,8.0619,178000.0
2008-06-19 15:15:00,12.0,12.0,11.98,11.99,126000.0,8.0619,8.0619,8.0484,8.0552,126000.0
2008-06-19 15:20:00,11.99,12.0,11.97,11.98,150400.0,8.0552,8.0619,8.0417,8.0484,150400.0
2008-06-19 15:25:00,11.98,11.99,11.96,11.98,191200.0,8.0484,8.0552,8.035,8.0484,191200.0
2008-06-19 15:30:00,11.98,11.99,11.96,11.97,187200.0,8.0484,8.0552,8.035,8.0417,187200.0
2008-06-19 15:35:00,11.97,11.99,11.96,11.97,214000.0,8.0417,8.0552,8.035,8.0417,214000.0
2008-06-19 15:40:00,11.97,11.99,11.97,11.98,244000.0,8.0417,8.0552,8.0417,8.0484,244000.0
2008-06-19 15:45:00,11.97,11.99,11.95,11.96,197600.0,8.0417,8.0552,8.0283,8.035,197600.0
2008-06-19 15:50:00,11.96,11.99,11.96,11.99,257200.0,8.035,8.0552,8.035,8.0552,257200.0
2008-06-19 15:55:00,11.98,12.0,11.96,11.97,412400.0,8.0484,8.0619,8.035,8.0417,412400.0
2008-06-20 09:30:00,11.87,11.87,11.68,11.7,799600.0,7.9745,7.9745,7.8469,7.8603,799600.0
2008-06-20 09:35:00,11.71,11.81,11.71,11.76,90400.0,7.867,7.9342,7.867,7.9006,90400.0
2008-06-20 09:40:00,11.76,11.86,11.75,11.86,197600.0,7.9006,7.9678,7.8939,7.9678,197600.0
2008-06-20 09:45:00,11.86,11.86,11.83,11.84,138400.0,7.9678,7.9678,7.9477,7.9544,138400.0
2008-06-20 09:50:00,11.84,11.84,11.78,11.79,114000.0,7.9544,7.9544,7.9141,7.9208,114000.0
2008-06-20 09:55:00,11.79,11.82,11.76,11.8,256400.0,7.9208,7.9409,7.9006,7.9275,256400.0
2008-06-20 10:00:00,11.79,11.81,11.74,11.75,354400.0,7.9208,7.9342,7.8872,7.8939,354400.0
2008-06-20 10:05:00,11.75,11.78,11.74,11.76,239200.0,7.8939,7.9141,7.8872,7.9006,239200.0
2008-06-20 10:10:00,11.76,11.77,11.74,11.74,212400.0,7.9006,7.9074,7.8872,7.8872,212400.0
2008-06-20 10:15:00,11.74,11.8,11.74,11.79,312400.0,7.8872,7.9275,7.8872,7.9208,312400.0
2008-06-20 10:20:00,11.78,11.78,11.7,11.77,366000.0,7.9141,7.9141,7.8603,7.9074,366000.0
2008-06-20 10:25:00,11.77,11.79,11.71,11.78,148800.0,7.9074,7.9208,7.867,7.9141,148800.0
2008-06-20 10:30:00,11.79,11.79,11.74,11.74,65600.0,7.9208,7.9208,7.8872,7.8872,65600.0
2008-06-20 10:35:00,11.74,11.74,11.72,11.72,225600.0,7.8872,7.8872,7.8738,7.8738,225600.0
2008-06-20 10:40:00,11.72,11.76,11.7,11.73,294400.0,7.8738,7.9006,7.8603,7.8805,294400.0
2008-06-20 10:45:00,11.73,11.74,11.71,11.72,183600.0,7.8805,7.8872,7.867,7.8738,183600.0
2008-06-20 10:50:00,11.72,11.75,11.71,11.72,386800.0,7.8738,7.8939,7.867,7.8738,386800.0
2008-06-20 10:55:00,11.71,11.82,11.71,11.77,235600.0,7.867,7.9409,7.867,7.9074,235600.0
2008-06-20 11:00:00,11.75,11.78,11.75,11.75,72000.0,7.8939,7.9141,7.8939,7.8939,72000.0
2008-06-20 11:05:00,11.75,11.78,11.75,11.76,63600.0,7.8939,7.9141,7.8939,7.9006,63600.0
2008-06-20 11:10:00,11.77,11.77,11.74,11.74,105200.0,7.9074,7.9074,7.8872,7.8872,105200.0
2008-06-20 11:15:00,11.74,11.76,11.74,11.75,142400.0,7.8872,7.9006,7.8872,7.8939,142400.0
2008-06-20 11:20:00,11.74,11.78,11.74,11.78,102400.0,7.8872,7.9141,7.8872,7.9141,102400.0
2008-06-20 11:25:00,11.77,11.78,11.75,11.76,192000.0,7.9074,7.9141,7.8939,7.9006,192000.0
2008-06-20 11:30:00,11.76,11.76,11.72,11.73,102000.0,7.9006,7.9006,7.8738,7.8805,102000.0
2008-06-20 11:35:00,11.73,11.74,11.72,11.73,34400.0,7.8805,7.8872,7.8738,7.8805,34400.0
2008-06-20 11:40:00,11.72,11.78,11.72,11.76,88000.0,7.8738,7.9141,7.8738,7.9006,88000.0
2008-06-20 11:45:00,11.75,11.76,11.74,11.75,49200.0,7.8939,7.9006,7.8872,7.8939,49200.0
2008-06-20 11:50:00,11.75,11.76,11.74,11.74,46000.0,7.8939,7.9006,7.8872,7.8872,46000.0
2008-06-20 11:55:00,11.74,11.76,11.74,11.76,54400.0,7.8872,7.9006,7.8872,7.9006,54400.0
2008-06-20 12:00:00,11.76,11.78,11.75,11.77,51200.0,7.9006,7.9141,7.8939,7.9074,51200.0
2008-06-20 12:05:00,11.77,11.78,11.74,11.74,63600.0,7.9074,7.9141,7.8872,7.8872,63600.0
2008-06-20 12:10:00,11.74,11.75,11.74,11.74,150400.0,7.8872,7.8939,7.8872,7.8872,150400.0
2008-06-20 12:15:00,11.74,11.74,11.72,11.73,106000.0,7.8872,7.8872,7.8738,7.8805,106000.0
2008-06-20 12:20:00,11.73,11.74,11.71,11.72,105600.0,7.8805,7.8872,7.867,7.8738,105600.0
2008-06-20 12:25:00,11.72,11.72,11.71,11.72,151200.0,7.8738,7.8738,7.867,7.8738,151200.0
2008-06-20 12:30:00,11.72,11.72,11.7,11.71,76800.0,7.8738,7.8738,7.8603,7.867,76800.0
2008-06-20 12:35:00,11.72,11.72,11.69,11.7,101200.0,7.8738,7.8738,7.8536,7.8603,101200.0
2008-06-20 12:40:00,11.7,11.7,11.69,11.69,101200.0,7.8603,7.8603,7.8536,7.8536,101200.0
2008-06-20 12:45:00,11.69,11.7,11.67,11.68,264400.0,7.8536,7.8603,7.8402,7.8469,264400.0
2008-06-20 12:50:00,11.68,11.69,11.66,11.66,46000.0,7.8469,7.8536,7.8335,7.8335,46000.0
2008-06-20 12:55:00,11.66,11.66,11.65,11.65,50400.0,7.8335,7.8335,7.8267,7.8267,50400.0
2008-06-20 13:00:00,11.65,11.65,11.63,11.63,119200.0,7.8267,7.8267,7.8133,7.8133,119200.0
2008-06-20 13:05:00,11.63,11.65,11.63,11.64,109600.0,7.8133,7.8267,7.8133,7.82,109600.0
2008-06-20 13:10:00,11.64,11.65,11.63,11.63,128400.0,7.82,7.8267,7.8133,7.8133,128400.0
2008-06-20 13:15:00,11.63,11.64,11.63,11.63,110800.0,7.8133,7.82,7.8133,7.8133,110800.0
2008-06-20 13:20:00,11.63,11.63,11.59,11.6,120000.0,7.8133,7.8133,7.7864,7.7931,120000.0
2008-06-20 13:25:00,11.6,11.6,11.56,11.58,140400.0,7.7931,7.7931,7.7663,7.7797,140400.0
2008-06-20 13:30:00,11.58,11.58,11.54,11.56,188000.0,7.7797,7.7797,7.7528,7.7663,188000.0
2008-06-20 13:35:00,11.57,11.58,11.55,11.56,134400.0,7.773,7.7797,7.7596,7.7663,134400.0
2008-06-20 13:40:00,11.56,11.57,11.53,11.53,70400.0,7.7663,7.773,7.7461,7.7461,70400.0
2008-06-20 13:45:00,11.53,11.54,11.53,11.53,111600.0,7.7461,7.7528,7.7461,7.7461,111600.0
2008-06-20 13:50:00,11.53,11.55,11.53,11.53,123600.0,7.7461,7.7596,7.7461,7.7461,123600.0
2008-06-20 13:55:00,11.53,11.55,11.51,11.51,144400.0,7.7461,7.7596,7.7327,7.7327,144400.0
2008-06-20 14:00:00,11.51,11.52,11.48,11.49,169200.0,7.7327,7.7394,7.7125,7.7192,169200.0
2008-06-20 14:05:00,11.49,11.54,11.48,11.49,124000.0,7.7192,7.7528,7.7125,7.7192,124000.0
2008-06-20 14:10:00,11.5,11.51,11.47,11.48,137600.0,7.726,7.7327,7.7058,7.7125,137600.0
2008-06-20 14:15:00,11.47,11.47,11.45,11.46,147200.0,7.7058,7.7058,7.6924,7.6991,147200.0
2008-06-20 14:20:00,11.46,11.47,11.45,11.47,108400.0,7.6991,7.7058,7.6924,7.7058,108400.0
2008-06-20 14:25:00,11.47,11.48,11.46,11.47,112000.0,7.7058,7.7125,7.6991,7.7058,112000.0
2008-06-20 14:30:00,11.47,11.5,11.47,11.5,141200.0,7.7058,7.726,7.7058,7.726,141200.0
2008-06-20 14:35:00,11.5,11.51,11.49,11.5,142000.0,7.726,7.7327,7.7192,7.726,142000.0
2008-06-20 14:40:00,11.49,11.52,11.49,11.51,165600.0,7.7192,7.7394,7.7192,7.7327,165600.0
2008-06-20 14:45:00,11.51,11.51,11.5,11.51,136400.0,7.7327,7.7327,7.726,7.7327,136400.0
2008-06-20 14:50:00,11.5,11.51,11.49,11.49,244800.0,7.726,7.7327,7.7192,7.7192,244800.0
2008-06-20 14:55:00,11.49,11.51,11.46,11.47,227600.0,7.7192,7.7327,7.6991,7.7058,227600.0
2008-06-20 15:00:00,11.47,11.47,11.44,11.44,120400.0,7.7058,7.7058,7.6857,7.6857,120400.0
2008-06-20 15:05:00,11.43,11.46,11.43,11.44,206000.0,7.6789,7.6991,7.6789,7.6857,206000.0
2008-06-20 15:10:00,11.44,11.45,11.44,11.44,122000.0,7.6857,7.6924,7.6857,7.6857,122000.0
2008-06-20 15:15:00,11.44,11.45,11.44,11.44,152400.0,7.6857,7.6924,7.6857,7.6857,152400.0
2008-06-20 15:20:00,11.44,11.46,11.44,11.46,244400.0,7.6857,7.6991,7.6857,7.6991,244400.0
2008-06-20 15:25:00,11.46,11.48,11.45,11.46,300000.0,7.6991,7.7125,7.6924,7.6991,300000.0
2008-06-20 15:30:00,11.46,11.48,11.45,11.46,261600.0,7.6991,7.7125,7.6924,7.6991,261600.0
2008-06-20 15:35:00,11.46,11.46,11.43,11.43,260400.0,7.6991,7.6991,7.6789,7.6789,260400.0
2008-06-20 15:40:00,11.43,11.46,11.41,11.41,594000.0,7.6789,7.6991,7.6655,7.6655,594000.0
2008-06-20 15:45:00,11.41,11.44,11.4,11.4,560400.0,7.6655,7.6857,7.6588,7.6588,560400.0
2008-06-20 15:50:00,11.4,11.43,11.4,11.4,567600.0,7.6588,7.6789,7.6588,7.6588,567600.0
2008-06-20 15:55:00,11.4,11.4,11.36,11.37,1019600.0,7.6588,7.6588,7.6319,7.6386,1019600.0
2008-06-23 09:30:00,11.38,11.38,11.18,11.19,193600.0,7.6453,7.6453,7.511,7.5177,193600.0
2008-06-23 09:35:00,11.19,11.34,11.16,11.29,326400.0,7.5177,7.6185,7.4975,7.5849,326400.0
2008-06-23 09:40:00,11.29,11.45,11.29,11.43,318400.0,7.5849,7.6924,7.5849,7.6789,318400.0
2008-06-23 09:45:00,11.43,11.47,11.36,11.37,246000.0,7.6789,7.7058,7.6319,7.6386,246000.0
2008-06-23 09:50:00,11.37,11.4,11.36,11.37,256000.0,7.6386,7.6588,7.6319,7.6386,256000.0
2008-06-23 09:55:00,11.38,11.4,11.36,11.37,271200.0,7.6453,7.6588,7.6319,7.6386,271200.0
2008-06-23 10:00:00,11.37,11.38,11.33,11.37,245600.0,7.6386,7.6453,7.6118,7.6386,245600.0
2008-06-23 10:05:00,11.37,11.39,11.34,11.38,277600.0,7.6386,7.6521,7.6185,7.6453,277600.0
2008-06-23 10:10:00,11.38,11.4,11.38,11.4,165600.0,7.6453,7.6588,7.6453,7.6588,165600.0
2008-06-23 10:15:00,11.39,11.4,11.38,11.38,220000.0,7.6521,7.6588,7.6453,7.6453,220000.0
2008-06-23 10:20:00,11.38,11.39,11.37,11.38,223600.0,7.6453,7.6521,7.6386,7.6453,223600.0
2008-06-23 10:25:00,11.38,11.39,11.37,11.38,241600.0,7.6453,7.6521,7.6386,7.6453,241600.0
2008-06-23 10:30:00,11.38,11.4,11.38,11.4,205600.0,7.6453,7.6588,7.6453,7.6588,205600.0
2008-06-23 10:35:00,11.4,11.4,11.38,11.38,206000.0,7.6588,7.6588,7.6453,7.6453,206000.0
2008-06-23 10:40:00,11.38,11.38,11.36,11.38,246000.0,7.6453,7.6453,7.6319,7.6453,246000.0
2008-06-23 10:45:00,11.38,11.38,11.36,11.38,242400.0,7.6453,7.6453,7.6319,7.6453,242400.0
2008-06-23 10:50:00,11.38,11.38,11.34,11.34,192400.0,7.6453,7.6453,7.6185,7.6185,192400.0
2008-06-23 10:55:00,11.34,11.38,11.33,11.36,190000.0,7.6185,7.6453,7.6118,7.6319,190000.0
2008-06-23 11:00:00,11.37,11.38,11.36,11.37,190400.0,7.6386,7.6453,7.6319,7.6386,190400.0
2008-06-23 11:05:00,11.36,11.38,11.35,11.37,147600.0,7.6319,7.6453,7.6252,7.6386,147600.0
2008-06-23 11:10:00,11.36,11.39,11.36,11.38,114800.0,7.6319,7.6521,7.6319,7.6453,114800.0
2008-06-23 11:15:00,11.38,11.38,11.34,11.36,216000.0,7.6453,7.6453,7.6185,7.6319,216000.0
2008-06-23 11:20:00,11.37,11.38,11.35,11.36,246800.0,7.6386,7.6453,7.6252,7.6319,246800.0
2008-06-23 11:25:00,11.36,11.38,11.36,11.37,191600.0,7.6319,7.6453,7.6319,7.6386,191600.0
2008-06-23 11:30:00,11.37,11.4,11.36,11.36,158800.0,7.6386,7.6588,7.6319,7.6319,158800.0
2008-06-23 11:35:00,11.36,11.38,11.36,11.37,184400.0,7.6319,7.6453,7.6319,7.6386,184400.0
2008-06-23 11:40:00,11.37,11.38,11.36,11.38,357200.0,7.6386,7.6453,7.6319,7.6453,357200.0
2008-06-23 11:45:00,11.38,11.38,11.36,11.37,320800.0,7.6453,7.6453,7.6319,7.6386,320800.0
2008-06-23 11:50:00,11.38,11.4,11.37,11.38,238000.0,7.6453,7.6588,7.6386,7.6453,238000.0
2008-06-23 11:55:00,11.38,11.4,11.38,11.38,113600.0,7.6453,7.6588,7.6453,7.6453,113600.0
2008-06-23 12:00:00,11.38,11.39,11.38,11.38,73600.0,7.6453,7.6521,7.6453,7.6453,73600.0
2008-06-23 12:05:00,11.38,11.39,11.36,11.38,262800.0,7.6453,7.6521,7.6319,7.6453,262800.0
2008-06-23 12:10:00,11.38,11.39,11.36,11.38,286400.0,7.6453,7.6521,7.6319,7.6453,286400.0
2008-06-23 12:15:00,11.39,11.39,11.38,11.39,210800.0,7.6521,7.6521,7.6453,7.6521,210800.0
2008-06-23 12:20:00,11.39,11.4,11.39,11.39,127600.0,7.6521,7.6588,7.6521,7.6521,127600.0
2008-06-23 12:25:00,11.39,11.4,11.38,11.38,160000.0,7.6521,7.6588,7.6453,7.6453,160000.0
2008-06-23 12:30:00,11.38,11.4,11.38,11.39,189600.0,7.6453,7.6588,7.6453,7.6521,189600.0
2008-06-23 12:35:00,11.39,11.44,11.39,11.44,209200.0,7.6521,7.6857,7.6521,7.6857,209200.0
2008-06-23 12:40:00,11.44,11.45,11.41,11.41,137600.0,7.6857,7.6924,7.6655,7.6655,137600.0
2008-06-23 12:45:00,11.41,11.44,11.41,11.44,122000.0,7.6655,7.6857,7.6655,7.6857,122000.0
2008-06-23 12:50:00,11.44,11.44,11.42,11.42,75600.0,7.6857,7.6857,7.6722,7.6722,75600.0
2008-06-23 12:55:00,11.42,11.44,11.4,11.42,142000.0,7.6722,7.6857,7.6588,7.6722,142000.0
2008-06-23 13:00:00,11.43,11.44,11.41,11.41,59200.0,7.6789,7.6857,7.6655,7.6655,59200.0
2008-06-23 13:05:00,11.41,11.42,11.4,11.42,170000.0,7.6655,7.6722,7.6588,7.6722,170000.0
2008-06-23 13:10:00,11.42,11.42,11.39,11.4,120000.0,7.6722,7.6722,7.6521,7.6588,120000.0
2008-06-23 13:15:00,11.39,11.42,11.39,11.4,128400.0,7.6521,7.6722,7.6521,7.6588,128400.0
2008-06-23 13:20:00,11.4,11.42,11.39,11.42,96800.0,7.6588,7.6722,7.6521,7.6722,96800.0
2008-06-23 13:25:00,11.42,11.42,11.4,11.41,130800.0,7.6722,7.6722,7.6588,7.6655,130800.0
2008-06-23 13:30:00,11.42,11.43,11.41,11.42,149600.0,7.6722,7.6789,7.6655,7.6722,149600.0
2008-06-23 13:35:00,11.42,11.42,11.41,11.41,96000.0,7.6722,7.6722,7.6655,7.6655,96000.0
2008-06-23 13:40:00,11.42,11.44,11.42,11.44,120400.0,7.6722,7.6857,7.6722,7.6857,120400.0
2008-06-23 13:45:00,11.44,11.47,11.44,11.46,94400.0,7.6857,7.7058,7.6857,7.6991,94400.0
2008-06-23 13:50:00,11.47,11.47,11.46,11.47,77600.0,7.7058,7.7058,7.6991,7.7058,77600.0
2008-06-23 13:55:00,11.47,11.48,11.46,11.47,103600.0,7.7058,7.7125,7.6991,7.7058,103600.0
2008-06-23 14:00:00,11.47,11.48,11.44,11.44,102800.0,7.7058,7.7125,7.6857,7.6857,102800.0
2008-06-23 14:05:00,11.44,11.46,11.42,11.43,61200.0,7.6857,7.6991,7.6722,7.6789,61200.0
2008-06-23 14:10:00,11.43,11.44,11.42,11.44,61600.0,7.6789,7.6857,7.6722,7.6857,61600.0
2008-06-23 14:15:00,11.44,11.46,11.43,11.45,176800.0,7.6857,7.6991,7.6789,7.6924,176800.0
2008-06-23 14:20:00,11.45,11.46,11.42,11.43,116800.0,7.6924,7.6991,7.6722,7.6789,116800.0
2008-06-23 14:25:00,11.43,11.44,11.41,11.44,133200.0,7.6789,7.6857,7.6655,7.6857,133200.0
2008-06-23 14:30:00,11.43,11.43,11.42,11.43,119200.0,7.6789,7.6789,7.6722,7.6789,119200.0
2008-06-23 14:35:00,11.43,11.43,11.4,11.41,100000.0,7.6789,7.6789,7.6588,7.6655,100000.0
2008-06-23 14:40:00,11.41,11.42,11.4,11.41,130400.0,7.6655,7.6722,7.6588,7.6655,130400.0
2008-06-23 14:45:00,11.4,11.41,11.38,11.38,116000.0,7.6588,7.6655,7.6453,7.6453,116000.0
2008-06-23 14:50:00,11.38,11.4,11.37,11.4,197200.0,7.6453,7.6588,7.6386,7.6588,197200.0
2008-06-23 14:55:00,11.4,11.43,11.4,11.42,237200.0,7.6588,7.6789,7.6588,7.6722,237200.0
2008-06-23 15:00:00,11.42,11.42,11.41,11.41,250000.0,7.6722,7.6722,7.6655,7.6655,250000.0
2008-06-23 15:05:00,11.41,11.44,11.41,11.43,292400.0,7.6655,7.6857,7.6655,7.6789,292400.0
2008-06-23 15:10:00,11.43,11.44,11.42,11.43,214000.0,7.6789,7.6857,7.6722,7.6789,214000.0
2008-06-23 15:15:00,11.43,11.44,11.42,11.43,218000.0,7.6789,7.6857,7.6722,7.6789,218000.0
2008-06-23 15:20:00,11.43,11.43,11.41,11.42,199200.0,7.6789,7.6789,7.6655,7.6722,199200.0
2008-06-23 15:25:00,11.42,11.46,11.42,11.46,135600.0,7.6722,7.6991,7.6722,7.6991,135600.0
2008-06-23 15:30:00,11.46,11.46,11.43,11.43,107600.0,7.6991,7.6991,7.6789,7.6789,107600.0
2008-06-23 15:35:00,11.42,11.44,11.42,11.44,176000.0,7.6722,7.6857,7.6722,7.6857,176000.0
2008-06-23 15:40:00,11.44,11.46,11.44,11.44,163600.0,7.6857,7.6991,7.6857,7.6857,163600.0
2008-06-23 15:45:00,11.44,11.45,11.43,11.44,145200.0,7.6857,7.6924,7.6789,7.6857,145200.0
2008-06-23 15:50:00,11.44,11.46,11.42,11.46,333200.0,7.6857,7.6991,7.6722,7.6991,333200.0
2008-06-23 15:55:00,11.46,11.46,11.44,11.45,258400.0,7.6991,7.6991,7.6857,7.6924,258400.0
2008-06-24 09:30:00,11.37,11.42,11.25,11.28,134400.0,7.6386,7.6722,7.558,7.5782,134400.0
2008-06-24 09:35:00,11.27,11.36,11.27,11.31,67200.0,7.5714,7.6319,7.5714,7.5983,67200.0
2008-06-24 09:40:00,11.31,11.36,11.29,11.36,145600.0,7.5983,7.6319,7.5849,7.6319,145600.0
2008-06-24 09:45:00,11.35,11.35,11.29,11.32,123600.0,7.6252,7.6252,7.5849,7.605,123600.0
2008-06-24 09:50:00,11.33,11.35,11.3,11.31,176800.0,7.6118,7.6252,7.5916,7.5983,176800.0
2008-06-24 09:55:00,11.31,11.34,11.3,11.31,301200.0,7.5983,7.6185,7.5916,7.5983,301200.0
2008-06-24 10:00:00,11.31,11.33,11.28,11.31,559200.0,7.5983,7.6118,7.5782,7.5983,559200.0
2008-06-24 10:05:00,11.31,11.33,11.29,11.3,345600.0,7.5983,7.6118,7.5849,7.5916,345600.0
2008-06-24 10:10:00,11.3,11.35,11.29,11.31,295600.0,7.5916,7.6252,7.5849,7.5983,295600.0
2008-06-24 10:15:00,11.32,11.39,11.31,11.35,273600.0,7.605,7.6521,7.5983,7.6252,273600.0
2008-06-24 10:20:00,11.35,11.36,11.3,11.31,161600.0,7.6252,7.6319,7.5916,7.5983,161600.0
2008-06-24 10:25:00,11.31,11.31,11.25,11.26,91600.0,7.5983,7.5983,7.558,7.5647,91600.0
2008-06-24 10:30:00,11.25,11.31,11.24,11.28,149600.0,7.558,7.5983,7.5513,7.5782,149600.0
2008-06-24 10:35:00,11.29,11.31,11.28,11.29,135600.0,7.5849,7.5983,7.5782,7.5849,135600.0
2008-06-24 10:40:00,11.28,11.29,11.28,11.28,70400.0,7.5782,7.5849,7.5782,7.5782,70400.0
2008-06-24 10:45:00,11.28,11.3,11.28,11.29,91200.0,7.5782,7.5916,7.5782,7.5849,91200.0
2008-06-24 10:50:00,11.29,11.31,11.28,11.28,100400.0,7.5849,7.5983,7.5782,7.5782,100400.0
2008-06-24 10:55:00,11.29,11.35,11.29,11.35,88800.0,7.5849,7.6252,7.5849,7.6252,88800.0
2008-06-24 11:00:00,11.34,11.38,11.34,11.37,94800.0,7.6185,7.6453,7.6185,7.6386,94800.0
2008-06-24 11:05:00,11.37,11.38,11.36,11.37,84000.0,7.6386,7.6453,7.6319,7.6386,84000.0
2008-06-24 11:10:00,11.37,11.38,11.33,11.35,67200.0,7.6386,7.6453,7.6118,7.6252,67200.0
2008-06-24 11:15:00,11.34,11.46,11.34,11.46,174400.0,7.6185,7.6991,7.6185,7.6991,174400.0
2008-06-24 11:20:00,11.46,11.5,11.45,11.49,104400.0,7.6991,7.726,7.6924,7.7192,104400.0
2008-06-24 11:25:00,11.49,11.53,11.48,11.49,192400.0,7.7192,7.7461,7.7125,7.7192,192400.0
2008-06-24 11:30:00,11.49,11.49,11.45,11.49,60400.0,7.7192,7.7192,7.6924,7.7192,60400.0
2008-06-24 11:35:00,11.48,11.48,11.45,11.45,56400.0,7.7125,7.7125,7.6924,7.6924,56400.0
2008-06-24 11:40:00,11.45,11.45,11.43,11.45,60800.0,7.6924,7.6924,7.6789,7.6924,60800.0
2008-06-24 11:45:00,11.44,11.52,11.43,11.51,60400.0,7.6857,7.7394,7.6789,7.7327,60400.0
2008-06-24 11:50:00,11.51,11.54,11.51,11.54,40800.0,7.7327,7.7528,7.7327,7.7528,40800.0
2008-06-24 11:55:00,11.54,11.56,11.54,11.55,94000.0,7.7528,7.7663,7.7528,7.7596,94000.0
2008-06-24 12:00:00,11.55,11.55,11.53,11.54,40000.0,7.7596,7.7596,7.7461,7.7528,40000.0
2008-06-24 12:05:00,11.54,11.58,11.53,11.57,91600.0,7.7528,7.7797,7.7461,7.773,91600.0
2008-06-24 12:10:00,11.56,11.58,11.54,11.56,71600.0,7.7663,7.7797,7.7528,7.7663,71600.0
2008-06-24 12:15:00,11.56,11.58,11.55,11.55,162800.0,7.7663,7.7797,7.7596,7.7596,162800.0
2008-06-24 12:20:00,11.55,11.56,11.54,11.56,55200.0,7.7596,7.7663,7.7528,7.7663,55200.0
2008-06-24 12:25:00,11.55,11.62,11.55,11.6,114000.0,7.7596,7.8066,7.7596,7.7931,114000.0
2008-06-24 12:30:00,11.6,11.65,11.6,11.64,192000.0,7.7931,7.8267,7.7931,7.82,192000.0
2008-06-24 12:35:00,11.64,11.65,11.62,11.63,221200.0,7.82,7.8267,7.8066,7.8133,221200.0
2008-06-24 12:40:00,11.63,11.63,11.62,11.63,197200.0,7.8133,7.8133,7.8066,7.8133,197200.0
2008-06-24 12:45:00,11.63,11.63,11.58,11.58,137600.0,7.8133,7.8133,7.7797,7.7797,137600.0
2008-06-24 12:50:00,11.59,11.59,11.54,11.54,99200.0,7.7864,7.7864,7.7528,7.7528,99200.0
2008-06-24 12:55:00,11.54,11.56,11.53,11.54,106800.0,7.7528,7.7663,7.7461,7.7528,106800.0
2008-06-24 13:00:00,11.54,11.56,11.54,11.56,97600.0,7.7528,7.7663,7.7528,7.7663,97600.0
2008-06-24 13:05:00,11.55,11.56,11.54,11.54,179600.0,7.7596,7.7663,7.7528,7.7528,179600.0
2008-06-24 13:10:00,11.54,11.55,11.51,11.51,137200.0,7.7528,7.7596,7.7327,7.7327,137200.0
2008-06-24 13:15:00,11.51,11.54,11.51,11.54,137600.0,7.7327,7.7528,7.7327,7.7528,137600.0
2008-06-24 13:20:00,11.53,11.57,11.52,11.56,107200.0,7.7461,7.773,7.7394,7.7663,107200.0
2008-06-24 13:25:00,11.56,11.56,11.52,11.53,88800.0,7.7663,7.7663,7.7394,7.7461,88800.0
2008-06-24 13:30:00,11.52,11.53,11.49,11.49,127200.0,7.7394,7.7461,7.7192,7.7192,127200.0
2008-06-24 13:35:00,11.49,11.51,11.47,11.5,196000.0,7.7192,7.7327,7.7058,7.726,196000.0
2008-06-24 13:40:00,11.5,11.51,11.48,11.49,62800.0,7.726,7.7327,7.7125,7.7192,62800.0
2008-06-24 13:45:00,11.49,11.52,11.48,11.51,74800.0,7.7192,7.7394,7.7125,7.7327,74800.0
2008-06-24 13:50:00,11.51,11.54,11.49,11.52,54400.0,7.7327,7.7528,7.7192,7.7394,54400.0
2008-06-24 13:55:00,11.52,11.52,11.5,11.51,54000.0,7.7394,7.7394,7.726,7.7327,54000.0
2008-06-24 14:00:00,11.51,11.58,11.51,11.57,92400.0,7.7327,7.7797,7.7327,7.773,92400.0
2008-06-24 14:05:00,11.57,11.58,11.54,11.55,58000.0,7.773,7.7797,7.7528,7.7596,58000.0
2008-06-24 14:10:00,11.55,11.55,11.52,11.53,89600.0,7.7596,7.7596,7.7394,7.7461,89600.0
2008-06-24 14:15:00,11.53,11.55,11.53,11.55,52000.0,7.7461,7.7596,7.7461,7.7596,52000.0
2008-06-24 14:20:00,11.56,11.56,11.54,11.55,54400.0,7.7663,7.7663,7.7528,7.7596,54400.0
2008-06-24 14:25:00,11.55,11.56,11.54,11.54,54400.0,7.7596,7.7663,7.7528,7.7528,54400.0
2008-06-24 14:30:00,11.55,11.55,11.53,11.54,100800.0,7.7596,7.7596,7.7461,7.7528,100800.0
2008-06-24 14:35:00,11.54,11.55,11.52,11.52,104800.0,7.7528,7.7596,7.7394,7.7394,104800.0
2008-06-24 14:40:00,11.52,11.52,11.5,11.51,76000.0,7.7394,7.7394,7.726,7.7327,76000.0
2008-06-24 14:45:00,11.51,11.52,11.45,11.46,110800.0,7.7327,7.7394,7.6924,7.6991,110800.0
2008-06-24 14:50:00,11.46,11.47,11.46,11.47,59600.0,7.6991,7.7058,7.6991,7.7058,59600.0
2008-06-24 14:55:00,11.47,11.49,11.46,11.47,64800.0,7.7058,7.7192,7.6991,7.7058,64800.0
2008-06-24 15:00:00,11.47,11.5,11.47,11.48,95600.0,7.7058,7.726,7.7058,7.7125,95600.0
2008-06-24 15:05:00,11.48,11.48,11.45,11.46,102400.0,7.7125,7.7125,7.6924,7.6991,102400.0
2008-06-24 15:10:00,11.47,11.47,11.43,11.44,112800.0,7.7058,7.7058,7.6789,7.6857,112800.0
2008-06-24 15:15:00,11.44,11.47,11.42,11.42,199200.0,7.6857,7.7058,7.6722,7.6722,199200.0
2008-06-24 15:20:00,11.42,11.42,11.4,11.4,170000.0,7.6722,7.6722,7.6588,7.6588,170000.0
2008-06-24 15:25:00,11.4,11.4,11.37,11.39,162000.0,7.6588,7.6588,7.6386,7.6521,162000.0
2008-06-24 15:30:00,11.39,11.39,11.36,11.36,208000.0,7.6521,7.6521,7.6319,7.6319,208000.0
2008-06-24 15:35:00,11.36,11.37,11.33,11.36,247200.0,7.6319,7.6386,7.6118,7.6319,247200.0
2008-06-24 15:40:00,11.36,11.36,11.32,11.35,269600.0,7.6319,7.6319,7.605,7.6252,269600.0
2008-06-24 15:45:00,11.35,11.36,11.33,11.35,243600.0,7.6252,7.6319,7.6118,7.6252,243600.0
2008-06-24 15:50:00,11.35,11.36,11.32,11.35,220000.0,7.6252,7.6319,7.605,7.6252,220000.0
2008-06-24 15:55:00,11.35,11.36,11.33,11.34,257200.0,7.6252,7.6319,7.6118,7.6185,257200.0
2008-06-25 09:30:00,11.48,11.5,11.37,11.42,162800.0,7.7125,7.726,7.6386,7.6722,162800.0
2008-06-25 09:35:00,11.42,11.53,11.41,11.5,144400.0,7.6722,7.7461,7.6655,7.726,144400.0
2008-06-25 09:40:00,11.5,11.53,11.47,11.49,66400.0,7.726,7.7461,7.7058,7.7192,66400.0
2008-06-25 09:45:00,11.49,11.53,11.41,11.47,90000.0,7.7192,7.7461,7.6655,7.7058,90000.0
2008-06-25 09:50:00,11.47,11.5,11.46,11.5,137600.0,7.7058,7.726,7.6991,7.726,137600.0
2008-06-25 09:55:00,11.5,11.5,11.46,11.49,116800.0,7.726,7.726,7.6991,7.7192,116800.0
2008-06-25 10:00:00,11.49,11.53,11.49,11.52,145200.0,7.7192,7.7461,7.7192,7.7394,145200.0
2008-06-25 10:05:00,11.52,11.53,11.5,11.52,121200.0,7.7394,7.7461,7.726,7.7394,121200.0
2008-06-25 10:10:00,11.51,11.56,11.5,11.53,80000.0,7.7327,7.7663,7.726,7.7461,80000.0
2008-06-25 10:15:00,11.53,11.55,11.53,11.54,70800.0,7.7461,7.7596,7.7461,7.7528,70800.0
2008-06-25 10:20:00,11.54,11.56,11.52,11.56,86000.0,7.7528,7.7663,7.7394,7.7663,86000.0
2008-06-25 10:25:00,11.56,11.59,11.55,11.58,82400.0,7.7663,7.7864,7.7596,7.7797,82400.0
2008-06-25 10:30:00,11.58,11.62,11.58,11.62,155600.0,7.7797,7.8066,7.7797,7.8066,155600.0
2008-06-25 10:35:00,11.62,11.69,11.62,11.69,194800.0,7.8066,7.8536,7.8066,7.8536,194800.0
2008-06-25 10:40:00,11.68,11.72,11.68,11.69,106400.0,7.8469,7.8738,7.8469,7.8536,106400.0
2008-06-25 10:45:00,11.7,11.73,11.68,11.68,133600.0,7.8603,7.8805,7.8469,7.8469,133600.0
2008-06-25 10:50:00,11.68,11.69,11.65,11.66,139600.0,7.8469,7.8536,7.8267,7.8335,139600.0
2008-06-25 10:55:00,11.66,11.7,11.63,11.67,196400.0,7.8335,7.8603,7.8133,7.8402,196400.0
2008-06-25 11:00:00,11.67,11.7,11.67,11.7,177600.0,7.8402,7.8603,7.8402,7.8603,177600.0
2008-06-25 11:05:00,11.7,11.72,11.68,11.68,154800.0,7.8603,7.8738,7.8469,7.8469,154800.0
2008-06-25 11:10:00,11.68,11.69,11.65,11.66,78800.0,7.8469,7.8536,7.8267,7.8335,78800.0
2008-06-25 11:15:00,11.66,11.71,11.65,11.7,158400.0,7.8335,7.867,7.8267,7.8603,158400.0
2008-06-25 11:20:00,11.7,11.71,11.68,11.69,137200.0,7.8603,7.867,7.8469,7.8536,137200.0
2008-06-25 11:25:00,11.69,11.69,11.67,11.68,103600.0,7.8536,7.8536,7.8402,7.8469,103600.0
2008-06-25 11:30:00,11.68,11.73,11.68,11.73,108000.0,7.8469,7.8805,7.8469,7.8805,108000.0
2008-06-25 11:35:00,11.73,11.74,11.71,11.71,109200.0,7.8805,7.8872,7.867,7.867,109200.0
2008-06-25 11:40:00,11.71,11.72,11.68,11.68,128400.0,7.867,7.8738,7.8469,7.8469,128400.0
2008-06-25 11:45:00,11.68,11.69,11.67,11.68,56800.0,7.8469,7.8536,7.8402,7.8469,56800.0
2008-06-25 11:50:00,11.68,11.69,11.66,11.67,52000.0,7.8469,7.8536,7.8335,7.8402,52000.0
2008-06-25 11:55:00,11.67,11.67,11.63,11.64,67200.0,7.8402,7.8402,7.8133,7.82,67200.0
2008-06-25 12:00:00,11.64,11.65,11.59,11.6,135600.0,7.82,7.8267,7.7864,7.7931,135600.0
2008-06-25 12:05:00,11.6,11.6,11.58,11.59,64400.0,7.7931,7.7931,7.7797,7.7864,64400.0
2008-06-25 12:10:00,11.59,11.6,11.57,11.57,62400.0,7.7864,7.7931,7.773,7.773,62400.0
2008-06-25 12:15:00,11.58,11.6,11.57,11.57,42400.0,7.7797,7.7931,7.773,7.773,42400.0
2008-06-25 12:20:00,11.58,11.6,11.57,11.6,70800.0,7.7797,7.7931,7.773,7.7931,70800.0
2008-06-25 12:25:00,11.6,11.6,11.56,11.58,62800.0,7.7931,7.7931,7.7663,7.7797,62800.0
2008-06-25 12:30:00,11.57,11.58,11.56,11.56,86000.0,7.773,7.7797,7.7663,7.7663,86000.0
2008-06-25 12:35:00,11.56,11.57,11.54,11.55,60800.0,7.7663,7.773,7.7528,7.7596,60800.0
2008-06-25 12:40:00,11.55,11.55,11.53,11.53,53600.0,7.7596,7.7596,7.7461,7.7461,53600.0
2008-06-25 12:45:00,11.53,11.54,11.5,11.5,38000.0,7.7461,7.7528,7.726,7.726,38000.0
2008-06-25 12:50:00,11.51,11.53,11.5,11.5,84800.0,7.7327,7.7461,7.726,7.726,84800.0
2008-06-25 12:55:00,11.51,11.51,11.49,11.5,61200.0,7.7327,7.7327,7.7192,7.726,61200.0
2008-06-25 13:00:00,11.51,11.52,11.5,11.51,62000.0,7.7327,7.7394,7.726,7.7327,62000.0
2008-06-25 13:05:00,11.52,11.52,11.49,11.5,92000.0,7.7394,7.7394,7.7192,7.726,92000.0
2008-06-25 13:10:00,11.5,11.5,11.49,11.49,201200.0,7.726,7.726,7.7192,7.7192,201200.0
2008-06-25 13:15:00,11.5,11.5,11.48,11.49,70000.0,7.726,7.726,7.7125,7.7192,70000.0
2008-06-25 13:20:00,11.49,11.5,11.49,11.49,51600.0,7.7192,7.726,7.7192,7.7192,51600.0
2008-06-25 13:25:00,11.5,11.5,11.48,11.49,75200.0,7.726,7.726,7.7125,7.7192,75200.0
2008-06-25 13:30:00,11.48,11.5,11.48,11.49,66800.0,7.7125,7.726,7.7125,7.7192,66800.0
2008-06-25 13:35:00,11.49,11.49,11.46,11.47,61200.0,7.7192,7.7192,7.6991,7.7058,61200.0
2008-06-25 13:40:00,11.47,11.49,11.46,11.49,61600.0,7.7058,7.7192,7.6991,7.7192,61600.0
2008-06-25 13:45:00,11.49,11.49,11.47,11.49,32000.0,7.7192,7.7192,7.7058,7.7192,32000.0
2008-06-25 13:50:00,11.49,11.5,11.48,11.49,70800.0,7.7192,7.726,7.7125,7.7192,70800.0
2008-06-25 13:55:00,11.49,11.49,11.47,11.47,42800.0,7.7192,7.7192,7.7058,7.7058,42800.0
2008-06-25 14:00:00,11.46,11.49,11.46,11.48,46800.0,7.6991,7.7192,7.6991,7.7125,46800.0
2008-06-25 14:05:00,11.48,11.5,11.47,11.48,117600.0,7.7125,7.726,7.7058,7.7125,117600.0
2008-06-25 14:10:00,11.48,11.54,11.45,11.48,354000.0,7.7125,7.7528,7.6924,7.7125,354000.0
2008-06-25 14:15:00,11.48,11.54,11.47,11.51,172800.0,7.7125,7.7528,7.7058,7.7327,172800.0
2008-06-25 14:20:00,11.52,11.55,11.46,11.46,174400.0,7.7394,7.7596,7.6991,7.6991,174400.0
2008-06-25 14:25:00,11.46,11.47,11.42,11.42,185200.0,7.6991,7.7058,7.6722,7.6722,185200.0
2008-06-25 14:30:00,11.42,11.42,11.37,11.42,286800.0,7.6722,7.6722,7.6386,7.6722,286800.0
2008-06-25 14:35:00,11.42,11.45,11.4,11.4,225600.0,7.6722,7.6924,7.6588,7.6588,225600.0
2008-06-25 14:40:00,11.4,11.43,11.38,11.4,271600.0,7.6588,7.6789,7.6453,7.6588,271600.0
2008-06-25 14:45:00,11.4,11.42,11.36,11.42,345600.0,7.6588,7.6722,7.6319,7.6722,345600.0
2008-06-25 14:50:00,11.42,11.49,11.41,11.46,285200.0,7.6722,7.7192,7.6655,7.6991,285200.0
2008-06-25 14:55:00,11.46,11.49,11.45,11.49,133200.0,7.6991,7.7192,7.6924,7.7192,133200.0
2008-06-25 15:00:00,11.49,11.58,11.48,11.57,132400.0,7.7192,7.7797,7.7125,7.773,132400.0
2008-06-25 15:05:00,11.57,11.59,11.55,11.56,120800.0,7.773,7.7864,7.7596,7.7663,120800.0
2008-06-25 15:10:00,11.56,11.57,11.54,11.55,256000.0,7.7663,7.773,7.7528,7.7596,256000.0
2008-06-25 15:15:00,11.55,11.56,11.52,11.53,111600.0,7.7596,7.7663,7.7394,7.7461,111600.0
2008-06-25 15:20:00,11.52,11.52,11.46,11.49,168400.0,7.7394,7.7394,7.6991,7.7192,168400.0
2008-06-25 15:25:00,11.49,11.51,11.47,11.5,204400.0,7.7192,7.7327,7.7058,7.726,204400.0
2008-06-25 15:30:00,11.5,11.5,11.45,11.45,89200.0,7.726,7.726,7.6924,7.6924,89200.0
2008-06-25 15:35:00,11.45,11.47,11.41,11.45,212000.0,7.6924,7.7058,7.6655,7.6924,212000.0
2008-06-25 15:40:00,11.44,11.49,11.43,11.48,313600.0,7.6857,7.7192,7.6789,7.7125,313600.0
2008-06-25 15:45:00,11.49,11.49,11.43,11.45,284800.0,7.7192,7.7192,7.6789,7.6924,284800.0
2008-06-25 15:50:00,11.45,11.51,11.44,11.5,252400.0,7.6924,7.7327,7.6857,7.726,252400.0
2008-06-25 15:55:00,11.49,11.51,11.47,11.51,294800.0,7.7192,7.7327,7.7058,7.7327,294800.0
2008-06-26 09:30:00,11.35,11.35,11.06,11.13,299600.0,7.6252,7.6252,7.4304,7.4774,299600.0
2008-06-26 09:35:00,11.13,11.13,11.1,11.12,156800.0,7.4774,7.4774,7.4572,7.4707,156800.0
2008-06-26 09:40:00,11.12,11.13,11.04,11.07,232400.0,7.4707,7.4774,7.4169,7.4371,232400.0
2008-06-26 09:45:00,11.06,11.1,11.04,11.04,169600.0,7.4304,7.4572,7.4169,7.4169,169600.0
2008-06-26 09:50:00,11.05,11.05,11.0,11.05,163600.0,7.4236,7.4236,7.3901,7.4236,163600.0
2008-06-26 09:55:00,11.06,11.08,11.01,11.06,177600.0,7.4304,7.4438,7.3968,7.4304,177600.0
2008-06-26 10:00:00,11.06,11.1,11.06,11.06,148400.0,7.4304,7.4572,7.4304,7.4304,148400.0
2008-06-26 10:05:00,11.06,11.1,11.0,11.03,198400.0,7.4304,7.4572,7.3901,7.4102,198400.0
2008-06-26 10:10:00,11.03,11.09,11.01,11.09,196800.0,7.4102,7.4505,7.3968,7.4505,196800.0
2008-06-26 10:15:00,11.09,11.09,11.06,11.07,92000.0,7.4505,7.4505,7.4304,7.4371,92000.0
2008-06-26 10:20:00,11.06,11.11,11.06,11.09,102000.0,7.4304,7.464,7.4304,7.4505,102000.0
2008-06-26 10:25:00,11.09,11.16,11.09,11.15,143600.0,7.4505,7.4975,7.4505,7.4908,143600.0
2008-06-26 10:30:00,11.15,11.16,11.12,11.13,96800.0,7.4908,7.4975,7.4707,7.4774,96800.0
2008-06-26 10:35:00,11.13,11.13,11.07,11.08,98400.0,7.4774,7.4774,7.4371,7.4438,98400.0
2008-06-26 10:40:00,11.08,11.11,11.05,11.06,145200.0,7.4438,7.464,7.4236,7.4304,145200.0
2008-06-26 10:45:00,11.06,11.1,11.04,11.1,192800.0,7.4304,7.4572,7.4169,7.4572,192800.0
2008-06-26 10:50:00,11.1,11.11,11.09,11.11,138400.0,7.4572,7.464,7.4505,7.464,138400.0
2008-06-26 10:55:00,11.11,11.12,11.07,11.07,192400.0,7.464,7.4707,7.4371,7.4371,192400.0
2008-06-26 11:00:00,11.06,11.08,11.04,11.06,119600.0,7.4304,7.4438,7.4169,7.4304,119600.0
2008-06-26 11:05:00,11.06,11.08,11.05,11.07,64400.0,7.4304,7.4438,7.4236,7.4371,64400.0
2008-06-26 11:10:00,11.06,11.08,11.05,11.06,138400.0,7.4304,7.4438,7.4236,7.4304,138400.0
2008-06-26 11:15:00,11.06,11.08,11.05,11.05,102000.0,7.4304,7.4438,7.4236,7.4236,102000.0
2008-06-26 11:20:00,11.05,11.1,11.04,11.1,176400.0,7.4236,7.4572,7.4169,7.4572,176400.0
2008-06-26 11:25:00,11.1,11.11,11.08,11.09,41200.0,7.4572,7.464,7.4438,7.4505,41200.0
2008-06-26 11:30:00,11.08,11.09,11.06,11.07,79200.0,7.4438,7.4505,7.4304,7.4371,79200.0
2008-06-26 11:35:00,11.06,11.07,11.04,11.06,103200.0,7.4304,7.4371,7.4169,7.4304,103200.0
2008-06-26 11:40:00,11.05,11.1,11.05,11.1,72000.0,7.4236,7.4572,7.4236,7.4572,72000.0
2008-06-26 11:45:00,11.1,11.13,11.09,11.12,108800.0,7.4572,7.4774,7.4505,7.4707,108800.0
2008-06-26 11:50:00,11.12,11.12,11.06,11.06,70400.0,7.4707,7.4707,7.4304,7.4304,70400.0
2008-06-26 11:55:00,11.06,11.11,11.06,11.11,105200.0,7.4304,7.464,7.4304,7.464,105200.0
2008-06-26 12:00:00,11.1,11.11,11.1,11.1,52800.0,7.4572,7.464,7.4572,7.4572,52800.0
2008-06-26 12:05:00,11.11,11.11,11.06,11.07,281600.0,7.464,7.464,7.4304,7.4371,281600.0
2008-06-26 12:10:00,11.08,11.09,11.06,11.07,113200.0,7.4438,7.4505,7.4304,7.4371,113200.0
2008-06-26 12:15:00,11.07,11.09,11.07,11.08,42400.0,7.4371,7.4505,7.4371,7.4438,42400.0
2008-06-26 12:20:00,11.08,11.1,11.07,11.08,69600.0,7.4438,7.4572,7.4371,7.4438,69600.0
2008-06-26 12:25:00,11.08,11.08,11.06,11.06,125200.0,7.4438,7.4438,7.4304,7.4304,125200.0
2008-06-26 12:30:00,11.06,11.06,11.03,11.04,103200.0,7.4304,7.4304,7.4102,7.4169,103200.0
2008-06-26 12:35:00,11.04,11.04,11.03,11.04,88800.0,7.4169,7.4169,7.4102,7.4169,88800.0
2008-06-26 12:40:00,11.04,11.04,11.02,11.02,66000.0,7.4169,7.4169,7.4035,7.4035,66000.0
2008-06-26 12:45:00,11.02,11.03,10.99,10.99,84400.0,7.4035,7.4102,7.3833,7.3833,84400.0
2008-06-26 12:50:00,10.99,10.99,10.96,10.98,91600.0,7.3833,7.3833,7.3632,7.3766,91600.0
2008-06-26 12:55:00,10.98,11.0,10.98,10.99,51200.0,7.3766,7.3901,7.3766,7.3833,51200.0
2008-06-26 13:00:00,10.99,11.04,10.99,11.04,82800.0,7.3833,7.4169,7.3833,7.4169,82800.0
2008-06-26 13:05:00,11.04,11.05,11.03,11.04,55600.0,7.4169,7.4236,7.4102,7.4169,55600.0
2008-06-26 13:10:00,11.04,11.05,11.03,11.04,35200.0,7.4169,7.4236,7.4102,7.4169,35200.0
2008-06-26 13:15:00,11.04,11.05,11.02,11.03,42800.0,7.4169,7.4236,7.4035,7.4102,42800.0
2008-06-26 13:20:00,11.03,11.04,11.0,11.01,44800.0,7.4102,7.4169,7.3901,7.3968,44800.0
2008-06-26 13:25:00,11.0,11.01,10.96,10.96,81200.0,7.3901,7.3968,7.3632,7.3632,81200.0
2008-06-26 13:30:00,10.96,10.97,10.95,10.95,160800.0,7.3632,7.3699,7.3565,7.3565,160800.0
2008-06-26 13:35:00,10.95,10.97,10.95,10.97,121200.0,7.3565,7.3699,7.3565,7.3699,121200.0
2008-06-26 13:40:00,10.97,10.97,10.95,10.95,43200.0,7.3699,7.3699,7.3565,7.3565,43200.0
2008-06-26 13:45:00,10.95,10.98,10.95,10.96,69200.0,7.3565,7.3766,7.3565,7.3632,69200.0
2008-06-26 13:50:00,10.96,10.99,10.95,10.99,80800.0,7.3632,7.3833,7.3565,7.3833,80800.0
2008-06-26 13:55:00,10.99,10.99,10.96,10.96,89600.0,7.3833,7.3833,7.3632,7.3632,89600.0
2008-06-26 14:00:00,10.96,10.97,10.94,10.96,84800.0,7.3632,7.3699,7.3497,7.3632,84800.0
2008-06-26 14:05:00,10.97,11.02,10.96,11.01,124800.0,7.3699,7.4035,7.3632,7.3968,124800.0
2008-06-26 14:10:00,11.01,11.02,10.94,10.94,112800.0,7.3968,7.4035,7.3497,7.3497,112800.0
2008-06-26 14:15:00,10.94,10.96,10.93,10.94,124000.0,7.3497,7.3632,7.343,7.3497,124000.0
2008-06-26 14:20:00,10.94,10.94,10.91,10.94,92400.0,7.3497,7.3497,7.3296,7.3497,92400.0
2008-06-26 14:25:00,10.94,10.96,10.93,10.96,93600.0,7.3497,7.3632,7.343,7.3632,93600.0
2008-06-26 14:30:00,10.96,10.96,10.91,10.92,66400.0,7.3632,7.3632,7.3296,7.3363,66400.0
2008-06-26 14:35:00,10.92,10.94,10.92,10.92,81600.0,7.3363,7.3497,7.3363,7.3363,81600.0
2008-06-26 14:40:00,10.92,10.93,10.9,10.9,98800.0,7.3363,7.343,7.3229,7.3229,98800.0
2008-06-26 14:45:00,10.9,10.9,10.88,10.88,145200.0,7.3229,7.3229,7.3094,7.3094,145200.0
2008-06-26 14:50:00,10.88,10.89,10.87,10.88,99600.0,7.3094,7.3162,7.3027,7.3094,99600.0
2008-06-26 14:55:00,10.87,10.91,10.86,10.89,106800.0,7.3027,7.3296,7.296,7.3162,106800.0
2008-06-26 15:00:00,10.9,10.93,10.89,10.92,134000.0,7.3229,7.343,7.3162,7.3363,134000.0
2008-06-26 15:05:00,10.92,10.92,10.9,10.91,135600.0,7.3363,7.3363,7.3229,7.3296,135600.0
2008-06-26 15:10:00,10.92,10.92,10.9,10.9,118000.0,7.3363,7.3363,7.3229,7.3229,118000.0
2008-06-26 15:15:00,10.91,10.94,10.9,10.9,134000.0,7.3296,7.3497,7.3229,7.3229,134000.0
2008-06-26 15:20:00,10.9,10.93,10.9,10.92,172400.0,7.3229,7.343,7.3229,7.3363,172400.0
2008-06-26 15:25:00,10.92,10.93,10.91,10.93,400400.0,7.3363,7.343,7.3296,7.343,400400.0
2008-06-26 15:30:00,10.93,10.93,10.9,10.92,190000.0,7.343,7.343,7.3229,7.3363,190000.0
2008-06-26 15:35:00,10.92,10.94,10.91,10.93,421600.0,7.3363,7.3497,7.3296,7.343,421600.0
2008-06-26 15:40:00,10.93,10.95,10.9,10.91,277600.0,7.343,7.3565,7.3229,7.3296,277600.0
2008-06-26 15:45:00,10.91,10.93,10.89,10.93,291200.0,7.3296,7.343,7.3162,7.343,291200.0
2008-06-26 15:50:00,10.92,10.93,10.87,10.88,254800.0,7.3363,7.343,7.3027,7.3094,254800.0
2008-06-26 15:55:00,10.88,10.91,10.87,10.89,362800.0,7.3094,7.3296,7.3027,7.3162,362800.0
2008-06-27 09:30:00,10.88,10.99,10.88,10.97,148400.0,7.3094,7.3833,7.3094,7.3699,148400.0
2008-06-27 09:35:00,10.98,10.99,10.9,10.9,144400.0,7.3766,7.3833,7.3229,7.3229,144400.0
2008-06-27 09:40:00,10.9,10.9,10.75,10.76,132000.0,7.3229,7.3229,7.2221,7.2288,132000.0
2008-06-27 09:45:00,10.75,10.75,10.71,10.73,106400.0,7.2221,7.2221,7.1952,7.2087,106400.0
2008-06-27 09:50:00,10.73,10.83,10.72,10.81,122000.0,7.2087,7.2758,7.2019,7.2624,122000.0
2008-06-27 09:55:00,10.81,10.86,10.78,10.86,187200.0,7.2624,7.296,7.2423,7.296,187200.0
2008-06-27 10:00:00,10.86,10.9,10.86,10.89,246800.0,7.296,7.3229,7.296,7.3162,246800.0
2008-06-27 10:05:00,10.88,10.94,10.85,10.88,149600.0,7.3094,7.3497,7.2893,7.3094,149600.0
2008-06-27 10:10:00,10.88,10.88,10.74,10.74,221200.0,7.3094,7.3094,7.2154,7.2154,221200.0
2008-06-27 10:15:00,10.75,10.81,10.71,10.78,191600.0,7.2221,7.2624,7.1952,7.2423,191600.0
2008-06-27 10:20:00,10.77,10.83,10.76,10.81,206800.0,7.2355,7.2758,7.2288,7.2624,206800.0
2008-06-27 10:25:00,10.81,10.84,10.79,10.81,63200.0,7.2624,7.2826,7.249,7.2624,63200.0
2008-06-27 10:30:00,10.81,10.83,10.79,10.83,191200.0,7.2624,7.2758,7.249,7.2758,191200.0
2008-06-27 10:35:00,10.84,10.84,10.77,10.83,304400.0,7.2826,7.2826,7.2355,7.2758,304400.0
2008-06-27 10:40:00,10.83,10.85,10.79,10.8,266400.0,7.2758,7.2893,7.249,7.2557,266400.0
2008-06-27 10:45:00,10.81,10.83,10.78,10.8,178000.0,7.2624,7.2758,7.2423,7.2557,178000.0
2008-06-27 10:50:00,10.79,10.82,10.78,10.79,70800.0,7.249,7.2691,7.2423,7.249,70800.0
2008-06-27 10:55:00,10.79,10.87,10.78,10.85,280400.0,7.249,7.3027,7.2423,7.2893,280400.0
2008-06-27 11:00:00,10.85,10.85,10.78,10.79,164400.0,7.2893,7.2893,7.2423,7.249,164400.0
2008-06-27 11:05:00,10.79,10.8,10.77,10.78,134000.0,7.249,7.2557,7.2355,7.2423,134000.0
2008-06-27 11:10:00,10.78,10.78,10.74,10.75,142400.0,7.2423,7.2423,7.2154,7.2221,142400.0
2008-06-27 11:15:00,10.74,10.76,10.74,10.74,108000.0,7.2154,7.2288,7.2154,7.2154,108000.0
2008-06-27 11:20:00,10.74,10.77,10.74,10.76,130400.0,7.2154,7.2355,7.2154,7.2288,130400.0
2008-06-27 11:25:00,10.76,10.77,10.74,10.76,103600.0,7.2288,7.2355,7.2154,7.2288,103600.0
2008-06-27 11:30:00,10.76,10.78,10.73,10.78,171600.0,7.2288,7.2423,7.2087,7.2423,171600.0
2008-06-27 11:35:00,10.78,10.79,10.76,10.77,85200.0,7.2423,7.249,7.2288,7.2355,85200.0
2008-06-27 11:40:00,10.77,10.77,10.76,10.77,55600.0,7.2355,7.2355,7.2288,7.2355,55600.0
2008-06-27 11:45:00,10.76,10.81,10.76,10.81,247200.0,7.2288,7.2624,7.2288,7.2624,247200.0
2008-06-27 11:50:00,10.8,10.8,10.77,10.79,144400.0,7.2557,7.2557,7.2355,7.249,144400.0
2008-06-27 11:55:00,10.79,10.79,10.76,10.76,90000.0,7.249,7.249,7.2288,7.2288,90000.0
2008-06-27 12:00:00,10.77,10.79,10.76,10.78,50400.0,7.2355,7.249,7.2288,7.2423,50400.0
2008-06-27 12:05:00,10.78,10.79,10.77,10.79,38400.0,7.2423,7.249,7.2355,7.249,38400.0
2008-06-27 12:10:00,10.79,10.79,10.74,10.74,91200.0,7.249,7.249,7.2154,7.2154,91200.0
2008-06-27 12:15:00,10.75,10.78,10.74,10.75,185600.0,7.2221,7.2423,7.2154,7.2221,185600.0
2008-06-27 12:20:00,10.75,10.76,10.75,10.76,191200.0,7.2221,7.2288,7.2221,7.2288,191200.0
2008-06-27 12:25:00,10.76,10.79,10.75,10.79,99200.0,7.2288,7.249,7.2221,7.249,99200.0
2008-06-27 12:30:00,10.79,10.81,10.79,10.79,132000.0,7.249,7.2624,7.249,7.249,132000.0
2008-06-27 12:35:00,10.79,10.79,10.76,10.78,102400.0,7.249,7.249,7.2288,7.2423,102400.0
2008-06-27 12:40:00,10.78,10.8,10.75,10.79,252800.0,7.2423,7.2557,7.2221,7.249,252800.0
2008-06-27 12:45:00,10.79,10.81,10.77,10.77,138000.0,7.249,7.2624,7.2355,7.2355,138000.0
2008-06-27 12:50:00,10.77,10.78,10.75,10.77,62000.0,7.2355,7.2423,7.2221,7.2355,62000.0
2008-06-27 12:55:00,10.77,10.78,10.75,10.77,92000.0,7.2355,7.2423,7.2221,7.2355,92000.0
2008-06-27 13:00:00,10.77,10.78,10.73,10.76,144000.0,7.2355,7.2423,7.2087,7.2288,144000.0
2008-06-27 13:05:00,10.76,10.77,10.72,10.76,78000.0,7.2288,7.2355,7.2019,7.2288,78000.0
2008-06-27 13:10:00,10.75,10.77,10.74,10.74,145600.0,7.2221,7.2355,7.2154,7.2154,145600.0
2008-06-27 13:15:00,10.75,10.76,10.74,10.75,56800.0,7.2221,7.2288,7.2154,7.2221,56800.0
2008-06-27 13:20:00,10.76,10.77,10.75,10.76,109200.0,7.2288,7.2355,7.2221,7.2288,109200.0
2008-06-27 13:25:00,10.76,10.76,10.74,10.75,90400.0,7.2288,7.2288,7.2154,7.2221,90400.0
2008-06-27 13:30:00,10.75,10.76,10.74,10.76,100400.0,7.2221,7.2288,7.2154,7.2288,100400.0
2008-06-27 13:35:00,10.75,10.75,10.71,10.71,220800.0,7.2221,7.2221,7.1952,7.1952,220800.0
2008-06-27 13:40:00,10.71,10.71,10.69,10.7,82000.0,7.1952,7.1952,7.1818,7.1885,82000.0
2008-06-27 13:45:00,10.7,10.7,10.69,10.7,118800.0,7.1885,7.1885,7.1818,7.1885,118800.0
2008-06-27 13:50:00,10.69,10.7,10.68,10.69,175200.0,7.1818,7.1885,7.1751,7.1818,175200.0
2008-06-27 13:55:00,10.69,10.7,10.68,10.68,115200.0,7.1818,7.1885,7.1751,7.1751,115200.0
2008-06-27 14:00:00,10.69,10.7,10.68,10.68,174400.0,7.1818,7.1885,7.1751,7.1751,174400.0
2008-06-27 14:05:00,10.68,10.69,10.68,10.69,134400.0,7.1751,7.1818,7.1751,7.1818,134400.0
2008-06-27 14:10:00,10.69,10.7,10.68,10.7,152400.0,7.1818,7.1885,7.1751,7.1885,152400.0
2008-06-27 14:15:00,10.7,10.73,10.7,10.71,350000.0,7.1885,7.2087,7.1885,7.1952,350000.0
2008-06-27 14:20:00,10.7,10.72,10.69,10.72,172000.0,7.1885,7.2019,7.1818,7.2019,172000.0
2008-06-27 14:25:00,10.73,10.78,10.71,10.76,314400.0,7.2087,7.2423,7.1952,7.2288,314400.0
2008-06-27 14:30:00,10.76,10.8,10.75,10.78,406400.0,7.2288,7.2557,7.2221,7.2423,406400.0
2008-06-27 14:35:00,10.78,10.79,10.77,10.79,122400.0,7.2423,7.249,7.2355,7.249,122400.0
2008-06-27 14:40:00,10.79,10.79,10.75,10.75,122800.0,7.249,7.249,7.2221,7.2221,122800.0
2008-06-27 14:45:00,10.75,10.77,10.73,10.77,108000.0,7.2221,7.2355,7.2087,7.2355,108000.0
2008-06-27 14:50:00,10.77,10.78,10.74,10.76,95200.0,7.2355,7.2423,7.2154,7.2288,95200.0
2008-06-27 14:55:00,10.76,10.77,10.74,10.76,130800.0,7.2288,7.2355,7.2154,7.2288,130800.0
2008-06-27 15:00:00,10.76,10.77,10.74,10.74,144800.0,7.2288,7.2355,7.2154,7.2154,144800.0
2008-06-27 15:05:00,10.74,10.74,10.72,10.74,120400.0,7.2154,7.2154,7.2019,7.2154,120400.0
2008-06-27 15:10:00,10.73,10.76,10.72,10.73,362400.0,7.2087,7.2288,7.2019,7.2087,362400.0
2008-06-27 15:15:00,10.73,10.74,10.71,10.72,304400.0,7.2087,7.2154,7.1952,7.2019,304400.0
2008-06-27 15:20:00,10.73,10.73,10.71,10.72,351600.0,7.2087,7.2087,7.1952,7.2019,351600.0
2008-06-27 15:25:00,10.72,10.73,10.71,10.72,400000.0,7.2019,7.2087,7.1952,7.2019,400000.0
2008-06-27 15:30:00,10.72,10.72,10.71,10.72,290400.0,7.2019,7.2019,7.1952,7.2019,290400.0
2008-06-27 15:35:00,10.72,10.72,10.71,10.71,338000.0,7.2019,7.2019,7.1952,7.1952,338000.0
2008-06-27 15:40:00,10.71,10.75,10.71,10.73,290000.0,7.1952,7.2221,7.1952,7.2087,290000.0
2008-06-27 15:45:00,10.74,10.74,10.71,10.72,265200.0,7.2154,7.2154,7.1952,7.2019,265200.0
2008-06-27 15:50:00,10.72,10.74,10.72,10.73,301600.0,7.2019,7.2154,7.2019,7.2087,301600.0
2008-06-27 15:55:00,10.73,10.73,10.71,10.72,287200.0,7.2087,7.2087,7.1952,7.2019,287200.0
2008-06-30 09:30:00,10.63,10.79,10.61,10.72,148400.0,7.1415,7.249,7.128,7.2019,148400.0
2008-06-30 09:35:00,10.72,10.79,10.69,10.69,89200.0,7.2019,7.249,7.1818,7.1818,89200.0
2008-06-30 09:40:00,10.68,10.69,10.59,10.62,134800.0,7.1751,7.1818,7.1146,7.1348,134800.0
2008-06-30 09:45:00,10.63,10.65,10.58,10.58,170800.0,7.1415,7.1549,7.1079,7.1079,170800.0
2008-06-30 09:50:00,10.58,10.58,10.53,10.53,142000.0,7.1079,7.1079,7.0743,7.0743,142000.0
2008-06-30 09:55:00,10.54,10.54,10.39,10.39,264000.0,7.081,7.081,6.9802,6.9802,264000.0
2008-06-30 10:00:00,10.39,10.45,10.38,10.39,234400.0,6.9802,7.0206,6.9735,6.9802,234400.0
2008-06-30 10:05:00,10.38,10.38,10.31,10.36,526800.0,6.9735,6.9735,6.9265,6.9601,526800.0
2008-06-30 10:10:00,10.36,10.41,10.35,10.4,658400.0,6.9601,6.9937,6.9534,6.987,658400.0
2008-06-30 10:15:00,10.4,10.4,10.32,10.33,224400.0,6.987,6.987,6.9332,6.9399,224400.0
2008-06-30 10:20:00,10.33,10.4,10.31,10.38,430000.0,6.9399,6.987,6.9265,6.9735,430000.0
2008-06-30 10:25:00,10.38,10.44,10.35,10.41,233200.0,6.9735,7.0138,6.9534,6.9937,233200.0
2008-06-30 10:30:00,10.41,10.43,10.31,10.33,237200.0,6.9937,7.0071,6.9265,6.9399,237200.0
2008-06-30 10:35:00,10.32,10.37,10.31,10.37,198800.0,6.9332,6.9668,6.9265,6.9668,198800.0
2008-06-30 10:40:00,10.37,10.37,10.27,10.29,262000.0,6.9668,6.9668,6.8996,6.9131,262000.0
2008-06-30 10:45:00,10.29,10.3,10.26,10.3,203600.0,6.9131,6.9198,6.8929,6.9198,203600.0
2008-06-30 10:50:00,10.3,10.32,10.25,10.29,320800.0,6.9198,6.9332,6.8862,6.9131,320800.0
2008-06-30 10:55:00,10.29,10.37,10.29,10.37,219600.0,6.9131,6.9668,6.9131,6.9668,219600.0
2008-06-30 11:00:00,10.37,10.38,10.32,10.33,164400.0,6.9668,6.9735,6.9332,6.9399,164400.0
2008-06-30 11:05:00,10.34,10.35,10.3,10.3,99600.0,6.9467,6.9534,6.9198,6.9198,99600.0
2008-06-30 11:10:00,10.3,10.39,10.28,10.38,180800.0,6.9198,6.9802,6.9063,6.9735,180800.0
2008-06-30 11:15:00,10.4,10.42,10.37,10.41,130400.0,6.987,7.0004,6.9668,6.9937,130400.0
2008-06-30 11:20:00,10.41,10.45,10.38,10.44,149200.0,6.9937,7.0206,6.9735,7.0138,149200.0
2008-06-30 11:25:00,10.44,10.45,10.43,10.44,162000.0,7.0138,7.0206,7.0071,7.0138,162000.0
2008-06-30 11:30:00,10.44,10.45,10.4,10.42,186800.0,7.0138,7.0206,6.987,7.0004,186800.0
2008-06-30 11:35:00,10.42,10.44,10.38,10.38,152000.0,7.0004,7.0138,6.9735,6.9735,152000.0
2008-06-30 11:40:00,10.38,10.4,10.38,10.38,135200.0,6.9735,6.987,6.9735,6.9735,135200.0
2008-06-30 11:45:00,10.38,10.38,10.33,10.35,127600.0,6.9735,6.9735,6.9399,6.9534,127600.0
2008-06-30 11:50:00,10.35,10.38,10.34,10.38,165200.0,6.9534,6.9735,6.9467,6.9735,165200.0
2008-06-30 11:55:00,10.38,10.41,10.38,10.4,90400.0,6.9735,6.9937,6.9735,6.987,90400.0
2008-06-30 12:00:00,10.4,10.41,10.38,10.38,104800.0,6.987,6.9937,6.9735,6.9735,104800.0
2008-06-30 12:05:00,10.38,10.42,10.38,10.42,144400.0,6.9735,7.0004,6.9735,7.0004,144400.0
2008-06-30 12:10:00,10.42,10.45,10.4,10.45,211600.0,7.0004,7.0206,6.987,7.0206,211600.0
2008-06-30 12:15:00,10.46,10.49,10.46,10.47,190400.0,7.0273,7.0474,7.0273,7.034,190400.0
2008-06-30 12:20:00,10.47,10.47,10.44,10.45,185600.0,7.034,7.034,7.0138,7.0206,185600.0
2008-06-30 12:25:00,10.45,10.46,10.43,10.46,119600.0,7.0206,7.0273,7.0071,7.0273,119600.0
2008-06-30 12:30:00,10.46,10.46,10.39,10.4,280800.0,7.0273,7.0273,6.9802,6.987,280800.0
2008-06-30 12:35:00,10.4,10.41,10.38,10.38,187200.0,6.987,6.9937,6.9735,6.9735,187200.0
2008-06-30 12:40:00,10.38,10.39,10.37,10.38,167200.0,6.9735,6.9802,6.9668,6.9735,167200.0
2008-06-30 12:45:00,10.38,10.43,10.38,10.42,130000.0,6.9735,7.0071,6.9735,7.0004,130000.0
2008-06-30 12:50:00,10.42,10.43,10.4,10.42,102400.0,7.0004,7.0071,6.987,7.0004,102400.0
2008-06-30 12:55:00,10.41,10.41,10.36,10.38,97600.0,6.9937,6.9937,6.9601,6.9735,97600.0
2008-06-30 13:00:00,10.39,10.4,10.38,10.38,52800.0,6.9802,6.987,6.9735,6.9735,52800.0
2008-06-30 13:05:00,10.39,10.39,10.34,10.34,122800.0,6.9802,6.9802,6.9467,6.9467,122800.0
2008-06-30 13:10:00,10.34,10.38,10.34,10.35,129600.0,6.9467,6.9735,6.9467,6.9534,129600.0
2008-06-30 13:15:00,10.35,10.36,10.33,10.36,109600.0,6.9534,6.9601,6.9399,6.9601,109600.0
2008-06-30 13:20:00,10.36,10.37,10.35,10.35,138000.0,6.9601,6.9668,6.9534,6.9534,138000.0
2008-06-30 13:25:00,10.35,10.35,10.31,10.31,95200.0,6.9534,6.9534,6.9265,6.9265,95200.0
2008-06-30 13:30:00,10.31,10.34,10.31,10.32,323200.0,6.9265,6.9467,6.9265,6.9332,323200.0
2008-06-30 13:35:00,10.32,10.32,10.26,10.28,389600.0,6.9332,6.9332,6.8929,6.9063,389600.0
2008-06-30 13:40:00,10.28,10.3,10.28,10.29,88000.0,6.9063,6.9198,6.9063,6.9131,88000.0
2008-06-30 13:45:00,10.29,10.32,10.26,10.27,278400.0,6.9131,6.9332,6.8929,6.8996,278400.0
2008-06-30 13:50:00,10.27,10.27,10.23,10.24,251200.0,6.8996,6.8996,6.8728,6.8795,251200.0
2008-06-30 13:55:00,10.24,10.24,10.23,10.24,156800.0,6.8795,6.8795,6.8728,6.8795,156800.0
2008-06-30 14:00:00,10.24,10.24,10.22,10.22,275600.0,6.8795,6.8795,6.866,6.866,275600.0
2008-06-30 14:05:00,10.22,10.26,10.2,10.25,340800.0,6.866,6.8929,6.8526,6.8862,340800.0
2008-06-30 14:10:00,10.26,10.27,10.25,10.25,266800.0,6.8929,6.8996,6.8862,6.8862,266800.0
2008-06-30 14:15:00,10.25,10.26,10.24,10.25,246800.0,6.8862,6.8929,6.8795,6.8862,246800.0
2008-06-30 14:20:00,10.24,10.26,10.23,10.25,220800.0,6.8795,6.8929,6.8728,6.8862,220800.0
2008-06-30 14:25:00,10.25,10.26,10.24,10.24,131200.0,6.8862,6.8929,6.8795,6.8795,131200.0
2008-06-30 14:30:00,10.24,10.26,10.22,10.23,252800.0,6.8795,6.8929,6.866,6.8728,252800.0
2008-06-30 14:35:00,10.23,10.25,10.22,10.24,257200.0,6.8728,6.8862,6.866,6.8795,257200.0
2008-06-30 14:40:00,10.24,10.25,10.22,10.24,197600.0,6.8795,6.8862,6.866,6.8795,197600.0
2008-06-30 14:45:00,10.24,10.26,10.24,10.26,220400.0,6.8795,6.8929,6.8795,6.8929,220400.0
2008-06-30 14:50:00,10.26,10.26,10.2,10.22,251600.0,6.8929,6.8929,6.8526,6.866,251600.0
2008-06-30 14:55:00,10.22,10.23,10.21,10.22,186400.0,6.866,6.8728,6.8593,6.866,186400.0
2008-06-30 15:00:00,10.22,10.25,10.22,10.25,153200.0,6.866,6.8862,6.866,6.8862,153200.0
2008-06-30 15:05:00,10.25,10.26,10.23,10.23,222000.0,6.8862,6.8929,6.8728,6.8728,222000.0
2008-06-30 15:10:00,10.23,10.24,10.21,10.23,194800.0,6.8728,6.8795,6.8593,6.8728,194800.0
2008-06-30 15:15:00,10.23,10.25,10.23,10.25,145600.0,6.8728,6.8862,6.8728,6.8862,145600.0
2008-06-30 15:20:00,10.24,10.25,10.2,10.21,319200.0,6.8795,6.8862,6.8526,6.8593,319200.0
2008-06-30 15:25:00,10.21,10.22,10.17,10.18,352000.0,6.8593,6.866,6.8324,6.8392,352000.0
2008-06-30 15:30:00,10.18,10.18,10.14,10.15,386000.0,6.8392,6.8392,6.8123,6.819,386000.0
2008-06-30 15:35:00,10.15,10.17,10.14,10.17,488800.0,6.819,6.8324,6.8123,6.8324,488800.0
2008-06-30 15:40:00,10.17,10.17,10.15,10.17,614000.0,6.8324,6.8324,6.819,6.8324,614000.0
2008-06-30 15:45:00,10.16,10.17,10.12,10.14,837600.0,6.8257,6.8324,6.7989,6.8123,837600.0
2008-06-30 15:50:00,10.14,10.15,10.07,10.07,1012800.0,6.8123,6.819,6.7653,6.7653,1012800.0
2008-06-30 15:55:00,10.07,10.12,10.07,10.09,894000.0,6.7653,6.7989,6.7653,6.7787,894000.0
2008-07-01 09:30:00,10.01,10.05,9.87,9.94,420400.0,6.7249,6.7518,6.6309,6.6779,420400.0
2008-07-01 09:35:00,9.94,9.94,9.87,9.89,270000.0,6.6779,6.6779,6.6309,6.6443,270000.0
2008-07-01 09:40:00,9.89,9.96,9.88,9.9,234400.0,6.6443,6.6914,6.6376,6.651,234400.0
2008-07-01 09:45:00,9.89,9.98,9.89,9.98,333200.0,6.6443,6.7048,6.6443,6.7048,333200.0
2008-07-01 09:50:00,9.99,10.0,9.97,9.97,200800.0,6.7115,6.7182,6.6981,6.6981,200800.0
2008-07-01 09:55:00,9.97,10.04,9.96,10.0,460000.0,6.6981,6.7451,6.6914,6.7182,460000.0
2008-07-01 10:00:00,10.0,10.05,9.99,10.03,473600.0,6.7182,6.7518,6.7115,6.7384,473600.0
2008-07-01 10:05:00,10.03,10.07,9.99,9.99,370400.0,6.7384,6.7653,6.7115,6.7115,370400.0
2008-07-01 10:10:00,9.99,10.0,9.97,9.97,283600.0,6.7115,6.7182,6.6981,6.6981,283600.0
2008-07-01 10:15:00,9.97,10.0,9.97,9.99,229200.0,6.6981,6.7182,6.6981,6.7115,229200.0
2008-07-01 10:20:00,9.99,10.01,9.97,9.98,167600.0,6.7115,6.7249,6.6981,6.7048,167600.0
2008-07-01 10:25:00,9.98,9.99,9.97,9.99,209200.0,6.7048,6.7115,6.6981,6.7115,209200.0
2008-07-01 10:30:00,9.99,10.01,9.99,10.01,234000.0,6.7115,6.7249,6.7115,6.7249,234000.0
2008-07-01 10:35:00,10.01,10.02,9.98,9.99,361200.0,6.7249,6.7317,6.7048,6.7115,361200.0
2008-07-01 10:40:00,9.99,10.0,9.97,9.98,162400.0,6.7115,6.7182,6.6981,6.7048,162400.0
2008-07-01 10:45:00,9.98,10.02,9.9,10.02,298000.0,6.7048,6.7317,6.651,6.7317,298000.0
2008-07-01 10:50:00,10.02,10.05,10.0,10.02,238800.0,6.7317,6.7518,6.7182,6.7317,238800.0
2008-07-01 10:55:00,10.02,10.11,10.01,10.1,170400.0,6.7317,6.7921,6.7249,6.7854,170400.0
2008-07-01 11:00:00,10.1,10.11,10.06,10.07,410800.0,6.7854,6.7921,6.7585,6.7653,410800.0
2008-07-01 11:05:00,10.06,10.07,10.02,10.02,172800.0,6.7585,6.7653,6.7317,6.7317,172800.0
2008-07-01 11:10:00,10.02,10.03,10.0,10.01,107600.0,6.7317,6.7384,6.7182,6.7249,107600.0
2008-07-01 11:15:00,10.01,10.02,9.99,10.0,95600.0,6.7249,6.7317,6.7115,6.7182,95600.0
2008-07-01 11:20:00,10.0,10.03,9.99,10.0,160000.0,6.7182,6.7384,6.7115,6.7182,160000.0
2008-07-01 11:25:00,10.0,10.02,9.99,9.99,208800.0,6.7182,6.7317,6.7115,6.7115,208800.0
2008-07-01 11:30:00,10.0,10.0,9.99,10.0,178000.0,6.7182,6.7182,6.7115,6.7182,178000.0
2008-07-01 11:35:00,10.0,10.01,9.98,10.0,281600.0,6.7182,6.7249,6.7048,6.7182,281600.0
2008-07-01 11:40:00,10.0,10.0,9.97,9.98,150400.0,6.7182,6.7182,6.6981,6.7048,150400.0
2008-07-01 11:45:00,9.97,9.99,9.96,9.98,219600.0,6.6981,6.7115,6.6914,6.7048,219600.0
2008-07-01 11:50:00,9.98,9.99,9.97,9.97,106400.0,6.7048,6.7115,6.6981,6.6981,106400.0
2008-07-01 11:55:00,9.97,9.98,9.95,9.96,152000.0,6.6981,6.7048,6.6846,6.6914,152000.0
2008-07-01 12:00:00,9.96,9.99,9.95,9.97,307600.0,6.6914,6.7115,6.6846,6.6981,307600.0
2008-07-01 12:05:00,9.97,10.0,9.95,10.0,324400.0,6.6981,6.7182,6.6846,6.7182,324400.0
2008-07-01 12:10:00,10.0,10.01,9.92,9.92,250800.0,6.7182,6.7249,6.6645,6.6645,250800.0
2008-07-01 12:15:00,9.92,9.92,9.87,9.88,326400.0,6.6645,6.6645,6.6309,6.6376,326400.0
2008-07-01 12:20:00,9.88,9.89,9.83,9.84,218400.0,6.6376,6.6443,6.604,6.6107,218400.0
2008-07-01 12:25:00,9.84,9.85,9.81,9.82,227200.0,6.6107,6.6175,6.5906,6.5973,227200.0
2008-07-01 12:30:00,9.82,9.9,9.81,9.88,184800.0,6.5973,6.651,6.5906,6.6376,184800.0
2008-07-01 12:35:00,9.89,9.95,9.89,9.94,112000.0,6.6443,6.6846,6.6443,6.6779,112000.0
2008-07-01 12:40:00,9.94,9.94,9.88,9.89,173600.0,6.6779,6.6779,6.6376,6.6443,173600.0
2008-07-01 12:45:00,9.89,9.93,9.89,9.93,190400.0,6.6443,6.6712,6.6443,6.6712,190400.0
2008-07-01 12:50:00,9.93,9.96,9.92,9.96,146000.0,6.6712,6.6914,6.6645,6.6914,146000.0
2008-07-01 12:55:00,9.96,9.97,9.94,9.94,189200.0,6.6914,6.6981,6.6779,6.6779,189200.0
2008-07-01 13:00:00,9.93,9.94,9.9,9.91,183600.0,6.6712,6.6779,6.651,6.6578,183600.0
2008-07-01 13:05:00,9.91,9.91,9.89,9.9,255600.0,6.6578,6.6578,6.6443,6.651,255600.0
2008-07-01 13:10:00,9.9,9.92,9.89,9.9,232400.0,6.651,6.6645,6.6443,6.651,232400.0
2008-07-01 13:15:00,9.9,9.95,9.9,9.93,146800.0,6.651,6.6846,6.651,6.6712,146800.0
2008-07-01 13:20:00,9.93,9.98,9.93,9.96,97600.0,6.6712,6.7048,6.6712,6.6914,97600.0
2008-07-01 13:25:00,9.96,9.97,9.95,9.96,141600.0,6.6914,6.6981,6.6846,6.6914,141600.0
2008-07-01 13:30:00,9.96,9.96,9.93,9.95,90000.0,6.6914,6.6914,6.6712,6.6846,90000.0
2008-07-01 13:35:00,9.94,9.94,9.9,9.9,120800.0,6.6779,6.6779,6.651,6.651,120800.0
2008-07-01 13:40:00,9.9,9.92,9.88,9.89,147600.0,6.651,6.6645,6.6376,6.6443,147600.0
2008-07-01 13:45:00,9.89,9.94,9.88,9.94,222800.0,6.6443,6.6779,6.6376,6.6779,222800.0
2008-07-01 13:50:00,9.94,9.99,9.93,9.97,260800.0,6.6779,6.7115,6.6712,6.6981,260800.0
2008-07-01 13:55:00,9.97,10.02,9.97,10.0,190000.0,6.6981,6.7317,6.6981,6.7182,190000.0
2008-07-01 14:00:00,10.0,10.08,10.0,10.05,495200.0,6.7182,6.772,6.7182,6.7518,495200.0
2008-07-01 14:05:00,10.05,10.09,10.05,10.06,206800.0,6.7518,6.7787,6.7518,6.7585,206800.0
2008-07-01 14:10:00,10.06,10.09,10.04,10.07,222400.0,6.7585,6.7787,6.7451,6.7653,222400.0
2008-07-01 14:15:00,10.06,10.07,10.03,10.05,197200.0,6.7585,6.7653,6.7384,6.7518,197200.0
2008-07-01 14:20:00,10.05,10.11,10.05,10.1,176800.0,6.7518,6.7921,6.7518,6.7854,176800.0
2008-07-01 14:25:00,10.1,10.12,10.06,10.06,185600.0,6.7854,6.7989,6.7585,6.7585,185600.0
2008-07-01 14:30:00,10.06,10.08,10.04,10.06,195600.0,6.7585,6.772,6.7451,6.7585,195600.0
2008-07-01 14:35:00,10.06,10.07,10.05,10.06,161600.0,6.7585,6.7653,6.7518,6.7585,161600.0
2008-07-01 14:40:00,10.06,10.13,10.06,10.13,286800.0,6.7585,6.8056,6.7585,6.8056,286800.0
2008-07-01 14:45:00,10.13,10.21,10.13,10.2,546000.0,6.8056,6.8593,6.8056,6.8526,546000.0
2008-07-01 14:50:00,10.2,10.22,10.19,10.21,592800.0,6.8526,6.866,6.8459,6.8593,592800.0
2008-07-01 14:55:00,10.21,10.21,10.14,10.15,280400.0,6.8593,6.8593,6.8123,6.819,280400.0
2008-07-01 15:00:00,10.15,10.15,10.12,10.14,190400.0,6.819,6.819,6.7989,6.8123,190400.0
2008-07-01 15:05:00,10.13,10.17,10.11,10.13,235600.0,6.8056,6.8324,6.7921,6.8056,235600.0
2008-07-01 15:10:00,10.13,10.14,10.08,10.1,171200.0,6.8056,6.8123,6.772,6.7854,171200.0
2008-07-01 15:15:00,10.11,10.15,10.09,10.1,280000.0,6.7921,6.819,6.7787,6.7854,280000.0
2008-07-01 15:20:00,10.11,10.15,10.1,10.15,182400.0,6.7921,6.819,6.7854,6.819,182400.0
2008-07-01 15:25:00,10.15,10.16,10.11,10.12,198800.0,6.819,6.8257,6.7921,6.7989,198800.0
2008-07-01 15:30:00,10.11,10.14,10.1,10.13,304400.0,6.7921,6.8123,6.7854,6.8056,304400.0
2008-07-01 15:35:00,10.13,10.19,10.13,10.18,306800.0,6.8056,6.8459,6.8056,6.8392,306800.0
2008-07-01 15:40:00,10.18,10.19,10.13,10.14,588400.0,6.8392,6.8459,6.8056,6.8123,588400.0
2008-07-01 15:45:00,10.14,10.15,10.12,10.13,402000.0,6.8123,6.819,6.7989,6.8056,402000.0
2008-07-01 15:50:00,10.13,10.19,10.13,10.19,565200.0,6.8056,6.8459,6.8056,6.8459,565200.0
2008-07-01 15:55:00,10.19,10.22,10.17,10.2,638800.0,6.8459,6.866,6.8324,6.8526,638800.0
2008-07-02 09:30:00,10.25,10.31,10.17,10.31,207600.0,6.8862,6.9265,6.8324,6.9265,207600.0
2008-07-02 09:35:00,10.31,10.37,10.29,10.34,342400.0,6.9265,6.9668,6.9131,6.9467,342400.0
2008-07-02 09:40:00,10.34,10.54,10.34,10.44,632400.0,6.9467,7.081,6.9467,7.0138,632400.0
2008-07-02 09:45:00,10.44,10.54,10.43,10.47,371200.0,7.0138,7.081,7.0071,7.034,371200.0
2008-07-02 09:50:00,10.47,10.5,10.42,10.45,523200.0,7.034,7.0541,7.0004,7.0206,523200.0
2008-07-02 09:55:00,10.46,10.56,10.46,10.53,265600.0,7.0273,7.0945,7.0273,7.0743,265600.0
2008-07-02 10:00:00,10.53,10.6,10.53,10.58,331200.0,7.0743,7.1213,7.0743,7.1079,331200.0
2008-07-02 10:05:00,10.57,10.58,10.49,10.5,279200.0,7.1012,7.1079,7.0474,7.0541,279200.0
2008-07-02 10:10:00,10.5,10.52,10.49,10.49,218000.0,7.0541,7.0676,7.0474,7.0474,218000.0
2008-07-02 10:15:00,10.5,10.51,10.46,10.5,273200.0,7.0541,7.0609,7.0273,7.0541,273200.0
2008-07-02 10:20:00,10.5,10.54,10.5,10.52,192400.0,7.0541,7.081,7.0541,7.0676,192400.0
2008-07-02 10:25:00,10.51,10.52,10.42,10.45,286800.0,7.0609,7.0676,7.0004,7.0206,286800.0
2008-07-02 10:30:00,10.45,10.46,10.4,10.41,258800.0,7.0206,7.0273,6.987,6.9937,258800.0
2008-07-02 10:35:00,10.4,10.45,10.38,10.4,229600.0,6.987,7.0206,6.9735,6.987,229600.0
2008-07-02 10:40:00,10.39,10.45,10.38,10.44,169200.0,6.9802,7.0206,6.9735,7.0138,169200.0
2008-07-02 10:45:00,10.44,10.51,10.43,10.49,221200.0,7.0138,7.0609,7.0071,7.0474,221200.0
2008-07-02 10:50:00,10.48,10.48,10.41,10.41,117600.0,7.0407,7.0407,6.9937,6.9937,117600.0
2008-07-02 10:55:00,10.42,10.48,10.4,10.44,104400.0,7.0004,7.0407,6.987,7.0138,104400.0
2008-07-02 11:00:00,10.44,10.44,10.37,10.37,121600.0,7.0138,7.0138,6.9668,6.9668,121600.0
2008-07-02 11:05:00,10.36,10.37,10.31,10.33,142000.0,6.9601,6.9668,6.9265,6.9399,142000.0
2008-07-02 11:10:00,10.32,10.32,10.26,10.27,229200.0,6.9332,6.9332,6.8929,6.8996,229200.0
2008-07-02 11:15:00,10.27,10.27,10.24,10.26,128400.0,6.8996,6.8996,6.8795,6.8929,128400.0
2008-07-02 11:20:00,10.26,10.28,10.25,10.25,139600.0,6.8929,6.9063,6.8862,6.8862,139600.0
2008-07-02 11:25:00,10.25,10.25,10.19,10.19,151600.0,6.8862,6.8862,6.8459,6.8459,151600.0
2008-07-02 11:30:00,10.19,10.2,10.13,10.13,117200.0,6.8459,6.8526,6.8056,6.8056,117200.0
2008-07-02 11:35:00,10.14,10.16,10.13,10.15,165200.0,6.8123,6.8257,6.8056,6.819,165200.0
2008-07-02 11:40:00,10.16,10.18,10.15,10.16,172000.0,6.8257,6.8392,6.819,6.8257,172000.0
2008-07-02 11:45:00,10.15,10.18,10.15,10.17,150800.0,6.819,6.8392,6.819,6.8324,150800.0
2008-07-02 11:50:00,10.18,10.18,10.12,10.12,83600.0,6.8392,6.8392,6.7989,6.7989,83600.0
2008-07-02 11:55:00,10.12,10.12,10.1,10.11,91600.0,6.7989,6.7989,6.7854,6.7921,91600.0
2008-07-02 12:00:00,10.11,10.16,10.11,10.15,81200.0,6.7921,6.8257,6.7921,6.819,81200.0
2008-07-02 12:05:00,10.15,10.2,10.15,10.2,163600.0,6.819,6.8526,6.819,6.8526,163600.0
2008-07-02 12:10:00,10.2,10.27,10.2,10.27,242800.0,6.8526,6.8996,6.8526,6.8996,242800.0
2008-07-02 12:15:00,10.27,10.28,10.2,10.21,269600.0,6.8996,6.9063,6.8526,6.8593,269600.0
2008-07-02 12:20:00,10.22,10.27,10.21,10.27,182800.0,6.866,6.8996,6.8593,6.8996,182800.0
2008-07-02 12:25:00,10.26,10.27,10.23,10.26,334800.0,6.8929,6.8996,6.8728,6.8929,334800.0
2008-07-02 12:30:00,10.27,10.28,10.25,10.26,142800.0,6.8996,6.9063,6.8862,6.8929,142800.0
2008-07-02 12:35:00,10.26,10.27,10.24,10.24,174000.0,6.8929,6.8996,6.8795,6.8795,174000.0
2008-07-02 12:40:00,10.24,10.24,10.22,10.23,105600.0,6.8795,6.8795,6.866,6.8728,105600.0
2008-07-02 12:45:00,10.22,10.23,10.21,10.23,76000.0,6.866,6.8728,6.8593,6.8728,76000.0
2008-07-02 12:50:00,10.22,10.26,10.22,10.25,98800.0,6.866,6.8929,6.866,6.8862,98800.0
2008-07-02 12:55:00,10.24,10.26,10.22,10.25,74400.0,6.8795,6.8929,6.866,6.8862,74400.0
2008-07-02 13:00:00,10.25,10.26,10.23,10.24,67200.0,6.8862,6.8929,6.8728,6.8795,67200.0
2008-07-02 13:05:00,10.24,10.24,10.22,10.22,72800.0,6.8795,6.8795,6.866,6.866,72800.0
2008-07-02 13:10:00,10.22,10.27,10.22,10.26,56000.0,6.866,6.8996,6.866,6.8929,56000.0
2008-07-02 13:15:00,10.26,10.27,10.25,10.27,67200.0,6.8929,6.8996,6.8862,6.8996,67200.0
2008-07-02 13:20:00,10.27,10.31,10.27,10.29,158400.0,6.8996,6.9265,6.8996,6.9131,158400.0
2008-07-02 13:25:00,10.29,10.3,10.28,10.3,72400.0,6.9131,6.9198,6.9063,6.9198,72400.0
2008-07-02 13:30:00,10.3,10.34,10.3,10.32,198800.0,6.9198,6.9467,6.9198,6.9332,198800.0
2008-07-02 13:35:00,10.33,10.33,10.31,10.32,162400.0,6.9399,6.9399,6.9265,6.9332,162400.0
2008-07-02 13:40:00,10.32,10.34,10.31,10.34,95600.0,6.9332,6.9467,6.9265,6.9467,95600.0
2008-07-02 13:45:00,10.34,10.36,10.31,10.36,92800.0,6.9467,6.9601,6.9265,6.9601,92800.0
2008-07-02 13:50:00,10.36,10.41,10.35,10.41,157200.0,6.9601,6.9937,6.9534,6.9937,157200.0
2008-07-02 13:55:00,10.4,10.4,10.36,10.36,142800.0,6.987,6.987,6.9601,6.9601,142800.0
2008-07-02 14:00:00,10.37,10.38,10.35,10.37,121200.0,6.9668,6.9735,6.9534,6.9668,121200.0
2008-07-02 14:05:00,10.37,10.37,10.33,10.35,123200.0,6.9668,6.9668,6.9399,6.9534,123200.0
2008-07-02 14:10:00,10.35,10.35,10.33,10.33,83200.0,6.9534,6.9534,6.9399,6.9399,83200.0
2008-07-02 14:15:00,10.33,10.35,10.32,10.34,135200.0,6.9399,6.9534,6.9332,6.9467,135200.0
2008-07-02 14:20:00,10.34,10.35,10.28,10.29,164000.0,6.9467,6.9534,6.9063,6.9131,164000.0
2008-07-02 14:25:00,10.3,10.3,10.24,10.24,113200.0,6.9198,6.9198,6.8795,6.8795,113200.0
2008-07-02 14:30:00,10.24,10.29,10.23,10.27,197200.0,6.8795,6.9131,6.8728,6.8996,197200.0
2008-07-02 14:35:00,10.26,10.27,10.22,10.22,130800.0,6.8929,6.8996,6.866,6.866,130800.0
2008-07-02 14:40:00,10.23,10.25,10.22,10.24,59200.0,6.8728,6.8862,6.866,6.8795,59200.0
2008-07-02 14:45:00,10.24,10.27,10.24,10.25,50800.0,6.8795,6.8996,6.8795,6.8862,50800.0
2008-07-02 14:50:00,10.25,10.25,10.2,10.2,94000.0,6.8862,6.8862,6.8526,6.8526,94000.0
2008-07-02 14:55:00,10.21,10.22,10.19,10.21,128000.0,6.8593,6.866,6.8459,6.8593,128000.0
2008-07-02 15:00:00,10.2,10.22,10.19,10.22,145600.0,6.8526,6.866,6.8459,6.866,145600.0
2008-07-02 15:05:00,10.22,10.22,10.17,10.18,224000.0,6.866,6.866,6.8324,6.8392,224000.0
2008-07-02 15:10:00,10.18,10.2,10.17,10.18,148400.0,6.8392,6.8526,6.8324,6.8392,148400.0
2008-07-02 15:15:00,10.18,10.2,10.15,10.16,100800.0,6.8392,6.8526,6.819,6.8257,100800.0
2008-07-02 15:20:00,10.16,10.18,10.15,10.16,180400.0,6.8257,6.8392,6.819,6.8257,180400.0
2008-07-02 15:25:00,10.17,10.17,10.11,10.13,277200.0,6.8324,6.8324,6.7921,6.8056,277200.0
2008-07-02 15:30:00,10.12,10.15,10.09,10.11,256400.0,6.7989,6.819,6.7787,6.7921,256400.0
2008-07-02 15:35:00,10.11,10.13,10.08,10.12,206000.0,6.7921,6.8056,6.772,6.7989,206000.0
2008-07-02 15:40:00,10.13,10.13,10.08,10.1,229200.0,6.8056,6.8056,6.772,6.7854,229200.0
2008-07-02 15:45:00,10.11,10.13,10.09,10.11,315600.0,6.7921,6.8056,6.7787,6.7921,315600.0
2008-07-02 15:50:00,10.11,10.14,10.09,10.13,350000.0,6.7921,6.8123,6.7787,6.8056,350000.0
2008-07-02 15:55:00,10.13,10.15,10.1,10.11,346400.0,6.8056,6.819,6.7854,6.7921,346400.0
2008-07-03 09:30:00,10.11,10.25,10.0,10.1,156800.0,6.7921,6.8862,6.7182,6.7854,156800.0
2008-07-03 09:35:00,10.09,10.09,9.96,9.98,257200.0,6.7787,6.7787,6.6914,6.7048,257200.0
2008-07-03 09:40:00,9.97,9.97,9.83,9.85,384400.0,6.6981,6.6981,6.604,6.6175,384400.0
2008-07-03 09:45:00,9.85,9.85,9.71,9.76,283200.0,6.6175,6.6175,6.5234,6.557,283200.0
2008-07-03 09:50:00,9.77,9.79,9.65,9.71,336400.0,6.5637,6.5771,6.4831,6.5234,336400.0
2008-07-03 09:55:00,9.71,9.75,9.66,9.71,212400.0,6.5234,6.5503,6.4898,6.5234,212400.0
2008-07-03 10:00:00,9.72,9.72,9.58,9.64,245600.0,6.5301,6.5301,6.4361,6.4764,245600.0
2008-07-03 10:05:00,9.64,9.71,9.63,9.71,228400.0,6.4764,6.5234,6.4697,6.5234,228400.0
2008-07-03 10:10:00,9.7,9.81,9.69,9.8,216800.0,6.5167,6.5906,6.51,6.5839,216800.0
2008-07-03 10:15:00,9.8,9.87,9.8,9.84,416000.0,6.5839,6.6309,6.5839,6.6107,416000.0
2008-07-03 10:20:00,9.84,9.85,9.76,9.78,286000.0,6.6107,6.6175,6.557,6.5704,286000.0
2008-07-03 10:25:00,9.78,9.8,9.72,9.79,358400.0,6.5704,6.5839,6.5301,6.5771,358400.0
2008-07-03 10:30:00,9.8,9.85,9.8,9.81,170000.0,6.5839,6.6175,6.5839,6.5906,170000.0
2008-07-03 10:35:00,9.81,9.91,9.79,9.86,256400.0,6.5906,6.6578,6.5771,6.6242,256400.0
2008-07-03 10:40:00,9.86,9.87,9.8,9.83,220400.0,6.6242,6.6309,6.5839,6.604,220400.0
2008-07-03 10:45:00,9.83,9.85,9.78,9.83,190000.0,6.604,6.6175,6.5704,6.604,190000.0
2008-07-03 10:50:00,9.83,9.87,9.81,9.84,140800.0,6.604,6.6309,6.5906,6.6107,140800.0
2008-07-03 10:55:00,9.85,9.86,9.81,9.81,137600.0,6.6175,6.6242,6.5906,6.5906,137600.0
2008-07-03 11:00:00,9.81,9.83,9.78,9.8,138400.0,6.5906,6.604,6.5704,6.5839,138400.0
2008-07-03 11:05:00,9.8,9.85,9.79,9.85,164800.0,6.5839,6.6175,6.5771,6.6175,164800.0
2008-07-03 11:10:00,9.84,9.85,9.79,9.82,169200.0,6.6107,6.6175,6.5771,6.5973,169200.0
2008-07-03 11:15:00,9.83,9.83,9.77,9.77,140400.0,6.604,6.604,6.5637,6.5637,140400.0
2008-07-03 11:20:00,9.77,9.8,9.74,9.78,130000.0,6.5637,6.5839,6.5436,6.5704,130000.0
2008-07-03 11:25:00,9.78,9.83,9.77,9.83,132000.0,6.5704,6.604,6.5637,6.604,132000.0
2008-07-03 11:30:00,9.83,9.84,9.75,9.76,107200.0,6.604,6.6107,6.5503,6.557,107200.0
2008-07-03 11:35:00,9.76,9.77,9.76,9.77,128400.0,6.557,6.5637,6.557,6.5637,128400.0
2008-07-03 11:40:00,9.77,9.81,9.76,9.78,160000.0,6.5637,6.5906,6.557,6.5704,160000.0
2008-07-03 11:45:00,9.78,9.8,9.76,9.78,196400.0,6.5704,6.5839,6.557,6.5704,196400.0
2008-07-03 11:50:00,9.79,9.81,9.77,9.77,108000.0,6.5771,6.5906,6.5637,6.5637,108000.0
2008-07-03 11:55:00,9.77,9.77,9.71,9.74,121600.0,6.5637,6.5637,6.5234,6.5436,121600.0
2008-07-03 12:00:00,9.74,9.75,9.7,9.7,188400.0,6.5436,6.5503,6.5167,6.5167,188400.0
2008-07-03 12:05:00,9.7,9.7,9.68,9.69,143600.0,6.5167,6.5167,6.5032,6.51,143600.0
2008-07-03 12:10:00,9.69,9.71,9.69,9.71,113200.0,6.51,6.5234,6.51,6.5234,113200.0
2008-07-03 12:15:00,9.71,9.75,9.7,9.75,95600.0,6.5234,6.5503,6.5167,6.5503,95600.0
2008-07-03 12:20:00,9.75,9.76,9.74,9.75,139600.0,6.5503,6.557,6.5436,6.5503,139600.0
2008-07-03 12:25:00,9.75,9.76,9.74,9.76,123200.0,6.5503,6.557,6.5436,6.557,123200.0
2008-07-03 12:30:00,9.76,9.76,9.68,9.71,240400.0,6.557,6.557,6.5032,6.5234,240400.0
2008-07-03 12:35:00,9.71,9.76,9.7,9.74,184800.0,6.5234,6.557,6.5167,6.5436,184800.0
2008-07-03 12:40:00,9.74,9.74,9.7,9.72,184000.0,6.5436,6.5436,6.5167,6.5301,184000.0
2008-07-03 12:45:00,9.72,9.76,9.72,9.76,279200.0,6.5301,6.557,6.5301,6.557,279200.0
2008-07-03 12:50:00,9.76,9.76,9.69,9.7,376800.0,6.557,6.557,6.51,6.5167,376800.0
2008-07-03 12:55:00,9.7,9.73,9.67,9.69,353600.0,6.5167,6.5368,6.4965,6.51,353600.0
2008-07-07 09:30:00,9.76,9.83,9.73,9.77,272800.0,6.557,6.604,6.5368,6.5637,272800.0
2008-07-07 09:35:00,9.77,9.88,9.77,9.85,287200.0,6.5637,6.6376,6.5637,6.6175,287200.0
2008-07-07 09:40:00,9.85,9.9,9.84,9.88,196400.0,6.6175,6.651,6.6107,6.6376,196400.0
2008-07-07 09:45:00,9.88,9.91,9.86,9.88,363200.0,6.6376,6.6578,6.6242,6.6376,363200.0
2008-07-07 09:50:00,9.88,9.93,9.88,9.92,260400.0,6.6376,6.6712,6.6376,6.6645,260400.0
2008-07-07 09:55:00,9.93,9.94,9.92,9.93,97600.0,6.6712,6.6779,6.6645,6.6712,97600.0
2008-07-07 10:00:00,9.93,9.94,9.86,9.9,251600.0,6.6712,6.6779,6.6242,6.651,251600.0
2008-07-07 10:05:00,9.9,9.94,9.88,9.94,226000.0,6.651,6.6779,6.6376,6.6779,226000.0
2008-07-07 10:10:00,9.94,9.94,9.88,9.92,192000.0,6.6779,6.6779,6.6376,6.6645,192000.0
2008-07-07 10:15:00,9.92,9.92,9.86,9.86,108000.0,6.6645,6.6645,6.6242,6.6242,108000.0
2008-07-07 10:20:00,9.87,9.88,9.85,9.88,117600.0,6.6309,6.6376,6.6175,6.6376,117600.0
2008-07-07 10:25:00,9.88,9.89,9.87,9.88,95600.0,6.6376,6.6443,6.6309,6.6376,95600.0
2008-07-07 10:30:00,9.88,9.89,9.88,9.88,106800.0,6.6376,6.6443,6.6376,6.6376,106800.0
2008-07-07 10:35:00,9.88,9.9,9.88,9.9,162800.0,6.6376,6.651,6.6376,6.651,162800.0
2008-07-07 10:40:00,9.9,9.9,9.88,9.9,102400.0,6.651,6.651,6.6376,6.651,102400.0
2008-07-07 10:45:00,9.9,9.92,9.9,9.9,179600.0,6.651,6.6645,6.651,6.651,179600.0
2008-07-07 10:50:00,9.9,9.91,9.9,9.91,139600.0,6.651,6.6578,6.651,6.6578,139600.0
2008-07-07 10:55:00,9.91,9.91,9.9,9.91,156400.0,6.6578,6.6578,6.651,6.6578,156400.0
2008-07-07 11:00:00,9.91,9.91,9.88,9.88,149600.0,6.6578,6.6578,6.6376,6.6376,149600.0
2008-07-07 11:05:00,9.88,9.88,9.86,9.87,148400.0,6.6376,6.6376,6.6242,6.6309,148400.0
2008-07-07 11:10:00,9.87,9.87,9.86,9.87,87600.0,6.6309,6.6309,6.6242,6.6309,87600.0
2008-07-07 11:15:00,9.87,9.88,9.86,9.88,144000.0,6.6309,6.6376,6.6242,6.6376,144000.0
2008-07-07 11:20:00,9.88,9.9,9.88,9.88,183600.0,6.6376,6.651,6.6376,6.6376,183600.0
2008-07-07 11:25:00,9.89,9.95,9.89,9.95,156400.0,6.6443,6.6846,6.6443,6.6846,156400.0
2008-07-07 11:30:00,9.95,9.96,9.9,9.9,144800.0,6.6846,6.6914,6.651,6.651,144800.0
2008-07-07 11:35:00,9.9,9.93,9.9,9.93,145200.0,6.651,6.6712,6.651,6.6712,145200.0
2008-07-07 11:40:00,9.92,9.93,9.88,9.88,153200.0,6.6645,6.6712,6.6376,6.6376,153200.0
2008-07-07 11:45:00,9.88,9.88,9.87,9.87,94800.0,6.6376,6.6376,6.6309,6.6309,94800.0
2008-07-07 11:50:00,9.88,9.94,9.87,9.94,198800.0,6.6376,6.6779,6.6309,6.6779,198800.0
2008-07-07 11:55:00,9.94,9.95,9.94,9.94,116800.0,6.6779,6.6846,6.6779,6.6779,116800.0
2008-07-07 12:00:00,9.94,9.95,9.93,9.94,98800.0,6.6779,6.6846,6.6712,6.6779,98800.0
2008-07-07 12:05:00,9.94,9.95,9.93,9.95,90800.0,6.6779,6.6846,6.6712,6.6846,90800.0
2008-07-07 12:10:00,9.95,9.95,9.93,9.93,129200.0,6.6846,6.6846,6.6712,6.6712,129200.0
2008-07-07 12:15:00,9.93,9.93,9.86,9.88,158800.0,6.6712,6.6712,6.6242,6.6376,158800.0
2008-07-07 12:20:00,9.87,9.87,9.78,9.8,154400.0,6.6309,6.6309,6.5704,6.5839,154400.0
2008-07-07 12:25:00,9.79,9.8,9.75,9.75,136800.0,6.5771,6.5839,6.5503,6.5503,136800.0
2008-07-07 12:30:00,9.75,9.79,9.75,9.78,168000.0,6.5503,6.5771,6.5503,6.5704,168000.0
2008-07-07 12:35:00,9.78,9.83,9.78,9.81,164800.0,6.5704,6.604,6.5704,6.5906,164800.0
2008-07-07 12:40:00,9.82,9.85,9.82,9.84,142400.0,6.5973,6.6175,6.5973,6.6107,142400.0
2008-07-07 12:45:00,9.83,9.86,9.83,9.84,133600.0,6.604,6.6242,6.604,6.6107,133600.0
2008-07-07 12:50:00,9.84,9.87,9.83,9.83,142800.0,6.6107,6.6309,6.604,6.604,142800.0
2008-07-07 12:55:00,9.83,9.83,9.72,9.73,132000.0,6.604,6.604,6.5301,6.5368,132000.0
2008-07-07 13:00:00,9.73,9.75,9.69,9.75,184400.0,6.5368,6.5503,6.51,6.5503,184400.0
2008-07-07 13:05:00,9.75,9.77,9.75,9.77,194400.0,6.5503,6.5637,6.5503,6.5637,194400.0
2008-07-07 13:10:00,9.76,9.79,9.76,9.78,145200.0,6.557,6.5771,6.557,6.5704,145200.0
2008-07-07 13:15:00,9.78,9.8,9.77,9.77,123600.0,6.5704,6.5839,6.5637,6.5637,123600.0
2008-07-07 13:20:00,9.77,9.77,9.73,9.74,205600.0,6.5637,6.5637,6.5368,6.5436,205600.0
2008-07-07 13:25:00,9.74,9.76,9.73,9.73,92000.0,6.5436,6.557,6.5368,6.5368,92000.0
2008-07-07 13:30:00,9.74,9.76,9.73,9.75,194400.0,6.5436,6.557,6.5368,6.5503,194400.0
2008-07-07 13:35:00,9.75,9.81,9.74,9.77,359600.0,6.5503,6.5906,6.5436,6.5637,359600.0
2008-07-07 13:40:00,9.77,9.79,9.76,9.76,115600.0,6.5637,6.5771,6.557,6.557,115600.0
2008-07-07 13:45:00,9.76,9.81,9.76,9.8,252400.0,6.557,6.5906,6.557,6.5839,252400.0
2008-07-07 13:50:00,9.8,9.81,9.76,9.77,185200.0,6.5839,6.5906,6.557,6.5637,185200.0
2008-07-07 13:55:00,9.77,9.81,9.77,9.77,207600.0,6.5637,6.5906,6.5637,6.5637,207600.0
2008-07-07 14:00:00,9.77,9.81,9.77,9.81,195200.0,6.5637,6.5906,6.5637,6.5906,195200.0
2008-07-07 14:05:00,9.8,9.8,9.74,9.77,203200.0,6.5839,6.5839,6.5436,6.5637,203200.0
2008-07-07 14:10:00,9.77,9.8,9.74,9.8,172800.0,6.5637,6.5839,6.5436,6.5839,172800.0
2008-07-07 14:15:00,9.79,9.82,9.77,9.8,164400.0,6.5771,6.5973,6.5637,6.5839,164400.0
2008-07-07 14:20:00,9.8,9.84,9.79,9.81,142000.0,6.5839,6.6107,6.5771,6.5906,142000.0
2008-07-07 14:25:00,9.81,9.81,9.77,9.78,191200.0,6.5906,6.5906,6.5637,6.5704,191200.0
2008-07-07 14:30:00,9.78,9.79,9.76,9.77,125200.0,6.5704,6.5771,6.557,6.5637,125200.0
2008-07-07 14:35:00,9.76,9.76,9.74,9.76,135200.0,6.557,6.557,6.5436,6.557,135200.0
2008-07-07 14:40:00,9.76,9.76,9.71,9.71,158800.0,6.557,6.557,6.5234,6.5234,158800.0
2008-07-07 14:45:00,9.71,9.72,9.69,9.7,162000.0,6.5234,6.5301,6.51,6.5167,162000.0
2008-07-07 14:50:00,9.71,9.73,9.71,9.71,114000.0,6.5234,6.5368,6.5234,6.5234,114000.0
2008-07-07 14:55:00,9.71,9.76,9.7,9.76,241600.0,6.5234,6.557,6.5167,6.557,241600.0
2008-07-07 15:00:00,9.76,9.83,9.76,9.82,237200.0,6.557,6.604,6.557,6.5973,237200.0
2008-07-07 15:05:00,9.82,9.84,9.8,9.81,243200.0,6.5973,6.6107,6.5839,6.5906,243200.0
2008-07-07 15:10:00,9.81,9.9,9.81,9.88,312800.0,6.5906,6.651,6.5906,6.6376,312800.0
2008-07-07 15:15:00,9.88,9.89,9.86,9.89,165200.0,6.6376,6.6443,6.6242,6.6443,165200.0
2008-07-07 15:20:00,9.88,9.89,9.85,9.88,172000.0,6.6376,6.6443,6.6175,6.6376,172000.0
2008-07-07 15:25:00,9.88,9.93,9.86,9.93,336400.0,6.6376,6.6712,6.6242,6.6712,336400.0
2008-07-07 15:30:00,9.93,9.93,9.9,9.93,286400.0,6.6712,6.6712,6.651,6.6712,286400.0
2008-07-07 15:35:00,9.92,9.95,9.91,9.94,321600.0,6.6645,6.6846,6.6578,6.6779,321600.0
2008-07-07 15:40:00,9.95,9.97,9.93,9.94,256000.0,6.6846,6.6981,6.6712,6.6779,256000.0
2008-07-07 15:45:00,9.93,9.94,9.9,9.9,230000.0,6.6712,6.6779,6.651,6.651,230000.0
2008-07-07 15:50:00,9.9,9.9,9.83,9.84,535600.0,6.651,6.651,6.604,6.6107,535600.0
2008-07-07 15:55:00,9.84,9.86,9.84,9.84,307200.0,6.6107,6.6242,6.6107,6.6107,307200.0
2008-07-08 09:30:00,9.75,9.83,9.72,9.72,174400.0,6.5503,6.604,6.5301,6.5301,174400.0
2008-07-08 09:35:00,9.71,9.75,9.58,9.74,192000.0,6.5234,6.5503,6.4361,6.5436,192000.0
2008-07-08 09:40:00,9.74,9.81,9.74,9.8,98000.0,6.5436,6.5906,6.5436,6.5839,98000.0
2008-07-08 09:45:00,9.8,9.86,9.77,9.77,181600.0,6.5839,6.6242,6.5637,6.5637,181600.0
2008-07-08 09:50:00,9.77,9.82,9.76,9.78,219200.0,6.5637,6.5973,6.557,6.5704,219200.0
2008-07-08 09:55:00,9.77,9.8,9.76,9.77,139600.0,6.5637,6.5839,6.557,6.5637,139600.0
2008-07-08 10:00:00,9.77,9.8,9.75,9.77,336800.0,6.5637,6.5839,6.5503,6.5637,336800.0
2008-07-08 10:05:00,9.77,9.81,9.77,9.81,188400.0,6.5637,6.5906,6.5637,6.5906,188400.0
2008-07-08 10:10:00,9.81,9.84,9.74,9.74,236000.0,6.5906,6.6107,6.5436,6.5436,236000.0
2008-07-08 10:15:00,9.74,9.8,9.7,9.76,349600.0,6.5436,6.5839,6.5167,6.557,349600.0
2008-07-08 10:20:00,9.75,9.76,9.65,9.72,167200.0,6.5503,6.557,6.4831,6.5301,167200.0
2008-07-08 10:25:00,9.72,9.73,9.66,9.68,232000.0,6.5301,6.5368,6.4898,6.5032,232000.0
2008-07-08 10:30:00,9.68,9.7,9.64,9.65,296800.0,6.5032,6.5167,6.4764,6.4831,296800.0
2008-07-08 10:35:00,9.65,9.67,9.56,9.57,186000.0,6.4831,6.4965,6.4226,6.4293,186000.0
2008-07-08 10:40:00,9.56,9.59,9.54,9.56,180800.0,6.4226,6.4428,6.4092,6.4226,180800.0
2008-07-08 10:45:00,9.56,9.63,9.53,9.63,210800.0,6.4226,6.4697,6.4025,6.4697,210800.0
2008-07-08 10:50:00,9.63,9.64,9.61,9.63,140400.0,6.4697,6.4764,6.4562,6.4697,140400.0
2008-07-08 10:55:00,9.63,9.67,9.62,9.66,182000.0,6.4697,6.4965,6.4629,6.4898,182000.0
2008-07-08 11:00:00,9.66,9.68,9.65,9.65,198000.0,6.4898,6.5032,6.4831,6.4831,198000.0
2008-07-08 11:05:00,9.67,9.72,9.65,9.71,186000.0,6.4965,6.5301,6.4831,6.5234,186000.0
2008-07-08 11:10:00,9.72,9.8,9.7,9.8,177200.0,6.5301,6.5839,6.5167,6.5839,177200.0
2008-07-08 11:15:00,9.79,9.79,9.74,9.75,342000.0,6.5771,6.5771,6.5436,6.5503,342000.0
2008-07-08 11:20:00,9.75,9.78,9.75,9.75,208000.0,6.5503,6.5704,6.5503,6.5503,208000.0
2008-07-08 11:25:00,9.75,9.76,9.72,9.76,154000.0,6.5503,6.557,6.5301,6.557,154000.0
2008-07-08 11:30:00,9.76,9.76,9.72,9.74,59200.0,6.557,6.557,6.5301,6.5436,59200.0
2008-07-08 11:35:00,9.74,9.76,9.74,9.74,49200.0,6.5436,6.557,6.5436,6.5436,49200.0
2008-07-08 11:40:00,9.74,9.74,9.71,9.72,61200.0,6.5436,6.5436,6.5234,6.5301,61200.0
2008-07-08 11:45:00,9.71,9.75,9.7,9.73,177200.0,6.5234,6.5503,6.5167,6.5368,177200.0
2008-07-08 11:50:00,9.74,9.76,9.74,9.75,56400.0,6.5436,6.557,6.5436,6.5503,56400.0
2008-07-08 11:55:00,9.75,9.77,9.74,9.76,85600.0,6.5503,6.5637,6.5436,6.557,85600.0
2008-07-08 12:00:00,9.76,9.77,9.74,9.77,111200.0,6.557,6.5637,6.5436,6.5637,111200.0
2008-07-08 12:05:00,9.77,9.79,9.75,9.75,90000.0,6.5637,6.5771,6.5503,6.5503,90000.0
2008-07-08 12:10:00,9.75,9.77,9.75,9.77,99200.0,6.5503,6.5637,6.5503,6.5637,99200.0
2008-07-08 12:15:00,9.77,9.77,9.75,9.76,105200.0,6.5637,6.5637,6.5503,6.557,105200.0
2008-07-08 12:20:00,9.76,9.78,9.74,9.76,116800.0,6.557,6.5704,6.5436,6.557,116800.0
2008-07-08 12:25:00,9.76,9.78,9.74,9.77,58400.0,6.557,6.5704,6.5436,6.5637,58400.0
2008-07-08 12:30:00,9.78,9.85,9.76,9.84,276800.0,6.5704,6.6175,6.557,6.6107,276800.0
2008-07-08 12:35:00,9.84,9.84,9.73,9.74,96400.0,6.6107,6.6107,6.5368,6.5436,96400.0
2008-07-08 12:40:00,9.74,9.79,9.69,9.69,278400.0,6.5436,6.5771,6.51,6.51,278400.0
2008-07-08 12:45:00,9.7,9.7,9.69,9.69,118400.0,6.5167,6.5167,6.51,6.51,118400.0
2008-07-08 12:50:00,9.69,9.73,9.69,9.7,135200.0,6.51,6.5368,6.51,6.5167,135200.0
2008-07-08 12:55:00,9.7,9.74,9.7,9.7,104400.0,6.5167,6.5436,6.5167,6.5167,104400.0
2008-07-08 13:00:00,9.7,9.72,9.69,9.72,83600.0,6.5167,6.5301,6.51,6.5301,83600.0
2008-07-08 13:05:00,9.72,9.76,9.72,9.75,48400.0,6.5301,6.557,6.5301,6.5503,48400.0
2008-07-08 13:10:00,9.75,9.76,9.75,9.76,47600.0,6.5503,6.557,6.5503,6.557,47600.0
2008-07-08 13:15:00,9.75,9.76,9.69,9.7,85200.0,6.5503,6.557,6.51,6.5167,85200.0
2008-07-08 13:20:00,9.7,9.71,9.68,9.68,58000.0,6.5167,6.5234,6.5032,6.5032,58000.0
2008-07-08 13:25:00,9.68,9.74,9.68,9.74,56800.0,6.5032,6.5436,6.5032,6.5436,56800.0
2008-07-08 13:30:00,9.74,9.76,9.74,9.74,105200.0,6.5436,6.557,6.5436,6.5436,105200.0
2008-07-08 13:35:00,9.74,9.74,9.65,9.66,187600.0,6.5436,6.5436,6.4831,6.4898,187600.0
2008-07-08 13:40:00,9.66,9.74,9.66,9.73,132400.0,6.4898,6.5436,6.4898,6.5368,132400.0
2008-07-08 13:45:00,9.73,9.76,9.71,9.74,80000.0,6.5368,6.557,6.5234,6.5436,80000.0
2008-07-08 13:50:00,9.74,9.74,9.71,9.72,80800.0,6.5436,6.5436,6.5234,6.5301,80800.0
2008-07-08 13:55:00,9.72,9.75,9.71,9.72,102000.0,6.5301,6.5503,6.5234,6.5301,102000.0
2008-07-08 14:00:00,9.72,9.75,9.7,9.74,68400.0,6.5301,6.5503,6.5167,6.5436,68400.0
2008-07-08 14:05:00,9.75,9.79,9.74,9.78,160800.0,6.5503,6.5771,6.5436,6.5704,160800.0
2008-07-08 14:10:00,9.78,9.81,9.77,9.78,164000.0,6.5704,6.5906,6.5637,6.5704,164000.0
2008-07-08 14:15:00,9.78,9.83,9.78,9.8,105600.0,6.5704,6.604,6.5704,6.5839,105600.0
2008-07-08 14:20:00,9.81,9.85,9.81,9.82,208400.0,6.5906,6.6175,6.5906,6.5973,208400.0
2008-07-08 14:25:00,9.82,9.85,9.81,9.84,178400.0,6.5973,6.6175,6.5906,6.6107,178400.0
2008-07-08 14:30:00,9.83,9.89,9.82,9.85,348800.0,6.604,6.6443,6.5973,6.6175,348800.0
2008-07-08 14:35:00,9.86,9.93,9.86,9.88,233600.0,6.6242,6.6712,6.6242,6.6376,233600.0
2008-07-08 14:40:00,9.88,9.93,9.88,9.9,268000.0,6.6376,6.6712,6.6376,6.651,268000.0
2008-07-08 14:45:00,9.9,9.97,9.9,9.95,413200.0,6.651,6.6981,6.651,6.6846,413200.0
2008-07-08 14:50:00,9.95,10.03,9.93,10.01,378400.0,6.6846,6.7384,6.6712,6.7249,378400.0
2008-07-08 14:55:00,10.01,10.03,9.97,10.02,161200.0,6.7249,6.7384,6.6981,6.7317,161200.0
2008-07-08 15:00:00,10.02,10.06,10.01,10.04,222000.0,6.7317,6.7585,6.7249,6.7451,222000.0
2008-07-08 15:05:00,10.04,10.12,10.02,10.08,455200.0,6.7451,6.7989,6.7317,6.772,455200.0
2008-07-08 15:10:00,10.08,10.19,10.07,10.16,489200.0,6.772,6.8459,6.7653,6.8257,489200.0
2008-07-08 15:15:00,10.15,10.2,10.14,10.17,294000.0,6.819,6.8526,6.8123,6.8324,294000.0
2008-07-08 15:20:00,10.16,10.16,10.12,10.14,210400.0,6.8257,6.8257,6.7989,6.8123,210400.0
2008-07-08 15:25:00,10.14,10.16,10.12,10.16,195600.0,6.8123,6.8257,6.7989,6.8257,195600.0
2008-07-08 15:30:00,10.16,10.16,10.12,10.12,232000.0,6.8257,6.8257,6.7989,6.7989,232000.0
2008-07-08 15:35:00,10.12,10.14,10.09,10.14,287600.0,6.7989,6.8123,6.7787,6.8123,287600.0
2008-07-08 15:40:00,10.14,10.17,10.13,10.16,199600.0,6.8123,6.8324,6.8056,6.8257,199600.0
2008-07-08 15:45:00,10.16,10.19,10.16,10.17,184800.0,6.8257,6.8459,6.8257,6.8324,184800.0
2008-07-08 15:50:00,10.17,10.2,10.17,10.2,286400.0,6.8324,6.8526,6.8324,6.8526,286400.0
2008-07-08 15:55:00,10.2,10.21,10.16,10.16,414000.0,6.8526,6.8593,6.8257,6.8257,414000.0
2008-07-09 09:30:00,10.22,10.37,10.13,10.34,295200.0,6.866,6.9668,6.8056,6.9467,295200.0
2008-07-09 09:35:00,10.32,10.34,10.11,10.11,262800.0,6.9332,6.9467,6.7921,6.7921,262800.0
2008-07-09 09:40:00,10.09,10.12,10.04,10.12,170400.0,6.7787,6.7989,6.7451,6.7989,170400.0
2008-07-09 09:45:00,10.11,10.14,10.04,10.05,163600.0,6.7921,6.8123,6.7451,6.7518,163600.0
2008-07-09 09:50:00,10.04,10.04,9.95,9.96,280000.0,6.7451,6.7451,6.6846,6.6914,280000.0
2008-07-09 09:55:00,9.96,10.09,9.95,10.07,255200.0,6.6914,6.7787,6.6846,6.7653,255200.0
2008-07-09 10:00:00,10.08,10.08,10.0,10.01,245600.0,6.772,6.772,6.7182,6.7249,245600.0
2008-07-09 10:05:00,10.01,10.13,9.98,10.09,163200.0,6.7249,6.8056,6.7048,6.7787,163200.0
2008-07-09 10:10:00,10.09,10.15,10.08,10.15,217600.0,6.7787,6.819,6.772,6.819,217600.0
2008-07-09 10:15:00,10.15,10.24,10.15,10.22,228800.0,6.819,6.8795,6.819,6.866,228800.0
2008-07-09 10:20:00,10.22,10.23,10.18,10.2,163200.0,6.866,6.8728,6.8392,6.8526,163200.0
2008-07-09 10:25:00,10.2,10.29,10.2,10.24,274800.0,6.8526,6.9131,6.8526,6.8795,274800.0
2008-07-09 10:30:00,10.24,10.27,10.24,10.24,346800.0,6.8795,6.8996,6.8795,6.8795,346800.0
2008-07-09 10:35:00,10.24,10.26,10.22,10.23,204800.0,6.8795,6.8929,6.866,6.8728,204800.0
2008-07-09 10:40:00,10.24,10.25,10.22,10.23,294000.0,6.8795,6.8862,6.866,6.8728,294000.0
2008-07-09 10:45:00,10.23,10.26,10.23,10.24,217600.0,6.8728,6.8929,6.8728,6.8795,217600.0
2008-07-09 10:50:00,10.24,10.26,10.23,10.24,247600.0,6.8795,6.8929,6.8728,6.8795,247600.0
2008-07-09 10:55:00,10.25,10.29,10.22,10.24,300800.0,6.8862,6.9131,6.866,6.8795,300800.0
2008-07-09 11:00:00,10.24,10.25,10.21,10.25,203600.0,6.8795,6.8862,6.8593,6.8862,203600.0
2008-07-09 11:05:00,10.25,10.27,10.2,10.2,129200.0,6.8862,6.8996,6.8526,6.8526,129200.0
2008-07-09 11:10:00,10.2,10.25,10.2,10.2,185600.0,6.8526,6.8862,6.8526,6.8526,185600.0
2008-07-09 11:15:00,10.21,10.22,10.13,10.16,447600.0,6.8593,6.866,6.8056,6.8257,447600.0
2008-07-09 11:20:00,10.16,10.19,10.15,10.17,159200.0,6.8257,6.8459,6.819,6.8324,159200.0
2008-07-09 11:25:00,10.17,10.25,10.16,10.22,227200.0,6.8324,6.8862,6.8257,6.866,227200.0
2008-07-09 11:30:00,10.22,10.22,10.19,10.2,143200.0,6.866,6.866,6.8459,6.8526,143200.0
2008-07-09 11:35:00,10.2,10.2,10.11,10.13,168400.0,6.8526,6.8526,6.7921,6.8056,168400.0
2008-07-09 11:40:00,10.13,10.19,10.13,10.18,124400.0,6.8056,6.8459,6.8056,6.8392,124400.0
2008-07-09 11:45:00,10.17,10.2,10.11,10.17,232400.0,6.8324,6.8526,6.7921,6.8324,232400.0
2008-07-09 11:50:00,10.18,10.18,10.12,10.16,86400.0,6.8392,6.8392,6.7989,6.8257,86400.0
2008-07-09 11:55:00,10.17,10.17,10.13,10.13,57600.0,6.8324,6.8324,6.8056,6.8056,57600.0
2008-07-09 12:00:00,10.13,10.13,10.12,10.13,80400.0,6.8056,6.8056,6.7989,6.8056,80400.0
2008-07-09 12:05:00,10.12,10.15,10.11,10.15,116800.0,6.7989,6.819,6.7921,6.819,116800.0
2008-07-09 12:10:00,10.15,10.15,10.13,10.13,96400.0,6.819,6.819,6.8056,6.8056,96400.0
2008-07-09 12:15:00,10.13,10.14,10.12,10.13,264800.0,6.8056,6.8123,6.7989,6.8056,264800.0
2008-07-09 12:20:00,10.13,10.15,10.12,10.12,143600.0,6.8056,6.819,6.7989,6.7989,143600.0
2008-07-09 12:25:00,10.13,10.13,10.12,10.13,140400.0,6.8056,6.8056,6.7989,6.8056,140400.0
2008-07-09 12:30:00,10.13,10.14,10.11,10.11,129200.0,6.8056,6.8123,6.7921,6.7921,129200.0
2008-07-09 12:35:00,10.11,10.11,10.03,10.03,113200.0,6.7921,6.7921,6.7384,6.7384,113200.0
2008-07-09 12:40:00,10.03,10.04,10.0,10.02,229600.0,6.7384,6.7451,6.7182,6.7317,229600.0
2008-07-09 12:45:00,10.02,10.02,10.0,10.01,81600.0,6.7317,6.7317,6.7182,6.7249,81600.0
2008-07-09 12:50:00,10.01,10.04,9.99,10.04,137600.0,6.7249,6.7451,6.7115,6.7451,137600.0
2008-07-09 12:55:00,10.04,10.06,10.03,10.06,66000.0,6.7451,6.7585,6.7384,6.7585,66000.0
2008-07-09 13:00:00,10.06,10.07,10.01,10.01,123200.0,6.7585,6.7653,6.7249,6.7249,123200.0
2008-07-09 13:05:00,10.01,10.02,9.99,10.0,53600.0,6.7249,6.7317,6.7115,6.7182,53600.0
2008-07-09 13:10:00,10.0,10.04,10.0,10.04,100000.0,6.7182,6.7451,6.7182,6.7451,100000.0
2008-07-09 13:15:00,10.04,10.05,10.03,10.04,53600.0,6.7451,6.7518,6.7384,6.7451,53600.0
2008-07-09 13:20:00,10.05,10.06,10.03,10.04,47200.0,6.7518,6.7585,6.7384,6.7451,47200.0
2008-07-09 13:25:00,10.04,10.04,10.03,10.03,128000.0,6.7451,6.7451,6.7384,6.7384,128000.0
2008-07-09 13:30:00,10.03,10.05,10.03,10.05,77600.0,6.7384,6.7518,6.7384,6.7518,77600.0
2008-07-09 13:35:00,10.05,10.06,10.03,10.03,41600.0,6.7518,6.7585,6.7384,6.7384,41600.0
2008-07-09 13:40:00,10.03,10.09,10.03,10.06,130400.0,6.7384,6.7787,6.7384,6.7585,130400.0
2008-07-09 13:45:00,10.06,10.06,10.04,10.06,54800.0,6.7585,6.7585,6.7451,6.7585,54800.0
2008-07-09 13:50:00,10.05,10.06,10.03,10.03,62400.0,6.7518,6.7585,6.7384,6.7384,62400.0
2008-07-09 13:55:00,10.04,10.07,10.03,10.06,75200.0,6.7451,6.7653,6.7384,6.7585,75200.0
2008-07-09 14:00:00,10.06,10.06,10.02,10.06,170400.0,6.7585,6.7585,6.7317,6.7585,170400.0
2008-07-09 14:05:00,10.06,10.06,10.03,10.05,76000.0,6.7585,6.7585,6.7384,6.7518,76000.0
2008-07-09 14:10:00,10.06,10.1,10.06,10.07,128000.0,6.7585,6.7854,6.7585,6.7653,128000.0
2008-07-09 14:15:00,10.07,10.1,10.05,10.05,108800.0,6.7653,6.7854,6.7518,6.7518,108800.0
2008-07-09 14:20:00,10.04,10.07,10.03,10.06,113200.0,6.7451,6.7653,6.7384,6.7585,113200.0
2008-07-09 14:25:00,10.06,10.06,10.01,10.02,62800.0,6.7585,6.7585,6.7249,6.7317,62800.0
2008-07-09 14:30:00,10.02,10.05,10.02,10.03,62000.0,6.7317,6.7518,6.7317,6.7384,62000.0
2008-07-09 14:35:00,10.03,10.03,10.02,10.02,61600.0,6.7384,6.7384,6.7317,6.7317,61600.0
2008-07-09 14:40:00,10.02,10.03,9.98,9.99,150000.0,6.7317,6.7384,6.7048,6.7115,150000.0
2008-07-09 14:45:00,9.99,10.0,9.98,9.98,144800.0,6.7115,6.7182,6.7048,6.7048,144800.0
2008-07-09 14:50:00,9.98,9.99,9.92,9.93,124000.0,6.7048,6.7115,6.6645,6.6712,124000.0
2008-07-09 14:55:00,9.93,9.96,9.93,9.95,122400.0,6.6712,6.6914,6.6712,6.6846,122400.0
2008-07-09 15:00:00,9.94,9.94,9.9,9.92,92000.0,6.6779,6.6779,6.651,6.6645,92000.0
2008-07-09 15:05:00,9.92,9.93,9.89,9.89,84400.0,6.6645,6.6712,6.6443,6.6443,84400.0
2008-07-09 15:10:00,9.89,9.9,9.86,9.87,315600.0,6.6443,6.651,6.6242,6.6309,315600.0
2008-07-09 15:15:00,9.87,9.92,9.87,9.9,117600.0,6.6309,6.6645,6.6309,6.651,117600.0
2008-07-09 15:20:00,9.9,9.93,9.9,9.92,124000.0,6.651,6.6712,6.651,6.6645,124000.0
2008-07-09 15:25:00,9.92,9.95,9.92,9.93,134000.0,6.6645,6.6846,6.6645,6.6712,134000.0
2008-07-09 15:30:00,9.93,9.94,9.91,9.93,176000.0,6.6712,6.6779,6.6578,6.6712,176000.0
2008-07-09 15:35:00,9.93,9.95,9.93,9.93,259600.0,6.6712,6.6846,6.6712,6.6712,259600.0
2008-07-09 15:40:00,9.93,9.93,9.85,9.85,269600.0,6.6712,6.6712,6.6175,6.6175,269600.0
2008-07-09 15:45:00,9.85,9.87,9.83,9.84,368000.0,6.6175,6.6309,6.604,6.6107,368000.0
2008-07-09 15:50:00,9.85,9.85,9.82,9.84,223200.0,6.6175,6.6175,6.5973,6.6107,223200.0
2008-07-09 15:55:00,9.84,9.93,9.82,9.86,613600.0,6.6107,6.6712,6.5973,6.6242,613600.0
2008-07-10 09:30:00,9.83,9.94,9.82,9.83,178400.0,6.604,6.6779,6.5973,6.604,178400.0
2008-07-10 09:35:00,9.84,9.89,9.75,9.76,151200.0,6.6107,6.6443,6.5503,6.557,151200.0
2008-07-10 09:40:00,9.75,9.99,9.72,9.95,204000.0,6.5503,6.7115,6.5301,6.6846,204000.0
2008-07-10 09:45:00,9.97,10.05,9.96,10.04,212800.0,6.6981,6.7518,6.6914,6.7451,212800.0
2008-07-10 09:50:00,10.04,10.06,10.0,10.01,156400.0,6.7451,6.7585,6.7182,6.7249,156400.0
2008-07-10 09:55:00,9.99,10.0,9.93,9.93,117600.0,6.7115,6.7182,6.6712,6.6712,117600.0
2008-07-10 10:00:00,9.93,9.96,9.89,9.9,201600.0,6.6712,6.6914,6.6443,6.651,201600.0
2008-07-10 10:05:00,9.9,9.97,9.9,9.95,165200.0,6.651,6.6981,6.651,6.6846,165200.0
2008-07-10 10:10:00,9.95,10.06,9.95,10.02,365600.0,6.6846,6.7585,6.6846,6.7317,365600.0
2008-07-10 10:15:00,10.02,10.02,9.96,9.97,154800.0,6.7317,6.7317,6.6914,6.6981,154800.0
2008-07-10 10:20:00,9.97,9.99,9.88,9.9,179200.0,6.6981,6.7115,6.6376,6.651,179200.0
2008-07-10 10:25:00,9.91,9.91,9.83,9.84,173200.0,6.6578,6.6578,6.604,6.6107,173200.0
2008-07-10 10:30:00,9.83,9.91,9.83,9.88,82000.0,6.604,6.6578,6.604,6.6376,82000.0
2008-07-10 10:35:00,9.88,9.9,9.81,9.84,110400.0,6.6376,6.651,6.5906,6.6107,110400.0
2008-07-10 10:40:00,9.85,9.91,9.84,9.87,78400.0,6.6175,6.6578,6.6107,6.6309,78400.0
2008-07-10 10:45:00,9.86,9.88,9.84,9.86,112000.0,6.6242,6.6376,6.6107,6.6242,112000.0
2008-07-10 10:50:00,9.86,9.86,9.82,9.82,84800.0,6.6242,6.6242,6.5973,6.5973,84800.0
2008-07-10 10:55:00,9.82,9.87,9.81,9.82,54400.0,6.5973,6.6309,6.5906,6.5973,54400.0
2008-07-10 11:00:00,9.81,9.93,9.81,9.9,120800.0,6.5906,6.6712,6.5906,6.651,120800.0
2008-07-10 11:05:00,9.9,9.95,9.81,9.84,93200.0,6.651,6.6846,6.5906,6.6107,93200.0
2008-07-10 11:10:00,9.84,9.89,9.83,9.86,64800.0,6.6107,6.6443,6.604,6.6242,64800.0
2008-07-10 11:15:00,9.87,9.89,9.82,9.83,86000.0,6.6309,6.6443,6.5973,6.604,86000.0
2008-07-10 11:20:00,9.83,9.86,9.82,9.84,82800.0,6.604,6.6242,6.5973,6.6107,82800.0
2008-07-10 11:25:00,9.85,9.85,9.81,9.81,91200.0,6.6175,6.6175,6.5906,6.5906,91200.0
2008-07-10 11:30:00,9.81,9.87,9.8,9.83,126400.0,6.5906,6.6309,6.5839,6.604,126400.0
2008-07-10 11:35:00,9.83,9.84,9.81,9.84,86400.0,6.604,6.6107,6.5906,6.6107,86400.0
2008-07-10 11:40:00,9.84,9.84,9.8,9.8,70800.0,6.6107,6.6107,6.5839,6.5839,70800.0
2008-07-10 11:45:00,9.81,9.81,9.79,9.79,38800.0,6.5906,6.5906,6.5771,6.5771,38800.0
2008-07-10 11:50:00,9.8,9.83,9.79,9.81,90800.0,6.5839,6.604,6.5771,6.5906,90800.0
2008-07-10 11:55:00,9.82,9.83,9.78,9.83,68000.0,6.5973,6.604,6.5704,6.604,68000.0
2008-07-10 12:00:00,9.83,9.88,9.82,9.84,190800.0,6.604,6.6376,6.5973,6.6107,190800.0
2008-07-10 12:05:00,9.84,9.87,9.84,9.84,90000.0,6.6107,6.6309,6.6107,6.6107,90000.0
2008-07-10 12:10:00,9.84,9.88,9.82,9.88,90000.0,6.6107,6.6376,6.5973,6.6376,90000.0
2008-07-10 12:15:00,9.88,9.88,9.86,9.86,49600.0,6.6376,6.6376,6.6242,6.6242,49600.0
2008-07-10 12:20:00,9.86,9.87,9.82,9.86,56400.0,6.6242,6.6309,6.5973,6.6242,56400.0
2008-07-10 12:25:00,9.86,9.87,9.86,9.86,40000.0,6.6242,6.6309,6.6242,6.6242,40000.0
2008-07-10 12:30:00,9.86,9.86,9.83,9.83,57600.0,6.6242,6.6242,6.604,6.604,57600.0
2008-07-10 12:35:00,9.83,9.83,9.81,9.83,124400.0,6.604,6.604,6.5906,6.604,124400.0
2008-07-10 12:40:00,9.83,9.84,9.82,9.83,125600.0,6.604,6.6107,6.5973,6.604,125600.0
2008-07-10 12:45:00,9.84,9.84,9.81,9.83,62800.0,6.6107,6.6107,6.5906,6.604,62800.0
2008-07-10 12:50:00,9.83,9.83,9.79,9.82,84800.0,6.604,6.604,6.5771,6.5973,84800.0
2008-07-10 12:55:00,9.82,9.83,9.78,9.8,81600.0,6.5973,6.604,6.5704,6.5839,81600.0
2008-07-10 13:00:00,9.8,9.85,9.8,9.84,160000.0,6.5839,6.6175,6.5839,6.6107,160000.0
2008-07-10 13:05:00,9.83,9.85,9.81,9.85,69200.0,6.604,6.6175,6.5906,6.6175,69200.0
2008-07-10 13:10:00,9.85,9.86,9.83,9.84,40400.0,6.6175,6.6242,6.604,6.6107,40400.0
2008-07-10 13:15:00,9.83,9.85,9.81,9.85,59200.0,6.604,6.6175,6.5906,6.6175,59200.0
2008-07-10 13:20:00,9.84,9.84,9.81,9.81,74000.0,6.6107,6.6107,6.5906,6.5906,74000.0
2008-07-10 13:25:00,9.81,9.85,9.8,9.83,50800.0,6.5906,6.6175,6.5839,6.604,50800.0
2008-07-10 13:30:00,9.83,9.85,9.82,9.84,96800.0,6.604,6.6175,6.5973,6.6107,96800.0
2008-07-10 13:35:00,9.83,9.88,9.83,9.87,102400.0,6.604,6.6376,6.604,6.6309,102400.0
2008-07-10 13:40:00,9.87,9.87,9.86,9.86,58800.0,6.6309,6.6309,6.6242,6.6242,58800.0
2008-07-10 13:45:00,9.86,9.87,9.86,9.86,51600.0,6.6242,6.6309,6.6242,6.6242,51600.0
2008-07-10 13:50:00,9.86,9.89,9.85,9.88,142000.0,6.6242,6.6443,6.6175,6.6376,142000.0
2008-07-10 13:55:00,9.88,9.9,9.88,9.88,148800.0,6.6376,6.651,6.6376,6.6376,148800.0
2008-07-10 14:00:00,9.89,9.89,9.84,9.86,105600.0,6.6443,6.6443,6.6107,6.6242,105600.0
2008-07-10 14:05:00,9.86,9.87,9.85,9.86,56400.0,6.6242,6.6309,6.6175,6.6242,56400.0
2008-07-10 14:10:00,9.86,9.87,9.83,9.84,97200.0,6.6242,6.6309,6.604,6.6107,97200.0
2008-07-10 14:15:00,9.84,9.84,9.8,9.8,88800.0,6.6107,6.6107,6.5839,6.5839,88800.0
2008-07-10 14:20:00,9.8,9.8,9.79,9.79,109600.0,6.5839,6.5839,6.5771,6.5771,109600.0
2008-07-10 14:25:00,9.79,9.79,9.68,9.7,287600.0,6.5771,6.5771,6.5032,6.5167,287600.0
2008-07-10 14:30:00,9.71,9.77,9.71,9.74,187600.0,6.5234,6.5637,6.5234,6.5436,187600.0
2008-07-10 14:35:00,9.75,9.77,9.74,9.75,136800.0,6.5503,6.5637,6.5436,6.5503,136800.0
2008-07-10 14:40:00,9.75,9.75,9.65,9.65,118800.0,6.5503,6.5503,6.4831,6.4831,118800.0
2008-07-10 14:45:00,9.65,9.7,9.65,9.69,126400.0,6.4831,6.5167,6.4831,6.51,126400.0
2008-07-10 14:50:00,9.68,9.69,9.63,9.64,111600.0,6.5032,6.51,6.4697,6.4764,111600.0
2008-07-10 14:55:00,9.64,9.68,9.63,9.65,181600.0,6.4764,6.5032,6.4697,6.4831,181600.0
2008-07-10 15:00:00,9.65,9.74,9.65,9.71,178400.0,6.4831,6.5436,6.4831,6.5234,178400.0
2008-07-10 15:05:00,9.71,9.76,9.7,9.75,171200.0,6.5234,6.557,6.5167,6.5503,171200.0
2008-07-10 15:10:00,9.75,9.78,9.72,9.76,138400.0,6.5503,6.5704,6.5301,6.557,138400.0
2008-07-10 15:15:00,9.76,9.76,9.71,9.72,147600.0,6.557,6.557,6.5234,6.5301,147600.0
2008-07-10 15:20:00,9.71,9.76,9.7,9.72,163200.0,6.5234,6.557,6.5167,6.5301,163200.0
2008-07-10 15:25:00,9.72,9.75,9.71,9.73,144000.0,6.5301,6.5503,6.5234,6.5368,144000.0
2008-07-10 15:30:00,9.72,9.74,9.68,9.7,194000.0,6.5301,6.5436,6.5032,6.5167,194000.0
2008-07-10 15:35:00,9.7,9.7,9.67,9.69,275600.0,6.5167,6.5167,6.4965,6.51,275600.0
2008-07-10 15:40:00,9.69,9.72,9.68,9.69,191600.0,6.51,6.5301,6.5032,6.51,191600.0
2008-07-10 15:45:00,9.69,9.73,9.69,9.72,244000.0,6.51,6.5368,6.51,6.5301,244000.0
2008-07-10 15:50:00,9.72,9.74,9.7,9.72,183600.0,6.5301,6.5436,6.5167,6.5301,183600.0
2008-07-10 15:55:00,9.72,9.73,9.7,9.72,244000.0,6.5301,6.5368,6.5167,6.5301,244000.0
2008-07-11 09:30:00,9.62,9.63,9.56,9.59,107600.0,6.4629,6.4697,6.4226,6.4428,107600.0
2008-07-11 09:35:00,9.6,9.6,9.56,9.57,152000.0,6.4495,6.4495,6.4226,6.4293,152000.0
2008-07-11 09:40:00,9.57,9.62,9.56,9.62,291600.0,6.4293,6.4629,6.4226,6.4629,291600.0
2008-07-11 09:45:00,9.63,9.74,9.62,9.69,292400.0,6.4697,6.5436,6.4629,6.51,292400.0
2008-07-11 09:50:00,9.69,9.69,9.62,9.64,151200.0,6.51,6.51,6.4629,6.4764,151200.0
2008-07-11 09:55:00,9.62,9.65,9.6,9.61,264800.0,6.4629,6.4831,6.4495,6.4562,264800.0
2008-07-11 10:00:00,9.61,9.64,9.55,9.62,228400.0,6.4562,6.4764,6.4159,6.4629,228400.0
2008-07-11 10:05:00,9.63,9.63,9.57,9.57,138800.0,6.4697,6.4697,6.4293,6.4293,138800.0
2008-07-11 10:10:00,9.57,9.59,9.56,9.59,130400.0,6.4293,6.4428,6.4226,6.4428,130400.0
2008-07-11 10:15:00,9.6,9.6,9.56,9.57,105200.0,6.4495,6.4495,6.4226,6.4293,105200.0
2008-07-11 10:20:00,9.57,9.58,9.56,9.58,222400.0,6.4293,6.4361,6.4226,6.4361,222400.0
2008-07-11 10:25:00,9.58,9.62,9.52,9.61,650400.0,6.4361,6.4629,6.3958,6.4562,650400.0
2008-07-11 10:30:00,9.61,9.64,9.54,9.56,127200.0,6.4562,6.4764,6.4092,6.4226,127200.0
2008-07-11 10:35:00,9.54,9.58,9.52,9.52,122400.0,6.4092,6.4361,6.3958,6.3958,122400.0
2008-07-11 10:40:00,9.52,9.58,9.52,9.55,104400.0,6.3958,6.4361,6.3958,6.4159,104400.0
2008-07-11 10:45:00,9.55,9.56,9.53,9.55,192800.0,6.4159,6.4226,6.4025,6.4159,192800.0
2008-07-11 10:50:00,9.55,9.56,9.52,9.54,124400.0,6.4159,6.4226,6.3958,6.4092,124400.0
2008-07-11 10:55:00,9.54,9.55,9.52,9.54,48800.0,6.4092,6.4159,6.3958,6.4092,48800.0
2008-07-11 11:00:00,9.54,9.56,9.54,9.54,82400.0,6.4092,6.4226,6.4092,6.4092,82400.0
2008-07-11 11:05:00,9.54,9.55,9.54,9.54,110800.0,6.4092,6.4159,6.4092,6.4092,110800.0
2008-07-11 11:10:00,9.54,9.56,9.53,9.54,93200.0,6.4092,6.4226,6.4025,6.4092,93200.0
2008-07-11 11:15:00,9.54,9.55,9.52,9.54,146400.0,6.4092,6.4159,6.3958,6.4092,146400.0
2008-07-11 11:20:00,9.55,9.55,9.5,9.53,157600.0,6.4159,6.4159,6.3823,6.4025,157600.0
2008-07-11 11:25:00,9.53,9.54,9.52,9.52,107600.0,6.4025,6.4092,6.3958,6.3958,107600.0
2008-07-11 11:30:00,9.52,9.53,9.49,9.5,229200.0,6.3958,6.4025,6.3756,6.3823,229200.0
2008-07-11 11:35:00,9.49,9.51,9.48,9.5,84800.0,6.3756,6.389,6.3689,6.3823,84800.0
2008-07-11 11:40:00,9.5,9.55,9.49,9.54,90400.0,6.3823,6.4159,6.3756,6.4092,90400.0
2008-07-11 11:45:00,9.55,9.55,9.52,9.53,71200.0,6.4159,6.4159,6.3958,6.4025,71200.0
2008-07-11 11:50:00,9.54,9.54,9.5,9.51,72000.0,6.4092,6.4092,6.3823,6.389,72000.0
2008-07-11 11:55:00,9.51,9.54,9.51,9.53,117600.0,6.389,6.4092,6.389,6.4025,117600.0
2008-07-11 12:00:00,9.54,9.54,9.52,9.53,78800.0,6.4092,6.4092,6.3958,6.4025,78800.0
2008-07-11 12:05:00,9.53,9.55,9.52,9.53,99200.0,6.4025,6.4159,6.3958,6.4025,99200.0
2008-07-11 12:10:00,9.53,9.53,9.46,9.48,186400.0,6.4025,6.4025,6.3554,6.3689,186400.0
2008-07-11 12:15:00,9.48,9.49,9.44,9.44,54800.0,6.3689,6.3756,6.342,6.342,54800.0
2008-07-11 12:20:00,9.44,9.47,9.43,9.46,70400.0,6.342,6.3622,6.3353,6.3554,70400.0
2008-07-11 12:25:00,9.46,9.47,9.46,9.47,92000.0,6.3554,6.3622,6.3554,6.3622,92000.0
2008-07-11 12:30:00,9.47,9.47,9.4,9.42,109200.0,6.3622,6.3622,6.3151,6.3286,109200.0
2008-07-11 12:35:00,9.42,9.43,9.41,9.43,90800.0,6.3286,6.3353,6.3219,6.3353,90800.0
2008-07-11 12:40:00,9.42,9.44,9.41,9.44,92000.0,6.3286,6.342,6.3219,6.342,92000.0
2008-07-11 12:45:00,9.44,9.45,9.43,9.45,94800.0,6.342,6.3487,6.3353,6.3487,94800.0
2008-07-11 12:50:00,9.45,9.47,9.45,9.46,163200.0,6.3487,6.3622,6.3487,6.3554,163200.0
2008-07-11 12:55:00,9.46,9.46,9.44,9.44,78800.0,6.3554,6.3554,6.342,6.342,78800.0
2008-07-11 13:00:00,9.44,9.45,9.42,9.43,259600.0,6.342,6.3487,6.3286,6.3353,259600.0
2008-07-11 13:05:00,9.43,9.43,9.42,9.43,87200.0,6.3353,6.3353,6.3286,6.3353,87200.0
2008-07-11 13:10:00,9.43,9.45,9.41,9.45,183600.0,6.3353,6.3487,6.3219,6.3487,183600.0
2008-07-11 13:15:00,9.45,9.49,9.45,9.47,177200.0,6.3487,6.3756,6.3487,6.3622,177200.0
2008-07-11 13:20:00,9.47,9.51,9.47,9.48,129600.0,6.3622,6.389,6.3622,6.3689,129600.0
2008-07-11 13:25:00,9.47,9.52,9.47,9.52,313200.0,6.3622,6.3958,6.3622,6.3958,313200.0
2008-07-11 13:30:00,9.52,9.52,9.51,9.51,127600.0,6.3958,6.3958,6.389,6.389,127600.0
2008-07-11 13:35:00,9.52,9.58,9.52,9.58,208400.0,6.3958,6.4361,6.3958,6.4361,208400.0
2008-07-11 13:40:00,9.58,9.63,9.57,9.63,211600.0,6.4361,6.4697,6.4293,6.4697,211600.0
2008-07-11 13:45:00,9.62,9.63,9.61,9.63,226400.0,6.4629,6.4697,6.4562,6.4697,226400.0
2008-07-11 13:50:00,9.63,9.63,9.62,9.63,219200.0,6.4697,6.4697,6.4629,6.4697,219200.0
2008-07-11 13:55:00,9.63,9.7,9.63,9.65,173200.0,6.4697,6.5167,6.4697,6.4831,173200.0
2008-07-11 14:00:00,9.65,9.7,9.63,9.67,170400.0,6.4831,6.5167,6.4697,6.4965,170400.0
2008-07-11 14:05:00,9.67,9.75,9.65,9.75,200000.0,6.4965,6.5503,6.4831,6.5503,200000.0
2008-07-11 14:10:00,9.75,9.78,9.74,9.77,348400.0,6.5503,6.5704,6.5436,6.5637,348400.0
2008-07-11 14:15:00,9.77,9.8,9.77,9.8,198000.0,6.5637,6.5839,6.5637,6.5839,198000.0
2008-07-11 14:20:00,9.79,9.8,9.77,9.78,427200.0,6.5771,6.5839,6.5637,6.5704,427200.0
2008-07-11 14:25:00,9.77,9.79,9.76,9.77,226400.0,6.5637,6.5771,6.557,6.5637,226400.0
2008-07-11 14:30:00,9.77,9.78,9.74,9.74,180800.0,6.5637,6.5704,6.5436,6.5436,180800.0
2008-07-11 14:35:00,9.74,9.79,9.74,9.76,176800.0,6.5436,6.5771,6.5436,6.557,176800.0
2008-07-11 14:40:00,9.76,9.78,9.74,9.78,180000.0,6.557,6.5704,6.5436,6.5704,180000.0
2008-07-11 14:45:00,9.79,9.91,9.79,9.91,230800.0,6.5771,6.6578,6.5771,6.6578,230800.0
2008-07-11 14:50:00,9.91,9.99,9.9,9.95,533200.0,6.6578,6.7115,6.651,6.6846,533200.0
2008-07-11 14:55:00,9.95,10.02,9.91,10.01,608800.0,6.6846,6.7317,6.6578,6.7249,608800.0
2008-07-11 15:00:00,10.01,10.09,9.99,10.09,365600.0,6.7249,6.7787,6.7115,6.7787,365600.0
2008-07-11 15:05:00,10.08,10.12,10.04,10.12,393600.0,6.772,6.7989,6.7451,6.7989,393600.0
2008-07-11 15:10:00,10.11,10.13,9.99,10.0,311200.0,6.7921,6.8056,6.7115,6.7182,311200.0
2008-07-11 15:15:00,10.0,10.01,9.95,9.95,178000.0,6.7182,6.7249,6.6846,6.6846,178000.0
2008-07-11 15:20:00,9.95,10.0,9.93,9.93,262800.0,6.6846,6.7182,6.6712,6.6712,262800.0
2008-07-11 15:25:00,9.93,9.98,9.9,9.93,411600.0,6.6712,6.7048,6.651,6.6712,411600.0
2008-07-11 15:30:00,9.93,9.94,9.82,9.85,282800.0,6.6712,6.6779,6.5973,6.6175,282800.0
2008-07-11 15:35:00,9.85,9.9,9.85,9.89,246800.0,6.6175,6.651,6.6175,6.6443,246800.0
2008-07-11 15:40:00,9.89,9.9,9.84,9.85,274800.0,6.6443,6.651,6.6107,6.6175,274800.0
2008-07-11 15:45:00,9.85,9.88,9.82,9.88,334400.0,6.6175,6.6376,6.5973,6.6376,334400.0
2008-07-11 15:50:00,9.88,9.92,9.87,9.88,302400.0,6.6376,6.6645,6.6309,6.6376,302400.0
2008-07-11 15:55:00,9.88,9.89,9.82,9.83,467200.0,6.6376,6.6443,6.5973,6.604,467200.0
2008-07-14 09:30:00,10.01,10.19,10.01,10.17,208400.0,6.7249,6.8459,6.7249,6.8324,208400.0
2008-07-14 09:35:00,10.17,10.22,10.15,10.16,269200.0,6.8324,6.866,6.819,6.8257,269200.0
2008-07-14 09:40:00,10.15,10.25,10.12,10.12,258400.0,6.819,6.8862,6.7989,6.7989,258400.0
2008-07-14 09:45:00,10.13,10.13,10.08,10.08,144800.0,6.8056,6.8056,6.772,6.772,144800.0
2008-07-14 09:50:00,10.08,10.09,10.04,10.04,138000.0,6.772,6.7787,6.7451,6.7451,138000.0
2008-07-14 09:55:00,10.05,10.05,10.0,10.02,144800.0,6.7518,6.7518,6.7182,6.7317,144800.0
2008-07-14 10:00:00,10.02,10.04,9.98,10.01,128800.0,6.7317,6.7451,6.7048,6.7249,128800.0
2008-07-14 10:05:00,10.01,10.07,10.01,10.06,167600.0,6.7249,6.7653,6.7249,6.7585,167600.0
2008-07-14 10:10:00,10.06,10.08,10.04,10.07,194800.0,6.7585,6.772,6.7451,6.7653,194800.0
2008-07-14 10:15:00,10.07,10.08,10.03,10.06,191600.0,6.7653,6.772,6.7384,6.7585,191600.0
2008-07-14 10:20:00,10.06,10.07,9.99,10.0,105200.0,6.7585,6.7653,6.7115,6.7182,105200.0
2008-07-14 10:25:00,10.0,10.0,9.95,9.98,110000.0,6.7182,6.7182,6.6846,6.7048,110000.0
2008-07-14 10:30:00,9.98,10.0,9.97,9.98,207200.0,6.7048,6.7182,6.6981,6.7048,207200.0
2008-07-14 10:35:00,9.97,10.0,9.97,9.98,124000.0,6.6981,6.7182,6.6981,6.7048,124000.0
2008-07-14 10:40:00,9.98,9.99,9.94,9.97,223600.0,6.7048,6.7115,6.6779,6.6981,223600.0
2008-07-14 10:45:00,9.97,10.0,9.96,10.0,431600.0,6.6981,6.7182,6.6914,6.7182,431600.0
2008-07-14 10:50:00,10.0,10.07,10.0,10.07,270000.0,6.7182,6.7653,6.7182,6.7653,270000.0
2008-07-14 10:55:00,10.07,10.09,10.06,10.06,444000.0,6.7653,6.7787,6.7585,6.7585,444000.0
2008-07-14 11:00:00,10.06,10.07,10.02,10.02,110000.0,6.7585,6.7653,6.7317,6.7317,110000.0
2008-07-14 11:05:00,10.03,10.03,10.02,10.02,32000.0,6.7384,6.7384,6.7317,6.7317,32000.0
2008-07-14 11:10:00,10.02,10.03,9.99,10.03,74800.0,6.7317,6.7384,6.7115,6.7384,74800.0
2008-07-14 11:15:00,10.03,10.05,10.03,10.05,70800.0,6.7384,6.7518,6.7384,6.7518,70800.0
2008-07-14 11:20:00,10.06,10.06,9.99,10.0,49200.0,6.7585,6.7585,6.7115,6.7182,49200.0
2008-07-14 11:25:00,10.0,10.03,9.99,10.03,72800.0,6.7182,6.7384,6.7115,6.7384,72800.0
2008-07-14 11:30:00,10.03,10.05,10.0,10.01,71600.0,6.7384,6.7518,6.7182,6.7249,71600.0
2008-07-14 11:35:00,10.0,10.03,10.0,10.02,55200.0,6.7182,6.7384,6.7182,6.7317,55200.0
2008-07-14 11:40:00,10.02,10.05,10.02,10.04,91200.0,6.7317,6.7518,6.7317,6.7451,91200.0
2008-07-14 11:45:00,10.04,10.05,10.02,10.04,54800.0,6.7451,6.7518,6.7317,6.7451,54800.0
2008-07-14 11:50:00,10.04,10.04,10.0,10.0,122800.0,6.7451,6.7451,6.7182,6.7182,122800.0
2008-07-14 11:55:00,10.0,10.06,9.99,10.06,248000.0,6.7182,6.7585,6.7115,6.7585,248000.0
2008-07-14 12:00:00,10.06,10.06,10.0,10.0,103200.0,6.7585,6.7585,6.7182,6.7182,103200.0
2008-07-14 12:05:00,10.0,10.02,9.99,9.99,166000.0,6.7182,6.7317,6.7115,6.7115,166000.0
2008-07-14 12:10:00,10.0,10.01,9.99,10.0,178800.0,6.7182,6.7249,6.7115,6.7182,178800.0
2008-07-14 12:15:00,10.0,10.01,9.99,10.01,106800.0,6.7182,6.7249,6.7115,6.7249,106800.0
2008-07-14 12:20:00,10.01,10.01,9.99,10.0,86800.0,6.7249,6.7249,6.7115,6.7182,86800.0
2008-07-14 12:25:00,9.99,10.01,9.99,10.0,77200.0,6.7115,6.7249,6.7115,6.7182,77200.0
2008-07-14 12:30:00,10.01,10.01,9.99,10.0,115600.0,6.7249,6.7249,6.7115,6.7182,115600.0
2008-07-14 12:35:00,10.0,10.04,10.0,10.04,142800.0,6.7182,6.7451,6.7182,6.7451,142800.0
2008-07-14 12:40:00,10.03,10.04,10.02,10.02,47600.0,6.7384,6.7451,6.7317,6.7317,47600.0
2008-07-14 12:45:00,10.02,10.03,10.01,10.03,87600.0,6.7317,6.7384,6.7249,6.7384,87600.0
2008-07-14 12:50:00,10.03,10.06,10.03,10.06,88800.0,6.7384,6.7585,6.7384,6.7585,88800.0
2008-07-14 12:55:00,10.06,10.06,10.02,10.03,108800.0,6.7585,6.7585,6.7317,6.7384,108800.0
2008-07-14 13:00:00,10.03,10.04,10.02,10.04,160400.0,6.7384,6.7451,6.7317,6.7451,160400.0
2008-07-14 13:05:00,10.04,10.05,10.02,10.03,115600.0,6.7451,6.7518,6.7317,6.7384,115600.0
2008-07-14 13:10:00,10.03,10.03,10.0,10.02,138400.0,6.7384,6.7384,6.7182,6.7317,138400.0
2008-07-14 13:15:00,10.02,10.03,10.01,10.03,56800.0,6.7317,6.7384,6.7249,6.7384,56800.0
2008-07-14 13:20:00,10.03,10.05,10.03,10.04,91600.0,6.7384,6.7518,6.7384,6.7451,91600.0
2008-07-14 13:25:00,10.04,10.04,10.01,10.02,85600.0,6.7451,6.7451,6.7249,6.7317,85600.0
2008-07-14 13:30:00,10.02,10.03,10.0,10.03,119600.0,6.7317,6.7384,6.7182,6.7384,119600.0
2008-07-14 13:35:00,10.02,10.02,10.0,10.02,82000.0,6.7317,6.7317,6.7182,6.7317,82000.0
2008-07-14 13:40:00,10.02,10.06,10.02,10.06,84000.0,6.7317,6.7585,6.7317,6.7585,84000.0
2008-07-14 13:45:00,10.06,10.08,10.04,10.08,127200.0,6.7585,6.772,6.7451,6.772,127200.0
2008-07-14 13:50:00,10.08,10.08,10.04,10.05,82800.0,6.772,6.772,6.7451,6.7518,82800.0
2008-07-14 13:55:00,10.04,10.05,10.02,10.05,86000.0,6.7451,6.7518,6.7317,6.7518,86000.0
2008-07-14 14:00:00,10.05,10.05,10.02,10.02,108400.0,6.7518,6.7518,6.7317,6.7317,108400.0
2008-07-14 14:05:00,10.02,10.05,10.02,10.04,202000.0,6.7317,6.7518,6.7317,6.7451,202000.0
2008-07-14 14:10:00,10.04,10.04,10.0,10.0,96800.0,6.7451,6.7451,6.7182,6.7182,96800.0
2008-07-14 14:15:00,10.0,10.01,9.99,10.0,176400.0,6.7182,6.7249,6.7115,6.7182,176400.0
2008-07-14 14:20:00,10.0,10.01,9.99,10.0,160800.0,6.7182,6.7249,6.7115,6.7182,160800.0
2008-07-14 14:25:00,10.0,10.02,9.99,10.01,112800.0,6.7182,6.7317,6.7115,6.7249,112800.0
2008-07-14 14:30:00,10.0,10.02,10.0,10.01,90800.0,6.7182,6.7317,6.7182,6.7249,90800.0
2008-07-14 14:35:00,10.01,10.02,9.99,10.01,178400.0,6.7249,6.7317,6.7115,6.7249,178400.0
2008-07-14 14:40:00,10.01,10.02,9.99,9.99,131600.0,6.7249,6.7317,6.7115,6.7115,131600.0
2008-07-14 14:45:00,9.99,9.99,9.97,9.98,106800.0,6.7115,6.7115,6.6981,6.7048,106800.0
2008-07-14 14:50:00,9.97,9.98,9.96,9.97,128000.0,6.6981,6.7048,6.6914,6.6981,128000.0
2008-07-14 14:55:00,9.97,10.0,9.96,10.0,180800.0,6.6981,6.7182,6.6914,6.7182,180800.0
2008-07-14 15:00:00,10.01,10.03,9.98,10.02,134800.0,6.7249,6.7384,6.7048,6.7317,134800.0
2008-07-14 15:05:00,10.02,10.04,10.01,10.03,300000.0,6.7317,6.7451,6.7249,6.7384,300000.0
2008-07-14 15:10:00,10.03,10.03,10.02,10.03,158000.0,6.7384,6.7384,6.7317,6.7384,158000.0
2008-07-14 15:15:00,10.03,10.04,10.01,10.03,112400.0,6.7384,6.7451,6.7249,6.7384,112400.0
2008-07-14 15:20:00,10.03,10.1,10.02,10.08,290000.0,6.7384,6.7854,6.7317,6.772,290000.0
2008-07-14 15:25:00,10.08,10.15,10.08,10.13,605600.0,6.772,6.819,6.772,6.8056,605600.0
2008-07-14 15:30:00,10.13,10.18,10.11,10.17,230400.0,6.8056,6.8392,6.7921,6.8324,230400.0
2008-07-14 15:35:00,10.17,10.18,10.16,10.18,238000.0,6.8324,6.8392,6.8257,6.8392,238000.0
2008-07-14 15:40:00,10.18,10.18,10.11,10.13,307200.0,6.8392,6.8392,6.7921,6.8056,307200.0
2008-07-14 15:45:00,10.14,10.14,10.1,10.13,248400.0,6.8123,6.8123,6.7854,6.8056,248400.0
2008-07-14 15:50:00,10.13,10.14,10.1,10.1,402400.0,6.8056,6.8123,6.7854,6.7854,402400.0
2008-07-14 15:55:00,10.1,10.1,10.07,10.07,272800.0,6.7854,6.7854,6.7653,6.7653,272800.0
2008-07-15 09:30:00,10.03,10.13,9.81,9.9,144000.0,6.7384,6.8056,6.5906,6.651,144000.0
2008-07-15 09:35:00,9.9,9.92,9.77,9.84,1540000.0,6.651,6.6645,6.5637,6.6107,1540000.0
2008-07-15 09:40:00,9.84,9.87,9.81,9.85,187200.0,6.6107,6.6309,6.5906,6.6175,187200.0
2008-07-15 09:45:00,9.85,9.86,9.79,9.81,160400.0,6.6175,6.6242,6.5771,6.5906,160400.0
2008-07-15 09:50:00,9.81,9.83,9.77,9.83,246800.0,6.5906,6.604,6.5637,6.604,246800.0
2008-07-15 09:55:00,9.82,9.85,9.8,9.84,307600.0,6.5973,6.6175,6.5839,6.6107,307600.0
2008-07-15 10:00:00,9.84,9.84,9.78,9.8,586000.0,6.6107,6.6107,6.5704,6.5839,586000.0
2008-07-15 10:05:00,9.79,9.79,9.66,9.7,323600.0,6.5771,6.5771,6.4898,6.5167,323600.0
2008-07-15 10:10:00,9.7,9.75,9.7,9.74,182400.0,6.5167,6.5503,6.5167,6.5436,182400.0
2008-07-15 10:15:00,9.74,9.74,9.7,9.71,184400.0,6.5436,6.5436,6.5167,6.5234,184400.0
2008-07-15 10:20:00,9.71,9.76,9.71,9.75,148000.0,6.5234,6.557,6.5234,6.5503,148000.0
2008-07-15 10:25:00,9.76,9.79,9.74,9.79,172400.0,6.557,6.5771,6.5436,6.5771,172400.0
2008-07-15 10:30:00,9.79,9.84,9.74,9.79,350800.0,6.5771,6.6107,6.5436,6.5771,350800.0
2008-07-15 10:35:00,9.79,9.82,9.78,9.82,259600.0,6.5771,6.5973,6.5704,6.5973,259600.0
2008-07-15 10:40:00,9.83,9.92,9.82,9.92,526800.0,6.604,6.6645,6.5973,6.6645,526800.0
2008-07-15 10:45:00,9.91,9.96,9.89,9.96,261600.0,6.6578,6.6914,6.6443,6.6914,261600.0
2008-07-15 10:50:00,9.96,10.01,9.9,9.94,450800.0,6.6914,6.7249,6.651,6.6779,450800.0
2008-07-15 10:55:00,9.94,10.05,9.94,10.04,257200.0,6.6779,6.7518,6.6779,6.7451,257200.0
2008-07-15 11:00:00,10.03,10.09,10.0,10.07,376000.0,6.7384,6.7787,6.7182,6.7653,376000.0
2008-07-15 11:05:00,10.07,10.29,10.07,10.22,427200.0,6.7653,6.9131,6.7653,6.866,427200.0
2008-07-15 11:10:00,10.22,10.24,10.15,10.16,288000.0,6.866,6.8795,6.819,6.8257,288000.0
2008-07-15 11:15:00,10.16,10.2,10.11,10.15,220400.0,6.8257,6.8526,6.7921,6.819,220400.0
2008-07-15 11:20:00,10.16,10.21,10.13,10.19,271600.0,6.8257,6.8593,6.8056,6.8459,271600.0
2008-07-15 11:25:00,10.18,10.23,10.13,10.13,222800.0,6.8392,6.8728,6.8056,6.8056,222800.0
2008-07-15 11:30:00,10.13,10.16,10.1,10.13,234000.0,6.8056,6.8257,6.7854,6.8056,234000.0
2008-07-15 11:35:00,10.12,10.19,10.11,10.15,237600.0,6.7989,6.8459,6.7921,6.819,237600.0
2008-07-15 11:40:00,10.16,10.21,10.15,10.18,143600.0,6.8257,6.8593,6.819,6.8392,143600.0
2008-07-15 11:45:00,10.18,10.23,10.14,10.2,246800.0,6.8392,6.8728,6.8123,6.8526,246800.0
2008-07-15 11:50:00,10.19,10.27,10.18,10.25,158400.0,6.8459,6.8996,6.8392,6.8862,158400.0
2008-07-15 11:55:00,10.25,10.31,10.24,10.31,157200.0,6.8862,6.9265,6.8795,6.9265,157200.0
2008-07-15 12:00:00,10.31,10.4,10.3,10.39,350000.0,6.9265,6.987,6.9198,6.9802,350000.0
2008-07-15 12:05:00,10.4,10.47,10.39,10.43,371600.0,6.987,7.034,6.9802,7.0071,371600.0
2008-07-15 12:10:00,10.43,10.47,10.39,10.47,246000.0,7.0071,7.034,6.9802,7.034,246000.0
2008-07-15 12:15:00,10.47,10.53,10.46,10.53,191600.0,7.034,7.0743,7.0273,7.0743,191600.0
2008-07-15 12:20:00,10.53,10.56,10.48,10.5,224000.0,7.0743,7.0945,7.0407,7.0541,224000.0
2008-07-15 12:25:00,10.5,10.53,10.48,10.51,132800.0,7.0541,7.0743,7.0407,7.0609,132800.0
2008-07-15 12:30:00,10.52,10.58,10.51,10.57,218400.0,7.0676,7.1079,7.0609,7.1012,218400.0
2008-07-15 12:35:00,10.56,10.6,10.56,10.59,238800.0,7.0945,7.1213,7.0945,7.1146,238800.0
2008-07-15 12:40:00,10.59,10.66,10.59,10.63,313200.0,7.1146,7.1616,7.1146,7.1415,313200.0
2008-07-15 12:45:00,10.63,10.65,10.56,10.56,202800.0,7.1415,7.1549,7.0945,7.0945,202800.0
2008-07-15 12:50:00,10.56,10.59,10.54,10.56,126800.0,7.0945,7.1146,7.081,7.0945,126800.0
2008-07-15 12:55:00,10.56,10.59,10.55,10.56,116000.0,7.0945,7.1146,7.0877,7.0945,116000.0
2008-07-15 13:00:00,10.56,10.6,10.55,10.56,271200.0,7.0945,7.1213,7.0877,7.0945,271200.0
2008-07-15 13:05:00,10.55,10.57,10.51,10.54,240400.0,7.0877,7.1012,7.0609,7.081,240400.0
2008-07-15 13:10:00,10.54,10.54,10.48,10.5,184000.0,7.081,7.081,7.0407,7.0541,184000.0
2008-07-15 13:15:00,10.51,10.51,10.43,10.43,165600.0,7.0609,7.0609,7.0071,7.0071,165600.0
2008-07-15 13:20:00,10.43,10.44,10.38,10.4,139600.0,7.0071,7.0138,6.9735,6.987,139600.0
2008-07-15 13:25:00,10.4,10.41,10.38,10.41,131600.0,6.987,6.9937,6.9735,6.9937,131600.0
2008-07-15 13:30:00,10.41,10.48,10.38,10.45,242800.0,6.9937,7.0407,6.9735,7.0206,242800.0
2008-07-15 13:35:00,10.45,10.46,10.43,10.43,148400.0,7.0206,7.0273,7.0071,7.0071,148400.0
2008-07-15 13:40:00,10.42,10.46,10.41,10.45,198800.0,7.0004,7.0273,6.9937,7.0206,198800.0
2008-07-15 13:45:00,10.45,10.47,10.43,10.47,172000.0,7.0206,7.034,7.0071,7.034,172000.0
2008-07-15 13:50:00,10.47,10.5,10.47,10.5,216800.0,7.034,7.0541,7.034,7.0541,216800.0
2008-07-15 13:55:00,10.5,10.5,10.47,10.48,54800.0,7.0541,7.0541,7.034,7.0407,54800.0
2008-07-15 14:00:00,10.47,10.51,10.46,10.47,138000.0,7.034,7.0609,7.0273,7.034,138000.0
2008-07-15 14:05:00,10.47,10.47,10.43,10.44,102400.0,7.034,7.034,7.0071,7.0138,102400.0
2008-07-15 14:10:00,10.43,10.46,10.43,10.44,124800.0,7.0071,7.0273,7.0071,7.0138,124800.0
2008-07-15 14:15:00,10.44,10.52,10.44,10.5,138000.0,7.0138,7.0676,7.0138,7.0541,138000.0
2008-07-15 14:20:00,10.49,10.52,10.44,10.47,89600.0,7.0474,7.0676,7.0138,7.034,89600.0
2008-07-15 14:25:00,10.46,10.47,10.45,10.47,77600.0,7.0273,7.034,7.0206,7.034,77600.0
2008-07-15 14:30:00,10.46,10.48,10.45,10.46,177600.0,7.0273,7.0407,7.0206,7.0273,177600.0
2008-07-15 14:35:00,10.45,10.46,10.43,10.44,112800.0,7.0206,7.0273,7.0071,7.0138,112800.0
2008-07-15 14:40:00,10.44,10.44,10.41,10.43,143200.0,7.0138,7.0138,6.9937,7.0071,143200.0
2008-07-15 14:45:00,10.43,10.44,10.41,10.43,153200.0,7.0071,7.0138,6.9937,7.0071,153200.0
2008-07-15 14:50:00,10.44,10.44,10.41,10.41,128800.0,7.0138,7.0138,6.9937,6.9937,128800.0
2008-07-15 14:55:00,10.42,10.45,10.41,10.43,226400.0,7.0004,7.0206,6.9937,7.0071,226400.0
2008-07-15 15:00:00,10.43,10.48,10.43,10.47,182800.0,7.0071,7.0407,7.0071,7.034,182800.0
2008-07-15 15:05:00,10.47,10.49,10.44,10.49,186000.0,7.034,7.0474,7.0138,7.0474,186000.0
2008-07-15 15:10:00,10.49,10.52,10.47,10.49,270800.0,7.0474,7.0676,7.034,7.0474,270800.0
2008-07-15 15:15:00,10.49,10.53,10.48,10.52,143200.0,7.0474,7.0743,7.0407,7.0676,143200.0
2008-07-15 15:20:00,10.52,10.52,10.48,10.48,232400.0,7.0676,7.0676,7.0407,7.0407,232400.0
2008-07-15 15:25:00,10.48,10.49,10.42,10.42,292000.0,7.0407,7.0474,7.0004,7.0004,292000.0
2008-07-15 15:30:00,10.42,10.46,10.38,10.39,311600.0,7.0004,7.0273,6.9735,6.9802,311600.0
2008-07-15 15:35:00,10.39,10.42,10.37,10.38,310800.0,6.9802,7.0004,6.9668,6.9735,310800.0
2008-07-15 15:40:00,10.37,10.39,10.31,10.34,322400.0,6.9668,6.9802,6.9265,6.9467,322400.0
2008-07-15 15:45:00,10.34,10.38,10.3,10.31,254000.0,6.9467,6.9735,6.9198,6.9265,254000.0
2008-07-15 15:50:00,10.31,10.35,10.31,10.32,323600.0,6.9265,6.9534,6.9265,6.9332,323600.0
2008-07-15 15:55:00,10.32,10.32,10.28,10.29,316000.0,6.9332,6.9332,6.9063,6.9131,316000.0
2008-07-16 09:30:00,10.34,10.34,10.25,10.28,139200.0,6.9467,6.9467,6.8862,6.9063,139200.0
2008-07-16 09:35:00,10.28,10.33,10.23,10.26,128400.0,6.9063,6.9399,6.8728,6.8929,128400.0
2008-07-16 09:40:00,10.28,10.28,10.21,10.23,113200.0,6.9063,6.9063,6.8593,6.8728,113200.0
2008-07-16 09:45:00,10.23,10.23,10.13,10.15,154000.0,6.8728,6.8728,6.8056,6.819,154000.0
2008-07-16 09:50:00,10.15,10.34,10.15,10.31,195600.0,6.819,6.9467,6.819,6.9265,195600.0
2008-07-16 09:55:00,10.32,10.35,10.31,10.34,86400.0,6.9332,6.9534,6.9265,6.9467,86400.0
2008-07-16 10:00:00,10.34,10.4,10.32,10.39,184800.0,6.9467,6.987,6.9332,6.9802,184800.0
2008-07-16 10:05:00,10.38,10.4,10.31,10.39,218000.0,6.9735,6.987,6.9265,6.9802,218000.0
2008-07-16 10:10:00,10.39,10.4,10.34,10.36,169200.0,6.9802,6.987,6.9467,6.9601,169200.0
2008-07-16 10:15:00,10.35,10.38,10.29,10.3,74800.0,6.9534,6.9735,6.9131,6.9198,74800.0
2008-07-16 10:20:00,10.29,10.3,10.23,10.29,195200.0,6.9131,6.9198,6.8728,6.9131,195200.0
2008-07-16 10:25:00,10.29,10.31,10.27,10.28,130400.0,6.9131,6.9265,6.8996,6.9063,130400.0
2008-07-16 10:30:00,10.28,10.31,10.25,10.29,156000.0,6.9063,6.9265,6.8862,6.9131,156000.0
2008-07-16 10:35:00,10.29,10.5,10.29,10.49,308400.0,6.9131,7.0541,6.9131,7.0474,308400.0
2008-07-16 10:40:00,10.49,10.57,10.45,10.51,210000.0,7.0474,7.1012,7.0206,7.0609,210000.0
2008-07-16 10:45:00,10.51,10.56,10.49,10.53,171200.0,7.0609,7.0945,7.0474,7.0743,171200.0
2008-07-16 10:50:00,10.54,10.54,10.46,10.47,102800.0,7.081,7.081,7.0273,7.034,102800.0
2008-07-16 10:55:00,10.48,10.53,10.47,10.49,116000.0,7.0407,7.0743,7.034,7.0474,116000.0
2008-07-16 11:00:00,10.5,10.53,10.49,10.53,136400.0,7.0541,7.0743,7.0474,7.0743,136400.0
2008-07-16 11:05:00,10.53,10.56,10.52,10.54,168800.0,7.0743,7.0945,7.0676,7.081,168800.0
2008-07-16 11:10:00,10.54,10.55,10.51,10.53,123600.0,7.081,7.0877,7.0609,7.0743,123600.0
2008-07-16 11:15:00,10.53,10.55,10.52,10.54,180400.0,7.0743,7.0877,7.0676,7.081,180400.0
2008-07-16 11:20:00,10.53,10.53,10.49,10.5,284000.0,7.0743,7.0743,7.0474,7.0541,284000.0
2008-07-16 11:25:00,10.49,10.55,10.49,10.54,190000.0,7.0474,7.0877,7.0474,7.081,190000.0
2008-07-16 11:30:00,10.54,10.59,10.53,10.57,150000.0,7.081,7.1146,7.0743,7.1012,150000.0
2008-07-16 11:35:00,10.57,10.59,10.53,10.53,134800.0,7.1012,7.1146,7.0743,7.0743,134800.0
2008-07-16 11:40:00,10.53,10.54,10.51,10.52,142400.0,7.0743,7.081,7.0609,7.0676,142400.0
2008-07-16 11:45:00,10.52,10.52,10.45,10.45,119600.0,7.0676,7.0676,7.0206,7.0206,119600.0
2008-07-16 11:50:00,10.45,10.51,10.45,10.51,173200.0,7.0206,7.0609,7.0206,7.0609,173200.0
2008-07-16 11:55:00,10.51,10.52,10.5,10.51,108400.0,7.0609,7.0676,7.0541,7.0609,108400.0
2008-07-16 12:00:00,10.51,10.51,10.47,10.5,260000.0,7.0609,7.0609,7.034,7.0541,260000.0
2008-07-16 12:05:00,10.5,10.51,10.49,10.5,65600.0,7.0541,7.0609,7.0474,7.0541,65600.0
2008-07-16 12:10:00,10.5,10.55,10.48,10.54,123600.0,7.0541,7.0877,7.0407,7.081,123600.0
2008-07-16 12:15:00,10.53,10.53,10.5,10.5,42400.0,7.0743,7.0743,7.0541,7.0541,42400.0
2008-07-16 12:20:00,10.5,10.53,10.48,10.53,150800.0,7.0541,7.0743,7.0407,7.0743,150800.0
2008-07-16 12:25:00,10.52,10.56,10.51,10.56,114400.0,7.0676,7.0945,7.0609,7.0945,114400.0
2008-07-16 12:30:00,10.56,10.57,10.55,10.56,83600.0,7.0945,7.1012,7.0877,7.0945,83600.0
2008-07-16 12:35:00,10.56,10.57,10.52,10.52,67600.0,7.0945,7.1012,7.0676,7.0676,67600.0
2008-07-16 12:40:00,10.52,10.55,10.52,10.54,48400.0,7.0676,7.0877,7.0676,7.081,48400.0
2008-07-16 12:45:00,10.54,10.55,10.52,10.52,64400.0,7.081,7.0877,7.0676,7.0676,64400.0
2008-07-16 12:50:00,10.52,10.55,10.52,10.54,40000.0,7.0676,7.0877,7.0676,7.081,40000.0
2008-07-16 12:55:00,10.54,10.55,10.53,10.55,120800.0,7.081,7.0877,7.0743,7.0877,120800.0
2008-07-16 13:00:00,10.54,10.62,10.54,10.62,126400.0,7.081,7.1348,7.081,7.1348,126400.0
2008-07-16 13:05:00,10.62,10.62,10.6,10.61,78400.0,7.1348,7.1348,7.1213,7.128,78400.0
2008-07-16 13:10:00,10.62,10.62,10.58,10.59,84800.0,7.1348,7.1348,7.1079,7.1146,84800.0
2008-07-16 13:15:00,10.59,10.61,10.56,10.58,106800.0,7.1146,7.128,7.0945,7.1079,106800.0
2008-07-16 13:20:00,10.58,10.62,10.58,10.61,63600.0,7.1079,7.1348,7.1079,7.128,63600.0
2008-07-16 13:25:00,10.61,10.62,10.61,10.62,59600.0,7.128,7.1348,7.128,7.1348,59600.0
2008-07-16 13:30:00,10.62,10.62,10.61,10.61,94400.0,7.1348,7.1348,7.128,7.128,94400.0
2008-07-16 13:35:00,10.61,10.63,10.61,10.63,118400.0,7.128,7.1415,7.128,7.1415,118400.0
2008-07-16 13:40:00,10.63,10.63,10.63,10.63,62400.0,7.1415,7.1415,7.1415,7.1415,62400.0
2008-07-16 13:45:00,10.63,10.63,10.58,10.58,60400.0,7.1415,7.1415,7.1079,7.1079,60400.0
2008-07-16 13:50:00,10.59,10.59,10.57,10.58,66000.0,7.1146,7.1146,7.1012,7.1079,66000.0
2008-07-16 13:55:00,10.58,10.6,10.58,10.58,55600.0,7.1079,7.1213,7.1079,7.1079,55600.0
2008-07-16 14:00:00,10.58,10.63,10.54,10.56,218400.0,7.1079,7.1415,7.081,7.0945,218400.0
2008-07-16 14:05:00,10.56,10.57,10.52,10.54,118000.0,7.0945,7.1012,7.0676,7.081,118000.0
2008-07-16 14:10:00,10.54,10.57,10.54,10.56,74000.0,7.081,7.1012,7.081,7.0945,74000.0
2008-07-16 14:15:00,10.56,10.62,10.56,10.6,107200.0,7.0945,7.1348,7.0945,7.1213,107200.0
2008-07-16 14:20:00,10.6,10.61,10.56,10.6,152400.0,7.1213,7.128,7.0945,7.1213,152400.0
2008-07-16 14:25:00,10.6,10.63,10.59,10.62,105600.0,7.1213,7.1415,7.1146,7.1348,105600.0
2008-07-16 14:30:00,10.61,10.63,10.61,10.63,90800.0,7.128,7.1415,7.128,7.1415,90800.0
2008-07-16 14:35:00,10.63,10.65,10.62,10.65,66000.0,7.1415,7.1549,7.1348,7.1549,66000.0
2008-07-16 14:40:00,10.65,10.65,10.63,10.63,62000.0,7.1549,7.1549,7.1415,7.1415,62000.0
2008-07-16 14:45:00,10.63,10.64,10.62,10.63,143200.0,7.1415,7.1482,7.1348,7.1415,143200.0
2008-07-16 14:50:00,10.63,10.65,10.62,10.63,94400.0,7.1415,7.1549,7.1348,7.1415,94400.0
2008-07-16 14:55:00,10.64,10.68,10.62,10.66,183600.0,7.1482,7.1751,7.1348,7.1616,183600.0
2008-07-16 15:00:00,10.65,10.68,10.65,10.67,121600.0,7.1549,7.1751,7.1549,7.1684,121600.0
2008-07-16 15:05:00,10.68,10.68,10.65,10.65,70800.0,7.1751,7.1751,7.1549,7.1549,70800.0
2008-07-16 15:10:00,10.65,10.65,10.63,10.63,118800.0,7.1549,7.1549,7.1415,7.1415,118800.0
2008-07-16 15:15:00,10.63,10.67,10.63,10.66,161600.0,7.1415,7.1684,7.1415,7.1616,161600.0
2008-07-16 15:20:00,10.66,10.7,10.65,10.69,136000.0,7.1616,7.1885,7.1549,7.1818,136000.0
2008-07-16 15:25:00,10.69,10.72,10.69,10.71,127200.0,7.1818,7.2019,7.1818,7.1952,127200.0
2008-07-16 15:30:00,10.72,10.72,10.68,10.68,154000.0,7.2019,7.2019,7.1751,7.1751,154000.0
2008-07-16 15:35:00,10.68,10.7,10.68,10.7,188000.0,7.1751,7.1885,7.1751,7.1885,188000.0
2008-07-16 15:40:00,10.69,10.7,10.66,10.67,167600.0,7.1818,7.1885,7.1616,7.1684,167600.0
2008-07-16 15:45:00,10.67,10.67,10.65,10.65,176400.0,7.1684,7.1684,7.1549,7.1549,176400.0
2008-07-16 15:50:00,10.65,10.67,10.65,10.66,225200.0,7.1549,7.1684,7.1549,7.1616,225200.0
2008-07-16 15:55:00,10.66,10.69,10.66,10.68,307200.0,7.1616,7.1818,7.1616,7.1751,307200.0
2008-07-17 09:30:00,10.69,10.93,10.69,10.92,238400.0,7.1818,7.343,7.1818,7.3363,238400.0
2008-07-17 09:35:00,10.91,10.95,10.86,10.88,172400.0,7.3296,7.3565,7.296,7.3094,172400.0
2008-07-17 09:40:00,10.9,11.13,10.9,11.12,204000.0,7.3229,7.4774,7.3229,7.4707,204000.0
2008-07-17 09:45:00,11.12,11.19,11.0,11.0,258000.0,7.4707,7.5177,7.3901,7.3901,258000.0
2008-07-17 09:50:00,11.0,11.02,10.93,10.95,241200.0,7.3901,7.4035,7.343,7.3565,241200.0
2008-07-17 09:55:00,10.94,10.95,10.81,10.87,428000.0,7.3497,7.3565,7.2624,7.3027,428000.0
2008-07-17 10:00:00,10.87,10.9,10.84,10.88,252000.0,7.3027,7.3229,7.2826,7.3094,252000.0
2008-07-17 10:05:00,10.88,10.89,10.75,10.8,294000.0,7.3094,7.3162,7.2221,7.2557,294000.0
2008-07-17 10:10:00,10.8,10.85,10.76,10.77,184800.0,7.2557,7.2893,7.2288,7.2355,184800.0
2008-07-17 10:15:00,10.77,10.85,10.77,10.85,79600.0,7.2355,7.2893,7.2355,7.2893,79600.0
2008-07-17 10:20:00,10.84,10.86,10.83,10.84,148000.0,7.2826,7.296,7.2758,7.2826,148000.0
2008-07-17 10:25:00,10.84,10.86,10.79,10.8,104400.0,7.2826,7.296,7.249,7.2557,104400.0
2008-07-17 10:30:00,10.8,10.8,10.73,10.74,120800.0,7.2557,7.2557,7.2087,7.2154,120800.0
2008-07-17 10:35:00,10.74,10.8,10.74,10.74,232400.0,7.2154,7.2557,7.2154,7.2154,232400.0
2008-07-17 10:40:00,10.75,10.76,10.64,10.64,172800.0,7.2221,7.2288,7.1482,7.1482,172800.0
2008-07-17 10:45:00,10.65,10.69,10.63,10.69,77200.0,7.1549,7.1818,7.1415,7.1818,77200.0
2008-07-17 10:50:00,10.68,10.68,10.65,10.65,53200.0,7.1751,7.1751,7.1549,7.1549,53200.0
2008-07-17 10:55:00,10.65,10.71,10.65,10.7,86800.0,7.1549,7.1952,7.1549,7.1885,86800.0
2008-07-17 11:00:00,10.7,10.71,10.58,10.6,140800.0,7.1885,7.1952,7.1079,7.1213,140800.0
2008-07-17 11:05:00,10.59,10.59,10.48,10.49,124400.0,7.1146,7.1146,7.0407,7.0474,124400.0
2008-07-17 11:10:00,10.5,10.58,10.47,10.55,199200.0,7.0541,7.1079,7.034,7.0877,199200.0
2008-07-17 11:15:00,10.56,10.6,10.56,10.57,56000.0,7.0945,7.1213,7.0945,7.1012,56000.0
2008-07-17 11:20:00,10.57,10.62,10.54,10.62,66800.0,7.1012,7.1348,7.081,7.1348,66800.0
2008-07-17 11:25:00,10.62,10.7,10.6,10.69,126400.0,7.1348,7.1885,7.1213,7.1818,126400.0
2008-07-17 11:30:00,10.68,10.69,10.67,10.69,63200.0,7.1751,7.1818,7.1684,7.1818,63200.0
2008-07-17 11:35:00,10.69,10.73,10.69,10.71,88400.0,7.1818,7.2087,7.1818,7.1952,88400.0
2008-07-17 11:40:00,10.7,10.77,10.7,10.77,85600.0,7.1885,7.2355,7.1885,7.2355,85600.0
2008-07-17 11:45:00,10.77,10.79,10.76,10.77,48800.0,7.2355,7.249,7.2288,7.2355,48800.0
2008-07-17 11:50:00,10.78,10.79,10.77,10.79,44000.0,7.2423,7.249,7.2355,7.249,44000.0
2008-07-17 11:55:00,10.8,10.8,10.79,10.8,42400.0,7.2557,7.2557,7.249,7.2557,42400.0
2008-07-17 12:00:00,10.8,10.8,10.7,10.7,143600.0,7.2557,7.2557,7.1885,7.1885,143600.0
2008-07-17 12:05:00,10.69,10.7,10.68,10.69,52800.0,7.1818,7.1885,7.1751,7.1818,52800.0
2008-07-17 12:10:00,10.69,10.71,10.69,10.7,94800.0,7.1818,7.1952,7.1818,7.1885,94800.0
2008-07-17 12:15:00,10.7,10.71,10.68,10.69,73200.0,7.1885,7.1952,7.1751,7.1818,73200.0
2008-07-17 12:20:00,10.69,10.72,10.69,10.72,57200.0,7.1818,7.2019,7.1818,7.2019,57200.0
2008-07-17 12:25:00,10.71,10.72,10.68,10.7,61200.0,7.1952,7.2019,7.1751,7.1885,61200.0
2008-07-17 12:30:00,10.7,10.7,10.66,10.66,52000.0,7.1885,7.1885,7.1616,7.1616,52000.0
2008-07-17 12:35:00,10.66,10.66,10.64,10.64,98000.0,7.1616,7.1616,7.1482,7.1482,98000.0
2008-07-17 12:40:00,10.64,10.65,10.61,10.62,74000.0,7.1482,7.1549,7.128,7.1348,74000.0
2008-07-17 12:45:00,10.62,10.69,10.61,10.69,32400.0,7.1348,7.1818,7.128,7.1818,32400.0
2008-07-17 12:50:00,10.7,10.74,10.7,10.74,34400.0,7.1885,7.2154,7.1885,7.2154,34400.0
2008-07-17 12:55:00,10.74,10.78,10.74,10.75,56800.0,7.2154,7.2423,7.2154,7.2221,56800.0
2008-07-17 13:00:00,10.76,10.76,10.71,10.72,73600.0,7.2288,7.2288,7.1952,7.2019,73600.0
2008-07-17 13:05:00,10.72,10.75,10.71,10.75,81200.0,7.2019,7.2221,7.1952,7.2221,81200.0
2008-07-17 13:10:00,10.75,10.83,10.73,10.83,96000.0,7.2221,7.2758,7.2087,7.2758,96000.0
2008-07-17 13:15:00,10.83,10.92,10.83,10.92,171600.0,7.2758,7.3363,7.2758,7.3363,171600.0
2008-07-17 13:20:00,10.9,10.91,10.87,10.87,70000.0,7.3229,7.3296,7.3027,7.3027,70000.0
2008-07-17 13:25:00,10.87,10.87,10.81,10.87,60400.0,7.3027,7.3027,7.2624,7.3027,60400.0
2008-07-17 13:30:00,10.87,10.92,10.86,10.91,83200.0,7.3027,7.3363,7.296,7.3296,83200.0
2008-07-17 13:35:00,10.92,10.95,10.9,10.95,114400.0,7.3363,7.3565,7.3229,7.3565,114400.0
2008-07-17 13:40:00,10.95,11.0,10.94,10.99,106400.0,7.3565,7.3901,7.3497,7.3833,106400.0
2008-07-17 13:45:00,10.98,10.99,10.95,10.97,54800.0,7.3766,7.3833,7.3565,7.3699,54800.0
2008-07-17 13:50:00,10.99,10.99,10.97,10.98,44400.0,7.3833,7.3833,7.3699,7.3766,44400.0
2008-07-17 13:55:00,10.97,10.98,10.97,10.98,39600.0,7.3699,7.3766,7.3699,7.3766,39600.0
2008-07-17 14:00:00,10.97,10.97,10.95,10.96,46000.0,7.3699,7.3699,7.3565,7.3632,46000.0
2008-07-17 14:05:00,10.96,11.0,10.96,11.0,87600.0,7.3632,7.3901,7.3632,7.3901,87600.0
2008-07-17 14:10:00,11.0,11.03,10.99,10.99,91600.0,7.3901,7.4102,7.3833,7.3833,91600.0
2008-07-17 14:15:00,10.99,10.99,10.94,10.96,57200.0,7.3833,7.3833,7.3497,7.3632,57200.0
2008-07-17 14:20:00,10.96,11.01,10.96,10.97,104000.0,7.3632,7.3968,7.3632,7.3699,104000.0
2008-07-17 14:25:00,10.97,11.01,10.97,10.99,70000.0,7.3699,7.3968,7.3699,7.3833,70000.0
2008-07-17 14:30:00,10.99,11.0,10.96,10.96,46800.0,7.3833,7.3901,7.3632,7.3632,46800.0
2008-07-17 14:35:00,10.96,10.97,10.95,10.96,42800.0,7.3632,7.3699,7.3565,7.3632,42800.0
2008-07-17 14:40:00,10.95,10.97,10.95,10.97,64800.0,7.3565,7.3699,7.3565,7.3699,64800.0
2008-07-17 14:45:00,10.97,10.98,10.95,10.97,30400.0,7.3699,7.3766,7.3565,7.3699,30400.0
2008-07-17 14:50:00,10.97,11.0,10.97,10.97,48000.0,7.3699,7.3901,7.3699,7.3699,48000.0
2008-07-17 14:55:00,10.97,10.97,10.9,10.92,114800.0,7.3699,7.3699,7.3229,7.3363,114800.0
2008-07-17 15:00:00,10.92,10.96,10.9,10.91,288000.0,7.3363,7.3632,7.3229,7.3296,288000.0
2008-07-17 15:05:00,10.91,10.93,10.88,10.9,218800.0,7.3296,7.343,7.3094,7.3229,218800.0
2008-07-17 15:10:00,10.9,10.94,10.89,10.93,178000.0,7.3229,7.3497,7.3162,7.343,178000.0
2008-07-17 15:15:00,10.93,10.96,10.92,10.93,126800.0,7.343,7.3632,7.3363,7.343,126800.0
2008-07-17 15:20:00,10.93,10.95,10.89,10.9,252800.0,7.343,7.3565,7.3162,7.3229,252800.0
2008-07-17 15:25:00,10.9,10.92,10.86,10.86,281600.0,7.3229,7.3363,7.296,7.296,281600.0
2008-07-17 15:30:00,10.86,10.88,10.85,10.86,262400.0,7.296,7.3094,7.2893,7.296,262400.0
2008-07-17 15:35:00,10.86,10.87,10.77,10.77,367600.0,7.296,7.3027,7.2355,7.2355,367600.0
2008-07-17 15:40:00,10.77,10.8,10.76,10.79,348000.0,7.2355,7.2557,7.2288,7.249,348000.0
2008-07-17 15:45:00,10.79,10.81,10.76,10.79,420400.0,7.249,7.2624,7.2288,7.249,420400.0
2008-07-17 15:50:00,10.79,10.8,10.77,10.78,292400.0,7.249,7.2557,7.2355,7.2423,292400.0
2008-07-17 15:55:00,10.78,10.82,10.78,10.82,353600.0,7.2423,7.2691,7.2423,7.2691,353600.0
2008-07-18 09:30:00,11.21,11.21,10.79,11.2,2430000.0,7.5311,7.5311,7.249,7.5244,2430000.0
2008-07-18 09:35:00,11.2,11.29,11.12,11.15,758800.0,7.5244,7.5849,7.4707,7.4908,758800.0
2008-07-18 09:40:00,11.15,11.22,11.13,11.22,354800.0,7.4908,7.5379,7.4774,7.5379,354800.0
2008-07-18 09:45:00,11.22,11.22,11.12,11.14,737200.0,7.5379,7.5379,7.4707,7.4841,737200.0
2008-07-18 09:50:00,11.14,11.16,11.1,11.11,622800.0,7.4841,7.4975,7.4572,7.464,622800.0
2008-07-18 09:55:00,11.11,11.14,11.11,11.14,325600.0,7.464,7.4841,7.464,7.4841,325600.0
2008-07-18 10:00:00,11.14,11.15,11.12,11.13,182000.0,7.4841,7.4908,7.4707,7.4774,182000.0
2008-07-18 10:05:00,11.13,11.14,11.11,11.14,569200.0,7.4774,7.4841,7.464,7.4841,569200.0
2008-07-18 10:10:00,11.13,11.14,11.11,11.13,290800.0,7.4774,7.4841,7.464,7.4774,290800.0
2008-07-18 10:15:00,11.13,11.13,11.11,11.13,249200.0,7.4774,7.4774,7.464,7.4774,249200.0
2008-07-18 10:20:00,11.13,11.13,11.11,11.13,286000.0,7.4774,7.4774,7.464,7.4774,286000.0
2008-07-18 10:25:00,11.13,11.2,11.13,11.18,318800.0,7.4774,7.5244,7.4774,7.511,318800.0
2008-07-18 10:30:00,11.18,11.18,11.14,11.16,214000.0,7.511,7.511,7.4841,7.4975,214000.0
2008-07-18 10:35:00,11.16,11.17,11.14,11.15,84000.0,7.4975,7.5043,7.4841,7.4908,84000.0
2008-07-18 10:40:00,11.15,11.18,11.12,11.18,217600.0,7.4908,7.511,7.4707,7.511,217600.0
2008-07-18 10:45:00,11.18,11.22,11.18,11.21,189600.0,7.511,7.5379,7.511,7.5311,189600.0
2008-07-18 10:50:00,11.21,11.26,11.2,11.26,173600.0,7.5311,7.5647,7.5244,7.5647,173600.0
2008-07-18 10:55:00,11.26,11.29,11.25,11.28,262000.0,7.5647,7.5849,7.558,7.5782,262000.0
2008-07-18 11:00:00,11.28,11.28,11.24,11.24,192800.0,7.5782,7.5782,7.5513,7.5513,192800.0
2008-07-18 11:05:00,11.24,11.27,11.24,11.27,191600.0,7.5513,7.5714,7.5513,7.5714,191600.0
2008-07-18 11:10:00,11.26,11.35,11.26,11.34,223600.0,7.5647,7.6252,7.5647,7.6185,223600.0
2008-07-18 11:15:00,11.34,11.36,11.34,11.34,151600.0,7.6185,7.6319,7.6185,7.6185,151600.0
2008-07-18 11:20:00,11.34,11.36,11.3,11.3,132800.0,7.6185,7.6319,7.5916,7.5916,132800.0
2008-07-18 11:25:00,11.3,11.3,11.27,11.28,104800.0,7.5916,7.5916,7.5714,7.5782,104800.0
2008-07-18 11:30:00,11.28,11.28,11.25,11.25,194400.0,7.5782,7.5782,7.558,7.558,194400.0
2008-07-18 11:35:00,11.25,11.28,11.25,11.26,134800.0,7.558,7.5782,7.558,7.5647,134800.0
2008-07-18 11:40:00,11.27,11.27,11.25,11.26,105600.0,7.5714,7.5714,7.558,7.5647,105600.0
2008-07-18 11:45:00,11.26,11.26,11.25,11.25,119600.0,7.5647,7.5647,7.558,7.558,119600.0
2008-07-18 11:50:00,11.25,11.26,11.25,11.25,210000.0,7.558,7.5647,7.558,7.558,210000.0
2008-07-18 11:55:00,11.25,11.25,11.22,11.22,155600.0,7.558,7.558,7.5379,7.5379,155600.0
2008-07-18 12:00:00,11.22,11.25,11.21,11.25,75600.0,7.5379,7.558,7.5311,7.558,75600.0
2008-07-18 12:05:00,11.24,11.25,11.22,11.25,304800.0,7.5513,7.558,7.5379,7.558,304800.0
2008-07-18 12:10:00,11.24,11.27,11.23,11.25,283200.0,7.5513,7.5714,7.5446,7.558,283200.0
2008-07-18 12:15:00,11.25,11.27,11.25,11.26,201600.0,7.558,7.5714,7.558,7.5647,201600.0
2008-07-18 12:20:00,11.26,11.26,11.25,11.26,112400.0,7.5647,7.5647,7.558,7.5647,112400.0
2008-07-18 12:25:00,11.26,11.26,11.23,11.23,122800.0,7.5647,7.5647,7.5446,7.5446,122800.0
2008-07-18 12:30:00,11.24,11.24,11.22,11.24,136400.0,7.5513,7.5513,7.5379,7.5513,136400.0
2008-07-18 12:35:00,11.24,11.28,11.24,11.27,122800.0,7.5513,7.5782,7.5513,7.5714,122800.0
2008-07-18 12:40:00,11.27,11.28,11.26,11.27,108800.0,7.5714,7.5782,7.5647,7.5714,108800.0
2008-07-18 12:45:00,11.28,11.28,11.26,11.27,35200.0,7.5782,7.5782,7.5647,7.5714,35200.0
2008-07-18 12:50:00,11.26,11.27,11.23,11.25,116800.0,7.5647,7.5714,7.5446,7.558,116800.0
2008-07-18 12:55:00,11.25,11.25,11.23,11.24,146000.0,7.558,7.558,7.5446,7.5513,146000.0
2008-07-18 13:00:00,11.24,11.27,11.24,11.25,130400.0,7.5513,7.5714,7.5513,7.558,130400.0
2008-07-18 13:05:00,11.24,11.26,11.24,11.24,62800.0,7.5513,7.5647,7.5513,7.5513,62800.0
2008-07-18 13:10:00,11.24,11.28,11.23,11.24,109200.0,7.5513,7.5782,7.5446,7.5513,109200.0
2008-07-18 13:15:00,11.24,11.26,11.23,11.25,60400.0,7.5513,7.5647,7.5446,7.558,60400.0
2008-07-18 13:20:00,11.25,11.25,11.23,11.25,176800.0,7.558,7.558,7.5446,7.558,176800.0
2008-07-18 13:25:00,11.25,11.26,11.22,11.24,124400.0,7.558,7.5647,7.5379,7.5513,124400.0
2008-07-18 13:30:00,11.23,11.24,11.22,11.23,483200.0,7.5446,7.5513,7.5379,7.5446,483200.0
2008-07-18 13:35:00,11.23,11.25,11.22,11.24,160400.0,7.5446,7.558,7.5379,7.5513,160400.0
2008-07-18 13:40:00,11.24,11.26,11.23,11.24,124400.0,7.5513,7.5647,7.5446,7.5513,124400.0
2008-07-18 13:45:00,11.24,11.29,11.24,11.26,140400.0,7.5513,7.5849,7.5513,7.5647,140400.0
2008-07-18 13:50:00,11.25,11.27,11.24,11.26,84800.0,7.558,7.5714,7.5513,7.5647,84800.0
2008-07-18 13:55:00,11.26,11.28,11.24,11.24,128000.0,7.5647,7.5782,7.5513,7.5513,128000.0
2008-07-18 14:00:00,11.24,11.27,11.24,11.26,112000.0,7.5513,7.5714,7.5513,7.5647,112000.0
2008-07-18 14:05:00,11.25,11.28,11.25,11.27,77200.0,7.558,7.5782,7.558,7.5714,77200.0
2008-07-18 14:10:00,11.27,11.3,11.26,11.3,101200.0,7.5714,7.5916,7.5647,7.5916,101200.0
2008-07-18 14:15:00,11.3,11.32,11.3,11.32,70800.0,7.5916,7.605,7.5916,7.605,70800.0
2008-07-18 14:20:00,11.32,11.32,11.3,11.32,109600.0,7.605,7.605,7.5916,7.605,109600.0
2008-07-18 14:25:00,11.31,11.32,11.3,11.31,104400.0,7.5983,7.605,7.5916,7.5983,104400.0
2008-07-18 14:30:00,11.32,11.32,11.27,11.27,69600.0,7.605,7.605,7.5714,7.5714,69600.0
2008-07-18 14:35:00,11.27,11.29,11.27,11.29,82800.0,7.5714,7.5849,7.5714,7.5849,82800.0
2008-07-18 14:40:00,11.29,11.32,11.29,11.3,108400.0,7.5849,7.605,7.5849,7.5916,108400.0
2008-07-18 14:45:00,11.3,11.3,11.28,11.28,60800.0,7.5916,7.5916,7.5782,7.5782,60800.0
2008-07-18 14:50:00,11.28,11.29,11.24,11.25,77200.0,7.5782,7.5849,7.5513,7.558,77200.0
2008-07-18 14:55:00,11.24,11.28,11.24,11.27,73200.0,7.5513,7.5782,7.5513,7.5714,73200.0
2008-07-18 15:00:00,11.27,11.28,11.27,11.28,115600.0,7.5714,7.5782,7.5714,7.5782,115600.0
2008-07-18 15:05:00,11.27,11.28,11.27,11.28,90400.0,7.5714,7.5782,7.5714,7.5782,90400.0
2008-07-18 15:10:00,11.27,11.32,11.27,11.31,102400.0,7.5714,7.605,7.5714,7.5983,102400.0
2008-07-18 15:15:00,11.31,11.32,11.27,11.27,117200.0,7.5983,7.605,7.5714,7.5714,117200.0
2008-07-18 15:20:00,11.28,11.31,11.28,11.3,166800.0,7.5782,7.5983,7.5782,7.5916,166800.0
2008-07-18 15:25:00,11.3,11.32,11.3,11.32,168400.0,7.5916,7.605,7.5916,7.605,168400.0
2008-07-18 15:30:00,11.32,11.33,11.31,11.31,247600.0,7.605,7.6118,7.5983,7.5983,247600.0
2008-07-18 15:35:00,11.31,11.31,11.29,11.3,238400.0,7.5983,7.5983,7.5849,7.5916,238400.0
2008-07-18 15:40:00,11.29,11.31,11.29,11.3,166800.0,7.5849,7.5983,7.5849,7.5916,166800.0
2008-07-18 15:45:00,11.3,11.34,11.29,11.32,370400.0,7.5916,7.6185,7.5849,7.605,370400.0
2008-07-18 15:50:00,11.32,11.34,11.3,11.33,260800.0,7.605,7.6185,7.5916,7.6118,260800.0
2008-07-18 15:55:00,11.33,11.34,11.31,11.31,532800.0,7.6118,7.6185,7.5983,7.5983,532800.0
2008-07-21 09:30:00,11.32,11.42,11.32,11.41,189600.0,7.605,7.6722,7.605,7.6655,189600.0
2008-07-21 09:35:00,11.41,11.45,11.35,11.39,321200.0,7.6655,7.6924,7.6252,7.6521,321200.0
2008-07-21 09:40:00,11.4,11.42,11.35,11.38,239600.0,7.6588,7.6722,7.6252,7.6453,239600.0
2008-07-21 09:45:00,11.39,11.4,11.36,11.36,93200.0,7.6521,7.6588,7.6319,7.6319,93200.0
2008-07-21 09:50:00,11.36,11.38,11.35,11.38,218000.0,7.6319,7.6453,7.6252,7.6453,218000.0
2008-07-21 09:55:00,11.38,11.38,11.31,11.31,147600.0,7.6453,7.6453,7.5983,7.5983,147600.0
2008-07-21 10:00:00,11.31,11.31,11.12,11.14,188000.0,7.5983,7.5983,7.4707,7.4841,188000.0
2008-07-21 10:05:00,11.14,11.17,11.12,11.16,147600.0,7.4841,7.5043,7.4707,7.4975,147600.0
2008-07-21 10:10:00,11.17,11.2,11.16,11.18,104400.0,7.5043,7.5244,7.4975,7.511,104400.0
2008-07-21 10:15:00,11.18,11.2,11.16,11.17,91600.0,7.511,7.5244,7.4975,7.5043,91600.0
2008-07-21 10:20:00,11.17,11.17,11.12,11.12,83600.0,7.5043,7.5043,7.4707,7.4707,83600.0
2008-07-21 10:25:00,11.13,11.13,11.09,11.1,100800.0,7.4774,7.4774,7.4505,7.4572,100800.0
2008-07-21 10:30:00,11.1,11.1,11.08,11.08,121600.0,7.4572,7.4572,7.4438,7.4438,121600.0
2008-07-21 10:35:00,11.08,11.08,10.99,11.0,219600.0,7.4438,7.4438,7.3833,7.3901,219600.0
2008-07-21 10:40:00,11.0,11.05,11.0,11.03,109600.0,7.3901,7.4236,7.3901,7.4102,109600.0
2008-07-21 10:45:00,11.03,11.03,10.99,10.99,55600.0,7.4102,7.4102,7.3833,7.3833,55600.0
2008-07-21 10:50:00,10.99,10.99,10.93,10.95,191600.0,7.3833,7.3833,7.343,7.3565,191600.0
2008-07-21 10:55:00,10.95,10.96,10.94,10.95,106400.0,7.3565,7.3632,7.3497,7.3565,106400.0
2008-07-21 11:00:00,10.95,10.95,10.9,10.9,169200.0,7.3565,7.3565,7.3229,7.3229,169200.0
2008-07-21 11:05:00,10.9,10.93,10.9,10.93,140000.0,7.3229,7.343,7.3229,7.343,140000.0
2008-07-21 11:10:00,10.93,10.97,10.88,10.88,114400.0,7.343,7.3699,7.3094,7.3094,114400.0
2008-07-21 11:15:00,10.88,10.9,10.87,10.88,156000.0,7.3094,7.3229,7.3027,7.3094,156000.0
2008-07-21 11:20:00,10.88,10.94,10.88,10.92,134400.0,7.3094,7.3497,7.3094,7.3363,134400.0
2008-07-21 11:25:00,10.92,10.94,10.91,10.92,69600.0,7.3363,7.3497,7.3296,7.3363,69600.0
2008-07-21 11:30:00,10.92,10.92,10.88,10.89,91600.0,7.3363,7.3363,7.3094,7.3162,91600.0
2008-07-21 11:35:00,10.89,10.89,10.86,10.86,117200.0,7.3162,7.3162,7.296,7.296,117200.0
2008-07-21 11:40:00,10.86,10.86,10.82,10.83,108400.0,7.296,7.296,7.2691,7.2758,108400.0
2008-07-21 11:45:00,10.83,10.84,10.81,10.81,149600.0,7.2758,7.2826,7.2624,7.2624,149600.0
2008-07-21 11:50:00,10.81,10.81,10.76,10.76,165600.0,7.2624,7.2624,7.2288,7.2288,165600.0
2008-07-21 11:55:00,10.76,10.77,10.71,10.71,128000.0,7.2288,7.2355,7.1952,7.1952,128000.0
2008-07-21 12:00:00,10.71,10.79,10.71,10.79,178400.0,7.1952,7.249,7.1952,7.249,178400.0
2008-07-21 12:05:00,10.79,10.81,10.77,10.77,201200.0,7.249,7.2624,7.2355,7.2355,201200.0
2008-07-21 12:10:00,10.77,10.78,10.74,10.74,68000.0,7.2355,7.2423,7.2154,7.2154,68000.0
2008-07-21 12:15:00,10.74,10.75,10.71,10.74,92000.0,7.2154,7.2221,7.1952,7.2154,92000.0
2008-07-21 12:20:00,10.74,10.77,10.72,10.76,59600.0,7.2154,7.2355,7.2019,7.2288,59600.0
2008-07-21 12:25:00,10.76,10.81,10.76,10.79,58000.0,7.2288,7.2624,7.2288,7.249,58000.0
2008-07-21 12:30:00,10.79,10.83,10.79,10.82,76800.0,7.249,7.2758,7.249,7.2691,76800.0
2008-07-21 12:35:00,10.82,10.85,10.82,10.84,97200.0,7.2691,7.2893,7.2691,7.2826,97200.0
2008-07-21 12:40:00,10.83,10.83,10.79,10.81,68400.0,7.2758,7.2758,7.249,7.2624,68400.0
2008-07-21 12:45:00,10.81,10.82,10.78,10.79,69200.0,7.2624,7.2691,7.2423,7.249,69200.0
2008-07-21 12:50:00,10.79,10.79,10.75,10.75,33200.0,7.249,7.249,7.2221,7.2221,33200.0
2008-07-21 12:55:00,10.75,10.76,10.74,10.74,89600.0,7.2221,7.2288,7.2154,7.2154,89600.0
2008-07-21 13:00:00,10.74,10.77,10.73,10.75,52400.0,7.2154,7.2355,7.2087,7.2221,52400.0
2008-07-21 13:05:00,10.75,10.76,10.74,10.76,46000.0,7.2221,7.2288,7.2154,7.2288,46000.0
2008-07-21 13:10:00,10.76,10.78,10.75,10.76,62000.0,7.2288,7.2423,7.2221,7.2288,62000.0
2008-07-21 13:15:00,10.76,10.79,10.76,10.79,76000.0,7.2288,7.249,7.2288,7.249,76000.0
2008-07-21 13:20:00,10.79,10.8,10.76,10.78,58800.0,7.249,7.2557,7.2288,7.2423,58800.0
2008-07-21 13:25:00,10.78,10.81,10.78,10.81,71200.0,7.2423,7.2624,7.2423,7.2624,71200.0
2008-07-21 13:30:00,10.81,10.81,10.8,10.81,58000.0,7.2624,7.2624,7.2557,7.2624,58000.0
2008-07-21 13:35:00,10.81,10.84,10.81,10.82,104000.0,7.2624,7.2826,7.2624,7.2691,104000.0
2008-07-21 13:40:00,10.82,10.83,10.79,10.81,91600.0,7.2691,7.2758,7.249,7.2624,91600.0
2008-07-21 13:45:00,10.81,10.81,10.78,10.78,69600.0,7.2624,7.2624,7.2423,7.2423,69600.0
2008-07-21 13:50:00,10.78,10.79,10.77,10.79,112400.0,7.2423,7.249,7.2355,7.249,112400.0
2008-07-21 13:55:00,10.79,10.79,10.76,10.77,105200.0,7.249,7.249,7.2288,7.2355,105200.0
2008-07-21 14:00:00,10.76,10.77,10.73,10.74,77600.0,7.2288,7.2355,7.2087,7.2154,77600.0
2008-07-21 14:05:00,10.73,10.76,10.72,10.75,99600.0,7.2087,7.2288,7.2019,7.2221,99600.0
2008-07-21 14:10:00,10.75,10.76,10.73,10.75,127600.0,7.2221,7.2288,7.2087,7.2221,127600.0
2008-07-21 14:15:00,10.75,10.77,10.74,10.77,139600.0,7.2221,7.2355,7.2154,7.2355,139600.0
2008-07-21 14:20:00,10.77,10.79,10.77,10.79,111200.0,7.2355,7.249,7.2355,7.249,111200.0
2008-07-21 14:25:00,10.79,10.81,10.77,10.78,130800.0,7.249,7.2624,7.2355,7.2423,130800.0
2008-07-21 14:30:00,10.78,10.8,10.77,10.79,94400.0,7.2423,7.2557,7.2355,7.249,94400.0
2008-07-21 14:35:00,10.79,10.8,10.75,10.75,68800.0,7.249,7.2557,7.2221,7.2221,68800.0
2008-07-21 14:40:00,10.75,10.77,10.74,10.76,95200.0,7.2221,7.2355,7.2154,7.2288,95200.0
2008-07-21 14:45:00,10.77,10.77,10.75,10.76,87600.0,7.2355,7.2355,7.2221,7.2288,87600.0
2008-07-21 14:50:00,10.76,10.79,10.75,10.78,74400.0,7.2288,7.249,7.2221,7.2423,74400.0
2008-07-21 14:55:00,10.78,10.78,10.76,10.76,78400.0,7.2423,7.2423,7.2288,7.2288,78400.0
2008-07-21 15:00:00,10.77,10.77,10.74,10.74,97600.0,7.2355,7.2355,7.2154,7.2154,97600.0
2008-07-21 15:05:00,10.74,10.74,10.71,10.72,194400.0,7.2154,7.2154,7.1952,7.2019,194400.0
2008-07-21 15:10:00,10.72,10.73,10.71,10.72,86400.0,7.2019,7.2087,7.1952,7.2019,86400.0
2008-07-21 15:15:00,10.72,10.77,10.72,10.75,166000.0,7.2019,7.2355,7.2019,7.2221,166000.0
2008-07-21 15:20:00,10.75,10.77,10.74,10.76,94800.0,7.2221,7.2355,7.2154,7.2288,94800.0
2008-07-21 15:25:00,10.76,10.77,10.74,10.74,197600.0,7.2288,7.2355,7.2154,7.2154,197600.0
2008-07-21 15:30:00,10.74,10.74,10.72,10.72,136000.0,7.2154,7.2154,7.2019,7.2019,136000.0
2008-07-21 15:35:00,10.72,10.75,10.71,10.72,208800.0,7.2019,7.2221,7.1952,7.2019,208800.0
2008-07-21 15:40:00,10.72,10.77,10.72,10.74,281200.0,7.2019,7.2355,7.2019,7.2154,281200.0
2008-07-21 15:45:00,10.74,10.78,10.73,10.75,198400.0,7.2154,7.2423,7.2087,7.2221,198400.0
2008-07-21 15:50:00,10.75,10.76,10.74,10.76,234400.0,7.2221,7.2288,7.2154,7.2288,234400.0
2008-07-21 15:55:00,10.75,10.76,10.74,10.75,394000.0,7.2221,7.2288,7.2154,7.2221,394000.0
2008-07-22 09:30:00,10.67,10.73,10.46,10.5,191600.0,7.1684,7.2087,7.0273,7.0541,191600.0
2008-07-22 09:35:00,10.5,10.61,10.49,10.61,123200.0,7.0541,7.128,7.0474,7.128,123200.0
2008-07-22 09:40:00,10.6,10.61,10.49,10.54,159600.0,7.1213,7.128,7.0474,7.081,159600.0
2008-07-22 09:45:00,10.54,10.54,10.46,10.46,175200.0,7.081,7.081,7.0273,7.0273,175200.0
2008-07-22 09:50:00,10.47,10.49,10.42,10.43,206000.0,7.034,7.0474,7.0004,7.0071,206000.0
2008-07-22 09:55:00,10.43,10.54,10.43,10.48,270400.0,7.0071,7.081,7.0071,7.0407,270400.0
2008-07-22 10:00:00,10.48,10.56,10.48,10.54,455600.0,7.0407,7.0945,7.0407,7.081,455600.0
2008-07-22 10:05:00,10.54,10.56,10.52,10.54,106400.0,7.081,7.0945,7.0676,7.081,106400.0
2008-07-22 10:10:00,10.54,10.56,10.52,10.56,200800.0,7.081,7.0945,7.0676,7.0945,200800.0
2008-07-22 10:15:00,10.56,10.63,10.54,10.62,294800.0,7.0945,7.1415,7.081,7.1348,294800.0
2008-07-22 10:20:00,10.63,10.66,10.61,10.63,272400.0,7.1415,7.1616,7.128,7.1415,272400.0
2008-07-22 10:25:00,10.63,10.63,10.57,10.58,154800.0,7.1415,7.1415,7.1012,7.1079,154800.0
2008-07-22 10:30:00,10.58,10.59,10.53,10.53,230000.0,7.1079,7.1146,7.0743,7.0743,230000.0
2008-07-22 10:35:00,10.54,10.58,10.53,10.57,102800.0,7.081,7.1079,7.0743,7.1012,102800.0
2008-07-22 10:40:00,10.57,10.62,10.56,10.6,93600.0,7.1012,7.1348,7.0945,7.1213,93600.0
2008-07-22 10:45:00,10.6,10.6,10.54,10.59,108000.0,7.1213,7.1213,7.081,7.1146,108000.0
2008-07-22 10:50:00,10.59,10.6,10.56,10.56,165200.0,7.1146,7.1213,7.0945,7.0945,165200.0
2008-07-22 10:55:00,10.56,10.57,10.54,10.56,81200.0,7.0945,7.1012,7.081,7.0945,81200.0
2008-07-22 11:00:00,10.56,10.62,10.56,10.6,166400.0,7.0945,7.1348,7.0945,7.1213,166400.0
2008-07-22 11:05:00,10.6,10.7,10.6,10.68,156000.0,7.1213,7.1885,7.1213,7.1751,156000.0
2008-07-22 11:10:00,10.68,10.7,10.67,10.69,162000.0,7.1751,7.1885,7.1684,7.1818,162000.0
2008-07-22 11:15:00,10.7,10.74,10.69,10.72,161600.0,7.1885,7.2154,7.1818,7.2019,161600.0
2008-07-22 11:20:00,10.72,10.85,10.72,10.84,279600.0,7.2019,7.2893,7.2019,7.2826,279600.0
2008-07-22 11:25:00,10.84,10.88,10.83,10.86,172800.0,7.2826,7.3094,7.2758,7.296,172800.0
2008-07-22 11:30:00,10.85,10.89,10.85,10.87,135200.0,7.2893,7.3162,7.2893,7.3027,135200.0
2008-07-22 11:35:00,10.87,10.89,10.84,10.87,155600.0,7.3027,7.3162,7.2826,7.3027,155600.0
2008-07-22 11:40:00,10.87,10.87,10.83,10.83,109600.0,7.3027,7.3027,7.2758,7.2758,109600.0
2008-07-22 11:45:00,10.82,10.83,10.81,10.81,86000.0,7.2691,7.2758,7.2624,7.2624,86000.0
2008-07-22 11:50:00,10.81,10.81,10.78,10.79,90400.0,7.2624,7.2624,7.2423,7.249,90400.0
2008-07-22 11:55:00,10.78,10.78,10.74,10.77,73200.0,7.2423,7.2423,7.2154,7.2355,73200.0
2008-07-22 12:00:00,10.77,10.82,10.75,10.82,97200.0,7.2355,7.2691,7.2221,7.2691,97200.0
2008-07-22 12:05:00,10.82,10.85,10.81,10.84,35600.0,7.2691,7.2893,7.2624,7.2826,35600.0
2008-07-22 12:10:00,10.85,10.85,10.8,10.81,44800.0,7.2893,7.2893,7.2557,7.2624,44800.0
2008-07-22 12:15:00,10.8,10.8,10.77,10.78,71200.0,7.2557,7.2557,7.2355,7.2423,71200.0
2008-07-22 12:20:00,10.78,10.81,10.78,10.81,82000.0,7.2423,7.2624,7.2423,7.2624,82000.0
2008-07-22 12:25:00,10.8,10.81,10.74,10.75,58400.0,7.2557,7.2624,7.2154,7.2221,58400.0
2008-07-22 12:30:00,10.75,10.75,10.72,10.72,36800.0,7.2221,7.2221,7.2019,7.2019,36800.0
2008-07-22 12:35:00,10.72,10.72,10.7,10.72,80400.0,7.2019,7.2019,7.1885,7.2019,80400.0
2008-07-22 12:40:00,10.72,10.76,10.71,10.76,86800.0,7.2019,7.2288,7.1952,7.2288,86800.0
2008-07-22 12:45:00,10.76,10.79,10.75,10.79,81600.0,7.2288,7.249,7.2221,7.249,81600.0
2008-07-22 12:50:00,10.79,10.82,10.79,10.82,72800.0,7.249,7.2691,7.249,7.2691,72800.0
2008-07-22 12:55:00,10.81,10.85,10.81,10.85,126400.0,7.2624,7.2893,7.2624,7.2893,126400.0
2008-07-22 13:00:00,10.85,10.86,10.83,10.83,123200.0,7.2893,7.296,7.2758,7.2758,123200.0
2008-07-22 13:05:00,10.83,10.86,10.81,10.85,76800.0,7.2758,7.296,7.2624,7.2893,76800.0
2008-07-22 13:10:00,10.85,10.88,10.85,10.88,172800.0,7.2893,7.3094,7.2893,7.3094,172800.0
2008-07-22 13:15:00,10.88,10.88,10.86,10.88,220000.0,7.3094,7.3094,7.296,7.3094,220000.0
2008-07-22 13:20:00,10.88,10.93,10.88,10.93,124800.0,7.3094,7.343,7.3094,7.343,124800.0
2008-07-22 13:25:00,10.93,10.97,10.93,10.96,416400.0,7.343,7.3699,7.343,7.3632,416400.0
2008-07-22 13:30:00,10.96,10.99,10.95,10.97,235200.0,7.3632,7.3833,7.3565,7.3699,235200.0
2008-07-22 13:35:00,10.96,10.98,10.94,10.97,172000.0,7.3632,7.3766,7.3497,7.3699,172000.0
2008-07-22 13:40:00,10.96,10.98,10.94,10.97,190000.0,7.3632,7.3766,7.3497,7.3699,190000.0
2008-07-22 13:45:00,10.97,10.97,10.9,10.9,87600.0,7.3699,7.3699,7.3229,7.3229,87600.0
2008-07-22 13:50:00,10.9,10.92,10.88,10.88,133600.0,7.3229,7.3363,7.3094,7.3094,133600.0
2008-07-22 13:55:00,10.88,10.88,10.84,10.86,126400.0,7.3094,7.3094,7.2826,7.296,126400.0
2008-07-22 14:00:00,10.86,10.88,10.83,10.84,116000.0,7.296,7.3094,7.2758,7.2826,116000.0
2008-07-22 14:05:00,10.84,10.87,10.83,10.84,97600.0,7.2826,7.3027,7.2758,7.2826,97600.0
2008-07-22 14:10:00,10.84,10.84,10.79,10.79,114800.0,7.2826,7.2826,7.249,7.249,114800.0
2008-07-22 14:15:00,10.8,10.81,10.76,10.77,119600.0,7.2557,7.2624,7.2288,7.2355,119600.0
2008-07-22 14:20:00,10.77,10.81,10.77,10.79,221600.0,7.2355,7.2624,7.2355,7.249,221600.0
2008-07-22 14:25:00,10.79,10.79,10.74,10.79,111200.0,7.249,7.249,7.2154,7.249,111200.0
2008-07-22 14:30:00,10.79,10.81,10.77,10.77,68000.0,7.249,7.2624,7.2355,7.2355,68000.0
2008-07-22 14:35:00,10.77,10.78,10.74,10.75,140400.0,7.2355,7.2423,7.2154,7.2221,140400.0
2008-07-22 14:40:00,10.76,10.78,10.74,10.78,112000.0,7.2288,7.2423,7.2154,7.2423,112000.0
2008-07-22 14:45:00,10.78,10.79,10.76,10.77,81200.0,7.2423,7.249,7.2288,7.2355,81200.0
2008-07-22 14:50:00,10.77,10.78,10.75,10.75,70000.0,7.2355,7.2423,7.2221,7.2221,70000.0
2008-07-22 14:55:00,10.75,10.77,10.72,10.74,98800.0,7.2221,7.2355,7.2019,7.2154,98800.0
2008-07-22 15:00:00,10.74,10.77,10.74,10.76,84000.0,7.2154,7.2355,7.2154,7.2288,84000.0
2008-07-22 15:05:00,10.76,10.77,10.74,10.74,120400.0,7.2288,7.2355,7.2154,7.2154,120400.0
2008-07-22 15:10:00,10.75,10.76,10.74,10.76,123600.0,7.2221,7.2288,7.2154,7.2288,123600.0
2008-07-22 15:15:00,10.76,10.76,10.75,10.76,108000.0,7.2288,7.2288,7.2221,7.2288,108000.0
2008-07-22 15:20:00,10.76,10.77,10.75,10.77,128400.0,7.2288,7.2355,7.2221,7.2355,128400.0
2008-07-22 15:25:00,10.77,10.79,10.75,10.78,151200.0,7.2355,7.249,7.2221,7.2423,151200.0
2008-07-22 15:30:00,10.78,10.8,10.77,10.79,132800.0,7.2423,7.2557,7.2355,7.249,132800.0
2008-07-22 15:35:00,10.79,10.81,10.79,10.8,162000.0,7.249,7.2624,7.249,7.2557,162000.0
2008-07-22 15:40:00,10.8,10.89,10.8,10.87,286800.0,7.2557,7.3162,7.2557,7.3027,286800.0
2008-07-22 15:45:00,10.87,10.88,10.83,10.83,221200.0,7.3027,7.3094,7.2758,7.2758,221200.0
2008-07-22 15:50:00,10.83,10.85,10.83,10.84,256000.0,7.2758,7.2893,7.2758,7.2826,256000.0
2008-07-22 15:55:00,10.84,10.85,10.82,10.85,495200.0,7.2826,7.2893,7.2691,7.2893,495200.0
2008-07-23 09:30:00,10.85,10.89,10.71,10.89,180800.0,7.2893,7.3162,7.1952,7.3162,180800.0
2008-07-23 09:35:00,10.88,11.06,10.88,11.06,207600.0,7.3094,7.4304,7.3094,7.4304,207600.0
2008-07-23 09:40:00,11.06,11.07,10.99,11.01,306400.0,7.4304,7.4371,7.3833,7.3968,306400.0
2008-07-23 09:45:00,11.01,11.15,11.01,11.12,344000.0,7.3968,7.4908,7.3968,7.4707,344000.0
2008-07-23 09:50:00,11.12,11.12,11.04,11.1,264800.0,7.4707,7.4707,7.4169,7.4572,264800.0
2008-07-23 09:55:00,11.1,11.18,11.1,11.16,194800.0,7.4572,7.511,7.4572,7.4975,194800.0
2008-07-23 10:00:00,11.17,11.22,11.14,11.22,302800.0,7.5043,7.5379,7.4841,7.5379,302800.0
2008-07-23 10:05:00,11.22,11.23,11.18,11.21,203200.0,7.5379,7.5446,7.511,7.5311,203200.0
2008-07-23 10:10:00,11.2,11.21,11.19,11.21,109200.0,7.5244,7.5311,7.5177,7.5311,109200.0
2008-07-23 10:15:00,11.21,11.25,11.21,11.24,277200.0,7.5311,7.558,7.5311,7.5513,277200.0
2008-07-23 10:20:00,11.24,11.29,11.24,11.26,356000.0,7.5513,7.5849,7.5513,7.5647,356000.0
2008-07-23 10:25:00,11.25,11.29,11.25,11.27,395200.0,7.558,7.5849,7.558,7.5714,395200.0
2008-07-23 10:30:00,11.27,11.3,11.25,11.27,304400.0,7.5714,7.5916,7.558,7.5714,304400.0
2008-07-23 10:35:00,11.27,11.37,11.25,11.37,482400.0,7.5714,7.6386,7.558,7.6386,482400.0
2008-07-23 10:40:00,11.37,11.38,11.36,11.37,262000.0,7.6386,7.6453,7.6319,7.6386,262000.0
2008-07-23 10:45:00,11.37,11.37,11.33,11.33,204400.0,7.6386,7.6386,7.6118,7.6118,204400.0
2008-07-23 10:50:00,11.33,11.34,11.32,11.34,240800.0,7.6118,7.6185,7.605,7.6185,240800.0
2008-07-23 10:55:00,11.33,11.34,11.28,11.28,238800.0,7.6118,7.6185,7.5782,7.5782,238800.0
2008-07-23 11:00:00,11.28,11.28,11.21,11.22,273200.0,7.5782,7.5782,7.5311,7.5379,273200.0
2008-07-23 11:05:00,11.22,11.23,11.13,11.18,203600.0,7.5379,7.5446,7.4774,7.511,203600.0
2008-07-23 11:10:00,11.19,11.22,11.16,11.19,152000.0,7.5177,7.5379,7.4975,7.5177,152000.0
2008-07-23 11:15:00,11.19,11.23,11.19,11.22,321200.0,7.5177,7.5446,7.5177,7.5379,321200.0
2008-07-23 11:20:00,11.22,11.22,11.13,11.17,211200.0,7.5379,7.5379,7.4774,7.5043,211200.0
2008-07-23 11:25:00,11.17,11.21,11.15,11.18,173200.0,7.5043,7.5311,7.4908,7.511,173200.0
2008-07-23 11:30:00,11.18,11.18,11.15,11.16,107600.0,7.511,7.511,7.4908,7.4975,107600.0
2008-07-23 11:35:00,11.16,11.16,11.13,11.13,87600.0,7.4975,7.4975,7.4774,7.4774,87600.0
2008-07-23 11:40:00,11.13,11.15,11.12,11.13,114000.0,7.4774,7.4908,7.4707,7.4774,114000.0
2008-07-23 11:45:00,11.13,11.15,11.12,11.12,249200.0,7.4774,7.4908,7.4707,7.4707,249200.0
2008-07-23 11:50:00,11.12,11.13,11.08,11.1,131200.0,7.4707,7.4774,7.4438,7.4572,131200.0
2008-07-23 11:55:00,11.1,11.1,11.03,11.08,196800.0,7.4572,7.4572,7.4102,7.4438,196800.0
2008-07-23 12:00:00,11.08,11.08,11.07,11.08,118000.0,7.4438,7.4438,7.4371,7.4438,118000.0
2008-07-23 12:05:00,11.08,11.12,11.08,11.12,270400.0,7.4438,7.4707,7.4438,7.4707,270400.0
2008-07-23 12:10:00,11.12,11.12,11.07,11.07,141200.0,7.4707,7.4707,7.4371,7.4371,141200.0
2008-07-23 12:15:00,11.06,11.07,11.03,11.07,100800.0,7.4304,7.4371,7.4102,7.4371,100800.0
2008-07-23 12:20:00,11.06,11.12,11.06,11.12,124800.0,7.4304,7.4707,7.4304,7.4707,124800.0
2008-07-23 12:25:00,11.1,11.11,11.1,11.11,94400.0,7.4572,7.464,7.4572,7.464,94400.0
2008-07-23 12:30:00,11.11,11.11,11.02,11.03,127200.0,7.464,7.464,7.4035,7.4102,127200.0
2008-07-23 12:35:00,11.02,11.1,11.02,11.1,104800.0,7.4035,7.4572,7.4035,7.4572,104800.0
2008-07-23 12:40:00,11.1,11.13,11.1,11.1,113200.0,7.4572,7.4774,7.4572,7.4572,113200.0
2008-07-23 12:45:00,11.1,11.1,11.09,11.1,117600.0,7.4572,7.4572,7.4505,7.4572,117600.0
2008-07-23 12:50:00,11.1,11.11,11.1,11.1,54000.0,7.4572,7.464,7.4572,7.4572,54000.0
2008-07-23 12:55:00,11.1,11.14,11.1,11.14,60800.0,7.4572,7.4841,7.4572,7.4841,60800.0
2008-07-23 13:00:00,11.15,11.15,11.11,11.12,66400.0,7.4908,7.4908,7.464,7.4707,66400.0
2008-07-23 13:05:00,11.12,11.12,11.1,11.1,199200.0,7.4707,7.4707,7.4572,7.4572,199200.0
2008-07-23 13:10:00,11.1,11.14,11.1,11.13,130400.0,7.4572,7.4841,7.4572,7.4774,130400.0
2008-07-23 13:15:00,11.13,11.15,11.13,11.13,82800.0,7.4774,7.4908,7.4774,7.4774,82800.0
2008-07-23 13:20:00,11.13,11.19,11.13,11.18,137600.0,7.4774,7.5177,7.4774,7.511,137600.0
2008-07-23 13:25:00,11.18,11.21,11.18,11.21,102000.0,7.511,7.5311,7.511,7.5311,102000.0
2008-07-23 13:30:00,11.2,11.2,11.15,11.15,150000.0,7.5244,7.5244,7.4908,7.4908,150000.0
2008-07-23 13:35:00,11.15,11.2,11.13,11.2,1307600.0,7.4908,7.5244,7.4774,7.5244,1307600.0
2008-07-23 13:40:00,11.2,11.24,11.19,11.22,212400.0,7.5244,7.5513,7.5177,7.5379,212400.0
2008-07-23 13:45:00,11.22,11.22,11.16,11.17,208800.0,7.5379,7.5379,7.4975,7.5043,208800.0
2008-07-23 13:50:00,11.17,11.17,11.08,11.09,124400.0,7.5043,7.5043,7.4438,7.4505,124400.0
2008-07-23 13:55:00,11.09,11.09,11.05,11.07,144000.0,7.4505,7.4505,7.4236,7.4371,144000.0
2008-07-23 14:00:00,11.07,11.16,11.06,11.14,148800.0,7.4371,7.4975,7.4304,7.4841,148800.0
2008-07-23 14:05:00,11.14,11.19,11.14,11.15,230400.0,7.4841,7.5177,7.4841,7.4908,230400.0
2008-07-23 14:10:00,11.15,11.15,11.11,11.13,214400.0,7.4908,7.4908,7.464,7.4774,214400.0
2008-07-23 14:15:00,11.12,11.13,11.11,11.13,186400.0,7.4707,7.4774,7.464,7.4774,186400.0
2008-07-23 14:20:00,11.13,11.17,11.13,11.17,106000.0,7.4774,7.5043,7.4774,7.5043,106000.0
2008-07-23 14:25:00,11.17,11.19,11.16,11.16,147200.0,7.5043,7.5177,7.4975,7.4975,147200.0
2008-07-23 14:30:00,11.16,11.18,11.14,11.14,142400.0,7.4975,7.511,7.4841,7.4841,142400.0
2008-07-23 14:35:00,11.15,11.16,11.13,11.15,162000.0,7.4908,7.4975,7.4774,7.4908,162000.0
2008-07-23 14:40:00,11.16,11.18,11.15,11.18,121200.0,7.4975,7.511,7.4908,7.511,121200.0
2008-07-23 14:45:00,11.18,11.18,11.12,11.12,146000.0,7.511,7.511,7.4707,7.4707,146000.0
2008-07-23 14:50:00,11.12,11.15,11.12,11.14,135600.0,7.4707,7.4908,7.4707,7.4841,135600.0
2008-07-23 14:55:00,11.14,11.14,11.12,11.13,111600.0,7.4841,7.4841,7.4707,7.4774,111600.0
2008-07-23 15:00:00,11.13,11.13,11.12,11.12,204400.0,7.4774,7.4774,7.4707,7.4707,204400.0
2008-07-23 15:05:00,11.12,11.14,11.12,11.14,185600.0,7.4707,7.4841,7.4707,7.4841,185600.0
2008-07-23 15:10:00,11.14,11.17,11.13,11.15,386000.0,7.4841,7.5043,7.4774,7.4908,386000.0
2008-07-23 15:15:00,11.15,11.15,11.11,11.12,147200.0,7.4908,7.4908,7.464,7.4707,147200.0
2008-07-23 15:20:00,11.12,11.16,11.11,11.15,176400.0,7.4707,7.4975,7.464,7.4908,176400.0
2008-07-23 15:25:00,11.15,11.17,11.09,11.1,231600.0,7.4908,7.5043,7.4505,7.4572,231600.0
2008-07-23 15:30:00,11.1,11.11,11.07,11.07,231600.0,7.4572,7.464,7.4371,7.4371,231600.0
2008-07-23 15:35:00,11.08,11.09,11.05,11.08,159200.0,7.4438,7.4505,7.4236,7.4438,159200.0
2008-07-23 15:40:00,11.07,11.08,11.05,11.05,192800.0,7.4371,7.4438,7.4236,7.4236,192800.0
2008-07-23 15:45:00,11.05,11.06,11.04,11.05,292800.0,7.4236,7.4304,7.4169,7.4236,292800.0
2008-07-23 15:50:00,11.05,11.05,11.02,11.03,313600.0,7.4236,7.4236,7.4035,7.4102,313600.0
2008-07-23 15:55:00,11.03,11.06,11.01,11.05,462400.0,7.4102,7.4304,7.3968,7.4236,462400.0
2008-07-24 09:30:00,10.94,11.12,10.9,10.92,375600.0,7.3497,7.4707,7.3229,7.3363,375600.0
2008-07-24 09:35:00,10.92,10.94,10.9,10.93,242800.0,7.3363,7.3497,7.3229,7.343,242800.0
2008-07-24 09:40:00,10.93,10.94,10.85,10.9,193600.0,7.343,7.3497,7.2893,7.3229,193600.0
2008-07-24 09:45:00,10.9,10.99,10.9,10.95,276400.0,7.3229,7.3833,7.3229,7.3565,276400.0
2008-07-24 09:50:00,10.96,10.96,10.81,10.87,140000.0,7.3632,7.3632,7.2624,7.3027,140000.0
2008-07-24 09:55:00,10.87,11.03,10.87,10.99,113200.0,7.3027,7.4102,7.3027,7.3833,113200.0
2008-07-24 10:00:00,10.97,10.97,10.88,10.93,210000.0,7.3699,7.3699,7.3094,7.343,210000.0
2008-07-24 10:05:00,10.93,10.93,10.88,10.9,111200.0,7.343,7.343,7.3094,7.3229,111200.0
2008-07-24 10:10:00,10.9,10.96,10.88,10.96,136000.0,7.3229,7.3632,7.3094,7.3632,136000.0
2008-07-24 10:15:00,10.96,11.04,10.95,11.01,89600.0,7.3632,7.4169,7.3565,7.3968,89600.0
2008-07-24 10:20:00,11.0,11.03,10.99,11.01,90400.0,7.3901,7.4102,7.3833,7.3968,90400.0
2008-07-24 10:25:00,11.01,11.02,10.97,10.97,53200.0,7.3968,7.4035,7.3699,7.3699,53200.0
2008-07-24 10:30:00,10.97,10.99,10.95,10.95,104800.0,7.3699,7.3833,7.3565,7.3565,104800.0
2008-07-24 10:35:00,10.95,11.01,10.94,10.96,134400.0,7.3565,7.3968,7.3497,7.3632,134400.0
2008-07-24 10:40:00,10.96,10.97,10.93,10.95,106000.0,7.3632,7.3699,7.343,7.3565,106000.0
2008-07-24 10:45:00,10.95,11.03,10.94,10.97,95200.0,7.3565,7.4102,7.3497,7.3699,95200.0
2008-07-24 10:50:00,10.97,11.03,10.95,10.97,111600.0,7.3699,7.4102,7.3565,7.3699,111600.0
2008-07-24 10:55:00,10.97,11.01,10.95,10.97,69600.0,7.3699,7.3968,7.3565,7.3699,69600.0
2008-07-24 11:00:00,10.96,11.0,10.94,10.97,68800.0,7.3632,7.3901,7.3497,7.3699,68800.0
2008-07-24 11:05:00,10.97,10.97,10.9,10.91,119600.0,7.3699,7.3699,7.3229,7.3296,119600.0
2008-07-24 11:10:00,10.92,10.99,10.91,10.97,79600.0,7.3363,7.3833,7.3296,7.3699,79600.0
2008-07-24 11:15:00,10.96,10.98,10.94,10.97,34800.0,7.3632,7.3766,7.3497,7.3699,34800.0
2008-07-24 11:20:00,10.98,11.0,10.9,10.93,91200.0,7.3766,7.3901,7.3229,7.343,91200.0
2008-07-24 11:25:00,10.93,10.94,10.84,10.86,119200.0,7.343,7.3497,7.2826,7.296,119200.0
2008-07-24 11:30:00,10.86,10.89,10.8,10.86,116000.0,7.296,7.3162,7.2557,7.296,116000.0
2008-07-24 11:35:00,10.86,10.9,10.85,10.89,81200.0,7.296,7.3229,7.2893,7.3162,81200.0
2008-07-24 11:40:00,10.89,10.9,10.88,10.9,52000.0,7.3162,7.3229,7.3094,7.3229,52000.0
2008-07-24 11:45:00,10.89,10.92,10.88,10.9,46800.0,7.3162,7.3363,7.3094,7.3229,46800.0
2008-07-24 11:50:00,10.9,10.93,10.9,10.93,44800.0,7.3229,7.343,7.3229,7.343,44800.0
2008-07-24 11:55:00,10.91,10.92,10.89,10.91,77200.0,7.3296,7.3363,7.3162,7.3296,77200.0
2008-07-24 12:00:00,10.91,10.92,10.86,10.86,51200.0,7.3296,7.3363,7.296,7.296,51200.0
2008-07-24 12:05:00,10.86,10.88,10.85,10.88,39200.0,7.296,7.3094,7.2893,7.3094,39200.0
2008-07-24 12:10:00,10.88,10.88,10.86,10.88,42400.0,7.3094,7.3094,7.296,7.3094,42400.0
2008-07-24 12:15:00,10.88,10.89,10.84,10.84,53600.0,7.3094,7.3162,7.2826,7.2826,53600.0
2008-07-24 12:20:00,10.84,10.84,10.82,10.83,34000.0,7.2826,7.2826,7.2691,7.2758,34000.0
2008-07-24 12:25:00,10.82,10.83,10.79,10.81,112800.0,7.2691,7.2758,7.249,7.2624,112800.0
2008-07-24 12:30:00,10.81,10.82,10.8,10.81,48400.0,7.2624,7.2691,7.2557,7.2624,48400.0
2008-07-24 12:35:00,10.81,10.81,10.76,10.77,47600.0,7.2624,7.2624,7.2288,7.2355,47600.0
2008-07-24 12:40:00,10.77,10.79,10.77,10.79,59600.0,7.2355,7.249,7.2355,7.249,59600.0
2008-07-24 12:45:00,10.78,10.79,10.77,10.78,29200.0,7.2423,7.249,7.2355,7.2423,29200.0
2008-07-24 12:50:00,10.78,10.8,10.78,10.8,112800.0,7.2423,7.2557,7.2423,7.2557,112800.0
2008-07-24 12:55:00,10.8,10.82,10.79,10.8,76000.0,7.2557,7.2691,7.249,7.2557,76000.0
2008-07-24 13:00:00,10.8,10.8,10.79,10.79,61600.0,7.2557,7.2557,7.249,7.249,61600.0
2008-07-24 13:05:00,10.79,10.79,10.76,10.77,48800.0,7.249,7.249,7.2288,7.2355,48800.0
2008-07-24 13:10:00,10.77,10.8,10.77,10.79,50000.0,7.2355,7.2557,7.2355,7.249,50000.0
2008-07-24 13:15:00,10.79,10.8,10.77,10.78,62000.0,7.249,7.2557,7.2355,7.2423,62000.0
2008-07-24 13:20:00,10.78,10.83,10.78,10.83,26800.0,7.2423,7.2758,7.2423,7.2758,26800.0
2008-07-24 13:25:00,10.83,10.87,10.82,10.85,151600.0,7.2758,7.3027,7.2691,7.2893,151600.0
2008-07-24 13:30:00,10.84,10.86,10.83,10.83,70800.0,7.2826,7.296,7.2758,7.2758,70800.0
2008-07-24 13:35:00,10.83,10.85,10.79,10.82,62800.0,7.2758,7.2893,7.249,7.2691,62800.0
2008-07-24 13:40:00,10.82,10.84,10.81,10.83,32400.0,7.2691,7.2826,7.2624,7.2758,32400.0
2008-07-24 13:45:00,10.83,10.84,10.82,10.82,31600.0,7.2758,7.2826,7.2691,7.2691,31600.0
2008-07-24 13:50:00,10.82,10.83,10.77,10.8,64000.0,7.2691,7.2758,7.2355,7.2557,64000.0
2008-07-24 13:55:00,10.8,10.81,10.79,10.8,36000.0,7.2557,7.2624,7.249,7.2557,36000.0
2008-07-24 14:00:00,10.79,10.82,10.78,10.81,61200.0,7.249,7.2691,7.2423,7.2624,61200.0
2008-07-24 14:05:00,10.81,10.82,10.78,10.78,96400.0,7.2624,7.2691,7.2423,7.2423,96400.0
2008-07-24 14:10:00,10.79,10.79,10.75,10.77,211600.0,7.249,7.249,7.2221,7.2355,211600.0
2008-07-24 14:15:00,10.76,10.8,10.76,10.79,123600.0,7.2288,7.2557,7.2288,7.249,123600.0
2008-07-24 14:20:00,10.79,10.81,10.77,10.8,66800.0,7.249,7.2624,7.2355,7.2557,66800.0
2008-07-24 14:25:00,10.8,10.81,10.77,10.78,47200.0,7.2557,7.2624,7.2355,7.2423,47200.0
2008-07-24 14:30:00,10.78,10.79,10.76,10.77,110400.0,7.2423,7.249,7.2288,7.2355,110400.0
2008-07-24 14:35:00,10.76,10.77,10.75,10.77,79200.0,7.2288,7.2355,7.2221,7.2355,79200.0
2008-07-24 14:40:00,10.77,10.77,10.73,10.74,55600.0,7.2355,7.2355,7.2087,7.2154,55600.0
2008-07-24 14:45:00,10.74,10.78,10.74,10.78,103200.0,7.2154,7.2423,7.2154,7.2423,103200.0
2008-07-24 14:50:00,10.78,10.78,10.73,10.74,488800.0,7.2423,7.2423,7.2087,7.2154,488800.0
2008-07-24 14:55:00,10.72,10.75,10.72,10.75,174400.0,7.2019,7.2221,7.2019,7.2221,174400.0
2008-07-24 15:00:00,10.75,10.82,10.75,10.82,37600.0,7.2221,7.2691,7.2221,7.2691,37600.0
2008-07-24 15:05:00,10.81,10.82,10.74,10.74,44400.0,7.2624,7.2691,7.2154,7.2154,44400.0
2008-07-24 15:10:00,10.74,10.74,10.7,10.7,67600.0,7.2154,7.2154,7.1885,7.1885,67600.0
2008-07-24 15:15:00,10.7,10.7,10.67,10.7,69200.0,7.1885,7.1885,7.1684,7.1885,69200.0
2008-07-24 15:20:00,10.7,10.74,10.68,10.69,76000.0,7.1885,7.2154,7.1751,7.1818,76000.0
2008-07-24 15:25:00,10.69,10.7,10.65,10.67,134400.0,7.1818,7.1885,7.1549,7.1684,134400.0
2008-07-24 15:30:00,10.67,10.68,10.64,10.65,72000.0,7.1684,7.1751,7.1482,7.1549,72000.0
2008-07-24 15:35:00,10.65,10.66,10.63,10.66,133200.0,7.1549,7.1616,7.1415,7.1616,133200.0
2008-07-24 15:40:00,10.66,10.67,10.63,10.63,144000.0,7.1616,7.1684,7.1415,7.1415,144000.0
2008-07-24 15:45:00,10.62,10.65,10.61,10.62,105600.0,7.1348,7.1549,7.128,7.1348,105600.0
2008-07-24 15:50:00,10.62,10.63,10.6,10.63,109600.0,7.1348,7.1415,7.1213,7.1415,109600.0
2008-07-24 15:55:00,10.63,10.68,10.63,10.65,229600.0,7.1415,7.1751,7.1415,7.1549,229600.0
2008-07-25 09:30:00,10.72,10.72,10.63,10.67,84400.0,7.2019,7.2019,7.1415,7.1684,84400.0
2008-07-25 09:35:00,10.67,10.67,10.57,10.6,70800.0,7.1684,7.1684,7.1012,7.1213,70800.0
2008-07-25 09:40:00,10.58,10.63,10.56,10.58,143200.0,7.1079,7.1415,7.0945,7.1079,143200.0
2008-07-25 09:45:00,10.58,10.62,10.55,10.62,312800.0,7.1079,7.1348,7.0877,7.1348,312800.0
2008-07-25 09:50:00,10.61,10.66,10.53,10.54,348400.0,7.128,7.1616,7.0743,7.081,348400.0
2008-07-25 09:55:00,10.54,10.83,10.54,10.69,203200.0,7.081,7.2758,7.081,7.1818,203200.0
2008-07-25 10:00:00,10.69,10.71,10.6,10.68,274400.0,7.1818,7.1952,7.1213,7.1751,274400.0
2008-07-25 10:05:00,10.7,10.7,10.62,10.69,218000.0,7.1885,7.1885,7.1348,7.1818,218000.0
2008-07-25 10:10:00,10.69,10.69,10.66,10.68,194000.0,7.1818,7.1818,7.1616,7.1751,194000.0
2008-07-25 10:15:00,10.68,10.68,10.58,10.6,255600.0,7.1751,7.1751,7.1079,7.1213,255600.0
2008-07-25 10:20:00,10.6,10.64,10.53,10.53,168000.0,7.1213,7.1482,7.0743,7.0743,168000.0
2008-07-25 10:25:00,10.53,10.53,10.44,10.44,96000.0,7.0743,7.0743,7.0138,7.0138,96000.0
2008-07-25 10:30:00,10.44,10.44,10.39,10.43,149600.0,7.0138,7.0138,6.9802,7.0071,149600.0
2008-07-25 10:35:00,10.42,10.48,10.42,10.48,146000.0,7.0004,7.0407,7.0004,7.0407,146000.0
2008-07-25 10:40:00,10.48,10.51,10.47,10.49,77200.0,7.0407,7.0609,7.034,7.0474,77200.0
2008-07-25 10:45:00,10.49,10.5,10.44,10.49,90400.0,7.0474,7.0541,7.0138,7.0474,90400.0
2008-07-25 10:50:00,10.49,10.49,10.43,10.44,123600.0,7.0474,7.0474,7.0071,7.0138,123600.0
2008-07-25 10:55:00,10.44,10.54,10.44,10.54,74000.0,7.0138,7.081,7.0138,7.081,74000.0
2008-07-25 11:00:00,10.54,10.55,10.45,10.45,125600.0,7.081,7.0877,7.0206,7.0206,125600.0
2008-07-25 11:05:00,10.45,10.45,10.42,10.44,95600.0,7.0206,7.0206,7.0004,7.0138,95600.0
2008-07-25 11:10:00,10.43,10.45,10.43,10.43,119600.0,7.0071,7.0206,7.0071,7.0071,119600.0
2008-07-25 11:15:00,10.44,10.45,10.43,10.45,232400.0,7.0138,7.0206,7.0071,7.0206,232400.0
2008-07-25 11:20:00,10.45,10.46,10.4,10.4,105600.0,7.0206,7.0273,6.987,6.987,105600.0
2008-07-25 11:25:00,10.4,10.43,10.4,10.41,200400.0,6.987,7.0071,6.987,6.9937,200400.0
2008-07-25 11:30:00,10.41,10.47,10.4,10.45,136000.0,6.9937,7.034,6.987,7.0206,136000.0
2008-07-25 11:35:00,10.44,10.46,10.42,10.42,111600.0,7.0138,7.0273,7.0004,7.0004,111600.0
2008-07-25 11:40:00,10.41,10.45,10.41,10.45,222000.0,6.9937,7.0206,6.9937,7.0206,222000.0
2008-07-25 11:45:00,10.45,10.47,10.45,10.46,49600.0,7.0206,7.034,7.0206,7.0273,49600.0
2008-07-25 11:50:00,10.46,10.47,10.43,10.44,293600.0,7.0273,7.034,7.0071,7.0138,293600.0
2008-07-25 11:55:00,10.43,10.43,10.4,10.4,126800.0,7.0071,7.0071,6.987,6.987,126800.0
2008-07-25 12:00:00,10.4,10.41,10.39,10.4,124800.0,6.987,6.9937,6.9802,6.987,124800.0
2008-07-25 12:05:00,10.4,10.4,10.35,10.36,86000.0,6.987,6.987,6.9534,6.9601,86000.0
2008-07-25 12:10:00,10.37,10.38,10.36,10.37,47200.0,6.9668,6.9735,6.9601,6.9668,47200.0
2008-07-25 12:15:00,10.37,10.37,10.34,10.34,64000.0,6.9668,6.9668,6.9467,6.9467,64000.0
2008-07-25 12:20:00,10.34,10.37,10.34,10.37,110000.0,6.9467,6.9668,6.9467,6.9668,110000.0
2008-07-25 12:25:00,10.37,10.44,10.37,10.44,37200.0,6.9668,7.0138,6.9668,7.0138,37200.0
2008-07-25 12:30:00,10.44,10.44,10.38,10.38,65600.0,7.0138,7.0138,6.9735,6.9735,65600.0
2008-07-25 12:35:00,10.38,10.38,10.36,10.37,43200.0,6.9735,6.9735,6.9601,6.9668,43200.0
2008-07-25 12:40:00,10.37,10.43,10.36,10.43,84800.0,6.9668,7.0071,6.9601,7.0071,84800.0
2008-07-25 12:45:00,10.43,10.43,10.4,10.41,49200.0,7.0071,7.0071,6.987,6.9937,49200.0
2008-07-25 12:50:00,10.42,10.43,10.42,10.42,58400.0,7.0004,7.0071,7.0004,7.0004,58400.0
2008-07-25 12:55:00,10.42,10.44,10.42,10.44,88800.0,7.0004,7.0138,7.0004,7.0138,88800.0
2008-07-25 13:00:00,10.44,10.5,10.44,10.49,65200.0,7.0138,7.0541,7.0138,7.0474,65200.0
2008-07-25 13:05:00,10.49,10.49,10.47,10.49,102400.0,7.0474,7.0474,7.034,7.0474,102400.0
2008-07-25 13:10:00,10.49,10.5,10.43,10.46,349200.0,7.0474,7.0541,7.0071,7.0273,349200.0
2008-07-25 13:15:00,10.46,10.5,10.45,10.49,110000.0,7.0273,7.0541,7.0206,7.0474,110000.0
2008-07-25 13:20:00,10.49,10.51,10.46,10.46,94000.0,7.0474,7.0609,7.0273,7.0273,94000.0
2008-07-25 13:25:00,10.46,10.47,10.45,10.47,178800.0,7.0273,7.034,7.0206,7.034,178800.0
2008-07-25 13:30:00,10.47,10.47,10.45,10.46,237200.0,7.034,7.034,7.0206,7.0273,237200.0
2008-07-25 13:35:00,10.46,10.48,10.46,10.47,96800.0,7.0273,7.0407,7.0273,7.034,96800.0
2008-07-25 13:40:00,10.47,10.47,10.43,10.43,140400.0,7.034,7.034,7.0071,7.0071,140400.0
2008-07-25 13:45:00,10.43,10.44,10.41,10.43,129600.0,7.0071,7.0138,6.9937,7.0071,129600.0
2008-07-25 13:50:00,10.43,10.48,10.43,10.47,91200.0,7.0071,7.0407,7.0071,7.034,91200.0
2008-07-25 13:55:00,10.47,10.47,10.42,10.43,139600.0,7.034,7.034,7.0004,7.0071,139600.0
2008-07-25 14:00:00,10.43,10.44,10.41,10.43,268800.0,7.0071,7.0138,6.9937,7.0071,268800.0
2008-07-25 14:05:00,10.43,10.46,10.41,10.46,79200.0,7.0071,7.0273,6.9937,7.0273,79200.0
2008-07-25 14:10:00,10.45,10.45,10.41,10.42,64800.0,7.0206,7.0206,6.9937,7.0004,64800.0
2008-07-25 14:15:00,10.42,10.45,10.41,10.45,128400.0,7.0004,7.0206,6.9937,7.0206,128400.0
2008-07-25 14:20:00,10.45,10.47,10.41,10.43,105200.0,7.0206,7.034,6.9937,7.0071,105200.0
2008-07-25 14:25:00,10.43,10.44,10.43,10.43,41600.0,7.0071,7.0138,7.0071,7.0071,41600.0
2008-07-25 14:30:00,10.43,10.43,10.41,10.41,100400.0,7.0071,7.0071,6.9937,6.9937,100400.0
2008-07-25 14:35:00,10.41,10.45,10.4,10.44,120400.0,6.9937,7.0206,6.987,7.0138,120400.0
2008-07-25 14:40:00,10.44,10.44,10.41,10.42,110800.0,7.0138,7.0138,6.9937,7.0004,110800.0
2008-07-25 14:45:00,10.42,10.44,10.42,10.43,74800.0,7.0004,7.0138,7.0004,7.0071,74800.0
2008-07-25 14:50:00,10.44,10.44,10.42,10.44,72800.0,7.0138,7.0138,7.0004,7.0138,72800.0
2008-07-25 14:55:00,10.43,10.44,10.41,10.43,171200.0,7.0071,7.0138,6.9937,7.0071,171200.0
2008-07-25 15:00:00,10.42,10.43,10.37,10.38,137200.0,7.0004,7.0071,6.9668,6.9735,137200.0
2008-07-25 15:05:00,10.38,10.41,10.37,10.4,70400.0,6.9735,6.9937,6.9668,6.987,70400.0
2008-07-25 15:10:00,10.4,10.4,10.35,10.35,79600.0,6.987,6.987,6.9534,6.9534,79600.0
2008-07-25 15:15:00,10.35,10.37,10.34,10.37,118800.0,6.9534,6.9668,6.9467,6.9668,118800.0
2008-07-25 15:20:00,10.37,10.37,10.34,10.37,162000.0,6.9668,6.9668,6.9467,6.9668,162000.0
2008-07-25 15:25:00,10.37,10.38,10.35,10.35,178000.0,6.9668,6.9735,6.9534,6.9534,178000.0
2008-07-25 15:30:00,10.36,10.37,10.35,10.36,155200.0,6.9601,6.9668,6.9534,6.9601,155200.0
2008-07-25 15:35:00,10.35,10.37,10.35,10.35,144800.0,6.9534,6.9668,6.9534,6.9534,144800.0
2008-07-25 15:40:00,10.35,10.4,10.35,10.38,317600.0,6.9534,6.987,6.9534,6.9735,317600.0
2008-07-25 15:45:00,10.37,10.4,10.37,10.39,242400.0,6.9668,6.987,6.9668,6.9802,242400.0
2008-07-25 15:50:00,10.4,10.43,10.39,10.43,278800.0,6.987,7.0071,6.9802,7.0071,278800.0
2008-07-25 15:55:00,10.43,10.43,10.37,10.38,409600.0,7.0071,7.0071,6.9668,6.9735,409600.0
2008-07-28 09:30:00,10.37,10.37,10.24,10.25,104400.0,6.9668,6.9668,6.8795,6.8862,104400.0
2008-07-28 09:35:00,10.25,10.3,10.24,10.27,222800.0,6.8862,6.9198,6.8795,6.8996,222800.0
2008-07-28 09:40:00,10.27,10.27,10.21,10.21,256400.0,6.8996,6.8996,6.8593,6.8593,256400.0
2008-07-28 09:45:00,10.21,10.27,10.19,10.26,183600.0,6.8593,6.8996,6.8459,6.8929,183600.0
2008-07-28 09:50:00,10.25,10.31,10.25,10.27,188400.0,6.8862,6.9265,6.8862,6.8996,188400.0
2008-07-28 09:55:00,10.26,10.29,10.25,10.27,232000.0,6.8929,6.9131,6.8862,6.8996,232000.0
2008-07-28 10:00:00,10.27,10.29,10.25,10.28,203200.0,6.8996,6.9131,6.8862,6.9063,203200.0
2008-07-28 10:05:00,10.27,10.39,10.27,10.38,190000.0,6.8996,6.9802,6.8996,6.9735,190000.0
2008-07-28 10:10:00,10.38,10.38,10.25,10.25,159600.0,6.9735,6.9735,6.8862,6.8862,159600.0
2008-07-28 10:15:00,10.25,10.29,10.21,10.28,120000.0,6.8862,6.9131,6.8593,6.9063,120000.0
2008-07-28 10:20:00,10.27,10.31,10.21,10.21,102000.0,6.8996,6.9265,6.8593,6.8593,102000.0
2008-07-28 10:25:00,10.21,10.22,10.2,10.22,168400.0,6.8593,6.866,6.8526,6.866,168400.0
2008-07-28 10:30:00,10.22,10.22,10.17,10.17,132000.0,6.866,6.866,6.8324,6.8324,132000.0
2008-07-28 10:35:00,10.17,10.2,10.17,10.17,136000.0,6.8324,6.8526,6.8324,6.8324,136000.0
2008-07-28 10:40:00,10.18,10.18,10.09,10.09,109600.0,6.8392,6.8392,6.7787,6.7787,109600.0
2008-07-28 10:45:00,10.09,10.1,10.06,10.07,193600.0,6.7787,6.7854,6.7585,6.7653,193600.0
2008-07-28 10:50:00,10.07,10.08,10.06,10.06,187200.0,6.7653,6.772,6.7585,6.7585,187200.0
2008-07-28 10:55:00,10.06,10.1,10.05,10.09,323200.0,6.7585,6.7854,6.7518,6.7787,323200.0
2008-07-28 11:00:00,10.09,10.09,10.05,10.05,167200.0,6.7787,6.7787,6.7518,6.7518,167200.0
2008-07-28 11:05:00,10.05,10.06,10.03,10.03,154400.0,6.7518,6.7585,6.7384,6.7384,154400.0
2008-07-28 11:10:00,10.03,10.03,10.0,10.01,370400.0,6.7384,6.7384,6.7182,6.7249,370400.0
2008-07-28 11:15:00,10.01,10.02,9.99,10.01,276000.0,6.7249,6.7317,6.7115,6.7249,276000.0
2008-07-28 11:20:00,10.01,10.02,9.95,9.96,282400.0,6.7249,6.7317,6.6846,6.6914,282400.0
2008-07-28 11:25:00,9.95,9.98,9.91,9.93,255200.0,6.6846,6.7048,6.6578,6.6712,255200.0
2008-07-28 11:30:00,9.93,9.95,9.9,9.91,184000.0,6.6712,6.6846,6.651,6.6578,184000.0
2008-07-28 11:35:00,9.91,9.92,9.87,9.92,256000.0,6.6578,6.6645,6.6309,6.6645,256000.0
2008-07-28 11:40:00,9.92,9.95,9.92,9.94,234000.0,6.6645,6.6846,6.6645,6.6779,234000.0
2008-07-28 11:45:00,9.95,9.98,9.94,9.95,193200.0,6.6846,6.7048,6.6779,6.6846,193200.0
2008-07-28 11:50:00,9.95,9.96,9.94,9.95,197200.0,6.6846,6.6914,6.6779,6.6846,197200.0
2008-07-28 11:55:00,9.95,9.95,9.95,9.95,208800.0,6.6846,6.6846,6.6846,6.6846,208800.0
2008-07-28 12:00:00,9.95,9.99,9.93,9.99,224800.0,6.6846,6.7115,6.6712,6.7115,224800.0
2008-07-28 12:05:00,9.99,9.99,9.97,9.97,180800.0,6.7115,6.7115,6.6981,6.6981,180800.0
2008-07-28 12:10:00,9.97,9.97,9.95,9.95,226000.0,6.6981,6.6981,6.6846,6.6846,226000.0
2008-07-28 12:15:00,9.95,9.98,9.95,9.98,188800.0,6.6846,6.7048,6.6846,6.7048,188800.0
2008-07-28 12:20:00,9.98,10.03,9.98,10.02,139200.0,6.7048,6.7384,6.7048,6.7317,139200.0
2008-07-28 12:25:00,10.02,10.03,9.99,9.99,75200.0,6.7317,6.7384,6.7115,6.7115,75200.0
2008-07-28 12:30:00,9.99,10.02,9.99,10.0,94800.0,6.7115,6.7317,6.7115,6.7182,94800.0
2008-07-28 12:35:00,10.0,10.01,9.99,10.0,98400.0,6.7182,6.7249,6.7115,6.7182,98400.0
2008-07-28 12:40:00,10.0,10.01,9.97,9.97,252000.0,6.7182,6.7249,6.6981,6.6981,252000.0
2008-07-28 12:45:00,9.97,9.97,9.96,9.97,145200.0,6.6981,6.6981,6.6914,6.6981,145200.0
2008-07-28 12:50:00,9.97,9.99,9.96,9.96,111600.0,6.6981,6.7115,6.6914,6.6914,111600.0
2008-07-28 12:55:00,9.96,9.96,9.92,9.93,147600.0,6.6914,6.6914,6.6645,6.6712,147600.0
2008-07-28 13:00:00,9.93,9.94,9.91,9.93,97200.0,6.6712,6.6779,6.6578,6.6712,97200.0
2008-07-28 13:05:00,9.93,9.99,9.93,9.98,103600.0,6.6712,6.7115,6.6712,6.7048,103600.0
2008-07-28 13:10:00,9.97,10.01,9.97,10.0,93200.0,6.6981,6.7249,6.6981,6.7182,93200.0
2008-07-28 13:15:00,10.0,10.01,10.0,10.01,85600.0,6.7182,6.7249,6.7182,6.7249,85600.0
2008-07-28 13:20:00,10.01,10.04,9.99,10.03,123600.0,6.7249,6.7451,6.7115,6.7384,123600.0
2008-07-28 13:25:00,10.03,10.06,10.02,10.06,176000.0,6.7384,6.7585,6.7317,6.7585,176000.0
2008-07-28 13:30:00,10.06,10.07,10.05,10.05,86400.0,6.7585,6.7653,6.7518,6.7518,86400.0
2008-07-28 13:35:00,10.05,10.05,10.01,10.01,88400.0,6.7518,6.7518,6.7249,6.7249,88400.0
2008-07-28 13:40:00,10.01,10.08,10.0,10.08,104400.0,6.7249,6.772,6.7182,6.772,104400.0
2008-07-28 13:45:00,10.08,10.08,10.03,10.04,91200.0,6.772,6.772,6.7384,6.7451,91200.0
2008-07-28 13:50:00,10.04,10.11,10.03,10.1,106000.0,6.7451,6.7921,6.7384,6.7854,106000.0
2008-07-28 13:55:00,10.09,10.11,10.06,10.06,108800.0,6.7787,6.7921,6.7585,6.7585,108800.0
2008-07-28 14:00:00,10.06,10.06,10.04,10.06,148800.0,6.7585,6.7585,6.7451,6.7585,148800.0
2008-07-28 14:05:00,10.06,10.06,10.04,10.04,116400.0,6.7585,6.7585,6.7451,6.7451,116400.0
2008-07-28 14:10:00,10.04,10.06,10.03,10.05,173200.0,6.7451,6.7585,6.7384,6.7518,173200.0
2008-07-28 14:15:00,10.05,10.05,10.03,10.03,148400.0,6.7518,6.7518,6.7384,6.7384,148400.0
2008-07-28 14:20:00,10.03,10.06,10.03,10.05,125600.0,6.7384,6.7585,6.7384,6.7518,125600.0
2008-07-28 14:25:00,10.05,10.06,10.04,10.04,203600.0,6.7518,6.7585,6.7451,6.7451,203600.0
2008-07-28 14:30:00,10.05,10.08,10.04,10.08,204400.0,6.7518,6.772,6.7451,6.772,204400.0
2008-07-28 14:35:00,10.07,10.15,10.07,10.12,195200.0,6.7653,6.819,6.7653,6.7989,195200.0
2008-07-28 14:40:00,10.11,10.13,10.1,10.1,119600.0,6.7921,6.8056,6.7854,6.7854,119600.0
2008-07-28 14:45:00,10.1,10.14,10.09,10.13,246000.0,6.7854,6.8123,6.7787,6.8056,246000.0
2008-07-28 14:50:00,10.13,10.13,10.11,10.13,120400.0,6.8056,6.8056,6.7921,6.8056,120400.0
2008-07-28 14:55:00,10.13,10.13,10.1,10.12,198000.0,6.8056,6.8056,6.7854,6.7989,198000.0
2008-07-28 15:00:00,10.12,10.18,10.12,10.15,217600.0,6.7989,6.8392,6.7989,6.819,217600.0
2008-07-28 15:05:00,10.15,10.15,10.13,10.13,154000.0,6.819,6.819,6.8056,6.8056,154000.0
2008-07-28 15:10:00,10.13,10.14,10.12,10.14,108800.0,6.8056,6.8123,6.7989,6.8123,108800.0
2008-07-28 15:15:00,10.14,10.16,10.11,10.14,147200.0,6.8123,6.8257,6.7921,6.8123,147200.0
2008-07-28 15:20:00,10.14,10.19,10.14,10.18,147200.0,6.8123,6.8459,6.8123,6.8392,147200.0
2008-07-28 15:25:00,10.18,10.19,10.18,10.19,149200.0,6.8392,6.8459,6.8392,6.8459,149200.0
2008-07-28 15:30:00,10.19,10.19,10.05,10.18,228800.0,6.8459,6.8459,6.7518,6.8392,228800.0
2008-07-28 15:35:00,10.18,10.18,10.15,10.15,235200.0,6.8392,6.8392,6.819,6.819,235200.0
2008-07-28 15:40:00,10.15,10.17,10.15,10.16,158800.0,6.819,6.8324,6.819,6.8257,158800.0
2008-07-28 15:45:00,10.16,10.19,10.15,10.18,299200.0,6.8257,6.8459,6.819,6.8392,299200.0
2008-07-28 15:50:00,10.18,10.18,10.15,10.17,248800.0,6.8392,6.8392,6.819,6.8324,248800.0
2008-07-28 15:55:00,10.16,10.17,10.13,10.14,236400.0,6.8257,6.8324,6.8056,6.8123,236400.0
2008-07-29 09:30:00,10.15,10.17,9.96,10.1,122400.0,6.819,6.8324,6.6914,6.7854,122400.0
2008-07-29 09:35:00,10.1,10.28,10.1,10.23,135600.0,6.7854,6.9063,6.7854,6.8728,135600.0
2008-07-29 09:40:00,10.22,10.27,10.19,10.27,99600.0,6.866,6.8996,6.8459,6.8996,99600.0
2008-07-29 09:45:00,10.27,10.29,10.19,10.19,310000.0,6.8996,6.9131,6.8459,6.8459,310000.0
2008-07-29 09:50:00,10.2,10.22,10.19,10.21,128800.0,6.8526,6.866,6.8459,6.8593,128800.0
2008-07-29 09:55:00,10.21,10.28,10.2,10.22,138800.0,6.8593,6.9063,6.8526,6.866,138800.0
2008-07-29 10:00:00,10.23,10.27,10.21,10.25,354400.0,6.8728,6.8996,6.8593,6.8862,354400.0
2008-07-29 10:05:00,10.25,10.27,10.24,10.24,222400.0,6.8862,6.8996,6.8795,6.8795,222400.0
2008-07-29 10:10:00,10.24,10.25,10.2,10.2,132800.0,6.8795,6.8862,6.8526,6.8526,132800.0
2008-07-29 10:15:00,10.2,10.23,10.18,10.23,118000.0,6.8526,6.8728,6.8392,6.8728,118000.0
2008-07-29 10:20:00,10.23,10.25,10.2,10.24,109200.0,6.8728,6.8862,6.8526,6.8795,109200.0
2008-07-29 10:25:00,10.24,10.24,10.19,10.22,70800.0,6.8795,6.8795,6.8459,6.866,70800.0
2008-07-29 10:30:00,10.21,10.25,10.21,10.25,74400.0,6.8593,6.8862,6.8593,6.8862,74400.0
2008-07-29 10:35:00,10.25,10.26,10.24,10.25,128800.0,6.8862,6.8929,6.8795,6.8862,128800.0
2008-07-29 10:40:00,10.25,10.29,10.24,10.24,173200.0,6.8862,6.9131,6.8795,6.8795,173200.0
2008-07-29 10:45:00,10.23,10.26,10.23,10.24,129600.0,6.8728,6.8929,6.8728,6.8795,129600.0
2008-07-29 10:50:00,10.24,10.25,10.2,10.21,68800.0,6.8795,6.8862,6.8526,6.8593,68800.0
2008-07-29 10:55:00,10.21,10.24,10.21,10.24,62400.0,6.8593,6.8795,6.8593,6.8795,62400.0
2008-07-29 11:00:00,10.24,10.25,10.24,10.25,481600.0,6.8795,6.8862,6.8795,6.8862,481600.0
2008-07-29 11:05:00,10.25,10.26,10.22,10.22,99200.0,6.8862,6.8929,6.866,6.866,99200.0
2008-07-29 11:10:00,10.23,10.23,10.22,10.22,38800.0,6.8728,6.8728,6.866,6.866,38800.0
2008-07-29 11:15:00,10.22,10.25,10.22,10.25,102800.0,6.866,6.8862,6.866,6.8862,102800.0
2008-07-29 11:20:00,10.25,10.26,10.24,10.24,214800.0,6.8862,6.8929,6.8795,6.8795,214800.0
2008-07-29 11:25:00,10.24,10.25,10.22,10.24,71600.0,6.8795,6.8862,6.866,6.8795,71600.0
2008-07-29 11:30:00,10.24,10.28,10.24,10.28,73600.0,6.8795,6.9063,6.8795,6.9063,73600.0
2008-07-29 11:35:00,10.28,10.28,10.24,10.26,82800.0,6.9063,6.9063,6.8795,6.8929,82800.0
2008-07-29 11:40:00,10.26,10.27,10.25,10.26,166800.0,6.8929,6.8996,6.8862,6.8929,166800.0
2008-07-29 11:45:00,10.26,10.28,10.26,10.27,154400.0,6.8929,6.9063,6.8929,6.8996,154400.0
2008-07-29 11:50:00,10.27,10.27,10.23,10.24,158400.0,6.8996,6.8996,6.8728,6.8795,158400.0
2008-07-29 11:55:00,10.24,10.25,10.24,10.25,44000.0,6.8795,6.8862,6.8795,6.8862,44000.0
2008-07-29 12:00:00,10.25,10.27,10.25,10.26,122400.0,6.8862,6.8996,6.8862,6.8929,122400.0
2008-07-29 12:05:00,10.26,10.3,10.25,10.3,133200.0,6.8929,6.9198,6.8862,6.9198,133200.0
2008-07-29 12:10:00,10.3,10.3,10.25,10.25,169200.0,6.9198,6.9198,6.8862,6.8862,169200.0
2008-07-29 12:15:00,10.25,10.27,10.25,10.26,96000.0,6.8862,6.8996,6.8862,6.8929,96000.0
2008-07-29 12:20:00,10.25,10.27,10.25,10.25,49200.0,6.8862,6.8996,6.8862,6.8862,49200.0
2008-07-29 12:25:00,10.25,10.28,10.24,10.27,90400.0,6.8862,6.9063,6.8795,6.8996,90400.0
2008-07-29 12:30:00,10.27,10.31,10.27,10.3,189200.0,6.8996,6.9265,6.8996,6.9198,189200.0
2008-07-29 12:35:00,10.3,10.32,10.27,10.27,111200.0,6.9198,6.9332,6.8996,6.8996,111200.0
2008-07-29 12:40:00,10.27,10.27,10.24,10.25,105600.0,6.8996,6.8996,6.8795,6.8862,105600.0
2008-07-29 12:45:00,10.24,10.26,10.24,10.26,86000.0,6.8795,6.8929,6.8795,6.8929,86000.0
2008-07-29 12:50:00,10.26,10.28,10.26,10.27,95200.0,6.8929,6.9063,6.8929,6.8996,95200.0
2008-07-29 12:55:00,10.28,10.28,10.25,10.27,72000.0,6.9063,6.9063,6.8862,6.8996,72000.0
2008-07-29 13:00:00,10.27,10.27,10.26,10.27,71200.0,6.8996,6.8996,6.8929,6.8996,71200.0
2008-07-29 13:05:00,10.26,10.26,10.24,10.24,66800.0,6.8929,6.8929,6.8795,6.8795,66800.0
2008-07-29 13:10:00,10.25,10.26,10.24,10.24,68400.0,6.8862,6.8929,6.8795,6.8795,68400.0
2008-07-29 13:15:00,10.24,10.26,10.24,10.25,61200.0,6.8795,6.8929,6.8795,6.8862,61200.0
2008-07-29 13:20:00,10.26,10.26,10.25,10.26,60800.0,6.8929,6.8929,6.8862,6.8929,60800.0
2008-07-29 13:25:00,10.26,10.3,10.25,10.3,90800.0,6.8929,6.9198,6.8862,6.9198,90800.0
2008-07-29 13:30:00,10.3,10.36,10.3,10.36,137200.0,6.9198,6.9601,6.9198,6.9601,137200.0
2008-07-29 13:35:00,10.36,10.36,10.32,10.34,99600.0,6.9601,6.9601,6.9332,6.9467,99600.0
2008-07-29 13:40:00,10.33,10.36,10.33,10.35,99600.0,6.9399,6.9601,6.9399,6.9534,99600.0
2008-07-29 13:45:00,10.35,10.35,10.32,10.33,103200.0,6.9534,6.9534,6.9332,6.9399,103200.0
2008-07-29 13:50:00,10.33,10.38,10.31,10.38,85600.0,6.9399,6.9735,6.9265,6.9735,85600.0
2008-07-29 13:55:00,10.37,10.37,10.35,10.35,88800.0,6.9668,6.9668,6.9534,6.9534,88800.0
2008-07-29 14:00:00,10.35,10.35,10.31,10.32,114400.0,6.9534,6.9534,6.9265,6.9332,114400.0
2008-07-29 14:05:00,10.32,10.32,10.28,10.28,82800.0,6.9332,6.9332,6.9063,6.9063,82800.0
2008-07-29 14:10:00,10.28,10.28,10.25,10.26,76800.0,6.9063,6.9063,6.8862,6.8929,76800.0
2008-07-29 14:15:00,10.26,10.32,10.25,10.32,112000.0,6.8929,6.9332,6.8862,6.9332,112000.0
2008-07-29 14:20:00,10.32,10.34,10.31,10.31,109600.0,6.9332,6.9467,6.9265,6.9265,109600.0
2008-07-29 14:25:00,10.31,10.32,10.29,10.31,98000.0,6.9265,6.9332,6.9131,6.9265,98000.0
2008-07-29 14:30:00,10.31,10.32,10.28,10.29,82000.0,6.9265,6.9332,6.9063,6.9131,82000.0
2008-07-29 14:35:00,10.29,10.29,10.25,10.25,137200.0,6.9131,6.9131,6.8862,6.8862,137200.0
2008-07-29 14:40:00,10.25,10.26,10.23,10.23,97200.0,6.8862,6.8929,6.8728,6.8728,97200.0
2008-07-29 14:45:00,10.23,10.27,10.23,10.27,90000.0,6.8728,6.8996,6.8728,6.8996,90000.0
2008-07-29 14:50:00,10.27,10.32,10.26,10.31,108000.0,6.8996,6.9332,6.8929,6.9265,108000.0
2008-07-29 14:55:00,10.31,10.31,10.3,10.31,68000.0,6.9265,6.9265,6.9198,6.9265,68000.0
2008-07-29 15:00:00,10.31,10.34,10.3,10.33,94400.0,6.9265,6.9467,6.9198,6.9399,94400.0
2008-07-29 15:05:00,10.33,10.34,10.33,10.34,61200.0,6.9399,6.9467,6.9399,6.9467,61200.0
2008-07-29 15:10:00,10.35,10.35,10.32,10.33,138400.0,6.9534,6.9534,6.9332,6.9399,138400.0
2008-07-29 15:15:00,10.34,10.36,10.33,10.35,126000.0,6.9467,6.9601,6.9399,6.9534,126000.0
2008-07-29 15:20:00,10.35,10.4,10.35,10.4,143600.0,6.9534,6.987,6.9534,6.987,143600.0
2008-07-29 15:25:00,10.4,10.4,10.39,10.39,112000.0,6.987,6.987,6.9802,6.9802,112000.0
2008-07-29 15:30:00,10.39,10.4,10.37,10.38,297200.0,6.9802,6.987,6.9668,6.9735,297200.0
2008-07-29 15:35:00,10.38,10.43,10.38,10.42,447200.0,6.9735,7.0071,6.9735,7.0004,447200.0
2008-07-29 15:40:00,10.42,10.43,10.36,10.36,189600.0,7.0004,7.0071,6.9601,6.9601,189600.0
2008-07-29 15:45:00,10.36,10.37,10.35,10.36,136000.0,6.9601,6.9668,6.9534,6.9601,136000.0
2008-07-29 15:50:00,10.36,10.39,10.35,10.36,248000.0,6.9601,6.9802,6.9534,6.9601,248000.0
2008-07-29 15:55:00,10.36,10.5,10.35,10.38,265200.0,6.9601,7.0541,6.9534,6.9735,265200.0
2008-07-30 09:30:00,10.43,10.46,10.27,10.46,211600.0,7.0071,7.0273,6.8996,7.0273,211600.0
2008-07-30 09:35:00,10.47,10.58,10.46,10.46,156000.0,7.034,7.1079,7.0273,7.0273,156000.0
2008-07-30 09:40:00,10.46,10.46,10.36,10.44,224800.0,7.0273,7.0273,6.9601,7.0138,224800.0
2008-07-30 09:45:00,10.43,10.45,10.34,10.35,303200.0,7.0071,7.0206,6.9467,6.9534,303200.0
2008-07-30 09:50:00,10.35,10.35,10.18,10.19,274000.0,6.9534,6.9534,6.8392,6.8459,274000.0
2008-07-30 09:55:00,10.19,10.19,10.11,10.12,261600.0,6.8459,6.8459,6.7921,6.7989,261600.0
2008-07-30 10:00:00,10.12,10.16,10.09,10.15,343600.0,6.7989,6.8257,6.7787,6.819,343600.0
2008-07-30 10:05:00,10.15,10.15,10.1,10.11,149600.0,6.819,6.819,6.7854,6.7921,149600.0
2008-07-30 10:10:00,10.11,10.12,10.05,10.07,207200.0,6.7921,6.7989,6.7518,6.7653,207200.0
2008-07-30 10:15:00,10.07,10.08,10.04,10.05,185200.0,6.7653,6.772,6.7451,6.7518,185200.0
2008-07-30 10:20:00,10.04,10.06,10.04,10.05,186800.0,6.7451,6.7585,6.7451,6.7518,186800.0
2008-07-30 10:25:00,10.05,10.08,10.04,10.05,222800.0,6.7518,6.772,6.7451,6.7518,222800.0
2008-07-30 10:30:00,10.05,10.08,10.04,10.06,126800.0,6.7518,6.772,6.7451,6.7585,126800.0
2008-07-30 10:35:00,10.06,10.08,9.99,10.02,222400.0,6.7585,6.772,6.7115,6.7317,222400.0
2008-07-30 10:40:00,10.02,10.02,9.97,9.97,184800.0,6.7317,6.7317,6.6981,6.6981,184800.0
2008-07-30 10:45:00,9.97,10.08,9.97,10.0,357200.0,6.6981,6.772,6.6981,6.7182,357200.0
2008-07-30 10:50:00,9.99,10.0,9.92,9.95,209600.0,6.7115,6.7182,6.6645,6.6846,209600.0
2008-07-30 10:55:00,9.95,9.96,9.93,9.93,270000.0,6.6846,6.6914,6.6712,6.6712,270000.0
2008-07-30 11:00:00,9.93,9.94,9.91,9.94,150400.0,6.6712,6.6779,6.6578,6.6779,150400.0
2008-07-30 11:05:00,9.94,9.97,9.94,9.95,218000.0,6.6779,6.6981,6.6779,6.6846,218000.0
2008-07-30 11:10:00,9.95,9.97,9.95,9.96,184400.0,6.6846,6.6981,6.6846,6.6914,184400.0
2008-07-30 11:15:00,9.96,9.96,9.94,9.94,100800.0,6.6914,6.6914,6.6779,6.6779,100800.0
2008-07-30 11:20:00,9.94,9.96,9.94,9.95,114400.0,6.6779,6.6914,6.6779,6.6846,114400.0
2008-07-30 11:25:00,9.95,10.01,9.95,9.99,244000.0,6.6846,6.7249,6.6846,6.7115,244000.0
2008-07-30 11:30:00,10.0,10.0,9.97,9.99,191600.0,6.7182,6.7182,6.6981,6.7115,191600.0
2008-07-30 11:35:00,9.99,10.0,9.98,10.0,182800.0,6.7115,6.7182,6.7048,6.7182,182800.0
2008-07-30 11:40:00,9.99,10.03,9.99,10.03,114400.0,6.7115,6.7384,6.7115,6.7384,114400.0
2008-07-30 11:45:00,10.03,10.11,10.03,10.1,202800.0,6.7384,6.7921,6.7384,6.7854,202800.0
2008-07-30 11:50:00,10.1,10.14,10.1,10.14,122800.0,6.7854,6.8123,6.7854,6.8123,122800.0
2008-07-30 11:55:00,10.14,10.15,10.12,10.13,189200.0,6.8123,6.819,6.7989,6.8056,189200.0
2008-07-30 12:00:00,10.12,10.13,10.08,10.08,122400.0,6.7989,6.8056,6.772,6.772,122400.0
2008-07-30 12:05:00,10.08,10.09,10.06,10.07,78400.0,6.772,6.7787,6.7585,6.7653,78400.0
2008-07-30 12:10:00,10.06,10.1,10.06,10.09,169200.0,6.7585,6.7854,6.7585,6.7787,169200.0
2008-07-30 12:15:00,10.09,10.11,10.08,10.11,186000.0,6.7787,6.7921,6.772,6.7921,186000.0
2008-07-30 12:20:00,10.11,10.13,10.1,10.1,132000.0,6.7921,6.8056,6.7854,6.7854,132000.0
2008-07-30 12:25:00,10.1,10.1,10.06,10.07,139600.0,6.7854,6.7854,6.7585,6.7653,139600.0
2008-07-30 12:30:00,10.07,10.08,10.06,10.07,68800.0,6.7653,6.772,6.7585,6.7653,68800.0
2008-07-30 12:35:00,10.07,10.07,10.05,10.05,66800.0,6.7653,6.7653,6.7518,6.7518,66800.0
2008-07-30 12:40:00,10.05,10.05,10.01,10.03,178400.0,6.7518,6.7518,6.7249,6.7384,178400.0
2008-07-30 12:45:00,10.03,10.03,10.01,10.02,235600.0,6.7384,6.7384,6.7249,6.7317,235600.0
2008-07-30 12:50:00,10.02,10.06,10.02,10.06,72800.0,6.7317,6.7585,6.7317,6.7585,72800.0
2008-07-30 12:55:00,10.06,10.08,10.06,10.08,120400.0,6.7585,6.772,6.7585,6.772,120400.0
2008-07-30 13:00:00,10.07,10.08,10.06,10.06,157200.0,6.7653,6.772,6.7585,6.7585,157200.0
2008-07-30 13:05:00,10.06,10.06,10.04,10.06,95200.0,6.7585,6.7585,6.7451,6.7585,95200.0
2008-07-30 13:10:00,10.06,10.1,10.05,10.1,102000.0,6.7585,6.7854,6.7518,6.7854,102000.0
2008-07-30 13:15:00,10.1,10.13,10.1,10.1,76000.0,6.7854,6.8056,6.7854,6.7854,76000.0
2008-07-30 13:20:00,10.1,10.1,10.06,10.09,85600.0,6.7854,6.7854,6.7585,6.7787,85600.0
2008-07-30 13:25:00,10.09,10.1,10.09,10.1,202800.0,6.7787,6.7854,6.7787,6.7854,202800.0
2008-07-30 13:30:00,10.09,10.11,10.09,10.11,65200.0,6.7787,6.7921,6.7787,6.7921,65200.0
2008-07-30 13:35:00,10.11,10.15,10.11,10.13,53600.0,6.7921,6.819,6.7921,6.8056,53600.0
2008-07-30 13:40:00,10.13,10.14,10.12,10.12,44400.0,6.8056,6.8123,6.7989,6.7989,44400.0
2008-07-30 13:45:00,10.12,10.12,10.09,10.1,75200.0,6.7989,6.7989,6.7787,6.7854,75200.0
2008-07-30 13:50:00,10.1,10.1,10.07,10.08,80400.0,6.7854,6.7854,6.7653,6.772,80400.0
2008-07-30 13:55:00,10.08,10.09,10.08,10.09,70800.0,6.772,6.7787,6.772,6.7787,70800.0
2008-07-30 14:00:00,10.09,10.09,10.08,10.09,67600.0,6.7787,6.7787,6.772,6.7787,67600.0
2008-07-30 14:05:00,10.09,10.09,10.06,10.08,99600.0,6.7787,6.7787,6.7585,6.772,99600.0
2008-07-30 14:10:00,10.08,10.12,10.08,10.09,119200.0,6.772,6.7989,6.772,6.7787,119200.0
2008-07-30 14:15:00,10.09,10.09,10.06,10.06,61600.0,6.7787,6.7787,6.7585,6.7585,61600.0
2008-07-30 14:20:00,10.06,10.08,10.05,10.06,56800.0,6.7585,6.772,6.7518,6.7585,56800.0
2008-07-30 14:25:00,10.06,10.15,10.06,10.15,151600.0,6.7585,6.819,6.7585,6.819,151600.0
2008-07-30 14:30:00,10.14,10.15,10.11,10.15,128400.0,6.8123,6.819,6.7921,6.819,128400.0
2008-07-30 14:35:00,10.15,10.18,10.15,10.16,95200.0,6.819,6.8392,6.819,6.8257,95200.0
2008-07-30 14:40:00,10.15,10.17,10.15,10.16,100000.0,6.819,6.8324,6.819,6.8257,100000.0
2008-07-30 14:45:00,10.16,10.17,10.13,10.13,58800.0,6.8257,6.8324,6.8056,6.8056,58800.0
2008-07-30 14:50:00,10.13,10.17,10.13,10.14,161200.0,6.8056,6.8324,6.8056,6.8123,161200.0
2008-07-30 14:55:00,10.14,10.16,10.14,10.15,57600.0,6.8123,6.8257,6.8123,6.819,57600.0
2008-07-30 15:00:00,10.15,10.17,10.12,10.12,88800.0,6.819,6.8324,6.7989,6.7989,88800.0
2008-07-30 15:05:00,10.13,10.13,10.09,10.11,99600.0,6.8056,6.8056,6.7787,6.7921,99600.0
2008-07-30 15:10:00,10.12,10.12,10.1,10.11,104000.0,6.7989,6.7989,6.7854,6.7921,104000.0
2008-07-30 15:15:00,10.11,10.11,10.09,10.1,110800.0,6.7921,6.7921,6.7787,6.7854,110800.0
2008-07-30 15:20:00,10.1,10.15,10.1,10.13,123600.0,6.7854,6.819,6.7854,6.8056,123600.0
2008-07-30 15:25:00,10.13,10.17,10.13,10.17,84400.0,6.8056,6.8324,6.8056,6.8324,84400.0
2008-07-30 15:30:00,10.17,10.21,10.17,10.21,168400.0,6.8324,6.8593,6.8324,6.8593,168400.0
2008-07-30 15:35:00,10.21,10.23,10.18,10.23,167600.0,6.8593,6.8728,6.8392,6.8728,167600.0
2008-07-30 15:40:00,10.22,10.22,10.18,10.2,264800.0,6.866,6.866,6.8392,6.8526,264800.0
2008-07-30 15:45:00,10.2,10.2,10.15,10.17,285600.0,6.8526,6.8526,6.819,6.8324,285600.0
2008-07-30 15:50:00,10.17,10.21,10.17,10.21,385200.0,6.8324,6.8593,6.8324,6.8593,385200.0
2008-07-30 15:55:00,10.21,10.27,10.2,10.27,633600.0,6.8593,6.8996,6.8526,6.8996,633600.0
2008-07-31 09:30:00,10.13,10.19,10.11,10.16,103600.0,6.8056,6.8459,6.7921,6.8257,103600.0
2008-07-31 09:35:00,10.17,10.25,10.17,10.25,63200.0,6.8324,6.8862,6.8324,6.8862,63200.0
2008-07-31 09:40:00,10.24,10.28,10.24,10.26,105600.0,6.8795,6.9063,6.8795,6.8929,105600.0
2008-07-31 09:45:00,10.27,10.31,10.26,10.3,109600.0,6.8996,6.9265,6.8929,6.9198,109600.0
2008-07-31 09:50:00,10.3,10.4,10.3,10.38,136000.0,6.9198,6.987,6.9198,6.9735,136000.0
2008-07-31 09:55:00,10.38,10.39,10.23,10.29,167200.0,6.9735,6.9802,6.8728,6.9131,167200.0
2008-07-31 10:00:00,10.29,10.36,10.27,10.27,132800.0,6.9131,6.9601,6.8996,6.8996,132800.0
2008-07-31 10:05:00,10.27,10.43,10.27,10.34,114400.0,6.8996,7.0071,6.8996,6.9467,114400.0
2008-07-31 10:10:00,10.34,10.41,10.33,10.38,92000.0,6.9467,6.9937,6.9399,6.9735,92000.0
2008-07-31 10:15:00,10.38,10.43,10.37,10.37,49200.0,6.9735,7.0071,6.9668,6.9668,49200.0
2008-07-31 10:20:00,10.37,10.43,10.33,10.42,70000.0,6.9668,7.0071,6.9399,7.0004,70000.0
2008-07-31 10:25:00,10.41,10.44,10.41,10.41,30000.0,6.9937,7.0138,6.9937,6.9937,30000.0
2008-07-31 10:30:00,10.41,10.43,10.4,10.41,32800.0,6.9937,7.0071,6.987,6.9937,32800.0
2008-07-31 10:35:00,10.4,10.41,10.36,10.38,71200.0,6.987,6.9937,6.9601,6.9735,71200.0
2008-07-31 10:40:00,10.37,10.44,10.37,10.44,67200.0,6.9668,7.0138,6.9668,7.0138,67200.0
2008-07-31 10:45:00,10.44,10.46,10.42,10.44,100800.0,7.0138,7.0273,7.0004,7.0138,100800.0
2008-07-31 10:50:00,10.44,10.45,10.43,10.44,42000.0,7.0138,7.0206,7.0071,7.0138,42000.0
2008-07-31 10:55:00,10.44,10.49,10.43,10.49,57200.0,7.0138,7.0474,7.0071,7.0474,57200.0
2008-07-31 11:00:00,10.49,10.49,10.44,10.45,55200.0,7.0474,7.0474,7.0138,7.0206,55200.0
2008-07-31 11:05:00,10.45,10.45,10.41,10.42,54000.0,7.0206,7.0206,6.9937,7.0004,54000.0
2008-07-31 11:10:00,10.42,10.42,10.36,10.36,48000.0,7.0004,7.0004,6.9601,6.9601,48000.0
2008-07-31 11:15:00,10.36,10.37,10.35,10.37,76400.0,6.9601,6.9668,6.9534,6.9668,76400.0
2008-07-31 11:20:00,10.37,10.37,10.35,10.36,146800.0,6.9668,6.9668,6.9534,6.9601,146800.0
2008-07-31 11:25:00,10.36,10.36,10.26,10.26,87600.0,6.9601,6.9601,6.8929,6.8929,87600.0
2008-07-31 11:30:00,10.25,10.25,10.21,10.21,70400.0,6.8862,6.8862,6.8593,6.8593,70400.0
2008-07-31 11:35:00,10.22,10.31,10.22,10.31,190400.0,6.866,6.9265,6.866,6.9265,190400.0
2008-07-31 11:40:00,10.31,10.32,10.29,10.29,115600.0,6.9265,6.9332,6.9131,6.9131,115600.0
2008-07-31 11:45:00,10.3,10.3,10.24,10.24,50400.0,6.9198,6.9198,6.8795,6.8795,50400.0
2008-07-31 11:50:00,10.25,10.27,10.23,10.24,44400.0,6.8862,6.8996,6.8728,6.8795,44400.0
2008-07-31 11:55:00,10.24,10.31,10.24,10.29,71200.0,6.8795,6.9265,6.8795,6.9131,71200.0
2008-07-31 12:00:00,10.3,10.33,10.3,10.3,57600.0,6.9198,6.9399,6.9198,6.9198,57600.0
2008-07-31 12:05:00,10.3,10.31,10.26,10.26,112400.0,6.9198,6.9265,6.8929,6.8929,112400.0
2008-07-31 12:10:00,10.26,10.26,10.21,10.21,61600.0,6.8929,6.8929,6.8593,6.8593,61600.0
2008-07-31 12:15:00,10.21,10.22,10.19,10.2,35200.0,6.8593,6.866,6.8459,6.8526,35200.0
2008-07-31 12:20:00,10.2,10.28,10.2,10.28,63200.0,6.8526,6.9063,6.8526,6.9063,63200.0
2008-07-31 12:25:00,10.29,10.3,10.28,10.29,53200.0,6.9131,6.9198,6.9063,6.9131,53200.0
2008-07-31 12:30:00,10.29,10.29,10.28,10.28,36800.0,6.9131,6.9131,6.9063,6.9063,36800.0
2008-07-31 12:35:00,10.28,10.28,10.26,10.26,30000.0,6.9063,6.9063,6.8929,6.8929,30000.0
2008-07-31 12:40:00,10.26,10.31,10.26,10.31,181600.0,6.8929,6.9265,6.8929,6.9265,181600.0
2008-07-31 12:45:00,10.3,10.31,10.29,10.29,28000.0,6.9198,6.9265,6.9131,6.9131,28000.0
2008-07-31 12:50:00,10.29,10.29,10.26,10.27,24400.0,6.9131,6.9131,6.8929,6.8996,24400.0
2008-07-31 12:55:00,10.26,10.26,10.24,10.24,26400.0,6.8929,6.8929,6.8795,6.8795,26400.0
2008-07-31 13:00:00,10.24,10.28,10.24,10.26,41600.0,6.8795,6.9063,6.8795,6.8929,41600.0
2008-07-31 13:05:00,10.26,10.26,10.24,10.26,18000.0,6.8929,6.8929,6.8795,6.8929,18000.0
2008-07-31 13:10:00,10.26,10.28,10.25,10.28,64800.0,6.8929,6.9063,6.8862,6.9063,64800.0
2008-07-31 13:15:00,10.28,10.31,10.27,10.3,43600.0,6.9063,6.9265,6.8996,6.9198,43600.0
2008-07-31 13:20:00,10.3,10.3,10.27,10.27,76400.0,6.9198,6.9198,6.8996,6.8996,76400.0
2008-07-31 13:25:00,10.27,10.28,10.25,10.26,36400.0,6.8996,6.9063,6.8862,6.8929,36400.0
2008-07-31 13:30:00,10.25,10.26,10.25,10.25,38400.0,6.8862,6.8929,6.8862,6.8862,38400.0
2008-07-31 13:35:00,10.25,10.27,10.25,10.26,60800.0,6.8862,6.8996,6.8862,6.8929,60800.0
2008-07-31 13:40:00,10.26,10.29,10.26,10.28,54400.0,6.8929,6.9131,6.8929,6.9063,54400.0
2008-07-31 13:45:00,10.28,10.28,10.27,10.28,34800.0,6.9063,6.9063,6.8996,6.9063,34800.0
2008-07-31 13:50:00,10.27,10.28,10.25,10.25,22400.0,6.8996,6.9063,6.8862,6.8862,22400.0
2008-07-31 13:55:00,10.25,10.25,10.23,10.23,48400.0,6.8862,6.8862,6.8728,6.8728,48400.0
2008-07-31 14:00:00,10.24,10.24,10.23,10.23,39200.0,6.8795,6.8795,6.8728,6.8728,39200.0
2008-07-31 14:05:00,10.23,10.24,10.22,10.24,54400.0,6.8728,6.8795,6.866,6.8795,54400.0
2008-07-31 14:10:00,10.24,10.24,10.21,10.22,53200.0,6.8795,6.8795,6.8593,6.866,53200.0
2008-07-31 14:15:00,10.22,10.26,10.22,10.25,113600.0,6.866,6.8929,6.866,6.8862,113600.0
2008-07-31 14:20:00,10.25,10.25,10.22,10.22,86800.0,6.8862,6.8862,6.866,6.866,86800.0
2008-07-31 14:25:00,10.22,10.22,10.21,10.21,38800.0,6.866,6.866,6.8593,6.8593,38800.0
2008-07-31 14:30:00,10.21,10.26,10.21,10.24,52400.0,6.8593,6.8929,6.8593,6.8795,52400.0
2008-07-31 14:35:00,10.25,10.26,10.22,10.26,92400.0,6.8862,6.8929,6.866,6.8929,92400.0
2008-07-31 14:40:00,10.26,10.26,10.24,10.25,84000.0,6.8929,6.8929,6.8795,6.8862,84000.0
2008-07-31 14:45:00,10.25,10.25,10.21,10.22,59600.0,6.8862,6.8862,6.8593,6.866,59600.0
2008-07-31 14:50:00,10.23,10.24,10.22,10.22,38400.0,6.8728,6.8795,6.866,6.866,38400.0
2008-07-31 14:55:00,10.22,10.26,10.22,10.25,146400.0,6.866,6.8929,6.866,6.8862,146400.0
2008-07-31 15:00:00,10.25,10.29,10.24,10.24,110800.0,6.8862,6.9131,6.8795,6.8795,110800.0
2008-07-31 15:05:00,10.24,10.25,10.24,10.24,63600.0,6.8795,6.8862,6.8795,6.8795,63600.0
2008-07-31 15:10:00,10.24,10.27,10.24,10.27,73600.0,6.8795,6.8996,6.8795,6.8996,73600.0
2008-07-31 15:15:00,10.27,10.28,10.22,10.24,290800.0,6.8996,6.9063,6.866,6.8795,290800.0
2008-07-31 15:20:00,10.24,10.24,10.22,10.22,91200.0,6.8795,6.8795,6.866,6.866,91200.0
2008-07-31 15:25:00,10.23,10.26,10.23,10.24,180400.0,6.8728,6.8929,6.8728,6.8795,180400.0
2008-07-31 15:30:00,10.24,10.24,10.2,10.23,100400.0,6.8795,6.8795,6.8526,6.8728,100400.0
2008-07-31 15:35:00,10.23,10.23,10.19,10.19,198800.0,6.8728,6.8728,6.8459,6.8459,198800.0
2008-07-31 15:40:00,10.2,10.21,10.15,10.15,233600.0,6.8526,6.8593,6.819,6.819,233600.0
2008-07-31 15:45:00,10.15,10.16,10.12,10.12,167600.0,6.819,6.8257,6.7989,6.7989,167600.0
2008-07-31 15:50:00,10.12,10.13,10.1,10.11,193600.0,6.7989,6.8056,6.7854,6.7921,193600.0
2008-07-31 15:55:00,10.1,10.12,10.1,10.12,300000.0,6.7854,6.7989,6.7854,6.7989,300000.0
2008-08-01 09:30:00,10.22,10.22,10.04,10.13,76400.0,6.866,6.866,6.7451,6.8056,76400.0
2008-08-01 09:35:00,10.11,10.14,10.1,10.13,30000.0,6.7921,6.8123,6.7854,6.8056,30000.0
2008-08-01 09:40:00,10.13,10.13,10.05,10.05,27600.0,6.8056,6.8056,6.7518,6.7518,27600.0
2008-08-01 09:45:00,10.04,10.04,10.0,10.0,35200.0,6.7451,6.7451,6.7182,6.7182,35200.0
2008-08-01 09:50:00,10.01,10.02,9.94,9.99,68000.0,6.7249,6.7317,6.6779,6.7115,68000.0
2008-08-01 09:55:00,9.97,9.97,9.93,9.95,91600.0,6.6981,6.6981,6.6712,6.6846,91600.0
2008-08-01 10:00:00,9.96,9.97,9.92,9.94,113600.0,6.6914,6.6981,6.6645,6.6779,113600.0
2008-08-01 10:05:00,9.95,9.95,9.79,9.84,140400.0,6.6846,6.6846,6.5771,6.6107,140400.0
2008-08-01 10:10:00,9.84,9.9,9.84,9.9,47600.0,6.6107,6.651,6.6107,6.651,47600.0
2008-08-01 10:15:00,9.9,9.91,9.85,9.87,169200.0,6.651,6.6578,6.6175,6.6309,169200.0
2008-08-01 10:20:00,9.87,9.87,9.78,9.78,152400.0,6.6309,6.6309,6.5704,6.5704,152400.0
2008-08-01 10:25:00,9.77,9.91,9.77,9.84,166800.0,6.5637,6.6578,6.5637,6.6107,166800.0
2008-08-01 10:30:00,9.85,9.9,9.84,9.88,105600.0,6.6175,6.651,6.6107,6.6376,105600.0
2008-08-01 10:35:00,9.9,9.95,9.89,9.95,141600.0,6.651,6.6846,6.6443,6.6846,141600.0
2008-08-01 10:40:00,9.95,9.96,9.89,9.89,128400.0,6.6846,6.6914,6.6443,6.6443,128400.0
2008-08-01 10:45:00,9.88,9.96,9.88,9.95,64800.0,6.6376,6.6914,6.6376,6.6846,64800.0
2008-08-01 10:50:00,9.96,9.96,9.91,9.93,46000.0,6.6914,6.6914,6.6578,6.6712,46000.0
2008-08-01 10:55:00,9.93,9.94,9.89,9.94,54400.0,6.6712,6.6779,6.6443,6.6779,54400.0
2008-08-01 11:00:00,9.94,9.98,9.93,9.93,69200.0,6.6779,6.7048,6.6712,6.6712,69200.0
2008-08-01 11:05:00,9.92,9.93,9.88,9.9,26800.0,6.6645,6.6712,6.6376,6.651,26800.0
2008-08-01 11:10:00,9.89,9.9,9.88,9.88,23600.0,6.6443,6.651,6.6376,6.6376,23600.0
2008-08-01 11:15:00,9.88,9.91,9.85,9.91,34400.0,6.6376,6.6578,6.6175,6.6578,34400.0
2008-08-01 11:20:00,9.92,9.92,9.88,9.89,20800.0,6.6645,6.6645,6.6376,6.6443,20800.0
2008-08-01 11:25:00,9.9,9.95,9.89,9.95,24000.0,6.651,6.6846,6.6443,6.6846,24000.0
2008-08-01 11:30:00,9.95,10.0,9.94,10.0,45600.0,6.6846,6.7182,6.6779,6.7182,45600.0
2008-08-01 11:35:00,10.0,10.01,9.98,10.01,46000.0,6.7182,6.7249,6.7048,6.7249,46000.0
2008-08-01 11:40:00,10.01,10.01,9.99,9.99,20000.0,6.7249,6.7249,6.7115,6.7115,20000.0
2008-08-01 11:45:00,9.99,10.0,9.97,9.97,23200.0,6.7115,6.7182,6.6981,6.6981,23200.0
2008-08-01 11:50:00,9.97,9.97,9.96,9.97,30000.0,6.6981,6.6981,6.6914,6.6981,30000.0
2008-08-01 11:55:00,9.97,10.02,9.97,10.01,60400.0,6.6981,6.7317,6.6981,6.7249,60400.0
2008-08-01 12:00:00,10.01,10.01,9.96,9.96,66000.0,6.7249,6.7249,6.6914,6.6914,66000.0
2008-08-01 12:05:00,9.96,9.99,9.96,9.97,131600.0,6.6914,6.7115,6.6914,6.6981,131600.0
2008-08-01 12:10:00,9.99,10.01,9.98,9.99,56400.0,6.7115,6.7249,6.7048,6.7115,56400.0
2008-08-01 12:15:00,9.99,9.99,9.92,9.92,68400.0,6.7115,6.7115,6.6645,6.6645,68400.0
2008-08-01 12:20:00,9.91,9.95,9.91,9.94,37200.0,6.6578,6.6846,6.6578,6.6779,37200.0
2008-08-01 12:25:00,9.94,9.94,9.92,9.92,15600.0,6.6779,6.6779,6.6645,6.6645,15600.0
2008-08-01 12:30:00,9.92,9.93,9.89,9.92,90400.0,6.6645,6.6712,6.6443,6.6645,90400.0
2008-08-01 12:35:00,9.93,9.94,9.93,9.93,100400.0,6.6712,6.6779,6.6712,6.6712,100400.0
2008-08-01 12:40:00,9.92,9.92,9.9,9.91,28400.0,6.6645,6.6645,6.651,6.6578,28400.0
2008-08-01 12:45:00,9.91,9.95,9.91,9.93,19600.0,6.6578,6.6846,6.6578,6.6712,19600.0
2008-08-01 12:50:00,9.94,9.95,9.89,9.91,61200.0,6.6779,6.6846,6.6443,6.6578,61200.0
2008-08-01 12:55:00,9.91,9.94,9.9,9.92,51600.0,6.6578,6.6779,6.651,6.6645,51600.0
2008-08-01 13:00:00,9.92,9.94,9.91,9.93,21200.0,6.6645,6.6779,6.6578,6.6712,21200.0
2008-08-01 13:05:00,9.93,9.95,9.92,9.95,26400.0,6.6712,6.6846,6.6645,6.6846,26400.0
2008-08-01 13:10:00,9.94,9.98,9.94,9.95,40400.0,6.6779,6.7048,6.6779,6.6846,40400.0
2008-08-01 13:15:00,9.95,9.98,9.95,9.97,44800.0,6.6846,6.7048,6.6846,6.6981,44800.0
2008-08-01 13:20:00,9.96,9.99,9.96,9.99,32000.0,6.6914,6.7115,6.6914,6.7115,32000.0
2008-08-01 13:25:00,9.99,10.01,9.98,10.01,49200.0,6.7115,6.7249,6.7048,6.7249,49200.0
2008-08-01 13:30:00,10.0,10.01,9.98,9.99,57600.0,6.7182,6.7249,6.7048,6.7115,57600.0
2008-08-01 13:35:00,9.99,10.01,9.98,10.0,52800.0,6.7115,6.7249,6.7048,6.7182,52800.0
2008-08-01 13:40:00,10.01,10.03,9.99,10.0,39600.0,6.7249,6.7384,6.7115,6.7182,39600.0
2008-08-01 13:45:00,10.0,10.03,9.99,10.02,34800.0,6.7182,6.7384,6.7115,6.7317,34800.0
2008-08-01 13:50:00,10.02,10.03,9.99,10.0,79600.0,6.7317,6.7384,6.7115,6.7182,79600.0
2008-08-01 13:55:00,9.99,10.0,9.98,9.99,78400.0,6.7115,6.7182,6.7048,6.7115,78400.0
2008-08-01 14:00:00,9.99,10.0,9.97,9.97,494400.0,6.7115,6.7182,6.6981,6.6981,494400.0
2008-08-01 14:05:00,9.97,10.0,9.97,9.99,49200.0,6.6981,6.7182,6.6981,6.7115,49200.0
2008-08-01 14:10:00,9.98,9.98,9.96,9.98,39600.0,6.7048,6.7048,6.6914,6.7048,39600.0
2008-08-01 14:15:00,9.97,10.01,9.97,10.0,64400.0,6.6981,6.7249,6.6981,6.7182,64400.0
2008-08-01 14:20:00,9.99,10.0,9.97,9.97,19600.0,6.7115,6.7182,6.6981,6.6981,19600.0
2008-08-01 14:25:00,9.98,10.0,9.98,9.98,32000.0,6.7048,6.7182,6.7048,6.7048,32000.0
2008-08-01 14:30:00,9.99,9.99,9.97,9.99,17600.0,6.7115,6.7115,6.6981,6.7115,17600.0
2008-08-01 14:35:00,9.98,9.99,9.97,9.98,29200.0,6.7048,6.7115,6.6981,6.7048,29200.0
2008-08-01 14:40:00,9.97,9.98,9.96,9.98,74000.0,6.6981,6.7048,6.6914,6.7048,74000.0
2008-08-01 14:45:00,9.97,9.99,9.96,9.98,75600.0,6.6981,6.7115,6.6914,6.7048,75600.0
2008-08-01 14:50:00,9.98,9.98,9.97,9.98,50400.0,6.7048,6.7048,6.6981,6.7048,50400.0
2008-08-01 14:55:00,9.98,9.99,9.97,9.97,82800.0,6.7048,6.7115,6.6981,6.6981,82800.0
2008-08-01 15:00:00,9.97,9.99,9.93,9.94,155600.0,6.6981,6.7115,6.6712,6.6779,155600.0
2008-08-01 15:05:00,9.95,9.95,9.91,9.95,187200.0,6.6846,6.6846,6.6578,6.6846,187200.0
2008-08-01 15:10:00,9.95,9.99,9.95,9.97,89600.0,6.6846,6.7115,6.6846,6.6981,89600.0
2008-08-01 15:15:00,9.98,10.01,9.97,10.0,106800.0,6.7048,6.7249,6.6981,6.7182,106800.0
2008-08-01 15:20:00,10.0,10.0,9.98,9.98,154800.0,6.7182,6.7182,6.7048,6.7048,154800.0
2008-08-01 15:25:00,9.99,10.0,9.99,9.99,36800.0,6.7115,6.7182,6.7115,6.7115,36800.0
2008-08-01 15:30:00,9.99,9.99,9.97,9.97,112000.0,6.7115,6.7115,6.6981,6.6981,112000.0
2008-08-01 15:35:00,9.96,9.98,9.96,9.97,121600.0,6.6914,6.7048,6.6914,6.6981,121600.0
2008-08-01 15:40:00,9.97,9.98,9.96,9.96,196400.0,6.6981,6.7048,6.6914,6.6914,196400.0
2008-08-01 15:45:00,9.96,9.96,9.94,9.95,142000.0,6.6914,6.6914,6.6779,6.6846,142000.0
2008-08-01 15:50:00,9.95,9.96,9.94,9.96,158400.0,6.6846,6.6914,6.6779,6.6914,158400.0
2008-08-01 15:55:00,9.96,10.03,9.93,9.96,506000.0,6.6914,6.7384,6.6712,6.6914,506000.0
2008-08-04 09:30:00,9.94,10.0,9.9,9.9,141600.0,6.6779,6.7182,6.651,6.651,141600.0
2008-08-04 09:35:00,9.89,9.93,9.83,9.83,130000.0,6.6443,6.6712,6.604,6.604,130000.0
2008-08-04 09:40:00,9.83,9.83,9.71,9.77,232000.0,6.604,6.604,6.5234,6.5637,232000.0
2008-08-04 09:45:00,9.78,9.8,9.72,9.75,142000.0,6.5704,6.5839,6.5301,6.5503,142000.0
2008-08-04 09:50:00,9.75,9.85,9.75,9.83,152000.0,6.5503,6.6175,6.5503,6.604,152000.0
2008-08-04 09:55:00,9.83,9.88,9.8,9.81,190000.0,6.604,6.6376,6.5839,6.5906,190000.0
2008-08-04 10:00:00,9.81,9.86,9.75,9.76,72000.0,6.5906,6.6242,6.5503,6.557,72000.0
2008-08-04 10:05:00,9.77,9.83,9.76,9.8,81600.0,6.5637,6.604,6.557,6.5839,81600.0
2008-08-04 10:10:00,9.79,9.79,9.74,9.74,56800.0,6.5771,6.5771,6.5436,6.5436,56800.0
2008-08-04 10:15:00,9.75,9.76,9.73,9.74,76000.0,6.5503,6.557,6.5368,6.5436,76000.0
2008-08-04 10:20:00,9.74,9.78,9.74,9.77,211200.0,6.5436,6.5704,6.5436,6.5637,211200.0
2008-08-04 10:25:00,9.77,9.8,9.77,9.79,80000.0,6.5637,6.5839,6.5637,6.5771,80000.0
2008-08-04 10:30:00,9.79,9.79,9.77,9.79,30800.0,6.5771,6.5771,6.5637,6.5771,30800.0
2008-08-04 10:35:00,9.78,9.79,9.77,9.77,45600.0,6.5704,6.5771,6.5637,6.5637,45600.0
2008-08-04 10:40:00,9.77,9.81,9.77,9.79,103200.0,6.5637,6.5906,6.5637,6.5771,103200.0
2008-08-04 10:45:00,9.78,9.79,9.74,9.75,86000.0,6.5704,6.5771,6.5436,6.5503,86000.0
2008-08-04 10:50:00,9.75,9.79,9.74,9.79,88400.0,6.5503,6.5771,6.5436,6.5771,88400.0
2008-08-04 10:55:00,9.78,9.8,9.78,9.79,31600.0,6.5704,6.5839,6.5704,6.5771,31600.0
2008-08-04 11:00:00,9.79,9.79,9.74,9.76,117200.0,6.5771,6.5771,6.5436,6.557,117200.0
2008-08-04 11:05:00,9.75,9.76,9.75,9.75,24400.0,6.5503,6.557,6.5503,6.5503,24400.0
2008-08-04 11:10:00,9.75,9.76,9.74,9.76,66400.0,6.5503,6.557,6.5436,6.557,66400.0
2008-08-04 11:15:00,9.76,9.77,9.74,9.76,69600.0,6.557,6.5637,6.5436,6.557,69600.0
2008-08-04 11:20:00,9.76,9.78,9.75,9.77,100400.0,6.557,6.5704,6.5503,6.5637,100400.0
2008-08-04 11:25:00,9.78,9.81,9.75,9.75,45600.0,6.5704,6.5906,6.5503,6.5503,45600.0
2008-08-04 11:30:00,9.75,9.87,9.75,9.85,92000.0,6.5503,6.6309,6.5503,6.6175,92000.0
2008-08-04 11:35:00,9.84,9.87,9.81,9.87,104400.0,6.6107,6.6309,6.5906,6.6309,104400.0
2008-08-04 11:40:00,9.85,9.88,9.85,9.87,98000.0,6.6175,6.6376,6.6175,6.6309,98000.0
2008-08-04 11:45:00,9.87,9.87,9.83,9.83,103600.0,6.6309,6.6309,6.604,6.604,103600.0
2008-08-04 11:50:00,9.83,9.85,9.83,9.84,67200.0,6.604,6.6175,6.604,6.6107,67200.0
2008-08-04 11:55:00,9.84,9.85,9.84,9.84,70800.0,6.6107,6.6175,6.6107,6.6107,70800.0
2008-08-04 12:00:00,9.84,9.84,9.8,9.81,46000.0,6.6107,6.6107,6.5839,6.5906,46000.0
2008-08-04 12:05:00,9.8,9.83,9.79,9.8,120000.0,6.5839,6.604,6.5771,6.5839,120000.0
2008-08-04 12:10:00,9.8,9.84,9.79,9.8,81200.0,6.5839,6.6107,6.5771,6.5839,81200.0
2008-08-04 12:15:00,9.79,9.84,9.79,9.82,60000.0,6.5771,6.6107,6.5771,6.5973,60000.0
2008-08-04 12:20:00,9.81,9.81,9.78,9.8,78000.0,6.5906,6.5906,6.5704,6.5839,78000.0
2008-08-04 12:25:00,9.8,9.84,9.8,9.83,76400.0,6.5839,6.6107,6.5839,6.604,76400.0
2008-08-04 12:30:00,9.83,9.83,9.81,9.81,64800.0,6.604,6.604,6.5906,6.5906,64800.0
2008-08-04 12:35:00,9.82,9.82,9.81,9.82,83200.0,6.5973,6.5973,6.5906,6.5973,83200.0
2008-08-04 12:40:00,9.81,9.83,9.81,9.83,70800.0,6.5906,6.604,6.5906,6.604,70800.0
2008-08-04 12:45:00,9.83,9.83,9.79,9.79,44000.0,6.604,6.604,6.5771,6.5771,44000.0
2008-08-04 12:50:00,9.79,9.79,9.76,9.76,34800.0,6.5771,6.5771,6.557,6.557,34800.0
2008-08-04 12:55:00,9.76,9.77,9.75,9.75,34800.0,6.557,6.5637,6.5503,6.5503,34800.0
2008-08-04 13:00:00,9.75,9.77,9.75,9.77,48400.0,6.5503,6.5637,6.5503,6.5637,48400.0
2008-08-04 13:05:00,9.76,9.8,9.76,9.8,69200.0,6.557,6.5839,6.557,6.5839,69200.0
2008-08-04 13:10:00,9.81,9.82,9.8,9.82,59600.0,6.5906,6.5973,6.5839,6.5973,59600.0
2008-08-04 13:15:00,9.81,9.83,9.81,9.81,67200.0,6.5906,6.604,6.5906,6.5906,67200.0
2008-08-04 13:20:00,9.81,9.81,9.77,9.8,130800.0,6.5906,6.5906,6.5637,6.5839,130800.0
2008-08-04 13:25:00,9.8,9.82,9.79,9.81,53600.0,6.5839,6.5973,6.5771,6.5906,53600.0
2008-08-04 13:30:00,9.81,9.84,9.8,9.81,91200.0,6.5906,6.6107,6.5839,6.5906,91200.0
2008-08-04 13:35:00,9.81,9.81,9.8,9.81,40800.0,6.5906,6.5906,6.5839,6.5906,40800.0
2008-08-04 13:40:00,9.81,9.82,9.8,9.81,108400.0,6.5906,6.5973,6.5839,6.5906,108400.0
2008-08-04 13:45:00,9.81,9.81,9.8,9.81,50000.0,6.5906,6.5906,6.5839,6.5906,50000.0
2008-08-04 13:50:00,9.81,9.82,9.8,9.8,94400.0,6.5906,6.5973,6.5839,6.5839,94400.0
2008-08-04 13:55:00,9.8,9.8,9.79,9.8,39200.0,6.5839,6.5839,6.5771,6.5839,39200.0
2008-08-04 14:00:00,9.8,9.81,9.79,9.81,49600.0,6.5839,6.5906,6.5771,6.5906,49600.0
2008-08-04 14:05:00,9.81,9.83,9.8,9.81,72000.0,6.5906,6.604,6.5839,6.5906,72000.0
2008-08-04 14:10:00,9.81,9.83,9.81,9.81,50400.0,6.5906,6.604,6.5906,6.5906,50400.0
2008-08-04 14:15:00,9.82,9.83,9.81,9.81,85600.0,6.5973,6.604,6.5906,6.5906,85600.0
2008-08-04 14:20:00,9.82,9.86,9.82,9.84,141600.0,6.5973,6.6242,6.5973,6.6107,141600.0
2008-08-04 14:25:00,9.84,9.89,9.83,9.89,158000.0,6.6107,6.6443,6.604,6.6443,158000.0
2008-08-04 14:30:00,9.89,9.9,9.85,9.86,220800.0,6.6443,6.651,6.6175,6.6242,220800.0
2008-08-04 14:35:00,9.86,9.88,9.85,9.87,81600.0,6.6242,6.6376,6.6175,6.6309,81600.0
2008-08-04 14:40:00,9.87,9.88,9.86,9.88,115600.0,6.6309,6.6376,6.6242,6.6376,115600.0
2008-08-04 14:45:00,9.88,9.89,9.87,9.88,101200.0,6.6376,6.6443,6.6309,6.6376,101200.0
2008-08-04 14:50:00,9.89,9.92,9.88,9.9,74800.0,6.6443,6.6645,6.6376,6.651,74800.0
2008-08-04 14:55:00,9.9,9.92,9.9,9.9,68400.0,6.651,6.6645,6.651,6.651,68400.0
2008-08-04 15:00:00,9.9,9.92,9.9,9.9,48000.0,6.651,6.6645,6.651,6.651,48000.0
2008-08-04 15:05:00,9.9,9.9,9.87,9.88,69200.0,6.651,6.651,6.6309,6.6376,69200.0
2008-08-04 15:10:00,9.88,9.88,9.87,9.88,70800.0,6.6376,6.6376,6.6309,6.6376,70800.0
2008-08-04 15:15:00,9.88,9.89,9.88,9.88,55600.0,6.6376,6.6443,6.6376,6.6376,55600.0
2008-08-04 15:20:00,9.88,9.88,9.85,9.87,78400.0,6.6376,6.6376,6.6175,6.6309,78400.0
2008-08-04 15:25:00,9.88,9.88,9.85,9.87,109600.0,6.6376,6.6376,6.6175,6.6309,109600.0
2008-08-04 15:30:00,9.87,9.89,9.86,9.88,127200.0,6.6309,6.6443,6.6242,6.6376,127200.0
2008-08-04 15:35:00,9.88,9.9,9.87,9.88,112800.0,6.6376,6.651,6.6309,6.6376,112800.0
2008-08-04 15:40:00,9.88,9.88,9.81,9.85,228400.0,6.6376,6.6376,6.5906,6.6175,228400.0
2008-08-04 15:45:00,9.85,9.88,9.83,9.87,163200.0,6.6175,6.6376,6.604,6.6309,163200.0
2008-08-04 15:50:00,9.88,9.88,9.84,9.86,99600.0,6.6376,6.6376,6.6107,6.6242,99600.0
2008-08-04 15:55:00,9.86,9.88,9.84,9.84,184000.0,6.6242,6.6376,6.6107,6.6107,184000.0
2008-08-05 09:30:00,9.95,10.16,9.95,10.09,90800.0,6.6846,6.8257,6.6846,6.7787,90800.0
2008-08-05 09:35:00,10.08,10.1,9.96,9.99,162800.0,6.772,6.7854,6.6914,6.7115,162800.0
2008-08-05 09:40:00,10.0,10.05,10.0,10.02,90000.0,6.7182,6.7518,6.7182,6.7317,90000.0
2008-08-05 09:45:00,10.02,10.02,9.99,10.0,89200.0,6.7317,6.7317,6.7115,6.7182,89200.0
2008-08-05 09:50:00,10.01,10.07,10.0,10.06,148000.0,6.7249,6.7653,6.7182,6.7585,148000.0
2008-08-05 09:55:00,10.06,10.21,10.06,10.21,156400.0,6.7585,6.8593,6.7585,6.8593,156400.0
2008-08-05 10:00:00,10.2,10.26,10.2,10.25,234000.0,6.8526,6.8929,6.8526,6.8862,234000.0
2008-08-05 10:05:00,10.25,10.3,10.22,10.29,160400.0,6.8862,6.9198,6.866,6.9131,160400.0
2008-08-05 10:10:00,10.3,10.31,10.27,10.31,98800.0,6.9198,6.9265,6.8996,6.9265,98800.0
2008-08-05 10:15:00,10.31,10.32,10.29,10.32,94800.0,6.9265,6.9332,6.9131,6.9332,94800.0
2008-08-05 10:20:00,10.32,10.35,10.28,10.28,158000.0,6.9332,6.9534,6.9063,6.9063,158000.0
2008-08-05 10:25:00,10.28,10.29,10.22,10.22,132400.0,6.9063,6.9131,6.866,6.866,132400.0
2008-08-05 10:30:00,10.22,10.26,10.22,10.23,67200.0,6.866,6.8929,6.866,6.8728,67200.0
2008-08-05 10:35:00,10.23,10.26,10.21,10.26,69600.0,6.8728,6.8929,6.8593,6.8929,69600.0
2008-08-05 10:40:00,10.26,10.32,10.26,10.3,100400.0,6.8929,6.9332,6.8929,6.9198,100400.0
2008-08-05 10:45:00,10.3,10.34,10.3,10.34,66800.0,6.9198,6.9467,6.9198,6.9467,66800.0
2008-08-05 10:50:00,10.34,10.36,10.33,10.36,76800.0,6.9467,6.9601,6.9399,6.9601,76800.0
2008-08-05 10:55:00,10.36,10.36,10.34,10.35,46000.0,6.9601,6.9601,6.9467,6.9534,46000.0
2008-08-05 11:00:00,10.35,10.36,10.34,10.35,68000.0,6.9534,6.9601,6.9467,6.9534,68000.0
2008-08-05 11:05:00,10.35,10.37,10.35,10.37,76800.0,6.9534,6.9668,6.9534,6.9668,76800.0
2008-08-05 11:10:00,10.37,10.41,10.37,10.4,86400.0,6.9668,6.9937,6.9668,6.987,86400.0
2008-08-05 11:15:00,10.4,10.4,10.35,10.35,69600.0,6.987,6.987,6.9534,6.9534,69600.0
2008-08-05 11:20:00,10.35,10.4,10.35,10.38,138000.0,6.9534,6.987,6.9534,6.9735,138000.0
2008-08-05 11:25:00,10.38,10.44,10.38,10.44,119200.0,6.9735,7.0138,6.9735,7.0138,119200.0
2008-08-05 11:30:00,10.44,10.46,10.43,10.44,123200.0,7.0138,7.0273,7.0071,7.0138,123200.0
2008-08-05 11:35:00,10.44,10.48,10.44,10.48,120400.0,7.0138,7.0407,7.0138,7.0407,120400.0
2008-08-05 11:40:00,10.48,10.48,10.47,10.47,115200.0,7.0407,7.0407,7.034,7.034,115200.0
2008-08-05 11:45:00,10.47,10.5,10.47,10.49,106800.0,7.034,7.0541,7.034,7.0474,106800.0
2008-08-05 11:50:00,10.49,10.54,10.49,10.53,184800.0,7.0474,7.081,7.0474,7.0743,184800.0
2008-08-05 11:55:00,10.53,10.53,10.48,10.49,105600.0,7.0743,7.0743,7.0407,7.0474,105600.0
2008-08-05 12:00:00,10.49,10.49,10.48,10.49,82800.0,7.0474,7.0474,7.0407,7.0474,82800.0
2008-08-05 12:05:00,10.49,10.49,10.47,10.48,56800.0,7.0474,7.0474,7.034,7.0407,56800.0
2008-08-05 12:10:00,10.48,10.49,10.48,10.48,69200.0,7.0407,7.0474,7.0407,7.0407,69200.0
2008-08-05 12:15:00,10.48,10.53,10.48,10.51,78000.0,7.0407,7.0743,7.0407,7.0609,78000.0
2008-08-05 12:20:00,10.51,10.51,10.49,10.5,65200.0,7.0609,7.0609,7.0474,7.0541,65200.0
2008-08-05 12:25:00,10.5,10.51,10.49,10.49,95200.0,7.0541,7.0609,7.0474,7.0474,95200.0
2008-08-05 12:30:00,10.49,10.49,10.44,10.45,58800.0,7.0474,7.0474,7.0138,7.0206,58800.0
2008-08-05 12:35:00,10.44,10.45,10.44,10.44,40400.0,7.0138,7.0206,7.0138,7.0138,40400.0
2008-08-05 12:40:00,10.45,10.45,10.43,10.43,59200.0,7.0206,7.0206,7.0071,7.0071,59200.0
2008-08-05 12:45:00,10.43,10.45,10.42,10.45,111200.0,7.0071,7.0206,7.0004,7.0206,111200.0
2008-08-05 12:50:00,10.45,10.47,10.45,10.47,96400.0,7.0206,7.034,7.0206,7.034,96400.0
2008-08-05 12:55:00,10.47,10.47,10.43,10.46,93600.0,7.034,7.034,7.0071,7.0273,93600.0
2008-08-05 13:00:00,10.46,10.47,10.46,10.47,61600.0,7.0273,7.034,7.0273,7.034,61600.0
2008-08-05 13:05:00,10.47,10.48,10.46,10.46,54000.0,7.034,7.0407,7.0273,7.0273,54000.0
2008-08-05 13:10:00,10.46,10.47,10.46,10.46,38400.0,7.0273,7.034,7.0273,7.0273,38400.0
2008-08-05 13:15:00,10.46,10.47,10.45,10.46,54400.0,7.0273,7.034,7.0206,7.0273,54400.0
2008-08-05 13:20:00,10.46,10.48,10.46,10.47,44400.0,7.0273,7.0407,7.0273,7.034,44400.0
2008-08-05 13:25:00,10.47,10.49,10.47,10.49,65600.0,7.034,7.0474,7.034,7.0474,65600.0
2008-08-05 13:30:00,10.49,10.49,10.45,10.46,161200.0,7.0474,7.0474,7.0206,7.0273,161200.0
2008-08-05 13:35:00,10.46,10.46,10.45,10.45,80400.0,7.0273,7.0273,7.0206,7.0206,80400.0
2008-08-05 13:40:00,10.45,10.46,10.45,10.45,123600.0,7.0206,7.0273,7.0206,7.0206,123600.0
2008-08-05 13:45:00,10.45,10.46,10.45,10.45,119200.0,7.0206,7.0273,7.0206,7.0206,119200.0
2008-08-05 13:50:00,10.44,10.45,10.44,10.45,135600.0,7.0138,7.0206,7.0138,7.0206,135600.0
2008-08-05 13:55:00,10.45,10.46,10.43,10.46,111600.0,7.0206,7.0273,7.0071,7.0273,111600.0
2008-08-05 14:00:00,10.46,10.48,10.45,10.46,45600.0,7.0273,7.0407,7.0206,7.0273,45600.0
2008-08-05 14:05:00,10.47,10.51,10.46,10.51,136400.0,7.034,7.0609,7.0273,7.0609,136400.0
2008-08-05 14:10:00,10.52,10.54,10.49,10.53,186400.0,7.0676,7.081,7.0474,7.0743,186400.0
2008-08-05 14:15:00,10.53,10.6,10.51,10.56,142400.0,7.0743,7.1213,7.0609,7.0945,142400.0
2008-08-05 14:20:00,10.55,10.56,10.48,10.52,207200.0,7.0877,7.0945,7.0407,7.0676,207200.0
2008-08-05 14:25:00,10.52,10.61,10.52,10.61,134800.0,7.0676,7.128,7.0676,7.128,134800.0
2008-08-05 14:30:00,10.61,10.65,10.58,10.63,135600.0,7.128,7.1549,7.1079,7.1415,135600.0
2008-08-05 14:35:00,10.64,10.64,10.61,10.61,221200.0,7.1482,7.1482,7.128,7.128,221200.0
2008-08-05 14:40:00,10.61,10.7,10.61,10.7,159200.0,7.128,7.1885,7.128,7.1885,159200.0
2008-08-05 14:45:00,10.7,10.71,10.68,10.7,125200.0,7.1885,7.1952,7.1751,7.1885,125200.0
2008-08-05 14:50:00,10.7,10.71,10.67,10.71,129200.0,7.1885,7.1952,7.1684,7.1952,129200.0
2008-08-05 14:55:00,10.71,10.71,10.49,10.68,164800.0,7.1952,7.1952,7.0474,7.1751,164800.0
2008-08-05 15:00:00,10.68,10.68,10.65,10.67,101600.0,7.1751,7.1751,7.1549,7.1684,101600.0
2008-08-05 15:05:00,10.67,10.67,10.64,10.66,100800.0,7.1684,7.1684,7.1482,7.1616,100800.0
2008-08-05 15:10:00,10.66,10.68,10.66,10.68,142400.0,7.1616,7.1751,7.1616,7.1751,142400.0
2008-08-05 15:15:00,10.68,10.68,10.65,10.67,125200.0,7.1751,7.1751,7.1549,7.1684,125200.0
2008-08-05 15:20:00,10.67,10.7,10.67,10.69,157200.0,7.1684,7.1885,7.1684,7.1818,157200.0
2008-08-05 15:25:00,10.69,10.71,10.68,10.71,156000.0,7.1818,7.1952,7.1751,7.1952,156000.0
2008-08-05 15:30:00,10.71,10.71,10.7,10.7,161200.0,7.1952,7.1952,7.1885,7.1885,161200.0
2008-08-05 15:35:00,10.7,10.73,10.68,10.72,178000.0,7.1885,7.2087,7.1751,7.2019,178000.0
2008-08-05 15:40:00,10.72,10.77,10.72,10.75,183200.0,7.2019,7.2355,7.2019,7.2221,183200.0
2008-08-05 15:45:00,10.75,10.75,10.71,10.71,191200.0,7.2221,7.2221,7.1952,7.1952,191200.0
2008-08-05 15:50:00,10.71,10.73,10.69,10.72,264000.0,7.1952,7.2087,7.1818,7.2019,264000.0
2008-08-05 15:55:00,10.72,10.72,10.69,10.71,225600.0,7.2019,7.2019,7.1818,7.1952,225600.0
2008-08-06 09:30:00,10.65,10.66,10.57,10.58,144400.0,7.1549,7.1616,7.1012,7.1079,144400.0
2008-08-06 09:35:00,10.58,10.58,10.44,10.5,186000.0,7.1079,7.1079,7.0138,7.0541,186000.0
2008-08-06 09:40:00,10.49,10.51,10.46,10.46,236000.0,7.0474,7.0609,7.0273,7.0273,236000.0
2008-08-06 09:45:00,10.47,10.54,10.42,10.52,342000.0,7.034,7.081,7.0004,7.0676,342000.0
2008-08-06 09:50:00,10.51,10.54,10.45,10.51,196400.0,7.0609,7.081,7.0206,7.0609,196400.0
2008-08-06 09:55:00,10.5,10.57,10.5,10.56,153200.0,7.0541,7.1012,7.0541,7.0945,153200.0
2008-08-06 10:00:00,10.56,10.57,10.48,10.49,110800.0,7.0945,7.1012,7.0407,7.0474,110800.0
2008-08-06 10:05:00,10.49,10.5,10.47,10.47,410400.0,7.0474,7.0541,7.034,7.034,410400.0
2008-08-06 10:10:00,10.47,10.48,10.45,10.48,156800.0,7.034,7.0407,7.0206,7.0407,156800.0
2008-08-06 10:15:00,10.48,10.53,10.47,10.51,88000.0,7.0407,7.0743,7.034,7.0609,88000.0
2008-08-06 10:20:00,10.51,10.54,10.5,10.54,66800.0,7.0609,7.081,7.0541,7.081,66800.0
2008-08-06 10:25:00,10.54,10.55,10.51,10.52,56400.0,7.081,7.0877,7.0609,7.0676,56400.0
2008-08-06 10:30:00,10.52,10.53,10.5,10.53,150400.0,7.0676,7.0743,7.0541,7.0743,150400.0
2008-08-06 10:35:00,10.53,10.59,10.5,10.52,133600.0,7.0743,7.1146,7.0541,7.0676,133600.0
2008-08-06 10:40:00,10.51,10.53,10.5,10.51,129600.0,7.0609,7.0743,7.0541,7.0609,129600.0
2008-08-06 10:45:00,10.5,10.54,10.49,10.53,148000.0,7.0541,7.081,7.0474,7.0743,148000.0
2008-08-06 10:50:00,10.53,10.53,10.48,10.49,65600.0,7.0743,7.0743,7.0407,7.0474,65600.0
2008-08-06 10:55:00,10.49,10.53,10.49,10.5,58000.0,7.0474,7.0743,7.0474,7.0541,58000.0
2008-08-06 11:00:00,10.49,10.52,10.49,10.52,59600.0,7.0474,7.0676,7.0474,7.0676,59600.0
2008-08-06 11:05:00,10.51,10.54,10.51,10.52,78000.0,7.0609,7.081,7.0609,7.0676,78000.0
2008-08-06 11:10:00,10.52,10.54,10.52,10.53,87600.0,7.0676,7.081,7.0676,7.0743,87600.0
2008-08-06 11:15:00,10.53,10.57,10.53,10.54,116000.0,7.0743,7.1012,7.0743,7.081,116000.0
2008-08-06 11:20:00,10.54,10.56,10.54,10.54,60000.0,7.081,7.0945,7.081,7.081,60000.0
2008-08-06 11:25:00,10.54,10.63,10.54,10.62,93200.0,7.081,7.1415,7.081,7.1348,93200.0
2008-08-06 11:30:00,10.62,10.62,10.57,10.61,79600.0,7.1348,7.1348,7.1012,7.128,79600.0
2008-08-06 11:35:00,10.6,10.62,10.6,10.62,50000.0,7.1213,7.1348,7.1213,7.1348,50000.0
2008-08-06 11:40:00,10.62,10.64,10.59,10.63,93600.0,7.1348,7.1482,7.1146,7.1415,93600.0
2008-08-06 11:45:00,10.63,10.63,10.59,10.62,174000.0,7.1415,7.1415,7.1146,7.1348,174000.0
2008-08-06 11:50:00,10.61,10.61,10.58,10.58,53200.0,7.128,7.128,7.1079,7.1079,53200.0
2008-08-06 11:55:00,10.58,10.59,10.55,10.56,53600.0,7.1079,7.1146,7.0877,7.0945,53600.0
2008-08-06 12:00:00,10.56,10.56,10.55,10.56,53600.0,7.0945,7.0945,7.0877,7.0945,53600.0
2008-08-06 12:05:00,10.55,10.56,10.54,10.55,111200.0,7.0877,7.0945,7.081,7.0877,111200.0
2008-08-06 12:10:00,10.55,10.55,10.53,10.53,114400.0,7.0877,7.0877,7.0743,7.0743,114400.0
2008-08-06 12:15:00,10.53,10.55,10.52,10.55,37200.0,7.0743,7.0877,7.0676,7.0877,37200.0
2008-08-06 12:20:00,10.55,10.57,10.54,10.56,82400.0,7.0877,7.1012,7.081,7.0945,82400.0
2008-08-06 12:25:00,10.56,10.56,10.54,10.56,58400.0,7.0945,7.0945,7.081,7.0945,58400.0
2008-08-06 12:30:00,10.56,10.56,10.54,10.55,100400.0,7.0945,7.0945,7.081,7.0877,100400.0
2008-08-06 12:35:00,10.55,10.58,10.54,10.58,52000.0,7.0877,7.1079,7.081,7.1079,52000.0
2008-08-06 12:40:00,10.57,10.61,10.57,10.6,38800.0,7.1012,7.128,7.1012,7.1213,38800.0
2008-08-06 12:45:00,10.6,10.61,10.56,10.56,24400.0,7.1213,7.128,7.0945,7.0945,24400.0
2008-08-06 12:50:00,10.56,10.56,10.54,10.56,48400.0,7.0945,7.0945,7.081,7.0945,48400.0
2008-08-06 12:55:00,10.56,10.56,10.53,10.56,44800.0,7.0945,7.0945,7.0743,7.0945,44800.0
2008-08-06 13:00:00,10.55,10.56,10.52,10.56,80000.0,7.0877,7.0945,7.0676,7.0945,80000.0
2008-08-06 13:05:00,10.56,10.57,10.55,10.57,33200.0,7.0945,7.1012,7.0877,7.1012,33200.0
2008-08-06 13:10:00,10.57,10.58,10.56,10.56,8000.0,7.1012,7.1079,7.0945,7.0945,8000.0
2008-08-06 13:15:00,10.56,10.59,10.55,10.59,26800.0,7.0945,7.1146,7.0877,7.1146,26800.0
2008-08-06 13:20:00,10.59,10.59,10.57,10.58,18000.0,7.1146,7.1146,7.1012,7.1079,18000.0
2008-08-06 13:25:00,10.59,10.6,10.58,10.6,16800.0,7.1146,7.1213,7.1079,7.1213,16800.0
2008-08-06 13:30:00,10.6,10.62,10.6,10.62,36800.0,7.1213,7.1348,7.1213,7.1348,36800.0
2008-08-06 13:35:00,10.62,10.63,10.62,10.62,50400.0,7.1348,7.1415,7.1348,7.1348,50400.0
2008-08-06 13:40:00,10.62,10.63,10.61,10.62,76000.0,7.1348,7.1415,7.128,7.1348,76000.0
2008-08-06 13:45:00,10.62,10.65,10.62,10.64,68800.0,7.1348,7.1549,7.1348,7.1482,68800.0
2008-08-06 13:50:00,10.64,10.65,10.59,10.61,100400.0,7.1482,7.1549,7.1146,7.128,100400.0
2008-08-06 13:55:00,10.61,10.64,10.6,10.64,79600.0,7.128,7.1482,7.1213,7.1482,79600.0
2008-08-06 14:00:00,10.64,10.65,10.63,10.65,108400.0,7.1482,7.1549,7.1415,7.1549,108400.0
2008-08-06 14:05:00,10.65,10.65,10.63,10.65,126400.0,7.1549,7.1549,7.1415,7.1549,126400.0
2008-08-06 14:10:00,10.65,10.71,10.65,10.7,180800.0,7.1549,7.1952,7.1549,7.1885,180800.0
2008-08-06 14:15:00,10.7,10.72,10.68,10.68,127200.0,7.1885,7.2019,7.1751,7.1751,127200.0
2008-08-06 14:20:00,10.67,10.69,10.67,10.68,60800.0,7.1684,7.1818,7.1684,7.1751,60800.0
2008-08-06 14:25:00,10.69,10.7,10.67,10.68,136400.0,7.1818,7.1885,7.1684,7.1751,136400.0
2008-08-06 14:30:00,10.68,10.72,10.68,10.71,120400.0,7.1751,7.2019,7.1751,7.1952,120400.0
2008-08-06 14:35:00,10.7,10.71,10.69,10.71,82000.0,7.1885,7.1952,7.1818,7.1952,82000.0
2008-08-06 14:40:00,10.71,10.73,10.71,10.73,66400.0,7.1952,7.2087,7.1952,7.2087,66400.0
2008-08-06 14:45:00,10.73,10.83,10.73,10.83,310000.0,7.2087,7.2758,7.2087,7.2758,310000.0
2008-08-06 14:50:00,10.83,10.88,10.77,10.78,416800.0,7.2758,7.3094,7.2355,7.2423,416800.0
2008-08-06 14:55:00,10.78,10.78,10.74,10.74,100400.0,7.2423,7.2423,7.2154,7.2154,100400.0
2008-08-06 15:00:00,10.74,10.75,10.73,10.74,130800.0,7.2154,7.2221,7.2087,7.2154,130800.0
2008-08-06 15:05:00,10.74,10.75,10.73,10.74,80400.0,7.2154,7.2221,7.2087,7.2154,80400.0
2008-08-06 15:10:00,10.73,10.74,10.71,10.72,99200.0,7.2087,7.2154,7.1952,7.2019,99200.0
2008-08-06 15:15:00,10.72,10.72,10.7,10.72,102800.0,7.2019,7.2019,7.1885,7.2019,102800.0
2008-08-06 15:20:00,10.72,10.74,10.7,10.7,87600.0,7.2019,7.2154,7.1885,7.1885,87600.0
2008-08-06 15:25:00,10.7,10.7,10.68,10.68,106000.0,7.1885,7.1885,7.1751,7.1751,106000.0
2008-08-06 15:30:00,10.68,10.68,10.65,10.67,95200.0,7.1751,7.1751,7.1549,7.1684,95200.0
2008-08-06 15:35:00,10.67,10.69,10.66,10.68,126000.0,7.1684,7.1818,7.1616,7.1751,126000.0
2008-08-06 15:40:00,10.68,10.68,10.65,10.67,112000.0,7.1751,7.1751,7.1549,7.1684,112000.0
2008-08-06 15:45:00,10.67,10.69,10.67,10.69,128000.0,7.1684,7.1818,7.1684,7.1818,128000.0
2008-08-06 15:50:00,10.69,10.69,10.67,10.67,182400.0,7.1818,7.1818,7.1684,7.1684,182400.0
2008-08-06 15:55:00,10.67,10.7,10.67,10.69,178000.0,7.1684,7.1885,7.1684,7.1818,178000.0
2008-08-07 09:30:00,10.6,10.6,10.45,10.47,119600.0,7.1213,7.1213,7.0206,7.034,119600.0
2008-08-07 09:35:00,10.46,10.46,10.33,10.33,127600.0,7.0273,7.0273,6.9399,6.9399,127600.0
2008-08-07 09:40:00,10.34,10.46,10.33,10.4,80000.0,6.9467,7.0273,6.9399,6.987,80000.0
2008-08-07 09:45:00,10.38,10.41,10.35,10.4,93200.0,6.9735,6.9937,6.9534,6.987,93200.0
2008-08-07 09:50:00,10.4,10.47,10.4,10.44,80000.0,6.987,7.034,6.987,7.0138,80000.0
2008-08-07 09:55:00,10.43,10.43,10.35,10.36,112000.0,7.0071,7.0071,6.9534,6.9601,112000.0
2008-08-07 10:00:00,10.37,10.4,10.35,10.38,103600.0,6.9668,6.987,6.9534,6.9735,103600.0
2008-08-07 10:05:00,10.38,10.41,10.36,10.36,236400.0,6.9735,6.9937,6.9601,6.9601,236400.0
2008-08-07 10:10:00,10.36,10.4,10.32,10.4,189200.0,6.9601,6.987,6.9332,6.987,189200.0
2008-08-07 10:15:00,10.4,10.49,10.4,10.49,252800.0,6.987,7.0474,6.987,7.0474,252800.0
2008-08-07 10:20:00,10.48,10.5,10.47,10.5,114400.0,7.0407,7.0541,7.034,7.0541,114400.0
2008-08-07 10:25:00,10.51,10.51,10.45,10.47,127200.0,7.0609,7.0609,7.0206,7.034,127200.0
2008-08-07 10:30:00,10.47,10.48,10.46,10.48,75600.0,7.034,7.0407,7.0273,7.0407,75600.0
2008-08-07 10:35:00,10.48,10.48,10.44,10.44,125600.0,7.0407,7.0407,7.0138,7.0138,125600.0
2008-08-07 10:40:00,10.45,10.45,10.43,10.44,114800.0,7.0206,7.0206,7.0071,7.0138,114800.0
2008-08-07 10:45:00,10.44,10.44,10.42,10.42,191600.0,7.0138,7.0138,7.0004,7.0004,191600.0
2008-08-07 10:50:00,10.42,10.44,10.41,10.44,39200.0,7.0004,7.0138,6.9937,7.0138,39200.0
2008-08-07 10:55:00,10.44,10.46,10.42,10.46,195600.0,7.0138,7.0273,7.0004,7.0273,195600.0
2008-08-07 11:00:00,10.45,10.48,10.45,10.47,76800.0,7.0206,7.0407,7.0206,7.034,76800.0
2008-08-07 11:05:00,10.46,10.56,10.46,10.54,89200.0,7.0273,7.0945,7.0273,7.081,89200.0
2008-08-07 11:10:00,10.54,10.56,10.46,10.49,76400.0,7.081,7.0945,7.0273,7.0474,76400.0
2008-08-07 11:15:00,10.47,10.48,10.46,10.47,102800.0,7.034,7.0407,7.0273,7.034,102800.0
2008-08-07 11:20:00,10.46,10.49,10.46,10.47,68000.0,7.0273,7.0474,7.0273,7.034,68000.0
2008-08-07 11:25:00,10.46,10.52,10.46,10.52,68000.0,7.0273,7.0676,7.0273,7.0676,68000.0
2008-08-07 11:30:00,10.52,10.53,10.5,10.5,74800.0,7.0676,7.0743,7.0541,7.0541,74800.0
2008-08-07 11:35:00,10.49,10.49,10.46,10.47,56800.0,7.0474,7.0474,7.0273,7.034,56800.0
2008-08-07 11:40:00,10.47,10.48,10.46,10.48,72800.0,7.034,7.0407,7.0273,7.0407,72800.0
2008-08-07 11:45:00,10.48,10.51,10.47,10.5,34400.0,7.0407,7.0609,7.034,7.0541,34400.0
2008-08-07 11:50:00,10.51,10.51,10.48,10.49,32800.0,7.0609,7.0609,7.0407,7.0474,32800.0
2008-08-07 11:55:00,10.49,10.51,10.49,10.49,53600.0,7.0474,7.0609,7.0474,7.0474,53600.0
2008-08-07 12:00:00,10.49,10.49,10.46,10.46,46400.0,7.0474,7.0474,7.0273,7.0273,46400.0
2008-08-07 12:05:00,10.47,10.47,10.46,10.46,50000.0,7.034,7.034,7.0273,7.0273,50000.0
2008-08-07 12:10:00,10.46,10.47,10.46,10.47,74400.0,7.0273,7.034,7.0273,7.034,74400.0
2008-08-07 12:15:00,10.47,10.49,10.47,10.47,72000.0,7.034,7.0474,7.034,7.034,72000.0
2008-08-07 12:20:00,10.48,10.49,10.47,10.48,153600.0,7.0407,7.0474,7.034,7.0407,153600.0
2008-08-07 12:25:00,10.49,10.52,10.48,10.51,279600.0,7.0474,7.0676,7.0407,7.0609,279600.0
2008-08-07 12:30:00,10.52,10.52,10.49,10.51,92400.0,7.0676,7.0676,7.0474,7.0609,92400.0
2008-08-07 12:35:00,10.5,10.53,10.5,10.51,70000.0,7.0541,7.0743,7.0541,7.0609,70000.0
2008-08-07 12:40:00,10.52,10.54,10.5,10.52,56000.0,7.0676,7.081,7.0541,7.0676,56000.0
2008-08-07 12:45:00,10.52,10.6,10.51,10.58,83200.0,7.0676,7.1213,7.0609,7.1079,83200.0
2008-08-07 12:50:00,10.58,10.59,10.5,10.51,78000.0,7.1079,7.1146,7.0541,7.0609,78000.0
2008-08-07 12:55:00,10.51,10.53,10.51,10.53,49600.0,7.0609,7.0743,7.0609,7.0743,49600.0
2008-08-07 13:00:00,10.53,10.53,10.49,10.49,47600.0,7.0743,7.0743,7.0474,7.0474,47600.0
2008-08-07 13:05:00,10.5,10.51,10.49,10.5,26800.0,7.0541,7.0609,7.0474,7.0541,26800.0
2008-08-07 13:10:00,10.51,10.54,10.5,10.54,48000.0,7.0609,7.081,7.0541,7.081,48000.0
2008-08-07 13:15:00,10.54,10.55,10.52,10.52,29600.0,7.081,7.0877,7.0676,7.0676,29600.0
2008-08-07 13:20:00,10.52,10.52,10.51,10.51,48800.0,7.0676,7.0676,7.0609,7.0609,48800.0
2008-08-07 13:25:00,10.51,10.55,10.5,10.55,38800.0,7.0609,7.0877,7.0541,7.0877,38800.0
2008-08-07 13:30:00,10.55,10.56,10.52,10.52,35600.0,7.0877,7.0945,7.0676,7.0676,35600.0
2008-08-07 13:35:00,10.52,10.55,10.49,10.51,48000.0,7.0676,7.0877,7.0474,7.0609,48000.0
2008-08-07 13:40:00,10.51,10.54,10.51,10.54,32800.0,7.0609,7.081,7.0609,7.081,32800.0
2008-08-07 13:45:00,10.55,10.55,10.52,10.52,29600.0,7.0877,7.0877,7.0676,7.0676,29600.0
2008-08-07 13:50:00,10.52,10.52,10.5,10.51,57200.0,7.0676,7.0676,7.0541,7.0609,57200.0
2008-08-07 13:55:00,10.51,10.51,10.48,10.49,55200.0,7.0609,7.0609,7.0407,7.0474,55200.0
2008-08-07 14:00:00,10.49,10.51,10.48,10.49,56800.0,7.0474,7.0609,7.0407,7.0474,56800.0
2008-08-07 14:05:00,10.48,10.49,10.46,10.48,113200.0,7.0407,7.0474,7.0273,7.0407,113200.0
2008-08-07 14:10:00,10.47,10.51,10.46,10.5,51600.0,7.034,7.0609,7.0273,7.0541,51600.0
2008-08-07 14:15:00,10.49,10.53,10.48,10.52,86800.0,7.0474,7.0743,7.0407,7.0676,86800.0
2008-08-07 14:20:00,10.53,10.53,10.49,10.5,50400.0,7.0743,7.0743,7.0474,7.0541,50400.0
2008-08-07 14:25:00,10.5,10.52,10.49,10.51,70000.0,7.0541,7.0676,7.0474,7.0609,70000.0
2008-08-07 14:30:00,10.51,10.53,10.51,10.52,49200.0,7.0609,7.0743,7.0609,7.0676,49200.0
2008-08-07 14:35:00,10.53,10.54,10.5,10.51,42800.0,7.0743,7.081,7.0541,7.0609,42800.0
2008-08-07 14:40:00,10.51,10.51,10.49,10.49,52400.0,7.0609,7.0609,7.0474,7.0474,52400.0
2008-08-07 14:45:00,10.49,10.49,10.46,10.49,62800.0,7.0474,7.0474,7.0273,7.0474,62800.0
2008-08-07 14:50:00,10.49,10.5,10.48,10.49,81200.0,7.0474,7.0541,7.0407,7.0474,81200.0
2008-08-07 14:55:00,10.49,10.49,10.47,10.47,205600.0,7.0474,7.0474,7.034,7.034,205600.0
2008-08-07 15:00:00,10.47,10.51,10.44,10.46,183600.0,7.034,7.0609,7.0138,7.0273,183600.0
2008-08-07 15:05:00,10.46,10.49,10.44,10.48,122000.0,7.0273,7.0474,7.0138,7.0407,122000.0
2008-08-07 15:10:00,10.48,10.49,10.45,10.46,70400.0,7.0407,7.0474,7.0206,7.0273,70400.0
2008-08-07 15:15:00,10.46,10.46,10.44,10.44,66400.0,7.0273,7.0273,7.0138,7.0138,66400.0
2008-08-07 15:20:00,10.44,10.46,10.43,10.46,114000.0,7.0138,7.0273,7.0071,7.0273,114000.0
2008-08-07 15:25:00,10.46,10.46,10.42,10.44,163600.0,7.0273,7.0273,7.0004,7.0138,163600.0
2008-08-07 15:30:00,10.44,10.44,10.38,10.4,193200.0,7.0138,7.0138,6.9735,6.987,193200.0
2008-08-07 15:35:00,10.4,10.4,10.35,10.36,143600.0,6.987,6.987,6.9534,6.9601,143600.0
2008-08-07 15:40:00,10.35,10.36,10.34,10.34,268400.0,6.9534,6.9601,6.9467,6.9467,268400.0
2008-08-07 15:45:00,10.34,10.35,10.32,10.34,259600.0,6.9467,6.9534,6.9332,6.9467,259600.0
2008-08-07 15:50:00,10.34,10.36,10.33,10.35,249600.0,6.9467,6.9601,6.9399,6.9534,249600.0
2008-08-07 15:55:00,10.35,10.38,10.33,10.37,430000.0,6.9534,6.9735,6.9399,6.9668,430000.0
2008-08-08 09:30:00,10.31,10.33,10.3,10.33,98000.0,6.9265,6.9399,6.9198,6.9399,98000.0
2008-08-08 09:35:00,10.33,10.54,10.32,10.54,180400.0,6.9399,7.081,6.9332,7.081,180400.0
2008-08-08 09:40:00,10.54,10.58,10.49,10.53,122400.0,7.081,7.1079,7.0474,7.0743,122400.0
2008-08-08 09:45:00,10.54,10.55,10.47,10.53,69600.0,7.081,7.0877,7.034,7.0743,69600.0
2008-08-08 09:50:00,10.53,10.58,10.52,10.53,104400.0,7.0743,7.1079,7.0676,7.0743,104400.0
2008-08-08 09:55:00,10.53,10.54,10.46,10.49,54000.0,7.0743,7.081,7.0273,7.0474,54000.0
2008-08-08 10:00:00,10.49,10.54,10.48,10.51,59600.0,7.0474,7.081,7.0407,7.0609,59600.0
2008-08-08 10:05:00,10.51,10.54,10.46,10.54,132000.0,7.0609,7.081,7.0273,7.081,132000.0
2008-08-08 10:10:00,10.54,10.56,10.49,10.51,109200.0,7.081,7.0945,7.0474,7.0609,109200.0
2008-08-08 10:15:00,10.52,10.57,10.51,10.57,75200.0,7.0676,7.1012,7.0609,7.1012,75200.0
2008-08-08 10:20:00,10.56,10.61,10.51,10.56,168800.0,7.0945,7.128,7.0609,7.0945,168800.0
2008-08-08 10:25:00,10.56,10.57,10.54,10.56,42800.0,7.0945,7.1012,7.081,7.0945,42800.0
2008-08-08 10:30:00,10.56,10.61,10.56,10.61,108400.0,7.0945,7.128,7.0945,7.128,108400.0
2008-08-08 10:35:00,10.61,10.63,10.6,10.63,108000.0,7.128,7.1415,7.1213,7.1415,108000.0
2008-08-08 10:40:00,10.63,10.64,10.62,10.62,120000.0,7.1415,7.1482,7.1348,7.1348,120000.0
2008-08-08 10:45:00,10.62,10.72,10.61,10.72,263600.0,7.1348,7.2019,7.128,7.2019,263600.0
2008-08-08 10:50:00,10.72,10.75,10.67,10.7,181200.0,7.2019,7.2221,7.1684,7.1885,181200.0
2008-08-08 10:55:00,10.7,10.7,10.62,10.65,121600.0,7.1885,7.1885,7.1348,7.1549,121600.0
2008-08-08 11:00:00,10.65,10.7,10.65,10.69,110800.0,7.1549,7.1885,7.1549,7.1818,110800.0
2008-08-08 11:05:00,10.68,10.68,10.63,10.63,51200.0,7.1751,7.1751,7.1415,7.1415,51200.0
2008-08-08 11:10:00,10.63,10.69,10.63,10.69,111200.0,7.1415,7.1818,7.1415,7.1818,111200.0
2008-08-08 11:15:00,10.69,10.7,10.67,10.7,80400.0,7.1818,7.1885,7.1684,7.1885,80400.0
2008-08-08 11:20:00,10.7,10.7,10.68,10.69,36400.0,7.1885,7.1885,7.1751,7.1818,36400.0
2008-08-08 11:25:00,10.69,10.7,10.66,10.68,93200.0,7.1818,7.1885,7.1616,7.1751,93200.0
2008-08-08 11:30:00,10.67,10.72,10.66,10.72,89600.0,7.1684,7.2019,7.1616,7.2019,89600.0
2008-08-08 11:35:00,10.72,10.72,10.7,10.71,42400.0,7.2019,7.2019,7.1885,7.1952,42400.0
2008-08-08 11:40:00,10.71,10.72,10.7,10.71,36000.0,7.1952,7.2019,7.1885,7.1952,36000.0
2008-08-08 11:45:00,10.71,10.71,10.69,10.7,62000.0,7.1952,7.1952,7.1818,7.1885,62000.0
2008-08-08 11:50:00,10.7,10.77,10.7,10.76,102400.0,7.1885,7.2355,7.1885,7.2288,102400.0
2008-08-08 11:55:00,10.76,10.8,10.76,10.78,103200.0,7.2288,7.2557,7.2288,7.2423,103200.0
2008-08-08 12:00:00,10.77,10.8,10.76,10.77,88000.0,7.2355,7.2557,7.2288,7.2355,88000.0
2008-08-08 12:05:00,10.76,10.78,10.76,10.78,84800.0,7.2288,7.2423,7.2288,7.2423,84800.0
2008-08-08 12:10:00,10.77,10.8,10.76,10.8,65200.0,7.2355,7.2557,7.2288,7.2557,65200.0
2008-08-08 12:15:00,10.8,10.87,10.8,10.87,147600.0,7.2557,7.3027,7.2557,7.3027,147600.0
2008-08-08 12:20:00,10.87,10.88,10.85,10.87,104800.0,7.3027,7.3094,7.2893,7.3027,104800.0
2008-08-08 12:25:00,10.87,10.87,10.84,10.84,75200.0,7.3027,7.3027,7.2826,7.2826,75200.0
2008-08-08 12:30:00,10.84,10.86,10.83,10.86,129200.0,7.2826,7.296,7.2758,7.296,129200.0
2008-08-08 12:35:00,10.86,10.86,10.82,10.83,102800.0,7.296,7.296,7.2691,7.2758,102800.0
2008-08-08 12:40:00,10.83,10.85,10.83,10.84,91200.0,7.2758,7.2893,7.2758,7.2826,91200.0
2008-08-08 12:45:00,10.84,10.84,10.83,10.84,47600.0,7.2826,7.2826,7.2758,7.2826,47600.0
2008-08-08 12:50:00,10.84,10.84,10.81,10.82,72000.0,7.2826,7.2826,7.2624,7.2691,72000.0
2008-08-08 12:55:00,10.81,10.82,10.79,10.8,40800.0,7.2624,7.2691,7.249,7.2557,40800.0
2008-08-08 13:00:00,10.79,10.8,10.75,10.76,140000.0,7.249,7.2557,7.2221,7.2288,140000.0
2008-08-08 13:05:00,10.76,10.76,10.72,10.73,221200.0,7.2288,7.2288,7.2019,7.2087,221200.0
2008-08-08 13:10:00,10.73,10.73,10.72,10.73,86000.0,7.2087,7.2087,7.2019,7.2087,86000.0
2008-08-08 13:15:00,10.73,10.74,10.72,10.73,156400.0,7.2087,7.2154,7.2019,7.2087,156400.0
2008-08-08 13:20:00,10.73,10.75,10.73,10.75,59600.0,7.2087,7.2221,7.2087,7.2221,59600.0
2008-08-08 13:25:00,10.75,10.77,10.75,10.77,52800.0,7.2221,7.2355,7.2221,7.2355,52800.0
2008-08-08 13:30:00,10.77,10.83,10.77,10.83,104400.0,7.2355,7.2758,7.2355,7.2758,104400.0
2008-08-08 13:35:00,10.83,10.83,10.77,10.79,121200.0,7.2758,7.2758,7.2355,7.249,121200.0
2008-08-08 13:40:00,10.79,10.83,10.78,10.81,74400.0,7.249,7.2758,7.2423,7.2624,74400.0
2008-08-08 13:45:00,10.81,10.82,10.8,10.81,32000.0,7.2624,7.2691,7.2557,7.2624,32000.0
2008-08-08 13:50:00,10.81,10.83,10.81,10.81,77200.0,7.2624,7.2758,7.2624,7.2624,77200.0
2008-08-08 13:55:00,10.81,10.84,10.81,10.83,38800.0,7.2624,7.2826,7.2624,7.2758,38800.0
2008-08-08 14:00:00,10.84,10.84,10.81,10.82,36000.0,7.2826,7.2826,7.2624,7.2691,36000.0
2008-08-08 14:05:00,10.81,10.82,10.81,10.82,38800.0,7.2624,7.2691,7.2624,7.2691,38800.0
2008-08-08 14:10:00,10.82,10.83,10.81,10.82,31200.0,7.2691,7.2758,7.2624,7.2691,31200.0
2008-08-08 14:15:00,10.83,10.85,10.82,10.84,40800.0,7.2758,7.2893,7.2691,7.2826,40800.0
2008-08-08 14:20:00,10.84,10.86,10.84,10.84,53600.0,7.2826,7.296,7.2826,7.2826,53600.0
2008-08-08 14:25:00,10.84,10.87,10.84,10.87,60000.0,7.2826,7.3027,7.2826,7.3027,60000.0
2008-08-08 14:30:00,10.87,10.9,10.87,10.89,192800.0,7.3027,7.3229,7.3027,7.3162,192800.0
2008-08-08 14:35:00,10.89,10.92,10.88,10.92,101200.0,7.3162,7.3363,7.3094,7.3363,101200.0
2008-08-08 14:40:00,10.92,10.97,10.92,10.96,292800.0,7.3363,7.3699,7.3363,7.3632,292800.0
2008-08-08 14:45:00,10.96,10.97,10.94,10.97,339600.0,7.3632,7.3699,7.3497,7.3699,339600.0
2008-08-08 14:50:00,10.97,11.03,10.97,11.02,226000.0,7.3699,7.4102,7.3699,7.4035,226000.0
2008-08-08 14:55:00,11.02,11.06,11.01,11.05,219200.0,7.4035,7.4304,7.3968,7.4236,219200.0
2008-08-08 15:00:00,11.05,11.06,11.04,11.05,270800.0,7.4236,7.4304,7.4169,7.4236,270800.0
2008-08-08 15:05:00,11.05,11.09,11.04,11.08,287600.0,7.4236,7.4505,7.4169,7.4438,287600.0
2008-08-08 15:10:00,11.08,11.11,11.07,11.1,150400.0,7.4438,7.464,7.4371,7.4572,150400.0
2008-08-08 15:15:00,11.11,11.11,11.05,11.05,267600.0,7.464,7.464,7.4236,7.4236,267600.0
2008-08-08 15:20:00,11.05,11.06,11.04,11.04,125600.0,7.4236,7.4304,7.4169,7.4169,125600.0
2008-08-08 15:25:00,11.04,11.06,11.04,11.05,159600.0,7.4169,7.4304,7.4169,7.4236,159600.0
2008-08-08 15:30:00,11.05,11.05,11.04,11.05,487200.0,7.4236,7.4236,7.4169,7.4236,487200.0
2008-08-08 15:35:00,11.05,11.07,11.05,11.06,289600.0,7.4236,7.4371,7.4236,7.4304,289600.0
2008-08-08 15:40:00,11.06,11.07,11.04,11.06,341200.0,7.4304,7.4371,7.4169,7.4304,341200.0
2008-08-08 15:45:00,11.06,11.06,11.04,11.05,318400.0,7.4304,7.4304,7.4169,7.4236,318400.0
2008-08-08 15:50:00,11.05,11.08,11.05,11.05,478400.0,7.4236,7.4438,7.4236,7.4236,478400.0
2008-08-08 15:55:00,11.05,11.06,11.03,11.04,499600.0,7.4236,7.4304,7.4102,7.4169,499600.0
2008-08-11 09:30:00,10.93,10.99,10.87,10.91,165200.0,7.343,7.3833,7.3027,7.3296,165200.0
2008-08-11 09:35:00,10.92,11.01,10.91,10.96,139200.0,7.3363,7.3968,7.3296,7.3632,139200.0
2008-08-11 09:40:00,10.96,11.01,10.96,11.0,313200.0,7.3632,7.3968,7.3632,7.3901,313200.0
2008-08-11 09:45:00,11.0,11.08,11.0,11.03,195200.0,7.3901,7.4438,7.3901,7.4102,195200.0
2008-08-11 09:50:00,11.02,11.03,10.96,11.0,96000.0,7.4035,7.4102,7.3632,7.3901,96000.0
2008-08-11 09:55:00,11.01,11.08,11.0,11.07,102000.0,7.3968,7.4438,7.3901,7.4371,102000.0
2008-08-11 10:00:00,11.07,11.08,10.98,11.04,218000.0,7.4371,7.4438,7.3766,7.4169,218000.0
2008-08-11 10:05:00,11.04,11.11,11.04,11.1,115600.0,7.4169,7.464,7.4169,7.4572,115600.0
2008-08-11 10:10:00,11.1,11.18,11.09,11.18,169600.0,7.4572,7.511,7.4505,7.511,169600.0
2008-08-11 10:15:00,11.18,11.28,11.15,11.27,299200.0,7.511,7.5782,7.4908,7.5714,299200.0
2008-08-11 10:20:00,11.27,11.28,11.23,11.24,230800.0,7.5714,7.5782,7.5446,7.5513,230800.0
2008-08-11 10:25:00,11.23,11.27,11.23,11.24,322000.0,7.5446,7.5714,7.5446,7.5513,322000.0
2008-08-11 10:30:00,11.24,11.26,11.23,11.25,221200.0,7.5513,7.5647,7.5446,7.558,221200.0
2008-08-11 10:35:00,11.25,11.25,11.17,11.17,150000.0,7.558,7.558,7.5043,7.5043,150000.0
2008-08-11 10:40:00,11.17,11.17,11.12,11.13,710800.0,7.5043,7.5043,7.4707,7.4774,710800.0
2008-08-11 10:45:00,11.13,11.17,11.12,11.15,541600.0,7.4774,7.5043,7.4707,7.4908,541600.0
2008-08-11 10:50:00,11.15,11.17,11.14,11.17,349600.0,7.4908,7.5043,7.4841,7.5043,349600.0
2008-08-11 10:55:00,11.17,11.24,11.17,11.22,127200.0,7.5043,7.5513,7.5043,7.5379,127200.0
2008-08-11 11:00:00,11.23,11.23,11.22,11.22,62000.0,7.5446,7.5446,7.5379,7.5379,62000.0
2008-08-11 11:05:00,11.24,11.27,11.24,11.25,72800.0,7.5513,7.5714,7.5513,7.558,72800.0
2008-08-11 11:10:00,11.25,11.26,11.22,11.22,103200.0,7.558,7.5647,7.5379,7.5379,103200.0
2008-08-11 11:15:00,11.22,11.27,11.22,11.27,184800.0,7.5379,7.5714,7.5379,7.5714,184800.0
2008-08-11 11:20:00,11.27,11.28,11.26,11.28,202400.0,7.5714,7.5782,7.5647,7.5782,202400.0
2008-08-11 11:25:00,11.28,11.39,11.28,11.38,258000.0,7.5782,7.6521,7.5782,7.6453,258000.0
2008-08-11 11:30:00,11.37,11.38,11.35,11.37,133200.0,7.6386,7.6453,7.6252,7.6386,133200.0
2008-08-11 11:35:00,11.38,11.43,11.37,11.43,80000.0,7.6453,7.6789,7.6386,7.6789,80000.0
2008-08-11 11:40:00,11.42,11.49,11.4,11.47,174000.0,7.6722,7.7192,7.6588,7.7058,174000.0
2008-08-11 11:45:00,11.47,11.47,11.44,11.47,109200.0,7.7058,7.7058,7.6857,7.7058,109200.0
2008-08-11 11:50:00,11.47,11.47,11.46,11.47,129200.0,7.7058,7.7058,7.6991,7.7058,129200.0
2008-08-11 11:55:00,11.47,11.51,11.46,11.51,439600.0,7.7058,7.7327,7.6991,7.7327,439600.0
2008-08-11 12:00:00,11.5,11.73,11.49,11.72,590000.0,7.726,7.8805,7.7192,7.8738,590000.0
2008-08-11 12:05:00,11.72,11.79,11.71,11.72,389200.0,7.8738,7.9208,7.867,7.8738,389200.0
2008-08-11 12:10:00,11.72,11.79,11.72,11.76,280800.0,7.8738,7.9208,7.8738,7.9006,280800.0
2008-08-11 12:15:00,11.76,11.8,11.76,11.79,278800.0,7.9006,7.9275,7.9006,7.9208,278800.0
2008-08-11 12:20:00,11.79,11.9,11.78,11.87,454400.0,7.9208,7.9947,7.9141,7.9745,454400.0
2008-08-11 12:25:00,11.88,11.92,11.85,11.92,155600.0,7.9813,8.0081,7.9611,8.0081,155600.0
2008-08-11 12:30:00,11.92,11.92,11.84,11.84,125600.0,8.0081,8.0081,7.9544,7.9544,125600.0
2008-08-11 12:35:00,11.84,11.86,11.78,11.86,180400.0,7.9544,7.9678,7.9141,7.9678,180400.0
2008-08-11 12:40:00,11.85,11.86,11.81,11.81,216400.0,7.9611,7.9678,7.9342,7.9342,216400.0
2008-08-11 12:45:00,11.81,11.81,11.78,11.78,145600.0,7.9342,7.9342,7.9141,7.9141,145600.0
2008-08-11 12:50:00,11.78,11.8,11.76,11.77,273200.0,7.9141,7.9275,7.9006,7.9074,273200.0
2008-08-11 12:55:00,11.77,11.77,11.75,11.75,148000.0,7.9074,7.9074,7.8939,7.8939,148000.0
2008-08-11 13:00:00,11.75,11.75,11.72,11.72,145200.0,7.8939,7.8939,7.8738,7.8738,145200.0
2008-08-11 13:05:00,11.74,11.74,11.71,11.73,146000.0,7.8872,7.8872,7.867,7.8805,146000.0
2008-08-11 13:10:00,11.74,11.79,11.74,11.77,138000.0,7.8872,7.9208,7.8872,7.9074,138000.0
2008-08-11 13:15:00,11.77,11.78,11.77,11.78,120800.0,7.9074,7.9141,7.9074,7.9141,120800.0
2008-08-11 13:20:00,11.77,11.81,11.77,11.81,109600.0,7.9074,7.9342,7.9074,7.9342,109600.0
2008-08-11 13:25:00,11.81,11.81,11.79,11.8,141600.0,7.9342,7.9342,7.9208,7.9275,141600.0
2008-08-11 13:30:00,11.8,11.8,11.79,11.8,189600.0,7.9275,7.9275,7.9208,7.9275,189600.0
2008-08-11 13:35:00,11.8,11.85,11.8,11.81,276800.0,7.9275,7.9611,7.9275,7.9342,276800.0
2008-08-11 13:40:00,11.81,11.82,11.78,11.78,180800.0,7.9342,7.9409,7.9141,7.9141,180800.0
2008-08-11 13:45:00,11.78,11.81,11.78,11.79,175200.0,7.9141,7.9342,7.9141,7.9208,175200.0
2008-08-11 13:50:00,11.79,11.82,11.78,11.81,414400.0,7.9208,7.9409,7.9141,7.9342,414400.0
2008-08-11 13:55:00,11.81,11.81,11.77,11.77,102800.0,7.9342,7.9342,7.9074,7.9074,102800.0
2008-08-11 14:00:00,11.78,11.78,11.75,11.76,186400.0,7.9141,7.9141,7.8939,7.9006,186400.0
2008-08-11 14:05:00,11.76,11.8,11.76,11.79,135600.0,7.9006,7.9275,7.9006,7.9208,135600.0
2008-08-11 14:10:00,11.79,11.79,11.74,11.75,206800.0,7.9208,7.9208,7.8872,7.8939,206800.0
2008-08-11 14:15:00,11.75,11.77,11.74,11.77,159200.0,7.8939,7.9074,7.8872,7.9074,159200.0
2008-08-11 14:20:00,11.76,11.78,11.75,11.77,506800.0,7.9006,7.9141,7.8939,7.9074,506800.0
2008-08-11 14:25:00,11.76,11.78,11.73,11.73,366000.0,7.9006,7.9141,7.8805,7.8805,366000.0
2008-08-11 14:30:00,11.74,11.75,11.72,11.74,295600.0,7.8872,7.8939,7.8738,7.8872,295600.0
2008-08-11 14:35:00,11.74,11.74,11.66,11.69,428800.0,7.8872,7.8872,7.8335,7.8536,428800.0
2008-08-11 14:40:00,11.69,11.69,11.65,11.66,304000.0,7.8536,7.8536,7.8267,7.8335,304000.0
2008-08-11 14:45:00,11.66,11.68,11.65,11.65,511200.0,7.8335,7.8469,7.8267,7.8267,511200.0
2008-08-11 14:50:00,11.65,11.67,11.56,11.57,449200.0,7.8267,7.8402,7.7663,7.773,449200.0
2008-08-11 14:55:00,11.57,11.62,11.56,11.61,453200.0,7.773,7.8066,7.7663,7.7999,453200.0
2008-08-11 15:00:00,11.62,11.63,11.61,11.62,395600.0,7.8066,7.8133,7.7999,7.8066,395600.0
2008-08-11 15:05:00,11.62,11.63,11.59,11.59,347600.0,7.8066,7.8133,7.7864,7.7864,347600.0
2008-08-11 15:10:00,11.59,11.59,11.55,11.56,312000.0,7.7864,7.7864,7.7596,7.7663,312000.0
2008-08-11 15:15:00,11.56,11.57,11.54,11.54,224000.0,7.7663,7.773,7.7528,7.7528,224000.0
2008-08-11 15:20:00,11.54,11.55,11.49,11.53,356400.0,7.7528,7.7596,7.7192,7.7461,356400.0
2008-08-11 15:25:00,11.53,11.53,11.45,11.47,338400.0,7.7461,7.7461,7.6924,7.7058,338400.0
2008-08-11 15:30:00,11.47,11.47,11.34,11.35,621200.0,7.7058,7.7058,7.6185,7.6252,621200.0
2008-08-11 15:35:00,11.35,11.43,11.35,11.41,516000.0,7.6252,7.6789,7.6252,7.6655,516000.0
2008-08-11 15:40:00,11.41,11.47,11.41,11.45,236800.0,7.6655,7.7058,7.6655,7.6924,236800.0
2008-08-11 15:45:00,11.44,11.46,11.39,11.46,325200.0,7.6857,7.6991,7.6521,7.6991,325200.0
2008-08-11 15:50:00,11.46,11.47,11.42,11.45,460400.0,7.6991,7.7058,7.6722,7.6924,460400.0
2008-08-11 15:55:00,11.45,11.45,11.42,11.44,628000.0,7.6924,7.6924,7.6722,7.6857,628000.0
2008-08-12 09:30:00,11.44,11.44,11.18,11.19,178000.0,7.6857,7.6857,7.511,7.5177,178000.0
2008-08-12 09:35:00,11.19,11.35,11.18,11.25,208400.0,7.5177,7.6252,7.511,7.558,208400.0
2008-08-12 09:40:00,11.25,11.31,11.25,11.3,91200.0,7.558,7.5983,7.558,7.5916,91200.0
2008-08-12 09:45:00,11.3,11.32,11.26,11.27,133200.0,7.5916,7.605,7.5647,7.5714,133200.0
2008-08-12 09:50:00,11.27,11.3,11.21,11.21,92800.0,7.5714,7.5916,7.5311,7.5311,92800.0
2008-08-12 09:55:00,11.21,11.29,11.21,11.25,252800.0,7.5311,7.5849,7.5311,7.558,252800.0
2008-08-12 10:00:00,11.26,11.28,11.24,11.26,151600.0,7.5647,7.5782,7.5513,7.5647,151600.0
2008-08-12 10:05:00,11.26,11.27,11.24,11.25,148000.0,7.5647,7.5714,7.5513,7.558,148000.0
2008-08-12 10:10:00,11.25,11.31,11.22,11.3,99200.0,7.558,7.5983,7.5379,7.5916,99200.0
2008-08-12 10:15:00,11.3,11.31,11.24,11.25,148000.0,7.5916,7.5983,7.5513,7.558,148000.0
2008-08-12 10:20:00,11.25,11.25,11.24,11.24,37200.0,7.558,7.558,7.5513,7.5513,37200.0
2008-08-12 10:25:00,11.24,11.26,11.22,11.22,105600.0,7.5513,7.5647,7.5379,7.5379,105600.0
2008-08-12 10:30:00,11.22,11.26,11.2,11.22,156800.0,7.5379,7.5647,7.5244,7.5379,156800.0
2008-08-12 10:35:00,11.22,11.26,11.22,11.22,83600.0,7.5379,7.5647,7.5379,7.5379,83600.0
2008-08-12 10:40:00,11.22,11.25,11.21,11.25,46400.0,7.5379,7.558,7.5311,7.558,46400.0
2008-08-12 10:45:00,11.26,11.3,11.25,11.3,54400.0,7.5647,7.5916,7.558,7.5916,54400.0
2008-08-12 10:50:00,11.3,11.31,11.26,11.26,64800.0,7.5916,7.5983,7.5647,7.5647,64800.0
2008-08-12 10:55:00,11.26,11.29,11.25,11.26,86800.0,7.5647,7.5849,7.558,7.5647,86800.0
2008-08-12 11:00:00,11.26,11.27,11.24,11.25,129600.0,7.5647,7.5714,7.5513,7.558,129600.0
2008-08-12 11:05:00,11.24,11.29,11.24,11.27,229200.0,7.5513,7.5849,7.5513,7.5714,229200.0
2008-08-12 11:10:00,11.28,11.29,11.27,11.28,133600.0,7.5782,7.5849,7.5714,7.5782,133600.0
2008-08-12 11:15:00,11.28,11.28,11.25,11.25,64400.0,7.5782,7.5782,7.558,7.558,64400.0
2008-08-12 11:20:00,11.24,11.26,11.21,11.22,625600.0,7.5513,7.5647,7.5311,7.5379,625600.0
2008-08-12 11:25:00,11.21,11.29,11.21,11.28,250800.0,7.5311,7.5849,7.5311,7.5782,250800.0
2008-08-12 11:30:00,11.28,11.28,11.26,11.28,159600.0,7.5782,7.5782,7.5647,7.5782,159600.0
2008-08-12 11:35:00,11.28,11.29,11.24,11.26,156400.0,7.5782,7.5849,7.5513,7.5647,156400.0
2008-08-12 11:40:00,11.24,11.27,11.24,11.27,54800.0,7.5513,7.5714,7.5513,7.5714,54800.0
2008-08-12 11:45:00,11.27,11.28,11.24,11.24,292400.0,7.5714,7.5782,7.5513,7.5513,292400.0
2008-08-12 11:50:00,11.24,11.24,11.23,11.24,78800.0,7.5513,7.5513,7.5446,7.5513,78800.0
2008-08-12 11:55:00,11.24,11.24,11.23,11.24,85200.0,7.5513,7.5513,7.5446,7.5513,85200.0
2008-08-12 12:00:00,11.24,11.27,11.24,11.27,64000.0,7.5513,7.5714,7.5513,7.5714,64000.0
2008-08-12 12:05:00,11.27,11.27,11.25,11.25,44000.0,7.5714,7.5714,7.558,7.558,44000.0
2008-08-12 12:10:00,11.25,11.27,11.25,11.26,50000.0,7.558,7.5714,7.558,7.5647,50000.0
2008-08-12 12:15:00,11.27,11.28,11.24,11.25,144800.0,7.5714,7.5782,7.5513,7.558,144800.0
2008-08-12 12:20:00,11.24,11.25,11.24,11.24,126800.0,7.5513,7.558,7.5513,7.5513,126800.0
2008-08-12 12:25:00,11.24,11.26,11.24,11.25,100800.0,7.5513,7.5647,7.5513,7.558,100800.0
2008-08-12 12:30:00,11.25,11.27,11.25,11.25,70400.0,7.558,7.5714,7.558,7.558,70400.0
2008-08-12 12:35:00,11.25,11.26,11.24,11.26,81200.0,7.558,7.5647,7.5513,7.5647,81200.0
2008-08-12 12:40:00,11.25,11.28,11.25,11.27,133600.0,7.558,7.5782,7.558,7.5714,133600.0
2008-08-12 12:45:00,11.27,11.28,11.27,11.28,52000.0,7.5714,7.5782,7.5714,7.5782,52000.0
2008-08-12 12:50:00,11.28,11.29,11.27,11.29,90400.0,7.5782,7.5849,7.5714,7.5849,90400.0
2008-08-12 12:55:00,11.29,11.31,11.28,11.3,84000.0,7.5849,7.5983,7.5782,7.5916,84000.0
2008-08-12 13:00:00,11.3,11.31,11.27,11.29,106800.0,7.5916,7.5983,7.5714,7.5849,106800.0
2008-08-12 13:05:00,11.29,11.3,11.28,11.29,58400.0,7.5849,7.5916,7.5782,7.5849,58400.0
2008-08-12 13:10:00,11.29,11.29,11.28,11.28,34400.0,7.5849,7.5849,7.5782,7.5782,34400.0
2008-08-12 13:15:00,11.28,11.3,11.27,11.28,42800.0,7.5782,7.5916,7.5714,7.5782,42800.0
2008-08-12 13:20:00,11.28,11.28,11.26,11.26,67200.0,7.5782,7.5782,7.5647,7.5647,67200.0
2008-08-12 13:25:00,11.26,11.27,11.25,11.25,63600.0,7.5647,7.5714,7.558,7.558,63600.0
2008-08-12 13:30:00,11.25,11.25,11.23,11.25,108400.0,7.558,7.558,7.5446,7.558,108400.0
2008-08-12 13:35:00,11.25,11.28,11.24,11.26,173600.0,7.558,7.5782,7.5513,7.5647,173600.0
2008-08-12 13:40:00,11.26,11.27,11.25,11.26,89600.0,7.5647,7.5714,7.558,7.5647,89600.0
2008-08-12 13:45:00,11.26,11.26,11.25,11.25,83200.0,7.5647,7.5647,7.558,7.558,83200.0
2008-08-12 13:50:00,11.25,11.26,11.24,11.24,155600.0,7.558,7.5647,7.5513,7.5513,155600.0
2008-08-12 13:55:00,11.24,11.25,11.22,11.24,228000.0,7.5513,7.558,7.5379,7.5513,228000.0
2008-08-12 14:00:00,11.24,11.25,11.23,11.24,214400.0,7.5513,7.558,7.5446,7.5513,214400.0
2008-08-12 14:05:00,11.24,11.26,11.22,11.23,141600.0,7.5513,7.5647,7.5379,7.5446,141600.0
2008-08-12 14:10:00,11.23,11.27,11.23,11.25,135200.0,7.5446,7.5714,7.5446,7.558,135200.0
2008-08-12 14:15:00,11.25,11.26,11.23,11.24,73600.0,7.558,7.5647,7.5446,7.5513,73600.0
2008-08-12 14:20:00,11.24,11.25,11.22,11.24,109600.0,7.5513,7.558,7.5379,7.5513,109600.0
2008-08-12 14:25:00,11.24,11.29,11.24,11.29,100800.0,7.5513,7.5849,7.5513,7.5849,100800.0
2008-08-12 14:30:00,11.28,11.29,11.27,11.28,65600.0,7.5782,7.5849,7.5714,7.5782,65600.0
2008-08-12 14:35:00,11.28,11.31,11.28,11.29,244800.0,7.5782,7.5983,7.5782,7.5849,244800.0
2008-08-12 14:40:00,11.29,11.29,11.25,11.25,122000.0,7.5849,7.5849,7.558,7.558,122000.0
2008-08-12 14:45:00,11.25,11.26,11.24,11.26,120400.0,7.558,7.5647,7.5513,7.5647,120400.0
2008-08-12 14:50:00,11.26,11.27,11.25,11.26,95600.0,7.5647,7.5714,7.558,7.5647,95600.0
2008-08-12 14:55:00,11.26,11.27,11.24,11.24,197600.0,7.5647,7.5714,7.5513,7.5513,197600.0
2008-08-12 15:00:00,11.24,11.25,11.23,11.24,270400.0,7.5513,7.558,7.5446,7.5513,270400.0
2008-08-12 15:05:00,11.23,11.24,11.22,11.22,152000.0,7.5446,7.5513,7.5379,7.5379,152000.0
2008-08-12 15:10:00,11.22,11.24,11.2,11.24,242400.0,7.5379,7.5513,7.5244,7.5513,242400.0
2008-08-12 15:15:00,11.24,11.26,11.22,11.22,222800.0,7.5513,7.5647,7.5379,7.5379,222800.0
2008-08-12 15:20:00,11.22,11.25,11.21,11.24,139200.0,7.5379,7.558,7.5311,7.5513,139200.0
2008-08-12 15:25:00,11.24,11.29,11.24,11.26,176400.0,7.5513,7.5849,7.5513,7.5647,176400.0
2008-08-12 15:30:00,11.27,11.28,11.24,11.24,384800.0,7.5714,7.5782,7.5513,7.5513,384800.0
2008-08-12 15:35:00,11.24,11.29,11.24,11.27,323600.0,7.5513,7.5849,7.5513,7.5714,323600.0
2008-08-12 15:40:00,11.27,11.31,11.26,11.28,409600.0,7.5714,7.5983,7.5647,7.5782,409600.0
2008-08-12 15:45:00,11.28,11.3,11.28,11.3,261200.0,7.5782,7.5916,7.5782,7.5916,261200.0
2008-08-12 15:50:00,11.3,11.31,11.28,11.31,279600.0,7.5916,7.5983,7.5782,7.5983,279600.0
2008-08-12 15:55:00,11.31,11.32,11.28,11.29,432800.0,7.5983,7.605,7.5782,7.5849,432800.0
2008-08-13 09:30:00,11.25,11.25,11.1,11.19,118000.0,7.558,7.558,7.4572,7.5177,118000.0
2008-08-13 09:35:00,11.19,11.19,11.11,11.12,98400.0,7.5177,7.5177,7.464,7.4707,98400.0
2008-08-13 09:40:00,11.11,11.14,11.08,11.13,359200.0,7.464,7.4841,7.4438,7.4774,359200.0
2008-08-13 09:45:00,11.13,11.15,11.08,11.09,332400.0,7.4774,7.4908,7.4438,7.4505,332400.0
2008-08-13 09:50:00,11.09,11.09,11.05,11.07,112800.0,7.4505,7.4505,7.4236,7.4371,112800.0
2008-08-13 09:55:00,11.06,11.13,11.06,11.13,49600.0,7.4304,7.4774,7.4304,7.4774,49600.0
2008-08-13 10:00:00,11.13,11.14,11.11,11.13,108000.0,7.4774,7.4841,7.464,7.4774,108000.0
2008-08-13 10:05:00,11.13,11.13,11.08,11.09,62400.0,7.4774,7.4774,7.4438,7.4505,62400.0
2008-08-13 10:10:00,11.09,11.09,11.06,11.06,73200.0,7.4505,7.4505,7.4304,7.4304,73200.0
2008-08-13 10:15:00,11.06,11.07,11.05,11.06,75200.0,7.4304,7.4371,7.4236,7.4304,75200.0
2008-08-13 10:20:00,11.06,11.11,11.06,11.11,104800.0,7.4304,7.464,7.4304,7.464,104800.0
2008-08-13 10:25:00,11.1,11.11,11.06,11.06,156400.0,7.4572,7.464,7.4304,7.4304,156400.0
2008-08-13 10:30:00,11.06,11.06,11.0,11.0,89200.0,7.4304,7.4304,7.3901,7.3901,89200.0
2008-08-13 10:35:00,11.01,11.01,10.94,10.96,136800.0,7.3968,7.3968,7.3497,7.3632,136800.0
2008-08-13 10:40:00,10.97,10.98,10.95,10.96,112000.0,7.3699,7.3766,7.3565,7.3632,112000.0
2008-08-13 10:45:00,10.96,10.97,10.92,10.95,86800.0,7.3632,7.3699,7.3363,7.3565,86800.0
2008-08-13 10:50:00,10.95,10.99,10.95,10.99,55200.0,7.3565,7.3833,7.3565,7.3833,55200.0
2008-08-13 10:55:00,10.99,11.03,10.99,11.03,71600.0,7.3833,7.4102,7.3833,7.4102,71600.0
2008-08-13 11:00:00,11.04,11.04,11.03,11.04,68000.0,7.4169,7.4169,7.4102,7.4169,68000.0
2008-08-13 11:05:00,11.04,11.05,10.98,11.02,170400.0,7.4169,7.4236,7.3766,7.4035,170400.0
2008-08-13 11:10:00,11.01,11.03,10.99,11.0,154400.0,7.3968,7.4102,7.3833,7.3901,154400.0
2008-08-13 11:15:00,11.01,11.03,10.99,11.03,109600.0,7.3968,7.4102,7.3833,7.4102,109600.0
2008-08-13 11:20:00,11.02,11.04,10.99,11.0,142400.0,7.4035,7.4169,7.3833,7.3901,142400.0
2008-08-13 11:25:00,11.0,11.02,10.99,11.0,94800.0,7.3901,7.4035,7.3833,7.3901,94800.0
2008-08-13 11:30:00,11.0,11.01,10.96,10.96,40000.0,7.3901,7.3968,7.3632,7.3632,40000.0
2008-08-13 11:35:00,10.95,10.97,10.94,10.97,89200.0,7.3565,7.3699,7.3497,7.3699,89200.0
2008-08-13 11:40:00,10.97,10.97,10.9,10.91,88800.0,7.3699,7.3699,7.3229,7.3296,88800.0
2008-08-13 11:45:00,10.91,10.91,10.88,10.88,71200.0,7.3296,7.3296,7.3094,7.3094,71200.0
2008-08-13 11:50:00,10.89,10.89,10.87,10.87,59600.0,7.3162,7.3162,7.3027,7.3027,59600.0
2008-08-13 11:55:00,10.87,10.87,10.85,10.87,73200.0,7.3027,7.3027,7.2893,7.3027,73200.0
2008-08-13 12:00:00,10.87,10.9,10.85,10.9,62800.0,7.3027,7.3229,7.2893,7.3229,62800.0
2008-08-13 12:05:00,10.9,10.93,10.9,10.91,167600.0,7.3229,7.343,7.3229,7.3296,167600.0
2008-08-13 12:10:00,10.91,10.96,10.9,10.96,517200.0,7.3296,7.3632,7.3229,7.3632,517200.0
2008-08-13 12:15:00,10.96,10.97,10.89,10.91,122000.0,7.3632,7.3699,7.3162,7.3296,122000.0
2008-08-13 12:20:00,10.9,11.0,10.89,10.99,176800.0,7.3229,7.3901,7.3162,7.3833,176800.0
2008-08-13 12:25:00,10.99,11.01,10.97,11.0,44000.0,7.3833,7.3968,7.3699,7.3901,44000.0
2008-08-13 12:30:00,11.0,11.04,10.99,11.04,88800.0,7.3901,7.4169,7.3833,7.4169,88800.0
2008-08-13 12:35:00,11.03,11.05,11.02,11.04,50800.0,7.4102,7.4236,7.4035,7.4169,50800.0
2008-08-13 12:40:00,11.04,11.06,11.04,11.06,34000.0,7.4169,7.4304,7.4169,7.4304,34000.0
2008-08-13 12:45:00,11.06,11.08,11.06,11.07,63600.0,7.4304,7.4438,7.4304,7.4371,63600.0
2008-08-13 12:50:00,11.08,11.11,11.07,11.09,74400.0,7.4438,7.464,7.4371,7.4505,74400.0
2008-08-13 12:55:00,11.09,11.14,11.09,11.14,60000.0,7.4505,7.4841,7.4505,7.4841,60000.0
2008-08-13 13:00:00,11.13,11.14,11.13,11.13,60000.0,7.4774,7.4841,7.4774,7.4774,60000.0
2008-08-13 13:05:00,11.13,11.15,11.03,11.11,759200.0,7.4774,7.4908,7.4102,7.464,759200.0
2008-08-13 13:10:00,11.11,11.11,11.05,11.06,77600.0,7.464,7.464,7.4236,7.4304,77600.0
2008-08-13 13:15:00,11.06,11.09,11.06,11.07,69600.0,7.4304,7.4505,7.4304,7.4371,69600.0
2008-08-13 13:20:00,11.07,11.09,11.05,11.09,94000.0,7.4371,7.4505,7.4236,7.4505,94000.0
2008-08-13 13:25:00,11.09,11.12,11.09,11.1,70800.0,7.4505,7.4707,7.4505,7.4572,70800.0
2008-08-13 13:30:00,11.1,11.13,11.08,11.11,415200.0,7.4572,7.4774,7.4438,7.464,415200.0
2008-08-13 13:35:00,11.1,11.14,11.09,11.14,52400.0,7.4572,7.4841,7.4505,7.4841,52400.0
2008-08-13 13:40:00,11.14,11.17,11.13,11.15,56400.0,7.4841,7.5043,7.4774,7.4908,56400.0
2008-08-13 13:45:00,11.15,11.15,11.08,11.08,71200.0,7.4908,7.4908,7.4438,7.4438,71200.0
2008-08-13 13:50:00,11.08,11.11,11.07,11.09,57200.0,7.4438,7.464,7.4371,7.4505,57200.0
2008-08-13 13:55:00,11.09,11.16,11.09,11.14,43200.0,7.4505,7.4975,7.4505,7.4841,43200.0
2008-08-13 14:00:00,11.14,11.18,11.12,11.14,99600.0,7.4841,7.511,7.4707,7.4841,99600.0
2008-08-13 14:05:00,11.14,11.14,11.1,11.11,122800.0,7.4841,7.4841,7.4572,7.464,122800.0
2008-08-13 14:10:00,11.11,11.12,11.09,11.1,94800.0,7.464,7.4707,7.4505,7.4572,94800.0
2008-08-13 14:15:00,11.1,11.13,11.09,11.13,115600.0,7.4572,7.4774,7.4505,7.4774,115600.0
2008-08-13 14:20:00,11.13,11.15,11.12,11.15,78000.0,7.4774,7.4908,7.4707,7.4908,78000.0
2008-08-13 14:25:00,11.14,11.16,11.11,11.12,134000.0,7.4841,7.4975,7.464,7.4707,134000.0
2008-08-13 14:30:00,11.12,11.14,11.11,11.13,142800.0,7.4707,7.4841,7.464,7.4774,142800.0
2008-08-13 14:35:00,11.13,11.14,11.12,11.12,248000.0,7.4774,7.4841,7.4707,7.4707,248000.0
2008-08-13 14:40:00,11.12,11.14,11.12,11.13,439600.0,7.4707,7.4841,7.4707,7.4774,439600.0
2008-08-13 14:45:00,11.13,11.14,11.12,11.13,128400.0,7.4774,7.4841,7.4707,7.4774,128400.0
2008-08-13 14:50:00,11.13,11.13,11.07,11.08,158000.0,7.4774,7.4774,7.4371,7.4438,158000.0
2008-08-13 14:55:00,11.08,11.16,11.08,11.15,134000.0,7.4438,7.4975,7.4438,7.4908,134000.0
2008-08-13 15:00:00,11.14,11.14,11.12,11.12,474400.0,7.4841,7.4841,7.4707,7.4707,474400.0
2008-08-13 15:05:00,11.12,11.13,11.11,11.11,74800.0,7.4707,7.4774,7.464,7.464,74800.0
2008-08-13 15:10:00,11.11,11.12,11.1,11.12,62000.0,7.464,7.4707,7.4572,7.4707,62000.0
2008-08-13 15:15:00,11.11,11.13,11.07,11.07,74400.0,7.464,7.4774,7.4371,7.4371,74400.0
2008-08-13 15:20:00,11.07,11.08,11.02,11.05,120400.0,7.4371,7.4438,7.4035,7.4236,120400.0
2008-08-13 15:25:00,11.05,11.06,11.04,11.05,88800.0,7.4236,7.4304,7.4169,7.4236,88800.0
2008-08-13 15:30:00,11.06,11.06,11.0,11.03,90400.0,7.4304,7.4304,7.3901,7.4102,90400.0
2008-08-13 15:35:00,11.03,11.04,11.01,11.03,122000.0,7.4102,7.4169,7.3968,7.4102,122000.0
2008-08-13 15:40:00,11.03,11.05,11.02,11.03,185200.0,7.4102,7.4236,7.4035,7.4102,185200.0
2008-08-13 15:45:00,11.03,11.05,11.03,11.04,121200.0,7.4102,7.4236,7.4102,7.4169,121200.0
2008-08-13 15:50:00,11.04,11.08,11.03,11.08,133200.0,7.4169,7.4438,7.4102,7.4438,133200.0
2008-08-13 15:55:00,11.08,11.08,11.06,11.06,174000.0,7.4438,7.4438,7.4304,7.4304,174000.0
2008-08-14 09:30:00,11.08,11.13,10.84,10.98,165200.0,7.4438,7.4774,7.2826,7.3766,165200.0
2008-08-14 09:35:00,10.98,11.05,10.97,11.01,108400.0,7.3766,7.4236,7.3699,7.3968,108400.0
2008-08-14 09:40:00,11.01,11.03,10.95,10.96,112800.0,7.3968,7.4102,7.3565,7.3632,112800.0
2008-08-14 09:45:00,10.97,10.98,10.91,10.91,91200.0,7.3699,7.3766,7.3296,7.3296,91200.0
2008-08-14 09:50:00,10.92,10.98,10.89,10.96,173200.0,7.3363,7.3766,7.3162,7.3632,173200.0
2008-08-14 09:55:00,10.95,10.97,10.9,10.93,119600.0,7.3565,7.3699,7.3229,7.343,119600.0
2008-08-14 10:00:00,10.93,10.94,10.91,10.93,176800.0,7.343,7.3497,7.3296,7.343,176800.0
2008-08-14 10:05:00,10.93,10.93,10.9,10.91,133200.0,7.343,7.343,7.3229,7.3296,133200.0
2008-08-14 10:10:00,10.92,10.93,10.9,10.9,186000.0,7.3363,7.343,7.3229,7.3229,186000.0
2008-08-14 10:15:00,10.9,10.93,10.88,10.92,133600.0,7.3229,7.343,7.3094,7.3363,133600.0
2008-08-14 10:20:00,10.92,10.94,10.9,10.92,162000.0,7.3363,7.3497,7.3229,7.3363,162000.0
2008-08-14 10:25:00,10.92,10.99,10.9,10.97,118800.0,7.3363,7.3833,7.3229,7.3699,118800.0
2008-08-14 10:30:00,10.97,10.99,10.97,10.97,134400.0,7.3699,7.3833,7.3699,7.3699,134400.0
2008-08-14 10:35:00,10.97,10.98,10.94,10.96,100000.0,7.3699,7.3766,7.3497,7.3632,100000.0
2008-08-14 10:40:00,10.95,10.98,10.95,10.97,132400.0,7.3565,7.3766,7.3565,7.3699,132400.0
2008-08-14 10:45:00,10.97,11.03,10.97,11.02,136000.0,7.3699,7.4102,7.3699,7.4035,136000.0
2008-08-14 10:50:00,11.02,11.03,11.0,11.01,136400.0,7.4035,7.4102,7.3901,7.3968,136400.0
2008-08-14 10:55:00,11.01,11.01,10.99,11.01,104400.0,7.3968,7.3968,7.3833,7.3968,104400.0
2008-08-14 11:00:00,11.01,11.03,11.0,11.03,132400.0,7.3968,7.4102,7.3901,7.4102,132400.0
2008-08-14 11:05:00,11.02,11.06,11.02,11.06,96400.0,7.4035,7.4304,7.4035,7.4304,96400.0
2008-08-14 11:10:00,11.06,11.08,11.04,11.04,106000.0,7.4304,7.4438,7.4169,7.4169,106000.0
2008-08-14 11:15:00,11.04,11.08,11.03,11.08,90400.0,7.4169,7.4438,7.4102,7.4438,90400.0
2008-08-14 11:20:00,11.06,11.07,11.04,11.04,42000.0,7.4304,7.4371,7.4169,7.4169,42000.0
2008-08-14 11:25:00,11.04,11.07,11.04,11.04,138000.0,7.4169,7.4371,7.4169,7.4169,138000.0
2008-08-14 11:30:00,11.05,11.05,11.04,11.05,54000.0,7.4236,7.4236,7.4169,7.4236,54000.0
2008-08-14 11:35:00,11.05,11.09,11.05,11.08,103600.0,7.4236,7.4505,7.4236,7.4438,103600.0
2008-08-14 11:40:00,11.07,11.07,11.04,11.05,59600.0,7.4371,7.4371,7.4169,7.4236,59600.0
2008-08-14 11:45:00,11.05,11.06,11.04,11.04,50800.0,7.4236,7.4304,7.4169,7.4169,50800.0
2008-08-14 11:50:00,11.05,11.06,11.05,11.06,61600.0,7.4236,7.4304,7.4236,7.4304,61600.0
2008-08-14 11:55:00,11.06,11.07,11.05,11.06,68400.0,7.4304,7.4371,7.4236,7.4304,68400.0
2008-08-14 12:00:00,11.06,11.07,11.05,11.05,74000.0,7.4304,7.4371,7.4236,7.4236,74000.0
2008-08-14 12:05:00,11.05,11.08,11.05,11.06,97200.0,7.4236,7.4438,7.4236,7.4304,97200.0
2008-08-14 12:10:00,11.06,11.09,11.06,11.06,98000.0,7.4304,7.4505,7.4304,7.4304,98000.0
2008-08-14 12:15:00,11.06,11.09,11.06,11.09,102400.0,7.4304,7.4505,7.4304,7.4505,102400.0
2008-08-14 12:20:00,11.09,11.1,11.08,11.08,57200.0,7.4505,7.4572,7.4438,7.4438,57200.0
2008-08-14 12:25:00,11.08,11.08,11.06,11.07,82400.0,7.4438,7.4438,7.4304,7.4371,82400.0
2008-08-14 12:30:00,11.07,11.09,11.06,11.08,132800.0,7.4371,7.4505,7.4304,7.4438,132800.0
2008-08-14 12:35:00,11.08,11.1,11.07,11.09,133200.0,7.4438,7.4572,7.4371,7.4505,133200.0
2008-08-14 12:40:00,11.09,11.13,11.09,11.12,79200.0,7.4505,7.4774,7.4505,7.4707,79200.0
2008-08-14 12:45:00,11.12,11.25,11.12,11.22,307200.0,7.4707,7.558,7.4707,7.5379,307200.0
2008-08-14 12:50:00,11.22,11.24,11.2,11.2,115200.0,7.5379,7.5513,7.5244,7.5244,115200.0
2008-08-14 12:55:00,11.2,11.21,11.18,11.2,98400.0,7.5244,7.5311,7.511,7.5244,98400.0
2008-08-14 13:00:00,11.2,11.2,11.18,11.18,67600.0,7.5244,7.5244,7.511,7.511,67600.0
2008-08-14 13:05:00,11.18,11.18,10.94,11.18,116000.0,7.511,7.511,7.3497,7.511,116000.0
2008-08-14 13:10:00,11.18,11.24,11.18,11.23,87200.0,7.511,7.5513,7.511,7.5446,87200.0
2008-08-14 13:15:00,11.24,11.24,11.2,11.2,59600.0,7.5513,7.5513,7.5244,7.5244,59600.0
2008-08-14 13:20:00,11.19,11.2,11.18,11.18,58000.0,7.5177,7.5244,7.511,7.511,58000.0
2008-08-14 13:25:00,11.19,11.19,11.13,11.13,36400.0,7.5177,7.5177,7.4774,7.4774,36400.0
2008-08-14 13:30:00,11.13,11.13,11.11,11.13,92000.0,7.4774,7.4774,7.464,7.4774,92000.0
2008-08-14 13:35:00,11.12,11.13,11.11,11.12,64400.0,7.4707,7.4774,7.464,7.4707,64400.0
2008-08-14 13:40:00,11.11,11.13,11.1,11.12,60800.0,7.464,7.4774,7.4572,7.4707,60800.0
2008-08-14 13:45:00,11.12,11.12,11.08,11.1,69200.0,7.4707,7.4707,7.4438,7.4572,69200.0
2008-08-14 13:50:00,11.11,11.11,11.08,11.09,42000.0,7.464,7.464,7.4438,7.4505,42000.0
2008-08-14 13:55:00,11.09,11.11,11.08,11.11,50000.0,7.4505,7.464,7.4438,7.464,50000.0
2008-08-14 14:00:00,11.11,11.13,11.1,11.11,54800.0,7.464,7.4774,7.4572,7.464,54800.0
2008-08-14 14:05:00,11.11,11.11,11.09,11.1,68000.0,7.464,7.464,7.4505,7.4572,68000.0
2008-08-14 14:10:00,11.1,11.1,11.06,11.08,288400.0,7.4572,7.4572,7.4304,7.4438,288400.0
2008-08-14 14:15:00,11.09,11.11,11.09,11.1,44400.0,7.4505,7.464,7.4505,7.4572,44400.0
2008-08-14 14:20:00,11.11,11.11,11.06,11.06,86400.0,7.464,7.464,7.4304,7.4304,86400.0
2008-08-14 14:25:00,11.06,11.09,11.06,11.09,106400.0,7.4304,7.4505,7.4304,7.4505,106400.0
2008-08-14 14:30:00,11.09,11.11,11.09,11.1,87600.0,7.4505,7.464,7.4505,7.4572,87600.0
2008-08-14 14:35:00,11.1,11.11,11.08,11.09,213600.0,7.4572,7.464,7.4438,7.4505,213600.0
2008-08-14 14:40:00,11.09,11.09,11.05,11.05,97600.0,7.4505,7.4505,7.4236,7.4236,97600.0
2008-08-14 14:45:00,11.05,11.06,11.01,11.03,179600.0,7.4236,7.4304,7.3968,7.4102,179600.0
2008-08-14 14:50:00,11.03,11.05,11.03,11.05,130000.0,7.4102,7.4236,7.4102,7.4236,130000.0
2008-08-14 14:55:00,11.05,11.05,11.03,11.03,68800.0,7.4236,7.4236,7.4102,7.4102,68800.0
2008-08-14 15:00:00,11.03,11.05,11.01,11.03,190800.0,7.4102,7.4236,7.3968,7.4102,190800.0
2008-08-14 15:05:00,11.03,11.05,11.03,11.04,84400.0,7.4102,7.4236,7.4102,7.4169,84400.0
2008-08-14 15:10:00,11.04,11.05,11.02,11.03,78000.0,7.4169,7.4236,7.4035,7.4102,78000.0
2008-08-14 15:15:00,11.03,11.12,11.03,11.08,195600.0,7.4102,7.4707,7.4102,7.4438,195600.0
2008-08-14 15:20:00,11.08,11.09,11.06,11.06,88000.0,7.4438,7.4505,7.4304,7.4304,88000.0
2008-08-14 15:25:00,11.06,11.09,11.06,11.07,232400.0,7.4304,7.4505,7.4304,7.4371,232400.0
2008-08-14 15:30:00,11.07,11.11,11.06,11.09,215200.0,7.4371,7.464,7.4304,7.4505,215200.0
2008-08-14 15:35:00,11.09,11.12,11.09,11.11,194800.0,7.4505,7.4707,7.4505,7.464,194800.0
2008-08-14 15:40:00,11.1,11.12,11.07,11.08,148400.0,7.4572,7.4707,7.4371,7.4438,148400.0
2008-08-14 15:45:00,11.08,11.11,11.06,11.1,166400.0,7.4438,7.464,7.4304,7.4572,166400.0
2008-08-14 15:50:00,11.1,11.1,11.06,11.08,155200.0,7.4572,7.4572,7.4304,7.4438,155200.0
2008-08-14 15:55:00,11.08,11.12,11.08,11.1,261600.0,7.4438,7.4707,7.4438,7.4572,261600.0
2008-08-15 09:30:00,11.23,11.23,11.09,11.17,806400.0,7.5446,7.5446,7.4505,7.5043,806400.0
2008-08-15 09:35:00,11.16,11.26,11.15,11.24,407600.0,7.4975,7.5647,7.4908,7.5513,407600.0
2008-08-15 09:40:00,11.23,11.28,11.22,11.23,356800.0,7.5446,7.5782,7.5379,7.5446,356800.0
2008-08-15 09:45:00,11.23,11.24,11.21,11.22,148000.0,7.5446,7.5513,7.5311,7.5379,148000.0
2008-08-15 09:50:00,11.22,11.23,11.05,11.05,321200.0,7.5379,7.5446,7.4236,7.4236,321200.0
2008-08-15 09:55:00,11.06,11.11,11.03,11.11,284800.0,7.4304,7.464,7.4102,7.464,284800.0
2008-08-15 10:00:00,11.11,11.2,11.1,11.11,159600.0,7.464,7.5244,7.4572,7.464,159600.0
2008-08-15 10:05:00,11.11,11.11,11.0,11.03,174400.0,7.464,7.464,7.3901,7.4102,174400.0
2008-08-15 10:10:00,11.03,11.11,10.97,10.99,338400.0,7.4102,7.464,7.3699,7.3833,338400.0
2008-08-15 10:15:00,10.97,11.01,10.95,10.97,202800.0,7.3699,7.3968,7.3565,7.3699,202800.0
2008-08-15 10:20:00,10.97,11.03,10.93,11.03,184400.0,7.3699,7.4102,7.343,7.4102,184400.0
2008-08-15 10:25:00,11.02,11.02,10.99,10.99,139200.0,7.4035,7.4035,7.3833,7.3833,139200.0
2008-08-15 10:30:00,10.99,11.01,10.99,11.0,105600.0,7.3833,7.3968,7.3833,7.3901,105600.0
2008-08-15 10:35:00,11.0,11.0,10.99,11.0,172400.0,7.3901,7.3901,7.3833,7.3901,172400.0
2008-08-15 10:40:00,11.0,11.02,10.99,11.01,132800.0,7.3901,7.4035,7.3833,7.3968,132800.0
2008-08-15 10:45:00,11.01,11.02,10.99,11.02,158000.0,7.3968,7.4035,7.3833,7.4035,158000.0
2008-08-15 10:50:00,11.02,11.04,11.0,11.0,121600.0,7.4035,7.4169,7.3901,7.3901,121600.0
2008-08-15 10:55:00,11.01,11.02,11.0,11.02,101600.0,7.3968,7.4035,7.3901,7.4035,101600.0
2008-08-15 11:00:00,11.02,11.03,10.99,11.01,189200.0,7.4035,7.4102,7.3833,7.3968,189200.0
2008-08-15 11:05:00,11.01,11.01,10.97,10.98,76000.0,7.3968,7.3968,7.3699,7.3766,76000.0
2008-08-15 11:10:00,10.98,10.99,10.97,10.98,76400.0,7.3766,7.3833,7.3699,7.3766,76400.0
2008-08-15 11:15:00,10.98,10.99,10.97,10.98,172400.0,7.3766,7.3833,7.3699,7.3766,172400.0
2008-08-15 11:20:00,10.99,10.99,10.91,10.93,234400.0,7.3833,7.3833,7.3296,7.343,234400.0
2008-08-15 11:25:00,10.94,10.97,10.94,10.96,72400.0,7.3497,7.3699,7.3497,7.3632,72400.0
2008-08-15 11:30:00,10.96,10.97,10.95,10.96,114400.0,7.3632,7.3699,7.3565,7.3632,114400.0
2008-08-15 11:35:00,10.96,10.97,10.94,10.95,89600.0,7.3632,7.3699,7.3497,7.3565,89600.0
2008-08-15 11:40:00,10.94,10.95,10.92,10.93,104800.0,7.3497,7.3565,7.3363,7.343,104800.0
2008-08-15 11:45:00,10.92,10.93,10.89,10.91,171200.0,7.3363,7.343,7.3162,7.3296,171200.0
2008-08-15 11:50:00,10.91,10.94,10.9,10.93,66400.0,7.3296,7.3497,7.3229,7.343,66400.0
2008-08-15 11:55:00,10.93,10.93,10.88,10.89,107200.0,7.343,7.343,7.3094,7.3162,107200.0
2008-08-15 12:00:00,10.88,10.9,10.88,10.89,83200.0,7.3094,7.3229,7.3094,7.3162,83200.0
2008-08-15 12:05:00,10.88,10.89,10.88,10.88,108000.0,7.3094,7.3162,7.3094,7.3094,108000.0
2008-08-15 12:10:00,10.88,10.88,10.85,10.87,92400.0,7.3094,7.3094,7.2893,7.3027,92400.0
2008-08-15 12:15:00,10.87,10.89,10.87,10.89,176800.0,7.3027,7.3162,7.3027,7.3162,176800.0
2008-08-15 12:20:00,10.88,10.91,10.88,10.91,64800.0,7.3094,7.3296,7.3094,7.3296,64800.0
2008-08-15 12:25:00,10.91,10.91,10.87,10.88,110400.0,7.3296,7.3296,7.3027,7.3094,110400.0
2008-08-15 12:30:00,10.88,10.9,10.88,10.89,61200.0,7.3094,7.3229,7.3094,7.3162,61200.0
2008-08-15 12:35:00,10.89,10.92,10.89,10.92,56800.0,7.3162,7.3363,7.3162,7.3363,56800.0
2008-08-15 12:40:00,10.91,10.92,10.88,10.9,85600.0,7.3296,7.3363,7.3094,7.3229,85600.0
2008-08-15 12:45:00,10.9,10.91,10.9,10.9,72800.0,7.3229,7.3296,7.3229,7.3229,72800.0
2008-08-15 12:50:00,10.9,10.91,10.9,10.91,42800.0,7.3229,7.3296,7.3229,7.3296,42800.0
2008-08-15 12:55:00,10.9,10.92,10.9,10.9,58800.0,7.3229,7.3363,7.3229,7.3229,58800.0
2008-08-15 13:00:00,10.9,10.92,10.9,10.9,54000.0,7.3229,7.3363,7.3229,7.3229,54000.0
2008-08-15 13:05:00,10.9,10.9,10.88,10.88,53200.0,7.3229,7.3229,7.3094,7.3094,53200.0
2008-08-15 13:10:00,10.88,10.88,10.85,10.85,88000.0,7.3094,7.3094,7.2893,7.2893,88000.0
2008-08-15 13:15:00,10.85,10.85,10.83,10.84,89600.0,7.2893,7.2893,7.2758,7.2826,89600.0
2008-08-15 13:20:00,10.84,10.85,10.84,10.84,65600.0,7.2826,7.2893,7.2826,7.2826,65600.0
2008-08-15 13:25:00,10.84,10.85,10.81,10.81,228000.0,7.2826,7.2893,7.2624,7.2624,228000.0
2008-08-15 13:30:00,10.81,10.81,10.79,10.8,178800.0,7.2624,7.2624,7.249,7.2557,178800.0
2008-08-15 13:35:00,10.8,10.81,10.8,10.8,155600.0,7.2557,7.2624,7.2557,7.2557,155600.0
2008-08-15 13:40:00,10.8,10.81,10.78,10.79,118000.0,7.2557,7.2624,7.2423,7.249,118000.0
2008-08-15 13:45:00,10.78,10.79,10.77,10.79,119200.0,7.2423,7.249,7.2355,7.249,119200.0
2008-08-15 13:50:00,10.79,10.8,10.78,10.79,167200.0,7.249,7.2557,7.2423,7.249,167200.0
2008-08-15 13:55:00,10.8,10.81,10.8,10.81,149600.0,7.2557,7.2624,7.2557,7.2624,149600.0
2008-08-15 14:00:00,10.81,10.82,10.79,10.81,108000.0,7.2624,7.2691,7.249,7.2624,108000.0
2008-08-15 14:05:00,10.8,10.81,10.78,10.78,155200.0,7.2557,7.2624,7.2423,7.2423,155200.0
2008-08-15 14:10:00,10.78,10.79,10.77,10.78,159600.0,7.2423,7.249,7.2355,7.2423,159600.0
2008-08-15 14:15:00,10.78,10.8,10.78,10.8,103600.0,7.2423,7.2557,7.2423,7.2557,103600.0
2008-08-15 14:20:00,10.79,10.81,10.78,10.8,87200.0,7.249,7.2624,7.2423,7.2557,87200.0
2008-08-15 14:25:00,10.8,10.82,10.8,10.81,162000.0,7.2557,7.2691,7.2557,7.2624,162000.0
2008-08-15 14:30:00,10.81,10.81,10.8,10.81,83200.0,7.2624,7.2624,7.2557,7.2624,83200.0
2008-08-15 14:35:00,10.81,10.81,10.79,10.8,80000.0,7.2624,7.2624,7.249,7.2557,80000.0
2008-08-15 14:40:00,10.79,10.81,10.79,10.8,112000.0,7.249,7.2624,7.249,7.2557,112000.0
2008-08-15 14:45:00,10.8,10.81,10.79,10.79,69200.0,7.2557,7.2624,7.249,7.249,69200.0
2008-08-15 14:50:00,10.79,10.82,10.79,10.81,124000.0,7.249,7.2691,7.249,7.2624,124000.0
2008-08-15 14:55:00,10.81,10.82,10.8,10.8,96000.0,7.2624,7.2691,7.2557,7.2557,96000.0
2008-08-15 15:00:00,10.8,10.81,10.78,10.79,256400.0,7.2557,7.2624,7.2423,7.249,256400.0
2008-08-15 15:05:00,10.79,10.8,10.79,10.79,211600.0,7.249,7.2557,7.249,7.249,211600.0
2008-08-15 15:10:00,10.79,10.8,10.79,10.79,156800.0,7.249,7.2557,7.249,7.249,156800.0
2008-08-15 15:15:00,10.79,10.8,10.79,10.8,136000.0,7.249,7.2557,7.249,7.2557,136000.0
2008-08-15 15:20:00,10.8,10.81,10.79,10.81,246400.0,7.2557,7.2624,7.249,7.2624,246400.0
2008-08-15 15:25:00,10.81,10.82,10.79,10.8,182000.0,7.2624,7.2691,7.249,7.2557,182000.0
2008-08-15 15:30:00,10.8,10.8,10.79,10.79,226000.0,7.2557,7.2557,7.249,7.249,226000.0
2008-08-15 15:35:00,10.8,10.81,10.8,10.81,220800.0,7.2557,7.2624,7.2557,7.2624,220800.0
2008-08-15 15:40:00,10.81,10.82,10.79,10.79,263600.0,7.2624,7.2691,7.249,7.249,263600.0
2008-08-15 15:45:00,10.8,10.81,10.79,10.79,326800.0,7.2557,7.2624,7.249,7.249,326800.0
2008-08-15 15:50:00,10.79,10.8,10.76,10.78,398800.0,7.249,7.2557,7.2288,7.2423,398800.0
2008-08-15 15:55:00,10.78,10.79,10.77,10.79,425600.0,7.2423,7.249,7.2355,7.249,425600.0
2008-08-18 09:30:00,10.87,11.02,10.87,10.91,134400.0,7.3027,7.4035,7.3027,7.3296,134400.0
2008-08-18 09:35:00,10.91,10.92,10.8,10.84,193200.0,7.3296,7.3363,7.2557,7.2826,193200.0
2008-08-18 09:40:00,10.85,10.92,10.84,10.89,214800.0,7.2893,7.3363,7.2826,7.3162,214800.0
2008-08-18 09:45:00,10.88,10.9,10.79,10.85,136000.0,7.3094,7.3229,7.249,7.2893,136000.0
2008-08-18 09:50:00,10.84,10.84,10.81,10.81,124800.0,7.2826,7.2826,7.2624,7.2624,124800.0
2008-08-18 09:55:00,10.81,10.82,10.75,10.8,203200.0,7.2624,7.2691,7.2221,7.2557,203200.0
2008-08-18 10:00:00,10.8,10.81,10.73,10.73,113200.0,7.2557,7.2624,7.2087,7.2087,113200.0
2008-08-18 10:05:00,10.73,10.74,10.7,10.7,120000.0,7.2087,7.2154,7.1885,7.1885,120000.0
2008-08-18 10:10:00,10.69,10.78,10.67,10.72,106400.0,7.1818,7.2423,7.1684,7.2019,106400.0
2008-08-18 10:15:00,10.72,10.72,10.65,10.65,112400.0,7.2019,7.2019,7.1549,7.1549,112400.0
2008-08-18 10:20:00,10.65,10.67,10.62,10.62,175200.0,7.1549,7.1684,7.1348,7.1348,175200.0
2008-08-18 10:25:00,10.63,10.7,10.63,10.66,181600.0,7.1415,7.1885,7.1415,7.1616,181600.0
2008-08-18 10:30:00,10.66,10.67,10.65,10.66,119600.0,7.1616,7.1684,7.1549,7.1616,119600.0
2008-08-18 10:35:00,10.66,10.7,10.65,10.65,124400.0,7.1616,7.1885,7.1549,7.1549,124400.0
2008-08-18 10:40:00,10.65,10.71,10.63,10.7,104000.0,7.1549,7.1952,7.1415,7.1885,104000.0
2008-08-18 10:45:00,10.71,10.71,10.67,10.69,89200.0,7.1952,7.1952,7.1684,7.1818,89200.0
2008-08-18 10:50:00,10.69,10.79,10.69,10.72,142000.0,7.1818,7.249,7.1818,7.2019,142000.0
2008-08-18 10:55:00,10.72,10.76,10.72,10.74,94000.0,7.2019,7.2288,7.2019,7.2154,94000.0
2008-08-18 11:00:00,10.74,10.79,10.74,10.75,108000.0,7.2154,7.249,7.2154,7.2221,108000.0
2008-08-18 11:05:00,10.74,10.81,10.72,10.8,117200.0,7.2154,7.2624,7.2019,7.2557,117200.0
2008-08-18 11:10:00,10.8,10.82,10.75,10.8,192800.0,7.2557,7.2691,7.2221,7.2557,192800.0
2008-08-18 11:15:00,10.8,10.8,10.78,10.8,90000.0,7.2557,7.2557,7.2423,7.2557,90000.0
2008-08-18 11:20:00,10.81,10.82,10.78,10.8,77600.0,7.2624,7.2691,7.2423,7.2557,77600.0
2008-08-18 11:25:00,10.8,10.85,10.79,10.84,85200.0,7.2557,7.2893,7.249,7.2826,85200.0
2008-08-18 11:30:00,10.84,10.85,10.8,10.8,57600.0,7.2826,7.2893,7.2557,7.2557,57600.0
2008-08-18 11:35:00,10.8,10.83,10.79,10.83,76400.0,7.2557,7.2758,7.249,7.2758,76400.0
2008-08-18 11:40:00,10.83,10.83,10.78,10.79,52800.0,7.2758,7.2758,7.2423,7.249,52800.0
2008-08-18 11:45:00,10.79,10.8,10.79,10.8,41200.0,7.249,7.2557,7.249,7.2557,41200.0
2008-08-18 11:50:00,10.8,10.85,10.8,10.84,70400.0,7.2557,7.2893,7.2557,7.2826,70400.0
2008-08-18 11:55:00,10.84,10.84,10.76,10.76,69600.0,7.2826,7.2826,7.2288,7.2288,69600.0
2008-08-18 12:00:00,10.76,10.77,10.75,10.76,52800.0,7.2288,7.2355,7.2221,7.2288,52800.0
2008-08-18 12:05:00,10.76,10.78,10.75,10.77,96000.0,7.2288,7.2423,7.2221,7.2355,96000.0
2008-08-18 12:10:00,10.77,10.8,10.77,10.79,245200.0,7.2355,7.2557,7.2355,7.249,245200.0
2008-08-18 12:15:00,10.79,10.81,10.78,10.8,70800.0,7.249,7.2624,7.2423,7.2557,70800.0
2008-08-18 12:20:00,10.8,10.83,10.8,10.83,159200.0,7.2557,7.2758,7.2557,7.2758,159200.0
2008-08-18 12:25:00,10.83,10.85,10.81,10.84,147200.0,7.2758,7.2893,7.2624,7.2826,147200.0
2008-08-18 12:30:00,10.84,10.85,10.82,10.83,168400.0,7.2826,7.2893,7.2691,7.2758,168400.0
2008-08-18 12:35:00,10.84,10.84,10.82,10.82,120000.0,7.2826,7.2826,7.2691,7.2691,120000.0
2008-08-18 12:40:00,10.82,10.91,10.82,10.9,364400.0,7.2691,7.3296,7.2691,7.3229,364400.0
2008-08-18 12:45:00,10.9,10.91,10.85,10.88,285600.0,7.3229,7.3296,7.2893,7.3094,285600.0
2008-08-18 12:50:00,10.88,10.91,10.86,10.9,168800.0,7.3094,7.3296,7.296,7.3229,168800.0
2008-08-18 12:55:00,10.9,10.92,10.89,10.91,108800.0,7.3229,7.3363,7.3162,7.3296,108800.0
2008-08-18 13:00:00,10.91,10.94,10.9,10.92,134000.0,7.3296,7.3497,7.3229,7.3363,134000.0
2008-08-18 13:05:00,10.92,10.92,10.9,10.91,108800.0,7.3363,7.3363,7.3229,7.3296,108800.0
2008-08-18 13:10:00,10.9,10.9,10.87,10.88,236000.0,7.3229,7.3229,7.3027,7.3094,236000.0
2008-08-18 13:15:00,10.88,10.89,10.88,10.88,29200.0,7.3094,7.3162,7.3094,7.3094,29200.0
2008-08-18 13:20:00,10.88,10.92,10.88,10.91,96400.0,7.3094,7.3363,7.3094,7.3296,96400.0
2008-08-18 13:25:00,10.92,10.92,10.9,10.9,68400.0,7.3363,7.3363,7.3229,7.3229,68400.0
2008-08-18 13:30:00,10.9,10.92,10.88,10.92,677200.0,7.3229,7.3363,7.3094,7.3363,677200.0
2008-08-18 13:35:00,10.92,10.94,10.92,10.92,104400.0,7.3363,7.3497,7.3363,7.3363,104400.0
2008-08-18 13:40:00,10.93,10.93,10.92,10.92,1037600.0,7.343,7.343,7.3363,7.3363,1037600.0
2008-08-18 13:45:00,10.93,10.93,10.92,10.92,768000.0,7.343,7.343,7.3363,7.3363,768000.0
2008-08-18 13:50:00,10.92,10.96,10.92,10.95,88800.0,7.3363,7.3632,7.3363,7.3565,88800.0
2008-08-18 13:55:00,10.95,10.99,10.94,10.94,107200.0,7.3565,7.3833,7.3497,7.3497,107200.0
2008-08-18 14:00:00,10.94,10.95,10.93,10.95,82000.0,7.3497,7.3565,7.343,7.3565,82000.0
2008-08-18 14:05:00,10.95,10.95,10.94,10.94,100400.0,7.3565,7.3565,7.3497,7.3497,100400.0
2008-08-18 14:10:00,10.95,10.97,10.94,10.96,286400.0,7.3565,7.3699,7.3497,7.3632,286400.0
2008-08-18 14:15:00,10.96,10.97,10.95,10.95,150800.0,7.3632,7.3699,7.3565,7.3565,150800.0
2008-08-18 14:20:00,10.95,10.98,10.95,10.96,142400.0,7.3565,7.3766,7.3565,7.3632,142400.0
2008-08-18 14:25:00,10.96,11.0,10.96,10.99,194400.0,7.3632,7.3901,7.3632,7.3833,194400.0
2008-08-18 14:30:00,10.99,11.0,10.97,10.97,170000.0,7.3833,7.3901,7.3699,7.3699,170000.0
2008-08-18 14:35:00,10.97,11.03,10.97,11.01,193600.0,7.3699,7.4102,7.3699,7.3968,193600.0
2008-08-18 14:40:00,11.02,11.03,11.01,11.02,187200.0,7.4035,7.4102,7.3968,7.4035,187200.0
2008-08-18 14:45:00,11.02,11.05,11.02,11.04,129200.0,7.4035,7.4236,7.4035,7.4169,129200.0
2008-08-18 14:50:00,11.04,11.06,11.04,11.06,320800.0,7.4169,7.4304,7.4169,7.4304,320800.0
2008-08-18 14:55:00,11.06,11.09,11.05,11.08,164400.0,7.4304,7.4505,7.4236,7.4438,164400.0
2008-08-18 15:00:00,11.08,11.08,11.04,11.04,221200.0,7.4438,7.4438,7.4169,7.4169,221200.0
2008-08-18 15:05:00,11.04,11.07,11.04,11.07,196400.0,7.4169,7.4371,7.4169,7.4371,196400.0
2008-08-18 15:10:00,11.07,11.09,11.06,11.09,169600.0,7.4371,7.4505,7.4304,7.4505,169600.0
2008-08-18 15:15:00,11.09,11.09,11.06,11.06,237600.0,7.4505,7.4505,7.4304,7.4304,237600.0
2008-08-18 15:20:00,11.06,11.09,11.03,11.05,216400.0,7.4304,7.4505,7.4102,7.4236,216400.0
2008-08-18 15:25:00,11.05,11.08,11.04,11.04,128000.0,7.4236,7.4438,7.4169,7.4169,128000.0
2008-08-18 15:30:00,11.04,11.06,11.04,11.06,164400.0,7.4169,7.4304,7.4169,7.4304,164400.0
2008-08-18 15:35:00,11.06,11.09,11.06,11.06,377600.0,7.4304,7.4505,7.4304,7.4304,377600.0
2008-08-18 15:40:00,11.06,11.06,11.02,11.03,243600.0,7.4304,7.4304,7.4035,7.4102,243600.0
2008-08-18 15:45:00,11.03,11.05,11.0,11.01,258000.0,7.4102,7.4236,7.3901,7.3968,258000.0
2008-08-18 15:50:00,11.01,11.04,11.0,11.02,358800.0,7.3968,7.4169,7.3901,7.4035,358800.0
2008-08-18 15:55:00,11.02,11.06,11.02,11.06,314400.0,7.4035,7.4304,7.4035,7.4304,314400.0
2008-08-19 09:30:00,10.99,11.03,10.94,11.02,136800.0,7.3833,7.4102,7.3497,7.4035,136800.0
2008-08-19 09:35:00,11.02,11.12,10.99,11.11,402000.0,7.4035,7.4707,7.3833,7.464,402000.0
2008-08-19 09:40:00,11.1,11.22,11.06,11.21,170400.0,7.4572,7.5379,7.4304,7.5311,170400.0
2008-08-19 09:45:00,11.21,11.26,11.13,11.14,264000.0,7.5311,7.5647,7.4774,7.4841,264000.0
2008-08-19 09:50:00,11.14,11.22,11.13,11.21,306800.0,7.4841,7.5379,7.4774,7.5311,306800.0
2008-08-19 09:55:00,11.21,11.21,11.17,11.19,238400.0,7.5311,7.5311,7.5043,7.5177,238400.0
2008-08-19 10:00:00,11.19,11.24,11.18,11.22,273600.0,7.5177,7.5513,7.511,7.5379,273600.0
2008-08-19 10:05:00,11.22,11.22,11.17,11.18,176400.0,7.5379,7.5379,7.5043,7.511,176400.0
2008-08-19 10:10:00,11.17,11.18,11.13,11.14,264000.0,7.5043,7.511,7.4774,7.4841,264000.0
2008-08-19 10:15:00,11.14,11.15,11.11,11.12,206800.0,7.4841,7.4908,7.464,7.4707,206800.0
2008-08-19 10:20:00,11.12,11.12,11.1,11.11,194000.0,7.4707,7.4707,7.4572,7.464,194000.0
2008-08-19 10:25:00,11.11,11.11,11.06,11.06,251200.0,7.464,7.464,7.4304,7.4304,251200.0
2008-08-19 10:30:00,11.06,11.09,11.06,11.06,210000.0,7.4304,7.4505,7.4304,7.4304,210000.0
2008-08-19 10:35:00,11.06,11.11,11.06,11.11,401600.0,7.4304,7.464,7.4304,7.464,401600.0
2008-08-19 10:40:00,11.1,11.14,11.09,11.12,99200.0,7.4572,7.4841,7.4505,7.4707,99200.0
2008-08-19 10:45:00,11.11,11.12,11.1,11.11,118000.0,7.464,7.4707,7.4572,7.464,118000.0
2008-08-19 10:50:00,11.1,11.11,11.07,11.11,168800.0,7.4572,7.464,7.4371,7.464,168800.0
2008-08-19 10:55:00,11.11,11.12,11.08,11.09,196800.0,7.464,7.4707,7.4438,7.4505,196800.0
2008-08-19 11:00:00,11.09,11.11,11.06,11.06,218400.0,7.4505,7.464,7.4304,7.4304,218400.0
2008-08-19 11:05:00,11.06,11.09,11.06,11.08,122800.0,7.4304,7.4505,7.4304,7.4438,122800.0
2008-08-19 11:10:00,11.09,11.1,11.07,11.08,118800.0,7.4505,7.4572,7.4371,7.4438,118800.0
2008-08-19 11:15:00,11.08,11.08,11.04,11.05,136800.0,7.4438,7.4438,7.4169,7.4236,136800.0
2008-08-19 11:20:00,11.05,11.06,11.04,11.05,120400.0,7.4236,7.4304,7.4169,7.4236,120400.0
2008-08-19 11:25:00,11.05,11.09,11.05,11.06,97200.0,7.4236,7.4505,7.4236,7.4304,97200.0
2008-08-19 11:30:00,11.07,11.07,11.0,11.03,134800.0,7.4371,7.4371,7.3901,7.4102,134800.0
2008-08-19 11:35:00,11.02,11.02,10.99,11.01,253600.0,7.4035,7.4035,7.3833,7.3968,253600.0
2008-08-19 11:40:00,11.01,11.05,11.01,11.04,80000.0,7.3968,7.4236,7.3968,7.4169,80000.0
2008-08-19 11:45:00,11.04,11.08,11.04,11.08,65200.0,7.4169,7.4438,7.4169,7.4438,65200.0
2008-08-19 11:50:00,11.08,11.08,11.05,11.05,87200.0,7.4438,7.4438,7.4236,7.4236,87200.0
2008-08-19 11:55:00,11.05,11.06,11.02,11.03,62800.0,7.4236,7.4304,7.4035,7.4102,62800.0
2008-08-19 12:00:00,11.02,11.04,10.98,10.99,190000.0,7.4035,7.4169,7.3766,7.3833,190000.0
2008-08-19 12:05:00,10.99,10.99,10.88,10.88,331600.0,7.3833,7.3833,7.3094,7.3094,331600.0
2008-08-19 12:10:00,10.88,10.93,10.86,10.93,234800.0,7.3094,7.343,7.296,7.343,234800.0
2008-08-19 12:15:00,10.92,10.99,10.91,10.97,193600.0,7.3363,7.3833,7.3296,7.3699,193600.0
2008-08-19 12:20:00,10.98,10.99,10.94,10.95,85200.0,7.3766,7.3833,7.3497,7.3565,85200.0
2008-08-19 12:25:00,10.95,10.96,10.94,10.95,100400.0,7.3565,7.3632,7.3497,7.3565,100400.0
2008-08-19 12:30:00,10.95,10.95,10.94,10.94,38400.0,7.3565,7.3565,7.3497,7.3497,38400.0
2008-08-19 12:35:00,10.94,10.96,10.93,10.94,68000.0,7.3497,7.3632,7.343,7.3497,68000.0
2008-08-19 12:40:00,10.94,10.94,10.91,10.92,77600.0,7.3497,7.3497,7.3296,7.3363,77600.0
2008-08-19 12:45:00,10.92,10.94,10.91,10.93,58000.0,7.3363,7.3497,7.3296,7.343,58000.0
2008-08-19 12:50:00,10.93,10.94,10.91,10.92,50400.0,7.343,7.3497,7.3296,7.3363,50400.0
2008-08-19 12:55:00,10.91,10.93,10.91,10.92,110000.0,7.3296,7.343,7.3296,7.3363,110000.0
2008-08-19 13:00:00,10.92,10.93,10.91,10.92,61600.0,7.3363,7.343,7.3296,7.3363,61600.0
2008-08-19 13:05:00,10.92,10.96,10.92,10.96,148800.0,7.3363,7.3632,7.3363,7.3632,148800.0
2008-08-19 13:10:00,10.96,10.96,10.93,10.95,158800.0,7.3632,7.3632,7.343,7.3565,158800.0
2008-08-19 13:15:00,10.95,10.95,10.91,10.93,32400.0,7.3565,7.3565,7.3296,7.343,32400.0
2008-08-19 13:20:00,10.93,10.96,10.93,10.94,37600.0,7.343,7.3632,7.343,7.3497,37600.0
2008-08-19 13:25:00,10.94,10.96,10.92,10.93,39600.0,7.3497,7.3632,7.3363,7.343,39600.0
2008-08-19 13:30:00,10.93,10.96,10.93,10.95,73600.0,7.343,7.3632,7.343,7.3565,73600.0
2008-08-19 13:35:00,10.95,10.96,10.94,10.95,59600.0,7.3565,7.3632,7.3497,7.3565,59600.0
2008-08-19 13:40:00,10.95,10.97,10.93,10.94,73600.0,7.3565,7.3699,7.343,7.3497,73600.0
2008-08-19 13:45:00,10.93,10.97,10.92,10.97,62000.0,7.343,7.3699,7.3363,7.3699,62000.0
2008-08-19 13:50:00,10.97,10.97,10.92,10.93,52800.0,7.3699,7.3699,7.3363,7.343,52800.0
2008-08-19 13:55:00,10.93,10.93,10.9,10.9,94800.0,7.343,7.343,7.3229,7.3229,94800.0
2008-08-19 14:00:00,10.9,10.97,10.9,10.96,112800.0,7.3229,7.3699,7.3229,7.3632,112800.0
2008-08-19 14:05:00,10.96,11.0,10.94,11.0,81600.0,7.3632,7.3901,7.3497,7.3901,81600.0
2008-08-19 14:10:00,10.99,11.01,10.99,11.01,76000.0,7.3833,7.3968,7.3833,7.3968,76000.0
2008-08-19 14:15:00,11.02,11.03,10.99,10.99,64800.0,7.4035,7.4102,7.3833,7.3833,64800.0
2008-08-19 14:20:00,10.99,11.03,10.95,10.95,120400.0,7.3833,7.4102,7.3565,7.3565,120400.0
2008-08-19 14:25:00,10.96,11.0,10.94,10.96,170000.0,7.3632,7.3901,7.3497,7.3632,170000.0
2008-08-19 14:30:00,10.95,10.96,10.95,10.95,53600.0,7.3565,7.3632,7.3565,7.3565,53600.0
2008-08-19 14:35:00,10.96,10.96,10.94,10.94,38400.0,7.3632,7.3632,7.3497,7.3497,38400.0
2008-08-19 14:40:00,10.94,10.95,10.93,10.95,58400.0,7.3497,7.3565,7.343,7.3565,58400.0
2008-08-19 14:45:00,10.95,10.96,10.92,10.94,98000.0,7.3565,7.3632,7.3363,7.3497,98000.0
2008-08-19 14:50:00,10.94,10.96,10.93,10.94,70000.0,7.3497,7.3632,7.343,7.3497,70000.0
2008-08-19 14:55:00,10.94,10.94,10.92,10.93,101200.0,7.3497,7.3497,7.3363,7.343,101200.0
2008-08-19 15:00:00,10.93,10.93,10.85,10.85,150400.0,7.343,7.343,7.2893,7.2893,150400.0
2008-08-19 15:05:00,10.85,10.87,10.83,10.84,207600.0,7.2893,7.3027,7.2758,7.2826,207600.0
2008-08-19 15:10:00,10.85,10.87,10.83,10.87,200400.0,7.2893,7.3027,7.2758,7.3027,200400.0
2008-08-19 15:15:00,10.87,10.87,10.84,10.84,140400.0,7.3027,7.3027,7.2826,7.2826,140400.0
2008-08-19 15:20:00,10.84,10.89,10.81,10.86,253200.0,7.2826,7.3162,7.2624,7.296,253200.0
2008-08-19 15:25:00,10.86,10.86,10.84,10.84,239200.0,7.296,7.296,7.2826,7.2826,239200.0
2008-08-19 15:30:00,10.84,10.89,10.84,10.89,225200.0,7.2826,7.3162,7.2826,7.3162,225200.0
2008-08-19 15:35:00,10.88,10.94,10.87,10.94,271200.0,7.3094,7.3497,7.3027,7.3497,271200.0
2008-08-19 15:40:00,10.94,10.97,10.93,10.96,303200.0,7.3497,7.3699,7.343,7.3632,303200.0
2008-08-19 15:45:00,10.96,10.99,10.93,10.94,211200.0,7.3632,7.3833,7.343,7.3497,211200.0
2008-08-19 15:50:00,10.94,10.95,10.92,10.94,146800.0,7.3497,7.3565,7.3363,7.3497,146800.0
2008-08-19 15:55:00,10.94,11.01,10.94,11.01,486800.0,7.3497,7.3968,7.3497,7.3968,486800.0
2008-08-20 09:30:00,11.12,11.12,10.99,10.99,152400.0,7.4707,7.4707,7.3833,7.3833,152400.0
2008-08-20 09:35:00,10.99,11.04,10.95,11.04,106800.0,7.3833,7.4169,7.3565,7.4169,106800.0
2008-08-20 09:40:00,11.04,11.04,10.99,10.99,78400.0,7.4169,7.4169,7.3833,7.3833,78400.0
2008-08-20 09:45:00,10.98,11.0,10.89,10.89,100000.0,7.3766,7.3901,7.3162,7.3162,100000.0
2008-08-20 09:50:00,10.89,10.92,10.89,10.91,222800.0,7.3162,7.3363,7.3162,7.3296,222800.0
2008-08-20 09:55:00,10.91,10.92,10.86,10.87,232000.0,7.3296,7.3363,7.296,7.3027,232000.0
2008-08-20 10:00:00,10.87,10.88,10.81,10.81,217200.0,7.3027,7.3094,7.2624,7.2624,217200.0
2008-08-20 10:05:00,10.81,10.84,10.78,10.83,198000.0,7.2624,7.2826,7.2423,7.2758,198000.0
2008-08-20 10:10:00,10.84,10.88,10.83,10.88,112800.0,7.2826,7.3094,7.2758,7.3094,112800.0
2008-08-20 10:15:00,10.88,10.9,10.88,10.88,205200.0,7.3094,7.3229,7.3094,7.3094,205200.0
2008-08-20 10:20:00,10.88,10.9,10.87,10.88,164000.0,7.3094,7.3229,7.3027,7.3094,164000.0
2008-08-20 10:25:00,10.88,10.9,10.85,10.86,97600.0,7.3094,7.3229,7.2893,7.296,97600.0
2008-08-20 10:30:00,10.86,10.9,10.86,10.9,170800.0,7.296,7.3229,7.296,7.3229,170800.0
2008-08-20 10:35:00,10.9,10.96,10.89,10.91,258000.0,7.3229,7.3632,7.3162,7.3296,258000.0
2008-08-20 10:40:00,10.9,10.93,10.88,10.92,175200.0,7.3229,7.343,7.3094,7.3363,175200.0
2008-08-20 10:45:00,10.92,10.98,10.91,10.97,184800.0,7.3363,7.3766,7.3296,7.3699,184800.0
2008-08-20 10:50:00,10.97,10.98,10.96,10.97,142400.0,7.3699,7.3766,7.3632,7.3699,142400.0
2008-08-20 10:55:00,10.97,11.01,10.95,11.01,74000.0,7.3699,7.3968,7.3565,7.3968,74000.0
2008-08-20 11:00:00,11.01,11.03,10.96,10.96,126400.0,7.3968,7.4102,7.3632,7.3632,126400.0
2008-08-20 11:05:00,10.96,11.0,10.96,11.0,75200.0,7.3632,7.3901,7.3632,7.3901,75200.0
2008-08-20 11:10:00,11.0,11.09,11.0,11.06,145600.0,7.3901,7.4505,7.3901,7.4304,145600.0
2008-08-20 11:15:00,11.06,11.09,11.05,11.09,95600.0,7.4304,7.4505,7.4236,7.4505,95600.0
2008-08-20 11:20:00,11.08,11.11,11.08,11.11,83200.0,7.4438,7.464,7.4438,7.464,83200.0
2008-08-20 11:25:00,11.11,11.12,11.09,11.11,283200.0,7.464,7.4707,7.4505,7.464,283200.0
2008-08-20 11:30:00,11.1,11.11,11.07,11.07,67200.0,7.4572,7.464,7.4371,7.4371,67200.0
2008-08-20 11:35:00,11.07,11.07,10.99,10.99,87600.0,7.4371,7.4371,7.3833,7.3833,87600.0
2008-08-20 11:40:00,11.0,11.0,10.97,10.99,73200.0,7.3901,7.3901,7.3699,7.3833,73200.0
2008-08-20 11:45:00,10.99,10.99,10.96,10.97,35600.0,7.3833,7.3833,7.3632,7.3699,35600.0
2008-08-20 11:50:00,10.97,11.01,10.96,10.99,72000.0,7.3699,7.3968,7.3632,7.3833,72000.0
2008-08-20 11:55:00,10.99,10.99,10.97,10.98,32400.0,7.3833,7.3833,7.3699,7.3766,32400.0
2008-08-20 12:00:00,10.98,10.98,10.93,10.93,60800.0,7.3766,7.3766,7.343,7.343,60800.0
2008-08-20 12:05:00,10.93,10.93,10.89,10.9,60400.0,7.343,7.343,7.3162,7.3229,60400.0
2008-08-20 12:10:00,10.9,10.94,10.88,10.93,110800.0,7.3229,7.3497,7.3094,7.343,110800.0
2008-08-20 12:15:00,10.93,10.94,10.9,10.9,40000.0,7.343,7.3497,7.3229,7.3229,40000.0
2008-08-20 12:20:00,10.9,10.93,10.9,10.92,51600.0,7.3229,7.343,7.3229,7.3363,51600.0
2008-08-20 12:25:00,10.92,10.92,10.9,10.9,32800.0,7.3363,7.3363,7.3229,7.3229,32800.0
2008-08-20 12:30:00,10.9,10.9,10.88,10.89,86400.0,7.3229,7.3229,7.3094,7.3162,86400.0
2008-08-20 12:35:00,10.89,10.9,10.88,10.88,72800.0,7.3162,7.3229,7.3094,7.3094,72800.0
2008-08-20 12:40:00,10.88,10.88,10.86,10.86,110000.0,7.3094,7.3094,7.296,7.296,110000.0
2008-08-20 12:45:00,10.87,10.87,10.84,10.84,63600.0,7.3027,7.3027,7.2826,7.2826,63600.0
2008-08-20 12:50:00,10.84,10.84,10.83,10.84,54000.0,7.2826,7.2826,7.2758,7.2826,54000.0
2008-08-20 12:55:00,10.84,10.87,10.83,10.87,65600.0,7.2826,7.3027,7.2758,7.3027,65600.0
2008-08-20 13:00:00,10.87,10.88,10.86,10.87,49600.0,7.3027,7.3094,7.296,7.3027,49600.0
2008-08-20 13:05:00,10.87,10.89,10.87,10.88,90400.0,7.3027,7.3162,7.3027,7.3094,90400.0
2008-08-20 13:10:00,10.88,10.88,10.87,10.88,39200.0,7.3094,7.3094,7.3027,7.3094,39200.0
2008-08-20 13:15:00,10.88,10.88,10.87,10.88,90000.0,7.3094,7.3094,7.3027,7.3094,90000.0
2008-08-20 13:20:00,10.89,10.9,10.87,10.87,353600.0,7.3162,7.3229,7.3027,7.3027,353600.0
2008-08-20 13:25:00,10.87,10.87,10.86,10.87,83200.0,7.3027,7.3027,7.296,7.3027,83200.0
2008-08-20 13:30:00,10.87,10.87,10.85,10.85,87200.0,7.3027,7.3027,7.2893,7.2893,87200.0
2008-08-20 13:35:00,10.85,10.85,10.83,10.85,114800.0,7.2893,7.2893,7.2758,7.2893,114800.0
2008-08-20 13:40:00,10.85,10.86,10.85,10.85,46800.0,7.2893,7.296,7.2893,7.2893,46800.0
2008-08-20 13:45:00,10.84,10.85,10.84,10.85,72400.0,7.2826,7.2893,7.2826,7.2893,72400.0
2008-08-20 13:50:00,10.85,10.86,10.84,10.85,258000.0,7.2893,7.296,7.2826,7.2893,258000.0
2008-08-20 13:55:00,10.85,10.85,10.8,10.81,120800.0,7.2893,7.2893,7.2557,7.2624,120800.0
2008-08-20 14:00:00,10.81,10.82,10.78,10.79,162000.0,7.2624,7.2691,7.2423,7.249,162000.0
2008-08-20 14:05:00,10.79,10.8,10.77,10.77,160800.0,7.249,7.2557,7.2355,7.2355,160800.0
2008-08-20 14:10:00,10.77,10.78,10.72,10.74,177600.0,7.2355,7.2423,7.2019,7.2154,177600.0
2008-08-20 14:15:00,10.74,10.75,10.69,10.69,102000.0,7.2154,7.2221,7.1818,7.1818,102000.0
2008-08-20 14:20:00,10.7,10.75,10.69,10.75,120400.0,7.1885,7.2221,7.1818,7.2221,120400.0
2008-08-20 14:25:00,10.75,10.79,10.73,10.74,184400.0,7.2221,7.249,7.2087,7.2154,184400.0
2008-08-20 14:30:00,10.74,10.74,10.71,10.71,81200.0,7.2154,7.2154,7.1952,7.1952,81200.0
2008-08-20 14:35:00,10.71,10.75,10.71,10.73,121600.0,7.1952,7.2221,7.1952,7.2087,121600.0
2008-08-20 14:40:00,10.72,10.74,10.72,10.74,79600.0,7.2019,7.2154,7.2019,7.2154,79600.0
2008-08-20 14:45:00,10.74,10.76,10.74,10.75,146000.0,7.2154,7.2288,7.2154,7.2221,146000.0
2008-08-20 14:50:00,10.75,10.78,10.75,10.78,184800.0,7.2221,7.2423,7.2221,7.2423,184800.0
2008-08-20 14:55:00,10.78,10.8,10.78,10.79,92000.0,7.2423,7.2557,7.2423,7.249,92000.0
2008-08-20 15:00:00,10.79,10.81,10.78,10.81,147600.0,7.249,7.2624,7.2423,7.2624,147600.0
2008-08-20 15:05:00,10.81,10.81,10.77,10.78,192800.0,7.2624,7.2624,7.2355,7.2423,192800.0
2008-08-20 15:10:00,10.78,10.81,10.78,10.81,227200.0,7.2423,7.2624,7.2423,7.2624,227200.0
2008-08-20 15:15:00,10.81,10.83,10.8,10.81,106400.0,7.2624,7.2758,7.2557,7.2624,106400.0
2008-08-20 15:20:00,10.81,10.84,10.78,10.83,498800.0,7.2624,7.2826,7.2423,7.2758,498800.0
2008-08-20 15:25:00,10.82,10.83,10.79,10.81,152800.0,7.2691,7.2758,7.249,7.2624,152800.0
2008-08-20 15:30:00,10.81,10.82,10.8,10.8,223200.0,7.2624,7.2691,7.2557,7.2557,223200.0
2008-08-20 15:35:00,10.8,10.87,10.8,10.84,190000.0,7.2557,7.3027,7.2557,7.2826,190000.0
2008-08-20 15:40:00,10.84,10.88,10.84,10.86,247200.0,7.2826,7.3094,7.2826,7.296,247200.0
2008-08-20 15:45:00,10.86,10.88,10.84,10.86,265200.0,7.296,7.3094,7.2826,7.296,265200.0
2008-08-20 15:50:00,10.86,10.88,10.85,10.86,260800.0,7.296,7.3094,7.2893,7.296,260800.0
2008-08-20 15:55:00,10.86,10.91,10.86,10.89,376800.0,7.296,7.3296,7.296,7.3162,376800.0
2008-08-21 09:30:00,10.39,10.44,10.17,10.26,2320800.0,6.9802,7.0138,6.8324,6.8929,2320800.0
2008-08-21 09:35:00,10.25,10.28,10.06,10.16,1967200.0,6.8862,6.9063,6.7585,6.8257,1967200.0
2008-08-21 09:40:00,10.15,10.16,10.03,10.06,1324400.0,6.819,6.8257,6.7384,6.7585,1324400.0
2008-08-21 09:45:00,10.06,10.15,9.97,10.03,1411200.0,6.7585,6.819,6.6981,6.7384,1411200.0
2008-08-21 09:50:00,10.03,10.24,10.02,10.17,1820400.0,6.7384,6.8795,6.7317,6.8324,1820400.0
2008-08-21 09:55:00,10.15,10.25,10.08,10.22,1399600.0,6.819,6.8862,6.772,6.866,1399600.0
2008-08-21 10:00:00,10.21,10.33,10.15,10.3,980000.0,6.8593,6.9399,6.819,6.9198,980000.0
2008-08-21 10:05:00,10.3,10.31,10.22,10.26,863200.0,6.9198,6.9265,6.866,6.8929,863200.0
2008-08-21 10:10:00,10.26,10.3,10.13,10.17,611200.0,6.8929,6.9198,6.8056,6.8324,611200.0
2008-08-21 10:15:00,10.18,10.25,10.15,10.24,460800.0,6.8392,6.8862,6.819,6.8795,460800.0
2008-08-21 10:20:00,10.24,10.29,10.19,10.2,642000.0,6.8795,6.9131,6.8459,6.8526,642000.0
2008-08-21 10:25:00,10.2,10.27,10.2,10.25,986400.0,6.8526,6.8996,6.8526,6.8862,986400.0
2008-08-21 10:30:00,10.25,10.32,10.2,10.22,680400.0,6.8862,6.9332,6.8526,6.866,680400.0
2008-08-21 10:35:00,10.23,10.25,10.18,10.2,484000.0,6.8728,6.8862,6.8392,6.8526,484000.0
2008-08-21 10:40:00,10.2,10.25,10.2,10.25,423200.0,6.8526,6.8862,6.8526,6.8862,423200.0
2008-08-21 10:45:00,10.24,10.25,10.24,10.25,231600.0,6.8795,6.8862,6.8795,6.8862,231600.0
2008-08-21 10:50:00,10.25,10.25,10.2,10.24,269200.0,6.8862,6.8862,6.8526,6.8795,269200.0
2008-08-21 10:55:00,10.24,10.25,10.23,10.25,256000.0,6.8795,6.8862,6.8728,6.8862,256000.0
2008-08-21 11:00:00,10.25,10.28,10.22,10.24,281600.0,6.8862,6.9063,6.866,6.8795,281600.0
2008-08-21 11:05:00,10.24,10.26,10.22,10.24,327600.0,6.8795,6.8929,6.866,6.8795,327600.0
2008-08-21 11:10:00,10.25,10.26,10.22,10.26,344000.0,6.8862,6.8929,6.866,6.8929,344000.0
2008-08-21 11:15:00,10.26,10.27,10.19,10.19,478800.0,6.8929,6.8996,6.8459,6.8459,478800.0
2008-08-21 11:20:00,10.19,10.2,10.14,10.18,446000.0,6.8459,6.8526,6.8123,6.8392,446000.0
2008-08-21 11:25:00,10.18,10.27,10.18,10.26,453200.0,6.8392,6.8996,6.8392,6.8929,453200.0
2008-08-21 11:30:00,10.26,10.45,10.25,10.44,1929600.0,6.8929,7.0206,6.8862,7.0138,1929600.0
2008-08-21 11:35:00,10.43,10.56,10.25,10.5,2199200.0,7.0071,7.0945,6.8862,7.0541,2199200.0
2008-08-21 11:40:00,10.49,10.6,10.46,10.58,1395600.0,7.0474,7.1213,7.0273,7.1079,1395600.0
2008-08-21 11:45:00,10.58,10.61,10.49,10.54,774800.0,7.1079,7.128,7.0474,7.081,774800.0
2008-08-21 11:50:00,10.54,10.55,10.5,10.54,584400.0,7.081,7.0877,7.0541,7.081,584400.0
2008-08-21 11:55:00,10.54,10.58,10.52,10.58,292800.0,7.081,7.1079,7.0676,7.1079,292800.0
2008-08-21 12:00:00,10.58,10.65,10.58,10.63,604400.0,7.1079,7.1549,7.1079,7.1415,604400.0
2008-08-21 12:05:00,10.63,10.63,10.56,10.59,405600.0,7.1415,7.1415,7.0945,7.1146,405600.0
2008-08-21 12:10:00,10.58,10.64,10.57,10.61,215200.0,7.1079,7.1482,7.1012,7.128,215200.0
2008-08-21 12:15:00,10.61,10.66,10.6,10.65,260000.0,7.128,7.1616,7.1213,7.1549,260000.0
2008-08-21 12:20:00,10.65,10.7,10.65,10.68,274800.0,7.1549,7.1885,7.1549,7.1751,274800.0
2008-08-21 12:25:00,10.68,10.69,10.65,10.67,268000.0,7.1751,7.1818,7.1549,7.1684,268000.0
2008-08-21 12:30:00,10.67,10.72,10.66,10.7,368000.0,7.1684,7.2019,7.1616,7.1885,368000.0
2008-08-21 12:35:00,10.7,10.7,10.65,10.68,405600.0,7.1885,7.1885,7.1549,7.1751,405600.0
2008-08-21 12:40:00,10.68,10.69,10.67,10.69,245200.0,7.1751,7.1818,7.1684,7.1818,245200.0
2008-08-21 12:45:00,10.69,10.7,10.69,10.69,174400.0,7.1818,7.1885,7.1818,7.1818,174400.0
2008-08-21 12:50:00,10.69,10.7,10.67,10.68,391200.0,7.1818,7.1885,7.1684,7.1751,391200.0
2008-08-21 12:55:00,10.68,10.72,10.68,10.69,339200.0,7.1751,7.2019,7.1751,7.1818,339200.0
2008-08-21 13:00:00,10.69,10.71,10.68,10.7,188000.0,7.1818,7.1952,7.1751,7.1885,188000.0
2008-08-21 13:05:00,10.7,10.76,10.7,10.75,559200.0,7.1885,7.2288,7.1885,7.2221,559200.0
2008-08-21 13:10:00,10.75,10.75,10.7,10.71,551200.0,7.2221,7.2221,7.1885,7.1952,551200.0
2008-08-21 13:15:00,10.71,10.72,10.71,10.71,278000.0,7.1952,7.2019,7.1952,7.1952,278000.0
2008-08-21 13:20:00,10.71,10.75,10.71,10.74,237600.0,7.1952,7.2221,7.1952,7.2154,237600.0
2008-08-21 13:25:00,10.74,10.75,10.71,10.71,195600.0,7.2154,7.2221,7.1952,7.1952,195600.0
2008-08-21 13:30:00,10.71,10.71,10.66,10.68,328800.0,7.1952,7.1952,7.1616,7.1751,328800.0
2008-08-21 13:35:00,10.68,10.72,10.67,10.72,478800.0,7.1751,7.2019,7.1684,7.2019,478800.0
2008-08-21 13:40:00,10.72,10.74,10.71,10.73,155200.0,7.2019,7.2154,7.1952,7.2087,155200.0
2008-08-21 13:45:00,10.74,10.76,10.73,10.75,174000.0,7.2154,7.2288,7.2087,7.2221,174000.0
2008-08-21 13:50:00,10.75,10.82,10.75,10.8,428000.0,7.2221,7.2691,7.2221,7.2557,428000.0
2008-08-21 13:55:00,10.79,10.82,10.78,10.8,248000.0,7.249,7.2691,7.2423,7.2557,248000.0
2008-08-21 14:00:00,10.8,10.8,10.71,10.72,492000.0,7.2557,7.2557,7.1952,7.2019,492000.0
2008-08-21 14:05:00,10.72,10.76,10.7,10.73,297200.0,7.2019,7.2288,7.1885,7.2087,297200.0
2008-08-21 14:10:00,10.73,10.78,10.73,10.76,178800.0,7.2087,7.2423,7.2087,7.2288,178800.0
2008-08-21 14:15:00,10.76,10.79,10.75,10.75,276800.0,7.2288,7.249,7.2221,7.2221,276800.0
2008-08-21 14:20:00,10.75,10.79,10.74,10.79,368400.0,7.2221,7.249,7.2154,7.249,368400.0
2008-08-21 14:25:00,10.79,10.82,10.78,10.81,156400.0,7.249,7.2691,7.2423,7.2624,156400.0
2008-08-21 14:30:00,10.81,10.84,10.8,10.83,282800.0,7.2624,7.2826,7.2557,7.2758,282800.0
2008-08-21 14:35:00,10.84,10.97,10.84,10.9,560800.0,7.2826,7.3699,7.2826,7.3229,560800.0
2008-08-21 14:40:00,10.9,10.92,10.87,10.92,496000.0,7.3229,7.3363,7.3027,7.3363,496000.0
2008-08-21 14:45:00,10.92,10.94,10.88,10.89,186000.0,7.3363,7.3497,7.3094,7.3162,186000.0
2008-08-21 14:50:00,10.89,10.89,10.85,10.85,258000.0,7.3162,7.3162,7.2893,7.2893,258000.0
2008-08-21 14:55:00,10.85,10.88,10.83,10.87,318400.0,7.2893,7.3094,7.2758,7.3027,318400.0
2008-08-21 15:00:00,10.86,10.89,10.86,10.88,145200.0,7.296,7.3162,7.296,7.3094,145200.0
2008-08-21 15:05:00,10.88,10.89,10.85,10.87,170800.0,7.3094,7.3162,7.2893,7.3027,170800.0
2008-08-21 15:10:00,10.87,10.88,10.83,10.86,278000.0,7.3027,7.3094,7.2758,7.296,278000.0
2008-08-21 15:15:00,10.86,10.88,10.85,10.88,198000.0,7.296,7.3094,7.2893,7.3094,198000.0
2008-08-21 15:20:00,10.88,10.88,10.87,10.88,273200.0,7.3094,7.3094,7.3027,7.3094,273200.0
2008-08-21 15:25:00,10.88,10.91,10.88,10.88,346800.0,7.3094,7.3296,7.3094,7.3094,346800.0
2008-08-21 15:30:00,10.88,10.89,10.85,10.87,562800.0,7.3094,7.3162,7.2893,7.3027,562800.0
2008-08-21 15:35:00,10.87,10.87,10.82,10.82,429600.0,7.3027,7.3027,7.2691,7.2691,429600.0
2008-08-21 15:40:00,10.82,10.85,10.81,10.83,410400.0,7.2691,7.2893,7.2624,7.2758,410400.0
2008-08-21 15:45:00,10.83,10.85,10.82,10.84,402800.0,7.2758,7.2893,7.2691,7.2826,402800.0
2008-08-21 15:50:00,10.84,10.89,10.84,10.88,487200.0,7.2826,7.3162,7.2826,7.3094,487200.0
2008-08-21 15:55:00,10.88,10.94,10.87,10.88,668400.0,7.3094,7.3497,7.3027,7.3094,668400.0
2008-08-22 09:30:00,11.0,11.0,10.83,10.9,307600.0,7.3901,7.3901,7.2758,7.3229,307600.0
2008-08-22 09:35:00,10.91,11.09,10.9,11.03,282400.0,7.3296,7.4505,7.3229,7.4102,282400.0
2008-08-22 09:40:00,11.03,11.04,10.92,10.95,186800.0,7.4102,7.4169,7.3363,7.3565,186800.0
2008-08-22 09:45:00,10.96,10.98,10.94,10.96,275200.0,7.3632,7.3766,7.3497,7.3632,275200.0
2008-08-22 09:50:00,10.96,11.08,10.96,11.05,222800.0,7.3632,7.4438,7.3632,7.4236,222800.0
2008-08-22 09:55:00,11.05,11.07,11.01,11.02,113600.0,7.4236,7.4371,7.3968,7.4035,113600.0
2008-08-22 10:00:00,11.02,11.04,10.99,11.01,113200.0,7.4035,7.4169,7.3833,7.3968,113200.0
2008-08-22 10:05:00,11.01,11.05,11.01,11.05,170400.0,7.3968,7.4236,7.3968,7.4236,170400.0
2008-08-22 10:10:00,11.05,11.06,11.03,11.06,67600.0,7.4236,7.4304,7.4102,7.4304,67600.0
2008-08-22 10:15:00,11.05,11.1,11.05,11.1,186000.0,7.4236,7.4572,7.4236,7.4572,186000.0
2008-08-22 10:20:00,11.1,11.14,11.09,11.14,185200.0,7.4572,7.4841,7.4505,7.4841,185200.0
2008-08-22 10:25:00,11.13,11.15,11.12,11.12,280000.0,7.4774,7.4908,7.4707,7.4707,280000.0
2008-08-22 10:30:00,11.12,11.15,11.12,11.13,231200.0,7.4707,7.4908,7.4707,7.4774,231200.0
2008-08-22 10:35:00,11.13,11.13,11.12,11.12,103200.0,7.4774,7.4774,7.4707,7.4707,103200.0
2008-08-22 10:40:00,11.12,11.12,11.06,11.07,191200.0,7.4707,7.4707,7.4304,7.4371,191200.0
2008-08-22 10:45:00,11.07,11.09,11.03,11.03,193600.0,7.4371,7.4505,7.4102,7.4102,193600.0
2008-08-22 10:50:00,11.03,11.03,11.0,11.0,185200.0,7.4102,7.4102,7.3901,7.3901,185200.0
2008-08-22 10:55:00,11.0,11.02,10.99,11.01,95200.0,7.3901,7.4035,7.3833,7.3968,95200.0
2008-08-22 11:00:00,11.01,11.01,11.0,11.0,68000.0,7.3968,7.3968,7.3901,7.3901,68000.0
2008-08-22 11:05:00,11.0,11.01,10.96,10.99,126400.0,7.3901,7.3968,7.3632,7.3833,126400.0
2008-08-22 11:10:00,10.99,11.0,10.98,10.99,140000.0,7.3833,7.3901,7.3766,7.3833,140000.0
2008-08-22 11:15:00,10.99,11.0,10.99,11.0,74400.0,7.3833,7.3901,7.3833,7.3901,74400.0
2008-08-22 11:20:00,11.0,11.0,10.98,10.99,74000.0,7.3901,7.3901,7.3766,7.3833,74000.0
2008-08-22 11:25:00,10.99,11.0,10.99,10.99,74800.0,7.3833,7.3901,7.3833,7.3833,74800.0
2008-08-22 11:30:00,10.99,11.01,10.99,11.0,182000.0,7.3833,7.3968,7.3833,7.3901,182000.0
2008-08-22 11:35:00,11.0,11.01,10.99,10.99,119200.0,7.3901,7.3968,7.3833,7.3833,119200.0
2008-08-22 11:40:00,10.99,11.01,10.99,11.0,66000.0,7.3833,7.3968,7.3833,7.3901,66000.0
2008-08-22 11:45:00,11.0,11.01,10.99,11.0,92800.0,7.3901,7.3968,7.3833,7.3901,92800.0
2008-08-22 11:50:00,11.0,11.01,11.0,11.01,116400.0,7.3901,7.3968,7.3901,7.3968,116400.0
2008-08-22 11:55:00,11.01,11.01,11.0,11.0,112400.0,7.3968,7.3968,7.3901,7.3901,112400.0
2008-08-22 12:00:00,11.01,11.01,10.99,11.0,211600.0,7.3968,7.3968,7.3833,7.3901,211600.0
2008-08-22 12:05:00,11.0,11.02,10.99,11.01,160800.0,7.3901,7.4035,7.3833,7.3968,160800.0
2008-08-22 12:10:00,11.01,11.04,11.01,11.03,86000.0,7.3968,7.4169,7.3968,7.4102,86000.0
2008-08-22 12:15:00,11.04,11.06,11.04,11.06,109600.0,7.4169,7.4304,7.4169,7.4304,109600.0
2008-08-22 12:20:00,11.06,11.07,11.0,11.0,150000.0,7.4304,7.4371,7.3901,7.3901,150000.0
2008-08-22 12:25:00,11.01,11.01,10.99,11.0,92800.0,7.3968,7.3968,7.3833,7.3901,92800.0
2008-08-22 12:30:00,11.0,11.04,11.0,11.04,109600.0,7.3901,7.4169,7.3901,7.4169,109600.0
2008-08-22 12:35:00,11.03,11.03,11.01,11.01,59600.0,7.4102,7.4102,7.3968,7.3968,59600.0
2008-08-22 12:40:00,11.01,11.03,11.01,11.02,38400.0,7.3968,7.4102,7.3968,7.4035,38400.0
2008-08-22 12:45:00,11.02,11.02,11.0,11.0,84000.0,7.4035,7.4035,7.3901,7.3901,84000.0
2008-08-22 12:50:00,11.01,11.01,11.0,11.01,55600.0,7.3968,7.3968,7.3901,7.3968,55600.0
2008-08-22 12:55:00,11.01,11.01,11.0,11.0,66400.0,7.3968,7.3968,7.3901,7.3901,66400.0
2008-08-22 13:00:00,11.01,11.02,11.0,11.01,39200.0,7.3968,7.4035,7.3901,7.3968,39200.0
2008-08-22 13:05:00,11.02,11.02,11.01,11.01,36000.0,7.4035,7.4035,7.3968,7.3968,36000.0
2008-08-22 13:10:00,11.02,11.02,11.01,11.02,62400.0,7.4035,7.4035,7.3968,7.4035,62400.0
2008-08-22 13:15:00,11.02,11.03,11.01,11.02,70800.0,7.4035,7.4102,7.3968,7.4035,70800.0
2008-08-22 13:20:00,11.02,11.05,11.02,11.05,32800.0,7.4035,7.4236,7.4035,7.4236,32800.0
2008-08-22 13:25:00,11.05,11.07,11.05,11.07,43600.0,7.4236,7.4371,7.4236,7.4371,43600.0
2008-08-22 13:30:00,11.07,11.1,11.06,11.09,72000.0,7.4371,7.4572,7.4304,7.4505,72000.0
2008-08-22 13:35:00,11.08,11.11,11.08,11.11,69600.0,7.4438,7.464,7.4438,7.464,69600.0
2008-08-22 13:40:00,11.1,11.13,11.1,11.12,106800.0,7.4572,7.4774,7.4572,7.4707,106800.0
2008-08-22 13:45:00,11.12,11.13,11.11,11.12,98000.0,7.4707,7.4774,7.464,7.4707,98000.0
2008-08-22 13:50:00,11.12,11.13,11.11,11.12,61200.0,7.4707,7.4774,7.464,7.4707,61200.0
2008-08-22 13:55:00,11.12,11.12,11.11,11.11,52800.0,7.4707,7.4707,7.464,7.464,52800.0
2008-08-22 14:00:00,11.11,11.11,11.09,11.09,94000.0,7.464,7.464,7.4505,7.4505,94000.0
2008-08-22 14:05:00,11.09,11.12,11.09,11.12,94000.0,7.4505,7.4707,7.4505,7.4707,94000.0
2008-08-22 14:10:00,11.12,11.15,11.12,11.12,156000.0,7.4707,7.4908,7.4707,7.4707,156000.0
2008-08-22 14:15:00,11.13,11.15,11.12,11.13,38400.0,7.4774,7.4908,7.4707,7.4774,38400.0
2008-08-22 14:20:00,11.14,11.18,11.13,11.18,104800.0,7.4841,7.511,7.4774,7.511,104800.0
2008-08-22 14:25:00,11.18,11.19,11.15,11.16,112400.0,7.511,7.5177,7.4908,7.4975,112400.0
2008-08-22 14:30:00,11.15,11.15,11.14,11.15,98400.0,7.4908,7.4908,7.4841,7.4908,98400.0
2008-08-22 14:35:00,11.15,11.16,11.15,11.15,49200.0,7.4908,7.4975,7.4908,7.4908,49200.0
2008-08-22 14:40:00,11.15,11.15,11.13,11.15,96000.0,7.4908,7.4908,7.4774,7.4908,96000.0
2008-08-22 14:45:00,11.15,11.15,11.1,11.1,70800.0,7.4908,7.4908,7.4572,7.4572,70800.0
2008-08-22 14:50:00,11.11,11.12,11.1,11.12,59200.0,7.464,7.4707,7.4572,7.4707,59200.0
2008-08-22 14:55:00,11.12,11.13,11.11,11.12,68000.0,7.4707,7.4774,7.464,7.4707,68000.0
2008-08-22 15:00:00,11.11,11.11,11.07,11.08,111200.0,7.464,7.464,7.4371,7.4438,111200.0
2008-08-22 15:05:00,11.08,11.09,11.07,11.09,73600.0,7.4438,7.4505,7.4371,7.4505,73600.0
2008-08-22 15:10:00,11.09,11.11,11.09,11.09,103200.0,7.4505,7.464,7.4505,7.4505,103200.0
2008-08-22 15:15:00,11.09,11.09,11.06,11.07,78400.0,7.4505,7.4505,7.4304,7.4371,78400.0
2008-08-22 15:20:00,11.07,11.08,11.05,11.05,134400.0,7.4371,7.4438,7.4236,7.4236,134400.0
2008-08-22 15:25:00,11.05,11.05,11.02,11.02,170800.0,7.4236,7.4236,7.4035,7.4035,170800.0
2008-08-22 15:30:00,11.03,11.07,11.02,11.06,243600.0,7.4102,7.4371,7.4035,7.4304,243600.0
2008-08-22 15:35:00,11.06,11.07,11.04,11.04,243200.0,7.4304,7.4371,7.4169,7.4169,243200.0
2008-08-22 15:40:00,11.05,11.05,11.01,11.02,286400.0,7.4236,7.4236,7.3968,7.4035,286400.0
2008-08-22 15:45:00,11.02,11.03,11.01,11.02,252800.0,7.4035,7.4102,7.3968,7.4035,252800.0
2008-08-22 15:50:00,11.02,11.03,11.01,11.03,317600.0,7.4035,7.4102,7.3968,7.4102,317600.0
2008-08-22 15:55:00,11.04,11.06,11.03,11.04,415200.0,7.4169,7.4304,7.4102,7.4169,415200.0
2008-08-25 09:30:00,10.92,11.0,10.89,10.94,160800.0,7.3363,7.3901,7.3162,7.3497,160800.0
2008-08-25 09:35:00,10.94,10.98,10.9,10.98,308400.0,7.3497,7.3766,7.3229,7.3766,308400.0
2008-08-25 09:40:00,10.97,11.04,10.97,10.98,208800.0,7.3699,7.4169,7.3699,7.3766,208800.0
2008-08-25 09:45:00,10.98,11.02,10.96,11.01,164000.0,7.3766,7.4035,7.3632,7.3968,164000.0
2008-08-25 09:50:00,10.99,10.99,10.95,10.96,60000.0,7.3833,7.3833,7.3565,7.3632,60000.0
2008-08-25 09:55:00,10.96,10.97,10.95,10.97,90000.0,7.3632,7.3699,7.3565,7.3699,90000.0
2008-08-25 10:00:00,10.96,11.01,10.95,10.96,198000.0,7.3632,7.3968,7.3565,7.3632,198000.0
2008-08-25 10:05:00,10.96,10.97,10.93,10.95,228800.0,7.3632,7.3699,7.343,7.3565,228800.0
2008-08-25 10:10:00,10.95,10.97,10.93,10.94,159600.0,7.3565,7.3699,7.343,7.3497,159600.0
2008-08-25 10:15:00,10.94,11.0,10.94,10.97,83200.0,7.3497,7.3901,7.3497,7.3699,83200.0
2008-08-25 10:20:00,10.96,10.97,10.94,10.94,112000.0,7.3632,7.3699,7.3497,7.3497,112000.0
2008-08-25 10:25:00,10.94,10.95,10.89,10.9,194800.0,7.3497,7.3565,7.3162,7.3229,194800.0
2008-08-25 10:30:00,10.9,10.94,10.9,10.94,105200.0,7.3229,7.3497,7.3229,7.3497,105200.0
2008-08-25 10:35:00,10.93,10.96,10.93,10.95,207200.0,7.343,7.3632,7.343,7.3565,207200.0
2008-08-25 10:40:00,10.95,10.97,10.95,10.97,54400.0,7.3565,7.3699,7.3565,7.3699,54400.0
2008-08-25 10:45:00,10.97,10.97,10.94,10.94,76800.0,7.3699,7.3699,7.3497,7.3497,76800.0
2008-08-25 10:50:00,10.94,10.94,10.88,10.88,156400.0,7.3497,7.3497,7.3094,7.3094,156400.0
2008-08-25 10:55:00,10.88,10.9,10.85,10.86,110400.0,7.3094,7.3229,7.2893,7.296,110400.0
2008-08-25 11:00:00,10.86,10.86,10.79,10.8,128000.0,7.296,7.296,7.249,7.2557,128000.0
2008-08-25 11:05:00,10.8,10.81,10.78,10.78,97600.0,7.2557,7.2624,7.2423,7.2423,97600.0
2008-08-25 11:10:00,10.78,10.78,10.73,10.73,126400.0,7.2423,7.2423,7.2087,7.2087,126400.0
2008-08-25 11:15:00,10.74,10.77,10.72,10.76,103600.0,7.2154,7.2355,7.2019,7.2288,103600.0
2008-08-25 11:20:00,10.76,10.77,10.75,10.77,33200.0,7.2288,7.2355,7.2221,7.2355,33200.0
2008-08-25 11:25:00,10.77,10.78,10.75,10.76,62800.0,7.2355,7.2423,7.2221,7.2288,62800.0
2008-08-25 11:30:00,10.76,10.76,10.75,10.76,53200.0,7.2288,7.2288,7.2221,7.2288,53200.0
2008-08-25 11:35:00,10.76,10.76,10.75,10.76,40800.0,7.2288,7.2288,7.2221,7.2288,40800.0
2008-08-25 11:40:00,10.76,10.76,10.74,10.76,54400.0,7.2288,7.2288,7.2154,7.2288,54400.0
2008-08-25 11:45:00,10.76,10.76,10.75,10.76,24400.0,7.2288,7.2288,7.2221,7.2288,24400.0
2008-08-25 11:50:00,10.75,10.77,10.75,10.77,59200.0,7.2221,7.2355,7.2221,7.2355,59200.0
2008-08-25 11:55:00,10.77,10.77,10.75,10.76,232400.0,7.2355,7.2355,7.2221,7.2288,232400.0
2008-08-25 12:00:00,10.76,10.76,10.73,10.74,73200.0,7.2288,7.2288,7.2087,7.2154,73200.0
2008-08-25 12:05:00,10.74,10.75,10.72,10.72,82000.0,7.2154,7.2221,7.2019,7.2019,82000.0
2008-08-25 12:10:00,10.72,10.76,10.72,10.75,87600.0,7.2019,7.2288,7.2019,7.2221,87600.0
2008-08-25 12:15:00,10.75,10.75,10.72,10.72,189600.0,7.2221,7.2221,7.2019,7.2019,189600.0
2008-08-25 12:20:00,10.72,10.73,10.7,10.73,54000.0,7.2019,7.2087,7.1885,7.2087,54000.0
2008-08-25 12:25:00,10.74,10.74,10.73,10.74,69200.0,7.2154,7.2154,7.2087,7.2154,69200.0
2008-08-25 12:30:00,10.74,10.76,10.74,10.75,48400.0,7.2154,7.2288,7.2154,7.2221,48400.0
2008-08-25 12:35:00,10.75,10.79,10.75,10.77,91600.0,7.2221,7.249,7.2221,7.2355,91600.0
2008-08-25 12:40:00,10.78,10.8,10.77,10.79,40400.0,7.2423,7.2557,7.2355,7.249,40400.0
2008-08-25 12:45:00,10.79,10.8,10.78,10.78,29600.0,7.249,7.2557,7.2423,7.2423,29600.0
2008-08-25 12:50:00,10.78,10.78,10.75,10.76,51200.0,7.2423,7.2423,7.2221,7.2288,51200.0
2008-08-25 12:55:00,10.76,10.76,10.73,10.75,234000.0,7.2288,7.2288,7.2087,7.2221,234000.0
2008-08-25 13:00:00,10.75,10.84,10.75,10.82,161600.0,7.2221,7.2826,7.2221,7.2691,161600.0
2008-08-25 13:05:00,10.82,10.84,10.82,10.84,63200.0,7.2691,7.2826,7.2691,7.2826,63200.0
2008-08-25 13:10:00,10.83,10.84,10.81,10.82,81200.0,7.2758,7.2826,7.2624,7.2691,81200.0
2008-08-25 13:15:00,10.82,10.82,10.81,10.81,70000.0,7.2691,7.2691,7.2624,7.2624,70000.0
2008-08-25 13:20:00,10.82,10.85,10.81,10.84,55600.0,7.2691,7.2893,7.2624,7.2826,55600.0
2008-08-25 13:25:00,10.85,10.87,10.85,10.85,44800.0,7.2893,7.3027,7.2893,7.2893,44800.0
2008-08-25 13:30:00,10.85,10.87,10.85,10.85,57200.0,7.2893,7.3027,7.2893,7.2893,57200.0
2008-08-25 13:35:00,10.85,10.86,10.85,10.85,46000.0,7.2893,7.296,7.2893,7.2893,46000.0
2008-08-25 13:40:00,10.85,10.86,10.85,10.85,52800.0,7.2893,7.296,7.2893,7.2893,52800.0
2008-08-25 13:45:00,10.85,10.86,10.85,10.86,55200.0,7.2893,7.296,7.2893,7.296,55200.0
2008-08-25 13:50:00,10.86,10.87,10.85,10.87,50000.0,7.296,7.3027,7.2893,7.3027,50000.0
2008-08-25 13:55:00,10.87,10.88,10.84,10.84,68000.0,7.3027,7.3094,7.2826,7.2826,68000.0
2008-08-25 14:00:00,10.84,10.84,10.81,10.81,98400.0,7.2826,7.2826,7.2624,7.2624,98400.0
2008-08-25 14:05:00,10.81,10.82,10.79,10.82,56400.0,7.2624,7.2691,7.249,7.2691,56400.0
2008-08-25 14:10:00,10.82,10.84,10.81,10.81,60800.0,7.2691,7.2826,7.2624,7.2624,60800.0
2008-08-25 14:15:00,10.81,10.83,10.8,10.82,48400.0,7.2624,7.2758,7.2557,7.2691,48400.0
2008-08-25 14:20:00,10.83,10.83,10.82,10.82,28800.0,7.2758,7.2758,7.2691,7.2691,28800.0
2008-08-25 14:25:00,10.82,10.82,10.81,10.81,60400.0,7.2691,7.2691,7.2624,7.2624,60400.0
2008-08-25 14:30:00,10.81,10.81,10.8,10.8,26800.0,7.2624,7.2624,7.2557,7.2557,26800.0
2008-08-25 14:35:00,10.8,10.81,10.79,10.8,40400.0,7.2557,7.2624,7.249,7.2557,40400.0
2008-08-25 14:40:00,10.8,10.83,10.8,10.82,71600.0,7.2557,7.2758,7.2557,7.2691,71600.0
2008-08-25 14:45:00,10.83,10.86,10.83,10.85,52400.0,7.2758,7.296,7.2758,7.2893,52400.0
2008-08-25 14:50:00,10.84,10.85,10.83,10.83,34000.0,7.2826,7.2893,7.2758,7.2758,34000.0
2008-08-25 14:55:00,10.84,10.84,10.77,10.78,114800.0,7.2826,7.2826,7.2355,7.2423,114800.0
2008-08-25 15:00:00,10.78,10.81,10.78,10.8,65200.0,7.2423,7.2624,7.2423,7.2557,65200.0
2008-08-25 15:05:00,10.8,10.81,10.79,10.81,63200.0,7.2557,7.2624,7.249,7.2624,63200.0
2008-08-25 15:10:00,10.82,10.82,10.8,10.81,110000.0,7.2691,7.2691,7.2557,7.2624,110000.0
2008-08-25 15:15:00,10.81,10.83,10.79,10.8,101200.0,7.2624,7.2758,7.249,7.2557,101200.0
2008-08-25 15:20:00,10.8,10.82,10.79,10.81,96400.0,7.2557,7.2691,7.249,7.2624,96400.0
2008-08-25 15:25:00,10.81,10.83,10.8,10.81,92400.0,7.2624,7.2758,7.2557,7.2624,92400.0
2008-08-25 15:30:00,10.81,10.83,10.81,10.82,136800.0,7.2624,7.2758,7.2624,7.2691,136800.0
2008-08-25 15:35:00,10.81,10.83,10.79,10.8,202800.0,7.2624,7.2758,7.249,7.2557,202800.0
2008-08-25 15:40:00,10.8,10.81,10.77,10.79,211200.0,7.2557,7.2624,7.2355,7.249,211200.0
2008-08-25 15:45:00,10.79,10.83,10.78,10.81,229200.0,7.249,7.2758,7.2423,7.2624,229200.0
2008-08-25 15:50:00,10.81,10.83,10.81,10.83,407200.0,7.2624,7.2758,7.2624,7.2758,407200.0
2008-08-25 15:55:00,10.83,10.85,10.82,10.83,428800.0,7.2758,7.2893,7.2691,7.2758,428800.0
2008-08-26 09:30:00,10.83,10.83,10.6,10.71,400400.0,7.2758,7.2758,7.1213,7.1952,400400.0
2008-08-26 09:35:00,10.7,10.74,10.61,10.63,190000.0,7.1885,7.2154,7.128,7.1415,190000.0
2008-08-26 09:40:00,10.62,10.68,10.62,10.68,422000.0,7.1348,7.1751,7.1348,7.1751,422000.0
2008-08-26 09:45:00,10.68,10.68,10.62,10.62,222400.0,7.1751,7.1751,7.1348,7.1348,222400.0
2008-08-26 09:50:00,10.62,10.63,10.53,10.53,328000.0,7.1348,7.1415,7.0743,7.0743,328000.0
2008-08-26 09:55:00,10.54,10.63,10.53,10.6,265600.0,7.081,7.1415,7.0743,7.1213,265600.0
2008-08-26 10:00:00,10.61,10.65,10.58,10.64,105200.0,7.128,7.1549,7.1079,7.1482,105200.0
2008-08-26 10:05:00,10.64,10.67,10.62,10.64,66400.0,7.1482,7.1684,7.1348,7.1482,66400.0
2008-08-26 10:10:00,10.63,10.64,10.62,10.63,53600.0,7.1415,7.1482,7.1348,7.1415,53600.0
2008-08-26 10:15:00,10.63,10.64,10.62,10.63,57600.0,7.1415,7.1482,7.1348,7.1415,57600.0
2008-08-26 10:20:00,10.64,10.66,10.62,10.66,98000.0,7.1482,7.1616,7.1348,7.1616,98000.0
2008-08-26 10:25:00,10.66,10.68,10.65,10.67,124400.0,7.1616,7.1751,7.1549,7.1684,124400.0
2008-08-26 10:30:00,10.67,10.74,10.67,10.74,96800.0,7.1684,7.2154,7.1684,7.2154,96800.0
2008-08-26 10:35:00,10.74,10.8,10.74,10.79,110800.0,7.2154,7.2557,7.2154,7.249,110800.0
2008-08-26 10:40:00,10.79,10.81,10.74,10.74,136400.0,7.249,7.2624,7.2154,7.2154,136400.0
2008-08-26 10:45:00,10.73,10.74,10.72,10.72,81600.0,7.2087,7.2154,7.2019,7.2019,81600.0
2008-08-26 10:50:00,10.72,10.72,10.69,10.7,117600.0,7.2019,7.2019,7.1818,7.1885,117600.0
2008-08-26 10:55:00,10.7,10.71,10.7,10.7,50800.0,7.1885,7.1952,7.1885,7.1885,50800.0
2008-08-26 11:00:00,10.7,10.73,10.7,10.73,79200.0,7.1885,7.2087,7.1885,7.2087,79200.0
2008-08-26 11:05:00,10.72,10.73,10.67,10.71,126000.0,7.2019,7.2087,7.1684,7.1952,126000.0
2008-08-26 11:10:00,10.71,10.72,10.7,10.71,59600.0,7.1952,7.2019,7.1885,7.1952,59600.0
2008-08-26 11:15:00,10.71,10.73,10.71,10.71,40400.0,7.1952,7.2087,7.1952,7.1952,40400.0
2008-08-26 11:20:00,10.72,10.72,10.7,10.7,65200.0,7.2019,7.2019,7.1885,7.1885,65200.0
2008-08-26 11:25:00,10.7,10.71,10.68,10.69,89200.0,7.1885,7.1952,7.1751,7.1818,89200.0
2008-08-26 11:30:00,10.69,10.69,10.66,10.66,72800.0,7.1818,7.1818,7.1616,7.1616,72800.0
2008-08-26 11:35:00,10.66,10.68,10.65,10.68,96400.0,7.1616,7.1751,7.1549,7.1751,96400.0
2008-08-26 11:40:00,10.68,10.68,10.67,10.67,59200.0,7.1751,7.1751,7.1684,7.1684,59200.0
2008-08-26 11:45:00,10.67,10.68,10.66,10.67,36400.0,7.1684,7.1751,7.1616,7.1684,36400.0
2008-08-26 11:50:00,10.67,10.69,10.66,10.69,80800.0,7.1684,7.1818,7.1616,7.1818,80800.0
2008-08-26 11:55:00,10.69,10.69,10.67,10.69,84400.0,7.1818,7.1818,7.1684,7.1818,84400.0
2008-08-26 12:00:00,10.69,10.71,10.68,10.7,119600.0,7.1818,7.1952,7.1751,7.1885,119600.0
2008-08-26 12:05:00,10.7,10.74,10.7,10.74,122400.0,7.1885,7.2154,7.1885,7.2154,122400.0
2008-08-26 12:10:00,10.74,10.74,10.72,10.72,24800.0,7.2154,7.2154,7.2019,7.2019,24800.0
2008-08-26 12:15:00,10.72,10.73,10.71,10.72,38800.0,7.2019,7.2087,7.1952,7.2019,38800.0
2008-08-26 12:20:00,10.72,10.73,10.71,10.71,50800.0,7.2019,7.2087,7.1952,7.1952,50800.0
2008-08-26 12:25:00,10.72,10.72,10.68,10.69,48800.0,7.2019,7.2019,7.1751,7.1818,48800.0
2008-08-26 12:30:00,10.68,10.7,10.68,10.68,45200.0,7.1751,7.1885,7.1751,7.1751,45200.0
2008-08-26 12:35:00,10.68,10.7,10.67,10.68,128800.0,7.1751,7.1885,7.1684,7.1751,128800.0
2008-08-26 12:40:00,10.68,10.69,10.66,10.69,130800.0,7.1751,7.1818,7.1616,7.1818,130800.0
2008-08-26 12:45:00,10.68,10.68,10.66,10.66,74400.0,7.1751,7.1751,7.1616,7.1616,74400.0
2008-08-26 12:50:00,10.66,10.66,10.64,10.64,73200.0,7.1616,7.1616,7.1482,7.1482,73200.0
2008-08-26 12:55:00,10.64,10.64,10.62,10.63,61200.0,7.1482,7.1482,7.1348,7.1415,61200.0
2008-08-26 13:00:00,10.63,10.63,10.61,10.63,107200.0,7.1415,7.1415,7.128,7.1415,107200.0
2008-08-26 13:05:00,10.63,10.65,10.62,10.63,56000.0,7.1415,7.1549,7.1348,7.1415,56000.0
2008-08-26 13:10:00,10.63,10.64,10.63,10.63,57200.0,7.1415,7.1482,7.1415,7.1415,57200.0
2008-08-26 13:15:00,10.63,10.64,10.63,10.63,87600.0,7.1415,7.1482,7.1415,7.1415,87600.0
2008-08-26 13:20:00,10.63,10.63,10.62,10.63,70000.0,7.1415,7.1415,7.1348,7.1415,70000.0
2008-08-26 13:25:00,10.63,10.64,10.63,10.63,43200.0,7.1415,7.1482,7.1415,7.1415,43200.0
2008-08-26 13:30:00,10.63,10.63,10.61,10.62,57600.0,7.1415,7.1415,7.128,7.1348,57600.0
2008-08-26 13:35:00,10.62,10.64,10.62,10.64,66400.0,7.1348,7.1482,7.1348,7.1482,66400.0
2008-08-26 13:40:00,10.64,10.65,10.62,10.63,57200.0,7.1482,7.1549,7.1348,7.1415,57200.0
2008-08-26 13:45:00,10.63,10.63,10.62,10.62,34400.0,7.1415,7.1415,7.1348,7.1348,34400.0
2008-08-26 13:50:00,10.62,10.64,10.62,10.63,93600.0,7.1348,7.1482,7.1348,7.1415,93600.0
2008-08-26 13:55:00,10.63,10.64,10.63,10.64,53600.0,7.1415,7.1482,7.1415,7.1482,53600.0
2008-08-26 14:00:00,10.63,10.65,10.63,10.64,125200.0,7.1415,7.1549,7.1415,7.1482,125200.0
2008-08-26 14:05:00,10.63,10.68,10.63,10.68,54000.0,7.1415,7.1751,7.1415,7.1751,54000.0
2008-08-26 14:10:00,10.68,10.7,10.66,10.69,96800.0,7.1751,7.1885,7.1616,7.1818,96800.0
2008-08-26 14:15:00,10.7,10.7,10.66,10.67,66800.0,7.1885,7.1885,7.1616,7.1684,66800.0
2008-08-26 14:20:00,10.66,10.69,10.65,10.67,65600.0,7.1616,7.1818,7.1549,7.1684,65600.0
2008-08-26 14:25:00,10.67,10.67,10.65,10.67,56400.0,7.1684,7.1684,7.1549,7.1684,56400.0
2008-08-26 14:30:00,10.66,10.7,10.66,10.7,90000.0,7.1616,7.1885,7.1616,7.1885,90000.0
2008-08-26 14:35:00,10.7,10.72,10.69,10.71,123200.0,7.1885,7.2019,7.1818,7.1952,123200.0
2008-08-26 14:40:00,10.7,10.72,10.7,10.71,82400.0,7.1885,7.2019,7.1885,7.1952,82400.0
2008-08-26 14:45:00,10.71,10.74,10.71,10.73,124000.0,7.1952,7.2154,7.1952,7.2087,124000.0
2008-08-26 14:50:00,10.73,10.75,10.72,10.75,91600.0,7.2087,7.2221,7.2019,7.2221,91600.0
2008-08-26 14:55:00,10.75,10.75,10.72,10.72,120400.0,7.2221,7.2221,7.2019,7.2019,120400.0
2008-08-26 15:00:00,10.73,10.74,10.72,10.73,80000.0,7.2087,7.2154,7.2019,7.2087,80000.0
2008-08-26 15:05:00,10.73,10.74,10.69,10.7,607600.0,7.2087,7.2154,7.1818,7.1885,607600.0
2008-08-26 15:10:00,10.7,10.71,10.69,10.7,172000.0,7.1885,7.1952,7.1818,7.1885,172000.0
2008-08-26 15:15:00,10.7,10.73,10.7,10.72,107600.0,7.1885,7.2087,7.1885,7.2019,107600.0
2008-08-26 15:20:00,10.72,10.72,10.71,10.71,95600.0,7.2019,7.2019,7.1952,7.1952,95600.0
2008-08-26 15:25:00,10.71,10.74,10.7,10.74,65200.0,7.1952,7.2154,7.1885,7.2154,65200.0
2008-08-26 15:30:00,10.74,10.75,10.73,10.74,159600.0,7.2154,7.2221,7.2087,7.2154,159600.0
2008-08-26 15:35:00,10.74,10.77,10.74,10.75,96400.0,7.2154,7.2355,7.2154,7.2221,96400.0
2008-08-26 15:40:00,10.75,10.78,10.73,10.74,240000.0,7.2221,7.2423,7.2087,7.2154,240000.0
2008-08-26 15:45:00,10.74,10.77,10.74,10.76,181600.0,7.2154,7.2355,7.2154,7.2288,181600.0
2008-08-26 15:50:00,10.77,10.79,10.76,10.78,158400.0,7.2355,7.249,7.2288,7.2423,158400.0
2008-08-26 15:55:00,10.78,10.79,10.76,10.78,135200.0,7.2423,7.249,7.2288,7.2423,135200.0
2008-08-27 09:30:00,10.78,10.89,10.71,10.72,218400.0,7.2423,7.3162,7.1952,7.2019,218400.0
2008-08-27 09:35:00,10.72,10.77,10.72,10.75,62800.0,7.2019,7.2355,7.2019,7.2221,62800.0
2008-08-27 09:40:00,10.76,10.79,10.76,10.77,138400.0,7.2288,7.249,7.2288,7.2355,138400.0
2008-08-27 09:45:00,10.77,10.78,10.76,10.77,101200.0,7.2355,7.2423,7.2288,7.2355,101200.0
2008-08-27 09:50:00,10.77,10.77,10.73,10.76,184800.0,7.2355,7.2355,7.2087,7.2288,184800.0
2008-08-27 09:55:00,10.75,10.78,10.75,10.76,138400.0,7.2221,7.2423,7.2221,7.2288,138400.0
2008-08-27 10:00:00,10.77,10.81,10.76,10.77,101200.0,7.2355,7.2624,7.2288,7.2355,101200.0
2008-08-27 10:05:00,10.77,10.8,10.76,10.77,84000.0,7.2355,7.2557,7.2288,7.2355,84000.0
2008-08-27 10:10:00,10.77,10.78,10.77,10.78,72800.0,7.2355,7.2423,7.2355,7.2423,72800.0
2008-08-27 10:15:00,10.78,10.81,10.77,10.79,61200.0,7.2423,7.2624,7.2355,7.249,61200.0
2008-08-27 10:20:00,10.79,10.84,10.79,10.83,108400.0,7.249,7.2826,7.249,7.2758,108400.0
2008-08-27 10:25:00,10.83,10.83,10.78,10.78,80800.0,7.2758,7.2758,7.2423,7.2423,80800.0
2008-08-27 10:30:00,10.78,10.81,10.78,10.81,116000.0,7.2423,7.2624,7.2423,7.2624,116000.0
2008-08-27 10:35:00,10.81,10.81,10.76,10.79,227200.0,7.2624,7.2624,7.2288,7.249,227200.0
2008-08-27 10:40:00,10.79,10.79,10.78,10.78,166800.0,7.249,7.249,7.2423,7.2423,166800.0
2008-08-27 10:45:00,10.78,10.78,10.76,10.77,113600.0,7.2423,7.2423,7.2288,7.2355,113600.0
2008-08-27 10:50:00,10.77,10.77,10.73,10.76,70400.0,7.2355,7.2355,7.2087,7.2288,70400.0
2008-08-27 10:55:00,10.76,10.79,10.75,10.79,100400.0,7.2288,7.249,7.2221,7.249,100400.0
2008-08-27 11:00:00,10.79,10.81,10.75,10.75,114400.0,7.249,7.2624,7.2221,7.2221,114400.0
2008-08-27 11:05:00,10.76,10.76,10.73,10.75,134000.0,7.2288,7.2288,7.2087,7.2221,134000.0
2008-08-27 11:10:00,10.75,10.75,10.72,10.72,53600.0,7.2221,7.2221,7.2019,7.2019,53600.0
2008-08-27 11:15:00,10.72,10.72,10.71,10.72,51600.0,7.2019,7.2019,7.1952,7.2019,51600.0
2008-08-27 11:20:00,10.72,10.76,10.71,10.75,90800.0,7.2019,7.2288,7.1952,7.2221,90800.0
2008-08-27 11:25:00,10.75,10.77,10.73,10.74,74400.0,7.2221,7.2355,7.2087,7.2154,74400.0
2008-08-27 11:30:00,10.74,10.75,10.72,10.74,62800.0,7.2154,7.2221,7.2019,7.2154,62800.0
2008-08-27 11:35:00,10.74,10.74,10.72,10.72,71600.0,7.2154,7.2154,7.2019,7.2019,71600.0
2008-08-27 11:40:00,10.72,10.73,10.72,10.73,31200.0,7.2019,7.2087,7.2019,7.2087,31200.0
2008-08-27 11:45:00,10.73,10.74,10.72,10.74,42800.0,7.2087,7.2154,7.2019,7.2154,42800.0
2008-08-27 11:50:00,10.73,10.75,10.73,10.74,32400.0,7.2087,7.2221,7.2087,7.2154,32400.0
2008-08-27 11:55:00,10.74,10.76,10.73,10.76,46800.0,7.2154,7.2288,7.2087,7.2288,46800.0
2008-08-27 12:00:00,10.76,10.77,10.75,10.77,114400.0,7.2288,7.2355,7.2221,7.2355,114400.0
2008-08-27 12:05:00,10.77,10.8,10.76,10.8,37200.0,7.2355,7.2557,7.2288,7.2557,37200.0
2008-08-27 12:10:00,10.8,10.83,10.8,10.83,80000.0,7.2557,7.2758,7.2557,7.2758,80000.0
2008-08-27 12:15:00,10.83,10.85,10.82,10.83,79600.0,7.2758,7.2893,7.2691,7.2758,79600.0
2008-08-27 12:20:00,10.84,10.84,10.82,10.83,56400.0,7.2826,7.2826,7.2691,7.2758,56400.0
2008-08-27 12:25:00,10.84,10.84,10.83,10.84,44000.0,7.2826,7.2826,7.2758,7.2826,44000.0
2008-08-27 12:30:00,10.84,10.84,10.83,10.84,202400.0,7.2826,7.2826,7.2758,7.2826,202400.0
2008-08-27 12:35:00,10.84,10.84,10.83,10.83,26400.0,7.2826,7.2826,7.2758,7.2758,26400.0
2008-08-27 12:40:00,10.84,10.86,10.83,10.86,45200.0,7.2826,7.296,7.2758,7.296,45200.0
2008-08-27 12:45:00,10.86,10.88,10.86,10.88,33200.0,7.296,7.3094,7.296,7.3094,33200.0
2008-08-27 12:50:00,10.88,10.88,10.85,10.86,55200.0,7.3094,7.3094,7.2893,7.296,55200.0
2008-08-27 12:55:00,10.86,10.86,10.84,10.84,140000.0,7.296,7.296,7.2826,7.2826,140000.0
2008-08-27 13:00:00,10.84,10.86,10.84,10.86,41200.0,7.2826,7.296,7.2826,7.296,41200.0
2008-08-27 13:05:00,10.85,10.86,10.85,10.86,32800.0,7.2893,7.296,7.2893,7.296,32800.0
2008-08-27 13:10:00,10.86,10.89,10.86,10.88,38800.0,7.296,7.3162,7.296,7.3094,38800.0
2008-08-27 13:15:00,10.88,10.9,10.88,10.9,42000.0,7.3094,7.3229,7.3094,7.3229,42000.0
2008-08-27 13:20:00,10.9,10.9,10.88,10.88,91600.0,7.3229,7.3229,7.3094,7.3094,91600.0
2008-08-27 13:25:00,10.88,10.89,10.88,10.88,31200.0,7.3094,7.3162,7.3094,7.3094,31200.0
2008-08-27 13:30:00,10.88,10.88,10.86,10.86,20400.0,7.3094,7.3094,7.296,7.296,20400.0
2008-08-27 13:35:00,10.86,10.88,10.86,10.88,210800.0,7.296,7.3094,7.296,7.3094,210800.0
2008-08-27 13:40:00,10.88,10.91,10.88,10.9,43200.0,7.3094,7.3296,7.3094,7.3229,43200.0
2008-08-27 13:45:00,10.9,10.91,10.89,10.89,48000.0,7.3229,7.3296,7.3162,7.3162,48000.0
2008-08-27 13:50:00,10.88,10.89,10.87,10.89,92000.0,7.3094,7.3162,7.3027,7.3162,92000.0
2008-08-27 13:55:00,10.89,10.91,10.87,10.87,87600.0,7.3162,7.3296,7.3027,7.3027,87600.0
2008-08-27 14:00:00,10.87,10.88,10.86,10.87,84000.0,7.3027,7.3094,7.296,7.3027,84000.0
2008-08-27 14:05:00,10.87,10.87,10.85,10.86,126400.0,7.3027,7.3027,7.2893,7.296,126400.0
2008-08-27 14:10:00,10.86,10.86,10.84,10.86,62000.0,7.296,7.296,7.2826,7.296,62000.0
2008-08-27 14:15:00,10.86,10.86,10.83,10.85,50000.0,7.296,7.296,7.2758,7.2893,50000.0
2008-08-27 14:20:00,10.85,10.86,10.84,10.85,64000.0,7.2893,7.296,7.2826,7.2893,64000.0
2008-08-27 14:25:00,10.85,10.86,10.83,10.84,50000.0,7.2893,7.296,7.2758,7.2826,50000.0
2008-08-27 14:30:00,10.84,10.85,10.83,10.85,33200.0,7.2826,7.2893,7.2758,7.2893,33200.0
2008-08-27 14:35:00,10.85,10.85,10.84,10.85,55600.0,7.2893,7.2893,7.2826,7.2893,55600.0
2008-08-27 14:40:00,10.85,10.87,10.85,10.86,67200.0,7.2893,7.3027,7.2893,7.296,67200.0
2008-08-27 14:45:00,10.86,10.87,10.84,10.84,56000.0,7.296,7.3027,7.2826,7.2826,56000.0
2008-08-27 14:50:00,10.85,10.85,10.83,10.83,86000.0,7.2893,7.2893,7.2758,7.2758,86000.0
2008-08-27 14:55:00,10.83,10.84,10.81,10.82,35600.0,7.2758,7.2826,7.2624,7.2691,35600.0
2008-08-27 15:00:00,10.82,10.85,10.82,10.84,60800.0,7.2691,7.2893,7.2691,7.2826,60800.0
2008-08-27 15:05:00,10.84,10.84,10.83,10.84,49200.0,7.2826,7.2826,7.2758,7.2826,49200.0
2008-08-27 15:10:00,10.84,10.84,10.82,10.82,41200.0,7.2826,7.2826,7.2691,7.2691,41200.0
2008-08-27 15:15:00,10.82,10.83,10.78,10.78,83600.0,7.2691,7.2758,7.2423,7.2423,83600.0
2008-08-27 15:20:00,10.79,10.8,10.77,10.79,98800.0,7.249,7.2557,7.2355,7.249,98800.0
2008-08-27 15:25:00,10.79,10.81,10.78,10.79,147200.0,7.249,7.2624,7.2423,7.249,147200.0
2008-08-27 15:30:00,10.79,10.79,10.76,10.77,106000.0,7.249,7.249,7.2288,7.2355,106000.0
2008-08-27 15:35:00,10.77,10.78,10.75,10.76,136800.0,7.2355,7.2423,7.2221,7.2288,136800.0
2008-08-27 15:40:00,10.76,10.78,10.74,10.77,139200.0,7.2288,7.2423,7.2154,7.2355,139200.0
2008-08-27 15:45:00,10.77,10.77,10.74,10.74,115600.0,7.2355,7.2355,7.2154,7.2154,115600.0
2008-08-27 15:50:00,10.74,10.77,10.74,10.76,108400.0,7.2154,7.2355,7.2154,7.2288,108400.0
2008-08-27 15:55:00,10.76,10.78,10.76,10.78,183600.0,7.2288,7.2423,7.2288,7.2423,183600.0
2008-08-28 09:30:00,10.81,10.99,10.81,10.93,178800.0,7.2624,7.3833,7.2624,7.343,178800.0
2008-08-28 09:35:00,10.94,10.95,10.93,10.94,82000.0,7.3497,7.3565,7.343,7.3497,82000.0
2008-08-28 09:40:00,10.95,10.95,10.92,10.92,97200.0,7.3565,7.3565,7.3363,7.3363,97200.0
2008-08-28 09:45:00,10.92,10.93,10.88,10.93,142800.0,7.3363,7.343,7.3094,7.343,142800.0
2008-08-28 09:50:00,10.92,10.92,10.88,10.91,46000.0,7.3363,7.3363,7.3094,7.3296,46000.0
2008-08-28 09:55:00,10.92,10.93,10.88,10.89,68000.0,7.3363,7.343,7.3094,7.3162,68000.0
2008-08-28 10:00:00,10.9,10.92,10.85,10.85,54800.0,7.3229,7.3363,7.2893,7.2893,54800.0
2008-08-28 10:05:00,10.85,10.87,10.84,10.84,57200.0,7.2893,7.3027,7.2826,7.2826,57200.0
2008-08-28 10:10:00,10.84,10.92,10.84,10.92,72800.0,7.2826,7.3363,7.2826,7.3363,72800.0
2008-08-28 10:15:00,10.92,10.94,10.91,10.93,142400.0,7.3363,7.3497,7.3296,7.343,142400.0
2008-08-28 10:20:00,10.93,10.96,10.92,10.93,149600.0,7.343,7.3632,7.3363,7.343,149600.0
2008-08-28 10:25:00,10.92,10.94,10.91,10.93,32400.0,7.3363,7.3497,7.3296,7.343,32400.0
2008-08-28 10:30:00,10.94,10.94,10.92,10.93,108000.0,7.3497,7.3497,7.3363,7.343,108000.0
2008-08-28 10:35:00,10.92,10.98,10.92,10.96,92400.0,7.3363,7.3766,7.3363,7.3632,92400.0
2008-08-28 10:40:00,10.96,11.05,10.96,11.03,137600.0,7.3632,7.4236,7.3632,7.4102,137600.0
2008-08-28 10:45:00,11.03,11.05,11.02,11.03,64800.0,7.4102,7.4236,7.4035,7.4102,64800.0
2008-08-28 10:50:00,11.03,11.05,11.0,11.0,96800.0,7.4102,7.4236,7.3901,7.3901,96800.0
2008-08-28 10:55:00,10.99,11.0,10.97,10.97,58400.0,7.3833,7.3901,7.3699,7.3699,58400.0
2008-08-28 11:00:00,10.97,10.97,10.95,10.95,27600.0,7.3699,7.3699,7.3565,7.3565,27600.0
2008-08-28 11:05:00,10.96,10.99,10.95,10.98,43200.0,7.3632,7.3833,7.3565,7.3766,43200.0
2008-08-28 11:10:00,10.98,11.0,10.98,10.99,28800.0,7.3766,7.3901,7.3766,7.3833,28800.0
2008-08-28 11:15:00,10.99,11.03,10.99,11.02,53600.0,7.3833,7.4102,7.3833,7.4035,53600.0
2008-08-28 11:20:00,11.02,11.03,10.98,10.99,28800.0,7.4035,7.4102,7.3766,7.3833,28800.0
2008-08-28 11:25:00,10.99,11.02,10.99,11.01,78400.0,7.3833,7.4035,7.3833,7.3968,78400.0
2008-08-28 11:30:00,11.01,11.01,11.0,11.01,90400.0,7.3968,7.3968,7.3901,7.3968,90400.0
2008-08-28 11:35:00,11.0,11.01,10.98,11.01,41200.0,7.3901,7.3968,7.3766,7.3968,41200.0
2008-08-28 11:40:00,11.01,11.01,10.97,11.0,204800.0,7.3968,7.3968,7.3699,7.3901,204800.0
2008-08-28 11:45:00,11.02,11.02,10.99,11.0,134800.0,7.4035,7.4035,7.3833,7.3901,134800.0
2008-08-28 11:50:00,11.0,11.01,10.98,11.0,79200.0,7.3901,7.3968,7.3766,7.3901,79200.0
2008-08-28 11:55:00,11.0,11.05,11.0,11.03,58400.0,7.3901,7.4236,7.3901,7.4102,58400.0
2008-08-28 12:00:00,11.02,11.05,11.01,11.04,70000.0,7.4035,7.4236,7.3968,7.4169,70000.0
2008-08-28 12:05:00,11.03,11.04,11.0,11.04,52400.0,7.4102,7.4169,7.3901,7.4169,52400.0
2008-08-28 12:10:00,11.04,11.04,11.01,11.02,83600.0,7.4169,7.4169,7.3968,7.4035,83600.0
2008-08-28 12:15:00,11.02,11.03,11.01,11.01,52000.0,7.4035,7.4102,7.3968,7.3968,52000.0
2008-08-28 12:20:00,11.01,11.02,11.01,11.02,26800.0,7.3968,7.4035,7.3968,7.4035,26800.0
2008-08-28 12:25:00,11.02,11.03,11.01,11.03,41600.0,7.4035,7.4102,7.3968,7.4102,41600.0
2008-08-28 12:30:00,11.03,11.03,11.01,11.01,38800.0,7.4102,7.4102,7.3968,7.3968,38800.0
2008-08-28 12:35:00,11.01,11.01,10.99,11.01,84400.0,7.3968,7.3968,7.3833,7.3968,84400.0
2008-08-28 12:40:00,11.01,11.04,11.01,11.03,59600.0,7.3968,7.4169,7.3968,7.4102,59600.0
2008-08-28 12:45:00,11.03,11.03,11.02,11.02,55200.0,7.4102,7.4102,7.4035,7.4035,55200.0
2008-08-28 12:50:00,11.02,11.03,11.02,11.03,99600.0,7.4035,7.4102,7.4035,7.4102,99600.0
2008-08-28 12:55:00,11.03,11.03,11.03,11.03,74000.0,7.4102,7.4102,7.4102,7.4102,74000.0
2008-08-28 13:00:00,11.03,11.07,11.03,11.05,132000.0,7.4102,7.4371,7.4102,7.4236,132000.0
2008-08-28 13:05:00,11.06,11.06,11.04,11.05,73600.0,7.4304,7.4304,7.4169,7.4236,73600.0
2008-08-28 13:10:00,11.05,11.05,11.02,11.02,82400.0,7.4236,7.4236,7.4035,7.4035,82400.0
2008-08-28 13:15:00,11.02,11.02,10.99,11.0,228000.0,7.4035,7.4035,7.3833,7.3901,228000.0
2008-08-28 13:20:00,11.0,11.0,10.98,10.99,100800.0,7.3901,7.3901,7.3766,7.3833,100800.0
2008-08-28 13:25:00,11.0,11.0,10.98,11.0,55600.0,7.3901,7.3901,7.3766,7.3901,55600.0
2008-08-28 13:30:00,11.0,11.04,11.0,11.04,47200.0,7.3901,7.4169,7.3901,7.4169,47200.0
2008-08-28 13:35:00,11.04,11.04,11.02,11.02,66000.0,7.4169,7.4169,7.4035,7.4035,66000.0
2008-08-28 13:40:00,11.02,11.02,11.01,11.02,56800.0,7.4035,7.4035,7.3968,7.4035,56800.0
2008-08-28 13:45:00,11.02,11.02,10.99,11.0,60800.0,7.4035,7.4035,7.3833,7.3901,60800.0
2008-08-28 13:50:00,11.0,11.01,10.99,11.0,18000.0,7.3901,7.3968,7.3833,7.3901,18000.0
2008-08-28 13:55:00,11.0,11.02,11.0,11.02,28400.0,7.3901,7.4035,7.3901,7.4035,28400.0
2008-08-28 14:00:00,11.02,11.02,11.0,11.01,49600.0,7.4035,7.4035,7.3901,7.3968,49600.0
2008-08-28 14:05:00,11.01,11.01,10.99,11.0,74000.0,7.3968,7.3968,7.3833,7.3901,74000.0
2008-08-28 14:10:00,11.0,11.03,11.0,11.03,50000.0,7.3901,7.4102,7.3901,7.4102,50000.0
2008-08-28 14:15:00,11.02,11.03,11.02,11.02,64800.0,7.4035,7.4102,7.4035,7.4035,64800.0
2008-08-28 14:20:00,11.02,11.04,11.02,11.04,42800.0,7.4035,7.4169,7.4035,7.4169,42800.0
2008-08-28 14:25:00,11.04,11.04,11.02,11.03,32800.0,7.4169,7.4169,7.4035,7.4102,32800.0
2008-08-28 14:30:00,11.03,11.05,11.03,11.03,68400.0,7.4102,7.4236,7.4102,7.4102,68400.0
2008-08-28 14:35:00,11.04,11.05,11.03,11.05,54800.0,7.4169,7.4236,7.4102,7.4236,54800.0
2008-08-28 14:40:00,11.05,11.05,11.04,11.04,25200.0,7.4236,7.4236,7.4169,7.4169,25200.0
2008-08-28 14:45:00,11.04,11.04,11.04,11.04,25600.0,7.4169,7.4169,7.4169,7.4169,25600.0
2008-08-28 14:50:00,11.04,11.06,11.04,11.06,50400.0,7.4169,7.4304,7.4169,7.4304,50400.0
2008-08-28 14:55:00,11.06,11.07,11.05,11.06,60400.0,7.4304,7.4371,7.4236,7.4304,60400.0
2008-08-28 15:00:00,11.05,11.06,11.04,11.06,69200.0,7.4236,7.4304,7.4169,7.4304,69200.0
2008-08-28 15:05:00,11.06,11.06,11.04,11.05,39600.0,7.4304,7.4304,7.4169,7.4236,39600.0
2008-08-28 15:10:00,11.05,11.06,11.05,11.05,46400.0,7.4236,7.4304,7.4236,7.4236,46400.0
2008-08-28 15:15:00,11.05,11.06,11.05,11.05,62000.0,7.4236,7.4304,7.4236,7.4236,62000.0
2008-08-28 15:20:00,11.05,11.05,11.02,11.04,100800.0,7.4236,7.4236,7.4035,7.4169,100800.0
2008-08-28 15:25:00,11.04,11.04,11.0,11.03,171600.0,7.4169,7.4169,7.3901,7.4102,171600.0
2008-08-28 15:30:00,11.03,11.04,11.01,11.02,66400.0,7.4102,7.4169,7.3968,7.4035,66400.0
2008-08-28 15:35:00,11.03,11.03,11.01,11.02,149600.0,7.4102,7.4102,7.3968,7.4035,149600.0
2008-08-28 15:40:00,11.02,11.05,11.01,11.01,184000.0,7.4035,7.4236,7.3968,7.3968,184000.0
2008-08-28 15:45:00,11.02,11.03,11.01,11.02,112400.0,7.4035,7.4102,7.3968,7.4035,112400.0
2008-08-28 15:50:00,11.03,11.03,11.0,11.01,148800.0,7.4102,7.4102,7.3901,7.3968,148800.0
2008-08-28 15:55:00,11.01,11.03,11.0,11.01,245600.0,7.3968,7.4102,7.3901,7.3968,245600.0
2008-08-29 09:30:00,11.0,11.03,10.91,10.96,132400.0,7.3901,7.4102,7.3296,7.3632,132400.0
2008-08-29 09:35:00,10.98,11.04,10.97,10.99,113600.0,7.3766,7.4169,7.3699,7.3833,113600.0
2008-08-29 09:40:00,10.99,11.1,10.98,11.1,74000.0,7.3833,7.4572,7.3766,7.4572,74000.0
2008-08-29 09:45:00,11.1,11.18,11.09,11.13,135200.0,7.4572,7.511,7.4505,7.4774,135200.0
2008-08-29 09:50:00,11.13,11.15,11.11,11.13,53600.0,7.4774,7.4908,7.464,7.4774,53600.0
2008-08-29 09:55:00,11.12,11.14,11.08,11.08,46400.0,7.4707,7.4841,7.4438,7.4438,46400.0
2008-08-29 10:00:00,11.08,11.09,11.04,11.08,148000.0,7.4438,7.4505,7.4169,7.4438,148000.0
2008-08-29 10:05:00,11.07,11.08,11.06,11.08,87200.0,7.4371,7.4438,7.4304,7.4438,87200.0
2008-08-29 10:10:00,11.08,11.09,11.08,11.09,62400.0,7.4438,7.4505,7.4438,7.4505,62400.0
2008-08-29 10:15:00,11.08,11.08,11.06,11.06,74000.0,7.4438,7.4438,7.4304,7.4304,74000.0
2008-08-29 10:20:00,11.06,11.07,11.04,11.04,86800.0,7.4304,7.4371,7.4169,7.4169,86800.0
2008-08-29 10:25:00,11.04,11.08,11.04,11.07,78400.0,7.4169,7.4438,7.4169,7.4371,78400.0
2008-08-29 10:30:00,11.07,11.08,11.05,11.05,98000.0,7.4371,7.4438,7.4236,7.4236,98000.0
2008-08-29 10:35:00,11.06,11.08,11.05,11.08,98800.0,7.4304,7.4438,7.4236,7.4438,98800.0
2008-08-29 10:40:00,11.08,11.08,11.02,11.03,110400.0,7.4438,7.4438,7.4035,7.4102,110400.0
2008-08-29 10:45:00,11.02,11.03,10.97,10.98,98000.0,7.4035,7.4102,7.3699,7.3766,98000.0
2008-08-29 10:50:00,10.97,10.99,10.97,10.99,65200.0,7.3699,7.3833,7.3699,7.3833,65200.0
2008-08-29 10:55:00,10.98,10.99,10.97,10.98,27200.0,7.3766,7.3833,7.3699,7.3766,27200.0
2008-08-29 11:00:00,10.98,11.01,10.97,11.0,50000.0,7.3766,7.3968,7.3699,7.3901,50000.0
2008-08-29 11:05:00,10.98,10.99,10.97,10.99,27600.0,7.3766,7.3833,7.3699,7.3833,27600.0
2008-08-29 11:10:00,10.98,10.99,10.96,10.97,40000.0,7.3766,7.3833,7.3632,7.3699,40000.0
2008-08-29 11:15:00,10.97,10.99,10.97,10.99,22800.0,7.3699,7.3833,7.3699,7.3833,22800.0
2008-08-29 11:20:00,10.99,10.99,10.96,10.96,36000.0,7.3833,7.3833,7.3632,7.3632,36000.0
2008-08-29 11:25:00,10.97,10.98,10.97,10.97,35200.0,7.3699,7.3766,7.3699,7.3699,35200.0
2008-08-29 11:30:00,10.97,11.0,10.96,11.0,77200.0,7.3699,7.3901,7.3632,7.3901,77200.0
2008-08-29 11:35:00,11.0,11.01,10.98,10.98,36400.0,7.3901,7.3968,7.3766,7.3766,36400.0
2008-08-29 11:40:00,10.99,11.04,10.98,11.04,106400.0,7.3833,7.4169,7.3766,7.4169,106400.0
2008-08-29 11:45:00,11.03,11.05,11.02,11.04,86000.0,7.4102,7.4236,7.4035,7.4169,86000.0
2008-08-29 11:50:00,11.04,11.05,11.03,11.04,33200.0,7.4169,7.4236,7.4102,7.4169,33200.0
2008-08-29 11:55:00,11.04,11.07,11.04,11.06,47600.0,7.4169,7.4371,7.4169,7.4304,47600.0
2008-08-29 12:00:00,11.06,11.06,11.03,11.04,24000.0,7.4304,7.4304,7.4102,7.4169,24000.0
2008-08-29 12:05:00,11.04,11.04,11.01,11.01,49600.0,7.4169,7.4169,7.3968,7.3968,49600.0
2008-08-29 12:10:00,11.01,11.03,11.01,11.02,24800.0,7.3968,7.4102,7.3968,7.4035,24800.0
2008-08-29 12:15:00,11.02,11.03,11.02,11.03,44800.0,7.4035,7.4102,7.4035,7.4102,44800.0
2008-08-29 12:20:00,11.03,11.05,11.02,11.02,28000.0,7.4102,7.4236,7.4035,7.4035,28000.0
2008-08-29 12:25:00,11.02,11.03,11.02,11.03,28800.0,7.4035,7.4102,7.4035,7.4102,28800.0
2008-08-29 12:30:00,11.03,11.04,11.03,11.04,18000.0,7.4102,7.4169,7.4102,7.4169,18000.0
2008-08-29 12:35:00,11.04,11.05,11.04,11.05,19600.0,7.4169,7.4236,7.4169,7.4236,19600.0
2008-08-29 12:40:00,11.05,11.06,11.05,11.06,44400.0,7.4236,7.4304,7.4236,7.4304,44400.0
2008-08-29 12:45:00,11.06,11.08,11.06,11.06,53200.0,7.4304,7.4438,7.4304,7.4304,53200.0
2008-08-29 12:50:00,11.06,11.12,11.06,11.12,90000.0,7.4304,7.4707,7.4304,7.4707,90000.0
2008-08-29 12:55:00,11.12,11.12,11.1,11.11,94000.0,7.4707,7.4707,7.4572,7.464,94000.0
2008-08-29 13:00:00,11.11,11.14,11.11,11.13,75200.0,7.464,7.4841,7.464,7.4774,75200.0
2008-08-29 13:05:00,11.13,11.14,11.12,11.13,29600.0,7.4774,7.4841,7.4707,7.4774,29600.0
2008-08-29 13:10:00,11.13,11.15,11.13,11.15,27600.0,7.4774,7.4908,7.4774,7.4908,27600.0
2008-08-29 13:15:00,11.14,11.15,11.14,11.14,14000.0,7.4841,7.4908,7.4841,7.4841,14000.0
2008-08-29 13:20:00,11.15,11.19,11.15,11.17,85200.0,7.4908,7.5177,7.4908,7.5043,85200.0
2008-08-29 13:25:00,11.17,11.17,11.12,11.12,90000.0,7.5043,7.5043,7.4707,7.4707,90000.0
2008-08-29 13:30:00,11.13,11.13,11.12,11.12,58400.0,7.4774,7.4774,7.4707,7.4707,58400.0
2008-08-29 13:35:00,11.13,11.13,11.09,11.09,86800.0,7.4774,7.4774,7.4505,7.4505,86800.0
2008-08-29 13:40:00,11.09,11.1,11.09,11.1,34800.0,7.4505,7.4572,7.4505,7.4572,34800.0
2008-08-29 13:45:00,11.1,11.1,11.09,11.09,50400.0,7.4572,7.4572,7.4505,7.4505,50400.0
2008-08-29 13:50:00,11.09,11.11,11.09,11.09,67200.0,7.4505,7.464,7.4505,7.4505,67200.0
2008-08-29 13:55:00,11.09,11.1,11.09,11.1,49600.0,7.4505,7.4572,7.4505,7.4572,49600.0
2008-08-29 14:00:00,11.1,11.12,11.1,11.11,32800.0,7.4572,7.4707,7.4572,7.464,32800.0
2008-08-29 14:05:00,11.11,11.11,11.1,11.1,24400.0,7.464,7.464,7.4572,7.4572,24400.0
2008-08-29 14:10:00,11.1,11.1,11.1,11.1,52800.0,7.4572,7.4572,7.4572,7.4572,52800.0
2008-08-29 14:15:00,11.1,11.1,11.08,11.1,67600.0,7.4572,7.4572,7.4438,7.4572,67600.0
2008-08-29 14:20:00,11.1,11.1,11.07,11.07,41200.0,7.4572,7.4572,7.4371,7.4371,41200.0
2008-08-29 14:25:00,11.07,11.09,11.06,11.08,62000.0,7.4371,7.4505,7.4304,7.4438,62000.0
2008-08-29 14:30:00,11.08,11.08,11.05,11.07,42800.0,7.4438,7.4438,7.4236,7.4371,42800.0
2008-08-29 14:35:00,11.07,11.07,11.05,11.05,45600.0,7.4371,7.4371,7.4236,7.4236,45600.0
2008-08-29 14:40:00,11.05,11.05,11.04,11.04,39200.0,7.4236,7.4236,7.4169,7.4169,39200.0
2008-08-29 14:45:00,11.04,11.04,11.02,11.04,48800.0,7.4169,7.4169,7.4035,7.4169,48800.0
2008-08-29 14:50:00,11.04,11.04,11.01,11.01,69600.0,7.4169,7.4169,7.3968,7.3968,69600.0
2008-08-29 14:55:00,11.01,11.05,11.01,11.04,166400.0,7.3968,7.4236,7.3968,7.4169,166400.0
2008-08-29 15:00:00,11.04,11.05,11.02,11.02,90800.0,7.4169,7.4236,7.4035,7.4035,90800.0
2008-08-29 15:05:00,11.02,11.02,10.96,10.99,262800.0,7.4035,7.4035,7.3632,7.3833,262800.0
2008-08-29 15:10:00,10.99,10.99,10.96,10.98,141600.0,7.3833,7.3833,7.3632,7.3766,141600.0
2008-08-29 15:15:00,10.98,10.98,10.94,10.95,217200.0,7.3766,7.3766,7.3497,7.3565,217200.0
2008-08-29 15:20:00,10.95,10.97,10.95,10.97,168000.0,7.3565,7.3699,7.3565,7.3699,168000.0
2008-08-29 15:25:00,10.98,11.02,10.97,11.01,364000.0,7.3766,7.4035,7.3699,7.3968,364000.0
2008-08-29 15:30:00,11.01,11.03,11.0,11.03,138400.0,7.3968,7.4102,7.3901,7.4102,138400.0
2008-08-29 15:35:00,11.03,11.04,11.01,11.01,69200.0,7.4102,7.4169,7.3968,7.3968,69200.0
2008-08-29 15:40:00,11.01,11.01,10.97,10.99,206400.0,7.3968,7.3968,7.3699,7.3833,206400.0
2008-08-29 15:45:00,10.99,11.01,10.98,11.01,80400.0,7.3833,7.3968,7.3766,7.3968,80400.0
2008-08-29 15:50:00,11.01,11.02,10.98,10.98,99200.0,7.3968,7.4035,7.3766,7.3766,99200.0
2008-08-29 15:55:00,10.98,10.99,10.97,10.98,145600.0,7.3766,7.3833,7.3699,7.3766,145600.0
2008-09-02 09:30:00,11.09,11.25,11.09,11.25,410800.0,7.4505,7.558,7.4505,7.558,410800.0
2008-09-02 09:35:00,11.25,11.4,11.25,11.36,437600.0,7.558,7.6588,7.558,7.6319,437600.0
2008-09-02 09:40:00,11.37,11.42,11.36,11.41,231600.0,7.6386,7.6722,7.6319,7.6655,231600.0
2008-09-02 09:45:00,11.4,11.43,11.38,11.38,150800.0,7.6588,7.6789,7.6453,7.6453,150800.0
2008-09-02 09:50:00,11.38,11.4,11.33,11.36,374000.0,7.6453,7.6588,7.6118,7.6319,374000.0
2008-09-02 09:55:00,11.36,11.38,11.32,11.38,164000.0,7.6319,7.6453,7.605,7.6453,164000.0
2008-09-02 10:00:00,11.38,11.47,11.38,11.47,566000.0,7.6453,7.7058,7.6453,7.7058,566000.0
2008-09-02 10:05:00,11.46,11.47,11.43,11.44,336400.0,7.6991,7.7058,7.6789,7.6857,336400.0
2008-09-02 10:10:00,11.43,11.46,11.39,11.44,147600.0,7.6789,7.6991,7.6521,7.6857,147600.0
2008-09-02 10:15:00,11.44,11.46,11.42,11.44,259600.0,7.6857,7.6991,7.6722,7.6857,259600.0
2008-09-02 10:20:00,11.44,11.44,11.38,11.4,357600.0,7.6857,7.6857,7.6453,7.6588,357600.0
2008-09-02 10:25:00,11.4,11.41,11.4,11.4,124800.0,7.6588,7.6655,7.6588,7.6588,124800.0
2008-09-02 10:30:00,11.4,11.49,11.4,11.49,195600.0,7.6588,7.7192,7.6588,7.7192,195600.0
2008-09-02 10:35:00,11.49,11.51,11.48,11.51,192400.0,7.7192,7.7327,7.7125,7.7327,192400.0
2008-09-02 10:40:00,11.51,11.52,11.49,11.49,198400.0,7.7327,7.7394,7.7192,7.7192,198400.0
2008-09-02 10:45:00,11.49,11.54,11.49,11.54,238800.0,7.7192,7.7528,7.7192,7.7528,238800.0
2008-09-02 10:50:00,11.54,11.56,11.49,11.5,187600.0,7.7528,7.7663,7.7192,7.726,187600.0
2008-09-02 10:55:00,11.5,11.53,11.48,11.52,141600.0,7.726,7.7461,7.7125,7.7394,141600.0
2008-09-02 11:00:00,11.52,11.52,11.49,11.51,271600.0,7.7394,7.7394,7.7192,7.7327,271600.0
2008-09-02 11:05:00,11.51,11.54,11.51,11.53,197600.0,7.7327,7.7528,7.7327,7.7461,197600.0
2008-09-02 11:10:00,11.53,11.54,11.52,11.54,140400.0,7.7461,7.7528,7.7394,7.7528,140400.0
2008-09-02 11:15:00,11.54,11.54,11.49,11.5,180000.0,7.7528,7.7528,7.7192,7.726,180000.0
2008-09-02 11:20:00,11.5,11.5,11.46,11.48,131200.0,7.726,7.726,7.6991,7.7125,131200.0
2008-09-02 11:25:00,11.49,11.53,11.48,11.52,364800.0,7.7192,7.7461,7.7125,7.7394,364800.0
2008-09-02 11:30:00,11.52,11.53,11.51,11.53,125600.0,7.7394,7.7461,7.7327,7.7461,125600.0
2008-09-02 11:35:00,11.52,11.52,11.49,11.49,103200.0,7.7394,7.7394,7.7192,7.7192,103200.0
2008-09-02 11:40:00,11.5,11.5,11.48,11.5,130400.0,7.726,7.726,7.7125,7.726,130400.0
2008-09-02 11:45:00,11.5,11.53,11.49,11.52,193200.0,7.726,7.7461,7.7192,7.7394,193200.0
2008-09-02 11:50:00,11.52,11.53,11.51,11.52,94000.0,7.7394,7.7461,7.7327,7.7394,94000.0
2008-09-02 11:55:00,11.52,11.53,11.49,11.49,145600.0,7.7394,7.7461,7.7192,7.7192,145600.0
2008-09-02 12:00:00,11.49,11.5,11.49,11.5,109200.0,7.7192,7.726,7.7192,7.726,109200.0
2008-09-02 12:05:00,11.5,11.53,11.5,11.52,213600.0,7.726,7.7461,7.726,7.7394,213600.0
2008-09-02 12:10:00,11.52,11.53,11.5,11.51,124400.0,7.7394,7.7461,7.726,7.7327,124400.0
2008-09-02 12:15:00,11.52,11.52,11.5,11.52,98800.0,7.7394,7.7394,7.726,7.7394,98800.0
2008-09-02 12:20:00,11.52,11.52,11.49,11.49,136800.0,7.7394,7.7394,7.7192,7.7192,136800.0
2008-09-02 12:25:00,11.49,11.49,11.43,11.44,240800.0,7.7192,7.7192,7.6789,7.6857,240800.0
2008-09-02 12:30:00,11.44,11.45,11.41,11.43,124800.0,7.6857,7.6924,7.6655,7.6789,124800.0
2008-09-02 12:35:00,11.43,11.43,11.43,11.43,540000.0,7.6789,7.6789,7.6789,7.6789,540000.0
2008-09-02 12:40:00,11.43,11.43,11.4,11.43,100000.0,7.6789,7.6789,7.6588,7.6789,100000.0
2008-09-02 12:45:00,11.43,11.44,11.41,11.43,87200.0,7.6789,7.6857,7.6655,7.6789,87200.0
2008-09-02 12:50:00,11.43,11.44,11.42,11.44,76400.0,7.6789,7.6857,7.6722,7.6857,76400.0
2008-09-02 12:55:00,11.44,11.46,11.44,11.45,72800.0,7.6857,7.6991,7.6857,7.6924,72800.0
2008-09-02 13:00:00,11.45,11.46,11.44,11.44,40400.0,7.6924,7.6991,7.6857,7.6857,40400.0
2008-09-02 13:05:00,11.44,11.44,11.43,11.44,111200.0,7.6857,7.6857,7.6789,7.6857,111200.0
2008-09-02 13:10:00,11.44,11.46,11.44,11.45,67600.0,7.6857,7.6991,7.6857,7.6924,67600.0
2008-09-02 13:15:00,11.45,11.46,11.45,11.45,58400.0,7.6924,7.6991,7.6924,7.6924,58400.0
2008-09-02 13:20:00,11.46,11.47,11.44,11.47,89600.0,7.6991,7.7058,7.6857,7.7058,89600.0
2008-09-02 13:25:00,11.47,11.49,11.47,11.48,78400.0,7.7058,7.7192,7.7058,7.7125,78400.0
2008-09-02 13:30:00,11.49,11.49,11.46,11.49,41200.0,7.7192,7.7192,7.6991,7.7192,41200.0
2008-09-02 13:35:00,11.49,11.49,11.46,11.46,94400.0,7.7192,7.7192,7.6991,7.6991,94400.0
2008-09-02 13:40:00,11.46,11.47,11.44,11.45,129200.0,7.6991,7.7058,7.6857,7.6924,129200.0
2008-09-02 13:45:00,11.45,11.46,11.43,11.44,124000.0,7.6924,7.6991,7.6789,7.6857,124000.0
2008-09-02 13:50:00,11.44,11.44,11.4,11.4,228000.0,7.6857,7.6857,7.6588,7.6588,228000.0
2008-09-02 13:55:00,11.41,11.41,11.38,11.4,132800.0,7.6655,7.6655,7.6453,7.6588,132800.0
2008-09-02 14:00:00,11.4,11.42,11.38,11.4,158400.0,7.6588,7.6722,7.6453,7.6588,158400.0
2008-09-02 14:05:00,11.4,11.41,11.36,11.36,162000.0,7.6588,7.6655,7.6319,7.6319,162000.0
2008-09-02 14:10:00,11.37,11.38,11.35,11.36,150800.0,7.6386,7.6453,7.6252,7.6319,150800.0
2008-09-02 14:15:00,11.36,11.36,11.33,11.34,167200.0,7.6319,7.6319,7.6118,7.6185,167200.0
2008-09-02 14:20:00,11.34,11.35,11.32,11.34,156000.0,7.6185,7.6252,7.605,7.6185,156000.0
2008-09-02 14:25:00,11.34,11.34,11.3,11.31,161200.0,7.6185,7.6185,7.5916,7.5983,161200.0
2008-09-02 14:30:00,11.32,11.34,11.31,11.33,118800.0,7.605,7.6185,7.5983,7.6118,118800.0
2008-09-02 14:35:00,11.33,11.36,11.32,11.33,270400.0,7.6118,7.6319,7.605,7.6118,270400.0
2008-09-02 14:40:00,11.33,11.33,11.3,11.3,141200.0,7.6118,7.6118,7.5916,7.5916,141200.0
2008-09-02 14:45:00,11.3,11.32,11.28,11.31,187200.0,7.5916,7.605,7.5782,7.5983,187200.0
2008-09-02 14:50:00,11.31,11.31,11.25,11.26,119600.0,7.5983,7.5983,7.558,7.5647,119600.0
2008-09-02 14:55:00,11.26,11.27,11.22,11.22,230400.0,7.5647,7.5714,7.5379,7.5379,230400.0
2008-09-02 15:00:00,11.22,11.23,11.19,11.2,243600.0,7.5379,7.5446,7.5177,7.5244,243600.0
2008-09-02 15:05:00,11.2,11.27,11.2,11.27,266800.0,7.5244,7.5714,7.5244,7.5714,266800.0
2008-09-02 15:10:00,11.27,11.29,11.26,11.29,100000.0,7.5714,7.5849,7.5647,7.5849,100000.0
2008-09-02 15:15:00,11.29,11.31,11.26,11.26,110400.0,7.5849,7.5983,7.5647,7.5647,110400.0
2008-09-02 15:20:00,11.27,11.27,11.26,11.26,109600.0,7.5714,7.5714,7.5647,7.5647,109600.0
2008-09-02 15:25:00,11.26,11.28,11.25,11.27,144000.0,7.5647,7.5782,7.558,7.5714,144000.0
2008-09-02 15:30:00,11.27,11.29,11.26,11.28,140800.0,7.5714,7.5849,7.5647,7.5782,140800.0
2008-09-02 15:35:00,11.29,11.3,11.27,11.3,136400.0,7.5849,7.5916,7.5714,7.5916,136400.0
2008-09-02 15:40:00,11.3,11.34,11.3,11.33,277200.0,7.5916,7.6185,7.5916,7.6118,277200.0
2008-09-02 15:45:00,11.33,11.35,11.31,11.34,226400.0,7.6118,7.6252,7.5983,7.6185,226400.0
2008-09-02 15:50:00,11.34,11.35,11.32,11.34,226800.0,7.6185,7.6252,7.605,7.6185,226800.0
2008-09-02 15:55:00,11.34,11.35,11.33,11.34,277600.0,7.6185,7.6252,7.6118,7.6185,277600.0
2008-09-03 09:30:00,11.37,11.38,11.28,11.31,118000.0,7.6386,7.6453,7.5782,7.5983,118000.0
2008-09-03 09:35:00,11.3,11.31,11.12,11.12,147600.0,7.5916,7.5983,7.4707,7.4707,147600.0
2008-09-03 09:40:00,11.12,11.13,11.1,11.11,163600.0,7.4707,7.4774,7.4572,7.464,163600.0
2008-09-03 09:45:00,11.11,11.15,11.09,11.14,166800.0,7.464,7.4908,7.4505,7.4841,166800.0
2008-09-03 09:50:00,11.15,11.19,11.13,11.13,185200.0,7.4908,7.5177,7.4774,7.4774,185200.0
2008-09-03 09:55:00,11.13,11.14,11.08,11.14,161200.0,7.4774,7.4841,7.4438,7.4841,161200.0
2008-09-03 10:00:00,11.15,11.19,11.13,11.18,152800.0,7.4908,7.5177,7.4774,7.511,152800.0
2008-09-03 10:05:00,11.17,11.24,11.16,11.17,206800.0,7.5043,7.5513,7.4975,7.5043,206800.0
2008-09-03 10:10:00,11.17,11.17,11.11,11.13,152000.0,7.5043,7.5043,7.464,7.4774,152000.0
2008-09-03 10:15:00,11.12,11.12,11.11,11.12,72400.0,7.4707,7.4707,7.464,7.4707,72400.0
2008-09-03 10:20:00,11.12,11.19,11.12,11.19,170000.0,7.4707,7.5177,7.4707,7.5177,170000.0
2008-09-03 10:25:00,11.19,11.19,11.14,11.14,45600.0,7.5177,7.5177,7.4841,7.4841,45600.0
2008-09-03 10:30:00,11.15,11.18,11.14,11.18,50400.0,7.4908,7.511,7.4841,7.511,50400.0
2008-09-03 10:35:00,11.18,11.19,11.15,11.15,99200.0,7.511,7.5177,7.4908,7.4908,99200.0
2008-09-03 10:40:00,11.16,11.2,11.15,11.18,86000.0,7.4975,7.5244,7.4908,7.511,86000.0
2008-09-03 10:45:00,11.18,11.21,11.16,11.18,68000.0,7.511,7.5311,7.4975,7.511,68000.0
2008-09-03 10:50:00,11.18,11.2,11.14,11.14,165600.0,7.511,7.5244,7.4841,7.4841,165600.0
2008-09-03 10:55:00,11.14,11.15,11.13,11.14,101600.0,7.4841,7.4908,7.4774,7.4841,101600.0
2008-09-03 11:00:00,11.15,11.2,11.14,11.18,153600.0,7.4908,7.5244,7.4841,7.511,153600.0
2008-09-03 11:05:00,11.18,11.19,11.16,11.16,86400.0,7.511,7.5177,7.4975,7.4975,86400.0
2008-09-03 11:10:00,11.16,11.16,11.13,11.14,72000.0,7.4975,7.4975,7.4774,7.4841,72000.0
2008-09-03 11:15:00,11.15,11.15,11.08,11.11,68000.0,7.4908,7.4908,7.4438,7.464,68000.0
2008-09-03 11:20:00,11.11,11.13,11.1,11.12,84400.0,7.464,7.4774,7.4572,7.4707,84400.0
2008-09-03 11:25:00,11.13,11.15,11.1,11.11,59200.0,7.4774,7.4908,7.4572,7.464,59200.0
2008-09-03 11:30:00,11.11,11.13,11.1,11.11,106000.0,7.464,7.4774,7.4572,7.464,106000.0
2008-09-03 11:35:00,11.11,11.11,11.07,11.08,213600.0,7.464,7.464,7.4371,7.4438,213600.0
2008-09-03 11:40:00,11.08,11.08,11.03,11.04,167200.0,7.4438,7.4438,7.4102,7.4169,167200.0
2008-09-03 11:45:00,11.04,11.04,10.99,11.0,102000.0,7.4169,7.4169,7.3833,7.3901,102000.0
2008-09-03 11:50:00,11.0,11.0,10.97,11.0,74800.0,7.3901,7.3901,7.3699,7.3901,74800.0
2008-09-03 11:55:00,11.0,11.0,10.91,10.95,144000.0,7.3901,7.3901,7.3296,7.3565,144000.0
2008-09-03 12:00:00,10.95,10.96,10.94,10.96,91200.0,7.3565,7.3632,7.3497,7.3632,91200.0
2008-09-03 12:05:00,10.95,10.97,10.95,10.95,112000.0,7.3565,7.3699,7.3565,7.3565,112000.0
2008-09-03 12:10:00,10.95,10.95,10.93,10.94,148000.0,7.3565,7.3565,7.343,7.3497,148000.0
2008-09-03 12:15:00,10.94,10.95,10.93,10.94,123600.0,7.3497,7.3565,7.343,7.3497,123600.0
2008-09-03 12:20:00,10.94,10.97,10.93,10.95,111600.0,7.3497,7.3699,7.343,7.3565,111600.0
2008-09-03 12:25:00,10.96,11.0,10.96,10.99,74800.0,7.3632,7.3901,7.3632,7.3833,74800.0
2008-09-03 12:30:00,10.99,11.0,10.97,10.97,119600.0,7.3833,7.3901,7.3699,7.3699,119600.0
2008-09-03 12:35:00,10.97,11.01,10.97,11.01,30400.0,7.3699,7.3968,7.3699,7.3968,30400.0
2008-09-03 12:40:00,11.01,11.02,11.01,11.01,36000.0,7.3968,7.4035,7.3968,7.3968,36000.0
2008-09-03 12:45:00,11.01,11.02,11.0,11.01,67600.0,7.3968,7.4035,7.3901,7.3968,67600.0
2008-09-03 12:50:00,11.01,11.03,11.01,11.03,44800.0,7.3968,7.4102,7.3968,7.4102,44800.0
2008-09-03 12:55:00,11.03,11.04,11.01,11.03,28400.0,7.4102,7.4169,7.3968,7.4102,28400.0
2008-09-03 13:00:00,11.03,11.03,10.97,11.0,46400.0,7.4102,7.4102,7.3699,7.3901,46400.0
2008-09-03 13:05:00,11.0,11.05,11.0,11.04,46400.0,7.3901,7.4236,7.3901,7.4169,46400.0
2008-09-03 13:10:00,11.04,11.07,11.03,11.07,54400.0,7.4169,7.4371,7.4102,7.4371,54400.0
2008-09-03 13:15:00,11.07,11.08,11.05,11.06,42800.0,7.4371,7.4438,7.4236,7.4304,42800.0
2008-09-03 13:20:00,11.05,11.09,11.05,11.08,92400.0,7.4236,7.4505,7.4236,7.4438,92400.0
2008-09-03 13:25:00,11.07,11.08,11.04,11.04,49200.0,7.4371,7.4438,7.4169,7.4169,49200.0
2008-09-03 13:30:00,11.04,11.07,11.02,11.02,75600.0,7.4169,7.4371,7.4035,7.4035,75600.0
2008-09-03 13:35:00,11.02,11.03,11.02,11.02,69600.0,7.4035,7.4102,7.4035,7.4035,69600.0
2008-09-03 13:40:00,11.02,11.03,10.99,11.02,49200.0,7.4035,7.4102,7.3833,7.4035,49200.0
2008-09-03 13:45:00,11.02,11.06,11.01,11.04,56000.0,7.4035,7.4304,7.3968,7.4169,56000.0
2008-09-03 13:50:00,11.04,11.07,11.03,11.05,84800.0,7.4169,7.4371,7.4102,7.4236,84800.0
2008-09-03 13:55:00,11.05,11.05,11.01,11.02,86400.0,7.4236,7.4236,7.3968,7.4035,86400.0
2008-09-03 14:00:00,11.02,11.05,10.97,11.05,152400.0,7.4035,7.4236,7.3699,7.4236,152400.0
2008-09-03 14:05:00,11.05,11.05,10.99,10.99,92800.0,7.4236,7.4236,7.3833,7.3833,92800.0
2008-09-03 14:10:00,10.99,10.99,10.96,10.99,128000.0,7.3833,7.3833,7.3632,7.3833,128000.0
2008-09-03 14:15:00,10.99,11.03,10.96,11.0,127200.0,7.3833,7.4102,7.3632,7.3901,127200.0
2008-09-03 14:20:00,11.0,11.0,10.94,10.97,151200.0,7.3901,7.3901,7.3497,7.3699,151200.0
2008-09-03 14:25:00,10.96,10.99,10.95,10.96,72800.0,7.3632,7.3833,7.3565,7.3632,72800.0
2008-09-03 14:30:00,10.96,11.02,10.96,10.99,53200.0,7.3632,7.4035,7.3632,7.3833,53200.0
2008-09-03 14:35:00,11.0,11.03,10.98,11.02,73200.0,7.3901,7.4102,7.3766,7.4035,73200.0
2008-09-03 14:40:00,11.02,11.04,10.99,11.0,84000.0,7.4035,7.4169,7.3833,7.3901,84000.0
2008-09-03 14:45:00,11.01,11.01,10.97,10.97,96400.0,7.3968,7.3968,7.3699,7.3699,96400.0
2008-09-03 14:50:00,10.97,10.98,10.94,10.95,105200.0,7.3699,7.3766,7.3497,7.3565,105200.0
2008-09-03 14:55:00,10.95,10.99,10.95,10.99,50400.0,7.3565,7.3833,7.3565,7.3833,50400.0
2008-09-03 15:00:00,10.97,11.0,10.97,10.97,72000.0,7.3699,7.3901,7.3699,7.3699,72000.0
2008-09-03 15:05:00,10.97,10.98,10.96,10.96,76800.0,7.3699,7.3766,7.3632,7.3632,76800.0
2008-09-03 15:10:00,10.96,11.0,10.95,10.99,107200.0,7.3632,7.3901,7.3565,7.3833,107200.0
2008-09-03 15:15:00,10.99,10.99,10.94,10.99,135600.0,7.3833,7.3833,7.3497,7.3833,135600.0
2008-09-03 15:20:00,10.99,11.04,10.96,11.01,222400.0,7.3833,7.4169,7.3632,7.3968,222400.0
2008-09-03 15:25:00,11.01,11.04,10.96,10.98,199200.0,7.3968,7.4169,7.3632,7.3766,199200.0
2008-09-03 15:30:00,10.99,10.99,10.95,10.97,185600.0,7.3833,7.3833,7.3565,7.3699,185600.0
2008-09-03 15:35:00,10.97,11.03,10.97,11.02,183600.0,7.3699,7.4102,7.3699,7.4035,183600.0
2008-09-03 15:40:00,11.01,11.02,10.96,10.97,220400.0,7.3968,7.4035,7.3632,7.3699,220400.0
2008-09-03 15:45:00,10.97,10.99,10.95,10.96,278800.0,7.3699,7.3833,7.3565,7.3632,278800.0
2008-09-03 15:50:00,10.96,11.0,10.96,10.99,199600.0,7.3632,7.3901,7.3632,7.3833,199600.0
2008-09-03 15:55:00,10.99,10.99,10.97,10.98,331200.0,7.3833,7.3833,7.3699,7.3766,331200.0
2008-09-04 09:30:00,10.88,10.99,10.81,10.9,132000.0,7.3094,7.3833,7.2624,7.3229,132000.0
2008-09-04 09:35:00,10.91,10.94,10.89,10.89,74800.0,7.3296,7.3497,7.3162,7.3162,74800.0
2008-09-04 09:40:00,10.9,10.96,10.9,10.95,55200.0,7.3229,7.3632,7.3229,7.3565,55200.0
2008-09-04 09:45:00,10.96,11.0,10.94,10.98,164800.0,7.3632,7.3901,7.3497,7.3766,164800.0
2008-09-04 09:50:00,10.98,11.03,10.98,11.02,167200.0,7.3766,7.4102,7.3766,7.4035,167200.0
2008-09-04 09:55:00,11.02,11.06,11.02,11.03,178800.0,7.4035,7.4304,7.4035,7.4102,178800.0
2008-09-04 10:00:00,11.04,11.14,11.03,11.13,222400.0,7.4169,7.4841,7.4102,7.4774,222400.0
2008-09-04 10:05:00,11.13,11.14,11.06,11.07,144800.0,7.4774,7.4841,7.4304,7.4371,144800.0
2008-09-04 10:10:00,11.08,11.08,11.03,11.04,77200.0,7.4438,7.4438,7.4102,7.4169,77200.0
2008-09-04 10:15:00,11.05,11.08,11.04,11.06,105200.0,7.4236,7.4438,7.4169,7.4304,105200.0
2008-09-04 10:20:00,11.06,11.1,11.06,11.1,110000.0,7.4304,7.4572,7.4304,7.4572,110000.0
2008-09-04 10:25:00,11.1,11.1,11.09,11.1,66800.0,7.4572,7.4572,7.4505,7.4572,66800.0
2008-09-04 10:30:00,11.1,11.1,11.03,11.05,446800.0,7.4572,7.4572,7.4102,7.4236,446800.0
2008-09-04 10:35:00,11.05,11.08,11.05,11.06,130800.0,7.4236,7.4438,7.4236,7.4304,130800.0
2008-09-04 10:40:00,11.06,11.06,10.98,11.02,207600.0,7.4304,7.4304,7.3766,7.4035,207600.0
2008-09-04 10:45:00,11.03,11.05,11.02,11.04,79200.0,7.4102,7.4236,7.4035,7.4169,79200.0
2008-09-04 10:50:00,11.04,11.1,11.03,11.07,163600.0,7.4169,7.4572,7.4102,7.4371,163600.0
2008-09-04 10:55:00,11.07,11.08,11.06,11.06,76400.0,7.4371,7.4438,7.4304,7.4304,76400.0
2008-09-04 11:00:00,11.06,11.06,11.03,11.05,136400.0,7.4304,7.4304,7.4102,7.4236,136400.0
2008-09-04 11:05:00,11.06,11.06,11.02,11.03,168400.0,7.4304,7.4304,7.4035,7.4102,168400.0
2008-09-04 11:10:00,11.03,11.04,11.0,11.0,348800.0,7.4102,7.4169,7.3901,7.3901,348800.0
2008-09-04 11:15:00,11.0,11.05,10.99,11.05,202800.0,7.3901,7.4236,7.3833,7.4236,202800.0
2008-09-04 11:20:00,11.05,11.07,10.99,11.0,150800.0,7.4236,7.4371,7.3833,7.3901,150800.0
2008-09-04 11:25:00,11.0,11.02,10.99,11.02,58400.0,7.3901,7.4035,7.3833,7.4035,58400.0
2008-09-04 11:30:00,11.01,11.02,10.99,11.02,165200.0,7.3968,7.4035,7.3833,7.4035,165200.0
2008-09-04 11:35:00,11.02,11.05,11.01,11.05,103200.0,7.4035,7.4236,7.3968,7.4236,103200.0
2008-09-04 11:40:00,11.05,11.08,11.05,11.07,136000.0,7.4236,7.4438,7.4236,7.4371,136000.0
2008-09-04 11:45:00,11.07,11.08,11.04,11.07,210000.0,7.4371,7.4438,7.4169,7.4371,210000.0
2008-09-04 11:50:00,11.07,11.1,11.02,11.03,377600.0,7.4371,7.4572,7.4035,7.4102,377600.0
2008-09-04 11:55:00,11.03,11.04,11.01,11.01,74000.0,7.4102,7.4169,7.3968,7.3968,74000.0
2008-09-04 12:00:00,11.01,11.02,10.99,11.0,144400.0,7.3968,7.4035,7.3833,7.3901,144400.0
2008-09-04 12:05:00,11.0,11.04,10.99,11.03,470400.0,7.3901,7.4169,7.3833,7.4102,470400.0
2008-09-04 12:10:00,11.05,11.05,11.02,11.05,84800.0,7.4236,7.4236,7.4035,7.4236,84800.0
2008-09-04 12:15:00,11.05,11.06,11.04,11.05,43200.0,7.4236,7.4304,7.4169,7.4236,43200.0
2008-09-04 12:20:00,11.05,11.08,11.05,11.07,121600.0,7.4236,7.4438,7.4236,7.4371,121600.0
2008-09-04 12:25:00,11.08,11.09,11.06,11.08,116400.0,7.4438,7.4505,7.4304,7.4438,116400.0
2008-09-04 12:30:00,11.08,11.08,11.07,11.08,39600.0,7.4438,7.4438,7.4371,7.4438,39600.0
2008-09-04 12:35:00,11.08,11.11,11.08,11.1,110000.0,7.4438,7.464,7.4438,7.4572,110000.0
2008-09-04 12:40:00,11.1,11.1,11.09,11.1,34400.0,7.4572,7.4572,7.4505,7.4572,34400.0
2008-09-04 12:45:00,11.1,11.1,11.07,11.08,66000.0,7.4572,7.4572,7.4371,7.4438,66000.0
2008-09-04 12:50:00,11.08,11.09,11.08,11.09,60400.0,7.4438,7.4505,7.4438,7.4505,60400.0
2008-09-04 12:55:00,11.08,11.09,11.08,11.08,33600.0,7.4438,7.4505,7.4438,7.4438,33600.0
2008-09-04 13:00:00,11.08,11.08,11.07,11.08,67600.0,7.4438,7.4438,7.4371,7.4438,67600.0
2008-09-04 13:05:00,11.08,11.08,11.04,11.04,51600.0,7.4438,7.4438,7.4169,7.4169,51600.0
2008-09-04 13:10:00,11.03,11.06,11.03,11.04,61200.0,7.4102,7.4304,7.4102,7.4169,61200.0
2008-09-04 13:15:00,11.04,11.04,11.0,11.01,212400.0,7.4169,7.4169,7.3901,7.3968,212400.0
2008-09-04 13:20:00,11.01,11.04,11.01,11.04,137600.0,7.3968,7.4169,7.3968,7.4169,137600.0
2008-09-04 13:25:00,11.04,11.05,11.03,11.03,103200.0,7.4169,7.4236,7.4102,7.4102,103200.0
2008-09-04 13:30:00,11.03,11.05,11.03,11.03,113600.0,7.4102,7.4236,7.4102,7.4102,113600.0
2008-09-04 13:35:00,11.03,11.04,11.03,11.04,54800.0,7.4102,7.4169,7.4102,7.4169,54800.0
2008-09-04 13:40:00,11.04,11.06,11.03,11.05,86800.0,7.4169,7.4304,7.4102,7.4236,86800.0
2008-09-04 13:45:00,11.05,11.06,11.05,11.06,56000.0,7.4236,7.4304,7.4236,7.4304,56000.0
2008-09-04 13:50:00,11.05,11.06,11.03,11.03,60000.0,7.4236,7.4304,7.4102,7.4102,60000.0
2008-09-04 13:55:00,11.04,11.04,11.01,11.01,124800.0,7.4169,7.4169,7.3968,7.3968,124800.0
2008-09-04 14:00:00,11.01,11.01,10.99,11.0,156000.0,7.3968,7.3968,7.3833,7.3901,156000.0
2008-09-04 14:05:00,11.0,11.02,10.99,11.02,180400.0,7.3901,7.4035,7.3833,7.4035,180400.0
2008-09-04 14:10:00,11.02,11.05,11.01,11.04,271600.0,7.4035,7.4236,7.3968,7.4169,271600.0
2008-09-04 14:15:00,11.04,11.05,11.02,11.02,64000.0,7.4169,7.4236,7.4035,7.4035,64000.0
2008-09-04 14:20:00,11.02,11.05,11.02,11.03,133200.0,7.4035,7.4236,7.4035,7.4102,133200.0
2008-09-04 14:25:00,11.03,11.07,11.02,11.04,113600.0,7.4102,7.4371,7.4035,7.4169,113600.0
2008-09-04 14:30:00,11.04,11.05,11.02,11.02,138400.0,7.4169,7.4236,7.4035,7.4035,138400.0
2008-09-04 14:35:00,11.02,11.03,11.02,11.03,62400.0,7.4035,7.4102,7.4035,7.4102,62400.0
2008-09-04 14:40:00,11.03,11.03,11.01,11.02,245600.0,7.4102,7.4102,7.3968,7.4035,245600.0
2008-09-04 14:45:00,11.02,11.03,11.02,11.02,102400.0,7.4035,7.4102,7.4035,7.4035,102400.0
2008-09-04 14:50:00,11.02,11.02,11.01,11.02,135200.0,7.4035,7.4035,7.3968,7.4035,135200.0
2008-09-04 14:55:00,11.02,11.04,11.0,11.04,195600.0,7.4035,7.4169,7.3901,7.4169,195600.0
2008-09-04 15:00:00,11.04,11.05,11.03,11.04,146000.0,7.4169,7.4236,7.4102,7.4169,146000.0
2008-09-04 15:05:00,11.04,11.05,11.02,11.02,255200.0,7.4169,7.4236,7.4035,7.4035,255200.0
2008-09-04 15:10:00,11.02,11.04,11.01,11.02,134000.0,7.4035,7.4169,7.3968,7.4035,134000.0
2008-09-04 15:15:00,11.01,11.03,10.99,10.99,149600.0,7.3968,7.4102,7.3833,7.3833,149600.0
2008-09-04 15:20:00,10.99,10.99,10.97,10.99,174000.0,7.3833,7.3833,7.3699,7.3833,174000.0
2008-09-04 15:25:00,10.99,11.03,10.99,11.01,120400.0,7.3833,7.4102,7.3833,7.3968,120400.0
2008-09-04 15:30:00,11.01,11.02,10.99,11.01,163600.0,7.3968,7.4035,7.3833,7.3968,163600.0
2008-09-04 15:35:00,11.01,11.02,11.0,11.0,132800.0,7.3968,7.4035,7.3901,7.3901,132800.0
2008-09-04 15:40:00,11.0,11.04,10.98,11.0,264400.0,7.3901,7.4169,7.3766,7.3901,264400.0
2008-09-04 15:45:00,11.01,11.02,11.0,11.01,141200.0,7.3968,7.4035,7.3901,7.3968,141200.0
2008-09-04 15:50:00,11.01,11.02,11.0,11.0,302000.0,7.3968,7.4035,7.3901,7.3901,302000.0
2008-09-04 15:55:00,11.01,11.01,10.97,10.99,430000.0,7.3968,7.3968,7.3699,7.3833,430000.0
2008-09-05 09:30:00,10.88,10.9,10.83,10.86,84400.0,7.3094,7.3229,7.2758,7.296,84400.0
2008-09-05 09:35:00,10.87,10.92,10.83,10.85,294000.0,7.3027,7.3363,7.2758,7.2893,294000.0
2008-09-05 09:40:00,10.85,10.93,10.85,10.93,154800.0,7.2893,7.343,7.2893,7.343,154800.0
2008-09-05 09:45:00,10.93,11.03,10.93,10.96,95200.0,7.343,7.4102,7.343,7.3632,95200.0
2008-09-05 09:50:00,10.96,10.99,10.9,10.93,103200.0,7.3632,7.3833,7.3229,7.343,103200.0
2008-09-05 09:55:00,10.93,10.96,10.9,10.9,62800.0,7.343,7.3632,7.3229,7.3229,62800.0
2008-09-05 10:00:00,10.9,10.93,10.85,10.92,93600.0,7.3229,7.343,7.2893,7.3363,93600.0
2008-09-05 10:05:00,10.93,10.95,10.89,10.94,124800.0,7.343,7.3565,7.3162,7.3497,124800.0
2008-09-05 10:10:00,10.93,10.94,10.9,10.92,103200.0,7.343,7.3497,7.3229,7.3363,103200.0
2008-09-05 10:15:00,10.92,10.94,10.85,10.85,66000.0,7.3363,7.3497,7.2893,7.2893,66000.0
2008-09-05 10:20:00,10.86,10.9,10.86,10.87,134000.0,7.296,7.3229,7.296,7.3027,134000.0
2008-09-05 10:25:00,10.87,10.88,10.85,10.86,45200.0,7.3027,7.3094,7.2893,7.296,45200.0
2008-09-05 10:30:00,10.86,10.88,10.84,10.85,77200.0,7.296,7.3094,7.2826,7.2893,77200.0
2008-09-05 10:35:00,10.85,10.88,10.85,10.88,70800.0,7.2893,7.3094,7.2893,7.3094,70800.0
2008-09-05 10:40:00,10.88,10.9,10.87,10.89,81600.0,7.3094,7.3229,7.3027,7.3162,81600.0
2008-09-05 10:45:00,10.89,10.9,10.8,10.8,156000.0,7.3162,7.3229,7.2557,7.2557,156000.0
2008-09-05 10:50:00,10.81,10.82,10.78,10.81,84800.0,7.2624,7.2691,7.2423,7.2624,84800.0
2008-09-05 10:55:00,10.81,10.81,10.72,10.72,113600.0,7.2624,7.2624,7.2019,7.2019,113600.0
2008-09-05 11:00:00,10.72,10.73,10.67,10.71,115600.0,7.2019,7.2087,7.1684,7.1952,115600.0
2008-09-05 11:05:00,10.71,10.75,10.7,10.71,138800.0,7.1952,7.2221,7.1885,7.1952,138800.0
2008-09-05 11:10:00,10.7,10.7,10.64,10.64,89200.0,7.1885,7.1885,7.1482,7.1482,89200.0
2008-09-05 11:15:00,10.65,10.65,10.62,10.63,91200.0,7.1549,7.1549,7.1348,7.1415,91200.0
2008-09-05 11:20:00,10.62,10.63,10.6,10.63,136400.0,7.1348,7.1415,7.1213,7.1415,136400.0
2008-09-05 11:25:00,10.63,10.71,10.63,10.69,80000.0,7.1415,7.1952,7.1415,7.1818,80000.0
2008-09-05 11:30:00,10.69,10.69,10.67,10.67,61600.0,7.1818,7.1818,7.1684,7.1684,61600.0
2008-09-05 11:35:00,10.67,10.75,10.67,10.73,67600.0,7.1684,7.2221,7.1684,7.2087,67600.0
2008-09-05 11:40:00,10.72,10.77,10.72,10.75,161200.0,7.2019,7.2355,7.2019,7.2221,161200.0
2008-09-05 11:45:00,10.75,10.79,10.75,10.77,91200.0,7.2221,7.249,7.2221,7.2355,91200.0
2008-09-05 11:50:00,10.76,10.84,10.76,10.83,140000.0,7.2288,7.2826,7.2288,7.2758,140000.0
2008-09-05 11:55:00,10.84,10.86,10.81,10.81,131600.0,7.2826,7.296,7.2624,7.2624,131600.0
2008-09-05 12:00:00,10.81,10.82,10.75,10.75,223600.0,7.2624,7.2691,7.2221,7.2221,223600.0
2008-09-05 12:05:00,10.75,10.76,10.75,10.76,88400.0,7.2221,7.2288,7.2221,7.2288,88400.0
2008-09-05 12:10:00,10.76,10.77,10.72,10.72,92400.0,7.2288,7.2355,7.2019,7.2019,92400.0
2008-09-05 12:15:00,10.72,10.73,10.7,10.71,140400.0,7.2019,7.2087,7.1885,7.1952,140400.0
2008-09-05 12:20:00,10.71,10.71,10.67,10.68,119600.0,7.1952,7.1952,7.1684,7.1751,119600.0
2008-09-05 12:25:00,10.68,10.72,10.68,10.71,102000.0,7.1751,7.2019,7.1751,7.1952,102000.0
2008-09-05 12:30:00,10.72,10.76,10.71,10.73,68800.0,7.2019,7.2288,7.1952,7.2087,68800.0
2008-09-05 12:35:00,10.73,10.75,10.71,10.74,96800.0,7.2087,7.2221,7.1952,7.2154,96800.0
2008-09-05 12:40:00,10.75,10.76,10.74,10.75,86000.0,7.2221,7.2288,7.2154,7.2221,86000.0
2008-09-05 12:45:00,10.75,10.76,10.74,10.74,81600.0,7.2221,7.2288,7.2154,7.2154,81600.0
2008-09-05 12:50:00,10.74,10.77,10.71,10.74,92800.0,7.2154,7.2355,7.1952,7.2154,92800.0
2008-09-05 12:55:00,10.74,10.75,10.71,10.72,66400.0,7.2154,7.2221,7.1952,7.2019,66400.0
2008-09-05 13:00:00,10.72,10.73,10.71,10.72,106800.0,7.2019,7.2087,7.1952,7.2019,106800.0
2008-09-05 13:05:00,10.72,10.77,10.72,10.74,58400.0,7.2019,7.2355,7.2019,7.2154,58400.0
2008-09-05 13:10:00,10.74,10.78,10.74,10.75,69600.0,7.2154,7.2423,7.2154,7.2221,69600.0
2008-09-05 13:15:00,10.75,10.77,10.74,10.76,144400.0,7.2221,7.2355,7.2154,7.2288,144400.0
2008-09-05 13:20:00,10.76,10.76,10.73,10.74,51200.0,7.2288,7.2288,7.2087,7.2154,51200.0
2008-09-05 13:25:00,10.74,10.76,10.73,10.74,26000.0,7.2154,7.2288,7.2087,7.2154,26000.0
2008-09-05 13:30:00,10.74,10.76,10.74,10.75,93600.0,7.2154,7.2288,7.2154,7.2221,93600.0
2008-09-05 13:35:00,10.74,10.75,10.67,10.67,175200.0,7.2154,7.2221,7.1684,7.1684,175200.0
2008-09-05 13:40:00,10.67,10.72,10.67,10.72,124400.0,7.1684,7.2019,7.1684,7.2019,124400.0
2008-09-05 13:45:00,10.72,10.72,10.69,10.69,67200.0,7.2019,7.2019,7.1818,7.1818,67200.0
2008-09-05 13:50:00,10.69,10.7,10.67,10.68,103600.0,7.1818,7.1885,7.1684,7.1751,103600.0
2008-09-05 13:55:00,10.68,10.7,10.68,10.69,114800.0,7.1751,7.1885,7.1751,7.1818,114800.0
2008-09-05 14:00:00,10.69,10.69,10.67,10.68,160400.0,7.1818,7.1818,7.1684,7.1751,160400.0
2008-09-05 14:05:00,10.68,10.7,10.67,10.68,99600.0,7.1751,7.1885,7.1684,7.1751,99600.0
2008-09-05 14:10:00,10.67,10.68,10.65,10.67,141600.0,7.1684,7.1751,7.1549,7.1684,141600.0
2008-09-05 14:15:00,10.67,10.74,10.65,10.74,197600.0,7.1684,7.2154,7.1549,7.2154,197600.0
2008-09-05 14:20:00,10.74,10.77,10.74,10.75,88800.0,7.2154,7.2355,7.2154,7.2221,88800.0
2008-09-05 14:25:00,10.75,10.76,10.73,10.74,94800.0,7.2221,7.2288,7.2087,7.2154,94800.0
2008-09-05 14:30:00,10.74,10.76,10.73,10.74,70800.0,7.2154,7.2288,7.2087,7.2154,70800.0
2008-09-05 14:35:00,10.74,10.76,10.74,10.75,80800.0,7.2154,7.2288,7.2154,7.2221,80800.0
2008-09-05 14:40:00,10.75,10.79,10.75,10.79,101200.0,7.2221,7.249,7.2221,7.249,101200.0
2008-09-05 14:45:00,10.79,10.8,10.78,10.8,97200.0,7.249,7.2557,7.2423,7.2557,97200.0
2008-09-05 14:50:00,10.8,10.82,10.8,10.82,125200.0,7.2557,7.2691,7.2557,7.2691,125200.0
2008-09-05 14:55:00,10.81,10.87,10.81,10.85,112800.0,7.2624,7.3027,7.2624,7.2893,112800.0
2008-09-05 15:00:00,10.85,10.86,10.84,10.85,152000.0,7.2893,7.296,7.2826,7.2893,152000.0
2008-09-05 15:05:00,10.85,10.86,10.84,10.84,173600.0,7.2893,7.296,7.2826,7.2826,173600.0
2008-09-05 15:10:00,10.84,10.85,10.83,10.85,160400.0,7.2826,7.2893,7.2758,7.2893,160400.0
2008-09-05 15:15:00,10.85,10.88,10.84,10.87,108400.0,7.2893,7.3094,7.2826,7.3027,108400.0
2008-09-05 15:20:00,10.87,10.87,10.83,10.86,182800.0,7.3027,7.3027,7.2758,7.296,182800.0
2008-09-05 15:25:00,10.87,10.9,10.85,10.86,211600.0,7.3027,7.3229,7.2893,7.296,211600.0
2008-09-05 15:30:00,10.86,10.87,10.84,10.84,99200.0,7.296,7.3027,7.2826,7.2826,99200.0
2008-09-05 15:35:00,10.84,10.85,10.83,10.84,138400.0,7.2826,7.2893,7.2758,7.2826,138400.0
2008-09-05 15:40:00,10.84,10.86,10.83,10.86,138400.0,7.2826,7.296,7.2758,7.296,138400.0
2008-09-05 15:45:00,10.86,10.87,10.83,10.84,237200.0,7.296,7.3027,7.2758,7.2826,237200.0
2008-09-05 15:50:00,10.84,10.91,10.84,10.9,612000.0,7.2826,7.3296,7.2826,7.3229,612000.0
2008-09-05 15:55:00,10.89,10.91,10.86,10.89,635600.0,7.3162,7.3296,7.296,7.3162,635600.0
2008-09-08 09:30:00,11.07,11.37,11.07,11.3,11200.0,7.4371,7.6386,7.4371,7.5916,11200.0
2008-09-08 09:35:00,11.29,11.5,11.29,11.49,653600.0,7.5849,7.726,7.5849,7.7192,653600.0
2008-09-08 09:40:00,11.47,11.59,11.34,11.39,797600.0,7.7058,7.7864,7.6185,7.6521,797600.0
2008-09-08 09:45:00,11.39,11.41,11.26,11.32,441600.0,7.6521,7.6655,7.5647,7.605,441600.0
2008-09-08 09:50:00,11.32,11.34,11.25,11.25,377200.0,7.605,7.6185,7.558,7.558,377200.0
2008-09-08 09:55:00,11.25,11.28,11.2,11.25,265200.0,7.558,7.5782,7.5244,7.558,265200.0
2008-09-08 10:00:00,11.25,11.26,11.06,11.1,425600.0,7.558,7.5647,7.4304,7.4572,425600.0
2008-09-08 10:05:00,11.11,11.21,11.1,11.15,199200.0,7.464,7.5311,7.4572,7.4908,199200.0
2008-09-08 10:10:00,11.15,11.2,11.14,11.18,120400.0,7.4908,7.5244,7.4841,7.511,120400.0
2008-09-08 10:15:00,11.17,11.17,11.12,11.13,116400.0,7.5043,7.5043,7.4707,7.4774,116400.0
2008-09-08 10:20:00,11.13,11.18,11.11,11.16,134800.0,7.4774,7.511,7.464,7.4975,134800.0
2008-09-08 10:25:00,11.17,11.22,11.17,11.21,180400.0,7.5043,7.5379,7.5043,7.5311,180400.0
2008-09-08 10:30:00,11.2,11.25,11.19,11.22,286000.0,7.5244,7.558,7.5177,7.5379,286000.0
2008-09-08 10:35:00,11.21,11.24,11.2,11.2,209200.0,7.5311,7.5513,7.5244,7.5244,209200.0
2008-09-08 10:40:00,11.2,11.21,11.17,11.18,138800.0,7.5244,7.5311,7.5043,7.511,138800.0
2008-09-08 10:45:00,11.17,11.17,11.13,11.14,186400.0,7.5043,7.5043,7.4774,7.4841,186400.0
2008-09-08 10:50:00,11.14,11.14,11.02,11.04,262000.0,7.4841,7.4841,7.4035,7.4169,262000.0
2008-09-08 10:55:00,11.03,11.08,10.92,10.92,345200.0,7.4102,7.4438,7.3363,7.3363,345200.0
2008-09-08 11:00:00,10.92,10.93,10.86,10.9,354000.0,7.3363,7.343,7.296,7.3229,354000.0
2008-09-08 11:05:00,10.89,10.95,10.88,10.93,250400.0,7.3162,7.3565,7.3094,7.343,250400.0
2008-09-08 11:10:00,10.93,11.06,10.93,11.06,245600.0,7.343,7.4304,7.343,7.4304,245600.0
2008-09-08 11:15:00,11.06,11.08,10.97,10.97,268400.0,7.4304,7.4438,7.3699,7.3699,268400.0
2008-09-08 11:20:00,10.97,10.99,10.96,10.96,92000.0,7.3699,7.3833,7.3632,7.3632,92000.0
2008-09-08 11:25:00,10.97,10.97,10.93,10.95,148400.0,7.3699,7.3699,7.343,7.3565,148400.0
2008-09-08 11:30:00,10.95,10.97,10.93,10.95,184400.0,7.3565,7.3699,7.343,7.3565,184400.0
2008-09-08 11:35:00,10.95,10.97,10.94,10.97,148400.0,7.3565,7.3699,7.3497,7.3699,148400.0
2008-09-08 11:40:00,10.97,10.98,10.95,10.96,136400.0,7.3699,7.3766,7.3565,7.3632,136400.0
2008-09-08 11:45:00,10.97,11.02,10.96,10.97,129600.0,7.3699,7.4035,7.3632,7.3699,129600.0
2008-09-08 11:50:00,10.97,11.0,10.95,10.95,75600.0,7.3699,7.3901,7.3565,7.3565,75600.0
2008-09-08 11:55:00,10.95,10.96,10.93,10.96,206400.0,7.3565,7.3632,7.343,7.3632,206400.0
2008-09-08 12:00:00,10.96,10.96,10.89,10.9,132400.0,7.3632,7.3632,7.3162,7.3229,132400.0
2008-09-08 12:05:00,10.9,10.91,10.83,10.85,200400.0,7.3229,7.3296,7.2758,7.2893,200400.0
2008-09-08 12:10:00,10.85,10.85,10.8,10.82,155600.0,7.2893,7.2893,7.2557,7.2691,155600.0
2008-09-08 12:15:00,10.82,10.92,10.82,10.91,255200.0,7.2691,7.3363,7.2691,7.3296,255200.0
2008-09-08 12:20:00,10.92,10.93,10.91,10.92,72400.0,7.3363,7.343,7.3296,7.3363,72400.0
2008-09-08 12:25:00,10.92,10.96,10.92,10.92,82000.0,7.3363,7.3632,7.3363,7.3363,82000.0
2008-09-08 12:30:00,10.92,10.96,10.91,10.95,135200.0,7.3363,7.3632,7.3296,7.3565,135200.0
2008-09-08 12:35:00,10.95,10.99,10.95,10.99,124000.0,7.3565,7.3833,7.3565,7.3833,124000.0
2008-09-08 12:40:00,10.99,11.02,10.99,11.02,156800.0,7.3833,7.4035,7.3833,7.4035,156800.0
2008-09-08 12:45:00,11.02,11.05,11.02,11.03,90400.0,7.4035,7.4236,7.4035,7.4102,90400.0
2008-09-08 12:50:00,11.03,11.06,11.03,11.06,102000.0,7.4102,7.4304,7.4102,7.4304,102000.0
2008-09-08 12:55:00,11.06,11.07,11.05,11.06,46000.0,7.4304,7.4371,7.4236,7.4304,46000.0
2008-09-08 13:00:00,11.06,11.07,11.05,11.05,66400.0,7.4304,7.4371,7.4236,7.4236,66400.0
2008-09-08 13:05:00,11.05,11.06,11.0,11.0,59200.0,7.4236,7.4304,7.3901,7.3901,59200.0
2008-09-08 13:10:00,11.01,11.05,11.01,11.05,53200.0,7.3968,7.4236,7.3968,7.4236,53200.0
2008-09-08 13:15:00,11.04,11.06,11.03,11.04,46400.0,7.4169,7.4304,7.4102,7.4169,46400.0
2008-09-08 13:20:00,11.04,11.07,11.04,11.06,71200.0,7.4169,7.4371,7.4169,7.4304,71200.0
2008-09-08 13:25:00,11.06,11.07,11.02,11.03,83200.0,7.4304,7.4371,7.4035,7.4102,83200.0
2008-09-08 13:30:00,11.02,11.04,10.98,10.99,113600.0,7.4035,7.4169,7.3766,7.3833,113600.0
2008-09-08 13:35:00,10.98,11.01,10.97,10.98,70800.0,7.3766,7.3968,7.3699,7.3766,70800.0
2008-09-08 13:40:00,10.98,10.98,10.94,10.97,59200.0,7.3766,7.3766,7.3497,7.3699,59200.0
2008-09-08 13:45:00,10.97,11.01,10.96,10.96,54800.0,7.3699,7.3968,7.3632,7.3632,54800.0
2008-09-08 13:50:00,10.96,10.96,10.93,10.93,78800.0,7.3632,7.3632,7.343,7.343,78800.0
2008-09-08 13:55:00,10.93,10.95,10.9,10.91,142400.0,7.343,7.3565,7.3229,7.3296,142400.0
2008-09-08 14:00:00,10.91,10.96,10.9,10.95,206800.0,7.3296,7.3632,7.3229,7.3565,206800.0
2008-09-08 14:05:00,10.95,10.96,10.93,10.94,156000.0,7.3565,7.3632,7.343,7.3497,156000.0
2008-09-08 14:10:00,10.94,10.97,10.93,10.95,126000.0,7.3497,7.3699,7.343,7.3565,126000.0
2008-09-08 14:15:00,10.95,10.96,10.93,10.95,111600.0,7.3565,7.3632,7.343,7.3565,111600.0
2008-09-08 14:20:00,10.95,10.99,10.95,10.98,142000.0,7.3565,7.3833,7.3565,7.3766,142000.0
2008-09-08 14:25:00,10.98,10.99,10.97,10.98,74400.0,7.3766,7.3833,7.3699,7.3766,74400.0
2008-09-08 14:30:00,10.98,11.02,10.98,11.0,124400.0,7.3766,7.4035,7.3766,7.3901,124400.0
2008-09-08 14:35:00,11.0,11.02,10.99,11.02,61200.0,7.3901,7.4035,7.3833,7.4035,61200.0
2008-09-08 14:40:00,11.02,11.02,10.99,10.99,95200.0,7.4035,7.4035,7.3833,7.3833,95200.0
2008-09-08 14:45:00,10.99,10.99,10.97,10.97,142400.0,7.3833,7.3833,7.3699,7.3699,142400.0
2008-09-08 14:50:00,10.97,10.99,10.97,10.98,61600.0,7.3699,7.3833,7.3699,7.3766,61600.0
2008-09-08 14:55:00,10.99,10.99,10.95,10.96,102400.0,7.3833,7.3833,7.3565,7.3632,102400.0
2008-09-08 15:00:00,10.96,11.01,10.95,10.99,134800.0,7.3632,7.3968,7.3565,7.3833,134800.0
2008-09-08 15:05:00,10.99,11.01,10.96,10.97,134800.0,7.3833,7.3968,7.3632,7.3699,134800.0
2008-09-08 15:10:00,10.96,10.98,10.96,10.97,236400.0,7.3632,7.3766,7.3632,7.3699,236400.0
2008-09-08 15:15:00,10.97,10.99,10.97,10.99,137200.0,7.3699,7.3833,7.3699,7.3833,137200.0
2008-09-08 15:20:00,10.99,11.05,10.98,11.05,146400.0,7.3833,7.4236,7.3766,7.4236,146400.0
2008-09-08 15:25:00,11.05,11.07,11.05,11.07,131200.0,7.4236,7.4371,7.4236,7.4371,131200.0
2008-09-08 15:30:00,11.06,11.11,11.06,11.1,224400.0,7.4304,7.464,7.4304,7.4572,224400.0
2008-09-08 15:35:00,11.1,11.12,11.09,11.11,240800.0,7.4572,7.4707,7.4505,7.464,240800.0
2008-09-08 15:40:00,11.11,11.11,11.06,11.08,223200.0,7.464,7.464,7.4304,7.4438,223200.0
2008-09-08 15:45:00,11.08,11.1,11.06,11.06,233600.0,7.4438,7.4572,7.4304,7.4304,233600.0
2008-09-08 15:50:00,11.06,11.08,11.04,11.08,246400.0,7.4304,7.4438,7.4169,7.4438,246400.0
2008-09-08 15:55:00,11.08,11.1,11.07,11.08,632000.0,7.4438,7.4572,7.4371,7.4438,632000.0
2008-09-09 09:30:00,11.13,11.18,10.94,10.94,206800.0,7.4774,7.511,7.3497,7.3497,206800.0
2008-09-09 09:35:00,10.93,11.02,10.92,10.96,72000.0,7.343,7.4035,7.3363,7.3632,72000.0
2008-09-09 09:40:00,10.97,11.15,10.97,11.09,86000.0,7.3699,7.4908,7.3699,7.4505,86000.0
2008-09-09 09:45:00,11.09,11.18,11.07,11.18,85200.0,7.4505,7.511,7.4371,7.511,85200.0
2008-09-09 09:50:00,11.2,11.2,11.13,11.19,130000.0,7.5244,7.5244,7.4774,7.5177,130000.0
2008-09-09 09:55:00,11.2,11.28,11.19,11.27,177200.0,7.5244,7.5782,7.5177,7.5714,177200.0
2008-09-09 10:00:00,11.26,11.27,11.2,11.21,163600.0,7.5647,7.5714,7.5244,7.5311,163600.0
2008-09-09 10:05:00,11.22,11.22,11.15,11.18,443600.0,7.5379,7.5379,7.4908,7.511,443600.0
2008-09-09 10:10:00,11.18,11.24,11.18,11.23,206000.0,7.511,7.5513,7.511,7.5446,206000.0
2008-09-09 10:15:00,11.24,11.3,11.16,11.22,758400.0,7.5513,7.5916,7.4975,7.5379,758400.0
2008-09-09 10:20:00,11.21,11.25,11.21,11.24,120000.0,7.5311,7.558,7.5311,7.5513,120000.0
2008-09-09 10:25:00,11.23,11.25,11.2,11.21,148400.0,7.5446,7.558,7.5244,7.5311,148400.0
2008-09-09 10:30:00,11.2,11.21,11.17,11.19,166000.0,7.5244,7.5311,7.5043,7.5177,166000.0
2008-09-09 10:35:00,11.19,11.2,11.19,11.19,123200.0,7.5177,7.5244,7.5177,7.5177,123200.0
2008-09-09 10:40:00,11.19,11.2,11.18,11.2,181200.0,7.5177,7.5244,7.511,7.5244,181200.0
2008-09-09 10:45:00,11.2,11.21,11.17,11.18,114400.0,7.5244,7.5311,7.5043,7.511,114400.0
2008-09-09 10:50:00,11.17,11.18,11.1,11.11,252400.0,7.5043,7.511,7.4572,7.464,252400.0
2008-09-09 10:55:00,11.11,11.11,11.05,11.08,65600.0,7.464,7.464,7.4236,7.4438,65600.0
2008-09-09 11:00:00,11.08,11.13,11.07,11.1,122000.0,7.4438,7.4774,7.4371,7.4572,122000.0
2008-09-09 11:05:00,11.1,11.12,11.09,11.11,102000.0,7.4572,7.4707,7.4505,7.464,102000.0
2008-09-09 11:10:00,11.1,11.11,11.02,11.02,112400.0,7.4572,7.464,7.4035,7.4035,112400.0
2008-09-09 11:15:00,11.02,11.03,10.98,11.01,100800.0,7.4035,7.4102,7.3766,7.3968,100800.0
2008-09-09 11:20:00,11.02,11.09,11.02,11.06,52800.0,7.4035,7.4505,7.4035,7.4304,52800.0
2008-09-09 11:25:00,11.06,11.1,11.03,11.1,72000.0,7.4304,7.4572,7.4102,7.4572,72000.0
2008-09-09 11:30:00,11.1,11.12,11.07,11.08,64800.0,7.4572,7.4707,7.4371,7.4438,64800.0
2008-09-09 11:35:00,11.08,11.11,11.08,11.1,182400.0,7.4438,7.464,7.4438,7.4572,182400.0
2008-09-09 11:40:00,11.1,11.1,11.08,11.1,50400.0,7.4572,7.4572,7.4438,7.4572,50400.0
2008-09-09 11:45:00,11.1,11.12,11.09,11.1,95600.0,7.4572,7.4707,7.4505,7.4572,95600.0
2008-09-09 11:50:00,11.1,11.12,11.09,11.11,48400.0,7.4572,7.4707,7.4505,7.464,48400.0
2008-09-09 11:55:00,11.11,11.11,11.08,11.08,87600.0,7.464,7.464,7.4438,7.4438,87600.0
2008-09-09 12:00:00,11.08,11.1,11.07,11.09,120000.0,7.4438,7.4572,7.4371,7.4505,120000.0
2008-09-09 12:05:00,11.09,11.1,11.09,11.09,57600.0,7.4505,7.4572,7.4505,7.4505,57600.0
2008-09-09 12:10:00,11.09,11.1,11.08,11.1,110800.0,7.4505,7.4572,7.4438,7.4572,110800.0
2008-09-09 12:15:00,11.1,11.12,11.08,11.08,203200.0,7.4572,7.4707,7.4438,7.4438,203200.0
2008-09-09 12:20:00,11.09,11.11,11.08,11.1,117600.0,7.4505,7.464,7.4438,7.4572,117600.0
2008-09-09 12:25:00,11.09,11.1,11.06,11.07,51200.0,7.4505,7.4572,7.4304,7.4371,51200.0
2008-09-09 12:30:00,11.07,11.09,11.04,11.08,54400.0,7.4371,7.4505,7.4169,7.4438,54400.0
2008-09-09 12:35:00,11.09,11.09,11.06,11.06,46000.0,7.4505,7.4505,7.4304,7.4304,46000.0
2008-09-09 12:40:00,11.06,11.07,11.04,11.07,70000.0,7.4304,7.4371,7.4169,7.4371,70000.0
2008-09-09 12:45:00,11.08,11.09,11.07,11.07,72000.0,7.4438,7.4505,7.4371,7.4371,72000.0
2008-09-09 12:50:00,11.08,11.08,11.04,11.05,88400.0,7.4438,7.4438,7.4169,7.4236,88400.0
2008-09-09 12:55:00,11.05,11.07,11.04,11.04,38800.0,7.4236,7.4371,7.4169,7.4169,38800.0
2008-09-09 13:00:00,11.04,11.07,11.02,11.07,60400.0,7.4169,7.4371,7.4035,7.4371,60400.0
2008-09-09 13:05:00,11.06,11.06,11.04,11.05,40800.0,7.4304,7.4304,7.4169,7.4236,40800.0
2008-09-09 13:10:00,11.04,11.04,11.01,11.03,82400.0,7.4169,7.4169,7.3968,7.4102,82400.0
2008-09-09 13:15:00,11.02,11.05,11.01,11.05,44000.0,7.4035,7.4236,7.3968,7.4236,44000.0
2008-09-09 13:20:00,11.05,11.06,11.03,11.04,55200.0,7.4236,7.4304,7.4102,7.4169,55200.0
2008-09-09 13:25:00,11.04,11.04,11.0,11.01,97600.0,7.4169,7.4169,7.3901,7.3968,97600.0
2008-09-09 13:30:00,11.01,11.02,10.97,10.97,104800.0,7.3968,7.4035,7.3699,7.3699,104800.0
2008-09-09 13:35:00,10.97,10.98,10.97,10.97,51600.0,7.3699,7.3766,7.3699,7.3699,51600.0
2008-09-09 13:40:00,10.97,10.97,10.95,10.95,47200.0,7.3699,7.3699,7.3565,7.3565,47200.0
2008-09-09 13:45:00,10.95,10.95,10.89,10.89,73600.0,7.3565,7.3565,7.3162,7.3162,73600.0
2008-09-09 13:50:00,10.89,10.9,10.88,10.88,60400.0,7.3162,7.3229,7.3094,7.3094,60400.0
2008-09-09 13:55:00,10.88,10.88,10.87,10.88,58000.0,7.3094,7.3094,7.3027,7.3094,58000.0
2008-09-09 14:00:00,10.87,10.9,10.87,10.9,55600.0,7.3027,7.3229,7.3027,7.3229,55600.0
2008-09-09 14:05:00,10.89,10.9,10.87,10.88,51200.0,7.3162,7.3229,7.3027,7.3094,51200.0
2008-09-09 14:10:00,10.88,10.88,10.83,10.84,33200.0,7.3094,7.3094,7.2758,7.2826,33200.0
2008-09-09 14:15:00,10.84,10.84,10.8,10.8,76800.0,7.2826,7.2826,7.2557,7.2557,76800.0
2008-09-09 14:20:00,10.8,10.81,10.78,10.81,85600.0,7.2557,7.2624,7.2423,7.2624,85600.0
2008-09-09 14:25:00,10.81,10.86,10.8,10.85,84400.0,7.2624,7.296,7.2557,7.2893,84400.0
2008-09-09 14:30:00,10.85,10.85,10.81,10.81,135200.0,7.2893,7.2893,7.2624,7.2624,135200.0
2008-09-09 14:35:00,10.81,10.83,10.8,10.81,56000.0,7.2624,7.2758,7.2557,7.2624,56000.0
2008-09-09 14:40:00,10.81,10.83,10.8,10.8,49600.0,7.2624,7.2758,7.2557,7.2557,49600.0
2008-09-09 14:45:00,10.81,10.85,10.77,10.85,101600.0,7.2624,7.2893,7.2355,7.2893,101600.0
2008-09-09 14:50:00,10.84,10.85,10.82,10.84,146000.0,7.2826,7.2893,7.2691,7.2826,146000.0
2008-09-09 14:55:00,10.83,10.84,10.81,10.83,162000.0,7.2758,7.2826,7.2624,7.2758,162000.0
2008-09-09 15:00:00,10.82,10.83,10.79,10.79,105600.0,7.2691,7.2758,7.249,7.249,105600.0
2008-09-09 15:05:00,10.79,10.82,10.78,10.81,123600.0,7.249,7.2691,7.2423,7.2624,123600.0
2008-09-09 15:10:00,10.81,10.83,10.8,10.82,134400.0,7.2624,7.2758,7.2557,7.2691,134400.0
2008-09-09 15:15:00,10.82,10.84,10.79,10.79,133200.0,7.2691,7.2826,7.249,7.249,133200.0
2008-09-09 15:20:00,10.79,10.86,10.79,10.86,217600.0,7.249,7.296,7.249,7.296,217600.0
2008-09-09 15:25:00,10.86,10.88,10.84,10.88,154000.0,7.296,7.3094,7.2826,7.3094,154000.0
2008-09-09 15:30:00,10.88,10.94,10.86,10.9,365600.0,7.3094,7.3497,7.296,7.3229,365600.0
2008-09-09 15:35:00,10.9,10.94,10.87,10.94,256400.0,7.3229,7.3497,7.3027,7.3497,256400.0
2008-09-09 15:40:00,10.94,10.94,10.84,10.87,570800.0,7.3497,7.3497,7.2826,7.3027,570800.0
2008-09-09 15:45:00,10.87,10.9,10.84,10.84,296400.0,7.3027,7.3229,7.2826,7.2826,296400.0
2008-09-09 15:50:00,10.84,10.86,10.82,10.86,544400.0,7.2826,7.296,7.2691,7.296,544400.0
2008-09-09 15:55:00,10.86,10.89,10.86,10.88,461200.0,7.296,7.3162,7.296,7.3094,461200.0
2008-09-10 09:30:00,10.89,11.06,10.89,10.9,520400.0,7.3162,7.4304,7.3162,7.3229,520400.0
2008-09-10 09:35:00,10.91,10.94,10.87,10.87,112400.0,7.3296,7.3497,7.3027,7.3027,112400.0
2008-09-10 09:40:00,10.87,10.92,10.85,10.87,184000.0,7.3027,7.3363,7.2893,7.3027,184000.0
2008-09-10 09:45:00,10.87,10.88,10.8,10.82,106400.0,7.3027,7.3094,7.2557,7.2691,106400.0
2008-09-10 09:50:00,10.83,10.84,10.74,10.74,288800.0,7.2758,7.2826,7.2154,7.2154,288800.0
2008-09-10 09:55:00,10.74,10.76,10.7,10.71,243200.0,7.2154,7.2288,7.1885,7.1952,243200.0
2008-09-10 10:00:00,10.71,10.79,10.71,10.79,235600.0,7.1952,7.249,7.1952,7.249,235600.0
2008-09-10 10:05:00,10.79,10.8,10.73,10.73,105200.0,7.249,7.2557,7.2087,7.2087,105200.0
2008-09-10 10:10:00,10.74,10.74,10.63,10.64,131200.0,7.2154,7.2154,7.1415,7.1482,131200.0
2008-09-10 10:15:00,10.64,10.67,10.6,10.63,296400.0,7.1482,7.1684,7.1213,7.1415,296400.0
2008-09-10 10:20:00,10.62,10.66,10.62,10.64,166000.0,7.1348,7.1616,7.1348,7.1482,166000.0
2008-09-10 10:25:00,10.64,10.65,10.63,10.65,87600.0,7.1482,7.1549,7.1415,7.1549,87600.0
2008-09-10 10:30:00,10.65,10.72,10.65,10.71,212000.0,7.1549,7.2019,7.1549,7.1952,212000.0
2008-09-10 10:35:00,10.71,10.84,10.69,10.77,463600.0,7.1952,7.2826,7.1818,7.2355,463600.0
2008-09-10 10:40:00,10.77,10.77,10.7,10.71,78400.0,7.2355,7.2355,7.1885,7.1952,78400.0
2008-09-10 10:45:00,10.72,10.73,10.65,10.65,75600.0,7.2019,7.2087,7.1549,7.1549,75600.0
2008-09-10 10:50:00,10.66,10.7,10.65,10.69,244400.0,7.1616,7.1885,7.1549,7.1818,244400.0
2008-09-10 10:55:00,10.69,10.71,10.65,10.66,227600.0,7.1818,7.1952,7.1549,7.1616,227600.0
2008-09-10 11:00:00,10.66,10.66,10.63,10.63,165600.0,7.1616,7.1616,7.1415,7.1415,165600.0
2008-09-10 11:05:00,10.63,10.67,10.6,10.66,122000.0,7.1415,7.1684,7.1213,7.1616,122000.0
2008-09-10 11:10:00,10.65,10.65,10.62,10.63,96000.0,7.1549,7.1549,7.1348,7.1415,96000.0
2008-09-10 11:15:00,10.63,10.65,10.62,10.65,61600.0,7.1415,7.1549,7.1348,7.1549,61600.0
2008-09-10 11:20:00,10.65,10.65,10.63,10.63,50000.0,7.1549,7.1549,7.1415,7.1415,50000.0
2008-09-10 11:25:00,10.63,10.64,10.62,10.63,32000.0,7.1415,7.1482,7.1348,7.1415,32000.0
2008-09-10 11:30:00,10.63,10.69,10.62,10.68,119200.0,7.1415,7.1818,7.1348,7.1751,119200.0
2008-09-10 11:35:00,10.68,10.72,10.67,10.71,181200.0,7.1751,7.2019,7.1684,7.1952,181200.0
2008-09-10 11:40:00,10.71,10.72,10.68,10.7,184800.0,7.1952,7.2019,7.1751,7.1885,184800.0
2008-09-10 11:45:00,10.7,10.73,10.68,10.72,94400.0,7.1885,7.2087,7.1751,7.2019,94400.0
2008-09-10 11:50:00,10.73,10.74,10.69,10.7,132400.0,7.2087,7.2154,7.1818,7.1885,132400.0
2008-09-10 11:55:00,10.69,10.72,10.67,10.71,43600.0,7.1818,7.2019,7.1684,7.1952,43600.0
2008-09-10 12:00:00,10.71,10.71,10.69,10.69,135200.0,7.1952,7.1952,7.1818,7.1818,135200.0
2008-09-10 12:05:00,10.69,10.73,10.69,10.73,126800.0,7.1818,7.2087,7.1818,7.2087,126800.0
2008-09-10 12:10:00,10.73,10.77,10.72,10.75,116800.0,7.2087,7.2355,7.2019,7.2221,116800.0
2008-09-10 12:15:00,10.75,10.8,10.74,10.8,95200.0,7.2221,7.2557,7.2154,7.2557,95200.0
2008-09-10 12:20:00,10.8,10.83,10.77,10.8,130400.0,7.2557,7.2758,7.2355,7.2557,130400.0
2008-09-10 12:25:00,10.8,10.8,10.77,10.79,38000.0,7.2557,7.2557,7.2355,7.249,38000.0
2008-09-10 12:30:00,10.79,10.82,10.79,10.81,32400.0,7.249,7.2691,7.249,7.2624,32400.0
2008-09-10 12:35:00,10.81,10.86,10.81,10.85,65200.0,7.2624,7.296,7.2624,7.2893,65200.0
2008-09-10 12:40:00,10.85,10.86,10.83,10.84,54800.0,7.2893,7.296,7.2758,7.2826,54800.0
2008-09-10 12:45:00,10.84,10.85,10.81,10.82,97600.0,7.2826,7.2893,7.2624,7.2691,97600.0
2008-09-10 12:50:00,10.82,10.84,10.81,10.84,45200.0,7.2691,7.2826,7.2624,7.2826,45200.0
2008-09-10 12:55:00,10.83,10.84,10.81,10.83,66400.0,7.2758,7.2826,7.2624,7.2758,66400.0
2008-09-10 13:00:00,10.83,10.83,10.81,10.81,25600.0,7.2758,7.2758,7.2624,7.2624,25600.0
2008-09-10 13:05:00,10.81,10.82,10.79,10.79,33600.0,7.2624,7.2691,7.249,7.249,33600.0
2008-09-10 13:10:00,10.78,10.79,10.76,10.76,65600.0,7.2423,7.249,7.2288,7.2288,65600.0
2008-09-10 13:15:00,10.76,10.78,10.76,10.78,32400.0,7.2288,7.2423,7.2288,7.2423,32400.0
2008-09-10 13:20:00,10.78,10.78,10.76,10.78,59200.0,7.2423,7.2423,7.2288,7.2423,59200.0
2008-09-10 13:25:00,10.78,10.79,10.77,10.78,17600.0,7.2423,7.249,7.2355,7.2423,17600.0
2008-09-10 13:30:00,10.77,10.77,10.74,10.74,40000.0,7.2355,7.2355,7.2154,7.2154,40000.0
2008-09-10 13:35:00,10.74,10.81,10.73,10.81,102000.0,7.2154,7.2624,7.2087,7.2624,102000.0
2008-09-10 13:40:00,10.81,10.81,10.8,10.8,32400.0,7.2624,7.2624,7.2557,7.2557,32400.0
2008-09-10 13:45:00,10.8,10.81,10.78,10.78,30400.0,7.2557,7.2624,7.2423,7.2423,30400.0
2008-09-10 13:50:00,10.78,10.8,10.77,10.8,60800.0,7.2423,7.2557,7.2355,7.2557,60800.0
2008-09-10 13:55:00,10.8,10.81,10.78,10.78,30400.0,7.2557,7.2624,7.2423,7.2423,30400.0
2008-09-10 14:00:00,10.78,10.79,10.77,10.78,38000.0,7.2423,7.249,7.2355,7.2423,38000.0
2008-09-10 14:05:00,10.77,10.82,10.77,10.82,36800.0,7.2355,7.2691,7.2355,7.2691,36800.0
2008-09-10 14:10:00,10.81,10.84,10.81,10.84,43600.0,7.2624,7.2826,7.2624,7.2826,43600.0
2008-09-10 14:15:00,10.84,10.87,10.84,10.86,62000.0,7.2826,7.3027,7.2826,7.296,62000.0
2008-09-10 14:20:00,10.86,10.87,10.85,10.85,118800.0,7.296,7.3027,7.2893,7.2893,118800.0
2008-09-10 14:25:00,10.85,10.87,10.83,10.84,56000.0,7.2893,7.3027,7.2758,7.2826,56000.0
2008-09-10 14:30:00,10.85,10.88,10.83,10.88,78000.0,7.2893,7.3094,7.2758,7.3094,78000.0
2008-09-10 14:35:00,10.88,10.88,10.85,10.86,107200.0,7.3094,7.3094,7.2893,7.296,107200.0
2008-09-10 14:40:00,10.86,10.87,10.85,10.86,58800.0,7.296,7.3027,7.2893,7.296,58800.0
2008-09-10 14:45:00,10.86,10.87,10.86,10.86,54000.0,7.296,7.3027,7.296,7.296,54000.0
2008-09-10 14:50:00,10.85,10.86,10.83,10.83,65200.0,7.2893,7.296,7.2758,7.2758,65200.0
2008-09-10 14:55:00,10.83,10.83,10.8,10.83,52000.0,7.2758,7.2758,7.2557,7.2758,52000.0
2008-09-10 15:00:00,10.83,10.85,10.82,10.83,78800.0,7.2758,7.2893,7.2691,7.2758,78800.0
2008-09-10 15:05:00,10.83,10.86,10.82,10.84,162000.0,7.2758,7.296,7.2691,7.2826,162000.0
2008-09-10 15:10:00,10.84,10.84,10.8,10.84,66000.0,7.2826,7.2826,7.2557,7.2826,66000.0
2008-09-10 15:15:00,10.85,10.87,10.85,10.86,133600.0,7.2893,7.3027,7.2893,7.296,133600.0
2008-09-10 15:20:00,10.86,10.86,10.82,10.83,66800.0,7.296,7.296,7.2691,7.2758,66800.0
2008-09-10 15:25:00,10.84,10.84,10.8,10.82,64000.0,7.2826,7.2826,7.2557,7.2691,64000.0
2008-09-10 15:30:00,10.82,10.84,10.8,10.8,91200.0,7.2691,7.2826,7.2557,7.2557,91200.0
2008-09-10 15:35:00,10.81,10.81,10.74,10.74,92800.0,7.2624,7.2624,7.2154,7.2154,92800.0
2008-09-10 15:40:00,10.74,10.78,10.74,10.78,117600.0,7.2154,7.2423,7.2154,7.2423,117600.0
2008-09-10 15:45:00,10.78,10.78,10.73,10.77,147600.0,7.2423,7.2423,7.2087,7.2355,147600.0
2008-09-10 15:50:00,10.77,10.78,10.72,10.72,226400.0,7.2355,7.2423,7.2019,7.2019,226400.0
2008-09-10 15:55:00,10.72,10.72,10.67,10.7,747200.0,7.2019,7.2019,7.1684,7.1885,747200.0
2008-09-11 09:30:00,10.51,10.58,10.39,10.44,130400.0,7.0609,7.1079,6.9802,7.0138,130400.0
2008-09-11 09:35:00,10.43,10.49,10.38,10.43,185600.0,7.0071,7.0474,6.9735,7.0071,185600.0
2008-09-11 09:40:00,10.43,10.46,10.41,10.45,266400.0,7.0071,7.0273,6.9937,7.0206,266400.0
2008-09-11 09:45:00,10.45,10.5,10.44,10.49,195200.0,7.0206,7.0541,7.0138,7.0474,195200.0
2008-09-11 09:50:00,10.49,10.57,10.49,10.53,124000.0,7.0474,7.1012,7.0474,7.0743,124000.0
2008-09-11 09:55:00,10.53,10.54,10.49,10.5,220000.0,7.0743,7.081,7.0474,7.0541,220000.0
2008-09-11 10:00:00,10.5,10.53,10.5,10.52,234800.0,7.0541,7.0743,7.0541,7.0676,234800.0
2008-09-11 10:05:00,10.52,10.52,10.5,10.51,446800.0,7.0676,7.0676,7.0541,7.0609,446800.0
2008-09-11 10:10:00,10.51,10.52,10.5,10.51,240000.0,7.0609,7.0676,7.0541,7.0609,240000.0
2008-09-11 10:15:00,10.51,10.58,10.51,10.58,174000.0,7.0609,7.1079,7.0609,7.1079,174000.0
2008-09-11 10:20:00,10.58,10.62,10.56,10.61,83200.0,7.1079,7.1348,7.0945,7.128,83200.0
2008-09-11 10:25:00,10.62,10.63,10.61,10.61,141600.0,7.1348,7.1415,7.128,7.128,141600.0
2008-09-11 10:30:00,10.61,10.62,10.53,10.55,175200.0,7.128,7.1348,7.0743,7.0877,175200.0
2008-09-11 10:35:00,10.55,10.57,10.54,10.55,68400.0,7.0877,7.1012,7.081,7.0877,68400.0
2008-09-11 10:40:00,10.55,10.6,10.55,10.56,75600.0,7.0877,7.1213,7.0877,7.0945,75600.0
2008-09-11 10:45:00,10.56,10.61,10.56,10.59,101600.0,7.0945,7.128,7.0945,7.1146,101600.0
2008-09-11 10:50:00,10.6,10.61,10.59,10.59,136000.0,7.1213,7.128,7.1146,7.1146,136000.0
2008-09-11 10:55:00,10.59,10.59,10.54,10.56,121200.0,7.1146,7.1146,7.081,7.0945,121200.0
2008-09-11 11:00:00,10.56,10.6,10.55,10.59,132000.0,7.0945,7.1213,7.0877,7.1146,132000.0
2008-09-11 11:05:00,10.59,10.63,10.56,10.56,156000.0,7.1146,7.1415,7.0945,7.0945,156000.0
2008-09-11 11:10:00,10.56,10.57,10.52,10.56,38000.0,7.0945,7.1012,7.0676,7.0945,38000.0
2008-09-11 11:15:00,10.56,10.58,10.54,10.54,32800.0,7.0945,7.1079,7.081,7.081,32800.0
2008-09-11 11:20:00,10.55,10.56,10.52,10.52,39200.0,7.0877,7.0945,7.0676,7.0676,39200.0
2008-09-11 11:25:00,10.52,10.56,10.51,10.54,31600.0,7.0676,7.0945,7.0609,7.081,31600.0
2008-09-11 11:30:00,10.54,10.58,10.54,10.58,136400.0,7.081,7.1079,7.081,7.1079,136400.0
2008-09-11 11:35:00,10.58,10.6,10.58,10.59,37600.0,7.1079,7.1213,7.1079,7.1146,37600.0
2008-09-11 11:40:00,10.59,10.65,10.59,10.64,80000.0,7.1146,7.1549,7.1146,7.1482,80000.0
2008-09-11 11:45:00,10.64,10.64,10.6,10.61,26400.0,7.1482,7.1482,7.1213,7.128,26400.0
2008-09-11 11:50:00,10.61,10.68,10.61,10.65,71600.0,7.128,7.1751,7.128,7.1549,71600.0
2008-09-11 11:55:00,10.65,10.66,10.61,10.65,48800.0,7.1549,7.1616,7.128,7.1549,48800.0
2008-09-11 12:00:00,10.65,10.72,10.65,10.69,96400.0,7.1549,7.2019,7.1549,7.1818,96400.0
2008-09-11 12:05:00,10.69,10.7,10.63,10.63,46000.0,7.1818,7.1885,7.1415,7.1415,46000.0
2008-09-11 12:10:00,10.63,10.66,10.63,10.65,32400.0,7.1415,7.1616,7.1415,7.1549,32400.0
2008-09-11 12:15:00,10.65,10.7,10.65,10.66,62000.0,7.1549,7.1885,7.1549,7.1616,62000.0
2008-09-11 12:20:00,10.65,10.65,10.63,10.63,71200.0,7.1549,7.1549,7.1415,7.1415,71200.0
2008-09-11 12:25:00,10.63,10.63,10.6,10.6,34000.0,7.1415,7.1415,7.1213,7.1213,34000.0
2008-09-11 12:30:00,10.6,10.64,10.58,10.64,100000.0,7.1213,7.1482,7.1079,7.1482,100000.0
2008-09-11 12:35:00,10.64,10.68,10.57,10.57,141600.0,7.1482,7.1751,7.1012,7.1012,141600.0
2008-09-11 12:40:00,10.57,10.62,10.56,10.61,72400.0,7.1012,7.1348,7.0945,7.128,72400.0
2008-09-11 12:45:00,10.61,10.62,10.56,10.56,59200.0,7.128,7.1348,7.0945,7.0945,59200.0
2008-09-11 12:50:00,10.56,10.61,10.54,10.55,101200.0,7.0945,7.128,7.081,7.0877,101200.0
2008-09-11 12:55:00,10.55,10.58,10.54,10.58,46400.0,7.0877,7.1079,7.081,7.1079,46400.0
2008-09-11 13:00:00,10.57,10.6,10.55,10.58,54000.0,7.1012,7.1213,7.0877,7.1079,54000.0
2008-09-11 13:05:00,10.57,10.58,10.5,10.52,98400.0,7.1012,7.1079,7.0541,7.0676,98400.0
2008-09-11 13:10:00,10.53,10.54,10.52,10.53,56800.0,7.0743,7.081,7.0676,7.0743,56800.0
2008-09-11 13:15:00,10.53,10.56,10.51,10.55,87200.0,7.0743,7.0945,7.0609,7.0877,87200.0
2008-09-11 13:20:00,10.56,10.56,10.52,10.52,50400.0,7.0945,7.0945,7.0676,7.0676,50400.0
2008-09-11 13:25:00,10.52,10.61,10.51,10.61,64000.0,7.0676,7.128,7.0609,7.128,64000.0
2008-09-11 13:30:00,10.6,10.61,10.57,10.57,60800.0,7.1213,7.128,7.1012,7.1012,60800.0
2008-09-11 13:35:00,10.57,10.6,10.56,10.58,83600.0,7.1012,7.1213,7.0945,7.1079,83600.0
2008-09-11 13:40:00,10.58,10.59,10.55,10.59,73200.0,7.1079,7.1146,7.0877,7.1146,73200.0
2008-09-11 13:45:00,10.59,10.59,10.56,10.58,102000.0,7.1146,7.1146,7.0945,7.1079,102000.0
2008-09-11 13:50:00,10.58,10.6,10.57,10.6,128400.0,7.1079,7.1213,7.1012,7.1213,128400.0
2008-09-11 13:55:00,10.6,10.61,10.58,10.58,77600.0,7.1213,7.128,7.1079,7.1079,77600.0
2008-09-11 14:00:00,10.58,10.61,10.56,10.6,98800.0,7.1079,7.128,7.0945,7.1213,98800.0
2008-09-11 14:05:00,10.6,10.63,10.59,10.6,145600.0,7.1213,7.1415,7.1146,7.1213,145600.0
2008-09-11 14:10:00,10.61,10.63,10.59,10.6,65200.0,7.128,7.1415,7.1146,7.1213,65200.0
2008-09-11 14:15:00,10.6,10.64,10.59,10.63,143600.0,7.1213,7.1482,7.1146,7.1415,143600.0
2008-09-11 14:20:00,10.63,10.66,10.63,10.65,90000.0,7.1415,7.1616,7.1415,7.1549,90000.0
2008-09-11 14:25:00,10.65,10.65,10.63,10.64,42000.0,7.1549,7.1549,7.1415,7.1482,42000.0
2008-09-11 14:30:00,10.64,10.64,10.61,10.62,48400.0,7.1482,7.1482,7.128,7.1348,48400.0
2008-09-11 14:35:00,10.62,10.63,10.61,10.63,34400.0,7.1348,7.1415,7.128,7.1415,34400.0
2008-09-11 14:40:00,10.63,10.65,10.61,10.65,77200.0,7.1415,7.1549,7.128,7.1549,77200.0
2008-09-11 14:45:00,10.65,10.66,10.64,10.64,47600.0,7.1549,7.1616,7.1482,7.1482,47600.0
2008-09-11 14:50:00,10.65,10.67,10.64,10.65,86800.0,7.1549,7.1684,7.1482,7.1549,86800.0
2008-09-11 14:55:00,10.65,10.66,10.61,10.62,62000.0,7.1549,7.1616,7.128,7.1348,62000.0
2008-09-11 15:00:00,10.62,10.65,10.61,10.63,166000.0,7.1348,7.1549,7.128,7.1415,166000.0
2008-09-11 15:05:00,10.63,10.66,10.63,10.64,132000.0,7.1415,7.1616,7.1415,7.1482,132000.0
2008-09-11 15:10:00,10.64,10.64,10.61,10.61,107200.0,7.1482,7.1482,7.128,7.128,107200.0
2008-09-11 15:15:00,10.62,10.62,10.56,10.56,212400.0,7.1348,7.1348,7.0945,7.0945,212400.0
2008-09-11 15:20:00,10.56,10.58,10.55,10.56,214800.0,7.0945,7.1079,7.0877,7.0945,214800.0
2008-09-11 15:25:00,10.56,10.56,10.5,10.53,240800.0,7.0945,7.0945,7.0541,7.0743,240800.0
2008-09-11 15:30:00,10.53,10.55,10.5,10.51,212800.0,7.0743,7.0877,7.0541,7.0609,212800.0
2008-09-11 15:35:00,10.51,10.56,10.51,10.56,149200.0,7.0609,7.0945,7.0609,7.0945,149200.0
2008-09-11 15:40:00,10.56,10.6,10.54,10.57,124800.0,7.0945,7.1213,7.081,7.1012,124800.0
2008-09-11 15:45:00,10.57,10.61,10.57,10.59,225600.0,7.1012,7.128,7.1012,7.1146,225600.0
2008-09-11 15:50:00,10.58,10.63,10.58,10.62,338800.0,7.1079,7.1415,7.1079,7.1348,338800.0
2008-09-11 15:55:00,10.62,10.67,10.62,10.67,476400.0,7.1348,7.1684,7.1348,7.1684,476400.0
2008-09-12 09:30:00,10.52,10.52,10.1,10.23,514000.0,7.0676,7.0676,6.7854,6.8728,514000.0
2008-09-12 09:35:00,10.24,10.31,10.12,10.17,484400.0,6.8795,6.9265,6.7989,6.8324,484400.0
2008-09-12 09:40:00,10.17,10.25,10.15,10.24,280800.0,6.8324,6.8862,6.819,6.8795,280800.0
2008-09-12 09:45:00,10.24,10.26,10.2,10.22,202800.0,6.8795,6.8929,6.8526,6.866,202800.0
2008-09-12 09:50:00,10.21,10.23,10.15,10.18,498000.0,6.8593,6.8728,6.819,6.8392,498000.0
2008-09-12 09:55:00,10.18,10.26,10.17,10.18,380400.0,6.8392,6.8929,6.8324,6.8392,380400.0
2008-09-12 10:00:00,10.18,10.2,10.15,10.18,198800.0,6.8392,6.8526,6.819,6.8392,198800.0
2008-09-12 10:05:00,10.19,10.25,10.19,10.21,229600.0,6.8459,6.8862,6.8459,6.8593,229600.0
2008-09-12 10:10:00,10.2,10.2,10.16,10.17,112800.0,6.8526,6.8526,6.8257,6.8324,112800.0
2008-09-12 10:15:00,10.17,10.22,10.16,10.22,167200.0,6.8324,6.866,6.8257,6.866,167200.0
2008-09-12 10:20:00,10.22,10.22,10.19,10.22,119600.0,6.866,6.866,6.8459,6.866,119600.0
2008-09-12 10:25:00,10.21,10.24,10.2,10.22,244000.0,6.8593,6.8795,6.8526,6.866,244000.0
2008-09-12 10:30:00,10.22,10.24,10.2,10.2,109200.0,6.866,6.8795,6.8526,6.8526,109200.0
2008-09-12 10:35:00,10.2,10.2,10.18,10.18,193600.0,6.8526,6.8526,6.8392,6.8392,193600.0
2008-09-12 10:40:00,10.18,10.19,10.18,10.18,220000.0,6.8392,6.8459,6.8392,6.8392,220000.0
2008-09-12 10:45:00,10.18,10.19,10.17,10.18,132000.0,6.8392,6.8459,6.8324,6.8392,132000.0
2008-09-12 10:50:00,10.18,10.19,10.13,10.14,190400.0,6.8392,6.8459,6.8056,6.8123,190400.0
2008-09-12 10:55:00,10.14,10.14,10.11,10.14,258800.0,6.8123,6.8123,6.7921,6.8123,258800.0
2008-09-12 11:00:00,10.14,10.16,10.14,10.15,271600.0,6.8123,6.8257,6.8123,6.819,271600.0
2008-09-12 11:05:00,10.15,10.2,10.11,10.2,176800.0,6.819,6.8526,6.7921,6.8526,176800.0
2008-09-12 11:10:00,10.2,10.23,10.19,10.22,162800.0,6.8526,6.8728,6.8459,6.866,162800.0
2008-09-12 11:15:00,10.22,10.23,10.21,10.22,189200.0,6.866,6.8728,6.8593,6.866,189200.0
2008-09-12 11:20:00,10.22,10.28,10.21,10.27,340800.0,6.866,6.9063,6.8593,6.8996,340800.0
2008-09-12 11:25:00,10.26,10.29,10.26,10.28,278800.0,6.8929,6.9131,6.8929,6.9063,278800.0
2008-09-12 11:30:00,10.28,10.29,10.28,10.29,134800.0,6.9063,6.9131,6.9063,6.9131,134800.0
2008-09-12 11:35:00,10.29,10.35,10.29,10.33,359600.0,6.9131,6.9534,6.9131,6.9399,359600.0
2008-09-12 11:40:00,10.33,10.33,10.3,10.31,164800.0,6.9399,6.9399,6.9198,6.9265,164800.0
2008-09-12 11:45:00,10.31,10.36,10.29,10.35,148000.0,6.9265,6.9601,6.9131,6.9534,148000.0
2008-09-12 11:50:00,10.34,10.34,10.31,10.32,94400.0,6.9467,6.9467,6.9265,6.9332,94400.0
2008-09-12 11:55:00,10.31,10.33,10.3,10.31,170000.0,6.9265,6.9399,6.9198,6.9265,170000.0
2008-09-12 12:00:00,10.31,10.33,10.3,10.31,117600.0,6.9265,6.9399,6.9198,6.9265,117600.0
2008-09-12 12:05:00,10.31,10.34,10.31,10.32,99200.0,6.9265,6.9467,6.9265,6.9332,99200.0
2008-09-12 12:10:00,10.32,10.35,10.32,10.33,51600.0,6.9332,6.9534,6.9332,6.9399,51600.0
2008-09-12 12:15:00,10.33,10.34,10.32,10.34,72000.0,6.9399,6.9467,6.9332,6.9467,72000.0
2008-09-12 12:20:00,10.34,10.34,10.31,10.33,70800.0,6.9467,6.9467,6.9265,6.9399,70800.0
2008-09-12 12:25:00,10.33,10.35,10.31,10.33,114400.0,6.9399,6.9534,6.9265,6.9399,114400.0
2008-09-12 12:30:00,10.33,10.34,10.33,10.33,92400.0,6.9399,6.9467,6.9399,6.9399,92400.0
2008-09-12 12:35:00,10.33,10.33,10.33,10.33,67200.0,6.9399,6.9399,6.9399,6.9399,67200.0
2008-09-12 12:40:00,10.33,10.34,10.33,10.33,38400.0,6.9399,6.9467,6.9399,6.9399,38400.0
2008-09-12 12:45:00,10.33,10.33,10.3,10.3,130000.0,6.9399,6.9399,6.9198,6.9198,130000.0
2008-09-12 12:50:00,10.3,10.31,10.29,10.3,160000.0,6.9198,6.9265,6.9131,6.9198,160000.0
2008-09-12 12:55:00,10.3,10.31,10.27,10.28,315200.0,6.9198,6.9265,6.8996,6.9063,315200.0
2008-09-12 13:00:00,10.28,10.29,10.27,10.28,85600.0,6.9063,6.9131,6.8996,6.9063,85600.0
2008-09-12 13:05:00,10.28,10.28,10.26,10.26,124400.0,6.9063,6.9063,6.8929,6.8929,124400.0
2008-09-12 13:10:00,10.26,10.26,10.24,10.25,137200.0,6.8929,6.8929,6.8795,6.8862,137200.0
2008-09-12 13:15:00,10.25,10.28,10.24,10.26,162800.0,6.8862,6.9063,6.8795,6.8929,162800.0
2008-09-12 13:20:00,10.26,10.27,10.24,10.25,64400.0,6.8929,6.8996,6.8795,6.8862,64400.0
2008-09-12 13:25:00,10.24,10.29,10.24,10.27,86400.0,6.8795,6.9131,6.8795,6.8996,86400.0
2008-09-12 13:30:00,10.27,10.27,10.24,10.24,76400.0,6.8996,6.8996,6.8795,6.8795,76400.0
2008-09-12 13:35:00,10.24,10.25,10.23,10.23,103200.0,6.8795,6.8862,6.8728,6.8728,103200.0
2008-09-12 13:40:00,10.23,10.3,10.22,10.29,109200.0,6.8728,6.9198,6.866,6.9131,109200.0
2008-09-12 13:45:00,10.29,10.31,10.27,10.29,100000.0,6.9131,6.9265,6.8996,6.9131,100000.0
2008-09-12 13:50:00,10.29,10.29,10.27,10.29,41200.0,6.9131,6.9131,6.8996,6.9131,41200.0
2008-09-12 13:55:00,10.29,10.3,10.28,10.29,32800.0,6.9131,6.9198,6.9063,6.9131,32800.0
2008-09-12 14:00:00,10.29,10.3,10.24,10.25,184400.0,6.9131,6.9198,6.8795,6.8862,184400.0
2008-09-12 14:05:00,10.25,10.28,10.25,10.27,52000.0,6.8862,6.9063,6.8862,6.8996,52000.0
2008-09-12 14:10:00,10.27,10.3,10.25,10.29,54800.0,6.8996,6.9198,6.8862,6.9131,54800.0
2008-09-12 14:15:00,10.29,10.3,10.28,10.29,64000.0,6.9131,6.9198,6.9063,6.9131,64000.0
2008-09-12 14:20:00,10.29,10.32,10.28,10.31,118800.0,6.9131,6.9332,6.9063,6.9265,118800.0
2008-09-12 14:25:00,10.31,10.31,10.29,10.3,112400.0,6.9265,6.9265,6.9131,6.9198,112400.0
2008-09-12 14:30:00,10.3,10.3,10.27,10.29,28400.0,6.9198,6.9198,6.8996,6.9131,28400.0
2008-09-12 14:35:00,10.29,10.3,10.28,10.3,33200.0,6.9131,6.9198,6.9063,6.9198,33200.0
2008-09-12 14:40:00,10.3,10.32,10.29,10.3,67600.0,6.9198,6.9332,6.9131,6.9198,67600.0
2008-09-12 14:45:00,10.3,10.31,10.28,10.3,52800.0,6.9198,6.9265,6.9063,6.9198,52800.0
2008-09-12 14:50:00,10.3,10.3,10.27,10.29,36800.0,6.9198,6.9198,6.8996,6.9131,36800.0
2008-09-12 14:55:00,10.3,10.33,10.3,10.31,108000.0,6.9198,6.9399,6.9198,6.9265,108000.0
2008-09-12 15:00:00,10.31,10.32,10.29,10.31,93200.0,6.9265,6.9332,6.9131,6.9265,93200.0
2008-09-12 15:05:00,10.31,10.34,10.31,10.33,158400.0,6.9265,6.9467,6.9265,6.9399,158400.0
2008-09-12 15:10:00,10.33,10.36,10.32,10.34,155200.0,6.9399,6.9601,6.9332,6.9467,155200.0
2008-09-12 15:15:00,10.35,10.36,10.32,10.34,184400.0,6.9534,6.9601,6.9332,6.9467,184400.0
2008-09-12 15:20:00,10.33,10.34,10.29,10.34,142800.0,6.9399,6.9467,6.9131,6.9467,142800.0
2008-09-12 15:25:00,10.34,10.34,10.29,10.31,131600.0,6.9467,6.9467,6.9131,6.9265,131600.0
2008-09-12 15:30:00,10.31,10.34,10.28,10.28,165200.0,6.9265,6.9467,6.9063,6.9063,165200.0
2008-09-12 15:35:00,10.29,10.29,10.25,10.26,219600.0,6.9131,6.9131,6.8862,6.8929,219600.0
2008-09-12 15:40:00,10.26,10.3,10.25,10.28,210800.0,6.8929,6.9198,6.8862,6.9063,210800.0
2008-09-12 15:45:00,10.28,10.29,10.27,10.28,246400.0,6.9063,6.9131,6.8996,6.9063,246400.0
2008-09-12 15:50:00,10.28,10.32,10.28,10.3,383600.0,6.9063,6.9332,6.9063,6.9198,383600.0
2008-09-12 15:55:00,10.3,10.31,10.28,10.29,349600.0,6.9198,6.9265,6.9063,6.9131,349600.0
2008-09-15 09:30:00,9.83,9.83,9.83,9.83,12000.0,6.604,6.604,6.604,6.604,12000.0
2008-09-15 09:35:00,9.76,9.86,9.74,9.78,161200.0,6.557,6.6242,6.5436,6.5704,161200.0
2008-09-15 09:40:00,9.79,10.25,9.79,10.25,509200.0,6.5771,6.8862,6.5771,6.8862,509200.0
2008-09-15 09:45:00,10.26,10.27,10.01,10.06,371200.0,6.8929,6.8996,6.7249,6.7585,371200.0
2008-09-15 09:50:00,10.05,10.07,10.01,10.03,114000.0,6.7518,6.7653,6.7249,6.7384,114000.0
2008-09-15 09:55:00,10.02,10.04,9.96,10.03,167200.0,6.7317,6.7451,6.6914,6.7384,167200.0
2008-09-15 10:00:00,10.03,10.12,10.0,10.11,173600.0,6.7384,6.7989,6.7182,6.7921,173600.0
2008-09-15 10:05:00,10.1,10.1,10.03,10.07,97600.0,6.7854,6.7854,6.7384,6.7653,97600.0
2008-09-15 10:10:00,10.07,10.11,10.03,10.03,118000.0,6.7653,6.7921,6.7384,6.7384,118000.0
2008-09-15 10:15:00,10.03,10.1,10.03,10.1,98000.0,6.7384,6.7854,6.7384,6.7854,98000.0
2008-09-15 10:20:00,10.1,10.19,10.1,10.17,197600.0,6.7854,6.8459,6.7854,6.8324,197600.0
2008-09-15 10:25:00,10.17,10.26,10.14,10.22,174400.0,6.8324,6.8929,6.8123,6.866,174400.0
2008-09-15 10:30:00,10.23,10.26,10.15,10.24,332400.0,6.8728,6.8929,6.819,6.8795,332400.0
2008-09-15 10:35:00,10.25,10.25,10.22,10.24,184400.0,6.8862,6.8862,6.866,6.8795,184400.0
2008-09-15 10:40:00,10.24,10.24,10.2,10.24,106800.0,6.8795,6.8795,6.8526,6.8795,106800.0
2008-09-15 10:45:00,10.24,10.29,10.23,10.27,177200.0,6.8795,6.9131,6.8728,6.8996,177200.0
2008-09-15 10:50:00,10.28,10.38,10.26,10.37,212000.0,6.9063,6.9735,6.8929,6.9668,212000.0
2008-09-15 10:55:00,10.38,10.42,10.35,10.39,166400.0,6.9735,7.0004,6.9534,6.9802,166400.0
2008-09-15 11:00:00,10.39,10.4,10.38,10.4,150000.0,6.9802,6.987,6.9735,6.987,150000.0
2008-09-15 11:05:00,10.4,10.4,10.33,10.35,110000.0,6.987,6.987,6.9399,6.9534,110000.0
2008-09-15 11:10:00,10.35,10.38,10.34,10.37,116400.0,6.9534,6.9735,6.9467,6.9668,116400.0
2008-09-15 11:15:00,10.37,10.38,10.31,10.32,158800.0,6.9668,6.9735,6.9265,6.9332,158800.0
2008-09-15 11:20:00,10.32,10.33,10.24,10.24,137600.0,6.9332,6.9399,6.8795,6.8795,137600.0
2008-09-15 11:25:00,10.23,10.23,10.17,10.21,81200.0,6.8728,6.8728,6.8324,6.8593,81200.0
2008-09-15 11:30:00,10.21,10.25,10.2,10.2,100000.0,6.8593,6.8862,6.8526,6.8526,100000.0
2008-09-15 11:35:00,10.21,10.22,10.16,10.17,109200.0,6.8593,6.866,6.8257,6.8324,109200.0
2008-09-15 11:40:00,10.17,10.17,10.11,10.12,62400.0,6.8324,6.8324,6.7921,6.7989,62400.0
2008-09-15 11:45:00,10.12,10.17,10.08,10.13,177200.0,6.7989,6.8324,6.772,6.8056,177200.0
2008-09-15 11:50:00,10.13,10.15,10.07,10.08,83200.0,6.8056,6.819,6.7653,6.772,83200.0
2008-09-15 11:55:00,10.07,10.08,10.06,10.06,96400.0,6.7653,6.772,6.7585,6.7585,96400.0
2008-09-15 12:00:00,10.06,10.07,10.04,10.06,277600.0,6.7585,6.7653,6.7451,6.7585,277600.0
2008-09-15 12:05:00,10.05,10.08,10.05,10.06,145200.0,6.7518,6.772,6.7518,6.7585,145200.0
2008-09-15 12:10:00,10.06,10.08,10.05,10.08,185200.0,6.7585,6.772,6.7518,6.772,185200.0
2008-09-15 12:15:00,10.08,10.17,10.08,10.17,153200.0,6.772,6.8324,6.772,6.8324,153200.0
2008-09-15 12:20:00,10.17,10.22,10.14,10.14,92400.0,6.8324,6.866,6.8123,6.8123,92400.0
2008-09-15 12:25:00,10.14,10.17,10.12,10.17,81200.0,6.8123,6.8324,6.7989,6.8324,81200.0
2008-09-15 12:30:00,10.17,10.2,10.15,10.19,83600.0,6.8324,6.8526,6.819,6.8459,83600.0
2008-09-15 12:35:00,10.18,10.2,10.15,10.18,100400.0,6.8392,6.8526,6.819,6.8392,100400.0
2008-09-15 12:40:00,10.18,10.22,10.18,10.22,78400.0,6.8392,6.866,6.8392,6.866,78400.0
2008-09-15 12:45:00,10.22,10.3,10.21,10.24,141200.0,6.866,6.9198,6.8593,6.8795,141200.0
2008-09-15 12:50:00,10.24,10.27,10.22,10.26,83200.0,6.8795,6.8996,6.866,6.8929,83200.0
2008-09-15 12:55:00,10.27,10.31,10.27,10.28,41600.0,6.8996,6.9265,6.8996,6.9063,41600.0
2008-09-15 13:00:00,10.29,10.31,10.29,10.3,73600.0,6.9131,6.9265,6.9131,6.9198,73600.0
2008-09-15 13:05:00,10.3,10.31,10.28,10.28,37600.0,6.9198,6.9265,6.9063,6.9063,37600.0
2008-09-15 13:10:00,10.28,10.31,10.28,10.3,62400.0,6.9063,6.9265,6.9063,6.9198,62400.0
2008-09-15 13:15:00,10.3,10.3,10.28,10.28,78800.0,6.9198,6.9198,6.9063,6.9063,78800.0
2008-09-15 13:20:00,10.28,10.28,10.25,10.26,50800.0,6.9063,6.9063,6.8862,6.8929,50800.0
2008-09-15 13:25:00,10.26,10.26,10.21,10.23,112400.0,6.8929,6.8929,6.8593,6.8728,112400.0
2008-09-15 13:30:00,10.23,10.23,10.15,10.15,148400.0,6.8728,6.8728,6.819,6.819,148400.0
2008-09-15 13:35:00,10.16,10.16,10.02,10.03,280800.0,6.8257,6.8257,6.7317,6.7384,280800.0
2008-09-15 13:40:00,10.03,10.06,9.98,10.0,254400.0,6.7384,6.7585,6.7048,6.7182,254400.0
2008-09-15 13:45:00,10.01,10.06,10.0,10.04,96800.0,6.7249,6.7585,6.7182,6.7451,96800.0
2008-09-15 13:50:00,10.04,10.04,9.96,9.99,230000.0,6.7451,6.7451,6.6914,6.7115,230000.0
2008-09-15 13:55:00,9.99,9.99,9.96,9.97,167200.0,6.7115,6.7115,6.6914,6.6981,167200.0
2008-09-15 14:00:00,9.97,10.04,9.96,10.04,214800.0,6.6981,6.7451,6.6914,6.7451,214800.0
2008-09-15 14:05:00,10.04,10.06,9.89,9.89,315200.0,6.7451,6.7585,6.6443,6.6443,315200.0
2008-09-15 14:10:00,9.89,9.9,9.84,9.87,395200.0,6.6443,6.651,6.6107,6.6309,395200.0
2008-09-15 14:15:00,9.87,9.99,9.87,9.93,250000.0,6.6309,6.7115,6.6309,6.6712,250000.0
2008-09-15 14:20:00,9.93,9.93,9.85,9.88,347600.0,6.6712,6.6712,6.6175,6.6376,347600.0
2008-09-15 14:25:00,9.87,9.87,9.82,9.85,621600.0,6.6309,6.6309,6.5973,6.6175,621600.0
2008-09-15 14:30:00,9.85,9.92,9.85,9.9,160000.0,6.6175,6.6645,6.6175,6.651,160000.0
2008-09-15 14:35:00,9.91,9.95,9.91,9.91,230400.0,6.6578,6.6846,6.6578,6.6578,230400.0
2008-09-15 14:40:00,9.91,9.93,9.8,9.84,310400.0,6.6578,6.6712,6.5839,6.6107,310400.0
2008-09-15 14:45:00,9.85,9.87,9.78,9.86,265600.0,6.6175,6.6309,6.5704,6.6242,265600.0
2008-09-15 14:50:00,9.86,9.9,9.86,9.87,150800.0,6.6242,6.651,6.6242,6.6309,150800.0
2008-09-15 14:55:00,9.86,9.88,9.83,9.83,134800.0,6.6242,6.6376,6.604,6.604,134800.0
2008-09-15 15:00:00,9.83,9.84,9.78,9.79,148800.0,6.604,6.6107,6.5704,6.5771,148800.0
2008-09-15 15:05:00,9.79,9.82,9.74,9.74,216800.0,6.5771,6.5973,6.5436,6.5436,216800.0
2008-09-15 15:10:00,9.74,9.74,9.67,9.68,409200.0,6.5436,6.5436,6.4965,6.5032,409200.0
2008-09-15 15:15:00,9.68,9.68,9.56,9.62,555200.0,6.5032,6.5032,6.4226,6.4629,555200.0
2008-09-15 15:20:00,9.61,9.64,9.6,9.62,484000.0,6.4562,6.4764,6.4495,6.4629,484000.0
2008-09-15 15:25:00,9.62,9.67,9.6,9.64,412400.0,6.4629,6.4965,6.4495,6.4764,412400.0
2008-09-15 15:30:00,9.64,9.81,9.64,9.79,440000.0,6.4764,6.5906,6.4764,6.5771,440000.0
2008-09-15 15:35:00,9.8,9.81,9.74,9.81,311600.0,6.5839,6.5906,6.5436,6.5906,311600.0
2008-09-15 15:40:00,9.81,9.86,9.79,9.82,384800.0,6.5906,6.6242,6.5771,6.5973,384800.0
2008-09-15 15:45:00,9.82,9.85,9.81,9.81,451200.0,6.5973,6.6175,6.5906,6.5906,451200.0
2008-09-15 15:50:00,9.81,9.82,9.74,9.76,381600.0,6.5906,6.5973,6.5436,6.557,381600.0
2008-09-15 15:55:00,9.76,9.81,9.73,9.75,470400.0,6.557,6.5906,6.5368,6.5503,470400.0
2008-09-16 09:30:00,9.51,9.58,9.41,9.48,255600.0,6.389,6.4361,6.3219,6.3689,255600.0
2008-09-16 09:35:00,9.48,9.51,9.43,9.51,183600.0,6.3689,6.389,6.3353,6.389,183600.0
2008-09-16 09:40:00,9.52,9.69,9.52,9.64,401200.0,6.3958,6.51,6.3958,6.4764,401200.0
2008-09-16 09:45:00,9.65,9.72,9.61,9.72,313600.0,6.4831,6.5301,6.4562,6.5301,313600.0
2008-09-16 09:50:00,9.71,9.71,9.63,9.68,334000.0,6.5234,6.5234,6.4697,6.5032,334000.0
2008-09-16 09:55:00,9.67,9.67,9.62,9.66,186000.0,6.4965,6.4965,6.4629,6.4898,186000.0
2008-09-16 10:00:00,9.66,9.68,9.65,9.68,154800.0,6.4898,6.5032,6.4831,6.5032,154800.0
2008-09-16 10:05:00,9.68,9.75,9.68,9.72,121600.0,6.5032,6.5503,6.5032,6.5301,121600.0
2008-09-16 10:10:00,9.71,9.8,9.67,9.8,179600.0,6.5234,6.5839,6.4965,6.5839,179600.0
2008-09-16 10:15:00,9.8,9.84,9.76,9.79,248400.0,6.5839,6.6107,6.557,6.5771,248400.0
2008-09-16 10:20:00,9.78,9.89,9.78,9.88,220800.0,6.5704,6.6443,6.5704,6.6376,220800.0
2008-09-16 10:25:00,9.87,10.03,9.86,10.02,396800.0,6.6309,6.7384,6.6242,6.7317,396800.0
2008-09-16 10:30:00,10.02,10.05,10.01,10.05,273600.0,6.7317,6.7518,6.7249,6.7518,273600.0
2008-09-16 10:35:00,10.05,10.1,10.04,10.07,313200.0,6.7518,6.7854,6.7451,6.7653,313200.0
2008-09-16 10:40:00,10.07,10.08,9.92,9.93,160800.0,6.7653,6.772,6.6645,6.6712,160800.0
2008-09-16 10:45:00,9.93,9.94,9.92,9.93,59600.0,6.6712,6.6779,6.6645,6.6712,59600.0
2008-09-16 10:50:00,9.94,10.11,9.93,10.1,202400.0,6.6779,6.7921,6.6712,6.7854,202400.0
2008-09-16 10:55:00,10.1,10.16,10.03,10.03,185200.0,6.7854,6.8257,6.7384,6.7384,185200.0
2008-09-16 11:00:00,10.04,10.11,10.04,10.1,186400.0,6.7451,6.7921,6.7451,6.7854,186400.0
2008-09-16 11:05:00,10.09,10.1,9.99,10.01,250800.0,6.7787,6.7854,6.7115,6.7249,250800.0
2008-09-16 11:10:00,10.01,10.01,9.96,10.0,506000.0,6.7249,6.7249,6.6914,6.7182,506000.0
2008-09-16 11:15:00,10.0,10.01,9.97,9.99,243600.0,6.7182,6.7249,6.6981,6.7115,243600.0
2008-09-16 11:20:00,9.99,10.02,9.9,9.91,243200.0,6.7115,6.7317,6.651,6.6578,243200.0
2008-09-16 11:25:00,9.92,9.93,9.87,9.87,162000.0,6.6645,6.6712,6.6309,6.6309,162000.0
2008-09-16 11:30:00,9.87,9.9,9.84,9.88,142000.0,6.6309,6.651,6.6107,6.6376,142000.0
2008-09-16 11:35:00,9.88,9.88,9.84,9.85,115600.0,6.6376,6.6376,6.6107,6.6175,115600.0
2008-09-16 11:40:00,9.85,9.9,9.84,9.9,100400.0,6.6175,6.651,6.6107,6.651,100400.0
2008-09-16 11:45:00,9.9,9.92,9.88,9.89,228000.0,6.651,6.6645,6.6376,6.6443,228000.0
2008-09-16 11:50:00,9.9,9.9,9.87,9.89,98000.0,6.651,6.651,6.6309,6.6443,98000.0
2008-09-16 11:55:00,9.89,9.96,9.88,9.94,207200.0,6.6443,6.6914,6.6376,6.6779,207200.0
2008-09-16 12:00:00,9.95,10.01,9.95,9.99,158000.0,6.6846,6.7249,6.6846,6.7115,158000.0
2008-09-16 12:05:00,9.99,9.99,9.9,9.93,237600.0,6.7115,6.7115,6.651,6.6712,237600.0
2008-09-16 12:10:00,9.93,9.94,9.9,9.93,78400.0,6.6712,6.6779,6.651,6.6712,78400.0
2008-09-16 12:15:00,9.92,9.94,9.9,9.93,108800.0,6.6645,6.6779,6.651,6.6712,108800.0
2008-09-16 12:20:00,9.93,9.94,9.89,9.93,103600.0,6.6712,6.6779,6.6443,6.6712,103600.0
2008-09-16 12:25:00,9.92,9.94,9.9,9.94,97200.0,6.6645,6.6779,6.651,6.6779,97200.0
2008-09-16 12:30:00,9.93,9.94,9.91,9.93,78400.0,6.6712,6.6779,6.6578,6.6712,78400.0
2008-09-16 12:35:00,9.93,9.95,9.93,9.95,95200.0,6.6712,6.6846,6.6712,6.6846,95200.0
2008-09-16 12:40:00,9.94,9.96,9.91,9.93,137600.0,6.6779,6.6914,6.6578,6.6712,137600.0
2008-09-16 12:45:00,9.93,9.95,9.91,9.94,60400.0,6.6712,6.6846,6.6578,6.6779,60400.0
2008-09-16 12:50:00,9.94,9.97,9.94,9.97,102800.0,6.6779,6.6981,6.6779,6.6981,102800.0
2008-09-16 12:55:00,9.97,9.97,9.95,9.97,82000.0,6.6981,6.6981,6.6846,6.6981,82000.0
2008-09-16 13:00:00,9.97,9.99,9.94,9.96,230000.0,6.6981,6.7115,6.6779,6.6914,230000.0
2008-09-16 13:05:00,9.96,10.01,9.96,10.0,85600.0,6.6914,6.7249,6.6914,6.7182,85600.0
2008-09-16 13:10:00,10.0,10.01,9.99,10.01,44000.0,6.7182,6.7249,6.7115,6.7249,44000.0
2008-09-16 13:15:00,10.02,10.02,9.99,10.0,60400.0,6.7317,6.7317,6.7115,6.7182,60400.0
2008-09-16 13:20:00,10.0,10.07,10.0,10.06,53200.0,6.7182,6.7653,6.7182,6.7585,53200.0
2008-09-16 13:25:00,10.05,10.05,10.0,10.0,62400.0,6.7518,6.7518,6.7182,6.7182,62400.0
2008-09-16 13:30:00,10.01,10.01,9.97,9.98,46000.0,6.7249,6.7249,6.6981,6.7048,46000.0
2008-09-16 13:35:00,9.98,9.99,9.94,9.95,87200.0,6.7048,6.7115,6.6779,6.6846,87200.0
2008-09-16 13:40:00,9.94,9.95,9.92,9.93,31600.0,6.6779,6.6846,6.6645,6.6712,31600.0
2008-09-16 13:45:00,9.92,9.93,9.88,9.89,73600.0,6.6645,6.6712,6.6376,6.6443,73600.0
2008-09-16 13:50:00,9.89,9.89,9.84,9.85,75200.0,6.6443,6.6443,6.6107,6.6175,75200.0
2008-09-16 13:55:00,9.85,9.86,9.84,9.84,47600.0,6.6175,6.6242,6.6107,6.6107,47600.0
2008-09-16 14:00:00,9.84,9.86,9.82,9.83,115600.0,6.6107,6.6242,6.5973,6.604,115600.0
2008-09-16 14:05:00,9.83,9.88,9.81,9.87,58800.0,6.604,6.6376,6.5906,6.6309,58800.0
2008-09-16 14:10:00,9.87,9.91,9.77,9.77,277200.0,6.6309,6.6578,6.5637,6.5637,277200.0
2008-09-16 14:15:00,9.83,9.87,9.67,9.67,275600.0,6.604,6.6309,6.4965,6.4965,275600.0
2008-09-16 14:20:00,9.66,9.69,9.63,9.65,262800.0,6.4898,6.51,6.4697,6.4831,262800.0
2008-09-16 14:25:00,9.65,9.7,9.59,9.64,165600.0,6.4831,6.5167,6.4428,6.4764,165600.0
2008-09-16 14:30:00,9.65,9.76,9.65,9.71,129200.0,6.4831,6.557,6.4831,6.5234,129200.0
2008-09-16 14:35:00,9.71,9.99,9.69,9.96,278800.0,6.5234,6.7115,6.51,6.6914,278800.0
2008-09-16 14:40:00,9.96,9.98,9.87,9.88,141600.0,6.6914,6.7048,6.6309,6.6376,141600.0
2008-09-16 14:45:00,9.89,9.96,9.88,9.93,114000.0,6.6443,6.6914,6.6376,6.6712,114000.0
2008-09-16 14:50:00,9.92,9.97,9.9,9.93,500400.0,6.6645,6.6981,6.651,6.6712,500400.0
2008-09-16 14:55:00,9.94,9.99,9.94,9.97,145200.0,6.6779,6.7115,6.6779,6.6981,145200.0
2008-09-16 15:00:00,9.97,9.97,9.94,9.97,179600.0,6.6981,6.6981,6.6779,6.6981,179600.0
2008-09-16 15:05:00,9.97,10.03,9.97,10.02,240000.0,6.6981,6.7384,6.6981,6.7317,240000.0
2008-09-16 15:10:00,10.03,10.1,10.03,10.1,262000.0,6.7384,6.7854,6.7384,6.7854,262000.0
2008-09-16 15:15:00,10.1,10.1,10.07,10.07,139600.0,6.7854,6.7854,6.7653,6.7653,139600.0
2008-09-16 15:20:00,10.08,10.08,10.03,10.05,94400.0,6.772,6.772,6.7384,6.7518,94400.0
2008-09-16 15:25:00,10.05,10.06,9.94,9.95,134000.0,6.7518,6.7585,6.6779,6.6846,134000.0
2008-09-16 15:30:00,9.95,9.96,9.92,9.92,200400.0,6.6846,6.6914,6.6645,6.6645,200400.0
2008-09-16 15:35:00,9.93,9.99,9.93,9.98,134400.0,6.6712,6.7115,6.6712,6.7048,134400.0
2008-09-16 15:40:00,9.98,9.99,9.92,9.95,143600.0,6.7048,6.7115,6.6645,6.6846,143600.0
2008-09-16 15:45:00,9.94,9.98,9.91,9.97,153600.0,6.6779,6.7048,6.6578,6.6981,153600.0
2008-09-16 15:50:00,9.97,10.0,9.96,9.96,224400.0,6.6981,6.7182,6.6914,6.6914,224400.0
2008-09-16 15:55:00,9.96,10.02,9.96,9.99,320000.0,6.6914,6.7317,6.6914,6.7115,320000.0
2008-09-17 09:30:00,9.88,9.88,9.69,9.73,96400.0,6.6376,6.6376,6.51,6.5368,96400.0
2008-09-17 09:35:00,9.72,9.87,9.66,9.86,113600.0,6.5301,6.6309,6.4898,6.6242,113600.0
2008-09-17 09:40:00,9.87,9.99,9.86,9.92,530000.0,6.6309,6.7115,6.6242,6.6645,530000.0
2008-09-17 09:45:00,9.92,9.99,9.88,9.94,527200.0,6.6645,6.7115,6.6376,6.6779,527200.0
2008-09-17 09:50:00,9.94,9.94,9.88,9.91,507200.0,6.6779,6.6779,6.6376,6.6578,507200.0
2008-09-17 09:55:00,9.91,9.93,9.88,9.88,312400.0,6.6578,6.6712,6.6376,6.6376,312400.0
2008-09-17 10:00:00,9.88,9.88,9.82,9.87,291600.0,6.6376,6.6376,6.5973,6.6309,291600.0
2008-09-17 10:05:00,9.87,9.92,9.86,9.87,413600.0,6.6309,6.6645,6.6242,6.6309,413600.0
2008-09-17 10:10:00,9.87,9.88,9.81,9.81,58400.0,6.6309,6.6376,6.5906,6.5906,58400.0
2008-09-17 10:15:00,9.81,9.81,9.76,9.79,102800.0,6.5906,6.5906,6.557,6.5771,102800.0
2008-09-17 10:20:00,9.79,9.81,9.73,9.73,120000.0,6.5771,6.5906,6.5368,6.5368,120000.0
2008-09-17 10:25:00,9.74,9.74,9.69,9.69,128800.0,6.5436,6.5436,6.51,6.51,128800.0
2008-09-17 10:30:00,9.69,9.81,9.68,9.81,420000.0,6.51,6.5906,6.5032,6.5906,420000.0
2008-09-17 10:35:00,9.81,9.82,9.75,9.77,177200.0,6.5906,6.5973,6.5503,6.5637,177200.0
2008-09-17 10:40:00,9.77,9.77,9.71,9.71,359200.0,6.5637,6.5637,6.5234,6.5234,359200.0
2008-09-17 10:45:00,9.71,9.76,9.69,9.71,144400.0,6.5234,6.557,6.51,6.5234,144400.0
2008-09-17 10:50:00,9.7,9.71,9.67,9.71,50400.0,6.5167,6.5234,6.4965,6.5234,50400.0
2008-09-17 10:55:00,9.71,9.72,9.69,9.69,37200.0,6.5234,6.5301,6.51,6.51,37200.0
2008-09-17 11:00:00,9.69,9.7,9.63,9.63,62400.0,6.51,6.5167,6.4697,6.4697,62400.0
2008-09-17 11:05:00,9.63,9.64,9.6,9.62,74400.0,6.4697,6.4764,6.4495,6.4629,74400.0
2008-09-17 11:10:00,9.62,9.62,9.56,9.58,45600.0,6.4629,6.4629,6.4226,6.4361,45600.0
2008-09-17 11:15:00,9.58,9.59,9.57,9.58,39600.0,6.4361,6.4428,6.4293,6.4361,39600.0
2008-09-17 11:20:00,9.59,9.6,9.57,9.59,120000.0,6.4428,6.4495,6.4293,6.4428,120000.0
2008-09-17 11:25:00,9.58,9.58,9.55,9.56,187200.0,6.4361,6.4361,6.4159,6.4226,187200.0
2008-09-17 11:30:00,9.56,9.63,9.54,9.63,279600.0,6.4226,6.4697,6.4092,6.4697,279600.0
2008-09-17 11:35:00,9.63,9.63,9.58,9.61,99200.0,6.4697,6.4697,6.4361,6.4562,99200.0
2008-09-17 11:40:00,9.6,9.65,9.58,9.63,157600.0,6.4495,6.4831,6.4361,6.4697,157600.0
2008-09-17 11:45:00,9.63,9.69,9.61,9.65,179600.0,6.4697,6.51,6.4562,6.4831,179600.0
2008-09-17 11:50:00,9.65,9.69,9.65,9.68,354000.0,6.4831,6.51,6.4831,6.5032,354000.0
2008-09-17 11:55:00,9.67,9.68,9.63,9.63,56400.0,6.4965,6.5032,6.4697,6.4697,56400.0
2008-09-17 12:00:00,9.63,9.63,9.61,9.62,188800.0,6.4697,6.4697,6.4562,6.4629,188800.0
2008-09-17 12:05:00,9.62,9.62,9.59,9.62,150800.0,6.4629,6.4629,6.4428,6.4629,150800.0
2008-09-17 12:10:00,9.62,9.65,9.61,9.62,247600.0,6.4629,6.4831,6.4562,6.4629,247600.0
2008-09-17 12:15:00,9.61,9.64,9.6,9.63,243600.0,6.4562,6.4764,6.4495,6.4697,243600.0
2008-09-17 12:20:00,9.63,9.64,9.62,9.63,204000.0,6.4697,6.4764,6.4629,6.4697,204000.0
2008-09-17 12:25:00,9.62,9.63,9.61,9.62,72400.0,6.4629,6.4697,6.4562,6.4629,72400.0
2008-09-17 12:30:00,9.62,9.63,9.6,9.6,428000.0,6.4629,6.4697,6.4495,6.4495,428000.0
2008-09-17 12:35:00,9.6,9.6,9.55,9.57,158400.0,6.4495,6.4495,6.4159,6.4293,158400.0
2008-09-17 12:40:00,9.57,9.59,9.55,9.58,226000.0,6.4293,6.4428,6.4159,6.4361,226000.0
2008-09-17 12:45:00,9.58,9.58,9.54,9.56,149200.0,6.4361,6.4361,6.4092,6.4226,149200.0
2008-09-17 12:50:00,9.56,9.59,9.55,9.57,420800.0,6.4226,6.4428,6.4159,6.4293,420800.0
2008-09-17 12:55:00,9.57,9.57,9.51,9.51,222800.0,6.4293,6.4293,6.389,6.389,222800.0
2008-09-17 13:00:00,9.51,9.54,9.49,9.52,380000.0,6.389,6.4092,6.3756,6.3958,380000.0
2008-09-17 13:05:00,9.52,9.52,9.43,9.44,185200.0,6.3958,6.3958,6.3353,6.342,185200.0
2008-09-17 13:10:00,9.44,9.49,9.43,9.48,185600.0,6.342,6.3756,6.3353,6.3689,185600.0
2008-09-17 13:15:00,9.48,9.5,9.47,9.49,129600.0,6.3689,6.3823,6.3622,6.3756,129600.0
2008-09-17 13:20:00,9.49,9.51,9.49,9.49,108800.0,6.3756,6.389,6.3756,6.3756,108800.0
2008-09-17 13:25:00,9.49,9.49,9.46,9.47,247600.0,6.3756,6.3756,6.3554,6.3622,247600.0
2008-09-17 13:30:00,9.47,9.47,9.43,9.44,272800.0,6.3622,6.3622,6.3353,6.342,272800.0
2008-09-17 13:35:00,9.45,9.47,9.44,9.46,226400.0,6.3487,6.3622,6.342,6.3554,226400.0
2008-09-17 13:40:00,9.46,9.49,9.4,9.43,420400.0,6.3554,6.3756,6.3151,6.3353,420400.0
2008-09-17 13:45:00,9.43,9.45,9.41,9.41,84000.0,6.3353,6.3487,6.3219,6.3219,84000.0
2008-09-17 13:50:00,9.41,9.45,9.39,9.45,145600.0,6.3219,6.3487,6.3084,6.3487,145600.0
2008-09-17 13:55:00,9.45,9.51,9.44,9.49,196400.0,6.3487,6.389,6.342,6.3756,196400.0
2008-09-17 14:00:00,9.49,9.52,9.49,9.52,219600.0,6.3756,6.3958,6.3756,6.3958,219600.0
2008-09-17 14:05:00,9.51,9.55,9.5,9.52,192800.0,6.389,6.4159,6.3823,6.3958,192800.0
2008-09-17 14:10:00,9.52,9.54,9.49,9.5,144000.0,6.3958,6.4092,6.3756,6.3823,144000.0
2008-09-17 14:15:00,9.49,9.51,9.45,9.5,168800.0,6.3756,6.389,6.3487,6.3823,168800.0
2008-09-17 14:20:00,9.5,9.51,9.49,9.5,244800.0,6.3823,6.389,6.3756,6.3823,244800.0
2008-09-17 14:25:00,9.5,9.59,9.47,9.58,775600.0,6.3823,6.4428,6.3622,6.4361,775600.0
2008-09-17 14:30:00,9.59,9.63,9.57,9.63,195200.0,6.4428,6.4697,6.4293,6.4697,195200.0
2008-09-17 14:35:00,9.63,9.71,9.61,9.71,217600.0,6.4697,6.5234,6.4562,6.5234,217600.0
2008-09-17 14:40:00,9.71,9.74,9.69,9.73,204400.0,6.5234,6.5436,6.51,6.5368,204400.0
2008-09-17 14:45:00,9.72,9.74,9.69,9.72,219600.0,6.5301,6.5436,6.51,6.5301,219600.0
2008-09-17 14:50:00,9.72,9.72,9.67,9.69,208400.0,6.5301,6.5301,6.4965,6.51,208400.0
2008-09-17 14:55:00,9.69,9.7,9.63,9.65,268800.0,6.51,6.5167,6.4697,6.4831,268800.0
2008-09-17 15:00:00,9.65,9.65,9.6,9.61,533600.0,6.4831,6.4831,6.4495,6.4562,533600.0
2008-09-17 15:05:00,9.61,9.63,9.59,9.6,325200.0,6.4562,6.4697,6.4428,6.4495,325200.0
2008-09-17 15:10:00,9.6,9.64,9.6,9.61,152800.0,6.4495,6.4764,6.4495,6.4562,152800.0
2008-09-17 15:15:00,9.61,9.65,9.61,9.63,301600.0,6.4562,6.4831,6.4562,6.4697,301600.0
2008-09-17 15:20:00,9.63,9.63,9.59,9.59,274400.0,6.4697,6.4697,6.4428,6.4428,274400.0
2008-09-17 15:25:00,9.59,9.62,9.59,9.59,188000.0,6.4428,6.4629,6.4428,6.4428,188000.0
2008-09-17 15:30:00,9.6,9.6,9.52,9.52,287600.0,6.4495,6.4495,6.3958,6.3958,287600.0
2008-09-17 15:35:00,9.52,9.52,9.45,9.47,288000.0,6.3958,6.3958,6.3487,6.3622,288000.0
2008-09-17 15:40:00,9.47,9.49,9.41,9.41,402800.0,6.3622,6.3756,6.3219,6.3219,402800.0
2008-09-17 15:45:00,9.42,9.43,9.38,9.43,537600.0,6.3286,6.3353,6.3017,6.3353,537600.0
2008-09-17 15:50:00,9.44,9.45,9.38,9.39,529200.0,6.342,6.3487,6.3017,6.3084,529200.0
2008-09-17 15:55:00,9.39,9.43,9.36,9.41,834800.0,6.3084,6.3353,6.2883,6.3219,834800.0
2008-09-18 09:30:00,9.55,9.62,9.43,9.54,327200.0,6.4159,6.4629,6.3353,6.4092,327200.0
2008-09-18 09:35:00,9.57,9.59,9.4,9.4,136400.0,6.4293,6.4428,6.3151,6.3151,136400.0
2008-09-18 09:40:00,9.4,9.41,9.17,9.29,369200.0,6.3151,6.3219,6.1606,6.2412,369200.0
2008-09-18 09:45:00,9.29,9.29,9.07,9.13,344000.0,6.2412,6.2412,6.0934,6.1337,344000.0
2008-09-18 09:50:00,9.13,9.21,9.13,9.17,476000.0,6.1337,6.1875,6.1337,6.1606,476000.0
2008-09-18 09:55:00,9.17,9.25,9.14,9.2,438800.0,6.1606,6.2144,6.1405,6.1808,438800.0
2008-09-18 10:00:00,9.21,9.32,9.21,9.29,479200.0,6.1875,6.2614,6.1875,6.2412,479200.0
2008-09-18 10:05:00,9.29,9.3,9.22,9.24,672800.0,6.2412,6.248,6.1942,6.2076,672800.0
2008-09-18 10:10:00,9.23,9.26,9.15,9.21,217200.0,6.2009,6.2211,6.1472,6.1875,217200.0
2008-09-18 10:15:00,9.2,9.21,9.15,9.19,133600.0,6.1808,6.1875,6.1472,6.1741,133600.0
2008-09-18 10:20:00,9.18,9.22,9.13,9.21,147200.0,6.1673,6.1942,6.1337,6.1875,147200.0
2008-09-18 10:25:00,9.2,9.21,9.13,9.16,120800.0,6.1808,6.1875,6.1337,6.1539,120800.0
2008-09-18 10:30:00,9.16,9.17,9.11,9.12,165600.0,6.1539,6.1606,6.1203,6.127,165600.0
2008-09-18 10:35:00,9.12,9.13,9.02,9.02,265600.0,6.127,6.1337,6.0598,6.0598,265600.0
2008-09-18 10:40:00,9.02,9.09,8.99,9.03,277600.0,6.0598,6.1069,6.0397,6.0666,277600.0
2008-09-18 10:45:00,9.03,9.07,9.03,9.05,244000.0,6.0666,6.0934,6.0666,6.08,244000.0
2008-09-18 10:50:00,9.05,9.13,9.04,9.12,218800.0,6.08,6.1337,6.0733,6.127,218800.0
2008-09-18 10:55:00,9.12,9.12,9.06,9.07,177200.0,6.127,6.127,6.0867,6.0934,177200.0
2008-09-18 11:00:00,9.07,9.13,9.07,9.13,252000.0,6.0934,6.1337,6.0934,6.1337,252000.0
2008-09-18 11:05:00,9.12,9.15,9.11,9.12,205600.0,6.127,6.1472,6.1203,6.127,205600.0
2008-09-18 11:10:00,9.12,9.14,9.12,9.12,96000.0,6.127,6.1405,6.127,6.127,96000.0
2008-09-18 11:15:00,9.12,9.13,9.03,9.03,218000.0,6.127,6.1337,6.0666,6.0666,218000.0
2008-09-18 11:20:00,9.03,9.09,9.02,9.04,212000.0,6.0666,6.1069,6.0598,6.0733,212000.0
2008-09-18 11:25:00,9.05,9.06,9.0,9.01,196000.0,6.08,6.0867,6.0464,6.0531,196000.0
2008-09-18 11:30:00,9.02,9.04,9.01,9.01,107600.0,6.0598,6.0733,6.0531,6.0531,107600.0
2008-09-18 11:35:00,9.01,9.04,9.0,9.01,174400.0,6.0531,6.0733,6.0464,6.0531,174400.0
2008-09-18 11:40:00,9.01,9.02,8.89,8.93,266400.0,6.0531,6.0598,5.9725,5.9994,266400.0
2008-09-18 11:45:00,8.92,8.92,8.82,8.83,306400.0,5.9927,5.9927,5.9255,5.9322,306400.0
2008-09-18 11:50:00,8.83,8.87,8.79,8.87,733200.0,5.9322,5.9591,5.9053,5.9591,733200.0
2008-09-18 11:55:00,8.87,8.93,8.87,8.92,300400.0,5.9591,5.9994,5.9591,5.9927,300400.0
2008-09-18 12:00:00,8.91,9.0,8.9,8.93,484800.0,5.9859,6.0464,5.9792,5.9994,484800.0
2008-09-18 12:05:00,8.93,8.94,8.86,8.9,164400.0,5.9994,6.0061,5.9524,5.9792,164400.0
2008-09-18 12:10:00,8.9,9.02,8.9,8.98,358800.0,5.9792,6.0598,5.9792,6.033,358800.0
2008-09-18 12:15:00,8.98,9.06,8.98,9.04,180400.0,6.033,6.0867,6.033,6.0733,180400.0
2008-09-18 12:20:00,9.04,9.06,9.02,9.03,111600.0,6.0733,6.0867,6.0598,6.0666,111600.0
2008-09-18 12:25:00,9.03,9.05,8.96,8.99,169200.0,6.0666,6.08,6.0195,6.0397,169200.0
2008-09-18 12:30:00,8.98,8.98,8.94,8.95,118800.0,6.033,6.033,6.0061,6.0128,118800.0
2008-09-18 12:35:00,8.95,8.98,8.94,8.95,147600.0,6.0128,6.033,6.0061,6.0128,147600.0
2008-09-18 12:40:00,8.95,8.95,8.87,8.92,169200.0,6.0128,6.0128,5.9591,5.9927,169200.0
2008-09-18 12:45:00,8.92,8.93,8.78,8.79,113200.0,5.9927,5.9994,5.8986,5.9053,113200.0
2008-09-18 12:50:00,8.79,8.89,8.78,8.89,180000.0,5.9053,5.9725,5.8986,5.9725,180000.0
2008-09-18 12:55:00,8.9,8.91,8.79,8.8,174400.0,5.9792,5.9859,5.9053,5.912,174400.0
2008-09-18 13:00:00,8.79,8.83,8.76,8.8,203200.0,5.9053,5.9322,5.8852,5.912,203200.0
2008-09-18 13:05:00,8.8,9.06,8.8,9.03,254000.0,5.912,6.0867,5.912,6.0666,254000.0
2008-09-18 13:10:00,9.03,9.06,8.98,9.06,128800.0,6.0666,6.0867,6.033,6.0867,128800.0
2008-09-18 13:15:00,9.06,9.06,9.01,9.03,274400.0,6.0867,6.0867,6.0531,6.0666,274400.0
2008-09-18 13:20:00,9.03,9.04,8.92,8.93,236000.0,6.0666,6.0733,5.9927,5.9994,236000.0
2008-09-18 13:25:00,8.94,8.94,8.84,8.86,366000.0,6.0061,6.0061,5.9389,5.9524,366000.0
2008-09-18 13:30:00,8.86,8.9,8.83,8.9,468800.0,5.9524,5.9792,5.9322,5.9792,468800.0
2008-09-18 13:35:00,8.9,8.93,8.85,8.87,374000.0,5.9792,5.9994,5.9456,5.9591,374000.0
2008-09-18 13:40:00,8.88,8.88,8.85,8.86,306000.0,5.9658,5.9658,5.9456,5.9524,306000.0
2008-09-18 13:45:00,8.86,8.89,8.83,8.88,342400.0,5.9524,5.9725,5.9322,5.9658,342400.0
2008-09-18 13:50:00,8.88,8.95,8.88,8.95,579600.0,5.9658,6.0128,5.9658,6.0128,579600.0
2008-09-18 13:55:00,8.95,9.15,8.95,9.11,479200.0,6.0128,6.1472,6.0128,6.1203,479200.0
2008-09-18 14:00:00,9.12,9.13,9.0,9.0,257600.0,6.127,6.1337,6.0464,6.0464,257600.0
2008-09-18 14:05:00,9.0,9.02,8.97,9.0,360000.0,6.0464,6.0598,6.0263,6.0464,360000.0
2008-09-18 14:10:00,9.0,9.06,8.99,9.0,213200.0,6.0464,6.0867,6.0397,6.0464,213200.0
2008-09-18 14:15:00,9.01,9.08,8.98,9.08,182000.0,6.0531,6.1002,6.033,6.1002,182000.0
2008-09-18 14:20:00,9.08,9.08,8.99,9.03,114400.0,6.1002,6.1002,6.0397,6.0666,114400.0
2008-09-18 14:25:00,9.02,9.05,8.99,9.03,126800.0,6.0598,6.08,6.0397,6.0666,126800.0
2008-09-18 14:30:00,9.03,9.11,9.02,9.05,123600.0,6.0666,6.1203,6.0598,6.08,123600.0
2008-09-18 14:35:00,9.05,9.07,8.95,8.95,236400.0,6.08,6.0934,6.0128,6.0128,236400.0
2008-09-18 14:40:00,8.96,9.02,8.96,8.99,182800.0,6.0195,6.0598,6.0195,6.0397,182800.0
2008-09-18 14:45:00,9.0,9.09,8.98,9.07,203600.0,6.0464,6.1069,6.033,6.0934,203600.0
2008-09-18 14:50:00,9.07,9.07,9.01,9.02,163200.0,6.0934,6.0934,6.0531,6.0598,163200.0
2008-09-18 14:55:00,9.02,9.1,9.0,9.09,201600.0,6.0598,6.1136,6.0464,6.1069,201600.0
2008-09-18 15:00:00,9.08,9.34,9.05,9.31,567200.0,6.1002,6.2748,6.08,6.2547,567200.0
2008-09-18 15:05:00,9.31,9.33,9.23,9.24,832000.0,6.2547,6.2681,6.2009,6.2076,832000.0
2008-09-18 15:10:00,9.25,9.44,9.25,9.38,347600.0,6.2144,6.342,6.2144,6.3017,347600.0
2008-09-18 15:15:00,9.38,9.44,9.29,9.31,376800.0,6.3017,6.342,6.2412,6.2547,376800.0
2008-09-18 15:20:00,9.3,9.46,9.3,9.38,449200.0,6.248,6.3554,6.248,6.3017,449200.0
2008-09-18 15:25:00,9.38,9.42,9.27,9.33,477200.0,6.3017,6.3286,6.2278,6.2681,477200.0
2008-09-18 15:30:00,9.33,9.34,9.19,9.27,532800.0,6.2681,6.2748,6.1741,6.2278,532800.0
2008-09-18 15:35:00,9.26,9.53,9.24,9.48,1149200.0,6.2211,6.4025,6.2076,6.3689,1149200.0
2008-09-18 15:40:00,9.48,9.64,9.48,9.63,738400.0,6.3689,6.4764,6.3689,6.4697,738400.0
2008-09-18 15:45:00,9.63,9.74,9.6,9.61,1388000.0,6.4697,6.5436,6.4495,6.4562,1388000.0
2008-09-18 15:50:00,9.61,9.74,9.61,9.74,666400.0,6.4562,6.5436,6.4562,6.5436,666400.0
2008-09-18 15:55:00,9.74,9.74,9.57,9.6,556400.0,6.5436,6.5436,6.4293,6.4495,556400.0
2008-09-19 09:30:00,10.15,10.36,10.15,10.36,10800.0,6.819,6.9601,6.819,6.9601,10800.0
2008-09-19 09:35:00,10.29,10.35,10.0,10.19,26400.0,6.9131,6.9534,6.7182,6.8459,26400.0
2008-09-19 09:40:00,10.17,10.38,10.15,10.36,1740800.0,6.8324,6.9735,6.819,6.9601,1740800.0
2008-09-19 09:45:00,10.35,10.4,10.25,10.28,436400.0,6.9534,6.987,6.8862,6.9063,436400.0
2008-09-19 09:50:00,10.29,10.29,10.03,10.06,332000.0,6.9131,6.9131,6.7384,6.7585,332000.0
2008-09-19 09:55:00,10.19,10.2,9.87,9.88,294000.0,6.8459,6.8526,6.6309,6.6376,294000.0
2008-09-19 10:00:00,9.88,10.01,9.79,9.89,121600.0,6.6376,6.7249,6.5771,6.6443,121600.0
2008-09-19 10:05:00,9.9,10.06,9.85,9.88,264000.0,6.651,6.7585,6.6175,6.6376,264000.0
2008-09-19 10:10:00,9.88,9.91,9.71,9.78,249600.0,6.6376,6.6578,6.5234,6.5704,249600.0
2008-09-19 10:15:00,9.79,9.87,9.75,9.77,171600.0,6.5771,6.6309,6.5503,6.5637,171600.0
2008-09-19 10:20:00,9.77,9.78,9.66,9.69,264800.0,6.5637,6.5704,6.4898,6.51,264800.0
2008-09-19 10:25:00,9.69,9.72,9.63,9.65,317200.0,6.51,6.5301,6.4697,6.4831,317200.0
2008-09-19 10:30:00,9.65,9.67,9.61,9.65,144000.0,6.4831,6.4965,6.4562,6.4831,144000.0
2008-09-19 10:35:00,9.65,9.72,9.63,9.63,389200.0,6.4831,6.5301,6.4697,6.4697,389200.0
2008-09-19 10:40:00,9.63,9.64,9.52,9.56,201200.0,6.4697,6.4764,6.3958,6.4226,201200.0
2008-09-19 10:45:00,9.56,9.56,9.38,9.42,452800.0,6.4226,6.4226,6.3017,6.3286,452800.0
2008-09-19 10:50:00,9.42,9.47,9.36,9.4,301200.0,6.3286,6.3622,6.2883,6.3151,301200.0
2008-09-19 10:55:00,9.4,9.4,9.25,9.27,325600.0,6.3151,6.3151,6.2144,6.2278,325600.0
2008-09-19 11:00:00,9.26,9.56,9.25,9.56,434400.0,6.2211,6.4226,6.2144,6.4226,434400.0
2008-09-19 11:05:00,9.56,9.63,9.55,9.56,273600.0,6.4226,6.4697,6.4159,6.4226,273600.0
2008-09-19 11:10:00,9.56,9.61,9.53,9.61,500800.0,6.4226,6.4562,6.4025,6.4562,500800.0
2008-09-19 11:15:00,9.61,9.68,9.61,9.65,182400.0,6.4562,6.5032,6.4562,6.4831,182400.0
2008-09-19 11:20:00,9.66,9.66,9.56,9.56,140000.0,6.4898,6.4898,6.4226,6.4226,140000.0
2008-09-19 11:25:00,9.56,9.56,9.52,9.55,148400.0,6.4226,6.4226,6.3958,6.4159,148400.0
2008-09-19 11:30:00,9.56,9.56,9.53,9.54,150400.0,6.4226,6.4226,6.4025,6.4092,150400.0
2008-09-19 11:35:00,9.54,9.59,9.54,9.59,120800.0,6.4092,6.4428,6.4092,6.4428,120800.0
2008-09-19 11:40:00,9.59,9.65,9.58,9.65,102000.0,6.4428,6.4831,6.4361,6.4831,102000.0
2008-09-19 11:45:00,9.65,9.68,9.63,9.63,77600.0,6.4831,6.5032,6.4697,6.4697,77600.0
2008-09-19 11:50:00,9.65,9.78,9.61,9.75,409200.0,6.4831,6.5704,6.4562,6.5503,409200.0
2008-09-19 11:55:00,9.73,9.75,9.71,9.72,306400.0,6.5368,6.5503,6.5234,6.5301,306400.0
2008-09-19 12:00:00,9.72,9.75,9.65,9.65,249200.0,6.5301,6.5503,6.4831,6.4831,249200.0
2008-09-19 12:05:00,9.66,9.67,9.62,9.63,148800.0,6.4898,6.4965,6.4629,6.4697,148800.0
2008-09-19 12:10:00,9.63,9.63,9.6,9.61,142400.0,6.4697,6.4697,6.4495,6.4562,142400.0
2008-09-19 12:15:00,9.62,9.63,9.61,9.62,191200.0,6.4629,6.4697,6.4562,6.4629,191200.0
2008-09-19 12:20:00,9.62,9.63,9.61,9.63,72400.0,6.4629,6.4697,6.4562,6.4697,72400.0
2008-09-19 12:25:00,9.63,9.64,9.62,9.64,258000.0,6.4697,6.4764,6.4629,6.4764,258000.0
2008-09-19 12:30:00,9.64,9.68,9.64,9.67,278800.0,6.4764,6.5032,6.4764,6.4965,278800.0
2008-09-19 12:35:00,9.67,9.67,9.64,9.64,87600.0,6.4965,6.4965,6.4764,6.4764,87600.0
2008-09-19 12:40:00,9.64,9.65,9.63,9.63,391200.0,6.4764,6.4831,6.4697,6.4697,391200.0
2008-09-19 12:45:00,9.63,9.64,9.63,9.64,254800.0,6.4697,6.4764,6.4697,6.4764,254800.0
2008-09-19 12:50:00,9.63,9.65,9.62,9.65,408400.0,6.4697,6.4831,6.4629,6.4831,408400.0
2008-09-19 12:55:00,9.65,9.68,9.65,9.68,142800.0,6.4831,6.5032,6.4831,6.5032,142800.0
2008-09-19 13:00:00,9.68,9.68,9.66,9.67,266400.0,6.5032,6.5032,6.4898,6.4965,266400.0
2008-09-19 13:05:00,9.67,9.67,9.66,9.66,348800.0,6.4965,6.4965,6.4898,6.4898,348800.0
2008-09-19 13:10:00,9.66,9.69,9.65,9.68,148000.0,6.4898,6.51,6.4831,6.5032,148000.0
2008-09-19 13:15:00,9.68,9.69,9.68,9.69,168000.0,6.5032,6.51,6.5032,6.51,168000.0
2008-09-19 13:20:00,9.69,9.71,9.69,9.7,188800.0,6.51,6.5234,6.51,6.5167,188800.0
2008-09-19 13:25:00,9.7,9.71,9.7,9.7,116800.0,6.5167,6.5234,6.5167,6.5167,116800.0
2008-09-19 13:30:00,9.69,9.7,9.67,9.69,172800.0,6.51,6.5167,6.4965,6.51,172800.0
2008-09-19 13:35:00,9.69,9.71,9.69,9.7,118400.0,6.51,6.5234,6.51,6.5167,118400.0
2008-09-19 13:40:00,9.7,9.7,9.69,9.69,141200.0,6.5167,6.5167,6.51,6.51,141200.0
2008-09-19 13:45:00,9.69,9.7,9.68,9.7,138400.0,6.51,6.5167,6.5032,6.5167,138400.0
2008-09-19 13:50:00,9.7,9.71,9.69,9.7,210000.0,6.5167,6.5234,6.51,6.5167,210000.0
2008-09-19 13:55:00,9.7,9.72,9.7,9.72,228000.0,6.5167,6.5301,6.5167,6.5301,228000.0
2008-09-19 14:00:00,9.72,9.75,9.71,9.72,344800.0,6.5301,6.5503,6.5234,6.5301,344800.0
2008-09-19 14:05:00,9.72,9.72,9.69,9.7,114800.0,6.5301,6.5301,6.51,6.5167,114800.0
2008-09-19 14:10:00,9.7,9.72,9.7,9.72,272800.0,6.5167,6.5301,6.5167,6.5301,272800.0
2008-09-19 14:15:00,9.72,9.74,9.72,9.72,171600.0,6.5301,6.5436,6.5301,6.5301,171600.0
2008-09-19 14:20:00,9.72,9.73,9.71,9.72,126800.0,6.5301,6.5368,6.5234,6.5301,126800.0
2008-09-19 14:25:00,9.72,9.73,9.7,9.71,622800.0,6.5301,6.5368,6.5167,6.5234,622800.0
2008-09-19 14:30:00,9.7,9.72,9.67,9.67,224800.0,6.5167,6.5301,6.4965,6.4965,224800.0
2008-09-19 14:35:00,9.68,9.68,9.63,9.64,102800.0,6.5032,6.5032,6.4697,6.4764,102800.0
2008-09-19 14:40:00,9.64,9.65,9.63,9.65,85200.0,6.4764,6.4831,6.4697,6.4831,85200.0
2008-09-19 14:45:00,9.65,9.66,9.63,9.63,100400.0,6.4831,6.4898,6.4697,6.4697,100400.0
2008-09-19 14:50:00,9.64,9.64,9.63,9.63,149200.0,6.4764,6.4764,6.4697,6.4697,149200.0
2008-09-19 14:55:00,9.63,9.64,9.63,9.63,117200.0,6.4697,6.4764,6.4697,6.4697,117200.0
2008-09-19 15:00:00,9.63,9.67,9.62,9.63,88400.0,6.4697,6.4965,6.4629,6.4697,88400.0
2008-09-19 15:05:00,9.63,9.64,9.62,9.62,288400.0,6.4697,6.4764,6.4629,6.4629,288400.0
2008-09-19 15:10:00,9.62,9.63,9.58,9.59,179200.0,6.4629,6.4697,6.4361,6.4428,179200.0
2008-09-19 15:15:00,9.59,9.63,9.59,9.61,167600.0,6.4428,6.4697,6.4428,6.4562,167600.0
2008-09-19 15:20:00,9.6,9.64,9.6,9.63,200800.0,6.4495,6.4764,6.4495,6.4697,200800.0
2008-09-19 15:25:00,9.63,9.63,9.54,9.56,695600.0,6.4697,6.4697,6.4092,6.4226,695600.0
2008-09-19 15:30:00,9.56,9.61,9.5,9.51,430000.0,6.4226,6.4562,6.3823,6.389,430000.0
2008-09-19 15:35:00,9.51,9.52,9.46,9.49,407200.0,6.389,6.3958,6.3554,6.3756,407200.0
2008-09-19 15:40:00,9.49,9.49,9.45,9.45,553600.0,6.3756,6.3756,6.3487,6.3487,553600.0
2008-09-19 15:45:00,9.46,9.46,9.35,9.38,520800.0,6.3554,6.3554,6.2815,6.3017,520800.0
2008-09-19 15:50:00,9.38,9.47,9.37,9.43,384000.0,6.3017,6.3622,6.295,6.3353,384000.0
2008-09-19 15:55:00,9.43,9.47,9.41,9.42,951200.0,6.3353,6.3622,6.3219,6.3286,951200.0
2008-09-22 09:30:00,9.48,9.48,9.11,9.15,279200.0,6.3689,6.3689,6.1203,6.1472,279200.0
2008-09-22 09:35:00,9.13,9.24,9.13,9.24,472800.0,6.1337,6.2076,6.1337,6.2076,472800.0
2008-09-22 09:40:00,9.23,9.24,9.19,9.21,264800.0,6.2009,6.2076,6.1741,6.1875,264800.0
2008-09-22 09:45:00,9.2,9.31,9.2,9.27,276000.0,6.1808,6.2547,6.1808,6.2278,276000.0
2008-09-22 09:50:00,9.26,9.28,9.24,9.27,198400.0,6.2211,6.2345,6.2076,6.2278,198400.0
2008-09-22 09:55:00,9.27,9.28,9.24,9.28,165200.0,6.2278,6.2345,6.2076,6.2345,165200.0
2008-09-22 10:00:00,9.28,9.28,9.23,9.24,146400.0,6.2345,6.2345,6.2009,6.2076,146400.0
2008-09-22 10:05:00,9.24,9.25,9.18,9.19,120800.0,6.2076,6.2144,6.1673,6.1741,120800.0
2008-09-22 10:10:00,9.19,9.2,9.17,9.18,262400.0,6.1741,6.1808,6.1606,6.1673,262400.0
2008-09-22 10:15:00,9.18,9.24,9.18,9.2,182400.0,6.1673,6.2076,6.1673,6.1808,182400.0
2008-09-22 10:20:00,9.2,9.23,9.2,9.2,185600.0,6.1808,6.2009,6.1808,6.1808,185600.0
2008-09-22 10:25:00,9.21,9.23,9.2,9.22,126000.0,6.1875,6.2009,6.1808,6.1942,126000.0
2008-09-22 10:30:00,9.22,9.26,9.2,9.21,116400.0,6.1942,6.2211,6.1808,6.1875,116400.0
2008-09-22 10:35:00,9.22,9.25,9.21,9.22,128800.0,6.1942,6.2144,6.1875,6.1942,128800.0
2008-09-22 10:40:00,9.21,9.29,9.21,9.24,214000.0,6.1875,6.2412,6.1875,6.2076,214000.0
2008-09-22 10:45:00,9.24,9.26,9.23,9.24,92000.0,6.2076,6.2211,6.2009,6.2076,92000.0
2008-09-22 10:50:00,9.24,9.29,9.24,9.26,129200.0,6.2076,6.2412,6.2076,6.2211,129200.0
2008-09-22 10:55:00,9.26,9.34,9.26,9.34,162400.0,6.2211,6.2748,6.2211,6.2748,162400.0
2008-09-22 11:00:00,9.34,9.34,9.29,9.3,205600.0,6.2748,6.2748,6.2412,6.248,205600.0
2008-09-22 11:05:00,9.29,9.29,9.25,9.25,104800.0,6.2412,6.2412,6.2144,6.2144,104800.0
2008-09-22 11:10:00,9.25,9.26,9.24,9.25,132000.0,6.2144,6.2211,6.2076,6.2144,132000.0
2008-09-22 11:15:00,9.24,9.25,9.22,9.24,126800.0,6.2076,6.2144,6.1942,6.2076,126800.0
2008-09-22 11:20:00,9.24,9.24,9.2,9.21,100800.0,6.2076,6.2076,6.1808,6.1875,100800.0
2008-09-22 11:25:00,9.21,9.25,9.2,9.24,106800.0,6.1875,6.2144,6.1808,6.2076,106800.0
2008-09-22 11:30:00,9.24,9.25,9.22,9.23,126000.0,6.2076,6.2144,6.1942,6.2009,126000.0
2008-09-22 11:35:00,9.23,9.24,9.22,9.24,63600.0,6.2009,6.2076,6.1942,6.2076,63600.0
2008-09-22 11:40:00,9.24,9.24,9.23,9.24,78800.0,6.2076,6.2076,6.2009,6.2076,78800.0
2008-09-22 11:45:00,9.24,9.25,9.22,9.23,89200.0,6.2076,6.2144,6.1942,6.2009,89200.0
2008-09-22 11:50:00,9.24,9.25,9.22,9.25,101600.0,6.2076,6.2144,6.1942,6.2144,101600.0
2008-09-22 11:55:00,9.24,9.25,9.24,9.25,39200.0,6.2076,6.2144,6.2076,6.2144,39200.0
2008-09-22 12:00:00,9.24,9.27,9.24,9.24,90800.0,6.2076,6.2278,6.2076,6.2076,90800.0
2008-09-22 12:05:00,9.25,9.29,9.24,9.24,264400.0,6.2144,6.2412,6.2076,6.2076,264400.0
2008-09-22 12:10:00,9.24,9.27,9.24,9.26,173600.0,6.2076,6.2278,6.2076,6.2211,173600.0
2008-09-22 12:15:00,9.26,9.27,9.25,9.27,96000.0,6.2211,6.2278,6.2144,6.2278,96000.0
2008-09-22 12:20:00,9.27,9.28,9.26,9.27,53600.0,6.2278,6.2345,6.2211,6.2278,53600.0
2008-09-22 12:25:00,9.27,9.28,9.27,9.27,62400.0,6.2278,6.2345,6.2278,6.2278,62400.0
2008-09-22 12:30:00,9.27,9.28,9.27,9.27,127200.0,6.2278,6.2345,6.2278,6.2278,127200.0
2008-09-22 12:35:00,9.27,9.28,9.27,9.27,77600.0,6.2278,6.2345,6.2278,6.2278,77600.0
2008-09-22 12:40:00,9.27,9.27,9.25,9.25,49600.0,6.2278,6.2278,6.2144,6.2144,49600.0
2008-09-22 12:45:00,9.25,9.25,9.22,9.22,110000.0,6.2144,6.2144,6.1942,6.1942,110000.0
2008-09-22 12:50:00,9.22,9.26,9.22,9.26,73200.0,6.1942,6.2211,6.1942,6.2211,73200.0
2008-09-22 12:55:00,9.26,9.26,9.24,9.25,39200.0,6.2211,6.2211,6.2076,6.2144,39200.0
2008-09-22 13:00:00,9.25,9.26,9.25,9.25,68400.0,6.2144,6.2211,6.2144,6.2144,68400.0
2008-09-22 13:05:00,9.25,9.27,9.25,9.27,140400.0,6.2144,6.2278,6.2144,6.2278,140400.0
2008-09-22 13:10:00,9.26,9.27,9.25,9.25,120400.0,6.2211,6.2278,6.2144,6.2144,120400.0
2008-09-22 13:15:00,9.25,9.25,9.23,9.24,151600.0,6.2144,6.2144,6.2009,6.2076,151600.0
2008-09-22 13:20:00,9.23,9.24,9.22,9.23,59200.0,6.2009,6.2076,6.1942,6.2009,59200.0
2008-09-22 13:25:00,9.23,9.26,9.22,9.26,73200.0,6.2009,6.2211,6.1942,6.2211,73200.0
2008-09-22 13:30:00,9.25,9.25,9.21,9.21,74400.0,6.2144,6.2144,6.1875,6.1875,74400.0
2008-09-22 13:35:00,9.22,9.22,9.2,9.21,124800.0,6.1942,6.1942,6.1808,6.1875,124800.0
2008-09-22 13:40:00,9.21,9.25,9.21,9.23,70000.0,6.1875,6.2144,6.1875,6.2009,70000.0
2008-09-22 13:45:00,9.23,9.25,9.21,9.22,204400.0,6.2009,6.2144,6.1875,6.1942,204400.0
2008-09-22 13:50:00,9.22,9.25,9.21,9.25,83200.0,6.1942,6.2144,6.1875,6.2144,83200.0
2008-09-22 13:55:00,9.25,9.26,9.24,9.24,56800.0,6.2144,6.2211,6.2076,6.2076,56800.0
2008-09-22 14:00:00,9.25,9.25,9.24,9.25,68800.0,6.2144,6.2144,6.2076,6.2144,68800.0
2008-09-22 14:05:00,9.25,9.25,9.21,9.24,79200.0,6.2144,6.2144,6.1875,6.2076,79200.0
2008-09-22 14:10:00,9.24,9.27,9.24,9.26,82800.0,6.2076,6.2278,6.2076,6.2211,82800.0
2008-09-22 14:15:00,9.26,9.27,9.25,9.26,99200.0,6.2211,6.2278,6.2144,6.2211,99200.0
2008-09-22 14:20:00,9.26,9.26,9.22,9.23,97600.0,6.2211,6.2211,6.1942,6.2009,97600.0
2008-09-22 14:25:00,9.22,9.24,9.22,9.22,30800.0,6.1942,6.2076,6.1942,6.1942,30800.0
2008-09-22 14:30:00,9.22,9.24,9.21,9.24,131200.0,6.1942,6.2076,6.1875,6.2076,131200.0
2008-09-22 14:35:00,9.24,9.25,9.21,9.22,151200.0,6.2076,6.2144,6.1875,6.1942,151200.0
2008-09-22 14:40:00,9.22,9.22,9.19,9.2,246400.0,6.1942,6.1942,6.1741,6.1808,246400.0
2008-09-22 14:45:00,9.2,9.21,9.19,9.2,80400.0,6.1808,6.1875,6.1741,6.1808,80400.0
2008-09-22 14:50:00,9.2,9.2,9.15,9.15,76400.0,6.1808,6.1808,6.1472,6.1472,76400.0
2008-09-22 14:55:00,9.15,9.16,9.14,9.16,115200.0,6.1472,6.1539,6.1405,6.1539,115200.0
2008-09-22 15:00:00,9.15,9.16,9.15,9.15,78800.0,6.1472,6.1539,6.1472,6.1472,78800.0
2008-09-22 15:05:00,9.15,9.16,9.15,9.15,100000.0,6.1472,6.1539,6.1472,6.1472,100000.0
2008-09-22 15:10:00,9.15,9.16,9.13,9.14,129600.0,6.1472,6.1539,6.1337,6.1405,129600.0
2008-09-22 15:15:00,9.14,9.14,9.1,9.1,177600.0,6.1405,6.1405,6.1136,6.1136,177600.0
2008-09-22 15:20:00,9.1,9.11,9.06,9.09,212400.0,6.1136,6.1203,6.0867,6.1069,212400.0
2008-09-22 15:25:00,9.09,9.09,9.06,9.06,192400.0,6.1069,6.1069,6.0867,6.0867,192400.0
2008-09-22 15:30:00,9.07,9.07,9.05,9.07,244400.0,6.0934,6.0934,6.08,6.0934,244400.0
2008-09-22 15:35:00,9.07,9.07,9.06,9.06,140000.0,6.0934,6.0934,6.0867,6.0867,140000.0
2008-09-22 15:40:00,9.06,9.07,9.02,9.05,179600.0,6.0867,6.0934,6.0598,6.08,179600.0
2008-09-22 15:45:00,9.05,9.09,9.04,9.08,199200.0,6.08,6.1069,6.0733,6.1002,199200.0
2008-09-22 15:50:00,9.08,9.11,9.06,9.08,308800.0,6.1002,6.1203,6.0867,6.1002,308800.0
2008-09-22 15:55:00,9.08,9.11,9.06,9.07,394400.0,6.1002,6.1203,6.0867,6.0934,394400.0
2008-09-23 09:30:00,9.12,9.13,9.04,9.05,124800.0,6.127,6.1337,6.0733,6.08,124800.0
2008-09-23 09:35:00,9.06,9.09,9.03,9.07,60400.0,6.0867,6.1069,6.0666,6.0934,60400.0
2008-09-23 09:40:00,9.05,9.07,9.01,9.03,147200.0,6.08,6.0934,6.0531,6.0666,147200.0
2008-09-23 09:45:00,9.05,9.17,9.04,9.15,178400.0,6.08,6.1606,6.0733,6.1472,178400.0
2008-09-23 09:50:00,9.15,9.22,9.1,9.14,95200.0,6.1472,6.1942,6.1136,6.1405,95200.0
2008-09-23 09:55:00,9.15,9.15,9.11,9.13,51600.0,6.1472,6.1472,6.1203,6.1337,51600.0
2008-09-23 10:00:00,9.12,9.15,9.09,9.09,95600.0,6.127,6.1472,6.1069,6.1069,95600.0
2008-09-23 10:05:00,9.09,9.09,9.04,9.04,80800.0,6.1069,6.1069,6.0733,6.0733,80800.0
2008-09-23 10:10:00,9.05,9.08,9.04,9.06,119200.0,6.08,6.1002,6.0733,6.0867,119200.0
2008-09-23 10:15:00,9.06,9.07,9.05,9.07,140000.0,6.0867,6.0934,6.08,6.0934,140000.0
2008-09-23 10:20:00,9.06,9.12,9.06,9.11,164800.0,6.0867,6.127,6.0867,6.1203,164800.0
2008-09-23 10:25:00,9.1,9.12,9.09,9.12,136400.0,6.1136,6.127,6.1069,6.127,136400.0
2008-09-23 10:30:00,9.12,9.12,9.1,9.1,64800.0,6.127,6.127,6.1136,6.1136,64800.0
2008-09-23 10:35:00,9.1,9.11,9.06,9.06,73600.0,6.1136,6.1203,6.0867,6.0867,73600.0
2008-09-23 10:40:00,9.06,9.08,9.02,9.02,72400.0,6.0867,6.1002,6.0598,6.0598,72400.0
2008-09-23 10:45:00,9.02,9.04,9.0,9.0,154800.0,6.0598,6.0733,6.0464,6.0464,154800.0
2008-09-23 10:50:00,9.01,9.01,8.97,8.99,228800.0,6.0531,6.0531,6.0263,6.0397,228800.0
2008-09-23 10:55:00,8.98,8.99,8.95,8.96,206000.0,6.033,6.0397,6.0128,6.0195,206000.0
2008-09-23 11:00:00,8.97,8.99,8.96,8.98,98000.0,6.0263,6.0397,6.0195,6.033,98000.0
2008-09-23 11:05:00,8.97,8.98,8.96,8.98,120400.0,6.0263,6.033,6.0195,6.033,120400.0
2008-09-23 11:10:00,8.97,9.0,8.97,8.99,116400.0,6.0263,6.0464,6.0263,6.0397,116400.0
2008-09-23 11:15:00,8.99,9.0,8.99,8.99,105600.0,6.0397,6.0464,6.0397,6.0397,105600.0
2008-09-23 11:20:00,8.99,8.99,8.97,8.97,223600.0,6.0397,6.0397,6.0263,6.0263,223600.0
2008-09-23 11:25:00,8.97,8.98,8.95,8.96,157600.0,6.0263,6.033,6.0128,6.0195,157600.0
2008-09-23 11:30:00,8.96,8.97,8.95,8.96,138400.0,6.0195,6.0263,6.0128,6.0195,138400.0
2008-09-23 11:35:00,8.96,8.97,8.94,8.96,67200.0,6.0195,6.0263,6.0061,6.0195,67200.0
2008-09-23 11:40:00,8.96,8.96,8.92,8.92,141200.0,6.0195,6.0195,5.9927,5.9927,141200.0
2008-09-23 11:45:00,8.92,8.93,8.92,8.93,82800.0,5.9927,5.9994,5.9927,5.9994,82800.0
2008-09-23 11:50:00,8.93,8.94,8.91,8.93,108800.0,5.9994,6.0061,5.9859,5.9994,108800.0
2008-09-23 11:55:00,8.93,8.93,8.89,8.9,68400.0,5.9994,5.9994,5.9725,5.9792,68400.0
2008-09-23 12:00:00,8.9,8.9,8.86,8.87,170000.0,5.9792,5.9792,5.9524,5.9591,170000.0
2008-09-23 12:05:00,8.88,8.89,8.87,8.88,147200.0,5.9658,5.9725,5.9591,5.9658,147200.0
2008-09-23 12:10:00,8.88,8.9,8.87,8.88,99200.0,5.9658,5.9792,5.9591,5.9658,99200.0
2008-09-23 12:15:00,8.88,8.88,8.87,8.88,166400.0,5.9658,5.9658,5.9591,5.9658,166400.0
2008-09-23 12:20:00,8.88,8.88,8.84,8.85,119200.0,5.9658,5.9658,5.9389,5.9456,119200.0
2008-09-23 12:25:00,8.85,8.86,8.8,8.81,140000.0,5.9456,5.9524,5.912,5.9188,140000.0
2008-09-23 12:30:00,8.8,8.81,8.78,8.78,290400.0,5.912,5.9188,5.8986,5.8986,290400.0
2008-09-23 12:35:00,8.78,8.81,8.78,8.8,102800.0,5.8986,5.9188,5.8986,5.912,102800.0
2008-09-23 12:40:00,8.8,8.81,8.78,8.8,102000.0,5.912,5.9188,5.8986,5.912,102000.0
2008-09-23 12:45:00,8.8,8.8,8.78,8.78,88000.0,5.912,5.912,5.8986,5.8986,88000.0
2008-09-23 12:50:00,8.79,8.79,8.76,8.79,138000.0,5.9053,5.9053,5.8852,5.9053,138000.0
2008-09-23 12:55:00,8.79,8.81,8.79,8.8,54400.0,5.9053,5.9188,5.9053,5.912,54400.0
2008-09-23 13:00:00,8.8,8.81,8.77,8.8,166400.0,5.912,5.9188,5.8919,5.912,166400.0
2008-09-23 13:05:00,8.79,8.8,8.76,8.76,65200.0,5.9053,5.912,5.8852,5.8852,65200.0
2008-09-23 13:10:00,8.76,8.78,8.76,8.76,143600.0,5.8852,5.8986,5.8852,5.8852,143600.0
2008-09-23 13:15:00,8.76,8.76,8.74,8.74,133200.0,5.8852,5.8852,5.8717,5.8717,133200.0
2008-09-23 13:20:00,8.75,8.76,8.74,8.75,164000.0,5.8785,5.8852,5.8717,5.8785,164000.0
2008-09-23 13:25:00,8.75,8.75,8.72,8.72,181200.0,5.8785,5.8785,5.8583,5.8583,181200.0
2008-09-23 13:30:00,8.72,8.72,8.63,8.64,336400.0,5.8583,5.8583,5.7978,5.8046,336400.0
2008-09-23 13:35:00,8.64,8.72,8.63,8.72,282400.0,5.8046,5.8583,5.7978,5.8583,282400.0
2008-09-23 13:40:00,8.72,8.76,8.72,8.75,240000.0,5.8583,5.8852,5.8583,5.8785,240000.0
2008-09-23 13:45:00,8.75,8.76,8.68,8.69,118400.0,5.8785,5.8852,5.8314,5.8381,118400.0
2008-09-23 13:50:00,8.69,8.69,8.63,8.67,210400.0,5.8381,5.8381,5.7978,5.8247,210400.0
2008-09-23 13:55:00,8.66,8.7,8.66,8.69,124800.0,5.818,5.8449,5.818,5.8381,124800.0
2008-09-23 14:00:00,8.69,8.7,8.65,8.67,152800.0,5.8381,5.8449,5.8113,5.8247,152800.0
2008-09-23 14:05:00,8.66,8.73,8.66,8.72,330000.0,5.818,5.865,5.818,5.8583,330000.0
2008-09-23 14:10:00,8.72,8.74,8.7,8.7,170800.0,5.8583,5.8717,5.8449,5.8449,170800.0
2008-09-23 14:15:00,8.7,8.71,8.68,8.71,117600.0,5.8449,5.8516,5.8314,5.8516,117600.0
2008-09-23 14:20:00,8.71,8.73,8.69,8.73,213600.0,5.8516,5.865,5.8381,5.865,213600.0
2008-09-23 14:25:00,8.72,8.78,8.72,8.77,149600.0,5.8583,5.8986,5.8583,5.8919,149600.0
2008-09-23 14:30:00,8.77,8.79,8.77,8.79,189600.0,5.8919,5.9053,5.8919,5.9053,189600.0
2008-09-23 14:35:00,8.78,8.8,8.78,8.79,189200.0,5.8986,5.912,5.8986,5.9053,189200.0
2008-09-23 14:40:00,8.79,8.8,8.77,8.78,206000.0,5.9053,5.912,5.8919,5.8986,206000.0
2008-09-23 14:45:00,8.78,8.81,8.76,8.81,185600.0,5.8986,5.9188,5.8852,5.9188,185600.0
2008-09-23 14:50:00,8.81,8.84,8.76,8.82,575600.0,5.9188,5.9389,5.8852,5.9255,575600.0
2008-09-23 14:55:00,8.82,8.83,8.79,8.8,256000.0,5.9255,5.9322,5.9053,5.912,256000.0
2008-09-23 15:00:00,8.81,8.81,8.79,8.8,164400.0,5.9188,5.9188,5.9053,5.912,164400.0
2008-09-23 15:05:00,8.8,8.85,8.79,8.84,247600.0,5.912,5.9456,5.9053,5.9389,247600.0
2008-09-23 15:10:00,8.83,8.84,8.78,8.79,218000.0,5.9322,5.9389,5.8986,5.9053,218000.0
2008-09-23 15:15:00,8.79,8.82,8.79,8.82,258000.0,5.9053,5.9255,5.9053,5.9255,258000.0
2008-09-23 15:20:00,8.82,8.82,8.81,8.81,233600.0,5.9255,5.9255,5.9188,5.9188,233600.0
2008-09-23 15:25:00,8.81,8.81,8.81,8.81,322400.0,5.9188,5.9188,5.9188,5.9188,322400.0
2008-09-23 15:30:00,8.81,8.81,8.78,8.79,420000.0,5.9188,5.9188,5.8986,5.9053,420000.0
2008-09-23 15:35:00,8.79,8.79,8.74,8.75,233600.0,5.9053,5.9053,5.8717,5.8785,233600.0
2008-09-23 15:40:00,8.75,8.78,8.72,8.72,232000.0,5.8785,5.8986,5.8583,5.8583,232000.0
2008-09-23 15:45:00,8.72,8.72,8.66,8.66,275600.0,5.8583,5.8583,5.818,5.818,275600.0
2008-09-23 15:50:00,8.66,8.74,8.65,8.74,352800.0,5.818,5.8717,5.8113,5.8717,352800.0
2008-09-23 15:55:00,8.74,8.75,8.7,8.75,365200.0,5.8717,5.8785,5.8449,5.8785,365200.0
2008-09-24 09:30:00,8.79,8.79,8.79,8.79,0.0,5.9053,5.9053,5.9053,5.9053,0.0
2008-09-24 09:35:00,8.76,8.76,8.76,8.76,5200.0,5.8852,5.8852,5.8852,5.8852,5200.0
2008-09-24 09:40:00,8.75,8.75,8.54,8.56,632000.0,5.8785,5.8785,5.7374,5.7508,632000.0
2008-09-24 09:45:00,8.57,8.57,8.49,8.5,321600.0,5.7575,5.7575,5.7038,5.7105,321600.0
2008-09-24 09:50:00,8.5,8.52,8.49,8.5,332400.0,5.7105,5.7239,5.7038,5.7105,332400.0
2008-09-24 09:55:00,8.49,8.5,8.44,8.47,604000.0,5.7038,5.7105,5.6702,5.6903,604000.0
2008-09-24 10:00:00,8.47,8.47,8.39,8.4,567200.0,5.6903,5.6903,5.6366,5.6433,567200.0
2008-09-24 10:05:00,8.4,8.42,8.38,8.39,386400.0,5.6433,5.6568,5.6299,5.6366,386400.0
2008-09-24 10:10:00,8.39,8.4,8.35,8.37,718400.0,5.6366,5.6433,5.6097,5.6232,718400.0
2008-09-24 10:15:00,8.37,8.4,8.36,8.39,245200.0,5.6232,5.6433,5.6164,5.6366,245200.0
2008-09-24 10:20:00,8.39,8.4,8.38,8.38,208400.0,5.6366,5.6433,5.6299,5.6299,208400.0
2008-09-24 10:25:00,8.39,8.43,8.38,8.4,472000.0,5.6366,5.6635,5.6299,5.6433,472000.0
2008-09-24 10:30:00,8.4,8.41,8.36,8.37,356400.0,5.6433,5.65,5.6164,5.6232,356400.0
2008-09-24 10:35:00,8.37,8.38,8.32,8.35,292400.0,5.6232,5.6299,5.5896,5.6097,292400.0
2008-09-24 10:40:00,8.35,8.45,8.35,8.44,366800.0,5.6097,5.6769,5.6097,5.6702,366800.0
2008-09-24 10:45:00,8.44,8.46,8.43,8.45,147200.0,5.6702,5.6836,5.6635,5.6769,147200.0
2008-09-24 10:50:00,8.45,8.49,8.45,8.46,246400.0,5.6769,5.7038,5.6769,5.6836,246400.0
2008-09-24 10:55:00,8.46,8.5,8.46,8.5,92800.0,5.6836,5.7105,5.6836,5.7105,92800.0
2008-09-24 11:00:00,8.5,8.56,8.5,8.53,244800.0,5.7105,5.7508,5.7105,5.7307,244800.0
2008-09-24 11:05:00,8.53,8.54,8.52,8.52,242800.0,5.7307,5.7374,5.7239,5.7239,242800.0
2008-09-24 11:10:00,8.52,8.52,8.5,8.52,315200.0,5.7239,5.7239,5.7105,5.7239,315200.0
2008-09-24 11:15:00,8.52,8.52,8.47,8.5,346400.0,5.7239,5.7239,5.6903,5.7105,346400.0
2008-09-24 11:20:00,8.52,8.53,8.49,8.5,75200.0,5.7239,5.7307,5.7038,5.7105,75200.0
2008-09-24 11:25:00,8.5,8.56,8.5,8.56,230800.0,5.7105,5.7508,5.7105,5.7508,230800.0
2008-09-24 11:30:00,8.56,8.56,8.55,8.55,373600.0,5.7508,5.7508,5.7441,5.7441,373600.0
2008-09-24 11:35:00,8.55,8.56,8.51,8.51,168800.0,5.7441,5.7508,5.7172,5.7172,168800.0
2008-09-24 11:40:00,8.51,8.51,8.46,8.46,128000.0,5.7172,5.7172,5.6836,5.6836,128000.0
2008-09-24 11:45:00,8.46,8.47,8.43,8.44,174800.0,5.6836,5.6903,5.6635,5.6702,174800.0
2008-09-24 11:50:00,8.44,8.46,8.44,8.45,185200.0,5.6702,5.6836,5.6702,5.6769,185200.0
2008-09-24 11:55:00,8.45,8.5,8.45,8.5,325200.0,5.6769,5.7105,5.6769,5.7105,325200.0
2008-09-24 12:00:00,8.5,8.51,8.49,8.5,180800.0,5.7105,5.7172,5.7038,5.7105,180800.0
2008-09-24 12:05:00,8.5,8.51,8.49,8.5,124000.0,5.7105,5.7172,5.7038,5.7105,124000.0
2008-09-24 12:10:00,8.5,8.51,8.49,8.51,137600.0,5.7105,5.7172,5.7038,5.7172,137600.0
2008-09-24 12:15:00,8.51,8.55,8.5,8.54,158000.0,5.7172,5.7441,5.7105,5.7374,158000.0
2008-09-24 12:20:00,8.54,8.54,8.51,8.51,131200.0,5.7374,5.7374,5.7172,5.7172,131200.0
2008-09-24 12:25:00,8.51,8.53,8.5,8.52,300400.0,5.7172,5.7307,5.7105,5.7239,300400.0
2008-09-24 12:30:00,8.53,8.56,8.52,8.56,107600.0,5.7307,5.7508,5.7239,5.7508,107600.0
2008-09-24 12:35:00,8.56,8.56,8.53,8.53,101200.0,5.7508,5.7508,5.7307,5.7307,101200.0
2008-09-24 12:40:00,8.53,8.56,8.52,8.56,118400.0,5.7307,5.7508,5.7239,5.7508,118400.0
2008-09-24 12:45:00,8.55,8.56,8.55,8.56,146800.0,5.7441,5.7508,5.7441,5.7508,146800.0
2008-09-24 12:50:00,8.56,8.6,8.56,8.59,150400.0,5.7508,5.7777,5.7508,5.771,150400.0
2008-09-24 12:55:00,8.59,8.6,8.54,8.54,97200.0,5.771,5.7777,5.7374,5.7374,97200.0
2008-09-24 13:00:00,8.55,8.55,8.54,8.54,77200.0,5.7441,5.7441,5.7374,5.7374,77200.0
2008-09-24 13:05:00,8.54,8.58,8.54,8.58,148800.0,5.7374,5.7642,5.7374,5.7642,148800.0
2008-09-24 13:10:00,8.58,8.58,8.56,8.58,108000.0,5.7642,5.7642,5.7508,5.7642,108000.0
2008-09-24 13:15:00,8.58,8.58,8.56,8.56,114800.0,5.7642,5.7642,5.7508,5.7508,114800.0
2008-09-24 13:20:00,8.56,8.59,8.56,8.59,235200.0,5.7508,5.771,5.7508,5.771,235200.0
2008-09-24 13:25:00,8.59,8.6,8.58,8.59,149200.0,5.771,5.7777,5.7642,5.771,149200.0
2008-09-24 13:30:00,8.59,8.6,8.58,8.59,140400.0,5.771,5.7777,5.7642,5.771,140400.0
2008-09-24 13:35:00,8.59,8.63,8.59,8.62,196400.0,5.771,5.7978,5.771,5.7911,196400.0
2008-09-24 13:40:00,8.61,8.61,8.56,8.59,104000.0,5.7844,5.7844,5.7508,5.771,104000.0
2008-09-24 13:45:00,8.59,8.6,8.56,8.56,120800.0,5.771,5.7777,5.7508,5.7508,120800.0
2008-09-24 13:50:00,8.56,8.57,8.54,8.55,184800.0,5.7508,5.7575,5.7374,5.7441,184800.0
2008-09-24 13:55:00,8.54,8.62,8.54,8.62,336800.0,5.7374,5.7911,5.7374,5.7911,336800.0
2008-09-24 14:00:00,8.61,8.65,8.61,8.63,289600.0,5.7844,5.8113,5.7844,5.7978,289600.0
2008-09-24 14:05:00,8.63,8.71,8.63,8.7,285200.0,5.7978,5.8516,5.7978,5.8449,285200.0
2008-09-24 14:10:00,8.7,8.7,8.63,8.63,166000.0,5.8449,5.8449,5.7978,5.7978,166000.0
2008-09-24 14:15:00,8.64,8.69,8.63,8.68,112400.0,5.8046,5.8381,5.7978,5.8314,112400.0
2008-09-24 14:20:00,8.68,8.7,8.67,8.7,93200.0,5.8314,5.8449,5.8247,5.8449,93200.0
2008-09-24 14:25:00,8.7,8.7,8.66,8.69,198400.0,5.8449,5.8449,5.818,5.8381,198400.0
2008-09-24 14:30:00,8.69,8.74,8.69,8.74,116000.0,5.8381,5.8717,5.8381,5.8717,116000.0
2008-09-24 14:35:00,8.74,8.74,8.72,8.73,111600.0,5.8717,5.8717,5.8583,5.865,111600.0
2008-09-24 14:40:00,8.73,8.75,8.73,8.74,143200.0,5.865,5.8785,5.865,5.8717,143200.0
2008-09-24 14:45:00,8.74,8.74,8.73,8.73,110000.0,5.8717,5.8717,5.865,5.865,110000.0
2008-09-24 14:50:00,8.74,8.74,8.7,8.71,138800.0,5.8717,5.8717,5.8449,5.8516,138800.0
2008-09-24 14:55:00,8.7,8.71,8.67,8.68,124400.0,5.8449,5.8516,5.8247,5.8314,124400.0
2008-09-24 15:00:00,8.68,8.69,8.66,8.66,142000.0,5.8314,5.8381,5.818,5.818,142000.0
2008-09-24 15:05:00,8.66,8.69,8.65,8.69,224000.0,5.818,5.8381,5.8113,5.8381,224000.0
2008-09-24 15:10:00,8.69,8.69,8.67,8.68,130000.0,5.8381,5.8381,5.8247,5.8314,130000.0
2008-09-24 15:15:00,8.68,8.68,8.61,8.62,239600.0,5.8314,5.8314,5.7844,5.7911,239600.0
2008-09-24 15:20:00,8.62,8.64,8.6,8.61,159200.0,5.7911,5.8046,5.7777,5.7844,159200.0
2008-09-24 15:25:00,8.62,8.62,8.61,8.62,126400.0,5.7911,5.7911,5.7844,5.7911,126400.0
2008-09-24 15:30:00,8.62,8.67,8.62,8.64,325600.0,5.7911,5.8247,5.7911,5.8046,325600.0
2008-09-24 15:35:00,8.64,8.65,8.61,8.62,139200.0,5.8046,5.8113,5.7844,5.7911,139200.0
2008-09-24 15:40:00,8.61,8.62,8.58,8.6,212000.0,5.7844,5.7911,5.7642,5.7777,212000.0
2008-09-24 15:45:00,8.6,8.61,8.58,8.59,213200.0,5.7777,5.7844,5.7642,5.771,213200.0
2008-09-24 15:50:00,8.59,8.63,8.58,8.63,283200.0,5.771,5.7978,5.7642,5.7978,283200.0
2008-09-24 15:55:00,8.63,8.66,8.63,8.65,394000.0,5.7978,5.818,5.7978,5.8113,394000.0
2008-09-25 09:30:00,8.76,8.84,8.7,8.76,143200.0,5.8852,5.9389,5.8449,5.8852,143200.0
2008-09-25 09:35:00,8.76,9.03,8.76,8.99,515600.0,5.8852,6.0666,5.8852,6.0397,515600.0
2008-09-25 09:40:00,8.99,9.21,8.99,9.18,569200.0,6.0397,6.1875,6.0397,6.1673,569200.0
2008-09-25 09:45:00,9.17,9.25,9.15,9.19,839600.0,6.1606,6.2144,6.1472,6.1741,839600.0
2008-09-25 09:50:00,9.21,9.22,9.18,9.2,364800.0,6.1875,6.1942,6.1673,6.1808,364800.0
2008-09-25 09:55:00,9.19,9.22,9.16,9.17,421600.0,6.1741,6.1942,6.1539,6.1606,421600.0
2008-09-25 10:00:00,9.16,9.18,9.12,9.13,490400.0,6.1539,6.1673,6.127,6.1337,490400.0
2008-09-25 10:05:00,9.13,9.21,9.11,9.19,294000.0,6.1337,6.1875,6.1203,6.1741,294000.0
2008-09-25 10:10:00,9.18,9.2,9.15,9.16,190400.0,6.1673,6.1808,6.1472,6.1539,190400.0
2008-09-25 10:15:00,9.17,9.2,9.16,9.18,186800.0,6.1606,6.1808,6.1539,6.1673,186800.0
2008-09-25 10:20:00,9.18,9.18,9.11,9.13,184000.0,6.1673,6.1673,6.1203,6.1337,184000.0
2008-09-25 10:25:00,9.13,9.14,9.09,9.09,206400.0,6.1337,6.1405,6.1069,6.1069,206400.0
2008-09-25 10:30:00,9.09,9.1,9.03,9.03,203600.0,6.1069,6.1136,6.0666,6.0666,203600.0
2008-09-25 10:35:00,9.03,9.06,9.0,9.02,174000.0,6.0666,6.0867,6.0464,6.0598,174000.0
2008-09-25 10:40:00,9.02,9.03,8.99,9.0,135200.0,6.0598,6.0666,6.0397,6.0464,135200.0
2008-09-25 10:45:00,9.0,9.08,9.0,9.04,160000.0,6.0464,6.1002,6.0464,6.0733,160000.0
2008-09-25 10:50:00,9.05,9.07,9.0,9.01,195200.0,6.08,6.0934,6.0464,6.0531,195200.0
2008-09-25 10:55:00,9.01,9.03,8.99,9.01,239200.0,6.0531,6.0666,6.0397,6.0531,239200.0
2008-09-25 11:00:00,9.01,9.02,8.98,9.01,239200.0,6.0531,6.0598,6.033,6.0531,239200.0
2008-09-25 11:05:00,9.01,9.03,8.99,9.0,94000.0,6.0531,6.0666,6.0397,6.0464,94000.0
2008-09-25 11:10:00,9.01,9.04,9.01,9.02,85600.0,6.0531,6.0733,6.0531,6.0598,85600.0
2008-09-25 11:15:00,9.02,9.04,8.99,9.0,97600.0,6.0598,6.0733,6.0397,6.0464,97600.0
2008-09-25 11:20:00,9.0,9.04,8.98,9.0,201600.0,6.0464,6.0733,6.033,6.0464,201600.0
2008-09-25 11:25:00,9.0,9.03,8.98,9.02,246400.0,6.0464,6.0666,6.033,6.0598,246400.0
2008-09-25 11:30:00,9.02,9.05,9.0,9.02,138800.0,6.0598,6.08,6.0464,6.0598,138800.0
2008-09-25 11:35:00,9.01,9.02,9.0,9.01,82000.0,6.0531,6.0598,6.0464,6.0531,82000.0
2008-09-25 11:40:00,9.01,9.04,9.01,9.01,147600.0,6.0531,6.0733,6.0531,6.0531,147600.0
2008-09-25 11:45:00,9.01,9.02,8.99,9.0,55200.0,6.0531,6.0598,6.0397,6.0464,55200.0
2008-09-25 11:50:00,9.0,9.01,8.98,9.01,70000.0,6.0464,6.0531,6.033,6.0531,70000.0
2008-09-25 11:55:00,9.01,9.02,8.99,9.0,72800.0,6.0531,6.0598,6.0397,6.0464,72800.0
2008-09-25 12:00:00,9.01,9.02,9.0,9.01,45200.0,6.0531,6.0598,6.0464,6.0531,45200.0
2008-09-25 12:05:00,9.02,9.02,9.0,9.0,47600.0,6.0598,6.0598,6.0464,6.0464,47600.0
2008-09-25 12:10:00,8.99,9.0,8.99,8.99,38400.0,6.0397,6.0464,6.0397,6.0397,38400.0
2008-09-25 12:15:00,8.99,9.01,8.99,9.01,71600.0,6.0397,6.0531,6.0397,6.0531,71600.0
2008-09-25 12:20:00,9.01,9.02,8.99,8.99,28000.0,6.0531,6.0598,6.0397,6.0397,28000.0
2008-09-25 12:25:00,9.0,9.04,8.99,9.04,125600.0,6.0464,6.0733,6.0397,6.0733,125600.0
2008-09-25 12:30:00,9.04,9.06,9.03,9.03,58400.0,6.0733,6.0867,6.0666,6.0666,58400.0
2008-09-25 12:35:00,9.04,9.05,9.03,9.05,80800.0,6.0733,6.08,6.0666,6.08,80800.0
2008-09-25 12:40:00,9.05,9.08,9.05,9.05,177600.0,6.08,6.1002,6.08,6.08,177600.0
2008-09-25 12:45:00,9.05,9.07,9.05,9.06,49600.0,6.08,6.0934,6.08,6.0867,49600.0
2008-09-25 12:50:00,9.07,9.08,9.05,9.05,98800.0,6.0934,6.1002,6.08,6.08,98800.0
2008-09-25 12:55:00,9.05,9.08,9.05,9.07,68800.0,6.08,6.1002,6.08,6.0934,68800.0
2008-09-25 13:00:00,9.07,9.11,9.06,9.11,52800.0,6.0934,6.1203,6.0867,6.1203,52800.0
2008-09-25 13:05:00,9.11,9.12,9.09,9.11,114800.0,6.1203,6.127,6.1069,6.1203,114800.0
2008-09-25 13:10:00,9.11,9.11,9.08,9.09,176000.0,6.1203,6.1203,6.1002,6.1069,176000.0
2008-09-25 13:15:00,9.09,9.09,9.06,9.06,67600.0,6.1069,6.1069,6.0867,6.0867,67600.0
2008-09-25 13:20:00,9.07,9.07,9.05,9.06,81200.0,6.0934,6.0934,6.08,6.0867,81200.0
2008-09-25 13:25:00,9.06,9.07,9.04,9.05,58800.0,6.0867,6.0934,6.0733,6.08,58800.0
2008-09-25 13:30:00,9.05,9.08,9.05,9.08,52000.0,6.08,6.1002,6.08,6.1002,52000.0
2008-09-25 13:35:00,9.08,9.13,9.08,9.11,59600.0,6.1002,6.1337,6.1002,6.1203,59600.0
2008-09-25 13:40:00,9.1,9.1,9.07,9.08,47600.0,6.1136,6.1136,6.0934,6.1002,47600.0
2008-09-25 13:45:00,9.08,9.09,9.07,9.07,87200.0,6.1002,6.1069,6.0934,6.0934,87200.0
2008-09-25 13:50:00,9.07,9.07,9.02,9.02,75600.0,6.0934,6.0934,6.0598,6.0598,75600.0
2008-09-25 13:55:00,9.02,9.02,9.0,9.02,103200.0,6.0598,6.0598,6.0464,6.0598,103200.0
2008-09-25 14:00:00,9.02,9.03,8.99,9.0,78400.0,6.0598,6.0666,6.0397,6.0464,78400.0
2008-09-25 14:05:00,9.0,9.01,8.97,8.97,86000.0,6.0464,6.0531,6.0263,6.0263,86000.0
2008-09-25 14:10:00,8.97,8.97,8.95,8.96,63200.0,6.0263,6.0263,6.0128,6.0195,63200.0
2008-09-25 14:15:00,8.96,8.96,8.9,8.95,94800.0,6.0195,6.0195,5.9792,6.0128,94800.0
2008-09-25 14:20:00,8.95,8.95,8.9,8.92,66000.0,6.0128,6.0128,5.9792,5.9927,66000.0
2008-09-25 14:25:00,8.92,8.95,8.9,8.94,90000.0,5.9927,6.0128,5.9792,6.0061,90000.0
2008-09-25 14:30:00,8.94,8.96,8.92,8.96,102400.0,6.0061,6.0195,5.9927,6.0195,102400.0
2008-09-25 14:35:00,8.95,8.97,8.95,8.97,86400.0,6.0128,6.0263,6.0128,6.0263,86400.0
2008-09-25 14:40:00,8.96,8.98,8.96,8.98,104400.0,6.0195,6.033,6.0195,6.033,104400.0
2008-09-25 14:45:00,8.98,8.99,8.96,8.97,128400.0,6.033,6.0397,6.0195,6.0263,128400.0
2008-09-25 14:50:00,8.97,8.99,8.96,8.99,124400.0,6.0263,6.0397,6.0195,6.0397,124400.0
2008-09-25 14:55:00,8.99,9.04,8.98,9.03,260400.0,6.0397,6.0733,6.033,6.0666,260400.0
2008-09-25 15:00:00,9.03,9.04,9.01,9.02,92400.0,6.0666,6.0733,6.0531,6.0598,92400.0
2008-09-25 15:05:00,9.03,9.03,9.01,9.01,113200.0,6.0666,6.0666,6.0531,6.0531,113200.0
2008-09-25 15:10:00,9.02,9.03,9.01,9.01,84000.0,6.0598,6.0666,6.0531,6.0531,84000.0
2008-09-25 15:15:00,9.01,9.05,9.0,9.04,88000.0,6.0531,6.08,6.0464,6.0733,88000.0
2008-09-25 15:20:00,9.04,9.06,9.02,9.06,195600.0,6.0733,6.0867,6.0598,6.0867,195600.0
2008-09-25 15:25:00,9.06,9.09,9.06,9.07,154800.0,6.0867,6.1069,6.0867,6.0934,154800.0
2008-09-25 15:30:00,9.07,9.09,9.06,9.06,166800.0,6.0934,6.1069,6.0867,6.0867,166800.0
2008-09-25 15:35:00,9.07,9.09,9.06,9.07,196800.0,6.0934,6.1069,6.0867,6.0934,196800.0
2008-09-25 15:40:00,9.07,9.09,9.02,9.02,137200.0,6.0934,6.1069,6.0598,6.0598,137200.0
2008-09-25 15:45:00,9.02,9.02,8.98,9.01,186800.0,6.0598,6.0598,6.033,6.0531,186800.0
2008-09-25 15:50:00,9.0,9.01,8.98,9.0,250800.0,6.0464,6.0531,6.033,6.0464,250800.0
2008-09-25 15:55:00,9.0,9.02,8.99,9.01,321200.0,6.0464,6.0598,6.0397,6.0531,321200.0
2008-09-26 09:30:00,8.81,8.96,8.73,8.75,258400.0,5.9188,6.0195,5.865,5.8785,258400.0
2008-09-26 09:35:00,8.75,8.85,8.72,8.77,115200.0,5.8785,5.9456,5.8583,5.8919,115200.0
2008-09-26 09:40:00,8.78,8.88,8.77,8.82,150000.0,5.8986,5.9658,5.8919,5.9255,150000.0
2008-09-26 09:45:00,8.82,8.87,8.81,8.87,70400.0,5.9255,5.9591,5.9188,5.9591,70400.0
2008-09-26 09:50:00,8.87,8.9,8.85,8.87,147600.0,5.9591,5.9792,5.9456,5.9591,147600.0
2008-09-26 09:55:00,8.87,8.98,8.84,8.93,104800.0,5.9591,6.033,5.9389,5.9994,104800.0
2008-09-26 10:00:00,8.91,8.94,8.88,8.9,63200.0,5.9859,6.0061,5.9658,5.9792,63200.0
2008-09-26 10:05:00,8.9,8.9,8.86,8.88,69600.0,5.9792,5.9792,5.9524,5.9658,69600.0
2008-09-26 10:10:00,8.87,8.92,8.86,8.91,75600.0,5.9591,5.9927,5.9524,5.9859,75600.0
2008-09-26 10:15:00,8.9,8.9,8.87,8.89,114400.0,5.9792,5.9792,5.9591,5.9725,114400.0
2008-09-26 10:20:00,8.9,8.92,8.88,8.89,40400.0,5.9792,5.9927,5.9658,5.9725,40400.0
2008-09-26 10:25:00,8.89,8.92,8.88,8.9,50800.0,5.9725,5.9927,5.9658,5.9792,50800.0
2008-09-26 10:30:00,8.91,8.91,8.89,8.9,54000.0,5.9859,5.9859,5.9725,5.9792,54000.0
2008-09-26 10:35:00,8.9,8.92,8.89,8.92,43200.0,5.9792,5.9927,5.9725,5.9927,43200.0
2008-09-26 10:40:00,8.92,8.94,8.92,8.92,58000.0,5.9927,6.0061,5.9927,5.9927,58000.0
2008-09-26 10:45:00,8.92,8.94,8.91,8.93,55600.0,5.9927,6.0061,5.9859,5.9994,55600.0
2008-09-26 10:50:00,8.94,8.95,8.93,8.93,46400.0,6.0061,6.0128,5.9994,5.9994,46400.0
2008-09-26 10:55:00,8.93,8.99,8.93,8.96,132000.0,5.9994,6.0397,5.9994,6.0195,132000.0
2008-09-26 11:00:00,8.96,8.98,8.92,8.93,116800.0,6.0195,6.033,5.9927,5.9994,116800.0
2008-09-26 11:05:00,8.93,8.96,8.93,8.94,44000.0,5.9994,6.0195,5.9994,6.0061,44000.0
2008-09-26 11:10:00,8.94,8.96,8.9,8.9,116000.0,6.0061,6.0195,5.9792,5.9792,116000.0
2008-09-26 11:15:00,8.9,8.93,8.87,8.91,98400.0,5.9792,5.9994,5.9591,5.9859,98400.0
2008-09-26 11:20:00,8.91,8.93,8.89,8.93,71600.0,5.9859,5.9994,5.9725,5.9994,71600.0
2008-09-26 11:25:00,8.93,8.94,8.9,8.93,83600.0,5.9994,6.0061,5.9792,5.9994,83600.0
2008-09-26 11:30:00,8.93,8.96,8.92,8.93,88000.0,5.9994,6.0195,5.9927,5.9994,88000.0
2008-09-26 11:35:00,8.93,8.93,8.87,8.89,92400.0,5.9994,5.9994,5.9591,5.9725,92400.0
2008-09-26 11:40:00,8.89,8.91,8.88,8.9,78000.0,5.9725,5.9859,5.9658,5.9792,78000.0
2008-09-26 11:45:00,8.9,8.9,8.9,8.9,57600.0,5.9792,5.9792,5.9792,5.9792,57600.0
2008-09-26 11:50:00,8.9,8.91,8.9,8.91,48000.0,5.9792,5.9859,5.9792,5.9859,48000.0
2008-09-26 11:55:00,8.9,8.91,8.87,8.88,70800.0,5.9792,5.9859,5.9591,5.9658,70800.0
2008-09-26 12:00:00,8.88,8.88,8.86,8.88,101600.0,5.9658,5.9658,5.9524,5.9658,101600.0
2008-09-26 12:05:00,8.88,8.89,8.87,8.88,78000.0,5.9658,5.9725,5.9591,5.9658,78000.0
2008-09-26 12:10:00,8.88,8.91,8.88,8.9,76000.0,5.9658,5.9859,5.9658,5.9792,76000.0
2008-09-26 12:15:00,8.9,8.9,8.89,8.9,86000.0,5.9792,5.9792,5.9725,5.9792,86000.0
2008-09-26 12:20:00,8.9,8.92,8.89,8.91,102400.0,5.9792,5.9927,5.9725,5.9859,102400.0
2008-09-26 12:25:00,8.91,8.93,8.91,8.92,126000.0,5.9859,5.9994,5.9859,5.9927,126000.0
2008-09-26 12:30:00,8.92,8.95,8.92,8.95,74400.0,5.9927,6.0128,5.9927,6.0128,74400.0
2008-09-26 12:35:00,8.95,8.96,8.94,8.95,126000.0,6.0128,6.0195,6.0061,6.0128,126000.0
2008-09-26 12:40:00,8.96,8.97,8.95,8.96,67200.0,6.0195,6.0263,6.0128,6.0195,67200.0
2008-09-26 12:45:00,8.96,8.98,8.96,8.97,59200.0,6.0195,6.033,6.0195,6.0263,59200.0
2008-09-26 12:50:00,8.97,8.98,8.96,8.96,47600.0,6.0263,6.033,6.0195,6.0195,47600.0
2008-09-26 12:55:00,8.96,8.99,8.96,8.97,44800.0,6.0195,6.0397,6.0195,6.0263,44800.0
2008-09-26 13:00:00,8.97,8.98,8.96,8.96,49600.0,6.0263,6.033,6.0195,6.0195,49600.0
2008-09-26 13:05:00,8.96,8.97,8.95,8.96,46400.0,6.0195,6.0263,6.0128,6.0195,46400.0
2008-09-26 13:10:00,8.96,9.03,8.95,9.03,94000.0,6.0195,6.0666,6.0128,6.0666,94000.0
2008-09-26 13:15:00,9.03,9.04,9.02,9.03,94000.0,6.0666,6.0733,6.0598,6.0666,94000.0
2008-09-26 13:20:00,9.03,9.03,9.02,9.03,43200.0,6.0666,6.0666,6.0598,6.0666,43200.0
2008-09-26 13:25:00,9.03,9.04,9.02,9.03,94800.0,6.0666,6.0733,6.0598,6.0666,94800.0
2008-09-26 13:30:00,9.03,9.04,9.02,9.02,114000.0,6.0666,6.0733,6.0598,6.0598,114000.0
2008-09-26 13:35:00,9.02,9.03,9.02,9.02,30000.0,6.0598,6.0666,6.0598,6.0598,30000.0
2008-09-26 13:40:00,9.02,9.06,9.02,9.04,65600.0,6.0598,6.0867,6.0598,6.0733,65600.0
2008-09-26 13:45:00,9.04,9.05,9.03,9.03,40000.0,6.0733,6.08,6.0666,6.0666,40000.0
2008-09-26 13:50:00,9.03,9.04,9.02,9.03,84800.0,6.0666,6.0733,6.0598,6.0666,84800.0
2008-09-26 13:55:00,9.03,9.04,9.02,9.04,140800.0,6.0666,6.0733,6.0598,6.0733,140800.0
2008-09-26 14:00:00,9.04,9.04,9.02,9.03,61600.0,6.0733,6.0733,6.0598,6.0666,61600.0
2008-09-26 14:05:00,9.03,9.04,9.01,9.01,46800.0,6.0666,6.0733,6.0531,6.0531,46800.0
2008-09-26 14:10:00,9.01,9.01,9.0,9.0,29200.0,6.0531,6.0531,6.0464,6.0464,29200.0
2008-09-26 14:15:00,9.0,9.04,9.0,9.04,34000.0,6.0464,6.0733,6.0464,6.0733,34000.0
2008-09-26 14:20:00,9.04,9.04,9.02,9.02,54400.0,6.0733,6.0733,6.0598,6.0598,54400.0
2008-09-26 14:25:00,9.02,9.02,8.99,9.0,43200.0,6.0598,6.0598,6.0397,6.0464,43200.0
2008-09-26 14:30:00,9.0,9.0,8.98,8.98,40000.0,6.0464,6.0464,6.033,6.033,40000.0
2008-09-26 14:35:00,8.99,9.0,8.98,9.0,56400.0,6.0397,6.0464,6.033,6.0464,56400.0
2008-09-26 14:40:00,9.0,9.0,8.98,8.99,45200.0,6.0464,6.0464,6.033,6.0397,45200.0
2008-09-26 14:45:00,8.99,9.03,8.99,9.0,66800.0,6.0397,6.0666,6.0397,6.0464,66800.0
2008-09-26 14:50:00,9.0,9.0,8.97,8.98,38000.0,6.0464,6.0464,6.0263,6.033,38000.0
2008-09-26 14:55:00,8.98,8.98,8.95,8.95,73600.0,6.033,6.033,6.0128,6.0128,73600.0
2008-09-26 15:00:00,8.95,8.95,8.9,8.9,104400.0,6.0128,6.0128,5.9792,5.9792,104400.0
2008-09-26 15:05:00,8.9,8.92,8.9,8.91,149600.0,5.9792,5.9927,5.9792,5.9859,149600.0
2008-09-26 15:10:00,8.91,8.94,8.9,8.94,61200.0,5.9859,6.0061,5.9792,6.0061,61200.0
2008-09-26 15:15:00,8.93,8.94,8.93,8.94,127200.0,5.9994,6.0061,5.9994,6.0061,127200.0
2008-09-26 15:20:00,8.94,9.01,8.93,9.01,113200.0,6.0061,6.0531,5.9994,6.0531,113200.0
2008-09-26 15:25:00,9.01,9.03,8.99,9.0,130400.0,6.0531,6.0666,6.0397,6.0464,130400.0
2008-09-26 15:30:00,9.0,9.02,8.99,9.0,170800.0,6.0464,6.0598,6.0397,6.0464,170800.0
2008-09-26 15:35:00,9.0,9.03,8.99,9.03,164800.0,6.0464,6.0666,6.0397,6.0666,164800.0
2008-09-26 15:40:00,9.02,9.04,9.01,9.03,122800.0,6.0598,6.0733,6.0531,6.0666,122800.0
2008-09-26 15:45:00,9.03,9.04,9.0,9.0,150400.0,6.0666,6.0733,6.0464,6.0464,150400.0
2008-09-26 15:50:00,9.01,9.01,9.0,9.01,247200.0,6.0531,6.0531,6.0464,6.0531,247200.0
2008-09-26 15:55:00,9.01,9.06,9.0,9.06,415600.0,6.0531,6.0867,6.0464,6.0867,415600.0
2008-09-29 09:30:00,9.1,9.16,8.76,9.15,330400.0,6.1136,6.1539,5.8852,6.1472,330400.0
2008-09-29 09:35:00,9.15,9.15,9.01,9.12,400800.0,6.1472,6.1472,6.0531,6.127,400800.0
2008-09-29 09:40:00,9.12,9.13,9.1,9.12,296800.0,6.127,6.1337,6.1136,6.127,296800.0
2008-09-29 09:45:00,9.12,9.13,9.07,9.08,242000.0,6.127,6.1337,6.0934,6.1002,242000.0
2008-09-29 09:50:00,9.08,9.1,8.9,8.91,308400.0,6.1002,6.1136,5.9792,5.9859,308400.0
2008-09-29 09:55:00,8.92,8.95,8.86,8.93,323600.0,5.9927,6.0128,5.9524,5.9994,323600.0
2008-09-29 10:00:00,8.93,8.96,8.86,8.86,236800.0,5.9994,6.0195,5.9524,5.9524,236800.0
2008-09-29 10:05:00,8.86,8.86,8.77,8.77,272000.0,5.9524,5.9524,5.8919,5.8919,272000.0
2008-09-29 10:10:00,8.78,8.79,8.77,8.79,396800.0,5.8986,5.9053,5.8919,5.9053,396800.0
2008-09-29 10:15:00,8.79,8.79,8.72,8.74,378400.0,5.9053,5.9053,5.8583,5.8717,378400.0
2008-09-29 10:20:00,8.75,8.81,8.72,8.81,255200.0,5.8785,5.9188,5.8583,5.9188,255200.0
2008-09-29 10:25:00,8.81,8.84,8.8,8.81,224400.0,5.9188,5.9389,5.912,5.9188,224400.0
2008-09-29 10:30:00,8.82,8.84,8.81,8.81,220800.0,5.9255,5.9389,5.9188,5.9188,220800.0
2008-09-29 10:35:00,8.81,8.83,8.81,8.82,161200.0,5.9188,5.9322,5.9188,5.9255,161200.0
2008-09-29 10:40:00,8.81,8.82,8.78,8.79,116800.0,5.9188,5.9255,5.8986,5.9053,116800.0
2008-09-29 10:45:00,8.79,8.8,8.77,8.78,210000.0,5.9053,5.912,5.8919,5.8986,210000.0
2008-09-29 10:50:00,8.78,8.79,8.74,8.74,180000.0,5.8986,5.9053,5.8717,5.8717,180000.0
2008-09-29 10:55:00,8.74,8.75,8.72,8.74,98000.0,5.8717,5.8785,5.8583,5.8717,98000.0
2008-09-29 11:00:00,8.74,8.77,8.74,8.74,112000.0,5.8717,5.8919,5.8717,5.8717,112000.0
2008-09-29 11:05:00,8.74,8.77,8.74,8.76,125600.0,5.8717,5.8919,5.8717,5.8852,125600.0
2008-09-29 11:10:00,8.76,8.76,8.7,8.7,189600.0,5.8852,5.8852,5.8449,5.8449,189600.0
2008-09-29 11:15:00,8.7,8.73,8.7,8.73,146000.0,5.8449,5.865,5.8449,5.865,146000.0
2008-09-29 11:20:00,8.73,8.77,8.73,8.76,53600.0,5.865,5.8919,5.865,5.8852,53600.0
2008-09-29 11:25:00,8.76,8.78,8.76,8.78,55200.0,5.8852,5.8986,5.8852,5.8986,55200.0
2008-09-29 11:30:00,8.78,8.78,8.74,8.74,101200.0,5.8986,5.8986,5.8717,5.8717,101200.0
2008-09-29 11:35:00,8.74,8.76,8.72,8.73,214000.0,5.8717,5.8852,5.8583,5.865,214000.0
2008-09-29 11:40:00,8.73,8.73,8.7,8.7,61600.0,5.865,5.865,5.8449,5.8449,61600.0
2008-09-29 11:45:00,8.7,8.71,8.69,8.7,168400.0,5.8449,5.8516,5.8381,5.8449,168400.0
2008-09-29 11:50:00,8.7,8.71,8.67,8.68,167200.0,5.8449,5.8516,5.8247,5.8314,167200.0
2008-09-29 11:55:00,8.68,8.68,8.64,8.65,123200.0,5.8314,5.8314,5.8046,5.8113,123200.0
2008-09-29 12:00:00,8.65,8.67,8.65,8.66,54000.0,5.8113,5.8247,5.8113,5.818,54000.0
2008-09-29 12:05:00,8.65,8.66,8.63,8.66,88000.0,5.8113,5.818,5.7978,5.818,88000.0
2008-09-29 12:10:00,8.66,8.7,8.65,8.69,150000.0,5.818,5.8449,5.8113,5.8381,150000.0
2008-09-29 12:15:00,8.69,8.69,8.65,8.65,140400.0,5.8381,5.8381,5.8113,5.8113,140400.0
2008-09-29 12:20:00,8.65,8.65,8.63,8.65,56400.0,5.8113,5.8113,5.7978,5.8113,56400.0
2008-09-29 12:25:00,8.65,8.66,8.63,8.65,100000.0,5.8113,5.818,5.7978,5.8113,100000.0
2008-09-29 12:30:00,8.65,8.69,8.63,8.68,128000.0,5.8113,5.8381,5.7978,5.8314,128000.0
2008-09-29 12:35:00,8.69,8.72,8.69,8.72,59600.0,5.8381,5.8583,5.8381,5.8583,59600.0
2008-09-29 12:40:00,8.72,8.75,8.71,8.74,45600.0,5.8583,5.8785,5.8516,5.8717,45600.0
2008-09-29 12:45:00,8.75,8.75,8.72,8.72,41600.0,5.8785,5.8785,5.8583,5.8583,41600.0
2008-09-29 12:50:00,8.72,8.72,8.7,8.71,37200.0,5.8583,5.8583,5.8449,5.8516,37200.0
2008-09-29 12:55:00,8.71,8.72,8.7,8.71,62000.0,5.8516,5.8583,5.8449,5.8516,62000.0
2008-09-29 13:00:00,8.72,8.72,8.71,8.71,90400.0,5.8583,5.8583,5.8516,5.8516,90400.0
2008-09-29 13:05:00,8.71,8.72,8.68,8.69,62800.0,5.8516,5.8583,5.8314,5.8381,62800.0
2008-09-29 13:10:00,8.69,8.7,8.69,8.7,41600.0,5.8381,5.8449,5.8381,5.8449,41600.0
2008-09-29 13:15:00,8.7,8.73,8.7,8.72,63200.0,5.8449,5.865,5.8449,5.8583,63200.0
2008-09-29 13:20:00,8.71,8.74,8.71,8.73,57200.0,5.8516,5.8717,5.8516,5.865,57200.0
2008-09-29 13:25:00,8.74,8.81,8.74,8.8,114800.0,5.8717,5.9188,5.8717,5.912,114800.0
2008-09-29 13:30:00,8.8,8.81,8.78,8.78,77600.0,5.912,5.9188,5.8986,5.8986,77600.0
2008-09-29 13:35:00,8.78,8.78,8.71,8.72,208000.0,5.8986,5.8986,5.8516,5.8583,208000.0
2008-09-29 13:40:00,8.72,8.72,8.38,8.38,689600.0,5.8583,5.8583,5.6299,5.6299,689600.0
2008-09-29 13:45:00,8.39,8.47,8.2,8.4,638000.0,5.6366,5.6903,5.5089,5.6433,638000.0
2008-09-29 13:50:00,8.4,8.58,8.36,8.53,263600.0,5.6433,5.7642,5.6164,5.7307,263600.0
2008-09-29 13:55:00,8.53,8.58,8.39,8.44,132800.0,5.7307,5.7642,5.6366,5.6702,132800.0
2008-09-29 14:00:00,8.45,8.55,8.45,8.5,188000.0,5.6769,5.7441,5.6769,5.7105,188000.0
2008-09-29 14:05:00,8.5,8.57,8.33,8.49,458800.0,5.7105,5.7575,5.5963,5.7038,458800.0
2008-09-29 14:10:00,8.49,8.49,8.37,8.47,196800.0,5.7038,5.7038,5.6232,5.6903,196800.0
2008-09-29 14:15:00,8.47,8.49,8.43,8.49,262000.0,5.6903,5.7038,5.6635,5.7038,262000.0
2008-09-29 14:20:00,8.49,8.53,8.45,8.49,200400.0,5.7038,5.7307,5.6769,5.7038,200400.0
2008-09-29 14:25:00,8.49,8.52,8.46,8.51,316800.0,5.7038,5.7239,5.6836,5.7172,316800.0
2008-09-29 14:30:00,8.51,8.52,8.48,8.51,288000.0,5.7172,5.7239,5.6971,5.7172,288000.0
2008-09-29 14:35:00,8.51,8.53,8.49,8.53,138000.0,5.7172,5.7307,5.7038,5.7307,138000.0
2008-09-29 14:40:00,8.53,8.54,8.51,8.53,255200.0,5.7307,5.7374,5.7172,5.7307,255200.0
2008-09-29 14:45:00,8.53,8.54,8.5,8.52,161600.0,5.7307,5.7374,5.7105,5.7239,161600.0
2008-09-29 14:50:00,8.52,8.54,8.51,8.53,164400.0,5.7239,5.7374,5.7172,5.7307,164400.0
2008-09-29 14:55:00,8.53,8.54,8.51,8.53,374000.0,5.7307,5.7374,5.7172,5.7307,374000.0
2008-09-29 15:00:00,8.53,8.56,8.52,8.52,284000.0,5.7307,5.7508,5.7239,5.7239,284000.0
2008-09-29 15:05:00,8.52,8.54,8.49,8.5,213600.0,5.7239,5.7374,5.7038,5.7105,213600.0
2008-09-29 15:10:00,8.51,8.55,8.49,8.51,189600.0,5.7172,5.7441,5.7038,5.7172,189600.0
2008-09-29 15:15:00,8.51,8.52,8.49,8.5,359200.0,5.7172,5.7239,5.7038,5.7105,359200.0
2008-09-29 15:20:00,8.5,8.52,8.46,8.47,401600.0,5.7105,5.7239,5.6836,5.6903,401600.0
2008-09-29 15:25:00,8.47,8.48,8.38,8.42,216000.0,5.6903,5.6971,5.6299,5.6568,216000.0
2008-09-29 15:30:00,8.42,8.47,8.4,8.47,240400.0,5.6568,5.6903,5.6433,5.6903,240400.0
2008-09-29 15:35:00,8.47,8.47,8.43,8.46,239600.0,5.6903,5.6903,5.6635,5.6836,239600.0
2008-09-29 15:40:00,8.46,8.6,8.42,8.55,287600.0,5.6836,5.7777,5.6568,5.7441,287600.0
2008-09-29 15:45:00,8.56,8.56,8.51,8.54,282000.0,5.7508,5.7508,5.7172,5.7374,282000.0
2008-09-29 15:50:00,8.54,8.59,8.52,8.58,250400.0,5.7374,5.771,5.7239,5.7642,250400.0
2008-09-29 15:55:00,8.58,8.58,8.52,8.55,441200.0,5.7642,5.7642,5.7239,5.7441,441200.0
2008-09-30 09:30:00,8.76,8.76,8.56,8.58,348400.0,5.8852,5.8852,5.7508,5.7642,348400.0
2008-09-30 09:35:00,8.58,8.59,8.51,8.51,223200.0,5.7642,5.771,5.7172,5.7172,223200.0
2008-09-30 09:40:00,8.51,8.57,8.42,8.56,132000.0,5.7172,5.7575,5.6568,5.7508,132000.0
2008-09-30 09:45:00,8.56,8.59,8.49,8.49,160800.0,5.7508,5.771,5.7038,5.7038,160800.0
2008-09-30 09:50:00,8.51,8.57,8.44,8.56,176400.0,5.7172,5.7575,5.6702,5.7508,176400.0
2008-09-30 09:55:00,8.56,8.62,8.49,8.53,251200.0,5.7508,5.7911,5.7038,5.7307,251200.0
2008-09-30 10:00:00,8.53,8.55,8.45,8.49,108400.0,5.7307,5.7441,5.6769,5.7038,108400.0
2008-09-30 10:05:00,8.49,8.55,8.47,8.53,215200.0,5.7038,5.7441,5.6903,5.7307,215200.0
2008-09-30 10:10:00,8.53,8.65,8.53,8.65,110400.0,5.7307,5.8113,5.7307,5.8113,110400.0
2008-09-30 10:15:00,8.65,8.65,8.56,8.57,47200.0,5.8113,5.8113,5.7508,5.7575,47200.0
2008-09-30 10:20:00,8.56,8.57,8.51,8.51,80000.0,5.7508,5.7575,5.7172,5.7172,80000.0
2008-09-30 10:25:00,8.51,8.53,8.47,8.49,70800.0,5.7172,5.7307,5.6903,5.7038,70800.0
2008-09-30 10:30:00,8.48,8.52,8.48,8.49,60800.0,5.6971,5.7239,5.6971,5.7038,60800.0
2008-09-30 10:35:00,8.49,8.5,8.48,8.48,62800.0,5.7038,5.7105,5.6971,5.6971,62800.0
2008-09-30 10:40:00,8.48,8.49,8.46,8.48,64400.0,5.6971,5.7038,5.6836,5.6971,64400.0
2008-09-30 10:45:00,8.48,8.53,8.47,8.53,66800.0,5.6971,5.7307,5.6903,5.7307,66800.0
2008-09-30 10:50:00,8.53,8.53,8.49,8.5,45600.0,5.7307,5.7307,5.7038,5.7105,45600.0
2008-09-30 10:55:00,8.5,8.5,8.46,8.46,53200.0,5.7105,5.7105,5.6836,5.6836,53200.0
2008-09-30 11:00:00,8.46,8.49,8.46,8.49,80400.0,5.6836,5.7038,5.6836,5.7038,80400.0
2008-09-30 11:05:00,8.48,8.51,8.48,8.51,68400.0,5.6971,5.7172,5.6971,5.7172,68400.0
2008-09-30 11:10:00,8.5,8.55,8.5,8.54,89600.0,5.7105,5.7441,5.7105,5.7374,89600.0
2008-09-30 11:15:00,8.55,8.55,8.53,8.53,73200.0,5.7441,5.7441,5.7307,5.7307,73200.0
2008-09-30 11:20:00,8.53,8.53,8.51,8.51,58800.0,5.7307,5.7307,5.7172,5.7172,58800.0
2008-09-30 11:25:00,8.5,8.55,8.5,8.55,67200.0,5.7105,5.7441,5.7105,5.7441,67200.0
2008-09-30 11:30:00,8.55,8.56,8.54,8.56,69600.0,5.7441,5.7508,5.7374,5.7508,69600.0
2008-09-30 11:35:00,8.56,8.56,8.55,8.56,85200.0,5.7508,5.7508,5.7441,5.7508,85200.0
2008-09-30 11:40:00,8.56,8.6,8.56,8.6,91200.0,5.7508,5.7777,5.7508,5.7777,91200.0
2008-09-30 11:45:00,8.61,8.67,8.61,8.67,111200.0,5.7844,5.8247,5.7844,5.8247,111200.0
2008-09-30 11:50:00,8.67,8.67,8.65,8.66,111200.0,5.8247,5.8247,5.8113,5.818,111200.0
2008-09-30 11:55:00,8.66,8.69,8.66,8.68,128800.0,5.818,5.8381,5.818,5.8314,128800.0
2008-09-30 12:00:00,8.68,8.69,8.63,8.64,98400.0,5.8314,5.8381,5.7978,5.8046,98400.0
2008-09-30 12:05:00,8.64,8.65,8.63,8.65,72400.0,5.8046,5.8113,5.7978,5.8113,72400.0
2008-09-30 12:10:00,8.65,8.65,8.62,8.63,70800.0,5.8113,5.8113,5.7911,5.7978,70800.0
2008-09-30 12:15:00,8.63,8.63,8.58,8.58,78000.0,5.7978,5.7978,5.7642,5.7642,78000.0
2008-09-30 12:20:00,8.58,8.59,8.53,8.54,118400.0,5.7642,5.771,5.7307,5.7374,118400.0
2008-09-30 12:25:00,8.54,8.55,8.52,8.53,115600.0,5.7374,5.7441,5.7239,5.7307,115600.0
2008-09-30 12:30:00,8.53,8.53,8.5,8.5,102800.0,5.7307,5.7307,5.7105,5.7105,102800.0
2008-09-30 12:35:00,8.5,8.51,8.49,8.5,100800.0,5.7105,5.7172,5.7038,5.7105,100800.0
2008-09-30 12:40:00,8.5,8.54,8.49,8.53,93600.0,5.7105,5.7374,5.7038,5.7307,93600.0
2008-09-30 12:45:00,8.53,8.54,8.52,8.54,47200.0,5.7307,5.7374,5.7239,5.7374,47200.0
2008-09-30 12:50:00,8.54,8.54,8.53,8.53,34000.0,5.7374,5.7374,5.7307,5.7307,34000.0
2008-09-30 12:55:00,8.53,8.54,8.53,8.53,60000.0,5.7307,5.7374,5.7307,5.7307,60000.0
2008-09-30 13:00:00,8.53,8.54,8.5,8.5,50800.0,5.7307,5.7374,5.7105,5.7105,50800.0
2008-09-30 13:05:00,8.5,8.52,8.5,8.51,72800.0,5.7105,5.7239,5.7105,5.7172,72800.0
2008-09-30 13:10:00,8.51,8.52,8.48,8.51,92000.0,5.7172,5.7239,5.6971,5.7172,92000.0
2008-09-30 13:15:00,8.51,8.54,8.51,8.53,95200.0,5.7172,5.7374,5.7172,5.7307,95200.0
2008-09-30 13:20:00,8.53,8.54,8.52,8.52,60400.0,5.7307,5.7374,5.7239,5.7239,60400.0
2008-09-30 13:25:00,8.53,8.55,8.52,8.55,105600.0,5.7307,5.7441,5.7239,5.7441,105600.0
2008-09-30 13:30:00,8.55,8.58,8.54,8.56,92400.0,5.7441,5.7642,5.7374,5.7508,92400.0
2008-09-30 13:35:00,8.56,8.6,8.56,8.59,115600.0,5.7508,5.7777,5.7508,5.771,115600.0
2008-09-30 13:40:00,8.58,8.59,8.57,8.58,32800.0,5.7642,5.771,5.7575,5.7642,32800.0
2008-09-30 13:45:00,8.58,8.58,8.57,8.57,32800.0,5.7642,5.7642,5.7575,5.7575,32800.0
2008-09-30 13:50:00,8.57,8.58,8.56,8.57,59200.0,5.7575,5.7642,5.7508,5.7575,59200.0
2008-09-30 13:55:00,8.57,8.57,8.55,8.55,68800.0,5.7575,5.7575,5.7441,5.7441,68800.0
2008-09-30 14:00:00,8.55,8.56,8.55,8.55,86400.0,5.7441,5.7508,5.7441,5.7441,86400.0
2008-09-30 14:05:00,8.55,8.56,8.54,8.55,159600.0,5.7441,5.7508,5.7374,5.7441,159600.0
2008-09-30 14:10:00,8.55,8.57,8.55,8.56,100800.0,5.7441,5.7575,5.7441,5.7508,100800.0
2008-09-30 14:15:00,8.56,8.57,8.55,8.56,62000.0,5.7508,5.7575,5.7441,5.7508,62000.0
2008-09-30 14:20:00,8.55,8.58,8.55,8.58,99200.0,5.7441,5.7642,5.7441,5.7642,99200.0
2008-09-30 14:25:00,8.58,8.59,8.57,8.58,92400.0,5.7642,5.771,5.7575,5.7642,92400.0
2008-09-30 14:30:00,8.58,8.59,8.57,8.58,105200.0,5.7642,5.771,5.7575,5.7642,105200.0
2008-09-30 14:35:00,8.58,8.58,8.57,8.58,114000.0,5.7642,5.7642,5.7575,5.7642,114000.0
2008-09-30 14:40:00,8.58,8.58,8.56,8.57,78800.0,5.7642,5.7642,5.7508,5.7575,78800.0
2008-09-30 14:45:00,8.57,8.58,8.56,8.57,77200.0,5.7575,5.7642,5.7508,5.7575,77200.0
2008-09-30 14:50:00,8.58,8.58,8.56,8.58,102400.0,5.7642,5.7642,5.7508,5.7642,102400.0
2008-09-30 14:55:00,8.57,8.59,8.56,8.56,186000.0,5.7575,5.771,5.7508,5.7508,186000.0
2008-09-30 15:00:00,8.56,8.58,8.55,8.57,139200.0,5.7508,5.7642,5.7441,5.7575,139200.0
2008-09-30 15:05:00,8.57,8.59,8.56,8.58,95600.0,5.7575,5.771,5.7508,5.7642,95600.0
2008-09-30 15:10:00,8.58,8.58,8.55,8.58,211600.0,5.7642,5.7642,5.7441,5.7642,211600.0
2008-09-30 15:15:00,8.58,8.6,8.57,8.58,133600.0,5.7642,5.7777,5.7575,5.7642,133600.0
2008-09-30 15:20:00,8.59,8.64,8.57,8.63,160000.0,5.771,5.8046,5.7575,5.7978,160000.0
2008-09-30 15:25:00,8.63,8.65,8.61,8.63,164800.0,5.7978,5.8113,5.7844,5.7978,164800.0
2008-09-30 15:30:00,8.62,8.63,8.59,8.6,151600.0,5.7911,5.7978,5.771,5.7777,151600.0
2008-09-30 15:35:00,8.6,8.62,8.58,8.61,160800.0,5.7777,5.7911,5.7642,5.7844,160800.0
2008-09-30 15:40:00,8.6,8.61,8.56,8.56,325200.0,5.7777,5.7844,5.7508,5.7508,325200.0
2008-09-30 15:45:00,8.56,8.58,8.55,8.56,418000.0,5.7508,5.7642,5.7441,5.7508,418000.0
2008-09-30 15:50:00,8.56,8.58,8.53,8.54,310400.0,5.7508,5.7642,5.7307,5.7374,310400.0
2008-09-30 15:55:00,8.53,8.54,8.47,8.53,735600.0,5.7307,5.7374,5.6903,5.7307,735600.0
2008-10-01 09:30:00,8.47,8.84,8.47,8.84,317200.0,5.6903,5.9389,5.6903,5.9389,317200.0
2008-10-01 09:35:00,8.84,8.85,8.58,8.66,368800.0,5.9389,5.9456,5.7642,5.818,368800.0
2008-10-01 09:40:00,8.65,8.81,8.65,8.81,180800.0,5.8113,5.9188,5.8113,5.9188,180800.0
2008-10-01 09:45:00,8.8,8.81,8.75,8.79,124800.0,5.912,5.9188,5.8785,5.9053,124800.0
2008-10-01 09:50:00,8.79,8.79,8.74,8.75,160800.0,5.9053,5.9053,5.8717,5.8785,160800.0
2008-10-01 09:55:00,8.75,8.83,8.75,8.82,105600.0,5.8785,5.9322,5.8785,5.9255,105600.0
2008-10-01 10:00:00,8.82,8.82,8.78,8.79,368000.0,5.9255,5.9255,5.8986,5.9053,368000.0
2008-10-01 10:05:00,8.79,8.81,8.72,8.73,189200.0,5.9053,5.9188,5.8583,5.865,189200.0
2008-10-01 10:10:00,8.75,8.78,8.72,8.78,131200.0,5.8785,5.8986,5.8583,5.8986,131200.0
2008-10-01 10:15:00,8.78,8.78,8.74,8.77,121600.0,5.8986,5.8986,5.8717,5.8919,121600.0
2008-10-01 10:20:00,8.77,8.81,8.76,8.8,210000.0,5.8919,5.9188,5.8852,5.912,210000.0
2008-10-01 10:25:00,8.8,8.81,8.75,8.79,126400.0,5.912,5.9188,5.8785,5.9053,126400.0
2008-10-01 10:30:00,8.79,8.8,8.77,8.8,384000.0,5.9053,5.912,5.8919,5.912,384000.0
2008-10-01 10:35:00,8.8,8.83,8.78,8.79,168800.0,5.912,5.9322,5.8986,5.9053,168800.0
2008-10-01 10:40:00,8.79,8.8,8.75,8.75,241600.0,5.9053,5.912,5.8785,5.8785,241600.0
2008-10-01 10:45:00,8.75,8.76,8.74,8.75,180400.0,5.8785,5.8852,5.8717,5.8785,180400.0
2008-10-01 10:50:00,8.75,8.76,8.74,8.76,131600.0,5.8785,5.8852,5.8717,5.8852,131600.0
2008-10-01 10:55:00,8.76,8.77,8.75,8.75,110800.0,5.8852,5.8919,5.8785,5.8785,110800.0
2008-10-01 11:00:00,8.75,8.76,8.74,8.75,153600.0,5.8785,5.8852,5.8717,5.8785,153600.0
2008-10-01 11:05:00,8.75,8.76,8.74,8.75,138400.0,5.8785,5.8852,5.8717,5.8785,138400.0
2008-10-01 11:10:00,8.74,8.77,8.74,8.76,45600.0,5.8717,5.8919,5.8717,5.8852,45600.0
2008-10-01 11:15:00,8.76,8.77,8.75,8.76,56400.0,5.8852,5.8919,5.8785,5.8852,56400.0
2008-10-01 11:20:00,8.76,8.77,8.75,8.76,240000.0,5.8852,5.8919,5.8785,5.8852,240000.0
2008-10-01 11:25:00,8.76,8.79,8.76,8.78,92400.0,5.8852,5.9053,5.8852,5.8986,92400.0
2008-10-01 11:30:00,8.78,8.82,8.78,8.81,176800.0,5.8986,5.9255,5.8986,5.9188,176800.0
2008-10-01 11:35:00,8.81,8.83,8.81,8.82,42000.0,5.9188,5.9322,5.9188,5.9255,42000.0
2008-10-01 11:40:00,8.82,8.83,8.81,8.83,81200.0,5.9255,5.9322,5.9188,5.9322,81200.0
2008-10-01 11:45:00,8.83,8.86,8.83,8.86,137200.0,5.9322,5.9524,5.9322,5.9524,137200.0
2008-10-01 11:50:00,8.85,8.9,8.85,8.9,186000.0,5.9456,5.9792,5.9456,5.9792,186000.0
2008-10-01 11:55:00,8.9,8.91,8.9,8.9,208800.0,5.9792,5.9859,5.9792,5.9792,208800.0
2008-10-01 12:00:00,8.9,8.91,8.87,8.87,128400.0,5.9792,5.9859,5.9591,5.9591,128400.0
2008-10-01 12:05:00,8.87,8.89,8.84,8.89,101600.0,5.9591,5.9725,5.9389,5.9725,101600.0
2008-10-01 12:10:00,8.89,8.91,8.89,8.91,106800.0,5.9725,5.9859,5.9725,5.9859,106800.0
2008-10-01 12:15:00,8.9,9.0,8.9,8.93,195600.0,5.9792,6.0464,5.9792,5.9994,195600.0
2008-10-01 12:20:00,8.93,8.94,8.9,8.92,63200.0,5.9994,6.0061,5.9792,5.9927,63200.0
2008-10-01 12:25:00,8.92,8.93,8.88,8.89,116800.0,5.9927,5.9994,5.9658,5.9725,116800.0
2008-10-01 12:30:00,8.88,8.97,8.87,8.97,181600.0,5.9658,6.0263,5.9591,6.0263,181600.0
2008-10-01 12:35:00,8.97,8.97,8.89,8.89,76400.0,6.0263,6.0263,5.9725,5.9725,76400.0
2008-10-01 12:40:00,8.89,8.9,8.87,8.88,83600.0,5.9725,5.9792,5.9591,5.9658,83600.0
2008-10-01 12:45:00,8.88,8.89,8.87,8.88,63600.0,5.9658,5.9725,5.9591,5.9658,63600.0
2008-10-01 12:50:00,8.88,8.94,8.88,8.89,84400.0,5.9658,6.0061,5.9658,5.9725,84400.0
2008-10-01 12:55:00,8.88,8.91,8.88,8.89,62000.0,5.9658,5.9859,5.9658,5.9725,62000.0
2008-10-01 13:00:00,8.89,8.89,8.87,8.87,116800.0,5.9725,5.9725,5.9591,5.9591,116800.0
2008-10-01 13:05:00,8.87,8.89,8.87,8.89,86400.0,5.9591,5.9725,5.9591,5.9725,86400.0
2008-10-01 13:10:00,8.88,8.91,8.87,8.87,107600.0,5.9658,5.9859,5.9591,5.9591,107600.0
2008-10-01 13:15:00,8.87,8.9,8.87,8.89,98400.0,5.9591,5.9792,5.9591,5.9725,98400.0
2008-10-01 13:20:00,8.89,8.9,8.89,8.9,92800.0,5.9725,5.9792,5.9725,5.9792,92800.0
2008-10-01 13:25:00,8.9,8.91,8.87,8.9,98000.0,5.9792,5.9859,5.9591,5.9792,98000.0
2008-10-01 13:30:00,8.9,8.9,8.85,8.86,102800.0,5.9792,5.9792,5.9456,5.9524,102800.0
2008-10-01 13:35:00,8.86,8.88,8.85,8.88,106400.0,5.9524,5.9658,5.9456,5.9658,106400.0
2008-10-01 13:40:00,8.87,8.96,8.84,8.96,287200.0,5.9591,6.0195,5.9389,6.0195,287200.0
2008-10-01 13:45:00,8.96,8.97,8.87,8.87,264000.0,6.0195,6.0263,5.9591,5.9591,264000.0
2008-10-01 13:50:00,8.88,8.97,8.87,8.9,214000.0,5.9658,6.0263,5.9591,5.9792,214000.0
2008-10-01 13:55:00,8.9,8.9,8.85,8.86,101600.0,5.9792,5.9792,5.9456,5.9524,101600.0
2008-10-01 14:00:00,8.86,8.86,8.84,8.86,312000.0,5.9524,5.9524,5.9389,5.9524,312000.0
2008-10-01 14:05:00,8.86,8.88,8.85,8.86,336800.0,5.9524,5.9658,5.9456,5.9524,336800.0
2008-10-01 14:10:00,8.86,8.86,8.84,8.85,122000.0,5.9524,5.9524,5.9389,5.9456,122000.0
2008-10-01 14:15:00,8.85,8.9,8.85,8.87,143200.0,5.9456,5.9792,5.9456,5.9591,143200.0
2008-10-01 14:20:00,8.86,8.87,8.85,8.85,120400.0,5.9524,5.9591,5.9456,5.9456,120400.0
2008-10-01 14:25:00,8.85,8.86,8.83,8.85,305200.0,5.9456,5.9524,5.9322,5.9456,305200.0
2008-10-01 14:30:00,8.85,8.86,8.82,8.84,202400.0,5.9456,5.9524,5.9255,5.9389,202400.0
2008-10-01 14:35:00,8.84,8.84,8.81,8.84,129200.0,5.9389,5.9389,5.9188,5.9389,129200.0
2008-10-01 14:40:00,8.84,8.88,8.83,8.87,109600.0,5.9389,5.9658,5.9322,5.9591,109600.0
2008-10-01 14:45:00,8.87,8.88,8.85,8.88,106000.0,5.9591,5.9658,5.9456,5.9658,106000.0
2008-10-01 14:50:00,8.87,8.9,8.87,8.9,199600.0,5.9591,5.9792,5.9591,5.9792,199600.0
2008-10-01 14:55:00,8.9,8.9,8.86,8.88,350000.0,5.9792,5.9792,5.9524,5.9658,350000.0
2008-10-01 15:00:00,8.88,8.88,8.87,8.88,113600.0,5.9658,5.9658,5.9591,5.9658,113600.0
2008-10-01 15:05:00,8.88,8.89,8.87,8.88,164400.0,5.9658,5.9725,5.9591,5.9658,164400.0
2008-10-01 15:10:00,8.88,8.92,8.88,8.89,258800.0,5.9658,5.9927,5.9658,5.9725,258800.0
2008-10-01 15:15:00,8.89,8.93,8.89,8.91,166800.0,5.9725,5.9994,5.9725,5.9859,166800.0
2008-10-01 15:20:00,8.92,8.93,8.9,8.92,267600.0,5.9927,5.9994,5.9792,5.9927,267600.0
2008-10-01 15:25:00,8.92,8.94,8.9,8.9,172800.0,5.9927,6.0061,5.9792,5.9792,172800.0
2008-10-01 15:30:00,8.9,8.93,8.9,8.93,240000.0,5.9792,5.9994,5.9792,5.9994,240000.0
2008-10-01 15:35:00,8.93,8.95,8.91,8.93,298800.0,5.9994,6.0128,5.9859,5.9994,298800.0
2008-10-01 15:40:00,8.93,8.95,8.91,8.94,240800.0,5.9994,6.0128,5.9859,6.0061,240800.0
2008-10-01 15:45:00,8.95,8.97,8.94,8.96,290000.0,6.0128,6.0263,6.0061,6.0195,290000.0
2008-10-01 15:50:00,8.96,8.98,8.95,8.98,455600.0,6.0195,6.033,6.0128,6.033,455600.0
2008-10-01 15:55:00,8.98,9.06,8.97,9.03,879200.0,6.033,6.0867,6.0263,6.0666,879200.0
2008-10-02 09:30:00,9.0,9.04,8.94,9.04,110400.0,6.0464,6.0733,6.0061,6.0733,110400.0
2008-10-02 09:35:00,9.03,9.03,8.85,8.88,291600.0,6.0666,6.0666,5.9456,5.9658,291600.0
2008-10-02 09:40:00,8.89,8.94,8.85,8.87,116400.0,5.9725,6.0061,5.9456,5.9591,116400.0
2008-10-02 09:45:00,8.85,8.89,8.85,8.88,178400.0,5.9456,5.9725,5.9456,5.9658,178400.0
2008-10-02 09:50:00,8.88,8.9,8.87,8.88,170000.0,5.9658,5.9792,5.9591,5.9658,170000.0
2008-10-02 09:55:00,8.88,8.88,8.85,8.87,207200.0,5.9658,5.9658,5.9456,5.9591,207200.0
2008-10-02 10:00:00,8.87,8.9,8.86,8.88,230000.0,5.9591,5.9792,5.9524,5.9658,230000.0
2008-10-02 10:05:00,8.88,8.88,8.83,8.83,392000.0,5.9658,5.9658,5.9322,5.9322,392000.0
2008-10-02 10:10:00,8.83,8.88,8.81,8.88,322800.0,5.9322,5.9658,5.9188,5.9658,322800.0
2008-10-02 10:15:00,8.88,8.9,8.87,8.87,116800.0,5.9658,5.9792,5.9591,5.9591,116800.0
2008-10-02 10:20:00,8.87,8.88,8.81,8.83,128000.0,5.9591,5.9658,5.9188,5.9322,128000.0
2008-10-02 10:25:00,8.83,8.86,8.81,8.85,151200.0,5.9322,5.9524,5.9188,5.9456,151200.0
2008-10-02 10:30:00,8.85,8.86,8.85,8.86,101600.0,5.9456,5.9524,5.9456,5.9524,101600.0
2008-10-02 10:35:00,8.86,8.87,8.83,8.84,189200.0,5.9524,5.9591,5.9322,5.9389,189200.0
2008-10-02 10:40:00,8.83,8.84,8.82,8.84,106400.0,5.9322,5.9389,5.9255,5.9389,106400.0
2008-10-02 10:45:00,8.84,8.86,8.84,8.86,127600.0,5.9389,5.9524,5.9389,5.9524,127600.0
2008-10-02 10:50:00,8.86,8.88,8.84,8.85,147200.0,5.9524,5.9658,5.9389,5.9456,147200.0
2008-10-02 10:55:00,8.85,8.86,8.81,8.81,119600.0,5.9456,5.9524,5.9188,5.9188,119600.0
2008-10-02 11:00:00,8.81,8.81,8.78,8.78,56800.0,5.9188,5.9188,5.8986,5.8986,56800.0
2008-10-02 11:05:00,8.78,8.8,8.76,8.77,233200.0,5.8986,5.912,5.8852,5.8919,233200.0
2008-10-02 11:10:00,8.78,8.78,8.75,8.76,126800.0,5.8986,5.8986,5.8785,5.8852,126800.0
2008-10-02 11:15:00,8.76,8.8,8.75,8.79,106000.0,5.8852,5.912,5.8785,5.9053,106000.0
2008-10-02 11:20:00,8.79,8.82,8.79,8.8,73600.0,5.9053,5.9255,5.9053,5.912,73600.0
2008-10-02 11:25:00,8.8,8.86,8.8,8.84,336800.0,5.912,5.9524,5.912,5.9389,336800.0
2008-10-02 11:30:00,8.84,8.85,8.8,8.8,51200.0,5.9389,5.9456,5.912,5.912,51200.0
2008-10-02 11:35:00,8.8,8.8,8.78,8.8,64000.0,5.912,5.912,5.8986,5.912,64000.0
2008-10-02 11:40:00,8.8,8.83,8.78,8.82,207600.0,5.912,5.9322,5.8986,5.9255,207600.0
2008-10-02 11:45:00,8.82,8.85,8.81,8.83,54400.0,5.9255,5.9456,5.9188,5.9322,54400.0
2008-10-02 11:50:00,8.83,8.83,8.8,8.8,62000.0,5.9322,5.9322,5.912,5.912,62000.0
2008-10-02 11:55:00,8.8,8.83,8.79,8.81,84800.0,5.912,5.9322,5.9053,5.9188,84800.0
2008-10-02 12:00:00,8.81,8.84,8.81,8.84,41600.0,5.9188,5.9389,5.9188,5.9389,41600.0
2008-10-02 12:05:00,8.84,8.84,8.81,8.82,42800.0,5.9389,5.9389,5.9188,5.9255,42800.0
2008-10-02 12:10:00,8.83,8.83,8.81,8.82,73200.0,5.9322,5.9322,5.9188,5.9255,73200.0
2008-10-02 12:15:00,8.82,8.86,8.82,8.86,58400.0,5.9255,5.9524,5.9255,5.9524,58400.0
2008-10-02 12:20:00,8.86,8.86,8.84,8.85,64400.0,5.9524,5.9524,5.9389,5.9456,64400.0
2008-10-02 12:25:00,8.85,8.86,8.83,8.85,124800.0,5.9456,5.9524,5.9322,5.9456,124800.0
2008-10-02 12:30:00,8.85,8.87,8.85,8.87,138000.0,5.9456,5.9591,5.9456,5.9591,138000.0
2008-10-02 12:35:00,8.87,8.88,8.86,8.87,110000.0,5.9591,5.9658,5.9524,5.9591,110000.0
2008-10-02 12:40:00,8.87,8.87,8.83,8.84,155600.0,5.9591,5.9591,5.9322,5.9389,155600.0
2008-10-02 12:45:00,8.83,8.87,8.83,8.86,184400.0,5.9322,5.9591,5.9322,5.9524,184400.0
2008-10-02 12:50:00,8.87,8.88,8.86,8.88,83200.0,5.9591,5.9658,5.9524,5.9658,83200.0
2008-10-02 12:55:00,8.87,8.9,8.87,8.89,88400.0,5.9591,5.9792,5.9591,5.9725,88400.0
2008-10-02 13:00:00,8.89,8.9,8.88,8.89,109200.0,5.9725,5.9792,5.9658,5.9725,109200.0
2008-10-02 13:05:00,8.89,8.9,8.86,8.87,128400.0,5.9725,5.9792,5.9524,5.9591,128400.0
2008-10-02 13:10:00,8.87,8.88,8.85,8.87,161200.0,5.9591,5.9658,5.9456,5.9591,161200.0
2008-10-02 13:15:00,8.87,8.88,8.86,8.88,164000.0,5.9591,5.9658,5.9524,5.9658,164000.0
2008-10-02 13:20:00,8.88,8.89,8.87,8.88,253200.0,5.9658,5.9725,5.9591,5.9658,253200.0
2008-10-02 13:25:00,8.88,8.89,8.88,8.88,140800.0,5.9658,5.9725,5.9658,5.9658,140800.0
2008-10-02 13:30:00,8.89,8.9,8.88,8.9,175200.0,5.9725,5.9792,5.9658,5.9792,175200.0
2008-10-02 13:35:00,8.89,8.89,8.87,8.88,107600.0,5.9725,5.9725,5.9591,5.9658,107600.0
2008-10-02 13:40:00,8.87,8.9,8.85,8.9,116400.0,5.9591,5.9792,5.9456,5.9792,116400.0
2008-10-02 13:45:00,8.9,8.9,8.88,8.89,176400.0,5.9792,5.9792,5.9658,5.9725,176400.0
2008-10-02 13:50:00,8.89,8.9,8.85,8.87,228400.0,5.9725,5.9792,5.9456,5.9591,228400.0
2008-10-02 13:55:00,8.86,8.9,8.86,8.89,246000.0,5.9524,5.9792,5.9524,5.9725,246000.0
2008-10-02 14:00:00,8.89,8.89,8.86,8.86,114000.0,5.9725,5.9725,5.9524,5.9524,114000.0
2008-10-02 14:05:00,8.86,8.9,8.86,8.89,254400.0,5.9524,5.9792,5.9524,5.9725,254400.0
2008-10-02 14:10:00,8.89,8.9,8.88,8.89,133200.0,5.9725,5.9792,5.9658,5.9725,133200.0
2008-10-02 14:15:00,8.89,8.9,8.88,8.88,139200.0,5.9725,5.9792,5.9658,5.9658,139200.0
2008-10-02 14:20:00,8.88,8.88,8.85,8.85,165600.0,5.9658,5.9658,5.9456,5.9456,165600.0
2008-10-02 14:25:00,8.85,8.89,8.85,8.87,252000.0,5.9456,5.9725,5.9456,5.9591,252000.0
2008-10-02 14:30:00,8.87,8.9,8.86,8.88,254000.0,5.9591,5.9792,5.9524,5.9658,254000.0
2008-10-02 14:35:00,8.88,8.9,8.87,8.89,223600.0,5.9658,5.9792,5.9591,5.9725,223600.0
2008-10-02 14:40:00,8.89,8.91,8.89,8.91,186000.0,5.9725,5.9859,5.9725,5.9859,186000.0
2008-10-02 14:45:00,8.91,8.93,8.91,8.92,231600.0,5.9859,5.9994,5.9859,5.9927,231600.0
2008-10-02 14:50:00,8.92,8.92,8.89,8.9,183200.0,5.9927,5.9927,5.9725,5.9792,183200.0
2008-10-02 14:55:00,8.89,8.92,8.89,8.92,168000.0,5.9725,5.9927,5.9725,5.9927,168000.0
2008-10-02 15:00:00,8.91,8.97,8.91,8.95,237200.0,5.9859,6.0263,5.9859,6.0128,237200.0
2008-10-02 15:05:00,8.95,8.95,8.92,8.92,114000.0,6.0128,6.0128,5.9927,5.9927,114000.0
2008-10-02 15:10:00,8.92,8.93,8.92,8.92,124000.0,5.9927,5.9994,5.9927,5.9927,124000.0
2008-10-02 15:15:00,8.91,8.92,8.81,8.89,435200.0,5.9859,5.9927,5.9188,5.9725,435200.0
2008-10-02 15:20:00,8.88,8.91,8.86,8.91,400800.0,5.9658,5.9859,5.9524,5.9859,400800.0
2008-10-02 15:25:00,8.91,8.91,8.87,8.9,251600.0,5.9859,5.9859,5.9591,5.9792,251600.0
2008-10-02 15:30:00,8.89,8.96,8.88,8.93,523200.0,5.9725,6.0195,5.9658,5.9994,523200.0
2008-10-02 15:35:00,8.93,8.95,8.92,8.94,285200.0,5.9994,6.0128,5.9927,6.0061,285200.0
2008-10-02 15:40:00,8.94,8.97,8.93,8.95,241600.0,6.0061,6.0263,5.9994,6.0128,241600.0
2008-10-02 15:45:00,8.95,8.97,8.93,8.95,358400.0,6.0128,6.0263,5.9994,6.0128,358400.0
2008-10-02 15:50:00,8.95,9.0,8.94,9.0,477200.0,6.0128,6.0464,6.0061,6.0464,477200.0
2008-10-02 15:55:00,9.0,9.06,8.99,8.99,738400.0,6.0464,6.0867,6.0397,6.0397,738400.0
2008-10-03 09:30:00,9.11,9.22,9.11,9.22,157200.0,6.1203,6.1942,6.1203,6.1942,157200.0
2008-10-03 09:35:00,9.22,9.3,9.19,9.29,167200.0,6.1942,6.248,6.1741,6.2412,167200.0
2008-10-03 09:40:00,9.29,9.45,9.29,9.35,251600.0,6.2412,6.3487,6.2412,6.2815,251600.0
2008-10-03 09:45:00,9.33,9.4,9.3,9.31,689600.0,6.2681,6.3151,6.248,6.2547,689600.0
2008-10-03 09:50:00,9.3,9.34,9.28,9.29,476400.0,6.248,6.2748,6.2345,6.2412,476400.0
2008-10-03 09:55:00,9.29,9.31,9.27,9.28,328800.0,6.2412,6.2547,6.2278,6.2345,328800.0
2008-10-03 10:00:00,9.27,9.32,9.24,9.26,431600.0,6.2278,6.2614,6.2076,6.2211,431600.0
2008-10-03 10:05:00,9.26,9.31,9.24,9.24,323200.0,6.2211,6.2547,6.2076,6.2076,323200.0
2008-10-03 10:10:00,9.23,9.31,9.22,9.29,246400.0,6.2009,6.2547,6.1942,6.2412,246400.0
2008-10-03 10:15:00,9.29,9.33,9.29,9.32,179200.0,6.2412,6.2681,6.2412,6.2614,179200.0
2008-10-03 10:20:00,9.32,9.33,9.29,9.3,316800.0,6.2614,6.2681,6.2412,6.248,316800.0
2008-10-03 10:25:00,9.3,9.31,9.29,9.29,172400.0,6.248,6.2547,6.2412,6.2412,172400.0
2008-10-03 10:30:00,9.29,9.33,9.29,9.33,132800.0,6.2412,6.2681,6.2412,6.2681,132800.0
2008-10-03 10:35:00,9.32,9.32,9.29,9.3,140800.0,6.2614,6.2614,6.2412,6.248,140800.0
2008-10-03 10:40:00,9.3,9.36,9.29,9.35,259600.0,6.248,6.2883,6.2412,6.2815,259600.0
2008-10-03 10:45:00,9.35,9.4,9.35,9.4,136800.0,6.2815,6.3151,6.2815,6.3151,136800.0
2008-10-03 10:50:00,9.4,9.5,9.39,9.49,231200.0,6.3151,6.3823,6.3084,6.3756,231200.0
2008-10-03 10:55:00,9.5,9.57,9.49,9.56,229600.0,6.3823,6.4293,6.3756,6.4226,229600.0
2008-10-03 11:00:00,9.56,9.58,9.53,9.54,367200.0,6.4226,6.4361,6.4025,6.4092,367200.0
2008-10-03 11:05:00,9.54,9.58,9.53,9.58,255600.0,6.4092,6.4361,6.4025,6.4361,255600.0
2008-10-03 11:10:00,9.58,9.61,9.46,9.47,180000.0,6.4361,6.4562,6.3554,6.3622,180000.0
2008-10-03 11:15:00,9.47,9.55,9.46,9.52,193200.0,6.3622,6.4159,6.3554,6.3958,193200.0
2008-10-03 11:20:00,9.52,9.54,9.47,9.54,118000.0,6.3958,6.4092,6.3622,6.4092,118000.0
2008-10-03 11:25:00,9.54,9.57,9.52,9.56,139600.0,6.4092,6.4293,6.3958,6.4226,139600.0
2008-10-03 11:30:00,9.56,9.59,9.54,9.55,242000.0,6.4226,6.4428,6.4092,6.4159,242000.0
2008-10-03 11:35:00,9.55,9.55,9.52,9.52,286800.0,6.4159,6.4159,6.3958,6.3958,286800.0
2008-10-03 11:40:00,9.52,9.53,9.46,9.47,298800.0,6.3958,6.4025,6.3554,6.3622,298800.0
2008-10-03 11:45:00,9.47,9.47,9.42,9.43,135200.0,6.3622,6.3622,6.3286,6.3353,135200.0
2008-10-03 11:50:00,9.43,9.43,9.37,9.38,156000.0,6.3353,6.3353,6.295,6.3017,156000.0
2008-10-03 11:55:00,9.38,9.42,9.38,9.38,69200.0,6.3017,6.3286,6.3017,6.3017,69200.0
2008-10-03 12:00:00,9.39,9.4,9.36,9.39,112800.0,6.3084,6.3151,6.2883,6.3084,112800.0
2008-10-03 12:05:00,9.4,9.41,9.35,9.35,82400.0,6.3151,6.3219,6.2815,6.2815,82400.0
2008-10-03 12:10:00,9.35,9.36,9.3,9.3,130800.0,6.2815,6.2883,6.248,6.248,130800.0
2008-10-03 12:15:00,9.3,9.31,9.27,9.27,137600.0,6.248,6.2547,6.2278,6.2278,137600.0
2008-10-03 12:20:00,9.27,9.28,9.24,9.25,184800.0,6.2278,6.2345,6.2076,6.2144,184800.0
2008-10-03 12:25:00,9.25,9.32,9.25,9.31,289600.0,6.2144,6.2614,6.2144,6.2547,289600.0
2008-10-03 12:30:00,9.31,9.31,9.27,9.27,115200.0,6.2547,6.2547,6.2278,6.2278,115200.0
2008-10-03 12:35:00,9.28,9.36,9.28,9.35,90800.0,6.2345,6.2883,6.2345,6.2815,90800.0
2008-10-03 12:40:00,9.35,9.42,9.32,9.39,118000.0,6.2815,6.3286,6.2614,6.3084,118000.0
2008-10-03 12:45:00,9.38,9.42,9.36,9.42,103200.0,6.3017,6.3286,6.2883,6.3286,103200.0
2008-10-03 12:50:00,9.4,9.44,9.4,9.43,152000.0,6.3151,6.342,6.3151,6.3353,152000.0
2008-10-03 12:55:00,9.44,9.47,9.43,9.45,112000.0,6.342,6.3622,6.3353,6.3487,112000.0
2008-10-03 13:00:00,9.45,9.46,9.38,9.43,92400.0,6.3487,6.3554,6.3017,6.3353,92400.0
2008-10-03 13:05:00,9.42,9.5,9.41,9.46,124800.0,6.3286,6.3823,6.3219,6.3554,124800.0
2008-10-03 13:10:00,9.45,9.47,9.37,9.4,86800.0,6.3487,6.3622,6.295,6.3151,86800.0
2008-10-03 13:15:00,9.4,9.42,9.38,9.42,96400.0,6.3151,6.3286,6.3017,6.3286,96400.0
2008-10-03 13:20:00,9.42,9.47,9.4,9.45,320800.0,6.3286,6.3622,6.3151,6.3487,320800.0
2008-10-03 13:25:00,9.45,9.47,9.31,9.34,250400.0,6.3487,6.3622,6.2547,6.2748,250400.0
2008-10-03 13:30:00,9.33,9.37,9.31,9.34,260000.0,6.2681,6.295,6.2547,6.2748,260000.0
2008-10-03 13:35:00,9.35,9.35,9.26,9.3,170400.0,6.2815,6.2815,6.2211,6.248,170400.0
2008-10-03 13:40:00,9.3,9.31,9.17,9.17,146000.0,6.248,6.2547,6.1606,6.1606,146000.0
2008-10-03 13:45:00,9.17,9.24,9.16,9.21,172800.0,6.1606,6.2076,6.1539,6.1875,172800.0
2008-10-03 13:50:00,9.22,9.27,9.17,9.18,173600.0,6.1942,6.2278,6.1606,6.1673,173600.0
2008-10-03 13:55:00,9.18,9.22,9.16,9.18,106800.0,6.1673,6.1942,6.1539,6.1673,106800.0
2008-10-03 14:00:00,9.19,9.2,9.12,9.15,151200.0,6.1741,6.1808,6.127,6.1472,151200.0
2008-10-03 14:05:00,9.15,9.16,9.13,9.15,138800.0,6.1472,6.1539,6.1337,6.1472,138800.0
2008-10-03 14:10:00,9.15,9.15,9.12,9.15,164400.0,6.1472,6.1472,6.127,6.1472,164400.0
2008-10-03 14:15:00,9.15,9.15,9.11,9.12,124400.0,6.1472,6.1472,6.1203,6.127,124400.0
2008-10-03 14:20:00,9.12,9.13,9.1,9.1,184400.0,6.127,6.1337,6.1136,6.1136,184400.0
2008-10-03 14:25:00,9.11,9.11,9.02,9.04,164400.0,6.1203,6.1203,6.0598,6.0733,164400.0
2008-10-03 14:30:00,9.04,9.05,8.99,9.0,172800.0,6.0733,6.08,6.0397,6.0464,172800.0
2008-10-03 14:35:00,9.02,9.09,9.01,9.07,148800.0,6.0598,6.1069,6.0531,6.0934,148800.0
2008-10-03 14:40:00,9.07,9.08,9.03,9.03,146400.0,6.0934,6.1002,6.0666,6.0666,146400.0
2008-10-03 14:45:00,9.03,9.04,8.97,8.99,180000.0,6.0666,6.0733,6.0263,6.0397,180000.0
2008-10-03 14:50:00,8.99,9.01,8.97,8.98,218800.0,6.0397,6.0531,6.0263,6.033,218800.0
2008-10-03 14:55:00,8.98,9.02,8.95,9.01,214400.0,6.033,6.0598,6.0128,6.0531,214400.0
2008-10-03 15:00:00,9.01,9.05,8.99,9.01,245600.0,6.0531,6.08,6.0397,6.0531,245600.0
2008-10-03 15:05:00,9.01,9.01,8.95,8.97,162800.0,6.0531,6.0531,6.0128,6.0263,162800.0
2008-10-03 15:10:00,8.97,8.97,8.9,8.91,218800.0,6.0263,6.0263,5.9792,5.9859,218800.0
2008-10-03 15:15:00,8.91,8.94,8.9,8.91,178800.0,5.9859,6.0061,5.9792,5.9859,178800.0
2008-10-03 15:20:00,8.9,8.91,8.87,8.87,215200.0,5.9792,5.9859,5.9591,5.9591,215200.0
2008-10-03 15:25:00,8.87,8.87,8.83,8.85,184000.0,5.9591,5.9591,5.9322,5.9456,184000.0
2008-10-03 15:30:00,8.85,8.91,8.85,8.88,230400.0,5.9456,5.9859,5.9456,5.9658,230400.0
2008-10-03 15:35:00,8.88,8.89,8.85,8.86,183200.0,5.9658,5.9725,5.9456,5.9524,183200.0
2008-10-03 15:40:00,8.86,8.86,8.77,8.78,254000.0,5.9524,5.9524,5.8919,5.8986,254000.0
2008-10-03 15:45:00,8.77,8.79,8.74,8.77,371200.0,5.8919,5.9053,5.8717,5.8919,371200.0
2008-10-03 15:50:00,8.77,8.82,8.77,8.81,304400.0,5.8919,5.9255,5.8919,5.9188,304400.0
2008-10-03 15:55:00,8.81,8.86,8.8,8.82,609600.0,5.9188,5.9524,5.912,5.9255,609600.0
2008-10-06 09:30:00,8.47,8.5,8.31,8.4,255200.0,5.6903,5.7105,5.5829,5.6433,255200.0
2008-10-06 09:35:00,8.39,8.54,8.36,8.53,245600.0,5.6366,5.7374,5.6164,5.7307,245600.0
2008-10-06 09:40:00,8.53,8.54,8.38,8.38,204400.0,5.7307,5.7374,5.6299,5.6299,204400.0
2008-10-06 09:45:00,8.36,8.44,8.31,8.37,140400.0,5.6164,5.6702,5.5829,5.6232,140400.0
2008-10-06 09:50:00,8.37,8.42,8.31,8.31,104000.0,5.6232,5.6568,5.5829,5.5829,104000.0
2008-10-06 09:55:00,8.31,8.32,8.27,8.29,296400.0,5.5829,5.5896,5.556,5.5694,296400.0
2008-10-06 10:00:00,8.28,8.31,8.22,8.23,130400.0,5.5627,5.5829,5.5224,5.5291,130400.0
2008-10-06 10:05:00,8.22,8.24,8.09,8.12,532400.0,5.5224,5.5358,5.435,5.4552,532400.0
2008-10-06 10:10:00,8.13,8.15,8.05,8.05,391600.0,5.4619,5.4754,5.4082,5.4082,391600.0
2008-10-06 10:15:00,8.06,8.12,8.06,8.08,364400.0,5.4149,5.4552,5.4149,5.4283,364400.0
2008-10-06 10:20:00,8.08,8.17,8.05,8.17,266400.0,5.4283,5.4888,5.4082,5.4888,266400.0
2008-10-06 10:25:00,8.17,8.17,8.08,8.1,162400.0,5.4888,5.4888,5.4283,5.4418,162400.0
2008-10-06 10:30:00,8.09,8.12,8.09,8.1,171600.0,5.435,5.4552,5.435,5.4418,171600.0
2008-10-06 10:35:00,8.1,8.1,8.01,8.01,175600.0,5.4418,5.4418,5.3813,5.3813,175600.0
2008-10-06 10:40:00,8.01,8.03,7.85,7.85,240800.0,5.3813,5.3947,5.2738,5.2738,240800.0
2008-10-06 10:45:00,7.86,7.91,7.81,7.85,425200.0,5.2805,5.3141,5.2469,5.2738,425200.0
2008-10-06 10:50:00,7.86,7.92,7.85,7.87,167600.0,5.2805,5.3208,5.2738,5.2872,167600.0
2008-10-06 10:55:00,7.87,8.05,7.87,8.05,256000.0,5.2872,5.4082,5.2872,5.4082,256000.0
2008-10-06 11:00:00,8.05,8.21,8.05,8.2,274000.0,5.4082,5.5157,5.4082,5.5089,274000.0
2008-10-06 11:05:00,8.2,8.29,8.18,8.29,196000.0,5.5089,5.5694,5.4955,5.5694,196000.0
2008-10-06 11:10:00,8.29,8.38,8.29,8.37,237600.0,5.5694,5.6299,5.5694,5.6232,237600.0
2008-10-06 11:15:00,8.37,8.38,8.31,8.34,197200.0,5.6232,5.6299,5.5829,5.603,197200.0
2008-10-06 11:20:00,8.34,8.34,8.27,8.28,115200.0,5.603,5.603,5.556,5.5627,115200.0
2008-10-06 11:25:00,8.28,8.35,8.28,8.31,160400.0,5.5627,5.6097,5.5627,5.5829,160400.0
2008-10-06 11:30:00,8.31,8.33,8.26,8.28,88800.0,5.5829,5.5963,5.5493,5.5627,88800.0
2008-10-06 11:35:00,8.29,8.32,8.26,8.31,172400.0,5.5694,5.5896,5.5493,5.5829,172400.0
2008-10-06 11:40:00,8.31,8.32,8.28,8.31,164000.0,5.5829,5.5896,5.5627,5.5829,164000.0
2008-10-06 11:45:00,8.31,8.37,8.24,8.25,80400.0,5.5829,5.6232,5.5358,5.5425,80400.0
2008-10-06 11:50:00,8.25,8.26,8.22,8.24,24000.0,5.5425,5.5493,5.5224,5.5358,24000.0
2008-10-06 11:55:00,8.24,8.26,8.22,8.22,56800.0,5.5358,5.5493,5.5224,5.5224,56800.0
2008-10-06 12:00:00,8.24,8.31,8.22,8.26,102000.0,5.5358,5.5829,5.5224,5.5493,102000.0
2008-10-06 12:05:00,8.27,8.29,8.22,8.23,57600.0,5.556,5.5694,5.5224,5.5291,57600.0
2008-10-06 12:10:00,8.22,8.23,8.19,8.22,62400.0,5.5224,5.5291,5.5022,5.5224,62400.0
2008-10-06 12:15:00,8.22,8.23,8.16,8.19,108400.0,5.5224,5.5291,5.4821,5.5022,108400.0
2008-10-06 12:20:00,8.19,8.19,8.13,8.14,94800.0,5.5022,5.5022,5.4619,5.4686,94800.0
2008-10-06 12:25:00,8.14,8.2,8.13,8.17,120000.0,5.4686,5.5089,5.4619,5.4888,120000.0
2008-10-06 12:30:00,8.17,8.24,8.16,8.24,122800.0,5.4888,5.5358,5.4821,5.5358,122800.0
2008-10-06 12:35:00,8.23,8.26,8.17,8.17,119600.0,5.5291,5.5493,5.4888,5.4888,119600.0
2008-10-06 12:40:00,8.16,8.16,8.13,8.14,75200.0,5.4821,5.4821,5.4619,5.4686,75200.0
2008-10-06 12:45:00,8.14,8.15,8.08,8.13,182000.0,5.4686,5.4754,5.4283,5.4619,182000.0
2008-10-06 12:50:00,8.13,8.15,8.13,8.14,140800.0,5.4619,5.4754,5.4619,5.4686,140800.0
2008-10-06 12:55:00,8.14,8.15,8.13,8.15,147200.0,5.4686,5.4754,5.4619,5.4754,147200.0
2008-10-06 13:00:00,8.14,8.15,8.09,8.14,139200.0,5.4686,5.4754,5.435,5.4686,139200.0
2008-10-06 13:05:00,8.15,8.2,8.14,8.19,144400.0,5.4754,5.5089,5.4686,5.5022,144400.0
2008-10-06 13:10:00,8.19,8.21,8.17,8.18,146400.0,5.5022,5.5157,5.4888,5.4955,146400.0
2008-10-06 13:15:00,8.18,8.23,8.18,8.22,154400.0,5.4955,5.5291,5.4955,5.5224,154400.0
2008-10-06 13:20:00,8.21,8.33,8.21,8.31,188000.0,5.5157,5.5963,5.5157,5.5829,188000.0
2008-10-06 13:25:00,8.31,8.31,8.2,8.2,192000.0,5.5829,5.5829,5.5089,5.5089,192000.0
2008-10-06 13:30:00,8.2,8.2,8.17,8.18,106800.0,5.5089,5.5089,5.4888,5.4955,106800.0
2008-10-06 13:35:00,8.19,8.19,8.16,8.17,146000.0,5.5022,5.5022,5.4821,5.4888,146000.0
2008-10-06 13:40:00,8.17,8.19,8.14,8.15,317600.0,5.4888,5.5022,5.4686,5.4754,317600.0
2008-10-06 13:45:00,8.14,8.14,8.08,8.08,129200.0,5.4686,5.4686,5.4283,5.4283,129200.0
2008-10-06 13:50:00,8.08,8.13,8.06,8.12,74000.0,5.4283,5.4619,5.4149,5.4552,74000.0
2008-10-06 13:55:00,8.12,8.13,8.11,8.13,147600.0,5.4552,5.4619,5.4485,5.4619,147600.0
2008-10-06 14:00:00,8.13,8.15,8.1,8.11,174000.0,5.4619,5.4754,5.4418,5.4485,174000.0
2008-10-06 14:05:00,8.11,8.15,8.04,8.04,254800.0,5.4485,5.4754,5.4015,5.4015,254800.0
2008-10-06 14:10:00,8.05,8.06,8.01,8.01,224400.0,5.4082,5.4149,5.3813,5.3813,224400.0
2008-10-06 14:15:00,8.01,8.04,7.97,7.97,224000.0,5.3813,5.4015,5.3544,5.3544,224000.0
2008-10-06 14:20:00,7.97,7.99,7.93,7.93,149200.0,5.3544,5.3679,5.3276,5.3276,149200.0
2008-10-06 14:25:00,7.92,7.97,7.91,7.96,274000.0,5.3208,5.3544,5.3141,5.3477,274000.0
2008-10-06 14:30:00,7.96,7.99,7.91,7.99,234800.0,5.3477,5.3679,5.3141,5.3679,234800.0
2008-10-06 14:35:00,7.99,8.05,7.96,8.03,196800.0,5.3679,5.4082,5.3477,5.3947,196800.0
2008-10-06 14:40:00,8.02,8.03,7.96,7.96,230400.0,5.388,5.3947,5.3477,5.3477,230400.0
2008-10-06 14:45:00,7.96,8.03,7.93,7.99,187200.0,5.3477,5.3947,5.3276,5.3679,187200.0
2008-10-06 14:50:00,8.0,8.07,7.99,8.05,154800.0,5.3746,5.4216,5.3679,5.4082,154800.0
2008-10-06 14:55:00,8.05,8.13,8.04,8.09,166800.0,5.4082,5.4619,5.4015,5.435,166800.0
2008-10-06 15:00:00,8.09,8.14,8.03,8.14,172000.0,5.435,5.4686,5.3947,5.4686,172000.0
2008-10-06 15:05:00,8.13,8.21,8.13,8.19,167200.0,5.4619,5.5157,5.4619,5.5022,167200.0
2008-10-06 15:10:00,8.19,8.3,8.17,8.28,125200.0,5.5022,5.5761,5.4888,5.5627,125200.0
2008-10-06 15:15:00,8.28,8.32,8.21,8.31,351200.0,5.5627,5.5896,5.5157,5.5829,351200.0
2008-10-06 15:20:00,8.31,8.31,8.21,8.22,394400.0,5.5829,5.5829,5.5157,5.5224,394400.0
2008-10-06 15:25:00,8.22,8.38,8.22,8.37,319200.0,5.5224,5.6299,5.5224,5.6232,319200.0
2008-10-06 15:30:00,8.37,8.6,8.36,8.57,614800.0,5.6232,5.7777,5.6164,5.7575,614800.0
2008-10-06 15:35:00,8.57,8.6,8.47,8.48,262400.0,5.7575,5.7777,5.6903,5.6971,262400.0
2008-10-06 15:40:00,8.48,8.56,8.46,8.54,310000.0,5.6971,5.7508,5.6836,5.7374,310000.0
2008-10-06 15:45:00,8.54,8.62,8.52,8.58,368400.0,5.7374,5.7911,5.7239,5.7642,368400.0
2008-10-06 15:50:00,8.57,8.59,8.54,8.59,479600.0,5.7575,5.771,5.7374,5.771,479600.0
2008-10-06 15:55:00,8.59,8.59,8.54,8.56,593600.0,5.771,5.771,5.7374,5.7508,593600.0
2008-10-07 09:30:00,8.5,8.72,8.24,8.39,236400.0,5.7105,5.8583,5.5358,5.6366,236400.0
2008-10-07 09:35:00,8.38,8.4,8.26,8.39,161200.0,5.6299,5.6433,5.5493,5.6366,161200.0
2008-10-07 09:40:00,8.41,8.48,8.32,8.4,181600.0,5.65,5.6971,5.5896,5.6433,181600.0
2008-10-07 09:45:00,8.41,8.42,8.35,8.4,152000.0,5.65,5.6568,5.6097,5.6433,152000.0
2008-10-07 09:50:00,8.39,8.4,8.26,8.26,176400.0,5.6366,5.6433,5.5493,5.5493,176400.0
2008-10-07 09:55:00,8.26,8.26,8.19,8.22,195200.0,5.5493,5.5493,5.5022,5.5224,195200.0
2008-10-07 10:00:00,8.22,8.23,8.08,8.15,177600.0,5.5224,5.5291,5.4283,5.4754,177600.0
2008-10-07 10:05:00,8.15,8.16,8.06,8.11,270400.0,5.4754,5.4821,5.4149,5.4485,270400.0
2008-10-07 10:10:00,8.11,8.22,8.11,8.17,194400.0,5.4485,5.5224,5.4485,5.4888,194400.0
2008-10-07 10:15:00,8.17,8.21,8.14,8.14,273200.0,5.4888,5.5157,5.4686,5.4686,273200.0
2008-10-07 10:20:00,8.14,8.18,8.09,8.18,194800.0,5.4686,5.4955,5.435,5.4955,194800.0
2008-10-07 10:25:00,8.17,8.25,8.17,8.23,130800.0,5.4888,5.5425,5.4888,5.5291,130800.0
2008-10-07 10:30:00,8.23,8.25,8.21,8.23,84000.0,5.5291,5.5425,5.5157,5.5291,84000.0
2008-10-07 10:35:00,8.24,8.28,8.22,8.27,231200.0,5.5358,5.5627,5.5224,5.556,231200.0
2008-10-07 10:40:00,8.27,8.31,8.26,8.29,206000.0,5.556,5.5829,5.5493,5.5694,206000.0
2008-10-07 10:45:00,8.29,8.35,8.29,8.31,147600.0,5.5694,5.6097,5.5694,5.5829,147600.0
2008-10-07 10:50:00,8.3,8.32,8.26,8.31,71600.0,5.5761,5.5896,5.5493,5.5829,71600.0
2008-10-07 10:55:00,8.31,8.32,8.23,8.24,122000.0,5.5829,5.5896,5.5291,5.5358,122000.0
2008-10-07 11:00:00,8.24,8.26,8.23,8.23,54800.0,5.5358,5.5493,5.5291,5.5291,54800.0
2008-10-07 11:05:00,8.24,8.24,8.18,8.2,53200.0,5.5358,5.5358,5.4955,5.5089,53200.0
2008-10-07 11:10:00,8.21,8.22,8.18,8.2,59600.0,5.5157,5.5224,5.4955,5.5089,59600.0
2008-10-07 11:15:00,8.2,8.22,8.2,8.22,37600.0,5.5089,5.5224,5.5089,5.5224,37600.0
2008-10-07 11:20:00,8.22,8.22,8.11,8.12,100000.0,5.5224,5.5224,5.4485,5.4552,100000.0
2008-10-07 11:25:00,8.11,8.14,8.1,8.1,64400.0,5.4485,5.4686,5.4418,5.4418,64400.0
2008-10-07 11:30:00,8.1,8.13,8.06,8.06,140400.0,5.4418,5.4619,5.4149,5.4149,140400.0
2008-10-07 11:35:00,8.06,8.09,8.05,8.06,112000.0,5.4149,5.435,5.4082,5.4149,112000.0
2008-10-07 11:40:00,8.06,8.06,8.01,8.05,126800.0,5.4149,5.4149,5.3813,5.4082,126800.0
2008-10-07 11:45:00,8.06,8.16,8.06,8.15,84000.0,5.4149,5.4821,5.4149,5.4754,84000.0
2008-10-07 11:50:00,8.15,8.17,8.13,8.15,56000.0,5.4754,5.4888,5.4619,5.4754,56000.0
2008-10-07 11:55:00,8.16,8.16,8.09,8.09,70000.0,5.4821,5.4821,5.435,5.435,70000.0
2008-10-07 12:00:00,8.09,8.1,8.02,8.03,162400.0,5.435,5.4418,5.388,5.3947,162400.0
2008-10-07 12:05:00,8.03,8.06,8.03,8.04,55600.0,5.3947,5.4149,5.3947,5.4015,55600.0
2008-10-07 12:10:00,8.04,8.07,8.04,8.06,69200.0,5.4015,5.4216,5.4015,5.4149,69200.0
2008-10-07 12:15:00,8.08,8.1,8.07,8.08,184000.0,5.4283,5.4418,5.4216,5.4283,184000.0
2008-10-07 12:20:00,8.08,8.09,8.02,8.02,96000.0,5.4283,5.435,5.388,5.388,96000.0
2008-10-07 12:25:00,8.02,8.02,7.91,7.94,233200.0,5.388,5.388,5.3141,5.3343,233200.0
2008-10-07 12:30:00,7.95,7.98,7.95,7.96,53200.0,5.341,5.3611,5.341,5.3477,53200.0
2008-10-07 12:35:00,7.96,7.97,7.88,7.88,241200.0,5.3477,5.3544,5.294,5.294,241200.0
2008-10-07 12:40:00,7.89,7.92,7.88,7.9,216800.0,5.3007,5.3208,5.294,5.3074,216800.0
2008-10-07 12:45:00,7.9,7.92,7.88,7.91,213600.0,5.3074,5.3208,5.294,5.3141,213600.0
2008-10-07 12:50:00,7.91,7.93,7.9,7.92,104000.0,5.3141,5.3276,5.3074,5.3208,104000.0
2008-10-07 12:55:00,7.92,7.99,7.92,7.98,172000.0,5.3208,5.3679,5.3208,5.3611,172000.0
2008-10-07 13:00:00,7.98,8.02,7.98,8.02,125200.0,5.3611,5.388,5.3611,5.388,125200.0
2008-10-07 13:05:00,8.02,8.05,8.01,8.03,282000.0,5.388,5.4082,5.3813,5.3947,282000.0
2008-10-07 13:10:00,8.03,8.04,7.99,8.0,248800.0,5.3947,5.4015,5.3679,5.3746,248800.0
2008-10-07 13:15:00,7.99,7.99,7.93,7.96,90000.0,5.3679,5.3679,5.3276,5.3477,90000.0
2008-10-07 13:20:00,7.96,7.98,7.88,7.91,88000.0,5.3477,5.3611,5.294,5.3141,88000.0
2008-10-07 13:25:00,7.9,7.9,7.79,7.84,190400.0,5.3074,5.3074,5.2335,5.2671,190400.0
2008-10-07 13:30:00,7.85,7.85,7.82,7.83,107200.0,5.2738,5.2738,5.2537,5.2604,107200.0
2008-10-07 13:35:00,7.82,7.86,7.81,7.84,183600.0,5.2537,5.2805,5.2469,5.2671,183600.0
2008-10-07 13:40:00,7.85,7.85,7.78,7.79,191200.0,5.2738,5.2738,5.2268,5.2335,191200.0
2008-10-07 13:45:00,7.79,7.79,7.72,7.73,196000.0,5.2335,5.2335,5.1865,5.1932,196000.0
2008-10-07 13:50:00,7.72,7.74,7.68,7.7,196000.0,5.1865,5.1999,5.1596,5.173,196000.0
2008-10-07 13:55:00,7.71,7.74,7.7,7.71,165200.0,5.1798,5.1999,5.173,5.1798,165200.0
2008-10-07 14:00:00,7.71,7.77,7.69,7.77,154400.0,5.1798,5.2201,5.1663,5.2201,154400.0
2008-10-07 14:05:00,7.77,7.81,7.75,7.79,109600.0,5.2201,5.2469,5.2066,5.2335,109600.0
2008-10-07 14:10:00,7.79,7.86,7.78,7.85,228000.0,5.2335,5.2805,5.2268,5.2738,228000.0
2008-10-07 14:15:00,7.84,7.96,7.81,7.92,266400.0,5.2671,5.3477,5.2469,5.3208,266400.0
2008-10-07 14:20:00,7.92,7.94,7.88,7.89,228000.0,5.3208,5.3343,5.294,5.3007,228000.0
2008-10-07 14:25:00,7.9,7.9,7.84,7.88,93200.0,5.3074,5.3074,5.2671,5.294,93200.0
2008-10-07 14:30:00,7.88,7.96,7.88,7.9,118000.0,5.294,5.3477,5.294,5.3074,118000.0
2008-10-07 14:35:00,7.9,7.92,7.86,7.88,93200.0,5.3074,5.3208,5.2805,5.294,93200.0
2008-10-07 14:40:00,7.89,7.94,7.89,7.94,294800.0,5.3007,5.3343,5.3007,5.3343,294800.0
2008-10-07 14:45:00,7.94,7.99,7.91,7.98,211200.0,5.3343,5.3679,5.3141,5.3611,211200.0
2008-10-07 14:50:00,7.97,7.99,7.93,7.95,256800.0,5.3544,5.3679,5.3276,5.341,256800.0
2008-10-07 14:55:00,7.93,7.94,7.87,7.89,126000.0,5.3276,5.3343,5.2872,5.3007,126000.0
2008-10-07 15:00:00,7.89,7.93,7.88,7.89,234000.0,5.3007,5.3276,5.294,5.3007,234000.0
2008-10-07 15:05:00,7.88,7.89,7.84,7.87,122000.0,5.294,5.3007,5.2671,5.2872,122000.0
2008-10-07 15:10:00,7.86,7.94,7.86,7.89,183600.0,5.2805,5.3343,5.2805,5.3007,183600.0
2008-10-07 15:15:00,7.89,7.9,7.77,7.78,185600.0,5.3007,5.3074,5.2201,5.2268,185600.0
2008-10-07 15:20:00,7.78,7.83,7.75,7.75,238000.0,5.2268,5.2604,5.2066,5.2066,238000.0
2008-10-07 15:25:00,7.76,7.83,7.76,7.83,234800.0,5.2133,5.2604,5.2133,5.2604,234800.0
2008-10-07 15:30:00,7.82,7.89,7.81,7.85,228800.0,5.2537,5.3007,5.2469,5.2738,228800.0
2008-10-07 15:35:00,7.84,7.85,7.79,7.83,334800.0,5.2671,5.2738,5.2335,5.2604,334800.0
2008-10-07 15:40:00,7.83,7.85,7.81,7.81,289600.0,5.2604,5.2738,5.2469,5.2469,289600.0
2008-10-07 15:45:00,7.82,7.83,7.75,7.75,229600.0,5.2537,5.2604,5.2066,5.2066,229600.0
2008-10-07 15:50:00,7.75,7.78,7.74,7.77,384800.0,5.2066,5.2268,5.1999,5.2201,384800.0
2008-10-07 15:55:00,7.76,7.77,7.72,7.74,370400.0,5.2133,5.2201,5.1865,5.1999,370400.0
2008-10-08 09:30:00,7.39,7.5,7.32,7.4,287200.0,4.9648,5.0387,4.9177,4.9715,287200.0
2008-10-08 09:35:00,7.4,7.63,7.39,7.54,478800.0,4.9715,5.126,4.9648,5.0655,478800.0
2008-10-08 09:40:00,7.54,7.72,7.46,7.7,610400.0,5.0655,5.1865,5.0118,5.173,610400.0
2008-10-08 09:45:00,7.71,7.75,7.53,7.65,594800.0,5.1798,5.2066,5.0588,5.1394,594800.0
2008-10-08 09:50:00,7.64,7.8,7.64,7.67,584800.0,5.1327,5.2402,5.1327,5.1529,584800.0
2008-10-08 09:55:00,7.65,7.74,7.64,7.7,327200.0,5.1394,5.1999,5.1327,5.173,327200.0
2008-10-08 10:00:00,7.69,7.77,7.64,7.72,483200.0,5.1663,5.2201,5.1327,5.1865,483200.0
2008-10-08 10:05:00,7.72,7.82,7.68,7.68,371600.0,5.1865,5.2537,5.1596,5.1596,371600.0
2008-10-08 10:10:00,7.68,7.78,7.68,7.73,243600.0,5.1596,5.2268,5.1596,5.1932,243600.0
2008-10-08 10:15:00,7.73,7.76,7.69,7.69,419200.0,5.1932,5.2133,5.1663,5.1663,419200.0
2008-10-08 10:20:00,7.69,7.72,7.58,7.68,487200.0,5.1663,5.1865,5.0924,5.1596,487200.0
2008-10-08 10:25:00,7.69,7.7,7.59,7.62,386000.0,5.1663,5.173,5.0991,5.1193,386000.0
2008-10-08 10:30:00,7.63,7.68,7.62,7.64,252800.0,5.126,5.1596,5.1193,5.1327,252800.0
2008-10-08 10:35:00,7.65,7.7,7.59,7.63,245200.0,5.1394,5.173,5.0991,5.126,245200.0
2008-10-08 10:40:00,7.63,7.7,7.5,7.5,233200.0,5.126,5.173,5.0387,5.0387,233200.0
2008-10-08 10:45:00,7.5,7.53,7.45,7.47,312400.0,5.0387,5.0588,5.0051,5.0185,312400.0
2008-10-08 10:50:00,7.46,7.55,7.45,7.52,161200.0,5.0118,5.0723,5.0051,5.0521,161200.0
2008-10-08 10:55:00,7.53,7.61,7.51,7.57,120000.0,5.0588,5.1126,5.0454,5.0857,120000.0
2008-10-08 11:00:00,7.56,7.59,7.47,7.59,122400.0,5.079,5.0991,5.0185,5.0991,122400.0
2008-10-08 11:05:00,7.59,7.61,7.5,7.51,185600.0,5.0991,5.1126,5.0387,5.0454,185600.0
2008-10-08 11:10:00,7.53,7.59,7.53,7.54,58800.0,5.0588,5.0991,5.0588,5.0655,58800.0
2008-10-08 11:15:00,7.55,7.58,7.5,7.54,124800.0,5.0723,5.0924,5.0387,5.0655,124800.0
2008-10-08 11:20:00,7.55,7.59,7.55,7.59,294000.0,5.0723,5.0991,5.0723,5.0991,294000.0
2008-10-08 11:25:00,7.59,7.63,7.59,7.63,133600.0,5.0991,5.126,5.0991,5.126,133600.0
2008-10-08 11:30:00,7.62,7.64,7.54,7.56,154800.0,5.1193,5.1327,5.0655,5.079,154800.0
2008-10-08 11:35:00,7.56,7.56,7.46,7.52,107600.0,5.079,5.079,5.0118,5.0521,107600.0
2008-10-08 11:40:00,7.52,7.53,7.47,7.49,199200.0,5.0521,5.0588,5.0185,5.032,199200.0
2008-10-08 11:45:00,7.48,7.54,7.44,7.52,81200.0,5.0252,5.0655,4.9984,5.0521,81200.0
2008-10-08 11:50:00,7.53,7.55,7.51,7.53,53200.0,5.0588,5.0723,5.0454,5.0588,53200.0
2008-10-08 11:55:00,7.54,7.56,7.47,7.54,194000.0,5.0655,5.079,5.0185,5.0655,194000.0
2008-10-08 12:00:00,7.54,7.55,7.46,7.48,184800.0,5.0655,5.0723,5.0118,5.0252,184800.0
2008-10-08 12:05:00,7.48,7.49,7.43,7.45,255200.0,5.0252,5.032,4.9916,5.0051,255200.0
2008-10-08 12:10:00,7.45,7.47,7.43,7.43,174400.0,5.0051,5.0185,4.9916,4.9916,174400.0
2008-10-08 12:15:00,7.42,7.52,7.41,7.5,201600.0,4.9849,5.0521,4.9782,5.0387,201600.0
2008-10-08 12:20:00,7.5,7.5,7.45,7.46,100400.0,5.0387,5.0387,5.0051,5.0118,100400.0
2008-10-08 12:25:00,7.46,7.49,7.42,7.42,114400.0,5.0118,5.032,4.9849,4.9849,114400.0
2008-10-08 12:30:00,7.42,7.45,7.38,7.38,167600.0,4.9849,5.0051,4.9581,4.9581,167600.0
2008-10-08 12:35:00,7.38,7.43,7.34,7.39,156000.0,4.9581,4.9916,4.9312,4.9648,156000.0
2008-10-08 12:40:00,7.39,7.49,7.39,7.42,142000.0,4.9648,5.032,4.9648,4.9849,142000.0
2008-10-08 12:45:00,7.42,7.43,7.38,7.41,130800.0,4.9849,4.9916,4.9581,4.9782,130800.0
2008-10-08 12:50:00,7.41,7.41,7.37,7.39,249600.0,4.9782,4.9782,4.9513,4.9648,249600.0
2008-10-08 12:55:00,7.39,7.4,7.36,7.37,191200.0,4.9648,4.9715,4.9446,4.9513,191200.0
2008-10-08 13:00:00,7.37,7.5,7.37,7.49,326800.0,4.9513,5.0387,4.9513,5.032,326800.0
2008-10-08 13:05:00,7.5,7.52,7.48,7.52,377600.0,5.0387,5.0521,5.0252,5.0521,377600.0
2008-10-08 13:10:00,7.52,7.6,7.5,7.57,410000.0,5.0521,5.1059,5.0387,5.0857,410000.0
2008-10-08 13:15:00,7.58,7.61,7.52,7.59,216800.0,5.0924,5.1126,5.0521,5.0991,216800.0
2008-10-08 13:20:00,7.59,7.64,7.58,7.59,356800.0,5.0991,5.1327,5.0924,5.0991,356800.0
2008-10-08 13:25:00,7.58,7.59,7.48,7.49,173200.0,5.0924,5.0991,5.0252,5.032,173200.0
2008-10-08 13:30:00,7.5,7.51,7.47,7.5,106000.0,5.0387,5.0454,5.0185,5.0387,106000.0
2008-10-08 13:35:00,7.51,7.59,7.5,7.53,171600.0,5.0454,5.0991,5.0387,5.0588,171600.0
2008-10-08 13:40:00,7.53,7.6,7.52,7.6,171200.0,5.0588,5.1059,5.0521,5.1059,171200.0
2008-10-08 13:45:00,7.6,7.6,7.52,7.53,83200.0,5.1059,5.1059,5.0521,5.0588,83200.0
2008-10-08 13:50:00,7.53,7.65,7.53,7.64,172800.0,5.0588,5.1394,5.0588,5.1327,172800.0
2008-10-08 13:55:00,7.64,7.69,7.64,7.65,311200.0,5.1327,5.1663,5.1327,5.1394,311200.0
2008-10-08 14:00:00,7.66,7.68,7.63,7.65,342800.0,5.1462,5.1596,5.126,5.1394,342800.0
2008-10-08 14:05:00,7.65,7.67,7.62,7.65,208400.0,5.1394,5.1529,5.1193,5.1394,208400.0
2008-10-08 14:10:00,7.66,7.66,7.61,7.61,219600.0,5.1462,5.1462,5.1126,5.1126,219600.0
2008-10-08 14:15:00,7.61,7.65,7.6,7.63,314400.0,5.1126,5.1394,5.1059,5.126,314400.0
2008-10-08 14:20:00,7.63,7.7,7.62,7.68,609200.0,5.126,5.173,5.1193,5.1596,609200.0
2008-10-08 14:25:00,7.68,7.74,7.66,7.68,426400.0,5.1596,5.1999,5.1462,5.1596,426400.0
2008-10-08 14:30:00,7.66,7.74,7.65,7.69,254400.0,5.1462,5.1999,5.1394,5.1663,254400.0
2008-10-08 14:35:00,7.69,7.71,7.64,7.66,132400.0,5.1663,5.1798,5.1327,5.1462,132400.0
2008-10-08 14:40:00,7.66,7.68,7.59,7.6,242800.0,5.1462,5.1596,5.0991,5.1059,242800.0
2008-10-08 14:45:00,7.6,7.67,7.6,7.67,163200.0,5.1059,5.1529,5.1059,5.1529,163200.0
2008-10-08 14:50:00,7.67,7.7,7.67,7.69,168000.0,5.1529,5.173,5.1529,5.1663,168000.0
2008-10-08 14:55:00,7.69,7.71,7.65,7.65,160800.0,5.1663,5.1798,5.1394,5.1394,160800.0
2008-10-08 15:00:00,7.65,7.66,7.6,7.63,366000.0,5.1394,5.1462,5.1059,5.126,366000.0
2008-10-08 15:05:00,7.62,7.7,7.61,7.66,203600.0,5.1193,5.173,5.1126,5.1462,203600.0
2008-10-08 15:10:00,7.66,7.67,7.58,7.59,199200.0,5.1462,5.1529,5.0924,5.0991,199200.0
2008-10-08 15:15:00,7.59,7.68,7.59,7.68,191200.0,5.0991,5.1596,5.0991,5.1596,191200.0
2008-10-08 15:20:00,7.68,7.73,7.64,7.73,219200.0,5.1596,5.1932,5.1327,5.1932,219200.0
2008-10-08 15:25:00,7.72,7.75,7.68,7.72,248800.0,5.1865,5.2066,5.1596,5.1865,248800.0
2008-10-08 15:30:00,7.71,7.75,7.66,7.67,312400.0,5.1798,5.2066,5.1462,5.1529,312400.0
2008-10-08 15:35:00,7.68,7.75,7.6,7.61,731600.0,5.1596,5.2066,5.1059,5.1126,731600.0
2008-10-08 15:40:00,7.61,7.7,7.59,7.66,523600.0,5.1126,5.173,5.0991,5.1462,523600.0
2008-10-08 15:45:00,7.66,7.71,7.63,7.71,915200.0,5.1462,5.1798,5.126,5.1798,915200.0
2008-10-08 15:50:00,7.71,7.72,7.65,7.65,800800.0,5.1798,5.1865,5.1394,5.1394,800800.0
2008-10-08 15:55:00,7.65,7.71,7.58,7.58,780000.0,5.1394,5.1798,5.0924,5.0924,780000.0
2008-10-09 09:30:00,7.83,7.83,7.4,7.47,102800.0,5.2604,5.2604,4.9715,5.0185,102800.0
2008-10-09 09:35:00,7.47,7.68,7.43,7.68,117200.0,5.0185,5.1596,4.9916,5.1596,117200.0
2008-10-09 09:40:00,7.7,7.96,7.61,7.92,338400.0,5.173,5.3477,5.1126,5.3208,338400.0
2008-10-09 09:45:00,7.93,7.96,7.86,7.91,221600.0,5.3276,5.3477,5.2805,5.3141,221600.0
2008-10-09 09:50:00,7.91,7.99,7.9,7.94,89600.0,5.3141,5.3679,5.3074,5.3343,89600.0
2008-10-09 09:55:00,7.92,7.93,7.8,7.83,206400.0,5.3208,5.3276,5.2402,5.2604,206400.0
2008-10-09 10:00:00,7.84,7.84,7.72,7.78,454400.0,5.2671,5.2671,5.1865,5.2268,454400.0
2008-10-09 10:05:00,7.79,7.87,7.77,7.85,66400.0,5.2335,5.2872,5.2201,5.2738,66400.0
2008-10-09 10:10:00,7.85,7.89,7.79,7.81,120800.0,5.2738,5.3007,5.2335,5.2469,120800.0
2008-10-09 10:15:00,7.81,7.86,7.79,7.82,130800.0,5.2469,5.2805,5.2335,5.2537,130800.0
2008-10-09 10:20:00,7.82,7.83,7.75,7.76,68400.0,5.2537,5.2604,5.2066,5.2133,68400.0
2008-10-09 10:25:00,7.76,7.77,7.68,7.69,132800.0,5.2133,5.2201,5.1596,5.1663,132800.0
2008-10-09 10:30:00,7.69,7.7,7.65,7.7,102400.0,5.1663,5.173,5.1394,5.173,102400.0
2008-10-09 10:35:00,7.69,7.76,7.66,7.75,182000.0,5.1663,5.2133,5.1462,5.2066,182000.0
2008-10-09 10:40:00,7.75,7.78,7.68,7.68,85600.0,5.2066,5.2268,5.1596,5.1596,85600.0
2008-10-09 10:45:00,7.69,7.8,7.67,7.76,78800.0,5.1663,5.2402,5.1529,5.2133,78800.0
2008-10-09 10:50:00,7.76,7.76,7.68,7.69,64000.0,5.2133,5.2133,5.1596,5.1663,64000.0
2008-10-09 10:55:00,7.69,7.69,7.6,7.6,116800.0,5.1663,5.1663,5.1059,5.1059,116800.0
2008-10-09 11:00:00,7.6,7.65,7.52,7.53,126800.0,5.1059,5.1394,5.0521,5.0588,126800.0
2008-10-09 11:05:00,7.53,7.65,7.48,7.63,164400.0,5.0588,5.1394,5.0252,5.126,164400.0
2008-10-09 11:10:00,7.63,7.7,7.62,7.7,79200.0,5.126,5.173,5.1193,5.173,79200.0
2008-10-09 11:15:00,7.7,7.73,7.64,7.7,77600.0,5.173,5.1932,5.1327,5.173,77600.0
2008-10-09 11:20:00,7.7,7.73,7.67,7.67,65600.0,5.173,5.1932,5.1529,5.1529,65600.0
2008-10-09 11:25:00,7.66,7.68,7.62,7.68,64000.0,5.1462,5.1596,5.1193,5.1596,64000.0
2008-10-09 11:30:00,7.67,7.71,7.64,7.65,39200.0,5.1529,5.1798,5.1327,5.1394,39200.0
2008-10-09 11:35:00,7.65,7.76,7.65,7.7,82800.0,5.1394,5.2133,5.1394,5.173,82800.0
2008-10-09 11:40:00,7.71,7.73,7.69,7.7,75600.0,5.1798,5.1932,5.1663,5.173,75600.0
2008-10-09 11:45:00,7.7,7.76,7.69,7.7,158000.0,5.173,5.2133,5.1663,5.173,158000.0
2008-10-09 11:50:00,7.69,7.72,7.63,7.63,90000.0,5.1663,5.1865,5.126,5.126,90000.0
2008-10-09 11:55:00,7.64,7.66,7.59,7.6,36800.0,5.1327,5.1462,5.0991,5.1059,36800.0
2008-10-09 12:00:00,7.61,7.63,7.57,7.6,49200.0,5.1126,5.126,5.0857,5.1059,49200.0
2008-10-09 12:05:00,7.6,7.66,7.59,7.64,44000.0,5.1059,5.1462,5.0991,5.1327,44000.0
2008-10-09 12:10:00,7.65,7.69,7.64,7.64,41600.0,5.1394,5.1663,5.1327,5.1327,41600.0
2008-10-09 12:15:00,7.63,7.71,7.61,7.68,59200.0,5.126,5.1798,5.1126,5.1596,59200.0
2008-10-09 12:20:00,7.67,7.72,7.66,7.69,81600.0,5.1529,5.1865,5.1462,5.1663,81600.0
2008-10-09 12:25:00,7.69,7.7,7.61,7.61,262800.0,5.1663,5.173,5.1126,5.1126,262800.0
2008-10-09 12:30:00,7.61,7.63,7.59,7.6,72400.0,5.1126,5.126,5.0991,5.1059,72400.0
2008-10-09 12:35:00,7.61,7.63,7.61,7.62,37200.0,5.1126,5.126,5.1126,5.1193,37200.0
2008-10-09 12:40:00,7.61,7.62,7.57,7.59,74000.0,5.1126,5.1193,5.0857,5.0991,74000.0
2008-10-09 12:45:00,7.59,7.6,7.53,7.54,65200.0,5.0991,5.1059,5.0588,5.0655,65200.0
2008-10-09 12:50:00,7.54,7.59,7.53,7.58,55200.0,5.0655,5.0991,5.0588,5.0924,55200.0
2008-10-09 12:55:00,7.57,7.59,7.56,7.57,53600.0,5.0857,5.0991,5.079,5.0857,53600.0
2008-10-09 13:00:00,7.58,7.63,7.58,7.63,74800.0,5.0924,5.126,5.0924,5.126,74800.0
2008-10-09 13:05:00,7.62,7.64,7.61,7.64,63200.0,5.1193,5.1327,5.1126,5.1327,63200.0
2008-10-09 13:10:00,7.64,7.7,7.63,7.67,70400.0,5.1327,5.173,5.126,5.1529,70400.0
2008-10-09 13:15:00,7.67,7.69,7.65,7.65,34000.0,5.1529,5.1663,5.1394,5.1394,34000.0
2008-10-09 13:20:00,7.65,7.65,7.61,7.61,39200.0,5.1394,5.1394,5.1126,5.1126,39200.0
2008-10-09 13:25:00,7.6,7.67,7.58,7.63,100800.0,5.1059,5.1529,5.0924,5.126,100800.0
2008-10-09 13:30:00,7.62,7.68,7.61,7.66,94800.0,5.1193,5.1596,5.1126,5.1462,94800.0
2008-10-09 13:35:00,7.65,7.68,7.64,7.65,233200.0,5.1394,5.1596,5.1327,5.1394,233200.0
2008-10-09 13:40:00,7.64,7.68,7.63,7.66,83600.0,5.1327,5.1596,5.126,5.1462,83600.0
2008-10-09 13:45:00,7.66,7.66,7.63,7.65,97600.0,5.1462,5.1462,5.126,5.1394,97600.0
2008-10-09 13:50:00,7.64,7.65,7.62,7.62,117200.0,5.1327,5.1394,5.1193,5.1193,117200.0
2008-10-09 13:55:00,7.62,7.65,7.59,7.61,98400.0,5.1193,5.1394,5.0991,5.1126,98400.0
2008-10-09 14:00:00,7.62,7.64,7.61,7.62,71200.0,5.1193,5.1327,5.1126,5.1193,71200.0
2008-10-09 14:05:00,7.61,7.64,7.61,7.64,99600.0,5.1126,5.1327,5.1126,5.1327,99600.0
2008-10-09 14:10:00,7.64,7.64,7.58,7.58,62000.0,5.1327,5.1327,5.0924,5.0924,62000.0
2008-10-09 14:15:00,7.58,7.6,7.56,7.58,220400.0,5.0924,5.1059,5.079,5.0924,220400.0
2008-10-09 14:20:00,7.58,7.6,7.55,7.6,61600.0,5.0924,5.1059,5.0723,5.1059,61600.0
2008-10-09 14:25:00,7.59,7.6,7.55,7.57,60800.0,5.0991,5.1059,5.0723,5.0857,60800.0
2008-10-09 14:30:00,7.57,7.59,7.55,7.55,92000.0,5.0857,5.0991,5.0723,5.0723,92000.0
2008-10-09 14:35:00,7.55,7.56,7.54,7.54,115200.0,5.0723,5.079,5.0655,5.0655,115200.0
2008-10-09 14:40:00,7.55,7.57,7.53,7.54,206000.0,5.0723,5.0857,5.0588,5.0655,206000.0
2008-10-09 14:45:00,7.54,7.55,7.52,7.53,281200.0,5.0655,5.0723,5.0521,5.0588,281200.0
2008-10-09 14:50:00,7.53,7.53,7.48,7.49,206000.0,5.0588,5.0588,5.0252,5.032,206000.0
2008-10-09 14:55:00,7.49,7.52,7.48,7.48,305200.0,5.032,5.0521,5.0252,5.0252,305200.0
2008-10-09 15:00:00,7.48,7.49,7.4,7.42,276800.0,5.0252,5.032,4.9715,4.9849,276800.0
2008-10-09 15:05:00,7.43,7.49,7.42,7.47,155600.0,4.9916,5.032,4.9849,5.0185,155600.0
2008-10-09 15:10:00,7.47,7.49,7.41,7.43,232000.0,5.0185,5.032,4.9782,4.9916,232000.0
2008-10-09 15:15:00,7.42,7.49,7.42,7.45,354800.0,4.9849,5.032,4.9849,5.0051,354800.0
2008-10-09 15:20:00,7.48,7.49,7.39,7.44,410000.0,5.0252,5.032,4.9648,4.9984,410000.0
2008-10-09 15:25:00,7.44,7.47,7.39,7.39,154000.0,4.9984,5.0185,4.9648,4.9648,154000.0
2008-10-09 15:30:00,7.39,7.45,7.38,7.43,177200.0,4.9648,5.0051,4.9581,4.9916,177200.0
2008-10-09 15:35:00,7.43,7.43,7.34,7.35,206000.0,4.9916,4.9916,4.9312,4.9379,206000.0
2008-10-09 15:40:00,7.34,7.35,7.25,7.25,470800.0,4.9312,4.9379,4.8707,4.8707,470800.0
2008-10-09 15:45:00,7.26,7.29,7.21,7.24,401600.0,4.8774,4.8976,4.8438,4.864,401600.0
2008-10-09 15:50:00,7.24,7.4,7.22,7.39,450800.0,4.864,4.9715,4.8506,4.9648,450800.0
2008-10-09 15:55:00,7.39,7.44,7.24,7.3,592000.0,4.9648,4.9984,4.864,4.9043,592000.0
2008-10-10 09:30:00,6.75,6.88,6.63,6.63,338400.0,4.5348,4.6221,4.4542,4.4542,338400.0
2008-10-10 09:35:00,6.65,6.86,6.6,6.86,402000.0,4.4676,4.6087,4.434,4.6087,402000.0
2008-10-10 09:40:00,6.86,7.32,6.78,7.29,444400.0,4.6087,4.9177,4.555,4.8976,444400.0
2008-10-10 09:45:00,7.29,7.4,7.17,7.2,168400.0,4.8976,4.9715,4.817,4.8371,168400.0
2008-10-10 09:50:00,7.2,7.22,7.07,7.16,365600.0,4.8371,4.8506,4.7498,4.8103,365600.0
2008-10-10 09:55:00,7.16,7.18,7.0,7.07,306400.0,4.8103,4.8237,4.7028,4.7498,306400.0
2008-10-10 10:00:00,7.06,7.21,7.02,7.21,256800.0,4.7431,4.8438,4.7162,4.8438,256800.0
2008-10-10 10:05:00,7.2,7.52,7.19,7.46,244800.0,4.8371,5.0521,4.8304,5.0118,244800.0
2008-10-10 10:10:00,7.44,7.45,7.3,7.34,175200.0,4.9984,5.0051,4.9043,4.9312,175200.0
2008-10-10 10:15:00,7.34,7.42,7.32,7.41,275600.0,4.9312,4.9849,4.9177,4.9782,275600.0
2008-10-10 10:20:00,7.41,7.43,7.25,7.32,313600.0,4.9782,4.9916,4.8707,4.9177,313600.0
2008-10-10 10:25:00,7.32,7.35,7.27,7.32,207600.0,4.9177,4.9379,4.8842,4.9177,207600.0
2008-10-10 10:30:00,7.34,7.35,7.12,7.12,250800.0,4.9312,4.9379,4.7834,4.7834,250800.0
2008-10-10 10:35:00,7.13,7.16,7.04,7.08,230000.0,4.7901,4.8103,4.7296,4.7565,230000.0
2008-10-10 10:40:00,7.07,7.08,7.01,7.06,303200.0,4.7498,4.7565,4.7095,4.7431,303200.0
2008-10-10 10:45:00,7.06,7.19,7.03,7.18,224800.0,4.7431,4.8304,4.7229,4.8237,224800.0
2008-10-10 10:50:00,7.18,7.25,7.15,7.2,188000.0,4.8237,4.8707,4.8035,4.8371,188000.0
2008-10-10 10:55:00,7.18,7.18,7.05,7.09,101600.0,4.8237,4.8237,4.7364,4.7632,101600.0
2008-10-10 11:00:00,7.05,7.16,7.05,7.09,118000.0,4.7364,4.8103,4.7364,4.7632,118000.0
2008-10-10 11:05:00,7.09,7.13,7.03,7.04,140800.0,4.7632,4.7901,4.7229,4.7296,140800.0
2008-10-10 11:10:00,7.03,7.07,6.96,7.06,218800.0,4.7229,4.7498,4.6759,4.7431,218800.0
2008-10-10 11:15:00,7.05,7.07,6.98,7.01,111200.0,4.7364,4.7498,4.6893,4.7095,111200.0
2008-10-10 11:20:00,7.01,7.04,6.96,6.98,129200.0,4.7095,4.7296,4.6759,4.6893,129200.0
2008-10-10 11:25:00,6.99,7.01,6.91,6.92,193600.0,4.696,4.7095,4.6423,4.649,193600.0
2008-10-10 11:30:00,6.91,6.92,6.84,6.87,289200.0,4.6423,4.649,4.5953,4.6154,289200.0
2008-10-10 11:35:00,6.88,6.96,6.87,6.93,144000.0,4.6221,4.6759,4.6154,4.6557,144000.0
2008-10-10 11:40:00,6.93,6.96,6.91,6.92,50800.0,4.6557,4.6759,4.6423,4.649,50800.0
2008-10-10 11:45:00,6.92,6.95,6.88,6.88,121600.0,4.649,4.6692,4.6221,4.6221,121600.0
2008-10-10 11:50:00,6.88,6.91,6.84,6.85,104400.0,4.6221,4.6423,4.5953,4.602,104400.0
2008-10-10 11:55:00,6.84,6.91,6.81,6.9,144000.0,4.5953,4.6423,4.5751,4.6356,144000.0
2008-10-10 12:00:00,6.9,6.98,6.86,6.98,126400.0,4.6356,4.6893,4.6087,4.6893,126400.0
2008-10-10 12:05:00,6.97,7.04,6.95,6.98,120000.0,4.6826,4.7296,4.6692,4.6893,120000.0
2008-10-10 12:10:00,6.97,7.07,6.97,7.06,120400.0,4.6826,4.7498,4.6826,4.7431,120400.0
2008-10-10 12:15:00,7.06,7.17,7.04,7.11,154400.0,4.7431,4.817,4.7296,4.7767,154400.0
2008-10-10 12:20:00,7.12,7.22,7.08,7.11,112800.0,4.7834,4.8506,4.7565,4.7767,112800.0
2008-10-10 12:25:00,7.11,7.15,7.06,7.06,82800.0,4.7767,4.8035,4.7431,4.7431,82800.0
2008-10-10 12:30:00,7.05,7.07,7.01,7.04,78400.0,4.7364,4.7498,4.7095,4.7296,78400.0
2008-10-10 12:35:00,7.02,7.08,6.98,7.0,118400.0,4.7162,4.7565,4.6893,4.7028,118400.0
2008-10-10 12:40:00,7.0,7.18,6.97,7.12,122000.0,4.7028,4.8237,4.6826,4.7834,122000.0
2008-10-10 12:45:00,7.11,7.18,7.04,7.04,110400.0,4.7767,4.8237,4.7296,4.7296,110400.0
2008-10-10 12:50:00,7.04,7.08,7.03,7.06,83200.0,4.7296,4.7565,4.7229,4.7431,83200.0
2008-10-10 12:55:00,7.05,7.09,7.02,7.07,74800.0,4.7364,4.7632,4.7162,4.7498,74800.0
2008-10-10 13:00:00,7.07,7.08,7.0,7.01,63600.0,4.7498,4.7565,4.7028,4.7095,63600.0
2008-10-10 13:05:00,7.01,7.07,7.01,7.05,68000.0,4.7095,4.7498,4.7095,4.7364,68000.0
2008-10-10 13:10:00,7.04,7.04,6.93,6.99,133600.0,4.7296,4.7296,4.6557,4.696,133600.0
2008-10-10 13:15:00,6.98,7.02,6.94,6.96,114000.0,4.6893,4.7162,4.6625,4.6759,114000.0
2008-10-10 13:20:00,6.96,7.02,6.92,6.97,92000.0,4.6759,4.7162,4.649,4.6826,92000.0
2008-10-10 13:25:00,6.97,7.04,6.97,7.01,49200.0,4.6826,4.7296,4.6826,4.7095,49200.0
2008-10-10 13:30:00,7.01,7.02,6.95,6.96,96400.0,4.7095,4.7162,4.6692,4.6759,96400.0
2008-10-10 13:35:00,6.96,7.0,6.92,7.0,112000.0,4.6759,4.7028,4.649,4.7028,112000.0
2008-10-10 13:40:00,6.99,6.99,6.9,6.95,80400.0,4.696,4.696,4.6356,4.6692,80400.0
2008-10-10 13:45:00,6.94,6.96,6.87,6.89,176400.0,4.6625,4.6759,4.6154,4.6289,176400.0
2008-10-10 13:50:00,6.89,6.94,6.87,6.9,203600.0,4.6289,4.6625,4.6154,4.6356,203600.0
2008-10-10 13:55:00,6.91,6.94,6.88,6.94,219600.0,4.6423,4.6625,4.6221,4.6625,219600.0
2008-10-10 14:00:00,6.93,6.98,6.89,6.98,158400.0,4.6557,4.6893,4.6289,4.6893,158400.0
2008-10-10 14:05:00,6.98,7.12,6.98,7.12,176800.0,4.6893,4.7834,4.6893,4.7834,176800.0
2008-10-10 14:10:00,7.11,7.15,7.05,7.08,218400.0,4.7767,4.8035,4.7364,4.7565,218400.0
2008-10-10 14:15:00,7.08,7.12,6.98,7.01,142800.0,4.7565,4.7834,4.6893,4.7095,142800.0
2008-10-10 14:20:00,7.01,7.08,6.98,6.99,150000.0,4.7095,4.7565,4.6893,4.696,150000.0
2008-10-10 14:25:00,6.99,7.04,6.95,7.0,256800.0,4.696,4.7296,4.6692,4.7028,256800.0
2008-10-10 14:30:00,7.0,7.07,6.97,6.97,166800.0,4.7028,4.7498,4.6826,4.6826,166800.0
2008-10-10 14:35:00,6.97,7.05,6.94,7.05,228800.0,4.6826,4.7364,4.6625,4.7364,228800.0
2008-10-10 14:40:00,7.04,7.05,6.97,7.01,148000.0,4.7296,4.7364,4.6826,4.7095,148000.0
2008-10-10 14:45:00,7.02,7.06,7.01,7.02,226800.0,4.7162,4.7431,4.7095,4.7162,226800.0
2008-10-10 14:50:00,7.02,7.05,6.98,6.99,190000.0,4.7162,4.7364,4.6893,4.696,190000.0
2008-10-10 14:55:00,6.98,7.01,6.91,6.99,183600.0,4.6893,4.7095,4.6423,4.696,183600.0
2008-10-10 15:00:00,6.99,7.06,6.98,7.01,294800.0,4.696,4.7431,4.6893,4.7095,294800.0
2008-10-10 15:05:00,7.01,7.06,7.0,7.01,232000.0,4.7095,4.7431,4.7028,4.7095,232000.0
2008-10-10 15:10:00,7.0,7.13,7.0,7.12,502000.0,4.7028,4.7901,4.7028,4.7834,502000.0
2008-10-10 15:15:00,7.09,7.16,7.08,7.14,427200.0,4.7632,4.8103,4.7565,4.7968,427200.0
2008-10-10 15:20:00,7.14,7.23,7.13,7.17,349200.0,4.7968,4.8573,4.7901,4.817,349200.0
2008-10-10 15:25:00,7.18,7.32,7.16,7.3,186800.0,4.8237,4.9177,4.8103,4.9043,186800.0
2008-10-10 15:30:00,7.29,7.4,7.26,7.36,294800.0,4.8976,4.9715,4.8774,4.9446,294800.0
2008-10-10 15:35:00,7.37,7.54,7.36,7.44,426800.0,4.9513,5.0655,4.9446,4.9984,426800.0
2008-10-10 15:40:00,7.46,7.5,7.24,7.42,411600.0,5.0118,5.0387,4.864,4.9849,411600.0
2008-10-10 15:45:00,7.41,7.5,7.33,7.43,369600.0,4.9782,5.0387,4.9245,4.9916,369600.0
2008-10-10 15:50:00,7.43,7.46,7.35,7.36,378400.0,4.9916,5.0118,4.9379,4.9446,378400.0
2008-10-10 15:55:00,7.37,7.47,7.36,7.39,397600.0,4.9513,5.0185,4.9446,4.9648,397600.0
2008-10-13 09:30:00,7.9,8.01,7.59,7.77,58800.0,5.3074,5.3813,5.0991,5.2201,58800.0
2008-10-13 09:35:00,7.78,8.25,7.73,8.24,676800.0,5.2268,5.5425,5.1932,5.5358,676800.0
2008-10-13 09:40:00,8.24,8.37,8.21,8.25,496000.0,5.5358,5.6232,5.5157,5.5425,496000.0
2008-10-13 09:45:00,8.27,8.32,8.18,8.25,515200.0,5.556,5.5896,5.4955,5.5425,515200.0
2008-10-13 09:50:00,8.26,8.3,8.11,8.15,281200.0,5.5493,5.5761,5.4485,5.4754,281200.0
2008-10-13 09:55:00,8.14,8.17,8.11,8.16,202800.0,5.4686,5.4888,5.4485,5.4821,202800.0
2008-10-13 10:00:00,8.17,8.18,8.09,8.09,220400.0,5.4888,5.4955,5.435,5.435,220400.0
2008-10-13 10:05:00,8.09,8.11,8.0,8.01,228400.0,5.435,5.4485,5.3746,5.3813,228400.0
2008-10-13 10:10:00,8.0,8.06,8.0,8.06,192800.0,5.3746,5.4149,5.3746,5.4149,192800.0
2008-10-13 10:15:00,8.07,8.13,8.06,8.1,121600.0,5.4216,5.4619,5.4149,5.4418,121600.0
2008-10-13 10:20:00,8.1,8.15,8.05,8.05,109200.0,5.4418,5.4754,5.4082,5.4082,109200.0
2008-10-13 10:25:00,8.05,8.2,8.05,8.18,255600.0,5.4082,5.5089,5.4082,5.4955,255600.0
2008-10-13 10:30:00,8.18,8.21,8.15,8.19,131200.0,5.4955,5.5157,5.4754,5.5022,131200.0
2008-10-13 10:35:00,8.19,8.2,8.14,8.19,125200.0,5.5022,5.5089,5.4686,5.5022,125200.0
2008-10-13 10:40:00,8.19,8.2,8.14,8.18,76000.0,5.5022,5.5089,5.4686,5.4955,76000.0
2008-10-13 10:45:00,8.18,8.19,8.11,8.14,118000.0,5.4955,5.5022,5.4485,5.4686,118000.0
2008-10-13 10:50:00,8.14,8.19,8.12,8.17,78000.0,5.4686,5.5022,5.4552,5.4888,78000.0
2008-10-13 10:55:00,8.17,8.19,8.14,8.14,59200.0,5.4888,5.5022,5.4686,5.4686,59200.0
2008-10-13 11:00:00,8.13,8.15,8.1,8.11,65600.0,5.4619,5.4754,5.4418,5.4485,65600.0
2008-10-13 11:05:00,8.11,8.13,8.09,8.11,93600.0,5.4485,5.4619,5.435,5.4485,93600.0
2008-10-13 11:10:00,8.11,8.12,8.08,8.09,76000.0,5.4485,5.4552,5.4283,5.435,76000.0
2008-10-13 11:15:00,8.08,8.11,8.06,8.07,111600.0,5.4283,5.4485,5.4149,5.4216,111600.0
2008-10-13 11:20:00,8.07,8.11,8.05,8.1,96400.0,5.4216,5.4485,5.4082,5.4418,96400.0
2008-10-13 11:25:00,8.1,8.11,8.09,8.09,77200.0,5.4418,5.4485,5.435,5.435,77200.0
2008-10-13 11:30:00,8.09,8.13,8.09,8.12,100800.0,5.435,5.4619,5.435,5.4552,100800.0
2008-10-13 11:35:00,8.12,8.12,8.08,8.1,60800.0,5.4552,5.4552,5.4283,5.4418,60800.0
2008-10-13 11:40:00,8.1,8.11,8.06,8.09,77600.0,5.4418,5.4485,5.4149,5.435,77600.0
2008-10-13 11:45:00,8.08,8.08,8.01,8.02,120400.0,5.4283,5.4283,5.3813,5.388,120400.0
2008-10-13 11:50:00,8.02,8.04,8.01,8.02,77600.0,5.388,5.4015,5.3813,5.388,77600.0
2008-10-13 11:55:00,8.02,8.05,8.01,8.04,122800.0,5.388,5.4082,5.3813,5.4015,122800.0
2008-10-13 12:00:00,8.04,8.06,8.04,8.05,123200.0,5.4015,5.4149,5.4015,5.4082,123200.0
2008-10-13 12:05:00,8.05,8.11,8.04,8.11,103200.0,5.4082,5.4485,5.4015,5.4485,103200.0
2008-10-13 12:10:00,8.11,8.17,8.11,8.12,124400.0,5.4485,5.4888,5.4485,5.4552,124400.0
2008-10-13 12:15:00,8.13,8.19,8.12,8.15,68000.0,5.4619,5.5022,5.4552,5.4754,68000.0
2008-10-13 12:20:00,8.15,8.16,8.09,8.11,82000.0,5.4754,5.4821,5.435,5.4485,82000.0
2008-10-13 12:25:00,8.12,8.19,8.12,8.18,69600.0,5.4552,5.5022,5.4552,5.4955,69600.0
2008-10-13 12:30:00,8.18,8.22,8.17,8.22,120000.0,5.4955,5.5224,5.4888,5.5224,120000.0
2008-10-13 12:35:00,8.22,8.24,8.21,8.22,150800.0,5.5224,5.5358,5.5157,5.5224,150800.0
2008-10-13 12:40:00,8.23,8.24,8.22,8.24,52800.0,5.5291,5.5358,5.5224,5.5358,52800.0
2008-10-13 12:45:00,8.24,8.27,8.24,8.27,100000.0,5.5358,5.556,5.5358,5.556,100000.0
2008-10-13 12:50:00,8.27,8.27,8.19,8.2,135600.0,5.556,5.556,5.5022,5.5089,135600.0
2008-10-13 12:55:00,8.2,8.22,8.18,8.18,60000.0,5.5089,5.5224,5.4955,5.4955,60000.0
2008-10-13 13:00:00,8.18,8.22,8.17,8.19,58800.0,5.4955,5.5224,5.4888,5.5022,58800.0
2008-10-13 13:05:00,8.19,8.21,8.17,8.17,60800.0,5.5022,5.5157,5.4888,5.4888,60800.0
2008-10-13 13:10:00,8.17,8.19,8.17,8.19,46400.0,5.4888,5.5022,5.4888,5.5022,46400.0
2008-10-13 13:15:00,8.19,8.19,8.15,8.17,68800.0,5.5022,5.5022,5.4754,5.4888,68800.0
2008-10-13 13:20:00,8.17,8.19,8.16,8.18,93200.0,5.4888,5.5022,5.4821,5.4955,93200.0
2008-10-13 13:25:00,8.19,8.25,8.19,8.24,129200.0,5.5022,5.5425,5.5022,5.5358,129200.0
2008-10-13 13:30:00,8.24,8.28,8.23,8.23,66800.0,5.5358,5.5627,5.5291,5.5291,66800.0
2008-10-13 13:35:00,8.23,8.23,8.21,8.22,55600.0,5.5291,5.5291,5.5157,5.5224,55600.0
2008-10-13 13:40:00,8.22,8.22,8.18,8.21,118800.0,5.5224,5.5224,5.4955,5.5157,118800.0
2008-10-13 13:45:00,8.21,8.22,8.18,8.2,110000.0,5.5157,5.5224,5.4955,5.5089,110000.0
2008-10-13 13:50:00,8.19,8.22,8.18,8.19,48000.0,5.5022,5.5224,5.4955,5.5022,48000.0
2008-10-13 13:55:00,8.19,8.22,8.17,8.18,72800.0,5.5022,5.5224,5.4888,5.4955,72800.0
2008-10-13 14:00:00,8.19,8.2,8.15,8.16,46000.0,5.5022,5.5089,5.4754,5.4821,46000.0
2008-10-13 14:05:00,8.16,8.16,8.08,8.1,107200.0,5.4821,5.4821,5.4283,5.4418,107200.0
2008-10-13 14:10:00,8.1,8.16,8.08,8.15,96800.0,5.4418,5.4821,5.4283,5.4754,96800.0
2008-10-13 14:15:00,8.14,8.15,8.12,8.13,50800.0,5.4686,5.4754,5.4552,5.4619,50800.0
2008-10-13 14:20:00,8.13,8.15,8.1,8.11,104000.0,5.4619,5.4754,5.4418,5.4485,104000.0
2008-10-13 14:25:00,8.1,8.12,8.06,8.06,63200.0,5.4418,5.4552,5.4149,5.4149,63200.0
2008-10-13 14:30:00,8.06,8.08,8.06,8.07,82400.0,5.4149,5.4283,5.4149,5.4216,82400.0
2008-10-13 14:35:00,8.07,8.1,8.06,8.1,66800.0,5.4216,5.4418,5.4149,5.4418,66800.0
2008-10-13 14:40:00,8.1,8.16,8.1,8.13,137600.0,5.4418,5.4821,5.4418,5.4619,137600.0
2008-10-13 14:45:00,8.13,8.15,8.1,8.13,106800.0,5.4619,5.4754,5.4418,5.4619,106800.0
2008-10-13 14:50:00,8.13,8.13,8.1,8.12,54800.0,5.4619,5.4619,5.4418,5.4552,54800.0
2008-10-13 14:55:00,8.12,8.19,8.12,8.18,84000.0,5.4552,5.5022,5.4552,5.4955,84000.0
2008-10-13 15:00:00,8.18,8.2,8.16,8.17,100000.0,5.4955,5.5089,5.4821,5.4888,100000.0
2008-10-13 15:05:00,8.17,8.19,8.16,8.18,211200.0,5.4888,5.5022,5.4821,5.4955,211200.0
2008-10-13 15:10:00,8.19,8.22,8.16,8.22,275600.0,5.5022,5.5224,5.4821,5.5224,275600.0
2008-10-13 15:15:00,8.22,8.25,8.21,8.24,117600.0,5.5224,5.5425,5.5157,5.5358,117600.0
2008-10-13 15:20:00,8.24,8.25,8.22,8.24,144000.0,5.5358,5.5425,5.5224,5.5358,144000.0
2008-10-13 15:25:00,8.24,8.27,8.22,8.22,131600.0,5.5358,5.556,5.5224,5.5224,131600.0
2008-10-13 15:30:00,8.22,8.26,8.21,8.25,161600.0,5.5224,5.5493,5.5157,5.5425,161600.0
2008-10-13 15:35:00,8.25,8.31,8.22,8.31,226000.0,5.5425,5.5829,5.5224,5.5829,226000.0
2008-10-13 15:40:00,8.31,8.38,8.3,8.36,447600.0,5.5829,5.6299,5.5761,5.6164,447600.0
2008-10-13 15:45:00,8.35,8.37,8.31,8.35,344800.0,5.6097,5.6232,5.5829,5.6097,344800.0
2008-10-13 15:50:00,8.35,8.37,8.31,8.34,408400.0,5.6097,5.6232,5.5829,5.603,408400.0
2008-10-13 15:55:00,8.34,8.4,8.33,8.37,474000.0,5.603,5.6433,5.5963,5.6232,474000.0
2008-10-14 09:30:00,8.75,9.21,8.75,9.15,616800.0,5.8785,6.1875,5.8785,6.1472,616800.0
2008-10-14 09:35:00,9.15,9.2,8.8,8.85,452800.0,6.1472,6.1808,5.912,5.9456,452800.0
2008-10-14 09:40:00,8.85,8.96,8.77,8.79,402000.0,5.9456,6.0195,5.8919,5.9053,402000.0
2008-10-14 09:45:00,8.78,8.81,8.67,8.7,294000.0,5.8986,5.9188,5.8247,5.8449,294000.0
2008-10-14 09:50:00,8.7,8.74,8.52,8.53,199600.0,5.8449,5.8717,5.7239,5.7307,199600.0
2008-10-14 09:55:00,8.53,8.54,8.39,8.39,144000.0,5.7307,5.7374,5.6366,5.6366,144000.0
2008-10-14 10:00:00,8.4,8.57,8.39,8.56,364000.0,5.6433,5.7575,5.6366,5.7508,364000.0
2008-10-14 10:05:00,8.56,8.58,8.4,8.49,170400.0,5.7508,5.7642,5.6433,5.7038,170400.0
2008-10-14 10:10:00,8.48,8.49,8.4,8.4,161600.0,5.6971,5.7038,5.6433,5.6433,161600.0
2008-10-14 10:15:00,8.4,8.5,8.39,8.47,146000.0,5.6433,5.7105,5.6366,5.6903,146000.0
2008-10-14 10:20:00,8.47,8.47,8.39,8.39,170800.0,5.6903,5.6903,5.6366,5.6366,170800.0
2008-10-14 10:25:00,8.39,8.39,8.26,8.33,255600.0,5.6366,5.6366,5.5493,5.5963,255600.0
2008-10-14 10:30:00,8.31,8.33,8.24,8.29,168000.0,5.5829,5.5963,5.5358,5.5694,168000.0
2008-10-14 10:35:00,8.3,8.33,8.24,8.25,92000.0,5.5761,5.5963,5.5358,5.5425,92000.0
2008-10-14 10:40:00,8.25,8.28,8.13,8.14,137600.0,5.5425,5.5627,5.4619,5.4686,137600.0
2008-10-14 10:45:00,8.14,8.22,8.12,8.21,133200.0,5.4686,5.5224,5.4552,5.5157,133200.0
2008-10-14 10:50:00,8.21,8.32,8.21,8.3,127200.0,5.5157,5.5896,5.5157,5.5761,127200.0
2008-10-14 10:55:00,8.3,8.37,8.27,8.35,123200.0,5.5761,5.6232,5.556,5.6097,123200.0
2008-10-14 11:00:00,8.34,8.36,8.29,8.31,82800.0,5.603,5.6164,5.5694,5.5829,82800.0
2008-10-14 11:05:00,8.31,8.38,8.3,8.33,138800.0,5.5829,5.6299,5.5761,5.5963,138800.0
2008-10-14 11:10:00,8.34,8.34,8.29,8.32,130800.0,5.603,5.603,5.5694,5.5896,130800.0
2008-10-14 11:15:00,8.31,8.4,8.31,8.39,71600.0,5.5829,5.6433,5.5829,5.6366,71600.0
2008-10-14 11:20:00,8.39,8.39,8.3,8.31,90000.0,5.6366,5.6366,5.5761,5.5829,90000.0
2008-10-14 11:25:00,8.31,8.46,8.31,8.43,74800.0,5.5829,5.6836,5.5829,5.6635,74800.0
2008-10-14 11:30:00,8.42,8.42,8.33,8.33,142800.0,5.6568,5.6568,5.5963,5.5963,142800.0
2008-10-14 11:35:00,8.33,8.34,8.28,8.32,70400.0,5.5963,5.603,5.5627,5.5896,70400.0
2008-10-14 11:40:00,8.33,8.33,8.26,8.26,104400.0,5.5963,5.5963,5.5493,5.5493,104400.0
2008-10-14 11:45:00,8.26,8.3,8.26,8.27,170400.0,5.5493,5.5761,5.5493,5.556,170400.0
2008-10-14 11:50:00,8.27,8.27,8.17,8.18,176000.0,5.556,5.556,5.4888,5.4955,176000.0
2008-10-14 11:55:00,8.18,8.2,8.17,8.18,78800.0,5.4955,5.5089,5.4888,5.4955,78800.0
2008-10-14 12:00:00,8.18,8.18,8.09,8.09,130800.0,5.4955,5.4955,5.435,5.435,130800.0
2008-10-14 12:05:00,8.09,8.13,8.08,8.1,146800.0,5.435,5.4619,5.4283,5.4418,146800.0
2008-10-14 12:10:00,8.11,8.11,8.07,8.07,173600.0,5.4485,5.4485,5.4216,5.4216,173600.0
2008-10-14 12:15:00,8.07,8.09,8.06,8.09,126800.0,5.4216,5.435,5.4149,5.435,126800.0
2008-10-14 12:20:00,8.09,8.12,8.08,8.11,64800.0,5.435,5.4552,5.4283,5.4485,64800.0
2008-10-14 12:25:00,8.11,8.17,8.1,8.15,104400.0,5.4485,5.4888,5.4418,5.4754,104400.0
2008-10-14 12:30:00,8.16,8.16,8.13,8.14,66800.0,5.4821,5.4821,5.4619,5.4686,66800.0
2008-10-14 12:35:00,8.14,8.19,8.13,8.17,103200.0,5.4686,5.5022,5.4619,5.4888,103200.0
2008-10-14 12:40:00,8.17,8.18,8.11,8.11,61200.0,5.4888,5.4955,5.4485,5.4485,61200.0
2008-10-14 12:45:00,8.11,8.13,8.09,8.13,129200.0,5.4485,5.4619,5.435,5.4619,129200.0
2008-10-14 12:50:00,8.14,8.15,8.06,8.07,61600.0,5.4686,5.4754,5.4149,5.4216,61600.0
2008-10-14 12:55:00,8.07,8.09,8.04,8.04,129600.0,5.4216,5.435,5.4015,5.4015,129600.0
2008-10-14 13:00:00,8.04,8.07,8.03,8.06,63600.0,5.4015,5.4216,5.3947,5.4149,63600.0
2008-10-14 13:05:00,8.06,8.07,8.03,8.04,137200.0,5.4149,5.4216,5.3947,5.4015,137200.0
2008-10-14 13:10:00,8.04,8.04,8.01,8.02,93200.0,5.4015,5.4015,5.3813,5.388,93200.0
2008-10-14 13:15:00,8.02,8.02,7.95,7.99,163600.0,5.388,5.388,5.341,5.3679,163600.0
2008-10-14 13:20:00,7.99,8.01,7.97,7.97,53600.0,5.3679,5.3813,5.3544,5.3544,53600.0
2008-10-14 13:25:00,7.97,8.01,7.97,7.99,81200.0,5.3544,5.3813,5.3544,5.3679,81200.0
2008-10-14 13:30:00,7.99,8.08,7.99,8.03,181600.0,5.3679,5.4283,5.3679,5.3947,181600.0
2008-10-14 13:35:00,8.03,8.04,7.96,7.97,83200.0,5.3947,5.4015,5.3477,5.3544,83200.0
2008-10-14 13:40:00,7.97,7.97,7.89,7.91,214000.0,5.3544,5.3544,5.3007,5.3141,214000.0
2008-10-14 13:45:00,7.92,7.96,7.91,7.92,132000.0,5.3208,5.3477,5.3141,5.3208,132000.0
2008-10-14 13:50:00,7.92,7.92,7.86,7.87,214400.0,5.3208,5.3208,5.2805,5.2872,214400.0
2008-10-14 13:55:00,7.87,7.88,7.83,7.85,212000.0,5.2872,5.294,5.2604,5.2738,212000.0
2008-10-14 14:00:00,7.85,7.86,7.78,7.78,237600.0,5.2738,5.2805,5.2268,5.2268,237600.0
2008-10-14 14:05:00,7.77,7.79,7.65,7.67,440400.0,5.2201,5.2335,5.1394,5.1529,440400.0
2008-10-14 14:10:00,7.67,7.7,7.61,7.69,257600.0,5.1529,5.173,5.1126,5.1663,257600.0
2008-10-14 14:15:00,7.7,7.74,7.63,7.69,174000.0,5.173,5.1999,5.126,5.1663,174000.0
2008-10-14 14:20:00,7.69,7.7,7.64,7.68,98000.0,5.1663,5.173,5.1327,5.1596,98000.0
2008-10-14 14:25:00,7.69,7.74,7.67,7.72,245600.0,5.1663,5.1999,5.1529,5.1865,245600.0
2008-10-14 14:30:00,7.72,7.74,7.65,7.65,208800.0,5.1865,5.1999,5.1394,5.1394,208800.0
2008-10-14 14:35:00,7.66,7.68,7.61,7.62,236400.0,5.1462,5.1596,5.1126,5.1193,236400.0
2008-10-14 14:40:00,7.62,7.63,7.5,7.5,308000.0,5.1193,5.126,5.0387,5.0387,308000.0
2008-10-14 14:45:00,7.49,7.5,7.37,7.42,314000.0,5.032,5.0387,4.9513,4.9849,314000.0
2008-10-14 14:50:00,7.42,7.46,7.4,7.45,292400.0,4.9849,5.0118,4.9715,5.0051,292400.0
2008-10-14 14:55:00,7.45,7.46,7.44,7.44,396800.0,5.0051,5.0118,4.9984,4.9984,396800.0
2008-10-14 15:00:00,7.44,7.48,7.43,7.46,468800.0,4.9984,5.0252,4.9916,5.0118,468800.0
2008-10-14 15:05:00,7.46,7.56,7.42,7.56,553600.0,5.0118,5.079,4.9849,5.079,553600.0
2008-10-14 15:10:00,7.57,7.59,7.5,7.51,427600.0,5.0857,5.0991,5.0387,5.0454,427600.0
2008-10-14 15:15:00,7.51,7.52,7.43,7.48,234400.0,5.0454,5.0521,4.9916,5.0252,234400.0
2008-10-14 15:20:00,7.49,7.55,7.49,7.51,241600.0,5.032,5.0723,5.032,5.0454,241600.0
2008-10-14 15:25:00,7.51,7.59,7.51,7.59,174400.0,5.0454,5.0991,5.0454,5.0991,174400.0
2008-10-14 15:30:00,7.61,7.63,7.54,7.56,728400.0,5.1126,5.126,5.0655,5.079,728400.0
2008-10-14 15:35:00,7.57,7.57,7.52,7.53,580400.0,5.0857,5.0857,5.0521,5.0588,580400.0
2008-10-14 15:40:00,7.53,7.62,7.51,7.61,413200.0,5.0588,5.1193,5.0454,5.1126,413200.0
2008-10-14 15:45:00,7.61,7.67,7.56,7.61,390400.0,5.1126,5.1529,5.079,5.1126,390400.0
2008-10-14 15:50:00,7.61,7.63,7.53,7.61,431600.0,5.1126,5.126,5.0588,5.1126,431600.0
2008-10-14 15:55:00,7.61,7.63,7.57,7.57,553200.0,5.1126,5.126,5.0857,5.0857,553200.0
2008-10-15 09:30:00,7.54,7.54,7.44,7.49,135200.0,5.0655,5.0655,4.9984,5.032,135200.0
2008-10-15 09:35:00,7.49,7.5,7.35,7.35,82000.0,5.032,5.0387,4.9379,4.9379,82000.0
2008-10-15 09:40:00,7.37,7.38,7.25,7.26,139600.0,4.9513,4.9581,4.8707,4.8774,139600.0
2008-10-15 09:45:00,7.26,7.31,7.25,7.26,112000.0,4.8774,4.911,4.8707,4.8774,112000.0
2008-10-15 09:50:00,7.27,7.33,7.2,7.23,251200.0,4.8842,4.9245,4.8371,4.8573,251200.0
2008-10-15 09:55:00,7.24,7.31,7.22,7.26,93600.0,4.864,4.911,4.8506,4.8774,93600.0
2008-10-15 10:00:00,7.26,7.26,7.19,7.21,186800.0,4.8774,4.8774,4.8304,4.8438,186800.0
2008-10-15 10:05:00,7.21,7.26,7.19,7.23,204400.0,4.8438,4.8774,4.8304,4.8573,204400.0
2008-10-15 10:10:00,7.22,7.25,7.2,7.24,114800.0,4.8506,4.8707,4.8371,4.864,114800.0
2008-10-15 10:15:00,7.23,7.24,7.19,7.2,93200.0,4.8573,4.864,4.8304,4.8371,93200.0
2008-10-15 10:20:00,7.21,7.29,7.2,7.27,197200.0,4.8438,4.8976,4.8371,4.8842,197200.0
2008-10-15 10:25:00,7.27,7.33,7.26,7.32,408000.0,4.8842,4.9245,4.8774,4.9177,408000.0
2008-10-15 10:30:00,7.32,7.39,7.32,7.39,275600.0,4.9177,4.9648,4.9177,4.9648,275600.0
2008-10-15 10:35:00,7.39,7.41,7.38,7.4,297600.0,4.9648,4.9782,4.9581,4.9715,297600.0
2008-10-15 10:40:00,7.4,7.41,7.37,7.38,204800.0,4.9715,4.9782,4.9513,4.9581,204800.0
2008-10-15 10:45:00,7.38,7.4,7.27,7.28,182000.0,4.9581,4.9715,4.8842,4.8909,182000.0
2008-10-15 10:50:00,7.27,7.28,7.24,7.26,69600.0,4.8842,4.8909,4.864,4.8774,69600.0
2008-10-15 10:55:00,7.26,7.27,7.22,7.23,104000.0,4.8774,4.8842,4.8506,4.8573,104000.0
2008-10-15 11:00:00,7.23,7.25,7.21,7.23,197200.0,4.8573,4.8707,4.8438,4.8573,197200.0
2008-10-15 11:05:00,7.24,7.28,7.22,7.28,76000.0,4.864,4.8909,4.8506,4.8909,76000.0
2008-10-15 11:10:00,7.27,7.32,7.27,7.29,66800.0,4.8842,4.9177,4.8842,4.8976,66800.0
2008-10-15 11:15:00,7.3,7.32,7.29,7.3,47200.0,4.9043,4.9177,4.8976,4.9043,47200.0
2008-10-15 11:20:00,7.28,7.38,7.21,7.21,106800.0,4.8909,4.9581,4.8438,4.8438,106800.0
2008-10-15 11:25:00,7.22,7.25,7.2,7.24,77200.0,4.8506,4.8707,4.8371,4.864,77200.0
2008-10-15 11:30:00,7.24,7.26,7.22,7.24,57600.0,4.864,4.8774,4.8506,4.864,57600.0
2008-10-15 11:35:00,7.24,7.25,7.22,7.23,40400.0,4.864,4.8707,4.8506,4.8573,40400.0
2008-10-15 11:40:00,7.23,7.26,7.22,7.23,69200.0,4.8573,4.8774,4.8506,4.8573,69200.0
2008-10-15 11:45:00,7.23,7.23,7.21,7.23,52400.0,4.8573,4.8573,4.8438,4.8573,52400.0
2008-10-15 11:50:00,7.22,7.22,7.16,7.22,100400.0,4.8506,4.8506,4.8103,4.8506,100400.0
2008-10-15 11:55:00,7.22,7.25,7.21,7.21,50400.0,4.8506,4.8707,4.8438,4.8438,50400.0
2008-10-15 12:00:00,7.21,7.24,7.21,7.23,54800.0,4.8438,4.864,4.8438,4.8573,54800.0
2008-10-15 12:05:00,7.23,7.23,7.21,7.22,56800.0,4.8573,4.8573,4.8438,4.8506,56800.0
2008-10-15 12:10:00,7.21,7.22,7.19,7.2,174800.0,4.8438,4.8506,4.8304,4.8371,174800.0
2008-10-15 12:15:00,7.2,7.2,7.13,7.15,183600.0,4.8371,4.8371,4.7901,4.8035,183600.0
2008-10-15 12:20:00,7.15,7.15,7.13,7.13,145200.0,4.8035,4.8035,4.7901,4.7901,145200.0
2008-10-15 12:25:00,7.13,7.16,7.13,7.14,75600.0,4.7901,4.8103,4.7901,4.7968,75600.0
2008-10-15 12:30:00,7.14,7.16,7.13,7.16,143600.0,4.7968,4.8103,4.7901,4.8103,143600.0
2008-10-15 12:35:00,7.15,7.18,7.15,7.18,47200.0,4.8035,4.8237,4.8035,4.8237,47200.0
2008-10-15 12:40:00,7.18,7.2,7.18,7.18,85600.0,4.8237,4.8371,4.8237,4.8237,85600.0
2008-10-15 12:45:00,7.18,7.21,7.17,7.21,52400.0,4.8237,4.8438,4.817,4.8438,52400.0
2008-10-15 12:50:00,7.21,7.21,7.18,7.2,66000.0,4.8438,4.8438,4.8237,4.8371,66000.0
2008-10-15 12:55:00,7.2,7.24,7.18,7.2,57600.0,4.8371,4.864,4.8237,4.8371,57600.0
2008-10-15 13:00:00,7.19,7.2,7.15,7.19,68800.0,4.8304,4.8371,4.8035,4.8304,68800.0
2008-10-15 13:05:00,7.2,7.2,7.17,7.19,33600.0,4.8371,4.8371,4.817,4.8304,33600.0
2008-10-15 13:10:00,7.2,7.21,7.15,7.16,59200.0,4.8371,4.8438,4.8035,4.8103,59200.0
2008-10-15 13:15:00,7.15,7.19,7.15,7.17,200000.0,4.8035,4.8304,4.8035,4.817,200000.0
2008-10-15 13:20:00,7.17,7.2,7.16,7.16,102800.0,4.817,4.8371,4.8103,4.8103,102800.0
2008-10-15 13:25:00,7.16,7.18,7.13,7.14,128000.0,4.8103,4.8237,4.7901,4.7968,128000.0
2008-10-15 13:30:00,7.14,7.15,7.1,7.13,127600.0,4.7968,4.8035,4.7699,4.7901,127600.0
2008-10-15 13:35:00,7.13,7.14,7.11,7.11,194800.0,4.7901,4.7968,4.7767,4.7767,194800.0
2008-10-15 13:40:00,7.11,7.12,7.07,7.11,104400.0,4.7767,4.7834,4.7498,4.7767,104400.0
2008-10-15 13:45:00,7.11,7.14,7.11,7.14,139200.0,4.7767,4.7968,4.7767,4.7968,139200.0
2008-10-15 13:50:00,7.13,7.14,7.1,7.12,105600.0,4.7901,4.7968,4.7699,4.7834,105600.0
2008-10-15 13:55:00,7.12,7.14,7.1,7.13,117200.0,4.7834,4.7968,4.7699,4.7901,117200.0
2008-10-15 14:00:00,7.13,7.14,7.06,7.06,72000.0,4.7901,4.7968,4.7431,4.7431,72000.0
2008-10-15 14:05:00,7.06,7.09,7.05,7.06,75600.0,4.7431,4.7632,4.7364,4.7431,75600.0
2008-10-15 14:10:00,7.06,7.06,7.03,7.04,65600.0,4.7431,4.7431,4.7229,4.7296,65600.0
2008-10-15 14:15:00,7.04,7.05,7.03,7.04,53200.0,4.7296,4.7364,4.7229,4.7296,53200.0
2008-10-15 14:20:00,7.04,7.11,7.03,7.11,78000.0,4.7296,4.7767,4.7229,4.7767,78000.0
2008-10-15 14:25:00,7.11,7.14,7.11,7.13,51600.0,4.7767,4.7968,4.7767,4.7901,51600.0
2008-10-15 14:30:00,7.13,7.15,7.13,7.14,72000.0,4.7901,4.8035,4.7901,4.7968,72000.0
2008-10-15 14:35:00,7.13,7.13,7.11,7.11,118800.0,4.7901,4.7901,4.7767,4.7767,118800.0
2008-10-15 14:40:00,7.12,7.18,7.12,7.16,102000.0,4.7834,4.8237,4.7834,4.8103,102000.0
2008-10-15 14:45:00,7.16,7.2,7.14,7.2,56000.0,4.8103,4.8371,4.7968,4.8371,56000.0
2008-10-15 14:50:00,7.2,7.2,7.16,7.18,50800.0,4.8371,4.8371,4.8103,4.8237,50800.0
2008-10-15 14:55:00,7.17,7.2,7.13,7.13,71600.0,4.817,4.8371,4.7901,4.7901,71600.0
2008-10-15 15:00:00,7.13,7.15,7.08,7.12,156800.0,4.7901,4.8035,4.7565,4.7834,156800.0
2008-10-15 15:05:00,7.12,7.24,7.12,7.21,139600.0,4.7834,4.864,4.7834,4.8438,139600.0
2008-10-15 15:10:00,7.21,7.22,7.15,7.15,101600.0,4.8438,4.8506,4.8035,4.8035,101600.0
2008-10-15 15:15:00,7.15,7.21,7.11,7.14,111600.0,4.8035,4.8438,4.7767,4.7968,111600.0
2008-10-15 15:20:00,7.14,7.21,7.13,7.19,96000.0,4.7968,4.8438,4.7901,4.8304,96000.0
2008-10-15 15:25:00,7.19,7.2,7.13,7.15,144400.0,4.8304,4.8371,4.7901,4.8035,144400.0
2008-10-15 15:30:00,7.16,7.16,7.07,7.09,176800.0,4.8103,4.8103,4.7498,4.7632,176800.0
2008-10-15 15:35:00,7.09,7.13,7.08,7.1,194800.0,4.7632,4.7901,4.7565,4.7699,194800.0
2008-10-15 15:40:00,7.1,7.12,7.08,7.08,189600.0,4.7699,4.7834,4.7565,4.7565,189600.0
2008-10-15 15:45:00,7.08,7.08,7.01,7.01,181600.0,4.7565,4.7565,4.7095,4.7095,181600.0
2008-10-15 15:50:00,7.01,7.03,7.0,7.01,204800.0,4.7095,4.7229,4.7028,4.7095,204800.0
2008-10-15 15:55:00,7.01,7.01,6.93,6.97,394000.0,4.7095,4.7095,4.6557,4.6826,394000.0
2008-10-16 09:30:00,7.08,7.15,6.81,6.88,179200.0,4.7565,4.8035,4.5751,4.6221,179200.0
2008-10-16 09:35:00,6.88,7.09,6.85,7.04,288000.0,4.6221,4.7632,4.602,4.7296,288000.0
2008-10-16 09:40:00,7.04,7.1,6.98,7.09,108000.0,4.7296,4.7699,4.6893,4.7632,108000.0
2008-10-16 09:45:00,7.08,7.17,7.07,7.11,127600.0,4.7565,4.817,4.7498,4.7767,127600.0
2008-10-16 09:50:00,7.13,7.16,7.1,7.13,211600.0,4.7901,4.8103,4.7699,4.7901,211600.0
2008-10-16 09:55:00,7.13,7.18,7.1,7.18,434800.0,4.7901,4.8237,4.7699,4.8237,434800.0
2008-10-16 10:00:00,7.18,7.34,7.09,7.2,642800.0,4.8237,4.9312,4.7632,4.8371,642800.0
2008-10-16 10:05:00,7.19,7.32,7.18,7.24,617600.0,4.8304,4.9177,4.8237,4.864,617600.0
2008-10-16 10:10:00,7.24,7.26,7.16,7.2,388400.0,4.864,4.8774,4.8103,4.8371,388400.0
2008-10-16 10:15:00,7.2,7.21,7.08,7.09,210800.0,4.8371,4.8438,4.7565,4.7632,210800.0
2008-10-16 10:20:00,7.09,7.18,7.07,7.08,295600.0,4.7632,4.8237,4.7498,4.7565,295600.0
2008-10-16 10:25:00,7.07,7.12,7.05,7.08,253200.0,4.7498,4.7834,4.7364,4.7565,253200.0
2008-10-16 10:30:00,7.07,7.12,7.05,7.12,560000.0,4.7498,4.7834,4.7364,4.7834,560000.0
2008-10-16 10:35:00,7.11,7.15,7.05,7.09,465600.0,4.7767,4.8035,4.7364,4.7632,465600.0
2008-10-16 10:40:00,7.08,7.08,7.01,7.01,424000.0,4.7565,4.7565,4.7095,4.7095,424000.0
2008-10-16 10:45:00,7.0,7.08,6.95,7.04,536000.0,4.7028,4.7565,4.6692,4.7296,536000.0
2008-10-16 10:50:00,7.04,7.13,7.03,7.12,207200.0,4.7296,4.7901,4.7229,4.7834,207200.0
2008-10-16 10:55:00,7.12,7.16,7.08,7.14,944800.0,4.7834,4.8103,4.7565,4.7968,944800.0
2008-10-16 11:00:00,7.14,7.16,7.04,7.09,284000.0,4.7968,4.8103,4.7296,4.7632,284000.0
2008-10-16 11:05:00,7.08,7.1,6.98,6.99,273200.0,4.7565,4.7699,4.6893,4.696,273200.0
2008-10-16 11:10:00,6.99,7.03,6.93,7.0,174000.0,4.696,4.7229,4.6557,4.7028,174000.0
2008-10-16 11:15:00,7.0,7.03,6.97,6.99,175200.0,4.7028,4.7229,4.6826,4.696,175200.0
2008-10-16 11:20:00,6.99,7.02,6.98,7.02,198800.0,4.696,4.7162,4.6893,4.7162,198800.0
2008-10-16 11:25:00,7.02,7.03,6.98,7.0,112400.0,4.7162,4.7229,4.6893,4.7028,112400.0
2008-10-16 11:30:00,6.99,7.09,6.99,7.07,200400.0,4.696,4.7632,4.696,4.7498,200400.0
2008-10-16 11:35:00,7.06,7.13,7.06,7.13,116800.0,4.7431,4.7901,4.7431,4.7901,116800.0
2008-10-16 11:40:00,7.12,7.22,7.09,7.22,224400.0,4.7834,4.8506,4.7632,4.8506,224400.0
2008-10-16 11:45:00,7.22,7.28,7.22,7.27,473200.0,4.8506,4.8909,4.8506,4.8842,473200.0
2008-10-16 11:50:00,7.27,7.34,7.26,7.34,398000.0,4.8842,4.9312,4.8774,4.9312,398000.0
2008-10-16 11:55:00,7.34,7.43,7.34,7.41,356000.0,4.9312,4.9916,4.9312,4.9782,356000.0
2008-10-16 12:00:00,7.41,7.42,7.33,7.38,287200.0,4.9782,4.9849,4.9245,4.9581,287200.0
2008-10-16 12:05:00,7.38,7.41,7.31,7.41,190000.0,4.9581,4.9782,4.911,4.9782,190000.0
2008-10-16 12:10:00,7.41,7.63,7.4,7.63,221200.0,4.9782,5.126,4.9715,5.126,221200.0
2008-10-16 12:15:00,7.64,7.73,7.59,7.62,428000.0,5.1327,5.1932,5.0991,5.1193,428000.0
2008-10-16 12:20:00,7.61,7.81,7.6,7.72,323600.0,5.1126,5.2469,5.1059,5.1865,323600.0
2008-10-16 12:25:00,7.71,7.73,7.6,7.6,198800.0,5.1798,5.1932,5.1059,5.1059,198800.0
2008-10-16 12:30:00,7.6,7.61,7.53,7.53,238400.0,5.1059,5.1126,5.0588,5.0588,238400.0
2008-10-16 12:35:00,7.54,7.62,7.54,7.58,143600.0,5.0655,5.1193,5.0655,5.0924,143600.0
2008-10-16 12:40:00,7.58,7.68,7.49,7.59,345200.0,5.0924,5.1596,5.032,5.0991,345200.0
2008-10-16 12:45:00,7.6,7.64,7.55,7.57,218800.0,5.1059,5.1327,5.0723,5.0857,218800.0
2008-10-16 12:50:00,7.57,7.63,7.48,7.55,258800.0,5.0857,5.126,5.0252,5.0723,258800.0
2008-10-16 12:55:00,7.56,7.58,7.44,7.48,181200.0,5.079,5.0924,4.9984,5.0252,181200.0
2008-10-16 13:00:00,7.48,7.55,7.45,7.53,119200.0,5.0252,5.0723,5.0051,5.0588,119200.0
2008-10-16 13:05:00,7.54,7.56,7.4,7.4,106000.0,5.0655,5.079,4.9715,4.9715,106000.0
2008-10-16 13:10:00,7.41,7.52,7.41,7.48,141200.0,4.9782,5.0521,4.9782,5.0252,141200.0
2008-10-16 13:15:00,7.48,7.52,7.43,7.43,168400.0,5.0252,5.0521,4.9916,4.9916,168400.0
2008-10-16 13:20:00,7.43,7.53,7.43,7.44,110400.0,4.9916,5.0588,4.9916,4.9984,110400.0
2008-10-16 13:25:00,7.44,7.45,7.39,7.4,112000.0,4.9984,5.0051,4.9648,4.9715,112000.0
2008-10-16 13:30:00,7.4,7.43,7.37,7.38,90400.0,4.9715,4.9916,4.9513,4.9581,90400.0
2008-10-16 13:35:00,7.39,7.43,7.33,7.35,167600.0,4.9648,4.9916,4.9245,4.9379,167600.0
2008-10-16 13:40:00,7.35,7.42,7.34,7.4,393200.0,4.9379,4.9849,4.9312,4.9715,393200.0
2008-10-16 13:45:00,7.4,7.46,7.39,7.39,63200.0,4.9715,5.0118,4.9648,4.9648,63200.0
2008-10-16 13:50:00,7.39,7.45,7.39,7.42,110000.0,4.9648,5.0051,4.9648,4.9849,110000.0
2008-10-16 13:55:00,7.43,7.53,7.43,7.48,191600.0,4.9916,5.0588,4.9916,5.0252,191600.0
2008-10-16 14:00:00,7.49,7.5,7.41,7.42,91200.0,5.032,5.0387,4.9782,4.9849,91200.0
2008-10-16 14:05:00,7.42,7.45,7.38,7.43,118800.0,4.9849,5.0051,4.9581,4.9916,118800.0
2008-10-16 14:10:00,7.42,7.46,7.39,7.43,114000.0,4.9849,5.0118,4.9648,4.9916,114000.0
2008-10-16 14:15:00,7.43,7.47,7.41,7.42,70400.0,4.9916,5.0185,4.9782,4.9849,70400.0
2008-10-16 14:20:00,7.44,7.44,7.38,7.41,91200.0,4.9984,4.9984,4.9581,4.9782,91200.0
2008-10-16 14:25:00,7.41,7.41,7.35,7.36,84000.0,4.9782,4.9782,4.9379,4.9446,84000.0
2008-10-16 14:30:00,7.37,7.4,7.34,7.39,85200.0,4.9513,4.9715,4.9312,4.9648,85200.0
2008-10-16 14:35:00,7.39,7.41,7.36,7.41,66400.0,4.9648,4.9782,4.9446,4.9782,66400.0
2008-10-16 14:40:00,7.41,7.42,7.37,7.4,74800.0,4.9782,4.9849,4.9513,4.9715,74800.0
2008-10-16 14:45:00,7.4,7.49,7.38,7.47,119600.0,4.9715,5.032,4.9581,5.0185,119600.0
2008-10-16 14:50:00,7.48,7.53,7.45,7.48,213600.0,5.0252,5.0588,5.0051,5.0252,213600.0
2008-10-16 14:55:00,7.47,7.52,7.41,7.5,249600.0,5.0185,5.0521,4.9782,5.0387,249600.0
2008-10-16 15:00:00,7.5,7.62,7.46,7.56,262000.0,5.0387,5.1193,5.0118,5.079,262000.0
2008-10-16 15:05:00,7.58,7.76,7.56,7.75,291600.0,5.0924,5.2133,5.079,5.2066,291600.0
2008-10-16 15:10:00,7.75,7.77,7.68,7.72,245200.0,5.2066,5.2201,5.1596,5.1865,245200.0
2008-10-16 15:15:00,7.71,7.77,7.67,7.69,205200.0,5.1798,5.2201,5.1529,5.1663,205200.0
2008-10-16 15:20:00,7.68,7.71,7.62,7.65,146400.0,5.1596,5.1798,5.1193,5.1394,146400.0
2008-10-16 15:25:00,7.66,7.7,7.63,7.68,138000.0,5.1462,5.173,5.126,5.1596,138000.0
2008-10-16 15:30:00,7.68,7.72,7.62,7.62,204400.0,5.1596,5.1865,5.1193,5.1193,204400.0
2008-10-16 15:35:00,7.62,7.69,7.6,7.66,198800.0,5.1193,5.1663,5.1059,5.1462,198800.0
2008-10-16 15:40:00,7.67,7.75,7.66,7.69,234400.0,5.1529,5.2066,5.1462,5.1663,234400.0
2008-10-16 15:45:00,7.69,7.75,7.68,7.74,226800.0,5.1663,5.2066,5.1596,5.1999,226800.0
2008-10-16 15:50:00,7.75,7.76,7.7,7.7,267600.0,5.2066,5.2133,5.173,5.173,267600.0
2008-10-16 15:55:00,7.7,7.72,7.69,7.69,355200.0,5.173,5.1865,5.1663,5.1663,355200.0
2008-10-17 09:30:00,7.52,7.65,7.47,7.52,925200.0,5.0521,5.1394,5.0185,5.0521,925200.0
2008-10-17 09:35:00,7.51,7.61,7.48,7.56,276800.0,5.0454,5.1126,5.0252,5.079,276800.0
2008-10-17 09:40:00,7.58,7.63,7.57,7.6,253200.0,5.0924,5.126,5.0857,5.1059,253200.0
2008-10-17 09:45:00,7.61,7.75,7.6,7.74,280400.0,5.1126,5.2066,5.1059,5.1999,280400.0
2008-10-17 09:50:00,7.74,7.85,7.73,7.79,448000.0,5.1999,5.2738,5.1932,5.2335,448000.0
2008-10-17 09:55:00,7.79,7.82,7.74,7.79,193200.0,5.2335,5.2537,5.1999,5.2335,193200.0
2008-10-17 10:00:00,7.78,7.8,7.72,7.79,226400.0,5.2268,5.2402,5.1865,5.2335,226400.0
2008-10-17 10:05:00,7.79,7.84,7.75,7.75,224000.0,5.2335,5.2671,5.2066,5.2066,224000.0
2008-10-17 10:10:00,7.75,7.81,7.73,7.78,239200.0,5.2066,5.2469,5.1932,5.2268,239200.0
2008-10-17 10:15:00,7.79,7.91,7.79,7.89,194400.0,5.2335,5.3141,5.2335,5.3007,194400.0
2008-10-17 10:20:00,7.9,7.93,7.83,7.9,320000.0,5.3074,5.3276,5.2604,5.3074,320000.0
2008-10-17 10:25:00,7.9,7.95,7.86,7.91,172000.0,5.3074,5.341,5.2805,5.3141,172000.0
2008-10-17 10:30:00,7.9,7.91,7.75,7.76,172400.0,5.3074,5.3141,5.2066,5.2133,172400.0
2008-10-17 10:35:00,7.75,7.78,7.72,7.76,151600.0,5.2066,5.2268,5.1865,5.2133,151600.0
2008-10-17 10:40:00,7.75,7.8,7.73,7.79,215600.0,5.2066,5.2402,5.1932,5.2335,215600.0
2008-10-17 10:45:00,7.79,7.81,7.75,7.81,131600.0,5.2335,5.2469,5.2066,5.2469,131600.0
2008-10-17 10:50:00,7.82,7.86,7.8,7.85,169200.0,5.2537,5.2805,5.2402,5.2738,169200.0
2008-10-17 10:55:00,7.84,7.87,7.83,7.87,134000.0,5.2671,5.2872,5.2604,5.2872,134000.0
2008-10-17 11:00:00,7.86,7.89,7.85,7.88,124000.0,5.2805,5.3007,5.2738,5.294,124000.0
2008-10-17 11:05:00,7.88,7.97,7.87,7.94,188000.0,5.294,5.3544,5.2872,5.3343,188000.0
2008-10-17 11:10:00,7.93,7.93,7.89,7.91,122800.0,5.3276,5.3276,5.3007,5.3141,122800.0
2008-10-17 11:15:00,7.91,7.91,7.85,7.86,99200.0,5.3141,5.3141,5.2738,5.2805,99200.0
2008-10-17 11:20:00,7.85,7.87,7.82,7.85,74800.0,5.2738,5.2872,5.2537,5.2738,74800.0
2008-10-17 11:25:00,7.86,7.87,7.79,7.81,92000.0,5.2805,5.2872,5.2335,5.2469,92000.0
2008-10-17 11:30:00,7.81,7.85,7.81,7.85,56000.0,5.2469,5.2738,5.2469,5.2738,56000.0
2008-10-17 11:35:00,7.84,7.85,7.77,7.79,75600.0,5.2671,5.2738,5.2201,5.2335,75600.0
2008-10-17 11:40:00,7.79,7.87,7.79,7.86,101600.0,5.2335,5.2872,5.2335,5.2805,101600.0
2008-10-17 11:45:00,7.86,7.87,7.82,7.84,66000.0,5.2805,5.2872,5.2537,5.2671,66000.0
2008-10-17 11:50:00,7.84,7.87,7.84,7.85,40000.0,5.2671,5.2872,5.2671,5.2738,40000.0
2008-10-17 11:55:00,7.85,7.87,7.84,7.87,125200.0,5.2738,5.2872,5.2671,5.2872,125200.0
2008-10-17 12:00:00,7.87,7.89,7.85,7.87,72000.0,5.2872,5.3007,5.2738,5.2872,72000.0
2008-10-17 12:05:00,7.88,7.88,7.85,7.86,52800.0,5.294,5.294,5.2738,5.2805,52800.0
2008-10-17 12:10:00,7.86,7.9,7.86,7.88,83200.0,5.2805,5.3074,5.2805,5.294,83200.0
2008-10-17 12:15:00,7.88,7.91,7.87,7.9,64800.0,5.294,5.3141,5.2872,5.3074,64800.0
2008-10-17 12:20:00,7.9,7.95,7.9,7.94,71200.0,5.3074,5.341,5.3074,5.3343,71200.0
2008-10-17 12:25:00,7.95,7.96,7.91,7.92,120800.0,5.341,5.3477,5.3141,5.3208,120800.0
2008-10-17 12:30:00,7.93,7.93,7.87,7.88,42800.0,5.3276,5.3276,5.2872,5.294,42800.0
2008-10-17 12:35:00,7.87,7.88,7.85,7.88,33600.0,5.2872,5.294,5.2738,5.294,33600.0
2008-10-17 12:40:00,7.88,7.93,7.87,7.92,67200.0,5.294,5.3276,5.2872,5.3208,67200.0
2008-10-17 12:45:00,7.92,7.96,7.9,7.95,66800.0,5.3208,5.3477,5.3074,5.341,66800.0
2008-10-17 12:50:00,7.96,8.0,7.94,8.0,110800.0,5.3477,5.3746,5.3343,5.3746,110800.0
2008-10-17 12:55:00,8.0,8.03,7.99,8.02,177600.0,5.3746,5.3947,5.3679,5.388,177600.0
2008-10-17 13:00:00,8.02,8.13,8.02,8.11,208400.0,5.388,5.4619,5.388,5.4485,208400.0
2008-10-17 13:05:00,8.11,8.13,8.03,8.04,188800.0,5.4485,5.4619,5.3947,5.4015,188800.0
2008-10-17 13:10:00,8.06,8.06,8.01,8.04,172800.0,5.4149,5.4149,5.3813,5.4015,172800.0
2008-10-17 13:15:00,8.04,8.06,8.03,8.05,240800.0,5.4015,5.4149,5.3947,5.4082,240800.0
2008-10-17 13:20:00,8.06,8.13,8.06,8.12,152800.0,5.4149,5.4619,5.4149,5.4552,152800.0
2008-10-17 13:25:00,8.13,8.14,8.1,8.13,122800.0,5.4619,5.4686,5.4418,5.4619,122800.0
2008-10-17 13:30:00,8.14,8.15,8.11,8.15,232400.0,5.4686,5.4754,5.4485,5.4754,232400.0
2008-10-17 13:35:00,8.15,8.26,8.14,8.24,302000.0,5.4754,5.5493,5.4686,5.5358,302000.0
2008-10-17 13:40:00,8.23,8.26,8.15,8.16,313600.0,5.5291,5.5493,5.4754,5.4821,313600.0
2008-10-17 13:45:00,8.16,8.19,8.13,8.16,128000.0,5.4821,5.5022,5.4619,5.4821,128000.0
2008-10-17 13:50:00,8.17,8.19,8.13,8.14,169200.0,5.4888,5.5022,5.4619,5.4686,169200.0
2008-10-17 13:55:00,8.13,8.18,8.12,8.15,82800.0,5.4619,5.4955,5.4552,5.4754,82800.0
2008-10-17 14:00:00,8.16,8.22,8.16,8.21,125200.0,5.4821,5.5224,5.4821,5.5157,125200.0
2008-10-17 14:05:00,8.2,8.21,8.15,8.16,136000.0,5.5089,5.5157,5.4754,5.4821,136000.0
2008-10-17 14:10:00,8.17,8.2,8.13,8.14,142800.0,5.4888,5.5089,5.4619,5.4686,142800.0
2008-10-17 14:15:00,8.13,8.19,8.13,8.17,124800.0,5.4619,5.5022,5.4619,5.4888,124800.0
2008-10-17 14:20:00,8.16,8.16,8.06,8.06,129200.0,5.4821,5.4821,5.4149,5.4149,129200.0
2008-10-17 14:25:00,8.07,8.15,8.06,8.15,148000.0,5.4216,5.4754,5.4149,5.4754,148000.0
2008-10-17 14:30:00,8.14,8.21,8.12,8.13,228400.0,5.4686,5.5157,5.4552,5.4619,228400.0
2008-10-17 14:35:00,8.13,8.18,8.02,8.02,109600.0,5.4619,5.4955,5.388,5.388,109600.0
2008-10-17 14:40:00,8.02,8.09,7.98,8.09,168800.0,5.388,5.435,5.3611,5.435,168800.0
2008-10-17 14:45:00,8.08,8.16,8.05,8.14,202800.0,5.4283,5.4821,5.4082,5.4686,202800.0
2008-10-17 14:50:00,8.15,8.15,8.09,8.1,173600.0,5.4754,5.4754,5.435,5.4418,173600.0
2008-10-17 14:55:00,8.1,8.15,8.07,8.13,154000.0,5.4418,5.4754,5.4216,5.4619,154000.0
2008-10-17 15:00:00,8.15,8.22,8.13,8.17,166400.0,5.4754,5.5224,5.4619,5.4888,166400.0
2008-10-17 15:05:00,8.17,8.2,8.14,8.16,268000.0,5.4888,5.5089,5.4686,5.4821,268000.0
2008-10-17 15:10:00,8.17,8.17,8.06,8.11,379200.0,5.4888,5.4888,5.4149,5.4485,379200.0
2008-10-17 15:15:00,8.11,8.13,8.06,8.06,224000.0,5.4485,5.4619,5.4149,5.4149,224000.0
2008-10-17 15:20:00,8.06,8.06,7.92,8.0,224800.0,5.4149,5.4149,5.3208,5.3746,224800.0
2008-10-17 15:25:00,8.0,8.06,7.97,8.04,218800.0,5.3746,5.4149,5.3544,5.4015,218800.0
2008-10-17 15:30:00,8.04,8.12,8.04,8.07,199200.0,5.4015,5.4552,5.4015,5.4216,199200.0
2008-10-17 15:35:00,8.08,8.11,7.97,8.03,260800.0,5.4283,5.4485,5.3544,5.3947,260800.0
2008-10-17 15:40:00,8.03,8.13,7.97,8.12,296400.0,5.3947,5.4619,5.3544,5.4552,296400.0
2008-10-17 15:45:00,8.12,8.12,8.04,8.04,233200.0,5.4552,5.4552,5.4015,5.4015,233200.0
2008-10-17 15:50:00,8.04,8.08,8.01,8.04,325600.0,5.4015,5.4283,5.3813,5.4015,325600.0
2008-10-17 15:55:00,8.04,8.04,7.91,7.97,462400.0,5.4015,5.4015,5.3141,5.3544,462400.0
2008-10-20 09:30:00,8.06,8.25,7.86,8.17,317200.0,5.4149,5.5425,5.2805,5.4888,317200.0
2008-10-20 09:35:00,8.18,8.22,8.01,8.12,182800.0,5.4955,5.5224,5.3813,5.4552,182800.0
2008-10-20 09:40:00,8.11,8.16,7.98,8.0,90000.0,5.4485,5.4821,5.3611,5.3746,90000.0
2008-10-20 09:45:00,8.0,8.07,7.95,8.06,75200.0,5.3746,5.4216,5.341,5.4149,75200.0
2008-10-20 09:50:00,8.06,8.22,8.06,8.22,146800.0,5.4149,5.5224,5.4149,5.5224,146800.0
2008-10-20 09:55:00,8.21,8.4,8.2,8.38,249600.0,5.5157,5.6433,5.5089,5.6299,249600.0
2008-10-20 10:00:00,8.38,8.49,8.36,8.36,324800.0,5.6299,5.7038,5.6164,5.6164,324800.0
2008-10-20 10:05:00,8.35,8.36,8.24,8.25,410800.0,5.6097,5.6164,5.5358,5.5425,410800.0
2008-10-20 10:10:00,8.25,8.25,8.17,8.18,176400.0,5.5425,5.5425,5.4888,5.4955,176400.0
2008-10-20 10:15:00,8.17,8.24,8.13,8.24,182800.0,5.4888,5.5358,5.4619,5.5358,182800.0
2008-10-20 10:20:00,8.23,8.24,8.15,8.17,166800.0,5.5291,5.5358,5.4754,5.4888,166800.0
2008-10-20 10:25:00,8.17,8.17,8.09,8.12,91200.0,5.4888,5.4888,5.435,5.4552,91200.0
2008-10-20 10:30:00,8.11,8.17,8.1,8.16,99200.0,5.4485,5.4888,5.4418,5.4821,99200.0
2008-10-20 10:35:00,8.16,8.17,8.1,8.11,60400.0,5.4821,5.4888,5.4418,5.4485,60400.0
2008-10-20 10:40:00,8.12,8.14,8.08,8.1,135200.0,5.4552,5.4686,5.4283,5.4418,135200.0
2008-10-20 10:45:00,8.1,8.19,8.1,8.18,66400.0,5.4418,5.5022,5.4418,5.4955,66400.0
2008-10-20 10:50:00,8.19,8.24,8.06,8.07,114800.0,5.5022,5.5358,5.4149,5.4216,114800.0
2008-10-20 10:55:00,8.08,8.08,8.03,8.06,74000.0,5.4283,5.4283,5.3947,5.4149,74000.0
2008-10-20 11:00:00,8.06,8.06,8.0,8.05,94400.0,5.4149,5.4149,5.3746,5.4082,94400.0
2008-10-20 11:05:00,8.05,8.06,8.02,8.05,85600.0,5.4082,5.4149,5.388,5.4082,85600.0
2008-10-20 11:10:00,8.05,8.06,8.0,8.06,224400.0,5.4082,5.4149,5.3746,5.4149,224400.0
2008-10-20 11:15:00,8.05,8.09,8.03,8.03,102800.0,5.4082,5.435,5.3947,5.3947,102800.0
2008-10-20 11:20:00,8.03,8.06,8.01,8.06,96800.0,5.3947,5.4149,5.3813,5.4149,96800.0
2008-10-20 11:25:00,8.06,8.1,8.05,8.09,54400.0,5.4149,5.4418,5.4082,5.435,54400.0
2008-10-20 11:30:00,8.09,8.13,8.07,8.1,73600.0,5.435,5.4619,5.4216,5.4418,73600.0
2008-10-20 11:35:00,8.1,8.16,8.1,8.16,112400.0,5.4418,5.4821,5.4418,5.4821,112400.0
2008-10-20 11:40:00,8.15,8.18,8.14,8.17,60800.0,5.4754,5.4955,5.4686,5.4888,60800.0
2008-10-20 11:45:00,8.18,8.24,8.18,8.23,64400.0,5.4955,5.5358,5.4955,5.5291,64400.0
2008-10-20 11:50:00,8.23,8.24,8.21,8.24,61600.0,5.5291,5.5358,5.5157,5.5358,61600.0
2008-10-20 11:55:00,8.24,8.25,8.21,8.21,77600.0,5.5358,5.5425,5.5157,5.5157,77600.0
2008-10-20 12:00:00,8.19,8.19,8.15,8.16,40800.0,5.5022,5.5022,5.4754,5.4821,40800.0
2008-10-20 12:05:00,8.14,8.2,8.14,8.2,106000.0,5.4686,5.5089,5.4686,5.5089,106000.0
2008-10-20 12:10:00,8.18,8.23,8.18,8.21,78800.0,5.4955,5.5291,5.4955,5.5157,78800.0
2008-10-20 12:15:00,8.2,8.26,8.2,8.24,79200.0,5.5089,5.5493,5.5089,5.5358,79200.0
2008-10-20 12:20:00,8.24,8.25,8.21,8.21,40800.0,5.5358,5.5425,5.5157,5.5157,40800.0
2008-10-20 12:25:00,8.21,8.24,8.2,8.2,34400.0,5.5157,5.5358,5.5089,5.5089,34400.0
2008-10-20 12:30:00,8.2,8.24,8.19,8.23,44800.0,5.5089,5.5358,5.5022,5.5291,44800.0
2008-10-20 12:35:00,8.23,8.24,8.2,8.2,77200.0,5.5291,5.5358,5.5089,5.5089,77200.0
2008-10-20 12:40:00,8.2,8.22,8.18,8.18,42400.0,5.5089,5.5224,5.4955,5.4955,42400.0
2008-10-20 12:45:00,8.18,8.22,8.18,8.21,44400.0,5.4955,5.5224,5.4955,5.5157,44400.0
2008-10-20 12:50:00,8.21,8.21,8.17,8.17,54800.0,5.5157,5.5157,5.4888,5.4888,54800.0
2008-10-20 12:55:00,8.17,8.19,8.16,8.17,36800.0,5.4888,5.5022,5.4821,5.4888,36800.0
2008-10-20 13:00:00,8.17,8.17,8.14,8.15,59600.0,5.4888,5.4888,5.4686,5.4754,59600.0
2008-10-20 13:05:00,8.14,8.17,8.13,8.15,43600.0,5.4686,5.4888,5.4619,5.4754,43600.0
2008-10-20 13:10:00,8.15,8.18,8.15,8.15,46000.0,5.4754,5.4955,5.4754,5.4754,46000.0
2008-10-20 13:15:00,8.15,8.17,8.14,8.16,96000.0,5.4754,5.4888,5.4686,5.4821,96000.0
2008-10-20 13:20:00,8.16,8.18,8.15,8.17,34000.0,5.4821,5.4955,5.4754,5.4888,34000.0
2008-10-20 13:25:00,8.17,8.2,8.17,8.19,37600.0,5.4888,5.5089,5.4888,5.5022,37600.0
2008-10-20 13:30:00,8.19,8.22,8.18,8.2,96400.0,5.5022,5.5224,5.4955,5.5089,96400.0
2008-10-20 13:35:00,8.2,8.21,8.17,8.18,88800.0,5.5089,5.5157,5.4888,5.4955,88800.0
2008-10-20 13:40:00,8.18,8.2,8.15,8.19,87200.0,5.4955,5.5089,5.4754,5.5022,87200.0
2008-10-20 13:45:00,8.19,8.22,8.18,8.21,44800.0,5.5022,5.5224,5.4955,5.5157,44800.0
2008-10-20 13:50:00,8.2,8.21,8.17,8.19,59600.0,5.5089,5.5157,5.4888,5.5022,59600.0
2008-10-20 13:55:00,8.19,8.19,8.15,8.17,88800.0,5.5022,5.5022,5.4754,5.4888,88800.0
2008-10-20 14:00:00,8.17,8.19,8.15,8.19,56000.0,5.4888,5.5022,5.4754,5.5022,56000.0
2008-10-20 14:05:00,8.18,8.24,8.18,8.22,74800.0,5.4955,5.5358,5.4955,5.5224,74800.0
2008-10-20 14:10:00,8.22,8.24,8.21,8.22,115200.0,5.5224,5.5358,5.5157,5.5224,115200.0
2008-10-20 14:15:00,8.22,8.24,8.19,8.21,62400.0,5.5224,5.5358,5.5022,5.5157,62400.0
2008-10-20 14:20:00,8.21,8.22,8.18,8.18,61600.0,5.5157,5.5224,5.4955,5.4955,61600.0
2008-10-20 14:25:00,8.18,8.2,8.17,8.19,98800.0,5.4955,5.5089,5.4888,5.5022,98800.0
2008-10-20 14:30:00,8.19,8.21,8.17,8.19,89600.0,5.5022,5.5157,5.4888,5.5022,89600.0
2008-10-20 14:35:00,8.2,8.22,8.18,8.2,48800.0,5.5089,5.5224,5.4955,5.5089,48800.0
2008-10-20 14:40:00,8.2,8.25,8.2,8.24,153600.0,5.5089,5.5425,5.5089,5.5358,153600.0
2008-10-20 14:45:00,8.25,8.25,8.24,8.24,66400.0,5.5425,5.5425,5.5358,5.5358,66400.0
2008-10-20 14:50:00,8.24,8.24,8.19,8.19,60000.0,5.5358,5.5358,5.5022,5.5022,60000.0
2008-10-20 14:55:00,8.2,8.22,8.18,8.22,100000.0,5.5089,5.5224,5.4955,5.5224,100000.0
2008-10-20 15:00:00,8.22,8.25,8.22,8.24,97200.0,5.5224,5.5425,5.5224,5.5358,97200.0
2008-10-20 15:05:00,8.23,8.24,8.18,8.22,111600.0,5.5291,5.5358,5.4955,5.5224,111600.0
2008-10-20 15:10:00,8.21,8.23,8.19,8.2,67200.0,5.5157,5.5291,5.5022,5.5089,67200.0
2008-10-20 15:15:00,8.2,8.22,8.16,8.2,208000.0,5.5089,5.5224,5.4821,5.5089,208000.0
2008-10-20 15:20:00,8.2,8.22,8.18,8.2,104400.0,5.5089,5.5224,5.4955,5.5089,104400.0
2008-10-20 15:25:00,8.19,8.2,8.15,8.19,86000.0,5.5022,5.5089,5.4754,5.5022,86000.0
2008-10-20 15:30:00,8.19,8.22,8.14,8.22,149600.0,5.5022,5.5224,5.4686,5.5224,149600.0
2008-10-20 15:35:00,8.22,8.27,8.22,8.24,265600.0,5.5224,5.556,5.5224,5.5358,265600.0
2008-10-20 15:40:00,8.24,8.29,8.24,8.28,296000.0,5.5358,5.5694,5.5358,5.5627,296000.0
2008-10-20 15:45:00,8.28,8.31,8.27,8.29,211200.0,5.5627,5.5829,5.556,5.5694,211200.0
2008-10-20 15:50:00,8.29,8.29,8.24,8.24,350000.0,5.5694,5.5694,5.5358,5.5358,350000.0
2008-10-20 15:55:00,8.24,8.3,8.24,8.29,423600.0,5.5358,5.5761,5.5358,5.5694,423600.0
2008-10-21 09:30:00,8.3,8.3,8.06,8.24,59200.0,5.5761,5.5761,5.4149,5.5358,59200.0
2008-10-21 09:35:00,8.24,8.27,8.23,8.26,126800.0,5.5358,5.556,5.5291,5.5493,126800.0
2008-10-21 09:40:00,8.28,8.34,8.26,8.33,108400.0,5.5627,5.603,5.5493,5.5963,108400.0
2008-10-21 09:45:00,8.33,8.34,8.25,8.27,124000.0,5.5963,5.603,5.5425,5.556,124000.0
2008-10-21 09:50:00,8.27,8.28,8.24,8.26,160400.0,5.556,5.5627,5.5358,5.5493,160400.0
2008-10-21 09:55:00,8.26,8.28,8.24,8.28,124000.0,5.5493,5.5627,5.5358,5.5627,124000.0
2008-10-21 10:00:00,8.29,8.34,8.24,8.33,222400.0,5.5694,5.603,5.5358,5.5963,222400.0
2008-10-21 10:05:00,8.31,8.36,8.25,8.31,228400.0,5.5829,5.6164,5.5425,5.5829,228400.0
2008-10-21 10:10:00,8.31,8.38,8.29,8.33,170400.0,5.5829,5.6299,5.5694,5.5963,170400.0
2008-10-21 10:15:00,8.33,8.35,8.29,8.3,136400.0,5.5963,5.6097,5.5694,5.5761,136400.0
2008-10-21 10:20:00,8.31,8.31,8.27,8.29,72000.0,5.5829,5.5829,5.556,5.5694,72000.0
2008-10-21 10:25:00,8.28,8.29,8.25,8.28,100800.0,5.5627,5.5694,5.5425,5.5627,100800.0
2008-10-21 10:30:00,8.27,8.27,8.24,8.26,176400.0,5.556,5.556,5.5358,5.5493,176400.0
2008-10-21 10:35:00,8.26,8.26,8.24,8.25,49200.0,5.5493,5.5493,5.5358,5.5425,49200.0
2008-10-21 10:40:00,8.25,8.28,8.25,8.25,54800.0,5.5425,5.5627,5.5425,5.5425,54800.0
2008-10-21 10:45:00,8.24,8.25,8.22,8.24,70400.0,5.5358,5.5425,5.5224,5.5358,70400.0
2008-10-21 10:50:00,8.25,8.25,8.2,8.24,44400.0,5.5425,5.5425,5.5089,5.5358,44400.0
2008-10-21 10:55:00,8.23,8.24,8.2,8.22,54400.0,5.5291,5.5358,5.5089,5.5224,54400.0
2008-10-21 11:00:00,8.22,8.24,8.2,8.23,44800.0,5.5224,5.5358,5.5089,5.5291,44800.0
2008-10-21 11:05:00,8.23,8.24,8.21,8.22,58800.0,5.5291,5.5358,5.5157,5.5224,58800.0
2008-10-21 11:10:00,8.22,8.24,8.22,8.23,47600.0,5.5224,5.5358,5.5224,5.5291,47600.0
2008-10-21 11:15:00,8.23,8.28,8.23,8.26,69600.0,5.5291,5.5627,5.5291,5.5493,69600.0
2008-10-21 11:20:00,8.27,8.27,8.22,8.24,73200.0,5.556,5.556,5.5224,5.5358,73200.0
2008-10-21 11:25:00,8.24,8.25,8.24,8.24,66400.0,5.5358,5.5425,5.5358,5.5358,66400.0
2008-10-21 11:30:00,8.24,8.28,8.24,8.28,67600.0,5.5358,5.5627,5.5358,5.5627,67600.0
2008-10-21 11:35:00,8.27,8.27,8.24,8.24,92400.0,5.556,5.556,5.5358,5.5358,92400.0
2008-10-21 11:40:00,8.25,8.25,8.19,8.19,147200.0,5.5425,5.5425,5.5022,5.5022,147200.0
2008-10-21 11:45:00,8.19,8.19,8.12,8.12,98800.0,5.5022,5.5022,5.4552,5.4552,98800.0
2008-10-21 11:50:00,8.12,8.13,8.08,8.12,108400.0,5.4552,5.4619,5.4283,5.4552,108400.0
2008-10-21 11:55:00,8.12,8.14,8.06,8.07,225600.0,5.4552,5.4686,5.4149,5.4216,225600.0
2008-10-21 12:00:00,8.07,8.11,8.05,8.11,82000.0,5.4216,5.4485,5.4082,5.4485,82000.0
2008-10-21 12:05:00,8.11,8.12,8.08,8.1,52000.0,5.4485,5.4552,5.4283,5.4418,52000.0
2008-10-21 12:10:00,8.11,8.13,8.09,8.09,45600.0,5.4485,5.4619,5.435,5.435,45600.0
2008-10-21 12:15:00,8.08,8.09,8.05,8.06,119600.0,5.4283,5.435,5.4082,5.4149,119600.0
2008-10-21 12:20:00,8.06,8.07,8.03,8.06,107200.0,5.4149,5.4216,5.3947,5.4149,107200.0
2008-10-21 12:25:00,8.06,8.07,8.03,8.03,77200.0,5.4149,5.4216,5.3947,5.3947,77200.0
2008-10-21 12:30:00,8.04,8.06,8.03,8.04,102000.0,5.4015,5.4149,5.3947,5.4015,102000.0
2008-10-21 12:35:00,8.04,8.05,8.02,8.05,90000.0,5.4015,5.4082,5.388,5.4082,90000.0
2008-10-21 12:40:00,8.05,8.05,8.02,8.02,72400.0,5.4082,5.4082,5.388,5.388,72400.0
2008-10-21 12:45:00,8.03,8.03,7.94,7.95,129200.0,5.3947,5.3947,5.3343,5.341,129200.0
2008-10-21 12:50:00,7.95,7.97,7.9,7.9,103600.0,5.341,5.3544,5.3074,5.3074,103600.0
2008-10-21 12:55:00,7.9,7.92,7.88,7.88,135600.0,5.3074,5.3208,5.294,5.294,135600.0
2008-10-21 13:00:00,7.88,7.89,7.86,7.88,92400.0,5.294,5.3007,5.2805,5.294,92400.0
2008-10-21 13:05:00,7.88,7.95,7.87,7.91,107600.0,5.294,5.341,5.2872,5.3141,107600.0
2008-10-21 13:10:00,7.92,7.93,7.91,7.91,112800.0,5.3208,5.3276,5.3141,5.3141,112800.0
2008-10-21 13:15:00,7.91,7.94,7.91,7.93,100400.0,5.3141,5.3343,5.3141,5.3276,100400.0
2008-10-21 13:20:00,7.92,7.99,7.92,7.92,325200.0,5.3208,5.3679,5.3208,5.3208,325200.0
2008-10-21 13:25:00,7.92,7.93,7.9,7.91,77600.0,5.3208,5.3276,5.3074,5.3141,77600.0
2008-10-21 13:30:00,7.91,7.92,7.88,7.9,130800.0,5.3141,5.3208,5.294,5.3074,130800.0
2008-10-21 13:35:00,7.9,7.96,7.89,7.94,108400.0,5.3074,5.3477,5.3007,5.3343,108400.0
2008-10-21 13:40:00,7.94,7.96,7.9,7.91,95200.0,5.3343,5.3477,5.3074,5.3141,95200.0
2008-10-21 13:45:00,7.91,7.91,7.89,7.91,93200.0,5.3141,5.3141,5.3007,5.3141,93200.0
2008-10-21 13:50:00,7.92,7.92,7.87,7.87,107200.0,5.3208,5.3208,5.2872,5.2872,107200.0
2008-10-21 13:55:00,7.89,7.89,7.87,7.88,77600.0,5.3007,5.3007,5.2872,5.294,77600.0
2008-10-21 14:00:00,7.89,7.93,7.89,7.9,76000.0,5.3007,5.3276,5.3007,5.3074,76000.0
2008-10-21 14:05:00,7.91,7.92,7.84,7.85,94000.0,5.3141,5.3208,5.2671,5.2738,94000.0
2008-10-21 14:10:00,7.85,7.87,7.83,7.85,126800.0,5.2738,5.2872,5.2604,5.2738,126800.0
2008-10-21 14:15:00,7.85,7.89,7.84,7.89,213200.0,5.2738,5.3007,5.2671,5.3007,213200.0
2008-10-21 14:20:00,7.89,7.9,7.87,7.87,96400.0,5.3007,5.3074,5.2872,5.2872,96400.0
2008-10-21 14:25:00,7.87,7.9,7.87,7.89,160000.0,5.2872,5.3074,5.2872,5.3007,160000.0
2008-10-21 14:30:00,7.89,7.94,7.88,7.92,388400.0,5.3007,5.3343,5.294,5.3208,388400.0
2008-10-21 14:35:00,7.92,7.93,7.89,7.91,133600.0,5.3208,5.3276,5.3007,5.3141,133600.0
2008-10-21 14:40:00,7.9,7.92,7.9,7.91,254000.0,5.3074,5.3208,5.3074,5.3141,254000.0
2008-10-21 14:45:00,7.92,7.94,7.9,7.91,244000.0,5.3208,5.3343,5.3074,5.3141,244000.0
2008-10-21 14:50:00,7.91,7.91,7.86,7.87,273200.0,5.3141,5.3141,5.2805,5.2872,273200.0
2008-10-21 14:55:00,7.87,7.88,7.83,7.86,182000.0,5.2872,5.294,5.2604,5.2805,182000.0
2008-10-21 15:00:00,7.87,7.9,7.84,7.88,216400.0,5.2872,5.3074,5.2671,5.294,216400.0
2008-10-21 15:05:00,7.88,7.89,7.82,7.83,134800.0,5.294,5.3007,5.2537,5.2604,134800.0
2008-10-21 15:10:00,7.83,7.86,7.82,7.86,144800.0,5.2604,5.2805,5.2537,5.2805,144800.0
2008-10-21 15:15:00,7.86,7.86,7.75,7.75,187200.0,5.2805,5.2805,5.2066,5.2066,187200.0
2008-10-21 15:20:00,7.75,7.76,7.69,7.72,231600.0,5.2066,5.2133,5.1663,5.1865,231600.0
2008-10-21 15:25:00,7.72,7.75,7.71,7.72,206800.0,5.1865,5.2066,5.1798,5.1865,206800.0
2008-10-21 15:30:00,7.71,7.74,7.67,7.68,358800.0,5.1798,5.1999,5.1529,5.1596,358800.0
2008-10-21 15:35:00,7.68,7.7,7.67,7.68,249200.0,5.1596,5.173,5.1529,5.1596,249200.0
2008-10-21 15:40:00,7.67,7.71,7.65,7.65,234800.0,5.1529,5.1798,5.1394,5.1394,234800.0
2008-10-21 15:45:00,7.64,7.64,7.56,7.59,356000.0,5.1327,5.1327,5.079,5.0991,356000.0
2008-10-21 15:50:00,7.59,7.66,7.59,7.65,529600.0,5.0991,5.1462,5.0991,5.1394,529600.0
2008-10-21 15:55:00,7.65,7.65,7.61,7.63,390800.0,5.1394,5.1394,5.1126,5.126,390800.0
2008-10-22 09:30:00,7.59,7.6,7.46,7.49,200400.0,5.0991,5.1059,5.0118,5.032,200400.0
2008-10-22 09:35:00,7.5,7.5,7.4,7.42,100000.0,5.0387,5.0387,4.9715,4.9849,100000.0
2008-10-22 09:40:00,7.43,7.49,7.43,7.49,176400.0,4.9916,5.032,4.9916,5.032,176400.0
2008-10-22 09:45:00,7.48,7.5,7.47,7.47,144800.0,5.0252,5.0387,5.0185,5.0185,144800.0
2008-10-22 09:50:00,7.46,7.47,7.33,7.33,209600.0,5.0118,5.0185,4.9245,4.9245,209600.0
2008-10-22 09:55:00,7.34,7.41,7.34,7.36,144800.0,4.9312,4.9782,4.9312,4.9446,144800.0
2008-10-22 10:00:00,7.36,7.39,7.26,7.28,228800.0,4.9446,4.9648,4.8774,4.8909,228800.0
2008-10-22 10:05:00,7.28,7.32,7.27,7.29,147200.0,4.8909,4.9177,4.8842,4.8976,147200.0
2008-10-22 10:10:00,7.28,7.38,7.28,7.38,85600.0,4.8909,4.9581,4.8909,4.9581,85600.0
2008-10-22 10:15:00,7.36,7.42,7.35,7.38,111200.0,4.9446,4.9849,4.9379,4.9581,111200.0
2008-10-22 10:20:00,7.38,7.42,7.33,7.33,56800.0,4.9581,4.9849,4.9245,4.9245,56800.0
2008-10-22 10:25:00,7.32,7.33,7.26,7.27,109600.0,4.9177,4.9245,4.8774,4.8842,109600.0
2008-10-22 10:30:00,7.26,7.33,7.25,7.31,98800.0,4.8774,4.9245,4.8707,4.911,98800.0
2008-10-22 10:35:00,7.3,7.38,7.29,7.38,123600.0,4.9043,4.9581,4.8976,4.9581,123600.0
2008-10-22 10:40:00,7.39,7.42,7.36,7.36,129600.0,4.9648,4.9849,4.9446,4.9446,129600.0
2008-10-22 10:45:00,7.37,7.42,7.34,7.4,108400.0,4.9513,4.9849,4.9312,4.9715,108400.0
2008-10-22 10:50:00,7.42,7.47,7.4,7.47,108800.0,4.9849,5.0185,4.9715,5.0185,108800.0
2008-10-22 10:55:00,7.47,7.48,7.43,7.45,110400.0,5.0185,5.0252,4.9916,5.0051,110400.0
2008-10-22 11:00:00,7.45,7.45,7.38,7.4,99200.0,5.0051,5.0051,4.9581,4.9715,99200.0
2008-10-22 11:05:00,7.4,7.4,7.35,7.37,83600.0,4.9715,4.9715,4.9379,4.9513,83600.0
2008-10-22 11:10:00,7.38,7.38,7.35,7.36,70800.0,4.9581,4.9581,4.9379,4.9446,70800.0
2008-10-22 11:15:00,7.35,7.36,7.33,7.35,70800.0,4.9379,4.9446,4.9245,4.9379,70800.0
2008-10-22 11:20:00,7.34,7.35,7.31,7.32,50000.0,4.9312,4.9379,4.911,4.9177,50000.0
2008-10-22 11:25:00,7.33,7.33,7.3,7.31,58000.0,4.9245,4.9245,4.9043,4.911,58000.0
2008-10-22 11:30:00,7.31,7.36,7.31,7.36,59600.0,4.911,4.9446,4.911,4.9446,59600.0
2008-10-22 11:35:00,7.36,7.36,7.33,7.34,88000.0,4.9446,4.9446,4.9245,4.9312,88000.0
2008-10-22 11:40:00,7.34,7.4,7.33,7.39,82400.0,4.9312,4.9715,4.9245,4.9648,82400.0
2008-10-22 11:45:00,7.39,7.41,7.39,7.4,58800.0,4.9648,4.9782,4.9648,4.9715,58800.0
2008-10-22 11:50:00,7.39,7.4,7.36,7.37,22000.0,4.9648,4.9715,4.9446,4.9513,22000.0
2008-10-22 11:55:00,7.36,7.38,7.36,7.37,29200.0,4.9446,4.9581,4.9446,4.9513,29200.0
2008-10-22 12:00:00,7.36,7.37,7.33,7.34,44000.0,4.9446,4.9513,4.9245,4.9312,44000.0
2008-10-22 12:05:00,7.34,7.39,7.34,7.38,85600.0,4.9312,4.9648,4.9312,4.9581,85600.0
2008-10-22 12:10:00,7.37,7.37,7.34,7.34,34800.0,4.9513,4.9513,4.9312,4.9312,34800.0
2008-10-22 12:15:00,7.34,7.36,7.33,7.35,83600.0,4.9312,4.9446,4.9245,4.9379,83600.0
2008-10-22 12:20:00,7.34,7.38,7.34,7.38,42400.0,4.9312,4.9581,4.9312,4.9581,42400.0
2008-10-22 12:25:00,7.38,7.39,7.37,7.37,26800.0,4.9581,4.9648,4.9513,4.9513,26800.0
2008-10-22 12:30:00,7.37,7.37,7.34,7.35,19200.0,4.9513,4.9513,4.9312,4.9379,19200.0
2008-10-22 12:35:00,7.35,7.36,7.33,7.34,60400.0,4.9379,4.9446,4.9245,4.9312,60400.0
2008-10-22 12:40:00,7.34,7.35,7.32,7.33,104800.0,4.9312,4.9379,4.9177,4.9245,104800.0
2008-10-22 12:45:00,7.33,7.34,7.29,7.3,84800.0,4.9245,4.9312,4.8976,4.9043,84800.0
2008-10-22 12:50:00,7.3,7.3,7.29,7.3,42000.0,4.9043,4.9043,4.8976,4.9043,42000.0
2008-10-22 12:55:00,7.3,7.31,7.29,7.3,58800.0,4.9043,4.911,4.8976,4.9043,58800.0
2008-10-22 13:00:00,7.29,7.3,7.25,7.25,108000.0,4.8976,4.9043,4.8707,4.8707,108000.0
2008-10-22 13:05:00,7.25,7.25,7.24,7.25,70800.0,4.8707,4.8707,4.864,4.8707,70800.0
2008-10-22 13:10:00,7.25,7.25,7.22,7.22,103600.0,4.8707,4.8707,4.8506,4.8506,103600.0
2008-10-22 13:15:00,7.22,7.23,7.2,7.22,64800.0,4.8506,4.8573,4.8371,4.8506,64800.0
2008-10-22 13:20:00,7.21,7.21,7.19,7.19,34000.0,4.8438,4.8438,4.8304,4.8304,34000.0
2008-10-22 13:25:00,7.19,7.19,7.16,7.18,113200.0,4.8304,4.8304,4.8103,4.8237,113200.0
2008-10-22 13:30:00,7.18,7.19,7.13,7.14,117600.0,4.8237,4.8304,4.7901,4.7968,117600.0
2008-10-22 13:35:00,7.14,7.15,7.13,7.14,80800.0,4.7968,4.8035,4.7901,4.7968,80800.0
2008-10-22 13:40:00,7.13,7.14,7.04,7.06,265600.0,4.7901,4.7968,4.7296,4.7431,265600.0
2008-10-22 13:45:00,7.07,7.12,7.06,7.07,242400.0,4.7498,4.7834,4.7431,4.7498,242400.0
2008-10-22 13:50:00,7.07,7.08,7.05,7.08,115600.0,4.7498,4.7565,4.7364,4.7565,115600.0
2008-10-22 13:55:00,7.09,7.1,7.06,7.09,70800.0,4.7632,4.7699,4.7431,4.7632,70800.0
2008-10-22 14:00:00,7.09,7.11,7.08,7.09,114000.0,4.7632,4.7767,4.7565,4.7632,114000.0
2008-10-22 14:05:00,7.09,7.11,7.07,7.07,119600.0,4.7632,4.7767,4.7498,4.7498,119600.0
2008-10-22 14:10:00,7.07,7.07,7.06,7.07,78400.0,4.7498,4.7498,4.7431,4.7498,78400.0
2008-10-22 14:15:00,7.07,7.09,7.06,7.08,67600.0,4.7498,4.7632,4.7431,4.7565,67600.0
2008-10-22 14:20:00,7.08,7.12,7.07,7.11,94000.0,4.7565,4.7834,4.7498,4.7767,94000.0
2008-10-22 14:25:00,7.11,7.12,7.09,7.1,138000.0,4.7767,4.7834,4.7632,4.7699,138000.0
2008-10-22 14:30:00,7.1,7.11,7.06,7.07,78400.0,4.7699,4.7767,4.7431,4.7498,78400.0
2008-10-22 14:35:00,7.07,7.07,7.02,7.02,124000.0,4.7498,4.7498,4.7162,4.7162,124000.0
2008-10-22 14:40:00,7.02,7.03,7.0,7.0,81600.0,4.7162,4.7229,4.7028,4.7028,81600.0
2008-10-22 14:45:00,7.01,7.03,7.0,7.01,88400.0,4.7095,4.7229,4.7028,4.7095,88400.0
2008-10-22 14:50:00,7.01,7.01,6.99,7.0,146800.0,4.7095,4.7095,4.696,4.7028,146800.0
2008-10-22 14:55:00,7.0,7.06,7.0,7.04,139200.0,4.7028,4.7431,4.7028,4.7296,139200.0
2008-10-22 15:00:00,7.04,7.05,7.01,7.02,284800.0,4.7296,4.7364,4.7095,4.7162,284800.0
2008-10-22 15:05:00,7.02,7.02,6.98,7.0,174000.0,4.7162,4.7162,4.6893,4.7028,174000.0
2008-10-22 15:10:00,7.0,7.0,6.96,6.97,127600.0,4.7028,4.7028,4.6759,4.6826,127600.0
2008-10-22 15:15:00,6.97,6.97,6.9,6.92,322400.0,4.6826,4.6826,4.6356,4.649,322400.0
2008-10-22 15:20:00,6.92,6.93,6.89,6.92,166000.0,4.649,4.6557,4.6289,4.649,166000.0
2008-10-22 15:25:00,6.92,6.96,6.89,6.91,187200.0,4.649,4.6759,4.6289,4.6423,187200.0
2008-10-22 15:30:00,6.91,6.91,6.85,6.86,215600.0,4.6423,4.6423,4.602,4.6087,215600.0
2008-10-22 15:35:00,6.86,6.87,6.78,6.78,310000.0,4.6087,4.6154,4.555,4.555,310000.0
2008-10-22 15:40:00,6.79,6.79,6.72,6.75,413600.0,4.5617,4.5617,4.5147,4.5348,413600.0
2008-10-22 15:45:00,6.75,6.93,6.73,6.92,564800.0,4.5348,4.6557,4.5214,4.649,564800.0
2008-10-22 15:50:00,6.92,7.07,6.91,7.06,674000.0,4.649,4.7498,4.6423,4.7431,674000.0
2008-10-22 15:55:00,7.06,7.1,7.04,7.09,626800.0,4.7431,4.7699,4.7296,4.7632,626800.0
2008-10-23 09:30:00,7.0,7.17,6.99,7.12,115600.0,4.7028,4.817,4.696,4.7834,115600.0
2008-10-23 09:35:00,7.12,7.12,6.99,7.07,130400.0,4.7834,4.7834,4.696,4.7498,130400.0
2008-10-23 09:40:00,7.06,7.08,6.78,6.8,224000.0,4.7431,4.7565,4.555,4.5684,224000.0
2008-10-23 09:45:00,6.79,6.83,6.76,6.81,296800.0,4.5617,4.5886,4.5415,4.5751,296800.0
2008-10-23 09:50:00,6.81,6.82,6.7,6.76,273200.0,4.5751,4.5818,4.5012,4.5415,273200.0
2008-10-23 09:55:00,6.76,6.77,6.69,6.74,218800.0,4.5415,4.5482,4.4945,4.5281,218800.0
2008-10-23 10:00:00,6.75,6.83,6.74,6.81,221600.0,4.5348,4.5886,4.5281,4.5751,221600.0
2008-10-23 10:05:00,6.81,6.89,6.81,6.86,166800.0,4.5751,4.6289,4.5751,4.6087,166800.0
2008-10-23 10:10:00,6.87,6.91,6.84,6.87,155200.0,4.6154,4.6423,4.5953,4.6154,155200.0
2008-10-23 10:15:00,6.87,6.88,6.83,6.87,262400.0,4.6154,4.6221,4.5886,4.6154,262400.0
2008-10-23 10:20:00,6.87,7.0,6.87,6.93,338000.0,4.6154,4.7028,4.6154,4.6557,338000.0
2008-10-23 10:25:00,6.94,6.94,6.84,6.86,278000.0,4.6625,4.6625,4.5953,4.6087,278000.0
2008-10-23 10:30:00,6.86,6.89,6.83,6.84,154400.0,4.6087,4.6289,4.5886,4.5953,154400.0
2008-10-23 10:35:00,6.85,6.87,6.79,6.83,322000.0,4.602,4.6154,4.5617,4.5886,322000.0
2008-10-23 10:40:00,6.84,7.0,6.84,7.0,161600.0,4.5953,4.7028,4.5953,4.7028,161600.0
2008-10-23 10:45:00,7.0,7.04,6.97,6.97,170000.0,4.7028,4.7296,4.6826,4.6826,170000.0
2008-10-23 10:50:00,6.97,7.01,6.97,6.98,102400.0,4.6826,4.7095,4.6826,4.6893,102400.0
2008-10-23 10:55:00,6.97,7.04,6.96,7.03,122400.0,4.6826,4.7296,4.6759,4.7229,122400.0
2008-10-23 11:00:00,7.03,7.07,6.96,6.96,97200.0,4.7229,4.7498,4.6759,4.6759,97200.0
2008-10-23 11:05:00,6.96,6.99,6.93,6.93,120400.0,4.6759,4.696,4.6557,4.6557,120400.0
2008-10-23 11:10:00,6.93,6.95,6.91,6.92,96000.0,4.6557,4.6692,4.6423,4.649,96000.0
2008-10-23 11:15:00,6.91,6.94,6.85,6.86,97200.0,4.6423,4.6625,4.602,4.6087,97200.0
2008-10-23 11:20:00,6.86,6.9,6.85,6.89,68400.0,4.6087,4.6356,4.602,4.6289,68400.0
2008-10-23 11:25:00,6.89,6.89,6.86,6.87,32800.0,4.6289,4.6289,4.6087,4.6154,32800.0
2008-10-23 11:30:00,6.88,6.91,6.87,6.9,39200.0,4.6221,4.6423,4.6154,4.6356,39200.0
2008-10-23 11:35:00,6.89,6.96,6.89,6.96,95600.0,4.6289,4.6759,4.6289,4.6759,95600.0
2008-10-23 11:40:00,6.95,6.95,6.86,6.87,50800.0,4.6692,4.6692,4.6087,4.6154,50800.0
2008-10-23 11:45:00,6.87,6.88,6.85,6.86,52000.0,4.6154,4.6221,4.602,4.6087,52000.0
2008-10-23 11:50:00,6.86,6.89,6.85,6.87,54400.0,4.6087,4.6289,4.602,4.6154,54400.0
2008-10-23 11:55:00,6.87,6.87,6.84,6.86,65600.0,4.6154,4.6154,4.5953,4.6087,65600.0
2008-10-23 12:00:00,6.85,6.86,6.77,6.77,135200.0,4.602,4.6087,4.5482,4.5482,135200.0
2008-10-23 12:05:00,6.78,6.78,6.76,6.76,63200.0,4.555,4.555,4.5415,4.5415,63200.0
2008-10-23 12:10:00,6.76,6.77,6.75,6.76,47600.0,4.5415,4.5482,4.5348,4.5415,47600.0
2008-10-23 12:15:00,6.76,6.77,6.7,6.7,197600.0,4.5415,4.5482,4.5012,4.5012,197600.0
2008-10-23 12:20:00,6.7,6.71,6.68,6.68,89600.0,4.5012,4.5079,4.4878,4.4878,89600.0
2008-10-23 12:25:00,6.68,6.68,6.63,6.64,144000.0,4.4878,4.4878,4.4542,4.4609,144000.0
2008-10-23 12:30:00,6.64,6.66,6.62,6.64,101600.0,4.4609,4.4743,4.4475,4.4609,101600.0
2008-10-23 12:35:00,6.64,6.66,6.59,6.6,126400.0,4.4609,4.4743,4.4273,4.434,126400.0
2008-10-23 12:40:00,6.61,6.67,6.57,6.65,118400.0,4.4408,4.4811,4.4139,4.4676,118400.0
2008-10-23 12:45:00,6.65,6.68,6.64,6.65,82800.0,4.4676,4.4878,4.4609,4.4676,82800.0
2008-10-23 12:50:00,6.65,6.7,6.64,6.67,80400.0,4.4676,4.5012,4.4609,4.4811,80400.0
2008-10-23 12:55:00,6.67,6.67,6.61,6.61,69200.0,4.4811,4.4811,4.4408,4.4408,69200.0
2008-10-23 13:00:00,6.61,6.62,6.56,6.6,123200.0,4.4408,4.4475,4.4072,4.434,123200.0
2008-10-23 13:05:00,6.59,6.63,6.56,6.63,226000.0,4.4273,4.4542,4.4072,4.4542,226000.0
2008-10-23 13:10:00,6.62,6.67,6.6,6.63,132800.0,4.4475,4.4811,4.434,4.4542,132800.0
2008-10-23 13:15:00,6.64,6.71,6.64,6.68,58400.0,4.4609,4.5079,4.4609,4.4878,58400.0
2008-10-23 13:20:00,6.68,6.68,6.64,6.64,40400.0,4.4878,4.4878,4.4609,4.4609,40400.0
2008-10-23 13:25:00,6.64,6.65,6.6,6.6,66800.0,4.4609,4.4676,4.434,4.434,66800.0
2008-10-23 13:30:00,6.59,6.6,6.52,6.52,168400.0,4.4273,4.434,4.3803,4.3803,168400.0
2008-10-23 13:35:00,6.52,6.6,6.51,6.56,149600.0,4.3803,4.434,4.3736,4.4072,149600.0
2008-10-23 13:40:00,6.56,6.61,6.54,6.59,97600.0,4.4072,4.4408,4.3937,4.4273,97600.0
2008-10-23 13:45:00,6.59,6.59,6.51,6.52,142800.0,4.4273,4.4273,4.3736,4.3803,142800.0
2008-10-23 13:50:00,6.52,6.52,6.48,6.5,156000.0,4.3803,4.3803,4.3534,4.3669,156000.0
2008-10-23 13:55:00,6.5,6.51,6.49,6.5,96400.0,4.3669,4.3736,4.3601,4.3669,96400.0
2008-10-23 14:00:00,6.49,6.49,6.37,6.38,372000.0,4.3601,4.3601,4.2795,4.2862,372000.0
2008-10-23 14:05:00,6.38,6.45,6.37,6.43,156000.0,4.2862,4.3333,4.2795,4.3198,156000.0
2008-10-23 14:10:00,6.43,6.44,6.38,6.39,82000.0,4.3198,4.3265,4.2862,4.2929,82000.0
2008-10-23 14:15:00,6.39,6.41,6.35,6.36,151200.0,4.2929,4.3064,4.2661,4.2728,151200.0
2008-10-23 14:20:00,6.36,6.36,6.3,6.35,205600.0,4.2728,4.2728,4.2325,4.2661,205600.0
2008-10-23 14:25:00,6.36,6.43,6.35,6.43,152800.0,4.2728,4.3198,4.2661,4.3198,152800.0
2008-10-23 14:30:00,6.43,6.5,6.4,6.47,104800.0,4.3198,4.3669,4.2997,4.3467,104800.0
2008-10-23 14:35:00,6.47,6.56,6.43,6.56,243600.0,4.3467,4.4072,4.3198,4.4072,243600.0
2008-10-23 14:40:00,6.56,6.56,6.51,6.55,161200.0,4.4072,4.4072,4.3736,4.4004,161200.0
2008-10-23 14:45:00,6.55,6.61,6.46,6.46,169600.0,4.4004,4.4408,4.34,4.34,169600.0
2008-10-23 14:50:00,6.47,6.51,6.45,6.46,143200.0,4.3467,4.3736,4.3333,4.34,143200.0
2008-10-23 14:55:00,6.47,6.49,6.41,6.49,113600.0,4.3467,4.3601,4.3064,4.3601,113600.0
2008-10-23 15:00:00,6.49,6.55,6.44,6.53,156800.0,4.3601,4.4004,4.3265,4.387,156800.0
2008-10-23 15:05:00,6.52,6.66,6.5,6.65,248800.0,4.3803,4.4743,4.3669,4.4676,248800.0
2008-10-23 15:10:00,6.65,6.7,6.63,6.67,301600.0,4.4676,4.5012,4.4542,4.4811,301600.0
2008-10-23 15:15:00,6.67,6.68,6.57,6.58,208000.0,4.4811,4.4878,4.4139,4.4206,208000.0
2008-10-23 15:20:00,6.58,6.67,6.54,6.63,232000.0,4.4206,4.4811,4.3937,4.4542,232000.0
2008-10-23 15:25:00,6.64,6.68,6.59,6.62,314800.0,4.4609,4.4878,4.4273,4.4475,314800.0
2008-10-23 15:30:00,6.62,6.64,6.53,6.62,345600.0,4.4475,4.4609,4.387,4.4475,345600.0
2008-10-23 15:35:00,6.62,6.66,6.54,6.54,272000.0,4.4475,4.4743,4.3937,4.3937,272000.0
2008-10-23 15:40:00,6.54,6.71,6.53,6.71,287200.0,4.3937,4.5079,4.387,4.5079,287200.0
2008-10-23 15:45:00,6.71,6.79,6.68,6.76,417600.0,4.5079,4.5617,4.4878,4.5415,417600.0
2008-10-23 15:50:00,6.77,6.79,6.69,6.7,370800.0,4.5482,4.5617,4.4945,4.5012,370800.0
2008-10-23 15:55:00,6.7,6.78,6.69,6.76,478800.0,4.5012,4.555,4.4945,4.5415,478800.0
2008-10-24 09:30:00,6.07,6.25,6.02,6.06,312800.0,4.078,4.1989,4.0444,4.0712,312800.0
2008-10-24 09:35:00,6.06,6.34,6.04,6.21,360000.0,4.0712,4.2594,4.0578,4.172,360000.0
2008-10-24 09:40:00,6.21,6.24,6.15,6.18,195600.0,4.172,4.1922,4.1317,4.1519,195600.0
2008-10-24 09:45:00,6.19,6.35,6.19,6.34,192000.0,4.1586,4.2661,4.1586,4.2594,192000.0
2008-10-24 09:50:00,6.35,6.42,6.31,6.42,207600.0,4.2661,4.3131,4.2392,4.3131,207600.0
2008-10-24 09:55:00,6.4,6.48,6.4,6.45,98000.0,4.2997,4.3534,4.2997,4.3333,98000.0
2008-10-24 10:00:00,6.46,6.54,6.39,6.42,160400.0,4.34,4.3937,4.2929,4.3131,160400.0
2008-10-24 10:05:00,6.42,6.44,6.34,6.36,144000.0,4.3131,4.3265,4.2594,4.2728,144000.0
2008-10-24 10:10:00,6.36,6.36,6.29,6.32,198400.0,4.2728,4.2728,4.2258,4.2459,198400.0
2008-10-24 10:15:00,6.31,6.37,6.26,6.33,184800.0,4.2392,4.2795,4.2056,4.2526,184800.0
2008-10-24 10:20:00,6.32,6.35,6.23,6.24,152000.0,4.2459,4.2661,4.1855,4.1922,152000.0
2008-10-24 10:25:00,6.25,6.25,6.17,6.22,145200.0,4.1989,4.1989,4.1451,4.1787,145200.0
2008-10-24 10:30:00,6.22,6.28,6.18,6.28,220800.0,4.1787,4.219,4.1519,4.219,220800.0
2008-10-24 10:35:00,6.28,6.34,6.27,6.32,158400.0,4.219,4.2594,4.2123,4.2459,158400.0
2008-10-24 10:40:00,6.31,6.36,6.28,6.35,126400.0,4.2392,4.2728,4.219,4.2661,126400.0
2008-10-24 10:45:00,6.35,6.35,6.29,6.31,97600.0,4.2661,4.2661,4.2258,4.2392,97600.0
2008-10-24 10:50:00,6.3,6.35,6.3,6.34,124000.0,4.2325,4.2661,4.2325,4.2594,124000.0
2008-10-24 10:55:00,6.34,6.37,6.32,6.34,84000.0,4.2594,4.2795,4.2459,4.2594,84000.0
2008-10-24 11:00:00,6.33,6.37,6.32,6.34,133200.0,4.2526,4.2795,4.2459,4.2594,133200.0
2008-10-24 11:05:00,6.35,6.36,6.32,6.32,92400.0,4.2661,4.2728,4.2459,4.2459,92400.0
2008-10-24 11:10:00,6.32,6.32,6.25,6.28,75600.0,4.2459,4.2459,4.1989,4.219,75600.0
2008-10-24 11:15:00,6.28,6.31,6.27,6.31,84800.0,4.219,4.2392,4.2123,4.2392,84800.0
2008-10-24 11:20:00,6.31,6.41,6.31,6.38,294000.0,4.2392,4.3064,4.2392,4.2862,294000.0
2008-10-24 11:25:00,6.38,6.42,6.37,6.4,187600.0,4.2862,4.3131,4.2795,4.2997,187600.0
2008-10-24 11:30:00,6.41,6.43,6.34,6.35,122000.0,4.3064,4.3198,4.2594,4.2661,122000.0
2008-10-24 11:35:00,6.34,6.5,6.34,6.5,89600.0,4.2594,4.3669,4.2594,4.3669,89600.0
2008-10-24 11:40:00,6.5,6.5,6.46,6.48,64000.0,4.3669,4.3669,4.34,4.3534,64000.0
2008-10-24 11:45:00,6.49,6.51,6.47,6.49,126800.0,4.3601,4.3736,4.3467,4.3601,126800.0
2008-10-24 11:50:00,6.49,6.49,6.43,6.47,92800.0,4.3601,4.3601,4.3198,4.3467,92800.0
2008-10-24 11:55:00,6.48,6.5,6.46,6.48,104000.0,4.3534,4.3669,4.34,4.3534,104000.0
2008-10-24 12:00:00,6.47,6.48,6.41,6.48,100800.0,4.3467,4.3534,4.3064,4.3534,100800.0
2008-10-24 12:05:00,6.48,6.51,6.48,6.51,81200.0,4.3534,4.3736,4.3534,4.3736,81200.0
2008-10-24 12:10:00,6.51,6.53,6.49,6.52,47600.0,4.3736,4.387,4.3601,4.3803,47600.0
2008-10-24 12:15:00,6.52,6.52,6.47,6.51,41200.0,4.3803,4.3803,4.3467,4.3736,41200.0
2008-10-24 12:20:00,6.52,6.54,6.48,6.48,63600.0,4.3803,4.3937,4.3534,4.3534,63600.0
2008-10-24 12:25:00,6.48,6.5,6.46,6.47,121200.0,4.3534,4.3669,4.34,4.3467,121200.0
2008-10-24 12:30:00,6.47,6.48,6.43,6.46,134000.0,4.3467,4.3534,4.3198,4.34,134000.0
2008-10-24 12:35:00,6.46,6.47,6.44,6.45,64000.0,4.34,4.3467,4.3265,4.3333,64000.0
2008-10-24 12:40:00,6.45,6.45,6.38,6.38,96400.0,4.3333,4.3333,4.2862,4.2862,96400.0
2008-10-24 12:45:00,6.38,6.4,6.36,6.39,56400.0,4.2862,4.2997,4.2728,4.2929,56400.0
2008-10-24 12:50:00,6.4,6.42,6.4,6.41,26000.0,4.2997,4.3131,4.2997,4.3064,26000.0
2008-10-24 12:55:00,6.42,6.48,6.42,6.42,75600.0,4.3131,4.3534,4.3131,4.3131,75600.0
2008-10-24 13:00:00,6.42,6.45,6.42,6.43,40400.0,4.3131,4.3333,4.3131,4.3198,40400.0
2008-10-24 13:05:00,6.43,6.45,6.43,6.45,38000.0,4.3198,4.3333,4.3198,4.3333,38000.0
2008-10-24 13:10:00,6.45,6.45,6.43,6.45,39600.0,4.3333,4.3333,4.3198,4.3333,39600.0
2008-10-24 13:15:00,6.44,6.52,6.43,6.5,68400.0,4.3265,4.3803,4.3198,4.3669,68400.0
2008-10-24 13:20:00,6.49,6.52,6.49,6.49,39200.0,4.3601,4.3803,4.3601,4.3601,39200.0
2008-10-24 13:25:00,6.49,6.49,6.44,6.45,32000.0,4.3601,4.3601,4.3265,4.3333,32000.0
2008-10-24 13:30:00,6.45,6.45,6.42,6.42,107600.0,4.3333,4.3333,4.3131,4.3131,107600.0
2008-10-24 13:35:00,6.42,6.42,6.4,6.4,132000.0,4.3131,4.3131,4.2997,4.2997,132000.0
2008-10-24 13:40:00,6.4,6.42,6.39,6.4,64800.0,4.2997,4.3131,4.2929,4.2997,64800.0
2008-10-24 13:45:00,6.4,6.41,6.34,6.34,45200.0,4.2997,4.3064,4.2594,4.2594,45200.0
2008-10-24 13:50:00,6.34,6.39,6.34,6.38,54400.0,4.2594,4.2929,4.2594,4.2862,54400.0
2008-10-24 13:55:00,6.38,6.4,6.34,6.34,108800.0,4.2862,4.2997,4.2594,4.2594,108800.0
2008-10-24 14:00:00,6.33,6.35,6.33,6.33,62400.0,4.2526,4.2661,4.2526,4.2526,62400.0
2008-10-24 14:05:00,6.33,6.33,6.29,6.33,74400.0,4.2526,4.2526,4.2258,4.2526,74400.0
2008-10-24 14:10:00,6.35,6.38,6.33,6.34,81200.0,4.2661,4.2862,4.2526,4.2594,81200.0
2008-10-24 14:15:00,6.34,6.39,6.34,6.39,90800.0,4.2594,4.2929,4.2594,4.2929,90800.0
2008-10-24 14:20:00,6.39,6.39,6.34,6.36,62400.0,4.2929,4.2929,4.2594,4.2728,62400.0
2008-10-24 14:25:00,6.36,6.37,6.33,6.36,112000.0,4.2728,4.2795,4.2526,4.2728,112000.0
2008-10-24 14:30:00,6.37,6.47,6.37,6.46,98000.0,4.2795,4.3467,4.2795,4.34,98000.0
2008-10-24 14:35:00,6.45,6.47,6.43,6.47,44800.0,4.3333,4.3467,4.3198,4.3467,44800.0
2008-10-24 14:40:00,6.46,6.5,6.41,6.43,98800.0,4.34,4.3669,4.3064,4.3198,98800.0
2008-10-24 14:45:00,6.43,6.43,6.39,6.41,84400.0,4.3198,4.3198,4.2929,4.3064,84400.0
2008-10-24 14:50:00,6.41,6.46,6.39,6.44,122800.0,4.3064,4.34,4.2929,4.3265,122800.0
2008-10-24 14:55:00,6.43,6.53,6.43,6.52,84800.0,4.3198,4.387,4.3198,4.3803,84800.0
2008-10-24 15:00:00,6.51,6.61,6.51,6.53,160800.0,4.3736,4.4408,4.3736,4.387,160800.0
2008-10-24 15:05:00,6.53,6.55,6.5,6.52,91200.0,4.387,4.4004,4.3669,4.3803,91200.0
2008-10-24 15:10:00,6.51,6.56,6.44,6.45,153600.0,4.3736,4.4072,4.3265,4.3333,153600.0
2008-10-24 15:15:00,6.44,6.48,6.41,6.44,134400.0,4.3265,4.3534,4.3064,4.3265,134400.0
2008-10-24 15:20:00,6.45,6.53,6.41,6.53,100800.0,4.3333,4.387,4.3064,4.387,100800.0
2008-10-24 15:25:00,6.53,6.53,6.46,6.49,102800.0,4.387,4.387,4.34,4.3601,102800.0
2008-10-24 15:30:00,6.49,6.5,6.42,6.46,103600.0,4.3601,4.3669,4.3131,4.34,103600.0
2008-10-24 15:35:00,6.45,6.46,6.38,6.4,141600.0,4.3333,4.34,4.2862,4.2997,141600.0
2008-10-24 15:40:00,6.41,6.5,6.4,6.47,214800.0,4.3064,4.3669,4.2997,4.3467,214800.0
2008-10-24 15:45:00,6.47,6.53,6.46,6.5,131200.0,4.3467,4.387,4.34,4.3669,131200.0
2008-10-24 15:50:00,6.5,6.53,6.46,6.52,329600.0,4.3669,4.387,4.34,4.3803,329600.0
2008-10-24 15:55:00,6.53,6.53,6.41,6.42,308800.0,4.387,4.387,4.3064,4.3131,308800.0
2008-10-27 09:30:00,6.32,6.37,6.25,6.33,88000.0,4.2459,4.2795,4.1989,4.2526,88000.0
2008-10-27 09:35:00,6.33,6.46,6.25,6.45,120800.0,4.2526,4.34,4.1989,4.3333,120800.0
2008-10-27 09:40:00,6.44,6.53,6.42,6.53,88800.0,4.3265,4.387,4.3131,4.387,88800.0
2008-10-27 09:45:00,6.54,6.56,6.34,6.39,116000.0,4.3937,4.4072,4.2594,4.2929,116000.0
2008-10-27 09:50:00,6.39,6.53,6.39,6.51,100000.0,4.2929,4.387,4.2929,4.3736,100000.0
2008-10-27 09:55:00,6.51,6.55,6.49,6.53,92800.0,4.3736,4.4004,4.3601,4.387,92800.0
2008-10-27 10:00:00,6.53,6.66,6.53,6.65,120400.0,4.387,4.4743,4.387,4.4676,120400.0
2008-10-27 10:05:00,6.65,6.67,6.59,6.6,108000.0,4.4676,4.4811,4.4273,4.434,108000.0
2008-10-27 10:10:00,6.6,6.61,6.54,6.54,55600.0,4.434,4.4408,4.3937,4.3937,55600.0
2008-10-27 10:15:00,6.54,6.56,6.5,6.5,58400.0,4.3937,4.4072,4.3669,4.3669,58400.0
2008-10-27 10:20:00,6.49,6.5,6.45,6.45,100800.0,4.3601,4.3669,4.3333,4.3333,100800.0
2008-10-27 10:25:00,6.45,6.5,6.44,6.44,119200.0,4.3333,4.3669,4.3265,4.3265,119200.0
2008-10-27 10:30:00,6.45,6.46,6.39,6.4,93600.0,4.3333,4.34,4.2929,4.2997,93600.0
2008-10-27 10:35:00,6.41,6.43,6.38,6.39,86000.0,4.3064,4.3198,4.2862,4.2929,86000.0
2008-10-27 10:40:00,6.39,6.39,6.32,6.36,140400.0,4.2929,4.2929,4.2459,4.2728,140400.0
2008-10-27 10:45:00,6.36,6.42,6.35,6.42,30800.0,4.2728,4.3131,4.2661,4.3131,30800.0
2008-10-27 10:50:00,6.42,6.46,6.4,6.4,68000.0,4.3131,4.34,4.2997,4.2997,68000.0
2008-10-27 10:55:00,6.41,6.5,6.41,6.49,68000.0,4.3064,4.3669,4.3064,4.3601,68000.0
2008-10-27 11:00:00,6.49,6.51,6.46,6.48,68400.0,4.3601,4.3736,4.34,4.3534,68400.0
2008-10-27 11:05:00,6.48,6.57,6.47,6.54,158800.0,4.3534,4.4139,4.3467,4.3937,158800.0
2008-10-27 11:10:00,6.54,6.61,6.51,6.61,87200.0,4.3937,4.4408,4.3736,4.4408,87200.0
2008-10-27 11:15:00,6.62,6.63,6.52,6.52,104400.0,4.4475,4.4542,4.3803,4.3803,104400.0
2008-10-27 11:20:00,6.52,6.57,6.52,6.54,113200.0,4.3803,4.4139,4.3803,4.3937,113200.0
2008-10-27 11:25:00,6.54,6.6,6.54,6.6,174400.0,4.3937,4.434,4.3937,4.434,174400.0
2008-10-27 11:30:00,6.59,6.6,6.56,6.57,158400.0,4.4273,4.434,4.4072,4.4139,158400.0
2008-10-27 11:35:00,6.57,6.58,6.53,6.56,110000.0,4.4139,4.4206,4.387,4.4072,110000.0
2008-10-27 11:40:00,6.56,6.57,6.51,6.56,83200.0,4.4072,4.4139,4.3736,4.4072,83200.0
2008-10-27 11:45:00,6.57,6.61,6.56,6.56,70800.0,4.4139,4.4408,4.4072,4.4072,70800.0
2008-10-27 11:50:00,6.55,6.61,6.52,6.58,76000.0,4.4004,4.4408,4.3803,4.4206,76000.0
2008-10-27 11:55:00,6.57,6.59,6.53,6.56,48800.0,4.4139,4.4273,4.387,4.4072,48800.0
2008-10-27 12:00:00,6.56,6.62,6.54,6.54,77600.0,4.4072,4.4475,4.3937,4.3937,77600.0
2008-10-27 12:05:00,6.55,6.64,6.53,6.63,98800.0,4.4004,4.4609,4.387,4.4542,98800.0
2008-10-27 12:10:00,6.63,6.65,6.61,6.63,78400.0,4.4542,4.4676,4.4408,4.4542,78400.0
2008-10-27 12:15:00,6.62,6.63,6.56,6.56,43600.0,4.4475,4.4542,4.4072,4.4072,43600.0
2008-10-27 12:20:00,6.56,6.57,6.51,6.52,48000.0,4.4072,4.4139,4.3736,4.3803,48000.0
2008-10-27 12:25:00,6.51,6.59,6.5,6.51,94800.0,4.3736,4.4273,4.3669,4.3736,94800.0
2008-10-27 12:30:00,6.51,6.58,6.5,6.58,50000.0,4.3736,4.4206,4.3669,4.4206,50000.0
2008-10-27 12:35:00,6.59,6.6,6.57,6.58,46400.0,4.4273,4.434,4.4139,4.4206,46400.0
2008-10-27 12:40:00,6.58,6.63,6.56,6.58,65200.0,4.4206,4.4542,4.4072,4.4206,65200.0
2008-10-27 12:45:00,6.57,6.58,6.53,6.56,46000.0,4.4139,4.4206,4.387,4.4072,46000.0
2008-10-27 12:50:00,6.55,6.61,6.55,6.59,71200.0,4.4004,4.4408,4.4004,4.4273,71200.0
2008-10-27 12:55:00,6.6,6.63,6.58,6.63,37600.0,4.434,4.4542,4.4206,4.4542,37600.0
2008-10-27 13:00:00,6.63,6.65,6.58,6.59,107200.0,4.4542,4.4676,4.4206,4.4273,107200.0
2008-10-27 13:05:00,6.59,6.62,6.57,6.57,48400.0,4.4273,4.4475,4.4139,4.4139,48400.0
2008-10-27 13:10:00,6.57,6.57,6.53,6.55,49600.0,4.4139,4.4139,4.387,4.4004,49600.0
2008-10-27 13:15:00,6.54,6.59,6.53,6.59,33600.0,4.3937,4.4273,4.387,4.4273,33600.0
2008-10-27 13:20:00,6.59,6.61,6.57,6.61,34800.0,4.4273,4.4408,4.4139,4.4408,34800.0
2008-10-27 13:25:00,6.6,6.61,6.59,6.6,26400.0,4.434,4.4408,4.4273,4.434,26400.0
2008-10-27 13:30:00,6.6,6.63,6.6,6.62,31600.0,4.434,4.4542,4.434,4.4475,31600.0
2008-10-27 13:35:00,6.62,6.62,6.57,6.57,24000.0,4.4475,4.4475,4.4139,4.4139,24000.0
2008-10-27 13:40:00,6.57,6.63,6.57,6.63,64400.0,4.4139,4.4542,4.4139,4.4542,64400.0
2008-10-27 13:45:00,6.63,6.65,6.62,6.65,74400.0,4.4542,4.4676,4.4475,4.4676,74400.0
2008-10-27 13:50:00,6.65,6.65,6.59,6.61,92800.0,4.4676,4.4676,4.4273,4.4408,92800.0
2008-10-27 13:55:00,6.61,6.62,6.55,6.57,95200.0,4.4408,4.4475,4.4004,4.4139,95200.0
2008-10-27 14:00:00,6.58,6.59,6.55,6.56,67200.0,4.4206,4.4273,4.4004,4.4072,67200.0
2008-10-27 14:05:00,6.56,6.57,6.55,6.57,43600.0,4.4072,4.4139,4.4004,4.4139,43600.0
2008-10-27 14:10:00,6.57,6.58,6.54,6.54,76400.0,4.4139,4.4206,4.3937,4.3937,76400.0
2008-10-27 14:15:00,6.55,6.56,6.53,6.53,48800.0,4.4004,4.4072,4.387,4.387,48800.0
2008-10-27 14:20:00,6.53,6.56,6.51,6.54,115600.0,4.387,4.4072,4.3736,4.3937,115600.0
2008-10-27 14:25:00,6.54,6.57,6.5,6.51,112000.0,4.3937,4.4139,4.3669,4.3736,112000.0
2008-10-27 14:30:00,6.5,6.54,6.47,6.47,180400.0,4.3669,4.3937,4.3467,4.3467,180400.0
2008-10-27 14:35:00,6.48,6.52,6.48,6.5,64400.0,4.3534,4.3803,4.3534,4.3669,64400.0
2008-10-27 14:40:00,6.49,6.53,6.47,6.5,80400.0,4.3601,4.387,4.3467,4.3669,80400.0
2008-10-27 14:45:00,6.5,6.56,6.49,6.5,95200.0,4.3669,4.4072,4.3601,4.3669,95200.0
2008-10-27 14:50:00,6.51,6.52,6.46,6.49,121200.0,4.3736,4.3803,4.34,4.3601,121200.0
2008-10-27 14:55:00,6.5,6.5,6.44,6.45,55600.0,4.3669,4.3669,4.3265,4.3333,55600.0
2008-10-27 15:00:00,6.45,6.49,6.45,6.45,66400.0,4.3333,4.3601,4.3333,4.3333,66400.0
2008-10-27 15:05:00,6.46,6.5,6.46,6.48,61200.0,4.34,4.3669,4.34,4.3534,61200.0
2008-10-27 15:10:00,6.48,6.54,6.48,6.52,80000.0,4.3534,4.3937,4.3534,4.3803,80000.0
2008-10-27 15:15:00,6.52,6.58,6.47,6.48,128000.0,4.3803,4.4206,4.3467,4.3534,128000.0
2008-10-27 15:20:00,6.48,6.53,6.45,6.47,120800.0,4.3534,4.387,4.3333,4.3467,120800.0
2008-10-27 15:25:00,6.46,6.49,6.44,6.49,103600.0,4.34,4.3601,4.3265,4.3601,103600.0
2008-10-27 15:30:00,6.49,6.54,6.47,6.49,106400.0,4.3601,4.3937,4.3467,4.3601,106400.0
2008-10-27 15:35:00,6.5,6.52,6.43,6.48,161200.0,4.3669,4.3803,4.3198,4.3534,161200.0
2008-10-27 15:40:00,6.48,6.48,6.42,6.42,179600.0,4.3534,4.3534,4.3131,4.3131,179600.0
2008-10-27 15:45:00,6.43,6.45,6.4,6.44,156400.0,4.3198,4.3333,4.2997,4.3265,156400.0
2008-10-27 15:50:00,6.45,6.45,6.35,6.35,158800.0,4.3333,4.3333,4.2661,4.2661,158800.0
2008-10-27 15:55:00,6.35,6.36,6.31,6.32,363600.0,4.2661,4.2728,4.2392,4.2459,363600.0
2008-10-28 09:30:00,6.49,6.54,6.47,6.52,54400.0,4.3601,4.3937,4.3467,4.3803,54400.0
2008-10-28 09:35:00,6.51,6.52,6.38,6.43,112800.0,4.3736,4.3803,4.2862,4.3198,112800.0
2008-10-28 09:40:00,6.43,6.45,6.41,6.42,77200.0,4.3198,4.3333,4.3064,4.3131,77200.0
2008-10-28 09:45:00,6.43,6.48,6.4,6.47,97600.0,4.3198,4.3534,4.2997,4.3467,97600.0
2008-10-28 09:50:00,6.45,6.55,6.45,6.53,72400.0,4.3333,4.4004,4.3333,4.387,72400.0
2008-10-28 09:55:00,6.53,6.59,6.52,6.52,104800.0,4.387,4.4273,4.3803,4.3803,104800.0
2008-10-28 10:00:00,6.51,6.52,6.36,6.36,143200.0,4.3736,4.3803,4.2728,4.2728,143200.0
2008-10-28 10:05:00,6.37,6.41,6.35,6.38,122400.0,4.2795,4.3064,4.2661,4.2862,122400.0
2008-10-28 10:10:00,6.39,6.46,6.36,6.45,145600.0,4.2929,4.34,4.2728,4.3333,145600.0
2008-10-28 10:15:00,6.44,6.44,6.33,6.33,66800.0,4.3265,4.3265,4.2526,4.2526,66800.0
2008-10-28 10:20:00,6.32,6.35,6.31,6.31,34800.0,4.2459,4.2661,4.2392,4.2392,34800.0
2008-10-28 10:25:00,6.31,6.33,6.3,6.3,55600.0,4.2392,4.2526,4.2325,4.2325,55600.0
2008-10-28 10:30:00,6.29,6.32,6.28,6.29,37600.0,4.2258,4.2459,4.219,4.2258,37600.0
2008-10-28 10:35:00,6.29,6.3,6.26,6.26,48000.0,4.2258,4.2325,4.2056,4.2056,48000.0
2008-10-28 10:40:00,6.26,6.26,6.2,6.25,79200.0,4.2056,4.2056,4.1653,4.1989,79200.0
2008-10-28 10:45:00,6.24,6.28,6.23,6.28,38000.0,4.1922,4.219,4.1855,4.219,38000.0
2008-10-28 10:50:00,6.27,6.28,6.17,6.17,21200.0,4.2123,4.219,4.1451,4.1451,21200.0
2008-10-28 10:55:00,6.18,6.18,6.13,6.15,53600.0,4.1519,4.1519,4.1183,4.1317,53600.0
2008-10-28 11:00:00,6.15,6.22,6.15,6.19,75200.0,4.1317,4.1787,4.1317,4.1586,75200.0
2008-10-28 11:05:00,6.2,6.21,6.14,6.15,79600.0,4.1653,4.172,4.125,4.1317,79600.0
2008-10-28 11:10:00,6.15,6.27,6.15,6.26,129200.0,4.1317,4.2123,4.1317,4.2056,129200.0
2008-10-28 11:15:00,6.27,6.28,6.25,6.26,42800.0,4.2123,4.219,4.1989,4.2056,42800.0
2008-10-28 11:20:00,6.26,6.28,6.21,6.21,117600.0,4.2056,4.219,4.172,4.172,117600.0
2008-10-28 11:25:00,6.22,6.24,6.21,6.24,47600.0,4.1787,4.1922,4.172,4.1922,47600.0
2008-10-28 11:30:00,6.24,6.29,6.23,6.28,136400.0,4.1922,4.2258,4.1855,4.219,136400.0
2008-10-28 11:35:00,6.28,6.32,6.27,6.31,85600.0,4.219,4.2459,4.2123,4.2392,85600.0
2008-10-28 11:40:00,6.31,6.36,6.3,6.35,85200.0,4.2392,4.2728,4.2325,4.2661,85200.0
2008-10-28 11:45:00,6.36,6.39,6.35,6.37,118400.0,4.2728,4.2929,4.2661,4.2795,118400.0
2008-10-28 11:50:00,6.38,6.39,6.35,6.37,98800.0,4.2862,4.2929,4.2661,4.2795,98800.0
2008-10-28 11:55:00,6.36,6.39,6.36,6.37,22800.0,4.2728,4.2929,4.2728,4.2795,22800.0
2008-10-28 12:00:00,6.39,6.39,6.37,6.37,87200.0,4.2929,4.2929,4.2795,4.2795,87200.0
2008-10-28 12:05:00,6.37,6.4,6.36,6.4,37600.0,4.2795,4.2997,4.2728,4.2997,37600.0
2008-10-28 12:10:00,6.41,6.43,6.39,6.43,68400.0,4.3064,4.3198,4.2929,4.3198,68400.0
2008-10-28 12:15:00,6.43,6.44,6.41,6.41,45600.0,4.3198,4.3265,4.3064,4.3064,45600.0
2008-10-28 12:20:00,6.42,6.42,6.39,6.41,30400.0,4.3131,4.3131,4.2929,4.3064,30400.0
2008-10-28 12:25:00,6.41,6.43,6.41,6.42,58400.0,4.3064,4.3198,4.3064,4.3131,58400.0
2008-10-28 12:30:00,6.42,6.45,6.41,6.43,47600.0,4.3131,4.3333,4.3064,4.3198,47600.0
2008-10-28 12:35:00,6.44,6.45,6.41,6.41,36000.0,4.3265,4.3333,4.3064,4.3064,36000.0
2008-10-28 12:40:00,6.41,6.43,6.4,6.43,22800.0,4.3064,4.3198,4.2997,4.3198,22800.0
2008-10-28 12:45:00,6.43,6.45,6.42,6.44,34800.0,4.3198,4.3333,4.3131,4.3265,34800.0
2008-10-28 12:50:00,6.44,6.46,6.43,6.43,72800.0,4.3265,4.34,4.3198,4.3198,72800.0
2008-10-28 12:55:00,6.43,6.45,6.42,6.42,71600.0,4.3198,4.3333,4.3131,4.3131,71600.0
2008-10-28 13:00:00,6.43,6.46,6.42,6.46,499200.0,4.3198,4.34,4.3131,4.34,499200.0
2008-10-28 13:05:00,6.46,6.55,6.46,6.53,124400.0,4.34,4.4004,4.34,4.387,124400.0
2008-10-28 13:10:00,6.53,6.57,6.53,6.54,84400.0,4.387,4.4139,4.387,4.3937,84400.0
2008-10-28 13:15:00,6.54,6.56,6.54,6.55,48400.0,4.3937,4.4072,4.3937,4.4004,48400.0
2008-10-28 13:20:00,6.56,6.56,6.54,6.54,43600.0,4.4072,4.4072,4.3937,4.3937,43600.0
2008-10-28 13:25:00,6.54,6.54,6.51,6.51,18400.0,4.3937,4.3937,4.3736,4.3736,18400.0
2008-10-28 13:30:00,6.51,6.53,6.5,6.5,58400.0,4.3736,4.387,4.3669,4.3669,58400.0
2008-10-28 13:35:00,6.5,6.5,6.45,6.45,125600.0,4.3669,4.3669,4.3333,4.3333,125600.0
2008-10-28 13:40:00,6.45,6.47,6.42,6.43,134800.0,4.3333,4.3467,4.3131,4.3198,134800.0
2008-10-28 13:45:00,6.43,6.43,6.41,6.43,102800.0,4.3198,4.3198,4.3064,4.3198,102800.0
2008-10-28 13:50:00,6.43,6.44,6.4,6.43,87600.0,4.3198,4.3265,4.2997,4.3198,87600.0
2008-10-28 13:55:00,6.43,6.43,6.4,6.41,69600.0,4.3198,4.3198,4.2997,4.3064,69600.0
2008-10-28 14:00:00,6.41,6.43,6.41,6.42,70800.0,4.3064,4.3198,4.3064,4.3131,70800.0
2008-10-28 14:05:00,6.41,6.44,6.41,6.43,52000.0,4.3064,4.3265,4.3064,4.3198,52000.0
2008-10-28 14:10:00,6.43,6.5,6.43,6.5,90800.0,4.3198,4.3669,4.3198,4.3669,90800.0
2008-10-28 14:15:00,6.51,6.51,6.48,6.49,59200.0,4.3736,4.3736,4.3534,4.3601,59200.0
2008-10-28 14:20:00,6.5,6.55,6.5,6.54,121200.0,4.3669,4.4004,4.3669,4.3937,121200.0
2008-10-28 14:25:00,6.54,6.6,6.53,6.6,187200.0,4.3937,4.434,4.387,4.434,187200.0
2008-10-28 14:30:00,6.6,6.66,6.6,6.66,216000.0,4.434,4.4743,4.434,4.4743,216000.0
2008-10-28 14:35:00,6.66,6.66,6.6,6.6,67200.0,4.4743,4.4743,4.434,4.434,67200.0
2008-10-28 14:40:00,6.61,6.7,6.59,6.69,112800.0,4.4408,4.5012,4.4273,4.4945,112800.0
2008-10-28 14:45:00,6.69,6.73,6.66,6.72,186800.0,4.4945,4.5214,4.4743,4.5147,186800.0
2008-10-28 14:50:00,6.73,6.82,6.71,6.82,184400.0,4.5214,4.5818,4.5079,4.5818,184400.0
2008-10-28 14:55:00,6.82,6.9,6.81,6.83,183200.0,4.5818,4.6356,4.5751,4.5886,183200.0
2008-10-28 15:00:00,6.83,6.86,6.81,6.83,73200.0,4.5886,4.6087,4.5751,4.5886,73200.0
2008-10-28 15:05:00,6.83,6.83,6.76,6.76,59600.0,4.5886,4.5886,4.5415,4.5415,59600.0
2008-10-28 15:10:00,6.76,6.83,6.76,6.79,146800.0,4.5415,4.5886,4.5415,4.5617,146800.0
2008-10-28 15:15:00,6.81,6.85,6.78,6.84,146400.0,4.5751,4.602,4.555,4.5953,146400.0
2008-10-28 15:20:00,6.85,6.94,6.84,6.91,221200.0,4.602,4.6625,4.5953,4.6423,221200.0
2008-10-28 15:25:00,6.9,6.99,6.9,6.99,289600.0,4.6356,4.696,4.6356,4.696,289600.0
2008-10-28 15:30:00,6.99,6.99,6.93,6.97,284400.0,4.696,4.696,4.6557,4.6826,284400.0
2008-10-28 15:35:00,6.97,7.1,6.96,7.09,474000.0,4.6826,4.7699,4.6759,4.7632,474000.0
2008-10-28 15:40:00,7.09,7.18,7.09,7.18,635200.0,4.7632,4.8237,4.7632,4.8237,635200.0
2008-10-28 15:45:00,7.17,7.18,7.13,7.18,598000.0,4.817,4.8237,4.7901,4.8237,598000.0
2008-10-28 15:50:00,7.18,7.18,7.09,7.11,304000.0,4.8237,4.8237,4.7632,4.7767,304000.0
2008-10-28 15:55:00,7.11,7.18,7.05,7.18,597600.0,4.7767,4.8237,4.7364,4.8237,597600.0
2008-10-29 09:30:00,7.12,7.16,7.07,7.1,87600.0,4.7834,4.8103,4.7498,4.7699,87600.0
2008-10-29 09:35:00,7.1,7.1,6.93,6.96,68400.0,4.7699,4.7699,4.6557,4.6759,68400.0
2008-10-29 09:40:00,6.98,7.09,6.97,7.09,84400.0,4.6893,4.7632,4.6826,4.7632,84400.0
2008-10-29 09:45:00,7.09,7.11,7.01,7.06,167200.0,4.7632,4.7767,4.7095,4.7431,167200.0
2008-10-29 09:50:00,7.06,7.08,7.01,7.04,182400.0,4.7431,4.7565,4.7095,4.7296,182400.0
2008-10-29 09:55:00,7.04,7.13,7.04,7.09,242000.0,4.7296,4.7901,4.7296,4.7632,242000.0
2008-10-29 10:00:00,7.09,7.13,7.05,7.12,171600.0,4.7632,4.7901,4.7364,4.7834,171600.0
2008-10-29 10:05:00,7.12,7.25,7.12,7.24,202000.0,4.7834,4.8707,4.7834,4.864,202000.0
2008-10-29 10:10:00,7.25,7.31,7.24,7.26,202400.0,4.8707,4.911,4.864,4.8774,202400.0
2008-10-29 10:15:00,7.26,7.32,7.26,7.29,168800.0,4.8774,4.9177,4.8774,4.8976,168800.0
2008-10-29 10:20:00,7.27,7.37,7.25,7.36,287200.0,4.8842,4.9513,4.8707,4.9446,287200.0
2008-10-29 10:25:00,7.36,7.42,7.3,7.3,245600.0,4.9446,4.9849,4.9043,4.9043,245600.0
2008-10-29 10:30:00,7.3,7.31,7.28,7.3,147600.0,4.9043,4.911,4.8909,4.9043,147600.0
2008-10-29 10:35:00,7.3,7.31,7.2,7.2,109200.0,4.9043,4.911,4.8371,4.8371,109200.0
2008-10-29 10:40:00,7.21,7.22,7.19,7.21,69200.0,4.8438,4.8506,4.8304,4.8438,69200.0
2008-10-29 10:45:00,7.21,7.27,7.21,7.26,161600.0,4.8438,4.8842,4.8438,4.8774,161600.0
2008-10-29 10:50:00,7.26,7.33,7.24,7.25,135600.0,4.8774,4.9245,4.864,4.8707,135600.0
2008-10-29 10:55:00,7.25,7.28,7.23,7.27,68400.0,4.8707,4.8909,4.8573,4.8842,68400.0
2008-10-29 11:00:00,7.27,7.31,7.24,7.31,60800.0,4.8842,4.911,4.864,4.911,60800.0
2008-10-29 11:05:00,7.31,7.33,7.3,7.3,122800.0,4.911,4.9245,4.9043,4.9043,122800.0
2008-10-29 11:10:00,7.3,7.3,7.25,7.3,68400.0,4.9043,4.9043,4.8707,4.9043,68400.0
2008-10-29 11:15:00,7.3,7.33,7.26,7.33,83200.0,4.9043,4.9245,4.8774,4.9245,83200.0
2008-10-29 11:20:00,7.33,7.35,7.31,7.34,76000.0,4.9245,4.9379,4.911,4.9312,76000.0
2008-10-29 11:25:00,7.35,7.36,7.31,7.35,106800.0,4.9379,4.9446,4.911,4.9379,106800.0
2008-10-29 11:30:00,7.35,7.35,7.31,7.31,93200.0,4.9379,4.9379,4.911,4.911,93200.0
2008-10-29 11:35:00,7.31,7.33,7.28,7.29,84000.0,4.911,4.9245,4.8909,4.8976,84000.0
2008-10-29 11:40:00,7.29,7.3,7.25,7.28,66800.0,4.8976,4.9043,4.8707,4.8909,66800.0
2008-10-29 11:45:00,7.28,7.33,7.27,7.33,66400.0,4.8909,4.9245,4.8842,4.9245,66400.0
2008-10-29 11:50:00,7.33,7.34,7.3,7.34,73600.0,4.9245,4.9312,4.9043,4.9312,73600.0
2008-10-29 11:55:00,7.35,7.45,7.34,7.44,282800.0,4.9379,5.0051,4.9312,4.9984,282800.0
2008-10-29 12:00:00,7.44,7.45,7.39,7.4,156400.0,4.9984,5.0051,4.9648,4.9715,156400.0
2008-10-29 12:05:00,7.39,7.42,7.39,7.41,63200.0,4.9648,4.9849,4.9648,4.9782,63200.0
2008-10-29 12:10:00,7.41,7.43,7.4,7.42,42000.0,4.9782,4.9916,4.9715,4.9849,42000.0
2008-10-29 12:15:00,7.42,7.43,7.4,7.41,116400.0,4.9849,4.9916,4.9715,4.9782,116400.0
2008-10-29 12:20:00,7.41,7.48,7.4,7.48,67600.0,4.9782,5.0252,4.9715,5.0252,67600.0
2008-10-29 12:25:00,7.47,7.49,7.44,7.44,74400.0,5.0185,5.032,4.9984,4.9984,74400.0
2008-10-29 12:30:00,7.44,7.5,7.44,7.5,71600.0,4.9984,5.0387,4.9984,5.0387,71600.0
2008-10-29 12:35:00,7.5,7.53,7.46,7.46,116400.0,5.0387,5.0588,5.0118,5.0118,116400.0
2008-10-29 12:40:00,7.46,7.46,7.43,7.43,96800.0,5.0118,5.0118,4.9916,4.9916,96800.0
2008-10-29 12:45:00,7.43,7.43,7.39,7.41,65200.0,4.9916,4.9916,4.9648,4.9782,65200.0
2008-10-29 12:50:00,7.41,7.44,7.4,7.4,63200.0,4.9782,4.9984,4.9715,4.9715,63200.0
2008-10-29 12:55:00,7.41,7.42,7.39,7.41,148400.0,4.9782,4.9849,4.9648,4.9782,148400.0
2008-10-29 13:00:00,7.42,7.45,7.41,7.44,181200.0,4.9849,5.0051,4.9782,4.9984,181200.0
2008-10-29 13:05:00,7.44,7.47,7.43,7.47,102800.0,4.9984,5.0185,4.9916,5.0185,102800.0
2008-10-29 13:10:00,7.47,7.5,7.45,7.45,156800.0,5.0185,5.0387,5.0051,5.0051,156800.0
2008-10-29 13:15:00,7.46,7.5,7.45,7.47,102000.0,5.0118,5.0387,5.0051,5.0185,102000.0
2008-10-29 13:20:00,7.47,7.53,7.47,7.53,105600.0,5.0185,5.0588,5.0185,5.0588,105600.0
2008-10-29 13:25:00,7.53,7.55,7.5,7.51,93600.0,5.0588,5.0723,5.0387,5.0454,93600.0
2008-10-29 13:30:00,7.51,7.59,7.5,7.57,112800.0,5.0454,5.0991,5.0387,5.0857,112800.0
2008-10-29 13:35:00,7.57,7.63,7.57,7.61,154400.0,5.0857,5.126,5.0857,5.1126,154400.0
2008-10-29 13:40:00,7.61,7.62,7.58,7.58,61600.0,5.1126,5.1193,5.0924,5.0924,61600.0
2008-10-29 13:45:00,7.58,7.61,7.57,7.57,138800.0,5.0924,5.1126,5.0857,5.0857,138800.0
2008-10-29 13:50:00,7.56,7.61,7.56,7.59,70400.0,5.079,5.1126,5.079,5.0991,70400.0
2008-10-29 13:55:00,7.6,7.6,7.48,7.48,162400.0,5.1059,5.1059,5.0252,5.0252,162400.0
2008-10-29 14:00:00,7.48,7.52,7.48,7.5,68800.0,5.0252,5.0521,5.0252,5.0387,68800.0
2008-10-29 14:05:00,7.5,7.5,7.43,7.44,66000.0,5.0387,5.0387,4.9916,4.9984,66000.0
2008-10-29 14:10:00,7.45,7.54,7.44,7.5,157200.0,5.0051,5.0655,4.9984,5.0387,157200.0
2008-10-29 14:15:00,7.5,7.52,7.36,7.47,183600.0,5.0387,5.0521,4.9446,5.0185,183600.0
2008-10-29 14:20:00,7.46,7.52,7.35,7.4,148800.0,5.0118,5.0521,4.9379,4.9715,148800.0
2008-10-29 14:25:00,7.39,7.43,7.35,7.39,137600.0,4.9648,4.9916,4.9379,4.9648,137600.0
2008-10-29 14:30:00,7.39,7.39,7.31,7.34,425200.0,4.9648,4.9648,4.911,4.9312,425200.0
2008-10-29 14:35:00,7.35,7.47,7.34,7.45,120000.0,4.9379,5.0185,4.9312,5.0051,120000.0
2008-10-29 14:40:00,7.47,7.51,7.47,7.47,131200.0,5.0185,5.0454,5.0185,5.0185,131200.0
2008-10-29 14:45:00,7.48,7.56,7.46,7.53,160400.0,5.0252,5.079,5.0118,5.0588,160400.0
2008-10-29 14:50:00,7.53,7.53,7.43,7.44,100400.0,5.0588,5.0588,4.9916,4.9984,100400.0
2008-10-29 14:55:00,7.44,7.54,7.42,7.51,99200.0,4.9984,5.0655,4.9849,5.0454,99200.0
2008-10-29 15:00:00,7.52,7.54,7.46,7.48,122400.0,5.0521,5.0655,5.0118,5.0252,122400.0
2008-10-29 15:05:00,7.49,7.56,7.47,7.51,82800.0,5.032,5.079,5.0185,5.0454,82800.0
2008-10-29 15:10:00,7.51,7.62,7.49,7.61,128800.0,5.0454,5.1193,5.032,5.1126,128800.0
2008-10-29 15:15:00,7.61,7.72,7.6,7.72,186400.0,5.1126,5.1865,5.1059,5.1865,186400.0
2008-10-29 15:20:00,7.72,7.83,7.71,7.77,207600.0,5.1865,5.2604,5.1798,5.2201,207600.0
2008-10-29 15:25:00,7.78,7.81,7.72,7.74,207600.0,5.2268,5.2469,5.1865,5.1999,207600.0
2008-10-29 15:30:00,7.74,7.76,7.62,7.62,160400.0,5.1999,5.2133,5.1193,5.1193,160400.0
2008-10-29 15:35:00,7.63,7.68,7.61,7.63,161600.0,5.126,5.1596,5.1126,5.126,161600.0
2008-10-29 15:40:00,7.63,7.7,7.63,7.67,224800.0,5.126,5.173,5.126,5.1529,224800.0
2008-10-29 15:45:00,7.66,7.75,7.64,7.7,371200.0,5.1462,5.2066,5.1327,5.173,371200.0
2008-10-29 15:50:00,7.7,7.72,7.5,7.53,277600.0,5.173,5.1865,5.0387,5.0588,277600.0
2008-10-29 15:55:00,7.53,7.57,7.36,7.36,490000.0,5.0588,5.0857,4.9446,4.9446,490000.0
2008-10-30 09:30:00,7.62,7.87,7.45,7.87,104800.0,5.1193,5.2872,5.0051,5.2872,104800.0
2008-10-30 09:35:00,7.87,7.87,7.74,7.75,142000.0,5.2872,5.2872,5.1999,5.2066,142000.0
2008-10-30 09:40:00,7.75,7.77,7.69,7.7,130000.0,5.2066,5.2201,5.1663,5.173,130000.0
2008-10-30 09:45:00,7.71,7.79,7.7,7.72,96000.0,5.1798,5.2335,5.173,5.1865,96000.0
2008-10-30 09:50:00,7.73,7.75,7.69,7.73,175600.0,5.1932,5.2066,5.1663,5.1932,175600.0
2008-10-30 09:55:00,7.72,7.72,7.69,7.71,66800.0,5.1865,5.1865,5.1663,5.1798,66800.0
2008-10-30 10:00:00,7.73,7.77,7.72,7.76,60400.0,5.1932,5.2201,5.1865,5.2133,60400.0
2008-10-30 10:05:00,7.76,7.79,7.72,7.76,145200.0,5.2133,5.2335,5.1865,5.2133,145200.0
2008-10-30 10:10:00,7.76,7.78,7.74,7.74,76000.0,5.2133,5.2268,5.1999,5.1999,76000.0
2008-10-30 10:15:00,7.74,7.74,7.64,7.66,90000.0,5.1999,5.1999,5.1327,5.1462,90000.0
2008-10-30 10:20:00,7.67,7.68,7.63,7.63,60800.0,5.1529,5.1596,5.126,5.126,60800.0
2008-10-30 10:25:00,7.64,7.64,7.59,7.59,189600.0,5.1327,5.1327,5.0991,5.0991,189600.0
2008-10-30 10:30:00,7.59,7.59,7.54,7.57,203200.0,5.0991,5.0991,5.0655,5.0857,203200.0
2008-10-30 10:35:00,7.57,7.57,7.51,7.51,100800.0,5.0857,5.0857,5.0454,5.0454,100800.0
2008-10-30 10:40:00,7.52,7.52,7.4,7.43,92800.0,5.0521,5.0521,4.9715,4.9916,92800.0
2008-10-30 10:45:00,7.43,7.47,7.38,7.41,187200.0,4.9916,5.0185,4.9581,4.9782,187200.0
2008-10-30 10:50:00,7.4,7.55,7.4,7.54,164400.0,4.9715,5.0723,4.9715,5.0655,164400.0
2008-10-30 10:55:00,7.55,7.55,7.5,7.5,118400.0,5.0723,5.0723,5.0387,5.0387,118400.0
2008-10-30 11:00:00,7.5,7.57,7.49,7.55,114000.0,5.0387,5.0857,5.032,5.0723,114000.0
2008-10-30 11:05:00,7.55,7.55,7.51,7.52,52800.0,5.0723,5.0723,5.0454,5.0521,52800.0
2008-10-30 11:10:00,7.52,7.56,7.52,7.55,41200.0,5.0521,5.079,5.0521,5.0723,41200.0
2008-10-30 11:15:00,7.56,7.57,7.48,7.49,77200.0,5.079,5.0857,5.0252,5.032,77200.0
2008-10-30 11:20:00,7.5,7.54,7.5,7.52,49600.0,5.0387,5.0655,5.0387,5.0521,49600.0
2008-10-30 11:25:00,7.52,7.52,7.47,7.47,69200.0,5.0521,5.0521,5.0185,5.0185,69200.0
2008-10-30 11:30:00,7.48,7.49,7.43,7.44,45600.0,5.0252,5.032,4.9916,4.9984,45600.0
2008-10-30 11:35:00,7.43,7.44,7.38,7.43,64800.0,4.9916,4.9984,4.9581,4.9916,64800.0
2008-10-30 11:40:00,7.43,7.46,7.41,7.43,79200.0,4.9916,5.0118,4.9782,4.9916,79200.0
2008-10-30 11:45:00,7.42,7.42,7.35,7.38,32800.0,4.9849,4.9849,4.9379,4.9581,32800.0
2008-10-30 11:50:00,7.37,7.38,7.33,7.33,28800.0,4.9513,4.9581,4.9245,4.9245,28800.0
2008-10-30 11:55:00,7.34,7.38,7.32,7.35,105200.0,4.9312,4.9581,4.9177,4.9379,105200.0
2008-10-30 12:00:00,7.35,7.42,7.33,7.42,31200.0,4.9379,4.9849,4.9245,4.9849,31200.0
2008-10-30 12:05:00,7.41,7.43,7.39,7.41,33600.0,4.9782,4.9916,4.9648,4.9782,33600.0
2008-10-30 12:10:00,7.41,7.41,7.36,7.39,45200.0,4.9782,4.9782,4.9446,4.9648,45200.0
2008-10-30 12:15:00,7.38,7.39,7.38,7.39,14800.0,4.9581,4.9648,4.9581,4.9648,14800.0
2008-10-30 12:20:00,7.39,7.42,7.39,7.41,19600.0,4.9648,4.9849,4.9648,4.9782,19600.0
2008-10-30 12:25:00,7.42,7.42,7.39,7.4,40800.0,4.9849,4.9849,4.9648,4.9715,40800.0
2008-10-30 12:30:00,7.39,7.47,7.39,7.47,27600.0,4.9648,5.0185,4.9648,5.0185,27600.0
2008-10-30 12:35:00,7.47,7.47,7.43,7.44,56000.0,5.0185,5.0185,4.9916,4.9984,56000.0
2008-10-30 12:40:00,7.45,7.46,7.43,7.43,79200.0,5.0051,5.0118,4.9916,4.9916,79200.0
2008-10-30 12:45:00,7.44,7.45,7.4,7.41,42800.0,4.9984,5.0051,4.9715,4.9782,42800.0
2008-10-30 12:50:00,7.41,7.42,7.4,7.4,33200.0,4.9782,4.9849,4.9715,4.9715,33200.0
2008-10-30 12:55:00,7.4,7.4,7.36,7.37,20400.0,4.9715,4.9715,4.9446,4.9513,20400.0
2008-10-30 13:00:00,7.37,7.4,7.36,7.4,42800.0,4.9513,4.9715,4.9446,4.9715,42800.0
2008-10-30 13:05:00,7.41,7.42,7.39,7.41,134000.0,4.9782,4.9849,4.9648,4.9782,134000.0
2008-10-30 13:10:00,7.42,7.45,7.41,7.43,64800.0,4.9849,5.0051,4.9782,4.9916,64800.0
2008-10-30 13:15:00,7.43,7.46,7.42,7.44,71600.0,4.9916,5.0118,4.9849,4.9984,71600.0
2008-10-30 13:20:00,7.44,7.45,7.42,7.42,28800.0,4.9984,5.0051,4.9849,4.9849,28800.0
2008-10-30 13:25:00,7.42,7.43,7.38,7.38,32400.0,4.9849,4.9916,4.9581,4.9581,32400.0
2008-10-30 13:30:00,7.39,7.41,7.38,7.39,34000.0,4.9648,4.9782,4.9581,4.9648,34000.0
2008-10-30 13:35:00,7.4,7.43,7.38,7.42,26800.0,4.9715,4.9916,4.9581,4.9849,26800.0
2008-10-30 13:40:00,7.42,7.42,7.36,7.37,102000.0,4.9849,4.9849,4.9446,4.9513,102000.0
2008-10-30 13:45:00,7.37,7.39,7.36,7.38,32800.0,4.9513,4.9648,4.9446,4.9581,32800.0
2008-10-30 13:50:00,7.39,7.43,7.39,7.42,34400.0,4.9648,4.9916,4.9648,4.9849,34400.0
2008-10-30 13:55:00,7.42,7.46,7.42,7.45,55200.0,4.9849,5.0118,4.9849,5.0051,55200.0
2008-10-30 14:00:00,7.45,7.46,7.41,7.41,131200.0,5.0051,5.0118,4.9782,4.9782,131200.0
2008-10-30 14:05:00,7.41,7.46,7.41,7.46,138400.0,4.9782,5.0118,4.9782,5.0118,138400.0
2008-10-30 14:10:00,7.46,7.49,7.46,7.49,206000.0,5.0118,5.032,5.0118,5.032,206000.0
2008-10-30 14:15:00,7.48,7.49,7.42,7.43,122800.0,5.0252,5.032,4.9849,4.9916,122800.0
2008-10-30 14:20:00,7.44,7.54,7.43,7.54,50400.0,4.9984,5.0655,4.9916,5.0655,50400.0
2008-10-30 14:25:00,7.54,7.57,7.52,7.52,130400.0,5.0655,5.0857,5.0521,5.0521,130400.0
2008-10-30 14:30:00,7.52,7.54,7.47,7.49,119600.0,5.0521,5.0655,5.0185,5.032,119600.0
2008-10-30 14:35:00,7.48,7.51,7.47,7.47,146800.0,5.0252,5.0454,5.0185,5.0185,146800.0
2008-10-30 14:40:00,7.48,7.5,7.45,7.46,50000.0,5.0252,5.0387,5.0051,5.0118,50000.0
2008-10-30 14:45:00,7.47,7.49,7.43,7.49,52400.0,5.0185,5.032,4.9916,5.032,52400.0
2008-10-30 14:50:00,7.5,7.5,7.45,7.45,103600.0,5.0387,5.0387,5.0051,5.0051,103600.0
2008-10-30 14:55:00,7.45,7.47,7.43,7.47,56800.0,5.0051,5.0185,4.9916,5.0185,56800.0
2008-10-30 15:00:00,7.46,7.48,7.44,7.48,107600.0,5.0118,5.0252,4.9984,5.0252,107600.0
2008-10-30 15:05:00,7.48,7.54,7.47,7.52,172000.0,5.0252,5.0655,5.0185,5.0521,172000.0
2008-10-30 15:10:00,7.52,7.52,7.46,7.48,240000.0,5.0521,5.0521,5.0118,5.0252,240000.0
2008-10-30 15:15:00,7.48,7.48,7.38,7.41,131200.0,5.0252,5.0252,4.9581,4.9782,131200.0
2008-10-30 15:20:00,7.42,7.48,7.37,7.48,146400.0,4.9849,5.0252,4.9513,5.0252,146400.0
2008-10-30 15:25:00,7.47,7.5,7.44,7.47,131200.0,5.0185,5.0387,4.9984,5.0185,131200.0
2008-10-30 15:30:00,7.47,7.49,7.39,7.42,171600.0,5.0185,5.032,4.9648,4.9849,171600.0
2008-10-30 15:35:00,7.42,7.45,7.37,7.44,158000.0,4.9849,5.0051,4.9513,4.9984,158000.0
2008-10-30 15:40:00,7.43,7.47,7.35,7.36,261200.0,4.9916,5.0185,4.9379,4.9446,261200.0
2008-10-30 15:45:00,7.35,7.39,7.33,7.37,284400.0,4.9379,4.9648,4.9245,4.9513,284400.0
2008-10-30 15:50:00,7.38,7.38,7.34,7.38,344400.0,4.9581,4.9581,4.9312,4.9581,344400.0
2008-10-30 15:55:00,7.38,7.42,7.34,7.36,1064800.0,4.9581,4.9849,4.9312,4.9446,1064800.0
2008-10-31 09:30:00,6.96,7.05,6.67,6.74,667200.0,4.6759,4.7364,4.4811,4.5281,667200.0
2008-10-31 09:35:00,6.74,6.79,6.67,6.74,542000.0,4.5281,4.5617,4.4811,4.5281,542000.0
2008-10-31 09:40:00,6.75,6.87,6.72,6.84,467200.0,4.5348,4.6154,4.5147,4.5953,467200.0
2008-10-31 09:45:00,6.84,6.87,6.81,6.86,330400.0,4.5953,4.6154,4.5751,4.6087,330400.0
2008-10-31 09:50:00,6.87,6.96,6.87,6.96,217600.0,4.6154,4.6759,4.6154,4.6759,217600.0
2008-10-31 09:55:00,6.96,6.96,6.88,6.93,311600.0,4.6759,4.6759,4.6221,4.6557,311600.0
2008-10-31 10:00:00,6.94,7.02,6.94,6.97,163200.0,4.6625,4.7162,4.6625,4.6826,163200.0
2008-10-31 10:05:00,6.96,6.99,6.94,6.98,114000.0,4.6759,4.696,4.6625,4.6893,114000.0
2008-10-31 10:10:00,6.98,6.99,6.92,6.99,131200.0,4.6893,4.696,4.649,4.696,131200.0
2008-10-31 10:15:00,6.99,6.99,6.98,6.98,138000.0,4.696,4.696,4.6893,4.6893,138000.0
2008-10-31 10:20:00,6.98,6.99,6.97,6.99,107200.0,4.6893,4.696,4.6826,4.696,107200.0
2008-10-31 10:25:00,6.98,6.99,6.96,6.97,89600.0,4.6893,4.696,4.6759,4.6826,89600.0
2008-10-31 10:30:00,6.97,6.99,6.96,6.96,122800.0,4.6826,4.696,4.6759,4.6759,122800.0
2008-10-31 10:35:00,6.96,6.99,6.95,6.99,142400.0,4.6759,4.696,4.6692,4.696,142400.0
2008-10-31 10:40:00,6.98,7.0,6.97,7.0,101200.0,4.6893,4.7028,4.6826,4.7028,101200.0
2008-10-31 10:45:00,6.99,7.0,6.97,7.0,122000.0,4.696,4.7028,4.6826,4.7028,122000.0
2008-10-31 10:50:00,6.99,7.09,6.99,7.09,86800.0,4.696,4.7632,4.696,4.7632,86800.0
2008-10-31 10:55:00,7.08,7.09,7.05,7.07,114000.0,4.7565,4.7632,4.7364,4.7498,114000.0
2008-10-31 11:00:00,7.06,7.11,7.06,7.11,74800.0,4.7431,4.7767,4.7431,4.7767,74800.0
2008-10-31 11:05:00,7.11,7.13,7.09,7.1,73200.0,4.7767,4.7901,4.7632,4.7699,73200.0
2008-10-31 11:10:00,7.1,7.1,7.07,7.08,68400.0,4.7699,4.7699,4.7498,4.7565,68400.0
2008-10-31 11:15:00,7.07,7.19,7.07,7.18,124000.0,4.7498,4.8304,4.7498,4.8237,124000.0
2008-10-31 11:20:00,7.18,7.23,7.15,7.18,354400.0,4.8237,4.8573,4.8035,4.8237,354400.0
2008-10-31 11:25:00,7.18,7.18,7.11,7.14,119600.0,4.8237,4.8237,4.7767,4.7968,119600.0
2008-10-31 11:30:00,7.14,7.16,7.14,7.14,82000.0,4.7968,4.8103,4.7968,4.7968,82000.0
2008-10-31 11:35:00,7.14,7.2,7.14,7.19,83600.0,4.7968,4.8371,4.7968,4.8304,83600.0
2008-10-31 11:40:00,7.19,7.2,7.16,7.18,129600.0,4.8304,4.8371,4.8103,4.8237,129600.0
2008-10-31 11:45:00,7.18,7.2,7.1,7.12,67200.0,4.8237,4.8371,4.7699,4.7834,67200.0
2008-10-31 11:50:00,7.11,7.12,7.1,7.11,149200.0,4.7767,4.7834,4.7699,4.7767,149200.0
2008-10-31 11:55:00,7.11,7.12,7.09,7.1,120400.0,4.7767,4.7834,4.7632,4.7699,120400.0
2008-10-31 12:00:00,7.09,7.12,7.09,7.09,61200.0,4.7632,4.7834,4.7632,4.7632,61200.0
2008-10-31 12:05:00,7.08,7.09,7.03,7.03,129600.0,4.7565,4.7632,4.7229,4.7229,129600.0
2008-10-31 12:10:00,7.03,7.03,6.94,6.94,296800.0,4.7229,4.7229,4.6625,4.6625,296800.0
2008-10-31 12:15:00,6.94,6.95,6.89,6.93,126800.0,4.6625,4.6692,4.6289,4.6557,126800.0
2008-10-31 12:20:00,6.92,6.94,6.91,6.93,106000.0,4.649,4.6625,4.6423,4.6557,106000.0
2008-10-31 12:25:00,6.92,6.95,6.92,6.93,162400.0,4.649,4.6692,4.649,4.6557,162400.0
2008-10-31 12:30:00,6.92,6.93,6.92,6.93,64400.0,4.649,4.6557,4.649,4.6557,64400.0
2008-10-31 12:35:00,6.92,6.95,6.89,6.89,259600.0,4.649,4.6692,4.6289,4.6289,259600.0
2008-10-31 12:40:00,6.89,6.91,6.87,6.88,210800.0,4.6289,4.6423,4.6154,4.6221,210800.0
2008-10-31 12:45:00,6.88,6.93,6.87,6.93,162000.0,4.6221,4.6557,4.6154,4.6557,162000.0
2008-10-31 12:50:00,6.93,6.96,6.92,6.96,77600.0,4.6557,4.6759,4.649,4.6759,77600.0
2008-10-31 12:55:00,6.96,6.97,6.95,6.96,130800.0,4.6759,4.6826,4.6692,4.6759,130800.0
2008-10-31 13:00:00,6.95,7.0,6.95,7.0,97200.0,4.6692,4.7028,4.6692,4.7028,97200.0
2008-10-31 13:05:00,6.99,7.04,6.99,7.02,98800.0,4.696,4.7296,4.696,4.7162,98800.0
2008-10-31 13:10:00,7.01,7.06,7.01,7.05,81600.0,4.7095,4.7431,4.7095,4.7364,81600.0
2008-10-31 13:15:00,7.05,7.1,7.05,7.1,79600.0,4.7364,4.7699,4.7364,4.7699,79600.0
2008-10-31 13:20:00,7.09,7.17,7.08,7.16,163600.0,4.7632,4.817,4.7565,4.8103,163600.0
2008-10-31 13:25:00,7.15,7.15,7.09,7.1,97200.0,4.8035,4.8035,4.7632,4.7699,97200.0
2008-10-31 13:30:00,7.09,7.16,7.09,7.15,81200.0,4.7632,4.8103,4.7632,4.8035,81200.0
2008-10-31 13:35:00,7.15,7.17,7.13,7.15,98800.0,4.8035,4.817,4.7901,4.8035,98800.0
2008-10-31 13:40:00,7.15,7.16,7.11,7.11,90800.0,4.8035,4.8103,4.7767,4.7767,90800.0
2008-10-31 13:45:00,7.11,7.12,7.07,7.09,137200.0,4.7767,4.7834,4.7498,4.7632,137200.0
2008-10-31 13:50:00,7.09,7.1,7.07,7.07,85200.0,4.7632,4.7699,4.7498,4.7498,85200.0
2008-10-31 13:55:00,7.07,7.07,7.03,7.07,132000.0,4.7498,4.7498,4.7229,4.7498,132000.0
2008-10-31 14:00:00,7.06,7.09,7.04,7.08,97600.0,4.7431,4.7632,4.7296,4.7565,97600.0
2008-10-31 14:05:00,7.09,7.14,7.09,7.14,108000.0,4.7632,4.7968,4.7632,4.7968,108000.0
2008-10-31 14:10:00,7.12,7.14,7.11,7.11,121600.0,4.7834,4.7968,4.7767,4.7767,121600.0
2008-10-31 14:15:00,7.11,7.11,7.05,7.07,176400.0,4.7767,4.7767,4.7364,4.7498,176400.0
2008-10-31 14:20:00,7.06,7.08,7.03,7.03,226800.0,4.7431,4.7565,4.7229,4.7229,226800.0
2008-10-31 14:25:00,7.03,7.04,7.01,7.01,232000.0,4.7229,4.7296,4.7095,4.7095,232000.0
2008-10-31 14:30:00,7.01,7.03,6.95,6.99,250800.0,4.7095,4.7229,4.6692,4.696,250800.0
2008-10-31 14:35:00,6.99,7.01,6.97,7.0,223600.0,4.696,4.7095,4.6826,4.7028,223600.0
2008-10-31 14:40:00,7.0,7.02,6.97,6.99,197600.0,4.7028,4.7162,4.6826,4.696,197600.0
2008-10-31 14:45:00,6.98,6.99,6.9,6.9,199200.0,4.6893,4.696,4.6356,4.6356,199200.0
2008-10-31 14:50:00,6.9,6.94,6.89,6.9,225600.0,4.6356,4.6625,4.6289,4.6356,225600.0
2008-10-31 14:55:00,6.89,6.9,6.82,6.83,496000.0,4.6289,4.6356,4.5818,4.5886,496000.0
2008-10-31 15:00:00,6.82,6.9,6.82,6.87,412800.0,4.5818,4.6356,4.5818,4.6154,412800.0
2008-10-31 15:05:00,6.87,6.87,6.82,6.87,313600.0,4.6154,4.6154,4.5818,4.6154,313600.0
2008-10-31 15:10:00,6.87,6.88,6.8,6.83,338400.0,4.6154,4.6221,4.5684,4.5886,338400.0
2008-10-31 15:15:00,6.83,6.83,6.76,6.77,235600.0,4.5886,4.5886,4.5415,4.5482,235600.0
2008-10-31 15:20:00,6.77,6.79,6.73,6.75,288000.0,4.5482,4.5617,4.5214,4.5348,288000.0
2008-10-31 15:25:00,6.75,6.75,6.63,6.64,401600.0,4.5348,4.5348,4.4542,4.4609,401600.0
2008-10-31 15:30:00,6.63,6.8,6.63,6.8,510400.0,4.4542,4.5684,4.4542,4.5684,510400.0
2008-10-31 15:35:00,6.8,6.85,6.78,6.85,584400.0,4.5684,4.602,4.555,4.602,584400.0
2008-10-31 15:40:00,6.84,6.85,6.75,6.83,913600.0,4.5953,4.602,4.5348,4.5886,913600.0
2008-10-31 15:45:00,6.83,6.85,6.8,6.83,526400.0,4.5886,4.602,4.5684,4.5886,526400.0
2008-10-31 15:50:00,6.83,6.86,6.82,6.85,715600.0,4.5886,4.6087,4.5818,4.602,715600.0
2008-10-31 15:55:00,6.84,6.86,6.82,6.83,884400.0,4.5953,4.6087,4.5818,4.5886,884400.0
2008-11-03 09:30:00,6.95,6.95,6.71,6.75,198800.0,4.6692,4.6692,4.5079,4.5348,198800.0
2008-11-03 09:35:00,6.75,6.83,6.73,6.79,580800.0,4.5348,4.5886,4.5214,4.5617,580800.0
2008-11-03 09:40:00,6.79,6.8,6.77,6.8,322800.0,4.5617,4.5684,4.5482,4.5684,322800.0
2008-11-03 09:45:00,6.8,6.88,6.8,6.87,216800.0,4.5684,4.6221,4.5684,4.6154,216800.0
2008-11-03 09:50:00,6.88,6.88,6.81,6.82,264800.0,4.6221,4.6221,4.5751,4.5818,264800.0
2008-11-03 09:55:00,6.82,6.86,6.8,6.84,132800.0,4.5818,4.6087,4.5684,4.5953,132800.0
2008-11-03 10:00:00,6.83,6.87,6.81,6.81,125200.0,4.5886,4.6154,4.5751,4.5751,125200.0
2008-11-03 10:05:00,6.81,6.83,6.78,6.82,121600.0,4.5751,4.5886,4.555,4.5818,121600.0
2008-11-03 10:10:00,6.82,6.84,6.79,6.81,176800.0,4.5818,4.5953,4.5617,4.5751,176800.0
2008-11-03 10:15:00,6.81,6.83,6.79,6.79,143200.0,4.5751,4.5886,4.5617,4.5617,143200.0
2008-11-03 10:20:00,6.8,6.82,6.77,6.78,97600.0,4.5684,4.5818,4.5482,4.555,97600.0
2008-11-03 10:25:00,6.78,6.82,6.77,6.78,241200.0,4.555,4.5818,4.5482,4.555,241200.0
2008-11-03 10:30:00,6.78,6.79,6.75,6.78,126400.0,4.555,4.5617,4.5348,4.555,126400.0
2008-11-03 10:35:00,6.78,6.81,6.75,6.8,142400.0,4.555,4.5751,4.5348,4.5684,142400.0
2008-11-03 10:40:00,6.8,6.81,6.78,6.79,86000.0,4.5684,4.5751,4.555,4.5617,86000.0
2008-11-03 10:45:00,6.8,6.84,6.8,6.83,84800.0,4.5684,4.5953,4.5684,4.5886,84800.0
2008-11-03 10:50:00,6.83,6.84,6.82,6.83,118400.0,4.5886,4.5953,4.5818,4.5886,118400.0
2008-11-03 10:55:00,6.83,6.86,6.83,6.86,75600.0,4.5886,4.6087,4.5886,4.6087,75600.0
2008-11-03 11:00:00,6.86,6.87,6.85,6.86,76400.0,4.6087,4.6154,4.602,4.6087,76400.0
2008-11-03 11:05:00,6.86,6.88,6.86,6.88,86400.0,4.6087,4.6221,4.6087,4.6221,86400.0
2008-11-03 11:10:00,6.88,6.88,6.86,6.87,89600.0,4.6221,4.6221,4.6087,4.6154,89600.0
2008-11-03 11:15:00,6.87,6.87,6.85,6.86,102800.0,4.6154,4.6154,4.602,4.6087,102800.0
2008-11-03 11:20:00,6.86,6.88,6.86,6.86,116000.0,4.6087,4.6221,4.6087,4.6087,116000.0
2008-11-03 11:25:00,6.86,6.87,6.85,6.85,117200.0,4.6087,4.6154,4.602,4.602,117200.0
2008-11-03 11:30:00,6.85,6.86,6.84,6.85,103600.0,4.602,4.6087,4.5953,4.602,103600.0
2008-11-03 11:35:00,6.85,6.86,6.85,6.85,104800.0,4.602,4.6087,4.602,4.602,104800.0
2008-11-03 11:40:00,6.85,6.86,6.85,6.85,89600.0,4.602,4.6087,4.602,4.602,89600.0
2008-11-03 11:45:00,6.85,6.86,6.84,6.85,41200.0,4.602,4.6087,4.5953,4.602,41200.0
2008-11-03 11:50:00,6.85,6.87,6.84,6.87,81200.0,4.602,4.6154,4.5953,4.6154,81200.0
2008-11-03 11:55:00,6.87,6.88,6.87,6.87,66000.0,4.6154,4.6221,4.6154,4.6154,66000.0
2008-11-03 12:00:00,6.87,6.87,6.82,6.82,60400.0,4.6154,4.6154,4.5818,4.5818,60400.0
2008-11-03 12:05:00,6.82,6.83,6.8,6.8,64400.0,4.5818,4.5886,4.5684,4.5684,64400.0
2008-11-03 12:10:00,6.8,6.83,6.79,6.82,80000.0,4.5684,4.5886,4.5617,4.5818,80000.0
2008-11-03 12:15:00,6.82,6.82,6.79,6.8,49200.0,4.5818,4.5818,4.5617,4.5684,49200.0
2008-11-03 12:20:00,6.8,6.8,6.78,6.79,70000.0,4.5684,4.5684,4.555,4.5617,70000.0
2008-11-03 12:25:00,6.79,6.82,6.79,6.81,170000.0,4.5617,4.5818,4.5617,4.5751,170000.0
2008-11-03 12:30:00,6.81,6.82,6.77,6.78,122800.0,4.5751,4.5818,4.5482,4.555,122800.0
2008-11-03 12:35:00,6.78,6.79,6.77,6.77,32800.0,4.555,4.5617,4.5482,4.5482,32800.0
2008-11-03 12:40:00,6.76,6.76,6.75,6.76,54800.0,4.5415,4.5415,4.5348,4.5415,54800.0
2008-11-03 12:45:00,6.76,6.77,6.73,6.73,119600.0,4.5415,4.5482,4.5214,4.5214,119600.0
2008-11-03 12:50:00,6.73,6.75,6.72,6.75,157200.0,4.5214,4.5348,4.5147,4.5348,157200.0
2008-11-03 12:55:00,6.75,6.75,6.74,6.75,150800.0,4.5348,4.5348,4.5281,4.5348,150800.0
2008-11-03 13:00:00,6.75,6.77,6.75,6.77,73600.0,4.5348,4.5482,4.5348,4.5482,73600.0
2008-11-03 13:05:00,6.77,6.8,6.76,6.79,36800.0,4.5482,4.5684,4.5415,4.5617,36800.0
2008-11-03 13:10:00,6.79,6.83,6.79,6.8,79200.0,4.5617,4.5886,4.5617,4.5684,79200.0
2008-11-03 13:15:00,6.8,6.81,6.78,6.79,45200.0,4.5684,4.5751,4.555,4.5617,45200.0
2008-11-03 13:20:00,6.79,6.8,6.78,6.79,42000.0,4.5617,4.5684,4.555,4.5617,42000.0
2008-11-03 13:25:00,6.79,6.79,6.76,6.76,48800.0,4.5617,4.5617,4.5415,4.5415,48800.0
2008-11-03 13:30:00,6.76,6.76,6.75,6.75,31200.0,4.5415,4.5415,4.5348,4.5348,31200.0
2008-11-03 13:35:00,6.75,6.77,6.75,6.77,34800.0,4.5348,4.5482,4.5348,4.5482,34800.0
2008-11-03 13:40:00,6.77,6.78,6.77,6.77,33200.0,4.5482,4.555,4.5482,4.5482,33200.0
2008-11-03 13:45:00,6.77,6.77,6.74,6.75,110800.0,4.5482,4.5482,4.5281,4.5348,110800.0
2008-11-03 13:50:00,6.75,6.75,6.75,6.75,49200.0,4.5348,4.5348,4.5348,4.5348,49200.0
2008-11-03 13:55:00,6.75,6.75,6.74,6.75,128000.0,4.5348,4.5348,4.5281,4.5348,128000.0
2008-11-03 14:00:00,6.75,6.75,6.72,6.74,325200.0,4.5348,4.5348,4.5147,4.5281,325200.0
2008-11-03 14:05:00,6.74,6.74,6.72,6.73,250400.0,4.5281,4.5281,4.5147,4.5214,250400.0
2008-11-03 14:10:00,6.74,6.74,6.72,6.73,238000.0,4.5281,4.5281,4.5147,4.5214,238000.0
2008-11-03 14:15:00,6.73,6.74,6.69,6.7,220800.0,4.5214,4.5281,4.4945,4.5012,220800.0
2008-11-03 14:20:00,6.7,6.71,6.67,6.71,147200.0,4.5012,4.5079,4.4811,4.5079,147200.0
2008-11-03 14:25:00,6.71,6.74,6.7,6.74,50800.0,4.5079,4.5281,4.5012,4.5281,50800.0
2008-11-03 14:30:00,6.74,6.74,6.7,6.73,187200.0,4.5281,4.5281,4.5012,4.5214,187200.0
2008-11-03 14:35:00,6.73,6.75,6.71,6.71,124800.0,4.5214,4.5348,4.5079,4.5079,124800.0
2008-11-03 14:40:00,6.71,6.72,6.71,6.71,62400.0,4.5079,4.5147,4.5079,4.5079,62400.0
2008-11-03 14:45:00,6.71,6.75,6.71,6.72,140400.0,4.5079,4.5348,4.5079,4.5147,140400.0
2008-11-03 14:50:00,6.72,6.72,6.69,6.7,116800.0,4.5147,4.5147,4.4945,4.5012,116800.0
2008-11-03 14:55:00,6.7,6.7,6.68,6.68,145600.0,4.5012,4.5012,4.4878,4.4878,145600.0
2008-11-03 15:00:00,6.68,6.68,6.63,6.63,147600.0,4.4878,4.4878,4.4542,4.4542,147600.0
2008-11-03 15:05:00,6.64,6.67,6.63,6.66,124400.0,4.4609,4.4811,4.4542,4.4743,124400.0
2008-11-03 15:10:00,6.66,6.71,6.66,6.68,158400.0,4.4743,4.5079,4.4743,4.4878,158400.0
2008-11-03 15:15:00,6.68,6.74,6.68,6.73,164800.0,4.4878,4.5281,4.4878,4.5214,164800.0
2008-11-03 15:20:00,6.73,6.73,6.7,6.72,136800.0,4.5214,4.5214,4.5012,4.5147,136800.0
2008-11-03 15:25:00,6.72,6.75,6.72,6.74,184800.0,4.5147,4.5348,4.5147,4.5281,184800.0
2008-11-03 15:30:00,6.75,6.77,6.74,6.77,139200.0,4.5348,4.5482,4.5281,4.5482,139200.0
2008-11-03 15:35:00,6.77,6.78,6.76,6.77,132000.0,4.5482,4.555,4.5415,4.5482,132000.0
2008-11-03 15:40:00,6.77,6.79,6.77,6.78,190400.0,4.5482,4.5617,4.5482,4.555,190400.0
2008-11-03 15:45:00,6.78,6.79,6.77,6.79,167600.0,4.555,4.5617,4.5482,4.5617,167600.0
2008-11-03 15:50:00,6.79,6.79,6.77,6.77,175200.0,4.5617,4.5617,4.5482,4.5482,175200.0
2008-11-03 15:55:00,6.78,6.78,6.71,6.75,349200.0,4.555,4.555,4.5079,4.5348,349200.0
2008-11-04 09:30:00,6.88,7.0,6.83,7.0,78000.0,4.6221,4.7028,4.5886,4.7028,78000.0
2008-11-04 09:35:00,6.99,6.99,6.91,6.93,170400.0,4.696,4.696,4.6423,4.6557,170400.0
2008-11-04 09:40:00,6.92,6.92,6.85,6.89,159600.0,4.649,4.649,4.602,4.6289,159600.0
2008-11-04 09:45:00,6.87,6.88,6.79,6.84,204800.0,4.6154,4.6221,4.5617,4.5953,204800.0
2008-11-04 09:50:00,6.83,6.89,6.82,6.86,118400.0,4.5886,4.6289,4.5818,4.6087,118400.0
2008-11-04 09:55:00,6.87,6.89,6.79,6.83,162800.0,4.6154,4.6289,4.5617,4.5886,162800.0
2008-11-04 10:00:00,6.83,6.84,6.79,6.84,156400.0,4.5886,4.5953,4.5617,4.5953,156400.0
2008-11-04 10:05:00,6.84,6.87,6.82,6.87,102800.0,4.5953,4.6154,4.5818,4.6154,102800.0
2008-11-04 10:10:00,6.86,6.88,6.84,6.88,63200.0,4.6087,4.6221,4.5953,4.6221,63200.0
2008-11-04 10:15:00,6.88,6.91,6.85,6.91,79200.0,4.6221,4.6423,4.602,4.6423,79200.0
2008-11-04 10:20:00,6.9,6.92,6.87,6.88,137200.0,4.6356,4.649,4.6154,4.6221,137200.0
2008-11-04 10:25:00,6.88,6.91,6.86,6.88,217600.0,4.6221,4.6423,4.6087,4.6221,217600.0
2008-11-04 10:30:00,6.88,6.9,6.85,6.87,194400.0,4.6221,4.6356,4.602,4.6154,194400.0
2008-11-04 10:35:00,6.87,6.94,6.87,6.92,128800.0,4.6154,4.6625,4.6154,4.649,128800.0
2008-11-04 10:40:00,6.91,6.94,6.9,6.93,164000.0,4.6423,4.6625,4.6356,4.6557,164000.0
2008-11-04 10:45:00,6.93,6.98,6.9,6.95,236000.0,4.6557,4.6893,4.6356,4.6692,236000.0
2008-11-04 10:50:00,6.95,7.0,6.93,6.98,266800.0,4.6692,4.7028,4.6557,4.6893,266800.0
2008-11-04 10:55:00,6.98,6.98,6.92,6.93,252000.0,4.6893,4.6893,4.649,4.6557,252000.0
2008-11-04 11:00:00,6.93,6.95,6.93,6.93,215200.0,4.6557,4.6692,4.6557,4.6557,215200.0
2008-11-04 11:05:00,6.93,6.94,6.93,6.93,120000.0,4.6557,4.6625,4.6557,4.6557,120000.0
2008-11-04 11:10:00,6.93,6.94,6.92,6.93,59200.0,4.6557,4.6625,4.649,4.6557,59200.0
2008-11-04 11:15:00,6.93,6.94,6.92,6.93,128400.0,4.6557,4.6625,4.649,4.6557,128400.0
2008-11-04 11:20:00,6.93,6.94,6.93,6.93,96400.0,4.6557,4.6625,4.6557,4.6557,96400.0
2008-11-04 11:25:00,6.93,6.94,6.92,6.93,117200.0,4.6557,4.6625,4.649,4.6557,117200.0
2008-11-04 11:30:00,6.93,6.94,6.9,6.91,144000.0,4.6557,4.6625,4.6356,4.6423,144000.0
2008-11-04 11:35:00,6.91,6.92,6.87,6.92,105200.0,4.6423,4.649,4.6154,4.649,105200.0
2008-11-04 11:40:00,6.93,6.94,6.92,6.94,78400.0,4.6557,4.6625,4.649,4.6625,78400.0
2008-11-04 11:45:00,6.94,6.94,6.93,6.93,61600.0,4.6625,4.6625,4.6557,4.6557,61600.0
2008-11-04 11:50:00,6.93,6.95,6.93,6.93,130800.0,4.6557,4.6692,4.6557,4.6557,130800.0
2008-11-04 11:55:00,6.93,6.94,6.92,6.93,94000.0,4.6557,4.6625,4.649,4.6557,94000.0
2008-11-04 12:00:00,6.93,6.94,6.9,6.9,142000.0,4.6557,4.6625,4.6356,4.6356,142000.0
2008-11-04 12:05:00,6.9,6.92,6.89,6.91,77200.0,4.6356,4.649,4.6289,4.6423,77200.0
2008-11-04 12:10:00,6.91,6.92,6.9,6.91,50000.0,4.6423,4.649,4.6356,4.6423,50000.0
2008-11-04 12:15:00,6.92,6.92,6.91,6.92,46400.0,4.649,4.649,4.6423,4.649,46400.0
2008-11-04 12:20:00,6.92,6.93,6.91,6.91,75600.0,4.649,4.6557,4.6423,4.6423,75600.0
2008-11-04 12:25:00,6.92,6.93,6.91,6.92,40400.0,4.649,4.6557,4.6423,4.649,40400.0
2008-11-04 12:30:00,6.91,6.92,6.91,6.92,57600.0,4.6423,4.649,4.6423,4.649,57600.0
2008-11-04 12:35:00,6.92,6.93,6.91,6.92,58400.0,4.649,4.6557,4.6423,4.649,58400.0
2008-11-04 12:40:00,6.93,6.93,6.91,6.92,98800.0,4.6557,4.6557,4.6423,4.649,98800.0
2008-11-04 12:45:00,6.93,6.94,6.93,6.93,115200.0,4.6557,4.6625,4.6557,4.6557,115200.0
2008-11-04 12:50:00,6.93,6.94,6.93,6.94,104400.0,4.6557,4.6625,4.6557,4.6625,104400.0
2008-11-04 12:55:00,6.93,6.94,6.92,6.93,114800.0,4.6557,4.6625,4.649,4.6557,114800.0
2008-11-04 13:00:00,6.93,6.96,6.93,6.96,171200.0,4.6557,4.6759,4.6557,4.6759,171200.0
2008-11-04 13:05:00,6.96,6.96,6.94,6.94,122400.0,4.6759,4.6759,4.6625,4.6625,122400.0
2008-11-04 13:10:00,6.94,6.94,6.92,6.93,140800.0,4.6625,4.6625,4.649,4.6557,140800.0
2008-11-04 13:15:00,6.93,6.93,6.92,6.92,211600.0,4.6557,4.6557,4.649,4.649,211600.0
2008-11-04 13:20:00,6.93,6.94,6.92,6.93,111600.0,4.6557,4.6625,4.649,4.6557,111600.0
2008-11-04 13:25:00,6.93,6.94,6.93,6.93,67600.0,4.6557,4.6625,4.6557,4.6557,67600.0
2008-11-04 13:30:00,6.93,6.94,6.92,6.93,88800.0,4.6557,4.6625,4.649,4.6557,88800.0
2008-11-04 13:35:00,6.94,6.94,6.93,6.93,121600.0,4.6625,4.6625,4.6557,4.6557,121600.0
2008-11-04 13:40:00,6.93,6.94,6.93,6.93,157600.0,4.6557,4.6625,4.6557,4.6557,157600.0
2008-11-04 13:45:00,6.93,6.94,6.92,6.92,219600.0,4.6557,4.6625,4.649,4.649,219600.0
2008-11-04 13:50:00,6.92,6.92,6.91,6.91,57200.0,4.649,4.649,4.6423,4.6423,57200.0
2008-11-04 13:55:00,6.91,6.94,6.91,6.93,76000.0,4.6423,4.6625,4.6423,4.6557,76000.0
2008-11-04 14:00:00,6.93,6.93,6.92,6.93,114000.0,4.6557,4.6557,4.649,4.6557,114000.0
2008-11-04 14:05:00,6.93,6.93,6.9,6.91,106800.0,4.6557,4.6557,4.6356,4.6423,106800.0
2008-11-04 14:10:00,6.91,6.93,6.91,6.91,61200.0,4.6423,4.6557,4.6423,4.6423,61200.0
2008-11-04 14:15:00,6.91,6.92,6.89,6.9,134400.0,4.6423,4.649,4.6289,4.6356,134400.0
2008-11-04 14:20:00,6.9,6.91,6.89,6.9,115600.0,4.6356,4.6423,4.6289,4.6356,115600.0
2008-11-04 14:25:00,6.9,6.91,6.89,6.9,131200.0,4.6356,4.6423,4.6289,4.6356,131200.0
2008-11-04 14:30:00,6.9,6.91,6.89,6.9,82800.0,4.6356,4.6423,4.6289,4.6356,82800.0
2008-11-04 14:35:00,6.9,6.93,6.9,6.92,231600.0,4.6356,4.6557,4.6356,4.649,231600.0
2008-11-04 14:40:00,6.92,6.94,6.92,6.93,80000.0,4.649,4.6625,4.649,4.6557,80000.0
2008-11-04 14:45:00,6.93,6.93,6.91,6.91,34800.0,4.6557,4.6557,4.6423,4.6423,34800.0
2008-11-04 14:50:00,6.91,6.91,6.88,6.88,78800.0,4.6423,4.6423,4.6221,4.6221,78800.0
2008-11-04 14:55:00,6.88,6.88,6.85,6.86,106400.0,4.6221,4.6221,4.602,4.6087,106400.0
2008-11-04 15:00:00,6.86,6.87,6.82,6.84,80000.0,4.6087,4.6154,4.5818,4.5953,80000.0
2008-11-04 15:05:00,6.84,6.9,6.84,6.9,57200.0,4.5953,4.6356,4.5953,4.6356,57200.0
2008-11-04 15:10:00,6.89,6.93,6.88,6.93,134000.0,4.6289,4.6557,4.6221,4.6557,134000.0
2008-11-04 15:15:00,6.93,6.94,6.91,6.92,106800.0,4.6557,4.6625,4.6423,4.649,106800.0
2008-11-04 15:20:00,6.92,6.93,6.91,6.93,109600.0,4.649,4.6557,4.6423,4.6557,109600.0
2008-11-04 15:25:00,6.93,6.93,6.91,6.92,94000.0,4.6557,4.6557,4.6423,4.649,94000.0
2008-11-04 15:30:00,6.92,6.94,6.91,6.93,134400.0,4.649,4.6625,4.6423,4.6557,134400.0
2008-11-04 15:35:00,6.93,6.93,6.92,6.93,169200.0,4.6557,4.6557,4.649,4.6557,169200.0
2008-11-04 15:40:00,6.93,6.93,6.91,6.93,108400.0,4.6557,4.6557,4.6423,4.6557,108400.0
2008-11-04 15:45:00,6.93,6.94,6.92,6.92,364800.0,4.6557,4.6625,4.649,4.649,364800.0
2008-11-04 15:50:00,6.92,6.94,6.89,6.91,260400.0,4.649,4.6625,4.6289,4.6423,260400.0
2008-11-04 15:55:00,6.91,6.94,6.91,6.93,581200.0,4.6423,4.6625,4.6423,4.6557,581200.0
2008-11-05 09:30:00,6.84,6.84,6.63,6.63,183200.0,4.5953,4.5953,4.4542,4.4542,183200.0
2008-11-05 09:35:00,6.67,6.73,6.65,6.73,109600.0,4.4811,4.5214,4.4676,4.5214,109600.0
2008-11-05 09:40:00,6.73,6.73,6.66,6.68,80400.0,4.5214,4.5214,4.4743,4.4878,80400.0
2008-11-05 09:45:00,6.67,6.67,6.6,6.63,98000.0,4.4811,4.4811,4.434,4.4542,98000.0
2008-11-05 09:50:00,6.65,6.69,6.62,6.69,277600.0,4.4676,4.4945,4.4475,4.4945,277600.0
2008-11-05 09:55:00,6.69,6.69,6.62,6.63,76000.0,4.4945,4.4945,4.4475,4.4542,76000.0
2008-11-05 10:00:00,6.63,6.76,6.61,6.7,124000.0,4.4542,4.5415,4.4408,4.5012,124000.0
2008-11-05 10:05:00,6.71,6.73,6.69,6.71,89200.0,4.5079,4.5214,4.4945,4.5079,89200.0
2008-11-05 10:10:00,6.71,6.75,6.69,6.74,140400.0,4.5079,4.5348,4.4945,4.5281,140400.0
2008-11-05 10:15:00,6.74,6.75,6.69,6.73,355600.0,4.5281,4.5348,4.4945,4.5214,355600.0
2008-11-05 10:20:00,6.71,6.78,6.71,6.71,119200.0,4.5079,4.555,4.5079,4.5079,119200.0
2008-11-05 10:25:00,6.72,6.73,6.7,6.73,67200.0,4.5147,4.5214,4.5012,4.5214,67200.0
2008-11-05 10:30:00,6.73,6.75,6.72,6.75,89200.0,4.5214,4.5348,4.5147,4.5348,89200.0
2008-11-05 10:35:00,6.74,6.75,6.72,6.74,147600.0,4.5281,4.5348,4.5147,4.5281,147600.0
2008-11-05 10:40:00,6.74,6.75,6.73,6.73,52800.0,4.5281,4.5348,4.5214,4.5214,52800.0
2008-11-05 10:45:00,6.73,6.74,6.71,6.74,63200.0,4.5214,4.5281,4.5079,4.5281,63200.0
2008-11-05 10:50:00,6.74,6.75,6.73,6.74,185600.0,4.5281,4.5348,4.5214,4.5281,185600.0
2008-11-05 10:55:00,6.74,6.74,6.72,6.72,91200.0,4.5281,4.5281,4.5147,4.5147,91200.0
2008-11-05 11:00:00,6.73,6.74,6.72,6.73,27600.0,4.5214,4.5281,4.5147,4.5214,27600.0
2008-11-05 11:05:00,6.73,6.74,6.72,6.73,112400.0,4.5214,4.5281,4.5147,4.5214,112400.0
2008-11-05 11:10:00,6.73,6.81,6.73,6.8,116400.0,4.5214,4.5751,4.5214,4.5684,116400.0
2008-11-05 11:15:00,6.8,6.81,6.77,6.79,46000.0,4.5684,4.5751,4.5482,4.5617,46000.0
2008-11-05 11:20:00,6.78,6.8,6.74,6.75,55200.0,4.555,4.5684,4.5281,4.5348,55200.0
2008-11-05 11:25:00,6.75,6.76,6.74,6.74,30400.0,4.5348,4.5415,4.5281,4.5281,30400.0
2008-11-05 11:30:00,6.74,6.74,6.72,6.73,43600.0,4.5281,4.5281,4.5147,4.5214,43600.0
2008-11-05 11:35:00,6.73,6.73,6.72,6.72,48000.0,4.5214,4.5214,4.5147,4.5147,48000.0
2008-11-05 11:40:00,6.72,6.73,6.71,6.71,64000.0,4.5147,4.5214,4.5079,4.5079,64000.0
2008-11-05 11:45:00,6.71,6.71,6.65,6.67,58800.0,4.5079,4.5079,4.4676,4.4811,58800.0
2008-11-05 11:50:00,6.68,6.68,6.66,6.67,35600.0,4.4878,4.4878,4.4743,4.4811,35600.0
2008-11-05 11:55:00,6.67,6.67,6.64,6.66,28800.0,4.4811,4.4811,4.4609,4.4743,28800.0
2008-11-05 12:00:00,6.66,6.68,6.66,6.67,27200.0,4.4743,4.4878,4.4743,4.4811,27200.0
2008-11-05 12:05:00,6.67,6.7,6.67,6.69,82400.0,4.4811,4.5012,4.4811,4.4945,82400.0
2008-11-05 12:10:00,6.68,6.69,6.65,6.65,62000.0,4.4878,4.4945,4.4676,4.4676,62000.0
2008-11-05 12:15:00,6.66,6.67,6.64,6.65,44800.0,4.4743,4.4811,4.4609,4.4676,44800.0
2008-11-05 12:20:00,6.65,6.68,6.65,6.65,40800.0,4.4676,4.4878,4.4676,4.4676,40800.0
2008-11-05 12:25:00,6.65,6.66,6.62,6.64,86400.0,4.4676,4.4743,4.4475,4.4609,86400.0
2008-11-05 12:30:00,6.63,6.66,6.63,6.66,83200.0,4.4542,4.4743,4.4542,4.4743,83200.0
2008-11-05 12:35:00,6.65,6.65,6.63,6.63,50400.0,4.4676,4.4676,4.4542,4.4542,50400.0
2008-11-05 12:40:00,6.63,6.63,6.6,6.63,49600.0,4.4542,4.4542,4.434,4.4542,49600.0
2008-11-05 12:45:00,6.62,6.64,6.62,6.63,54400.0,4.4475,4.4609,4.4475,4.4542,54400.0
2008-11-05 12:50:00,6.63,6.63,6.57,6.58,90800.0,4.4542,4.4542,4.4139,4.4206,90800.0
2008-11-05 12:55:00,6.58,6.6,6.57,6.58,53200.0,4.4206,4.434,4.4139,4.4206,53200.0
2008-11-05 13:00:00,6.58,6.59,6.56,6.57,94000.0,4.4206,4.4273,4.4072,4.4139,94000.0
2008-11-05 13:05:00,6.58,6.64,6.55,6.64,88400.0,4.4206,4.4609,4.4004,4.4609,88400.0
2008-11-05 13:10:00,6.64,6.65,6.62,6.62,64800.0,4.4609,4.4676,4.4475,4.4475,64800.0
2008-11-05 13:15:00,6.62,6.63,6.59,6.59,68800.0,4.4475,4.4542,4.4273,4.4273,68800.0
2008-11-05 13:20:00,6.59,6.6,6.57,6.58,75200.0,4.4273,4.434,4.4139,4.4206,75200.0
2008-11-05 13:25:00,6.57,6.58,6.55,6.58,75200.0,4.4139,4.4206,4.4004,4.4206,75200.0
2008-11-05 13:30:00,6.57,6.6,6.56,6.57,81600.0,4.4139,4.434,4.4072,4.4139,81600.0
2008-11-05 13:35:00,6.57,6.58,6.56,6.57,56000.0,4.4139,4.4206,4.4072,4.4139,56000.0
2008-11-05 13:40:00,6.57,6.59,6.56,6.59,81200.0,4.4139,4.4273,4.4072,4.4273,81200.0
2008-11-05 13:45:00,6.59,6.59,6.56,6.57,74000.0,4.4273,4.4273,4.4072,4.4139,74000.0
2008-11-05 13:50:00,6.57,6.57,6.56,6.56,67200.0,4.4139,4.4139,4.4072,4.4072,67200.0
2008-11-05 13:55:00,6.57,6.57,6.56,6.57,80000.0,4.4139,4.4139,4.4072,4.4139,80000.0
2008-11-05 14:00:00,6.56,6.58,6.56,6.56,109200.0,4.4072,4.4206,4.4072,4.4072,109200.0
2008-11-05 14:05:00,6.56,6.56,6.51,6.52,138800.0,4.4072,4.4072,4.3736,4.3803,138800.0
2008-11-05 14:10:00,6.52,6.52,6.51,6.52,195600.0,4.3803,4.3803,4.3736,4.3803,195600.0
2008-11-05 14:15:00,6.52,6.53,6.51,6.51,160000.0,4.3803,4.387,4.3736,4.3736,160000.0
2008-11-05 14:20:00,6.51,6.51,6.48,6.48,119600.0,4.3736,4.3736,4.3534,4.3534,119600.0
2008-11-05 14:25:00,6.48,6.49,6.45,6.45,177200.0,4.3534,4.3601,4.3333,4.3333,177200.0
2008-11-05 14:30:00,6.45,6.48,6.44,6.47,345600.0,4.3333,4.3534,4.3265,4.3467,345600.0
2008-11-05 14:35:00,6.47,6.47,6.43,6.44,276000.0,4.3467,4.3467,4.3198,4.3265,276000.0
2008-11-05 14:40:00,6.44,6.46,6.43,6.44,116000.0,4.3265,4.34,4.3198,4.3265,116000.0
2008-11-05 14:45:00,6.45,6.45,6.43,6.43,158000.0,4.3333,4.3333,4.3198,4.3198,158000.0
2008-11-05 14:50:00,6.43,6.49,6.41,6.48,99600.0,4.3198,4.3601,4.3064,4.3534,99600.0
2008-11-05 14:55:00,6.48,6.5,6.47,6.48,60800.0,4.3534,4.3669,4.3467,4.3534,60800.0
2008-11-05 15:00:00,6.48,6.49,6.46,6.46,82400.0,4.3534,4.3601,4.34,4.34,82400.0
2008-11-05 15:05:00,6.47,6.5,6.45,6.45,69200.0,4.3467,4.3669,4.3333,4.3333,69200.0
2008-11-05 15:10:00,6.45,6.47,6.43,6.44,76000.0,4.3333,4.3467,4.3198,4.3265,76000.0
2008-11-05 15:15:00,6.44,6.44,6.41,6.43,120400.0,4.3265,4.3265,4.3064,4.3198,120400.0
2008-11-05 15:20:00,6.42,6.44,6.38,6.39,162000.0,4.3131,4.3265,4.2862,4.2929,162000.0
2008-11-05 15:25:00,6.4,6.41,6.38,6.4,111600.0,4.2997,4.3064,4.2862,4.2997,111600.0
2008-11-05 15:30:00,6.4,6.4,6.35,6.37,212000.0,4.2997,4.2997,4.2661,4.2795,212000.0
2008-11-05 15:35:00,6.37,6.38,6.33,6.34,174400.0,4.2795,4.2862,4.2526,4.2594,174400.0
2008-11-05 15:40:00,6.33,6.35,6.3,6.33,289200.0,4.2526,4.2661,4.2325,4.2526,289200.0
2008-11-05 15:45:00,6.34,6.41,6.32,6.37,323600.0,4.2594,4.3064,4.2459,4.2795,323600.0
2008-11-05 15:50:00,6.38,6.38,6.3,6.3,234800.0,4.2862,4.2862,4.2325,4.2325,234800.0
2008-11-05 15:55:00,6.3,6.34,6.3,6.34,374800.0,4.2325,4.2594,4.2325,4.2594,374800.0
2008-11-06 09:30:00,6.26,6.37,6.14,6.23,262000.0,4.2056,4.2795,4.125,4.1855,262000.0
2008-11-06 09:35:00,6.23,6.32,6.2,6.25,380400.0,4.1855,4.2459,4.1653,4.1989,380400.0
2008-11-06 09:40:00,6.25,6.26,6.23,6.26,138800.0,4.1989,4.2056,4.1855,4.2056,138800.0
2008-11-06 09:45:00,6.26,6.27,6.2,6.21,129200.0,4.2056,4.2123,4.1653,4.172,129200.0
2008-11-06 09:50:00,6.2,6.21,6.15,6.15,189200.0,4.1653,4.172,4.1317,4.1317,189200.0
2008-11-06 09:55:00,6.15,6.22,6.15,6.22,173600.0,4.1317,4.1787,4.1317,4.1787,173600.0
2008-11-06 10:00:00,6.22,6.28,6.14,6.26,422800.0,4.1787,4.219,4.125,4.2056,422800.0
2008-11-06 10:05:00,6.26,6.29,6.23,6.27,245200.0,4.2056,4.2258,4.1855,4.2123,245200.0
2008-11-06 10:10:00,6.27,6.29,6.25,6.28,423200.0,4.2123,4.2258,4.1989,4.219,423200.0
2008-11-06 10:15:00,6.28,6.35,6.28,6.32,128400.0,4.219,4.2661,4.219,4.2459,128400.0
2008-11-06 10:20:00,6.33,6.35,6.3,6.34,206800.0,4.2526,4.2661,4.2325,4.2594,206800.0
2008-11-06 10:25:00,6.34,6.34,6.29,6.32,222800.0,4.2594,4.2594,4.2258,4.2459,222800.0
2008-11-06 10:30:00,6.33,6.34,6.3,6.32,172800.0,4.2526,4.2594,4.2325,4.2459,172800.0
2008-11-06 10:35:00,6.32,6.34,6.31,6.34,358800.0,4.2459,4.2594,4.2392,4.2594,358800.0
2008-11-06 10:40:00,6.34,6.34,6.26,6.29,125200.0,4.2594,4.2594,4.2056,4.2258,125200.0
2008-11-06 10:45:00,6.29,6.31,6.26,6.28,132800.0,4.2258,4.2392,4.2056,4.219,132800.0
2008-11-06 10:50:00,6.28,6.28,6.22,6.23,96000.0,4.219,4.219,4.1787,4.1855,96000.0
2008-11-06 10:55:00,6.23,6.24,6.22,6.23,68800.0,4.1855,4.1922,4.1787,4.1855,68800.0
2008-11-06 11:00:00,6.23,6.23,6.22,6.23,66000.0,4.1855,4.1855,4.1787,4.1855,66000.0
2008-11-06 11:05:00,6.23,6.24,6.21,6.21,89600.0,4.1855,4.1922,4.172,4.172,89600.0
2008-11-06 11:10:00,6.22,6.24,6.19,6.23,160400.0,4.1787,4.1922,4.1586,4.1855,160400.0
2008-11-06 11:15:00,6.23,6.24,6.21,6.23,81200.0,4.1855,4.1922,4.172,4.1855,81200.0
2008-11-06 11:20:00,6.23,6.26,6.21,6.26,96400.0,4.1855,4.2056,4.172,4.2056,96400.0
2008-11-06 11:25:00,6.26,6.28,6.23,6.26,43200.0,4.2056,4.219,4.1855,4.2056,43200.0
2008-11-06 11:30:00,6.26,6.29,6.26,6.27,126400.0,4.2056,4.2258,4.2056,4.2123,126400.0
2008-11-06 11:35:00,6.27,6.27,6.21,6.25,61600.0,4.2123,4.2123,4.172,4.1989,61600.0
2008-11-06 11:40:00,6.24,6.28,6.24,6.28,83600.0,4.1922,4.219,4.1922,4.219,83600.0
2008-11-06 11:45:00,6.28,6.28,6.26,6.27,53600.0,4.219,4.219,4.2056,4.2123,53600.0
2008-11-06 11:50:00,6.26,6.28,6.25,6.26,58400.0,4.2056,4.219,4.1989,4.2056,58400.0
2008-11-06 11:55:00,6.26,6.28,6.26,6.26,52000.0,4.2056,4.219,4.2056,4.2056,52000.0
2008-11-06 12:00:00,6.25,6.26,6.23,6.25,70400.0,4.1989,4.2056,4.1855,4.1989,70400.0
2008-11-06 12:05:00,6.25,6.27,6.22,6.22,63200.0,4.1989,4.2123,4.1787,4.1787,63200.0
2008-11-06 12:10:00,6.22,6.25,6.22,6.25,72800.0,4.1787,4.1989,4.1787,4.1989,72800.0
2008-11-06 12:15:00,6.25,6.25,6.23,6.25,103600.0,4.1989,4.1989,4.1855,4.1989,103600.0
2008-11-06 12:20:00,6.25,6.25,6.21,6.23,74400.0,4.1989,4.1989,4.172,4.1855,74400.0
2008-11-06 12:25:00,6.23,6.23,6.2,6.2,95600.0,4.1855,4.1855,4.1653,4.1653,95600.0
2008-11-06 12:30:00,6.2,6.2,6.15,6.16,130400.0,4.1653,4.1653,4.1317,4.1384,130400.0
2008-11-06 12:35:00,6.16,6.17,6.15,6.16,114400.0,4.1384,4.1451,4.1317,4.1384,114400.0
2008-11-06 12:40:00,6.16,6.16,6.14,6.15,100000.0,4.1384,4.1384,4.125,4.1317,100000.0
2008-11-06 12:45:00,6.16,6.17,6.14,6.16,87600.0,4.1384,4.1451,4.125,4.1384,87600.0
2008-11-06 12:50:00,6.16,6.18,6.15,6.15,98800.0,4.1384,4.1519,4.1317,4.1317,98800.0
2008-11-06 12:55:00,6.16,6.16,6.13,6.14,89600.0,4.1384,4.1384,4.1183,4.125,89600.0
2008-11-06 13:00:00,6.14,6.14,6.11,6.11,81600.0,4.125,4.125,4.1048,4.1048,81600.0
2008-11-06 13:05:00,6.11,6.11,6.07,6.09,176000.0,4.1048,4.1048,4.078,4.0914,176000.0
2008-11-06 13:10:00,6.09,6.1,6.03,6.07,179600.0,4.0914,4.0981,4.0511,4.078,179600.0
2008-11-06 13:15:00,6.07,6.07,6.01,6.02,162400.0,4.078,4.078,4.0377,4.0444,162400.0
2008-11-06 13:20:00,6.03,6.08,6.02,6.07,104400.0,4.0511,4.0847,4.0444,4.078,104400.0
2008-11-06 13:25:00,6.07,6.08,6.03,6.04,137600.0,4.078,4.0847,4.0511,4.0578,137600.0
2008-11-06 13:30:00,6.04,6.05,6.0,6.02,119600.0,4.0578,4.0645,4.0309,4.0444,119600.0
2008-11-06 13:35:00,6.01,6.02,5.97,6.0,111200.0,4.0377,4.0444,4.0108,4.0309,111200.0
2008-11-06 13:40:00,5.99,5.99,5.95,5.97,118800.0,4.0242,4.0242,3.9973,4.0108,118800.0
2008-11-06 13:45:00,5.97,6.02,5.97,6.01,94800.0,4.0108,4.0444,4.0108,4.0377,94800.0
2008-11-06 13:50:00,6.01,6.02,5.98,6.0,70800.0,4.0377,4.0444,4.0175,4.0309,70800.0
2008-11-06 13:55:00,6.01,6.01,5.98,5.99,256000.0,4.0377,4.0377,4.0175,4.0242,256000.0
2008-11-06 14:00:00,5.99,6.02,5.98,6.0,282000.0,4.0242,4.0444,4.0175,4.0309,282000.0
2008-11-06 14:05:00,6.0,6.06,6.0,6.04,142400.0,4.0309,4.0712,4.0309,4.0578,142400.0
2008-11-06 14:10:00,6.04,6.06,6.03,6.04,110000.0,4.0578,4.0712,4.0511,4.0578,110000.0
2008-11-06 14:15:00,6.04,6.05,6.02,6.04,58000.0,4.0578,4.0645,4.0444,4.0578,58000.0
2008-11-06 14:20:00,6.05,6.05,6.02,6.04,81600.0,4.0645,4.0645,4.0444,4.0578,81600.0
2008-11-06 14:25:00,6.04,6.05,5.99,5.99,71200.0,4.0578,4.0645,4.0242,4.0242,71200.0
2008-11-06 14:30:00,6.0,6.02,5.99,6.01,90400.0,4.0309,4.0444,4.0242,4.0377,90400.0
2008-11-06 14:35:00,6.01,6.06,5.99,6.06,159600.0,4.0377,4.0712,4.0242,4.0712,159600.0
2008-11-06 14:40:00,6.06,6.11,6.04,6.1,191600.0,4.0712,4.1048,4.0578,4.0981,191600.0
2008-11-06 14:45:00,6.11,6.11,6.07,6.09,200400.0,4.1048,4.1048,4.078,4.0914,200400.0
2008-11-06 14:50:00,6.09,6.12,6.07,6.07,145200.0,4.0914,4.1116,4.078,4.078,145200.0
2008-11-06 14:55:00,6.07,6.07,6.04,6.06,84400.0,4.078,4.078,4.0578,4.0712,84400.0
2008-11-06 15:00:00,6.06,6.09,6.01,6.01,162800.0,4.0712,4.0914,4.0377,4.0377,162800.0
2008-11-06 15:05:00,6.01,6.01,5.98,6.0,135600.0,4.0377,4.0377,4.0175,4.0309,135600.0
2008-11-06 15:10:00,6.0,6.01,5.97,5.98,99600.0,4.0309,4.0377,4.0108,4.0175,99600.0
2008-11-06 15:15:00,5.98,6.01,5.98,6.01,106400.0,4.0175,4.0377,4.0175,4.0377,106400.0
2008-11-06 15:20:00,6.0,6.01,5.95,5.95,198000.0,4.0309,4.0377,3.9973,3.9973,198000.0
2008-11-06 15:25:00,5.95,5.95,5.92,5.93,206400.0,3.9973,3.9973,3.9772,3.9839,206400.0
2008-11-06 15:30:00,5.94,5.97,5.92,5.93,287600.0,3.9906,4.0108,3.9772,3.9839,287600.0
2008-11-06 15:35:00,5.93,5.93,5.88,5.89,278000.0,3.9839,3.9839,3.9503,3.957,278000.0
2008-11-06 15:40:00,5.88,5.93,5.88,5.93,404000.0,3.9503,3.9839,3.9503,3.9839,404000.0
2008-11-06 15:45:00,5.93,5.98,5.91,5.93,377600.0,3.9839,4.0175,3.9705,3.9839,377600.0
2008-11-06 15:50:00,5.93,5.95,5.9,5.9,219600.0,3.9839,3.9973,3.9638,3.9638,219600.0
2008-11-06 15:55:00,5.9,5.97,5.9,5.96,342000.0,3.9638,4.0108,3.9638,4.0041,342000.0
2008-11-07 09:30:00,6.02,6.11,5.99,6.04,81600.0,4.0444,4.1048,4.0242,4.0578,81600.0
2008-11-07 09:35:00,6.03,6.07,6.02,6.04,76000.0,4.0511,4.078,4.0444,4.0578,76000.0
2008-11-07 09:40:00,6.04,6.1,6.02,6.05,171200.0,4.0578,4.0981,4.0444,4.0645,171200.0
2008-11-07 09:45:00,6.05,6.07,6.03,6.05,58800.0,4.0645,4.078,4.0511,4.0645,58800.0
2008-11-07 09:50:00,6.04,6.04,6.0,6.04,174000.0,4.0578,4.0578,4.0309,4.0578,174000.0
2008-11-07 09:55:00,6.03,6.1,6.03,6.05,62400.0,4.0511,4.0981,4.0511,4.0645,62400.0
2008-11-07 10:00:00,6.05,6.16,6.05,6.15,117200.0,4.0645,4.1384,4.0645,4.1317,117200.0
2008-11-07 10:05:00,6.16,6.21,6.11,6.14,140000.0,4.1384,4.172,4.1048,4.125,140000.0
2008-11-07 10:10:00,6.14,6.17,6.13,6.14,147600.0,4.125,4.1451,4.1183,4.125,147600.0
2008-11-07 10:15:00,6.15,6.19,6.13,6.18,67200.0,4.1317,4.1586,4.1183,4.1519,67200.0
2008-11-07 10:20:00,6.18,6.25,6.17,6.23,183200.0,4.1519,4.1989,4.1451,4.1855,183200.0
2008-11-07 10:25:00,6.23,6.25,6.21,6.24,228800.0,4.1855,4.1989,4.172,4.1922,228800.0
2008-11-07 10:30:00,6.24,6.25,6.23,6.25,115600.0,4.1922,4.1989,4.1855,4.1989,115600.0
2008-11-07 10:35:00,6.24,6.3,6.23,6.28,290800.0,4.1922,4.2325,4.1855,4.219,290800.0
2008-11-07 10:40:00,6.28,6.31,6.25,6.3,232400.0,4.219,4.2392,4.1989,4.2325,232400.0
2008-11-07 10:45:00,6.3,6.31,6.26,6.26,163600.0,4.2325,4.2392,4.2056,4.2056,163600.0
2008-11-07 10:50:00,6.26,6.3,6.26,6.29,250400.0,4.2056,4.2325,4.2056,4.2258,250400.0
2008-11-07 10:55:00,6.29,6.29,6.25,6.28,142800.0,4.2258,4.2258,4.1989,4.219,142800.0
2008-11-07 11:00:00,6.28,6.31,6.26,6.3,164400.0,4.219,4.2392,4.2056,4.2325,164400.0
2008-11-07 11:05:00,6.31,6.32,6.25,6.26,164800.0,4.2392,4.2459,4.1989,4.2056,164800.0
2008-11-07 11:10:00,6.26,6.28,6.26,6.28,88400.0,4.2056,4.219,4.2056,4.219,88400.0
2008-11-07 11:15:00,6.28,6.29,6.26,6.29,299200.0,4.219,4.2258,4.2056,4.2258,299200.0
2008-11-07 11:20:00,6.29,6.3,6.25,6.29,246800.0,4.2258,4.2325,4.1989,4.2258,246800.0
2008-11-07 11:25:00,6.29,6.29,6.25,6.27,170000.0,4.2258,4.2258,4.1989,4.2123,170000.0
2008-11-07 11:30:00,6.27,6.28,6.25,6.26,107600.0,4.2123,4.219,4.1989,4.2056,107600.0
2008-11-07 11:35:00,6.27,6.27,6.25,6.26,138400.0,4.2123,4.2123,4.1989,4.2056,138400.0
2008-11-07 11:40:00,6.25,6.26,6.25,6.25,140400.0,4.1989,4.2056,4.1989,4.1989,140400.0
2008-11-07 11:45:00,6.25,6.26,6.22,6.22,166400.0,4.1989,4.2056,4.1787,4.1787,166400.0
2008-11-07 11:50:00,6.22,6.24,6.2,6.24,70000.0,4.1787,4.1922,4.1653,4.1922,70000.0
2008-11-07 11:55:00,6.24,6.27,6.24,6.27,52400.0,4.1922,4.2123,4.1922,4.2123,52400.0
2008-11-07 12:00:00,6.27,6.31,6.26,6.3,133600.0,4.2123,4.2392,4.2056,4.2325,133600.0
2008-11-07 12:05:00,6.3,6.31,6.26,6.26,181600.0,4.2325,4.2392,4.2056,4.2056,181600.0
2008-11-07 12:10:00,6.26,6.26,6.24,6.25,87600.0,4.2056,4.2056,4.1922,4.1989,87600.0
2008-11-07 12:15:00,6.25,6.25,6.23,6.25,34800.0,4.1989,4.1989,4.1855,4.1989,34800.0
2008-11-07 12:20:00,6.24,6.26,6.24,6.26,47200.0,4.1922,4.2056,4.1922,4.2056,47200.0
2008-11-07 12:25:00,6.25,6.28,6.25,6.26,80000.0,4.1989,4.219,4.1989,4.2056,80000.0
2008-11-07 12:30:00,6.26,6.26,6.22,6.24,22000.0,4.2056,4.2056,4.1787,4.1922,22000.0
2008-11-07 12:35:00,6.23,6.26,6.23,6.26,21200.0,4.1855,4.2056,4.1855,4.2056,21200.0
2008-11-07 12:40:00,6.26,6.29,6.25,6.25,132000.0,4.2056,4.2258,4.1989,4.1989,132000.0
2008-11-07 12:45:00,6.25,6.26,6.24,6.25,72000.0,4.1989,4.2056,4.1922,4.1989,72000.0
2008-11-07 12:50:00,6.25,6.26,6.25,6.25,50400.0,4.1989,4.2056,4.1989,4.1989,50400.0
2008-11-07 12:55:00,6.25,6.26,6.24,6.24,106400.0,4.1989,4.2056,4.1922,4.1922,106400.0
2008-11-07 13:00:00,6.24,6.25,6.23,6.24,84000.0,4.1922,4.1989,4.1855,4.1922,84000.0
2008-11-07 13:05:00,6.24,6.25,6.22,6.23,38800.0,4.1922,4.1989,4.1787,4.1855,38800.0
2008-11-07 13:10:00,6.23,6.25,6.22,6.24,31600.0,4.1855,4.1989,4.1787,4.1922,31600.0
2008-11-07 13:15:00,6.24,6.25,6.23,6.24,70400.0,4.1922,4.1989,4.1855,4.1922,70400.0
2008-11-07 13:20:00,6.25,6.25,6.24,6.25,75200.0,4.1989,4.1989,4.1922,4.1989,75200.0
2008-11-07 13:25:00,6.25,6.25,6.24,6.25,102400.0,4.1989,4.1989,4.1922,4.1989,102400.0
2008-11-07 13:30:00,6.25,6.25,6.24,6.25,68800.0,4.1989,4.1989,4.1922,4.1989,68800.0
2008-11-07 13:35:00,6.25,6.25,6.24,6.24,116000.0,4.1989,4.1989,4.1922,4.1922,116000.0
2008-11-07 13:40:00,6.25,6.25,6.23,6.23,68000.0,4.1989,4.1989,4.1855,4.1855,68000.0
2008-11-07 13:45:00,6.23,6.25,6.23,6.24,81200.0,4.1855,4.1989,4.1855,4.1922,81200.0
2008-11-07 13:50:00,6.24,6.24,6.23,6.23,59600.0,4.1922,4.1922,4.1855,4.1855,59600.0
2008-11-07 13:55:00,6.23,6.24,6.22,6.24,119600.0,4.1855,4.1922,4.1787,4.1922,119600.0
2008-11-07 14:00:00,6.24,6.25,6.23,6.24,85600.0,4.1922,4.1989,4.1855,4.1922,85600.0
2008-11-07 14:05:00,6.24,6.24,6.23,6.23,32400.0,4.1922,4.1922,4.1855,4.1855,32400.0
2008-11-07 14:10:00,6.23,6.23,6.22,6.23,44000.0,4.1855,4.1855,4.1787,4.1855,44000.0
2008-11-07 14:15:00,6.23,6.24,6.23,6.24,57600.0,4.1855,4.1922,4.1855,4.1922,57600.0
2008-11-07 14:20:00,6.23,6.24,6.21,6.21,74400.0,4.1855,4.1922,4.172,4.172,74400.0
2008-11-07 14:25:00,6.21,6.22,6.2,6.21,80800.0,4.172,4.1787,4.1653,4.172,80800.0
2008-11-07 14:30:00,6.21,6.24,6.21,6.23,58000.0,4.172,4.1922,4.172,4.1855,58000.0
2008-11-07 14:35:00,6.24,6.25,6.22,6.24,102400.0,4.1922,4.1989,4.1787,4.1922,102400.0
2008-11-07 14:40:00,6.24,6.25,6.24,6.24,289200.0,4.1922,4.1989,4.1922,4.1922,289200.0
2008-11-07 14:45:00,6.25,6.25,6.24,6.24,172400.0,4.1989,4.1989,4.1922,4.1922,172400.0
2008-11-07 14:50:00,6.23,6.27,6.23,6.25,548000.0,4.1855,4.2123,4.1855,4.1989,548000.0
2008-11-07 14:55:00,6.24,6.24,6.18,6.18,177200.0,4.1922,4.1922,4.1519,4.1519,177200.0
2008-11-07 15:00:00,6.18,6.21,6.17,6.19,333600.0,4.1519,4.172,4.1451,4.1586,333600.0
2008-11-07 15:05:00,6.19,6.23,6.15,6.23,148000.0,4.1586,4.1855,4.1317,4.1855,148000.0
2008-11-07 15:10:00,6.23,6.24,6.19,6.2,145200.0,4.1855,4.1922,4.1586,4.1653,145200.0
2008-11-07 15:15:00,6.2,6.24,6.18,6.18,113600.0,4.1653,4.1922,4.1519,4.1519,113600.0
2008-11-07 15:20:00,6.18,6.2,6.13,6.15,136800.0,4.1519,4.1653,4.1183,4.1317,136800.0
2008-11-07 15:25:00,6.15,6.18,6.13,6.16,141200.0,4.1317,4.1519,4.1183,4.1384,141200.0
2008-11-07 15:30:00,6.15,6.23,6.15,6.21,288400.0,4.1317,4.1855,4.1317,4.172,288400.0
2008-11-07 15:35:00,6.21,6.22,6.19,6.19,142000.0,4.172,4.1787,4.1586,4.1586,142000.0
2008-11-07 15:40:00,6.19,6.24,6.19,6.23,261200.0,4.1586,4.1922,4.1586,4.1855,261200.0
2008-11-07 15:45:00,6.22,6.23,6.19,6.21,340000.0,4.1787,4.1855,4.1586,4.172,340000.0
2008-11-07 15:50:00,6.21,6.24,6.15,6.23,319600.0,4.172,4.1922,4.1317,4.1855,319600.0
2008-11-07 15:55:00,6.23,6.26,6.22,6.25,550400.0,4.1855,4.2056,4.1787,4.1989,550400.0
2008-11-10 09:30:00,6.43,6.55,6.39,6.55,142400.0,4.3198,4.4004,4.2929,4.4004,142400.0
2008-11-10 09:35:00,6.55,6.55,6.41,6.43,150400.0,4.4004,4.4004,4.3064,4.3198,150400.0
2008-11-10 09:40:00,6.45,6.6,6.45,6.58,187600.0,4.3333,4.434,4.3333,4.4206,187600.0
2008-11-10 09:45:00,6.59,6.62,6.51,6.52,88800.0,4.4273,4.4475,4.3736,4.3803,88800.0
2008-11-10 09:50:00,6.51,6.52,6.44,6.49,124800.0,4.3736,4.3803,4.3265,4.3601,124800.0
2008-11-10 09:55:00,6.49,6.5,6.46,6.5,116000.0,4.3601,4.3669,4.34,4.3669,116000.0
2008-11-10 10:00:00,6.5,6.53,6.44,6.44,150000.0,4.3669,4.387,4.3265,4.3265,150000.0
2008-11-10 10:05:00,6.43,6.47,6.42,6.46,167200.0,4.3198,4.3467,4.3131,4.34,167200.0
2008-11-10 10:10:00,6.47,6.52,6.47,6.52,69200.0,4.3467,4.3803,4.3467,4.3803,69200.0
2008-11-10 10:15:00,6.52,6.52,6.45,6.45,72000.0,4.3803,4.3803,4.3333,4.3333,72000.0
2008-11-10 10:20:00,6.46,6.5,6.45,6.49,52800.0,4.34,4.3669,4.3333,4.3601,52800.0
2008-11-10 10:25:00,6.48,6.52,6.45,6.47,62000.0,4.3534,4.3803,4.3333,4.3467,62000.0
2008-11-10 10:30:00,6.47,6.48,6.45,6.47,68800.0,4.3467,4.3534,4.3333,4.3467,68800.0
2008-11-10 10:35:00,6.46,6.47,6.45,6.46,42400.0,4.34,4.3467,4.3333,4.34,42400.0
2008-11-10 10:40:00,6.46,6.48,6.45,6.48,60000.0,4.34,4.3534,4.3333,4.3534,60000.0
2008-11-10 10:45:00,6.48,6.5,6.45,6.45,65200.0,4.3534,4.3669,4.3333,4.3333,65200.0
2008-11-10 10:50:00,6.45,6.46,6.41,6.44,130400.0,4.3333,4.34,4.3064,4.3265,130400.0
2008-11-10 10:55:00,6.43,6.44,6.43,6.44,58000.0,4.3198,4.3265,4.3198,4.3265,58000.0
2008-11-10 11:00:00,6.43,6.44,6.41,6.43,74800.0,4.3198,4.3265,4.3064,4.3198,74800.0
2008-11-10 11:05:00,6.42,6.42,6.4,6.4,43200.0,4.3131,4.3131,4.2997,4.2997,43200.0
2008-11-10 11:10:00,6.4,6.4,6.32,6.33,63600.0,4.2997,4.2997,4.2459,4.2526,63600.0
2008-11-10 11:15:00,6.33,6.33,6.3,6.31,77600.0,4.2526,4.2526,4.2325,4.2392,77600.0
2008-11-10 11:20:00,6.31,6.37,6.3,6.36,48400.0,4.2392,4.2795,4.2325,4.2728,48400.0
2008-11-10 11:25:00,6.36,6.41,6.36,6.39,52000.0,4.2728,4.3064,4.2728,4.2929,52000.0
2008-11-10 11:30:00,6.39,6.39,6.35,6.35,96000.0,4.2929,4.2929,4.2661,4.2661,96000.0
2008-11-10 11:35:00,6.35,6.35,6.32,6.34,32800.0,4.2661,4.2661,4.2459,4.2594,32800.0
2008-11-10 11:40:00,6.35,6.35,6.32,6.32,28000.0,4.2661,4.2661,4.2459,4.2459,28000.0
2008-11-10 11:45:00,6.32,6.33,6.28,6.29,48400.0,4.2459,4.2526,4.219,4.2258,48400.0
2008-11-10 11:50:00,6.28,6.28,6.25,6.26,57200.0,4.219,4.219,4.1989,4.2056,57200.0
2008-11-10 11:55:00,6.26,6.27,6.25,6.27,46800.0,4.2056,4.2123,4.1989,4.2123,46800.0
2008-11-10 12:00:00,6.27,6.28,6.27,6.28,51600.0,4.2123,4.219,4.2123,4.219,51600.0
2008-11-10 12:05:00,6.28,6.3,6.27,6.28,28400.0,4.219,4.2325,4.2123,4.219,28400.0
2008-11-10 12:10:00,6.28,6.32,6.28,6.31,62000.0,4.219,4.2459,4.219,4.2392,62000.0
2008-11-10 12:15:00,6.31,6.32,6.29,6.29,27200.0,4.2392,4.2459,4.2258,4.2258,27200.0
2008-11-10 12:20:00,6.28,6.3,6.25,6.26,37200.0,4.219,4.2325,4.1989,4.2056,37200.0
2008-11-10 12:25:00,6.26,6.27,6.26,6.26,28400.0,4.2056,4.2123,4.2056,4.2056,28400.0
2008-11-10 12:30:00,6.26,6.28,6.25,6.26,31200.0,4.2056,4.219,4.1989,4.2056,31200.0
2008-11-10 12:35:00,6.26,6.26,6.22,6.23,26000.0,4.2056,4.2056,4.1787,4.1855,26000.0
2008-11-10 12:40:00,6.23,6.23,6.2,6.22,17200.0,4.1855,4.1855,4.1653,4.1787,17200.0
2008-11-10 12:45:00,6.22,6.23,6.21,6.21,37600.0,4.1787,4.1855,4.172,4.172,37600.0
2008-11-10 12:50:00,6.21,6.22,6.17,6.17,32000.0,4.172,4.1787,4.1451,4.1451,32000.0
2008-11-10 12:55:00,6.17,6.18,6.17,6.18,25200.0,4.1451,4.1519,4.1451,4.1519,25200.0
2008-11-10 13:00:00,6.18,6.18,6.15,6.16,61600.0,4.1519,4.1519,4.1317,4.1384,61600.0
2008-11-10 13:05:00,6.16,6.24,6.16,6.23,65200.0,4.1384,4.1922,4.1384,4.1855,65200.0
2008-11-10 13:10:00,6.23,6.25,6.23,6.25,43600.0,4.1855,4.1989,4.1855,4.1989,43600.0
2008-11-10 13:15:00,6.24,6.24,6.22,6.23,22400.0,4.1922,4.1922,4.1787,4.1855,22400.0
2008-11-10 13:20:00,6.23,6.23,6.2,6.21,23600.0,4.1855,4.1855,4.1653,4.172,23600.0
2008-11-10 13:25:00,6.2,6.21,6.2,6.21,84800.0,4.1653,4.172,4.1653,4.172,84800.0
2008-11-10 13:30:00,6.21,6.21,6.2,6.21,92800.0,4.172,4.172,4.1653,4.172,92800.0
2008-11-10 13:35:00,6.21,6.21,6.2,6.2,101600.0,4.172,4.172,4.1653,4.1653,101600.0
2008-11-10 13:40:00,6.2,6.21,6.19,6.21,100400.0,4.1653,4.172,4.1586,4.172,100400.0
2008-11-10 13:45:00,6.21,6.21,6.17,6.19,35200.0,4.172,4.172,4.1451,4.1586,35200.0
2008-11-10 13:50:00,6.19,6.22,6.18,6.22,67200.0,4.1586,4.1787,4.1519,4.1787,67200.0
2008-11-10 13:55:00,6.22,6.25,6.22,6.24,28800.0,4.1787,4.1989,4.1787,4.1922,28800.0
2008-11-10 14:00:00,6.25,6.25,6.22,6.22,27200.0,4.1989,4.1989,4.1787,4.1787,27200.0
2008-11-10 14:05:00,6.23,6.25,6.22,6.25,17600.0,4.1855,4.1989,4.1787,4.1989,17600.0
2008-11-10 14:10:00,6.25,6.25,6.2,6.21,65600.0,4.1989,4.1989,4.1653,4.172,65600.0
2008-11-10 14:15:00,6.22,6.22,6.18,6.21,57200.0,4.1787,4.1787,4.1519,4.172,57200.0
2008-11-10 14:20:00,6.21,6.21,6.17,6.18,48400.0,4.172,4.172,4.1451,4.1519,48400.0
2008-11-10 14:25:00,6.18,6.19,6.17,6.18,34800.0,4.1519,4.1586,4.1451,4.1519,34800.0
2008-11-10 14:30:00,6.18,6.19,6.14,6.15,53600.0,4.1519,4.1586,4.125,4.1317,53600.0
2008-11-10 14:35:00,6.15,6.16,6.14,6.16,47600.0,4.1317,4.1384,4.125,4.1384,47600.0
2008-11-10 14:40:00,6.16,6.18,6.16,6.18,17600.0,4.1384,4.1519,4.1384,4.1519,17600.0
2008-11-10 14:45:00,6.18,6.18,6.13,6.13,60800.0,4.1519,4.1519,4.1183,4.1183,60800.0
2008-11-10 14:50:00,6.13,6.15,6.12,6.15,70000.0,4.1183,4.1317,4.1116,4.1317,70000.0
2008-11-10 14:55:00,6.15,6.16,6.13,6.14,45600.0,4.1317,4.1384,4.1183,4.125,45600.0
2008-11-10 15:00:00,6.13,6.13,6.07,6.12,131600.0,4.1183,4.1183,4.078,4.1116,131600.0
2008-11-10 15:05:00,6.12,6.14,6.1,6.11,109600.0,4.1116,4.125,4.0981,4.1048,109600.0
2008-11-10 15:10:00,6.11,6.14,6.1,6.13,187600.0,4.1048,4.125,4.0981,4.1183,187600.0
2008-11-10 15:15:00,6.14,6.16,6.09,6.11,106800.0,4.125,4.1384,4.0914,4.1048,106800.0
2008-11-10 15:20:00,6.11,6.11,6.06,6.08,70800.0,4.1048,4.1048,4.0712,4.0847,70800.0
2008-11-10 15:25:00,6.08,6.09,6.05,6.05,132800.0,4.0847,4.0914,4.0645,4.0645,132800.0
2008-11-10 15:30:00,6.06,6.1,6.05,6.06,150800.0,4.0712,4.0981,4.0645,4.0712,150800.0
2008-11-10 15:35:00,6.06,6.07,6.02,6.02,135600.0,4.0712,4.078,4.0444,4.0444,135600.0
2008-11-10 15:40:00,6.02,6.1,6.02,6.08,226800.0,4.0444,4.0981,4.0444,4.0847,226800.0
2008-11-10 15:45:00,6.08,6.08,6.03,6.07,144800.0,4.0847,4.0847,4.0511,4.078,144800.0
2008-11-10 15:50:00,6.06,6.13,6.06,6.09,250000.0,4.0712,4.1183,4.0712,4.0914,250000.0
2008-11-10 15:55:00,6.09,6.14,6.09,6.13,253200.0,4.0914,4.125,4.0914,4.1183,253200.0
2008-11-11 09:30:00,6.03,6.04,5.94,5.99,147600.0,4.0511,4.0578,3.9906,4.0242,147600.0
2008-11-11 09:35:00,5.99,6.06,5.97,6.05,192800.0,4.0242,4.0712,4.0108,4.0645,192800.0
2008-11-11 09:40:00,6.05,6.06,5.96,6.0,121600.0,4.0645,4.0712,4.0041,4.0309,121600.0
2008-11-11 09:45:00,5.99,6.0,5.94,5.97,177600.0,4.0242,4.0309,3.9906,4.0108,177600.0
2008-11-11 09:50:00,5.96,5.97,5.89,5.92,146800.0,4.0041,4.0108,3.957,3.9772,146800.0
2008-11-11 09:55:00,5.92,5.92,5.84,5.84,97200.0,3.9772,3.9772,3.9234,3.9234,97200.0
2008-11-11 10:00:00,5.84,5.88,5.83,5.87,80400.0,3.9234,3.9503,3.9167,3.9436,80400.0
2008-11-11 10:05:00,5.87,5.88,5.85,5.88,76400.0,3.9436,3.9503,3.9302,3.9503,76400.0
2008-11-11 10:10:00,5.89,5.94,5.89,5.93,91600.0,3.957,3.9906,3.957,3.9839,91600.0
2008-11-11 10:15:00,5.93,5.97,5.9,5.93,87600.0,3.9839,4.0108,3.9638,3.9839,87600.0
2008-11-11 10:20:00,5.94,6.01,5.93,6.0,106400.0,3.9906,4.0377,3.9839,4.0309,106400.0
2008-11-11 10:25:00,6.0,6.02,5.98,5.98,97600.0,4.0309,4.0444,4.0175,4.0175,97600.0
2008-11-11 10:30:00,5.97,5.99,5.97,5.98,77200.0,4.0108,4.0242,4.0108,4.0175,77200.0
2008-11-11 10:35:00,5.99,5.99,5.97,5.97,75600.0,4.0242,4.0242,4.0108,4.0108,75600.0
2008-11-11 10:40:00,5.97,5.98,5.94,5.95,56800.0,4.0108,4.0175,3.9906,3.9973,56800.0
2008-11-11 10:45:00,5.94,5.95,5.91,5.92,134400.0,3.9906,3.9973,3.9705,3.9772,134400.0
2008-11-11 10:50:00,5.92,5.92,5.88,5.89,77200.0,3.9772,3.9772,3.9503,3.957,77200.0
2008-11-11 10:55:00,5.89,5.9,5.85,5.86,103200.0,3.957,3.9638,3.9302,3.9369,103200.0
2008-11-11 11:00:00,5.85,5.87,5.83,5.84,109200.0,3.9302,3.9436,3.9167,3.9234,109200.0
2008-11-11 11:05:00,5.84,5.86,5.82,5.84,95200.0,3.9234,3.9369,3.91,3.9234,95200.0
2008-11-11 11:10:00,5.83,5.85,5.82,5.83,41200.0,3.9167,3.9302,3.91,3.9167,41200.0
2008-11-11 11:15:00,5.83,5.85,5.82,5.82,69600.0,3.9167,3.9302,3.91,3.91,69600.0
2008-11-11 11:20:00,5.82,5.86,5.82,5.83,64000.0,3.91,3.9369,3.91,3.9167,64000.0
2008-11-11 11:25:00,5.83,5.85,5.81,5.81,96400.0,3.9167,3.9302,3.9033,3.9033,96400.0
2008-11-11 11:30:00,5.82,5.83,5.81,5.83,16000.0,3.91,3.9167,3.9033,3.9167,16000.0
2008-11-11 11:35:00,5.82,5.83,5.81,5.82,56400.0,3.91,3.9167,3.9033,3.91,56400.0
2008-11-11 11:40:00,5.82,5.85,5.81,5.84,19200.0,3.91,3.9302,3.9033,3.9234,19200.0
2008-11-11 11:45:00,5.84,5.87,5.8,5.81,56800.0,3.9234,3.9436,3.8966,3.9033,56800.0
2008-11-11 11:50:00,5.81,5.81,5.79,5.8,68400.0,3.9033,3.9033,3.8899,3.8966,68400.0
2008-11-11 11:55:00,5.8,5.8,5.78,5.78,64800.0,3.8966,3.8966,3.8831,3.8831,64800.0
2008-11-11 12:00:00,5.78,5.8,5.78,5.78,68400.0,3.8831,3.8966,3.8831,3.8831,68400.0
2008-11-11 12:05:00,5.78,5.79,5.78,5.78,52000.0,3.8831,3.8899,3.8831,3.8831,52000.0
2008-11-11 12:10:00,5.78,5.81,5.78,5.8,61200.0,3.8831,3.9033,3.8831,3.8966,61200.0
2008-11-11 12:15:00,5.8,5.82,5.8,5.81,51200.0,3.8966,3.91,3.8966,3.9033,51200.0
2008-11-11 12:20:00,5.8,5.81,5.8,5.81,44400.0,3.8966,3.9033,3.8966,3.9033,44400.0
2008-11-11 12:25:00,5.8,5.82,5.8,5.8,60000.0,3.8966,3.91,3.8966,3.8966,60000.0
2008-11-11 12:30:00,5.8,5.82,5.8,5.82,34400.0,3.8966,3.91,3.8966,3.91,34400.0
2008-11-11 12:35:00,5.82,5.83,5.81,5.81,42800.0,3.91,3.9167,3.9033,3.9033,42800.0
2008-11-11 12:40:00,5.81,5.84,5.81,5.83,52800.0,3.9033,3.9234,3.9033,3.9167,52800.0
2008-11-11 12:45:00,5.83,5.84,5.82,5.82,37200.0,3.9167,3.9234,3.91,3.91,37200.0
2008-11-11 12:50:00,5.83,5.86,5.82,5.85,70400.0,3.9167,3.9369,3.91,3.9302,70400.0
2008-11-11 12:55:00,5.84,5.84,5.82,5.83,180400.0,3.9234,3.9234,3.91,3.9167,180400.0
2008-11-11 13:00:00,5.84,5.84,5.81,5.81,239200.0,3.9234,3.9234,3.9033,3.9033,239200.0
2008-11-11 13:05:00,5.81,5.82,5.79,5.79,126400.0,3.9033,3.91,3.8899,3.8899,126400.0
2008-11-11 13:10:00,5.79,5.82,5.78,5.81,104000.0,3.8899,3.91,3.8831,3.9033,104000.0
2008-11-11 13:15:00,5.8,5.82,5.8,5.82,42400.0,3.8966,3.91,3.8966,3.91,42400.0
2008-11-11 13:20:00,5.82,5.83,5.8,5.81,29200.0,3.91,3.9167,3.8966,3.9033,29200.0
2008-11-11 13:25:00,5.8,5.81,5.78,5.8,69600.0,3.8966,3.9033,3.8831,3.8966,69600.0
2008-11-11 13:30:00,5.81,5.82,5.8,5.8,27200.0,3.9033,3.91,3.8966,3.8966,27200.0
2008-11-11 13:35:00,5.8,5.8,5.78,5.78,62400.0,3.8966,3.8966,3.8831,3.8831,62400.0
2008-11-11 13:40:00,5.78,5.8,5.78,5.8,14800.0,3.8831,3.8966,3.8831,3.8966,14800.0
2008-11-11 13:45:00,5.8,5.84,5.8,5.83,27200.0,3.8966,3.9234,3.8966,3.9167,27200.0
2008-11-11 13:50:00,5.83,5.88,5.83,5.87,42800.0,3.9167,3.9503,3.9167,3.9436,42800.0
2008-11-11 13:55:00,5.87,5.92,5.87,5.92,66400.0,3.9436,3.9772,3.9436,3.9772,66400.0
2008-11-11 14:00:00,5.92,5.95,5.89,5.89,78400.0,3.9772,3.9973,3.957,3.957,78400.0
2008-11-11 14:05:00,5.89,5.89,5.88,5.88,113200.0,3.957,3.957,3.9503,3.9503,113200.0
2008-11-11 14:10:00,5.88,5.9,5.87,5.89,46000.0,3.9503,3.9638,3.9436,3.957,46000.0
2008-11-11 14:15:00,5.89,5.95,5.89,5.94,43200.0,3.957,3.9973,3.957,3.9906,43200.0
2008-11-11 14:20:00,5.96,5.99,5.93,5.95,110000.0,4.0041,4.0242,3.9839,3.9973,110000.0
2008-11-11 14:25:00,5.96,6.02,5.96,6.02,84000.0,4.0041,4.0444,4.0041,4.0444,84000.0
2008-11-11 14:30:00,6.02,6.06,6.0,6.06,111200.0,4.0444,4.0712,4.0309,4.0712,111200.0
2008-11-11 14:35:00,6.06,6.09,6.04,6.04,208800.0,4.0712,4.0914,4.0578,4.0578,208800.0
2008-11-11 14:40:00,6.05,6.05,6.01,6.02,54000.0,4.0645,4.0645,4.0377,4.0444,54000.0
2008-11-11 14:45:00,6.02,6.02,5.99,6.0,96000.0,4.0444,4.0444,4.0242,4.0309,96000.0
2008-11-11 14:50:00,6.0,6.0,5.92,5.93,160000.0,4.0309,4.0309,3.9772,3.9839,160000.0
2008-11-11 14:55:00,5.93,5.95,5.89,5.89,113600.0,3.9839,3.9973,3.957,3.957,113600.0
2008-11-11 15:00:00,5.88,5.92,5.88,5.9,60400.0,3.9503,3.9772,3.9503,3.9638,60400.0
2008-11-11 15:05:00,5.9,5.96,5.9,5.91,61200.0,3.9638,4.0041,3.9638,3.9705,61200.0
2008-11-11 15:10:00,5.9,5.94,5.9,5.94,99600.0,3.9638,3.9906,3.9638,3.9906,99600.0
2008-11-11 15:15:00,5.94,5.97,5.92,5.96,62000.0,3.9906,4.0108,3.9772,4.0041,62000.0
2008-11-11 15:20:00,5.97,5.99,5.95,5.95,41600.0,4.0108,4.0242,3.9973,3.9973,41600.0
2008-11-11 15:25:00,5.95,5.95,5.9,5.91,110000.0,3.9973,3.9973,3.9638,3.9705,110000.0
2008-11-11 15:30:00,5.91,5.91,5.84,5.85,68800.0,3.9705,3.9705,3.9234,3.9302,68800.0
2008-11-11 15:35:00,5.85,5.85,5.79,5.79,119600.0,3.9302,3.9302,3.8899,3.8899,119600.0
2008-11-11 15:40:00,5.79,5.88,5.79,5.85,158800.0,3.8899,3.9503,3.8899,3.9302,158800.0
2008-11-11 15:45:00,5.85,5.91,5.85,5.9,191200.0,3.9302,3.9705,3.9302,3.9638,191200.0
2008-11-11 15:50:00,5.91,5.92,5.87,5.87,124800.0,3.9705,3.9772,3.9436,3.9436,124800.0
2008-11-11 15:55:00,5.88,5.91,5.85,5.87,218400.0,3.9503,3.9705,3.9302,3.9436,218400.0
2008-11-12 09:30:00,5.48,5.5,5.29,5.4,914800.0,3.6816,3.695,3.5539,3.6278,914800.0
2008-11-12 09:35:00,5.39,5.55,5.37,5.54,919200.0,3.6211,3.7286,3.6077,3.7219,919200.0
2008-11-12 09:40:00,5.54,5.54,5.41,5.46,177200.0,3.7219,3.7219,3.6346,3.6682,177200.0
2008-11-12 09:45:00,5.46,5.51,5.42,5.5,202000.0,3.6682,3.7017,3.6413,3.695,202000.0
2008-11-12 09:50:00,5.5,5.58,5.5,5.57,250800.0,3.695,3.7488,3.695,3.7421,250800.0
2008-11-12 09:55:00,5.58,5.58,5.5,5.5,120000.0,3.7488,3.7488,3.695,3.695,120000.0
2008-11-12 10:00:00,5.5,5.56,5.5,5.52,74400.0,3.695,3.7353,3.695,3.7085,74400.0
2008-11-12 10:05:00,5.52,5.53,5.49,5.49,185200.0,3.7085,3.7152,3.6883,3.6883,185200.0
2008-11-12 10:10:00,5.5,5.52,5.48,5.51,122000.0,3.695,3.7085,3.6816,3.7017,122000.0
2008-11-12 10:15:00,5.51,5.51,5.43,5.45,84800.0,3.7017,3.7017,3.648,3.6614,84800.0
2008-11-12 10:20:00,5.45,5.48,5.44,5.47,126400.0,3.6614,3.6816,3.6547,3.6749,126400.0
2008-11-12 10:25:00,5.47,5.5,5.42,5.42,120400.0,3.6749,3.695,3.6413,3.6413,120400.0
2008-11-12 10:30:00,5.42,5.45,5.4,5.41,156800.0,3.6413,3.6614,3.6278,3.6346,156800.0
2008-11-12 10:35:00,5.4,5.41,5.38,5.4,80000.0,3.6278,3.6346,3.6144,3.6278,80000.0
2008-11-12 10:40:00,5.4,5.41,5.38,5.41,74000.0,3.6278,3.6346,3.6144,3.6346,74000.0
2008-11-12 10:45:00,5.41,5.42,5.39,5.4,109600.0,3.6346,3.6413,3.6211,3.6278,109600.0
2008-11-12 10:50:00,5.41,5.46,5.4,5.41,160000.0,3.6346,3.6682,3.6278,3.6346,160000.0
2008-11-12 10:55:00,5.41,5.46,5.41,5.45,113600.0,3.6346,3.6682,3.6346,3.6614,113600.0
2008-11-12 11:00:00,5.45,5.45,5.39,5.4,104000.0,3.6614,3.6614,3.6211,3.6278,104000.0
2008-11-12 11:05:00,5.39,5.4,5.38,5.39,94000.0,3.6211,3.6278,3.6144,3.6211,94000.0
2008-11-12 11:10:00,5.39,5.39,5.36,5.37,121600.0,3.6211,3.6211,3.601,3.6077,121600.0
2008-11-12 11:15:00,5.37,5.39,5.37,5.39,154400.0,3.6077,3.6211,3.6077,3.6211,154400.0
2008-11-12 11:20:00,5.38,5.4,5.37,5.39,143200.0,3.6144,3.6278,3.6077,3.6211,143200.0
2008-11-12 11:25:00,5.4,5.43,5.39,5.42,82000.0,3.6278,3.648,3.6211,3.6413,82000.0
2008-11-12 11:30:00,5.43,5.43,5.37,5.38,56800.0,3.648,3.648,3.6077,3.6144,56800.0
2008-11-12 11:35:00,5.38,5.4,5.37,5.39,44400.0,3.6144,3.6278,3.6077,3.6211,44400.0
2008-11-12 11:40:00,5.39,5.41,5.39,5.39,56800.0,3.6211,3.6346,3.6211,3.6211,56800.0
2008-11-12 11:45:00,5.39,5.39,5.37,5.38,83200.0,3.6211,3.6211,3.6077,3.6144,83200.0
2008-11-12 11:50:00,5.37,5.38,5.36,5.37,71200.0,3.6077,3.6144,3.601,3.6077,71200.0
2008-11-12 11:55:00,5.37,5.39,5.36,5.38,63600.0,3.6077,3.6211,3.601,3.6144,63600.0
2008-11-12 12:00:00,5.39,5.4,5.38,5.39,80400.0,3.6211,3.6278,3.6144,3.6211,80400.0
2008-11-12 12:05:00,5.39,5.4,5.38,5.38,54400.0,3.6211,3.6278,3.6144,3.6144,54400.0
2008-11-12 12:10:00,5.38,5.4,5.37,5.37,89200.0,3.6144,3.6278,3.6077,3.6077,89200.0
2008-11-12 12:15:00,5.38,5.4,5.38,5.39,30000.0,3.6144,3.6278,3.6144,3.6211,30000.0
2008-11-12 12:20:00,5.39,5.43,5.38,5.43,65600.0,3.6211,3.648,3.6144,3.648,65600.0
2008-11-12 12:25:00,5.43,5.47,5.43,5.44,105200.0,3.648,3.6749,3.648,3.6547,105200.0
2008-11-12 12:30:00,5.45,5.46,5.43,5.43,54000.0,3.6614,3.6682,3.648,3.648,54000.0
2008-11-12 12:35:00,5.43,5.47,5.43,5.47,124000.0,3.648,3.6749,3.648,3.6749,124000.0
2008-11-12 12:40:00,5.47,5.49,5.47,5.47,68800.0,3.6749,3.6883,3.6749,3.6749,68800.0
2008-11-12 12:45:00,5.47,5.48,5.47,5.47,35200.0,3.6749,3.6816,3.6749,3.6749,35200.0
2008-11-12 12:50:00,5.47,5.49,5.47,5.48,33200.0,3.6749,3.6883,3.6749,3.6816,33200.0
2008-11-12 12:55:00,5.47,5.52,5.47,5.52,120400.0,3.6749,3.7085,3.6749,3.7085,120400.0
2008-11-12 13:00:00,5.52,5.55,5.52,5.54,124000.0,3.7085,3.7286,3.7085,3.7219,124000.0
2008-11-12 13:05:00,5.54,5.56,5.54,5.56,183200.0,3.7219,3.7353,3.7219,3.7353,183200.0
2008-11-12 13:10:00,5.55,5.57,5.55,5.55,109600.0,3.7286,3.7421,3.7286,3.7286,109600.0
2008-11-12 13:15:00,5.55,5.56,5.54,5.55,108000.0,3.7286,3.7353,3.7219,3.7286,108000.0
2008-11-12 13:20:00,5.55,5.56,5.52,5.53,48000.0,3.7286,3.7353,3.7085,3.7152,48000.0
2008-11-12 13:25:00,5.53,5.54,5.52,5.53,57200.0,3.7152,3.7219,3.7085,3.7152,57200.0
2008-11-12 13:30:00,5.53,5.53,5.49,5.5,44000.0,3.7152,3.7152,3.6883,3.695,44000.0
2008-11-12 13:35:00,5.5,5.52,5.49,5.52,91600.0,3.695,3.7085,3.6883,3.7085,91600.0
2008-11-12 13:40:00,5.52,5.55,5.52,5.54,114000.0,3.7085,3.7286,3.7085,3.7219,114000.0
2008-11-12 13:45:00,5.55,5.55,5.51,5.52,67200.0,3.7286,3.7286,3.7017,3.7085,67200.0
2008-11-12 13:50:00,5.52,5.52,5.48,5.48,48800.0,3.7085,3.7085,3.6816,3.6816,48800.0
2008-11-12 13:55:00,5.47,5.5,5.47,5.5,104400.0,3.6749,3.695,3.6749,3.695,104400.0
2008-11-12 14:00:00,5.5,5.51,5.49,5.5,147200.0,3.695,3.7017,3.6883,3.695,147200.0
2008-11-12 14:05:00,5.5,5.51,5.45,5.47,194000.0,3.695,3.7017,3.6614,3.6749,194000.0
2008-11-12 14:10:00,5.47,5.49,5.46,5.48,70000.0,3.6749,3.6883,3.6682,3.6816,70000.0
2008-11-12 14:15:00,5.48,5.5,5.48,5.49,97600.0,3.6816,3.695,3.6816,3.6883,97600.0
2008-11-12 14:20:00,5.49,5.52,5.49,5.52,43600.0,3.6883,3.7085,3.6883,3.7085,43600.0
2008-11-12 14:25:00,5.52,5.54,5.49,5.49,121200.0,3.7085,3.7219,3.6883,3.6883,121200.0
2008-11-12 14:30:00,5.49,5.53,5.49,5.51,64400.0,3.6883,3.7152,3.6883,3.7017,64400.0
2008-11-12 14:35:00,5.51,5.52,5.48,5.49,63200.0,3.7017,3.7085,3.6816,3.6883,63200.0
2008-11-12 14:40:00,5.49,5.52,5.47,5.51,122800.0,3.6883,3.7085,3.6749,3.7017,122800.0
2008-11-12 14:45:00,5.51,5.54,5.5,5.5,74800.0,3.7017,3.7219,3.695,3.695,74800.0
2008-11-12 14:50:00,5.5,5.51,5.49,5.5,133600.0,3.695,3.7017,3.6883,3.695,133600.0
2008-11-12 14:55:00,5.51,5.51,5.49,5.5,103600.0,3.7017,3.7017,3.6883,3.695,103600.0
2008-11-12 15:00:00,5.5,5.52,5.49,5.51,168400.0,3.695,3.7085,3.6883,3.7017,168400.0
2008-11-12 15:05:00,5.51,5.53,5.5,5.52,107200.0,3.7017,3.7152,3.695,3.7085,107200.0
2008-11-12 15:10:00,5.52,5.53,5.51,5.52,147600.0,3.7085,3.7152,3.7017,3.7085,147600.0
2008-11-12 15:15:00,5.51,5.55,5.51,5.55,287600.0,3.7017,3.7286,3.7017,3.7286,287600.0
2008-11-12 15:20:00,5.54,5.55,5.5,5.5,184400.0,3.7219,3.7286,3.695,3.695,184400.0
2008-11-12 15:25:00,5.5,5.54,5.5,5.53,274800.0,3.695,3.7219,3.695,3.7152,274800.0
2008-11-12 15:30:00,5.53,5.55,5.51,5.52,285200.0,3.7152,3.7286,3.7017,3.7085,285200.0
2008-11-12 15:35:00,5.52,5.53,5.51,5.53,180800.0,3.7085,3.7152,3.7017,3.7152,180800.0
2008-11-12 15:40:00,5.53,5.54,5.47,5.54,239600.0,3.7152,3.7219,3.6749,3.7219,239600.0
2008-11-12 15:45:00,5.54,5.54,5.5,5.5,272400.0,3.7219,3.7219,3.695,3.695,272400.0
2008-11-12 15:50:00,5.5,5.51,5.49,5.5,324000.0,3.695,3.7017,3.6883,3.695,324000.0
2008-11-12 15:55:00,5.5,5.52,5.49,5.5,547200.0,3.695,3.7085,3.6883,3.695,547200.0
2008-11-13 09:30:00,5.45,5.68,5.45,5.61,123600.0,3.6614,3.816,3.6614,3.7689,123600.0
2008-11-13 09:35:00,5.61,5.63,5.54,5.58,198000.0,3.7689,3.7824,3.7219,3.7488,198000.0
2008-11-13 09:40:00,5.57,5.62,5.54,5.57,98800.0,3.7421,3.7756,3.7219,3.7421,98800.0
2008-11-13 09:45:00,5.58,5.62,5.56,5.58,158800.0,3.7488,3.7756,3.7353,3.7488,158800.0
2008-11-13 09:50:00,5.57,5.57,5.52,5.56,145200.0,3.7421,3.7421,3.7085,3.7353,145200.0
2008-11-13 09:55:00,5.55,5.57,5.52,5.53,123200.0,3.7286,3.7421,3.7085,3.7152,123200.0
2008-11-13 10:00:00,5.53,5.61,5.53,5.59,114000.0,3.7152,3.7689,3.7152,3.7555,114000.0
2008-11-13 10:05:00,5.59,5.61,5.56,5.56,94800.0,3.7555,3.7689,3.7353,3.7353,94800.0
2008-11-13 10:10:00,5.56,5.6,5.56,5.58,111600.0,3.7353,3.7622,3.7353,3.7488,111600.0
2008-11-13 10:15:00,5.58,5.63,5.58,5.59,153600.0,3.7488,3.7824,3.7488,3.7555,153600.0
2008-11-13 10:20:00,5.59,5.67,5.58,5.64,169600.0,3.7555,3.8092,3.7488,3.7891,169600.0
2008-11-13 10:25:00,5.64,5.64,5.61,5.62,61200.0,3.7891,3.7891,3.7689,3.7756,61200.0
2008-11-13 10:30:00,5.63,5.64,5.59,5.59,60800.0,3.7824,3.7891,3.7555,3.7555,60800.0
2008-11-13 10:35:00,5.59,5.62,5.59,5.62,59200.0,3.7555,3.7756,3.7555,3.7756,59200.0
2008-11-13 10:40:00,5.63,5.63,5.6,5.61,52800.0,3.7824,3.7824,3.7622,3.7689,52800.0
2008-11-13 10:45:00,5.61,5.61,5.54,5.57,120400.0,3.7689,3.7689,3.7219,3.7421,120400.0
2008-11-13 10:50:00,5.57,5.62,5.57,5.62,72000.0,3.7421,3.7756,3.7421,3.7756,72000.0
2008-11-13 10:55:00,5.63,5.64,5.62,5.63,43200.0,3.7824,3.7891,3.7756,3.7824,43200.0
2008-11-13 11:00:00,5.63,5.64,5.62,5.62,64000.0,3.7824,3.7891,3.7756,3.7756,64000.0
2008-11-13 11:05:00,5.62,5.62,5.52,5.52,115600.0,3.7756,3.7756,3.7085,3.7085,115600.0
2008-11-13 11:10:00,5.52,5.54,5.51,5.53,110800.0,3.7085,3.7219,3.7017,3.7152,110800.0
2008-11-13 11:15:00,5.53,5.54,5.51,5.51,122000.0,3.7152,3.7219,3.7017,3.7017,122000.0
2008-11-13 11:20:00,5.51,5.51,5.48,5.51,71200.0,3.7017,3.7017,3.6816,3.7017,71200.0
2008-11-13 11:25:00,5.51,5.56,5.51,5.55,108000.0,3.7017,3.7353,3.7017,3.7286,108000.0
2008-11-13 11:30:00,5.55,5.58,5.52,5.52,85600.0,3.7286,3.7488,3.7085,3.7085,85600.0
2008-11-13 11:35:00,5.52,5.53,5.47,5.48,70800.0,3.7085,3.7152,3.6749,3.6816,70800.0
2008-11-13 11:40:00,5.48,5.49,5.47,5.47,58800.0,3.6816,3.6883,3.6749,3.6749,58800.0
2008-11-13 11:45:00,5.47,5.49,5.46,5.46,57600.0,3.6749,3.6883,3.6682,3.6682,57600.0
2008-11-13 11:50:00,5.46,5.48,5.46,5.46,58800.0,3.6682,3.6816,3.6682,3.6682,58800.0
2008-11-13 11:55:00,5.45,5.47,5.45,5.47,143200.0,3.6614,3.6749,3.6614,3.6749,143200.0
2008-11-13 12:00:00,5.48,5.5,5.48,5.48,74400.0,3.6816,3.695,3.6816,3.6816,74400.0
2008-11-13 12:05:00,5.49,5.51,5.48,5.51,71200.0,3.6883,3.7017,3.6816,3.7017,71200.0
2008-11-13 12:10:00,5.51,5.51,5.5,5.51,116000.0,3.7017,3.7017,3.695,3.7017,116000.0
2008-11-13 12:15:00,5.51,5.51,5.49,5.49,76800.0,3.7017,3.7017,3.6883,3.6883,76800.0
2008-11-13 12:20:00,5.49,5.51,5.48,5.5,143600.0,3.6883,3.7017,3.6816,3.695,143600.0
2008-11-13 12:25:00,5.5,5.51,5.47,5.49,61600.0,3.695,3.7017,3.6749,3.6883,61600.0
2008-11-13 12:30:00,5.49,5.49,5.47,5.48,66800.0,3.6883,3.6883,3.6749,3.6816,66800.0
2008-11-13 12:35:00,5.49,5.5,5.49,5.49,74400.0,3.6883,3.695,3.6883,3.6883,74400.0
2008-11-13 12:40:00,5.49,5.5,5.46,5.46,90400.0,3.6883,3.695,3.6682,3.6682,90400.0
2008-11-13 12:45:00,5.46,5.47,5.4,5.4,53200.0,3.6682,3.6749,3.6278,3.6278,53200.0
2008-11-13 12:50:00,5.4,5.41,5.38,5.41,112400.0,3.6278,3.6346,3.6144,3.6346,112400.0
2008-11-13 12:55:00,5.41,5.42,5.32,5.32,270800.0,3.6346,3.6413,3.5741,3.5741,270800.0
2008-11-13 13:00:00,5.31,5.35,5.3,5.32,271600.0,3.5674,3.5943,3.5607,3.5741,271600.0
2008-11-13 13:05:00,5.32,5.38,5.3,5.38,187600.0,3.5741,3.6144,3.5607,3.6144,187600.0
2008-11-13 13:10:00,5.38,5.43,5.37,5.43,103600.0,3.6144,3.648,3.6077,3.648,103600.0
2008-11-13 13:15:00,5.43,5.52,5.43,5.52,118000.0,3.648,3.7085,3.648,3.7085,118000.0
2008-11-13 13:20:00,5.51,5.52,5.44,5.44,88800.0,3.7017,3.7085,3.6547,3.6547,88800.0
2008-11-13 13:25:00,5.44,5.5,5.42,5.5,62400.0,3.6547,3.695,3.6413,3.695,62400.0
2008-11-13 13:30:00,5.5,5.53,5.47,5.48,72000.0,3.695,3.7152,3.6749,3.6816,72000.0
2008-11-13 13:35:00,5.49,5.57,5.48,5.55,150800.0,3.6883,3.7421,3.6816,3.7286,150800.0
2008-11-13 13:40:00,5.56,5.61,5.52,5.61,124000.0,3.7353,3.7689,3.7085,3.7689,124000.0
2008-11-13 13:45:00,5.6,5.61,5.5,5.5,172000.0,3.7622,3.7689,3.695,3.695,172000.0
2008-11-13 13:50:00,5.5,5.63,5.49,5.61,186400.0,3.695,3.7824,3.6883,3.7689,186400.0
2008-11-13 13:55:00,5.6,5.6,5.51,5.53,116000.0,3.7622,3.7622,3.7017,3.7152,116000.0
2008-11-13 14:00:00,5.52,5.55,5.52,5.54,87200.0,3.7085,3.7286,3.7085,3.7219,87200.0
2008-11-13 14:05:00,5.54,5.58,5.52,5.56,73600.0,3.7219,3.7488,3.7085,3.7353,73600.0
2008-11-13 14:10:00,5.56,5.6,5.56,5.59,90000.0,3.7353,3.7622,3.7353,3.7555,90000.0
2008-11-13 14:15:00,5.58,5.62,5.58,5.58,72800.0,3.7488,3.7756,3.7488,3.7488,72800.0
2008-11-13 14:20:00,5.58,5.67,5.57,5.65,144400.0,3.7488,3.8092,3.7421,3.7958,144400.0
2008-11-13 14:25:00,5.65,5.77,5.65,5.76,71600.0,3.7958,3.8764,3.7958,3.8697,71600.0
2008-11-13 14:30:00,5.75,5.76,5.68,5.68,138400.0,3.863,3.8697,3.816,3.816,138400.0
2008-11-13 14:35:00,5.68,5.88,5.68,5.87,222000.0,3.816,3.9503,3.816,3.9436,222000.0
2008-11-13 14:40:00,5.87,5.91,5.83,5.9,291200.0,3.9436,3.9705,3.9167,3.9638,291200.0
2008-11-13 14:45:00,5.9,6.0,5.9,5.96,247200.0,3.9638,4.0309,3.9638,4.0041,247200.0
2008-11-13 14:50:00,5.96,5.98,5.91,5.92,109600.0,4.0041,4.0175,3.9705,3.9772,109600.0
2008-11-13 14:55:00,5.91,5.95,5.9,5.93,127600.0,3.9705,3.9973,3.9638,3.9839,127600.0
2008-11-13 15:00:00,5.93,5.97,5.91,5.91,242400.0,3.9839,4.0108,3.9705,3.9705,242400.0
2008-11-13 15:05:00,5.92,5.96,5.79,5.82,360400.0,3.9772,4.0041,3.8899,3.91,360400.0
2008-11-13 15:10:00,5.82,5.92,5.82,5.89,234000.0,3.91,3.9772,3.91,3.957,234000.0
2008-11-13 15:15:00,5.89,5.94,5.85,5.92,131200.0,3.957,3.9906,3.9302,3.9772,131200.0
2008-11-13 15:20:00,5.92,6.0,5.89,5.96,150000.0,3.9772,4.0309,3.957,4.0041,150000.0
2008-11-13 15:25:00,5.96,6.03,5.95,6.03,158800.0,4.0041,4.0511,3.9973,4.0511,158800.0
2008-11-13 15:30:00,6.02,6.08,5.97,6.06,370400.0,4.0444,4.0847,4.0108,4.0712,370400.0
2008-11-13 15:35:00,6.05,6.09,6.04,6.07,331200.0,4.0645,4.0914,4.0578,4.078,331200.0
2008-11-13 15:40:00,6.07,6.13,6.07,6.13,318800.0,4.078,4.1183,4.078,4.1183,318800.0
2008-11-13 15:45:00,6.12,6.16,6.08,6.08,360800.0,4.1116,4.1384,4.0847,4.0847,360800.0
2008-11-13 15:50:00,6.08,6.15,6.08,6.14,330800.0,4.0847,4.1317,4.0847,4.125,330800.0
2008-11-13 15:55:00,6.14,6.23,6.14,6.21,604000.0,4.125,4.1855,4.125,4.172,604000.0
2008-11-14 09:30:00,6.09,6.2,5.87,6.14,362000.0,4.0914,4.1653,3.9436,4.125,362000.0
2008-11-14 09:35:00,6.15,6.15,6.07,6.13,420000.0,4.1317,4.1317,4.078,4.1183,420000.0
2008-11-14 09:40:00,6.14,6.32,6.12,6.32,345600.0,4.125,4.2459,4.1116,4.2459,345600.0
2008-11-14 09:45:00,6.31,6.39,6.3,6.36,280000.0,4.2392,4.2929,4.2325,4.2728,280000.0
2008-11-14 09:50:00,6.36,6.47,6.36,6.47,507600.0,4.2728,4.3467,4.2728,4.3467,507600.0
2008-11-14 09:55:00,6.47,6.53,6.39,6.45,559200.0,4.3467,4.387,4.2929,4.3333,559200.0
2008-11-14 10:00:00,6.45,6.51,6.44,6.47,315200.0,4.3333,4.3736,4.3265,4.3467,315200.0
2008-11-14 10:05:00,6.47,6.48,6.41,6.42,414000.0,4.3467,4.3534,4.3064,4.3131,414000.0
2008-11-14 10:10:00,6.42,6.43,6.38,6.4,347600.0,4.3131,4.3198,4.2862,4.2997,347600.0
2008-11-14 10:15:00,6.4,6.43,6.37,6.39,630400.0,4.2997,4.3198,4.2795,4.2929,630400.0
2008-11-14 10:20:00,6.38,6.4,6.29,6.29,413600.0,4.2862,4.2997,4.2258,4.2258,413600.0
2008-11-14 10:25:00,6.29,6.39,6.28,6.37,214000.0,4.2258,4.2929,4.219,4.2795,214000.0
2008-11-14 10:30:00,6.37,6.38,6.32,6.34,120000.0,4.2795,4.2862,4.2459,4.2594,120000.0
2008-11-14 10:35:00,6.34,6.35,6.28,6.28,113200.0,4.2594,4.2661,4.219,4.219,113200.0
2008-11-14 10:40:00,6.29,6.33,6.27,6.32,139600.0,4.2258,4.2526,4.2123,4.2459,139600.0
2008-11-14 10:45:00,6.31,6.38,6.28,6.38,200000.0,4.2392,4.2862,4.219,4.2862,200000.0
2008-11-14 10:50:00,6.38,6.4,6.3,6.31,172800.0,4.2862,4.2997,4.2325,4.2392,172800.0
2008-11-14 10:55:00,6.33,6.35,6.3,6.31,142000.0,4.2526,4.2661,4.2325,4.2392,142000.0
2008-11-14 11:00:00,6.3,6.3,6.23,6.25,192800.0,4.2325,4.2325,4.1855,4.1989,192800.0
2008-11-14 11:05:00,6.25,6.29,6.24,6.27,138000.0,4.1989,4.2258,4.1922,4.2123,138000.0
2008-11-14 11:10:00,6.27,6.32,6.23,6.31,100400.0,4.2123,4.2459,4.1855,4.2392,100400.0
2008-11-14 11:15:00,6.31,6.33,6.29,6.31,89200.0,4.2392,4.2526,4.2258,4.2392,89200.0
2008-11-14 11:20:00,6.31,6.31,6.25,6.26,70000.0,4.2392,4.2392,4.1989,4.2056,70000.0
2008-11-14 11:25:00,6.25,6.31,6.24,6.24,89200.0,4.1989,4.2392,4.1922,4.1922,89200.0
2008-11-14 11:30:00,6.24,6.25,6.17,6.19,478400.0,4.1922,4.1989,4.1451,4.1586,478400.0
2008-11-14 11:35:00,6.19,6.21,6.17,6.17,77600.0,4.1586,4.172,4.1451,4.1451,77600.0
2008-11-14 11:40:00,6.17,6.18,6.13,6.16,148800.0,4.1451,4.1519,4.1183,4.1384,148800.0
2008-11-14 11:45:00,6.16,6.23,6.16,6.22,116000.0,4.1384,4.1855,4.1384,4.1787,116000.0
2008-11-14 11:50:00,6.25,6.25,6.21,6.23,139600.0,4.1989,4.1989,4.172,4.1855,139600.0
2008-11-14 11:55:00,6.23,6.24,6.22,6.22,154400.0,4.1855,4.1922,4.1787,4.1787,154400.0
2008-11-14 12:00:00,6.22,6.22,6.13,6.13,111200.0,4.1787,4.1787,4.1183,4.1183,111200.0
2008-11-14 12:05:00,6.13,6.15,6.11,6.15,171600.0,4.1183,4.1317,4.1048,4.1317,171600.0
2008-11-14 12:10:00,6.15,6.15,6.08,6.12,182000.0,4.1317,4.1317,4.0847,4.1116,182000.0
2008-11-14 12:15:00,6.12,6.12,6.05,6.05,122400.0,4.1116,4.1116,4.0645,4.0645,122400.0
2008-11-14 12:20:00,6.06,6.11,6.05,6.09,170000.0,4.0712,4.1048,4.0645,4.0914,170000.0
2008-11-14 12:25:00,6.09,6.1,6.05,6.07,67600.0,4.0914,4.0981,4.0645,4.078,67600.0
2008-11-14 12:30:00,6.07,6.11,6.04,6.05,149200.0,4.078,4.1048,4.0578,4.0645,149200.0
2008-11-14 12:35:00,6.05,6.16,6.05,6.16,125600.0,4.0645,4.1384,4.0645,4.1384,125600.0
2008-11-14 12:40:00,6.16,6.2,6.15,6.16,78400.0,4.1384,4.1653,4.1317,4.1384,78400.0
2008-11-14 12:45:00,6.17,6.2,6.15,6.15,71600.0,4.1451,4.1653,4.1317,4.1317,71600.0
2008-11-14 12:50:00,6.16,6.21,6.16,6.18,78800.0,4.1384,4.172,4.1384,4.1519,78800.0
2008-11-14 12:55:00,6.18,6.24,6.18,6.22,123600.0,4.1519,4.1922,4.1519,4.1787,123600.0
2008-11-14 13:00:00,6.22,6.22,6.17,6.17,99600.0,4.1787,4.1787,4.1451,4.1451,99600.0
2008-11-14 13:05:00,6.17,6.18,6.14,6.15,62000.0,4.1451,4.1519,4.125,4.1317,62000.0
2008-11-14 13:10:00,6.15,6.15,6.1,6.1,70000.0,4.1317,4.1317,4.0981,4.0981,70000.0
2008-11-14 13:15:00,6.1,6.13,6.08,6.12,98400.0,4.0981,4.1183,4.0847,4.1116,98400.0
2008-11-14 13:20:00,6.11,6.11,6.07,6.1,70800.0,4.1048,4.1048,4.078,4.0981,70800.0
2008-11-14 13:25:00,6.12,6.17,6.11,6.17,163200.0,4.1116,4.1451,4.1048,4.1451,163200.0
2008-11-14 13:30:00,6.17,6.22,6.14,6.14,154800.0,4.1451,4.1787,4.125,4.125,154800.0
2008-11-14 13:35:00,6.14,6.16,6.1,6.12,122000.0,4.125,4.1384,4.0981,4.1116,122000.0
2008-11-14 13:40:00,6.11,6.13,6.08,6.09,188000.0,4.1048,4.1183,4.0847,4.0914,188000.0
2008-11-14 13:45:00,6.08,6.08,6.04,6.05,94800.0,4.0847,4.0847,4.0578,4.0645,94800.0
2008-11-14 13:50:00,6.06,6.09,6.04,6.04,84800.0,4.0712,4.0914,4.0578,4.0578,84800.0
2008-11-14 13:55:00,6.05,6.09,6.0,6.0,176400.0,4.0645,4.0914,4.0309,4.0309,176400.0
2008-11-14 14:00:00,6.0,6.06,5.99,6.03,181200.0,4.0309,4.0712,4.0242,4.0511,181200.0
2008-11-14 14:05:00,6.02,6.08,6.02,6.05,196400.0,4.0444,4.0847,4.0444,4.0645,196400.0
2008-11-14 14:10:00,6.05,6.06,6.01,6.02,96400.0,4.0645,4.0712,4.0377,4.0444,96400.0
2008-11-14 14:15:00,6.03,6.1,6.03,6.1,229200.0,4.0511,4.0981,4.0511,4.0981,229200.0
2008-11-14 14:20:00,6.1,6.11,6.06,6.09,166000.0,4.0981,4.1048,4.0712,4.0914,166000.0
2008-11-14 14:25:00,6.09,6.12,6.04,6.07,203600.0,4.0914,4.1116,4.0578,4.078,203600.0
2008-11-14 14:30:00,6.06,6.07,6.0,6.01,160000.0,4.0712,4.078,4.0309,4.0377,160000.0
2008-11-14 14:35:00,6.01,6.09,6.0,6.07,172000.0,4.0377,4.0914,4.0309,4.078,172000.0
2008-11-14 14:40:00,6.07,6.18,6.07,6.16,175600.0,4.078,4.1519,4.078,4.1384,175600.0
2008-11-14 14:45:00,6.16,6.18,6.07,6.11,170400.0,4.1384,4.1519,4.078,4.1048,170400.0
2008-11-14 14:50:00,6.1,6.15,6.09,6.14,186400.0,4.0981,4.1317,4.0914,4.125,186400.0
2008-11-14 14:55:00,6.14,6.25,6.13,6.25,157200.0,4.125,4.1989,4.1183,4.1989,157200.0
2008-11-14 15:00:00,6.25,6.27,6.19,6.19,443600.0,4.1989,4.2123,4.1586,4.1586,443600.0
2008-11-14 15:05:00,6.19,6.26,6.17,6.26,402800.0,4.1586,4.2056,4.1451,4.2056,402800.0
2008-11-14 15:10:00,6.25,6.26,6.17,6.2,205600.0,4.1989,4.2056,4.1451,4.1653,205600.0
2008-11-14 15:15:00,6.2,6.22,6.08,6.09,196000.0,4.1653,4.1787,4.0847,4.0914,196000.0
2008-11-14 15:20:00,6.08,6.14,6.07,6.11,264800.0,4.0847,4.125,4.078,4.1048,264800.0
2008-11-14 15:25:00,6.11,6.12,6.02,6.04,330800.0,4.1048,4.1116,4.0444,4.0578,330800.0
2008-11-14 15:30:00,6.04,6.07,5.91,5.93,339600.0,4.0578,4.078,3.9705,3.9839,339600.0
2008-11-14 15:35:00,5.94,5.99,5.93,5.99,281600.0,3.9906,4.0242,3.9839,4.0242,281600.0
2008-11-14 15:40:00,5.99,6.0,5.88,5.91,516000.0,4.0242,4.0309,3.9503,3.9705,516000.0
2008-11-14 15:45:00,5.91,5.95,5.9,5.93,417600.0,3.9705,3.9973,3.9638,3.9839,417600.0
2008-11-14 15:50:00,5.93,5.95,5.88,5.88,476400.0,3.9839,3.9973,3.9503,3.9503,476400.0
2008-11-14 15:55:00,5.88,5.88,5.82,5.85,651200.0,3.9503,3.9503,3.91,3.9302,651200.0
2008-11-17 09:30:00,5.82,5.82,5.74,5.78,165600.0,3.91,3.91,3.8563,3.8831,165600.0
2008-11-17 09:35:00,5.78,5.87,5.75,5.85,142800.0,3.8831,3.9436,3.863,3.9302,142800.0
2008-11-17 09:40:00,5.85,5.86,5.77,5.83,168000.0,3.9302,3.9369,3.8764,3.9167,168000.0
2008-11-17 09:45:00,5.83,5.83,5.76,5.82,105200.0,3.9167,3.9167,3.8697,3.91,105200.0
2008-11-17 09:50:00,5.81,5.87,5.8,5.83,90800.0,3.9033,3.9436,3.8966,3.9167,90800.0
2008-11-17 09:55:00,5.82,5.91,5.81,5.91,168800.0,3.91,3.9705,3.9033,3.9705,168800.0
2008-11-17 10:00:00,5.91,5.91,5.8,5.81,101200.0,3.9705,3.9705,3.8966,3.9033,101200.0
2008-11-17 10:05:00,5.82,5.89,5.8,5.88,101600.0,3.91,3.957,3.8966,3.9503,101600.0
2008-11-17 10:10:00,5.88,5.88,5.85,5.86,158800.0,3.9503,3.9503,3.9302,3.9369,158800.0
2008-11-17 10:15:00,5.86,5.88,5.79,5.79,180800.0,3.9369,3.9503,3.8899,3.8899,180800.0
2008-11-17 10:20:00,5.79,5.82,5.74,5.81,308800.0,3.8899,3.91,3.8563,3.9033,308800.0
2008-11-17 10:25:00,5.81,5.82,5.78,5.8,111600.0,3.9033,3.91,3.8831,3.8966,111600.0
2008-11-17 10:30:00,5.79,5.84,5.79,5.84,115200.0,3.8899,3.9234,3.8899,3.9234,115200.0
2008-11-17 10:35:00,5.84,5.88,5.84,5.85,104400.0,3.9234,3.9503,3.9234,3.9302,104400.0
2008-11-17 10:40:00,5.85,5.85,5.81,5.83,82400.0,3.9302,3.9302,3.9033,3.9167,82400.0
2008-11-17 10:45:00,5.83,5.86,5.81,5.84,231200.0,3.9167,3.9369,3.9033,3.9234,231200.0
2008-11-17 10:50:00,5.83,5.86,5.82,5.82,53200.0,3.9167,3.9369,3.91,3.91,53200.0
2008-11-17 10:55:00,5.82,5.84,5.81,5.83,92800.0,3.91,3.9234,3.9033,3.9167,92800.0
2008-11-17 11:00:00,5.82,5.83,5.81,5.82,65600.0,3.91,3.9167,3.9033,3.91,65600.0
2008-11-17 11:05:00,5.82,5.86,5.82,5.83,66800.0,3.91,3.9369,3.91,3.9167,66800.0
2008-11-17 11:10:00,5.84,5.87,5.84,5.86,88800.0,3.9234,3.9436,3.9234,3.9369,88800.0
2008-11-17 11:15:00,5.86,5.88,5.86,5.88,130800.0,3.9369,3.9503,3.9369,3.9503,130800.0
2008-11-17 11:20:00,5.88,5.89,5.87,5.88,62800.0,3.9503,3.957,3.9436,3.9503,62800.0
2008-11-17 11:25:00,5.88,5.88,5.84,5.86,46800.0,3.9503,3.9503,3.9234,3.9369,46800.0
2008-11-17 11:30:00,5.86,5.89,5.84,5.89,98800.0,3.9369,3.957,3.9234,3.957,98800.0
2008-11-17 11:35:00,5.89,5.89,5.86,5.87,77600.0,3.957,3.957,3.9369,3.9436,77600.0
2008-11-17 11:40:00,5.88,5.88,5.81,5.83,100400.0,3.9503,3.9503,3.9033,3.9167,100400.0
2008-11-17 11:45:00,5.83,5.89,5.83,5.89,105200.0,3.9167,3.957,3.9167,3.957,105200.0
2008-11-17 11:50:00,5.88,5.92,5.86,5.92,244000.0,3.9503,3.9772,3.9369,3.9772,244000.0
2008-11-17 11:55:00,5.92,5.97,5.91,5.96,198400.0,3.9772,4.0108,3.9705,4.0041,198400.0
2008-11-17 12:00:00,5.96,6.0,5.96,5.97,194400.0,4.0041,4.0309,4.0041,4.0108,194400.0
2008-11-17 12:05:00,5.97,5.99,5.96,5.99,81600.0,4.0108,4.0242,4.0041,4.0242,81600.0
2008-11-17 12:10:00,5.99,6.02,5.98,5.99,146000.0,4.0242,4.0444,4.0175,4.0242,146000.0
2008-11-17 12:15:00,6.0,6.02,5.97,5.98,56800.0,4.0309,4.0444,4.0108,4.0175,56800.0
2008-11-17 12:20:00,5.98,6.0,5.97,5.98,73600.0,4.0175,4.0309,4.0108,4.0175,73600.0
2008-11-17 12:25:00,5.99,6.02,5.97,6.02,95600.0,4.0242,4.0444,4.0108,4.0444,95600.0
2008-11-17 12:30:00,6.02,6.03,6.0,6.0,99600.0,4.0444,4.0511,4.0309,4.0309,99600.0
2008-11-17 12:35:00,6.0,6.01,5.98,5.99,170000.0,4.0309,4.0377,4.0175,4.0242,170000.0
2008-11-17 12:40:00,5.99,6.02,5.99,6.02,104000.0,4.0242,4.0444,4.0242,4.0444,104000.0
2008-11-17 12:45:00,6.01,6.06,6.01,6.05,85600.0,4.0377,4.0712,4.0377,4.0645,85600.0
2008-11-17 12:50:00,6.05,6.05,5.99,6.0,158000.0,4.0645,4.0645,4.0242,4.0309,158000.0
2008-11-17 12:55:00,5.99,5.99,5.94,5.95,78400.0,4.0242,4.0242,3.9906,3.9973,78400.0
2008-11-17 13:00:00,5.95,5.96,5.91,5.91,64400.0,3.9973,4.0041,3.9705,3.9705,64400.0
2008-11-17 13:05:00,5.91,5.95,5.89,5.95,175600.0,3.9705,3.9973,3.957,3.9973,175600.0
2008-11-17 13:10:00,5.94,5.94,5.91,5.91,75200.0,3.9906,3.9906,3.9705,3.9705,75200.0
2008-11-17 13:15:00,5.91,5.91,5.84,5.86,69200.0,3.9705,3.9705,3.9234,3.9369,69200.0
2008-11-17 13:20:00,5.87,5.87,5.82,5.82,68400.0,3.9436,3.9436,3.91,3.91,68400.0
2008-11-17 13:25:00,5.82,5.88,5.82,5.86,210800.0,3.91,3.9503,3.91,3.9369,210800.0
2008-11-17 13:30:00,5.86,5.86,5.82,5.82,176800.0,3.9369,3.9369,3.91,3.91,176800.0
2008-11-17 13:35:00,5.82,5.82,5.76,5.78,78400.0,3.91,3.91,3.8697,3.8831,78400.0
2008-11-17 13:40:00,5.78,5.81,5.78,5.8,167600.0,3.8831,3.9033,3.8831,3.8966,167600.0
2008-11-17 13:45:00,5.8,5.8,5.8,5.8,50800.0,3.8966,3.8966,3.8966,3.8966,50800.0
2008-11-17 13:50:00,5.8,5.85,5.8,5.83,75200.0,3.8966,3.9302,3.8966,3.9167,75200.0
2008-11-17 13:55:00,5.83,5.85,5.82,5.83,118800.0,3.9167,3.9302,3.91,3.9167,118800.0
2008-11-17 14:00:00,5.83,5.83,5.77,5.79,161600.0,3.9167,3.9167,3.8764,3.8899,161600.0
2008-11-17 14:05:00,5.79,5.84,5.78,5.83,116800.0,3.8899,3.9234,3.8831,3.9167,116800.0
2008-11-17 14:10:00,5.83,5.86,5.83,5.86,138400.0,3.9167,3.9369,3.9167,3.9369,138400.0
2008-11-17 14:15:00,5.86,5.87,5.84,5.85,92800.0,3.9369,3.9436,3.9234,3.9302,92800.0
2008-11-17 14:20:00,5.84,5.89,5.83,5.83,192400.0,3.9234,3.957,3.9167,3.9167,192400.0
2008-11-17 14:25:00,5.83,5.84,5.8,5.81,144800.0,3.9167,3.9234,3.8966,3.9033,144800.0
2008-11-17 14:30:00,5.81,5.83,5.77,5.8,146400.0,3.9033,3.9167,3.8764,3.8966,146400.0
2008-11-17 14:35:00,5.8,5.87,5.79,5.85,208400.0,3.8966,3.9436,3.8899,3.9302,208400.0
2008-11-17 14:40:00,5.85,5.89,5.84,5.88,73600.0,3.9302,3.957,3.9234,3.9503,73600.0
2008-11-17 14:45:00,5.88,5.88,5.83,5.83,94400.0,3.9503,3.9503,3.9167,3.9167,94400.0
2008-11-17 14:50:00,5.83,5.83,5.8,5.82,55600.0,3.9167,3.9167,3.8966,3.91,55600.0
2008-11-17 14:55:00,5.82,5.84,5.78,5.78,76400.0,3.91,3.9234,3.8831,3.8831,76400.0
2008-11-17 15:00:00,5.78,5.86,5.77,5.85,124800.0,3.8831,3.9369,3.8764,3.9302,124800.0
2008-11-17 15:05:00,5.85,5.85,5.8,5.81,82400.0,3.9302,3.9302,3.8966,3.9033,82400.0
2008-11-17 15:10:00,5.82,5.84,5.78,5.83,152400.0,3.91,3.9234,3.8831,3.9167,152400.0
2008-11-17 15:15:00,5.83,5.86,5.82,5.82,66400.0,3.9167,3.9369,3.91,3.91,66400.0
2008-11-17 15:20:00,5.82,5.83,5.79,5.79,128800.0,3.91,3.9167,3.8899,3.8899,128800.0
2008-11-17 15:25:00,5.79,5.81,5.76,5.8,175600.0,3.8899,3.9033,3.8697,3.8966,175600.0
2008-11-17 15:30:00,5.8,5.82,5.76,5.76,195600.0,3.8966,3.91,3.8697,3.8697,195600.0
2008-11-17 15:35:00,5.76,5.77,5.7,5.72,190800.0,3.8697,3.8764,3.8294,3.8428,190800.0
2008-11-17 15:40:00,5.72,5.75,5.7,5.72,245600.0,3.8428,3.863,3.8294,3.8428,245600.0
2008-11-17 15:45:00,5.73,5.78,5.72,5.73,340400.0,3.8495,3.8831,3.8428,3.8495,340400.0
2008-11-17 15:50:00,5.72,5.75,5.72,5.73,266800.0,3.8428,3.863,3.8428,3.8495,266800.0
2008-11-17 15:55:00,5.73,5.75,5.68,5.69,446000.0,3.8495,3.863,3.816,3.8227,446000.0
2008-11-18 09:30:00,5.68,5.72,5.55,5.66,196400.0,3.816,3.8428,3.7286,3.8025,196400.0
2008-11-18 09:35:00,5.66,5.82,5.66,5.77,208400.0,3.8025,3.91,3.8025,3.8764,208400.0
2008-11-18 09:40:00,5.75,5.79,5.68,5.68,84000.0,3.863,3.8899,3.816,3.816,84000.0
2008-11-18 09:45:00,5.69,5.71,5.65,5.68,146000.0,3.8227,3.8361,3.7958,3.816,146000.0
2008-11-18 09:50:00,5.68,5.71,5.59,5.59,107600.0,3.816,3.8361,3.7555,3.7555,107600.0
2008-11-18 09:55:00,5.58,5.6,5.56,5.57,121600.0,3.7488,3.7622,3.7353,3.7421,121600.0
2008-11-18 10:00:00,5.57,5.57,5.49,5.51,138400.0,3.7421,3.7421,3.6883,3.7017,138400.0
2008-11-18 10:05:00,5.51,5.57,5.51,5.56,92800.0,3.7017,3.7421,3.7017,3.7353,92800.0
2008-11-18 10:10:00,5.55,5.65,5.54,5.6,90000.0,3.7286,3.7958,3.7219,3.7622,90000.0
2008-11-18 10:15:00,5.6,5.65,5.59,5.65,86000.0,3.7622,3.7958,3.7555,3.7958,86000.0
2008-11-18 10:20:00,5.66,5.69,5.65,5.67,187600.0,3.8025,3.8227,3.7958,3.8092,187600.0
2008-11-18 10:25:00,5.67,5.76,5.67,5.76,92000.0,3.8092,3.8697,3.8092,3.8697,92000.0
2008-11-18 10:30:00,5.74,5.74,5.7,5.72,108400.0,3.8563,3.8563,3.8294,3.8428,108400.0
2008-11-18 10:35:00,5.72,5.72,5.67,5.71,107600.0,3.8428,3.8428,3.8092,3.8361,107600.0
2008-11-18 10:40:00,5.7,5.72,5.61,5.62,95200.0,3.8294,3.8428,3.7689,3.7756,95200.0
2008-11-18 10:45:00,5.63,5.65,5.61,5.63,66000.0,3.7824,3.7958,3.7689,3.7824,66000.0
2008-11-18 10:50:00,5.63,5.66,5.59,5.64,68800.0,3.7824,3.8025,3.7555,3.7891,68800.0
2008-11-18 10:55:00,5.64,5.64,5.61,5.62,93600.0,3.7891,3.7891,3.7689,3.7756,93600.0
2008-11-18 11:00:00,5.62,5.62,5.54,5.55,116000.0,3.7756,3.7756,3.7219,3.7286,116000.0
2008-11-18 11:05:00,5.55,5.59,5.55,5.57,113200.0,3.7286,3.7555,3.7286,3.7421,113200.0
2008-11-18 11:10:00,5.56,5.58,5.54,5.57,98800.0,3.7353,3.7488,3.7219,3.7421,98800.0
2008-11-18 11:15:00,5.57,5.58,5.52,5.52,85600.0,3.7421,3.7488,3.7085,3.7085,85600.0
2008-11-18 11:20:00,5.53,5.55,5.48,5.5,98800.0,3.7152,3.7286,3.6816,3.695,98800.0
2008-11-18 11:25:00,5.5,5.51,5.49,5.51,72400.0,3.695,3.7017,3.6883,3.7017,72400.0
2008-11-18 11:30:00,5.51,5.57,5.51,5.56,55200.0,3.7017,3.7421,3.7017,3.7353,55200.0
2008-11-18 11:35:00,5.56,5.61,5.56,5.6,68800.0,3.7353,3.7689,3.7353,3.7622,68800.0
2008-11-18 11:40:00,5.6,5.63,5.59,5.63,112400.0,3.7622,3.7824,3.7555,3.7824,112400.0
2008-11-18 11:45:00,5.63,5.66,5.63,5.66,116400.0,3.7824,3.8025,3.7824,3.8025,116400.0
2008-11-18 11:50:00,5.67,5.72,5.66,5.67,114000.0,3.8092,3.8428,3.8025,3.8092,114000.0
2008-11-18 11:55:00,5.67,5.67,5.63,5.67,78800.0,3.8092,3.8092,3.7824,3.8092,78800.0
2008-11-18 12:00:00,5.67,5.67,5.63,5.64,56000.0,3.8092,3.8092,3.7824,3.7891,56000.0
2008-11-18 12:05:00,5.64,5.64,5.61,5.63,63600.0,3.7891,3.7891,3.7689,3.7824,63600.0
2008-11-18 12:10:00,5.62,5.66,5.61,5.61,50800.0,3.7756,3.8025,3.7689,3.7689,50800.0
2008-11-18 12:15:00,5.62,5.64,5.59,5.59,53600.0,3.7756,3.7891,3.7555,3.7555,53600.0
2008-11-18 12:20:00,5.58,5.6,5.57,5.6,48800.0,3.7488,3.7622,3.7421,3.7622,48800.0
2008-11-18 12:25:00,5.6,5.6,5.59,5.59,66800.0,3.7622,3.7622,3.7555,3.7555,66800.0
2008-11-18 12:30:00,5.59,5.59,5.55,5.57,83200.0,3.7555,3.7555,3.7286,3.7421,83200.0
2008-11-18 12:35:00,5.57,5.57,5.55,5.56,57200.0,3.7421,3.7421,3.7286,3.7353,57200.0
2008-11-18 12:40:00,5.56,5.57,5.55,5.55,82400.0,3.7353,3.7421,3.7286,3.7286,82400.0
2008-11-18 12:45:00,5.55,5.56,5.53,5.56,55200.0,3.7286,3.7353,3.7152,3.7353,55200.0
2008-11-18 12:50:00,5.55,5.55,5.54,5.54,71200.0,3.7286,3.7286,3.7219,3.7219,71200.0
2008-11-18 12:55:00,5.55,5.55,5.54,5.55,23200.0,3.7286,3.7286,3.7219,3.7286,23200.0
2008-11-18 13:00:00,5.55,5.55,5.49,5.5,158800.0,3.7286,3.7286,3.6883,3.695,158800.0
2008-11-18 13:05:00,5.5,5.51,5.49,5.5,98800.0,3.695,3.7017,3.6883,3.695,98800.0
2008-11-18 13:10:00,5.5,5.51,5.48,5.48,102400.0,3.695,3.7017,3.6816,3.6816,102400.0
2008-11-18 13:15:00,5.49,5.49,5.46,5.49,59200.0,3.6883,3.6883,3.6682,3.6883,59200.0
2008-11-18 13:20:00,5.49,5.51,5.48,5.51,54000.0,3.6883,3.7017,3.6816,3.7017,54000.0
2008-11-18 13:25:00,5.5,5.52,5.48,5.5,160400.0,3.695,3.7085,3.6816,3.695,160400.0
2008-11-18 13:30:00,5.5,5.5,5.48,5.49,144800.0,3.695,3.695,3.6816,3.6883,144800.0
2008-11-18 13:35:00,5.49,5.49,5.44,5.45,231200.0,3.6883,3.6883,3.6547,3.6614,231200.0
2008-11-18 13:40:00,5.45,5.48,5.44,5.47,83200.0,3.6614,3.6816,3.6547,3.6749,83200.0
2008-11-18 13:45:00,5.47,5.48,5.45,5.45,178400.0,3.6749,3.6816,3.6614,3.6614,178400.0
2008-11-18 13:50:00,5.45,5.46,5.45,5.45,67600.0,3.6614,3.6682,3.6614,3.6614,67600.0
2008-11-18 13:55:00,5.45,5.49,5.45,5.49,80800.0,3.6614,3.6883,3.6614,3.6883,80800.0
2008-11-18 14:00:00,5.5,5.5,5.45,5.45,284400.0,3.695,3.695,3.6614,3.6614,284400.0
2008-11-18 14:05:00,5.45,5.46,5.4,5.42,216400.0,3.6614,3.6682,3.6278,3.6413,216400.0
2008-11-18 14:10:00,5.41,5.45,5.4,5.44,146400.0,3.6346,3.6614,3.6278,3.6547,146400.0
2008-11-18 14:15:00,5.44,5.45,5.42,5.43,180400.0,3.6547,3.6614,3.6413,3.648,180400.0
2008-11-18 14:20:00,5.43,5.46,5.42,5.45,148000.0,3.648,3.6682,3.6413,3.6614,148000.0
2008-11-18 14:25:00,5.45,5.48,5.44,5.46,100400.0,3.6614,3.6816,3.6547,3.6682,100400.0
2008-11-18 14:30:00,5.46,5.46,5.41,5.42,120400.0,3.6682,3.6682,3.6346,3.6413,120400.0
2008-11-18 14:35:00,5.42,5.44,5.41,5.44,72000.0,3.6413,3.6547,3.6346,3.6547,72000.0
2008-11-18 14:40:00,5.44,5.45,5.43,5.45,103200.0,3.6547,3.6614,3.648,3.6614,103200.0
2008-11-18 14:45:00,5.44,5.44,5.38,5.38,94800.0,3.6547,3.6547,3.6144,3.6144,94800.0
2008-11-18 14:50:00,5.38,5.4,5.38,5.4,64400.0,3.6144,3.6278,3.6144,3.6278,64400.0
2008-11-18 14:55:00,5.4,5.43,5.4,5.43,177600.0,3.6278,3.648,3.6278,3.648,177600.0
2008-11-18 15:00:00,5.43,5.43,5.38,5.39,141200.0,3.648,3.648,3.6144,3.6211,141200.0
2008-11-18 15:05:00,5.39,5.47,5.38,5.46,110000.0,3.6211,3.6749,3.6144,3.6682,110000.0
2008-11-18 15:10:00,5.45,5.48,5.42,5.43,621200.0,3.6614,3.6816,3.6413,3.648,621200.0
2008-11-18 15:15:00,5.43,5.47,5.4,5.46,86400.0,3.648,3.6749,3.6278,3.6682,86400.0
2008-11-18 15:20:00,5.47,5.5,5.43,5.43,147200.0,3.6749,3.695,3.648,3.648,147200.0
2008-11-18 15:25:00,5.43,5.44,5.37,5.42,182000.0,3.648,3.6547,3.6077,3.6413,182000.0
2008-11-18 15:30:00,5.41,5.41,5.37,5.39,175600.0,3.6346,3.6346,3.6077,3.6211,175600.0
2008-11-18 15:35:00,5.39,5.47,5.38,5.45,260000.0,3.6211,3.6749,3.6144,3.6614,260000.0
2008-11-18 15:40:00,5.45,5.54,5.45,5.47,506800.0,3.6614,3.7219,3.6614,3.6749,506800.0
2008-11-18 15:45:00,5.47,5.56,5.47,5.55,272000.0,3.6749,3.7353,3.6749,3.7286,272000.0
2008-11-18 15:50:00,5.56,5.57,5.51,5.53,325200.0,3.7353,3.7421,3.7017,3.7152,325200.0
2008-11-18 15:55:00,5.53,5.58,5.5,5.55,329600.0,3.7152,3.7488,3.695,3.7286,329600.0
2008-11-19 09:30:00,5.53,5.6,5.49,5.53,128800.0,3.7152,3.7622,3.6883,3.7152,128800.0
2008-11-19 09:35:00,5.53,5.6,5.5,5.59,61200.0,3.7152,3.7622,3.695,3.7555,61200.0
2008-11-19 09:40:00,5.58,5.59,5.44,5.46,95600.0,3.7488,3.7555,3.6547,3.6682,95600.0
2008-11-19 09:45:00,5.47,5.51,5.45,5.5,127600.0,3.6749,3.7017,3.6614,3.695,127600.0
2008-11-19 09:50:00,5.5,5.53,5.46,5.49,141200.0,3.695,3.7152,3.6682,3.6883,141200.0
2008-11-19 09:55:00,5.49,5.53,5.47,5.53,159600.0,3.6883,3.7152,3.6749,3.7152,159600.0
2008-11-19 10:00:00,5.52,5.54,5.48,5.5,119200.0,3.7085,3.7219,3.6816,3.695,119200.0
2008-11-19 10:05:00,5.51,5.53,5.45,5.52,122400.0,3.7017,3.7152,3.6614,3.7085,122400.0
2008-11-19 10:10:00,5.52,5.61,5.46,5.61,366000.0,3.7085,3.7689,3.6682,3.7689,366000.0
2008-11-19 10:15:00,5.61,5.62,5.5,5.56,127200.0,3.7689,3.7756,3.695,3.7353,127200.0
2008-11-19 10:20:00,5.54,5.56,5.53,5.55,74400.0,3.7219,3.7353,3.7152,3.7286,74400.0
2008-11-19 10:25:00,5.55,5.56,5.5,5.53,88000.0,3.7286,3.7353,3.695,3.7152,88000.0
2008-11-19 10:30:00,5.53,5.53,5.49,5.5,103200.0,3.7152,3.7152,3.6883,3.695,103200.0
2008-11-19 10:35:00,5.5,5.5,5.45,5.48,115200.0,3.695,3.695,3.6614,3.6816,115200.0
2008-11-19 10:40:00,5.48,5.53,5.45,5.46,192400.0,3.6816,3.7152,3.6614,3.6682,192400.0
2008-11-19 10:45:00,5.46,5.46,5.33,5.37,171200.0,3.6682,3.6682,3.5808,3.6077,171200.0
2008-11-19 10:50:00,5.37,5.38,5.33,5.33,283600.0,3.6077,3.6144,3.5808,3.5808,283600.0
2008-11-19 10:55:00,5.33,5.37,5.33,5.34,214400.0,3.5808,3.6077,3.5808,3.5875,214400.0
2008-11-19 11:00:00,5.34,5.38,5.34,5.37,205600.0,3.5875,3.6144,3.5875,3.6077,205600.0
2008-11-19 11:05:00,5.37,5.41,5.35,5.4,192400.0,3.6077,3.6346,3.5943,3.6278,192400.0
2008-11-19 11:10:00,5.41,5.43,5.36,5.36,99200.0,3.6346,3.648,3.601,3.601,99200.0
2008-11-19 11:15:00,5.36,5.43,5.34,5.42,98000.0,3.601,3.648,3.5875,3.6413,98000.0
2008-11-19 11:20:00,5.42,5.42,5.35,5.35,116000.0,3.6413,3.6413,3.5943,3.5943,116000.0
2008-11-19 11:25:00,5.35,5.36,5.31,5.31,177200.0,3.5943,3.601,3.5674,3.5674,177200.0
2008-11-19 11:30:00,5.31,5.34,5.27,5.27,118000.0,3.5674,3.5875,3.5405,3.5405,118000.0
2008-11-19 11:35:00,5.28,5.28,5.22,5.27,278000.0,3.5472,3.5472,3.5069,3.5405,278000.0
2008-11-19 11:40:00,5.27,5.29,5.24,5.28,138000.0,3.5405,3.5539,3.5204,3.5472,138000.0
2008-11-19 11:45:00,5.28,5.29,5.21,5.27,92000.0,3.5472,3.5539,3.5002,3.5405,92000.0
2008-11-19 11:50:00,5.27,5.31,5.27,5.27,149200.0,3.5405,3.5674,3.5405,3.5405,149200.0
2008-11-19 11:55:00,5.28,5.28,5.22,5.24,129600.0,3.5472,3.5472,3.5069,3.5204,129600.0
2008-11-19 12:00:00,5.24,5.28,5.21,5.22,185200.0,3.5204,3.5472,3.5002,3.5069,185200.0
2008-11-19 12:05:00,5.24,5.27,5.22,5.24,148400.0,3.5204,3.5405,3.5069,3.5204,148400.0
2008-11-19 12:10:00,5.24,5.25,5.2,5.25,105600.0,3.5204,3.5271,3.4935,3.5271,105600.0
2008-11-19 12:15:00,5.25,5.26,5.2,5.22,212400.0,3.5271,3.5338,3.4935,3.5069,212400.0
2008-11-19 12:20:00,5.22,5.25,5.2,5.24,161200.0,3.5069,3.5271,3.4935,3.5204,161200.0
2008-11-19 12:25:00,5.23,5.25,5.21,5.24,97600.0,3.5136,3.5271,3.5002,3.5204,97600.0
2008-11-19 12:30:00,5.25,5.25,5.21,5.23,157200.0,3.5271,3.5271,3.5002,3.5136,157200.0
2008-11-19 12:35:00,5.23,5.25,5.22,5.24,113600.0,3.5136,3.5271,3.5069,3.5204,113600.0
2008-11-19 12:40:00,5.24,5.26,5.23,5.25,118800.0,3.5204,3.5338,3.5136,3.5271,118800.0
2008-11-19 12:45:00,5.25,5.26,5.23,5.24,87600.0,3.5271,3.5338,3.5136,3.5204,87600.0
2008-11-19 12:50:00,5.24,5.24,5.18,5.23,162000.0,3.5204,3.5204,3.48,3.5136,162000.0
2008-11-19 12:55:00,5.24,5.26,5.22,5.24,101200.0,3.5204,3.5338,3.5069,3.5204,101200.0
2008-11-19 13:00:00,5.24,5.24,5.2,5.23,106800.0,3.5204,3.5204,3.4935,3.5136,106800.0
2008-11-19 13:05:00,5.23,5.24,5.21,5.22,158800.0,3.5136,3.5204,3.5002,3.5069,158800.0
2008-11-19 13:10:00,5.22,5.24,5.2,5.23,166400.0,3.5069,3.5204,3.4935,3.5136,166400.0
2008-11-19 13:15:00,5.23,5.24,5.2,5.22,97600.0,3.5136,3.5204,3.4935,3.5069,97600.0
2008-11-19 13:20:00,5.22,5.23,5.2,5.21,65600.0,3.5069,3.5136,3.4935,3.5002,65600.0
2008-11-19 13:25:00,5.21,5.22,5.19,5.2,121200.0,3.5002,3.5069,3.4868,3.4935,121200.0
2008-11-19 13:30:00,5.2,5.2,5.13,5.14,166000.0,3.4935,3.4935,3.4465,3.4532,166000.0
2008-11-19 13:35:00,5.14,5.15,5.08,5.14,275600.0,3.4532,3.4599,3.4129,3.4532,275600.0
2008-11-19 13:40:00,5.14,5.16,5.12,5.14,90400.0,3.4532,3.4666,3.4397,3.4532,90400.0
2008-11-19 13:45:00,5.14,5.15,5.13,5.14,235200.0,3.4532,3.4599,3.4465,3.4532,235200.0
2008-11-19 13:50:00,5.14,5.16,5.14,5.15,266400.0,3.4532,3.4666,3.4532,3.4599,266400.0
2008-11-19 13:55:00,5.15,5.2,5.14,5.19,147600.0,3.4599,3.4935,3.4532,3.4868,147600.0
2008-11-19 14:00:00,5.19,5.19,5.13,5.14,124000.0,3.4868,3.4868,3.4465,3.4532,124000.0
2008-11-19 14:05:00,5.14,5.16,5.12,5.15,90000.0,3.4532,3.4666,3.4397,3.4599,90000.0
2008-11-19 14:10:00,5.15,5.23,5.15,5.23,233200.0,3.4599,3.5136,3.4599,3.5136,233200.0
2008-11-19 14:15:00,5.22,5.22,5.16,5.17,95600.0,3.5069,3.5069,3.4666,3.4733,95600.0
2008-11-19 14:20:00,5.17,5.17,5.15,5.16,107200.0,3.4733,3.4733,3.4599,3.4666,107200.0
2008-11-19 14:25:00,5.16,5.23,5.16,5.19,193200.0,3.4666,3.5136,3.4666,3.4868,193200.0
2008-11-19 14:30:00,5.19,5.2,5.17,5.17,158000.0,3.4868,3.4935,3.4733,3.4733,158000.0
2008-11-19 14:35:00,5.18,5.19,5.16,5.18,104000.0,3.48,3.4868,3.4666,3.48,104000.0
2008-11-19 14:40:00,5.18,5.29,5.18,5.28,276400.0,3.48,3.5539,3.48,3.5472,276400.0
2008-11-19 14:45:00,5.29,5.33,5.26,5.28,219600.0,3.5539,3.5808,3.5338,3.5472,219600.0
2008-11-19 14:50:00,5.29,5.31,5.27,5.28,174000.0,3.5539,3.5674,3.5405,3.5472,174000.0
2008-11-19 14:55:00,5.28,5.29,5.25,5.28,171600.0,3.5472,3.5539,3.5271,3.5472,171600.0
2008-11-19 15:00:00,5.28,5.29,5.21,5.28,214000.0,3.5472,3.5539,3.5002,3.5472,214000.0
2008-11-19 15:05:00,5.29,5.3,5.23,5.28,166400.0,3.5539,3.5607,3.5136,3.5472,166400.0
2008-11-19 15:10:00,5.27,5.33,5.24,5.29,265600.0,3.5405,3.5808,3.5204,3.5539,265600.0
2008-11-19 15:15:00,5.3,5.31,5.25,5.25,211200.0,3.5607,3.5674,3.5271,3.5271,211200.0
2008-11-19 15:20:00,5.25,5.28,5.2,5.25,282400.0,3.5271,3.5472,3.4935,3.5271,282400.0
2008-11-19 15:25:00,5.26,5.3,5.22,5.26,291600.0,3.5338,3.5607,3.5069,3.5338,291600.0
2008-11-19 15:30:00,5.27,5.29,5.23,5.28,315200.0,3.5405,3.5539,3.5136,3.5472,315200.0
2008-11-19 15:35:00,5.28,5.29,5.18,5.19,332400.0,3.5472,3.5539,3.48,3.4868,332400.0
2008-11-19 15:40:00,5.19,5.21,5.17,5.21,589600.0,3.4868,3.5002,3.4733,3.5002,589600.0
2008-11-19 15:45:00,5.21,5.21,5.18,5.2,365600.0,3.5002,3.5002,3.48,3.4935,365600.0
2008-11-19 15:50:00,5.21,5.21,5.13,5.17,297600.0,3.5002,3.5002,3.4465,3.4733,297600.0
2008-11-19 15:55:00,5.17,5.18,5.14,5.16,323200.0,3.4733,3.48,3.4532,3.4666,323200.0
2008-11-20 09:30:00,4.78,4.96,4.75,4.88,261200.0,3.2113,3.3322,3.1912,3.2785,261200.0
2008-11-20 09:35:00,4.85,4.88,4.78,4.84,1740800.0,3.2583,3.2785,3.2113,3.2516,1740800.0
2008-11-20 09:40:00,4.84,4.85,4.61,4.61,1155600.0,3.2516,3.2583,3.0971,3.0971,1155600.0
2008-11-20 09:45:00,4.6,4.68,4.6,4.65,502400.0,3.0904,3.1441,3.0904,3.124,502400.0
2008-11-20 09:50:00,4.65,4.74,4.64,4.73,765200.0,3.124,3.1844,3.1173,3.1777,765200.0
2008-11-20 09:55:00,4.73,4.73,4.64,4.73,474000.0,3.1777,3.1777,3.1173,3.1777,474000.0
2008-11-20 10:00:00,4.73,4.77,4.67,4.69,650800.0,3.1777,3.2046,3.1374,3.1509,650800.0
2008-11-20 10:05:00,4.68,4.77,4.68,4.75,415600.0,3.1441,3.2046,3.1441,3.1912,415600.0
2008-11-20 10:10:00,4.76,4.76,4.71,4.74,544800.0,3.1979,3.1979,3.1643,3.1844,544800.0
2008-11-20 10:15:00,4.75,4.75,4.68,4.72,404800.0,3.1912,3.1912,3.1441,3.171,404800.0
2008-11-20 10:20:00,4.71,4.77,4.71,4.75,604000.0,3.1643,3.2046,3.1643,3.1912,604000.0
2008-11-20 10:25:00,4.75,4.84,4.74,4.81,611600.0,3.1912,3.2516,3.1844,3.2315,611600.0
2008-11-20 10:30:00,4.82,4.89,4.77,4.79,639600.0,3.2382,3.2852,3.2046,3.218,639600.0
2008-11-20 10:35:00,4.79,4.81,4.75,4.75,523600.0,3.218,3.2315,3.1912,3.1912,523600.0
2008-11-20 10:40:00,4.75,4.82,4.73,4.81,295600.0,3.1912,3.2382,3.1777,3.2315,295600.0
2008-11-20 10:45:00,4.82,4.86,4.8,4.84,314800.0,3.2382,3.2651,3.2248,3.2516,314800.0
2008-11-20 10:50:00,4.84,4.89,4.81,4.88,301200.0,3.2516,3.2852,3.2315,3.2785,301200.0
2008-11-20 10:55:00,4.88,4.94,4.86,4.93,478400.0,3.2785,3.3188,3.2651,3.3121,478400.0
2008-11-20 11:00:00,4.92,4.96,4.87,4.93,728800.0,3.3054,3.3322,3.2718,3.3121,728800.0
2008-11-20 11:05:00,4.93,4.94,4.89,4.91,478800.0,3.3121,3.3188,3.2852,3.2987,478800.0
2008-11-20 11:10:00,4.91,4.96,4.87,4.95,459600.0,3.2987,3.3322,3.2718,3.3255,459600.0
2008-11-20 11:15:00,4.96,5.0,4.95,4.98,574000.0,3.3322,3.3591,3.3255,3.3457,574000.0
2008-11-20 11:20:00,4.98,4.99,4.87,4.89,186400.0,3.3457,3.3524,3.2718,3.2852,186400.0
2008-11-20 11:25:00,4.88,4.98,4.85,4.96,265600.0,3.2785,3.3457,3.2583,3.3322,265600.0
2008-11-20 11:30:00,4.96,4.96,4.85,4.87,442800.0,3.3322,3.3322,3.2583,3.2718,442800.0
2008-11-20 11:35:00,4.86,4.88,4.82,4.85,361200.0,3.2651,3.2785,3.2382,3.2583,361200.0
2008-11-20 11:40:00,4.85,4.86,4.81,4.86,224000.0,3.2583,3.2651,3.2315,3.2651,224000.0
2008-11-20 11:45:00,4.87,4.87,4.8,4.83,308000.0,3.2718,3.2718,3.2248,3.2449,308000.0
2008-11-20 11:50:00,4.84,4.84,4.79,4.81,372800.0,3.2516,3.2516,3.218,3.2315,372800.0
2008-11-20 11:55:00,4.81,4.85,4.81,4.81,138400.0,3.2315,3.2583,3.2315,3.2315,138400.0
2008-11-20 12:00:00,4.81,4.82,4.75,4.75,268000.0,3.2315,3.2382,3.1912,3.1912,268000.0
2008-11-20 12:05:00,4.75,4.78,4.73,4.73,262400.0,3.1912,3.2113,3.1777,3.1777,262400.0
2008-11-20 12:10:00,4.73,4.78,4.73,4.76,244000.0,3.1777,3.2113,3.1777,3.1979,244000.0
2008-11-20 12:15:00,4.76,4.78,4.74,4.76,159600.0,3.1979,3.2113,3.1844,3.1979,159600.0
2008-11-20 12:20:00,4.76,4.82,4.76,4.79,236800.0,3.1979,3.2382,3.1979,3.218,236800.0
2008-11-20 12:25:00,4.79,4.83,4.77,4.78,652400.0,3.218,3.2449,3.2046,3.2113,652400.0
2008-11-20 12:30:00,4.79,4.86,4.78,4.83,421600.0,3.218,3.2651,3.2113,3.2449,421600.0
2008-11-20 12:35:00,4.84,4.87,4.81,4.82,268800.0,3.2516,3.2718,3.2315,3.2382,268800.0
2008-11-20 12:40:00,4.82,4.85,4.81,4.83,265200.0,3.2382,3.2583,3.2315,3.2449,265200.0
2008-11-20 12:45:00,4.83,4.86,4.8,4.84,299600.0,3.2449,3.2651,3.2248,3.2516,299600.0
2008-11-20 12:50:00,4.84,4.87,4.83,4.83,352400.0,3.2516,3.2718,3.2449,3.2449,352400.0
2008-11-20 12:55:00,4.83,4.83,4.76,4.77,94400.0,3.2449,3.2449,3.1979,3.2046,94400.0
2008-11-20 13:00:00,4.76,4.78,4.7,4.72,343200.0,3.1979,3.2113,3.1576,3.171,343200.0
2008-11-20 13:05:00,4.72,4.77,4.72,4.77,308800.0,3.171,3.2046,3.171,3.2046,308800.0
2008-11-20 13:10:00,4.77,4.78,4.75,4.76,209200.0,3.2046,3.2113,3.1912,3.1979,209200.0
2008-11-20 13:15:00,4.76,4.79,4.75,4.75,244800.0,3.1979,3.218,3.1912,3.1912,244800.0
2008-11-20 13:20:00,4.75,4.79,4.75,4.77,371200.0,3.1912,3.218,3.1912,3.2046,371200.0
2008-11-20 13:25:00,4.78,4.79,4.75,4.75,242000.0,3.2113,3.218,3.1912,3.1912,242000.0
2008-11-20 13:30:00,4.75,4.79,4.75,4.79,188400.0,3.1912,3.218,3.1912,3.218,188400.0
2008-11-20 13:35:00,4.79,4.79,4.73,4.76,503200.0,3.218,3.218,3.1777,3.1979,503200.0
2008-11-20 13:40:00,4.75,4.78,4.74,4.76,242000.0,3.1912,3.2113,3.1844,3.1979,242000.0
2008-11-20 13:45:00,4.75,4.76,4.73,4.74,494000.0,3.1912,3.1979,3.1777,3.1844,494000.0
2008-11-20 13:50:00,4.74,4.75,4.74,4.75,256800.0,3.1844,3.1912,3.1844,3.1912,256800.0
2008-11-20 13:55:00,4.75,4.76,4.74,4.75,275200.0,3.1912,3.1979,3.1844,3.1912,275200.0
2008-11-20 14:00:00,4.75,4.75,4.74,4.74,321600.0,3.1912,3.1912,3.1844,3.1844,321600.0
2008-11-20 14:05:00,4.74,4.75,4.69,4.7,301200.0,3.1844,3.1912,3.1509,3.1576,301200.0
2008-11-20 14:10:00,4.7,4.73,4.68,4.69,180800.0,3.1576,3.1777,3.1441,3.1509,180800.0
2008-11-20 14:15:00,4.69,4.71,4.67,4.67,508800.0,3.1509,3.1643,3.1374,3.1374,508800.0
2008-11-20 14:20:00,4.68,4.68,4.6,4.63,398800.0,3.1441,3.1441,3.0904,3.1105,398800.0
2008-11-20 14:25:00,4.62,4.62,4.56,4.56,191200.0,3.1038,3.1038,3.0635,3.0635,191200.0
2008-11-20 14:30:00,4.56,4.65,4.56,4.64,262000.0,3.0635,3.124,3.0635,3.1173,262000.0
2008-11-20 14:35:00,4.63,4.7,4.6,4.64,280800.0,3.1105,3.1576,3.0904,3.1173,280800.0
2008-11-20 14:40:00,4.63,4.67,4.6,4.63,228800.0,3.1105,3.1374,3.0904,3.1105,228800.0
2008-11-20 14:45:00,4.62,4.65,4.58,4.6,352000.0,3.1038,3.124,3.077,3.0904,352000.0
2008-11-20 14:50:00,4.6,4.61,4.54,4.58,280000.0,3.0904,3.0971,3.0501,3.077,280000.0
2008-11-20 14:55:00,4.58,4.6,4.53,4.59,314400.0,3.077,3.0904,3.0434,3.0837,314400.0
2008-11-20 15:00:00,4.59,4.63,4.58,4.58,377200.0,3.0837,3.1105,3.077,3.077,377200.0
2008-11-20 15:05:00,4.58,4.6,4.56,4.6,194400.0,3.077,3.0904,3.0635,3.0904,194400.0
2008-11-20 15:10:00,4.59,4.61,4.54,4.56,234800.0,3.0837,3.0971,3.0501,3.0635,234800.0
2008-11-20 15:15:00,4.56,4.57,4.49,4.51,385200.0,3.0635,3.0702,3.0165,3.0299,385200.0
2008-11-20 15:20:00,4.51,4.55,4.41,4.42,732800.0,3.0299,3.0568,2.9627,2.9695,732800.0
2008-11-20 15:25:00,4.42,4.45,4.39,4.43,509600.0,2.9695,2.9896,2.9493,2.9762,509600.0
2008-11-20 15:30:00,4.43,4.44,4.38,4.39,490800.0,2.9762,2.9829,2.9426,2.9493,490800.0
2008-11-20 15:35:00,4.39,4.43,4.31,4.31,420000.0,2.9493,2.9762,2.8956,2.8956,420000.0
2008-11-20 15:40:00,4.31,4.36,4.23,4.28,734000.0,2.8956,2.9291,2.8418,2.8754,734000.0
2008-11-20 15:45:00,4.28,4.45,4.28,4.38,1302400.0,2.8754,2.9896,2.8754,2.9426,1302400.0
2008-11-20 15:50:00,4.37,4.4,4.35,4.38,706400.0,2.9359,2.956,2.9224,2.9426,706400.0
2008-11-20 15:55:00,4.38,4.41,4.35,4.38,1183200.0,2.9426,2.9627,2.9224,2.9426,1183200.0
2008-11-21 09:30:00,4.67,4.67,4.38,4.42,841200.0,3.1374,3.1374,2.9426,2.9695,841200.0
2008-11-21 09:35:00,4.41,4.46,4.4,4.43,338000.0,2.9627,2.9963,2.956,2.9762,338000.0
2008-11-21 09:40:00,4.43,4.56,4.41,4.52,794400.0,2.9762,3.0635,2.9627,3.0366,794400.0
2008-11-21 09:45:00,4.51,4.53,4.48,4.48,328400.0,3.0299,3.0434,3.0098,3.0098,328400.0
2008-11-21 09:50:00,4.48,4.51,4.44,4.45,238000.0,3.0098,3.0299,2.9829,2.9896,238000.0
2008-11-21 09:55:00,4.44,4.45,4.38,4.45,420000.0,2.9829,2.9896,2.9426,2.9896,420000.0
2008-11-21 10:00:00,4.45,4.5,4.44,4.47,209600.0,2.9896,3.0232,2.9829,3.003,209600.0
2008-11-21 10:05:00,4.47,4.51,4.46,4.48,419200.0,3.003,3.0299,2.9963,3.0098,419200.0
2008-11-21 10:10:00,4.49,4.49,4.39,4.39,212000.0,3.0165,3.0165,2.9493,2.9493,212000.0
2008-11-21 10:15:00,4.39,4.45,4.34,4.42,271600.0,2.9493,2.9896,2.9157,2.9695,271600.0
2008-11-21 10:20:00,4.42,4.48,4.41,4.44,183200.0,2.9695,3.0098,2.9627,2.9829,183200.0
2008-11-21 10:25:00,4.42,4.43,4.39,4.4,98400.0,2.9695,2.9762,2.9493,2.956,98400.0
2008-11-21 10:30:00,4.4,4.46,4.4,4.42,118000.0,2.956,2.9963,2.956,2.9695,118000.0
2008-11-21 10:35:00,4.43,4.48,4.42,4.45,168400.0,2.9762,3.0098,2.9695,2.9896,168400.0
2008-11-21 10:40:00,4.46,4.48,4.42,4.42,156000.0,2.9963,3.0098,2.9695,2.9695,156000.0
2008-11-21 10:45:00,4.41,4.46,4.4,4.42,148400.0,2.9627,2.9963,2.956,2.9695,148400.0
2008-11-21 10:50:00,4.42,4.44,4.39,4.41,173600.0,2.9695,2.9829,2.9493,2.9627,173600.0
2008-11-21 10:55:00,4.42,4.42,4.34,4.35,147200.0,2.9695,2.9695,2.9157,2.9224,147200.0
2008-11-21 11:00:00,4.34,4.39,4.32,4.32,160800.0,2.9157,2.9493,2.9023,2.9023,160800.0
2008-11-21 11:05:00,4.32,4.35,4.28,4.35,265600.0,2.9023,2.9224,2.8754,2.9224,265600.0
2008-11-21 11:10:00,4.34,4.37,4.34,4.35,175600.0,2.9157,2.9359,2.9157,2.9224,175600.0
2008-11-21 11:15:00,4.35,4.36,4.31,4.36,198400.0,2.9224,2.9291,2.8956,2.9291,198400.0
2008-11-21 11:20:00,4.36,4.4,4.34,4.39,355600.0,2.9291,2.956,2.9157,2.9493,355600.0
2008-11-21 11:25:00,4.39,4.4,4.37,4.4,381600.0,2.9493,2.956,2.9359,2.956,381600.0
2008-11-21 11:30:00,4.39,4.44,4.39,4.43,263200.0,2.9493,2.9829,2.9493,2.9762,263200.0
2008-11-21 11:35:00,4.43,4.48,4.41,4.46,224000.0,2.9762,3.0098,2.9627,2.9963,224000.0
2008-11-21 11:40:00,4.46,4.51,4.45,4.46,243600.0,2.9963,3.0299,2.9896,2.9963,243600.0
2008-11-21 11:45:00,4.46,4.48,4.44,4.46,220800.0,2.9963,3.0098,2.9829,2.9963,220800.0
2008-11-21 11:50:00,4.46,4.46,4.4,4.43,248000.0,2.9963,2.9963,2.956,2.9762,248000.0
2008-11-21 11:55:00,4.44,4.45,4.41,4.41,254400.0,2.9829,2.9896,2.9627,2.9627,254400.0
2008-11-21 12:00:00,4.42,4.43,4.37,4.41,216000.0,2.9695,2.9762,2.9359,2.9627,216000.0
2008-11-21 12:05:00,4.41,4.45,4.4,4.4,373600.0,2.9627,2.9896,2.956,2.956,373600.0
2008-11-21 12:10:00,4.41,4.44,4.39,4.4,212400.0,2.9627,2.9829,2.9493,2.956,212400.0
2008-11-21 12:15:00,4.41,4.43,4.37,4.38,189200.0,2.9627,2.9762,2.9359,2.9426,189200.0
2008-11-21 12:20:00,4.37,4.44,4.36,4.42,103200.0,2.9359,2.9829,2.9291,2.9695,103200.0
2008-11-21 12:25:00,4.42,4.44,4.37,4.42,182800.0,2.9695,2.9829,2.9359,2.9695,182800.0
2008-11-21 12:30:00,4.42,4.45,4.39,4.43,100800.0,2.9695,2.9896,2.9493,2.9762,100800.0
2008-11-21 12:35:00,4.43,4.46,4.41,4.45,112400.0,2.9762,2.9963,2.9627,2.9896,112400.0
2008-11-21 12:40:00,4.45,4.46,4.42,4.43,94400.0,2.9896,2.9963,2.9695,2.9762,94400.0
2008-11-21 12:45:00,4.43,4.43,4.39,4.39,99200.0,2.9762,2.9762,2.9493,2.9493,99200.0
2008-11-21 12:50:00,4.39,4.45,4.38,4.44,120000.0,2.9493,2.9896,2.9426,2.9829,120000.0
2008-11-21 12:55:00,4.44,4.46,4.42,4.44,336800.0,2.9829,2.9963,2.9695,2.9829,336800.0
2008-11-21 13:00:00,4.44,4.44,4.41,4.44,180000.0,2.9829,2.9829,2.9627,2.9829,180000.0
2008-11-21 13:05:00,4.44,4.45,4.42,4.42,174800.0,2.9829,2.9896,2.9695,2.9695,174800.0
2008-11-21 13:10:00,4.42,4.45,4.41,4.42,156800.0,2.9695,2.9896,2.9627,2.9695,156800.0
2008-11-21 13:15:00,4.43,4.43,4.39,4.39,73200.0,2.9762,2.9762,2.9493,2.9493,73200.0
2008-11-21 13:20:00,4.4,4.41,4.37,4.38,205600.0,2.956,2.9627,2.9359,2.9426,205600.0
2008-11-21 13:25:00,4.38,4.42,4.38,4.42,121600.0,2.9426,2.9695,2.9426,2.9695,121600.0
2008-11-21 13:30:00,4.42,4.43,4.4,4.4,125200.0,2.9695,2.9762,2.956,2.956,125200.0
2008-11-21 13:35:00,4.4,4.42,4.38,4.42,144000.0,2.956,2.9695,2.9426,2.9695,144000.0
2008-11-21 13:40:00,4.42,4.44,4.4,4.4,128800.0,2.9695,2.9829,2.956,2.956,128800.0
2008-11-21 13:45:00,4.4,4.43,4.4,4.42,95600.0,2.956,2.9762,2.956,2.9695,95600.0
2008-11-21 13:50:00,4.41,4.42,4.39,4.41,102800.0,2.9627,2.9695,2.9493,2.9627,102800.0
2008-11-21 13:55:00,4.41,4.41,4.34,4.35,115200.0,2.9627,2.9627,2.9157,2.9224,115200.0
2008-11-21 14:00:00,4.35,4.41,4.33,4.4,176800.0,2.9224,2.9627,2.909,2.956,176800.0
2008-11-21 14:05:00,4.4,4.42,4.35,4.36,169200.0,2.956,2.9695,2.9224,2.9291,169200.0
2008-11-21 14:10:00,4.36,4.38,4.35,4.35,119200.0,2.9291,2.9426,2.9224,2.9224,119200.0
2008-11-21 14:15:00,4.35,4.35,4.31,4.32,282400.0,2.9224,2.9224,2.8956,2.9023,282400.0
2008-11-21 14:20:00,4.32,4.36,4.32,4.33,179600.0,2.9023,2.9291,2.9023,2.909,179600.0
2008-11-21 14:25:00,4.33,4.36,4.32,4.33,188000.0,2.909,2.9291,2.9023,2.909,188000.0
2008-11-21 14:30:00,4.33,4.33,4.3,4.31,160800.0,2.909,2.909,2.8888,2.8956,160800.0
2008-11-21 14:35:00,4.31,4.34,4.28,4.29,239200.0,2.8956,2.9157,2.8754,2.8821,239200.0
2008-11-21 14:40:00,4.3,4.31,4.24,4.31,289200.0,2.8888,2.8956,2.8485,2.8956,289200.0
2008-11-21 14:45:00,4.3,4.38,4.29,4.32,372800.0,2.8888,2.9426,2.8821,2.9023,372800.0
2008-11-21 14:50:00,4.32,4.34,4.28,4.29,226000.0,2.9023,2.9157,2.8754,2.8821,226000.0
2008-11-21 14:55:00,4.3,4.34,4.26,4.29,262400.0,2.8888,2.9157,2.862,2.8821,262400.0
2008-11-21 15:00:00,4.3,4.4,4.28,4.35,308800.0,2.8888,2.956,2.8754,2.9224,308800.0
2008-11-21 15:05:00,4.35,4.4,4.31,4.34,721600.0,2.9224,2.956,2.8956,2.9157,721600.0
2008-11-21 15:10:00,4.34,4.49,4.32,4.48,403200.0,2.9157,3.0165,2.9023,3.0098,403200.0
2008-11-21 15:15:00,4.48,4.49,4.4,4.42,583600.0,3.0098,3.0165,2.956,2.9695,583600.0
2008-11-21 15:20:00,4.42,4.43,4.37,4.39,486400.0,2.9695,2.9762,2.9359,2.9493,486400.0
2008-11-21 15:25:00,4.39,4.42,4.38,4.4,573600.0,2.9493,2.9695,2.9426,2.956,573600.0
2008-11-21 15:30:00,4.4,4.47,4.32,4.45,751600.0,2.956,3.003,2.9023,2.9896,751600.0
2008-11-21 15:35:00,4.46,4.49,4.42,4.43,606400.0,2.9963,3.0165,2.9695,2.9762,606400.0
2008-11-21 15:40:00,4.43,4.45,4.34,4.34,895200.0,2.9762,2.9896,2.9157,2.9157,895200.0
2008-11-21 15:45:00,4.34,4.42,4.31,4.4,758400.0,2.9157,2.9695,2.8956,2.956,758400.0
2008-11-21 15:50:00,4.4,4.44,4.31,4.44,840000.0,2.956,2.9829,2.8956,2.9829,840000.0
2008-11-21 15:55:00,4.43,4.53,4.43,4.5,1120400.0,2.9762,3.0434,2.9762,3.0232,1120400.0
2008-11-24 09:30:00,4.58,4.63,4.52,4.53,528400.0,3.077,3.1105,3.0366,3.0434,528400.0
2008-11-24 09:35:00,4.53,4.57,4.44,4.57,298000.0,3.0434,3.0702,2.9829,3.0702,298000.0
2008-11-24 09:40:00,4.57,4.6,4.5,4.52,200400.0,3.0702,3.0904,3.0232,3.0366,200400.0
2008-11-24 09:45:00,4.52,4.56,4.51,4.55,229200.0,3.0366,3.0635,3.0299,3.0568,229200.0
2008-11-24 09:50:00,4.55,4.57,4.53,4.56,328800.0,3.0568,3.0702,3.0434,3.0635,328800.0
2008-11-24 09:55:00,4.56,4.63,4.55,4.63,471600.0,3.0635,3.1105,3.0568,3.1105,471600.0
2008-11-24 10:00:00,4.63,4.69,4.63,4.64,286000.0,3.1105,3.1509,3.1105,3.1173,286000.0
2008-11-24 10:05:00,4.64,4.7,4.64,4.67,250400.0,3.1173,3.1576,3.1173,3.1374,250400.0
2008-11-24 10:10:00,4.67,4.74,4.67,4.74,484400.0,3.1374,3.1844,3.1374,3.1844,484400.0
2008-11-24 10:15:00,4.74,4.78,4.74,4.78,207200.0,3.1844,3.2113,3.1844,3.2113,207200.0
2008-11-24 10:20:00,4.78,4.8,4.76,4.77,280800.0,3.2113,3.2248,3.1979,3.2046,280800.0
2008-11-24 10:25:00,4.78,4.83,4.77,4.82,184000.0,3.2113,3.2449,3.2046,3.2382,184000.0
2008-11-24 10:30:00,4.82,4.86,4.82,4.82,210400.0,3.2382,3.2651,3.2382,3.2382,210400.0
2008-11-24 10:35:00,4.82,4.82,4.76,4.76,186800.0,3.2382,3.2382,3.1979,3.1979,186800.0
2008-11-24 10:40:00,4.76,4.88,4.76,4.87,419600.0,3.1979,3.2785,3.1979,3.2718,419600.0
2008-11-24 10:45:00,4.87,4.87,4.8,4.8,218000.0,3.2718,3.2718,3.2248,3.2248,218000.0
2008-11-24 10:50:00,4.8,4.83,4.79,4.83,266400.0,3.2248,3.2449,3.218,3.2449,266400.0
2008-11-24 10:55:00,4.83,4.88,4.82,4.88,228800.0,3.2449,3.2785,3.2382,3.2785,228800.0
2008-11-24 11:00:00,4.88,4.92,4.88,4.89,194400.0,3.2785,3.3054,3.2785,3.2852,194400.0
2008-11-24 11:05:00,4.89,4.9,4.83,4.84,158800.0,3.2852,3.2919,3.2449,3.2516,158800.0
2008-11-24 11:10:00,4.84,4.84,4.81,4.83,196800.0,3.2516,3.2516,3.2315,3.2449,196800.0
2008-11-24 11:15:00,4.82,4.85,4.81,4.81,170800.0,3.2382,3.2583,3.2315,3.2315,170800.0
2008-11-24 11:20:00,4.81,4.88,4.8,4.87,126000.0,3.2315,3.2785,3.2248,3.2718,126000.0
2008-11-24 11:25:00,4.87,4.88,4.82,4.82,248800.0,3.2718,3.2785,3.2382,3.2382,248800.0
2008-11-24 11:30:00,4.83,4.84,4.82,4.83,147200.0,3.2449,3.2516,3.2382,3.2449,147200.0
2008-11-24 11:35:00,4.83,4.83,4.79,4.81,183600.0,3.2449,3.2449,3.218,3.2315,183600.0
2008-11-24 11:40:00,4.8,4.81,4.77,4.78,185600.0,3.2248,3.2315,3.2046,3.2113,185600.0
2008-11-24 11:45:00,4.78,4.8,4.77,4.8,214400.0,3.2113,3.2248,3.2046,3.2248,214400.0
2008-11-24 11:50:00,4.8,4.81,4.77,4.81,293200.0,3.2248,3.2315,3.2046,3.2315,293200.0
2008-11-24 11:55:00,4.81,4.83,4.8,4.81,99600.0,3.2315,3.2449,3.2248,3.2315,99600.0
2008-11-24 12:00:00,4.81,4.84,4.79,4.79,253200.0,3.2315,3.2516,3.218,3.218,253200.0
2008-11-24 12:05:00,4.79,4.82,4.79,4.8,80400.0,3.218,3.2382,3.218,3.2248,80400.0
2008-11-24 12:10:00,4.79,4.79,4.74,4.75,216000.0,3.218,3.218,3.1844,3.1912,216000.0
2008-11-24 12:15:00,4.76,4.76,4.73,4.75,139600.0,3.1979,3.1979,3.1777,3.1912,139600.0
2008-11-24 12:20:00,4.75,4.75,4.7,4.72,192400.0,3.1912,3.1912,3.1576,3.171,192400.0
2008-11-24 12:25:00,4.72,4.73,4.72,4.73,98400.0,3.171,3.1777,3.171,3.1777,98400.0
2008-11-24 12:30:00,4.72,4.78,4.71,4.77,164800.0,3.171,3.2113,3.1643,3.2046,164800.0
2008-11-24 12:35:00,4.77,4.78,4.74,4.74,67600.0,3.2046,3.2113,3.1844,3.1844,67600.0
2008-11-24 12:40:00,4.74,4.79,4.72,4.79,63200.0,3.1844,3.218,3.171,3.218,63200.0
2008-11-24 12:45:00,4.79,4.83,4.78,4.83,142000.0,3.218,3.2449,3.2113,3.2449,142000.0
2008-11-24 12:50:00,4.83,4.85,4.82,4.83,121200.0,3.2449,3.2583,3.2382,3.2449,121200.0
2008-11-24 12:55:00,4.83,4.85,4.83,4.83,128400.0,3.2449,3.2583,3.2449,3.2449,128400.0
2008-11-24 13:00:00,4.83,4.85,4.82,4.84,78000.0,3.2449,3.2583,3.2382,3.2516,78000.0
2008-11-24 13:05:00,4.84,4.84,4.81,4.82,139200.0,3.2516,3.2516,3.2315,3.2382,139200.0
2008-11-24 13:10:00,4.82,4.82,4.79,4.79,81200.0,3.2382,3.2382,3.218,3.218,81200.0
2008-11-24 13:15:00,4.8,4.83,4.8,4.83,71600.0,3.2248,3.2449,3.2248,3.2449,71600.0
2008-11-24 13:20:00,4.83,4.84,4.82,4.84,98000.0,3.2449,3.2516,3.2382,3.2516,98000.0
2008-11-24 13:25:00,4.84,4.87,4.83,4.87,238000.0,3.2516,3.2718,3.2449,3.2718,238000.0
2008-11-24 13:30:00,4.87,4.9,4.86,4.89,194800.0,3.2718,3.2919,3.2651,3.2852,194800.0
2008-11-24 13:35:00,4.89,4.92,4.88,4.89,157600.0,3.2852,3.3054,3.2785,3.2852,157600.0
2008-11-24 13:40:00,4.89,4.9,4.87,4.89,92800.0,3.2852,3.2919,3.2718,3.2852,92800.0
2008-11-24 13:45:00,4.89,4.9,4.88,4.88,88000.0,3.2852,3.2919,3.2785,3.2785,88000.0
2008-11-24 13:50:00,4.88,4.9,4.87,4.89,102400.0,3.2785,3.2919,3.2718,3.2852,102400.0
2008-11-24 13:55:00,4.89,4.95,4.89,4.94,132400.0,3.2852,3.3255,3.2852,3.3188,132400.0
2008-11-24 14:00:00,4.95,4.96,4.93,4.94,183200.0,3.3255,3.3322,3.3121,3.3188,183200.0
2008-11-24 14:05:00,4.94,4.94,4.89,4.9,135600.0,3.3188,3.3188,3.2852,3.2919,135600.0
2008-11-24 14:10:00,4.91,4.93,4.89,4.9,136400.0,3.2987,3.3121,3.2852,3.2919,136400.0
2008-11-24 14:15:00,4.91,4.95,4.9,4.93,86800.0,3.2987,3.3255,3.2919,3.3121,86800.0
2008-11-24 14:20:00,4.93,4.99,4.93,4.99,147600.0,3.3121,3.3524,3.3121,3.3524,147600.0
2008-11-24 14:25:00,4.99,5.0,4.97,4.99,135200.0,3.3524,3.3591,3.339,3.3524,135200.0
2008-11-24 14:30:00,4.99,5.01,4.96,4.96,210400.0,3.3524,3.3658,3.3322,3.3322,210400.0
2008-11-24 14:35:00,4.96,5.0,4.96,4.98,189200.0,3.3322,3.3591,3.3322,3.3457,189200.0
2008-11-24 14:40:00,4.98,4.99,4.96,4.98,275600.0,3.3457,3.3524,3.3322,3.3457,275600.0
2008-11-24 14:45:00,4.98,4.99,4.95,4.96,149200.0,3.3457,3.3524,3.3255,3.3322,149200.0
2008-11-24 14:50:00,4.96,4.98,4.96,4.97,164800.0,3.3322,3.3457,3.3322,3.339,164800.0
2008-11-24 14:55:00,4.97,5.01,4.97,5.0,144800.0,3.339,3.3658,3.339,3.3591,144800.0
2008-11-24 15:00:00,4.99,5.04,4.96,5.04,196800.0,3.3524,3.386,3.3322,3.386,196800.0
2008-11-24 15:05:00,5.04,5.06,5.01,5.04,194400.0,3.386,3.3994,3.3658,3.386,194400.0
2008-11-24 15:10:00,5.04,5.05,5.03,5.03,272400.0,3.386,3.3927,3.3793,3.3793,272400.0
2008-11-24 15:15:00,5.04,5.08,5.01,5.06,230800.0,3.386,3.4129,3.3658,3.3994,230800.0
2008-11-24 15:20:00,5.06,5.1,5.05,5.06,233200.0,3.3994,3.4263,3.3927,3.3994,233200.0
2008-11-24 15:25:00,5.06,5.14,5.05,5.13,254800.0,3.3994,3.4532,3.3927,3.4465,254800.0
2008-11-24 15:30:00,5.13,5.13,5.06,5.06,246800.0,3.4465,3.4465,3.3994,3.3994,246800.0
2008-11-24 15:35:00,5.06,5.09,5.05,5.07,380400.0,3.3994,3.4196,3.3927,3.4061,380400.0
2008-11-24 15:40:00,5.07,5.14,5.07,5.11,483600.0,3.4061,3.4532,3.4061,3.433,483600.0
2008-11-24 15:45:00,5.12,5.12,5.04,5.04,280000.0,3.4397,3.4397,3.386,3.386,280000.0
2008-11-24 15:50:00,5.04,5.07,4.96,5.01,643200.0,3.386,3.4061,3.3322,3.3658,643200.0
2008-11-24 15:55:00,5.01,5.07,5.01,5.03,641200.0,3.3658,3.4061,3.3658,3.3793,641200.0
2008-11-25 09:30:00,5.15,5.41,5.15,5.39,602800.0,3.4599,3.6346,3.4599,3.6211,602800.0
2008-11-25 09:35:00,5.37,5.39,5.22,5.31,390400.0,3.6077,3.6211,3.5069,3.5674,390400.0
2008-11-25 09:40:00,5.31,5.37,5.27,5.27,402800.0,3.5674,3.6077,3.5405,3.5405,402800.0
2008-11-25 09:45:00,5.28,5.32,5.25,5.3,173600.0,3.5472,3.5741,3.5271,3.5607,173600.0
2008-11-25 09:50:00,5.3,5.34,5.29,5.3,176000.0,3.5607,3.5875,3.5539,3.5607,176000.0
2008-11-25 09:55:00,5.3,5.31,5.26,5.3,168400.0,3.5607,3.5674,3.5338,3.5607,168400.0
2008-11-25 10:00:00,5.3,5.38,5.29,5.3,177200.0,3.5607,3.6144,3.5539,3.5607,177200.0
2008-11-25 10:05:00,5.3,5.32,5.28,5.31,147200.0,3.5607,3.5741,3.5472,3.5674,147200.0
2008-11-25 10:10:00,5.32,5.34,5.25,5.26,102400.0,3.5741,3.5875,3.5271,3.5338,102400.0
2008-11-25 10:15:00,5.26,5.28,5.2,5.24,209200.0,3.5338,3.5472,3.4935,3.5204,209200.0
2008-11-25 10:20:00,5.24,5.28,5.16,5.18,203600.0,3.5204,3.5472,3.4666,3.48,203600.0
2008-11-25 10:25:00,5.18,5.26,5.18,5.24,160800.0,3.48,3.5338,3.48,3.5204,160800.0
2008-11-25 10:30:00,5.25,5.27,5.22,5.25,89600.0,3.5271,3.5405,3.5069,3.5271,89600.0
2008-11-25 10:35:00,5.24,5.28,5.23,5.25,163600.0,3.5204,3.5472,3.5136,3.5271,163600.0
2008-11-25 10:40:00,5.25,5.25,5.21,5.21,99200.0,3.5271,3.5271,3.5002,3.5002,99200.0
2008-11-25 10:45:00,5.21,5.21,5.17,5.19,104800.0,3.5002,3.5002,3.4733,3.4868,104800.0
2008-11-25 10:50:00,5.18,5.22,5.17,5.2,207200.0,3.48,3.5069,3.4733,3.4935,207200.0
2008-11-25 10:55:00,5.2,5.21,5.17,5.18,277600.0,3.4935,3.5002,3.4733,3.48,277600.0
2008-11-25 11:00:00,5.18,5.18,5.14,5.14,154400.0,3.48,3.48,3.4532,3.4532,154400.0
2008-11-25 11:05:00,5.14,5.14,5.06,5.1,204800.0,3.4532,3.4532,3.3994,3.4263,204800.0
2008-11-25 11:10:00,5.1,5.16,5.1,5.16,146000.0,3.4263,3.4666,3.4263,3.4666,146000.0
2008-11-25 11:15:00,5.15,5.19,5.14,5.18,136400.0,3.4599,3.4868,3.4532,3.48,136400.0
2008-11-25 11:20:00,5.17,5.2,5.15,5.17,112000.0,3.4733,3.4935,3.4599,3.4733,112000.0
2008-11-25 11:25:00,5.18,5.18,5.16,5.16,64400.0,3.48,3.48,3.4666,3.4666,64400.0
2008-11-25 11:30:00,5.16,5.18,5.16,5.16,117600.0,3.4666,3.48,3.4666,3.4666,117600.0
2008-11-25 11:35:00,5.16,5.16,5.13,5.14,140800.0,3.4666,3.4666,3.4465,3.4532,140800.0
2008-11-25 11:40:00,5.14,5.16,5.13,5.15,121200.0,3.4532,3.4666,3.4465,3.4599,121200.0
2008-11-25 11:45:00,5.15,5.17,5.13,5.15,120800.0,3.4599,3.4733,3.4465,3.4599,120800.0
2008-11-25 11:50:00,5.15,5.17,5.13,5.17,256800.0,3.4599,3.4733,3.4465,3.4733,256800.0
2008-11-25 11:55:00,5.17,5.22,5.17,5.2,101200.0,3.4733,3.5069,3.4733,3.4935,101200.0
2008-11-25 12:00:00,5.2,5.25,5.19,5.25,335200.0,3.4935,3.5271,3.4868,3.5271,335200.0
2008-11-25 12:05:00,5.24,5.25,5.2,5.22,128000.0,3.5204,3.5271,3.4935,3.5069,128000.0
2008-11-25 12:10:00,5.22,5.23,5.18,5.2,161200.0,3.5069,3.5136,3.48,3.4935,161200.0
2008-11-25 12:15:00,5.2,5.22,5.2,5.21,191600.0,3.4935,3.5069,3.4935,3.5002,191600.0
2008-11-25 12:20:00,5.21,5.21,5.16,5.16,208400.0,3.5002,3.5002,3.4666,3.4666,208400.0
2008-11-25 12:25:00,5.15,5.23,5.15,5.23,124400.0,3.4599,3.5136,3.4599,3.5136,124400.0
2008-11-25 12:30:00,5.22,5.24,5.2,5.2,70800.0,3.5069,3.5204,3.4935,3.4935,70800.0
2008-11-25 12:35:00,5.21,5.22,5.21,5.21,94000.0,3.5002,3.5069,3.5002,3.5002,94000.0
2008-11-25 12:40:00,5.21,5.22,5.2,5.21,94000.0,3.5002,3.5069,3.4935,3.5002,94000.0
2008-11-25 12:45:00,5.21,5.21,5.16,5.17,226000.0,3.5002,3.5002,3.4666,3.4733,226000.0
2008-11-25 12:50:00,5.18,5.19,5.17,5.18,173200.0,3.48,3.4868,3.4733,3.48,173200.0
2008-11-25 12:55:00,5.18,5.2,5.16,5.18,208800.0,3.48,3.4935,3.4666,3.48,208800.0
2008-11-25 13:00:00,5.19,5.2,5.16,5.16,92400.0,3.4868,3.4935,3.4666,3.4666,92400.0
2008-11-25 13:05:00,5.16,5.2,5.16,5.2,83600.0,3.4666,3.4935,3.4666,3.4935,83600.0
2008-11-25 13:10:00,5.2,5.21,5.16,5.16,100000.0,3.4935,3.5002,3.4666,3.4666,100000.0
2008-11-25 13:15:00,5.16,5.17,5.13,5.16,154400.0,3.4666,3.4733,3.4465,3.4666,154400.0
2008-11-25 13:20:00,5.15,5.16,5.13,5.14,126000.0,3.4599,3.4666,3.4465,3.4532,126000.0
2008-11-25 13:25:00,5.14,5.21,5.14,5.2,178000.0,3.4532,3.5002,3.4532,3.4935,178000.0
2008-11-25 13:30:00,5.2,5.23,5.19,5.2,88400.0,3.4935,3.5136,3.4868,3.4935,88400.0
2008-11-25 13:35:00,5.2,5.2,5.17,5.18,141600.0,3.4935,3.4935,3.4733,3.48,141600.0
2008-11-25 13:40:00,5.18,5.19,5.14,5.14,114400.0,3.48,3.4868,3.4532,3.4532,114400.0
2008-11-25 13:45:00,5.14,5.18,5.13,5.18,175200.0,3.4532,3.48,3.4465,3.48,175200.0
2008-11-25 13:50:00,5.18,5.18,5.14,5.14,83200.0,3.48,3.48,3.4532,3.4532,83200.0
2008-11-25 13:55:00,5.14,5.16,5.11,5.11,110000.0,3.4532,3.4666,3.433,3.433,110000.0
2008-11-25 14:00:00,5.11,5.11,5.09,5.1,103600.0,3.433,3.433,3.4196,3.4263,103600.0
2008-11-25 14:05:00,5.1,5.1,5.03,5.04,86800.0,3.4263,3.4263,3.3793,3.386,86800.0
2008-11-25 14:10:00,5.04,5.04,4.99,5.01,144000.0,3.386,3.386,3.3524,3.3658,144000.0
2008-11-25 14:15:00,5.01,5.01,4.97,5.0,126400.0,3.3658,3.3658,3.339,3.3591,126400.0
2008-11-25 14:20:00,5.0,5.01,4.98,5.01,89200.0,3.3591,3.3658,3.3457,3.3658,89200.0
2008-11-25 14:25:00,5.01,5.01,4.97,4.98,72000.0,3.3658,3.3658,3.339,3.3457,72000.0
2008-11-25 14:30:00,4.98,5.01,4.96,5.01,129600.0,3.3457,3.3658,3.3322,3.3658,129600.0
2008-11-25 14:35:00,5.01,5.05,5.0,5.04,97200.0,3.3658,3.3927,3.3591,3.386,97200.0
2008-11-25 14:40:00,5.04,5.06,5.03,5.05,144000.0,3.386,3.3994,3.3793,3.3927,144000.0
2008-11-25 14:45:00,5.04,5.05,5.02,5.04,165600.0,3.386,3.3927,3.3726,3.386,165600.0
2008-11-25 14:50:00,5.04,5.06,5.02,5.06,118800.0,3.386,3.3994,3.3726,3.3994,118800.0
2008-11-25 14:55:00,5.06,5.16,5.06,5.15,169600.0,3.3994,3.4666,3.3994,3.4599,169600.0
2008-11-25 15:00:00,5.15,5.16,5.12,5.16,192800.0,3.4599,3.4666,3.4397,3.4666,192800.0
2008-11-25 15:05:00,5.16,5.18,5.11,5.11,181600.0,3.4666,3.48,3.433,3.433,181600.0
2008-11-25 15:10:00,5.11,5.12,5.09,5.12,135600.0,3.433,3.4397,3.4196,3.4397,135600.0
2008-11-25 15:15:00,5.11,5.16,5.11,5.13,141200.0,3.433,3.4666,3.433,3.4465,141200.0
2008-11-25 15:20:00,5.13,5.13,5.09,5.1,179200.0,3.4465,3.4465,3.4196,3.4263,179200.0
2008-11-25 15:25:00,5.1,5.15,5.07,5.13,183600.0,3.4263,3.4599,3.4061,3.4465,183600.0
2008-11-25 15:30:00,5.13,5.14,5.09,5.1,174800.0,3.4465,3.4532,3.4196,3.4263,174800.0
2008-11-25 15:35:00,5.1,5.15,5.1,5.11,201200.0,3.4263,3.4599,3.4263,3.433,201200.0
2008-11-25 15:40:00,5.11,5.18,5.1,5.16,212000.0,3.433,3.48,3.4263,3.4666,212000.0
2008-11-25 15:45:00,5.16,5.17,5.11,5.13,203200.0,3.4666,3.4733,3.433,3.4465,203200.0
2008-11-25 15:50:00,5.13,5.18,5.13,5.15,262800.0,3.4465,3.48,3.4465,3.4599,262800.0
2008-11-25 15:55:00,5.16,5.17,5.11,5.15,310400.0,3.4666,3.4733,3.433,3.4599,310400.0
2008-11-26 09:30:00,5.13,5.15,4.96,4.96,60000.0,3.4465,3.4599,3.3322,3.3322,60000.0
2008-11-26 09:35:00,4.96,5.14,4.95,5.07,274400.0,3.3322,3.4532,3.3255,3.4061,274400.0
2008-11-26 09:40:00,5.07,5.14,5.01,5.04,394800.0,3.4061,3.4532,3.3658,3.386,394800.0
2008-11-26 09:45:00,5.04,5.12,5.04,5.1,108000.0,3.386,3.4397,3.386,3.4263,108000.0
2008-11-26 09:50:00,5.1,5.13,5.07,5.1,91600.0,3.4263,3.4465,3.4061,3.4263,91600.0
2008-11-26 09:55:00,5.1,5.12,5.05,5.09,146000.0,3.4263,3.4397,3.3927,3.4196,146000.0
2008-11-26 10:00:00,5.09,5.1,5.05,5.08,69600.0,3.4196,3.4263,3.3927,3.4129,69600.0
2008-11-26 10:05:00,5.07,5.07,5.01,5.02,139600.0,3.4061,3.4061,3.3658,3.3726,139600.0
2008-11-26 10:10:00,5.02,5.09,5.02,5.06,140400.0,3.3726,3.4196,3.3726,3.3994,140400.0
2008-11-26 10:15:00,5.07,5.16,5.06,5.12,104400.0,3.4061,3.4666,3.3994,3.4397,104400.0
2008-11-26 10:20:00,5.12,5.16,5.12,5.15,121600.0,3.4397,3.4666,3.4397,3.4599,121600.0
2008-11-26 10:25:00,5.15,5.18,5.15,5.15,83200.0,3.4599,3.48,3.4599,3.4599,83200.0
2008-11-26 10:30:00,5.15,5.19,5.15,5.15,96000.0,3.4599,3.4868,3.4599,3.4599,96000.0
2008-11-26 10:35:00,5.14,5.15,5.1,5.15,116800.0,3.4532,3.4599,3.4263,3.4599,116800.0
2008-11-26 10:40:00,5.15,5.18,5.15,5.18,89600.0,3.4599,3.48,3.4599,3.48,89600.0
2008-11-26 10:45:00,5.18,5.2,5.11,5.11,82800.0,3.48,3.4935,3.433,3.433,82800.0
2008-11-26 10:50:00,5.1,5.2,5.1,5.18,92400.0,3.4263,3.4935,3.4263,3.48,92400.0
2008-11-26 10:55:00,5.18,5.21,5.18,5.2,118000.0,3.48,3.5002,3.48,3.4935,118000.0
2008-11-26 11:00:00,5.2,5.23,5.18,5.21,199600.0,3.4935,3.5136,3.48,3.5002,199600.0
2008-11-26 11:05:00,5.21,5.25,5.19,5.25,253200.0,3.5002,3.5271,3.4868,3.5271,253200.0
2008-11-26 11:10:00,5.25,5.29,5.25,5.29,193600.0,3.5271,3.5539,3.5271,3.5539,193600.0
2008-11-26 11:15:00,5.29,5.3,5.25,5.28,249600.0,3.5539,3.5607,3.5271,3.5472,249600.0
2008-11-26 11:20:00,5.28,5.29,5.25,5.25,181600.0,3.5472,3.5539,3.5271,3.5271,181600.0
2008-11-26 11:25:00,5.25,5.26,5.25,5.25,131200.0,3.5271,3.5338,3.5271,3.5271,131200.0
2008-11-26 11:30:00,5.25,5.31,5.24,5.31,238800.0,3.5271,3.5674,3.5204,3.5674,238800.0
2008-11-26 11:35:00,5.31,5.33,5.28,5.3,212400.0,3.5674,3.5808,3.5472,3.5607,212400.0
2008-11-26 11:40:00,5.3,5.33,5.25,5.32,164800.0,3.5607,3.5808,3.5271,3.5741,164800.0
2008-11-26 11:45:00,5.32,5.4,5.31,5.4,226000.0,3.5741,3.6278,3.5674,3.6278,226000.0
2008-11-26 11:50:00,5.39,5.39,5.33,5.34,195200.0,3.6211,3.6211,3.5808,3.5875,195200.0
2008-11-26 11:55:00,5.34,5.34,5.27,5.27,170400.0,3.5875,3.5875,3.5405,3.5405,170400.0
2008-11-26 12:00:00,5.27,5.29,5.26,5.29,106400.0,3.5405,3.5539,3.5338,3.5539,106400.0
2008-11-26 12:05:00,5.29,5.34,5.29,5.32,170800.0,3.5539,3.5875,3.5539,3.5741,170800.0
2008-11-26 12:10:00,5.31,5.34,5.29,5.29,123600.0,3.5674,3.5875,3.5539,3.5539,123600.0
2008-11-26 12:15:00,5.29,5.32,5.29,5.31,74800.0,3.5539,3.5741,3.5539,3.5674,74800.0
2008-11-26 12:20:00,5.31,5.34,5.31,5.31,95200.0,3.5674,3.5875,3.5674,3.5674,95200.0
2008-11-26 12:25:00,5.31,5.31,5.29,5.29,77200.0,3.5674,3.5674,3.5539,3.5539,77200.0
2008-11-26 12:30:00,5.29,5.35,5.29,5.34,186400.0,3.5539,3.5943,3.5539,3.5875,186400.0
2008-11-26 12:35:00,5.35,5.35,5.32,5.33,82800.0,3.5943,3.5943,3.5741,3.5808,82800.0
2008-11-26 12:40:00,5.33,5.35,5.32,5.34,147200.0,3.5808,3.5943,3.5741,3.5875,147200.0
2008-11-26 12:45:00,5.35,5.39,5.35,5.37,108800.0,3.5943,3.6211,3.5943,3.6077,108800.0
2008-11-26 12:50:00,5.38,5.39,5.36,5.36,81200.0,3.6144,3.6211,3.601,3.601,81200.0
2008-11-26 12:55:00,5.36,5.36,5.33,5.33,70800.0,3.601,3.601,3.5808,3.5808,70800.0
2008-11-26 13:00:00,5.33,5.37,5.33,5.36,94400.0,3.5808,3.6077,3.5808,3.601,94400.0
2008-11-26 13:05:00,5.36,5.38,5.34,5.36,122000.0,3.601,3.6144,3.5875,3.601,122000.0
2008-11-26 13:10:00,5.36,5.36,5.33,5.34,135200.0,3.601,3.601,3.5808,3.5875,135200.0
2008-11-26 13:15:00,5.34,5.36,5.34,5.36,111200.0,3.5875,3.601,3.5875,3.601,111200.0
2008-11-26 13:20:00,5.36,5.37,5.35,5.35,121200.0,3.601,3.6077,3.5943,3.5943,121200.0
2008-11-26 13:25:00,5.34,5.37,5.31,5.34,125600.0,3.5875,3.6077,3.5674,3.5875,125600.0
2008-11-26 13:30:00,5.34,5.35,5.31,5.32,323200.0,3.5875,3.5943,3.5674,3.5741,323200.0
2008-11-26 13:35:00,5.3,5.37,5.3,5.37,209600.0,3.5607,3.6077,3.5607,3.6077,209600.0
2008-11-26 13:40:00,5.37,5.38,5.33,5.36,192800.0,3.6077,3.6144,3.5808,3.601,192800.0
2008-11-26 13:45:00,5.36,5.37,5.36,5.37,65200.0,3.601,3.6077,3.601,3.6077,65200.0
2008-11-26 13:50:00,5.37,5.37,5.3,5.31,96800.0,3.6077,3.6077,3.5607,3.5674,96800.0
2008-11-26 13:55:00,5.31,5.32,5.31,5.31,78000.0,3.5674,3.5741,3.5674,3.5674,78000.0
2008-11-26 14:00:00,5.31,5.31,5.27,5.28,118000.0,3.5674,3.5674,3.5405,3.5472,118000.0
2008-11-26 14:05:00,5.27,5.34,5.27,5.33,207200.0,3.5405,3.5875,3.5405,3.5808,207200.0
2008-11-26 14:10:00,5.33,5.33,5.29,5.3,99200.0,3.5808,3.5808,3.5539,3.5607,99200.0
2008-11-26 14:15:00,5.3,5.35,5.29,5.35,125200.0,3.5607,3.5943,3.5539,3.5943,125200.0
2008-11-26 14:20:00,5.34,5.4,5.33,5.4,240000.0,3.5875,3.6278,3.5808,3.6278,240000.0
2008-11-26 14:25:00,5.4,5.4,5.34,5.36,103600.0,3.6278,3.6278,3.5875,3.601,103600.0
2008-11-26 14:30:00,5.36,5.43,5.36,5.41,125200.0,3.601,3.648,3.601,3.6346,125200.0
2008-11-26 14:35:00,5.41,5.41,5.37,5.38,122000.0,3.6346,3.6346,3.6077,3.6144,122000.0
2008-11-26 14:40:00,5.38,5.45,5.37,5.43,391600.0,3.6144,3.6614,3.6077,3.648,391600.0
2008-11-26 14:45:00,5.43,5.44,5.41,5.44,291200.0,3.648,3.6547,3.6346,3.6547,291200.0
2008-11-26 14:50:00,5.44,5.46,5.4,5.4,320400.0,3.6547,3.6682,3.6278,3.6278,320400.0
2008-11-26 14:55:00,5.41,5.49,5.41,5.47,267600.0,3.6346,3.6883,3.6346,3.6749,267600.0
2008-11-26 15:00:00,5.47,5.5,5.46,5.49,296800.0,3.6749,3.695,3.6682,3.6883,296800.0
2008-11-26 15:05:00,5.49,5.5,5.47,5.49,229200.0,3.6883,3.695,3.6749,3.6883,229200.0
2008-11-26 15:10:00,5.49,5.53,5.49,5.52,376400.0,3.6883,3.7152,3.6883,3.7085,376400.0
2008-11-26 15:15:00,5.52,5.53,5.47,5.48,260000.0,3.7085,3.7152,3.6749,3.6816,260000.0
2008-11-26 15:20:00,5.47,5.51,5.47,5.51,206800.0,3.6749,3.7017,3.6749,3.7017,206800.0
2008-11-26 15:25:00,5.51,5.51,5.46,5.48,460800.0,3.7017,3.7017,3.6682,3.6816,460800.0
2008-11-26 15:30:00,5.48,5.54,5.47,5.54,411600.0,3.6816,3.7219,3.6749,3.7219,411600.0
2008-11-26 15:35:00,5.54,5.54,5.5,5.51,220800.0,3.7219,3.7219,3.695,3.7017,220800.0
2008-11-26 15:40:00,5.51,5.52,5.47,5.48,365200.0,3.7017,3.7085,3.6749,3.6816,365200.0
2008-11-26 15:45:00,5.48,5.51,5.47,5.51,312000.0,3.6816,3.7017,3.6749,3.7017,312000.0
2008-11-26 15:50:00,5.51,5.52,5.48,5.52,341200.0,3.7017,3.7085,3.6816,3.7085,341200.0
2008-11-26 15:55:00,5.52,5.52,5.49,5.51,558000.0,3.7085,3.7085,3.6883,3.7017,558000.0
2008-11-28 09:30:00,5.5,5.63,5.5,5.52,69600.0,3.695,3.7824,3.695,3.7085,69600.0
2008-11-28 09:35:00,5.51,5.52,5.46,5.48,78400.0,3.7017,3.7085,3.6682,3.6816,78400.0
2008-11-28 09:40:00,5.48,5.49,5.43,5.44,50800.0,3.6816,3.6883,3.648,3.6547,50800.0
2008-11-28 09:45:00,5.44,5.48,5.43,5.43,49600.0,3.6547,3.6816,3.648,3.648,49600.0
2008-11-28 09:50:00,5.43,5.43,5.41,5.42,66800.0,3.648,3.648,3.6346,3.6413,66800.0
2008-11-28 09:55:00,5.43,5.45,5.41,5.44,116800.0,3.648,3.6614,3.6346,3.6547,116800.0
2008-11-28 10:00:00,5.44,5.49,5.43,5.45,85200.0,3.6547,3.6883,3.648,3.6614,85200.0
2008-11-28 10:05:00,5.45,5.46,5.41,5.41,69600.0,3.6614,3.6682,3.6346,3.6346,69600.0
2008-11-28 10:10:00,5.42,5.42,5.4,5.41,72000.0,3.6413,3.6413,3.6278,3.6346,72000.0
2008-11-28 10:15:00,5.41,5.44,5.4,5.43,63600.0,3.6346,3.6547,3.6278,3.648,63600.0
2008-11-28 10:20:00,5.43,5.47,5.43,5.47,34800.0,3.648,3.6749,3.648,3.6749,34800.0
2008-11-28 10:25:00,5.47,5.47,5.44,5.44,47200.0,3.6749,3.6749,3.6547,3.6547,47200.0
2008-11-28 10:30:00,5.43,5.43,5.39,5.4,77200.0,3.648,3.648,3.6211,3.6278,77200.0
2008-11-28 10:35:00,5.39,5.4,5.38,5.38,60400.0,3.6211,3.6278,3.6144,3.6144,60400.0
2008-11-28 10:40:00,5.38,5.39,5.37,5.38,48400.0,3.6144,3.6211,3.6077,3.6144,48400.0
2008-11-28 10:45:00,5.38,5.4,5.38,5.4,41600.0,3.6144,3.6278,3.6144,3.6278,41600.0
2008-11-28 10:50:00,5.4,5.4,5.39,5.39,42000.0,3.6278,3.6278,3.6211,3.6211,42000.0
2008-11-28 10:55:00,5.39,5.39,5.37,5.37,30400.0,3.6211,3.6211,3.6077,3.6077,30400.0
2008-11-28 11:00:00,5.37,5.4,5.37,5.39,49600.0,3.6077,3.6278,3.6077,3.6211,49600.0
2008-11-28 11:05:00,5.4,5.4,5.39,5.39,48400.0,3.6278,3.6278,3.6211,3.6211,48400.0
2008-11-28 11:10:00,5.39,5.4,5.38,5.38,31200.0,3.6211,3.6278,3.6144,3.6144,31200.0
2008-11-28 11:15:00,5.38,5.38,5.35,5.35,26800.0,3.6144,3.6144,3.5943,3.5943,26800.0
2008-11-28 11:20:00,5.35,5.36,5.33,5.36,51200.0,3.5943,3.601,3.5808,3.601,51200.0
2008-11-28 11:25:00,5.37,5.39,5.37,5.39,32400.0,3.6077,3.6211,3.6077,3.6211,32400.0
2008-11-28 11:30:00,5.39,5.4,5.37,5.38,40000.0,3.6211,3.6278,3.6077,3.6144,40000.0
2008-11-28 11:35:00,5.37,5.37,5.34,5.34,48000.0,3.6077,3.6077,3.5875,3.5875,48000.0
2008-11-28 11:40:00,5.34,5.35,5.34,5.35,37600.0,3.5875,3.5943,3.5875,3.5943,37600.0
2008-11-28 11:45:00,5.35,5.36,5.35,5.35,41600.0,3.5943,3.601,3.5943,3.5943,41600.0
2008-11-28 11:50:00,5.35,5.37,5.35,5.37,47200.0,3.5943,3.6077,3.5943,3.6077,47200.0
2008-11-28 11:55:00,5.37,5.38,5.36,5.36,43600.0,3.6077,3.6144,3.601,3.601,43600.0
2008-11-28 12:00:00,5.37,5.37,5.36,5.37,34800.0,3.6077,3.6077,3.601,3.6077,34800.0
2008-11-28 12:05:00,5.37,5.38,5.37,5.37,45600.0,3.6077,3.6144,3.6077,3.6077,45600.0
2008-11-28 12:10:00,5.37,5.38,5.37,5.38,50400.0,3.6077,3.6144,3.6077,3.6144,50400.0
2008-11-28 12:15:00,5.38,5.39,5.37,5.37,86800.0,3.6144,3.6211,3.6077,3.6077,86800.0
2008-11-28 12:20:00,5.37,5.4,5.37,5.4,104800.0,3.6077,3.6278,3.6077,3.6278,104800.0
2008-11-28 12:25:00,5.4,5.42,5.39,5.39,91600.0,3.6278,3.6413,3.6211,3.6211,91600.0
2008-11-28 12:30:00,5.39,5.41,5.39,5.41,57600.0,3.6211,3.6346,3.6211,3.6346,57600.0
2008-11-28 12:35:00,5.41,5.44,5.4,5.43,154800.0,3.6346,3.6547,3.6278,3.648,154800.0
2008-11-28 12:40:00,5.43,5.47,5.42,5.44,185200.0,3.648,3.6749,3.6413,3.6547,185200.0
2008-11-28 12:45:00,5.43,5.43,5.39,5.41,154400.0,3.648,3.648,3.6211,3.6346,154400.0
2008-11-28 12:50:00,5.41,5.45,5.41,5.44,131600.0,3.6346,3.6614,3.6346,3.6547,131600.0
2008-11-28 12:55:00,5.44,5.46,5.43,5.46,247600.0,3.6547,3.6682,3.648,3.6682,247600.0
2008-11-28 13:00:00,5.46,5.46,5.46,5.46,490800.0,3.6682,3.6682,3.6682,3.6682,490800.0
2008-11-28 13:05:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:10:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:15:00,5.46,5.46,5.46,5.46,4400.0,3.6682,3.6682,3.6682,3.6682,4400.0
2008-11-28 13:20:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:25:00,5.46,5.46,5.46,5.46,8000.0,3.6682,3.6682,3.6682,3.6682,8000.0
2008-11-28 13:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:35:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:45:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 13:55:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:05:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:10:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:15:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:20:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:25:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:35:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:45:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 14:55:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:00:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:05:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:10:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:15:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:20:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:25:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:30:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:35:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:40:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:45:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:50:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-11-28 15:55:00,5.46,5.46,5.46,5.46,0.0,3.6682,3.6682,3.6682,3.6682,0.0
2008-12-01 09:30:00,5.41,5.41,5.05,5.05,201200.0,3.6346,3.6346,3.3927,3.3927,201200.0
2008-12-01 09:35:00,5.06,5.23,5.0,5.15,311200.0,3.3994,3.5136,3.3591,3.4599,311200.0
2008-12-01 09:40:00,5.14,5.16,5.07,5.12,127600.0,3.4532,3.4666,3.4061,3.4397,127600.0
2008-12-01 09:45:00,5.11,5.18,5.08,5.12,139200.0,3.433,3.48,3.4129,3.4397,139200.0
2008-12-01 09:50:00,5.11,5.12,5.06,5.08,156800.0,3.433,3.4397,3.3994,3.4129,156800.0
2008-12-01 09:55:00,5.08,5.11,5.05,5.05,262000.0,3.4129,3.433,3.3927,3.3927,262000.0
2008-12-01 10:00:00,5.05,5.13,5.05,5.08,294800.0,3.3927,3.4465,3.3927,3.4129,294800.0
2008-12-01 10:05:00,5.07,5.09,5.05,5.09,144800.0,3.4061,3.4196,3.3927,3.4196,144800.0
2008-12-01 10:10:00,5.09,5.12,5.08,5.08,247600.0,3.4196,3.4397,3.4129,3.4129,247600.0
2008-12-01 10:15:00,5.09,5.12,5.08,5.08,208800.0,3.4196,3.4397,3.4129,3.4129,208800.0
2008-12-01 10:20:00,5.06,5.11,5.06,5.08,104800.0,3.3994,3.433,3.3994,3.4129,104800.0
2008-12-01 10:25:00,5.08,5.11,5.07,5.1,80000.0,3.4129,3.433,3.4061,3.4263,80000.0
2008-12-01 10:30:00,5.1,5.11,5.08,5.09,130400.0,3.4263,3.433,3.4129,3.4196,130400.0
2008-12-01 10:35:00,5.09,5.1,5.06,5.06,107600.0,3.4196,3.4263,3.3994,3.3994,107600.0
2008-12-01 10:40:00,5.06,5.07,5.02,5.03,144800.0,3.3994,3.4061,3.3726,3.3793,144800.0
2008-12-01 10:45:00,5.03,5.04,5.0,5.0,124800.0,3.3793,3.386,3.3591,3.3591,124800.0
2008-12-01 10:50:00,5.0,5.02,4.98,5.02,164400.0,3.3591,3.3726,3.3457,3.3726,164400.0
2008-12-01 10:55:00,5.02,5.02,4.96,4.97,100800.0,3.3726,3.3726,3.3322,3.339,100800.0
2008-12-01 11:00:00,4.97,4.97,4.94,4.94,140800.0,3.339,3.339,3.3188,3.3188,140800.0
2008-12-01 11:05:00,4.95,4.96,4.91,4.92,135200.0,3.3255,3.3322,3.2987,3.3054,135200.0
2008-12-01 11:10:00,4.92,4.97,4.9,4.97,278800.0,3.3054,3.339,3.2919,3.339,278800.0
2008-12-01 11:15:00,4.97,4.97,4.93,4.95,142400.0,3.339,3.339,3.3121,3.3255,142400.0
2008-12-01 11:20:00,4.95,4.97,4.95,4.96,84800.0,3.3255,3.339,3.3255,3.3322,84800.0
2008-12-01 11:25:00,4.96,4.96,4.91,4.91,109600.0,3.3322,3.3322,3.2987,3.2987,109600.0
2008-12-01 11:30:00,4.92,4.94,4.92,4.93,111200.0,3.3054,3.3188,3.3054,3.3121,111200.0
2008-12-01 11:35:00,4.93,4.94,4.91,4.93,190400.0,3.3121,3.3188,3.2987,3.3121,190400.0
2008-12-01 11:40:00,4.93,4.96,4.93,4.93,132000.0,3.3121,3.3322,3.3121,3.3121,132000.0
2008-12-01 11:45:00,4.93,4.96,4.93,4.93,178000.0,3.3121,3.3322,3.3121,3.3121,178000.0
2008-12-01 11:50:00,4.93,4.94,4.92,4.93,141200.0,3.3121,3.3188,3.3054,3.3121,141200.0
2008-12-01 11:55:00,4.92,4.93,4.91,4.92,107200.0,3.3054,3.3121,3.2987,3.3054,107200.0
2008-12-01 12:00:00,4.93,4.93,4.88,4.88,224400.0,3.3121,3.3121,3.2785,3.2785,224400.0
2008-12-01 12:05:00,4.88,4.92,4.88,4.89,209200.0,3.2785,3.3054,3.2785,3.2852,209200.0
2008-12-01 12:10:00,4.89,4.9,4.88,4.89,94400.0,3.2852,3.2919,3.2785,3.2852,94400.0
2008-12-01 12:15:00,4.89,4.9,4.88,4.9,105600.0,3.2852,3.2919,3.2785,3.2919,105600.0
2008-12-01 12:20:00,4.9,4.91,4.89,4.91,126400.0,3.2919,3.2987,3.2852,3.2987,126400.0
2008-12-01 12:25:00,4.91,4.91,4.88,4.91,62000.0,3.2987,3.2987,3.2785,3.2987,62000.0
2008-12-01 12:30:00,4.9,4.93,4.9,4.93,83200.0,3.2919,3.3121,3.2919,3.3121,83200.0
2008-12-01 12:35:00,4.93,4.93,4.9,4.9,122000.0,3.3121,3.3121,3.2919,3.2919,122000.0
2008-12-01 12:40:00,4.9,4.92,4.89,4.92,66000.0,3.2919,3.3054,3.2852,3.3054,66000.0
2008-12-01 12:45:00,4.92,4.93,4.89,4.9,112800.0,3.3054,3.3121,3.2852,3.2919,112800.0
2008-12-01 12:50:00,4.9,4.91,4.89,4.91,96800.0,3.2919,3.2987,3.2852,3.2987,96800.0
2008-12-01 12:55:00,4.9,4.9,4.88,4.88,98800.0,3.2919,3.2919,3.2785,3.2785,98800.0
2008-12-01 13:00:00,4.88,4.89,4.88,4.89,60400.0,3.2785,3.2852,3.2785,3.2852,60400.0
2008-12-01 13:05:00,4.89,4.9,4.89,4.89,54400.0,3.2852,3.2919,3.2852,3.2852,54400.0
2008-12-01 13:10:00,4.9,4.92,4.89,4.92,114000.0,3.2919,3.3054,3.2852,3.3054,114000.0
2008-12-01 13:15:00,4.92,4.93,4.91,4.92,80000.0,3.3054,3.3121,3.2987,3.3054,80000.0
2008-12-01 13:20:00,4.92,4.93,4.9,4.9,78000.0,3.3054,3.3121,3.2919,3.2919,78000.0
2008-12-01 13:25:00,4.9,4.91,4.89,4.91,94800.0,3.2919,3.2987,3.2852,3.2987,94800.0
2008-12-01 13:30:00,4.91,4.95,4.91,4.94,244400.0,3.2987,3.3255,3.2987,3.3188,244400.0
2008-12-01 13:35:00,4.93,4.94,4.91,4.93,153200.0,3.3121,3.3188,3.2987,3.3121,153200.0
2008-12-01 13:40:00,4.93,4.94,4.91,4.91,178000.0,3.3121,3.3188,3.2987,3.2987,178000.0
2008-12-01 13:45:00,4.91,4.93,4.87,4.87,154400.0,3.2987,3.3121,3.2718,3.2718,154400.0
2008-12-01 13:50:00,4.87,4.88,4.84,4.86,135600.0,3.2718,3.2785,3.2516,3.2651,135600.0
2008-12-01 13:55:00,4.86,4.89,4.85,4.89,87200.0,3.2651,3.2852,3.2583,3.2852,87200.0
2008-12-01 14:00:00,4.88,4.89,4.84,4.85,101600.0,3.2785,3.2852,3.2516,3.2583,101600.0
2008-12-01 14:05:00,4.85,4.85,4.81,4.84,209600.0,3.2583,3.2583,3.2315,3.2516,209600.0
2008-12-01 14:10:00,4.84,4.85,4.82,4.83,152400.0,3.2516,3.2583,3.2382,3.2449,152400.0
2008-12-01 14:15:00,4.83,4.83,4.78,4.79,170000.0,3.2449,3.2449,3.2113,3.218,170000.0
2008-12-01 14:20:00,4.79,4.82,4.78,4.81,130000.0,3.218,3.2382,3.2113,3.2315,130000.0
2008-12-01 14:25:00,4.81,4.82,4.8,4.82,139200.0,3.2315,3.2382,3.2248,3.2382,139200.0
2008-12-01 14:30:00,4.82,4.86,4.81,4.84,125200.0,3.2382,3.2651,3.2315,3.2516,125200.0
2008-12-01 14:35:00,4.85,4.85,4.82,4.84,133600.0,3.2583,3.2583,3.2382,3.2516,133600.0
2008-12-01 14:40:00,4.84,4.88,4.83,4.86,153200.0,3.2516,3.2785,3.2449,3.2651,153200.0
2008-12-01 14:45:00,4.86,4.89,4.86,4.87,213200.0,3.2651,3.2852,3.2651,3.2718,213200.0
2008-12-01 14:50:00,4.87,4.9,4.86,4.88,210400.0,3.2718,3.2919,3.2651,3.2785,210400.0
2008-12-01 14:55:00,4.88,4.89,4.84,4.85,239200.0,3.2785,3.2852,3.2516,3.2583,239200.0
2008-12-01 15:00:00,4.85,4.88,4.84,4.86,290800.0,3.2583,3.2785,3.2516,3.2651,290800.0
2008-12-01 15:05:00,4.86,4.88,4.83,4.83,263600.0,3.2651,3.2785,3.2449,3.2449,263600.0
2008-12-01 15:10:00,4.84,4.87,4.83,4.86,233600.0,3.2516,3.2718,3.2449,3.2651,233600.0
2008-12-01 15:15:00,4.87,4.87,4.84,4.85,228800.0,3.2718,3.2718,3.2516,3.2583,228800.0
2008-12-01 15:20:00,4.85,4.85,4.81,4.81,296800.0,3.2583,3.2583,3.2315,3.2315,296800.0
2008-12-01 15:25:00,4.81,4.83,4.78,4.82,248400.0,3.2315,3.2449,3.2113,3.2382,248400.0
2008-12-01 15:30:00,4.82,4.85,4.81,4.84,344400.0,3.2382,3.2583,3.2315,3.2516,344400.0
2008-12-01 15:35:00,4.84,4.86,4.83,4.85,312000.0,3.2516,3.2651,3.2449,3.2583,312000.0
2008-12-01 15:40:00,4.85,4.86,4.83,4.85,682800.0,3.2583,3.2651,3.2449,3.2583,682800.0
2008-12-01 15:45:00,4.85,4.89,4.83,4.89,671600.0,3.2583,3.2852,3.2449,3.2852,671600.0
2008-12-01 15:50:00,4.89,4.89,4.86,4.88,1015600.0,3.2852,3.2852,3.2651,3.2785,1015600.0
2008-12-01 15:55:00,4.88,4.89,4.82,4.84,1008800.0,3.2785,3.2852,3.2382,3.2516,1008800.0
2008-12-02 09:30:00,4.9,4.92,4.83,4.86,142400.0,3.2919,3.3054,3.2449,3.2651,142400.0
2008-12-02 09:35:00,4.85,4.9,4.81,4.9,110800.0,3.2583,3.2919,3.2315,3.2919,110800.0
2008-12-02 09:40:00,4.9,4.9,4.78,4.8,152800.0,3.2919,3.2919,3.2113,3.2248,152800.0
2008-12-02 09:45:00,4.79,4.79,4.72,4.75,158800.0,3.218,3.218,3.171,3.1912,158800.0
2008-12-02 09:50:00,4.75,4.82,4.75,4.79,165600.0,3.1912,3.2382,3.1912,3.218,165600.0
2008-12-02 09:55:00,4.79,4.79,4.71,4.77,164000.0,3.218,3.218,3.1643,3.2046,164000.0
2008-12-02 10:00:00,4.77,4.81,4.74,4.81,166400.0,3.2046,3.2315,3.1844,3.2315,166400.0
2008-12-02 10:05:00,4.81,4.86,4.8,4.86,126800.0,3.2315,3.2651,3.2248,3.2651,126800.0
2008-12-02 10:10:00,4.86,4.9,4.85,4.87,254000.0,3.2651,3.2919,3.2583,3.2718,254000.0
2008-12-02 10:15:00,4.87,4.88,4.85,4.86,140800.0,3.2718,3.2785,3.2583,3.2651,140800.0
2008-12-02 10:20:00,4.86,4.97,4.86,4.96,233600.0,3.2651,3.339,3.2651,3.3322,233600.0
2008-12-02 10:25:00,4.96,4.96,4.91,4.93,85600.0,3.3322,3.3322,3.2987,3.3121,85600.0
2008-12-02 10:30:00,4.93,4.96,4.93,4.93,107200.0,3.3121,3.3322,3.3121,3.3121,107200.0
2008-12-02 10:35:00,4.93,4.95,4.92,4.95,60800.0,3.3121,3.3255,3.3054,3.3255,60800.0
2008-12-02 10:40:00,4.95,4.96,4.93,4.93,102400.0,3.3255,3.3322,3.3121,3.3121,102400.0
2008-12-02 10:45:00,4.93,4.95,4.91,4.91,142400.0,3.3121,3.3255,3.2987,3.2987,142400.0
2008-12-02 10:50:00,4.92,4.93,4.9,4.91,46800.0,3.3054,3.3121,3.2919,3.2987,46800.0
2008-12-02 10:55:00,4.91,4.93,4.89,4.91,115200.0,3.2987,3.3121,3.2852,3.2987,115200.0
2008-12-02 11:00:00,4.91,4.93,4.9,4.9,124000.0,3.2987,3.3121,3.2919,3.2919,124000.0
2008-12-02 11:05:00,4.89,4.93,4.88,4.93,72000.0,3.2852,3.3121,3.2785,3.3121,72000.0
2008-12-02 11:10:00,4.93,4.94,4.9,4.9,124000.0,3.3121,3.3188,3.2919,3.2919,124000.0
2008-12-02 11:15:00,4.91,4.93,4.89,4.9,158000.0,3.2987,3.3121,3.2852,3.2919,158000.0
2008-12-02 11:20:00,4.9,4.94,4.9,4.92,58000.0,3.2919,3.3188,3.2919,3.3054,58000.0
2008-12-02 11:25:00,4.92,4.99,4.92,4.97,82800.0,3.3054,3.3524,3.3054,3.339,82800.0
2008-12-02 11:30:00,4.97,4.97,4.93,4.93,138000.0,3.339,3.339,3.3121,3.3121,138000.0
2008-12-02 11:35:00,4.93,4.94,4.92,4.93,34800.0,3.3121,3.3188,3.3054,3.3121,34800.0
2008-12-02 11:40:00,4.93,4.94,4.91,4.91,60800.0,3.3121,3.3188,3.2987,3.2987,60800.0
2008-12-02 11:45:00,4.91,4.96,4.9,4.93,83200.0,3.2987,3.3322,3.2919,3.3121,83200.0
2008-12-02 11:50:00,4.93,4.94,4.93,4.93,98400.0,3.3121,3.3188,3.3121,3.3121,98400.0
2008-12-02 11:55:00,4.93,4.96,4.93,4.93,62000.0,3.3121,3.3322,3.3121,3.3121,62000.0
2008-12-02 12:00:00,4.93,4.94,4.91,4.91,84800.0,3.3121,3.3188,3.2987,3.2987,84800.0
2008-12-02 12:05:00,4.91,4.94,4.9,4.92,103200.0,3.2987,3.3188,3.2919,3.3054,103200.0
2008-12-02 12:10:00,4.92,4.93,4.91,4.91,119200.0,3.3054,3.3121,3.2987,3.2987,119200.0
2008-12-02 12:15:00,4.91,4.92,4.91,4.92,75600.0,3.2987,3.3054,3.2987,3.3054,75600.0
2008-12-02 12:20:00,4.92,4.93,4.91,4.91,90400.0,3.3054,3.3121,3.2987,3.2987,90400.0
2008-12-02 12:25:00,4.91,4.93,4.91,4.92,78800.0,3.2987,3.3121,3.2987,3.3054,78800.0
2008-12-02 12:30:00,4.92,4.93,4.91,4.91,115200.0,3.3054,3.3121,3.2987,3.2987,115200.0
2008-12-02 12:35:00,4.91,4.92,4.9,4.9,94000.0,3.2987,3.3054,3.2919,3.2919,94000.0
2008-12-02 12:40:00,4.9,4.91,4.9,4.91,61200.0,3.2919,3.2987,3.2919,3.2987,61200.0
2008-12-02 12:45:00,4.91,4.92,4.9,4.9,63600.0,3.2987,3.3054,3.2919,3.2919,63600.0
2008-12-02 12:50:00,4.9,4.91,4.89,4.9,92000.0,3.2919,3.2987,3.2852,3.2919,92000.0
2008-12-02 12:55:00,4.9,4.92,4.9,4.9,89600.0,3.2919,3.3054,3.2919,3.2919,89600.0
2008-12-02 13:00:00,4.9,4.91,4.88,4.89,101600.0,3.2919,3.2987,3.2785,3.2852,101600.0
2008-12-02 13:05:00,4.89,4.89,4.87,4.87,108000.0,3.2852,3.2852,3.2718,3.2718,108000.0
2008-12-02 13:10:00,4.87,4.9,4.87,4.9,57200.0,3.2718,3.2919,3.2718,3.2919,57200.0
2008-12-02 13:15:00,4.89,4.92,4.89,4.91,41200.0,3.2852,3.3054,3.2852,3.2987,41200.0
2008-12-02 13:20:00,4.91,4.91,4.89,4.89,70800.0,3.2987,3.2987,3.2852,3.2852,70800.0
2008-12-02 13:25:00,4.89,4.9,4.88,4.9,76400.0,3.2852,3.2919,3.2785,3.2919,76400.0
2008-12-02 13:30:00,4.9,4.9,4.83,4.84,98000.0,3.2919,3.2919,3.2449,3.2516,98000.0
2008-12-02 13:35:00,4.84,4.87,4.83,4.84,70800.0,3.2516,3.2718,3.2449,3.2516,70800.0
2008-12-02 13:40:00,4.84,4.86,4.83,4.85,90400.0,3.2516,3.2651,3.2449,3.2583,90400.0
2008-12-02 13:45:00,4.85,4.86,4.82,4.83,80400.0,3.2583,3.2651,3.2382,3.2449,80400.0
2008-12-02 13:50:00,4.83,4.84,4.81,4.81,122400.0,3.2449,3.2516,3.2315,3.2315,122400.0
2008-12-02 13:55:00,4.81,4.82,4.79,4.8,112800.0,3.2315,3.2382,3.218,3.2248,112800.0
2008-12-02 14:00:00,4.8,4.82,4.76,4.76,150800.0,3.2248,3.2382,3.1979,3.1979,150800.0
2008-12-02 14:05:00,4.76,4.76,4.71,4.72,199200.0,3.1979,3.1979,3.1643,3.171,199200.0
2008-12-02 14:10:00,4.72,4.74,4.72,4.73,134400.0,3.171,3.1844,3.171,3.1777,134400.0
2008-12-02 14:15:00,4.73,4.75,4.69,4.71,168000.0,3.1777,3.1912,3.1509,3.1643,168000.0
2008-12-02 14:20:00,4.71,4.72,4.68,4.72,132000.0,3.1643,3.171,3.1441,3.171,132000.0
2008-12-02 14:25:00,4.72,4.73,4.69,4.73,81600.0,3.171,3.1777,3.1509,3.1777,81600.0
2008-12-02 14:30:00,4.73,4.76,4.71,4.74,181600.0,3.1777,3.1979,3.1643,3.1844,181600.0
2008-12-02 14:35:00,4.74,4.74,4.71,4.72,279600.0,3.1844,3.1844,3.1643,3.171,279600.0
2008-12-02 14:40:00,4.71,4.73,4.7,4.72,118800.0,3.1643,3.1777,3.1576,3.171,118800.0
2008-12-02 14:45:00,4.72,4.72,4.69,4.69,214400.0,3.171,3.171,3.1509,3.1509,214400.0
2008-12-02 14:50:00,4.69,4.7,4.68,4.69,268000.0,3.1509,3.1576,3.1441,3.1509,268000.0
2008-12-02 14:55:00,4.69,4.71,4.68,4.69,211200.0,3.1509,3.1643,3.1441,3.1509,211200.0
2008-12-02 15:00:00,4.69,4.7,4.65,4.68,161600.0,3.1509,3.1576,3.124,3.1441,161600.0
2008-12-02 15:05:00,4.68,4.68,4.64,4.66,278000.0,3.1441,3.1441,3.1173,3.1307,278000.0
2008-12-02 15:10:00,4.66,4.66,4.64,4.66,255600.0,3.1307,3.1307,3.1173,3.1307,255600.0
2008-12-02 15:15:00,4.66,4.71,4.65,4.7,340000.0,3.1307,3.1643,3.124,3.1576,340000.0
2008-12-02 15:20:00,4.7,4.76,4.7,4.74,307600.0,3.1576,3.1979,3.1576,3.1844,307600.0
2008-12-02 15:25:00,4.74,4.75,4.71,4.72,328400.0,3.1844,3.1912,3.1643,3.171,328400.0
2008-12-02 15:30:00,4.72,4.76,4.7,4.75,452800.0,3.171,3.1979,3.1576,3.1912,452800.0
2008-12-02 15:35:00,4.75,4.77,4.74,4.74,546000.0,3.1912,3.2046,3.1844,3.1844,546000.0
2008-12-02 15:40:00,4.75,4.76,4.71,4.75,685200.0,3.1912,3.1979,3.1643,3.1912,685200.0
2008-12-02 15:45:00,4.76,4.78,4.67,4.71,641200.0,3.1979,3.2113,3.1374,3.1643,641200.0
2008-12-02 15:50:00,4.71,4.75,4.69,4.72,414800.0,3.1643,3.1912,3.1509,3.171,414800.0
2008-12-02 15:55:00,4.72,4.78,4.72,4.77,538400.0,3.171,3.2113,3.171,3.2046,538400.0
2008-12-03 09:30:00,4.63,4.63,4.57,4.59,125200.0,3.1105,3.1105,3.0702,3.0837,125200.0
2008-12-03 09:35:00,4.6,4.68,4.6,4.64,125600.0,3.0904,3.1441,3.0904,3.1173,125600.0
2008-12-03 09:40:00,4.65,4.68,4.63,4.64,116400.0,3.124,3.1441,3.1105,3.1173,116400.0
2008-12-03 09:45:00,4.64,4.65,4.58,4.58,219600.0,3.1173,3.124,3.077,3.077,219600.0
2008-12-03 09:50:00,4.59,4.64,4.58,4.61,233600.0,3.0837,3.1173,3.077,3.0971,233600.0
2008-12-03 09:55:00,4.6,4.6,4.56,4.59,106000.0,3.0904,3.0904,3.0635,3.0837,106000.0
2008-12-03 10:00:00,4.59,4.62,4.54,4.62,93600.0,3.0837,3.1038,3.0501,3.1038,93600.0
2008-12-03 10:05:00,4.63,4.66,4.62,4.64,172800.0,3.1105,3.1307,3.1038,3.1173,172800.0
2008-12-03 10:10:00,4.65,4.67,4.64,4.65,105200.0,3.124,3.1374,3.1173,3.124,105200.0
2008-12-03 10:15:00,4.66,4.68,4.65,4.66,61600.0,3.1307,3.1441,3.124,3.1307,61600.0
2008-12-03 10:20:00,4.66,4.69,4.64,4.67,174000.0,3.1307,3.1509,3.1173,3.1374,174000.0
2008-12-03 10:25:00,4.68,4.73,4.68,4.73,106800.0,3.1441,3.1777,3.1441,3.1777,106800.0
2008-12-03 10:30:00,4.74,4.8,4.73,4.8,116800.0,3.1844,3.2248,3.1777,3.2248,116800.0
2008-12-03 10:35:00,4.8,4.81,4.73,4.76,201200.0,3.2248,3.2315,3.1777,3.1979,201200.0
2008-12-03 10:40:00,4.76,4.78,4.74,4.78,108000.0,3.1979,3.2113,3.1844,3.2113,108000.0
2008-12-03 10:45:00,4.79,4.81,4.79,4.79,108000.0,3.218,3.2315,3.218,3.218,108000.0
2008-12-03 10:50:00,4.8,4.87,4.79,4.87,92800.0,3.2248,3.2718,3.218,3.2718,92800.0
2008-12-03 10:55:00,4.88,4.94,4.87,4.92,250000.0,3.2785,3.3188,3.2718,3.3054,250000.0
2008-12-03 11:00:00,4.93,4.93,4.83,4.85,171600.0,3.3121,3.3121,3.2449,3.2583,171600.0
2008-12-03 11:05:00,4.85,4.86,4.82,4.82,258000.0,3.2583,3.2651,3.2382,3.2382,258000.0
2008-12-03 11:10:00,4.82,4.86,4.82,4.85,211200.0,3.2382,3.2651,3.2382,3.2583,211200.0
2008-12-03 11:15:00,4.85,4.86,4.8,4.8,240400.0,3.2583,3.2651,3.2248,3.2248,240400.0
2008-12-03 11:20:00,4.8,4.82,4.77,4.77,457200.0,3.2248,3.2382,3.2046,3.2046,457200.0
2008-12-03 11:25:00,4.77,4.82,4.76,4.79,539200.0,3.2046,3.2382,3.1979,3.218,539200.0
2008-12-03 11:30:00,4.79,4.83,4.78,4.8,370400.0,3.218,3.2449,3.2113,3.2248,370400.0
2008-12-03 11:35:00,4.8,4.84,4.79,4.82,435200.0,3.2248,3.2516,3.218,3.2382,435200.0
2008-12-03 11:40:00,4.81,4.87,4.81,4.82,425200.0,3.2315,3.2718,3.2315,3.2382,425200.0
2008-12-03 11:45:00,4.82,4.82,4.81,4.81,128000.0,3.2382,3.2382,3.2315,3.2315,128000.0
2008-12-03 11:50:00,4.81,4.84,4.81,4.84,110800.0,3.2315,3.2516,3.2315,3.2516,110800.0
2008-12-03 11:55:00,4.84,4.86,4.84,4.85,78000.0,3.2516,3.2651,3.2516,3.2583,78000.0
2008-12-03 12:00:00,4.85,4.85,4.8,4.8,126400.0,3.2583,3.2583,3.2248,3.2248,126400.0
2008-12-03 12:05:00,4.8,4.81,4.79,4.79,105600.0,3.2248,3.2315,3.218,3.218,105600.0
2008-12-03 12:10:00,4.79,4.81,4.79,4.8,102400.0,3.218,3.2315,3.218,3.2248,102400.0
2008-12-03 12:15:00,4.8,4.83,4.79,4.79,135600.0,3.2248,3.2449,3.218,3.218,135600.0
2008-12-03 12:20:00,4.79,4.82,4.79,4.81,210800.0,3.218,3.2382,3.218,3.2315,210800.0
2008-12-03 12:25:00,4.81,4.84,4.81,4.83,136400.0,3.2315,3.2516,3.2315,3.2449,136400.0
2008-12-03 12:30:00,4.82,4.84,4.82,4.82,110800.0,3.2382,3.2516,3.2382,3.2382,110800.0
2008-12-03 12:35:00,4.82,4.83,4.8,4.82,100800.0,3.2382,3.2449,3.2248,3.2382,100800.0
2008-12-03 12:40:00,4.82,4.82,4.76,4.77,301600.0,3.2382,3.2382,3.1979,3.2046,301600.0
2008-12-03 12:45:00,4.77,4.8,4.76,4.76,127200.0,3.2046,3.2248,3.1979,3.1979,127200.0
2008-12-03 12:50:00,4.76,4.76,4.72,4.74,117200.0,3.1979,3.1979,3.171,3.1844,117200.0
2008-12-03 12:55:00,4.74,4.77,4.73,4.73,91600.0,3.1844,3.2046,3.1777,3.1777,91600.0
2008-12-03 13:00:00,4.73,4.74,4.71,4.73,180800.0,3.1777,3.1844,3.1643,3.1777,180800.0
2008-12-03 13:05:00,4.73,4.73,4.71,4.71,107200.0,3.1777,3.1777,3.1643,3.1643,107200.0
2008-12-03 13:10:00,4.71,4.73,4.71,4.72,156400.0,3.1643,3.1777,3.1643,3.171,156400.0
2008-12-03 13:15:00,4.72,4.74,4.71,4.73,153200.0,3.171,3.1844,3.1643,3.1777,153200.0
2008-12-03 13:20:00,4.73,4.74,4.67,4.68,210000.0,3.1777,3.1844,3.1374,3.1441,210000.0
2008-12-03 13:25:00,4.67,4.67,4.64,4.65,212800.0,3.1374,3.1374,3.1173,3.124,212800.0
2008-12-03 13:30:00,4.65,4.65,4.63,4.63,97200.0,3.124,3.124,3.1105,3.1105,97200.0
2008-12-03 13:35:00,4.63,4.64,4.61,4.62,151600.0,3.1105,3.1173,3.0971,3.1038,151600.0
2008-12-03 13:40:00,4.62,4.62,4.56,4.58,201200.0,3.1038,3.1038,3.0635,3.077,201200.0
2008-12-03 13:45:00,4.58,4.58,4.53,4.55,376000.0,3.077,3.077,3.0434,3.0568,376000.0
2008-12-03 13:50:00,4.55,4.58,4.55,4.56,242400.0,3.0568,3.077,3.0568,3.0635,242400.0
2008-12-03 13:55:00,4.56,4.6,4.56,4.6,205600.0,3.0635,3.0904,3.0635,3.0904,205600.0
2008-12-03 14:00:00,4.6,4.63,4.6,4.62,229200.0,3.0904,3.1105,3.0904,3.1038,229200.0
2008-12-03 14:05:00,4.62,4.63,4.56,4.56,476000.0,3.1038,3.1105,3.0635,3.0635,476000.0
2008-12-03 14:10:00,4.57,4.61,4.56,4.58,217200.0,3.0702,3.0971,3.0635,3.077,217200.0
2008-12-03 14:15:00,4.58,4.62,4.57,4.61,236800.0,3.077,3.1038,3.0702,3.0971,236800.0
2008-12-03 14:20:00,4.61,4.65,4.61,4.62,221600.0,3.0971,3.124,3.0971,3.1038,221600.0
2008-12-03 14:25:00,4.62,4.68,4.62,4.64,303200.0,3.1038,3.1441,3.1038,3.1173,303200.0
2008-12-03 14:30:00,4.64,4.68,4.64,4.67,243600.0,3.1173,3.1441,3.1173,3.1374,243600.0
2008-12-03 14:35:00,4.67,4.68,4.62,4.63,104000.0,3.1374,3.1441,3.1038,3.1105,104000.0
2008-12-03 14:40:00,4.63,4.65,4.63,4.64,141200.0,3.1105,3.124,3.1105,3.1173,141200.0
2008-12-03 14:45:00,4.65,4.67,4.64,4.66,298400.0,3.124,3.1374,3.1173,3.1307,298400.0
2008-12-03 14:50:00,4.65,4.68,4.63,4.63,175600.0,3.124,3.1441,3.1105,3.1105,175600.0
2008-12-03 14:55:00,4.63,4.65,4.63,4.63,178800.0,3.1105,3.124,3.1105,3.1105,178800.0
2008-12-03 15:00:00,4.63,4.64,4.58,4.59,180800.0,3.1105,3.1173,3.077,3.0837,180800.0
2008-12-03 15:05:00,4.59,4.68,4.59,4.65,201600.0,3.0837,3.1441,3.0837,3.124,201600.0
2008-12-03 15:10:00,4.65,4.66,4.6,4.62,240400.0,3.124,3.1307,3.0904,3.1038,240400.0
2008-12-03 15:15:00,4.62,4.63,4.55,4.62,394000.0,3.1038,3.1105,3.0568,3.1038,394000.0
2008-12-03 15:20:00,4.62,4.68,4.6,4.6,221600.0,3.1038,3.1441,3.0904,3.0904,221600.0
2008-12-03 15:25:00,4.6,4.65,4.59,4.64,245200.0,3.0904,3.124,3.0837,3.1173,245200.0
2008-12-03 15:30:00,4.64,4.68,4.6,4.67,220800.0,3.1173,3.1441,3.0904,3.1374,220800.0
2008-12-03 15:35:00,4.67,4.7,4.65,4.69,320800.0,3.1374,3.1576,3.124,3.1509,320800.0
2008-12-03 15:40:00,4.69,4.7,4.67,4.68,644000.0,3.1509,3.1576,3.1374,3.1441,644000.0
2008-12-03 15:45:00,4.68,4.69,4.63,4.68,369600.0,3.1441,3.1509,3.1105,3.1441,369600.0
2008-12-03 15:50:00,4.68,4.72,4.67,4.71,456400.0,3.1441,3.171,3.1374,3.1643,456400.0
2008-12-03 15:55:00,4.71,4.72,4.69,4.71,418800.0,3.1643,3.171,3.1509,3.1643,418800.0
2008-12-04 09:30:00,4.62,4.73,4.5,4.72,99600.0,3.1038,3.1777,3.0232,3.171,99600.0
2008-12-04 09:35:00,4.73,4.81,4.73,4.8,170400.0,3.1777,3.2315,3.1777,3.2248,170400.0
2008-12-04 09:40:00,4.81,4.91,4.8,4.84,256800.0,3.2315,3.2987,3.2248,3.2516,256800.0
2008-12-04 09:45:00,4.84,4.9,4.84,4.89,164800.0,3.2516,3.2919,3.2516,3.2852,164800.0
2008-12-04 09:50:00,4.9,4.99,4.9,4.97,226800.0,3.2919,3.3524,3.2919,3.339,226800.0
2008-12-04 09:55:00,4.96,5.09,4.96,5.07,376000.0,3.3322,3.4196,3.3322,3.4061,376000.0
2008-12-04 10:00:00,5.07,5.16,5.04,5.14,317600.0,3.4061,3.4666,3.386,3.4532,317600.0
2008-12-04 10:05:00,5.14,5.14,5.04,5.05,196800.0,3.4532,3.4532,3.386,3.3927,196800.0
2008-12-04 10:10:00,5.05,5.06,5.01,5.02,104000.0,3.3927,3.3994,3.3658,3.3726,104000.0
2008-12-04 10:15:00,5.02,5.06,5.02,5.04,121600.0,3.3726,3.3994,3.3726,3.386,121600.0
2008-12-04 10:20:00,5.04,5.14,5.03,5.09,138800.0,3.386,3.4532,3.3793,3.4196,138800.0
2008-12-04 10:25:00,5.08,5.14,5.03,5.04,149600.0,3.4129,3.4532,3.3793,3.386,149600.0
2008-12-04 10:30:00,5.04,5.07,5.03,5.06,106000.0,3.386,3.4061,3.3793,3.3994,106000.0
2008-12-04 10:35:00,5.06,5.15,5.05,5.14,124000.0,3.3994,3.4599,3.3927,3.4532,124000.0
2008-12-04 10:40:00,5.13,5.18,5.13,5.13,111200.0,3.4465,3.48,3.4465,3.4465,111200.0
2008-12-04 10:45:00,5.13,5.14,5.09,5.1,207600.0,3.4465,3.4532,3.4196,3.4263,207600.0
2008-12-04 10:50:00,5.1,5.18,5.07,5.15,120000.0,3.4263,3.48,3.4061,3.4599,120000.0
2008-12-04 10:55:00,5.16,5.2,5.16,5.19,77600.0,3.4666,3.4935,3.4666,3.4868,77600.0
2008-12-04 11:00:00,5.19,5.3,5.19,5.28,505200.0,3.4868,3.5607,3.4868,3.5472,505200.0
2008-12-04 11:05:00,5.28,5.29,5.16,5.16,179200.0,3.5472,3.5539,3.4666,3.4666,179200.0
2008-12-04 11:10:00,5.16,5.18,5.12,5.18,81200.0,3.4666,3.48,3.4397,3.48,81200.0
2008-12-04 11:15:00,5.18,5.21,5.18,5.18,114800.0,3.48,3.5002,3.48,3.48,114800.0
2008-12-04 11:20:00,5.18,5.25,5.15,5.23,194400.0,3.48,3.5271,3.4599,3.5136,194400.0
2008-12-04 11:25:00,5.23,5.23,5.16,5.17,59200.0,3.5136,3.5136,3.4666,3.4733,59200.0
2008-12-04 11:30:00,5.17,5.21,5.11,5.2,160400.0,3.4733,3.5002,3.433,3.4935,160400.0
2008-12-04 11:35:00,5.22,5.22,5.17,5.21,174800.0,3.5069,3.5069,3.4733,3.5002,174800.0
2008-12-04 11:40:00,5.19,5.24,5.18,5.23,247600.0,3.4868,3.5204,3.48,3.5136,247600.0
2008-12-04 11:45:00,5.24,5.25,5.2,5.22,131200.0,3.5204,3.5271,3.4935,3.5069,131200.0
2008-12-04 11:50:00,5.23,5.23,5.17,5.18,69600.0,3.5136,3.5136,3.4733,3.48,69600.0
2008-12-04 11:55:00,5.18,5.24,5.18,5.19,97600.0,3.48,3.5204,3.48,3.4868,97600.0
2008-12-04 12:00:00,5.19,5.2,5.15,5.15,57200.0,3.4868,3.4935,3.4599,3.4599,57200.0
2008-12-04 12:05:00,5.16,5.17,5.14,5.16,47600.0,3.4666,3.4733,3.4532,3.4666,47600.0
2008-12-04 12:10:00,5.16,5.16,5.14,5.15,56800.0,3.4666,3.4666,3.4532,3.4599,56800.0
2008-12-04 12:15:00,5.15,5.17,5.13,5.13,70000.0,3.4599,3.4733,3.4465,3.4465,70000.0
2008-12-04 12:20:00,5.13,5.13,5.1,5.13,78000.0,3.4465,3.4465,3.4263,3.4465,78000.0
2008-12-04 12:25:00,5.13,5.13,5.11,5.11,30000.0,3.4465,3.4465,3.433,3.433,30000.0
2008-12-04 12:30:00,5.11,5.12,5.1,5.12,79200.0,3.433,3.4397,3.4263,3.4397,79200.0
2008-12-04 12:35:00,5.11,5.15,5.1,5.14,132800.0,3.433,3.4599,3.4263,3.4532,132800.0
2008-12-04 12:40:00,5.13,5.15,5.12,5.14,69600.0,3.4465,3.4599,3.4397,3.4532,69600.0
2008-12-04 12:45:00,5.14,5.16,5.11,5.12,39600.0,3.4532,3.4666,3.433,3.4397,39600.0
2008-12-04 12:50:00,5.11,5.14,5.11,5.11,100800.0,3.433,3.4532,3.433,3.433,100800.0
2008-12-04 12:55:00,5.11,5.14,5.11,5.12,56400.0,3.433,3.4532,3.433,3.4397,56400.0
2008-12-04 13:00:00,5.11,5.11,5.1,5.11,50000.0,3.433,3.433,3.4263,3.433,50000.0
2008-12-04 13:05:00,5.1,5.12,5.08,5.08,76400.0,3.4263,3.4397,3.4129,3.4129,76400.0
2008-12-04 13:10:00,5.08,5.09,5.04,5.06,67200.0,3.4129,3.4196,3.386,3.3994,67200.0
2008-12-04 13:15:00,5.06,5.07,5.05,5.06,61200.0,3.3994,3.4061,3.3927,3.3994,61200.0
2008-12-04 13:20:00,5.06,5.07,5.04,5.06,58800.0,3.3994,3.4061,3.386,3.3994,58800.0
2008-12-04 13:25:00,5.06,5.06,5.01,5.01,93200.0,3.3994,3.3994,3.3658,3.3658,93200.0
2008-12-04 13:30:00,5.01,5.04,5.0,5.03,78400.0,3.3658,3.386,3.3591,3.3793,78400.0
2008-12-04 13:35:00,5.04,5.07,5.03,5.06,206800.0,3.386,3.4061,3.3793,3.3994,206800.0
2008-12-04 13:40:00,5.05,5.07,5.04,5.06,70000.0,3.3927,3.4061,3.386,3.3994,70000.0
2008-12-04 13:45:00,5.06,5.13,5.06,5.12,195600.0,3.3994,3.4465,3.3994,3.4397,195600.0
2008-12-04 13:50:00,5.11,5.17,5.1,5.14,92800.0,3.433,3.4733,3.4263,3.4532,92800.0
2008-12-04 13:55:00,5.15,5.15,5.13,5.14,82400.0,3.4599,3.4599,3.4465,3.4532,82400.0
2008-12-04 14:00:00,5.14,5.18,5.14,5.16,123200.0,3.4532,3.48,3.4532,3.4666,123200.0
2008-12-04 14:05:00,5.16,5.21,5.15,5.2,257200.0,3.4666,3.5002,3.4599,3.4935,257200.0
2008-12-04 14:10:00,5.21,5.22,5.17,5.18,184400.0,3.5002,3.5069,3.4733,3.48,184400.0
2008-12-04 14:15:00,5.18,5.18,5.15,5.17,143600.0,3.48,3.48,3.4599,3.4733,143600.0
2008-12-04 14:20:00,5.16,5.22,5.16,5.2,166800.0,3.4666,3.5069,3.4666,3.4935,166800.0
2008-12-04 14:25:00,5.2,5.2,5.17,5.2,140400.0,3.4935,3.4935,3.4733,3.4935,140400.0
2008-12-04 14:30:00,5.19,5.25,5.18,5.25,154400.0,3.4868,3.5271,3.48,3.5271,154400.0
2008-12-04 14:35:00,5.25,5.26,5.22,5.23,106000.0,3.5271,3.5338,3.5069,3.5136,106000.0
2008-12-04 14:40:00,5.23,5.23,5.17,5.17,152000.0,3.5136,3.5136,3.4733,3.4733,152000.0
2008-12-04 14:45:00,5.17,5.18,5.14,5.16,127200.0,3.4733,3.48,3.4532,3.4666,127200.0
2008-12-04 14:50:00,5.16,5.18,5.15,5.17,138400.0,3.4666,3.48,3.4599,3.4733,138400.0
2008-12-04 14:55:00,5.17,5.22,5.14,5.14,157200.0,3.4733,3.5069,3.4532,3.4532,157200.0
2008-12-04 15:00:00,5.14,5.16,5.08,5.08,124800.0,3.4532,3.4666,3.4129,3.4129,124800.0
2008-12-04 15:05:00,5.07,5.07,5.02,5.06,198000.0,3.4061,3.4061,3.3726,3.3994,198000.0
2008-12-04 15:10:00,5.06,5.08,5.0,5.0,202000.0,3.3994,3.4129,3.3591,3.3591,202000.0
2008-12-04 15:15:00,5.0,5.05,4.99,5.01,340800.0,3.3591,3.3927,3.3524,3.3658,340800.0
2008-12-04 15:20:00,5.01,5.03,4.99,5.01,284400.0,3.3658,3.3793,3.3524,3.3658,284400.0
2008-12-04 15:25:00,5.01,5.04,5.0,5.0,267600.0,3.3658,3.386,3.3591,3.3591,267600.0
2008-12-04 15:30:00,5.0,5.05,4.98,5.0,234400.0,3.3591,3.3927,3.3457,3.3591,234400.0
2008-12-04 15:35:00,4.99,5.01,4.96,4.99,555200.0,3.3524,3.3658,3.3322,3.3524,555200.0
2008-12-04 15:40:00,4.98,5.03,4.95,5.01,732400.0,3.3457,3.3793,3.3255,3.3658,732400.0
2008-12-04 15:45:00,5.02,5.06,4.98,5.0,390800.0,3.3726,3.3994,3.3457,3.3591,390800.0
2008-12-04 15:50:00,5.0,5.0,4.96,4.99,504400.0,3.3591,3.3591,3.3322,3.3524,504400.0
2008-12-04 15:55:00,4.99,5.06,4.99,5.05,608400.0,3.3524,3.3994,3.3524,3.3927,608400.0
2008-12-05 09:30:00,5.05,5.05,4.89,4.9,141600.0,3.3927,3.3927,3.2852,3.2919,141600.0
2008-12-05 09:35:00,4.9,5.0,4.9,4.94,162400.0,3.2919,3.3591,3.2919,3.3188,162400.0
2008-12-05 09:40:00,4.95,5.03,4.93,4.97,137600.0,3.3255,3.3793,3.3121,3.339,137600.0
2008-12-05 09:45:00,4.96,4.97,4.86,4.86,140400.0,3.3322,3.339,3.2651,3.2651,140400.0
2008-12-05 09:50:00,4.86,4.98,4.86,4.91,155200.0,3.2651,3.3457,3.2651,3.2987,155200.0
2008-12-05 09:55:00,4.91,4.93,4.84,4.85,157200.0,3.2987,3.3121,3.2516,3.2583,157200.0
2008-12-05 10:00:00,4.84,4.85,4.81,4.84,124400.0,3.2516,3.2583,3.2315,3.2516,124400.0
2008-12-05 10:05:00,4.84,4.86,4.79,4.82,81600.0,3.2516,3.2651,3.218,3.2382,81600.0
2008-12-05 10:10:00,4.82,4.82,4.76,4.76,68400.0,3.2382,3.2382,3.1979,3.1979,68400.0
2008-12-05 10:15:00,4.76,4.79,4.76,4.79,98400.0,3.1979,3.218,3.1979,3.218,98400.0
2008-12-05 10:20:00,4.78,4.81,4.77,4.8,103600.0,3.2113,3.2315,3.2046,3.2248,103600.0
2008-12-05 10:25:00,4.81,4.84,4.8,4.81,161200.0,3.2315,3.2516,3.2248,3.2315,161200.0
2008-12-05 10:30:00,4.82,4.86,4.81,4.85,95200.0,3.2382,3.2651,3.2315,3.2583,95200.0
2008-12-05 10:35:00,4.85,4.86,4.8,4.81,100000.0,3.2583,3.2651,3.2248,3.2315,100000.0
2008-12-05 10:40:00,4.81,4.82,4.77,4.79,106400.0,3.2315,3.2382,3.2046,3.218,106400.0
2008-12-05 10:45:00,4.78,4.84,4.78,4.84,132800.0,3.2113,3.2516,3.2113,3.2516,132800.0
2008-12-05 10:50:00,4.84,4.86,4.83,4.86,66400.0,3.2516,3.2651,3.2449,3.2651,66400.0
2008-12-05 10:55:00,4.86,4.95,4.85,4.93,141600.0,3.2651,3.3255,3.2583,3.3121,141600.0
2008-12-05 11:00:00,4.92,4.94,4.89,4.89,93600.0,3.3054,3.3188,3.2852,3.2852,93600.0
2008-12-05 11:05:00,4.89,4.91,4.88,4.89,57600.0,3.2852,3.2987,3.2785,3.2852,57600.0
2008-12-05 11:10:00,4.89,4.95,4.89,4.92,101200.0,3.2852,3.3255,3.2852,3.3054,101200.0
2008-12-05 11:15:00,4.92,4.93,4.89,4.93,93600.0,3.3054,3.3121,3.2852,3.3121,93600.0
2008-12-05 11:20:00,4.92,4.93,4.89,4.9,71200.0,3.3054,3.3121,3.2852,3.2919,71200.0
2008-12-05 11:25:00,4.9,4.92,4.9,4.91,70000.0,3.2919,3.3054,3.2919,3.2987,70000.0
2008-12-05 11:30:00,4.91,4.95,4.9,4.95,166000.0,3.2987,3.3255,3.2919,3.3255,166000.0
2008-12-05 11:35:00,4.95,4.98,4.93,4.98,184400.0,3.3255,3.3457,3.3121,3.3457,184400.0
2008-12-05 11:40:00,4.98,5.02,4.97,5.0,158000.0,3.3457,3.3726,3.339,3.3591,158000.0
2008-12-05 11:45:00,4.99,5.0,4.96,4.98,116800.0,3.3524,3.3591,3.3322,3.3457,116800.0
2008-12-05 11:50:00,4.98,5.03,4.98,5.03,151200.0,3.3457,3.3793,3.3457,3.3793,151200.0
2008-12-05 11:55:00,5.03,5.04,5.01,5.03,228000.0,3.3793,3.386,3.3658,3.3793,228000.0
2008-12-05 12:00:00,5.03,5.06,5.03,5.03,292400.0,3.3793,3.3994,3.3793,3.3793,292400.0
2008-12-05 12:05:00,5.02,5.06,4.99,5.05,148400.0,3.3726,3.3994,3.3524,3.3927,148400.0
2008-12-05 12:10:00,5.04,5.07,5.04,5.07,133600.0,3.386,3.4061,3.386,3.4061,133600.0
2008-12-05 12:15:00,5.07,5.09,5.05,5.09,133600.0,3.4061,3.4196,3.3927,3.4196,133600.0
2008-12-05 12:20:00,5.09,5.12,5.08,5.1,237600.0,3.4196,3.4397,3.4129,3.4263,237600.0
2008-12-05 12:25:00,5.09,5.16,5.09,5.15,487600.0,3.4196,3.4666,3.4196,3.4599,487600.0
2008-12-05 12:30:00,5.14,5.14,5.07,5.07,282400.0,3.4532,3.4532,3.4061,3.4061,282400.0
2008-12-05 12:35:00,5.07,5.1,5.07,5.09,104800.0,3.4061,3.4263,3.4061,3.4196,104800.0
2008-12-05 12:40:00,5.09,5.09,5.04,5.07,106000.0,3.4196,3.4196,3.386,3.4061,106000.0
2008-12-05 12:45:00,5.08,5.11,5.07,5.09,140400.0,3.4129,3.433,3.4061,3.4196,140400.0
2008-12-05 12:50:00,5.08,5.08,5.05,5.07,81600.0,3.4129,3.4129,3.3927,3.4061,81600.0
2008-12-05 12:55:00,5.07,5.09,5.03,5.08,293200.0,3.4061,3.4196,3.3793,3.4129,293200.0
2008-12-05 13:00:00,5.08,5.13,5.07,5.13,137200.0,3.4129,3.4465,3.4061,3.4465,137200.0
2008-12-05 13:05:00,5.13,5.17,5.06,5.09,286800.0,3.4465,3.4733,3.3994,3.4196,286800.0
2008-12-05 13:10:00,5.09,5.12,5.08,5.08,233200.0,3.4196,3.4397,3.4129,3.4129,233200.0
2008-12-05 13:15:00,5.08,5.1,5.04,5.04,84800.0,3.4129,3.4263,3.386,3.386,84800.0
2008-12-05 13:20:00,5.04,5.1,5.04,5.08,98000.0,3.386,3.4263,3.386,3.4129,98000.0
2008-12-05 13:25:00,5.08,5.11,5.06,5.08,120400.0,3.4129,3.433,3.3994,3.4129,120400.0
2008-12-05 13:30:00,5.07,5.16,5.07,5.14,235200.0,3.4061,3.4666,3.4061,3.4532,235200.0
2008-12-05 13:35:00,5.14,5.16,5.1,5.16,213600.0,3.4532,3.4666,3.4263,3.4666,213600.0
2008-12-05 13:40:00,5.16,5.17,5.13,5.17,151200.0,3.4666,3.4733,3.4465,3.4733,151200.0
2008-12-05 13:45:00,5.17,5.2,5.16,5.2,131600.0,3.4733,3.4935,3.4666,3.4935,131600.0
2008-12-05 13:50:00,5.2,5.24,5.18,5.19,142400.0,3.4935,3.5204,3.48,3.4868,142400.0
2008-12-05 13:55:00,5.19,5.24,5.18,5.18,144400.0,3.4868,3.5204,3.48,3.48,144400.0
2008-12-05 14:00:00,5.18,5.2,5.16,5.16,121200.0,3.48,3.4935,3.4666,3.4666,121200.0
2008-12-05 14:05:00,5.16,5.19,5.12,5.13,212800.0,3.4666,3.4868,3.4397,3.4465,212800.0
2008-12-05 14:10:00,5.12,5.14,5.11,5.13,395200.0,3.4397,3.4532,3.433,3.4465,395200.0
2008-12-05 14:15:00,5.13,5.14,5.08,5.12,236000.0,3.4465,3.4532,3.4129,3.4397,236000.0
2008-12-05 14:20:00,5.12,5.18,5.12,5.15,496000.0,3.4397,3.48,3.4397,3.4599,496000.0
2008-12-05 14:25:00,5.15,5.17,5.08,5.08,203600.0,3.4599,3.4733,3.4129,3.4129,203600.0
2008-12-05 14:30:00,5.08,5.14,5.08,5.14,191600.0,3.4129,3.4532,3.4129,3.4532,191600.0
2008-12-05 14:35:00,5.14,5.2,5.13,5.2,154400.0,3.4532,3.4935,3.4465,3.4935,154400.0
2008-12-05 14:40:00,5.2,5.29,5.2,5.28,395600.0,3.4935,3.5539,3.4935,3.5472,395600.0
2008-12-05 14:45:00,5.29,5.41,5.29,5.4,508800.0,3.5539,3.6346,3.5539,3.6278,508800.0
2008-12-05 14:50:00,5.4,5.41,5.31,5.33,274800.0,3.6278,3.6346,3.5674,3.5808,274800.0
2008-12-05 14:55:00,5.33,5.37,5.31,5.34,198000.0,3.5808,3.6077,3.5674,3.5875,198000.0
2008-12-05 15:00:00,5.34,5.38,5.23,5.26,173600.0,3.5875,3.6144,3.5136,3.5338,173600.0
2008-12-05 15:05:00,5.26,5.33,5.25,5.26,136000.0,3.5338,3.5808,3.5271,3.5338,136000.0
2008-12-05 15:10:00,5.25,5.32,5.25,5.29,201600.0,3.5271,3.5741,3.5271,3.5539,201600.0
2008-12-05 15:15:00,5.29,5.35,5.29,5.3,176400.0,3.5539,3.5943,3.5539,3.5607,176400.0
2008-12-05 15:20:00,5.3,5.31,5.24,5.28,188400.0,3.5607,3.5674,3.5204,3.5472,188400.0
2008-12-05 15:25:00,5.27,5.33,5.26,5.3,236400.0,3.5405,3.5808,3.5338,3.5607,236400.0
2008-12-05 15:30:00,5.29,5.36,5.29,5.31,228400.0,3.5539,3.601,3.5539,3.5674,228400.0
2008-12-05 15:35:00,5.31,5.39,5.29,5.36,373600.0,3.5674,3.6211,3.5539,3.601,373600.0
2008-12-05 15:40:00,5.36,5.38,5.28,5.33,321600.0,3.601,3.6144,3.5472,3.5808,321600.0
2008-12-05 15:45:00,5.33,5.37,5.29,5.33,515200.0,3.5808,3.6077,3.5539,3.5808,515200.0
2008-12-05 15:50:00,5.33,5.35,5.26,5.29,604800.0,3.5808,3.5943,3.5338,3.5539,604800.0
2008-12-05 15:55:00,5.28,5.33,5.27,5.32,770400.0,3.5472,3.5808,3.5405,3.5741,770400.0
2008-12-08 09:30:00,5.6,5.6,5.44,5.49,138800.0,3.7622,3.7622,3.6547,3.6883,138800.0
2008-12-08 09:35:00,5.49,5.53,5.49,5.51,210000.0,3.6883,3.7152,3.6883,3.7017,210000.0
2008-12-08 09:40:00,5.51,5.57,5.48,5.57,178000.0,3.7017,3.7421,3.6816,3.7421,178000.0
2008-12-08 09:45:00,5.57,5.59,5.52,5.59,220800.0,3.7421,3.7555,3.7085,3.7555,220800.0
2008-12-08 09:50:00,5.59,5.59,5.5,5.5,173200.0,3.7555,3.7555,3.695,3.695,173200.0
2008-12-08 09:55:00,5.5,5.52,5.47,5.5,275200.0,3.695,3.7085,3.6749,3.695,275200.0
2008-12-08 10:00:00,5.5,5.51,5.45,5.5,250800.0,3.695,3.7017,3.6614,3.695,250800.0
2008-12-08 10:05:00,5.5,5.56,5.49,5.54,112800.0,3.695,3.7353,3.6883,3.7219,112800.0
2008-12-08 10:10:00,5.53,5.54,5.48,5.52,172000.0,3.7152,3.7219,3.6816,3.7085,172000.0
2008-12-08 10:15:00,5.52,5.54,5.5,5.53,143600.0,3.7085,3.7219,3.695,3.7152,143600.0
2008-12-08 10:20:00,5.52,5.6,5.51,5.6,190800.0,3.7085,3.7622,3.7017,3.7622,190800.0
2008-12-08 10:25:00,5.6,5.61,5.56,5.58,171200.0,3.7622,3.7689,3.7353,3.7488,171200.0
2008-12-08 10:30:00,5.59,5.64,5.58,5.63,161600.0,3.7555,3.7891,3.7488,3.7824,161600.0
2008-12-08 10:35:00,5.63,5.64,5.59,5.63,88400.0,3.7824,3.7891,3.7555,3.7824,88400.0
2008-12-08 10:40:00,5.63,5.65,5.61,5.65,124800.0,3.7824,3.7958,3.7689,3.7958,124800.0
2008-12-08 10:45:00,5.65,5.7,5.63,5.63,172400.0,3.7958,3.8294,3.7824,3.7824,172400.0
2008-12-08 10:50:00,5.63,5.69,5.63,5.66,90400.0,3.7824,3.8227,3.7824,3.8025,90400.0
2008-12-08 10:55:00,5.65,5.71,5.65,5.69,247600.0,3.7958,3.8361,3.7958,3.8227,247600.0
2008-12-08 11:00:00,5.7,5.72,5.69,5.69,134000.0,3.8294,3.8428,3.8227,3.8227,134000.0
2008-12-08 11:05:00,5.69,5.7,5.67,5.7,146800.0,3.8227,3.8294,3.8092,3.8294,146800.0
2008-12-08 11:10:00,5.7,5.7,5.63,5.67,106800.0,3.8294,3.8294,3.7824,3.8092,106800.0
2008-12-08 11:15:00,5.67,5.68,5.66,5.66,121600.0,3.8092,3.816,3.8025,3.8025,121600.0
2008-12-08 11:20:00,5.66,5.69,5.66,5.68,126800.0,3.8025,3.8227,3.8025,3.816,126800.0
2008-12-08 11:25:00,5.67,5.69,5.67,5.68,47600.0,3.8092,3.8227,3.8092,3.816,47600.0
2008-12-08 11:30:00,5.68,5.73,5.67,5.7,108800.0,3.816,3.8495,3.8092,3.8294,108800.0
2008-12-08 11:35:00,5.69,5.71,5.67,5.67,158000.0,3.8227,3.8361,3.8092,3.8092,158000.0
2008-12-08 11:40:00,5.68,5.69,5.67,5.68,95600.0,3.816,3.8227,3.8092,3.816,95600.0
2008-12-08 11:45:00,5.68,5.72,5.68,5.72,118800.0,3.816,3.8428,3.816,3.8428,118800.0
2008-12-08 11:50:00,5.72,5.75,5.71,5.74,208800.0,3.8428,3.863,3.8361,3.8563,208800.0
2008-12-08 11:55:00,5.75,5.75,5.68,5.7,108000.0,3.863,3.863,3.816,3.8294,108000.0
2008-12-08 12:00:00,5.71,5.71,5.68,5.68,57600.0,3.8361,3.8361,3.816,3.816,57600.0
2008-12-08 12:05:00,5.68,5.7,5.68,5.7,125200.0,3.816,3.8294,3.816,3.8294,125200.0
2008-12-08 12:10:00,5.7,5.71,5.69,5.71,46000.0,3.8294,3.8361,3.8227,3.8361,46000.0
2008-12-08 12:15:00,5.71,5.75,5.71,5.74,44800.0,3.8361,3.863,3.8361,3.8563,44800.0
2008-12-08 12:20:00,5.73,5.75,5.72,5.75,121600.0,3.8495,3.863,3.8428,3.863,121600.0
2008-12-08 12:25:00,5.75,5.81,5.75,5.81,200400.0,3.863,3.9033,3.863,3.9033,200400.0
2008-12-08 12:30:00,5.81,5.87,5.81,5.87,519600.0,3.9033,3.9436,3.9033,3.9436,519600.0
2008-12-08 12:35:00,5.87,5.91,5.81,5.84,546000.0,3.9436,3.9705,3.9033,3.9234,546000.0
2008-12-08 12:40:00,5.84,5.87,5.82,5.82,113600.0,3.9234,3.9436,3.91,3.91,113600.0
2008-12-08 12:45:00,5.82,5.86,5.82,5.82,91600.0,3.91,3.9369,3.91,3.91,91600.0
2008-12-08 12:50:00,5.82,5.84,5.77,5.81,231200.0,3.91,3.9234,3.8764,3.9033,231200.0
2008-12-08 12:55:00,5.8,5.86,5.79,5.86,144000.0,3.8966,3.9369,3.8899,3.9369,144000.0
2008-12-08 13:00:00,5.86,5.86,5.83,5.85,226400.0,3.9369,3.9369,3.9167,3.9302,226400.0
2008-12-08 13:05:00,5.85,5.89,5.85,5.86,149200.0,3.9302,3.957,3.9302,3.9369,149200.0
2008-12-08 13:10:00,5.86,5.92,5.85,5.86,210000.0,3.9369,3.9772,3.9302,3.9369,210000.0
2008-12-08 13:15:00,5.86,5.86,5.82,5.84,80000.0,3.9369,3.9369,3.91,3.9234,80000.0
2008-12-08 13:20:00,5.83,5.84,5.8,5.82,46400.0,3.9167,3.9234,3.8966,3.91,46400.0
2008-12-08 13:25:00,5.81,5.85,5.81,5.83,72800.0,3.9033,3.9302,3.9033,3.9167,72800.0
2008-12-08 13:30:00,5.83,5.84,5.75,5.78,175600.0,3.9167,3.9234,3.863,3.8831,175600.0
2008-12-08 13:35:00,5.77,5.79,5.74,5.78,111200.0,3.8764,3.8899,3.8563,3.8831,111200.0
2008-12-08 13:40:00,5.78,5.84,5.77,5.82,203600.0,3.8831,3.9234,3.8764,3.91,203600.0
2008-12-08 13:45:00,5.82,5.84,5.81,5.82,170400.0,3.91,3.9234,3.9033,3.91,170400.0
2008-12-08 13:50:00,5.82,5.84,5.81,5.81,170000.0,3.91,3.9234,3.9033,3.9033,170000.0
2008-12-08 13:55:00,5.81,5.84,5.8,5.84,75200.0,3.9033,3.9234,3.8966,3.9234,75200.0
2008-12-08 14:00:00,5.84,5.87,5.83,5.87,158000.0,3.9234,3.9436,3.9167,3.9436,158000.0
2008-12-08 14:05:00,5.87,5.95,5.87,5.93,390000.0,3.9436,3.9973,3.9436,3.9839,390000.0
2008-12-08 14:10:00,5.93,5.97,5.92,5.96,155600.0,3.9839,4.0108,3.9772,4.0041,155600.0
2008-12-08 14:15:00,5.96,5.99,5.95,5.98,272400.0,4.0041,4.0242,3.9973,4.0175,272400.0
2008-12-08 14:20:00,5.98,6.09,5.98,6.09,548800.0,4.0175,4.0914,4.0175,4.0914,548800.0
2008-12-08 14:25:00,6.09,6.15,6.08,6.1,543200.0,4.0914,4.1317,4.0847,4.0981,543200.0
2008-12-08 14:30:00,6.11,6.17,6.1,6.11,396800.0,4.1048,4.1451,4.0981,4.1048,396800.0
2008-12-08 14:35:00,6.11,6.11,6.06,6.1,212800.0,4.1048,4.1048,4.0712,4.0981,212800.0
2008-12-08 14:40:00,6.09,6.11,6.05,6.09,118800.0,4.0914,4.1048,4.0645,4.0914,118800.0
2008-12-08 14:45:00,6.09,6.15,6.04,6.15,332000.0,4.0914,4.1317,4.0578,4.1317,332000.0
2008-12-08 14:50:00,6.15,6.15,6.1,6.13,152400.0,4.1317,4.1317,4.0981,4.1183,152400.0
2008-12-08 14:55:00,6.13,6.18,6.13,6.17,224000.0,4.1183,4.1519,4.1183,4.1451,224000.0
2008-12-08 15:00:00,6.17,6.2,6.15,6.2,275600.0,4.1451,4.1653,4.1317,4.1653,275600.0
2008-12-08 15:05:00,6.2,6.24,6.17,6.22,307200.0,4.1653,4.1922,4.1451,4.1787,307200.0
2008-12-08 15:10:00,6.21,6.23,6.18,6.2,186000.0,4.172,4.1855,4.1519,4.1653,186000.0
2008-12-08 15:15:00,6.2,6.25,6.17,6.21,514400.0,4.1653,4.1989,4.1451,4.172,514400.0
2008-12-08 15:20:00,6.21,6.25,6.17,6.21,310400.0,4.172,4.1989,4.1451,4.172,310400.0
2008-12-08 15:25:00,6.21,6.23,6.18,6.21,276800.0,4.172,4.1855,4.1519,4.172,276800.0
2008-12-08 15:30:00,6.21,6.24,6.19,6.24,342400.0,4.172,4.1922,4.1586,4.1922,342400.0
2008-12-08 15:35:00,6.24,6.25,6.21,6.22,451200.0,4.1922,4.1989,4.172,4.1787,451200.0
2008-12-08 15:40:00,6.22,6.25,6.21,6.24,849600.0,4.1787,4.1989,4.172,4.1922,849600.0
2008-12-08 15:45:00,6.24,6.24,6.23,6.24,1199200.0,4.1922,4.1922,4.1855,4.1922,1199200.0
2008-12-08 15:50:00,6.24,6.25,6.22,6.24,863600.0,4.1922,4.1989,4.1787,4.1922,863600.0
2008-12-08 15:55:00,6.24,6.28,6.23,6.24,1026000.0,4.1922,4.219,4.1855,4.1922,1026000.0
2008-12-09 09:30:00,6.1,6.15,6.05,6.08,324000.0,4.0981,4.1317,4.0645,4.0847,324000.0
2008-12-09 09:35:00,6.09,6.13,6.07,6.11,248400.0,4.0914,4.1183,4.078,4.1048,248400.0
2008-12-09 09:40:00,6.1,6.13,6.05,6.12,296000.0,4.0981,4.1183,4.0645,4.1116,296000.0
2008-12-09 09:45:00,6.11,6.17,6.1,6.11,187200.0,4.1048,4.1451,4.0981,4.1048,187200.0
2008-12-09 09:50:00,6.1,6.16,6.01,6.01,297600.0,4.0981,4.1384,4.0377,4.0377,297600.0
2008-12-09 09:55:00,6.02,6.03,5.95,5.96,408800.0,4.0444,4.0511,3.9973,4.0041,408800.0
2008-12-09 10:00:00,5.97,6.08,5.97,6.08,262000.0,4.0108,4.0847,4.0108,4.0847,262000.0
2008-12-09 10:05:00,6.08,6.08,5.95,5.97,311200.0,4.0847,4.0847,3.9973,4.0108,311200.0
2008-12-09 10:10:00,5.97,6.02,5.97,6.02,136800.0,4.0108,4.0444,4.0108,4.0444,136800.0
2008-12-09 10:15:00,6.02,6.09,6.02,6.03,324400.0,4.0444,4.0914,4.0444,4.0511,324400.0
2008-12-09 10:20:00,6.03,6.14,6.02,6.1,193600.0,4.0511,4.125,4.0444,4.0981,193600.0
2008-12-09 10:25:00,6.08,6.13,6.08,6.09,450000.0,4.0847,4.1183,4.0847,4.0914,450000.0
2008-12-09 10:30:00,6.09,6.13,6.08,6.1,153600.0,4.0914,4.1183,4.0847,4.0981,153600.0
2008-12-09 10:35:00,6.1,6.11,6.06,6.06,287600.0,4.0981,4.1048,4.0712,4.0712,287600.0
2008-12-09 10:40:00,6.06,6.14,6.05,6.1,229200.0,4.0712,4.125,4.0645,4.0981,229200.0
2008-12-09 10:45:00,6.11,6.16,6.1,6.15,538800.0,4.1048,4.1384,4.0981,4.1317,538800.0
2008-12-09 10:50:00,6.15,6.2,6.15,6.16,608800.0,4.1317,4.1653,4.1317,4.1384,608800.0
2008-12-09 10:55:00,6.17,6.23,6.14,6.14,158400.0,4.1451,4.1855,4.125,4.125,158400.0
2008-12-09 11:00:00,6.14,6.18,6.13,6.13,149600.0,4.125,4.1519,4.1183,4.1183,149600.0
2008-12-09 11:05:00,6.13,6.19,6.13,6.16,104400.0,4.1183,4.1586,4.1183,4.1384,104400.0
2008-12-09 11:10:00,6.16,6.16,6.11,6.11,233600.0,4.1384,4.1384,4.1048,4.1048,233600.0
2008-12-09 11:15:00,6.11,6.11,6.04,6.05,234800.0,4.1048,4.1048,4.0578,4.0645,234800.0
2008-12-09 11:20:00,6.05,6.05,5.99,5.99,270800.0,4.0645,4.0645,4.0242,4.0242,270800.0
2008-12-09 11:25:00,5.99,6.02,5.97,5.97,295200.0,4.0242,4.0444,4.0108,4.0108,295200.0
2008-12-09 11:30:00,5.97,6.09,5.97,6.06,236800.0,4.0108,4.0914,4.0108,4.0712,236800.0
2008-12-09 11:35:00,6.06,6.07,6.03,6.05,201200.0,4.0712,4.078,4.0511,4.0645,201200.0
2008-12-09 11:40:00,6.06,6.13,6.06,6.12,249200.0,4.0712,4.1183,4.0712,4.1116,249200.0
2008-12-09 11:45:00,6.12,6.18,6.12,6.15,146400.0,4.1116,4.1519,4.1116,4.1317,146400.0
2008-12-09 11:50:00,6.15,6.22,6.14,6.22,195600.0,4.1317,4.1787,4.125,4.1787,195600.0
2008-12-09 11:55:00,6.22,6.25,6.21,6.22,208000.0,4.1787,4.1989,4.172,4.1787,208000.0
2008-12-09 12:00:00,6.22,6.24,6.18,6.23,229200.0,4.1787,4.1922,4.1519,4.1855,229200.0
2008-12-09 12:05:00,6.23,6.24,6.21,6.21,138800.0,4.1855,4.1922,4.172,4.172,138800.0
2008-12-09 12:10:00,6.21,6.23,6.19,6.23,145200.0,4.172,4.1855,4.1586,4.1855,145200.0
2008-12-09 12:15:00,6.23,6.23,6.16,6.19,154000.0,4.1855,4.1855,4.1384,4.1586,154000.0
2008-12-09 12:20:00,6.18,6.18,6.13,6.17,130000.0,4.1519,4.1519,4.1183,4.1451,130000.0
2008-12-09 12:25:00,6.17,6.2,6.15,6.19,99200.0,4.1451,4.1653,4.1317,4.1586,99200.0
2008-12-09 12:30:00,6.19,6.23,6.19,6.22,151200.0,4.1586,4.1855,4.1586,4.1787,151200.0
2008-12-09 12:35:00,6.22,6.25,6.2,6.21,91200.0,4.1787,4.1989,4.1653,4.172,91200.0
2008-12-09 12:40:00,6.2,6.23,6.18,6.21,172400.0,4.1653,4.1855,4.1519,4.172,172400.0
2008-12-09 12:45:00,6.21,6.21,6.15,6.16,146800.0,4.172,4.172,4.1317,4.1384,146800.0
2008-12-09 12:50:00,6.16,6.21,6.15,6.21,183600.0,4.1384,4.172,4.1317,4.172,183600.0
2008-12-09 12:55:00,6.21,6.22,6.11,6.11,109600.0,4.172,4.1787,4.1048,4.1048,109600.0
2008-12-09 13:00:00,6.11,6.11,6.07,6.1,211200.0,4.1048,4.1048,4.078,4.0981,211200.0
2008-12-09 13:05:00,6.1,6.14,6.09,6.13,132000.0,4.0981,4.125,4.0914,4.1183,132000.0
2008-12-09 13:10:00,6.13,6.14,6.07,6.08,162800.0,4.1183,4.125,4.078,4.0847,162800.0
2008-12-09 13:15:00,6.08,6.08,6.0,6.05,216800.0,4.0847,4.0847,4.0309,4.0645,216800.0
2008-12-09 13:20:00,6.04,6.09,6.04,6.09,241200.0,4.0578,4.0914,4.0578,4.0914,241200.0
2008-12-09 13:25:00,6.08,6.08,6.03,6.06,234400.0,4.0847,4.0847,4.0511,4.0712,234400.0
2008-12-09 13:30:00,6.06,6.09,6.01,6.01,244800.0,4.0712,4.0914,4.0377,4.0377,244800.0
2008-12-09 13:35:00,6.02,6.02,6.0,6.02,157200.0,4.0444,4.0444,4.0309,4.0444,157200.0
2008-12-09 13:40:00,6.02,6.08,6.01,6.02,153200.0,4.0444,4.0847,4.0377,4.0444,153200.0
2008-12-09 13:45:00,6.01,6.11,6.0,6.11,244400.0,4.0377,4.1048,4.0309,4.1048,244400.0
2008-12-09 13:50:00,6.11,6.11,6.0,6.02,289200.0,4.1048,4.1048,4.0309,4.0444,289200.0
2008-12-09 13:55:00,6.02,6.04,6.0,6.04,140000.0,4.0444,4.0578,4.0309,4.0578,140000.0
2008-12-09 14:00:00,6.04,6.04,6.0,6.02,184000.0,4.0578,4.0578,4.0309,4.0444,184000.0
2008-12-09 14:05:00,6.02,6.02,5.95,5.97,259600.0,4.0444,4.0444,3.9973,4.0108,259600.0
2008-12-09 14:10:00,5.98,6.0,5.97,6.0,226800.0,4.0175,4.0309,4.0108,4.0309,226800.0
2008-12-09 14:15:00,6.0,6.07,6.0,6.05,251600.0,4.0309,4.078,4.0309,4.0645,251600.0
2008-12-09 14:20:00,6.05,6.05,5.92,5.98,408400.0,4.0645,4.0645,3.9772,4.0175,408400.0
2008-12-09 14:25:00,5.98,6.01,5.94,6.01,519200.0,4.0175,4.0377,3.9906,4.0377,519200.0
2008-12-09 14:30:00,6.0,6.0,5.95,6.0,266400.0,4.0309,4.0309,3.9973,4.0309,266400.0
2008-12-09 14:35:00,6.0,6.05,5.97,5.97,250400.0,4.0309,4.0645,4.0108,4.0108,250400.0
2008-12-09 14:40:00,5.97,6.0,5.92,5.93,223200.0,4.0108,4.0309,3.9772,3.9839,223200.0
2008-12-09 14:45:00,5.92,5.96,5.9,5.94,248800.0,3.9772,4.0041,3.9638,3.9906,248800.0
2008-12-09 14:50:00,5.95,5.97,5.88,5.9,299600.0,3.9973,4.0108,3.9503,3.9638,299600.0
2008-12-09 14:55:00,5.9,6.01,5.9,5.98,239200.0,3.9638,4.0377,3.9638,4.0175,239200.0
2008-12-09 15:00:00,5.98,6.03,5.93,5.94,263600.0,4.0175,4.0511,3.9839,3.9906,263600.0
2008-12-09 15:05:00,5.94,5.97,5.89,5.97,364400.0,3.9906,4.0108,3.957,4.0108,364400.0
2008-12-09 15:10:00,5.97,5.97,5.88,5.92,282800.0,4.0108,4.0108,3.9503,3.9772,282800.0
2008-12-09 15:15:00,5.92,5.97,5.9,5.97,235200.0,3.9772,4.0108,3.9638,4.0108,235200.0
2008-12-09 15:20:00,5.96,6.0,5.92,5.93,177200.0,4.0041,4.0309,3.9772,3.9839,177200.0
2008-12-09 15:25:00,5.93,5.93,5.82,5.84,332400.0,3.9839,3.9839,3.91,3.9234,332400.0
2008-12-09 15:30:00,5.83,5.87,5.8,5.84,407600.0,3.9167,3.9436,3.8966,3.9234,407600.0
2008-12-09 15:35:00,5.83,5.85,5.76,5.82,399600.0,3.9167,3.9302,3.8697,3.91,399600.0
2008-12-09 15:40:00,5.82,5.83,5.76,5.79,370800.0,3.91,3.9167,3.8697,3.8899,370800.0
2008-12-09 15:45:00,5.79,5.79,5.71,5.76,522800.0,3.8899,3.8899,3.8361,3.8697,522800.0
2008-12-09 15:50:00,5.76,5.82,5.75,5.8,474000.0,3.8697,3.91,3.863,3.8966,474000.0
2008-12-09 15:55:00,5.8,5.83,5.78,5.82,703200.0,3.8966,3.9167,3.8831,3.91,703200.0
2008-12-10 09:30:00,5.69,5.72,5.55,5.61,602800.0,3.8227,3.8428,3.7286,3.7689,602800.0
2008-12-10 09:35:00,5.61,5.66,5.5,5.58,1116800.0,3.7689,3.8025,3.695,3.7488,1116800.0
2008-12-10 09:40:00,5.58,5.64,5.49,5.57,678000.0,3.7488,3.7891,3.6883,3.7421,678000.0
2008-12-10 09:45:00,5.58,5.65,5.54,5.61,507200.0,3.7488,3.7958,3.7219,3.7689,507200.0
2008-12-10 09:50:00,5.61,5.62,5.59,5.59,532800.0,3.7689,3.7756,3.7555,3.7555,532800.0
2008-12-10 09:55:00,5.59,5.62,5.59,5.61,242800.0,3.7555,3.7756,3.7555,3.7689,242800.0
2008-12-10 10:00:00,5.6,5.61,5.57,5.57,302400.0,3.7622,3.7689,3.7421,3.7421,302400.0
2008-12-10 10:05:00,5.58,5.6,5.55,5.58,142000.0,3.7488,3.7622,3.7286,3.7488,142000.0
2008-12-10 10:10:00,5.58,5.68,5.58,5.68,432400.0,3.7488,3.816,3.7488,3.816,432400.0
2008-12-10 10:15:00,5.68,5.78,5.68,5.76,418800.0,3.816,3.8831,3.816,3.8697,418800.0
2008-12-10 10:20:00,5.76,5.76,5.69,5.75,380400.0,3.8697,3.8697,3.8227,3.863,380400.0
2008-12-10 10:25:00,5.74,5.81,5.71,5.8,323200.0,3.8563,3.9033,3.8361,3.8966,323200.0
2008-12-10 10:30:00,5.79,5.81,5.76,5.78,173200.0,3.8899,3.9033,3.8697,3.8831,173200.0
2008-12-10 10:35:00,5.78,5.84,5.73,5.81,262400.0,3.8831,3.9234,3.8495,3.9033,262400.0
2008-12-10 10:40:00,5.8,5.82,5.78,5.8,235200.0,3.8966,3.91,3.8831,3.8966,235200.0
2008-12-10 10:45:00,5.8,5.8,5.74,5.76,177200.0,3.8966,3.8966,3.8563,3.8697,177200.0
2008-12-10 10:50:00,5.76,5.78,5.75,5.75,123200.0,3.8697,3.8831,3.863,3.863,123200.0
2008-12-10 10:55:00,5.75,5.78,5.73,5.78,124000.0,3.863,3.8831,3.8495,3.8831,124000.0
2008-12-10 11:00:00,5.79,5.81,5.76,5.8,131200.0,3.8899,3.9033,3.8697,3.8966,131200.0
2008-12-10 11:05:00,5.8,5.82,5.74,5.74,125600.0,3.8966,3.91,3.8563,3.8563,125600.0
2008-12-10 11:10:00,5.74,5.82,5.74,5.82,92000.0,3.8563,3.91,3.8563,3.91,92000.0
2008-12-10 11:15:00,5.82,5.85,5.8,5.84,162000.0,3.91,3.9302,3.8966,3.9234,162000.0
2008-12-10 11:20:00,5.85,5.87,5.83,5.87,102000.0,3.9302,3.9436,3.9167,3.9436,102000.0
2008-12-10 11:25:00,5.86,5.92,5.85,5.9,296000.0,3.9369,3.9772,3.9302,3.9638,296000.0
2008-12-10 11:30:00,5.9,5.93,5.87,5.89,260000.0,3.9638,3.9839,3.9436,3.957,260000.0
2008-12-10 11:35:00,5.89,5.9,5.86,5.88,134400.0,3.957,3.9638,3.9369,3.9503,134400.0
2008-12-10 11:40:00,5.88,5.88,5.83,5.85,304000.0,3.9503,3.9503,3.9167,3.9302,304000.0
2008-12-10 11:45:00,5.85,5.9,5.85,5.88,154400.0,3.9302,3.9638,3.9302,3.9503,154400.0
2008-12-10 11:50:00,5.88,5.94,5.88,5.91,134000.0,3.9503,3.9906,3.9503,3.9705,134000.0
2008-12-10 11:55:00,5.91,5.92,5.86,5.89,80400.0,3.9705,3.9772,3.9369,3.957,80400.0
2008-12-10 12:00:00,5.9,5.93,5.89,5.92,123200.0,3.9638,3.9839,3.957,3.9772,123200.0
2008-12-10 12:05:00,5.91,5.93,5.89,5.9,119200.0,3.9705,3.9839,3.957,3.9638,119200.0
2008-12-10 12:10:00,5.9,5.99,5.9,5.98,116400.0,3.9638,4.0242,3.9638,4.0175,116400.0
2008-12-10 12:15:00,5.99,6.0,5.95,5.95,114800.0,4.0242,4.0309,3.9973,3.9973,114800.0
2008-12-10 12:20:00,5.95,5.97,5.88,5.9,96400.0,3.9973,4.0108,3.9503,3.9638,96400.0
2008-12-10 12:25:00,5.89,5.91,5.88,5.9,72400.0,3.957,3.9705,3.9503,3.9638,72400.0
2008-12-10 12:30:00,5.89,5.89,5.88,5.89,63600.0,3.957,3.957,3.9503,3.957,63600.0
2008-12-10 12:35:00,5.89,5.9,5.86,5.88,136000.0,3.957,3.9638,3.9369,3.9503,136000.0
2008-12-10 12:40:00,5.87,5.89,5.86,5.86,101600.0,3.9436,3.957,3.9369,3.9369,101600.0
2008-12-10 12:45:00,5.86,5.87,5.85,5.87,169600.0,3.9369,3.9436,3.9302,3.9436,169600.0
2008-12-10 12:50:00,5.87,5.9,5.87,5.89,86800.0,3.9436,3.9638,3.9436,3.957,86800.0
2008-12-10 12:55:00,5.89,5.89,5.84,5.87,89200.0,3.957,3.957,3.9234,3.9436,89200.0
2008-12-10 13:00:00,5.87,5.88,5.86,5.87,89200.0,3.9436,3.9503,3.9369,3.9436,89200.0
2008-12-10 13:05:00,5.87,5.88,5.85,5.86,84400.0,3.9436,3.9503,3.9302,3.9369,84400.0
2008-12-10 13:10:00,5.86,5.92,5.86,5.91,92000.0,3.9369,3.9772,3.9369,3.9705,92000.0
2008-12-10 13:15:00,5.91,5.93,5.9,5.92,74400.0,3.9705,3.9839,3.9638,3.9772,74400.0
2008-12-10 13:20:00,5.91,5.92,5.88,5.88,69600.0,3.9705,3.9772,3.9503,3.9503,69600.0
2008-12-10 13:25:00,5.88,5.92,5.88,5.88,80400.0,3.9503,3.9772,3.9503,3.9503,80400.0
2008-12-10 13:30:00,5.89,5.91,5.85,5.86,104400.0,3.957,3.9705,3.9302,3.9369,104400.0
2008-12-10 13:35:00,5.86,5.86,5.81,5.83,188400.0,3.9369,3.9369,3.9033,3.9167,188400.0
2008-12-10 13:40:00,5.82,5.83,5.8,5.83,113200.0,3.91,3.9167,3.8966,3.9167,113200.0
2008-12-10 13:45:00,5.83,5.87,5.83,5.85,110400.0,3.9167,3.9436,3.9167,3.9302,110400.0
2008-12-10 13:50:00,5.84,5.84,5.8,5.82,201600.0,3.9234,3.9234,3.8966,3.91,201600.0
2008-12-10 13:55:00,5.82,5.83,5.79,5.83,118400.0,3.91,3.9167,3.8899,3.9167,118400.0
2008-12-10 14:00:00,5.82,5.84,5.81,5.84,102400.0,3.91,3.9234,3.9033,3.9234,102400.0
2008-12-10 14:05:00,5.84,5.87,5.82,5.83,134400.0,3.9234,3.9436,3.91,3.9167,134400.0
2008-12-10 14:10:00,5.84,5.88,5.84,5.88,73600.0,3.9234,3.9503,3.9234,3.9503,73600.0
2008-12-10 14:15:00,5.87,5.89,5.84,5.87,68400.0,3.9436,3.957,3.9234,3.9436,68400.0
2008-12-10 14:20:00,5.87,5.87,5.8,5.85,362000.0,3.9436,3.9436,3.8966,3.9302,362000.0
2008-12-10 14:25:00,5.84,5.87,5.83,5.85,135600.0,3.9234,3.9436,3.9167,3.9302,135600.0
2008-12-10 14:30:00,5.85,5.87,5.82,5.85,104000.0,3.9302,3.9436,3.91,3.9302,104000.0
2008-12-10 14:35:00,5.85,5.92,5.85,5.91,92800.0,3.9302,3.9772,3.9302,3.9705,92800.0
2008-12-10 14:40:00,5.91,5.94,5.88,5.93,85600.0,3.9705,3.9906,3.9503,3.9839,85600.0
2008-12-10 14:45:00,5.94,5.95,5.88,5.89,149200.0,3.9906,3.9973,3.9503,3.957,149200.0
2008-12-10 14:50:00,5.88,5.94,5.87,5.93,151600.0,3.9503,3.9906,3.9436,3.9839,151600.0
2008-12-10 14:55:00,5.93,5.93,5.86,5.87,128000.0,3.9839,3.9839,3.9369,3.9436,128000.0
2008-12-10 15:00:00,5.87,5.9,5.85,5.88,273200.0,3.9436,3.9638,3.9302,3.9503,273200.0
2008-12-10 15:05:00,5.87,5.96,5.87,5.95,148400.0,3.9436,4.0041,3.9436,3.9973,148400.0
2008-12-10 15:10:00,5.94,5.95,5.91,5.95,108800.0,3.9906,3.9973,3.9705,3.9973,108800.0
2008-12-10 15:15:00,5.96,5.98,5.94,5.94,150000.0,4.0041,4.0175,3.9906,3.9906,150000.0
2008-12-10 15:20:00,5.95,5.98,5.93,5.96,285600.0,3.9973,4.0175,3.9839,4.0041,285600.0
2008-12-10 15:25:00,5.96,6.02,5.93,6.02,246800.0,4.0041,4.0444,3.9839,4.0444,246800.0
2008-12-10 15:30:00,6.02,6.02,5.96,5.98,366400.0,4.0444,4.0444,4.0041,4.0175,366400.0
2008-12-10 15:35:00,5.97,6.03,5.97,6.02,458800.0,4.0108,4.0511,4.0108,4.0444,458800.0
2008-12-10 15:40:00,6.01,6.06,6.0,6.05,494800.0,4.0377,4.0712,4.0309,4.0645,494800.0
2008-12-10 15:45:00,6.05,6.08,5.99,6.0,464400.0,4.0645,4.0847,4.0242,4.0309,464400.0
2008-12-10 15:50:00,6.0,6.01,5.98,5.99,414400.0,4.0309,4.0377,4.0175,4.0242,414400.0
2008-12-10 15:55:00,5.99,6.04,5.98,6.01,582000.0,4.0242,4.0578,4.0175,4.0377,582000.0
2008-12-11 09:30:00,5.97,5.98,5.77,5.83,142400.0,4.0108,4.0175,3.8764,3.9167,142400.0
2008-12-11 09:35:00,5.83,5.9,5.83,5.87,171200.0,3.9167,3.9638,3.9167,3.9436,171200.0
2008-12-11 09:40:00,5.88,5.89,5.82,5.87,90000.0,3.9503,3.957,3.91,3.9436,90000.0
2008-12-11 09:45:00,5.87,5.97,5.87,5.95,105600.0,3.9436,4.0108,3.9436,3.9973,105600.0
2008-12-11 09:50:00,5.95,6.04,5.93,5.99,71200.0,3.9973,4.0578,3.9839,4.0242,71200.0
2008-12-11 09:55:00,5.99,6.0,5.96,5.96,119600.0,4.0242,4.0309,4.0041,4.0041,119600.0
2008-12-11 10:00:00,5.96,5.96,5.93,5.93,126800.0,4.0041,4.0041,3.9839,3.9839,126800.0
2008-12-11 10:05:00,5.93,5.95,5.89,5.95,286000.0,3.9839,3.9973,3.957,3.9973,286000.0
2008-12-11 10:10:00,5.94,6.04,5.93,5.97,208000.0,3.9906,4.0578,3.9839,4.0108,208000.0
2008-12-11 10:15:00,5.97,5.97,5.95,5.95,37600.0,4.0108,4.0108,3.9973,3.9973,37600.0
2008-12-11 10:20:00,5.95,6.08,5.95,6.07,79600.0,3.9973,4.0847,3.9973,4.078,79600.0
2008-12-11 10:25:00,6.07,6.08,6.04,6.06,80000.0,4.078,4.0847,4.0578,4.0712,80000.0
2008-12-11 10:30:00,6.04,6.05,6.02,6.04,92400.0,4.0578,4.0645,4.0444,4.0578,92400.0
2008-12-11 10:35:00,6.04,6.05,6.0,6.01,45600.0,4.0578,4.0645,4.0309,4.0377,45600.0
2008-12-11 10:40:00,6.0,6.05,6.0,6.05,102400.0,4.0309,4.0645,4.0309,4.0645,102400.0
2008-12-11 10:45:00,6.05,6.14,6.04,6.12,374800.0,4.0645,4.125,4.0578,4.1116,374800.0
2008-12-11 10:50:00,6.12,6.13,6.08,6.13,108800.0,4.1116,4.1183,4.0847,4.1183,108800.0
2008-12-11 10:55:00,6.13,6.14,6.11,6.12,95600.0,4.1183,4.125,4.1048,4.1116,95600.0
2008-12-11 11:00:00,6.13,6.13,6.07,6.07,50400.0,4.1183,4.1183,4.078,4.078,50400.0
2008-12-11 11:05:00,6.08,6.13,6.07,6.13,78400.0,4.0847,4.1183,4.078,4.1183,78400.0
2008-12-11 11:10:00,6.12,6.18,6.12,6.18,138000.0,4.1116,4.1519,4.1116,4.1519,138000.0
2008-12-11 11:15:00,6.18,6.18,6.11,6.11,139200.0,4.1519,4.1519,4.1048,4.1048,139200.0
2008-12-11 11:20:00,6.11,6.12,6.06,6.06,201200.0,4.1048,4.1116,4.0712,4.0712,201200.0
2008-12-11 11:25:00,6.06,6.09,6.03,6.04,327200.0,4.0712,4.0914,4.0511,4.0578,327200.0
2008-12-11 11:30:00,6.04,6.09,6.04,6.07,205200.0,4.0578,4.0914,4.0578,4.078,205200.0
2008-12-11 11:35:00,6.06,6.12,6.06,6.11,63600.0,4.0712,4.1116,4.0712,4.1048,63600.0
2008-12-11 11:40:00,6.12,6.16,6.11,6.15,190000.0,4.1116,4.1384,4.1048,4.1317,190000.0
2008-12-11 11:45:00,6.15,6.17,6.13,6.16,191200.0,4.1317,4.1451,4.1183,4.1384,191200.0
2008-12-11 11:50:00,6.16,6.17,6.12,6.12,60400.0,4.1384,4.1451,4.1116,4.1116,60400.0
2008-12-11 11:55:00,6.12,6.15,6.12,6.14,105200.0,4.1116,4.1317,4.1116,4.125,105200.0
2008-12-11 12:00:00,6.14,6.17,6.13,6.14,134400.0,4.125,4.1451,4.1183,4.125,134400.0
2008-12-11 12:05:00,6.13,6.15,6.12,6.12,141600.0,4.1183,4.1317,4.1116,4.1116,141600.0
2008-12-11 12:10:00,6.12,6.12,6.08,6.08,61200.0,4.1116,4.1116,4.0847,4.0847,61200.0
2008-12-11 12:15:00,6.09,6.1,6.05,6.05,90800.0,4.0914,4.0981,4.0645,4.0645,90800.0
2008-12-11 12:20:00,6.06,6.07,5.99,6.0,152400.0,4.0712,4.078,4.0242,4.0309,152400.0
2008-12-11 12:25:00,6.0,6.01,5.99,6.0,80000.0,4.0309,4.0377,4.0242,4.0309,80000.0
2008-12-11 12:30:00,6.0,6.0,5.98,5.98,120800.0,4.0309,4.0309,4.0175,4.0175,120800.0
2008-12-11 12:35:00,5.99,6.04,5.97,5.98,69200.0,4.0242,4.0578,4.0108,4.0175,69200.0
2008-12-11 12:40:00,5.98,6.0,5.96,6.0,53600.0,4.0175,4.0309,4.0041,4.0309,53600.0
2008-12-11 12:45:00,6.0,6.01,5.97,6.01,52800.0,4.0309,4.0377,4.0108,4.0377,52800.0
2008-12-11 12:50:00,6.01,6.02,5.99,6.02,58000.0,4.0377,4.0444,4.0242,4.0444,58000.0
2008-12-11 12:55:00,6.01,6.06,6.01,6.05,50000.0,4.0377,4.0712,4.0377,4.0645,50000.0
2008-12-11 13:00:00,6.05,6.06,6.01,6.01,46400.0,4.0645,4.0712,4.0377,4.0377,46400.0
2008-12-11 13:05:00,6.01,6.02,5.99,6.01,57600.0,4.0377,4.0444,4.0242,4.0377,57600.0
2008-12-11 13:10:00,6.0,6.02,5.98,5.98,50000.0,4.0309,4.0444,4.0175,4.0175,50000.0
2008-12-11 13:15:00,5.99,6.01,5.98,6.0,81200.0,4.0242,4.0377,4.0175,4.0309,81200.0
2008-12-11 13:20:00,6.0,6.0,5.95,5.99,56400.0,4.0309,4.0309,3.9973,4.0242,56400.0
2008-12-11 13:25:00,5.99,6.0,5.98,5.98,57200.0,4.0242,4.0309,4.0175,4.0175,57200.0
2008-12-11 13:30:00,5.98,5.98,5.96,5.97,73600.0,4.0175,4.0175,4.0041,4.0108,73600.0
2008-12-11 13:35:00,5.96,5.99,5.96,5.99,143600.0,4.0041,4.0242,4.0041,4.0242,143600.0
2008-12-11 13:40:00,5.98,6.0,5.92,5.92,408000.0,4.0175,4.0309,3.9772,3.9772,408000.0
2008-12-11 13:45:00,5.92,5.95,5.91,5.91,192400.0,3.9772,3.9973,3.9705,3.9705,192400.0
2008-12-11 13:50:00,5.9,5.95,5.9,5.94,139600.0,3.9638,3.9973,3.9638,3.9906,139600.0
2008-12-11 13:55:00,5.93,5.93,5.9,5.91,95200.0,3.9839,3.9839,3.9638,3.9705,95200.0
2008-12-11 14:00:00,5.91,5.92,5.87,5.88,179600.0,3.9705,3.9772,3.9436,3.9503,179600.0
2008-12-11 14:05:00,5.88,5.88,5.85,5.87,141600.0,3.9503,3.9503,3.9302,3.9436,141600.0
2008-12-11 14:10:00,5.87,5.88,5.85,5.85,123600.0,3.9436,3.9503,3.9302,3.9302,123600.0
2008-12-11 14:15:00,5.85,5.86,5.83,5.84,112400.0,3.9302,3.9369,3.9167,3.9234,112400.0
2008-12-11 14:20:00,5.84,5.84,5.8,5.81,240400.0,3.9234,3.9234,3.8966,3.9033,240400.0
2008-12-11 14:25:00,5.81,5.81,5.78,5.78,178400.0,3.9033,3.9033,3.8831,3.8831,178400.0
2008-12-11 14:30:00,5.78,5.85,5.78,5.84,278800.0,3.8831,3.9302,3.8831,3.9234,278800.0
2008-12-11 14:35:00,5.84,5.87,5.82,5.82,121200.0,3.9234,3.9436,3.91,3.91,121200.0
2008-12-11 14:40:00,5.82,5.83,5.77,5.78,97200.0,3.91,3.9167,3.8764,3.8831,97200.0
2008-12-11 14:45:00,5.77,5.8,5.75,5.78,97600.0,3.8764,3.8966,3.863,3.8831,97600.0
2008-12-11 14:50:00,5.77,5.82,5.77,5.78,206800.0,3.8764,3.91,3.8764,3.8831,206800.0
2008-12-11 14:55:00,5.78,5.79,5.72,5.73,240000.0,3.8831,3.8899,3.8428,3.8495,240000.0
2008-12-11 15:00:00,5.73,5.73,5.68,5.72,158400.0,3.8495,3.8495,3.816,3.8428,158400.0
2008-12-11 15:05:00,5.72,5.72,5.67,5.71,137200.0,3.8428,3.8428,3.8092,3.8361,137200.0
2008-12-11 15:10:00,5.71,5.74,5.68,5.73,302000.0,3.8361,3.8563,3.816,3.8495,302000.0
2008-12-11 15:15:00,5.73,5.73,5.68,5.72,147200.0,3.8495,3.8495,3.816,3.8428,147200.0
2008-12-11 15:20:00,5.72,5.73,5.7,5.71,250400.0,3.8428,3.8495,3.8294,3.8361,250400.0
2008-12-11 15:25:00,5.71,5.74,5.7,5.72,192800.0,3.8361,3.8563,3.8294,3.8428,192800.0
2008-12-11 15:30:00,5.72,5.73,5.66,5.66,226400.0,3.8428,3.8495,3.8025,3.8025,226400.0
2008-12-11 15:35:00,5.65,5.68,5.64,5.65,216400.0,3.7958,3.816,3.7891,3.7958,216400.0
2008-12-11 15:40:00,5.65,5.69,5.64,5.68,308400.0,3.7958,3.8227,3.7891,3.816,308400.0
2008-12-11 15:45:00,5.68,5.73,5.67,5.7,578400.0,3.816,3.8495,3.8092,3.8294,578400.0
2008-12-11 15:50:00,5.7,5.78,5.69,5.74,539600.0,3.8294,3.8831,3.8227,3.8563,539600.0
2008-12-11 15:55:00,5.74,5.76,5.7,5.72,437200.0,3.8563,3.8697,3.8294,3.8428,437200.0
2008-12-12 09:30:00,5.53,5.73,5.53,5.69,237200.0,3.7152,3.8495,3.7152,3.8227,237200.0
2008-12-12 09:35:00,5.69,5.83,5.68,5.83,310000.0,3.8227,3.9167,3.816,3.9167,310000.0
2008-12-12 09:40:00,5.83,5.88,5.78,5.79,302800.0,3.9167,3.9503,3.8831,3.8899,302800.0
2008-12-12 09:45:00,5.79,5.87,5.78,5.87,254000.0,3.8899,3.9436,3.8831,3.9436,254000.0
2008-12-12 09:50:00,5.87,6.01,5.87,6.01,265600.0,3.9436,4.0377,3.9436,4.0377,265600.0
2008-12-12 09:55:00,6.01,6.07,5.97,5.97,293200.0,4.0377,4.078,4.0108,4.0108,293200.0
2008-12-12 10:00:00,5.97,6.03,5.96,5.99,202800.0,4.0108,4.0511,4.0041,4.0242,202800.0
2008-12-12 10:05:00,5.99,6.0,5.91,5.91,168000.0,4.0242,4.0309,3.9705,3.9705,168000.0
2008-12-12 10:10:00,5.91,5.94,5.9,5.92,276800.0,3.9705,3.9906,3.9638,3.9772,276800.0
2008-12-12 10:15:00,5.91,5.91,5.84,5.84,218000.0,3.9705,3.9705,3.9234,3.9234,218000.0
2008-12-12 10:20:00,5.84,5.95,5.84,5.93,173200.0,3.9234,3.9973,3.9234,3.9839,173200.0
2008-12-12 10:25:00,5.93,5.97,5.93,5.94,130400.0,3.9839,4.0108,3.9839,3.9906,130400.0
2008-12-12 10:30:00,5.95,5.95,5.87,5.92,151600.0,3.9973,3.9973,3.9436,3.9772,151600.0
2008-12-12 10:35:00,5.92,5.93,5.88,5.93,103600.0,3.9772,3.9839,3.9503,3.9839,103600.0
2008-12-12 10:40:00,5.92,5.98,5.91,5.97,99600.0,3.9772,4.0175,3.9705,4.0108,99600.0
2008-12-12 10:45:00,5.98,5.98,5.93,5.95,132400.0,4.0175,4.0175,3.9839,3.9973,132400.0
2008-12-12 10:50:00,5.95,6.0,5.95,5.99,149600.0,3.9973,4.0309,3.9973,4.0242,149600.0
2008-12-12 10:55:00,5.99,6.05,5.99,6.01,164800.0,4.0242,4.0645,4.0242,4.0377,164800.0
2008-12-12 11:00:00,6.01,6.01,5.95,6.01,140800.0,4.0377,4.0377,3.9973,4.0377,140800.0
2008-12-12 11:05:00,6.01,6.05,6.0,6.03,82800.0,4.0377,4.0645,4.0309,4.0511,82800.0
2008-12-12 11:10:00,6.03,6.03,6.0,6.02,203200.0,4.0511,4.0511,4.0309,4.0444,203200.0
2008-12-12 11:15:00,6.03,6.03,6.0,6.01,107600.0,4.0511,4.0511,4.0309,4.0377,107600.0
2008-12-12 11:20:00,6.01,6.04,5.98,6.01,94000.0,4.0377,4.0578,4.0175,4.0377,94000.0
2008-12-12 11:25:00,6.0,6.0,5.94,5.94,60800.0,4.0309,4.0309,3.9906,3.9906,60800.0
2008-12-12 11:30:00,5.94,6.03,5.93,5.98,172400.0,3.9906,4.0511,3.9839,4.0175,172400.0
2008-12-12 11:35:00,5.97,5.98,5.9,5.9,96400.0,4.0108,4.0175,3.9638,3.9638,96400.0
2008-12-12 11:40:00,5.9,6.0,5.89,5.94,399600.0,3.9638,4.0309,3.957,3.9906,399600.0
2008-12-12 11:45:00,5.95,5.95,5.88,5.88,207200.0,3.9973,3.9973,3.9503,3.9503,207200.0
2008-12-12 11:50:00,5.88,5.93,5.86,5.93,70400.0,3.9503,3.9839,3.9369,3.9839,70400.0
2008-12-12 11:55:00,5.93,5.93,5.88,5.89,77200.0,3.9839,3.9839,3.9503,3.957,77200.0
2008-12-12 12:00:00,5.9,5.97,5.89,5.95,152800.0,3.9638,4.0108,3.957,3.9973,152800.0
2008-12-12 12:05:00,5.95,5.98,5.95,5.96,78400.0,3.9973,4.0175,3.9973,4.0041,78400.0
2008-12-12 12:10:00,5.97,5.99,5.95,5.95,66400.0,4.0108,4.0242,3.9973,3.9973,66400.0
2008-12-12 12:15:00,5.94,5.97,5.93,5.96,69200.0,3.9906,4.0108,3.9839,4.0041,69200.0
2008-12-12 12:20:00,5.96,5.99,5.95,5.98,59200.0,4.0041,4.0242,3.9973,4.0175,59200.0
2008-12-12 12:25:00,5.97,5.98,5.97,5.98,38000.0,4.0108,4.0175,4.0108,4.0175,38000.0
2008-12-12 12:30:00,5.97,6.01,5.96,6.01,62400.0,4.0108,4.0377,4.0041,4.0377,62400.0
2008-12-12 12:35:00,6.01,6.03,5.99,6.02,47200.0,4.0377,4.0511,4.0242,4.0444,47200.0
2008-12-12 12:40:00,6.03,6.03,5.99,6.0,48000.0,4.0511,4.0511,4.0242,4.0309,48000.0
2008-12-12 12:45:00,6.0,6.04,5.99,6.01,96400.0,4.0309,4.0578,4.0242,4.0377,96400.0
2008-12-12 12:50:00,6.01,6.09,6.0,6.08,62800.0,4.0377,4.0914,4.0309,4.0847,62800.0
2008-12-12 12:55:00,6.08,6.12,6.07,6.07,132800.0,4.0847,4.1116,4.078,4.078,132800.0
2008-12-12 13:00:00,6.07,6.1,6.05,6.05,64800.0,4.078,4.0981,4.0645,4.0645,64800.0
2008-12-12 13:05:00,6.04,6.05,6.01,6.03,47200.0,4.0578,4.0645,4.0377,4.0511,47200.0
2008-12-12 13:10:00,6.04,6.06,6.01,6.01,65200.0,4.0578,4.0712,4.0377,4.0377,65200.0
2008-12-12 13:15:00,6.01,6.05,6.0,6.03,57600.0,4.0377,4.0645,4.0309,4.0511,57600.0
2008-12-12 13:20:00,6.04,6.07,6.0,6.06,61600.0,4.0578,4.078,4.0309,4.0712,61600.0
2008-12-12 13:25:00,6.07,6.07,5.97,6.02,138400.0,4.078,4.078,4.0108,4.0444,138400.0
2008-12-12 13:30:00,6.02,6.03,5.98,5.99,75200.0,4.0444,4.0511,4.0175,4.0242,75200.0
2008-12-12 13:35:00,5.99,5.99,5.94,5.94,132400.0,4.0242,4.0242,3.9906,3.9906,132400.0
2008-12-12 13:40:00,5.93,5.94,5.89,5.93,148800.0,3.9839,3.9906,3.957,3.9839,148800.0
2008-12-12 13:45:00,5.93,5.97,5.92,5.93,77200.0,3.9839,4.0108,3.9772,3.9839,77200.0
2008-12-12 13:50:00,5.93,5.95,5.91,5.95,167200.0,3.9839,3.9973,3.9705,3.9973,167200.0
2008-12-12 13:55:00,5.96,5.97,5.96,5.96,60800.0,4.0041,4.0108,4.0041,4.0041,60800.0
2008-12-12 14:00:00,5.95,6.04,5.95,6.03,136800.0,3.9973,4.0578,3.9973,4.0511,136800.0
2008-12-12 14:05:00,6.03,6.08,6.01,6.02,70800.0,4.0511,4.0847,4.0377,4.0444,70800.0
2008-12-12 14:10:00,6.03,6.08,6.01,6.02,132000.0,4.0511,4.0847,4.0377,4.0444,132000.0
2008-12-12 14:15:00,6.02,6.06,5.97,5.97,143600.0,4.0444,4.0712,4.0108,4.0108,143600.0
2008-12-12 14:20:00,5.97,5.98,5.95,5.98,149600.0,4.0108,4.0175,3.9973,4.0175,149600.0
2008-12-12 14:25:00,5.98,6.0,5.92,5.97,101600.0,4.0175,4.0309,3.9772,4.0108,101600.0
2008-12-12 14:30:00,5.96,5.97,5.87,5.95,212400.0,4.0041,4.0108,3.9436,3.9973,212400.0
2008-12-12 14:35:00,5.93,6.05,5.92,6.01,111600.0,3.9839,4.0645,3.9772,4.0377,111600.0
2008-12-12 14:40:00,6.02,6.03,5.98,5.99,121200.0,4.0444,4.0511,4.0175,4.0242,121200.0
2008-12-12 14:45:00,6.0,6.02,5.98,6.01,95600.0,4.0309,4.0444,4.0175,4.0377,95600.0
2008-12-12 14:50:00,6.03,6.09,6.02,6.02,124000.0,4.0511,4.0914,4.0444,4.0444,124000.0
2008-12-12 14:55:00,6.02,6.05,5.99,6.0,204400.0,4.0444,4.0645,4.0242,4.0309,204400.0
2008-12-12 15:00:00,6.0,6.08,6.0,6.02,119200.0,4.0309,4.0847,4.0309,4.0444,119200.0
2008-12-12 15:05:00,6.02,6.04,5.97,5.98,146000.0,4.0444,4.0578,4.0108,4.0175,146000.0
2008-12-12 15:10:00,5.98,6.0,5.94,5.98,176400.0,4.0175,4.0309,3.9906,4.0175,176400.0
2008-12-12 15:15:00,5.97,6.02,5.91,5.91,140400.0,4.0108,4.0444,3.9705,3.9705,140400.0
2008-12-12 15:20:00,5.91,6.02,5.91,5.95,176800.0,3.9705,4.0444,3.9705,3.9973,176800.0
2008-12-12 15:25:00,5.94,5.99,5.9,5.99,146800.0,3.9906,4.0242,3.9638,4.0242,146800.0
2008-12-12 15:30:00,5.99,6.0,5.96,5.98,238800.0,4.0242,4.0309,4.0041,4.0175,238800.0
2008-12-12 15:35:00,5.97,6.02,5.94,5.98,181200.0,4.0108,4.0444,3.9906,4.0175,181200.0
2008-12-12 15:40:00,5.99,6.03,5.99,5.99,163600.0,4.0242,4.0511,4.0242,4.0242,163600.0
2008-12-12 15:45:00,5.99,6.0,5.94,5.97,156400.0,4.0242,4.0309,3.9906,4.0108,156400.0
2008-12-12 15:50:00,5.97,6.01,5.96,5.98,178800.0,4.0108,4.0377,4.0041,4.0175,178800.0
2008-12-12 15:55:00,5.98,6.04,5.96,6.03,408400.0,4.0175,4.0578,4.0041,4.0511,408400.0
2008-12-15 09:30:00,6.05,6.12,6.05,6.1,66400.0,4.0645,4.1116,4.0645,4.0981,66400.0
2008-12-15 09:35:00,6.1,6.17,6.04,6.13,103600.0,4.0981,4.1451,4.0578,4.1183,103600.0
2008-12-15 09:40:00,6.13,6.14,6.01,6.01,165600.0,4.1183,4.125,4.0377,4.0377,165600.0
2008-12-15 09:45:00,6.02,6.1,5.99,6.09,141600.0,4.0444,4.0981,4.0242,4.0914,141600.0
2008-12-15 09:50:00,6.09,6.1,5.97,5.97,117200.0,4.0914,4.0981,4.0108,4.0108,117200.0
2008-12-15 09:55:00,5.97,5.99,5.95,5.96,102800.0,4.0108,4.0242,3.9973,4.0041,102800.0
2008-12-15 10:00:00,5.95,5.96,5.91,5.91,198400.0,3.9973,4.0041,3.9705,3.9705,198400.0
2008-12-15 10:05:00,5.91,5.94,5.86,5.86,223600.0,3.9705,3.9906,3.9369,3.9369,223600.0
2008-12-15 10:10:00,5.86,5.91,5.83,5.89,215200.0,3.9369,3.9705,3.9167,3.957,215200.0
2008-12-15 10:15:00,5.89,5.9,5.86,5.89,83600.0,3.957,3.9638,3.9369,3.957,83600.0
2008-12-15 10:20:00,5.88,5.89,5.85,5.86,100000.0,3.9503,3.957,3.9302,3.9369,100000.0
2008-12-15 10:25:00,5.86,5.92,5.85,5.89,94800.0,3.9369,3.9772,3.9302,3.957,94800.0
2008-12-15 10:30:00,5.89,5.94,5.88,5.91,154400.0,3.957,3.9906,3.9503,3.9705,154400.0
2008-12-15 10:35:00,5.91,5.91,5.86,5.91,130400.0,3.9705,3.9705,3.9369,3.9705,130400.0
2008-12-15 10:40:00,5.91,5.92,5.88,5.89,74400.0,3.9705,3.9772,3.9503,3.957,74400.0
2008-12-15 10:45:00,5.89,5.92,5.83,5.84,117600.0,3.957,3.9772,3.9167,3.9234,117600.0
2008-12-15 10:50:00,5.84,5.86,5.83,5.86,98000.0,3.9234,3.9369,3.9167,3.9369,98000.0
2008-12-15 10:55:00,5.85,5.86,5.82,5.83,108000.0,3.9302,3.9369,3.91,3.9167,108000.0
2008-12-15 11:00:00,5.82,5.87,5.81,5.87,74800.0,3.91,3.9436,3.9033,3.9436,74800.0
2008-12-15 11:05:00,5.86,5.87,5.84,5.87,107600.0,3.9369,3.9436,3.9234,3.9436,107600.0
2008-12-15 11:10:00,5.87,5.89,5.85,5.89,97600.0,3.9436,3.957,3.9302,3.957,97600.0
2008-12-15 11:15:00,5.89,5.9,5.85,5.85,42000.0,3.957,3.9638,3.9302,3.9302,42000.0
2008-12-15 11:20:00,5.85,5.88,5.83,5.84,76800.0,3.9302,3.9503,3.9167,3.9234,76800.0
2008-12-15 11:25:00,5.83,5.88,5.82,5.86,81200.0,3.9167,3.9503,3.91,3.9369,81200.0
2008-12-15 11:30:00,5.86,5.88,5.84,5.84,104800.0,3.9369,3.9503,3.9234,3.9234,104800.0
2008-12-15 11:35:00,5.84,5.85,5.81,5.82,71200.0,3.9234,3.9302,3.9033,3.91,71200.0
2008-12-15 11:40:00,5.82,5.85,5.79,5.85,76800.0,3.91,3.9302,3.8899,3.9302,76800.0
2008-12-15 11:45:00,5.84,5.87,5.84,5.85,80800.0,3.9234,3.9436,3.9234,3.9302,80800.0
2008-12-15 11:50:00,5.85,5.87,5.83,5.83,150400.0,3.9302,3.9436,3.9167,3.9167,150400.0
2008-12-15 11:55:00,5.83,5.83,5.8,5.82,99200.0,3.9167,3.9167,3.8966,3.91,99200.0
2008-12-15 12:00:00,5.82,5.82,5.78,5.79,126800.0,3.91,3.91,3.8831,3.8899,126800.0
2008-12-15 12:05:00,5.79,5.83,5.79,5.82,145200.0,3.8899,3.9167,3.8899,3.91,145200.0
2008-12-15 12:10:00,5.81,5.84,5.8,5.81,61600.0,3.9033,3.9234,3.8966,3.9033,61600.0
2008-12-15 12:15:00,5.81,5.84,5.8,5.82,56000.0,3.9033,3.9234,3.8966,3.91,56000.0
2008-12-15 12:20:00,5.82,5.86,5.82,5.86,44800.0,3.91,3.9369,3.91,3.9369,44800.0
2008-12-15 12:25:00,5.85,5.86,5.84,5.86,50400.0,3.9302,3.9369,3.9234,3.9369,50400.0
2008-12-15 12:30:00,5.86,5.88,5.86,5.87,124400.0,3.9369,3.9503,3.9369,3.9436,124400.0
2008-12-15 12:35:00,5.87,5.88,5.86,5.87,135600.0,3.9436,3.9503,3.9369,3.9436,135600.0
2008-12-15 12:40:00,5.86,5.88,5.86,5.87,96400.0,3.9369,3.9503,3.9369,3.9436,96400.0
2008-12-15 12:45:00,5.87,5.89,5.87,5.87,132800.0,3.9436,3.957,3.9436,3.9436,132800.0
2008-12-15 12:50:00,5.87,5.88,5.83,5.83,123200.0,3.9436,3.9503,3.9167,3.9167,123200.0
2008-12-15 12:55:00,5.82,5.82,5.79,5.8,146400.0,3.91,3.91,3.8899,3.8966,146400.0
2008-12-15 13:00:00,5.8,5.8,5.77,5.77,111200.0,3.8966,3.8966,3.8764,3.8764,111200.0
2008-12-15 13:05:00,5.77,5.77,5.71,5.72,210000.0,3.8764,3.8764,3.8361,3.8428,210000.0
2008-12-15 13:10:00,5.72,5.73,5.72,5.73,95600.0,3.8428,3.8495,3.8428,3.8495,95600.0
2008-12-15 13:15:00,5.73,5.74,5.72,5.73,86000.0,3.8495,3.8563,3.8428,3.8495,86000.0
2008-12-15 13:20:00,5.73,5.79,5.73,5.76,166800.0,3.8495,3.8899,3.8495,3.8697,166800.0
2008-12-15 13:25:00,5.76,5.81,5.75,5.79,54000.0,3.8697,3.9033,3.863,3.8899,54000.0
2008-12-15 13:30:00,5.79,5.8,5.77,5.78,77200.0,3.8899,3.8966,3.8764,3.8831,77200.0
2008-12-15 13:35:00,5.79,5.8,5.77,5.77,56800.0,3.8899,3.8966,3.8764,3.8764,56800.0
2008-12-15 13:40:00,5.78,5.82,5.77,5.77,60000.0,3.8831,3.91,3.8764,3.8764,60000.0
2008-12-15 13:45:00,5.77,5.82,5.76,5.82,53600.0,3.8764,3.91,3.8697,3.91,53600.0
2008-12-15 13:50:00,5.82,5.82,5.78,5.8,73200.0,3.91,3.91,3.8831,3.8966,73200.0
2008-12-15 13:55:00,5.8,5.8,5.78,5.79,57200.0,3.8966,3.8966,3.8831,3.8899,57200.0
2008-12-15 14:00:00,5.79,5.84,5.79,5.82,89200.0,3.8899,3.9234,3.8899,3.91,89200.0
2008-12-15 14:05:00,5.82,5.83,5.81,5.83,40000.0,3.91,3.9167,3.9033,3.9167,40000.0
2008-12-15 14:10:00,5.83,5.83,5.77,5.78,58800.0,3.9167,3.9167,3.8764,3.8831,58800.0
2008-12-15 14:15:00,5.78,5.79,5.77,5.79,77200.0,3.8831,3.8899,3.8764,3.8899,77200.0
2008-12-15 14:20:00,5.8,5.82,5.79,5.79,60000.0,3.8966,3.91,3.8899,3.8899,60000.0
2008-12-15 14:25:00,5.79,5.81,5.76,5.77,76000.0,3.8899,3.9033,3.8697,3.8764,76000.0
2008-12-15 14:30:00,5.76,5.78,5.74,5.78,70000.0,3.8697,3.8831,3.8563,3.8831,70000.0
2008-12-15 14:35:00,5.78,5.8,5.76,5.79,57600.0,3.8831,3.8966,3.8697,3.8899,57600.0
2008-12-15 14:40:00,5.78,5.8,5.74,5.74,68000.0,3.8831,3.8966,3.8563,3.8563,68000.0
2008-12-15 14:45:00,5.74,5.76,5.72,5.74,72800.0,3.8563,3.8697,3.8428,3.8563,72800.0
2008-12-15 14:50:00,5.75,5.75,5.73,5.74,36000.0,3.863,3.863,3.8495,3.8563,36000.0
2008-12-15 14:55:00,5.74,5.75,5.71,5.71,55200.0,3.8563,3.863,3.8361,3.8361,55200.0
2008-12-15 15:00:00,5.71,5.75,5.71,5.72,77200.0,3.8361,3.863,3.8361,3.8428,77200.0
2008-12-15 15:05:00,5.72,5.72,5.67,5.69,240800.0,3.8428,3.8428,3.8092,3.8227,240800.0
2008-12-15 15:10:00,5.69,5.7,5.64,5.66,97200.0,3.8227,3.8294,3.7891,3.8025,97200.0
2008-12-15 15:15:00,5.66,5.68,5.64,5.64,100800.0,3.8025,3.816,3.7891,3.7891,100800.0
2008-12-15 15:20:00,5.65,5.69,5.64,5.69,141200.0,3.7958,3.8227,3.7891,3.8227,141200.0
2008-12-15 15:25:00,5.68,5.7,5.67,5.69,120000.0,3.816,3.8294,3.8092,3.8227,120000.0
2008-12-15 15:30:00,5.69,5.72,5.67,5.71,140800.0,3.8227,3.8428,3.8092,3.8361,140800.0
2008-12-15 15:35:00,5.71,5.83,5.71,5.76,288400.0,3.8361,3.9167,3.8361,3.8697,288400.0
2008-12-15 15:40:00,5.76,5.83,5.74,5.8,236000.0,3.8697,3.9167,3.8563,3.8966,236000.0
2008-12-15 15:45:00,5.8,5.82,5.77,5.79,244800.0,3.8966,3.91,3.8764,3.8899,244800.0
2008-12-15 15:50:00,5.78,5.81,5.75,5.78,245200.0,3.8831,3.9033,3.863,3.8831,245200.0
2008-12-15 15:55:00,5.78,5.79,5.77,5.78,281600.0,3.8831,3.8899,3.8764,3.8831,281600.0
2008-12-16 09:30:00,5.87,5.93,5.87,5.89,116000.0,3.9436,3.9839,3.9436,3.957,116000.0
2008-12-16 09:35:00,5.91,6.01,5.91,5.98,318400.0,3.9705,4.0377,3.9705,4.0175,318400.0
2008-12-16 09:40:00,5.98,5.99,5.9,5.93,112400.0,4.0175,4.0242,3.9638,3.9839,112400.0
2008-12-16 09:45:00,5.93,5.94,5.9,5.9,234400.0,3.9839,3.9906,3.9638,3.9638,234400.0
2008-12-16 09:50:00,5.9,5.92,5.89,5.9,52000.0,3.9638,3.9772,3.957,3.9638,52000.0
2008-12-16 09:55:00,5.9,5.92,5.89,5.91,111200.0,3.9638,3.9772,3.957,3.9705,111200.0
2008-12-16 10:00:00,5.91,5.99,5.9,5.93,414000.0,3.9705,4.0242,3.9638,3.9839,414000.0
2008-12-16 10:05:00,5.94,5.99,5.91,5.98,152000.0,3.9906,4.0242,3.9705,4.0175,152000.0
2008-12-16 10:10:00,5.98,5.99,5.94,5.95,138800.0,4.0175,4.0242,3.9906,3.9973,138800.0
2008-12-16 10:15:00,5.95,5.95,5.89,5.89,60800.0,3.9973,3.9973,3.957,3.957,60800.0
2008-12-16 10:20:00,5.89,5.9,5.87,5.89,94400.0,3.957,3.9638,3.9436,3.957,94400.0
2008-12-16 10:25:00,5.89,5.91,5.89,5.9,58000.0,3.957,3.9705,3.957,3.9638,58000.0
2008-12-16 10:30:00,5.9,5.91,5.88,5.91,56800.0,3.9638,3.9705,3.9503,3.9705,56800.0
2008-12-16 10:35:00,5.91,5.92,5.88,5.89,98800.0,3.9705,3.9772,3.9503,3.957,98800.0
2008-12-16 10:40:00,5.89,5.9,5.88,5.9,120800.0,3.957,3.9638,3.9503,3.9638,120800.0
2008-12-16 10:45:00,5.9,5.94,5.89,5.94,60800.0,3.9638,3.9906,3.957,3.9906,60800.0
2008-12-16 10:50:00,5.94,5.95,5.93,5.95,86000.0,3.9906,3.9973,3.9839,3.9973,86000.0
2008-12-16 10:55:00,5.95,5.97,5.94,5.96,80800.0,3.9973,4.0108,3.9906,4.0041,80800.0
2008-12-16 11:00:00,5.96,6.0,5.96,5.99,102800.0,4.0041,4.0309,4.0041,4.0242,102800.0
2008-12-16 11:05:00,5.99,5.99,5.96,5.96,88000.0,4.0242,4.0242,4.0041,4.0041,88000.0
2008-12-16 11:10:00,5.96,5.96,5.94,5.94,77600.0,4.0041,4.0041,3.9906,3.9906,77600.0
2008-12-16 11:15:00,5.94,5.95,5.92,5.93,178400.0,3.9906,3.9973,3.9772,3.9839,178400.0
2008-12-16 11:20:00,5.93,5.96,5.93,5.96,83600.0,3.9839,4.0041,3.9839,4.0041,83600.0
2008-12-16 11:25:00,5.96,5.96,5.95,5.96,47200.0,4.0041,4.0041,3.9973,4.0041,47200.0
2008-12-16 11:30:00,5.96,5.98,5.96,5.98,90800.0,4.0041,4.0175,4.0041,4.0175,90800.0
2008-12-16 11:35:00,5.98,6.0,5.98,6.0,92400.0,4.0175,4.0309,4.0175,4.0309,92400.0
2008-12-16 11:40:00,6.0,6.04,6.0,6.04,109200.0,4.0309,4.0578,4.0309,4.0578,109200.0
2008-12-16 11:45:00,6.04,6.06,6.02,6.03,95200.0,4.0578,4.0712,4.0444,4.0511,95200.0
2008-12-16 11:50:00,6.02,6.03,6.0,6.03,33600.0,4.0444,4.0511,4.0309,4.0511,33600.0
2008-12-16 11:55:00,6.03,6.04,6.02,6.04,38800.0,4.0511,4.0578,4.0444,4.0578,38800.0
2008-12-16 12:00:00,6.04,6.04,6.02,6.03,78800.0,4.0578,4.0578,4.0444,4.0511,78800.0
2008-12-16 12:05:00,6.03,6.03,6.0,6.0,25600.0,4.0511,4.0511,4.0309,4.0309,25600.0
2008-12-16 12:10:00,6.01,6.04,6.0,6.03,39600.0,4.0377,4.0578,4.0309,4.0511,39600.0
2008-12-16 12:15:00,6.03,6.04,6.03,6.03,96800.0,4.0511,4.0578,4.0511,4.0511,96800.0
2008-12-16 12:20:00,6.03,6.08,6.03,6.08,183200.0,4.0511,4.0847,4.0511,4.0847,183200.0
2008-12-16 12:25:00,6.08,6.09,6.07,6.09,29200.0,4.0847,4.0914,4.078,4.0914,29200.0
2008-12-16 12:30:00,6.09,6.1,6.08,6.09,58400.0,4.0914,4.0981,4.0847,4.0914,58400.0
2008-12-16 12:35:00,6.09,6.12,6.09,6.12,152800.0,4.0914,4.1116,4.0914,4.1116,152800.0
2008-12-16 12:40:00,6.12,6.13,6.11,6.12,92800.0,4.1116,4.1183,4.1048,4.1116,92800.0
2008-12-16 12:45:00,6.12,6.13,6.09,6.13,96000.0,4.1116,4.1183,4.0914,4.1183,96000.0
2008-12-16 12:50:00,6.13,6.14,6.13,6.13,167200.0,4.1183,4.125,4.1183,4.1183,167200.0
2008-12-16 12:55:00,6.13,6.14,6.1,6.1,60400.0,4.1183,4.125,4.0981,4.0981,60400.0
2008-12-16 13:00:00,6.1,6.1,6.07,6.08,21200.0,4.0981,4.0981,4.078,4.0847,21200.0
2008-12-16 13:05:00,6.08,6.08,6.06,6.07,52400.0,4.0847,4.0847,4.0712,4.078,52400.0
2008-12-16 13:10:00,6.07,6.1,6.07,6.08,65600.0,4.078,4.0981,4.078,4.0847,65600.0
2008-12-16 13:15:00,6.08,6.13,6.08,6.12,150400.0,4.0847,4.1183,4.0847,4.1116,150400.0
2008-12-16 13:20:00,6.11,6.13,6.09,6.11,174800.0,4.1048,4.1183,4.0914,4.1048,174800.0
2008-12-16 13:25:00,6.11,6.11,6.1,6.1,144000.0,4.1048,4.1048,4.0981,4.0981,144000.0
2008-12-16 13:30:00,6.1,6.12,6.09,6.1,194400.0,4.0981,4.1116,4.0914,4.0981,194400.0
2008-12-16 13:35:00,6.1,6.12,6.09,6.1,39600.0,4.0981,4.1116,4.0914,4.0981,39600.0
2008-12-16 13:40:00,6.1,6.11,6.09,6.1,151200.0,4.0981,4.1048,4.0914,4.0981,151200.0
2008-12-16 13:45:00,6.1,6.13,6.09,6.11,167200.0,4.0981,4.1183,4.0914,4.1048,167200.0
2008-12-16 13:50:00,6.11,6.12,6.1,6.1,53200.0,4.1048,4.1116,4.0981,4.0981,53200.0
2008-12-16 13:55:00,6.1,6.12,6.1,6.1,62800.0,4.0981,4.1116,4.0981,4.0981,62800.0
2008-12-16 14:00:00,6.1,6.11,6.09,6.11,38800.0,4.0981,4.1048,4.0914,4.1048,38800.0
2008-12-16 14:05:00,6.1,6.11,6.07,6.07,50400.0,4.0981,4.1048,4.078,4.078,50400.0
2008-12-16 14:10:00,6.08,6.11,6.07,6.08,42800.0,4.0847,4.1048,4.078,4.0847,42800.0
2008-12-16 14:15:00,6.08,6.1,6.07,6.09,64000.0,4.0847,4.0981,4.078,4.0914,64000.0
2008-12-16 14:20:00,6.1,6.13,6.09,6.09,242000.0,4.0981,4.1183,4.0914,4.0914,242000.0
2008-12-16 14:25:00,6.07,6.13,6.07,6.13,280000.0,4.078,4.1183,4.078,4.1183,280000.0
2008-12-16 14:30:00,6.13,6.19,6.12,6.15,384800.0,4.1183,4.1586,4.1116,4.1317,384800.0
2008-12-16 14:35:00,6.15,6.21,6.14,6.18,177600.0,4.1317,4.172,4.125,4.1519,177600.0
2008-12-16 14:40:00,6.17,6.19,6.07,6.1,145600.0,4.1451,4.1586,4.078,4.0981,145600.0
2008-12-16 14:45:00,6.09,6.14,6.05,6.09,132800.0,4.0914,4.125,4.0645,4.0914,132800.0
2008-12-16 14:50:00,6.09,6.22,6.07,6.22,237200.0,4.0914,4.1787,4.078,4.1787,237200.0
2008-12-16 14:55:00,6.21,6.24,6.17,6.24,365600.0,4.172,4.1922,4.1451,4.1922,365600.0
2008-12-16 15:00:00,6.24,6.25,6.19,6.2,364000.0,4.1922,4.1989,4.1586,4.1653,364000.0
2008-12-16 15:05:00,6.2,6.27,6.19,6.27,276400.0,4.1653,4.2123,4.1586,4.2123,276400.0
2008-12-16 15:10:00,6.27,6.36,6.27,6.35,401600.0,4.2123,4.2728,4.2123,4.2661,401600.0
2008-12-16 15:15:00,6.35,6.42,6.34,6.37,571200.0,4.2661,4.3131,4.2594,4.2795,571200.0
2008-12-16 15:20:00,6.37,6.43,6.37,6.41,252400.0,4.2795,4.3198,4.2795,4.3064,252400.0
2008-12-16 15:25:00,6.4,6.43,6.4,6.42,350400.0,4.2997,4.3198,4.2997,4.3131,350400.0
2008-12-16 15:30:00,6.42,6.45,6.38,6.43,341200.0,4.3131,4.3333,4.2862,4.3198,341200.0
2008-12-16 15:35:00,6.43,6.46,6.39,6.46,520000.0,4.3198,4.34,4.2929,4.34,520000.0
2008-12-16 15:40:00,6.46,6.48,6.39,6.47,360000.0,4.34,4.3534,4.2929,4.3467,360000.0
2008-12-16 15:45:00,6.46,6.47,6.35,6.35,364000.0,4.34,4.3467,4.2661,4.2661,364000.0
2008-12-16 15:50:00,6.35,6.42,6.35,6.39,443600.0,4.2661,4.3131,4.2661,4.2929,443600.0
2008-12-16 15:55:00,6.39,6.43,6.38,6.42,583200.0,4.2929,4.3198,4.2862,4.3131,583200.0
2008-12-17 09:30:00,6.26,6.34,6.19,6.2,234000.0,4.2056,4.2594,4.1586,4.1653,234000.0
2008-12-17 09:35:00,6.19,6.25,6.15,6.24,320000.0,4.1586,4.1989,4.1317,4.1922,320000.0
2008-12-17 09:40:00,6.24,6.28,6.23,6.26,221600.0,4.1922,4.219,4.1855,4.2056,221600.0
2008-12-17 09:45:00,6.27,6.38,6.27,6.38,562800.0,4.2123,4.2862,4.2123,4.2862,562800.0
2008-12-17 09:50:00,6.37,6.43,6.35,6.42,285600.0,4.2795,4.3198,4.2661,4.3131,285600.0
2008-12-17 09:55:00,6.42,6.44,6.35,6.41,180800.0,4.3131,4.3265,4.2661,4.3064,180800.0
2008-12-17 10:00:00,6.42,6.42,6.32,6.32,173200.0,4.3131,4.3131,4.2459,4.2459,173200.0
2008-12-17 10:05:00,6.33,6.33,6.25,6.3,164800.0,4.2526,4.2526,4.1989,4.2325,164800.0
2008-12-17 10:10:00,6.3,6.31,6.22,6.28,130000.0,4.2325,4.2392,4.1787,4.219,130000.0
2008-12-17 10:15:00,6.28,6.32,6.28,6.29,88400.0,4.219,4.2459,4.219,4.2258,88400.0
2008-12-17 10:20:00,6.29,6.32,6.28,6.29,66000.0,4.2258,4.2459,4.219,4.2258,66000.0
2008-12-17 10:25:00,6.3,6.33,6.29,6.32,158000.0,4.2325,4.2526,4.2258,4.2459,158000.0
2008-12-17 10:30:00,6.31,6.33,6.3,6.31,161200.0,4.2392,4.2526,4.2325,4.2392,161200.0
2008-12-17 10:35:00,6.31,6.33,6.28,6.29,130400.0,4.2392,4.2526,4.219,4.2258,130400.0
2008-12-17 10:40:00,6.29,6.35,6.27,6.33,122800.0,4.2258,4.2661,4.2123,4.2526,122800.0
2008-12-17 10:45:00,6.35,6.35,6.3,6.31,111200.0,4.2661,4.2661,4.2325,4.2392,111200.0
2008-12-17 10:50:00,6.31,6.33,6.29,6.33,129200.0,4.2392,4.2526,4.2258,4.2526,129200.0
2008-12-17 10:55:00,6.34,6.36,6.33,6.35,62400.0,4.2594,4.2728,4.2526,4.2661,62400.0
2008-12-17 11:00:00,6.36,6.38,6.3,6.3,134000.0,4.2728,4.2862,4.2325,4.2325,134000.0
2008-12-17 11:05:00,6.3,6.38,6.29,6.37,88000.0,4.2325,4.2862,4.2258,4.2795,88000.0
2008-12-17 11:10:00,6.37,6.39,6.34,6.39,126400.0,4.2795,4.2929,4.2594,4.2929,126400.0
2008-12-17 11:15:00,6.38,6.4,6.34,6.36,65600.0,4.2862,4.2997,4.2594,4.2728,65600.0
2008-12-17 11:20:00,6.36,6.37,6.34,6.34,118000.0,4.2728,4.2795,4.2594,4.2594,118000.0
2008-12-17 11:25:00,6.34,6.4,6.34,6.4,72000.0,4.2594,4.2997,4.2594,4.2997,72000.0
2008-12-17 11:30:00,6.39,6.4,6.35,6.36,101200.0,4.2929,4.2997,4.2661,4.2728,101200.0
2008-12-17 11:35:00,6.36,6.41,6.35,6.39,97200.0,4.2728,4.3064,4.2661,4.2929,97200.0
2008-12-17 11:40:00,6.39,6.4,6.36,6.36,107200.0,4.2929,4.2997,4.2728,4.2728,107200.0
2008-12-17 11:45:00,6.37,6.38,6.35,6.37,67600.0,4.2795,4.2862,4.2661,4.2795,67600.0
2008-12-17 11:50:00,6.37,6.43,6.37,6.4,144800.0,4.2795,4.3198,4.2795,4.2997,144800.0
2008-12-17 11:55:00,6.4,6.43,6.38,6.41,186000.0,4.2997,4.3198,4.2862,4.3064,186000.0
2008-12-17 12:00:00,6.42,6.42,6.39,6.4,74000.0,4.3131,4.3131,4.2929,4.2997,74000.0
2008-12-17 12:05:00,6.41,6.5,6.4,6.5,170800.0,4.3064,4.3669,4.2997,4.3669,170800.0
2008-12-17 12:10:00,6.49,6.53,6.49,6.53,176400.0,4.3601,4.387,4.3601,4.387,176400.0
2008-12-17 12:15:00,6.53,6.55,6.52,6.55,147600.0,4.387,4.4004,4.3803,4.4004,147600.0
2008-12-17 12:20:00,6.55,6.56,6.51,6.51,220000.0,4.4004,4.4072,4.3736,4.3736,220000.0
2008-12-17 12:25:00,6.52,6.53,6.5,6.51,105200.0,4.3803,4.387,4.3669,4.3736,105200.0
2008-12-17 12:30:00,6.5,6.55,6.5,6.52,130800.0,4.3669,4.4004,4.3669,4.3803,130800.0
2008-12-17 12:35:00,6.52,6.52,6.46,6.47,130800.0,4.3803,4.3803,4.34,4.3467,130800.0
2008-12-17 12:40:00,6.47,6.48,6.45,6.46,66400.0,4.3467,4.3534,4.3333,4.34,66400.0
2008-12-17 12:45:00,6.46,6.47,6.45,6.47,88000.0,4.34,4.3467,4.3333,4.3467,88000.0
2008-12-17 12:50:00,6.47,6.55,6.47,6.55,133600.0,4.3467,4.4004,4.3467,4.4004,133600.0
2008-12-17 12:55:00,6.55,6.63,6.55,6.59,384000.0,4.4004,4.4542,4.4004,4.4273,384000.0
2008-12-17 13:00:00,6.59,6.6,6.52,6.53,250000.0,4.4273,4.434,4.3803,4.387,250000.0
2008-12-17 13:05:00,6.52,6.55,6.52,6.55,45600.0,4.3803,4.4004,4.3803,4.4004,45600.0
2008-12-17 13:10:00,6.56,6.56,6.51,6.53,82800.0,4.4072,4.4072,4.3736,4.387,82800.0
2008-12-17 13:15:00,6.53,6.57,6.53,6.55,46000.0,4.387,4.4139,4.387,4.4004,46000.0
2008-12-17 13:20:00,6.54,6.6,6.54,6.58,38000.0,4.3937,4.434,4.3937,4.4206,38000.0
2008-12-17 13:25:00,6.59,6.59,6.52,6.52,53600.0,4.4273,4.4273,4.3803,4.3803,53600.0
2008-12-17 13:30:00,6.52,6.55,6.52,6.55,46800.0,4.3803,4.4004,4.3803,4.4004,46800.0
2008-12-17 13:35:00,6.55,6.58,6.54,6.56,107600.0,4.4004,4.4206,4.3937,4.4072,107600.0
2008-12-17 13:40:00,6.56,6.56,6.54,6.56,61200.0,4.4072,4.4072,4.3937,4.4072,61200.0
2008-12-17 13:45:00,6.57,6.58,6.55,6.56,72800.0,4.4139,4.4206,4.4004,4.4072,72800.0
2008-12-17 13:50:00,6.56,6.57,6.53,6.56,74000.0,4.4072,4.4139,4.387,4.4072,74000.0
2008-12-17 13:55:00,6.57,6.57,6.54,6.54,98400.0,4.4139,4.4139,4.3937,4.3937,98400.0
2008-12-17 14:00:00,6.54,6.55,6.53,6.54,63600.0,4.3937,4.4004,4.387,4.3937,63600.0
2008-12-17 14:05:00,6.54,6.55,6.52,6.55,71200.0,4.3937,4.4004,4.3803,4.4004,71200.0
2008-12-17 14:10:00,6.54,6.54,6.52,6.54,76400.0,4.3937,4.3937,4.3803,4.3937,76400.0
2008-12-17 14:15:00,6.53,6.54,6.5,6.5,178400.0,4.387,4.3937,4.3669,4.3669,178400.0
2008-12-17 14:20:00,6.51,6.52,6.47,6.49,237600.0,4.3736,4.3803,4.3467,4.3601,237600.0
2008-12-17 14:25:00,6.5,6.5,6.41,6.41,156800.0,4.3669,4.3669,4.3064,4.3064,156800.0
2008-12-17 14:30:00,6.43,6.46,6.39,6.4,148800.0,4.3198,4.34,4.2929,4.2997,148800.0
2008-12-17 14:35:00,6.4,6.43,6.36,6.39,381200.0,4.2997,4.3198,4.2728,4.2929,381200.0
2008-12-17 14:40:00,6.39,6.42,6.38,6.38,189600.0,4.2929,4.3131,4.2862,4.2862,189600.0
2008-12-17 14:45:00,6.38,6.44,6.36,6.44,199200.0,4.2862,4.3265,4.2728,4.3265,199200.0
2008-12-17 14:50:00,6.45,6.45,6.41,6.44,148400.0,4.3333,4.3333,4.3064,4.3265,148400.0
2008-12-17 14:55:00,6.44,6.45,6.4,6.44,202000.0,4.3265,4.3333,4.2997,4.3265,202000.0
2008-12-17 15:00:00,6.44,6.48,6.44,6.47,146800.0,4.3265,4.3534,4.3265,4.3467,146800.0
2008-12-17 15:05:00,6.47,6.48,6.44,6.46,144800.0,4.3467,4.3534,4.3265,4.34,144800.0
2008-12-17 15:10:00,6.45,6.47,6.43,6.47,159600.0,4.3333,4.3467,4.3198,4.3467,159600.0
2008-12-17 15:15:00,6.47,6.49,6.45,6.47,193200.0,4.3467,4.3601,4.3333,4.3467,193200.0
2008-12-17 15:20:00,6.48,6.5,6.46,6.47,140000.0,4.3534,4.3669,4.34,4.3467,140000.0
2008-12-17 15:25:00,6.47,6.48,6.43,6.46,142800.0,4.3467,4.3534,4.3198,4.34,142800.0
2008-12-17 15:30:00,6.46,6.47,6.44,6.44,229600.0,4.34,4.3467,4.3265,4.3265,229600.0
2008-12-17 15:35:00,6.44,6.47,6.43,6.44,226000.0,4.3265,4.3467,4.3198,4.3265,226000.0
2008-12-17 15:40:00,6.44,6.5,6.44,6.49,360400.0,4.3265,4.3669,4.3265,4.3601,360400.0
2008-12-17 15:45:00,6.49,6.5,6.47,6.5,218800.0,4.3601,4.3669,4.3467,4.3669,218800.0
2008-12-17 15:50:00,6.5,6.5,6.44,6.45,414800.0,4.3669,4.3669,4.3265,4.3333,414800.0
2008-12-17 15:55:00,6.45,6.46,6.4,6.43,597600.0,4.3333,4.34,4.2997,4.3198,597600.0
2008-12-18 09:30:00,6.44,6.51,6.34,6.42,150000.0,4.3265,4.3736,4.2594,4.3131,150000.0
2008-12-18 09:35:00,6.42,6.44,6.35,6.38,178400.0,4.3131,4.3265,4.2661,4.2862,178400.0
2008-12-18 09:40:00,6.37,6.41,6.34,6.41,152800.0,4.2795,4.3064,4.2594,4.3064,152800.0
2008-12-18 09:45:00,6.41,6.44,6.33,6.33,225600.0,4.3064,4.3265,4.2526,4.2526,225600.0
2008-12-18 09:50:00,6.33,6.34,6.28,6.32,148400.0,4.2526,4.2594,4.219,4.2459,148400.0
2008-12-18 09:55:00,6.31,6.33,6.29,6.3,166800.0,4.2392,4.2526,4.2258,4.2325,166800.0
2008-12-18 10:00:00,6.31,6.39,6.31,6.36,197200.0,4.2392,4.2929,4.2392,4.2728,197200.0
2008-12-18 10:05:00,6.37,6.37,6.32,6.35,152800.0,4.2795,4.2795,4.2459,4.2661,152800.0
2008-12-18 10:10:00,6.35,6.38,6.34,6.34,163600.0,4.2661,4.2862,4.2594,4.2594,163600.0
2008-12-18 10:15:00,6.34,6.35,6.28,6.29,382400.0,4.2594,4.2661,4.219,4.2258,382400.0
2008-12-18 10:20:00,6.29,6.29,6.22,6.23,259200.0,4.2258,4.2258,4.1787,4.1855,259200.0
2008-12-18 10:25:00,6.23,6.26,6.21,6.24,198800.0,4.1855,4.2056,4.172,4.1922,198800.0
2008-12-18 10:30:00,6.25,6.28,6.23,6.27,188400.0,4.1989,4.219,4.1855,4.2123,188400.0
2008-12-18 10:35:00,6.27,6.28,6.26,6.27,102000.0,4.2123,4.219,4.2056,4.2123,102000.0
2008-12-18 10:40:00,6.28,6.28,6.24,6.25,173200.0,4.219,4.219,4.1922,4.1989,173200.0
2008-12-18 10:45:00,6.25,6.27,6.23,6.25,300400.0,4.1989,4.2123,4.1855,4.1989,300400.0
2008-12-18 10:50:00,6.25,6.3,6.23,6.3,444800.0,4.1989,4.2325,4.1855,4.2325,444800.0
2008-12-18 10:55:00,6.3,6.32,6.29,6.29,88400.0,4.2325,4.2459,4.2258,4.2258,88400.0
2008-12-18 11:00:00,6.3,6.33,6.29,6.33,104800.0,4.2325,4.2526,4.2258,4.2526,104800.0
2008-12-18 11:05:00,6.32,6.33,6.32,6.33,100400.0,4.2459,4.2526,4.2459,4.2526,100400.0
2008-12-18 11:10:00,6.33,6.33,6.27,6.27,127200.0,4.2526,4.2526,4.2123,4.2123,127200.0
2008-12-18 11:15:00,6.27,6.31,6.27,6.31,176000.0,4.2123,4.2392,4.2123,4.2392,176000.0
2008-12-18 11:20:00,6.3,6.3,6.27,6.29,152800.0,4.2325,4.2325,4.2123,4.2258,152800.0
2008-12-18 11:25:00,6.29,6.31,6.28,6.31,88800.0,4.2258,4.2392,4.219,4.2392,88800.0
2008-12-18 11:30:00,6.31,6.33,6.29,6.32,127200.0,4.2392,4.2526,4.2258,4.2459,127200.0
2008-12-18 11:35:00,6.32,6.34,6.29,6.34,131200.0,4.2459,4.2594,4.2258,4.2594,131200.0
2008-12-18 11:40:00,6.33,6.36,6.33,6.35,132000.0,4.2526,4.2728,4.2526,4.2661,132000.0
2008-12-18 11:45:00,6.36,6.38,6.36,6.37,103600.0,4.2728,4.2862,4.2728,4.2795,103600.0
2008-12-18 11:50:00,6.37,6.37,6.32,6.35,58800.0,4.2795,4.2795,4.2459,4.2661,58800.0
2008-12-18 11:55:00,6.35,6.36,6.35,6.36,25600.0,4.2661,4.2728,4.2661,4.2728,25600.0
2008-12-18 12:00:00,6.36,6.39,6.32,6.34,66800.0,4.2728,4.2929,4.2459,4.2594,66800.0
2008-12-18 12:05:00,6.33,6.33,6.3,6.32,43200.0,4.2526,4.2526,4.2325,4.2459,43200.0
2008-12-18 12:10:00,6.32,6.32,6.3,6.3,62000.0,4.2459,4.2459,4.2325,4.2325,62000.0
2008-12-18 12:15:00,6.3,6.33,6.29,6.33,58000.0,4.2325,4.2526,4.2258,4.2526,58000.0
2008-12-18 12:20:00,6.33,6.33,6.27,6.27,96800.0,4.2526,4.2526,4.2123,4.2123,96800.0
2008-12-18 12:25:00,6.27,6.27,6.24,6.26,87600.0,4.2123,4.2123,4.1922,4.2056,87600.0
2008-12-18 12:30:00,6.26,6.27,6.26,6.26,46000.0,4.2056,4.2123,4.2056,4.2056,46000.0
2008-12-18 12:35:00,6.26,6.28,6.24,6.24,70400.0,4.2056,4.219,4.1922,4.1922,70400.0
2008-12-18 12:40:00,6.24,6.28,6.23,6.28,90800.0,4.1922,4.219,4.1855,4.219,90800.0
2008-12-18 12:45:00,6.28,6.28,6.26,6.26,60800.0,4.219,4.219,4.2056,4.2056,60800.0
2008-12-18 12:50:00,6.27,6.27,6.25,6.26,38000.0,4.2123,4.2123,4.1989,4.2056,38000.0
2008-12-18 12:55:00,6.25,6.26,6.23,6.24,52400.0,4.1989,4.2056,4.1855,4.1922,52400.0
2008-12-18 13:00:00,6.24,6.24,6.22,6.22,90800.0,4.1922,4.1922,4.1787,4.1787,90800.0
2008-12-18 13:05:00,6.22,6.24,6.22,6.23,72400.0,4.1787,4.1922,4.1787,4.1855,72400.0
2008-12-18 13:10:00,6.22,6.26,6.21,6.26,135200.0,4.1787,4.2056,4.172,4.2056,135200.0
2008-12-18 13:15:00,6.26,6.27,6.26,6.27,67200.0,4.2056,4.2123,4.2056,4.2123,67200.0
2008-12-18 13:20:00,6.27,6.27,6.22,6.23,61200.0,4.2123,4.2123,4.1787,4.1855,61200.0
2008-12-18 13:25:00,6.23,6.24,6.21,6.23,98000.0,4.1855,4.1922,4.172,4.1855,98000.0
2008-12-18 13:30:00,6.24,6.25,6.22,6.23,60400.0,4.1922,4.1989,4.1787,4.1855,60400.0
2008-12-18 13:35:00,6.23,6.23,6.19,6.19,299600.0,4.1855,4.1855,4.1586,4.1586,299600.0
2008-12-18 13:40:00,6.18,6.21,6.16,6.19,124800.0,4.1519,4.172,4.1384,4.1586,124800.0
2008-12-18 13:45:00,6.19,6.2,6.15,6.19,191200.0,4.1586,4.1653,4.1317,4.1586,191200.0
2008-12-18 13:50:00,6.18,6.18,6.17,6.17,108400.0,4.1519,4.1519,4.1451,4.1451,108400.0
2008-12-18 13:55:00,6.17,6.2,6.16,6.19,207200.0,4.1451,4.1653,4.1384,4.1586,207200.0
2008-12-18 14:00:00,6.19,6.2,6.18,6.19,166400.0,4.1586,4.1653,4.1519,4.1586,166400.0
2008-12-18 14:05:00,6.2,6.2,6.16,6.16,70000.0,4.1653,4.1653,4.1384,4.1384,70000.0
2008-12-18 14:10:00,6.16,6.18,6.15,6.17,119600.0,4.1384,4.1519,4.1317,4.1451,119600.0
2008-12-18 14:15:00,6.17,6.18,6.15,6.15,92800.0,4.1451,4.1519,4.1317,4.1317,92800.0
2008-12-18 14:20:00,6.16,6.16,6.1,6.1,174800.0,4.1384,4.1384,4.0981,4.0981,174800.0
2008-12-18 14:25:00,6.11,6.14,6.1,6.14,172800.0,4.1048,4.125,4.0981,4.125,172800.0
2008-12-18 14:30:00,6.13,6.14,6.11,6.13,100400.0,4.1183,4.125,4.1048,4.1183,100400.0
2008-12-18 14:35:00,6.13,6.14,6.11,6.14,79600.0,4.1183,4.125,4.1048,4.125,79600.0
2008-12-18 14:40:00,6.14,6.16,6.14,6.15,142400.0,4.125,4.1384,4.125,4.1317,142400.0
2008-12-18 14:45:00,6.15,6.19,6.13,6.18,118800.0,4.1317,4.1586,4.1183,4.1519,118800.0
2008-12-18 14:50:00,6.17,6.19,6.17,6.18,134000.0,4.1451,4.1586,4.1451,4.1519,134000.0
2008-12-18 14:55:00,6.19,6.22,6.15,6.16,109200.0,4.1586,4.1787,4.1317,4.1384,109200.0
2008-12-18 15:00:00,6.15,6.19,6.13,6.17,240800.0,4.1317,4.1586,4.1183,4.1451,240800.0
2008-12-18 15:05:00,6.17,6.18,6.13,6.15,250800.0,4.1451,4.1519,4.1183,4.1317,250800.0
2008-12-18 15:10:00,6.16,6.16,6.08,6.08,229200.0,4.1384,4.1384,4.0847,4.0847,229200.0
2008-12-18 15:15:00,6.09,6.09,6.05,6.06,252400.0,4.0914,4.0914,4.0645,4.0712,252400.0
2008-12-18 15:20:00,6.07,6.07,5.98,6.0,415600.0,4.078,4.078,4.0175,4.0309,415600.0
2008-12-18 15:25:00,6.0,6.03,5.96,6.01,275200.0,4.0309,4.0511,4.0041,4.0377,275200.0
2008-12-18 15:30:00,6.0,6.07,6.0,6.05,297200.0,4.0309,4.078,4.0309,4.0645,297200.0
2008-12-18 15:35:00,6.05,6.1,6.04,6.07,303200.0,4.0645,4.0981,4.0578,4.078,303200.0
2008-12-18 15:40:00,6.07,6.1,6.05,6.06,374000.0,4.078,4.0981,4.0645,4.0712,374000.0
2008-12-18 15:45:00,6.06,6.09,6.05,6.06,303600.0,4.0712,4.0914,4.0645,4.0712,303600.0
2008-12-18 15:50:00,6.06,6.1,6.06,6.06,331200.0,4.0712,4.0981,4.0712,4.0712,331200.0
2008-12-18 15:55:00,6.06,6.1,6.06,6.1,408000.0,4.0712,4.0981,4.0712,4.0981,408000.0
2008-12-19 09:30:00,6.18,6.25,6.13,6.19,1481600.0,4.1519,4.1989,4.1183,4.1586,1481600.0
2008-12-19 09:35:00,6.2,6.22,6.1,6.12,75600.0,4.1653,4.1787,4.0981,4.1116,75600.0
2008-12-19 09:40:00,6.12,6.2,6.11,6.12,90000.0,4.1116,4.1653,4.1048,4.1116,90000.0
2008-12-19 09:45:00,6.13,6.18,6.11,6.17,108400.0,4.1183,4.1519,4.1048,4.1451,108400.0
2008-12-19 09:50:00,6.17,6.2,6.15,6.15,136400.0,4.1451,4.1653,4.1317,4.1317,136400.0
2008-12-19 09:55:00,6.15,6.2,6.15,6.16,72800.0,4.1317,4.1653,4.1317,4.1384,72800.0
2008-12-19 10:00:00,6.16,6.2,6.16,6.19,38800.0,4.1384,4.1653,4.1384,4.1586,38800.0
2008-12-19 10:05:00,6.2,6.2,6.16,6.17,82800.0,4.1653,4.1653,4.1384,4.1451,82800.0
2008-12-19 10:10:00,6.17,6.2,6.15,6.17,126800.0,4.1451,4.1653,4.1317,4.1451,126800.0
2008-12-19 10:15:00,6.17,6.2,6.15,6.18,182000.0,4.1451,4.1653,4.1317,4.1519,182000.0
2008-12-19 10:20:00,6.19,6.22,6.18,6.22,96400.0,4.1586,4.1787,4.1519,4.1787,96400.0
2008-12-19 10:25:00,6.21,6.25,6.21,6.22,174000.0,4.172,4.1989,4.172,4.1787,174000.0
2008-12-19 10:30:00,6.23,6.24,6.2,6.22,58000.0,4.1855,4.1922,4.1653,4.1787,58000.0
2008-12-19 10:35:00,6.22,6.24,6.22,6.23,212800.0,4.1787,4.1922,4.1787,4.1855,212800.0
2008-12-19 10:40:00,6.24,6.3,6.24,6.3,170000.0,4.1922,4.2325,4.1922,4.2325,170000.0
2008-12-19 10:45:00,6.29,6.3,6.24,6.24,172000.0,4.2258,4.2325,4.1922,4.1922,172000.0
2008-12-19 10:50:00,6.25,6.29,6.24,6.25,83600.0,4.1989,4.2258,4.1922,4.1989,83600.0
2008-12-19 10:55:00,6.25,6.25,6.22,6.23,142800.0,4.1989,4.1989,4.1787,4.1855,142800.0
2008-12-19 11:00:00,6.23,6.25,6.22,6.22,162400.0,4.1855,4.1989,4.1787,4.1787,162400.0
2008-12-19 11:05:00,6.22,6.23,6.22,6.23,81200.0,4.1787,4.1855,4.1787,4.1855,81200.0
2008-12-19 11:10:00,6.23,6.26,6.22,6.24,114400.0,4.1855,4.2056,4.1787,4.1922,114400.0
2008-12-19 11:15:00,6.23,6.25,6.22,6.22,122800.0,4.1855,4.1989,4.1787,4.1787,122800.0
2008-12-19 11:20:00,6.23,6.25,6.19,6.2,106000.0,4.1855,4.1989,4.1586,4.1653,106000.0
2008-12-19 11:25:00,6.21,6.21,6.19,6.21,66800.0,4.172,4.172,4.1586,4.172,66800.0
2008-12-19 11:30:00,6.2,6.23,6.2,6.2,53200.0,4.1653,4.1855,4.1653,4.1653,53200.0
2008-12-19 11:35:00,6.2,6.22,6.19,6.19,131600.0,4.1653,4.1787,4.1586,4.1586,131600.0
2008-12-19 11:40:00,6.19,6.2,6.17,6.18,64800.0,4.1586,4.1653,4.1451,4.1519,64800.0
2008-12-19 11:45:00,6.18,6.2,6.17,6.18,56400.0,4.1519,4.1653,4.1451,4.1519,56400.0
2008-12-19 11:50:00,6.17,6.19,6.16,6.16,50800.0,4.1451,4.1586,4.1384,4.1384,50800.0
2008-12-19 11:55:00,6.16,6.18,6.13,6.13,141600.0,4.1384,4.1519,4.1183,4.1183,141600.0
2008-12-19 12:00:00,6.14,6.15,6.1,6.1,77200.0,4.125,4.1317,4.0981,4.0981,77200.0
2008-12-19 12:05:00,6.1,6.11,6.03,6.04,100000.0,4.0981,4.1048,4.0511,4.0578,100000.0
2008-12-19 12:10:00,6.04,6.1,6.04,6.07,74800.0,4.0578,4.0981,4.0578,4.078,74800.0
2008-12-19 12:15:00,6.07,6.07,6.05,6.05,49600.0,4.078,4.078,4.0645,4.0645,49600.0
2008-12-19 12:20:00,6.05,6.06,6.03,6.05,58800.0,4.0645,4.0712,4.0511,4.0645,58800.0
2008-12-19 12:25:00,6.05,6.09,6.05,6.08,70000.0,4.0645,4.0914,4.0645,4.0847,70000.0
2008-12-19 12:30:00,6.08,6.1,6.08,6.08,51600.0,4.0847,4.0981,4.0847,4.0847,51600.0
2008-12-19 12:35:00,6.08,6.08,6.06,6.08,51600.0,4.0847,4.0847,4.0712,4.0847,51600.0
2008-12-19 12:40:00,6.09,6.09,6.06,6.06,51200.0,4.0914,4.0914,4.0712,4.0712,51200.0
2008-12-19 12:45:00,6.06,6.08,6.06,6.06,48400.0,4.0712,4.0847,4.0712,4.0712,48400.0
2008-12-19 12:50:00,6.06,6.06,6.05,6.05,46800.0,4.0712,4.0712,4.0645,4.0645,46800.0
2008-12-19 12:55:00,6.05,6.08,6.05,6.08,52400.0,4.0645,4.0847,4.0645,4.0847,52400.0
2008-12-19 13:00:00,6.08,6.09,6.08,6.09,70400.0,4.0847,4.0914,4.0847,4.0914,70400.0
2008-12-19 13:05:00,6.09,6.1,6.08,6.09,36800.0,4.0914,4.0981,4.0847,4.0914,36800.0
2008-12-19 13:10:00,6.09,6.1,6.08,6.1,136400.0,4.0914,4.0981,4.0847,4.0981,136400.0
2008-12-19 13:15:00,6.1,6.13,6.1,6.13,72800.0,4.0981,4.1183,4.0981,4.1183,72800.0
2008-12-19 13:20:00,6.13,6.13,6.1,6.1,26800.0,4.1183,4.1183,4.0981,4.0981,26800.0
2008-12-19 13:25:00,6.11,6.13,6.1,6.11,44000.0,4.1048,4.1183,4.0981,4.1048,44000.0
2008-12-19 13:30:00,6.12,6.15,6.12,6.13,50400.0,4.1116,4.1317,4.1116,4.1183,50400.0
2008-12-19 13:35:00,6.13,6.14,6.12,6.14,45600.0,4.1183,4.125,4.1116,4.125,45600.0
2008-12-19 13:40:00,6.13,6.16,6.13,6.15,57200.0,4.1183,4.1384,4.1183,4.1317,57200.0
2008-12-19 13:45:00,6.15,6.16,6.13,6.13,60000.0,4.1317,4.1384,4.1183,4.1183,60000.0
2008-12-19 13:50:00,6.13,6.13,6.09,6.1,103200.0,4.1183,4.1183,4.0914,4.0981,103200.0
2008-12-19 13:55:00,6.1,6.12,6.09,6.12,59200.0,4.0981,4.1116,4.0914,4.1116,59200.0
2008-12-19 14:00:00,6.11,6.16,6.11,6.16,60800.0,4.1048,4.1384,4.1048,4.1384,60800.0
2008-12-19 14:05:00,6.15,6.16,6.12,6.14,65600.0,4.1317,4.1384,4.1116,4.125,65600.0
2008-12-19 14:10:00,6.14,6.15,6.11,6.11,48400.0,4.125,4.1317,4.1048,4.1048,48400.0
2008-12-19 14:15:00,6.11,6.15,6.11,6.12,74800.0,4.1048,4.1317,4.1048,4.1116,74800.0
2008-12-19 14:20:00,6.12,6.12,6.08,6.1,77600.0,4.1116,4.1116,4.0847,4.0981,77600.0
2008-12-19 14:25:00,6.1,6.13,6.1,6.13,38400.0,4.0981,4.1183,4.0981,4.1183,38400.0
2008-12-19 14:30:00,6.13,6.14,6.1,6.12,46000.0,4.1183,4.125,4.0981,4.1116,46000.0
2008-12-19 14:35:00,6.12,6.14,6.11,6.12,66800.0,4.1116,4.125,4.1048,4.1116,66800.0
2008-12-19 14:40:00,6.12,6.15,6.12,6.14,86000.0,4.1116,4.1317,4.1116,4.125,86000.0
2008-12-19 14:45:00,6.14,6.16,6.14,6.16,70800.0,4.125,4.1384,4.125,4.1384,70800.0
2008-12-19 14:50:00,6.16,6.16,6.11,6.11,76400.0,4.1384,4.1384,4.1048,4.1048,76400.0
2008-12-19 14:55:00,6.11,6.15,6.1,6.12,105600.0,4.1048,4.1317,4.0981,4.1116,105600.0
2008-12-19 15:00:00,6.12,6.16,6.1,6.14,112400.0,4.1116,4.1384,4.0981,4.125,112400.0
2008-12-19 15:05:00,6.15,6.15,6.12,6.12,122000.0,4.1317,4.1317,4.1116,4.1116,122000.0
2008-12-19 15:10:00,6.12,6.14,6.07,6.1,136000.0,4.1116,4.125,4.078,4.0981,136000.0
2008-12-19 15:15:00,6.09,6.09,6.05,6.07,142000.0,4.0914,4.0914,4.0645,4.078,142000.0
2008-12-19 15:20:00,6.08,6.12,6.04,6.11,126400.0,4.0847,4.1116,4.0578,4.1048,126400.0
2008-12-19 15:25:00,6.12,6.15,6.08,6.13,179600.0,4.1116,4.1317,4.0847,4.1183,179600.0
2008-12-19 15:30:00,6.13,6.15,6.08,6.08,177600.0,4.1183,4.1317,4.0847,4.0847,177600.0
2008-12-19 15:35:00,6.08,6.11,6.05,6.08,183600.0,4.0847,4.1048,4.0645,4.0847,183600.0
2008-12-19 15:40:00,6.08,6.15,6.08,6.13,158000.0,4.0847,4.1317,4.0847,4.1183,158000.0
2008-12-19 15:45:00,6.13,6.16,6.11,6.16,125600.0,4.1183,4.1384,4.1048,4.1384,125600.0
2008-12-19 15:50:00,6.15,6.18,6.15,6.15,204400.0,4.1317,4.1519,4.1317,4.1317,204400.0
2008-12-19 15:55:00,6.15,6.17,6.12,6.14,316800.0,4.1317,4.1451,4.1116,4.125,316800.0
2008-12-22 09:30:00,6.21,6.21,6.13,6.15,143600.0,4.172,4.172,4.1183,4.1317,143600.0
2008-12-22 09:35:00,6.15,6.15,6.0,6.0,85200.0,4.1317,4.1317,4.0309,4.0309,85200.0
2008-12-22 09:40:00,5.98,6.0,5.97,6.0,119600.0,4.0175,4.0309,4.0108,4.0309,119600.0
2008-12-22 09:45:00,5.99,6.0,5.98,6.0,137200.0,4.0242,4.0309,4.0175,4.0309,137200.0
2008-12-22 09:50:00,6.0,6.03,5.99,6.02,156800.0,4.0309,4.0511,4.0242,4.0444,156800.0
2008-12-22 09:55:00,6.02,6.02,5.92,5.93,138000.0,4.0444,4.0444,3.9772,3.9839,138000.0
2008-12-22 10:00:00,5.93,5.93,5.88,5.88,128800.0,3.9839,3.9839,3.9503,3.9503,128800.0
2008-12-22 10:05:00,5.88,5.92,5.88,5.91,72400.0,3.9503,3.9772,3.9503,3.9705,72400.0
2008-12-22 10:10:00,5.92,5.92,5.87,5.89,66800.0,3.9772,3.9772,3.9436,3.957,66800.0
2008-12-22 10:15:00,5.88,5.89,5.85,5.89,68800.0,3.9503,3.957,3.9302,3.957,68800.0
2008-12-22 10:20:00,5.89,5.9,5.85,5.85,102400.0,3.957,3.9638,3.9302,3.9302,102400.0
2008-12-22 10:25:00,5.85,5.87,5.85,5.86,26000.0,3.9302,3.9436,3.9302,3.9369,26000.0
2008-12-22 10:30:00,5.86,5.87,5.84,5.87,57200.0,3.9369,3.9436,3.9234,3.9436,57200.0
2008-12-22 10:35:00,5.87,5.88,5.87,5.87,71600.0,3.9436,3.9503,3.9436,3.9436,71600.0
2008-12-22 10:40:00,5.87,5.88,5.82,5.83,132800.0,3.9436,3.9503,3.91,3.9167,132800.0
2008-12-22 10:45:00,5.83,5.85,5.83,5.83,76000.0,3.9167,3.9302,3.9167,3.9167,76000.0
2008-12-22 10:50:00,5.83,5.85,5.81,5.84,89600.0,3.9167,3.9302,3.9033,3.9234,89600.0
2008-12-22 10:55:00,5.84,5.85,5.82,5.83,102000.0,3.9234,3.9302,3.91,3.9167,102000.0
2008-12-22 11:00:00,5.83,5.83,5.79,5.79,114800.0,3.9167,3.9167,3.8899,3.8899,114800.0
2008-12-22 11:05:00,5.8,5.82,5.8,5.81,53200.0,3.8966,3.91,3.8966,3.9033,53200.0
2008-12-22 11:10:00,5.81,5.81,5.78,5.78,73600.0,3.9033,3.9033,3.8831,3.8831,73600.0
2008-12-22 11:15:00,5.78,5.8,5.78,5.8,36800.0,3.8831,3.8966,3.8831,3.8966,36800.0
2008-12-22 11:20:00,5.8,5.8,5.76,5.77,68400.0,3.8966,3.8966,3.8697,3.8764,68400.0
2008-12-22 11:25:00,5.76,5.79,5.76,5.79,42400.0,3.8697,3.8899,3.8697,3.8899,42400.0
2008-12-22 11:30:00,5.79,5.79,5.74,5.75,148800.0,3.8899,3.8899,3.8563,3.863,148800.0
2008-12-22 11:35:00,5.75,5.76,5.73,5.76,39600.0,3.863,3.8697,3.8495,3.8697,39600.0
2008-12-22 11:40:00,5.76,5.76,5.74,5.76,72000.0,3.8697,3.8697,3.8563,3.8697,72000.0
2008-12-22 11:45:00,5.76,5.81,5.76,5.8,141600.0,3.8697,3.9033,3.8697,3.8966,141600.0
2008-12-22 11:50:00,5.81,5.82,5.79,5.82,83200.0,3.9033,3.91,3.8899,3.91,83200.0
2008-12-22 11:55:00,5.82,5.84,5.81,5.84,294000.0,3.91,3.9234,3.9033,3.9234,294000.0
2008-12-22 12:00:00,5.82,5.83,5.82,5.83,94800.0,3.91,3.9167,3.91,3.9167,94800.0
2008-12-22 12:05:00,5.83,5.84,5.82,5.82,79600.0,3.9167,3.9234,3.91,3.91,79600.0
2008-12-22 12:10:00,5.81,5.84,5.81,5.83,62400.0,3.9033,3.9234,3.9033,3.9167,62400.0
2008-12-22 12:15:00,5.83,5.84,5.83,5.84,48400.0,3.9167,3.9234,3.9167,3.9234,48400.0
2008-12-22 12:20:00,5.84,5.85,5.82,5.82,53200.0,3.9234,3.9302,3.91,3.91,53200.0
2008-12-22 12:25:00,5.82,5.82,5.81,5.81,50400.0,3.91,3.91,3.9033,3.9033,50400.0
2008-12-22 12:30:00,5.81,5.82,5.81,5.81,23600.0,3.9033,3.91,3.9033,3.9033,23600.0
2008-12-22 12:35:00,5.82,5.82,5.81,5.81,23600.0,3.91,3.91,3.9033,3.9033,23600.0
2008-12-22 12:40:00,5.81,5.82,5.81,5.81,168800.0,3.9033,3.91,3.9033,3.9033,168800.0
2008-12-22 12:45:00,5.82,5.82,5.81,5.81,40000.0,3.91,3.91,3.9033,3.9033,40000.0
2008-12-22 12:50:00,5.81,5.82,5.81,5.81,65600.0,3.9033,3.91,3.9033,3.9033,65600.0
2008-12-22 12:55:00,5.82,5.82,5.8,5.8,58800.0,3.91,3.91,3.8966,3.8966,58800.0
2008-12-22 13:00:00,5.8,5.82,5.8,5.82,40800.0,3.8966,3.91,3.8966,3.91,40800.0
2008-12-22 13:05:00,5.81,5.82,5.8,5.8,75600.0,3.9033,3.91,3.8966,3.8966,75600.0
2008-12-22 13:10:00,5.8,5.8,5.78,5.79,45200.0,3.8966,3.8966,3.8831,3.8899,45200.0
2008-12-22 13:15:00,5.79,5.82,5.79,5.81,46000.0,3.8899,3.91,3.8899,3.9033,46000.0
2008-12-22 13:20:00,5.81,5.82,5.81,5.82,45600.0,3.9033,3.91,3.9033,3.91,45600.0
2008-12-22 13:25:00,5.81,5.81,5.79,5.8,53200.0,3.9033,3.9033,3.8899,3.8966,53200.0
2008-12-22 13:30:00,5.8,5.81,5.79,5.81,40000.0,3.8966,3.9033,3.8899,3.9033,40000.0
2008-12-22 13:35:00,5.8,5.81,5.8,5.8,23200.0,3.8966,3.9033,3.8966,3.8966,23200.0
2008-12-22 13:40:00,5.8,5.81,5.8,5.8,63200.0,3.8966,3.9033,3.8966,3.8966,63200.0
2008-12-22 13:45:00,5.8,5.81,5.79,5.8,197200.0,3.8966,3.9033,3.8899,3.8966,197200.0
2008-12-22 13:50:00,5.81,5.82,5.8,5.81,160400.0,3.9033,3.91,3.8966,3.9033,160400.0
2008-12-22 13:55:00,5.81,5.81,5.79,5.8,81600.0,3.9033,3.9033,3.8899,3.8966,81600.0
2008-12-22 14:00:00,5.8,5.8,5.8,5.8,44800.0,3.8966,3.8966,3.8966,3.8966,44800.0
2008-12-22 14:05:00,5.8,5.81,5.79,5.8,87600.0,3.8966,3.9033,3.8899,3.8966,87600.0
2008-12-22 14:10:00,5.79,5.79,5.76,5.76,54400.0,3.8899,3.8899,3.8697,3.8697,54400.0
2008-12-22 14:15:00,5.76,5.78,5.73,5.74,81200.0,3.8697,3.8831,3.8495,3.8563,81200.0
2008-12-22 14:20:00,5.75,5.75,5.71,5.72,72800.0,3.863,3.863,3.8361,3.8428,72800.0
2008-12-22 14:25:00,5.73,5.73,5.71,5.72,129200.0,3.8495,3.8495,3.8361,3.8428,129200.0
2008-12-22 14:30:00,5.73,5.73,5.71,5.72,93200.0,3.8495,3.8495,3.8361,3.8428,93200.0
2008-12-22 14:35:00,5.73,5.73,5.71,5.72,46000.0,3.8495,3.8495,3.8361,3.8428,46000.0
2008-12-22 14:40:00,5.72,5.73,5.71,5.71,93200.0,3.8428,3.8495,3.8361,3.8361,93200.0
2008-12-22 14:45:00,5.72,5.75,5.7,5.75,118000.0,3.8428,3.863,3.8294,3.863,118000.0
2008-12-22 14:50:00,5.75,5.76,5.73,5.73,144800.0,3.863,3.8697,3.8495,3.8495,144800.0
2008-12-22 14:55:00,5.73,5.73,5.67,5.68,110000.0,3.8495,3.8495,3.8092,3.816,110000.0
2008-12-22 15:00:00,5.68,5.68,5.65,5.67,189200.0,3.816,3.816,3.7958,3.8092,189200.0
2008-12-22 15:05:00,5.67,5.7,5.66,5.68,118400.0,3.8092,3.8294,3.8025,3.816,118400.0
2008-12-22 15:10:00,5.68,5.68,5.66,5.68,97200.0,3.816,3.816,3.8025,3.816,97200.0
2008-12-22 15:15:00,5.68,5.69,5.66,5.67,152800.0,3.816,3.8227,3.8025,3.8092,152800.0
2008-12-22 15:20:00,5.67,5.67,5.63,5.65,471200.0,3.8092,3.8092,3.7824,3.7958,471200.0
2008-12-22 15:25:00,5.65,5.65,5.61,5.63,192000.0,3.7958,3.7958,3.7689,3.7824,192000.0
2008-12-22 15:30:00,5.63,5.68,5.63,5.66,149600.0,3.7824,3.816,3.7824,3.8025,149600.0
2008-12-22 15:35:00,5.66,5.73,5.65,5.73,231200.0,3.8025,3.8495,3.7958,3.8495,231200.0
2008-12-22 15:40:00,5.73,5.76,5.71,5.75,172000.0,3.8495,3.8697,3.8361,3.863,172000.0
2008-12-22 15:45:00,5.74,5.77,5.72,5.74,139200.0,3.8563,3.8764,3.8428,3.8563,139200.0
2008-12-22 15:50:00,5.74,5.78,5.74,5.76,142400.0,3.8563,3.8831,3.8563,3.8697,142400.0
2008-12-22 15:55:00,5.76,5.79,5.74,5.78,352000.0,3.8697,3.8899,3.8563,3.8831,352000.0
2008-12-23 09:30:00,5.89,5.89,5.7,5.8,127600.0,3.957,3.957,3.8294,3.8966,127600.0
2008-12-23 09:35:00,5.81,5.81,5.73,5.76,53200.0,3.9033,3.9033,3.8495,3.8697,53200.0
2008-12-23 09:40:00,5.73,5.77,5.72,5.75,60400.0,3.8495,3.8764,3.8428,3.863,60400.0
2008-12-23 09:45:00,5.75,5.76,5.72,5.72,85600.0,3.863,3.8697,3.8428,3.8428,85600.0
2008-12-23 09:50:00,5.73,5.75,5.7,5.73,93200.0,3.8495,3.863,3.8294,3.8495,93200.0
2008-12-23 09:55:00,5.73,5.76,5.71,5.75,104400.0,3.8495,3.8697,3.8361,3.863,104400.0
2008-12-23 10:00:00,5.74,5.76,5.7,5.71,226400.0,3.8563,3.8697,3.8294,3.8361,226400.0
2008-12-23 10:05:00,5.71,5.72,5.7,5.7,108000.0,3.8361,3.8428,3.8294,3.8294,108000.0
2008-12-23 10:10:00,5.71,5.77,5.71,5.77,79200.0,3.8361,3.8764,3.8361,3.8764,79200.0
2008-12-23 10:15:00,5.77,5.77,5.74,5.74,82400.0,3.8764,3.8764,3.8563,3.8563,82400.0
2008-12-23 10:20:00,5.74,5.74,5.69,5.7,56400.0,3.8563,3.8563,3.8227,3.8294,56400.0
2008-12-23 10:25:00,5.7,5.71,5.69,5.71,46800.0,3.8294,3.8361,3.8227,3.8361,46800.0
2008-12-23 10:30:00,5.71,5.73,5.7,5.73,102400.0,3.8361,3.8495,3.8294,3.8495,102400.0
2008-12-23 10:35:00,5.71,5.74,5.7,5.73,175200.0,3.8361,3.8563,3.8294,3.8495,175200.0
2008-12-23 10:40:00,5.73,5.75,5.7,5.72,118800.0,3.8495,3.863,3.8294,3.8428,118800.0
2008-12-23 10:45:00,5.73,5.77,5.73,5.74,104000.0,3.8495,3.8764,3.8495,3.8563,104000.0
2008-12-23 10:50:00,5.75,5.76,5.71,5.73,76000.0,3.863,3.8697,3.8361,3.8495,76000.0
2008-12-23 10:55:00,5.71,5.72,5.68,5.68,100800.0,3.8361,3.8428,3.816,3.816,100800.0
2008-12-23 11:00:00,5.68,5.7,5.68,5.69,60800.0,3.816,3.8294,3.816,3.8227,60800.0
2008-12-23 11:05:00,5.69,5.69,5.64,5.66,82400.0,3.8227,3.8227,3.7891,3.8025,82400.0
2008-12-23 11:10:00,5.67,5.67,5.64,5.65,130800.0,3.8092,3.8092,3.7891,3.7958,130800.0
2008-12-23 11:15:00,5.66,5.66,5.62,5.63,76800.0,3.8025,3.8025,3.7756,3.7824,76800.0
2008-12-23 11:20:00,5.63,5.65,5.63,5.63,58400.0,3.7824,3.7958,3.7824,3.7824,58400.0
2008-12-23 11:25:00,5.63,5.63,5.58,5.59,165600.0,3.7824,3.7824,3.7488,3.7555,165600.0
2008-12-23 11:30:00,5.59,5.61,5.57,5.61,89600.0,3.7555,3.7689,3.7421,3.7689,89600.0
2008-12-23 11:35:00,5.61,5.63,5.61,5.63,33600.0,3.7689,3.7824,3.7689,3.7824,33600.0
2008-12-23 11:40:00,5.62,5.64,5.62,5.64,27600.0,3.7756,3.7891,3.7756,3.7891,27600.0
2008-12-23 11:45:00,5.64,5.64,5.63,5.63,25200.0,3.7891,3.7891,3.7824,3.7824,25200.0
2008-12-23 11:50:00,5.63,5.64,5.62,5.64,33600.0,3.7824,3.7891,3.7756,3.7891,33600.0
2008-12-23 11:55:00,5.63,5.63,5.57,5.58,42800.0,3.7824,3.7824,3.7421,3.7488,42800.0
2008-12-23 12:00:00,5.58,5.6,5.56,5.58,118400.0,3.7488,3.7622,3.7353,3.7488,118400.0
2008-12-23 12:05:00,5.58,5.58,5.55,5.58,92800.0,3.7488,3.7488,3.7286,3.7488,92800.0
2008-12-23 12:10:00,5.57,5.58,5.55,5.58,82400.0,3.7421,3.7488,3.7286,3.7488,82400.0
2008-12-23 12:15:00,5.58,5.6,5.58,5.59,42000.0,3.7488,3.7622,3.7488,3.7555,42000.0
2008-12-23 12:20:00,5.58,5.6,5.58,5.59,48800.0,3.7488,3.7622,3.7488,3.7555,48800.0
2008-12-23 12:25:00,5.59,5.61,5.58,5.61,57200.0,3.7555,3.7689,3.7488,3.7689,57200.0
2008-12-23 12:30:00,5.61,5.61,5.58,5.59,70800.0,3.7689,3.7689,3.7488,3.7555,70800.0
2008-12-23 12:35:00,5.59,5.59,5.58,5.59,51200.0,3.7555,3.7555,3.7488,3.7555,51200.0
2008-12-23 12:40:00,5.59,5.6,5.59,5.6,52000.0,3.7555,3.7622,3.7555,3.7622,52000.0
2008-12-23 12:45:00,5.6,5.62,5.6,5.62,33600.0,3.7622,3.7756,3.7622,3.7756,33600.0
2008-12-23 12:50:00,5.62,5.64,5.62,5.63,50000.0,3.7756,3.7891,3.7756,3.7824,50000.0
2008-12-23 12:55:00,5.63,5.64,5.63,5.64,48400.0,3.7824,3.7891,3.7824,3.7891,48400.0
2008-12-23 13:00:00,5.64,5.65,5.63,5.64,78800.0,3.7891,3.7958,3.7824,3.7891,78800.0
2008-12-23 13:05:00,5.64,5.66,5.64,5.66,24800.0,3.7891,3.8025,3.7891,3.8025,24800.0
2008-12-23 13:10:00,5.66,5.67,5.66,5.66,54000.0,3.8025,3.8092,3.8025,3.8025,54000.0
2008-12-23 13:15:00,5.67,5.67,5.64,5.65,53600.0,3.8092,3.8092,3.7891,3.7958,53600.0
2008-12-23 13:20:00,5.65,5.66,5.63,5.66,55200.0,3.7958,3.8025,3.7824,3.8025,55200.0
2008-12-23 13:25:00,5.66,5.66,5.64,5.64,26000.0,3.8025,3.8025,3.7891,3.7891,26000.0
2008-12-23 13:30:00,5.64,5.65,5.64,5.65,25600.0,3.7891,3.7958,3.7891,3.7958,25600.0
2008-12-23 13:35:00,5.65,5.65,5.62,5.62,98800.0,3.7958,3.7958,3.7756,3.7756,98800.0
2008-12-23 13:40:00,5.62,5.65,5.62,5.64,55200.0,3.7756,3.7958,3.7756,3.7891,55200.0
2008-12-23 13:45:00,5.65,5.65,5.63,5.63,32800.0,3.7958,3.7958,3.7824,3.7824,32800.0
2008-12-23 13:50:00,5.63,5.65,5.63,5.65,42400.0,3.7824,3.7958,3.7824,3.7958,42400.0
2008-12-23 13:55:00,5.65,5.68,5.65,5.68,75200.0,3.7958,3.816,3.7958,3.816,75200.0
2008-12-23 14:00:00,5.68,5.68,5.66,5.67,44000.0,3.816,3.816,3.8025,3.8092,44000.0
2008-12-23 14:05:00,5.67,5.67,5.64,5.65,32000.0,3.8092,3.8092,3.7891,3.7958,32000.0
2008-12-23 14:10:00,5.66,5.67,5.66,5.66,54400.0,3.8025,3.8092,3.8025,3.8025,54400.0
2008-12-23 14:15:00,5.66,5.69,5.65,5.68,86000.0,3.8025,3.8227,3.7958,3.816,86000.0
2008-12-23 14:20:00,5.68,5.68,5.67,5.67,77600.0,3.816,3.816,3.8092,3.8092,77600.0
2008-12-23 14:25:00,5.67,5.67,5.65,5.65,48400.0,3.8092,3.8092,3.7958,3.7958,48400.0
2008-12-23 14:30:00,5.65,5.65,5.58,5.61,119600.0,3.7958,3.7958,3.7488,3.7689,119600.0
2008-12-23 14:35:00,5.62,5.64,5.59,5.61,121600.0,3.7756,3.7891,3.7555,3.7689,121600.0
2008-12-23 14:40:00,5.62,5.62,5.58,5.58,112800.0,3.7756,3.7756,3.7488,3.7488,112800.0
2008-12-23 14:45:00,5.59,5.59,5.55,5.55,154400.0,3.7555,3.7555,3.7286,3.7286,154400.0
2008-12-23 14:50:00,5.55,5.58,5.53,5.56,164800.0,3.7286,3.7488,3.7152,3.7353,164800.0
2008-12-23 14:55:00,5.57,5.57,5.53,5.56,106400.0,3.7421,3.7421,3.7152,3.7353,106400.0
2008-12-23 15:00:00,5.56,5.56,5.53,5.54,104800.0,3.7353,3.7353,3.7152,3.7219,104800.0
2008-12-23 15:05:00,5.54,5.55,5.49,5.52,178000.0,3.7219,3.7286,3.6883,3.7085,178000.0
2008-12-23 15:10:00,5.52,5.61,5.52,5.6,185600.0,3.7085,3.7689,3.7085,3.7622,185600.0
2008-12-23 15:15:00,5.6,5.6,5.54,5.54,163200.0,3.7622,3.7622,3.7219,3.7219,163200.0
2008-12-23 15:20:00,5.54,5.6,5.53,5.56,116400.0,3.7219,3.7622,3.7152,3.7353,116400.0
2008-12-23 15:25:00,5.56,5.59,5.55,5.58,90800.0,3.7353,3.7555,3.7286,3.7488,90800.0
2008-12-23 15:30:00,5.59,5.61,5.56,5.56,87200.0,3.7555,3.7689,3.7353,3.7353,87200.0
2008-12-23 15:35:00,5.56,5.56,5.52,5.53,186400.0,3.7353,3.7353,3.7085,3.7152,186400.0
2008-12-23 15:40:00,5.53,5.55,5.53,5.54,81200.0,3.7152,3.7286,3.7152,3.7219,81200.0
2008-12-23 15:45:00,5.54,5.57,5.53,5.56,89600.0,3.7219,3.7421,3.7152,3.7353,89600.0
2008-12-23 15:50:00,5.56,5.57,5.53,5.55,185600.0,3.7353,3.7421,3.7152,3.7286,185600.0
2008-12-23 15:55:00,5.55,5.56,5.54,5.55,310400.0,3.7286,3.7353,3.7219,3.7286,310400.0
2008-12-24 09:30:00,5.49,5.74,5.49,5.71,140800.0,3.6883,3.8563,3.6883,3.8361,140800.0
2008-12-24 09:35:00,5.71,5.75,5.67,5.74,191200.0,3.8361,3.863,3.8092,3.8563,191200.0
2008-12-24 09:40:00,5.74,5.81,5.74,5.8,182800.0,3.8563,3.9033,3.8563,3.8966,182800.0
2008-12-24 09:45:00,5.79,5.8,5.76,5.78,97600.0,3.8899,3.8966,3.8697,3.8831,97600.0
2008-12-24 09:50:00,5.77,5.78,5.75,5.77,79200.0,3.8764,3.8831,3.863,3.8764,79200.0
2008-12-24 09:55:00,5.77,5.78,5.76,5.76,59600.0,3.8764,3.8831,3.8697,3.8697,59600.0
2008-12-24 10:00:00,5.77,5.77,5.73,5.75,60400.0,3.8764,3.8764,3.8495,3.863,60400.0
2008-12-24 10:05:00,5.75,5.77,5.74,5.74,108800.0,3.863,3.8764,3.8563,3.8563,108800.0
2008-12-24 10:10:00,5.74,5.77,5.74,5.75,83200.0,3.8563,3.8764,3.8563,3.863,83200.0
2008-12-24 10:15:00,5.76,5.77,5.75,5.77,49200.0,3.8697,3.8764,3.863,3.8764,49200.0
2008-12-24 10:20:00,5.77,5.8,5.77,5.79,96400.0,3.8764,3.8966,3.8764,3.8899,96400.0
2008-12-24 10:25:00,5.79,5.8,5.79,5.8,42800.0,3.8899,3.8966,3.8899,3.8966,42800.0
2008-12-24 10:30:00,5.8,5.82,5.8,5.82,70800.0,3.8966,3.91,3.8966,3.91,70800.0
2008-12-24 10:35:00,5.82,5.82,5.79,5.79,40400.0,3.91,3.91,3.8899,3.8899,40400.0
2008-12-24 10:40:00,5.8,5.82,5.8,5.81,60000.0,3.8966,3.91,3.8966,3.9033,60000.0
2008-12-24 10:45:00,5.81,5.83,5.81,5.82,22000.0,3.9033,3.9167,3.9033,3.91,22000.0
2008-12-24 10:50:00,5.82,5.83,5.8,5.8,48800.0,3.91,3.9167,3.8966,3.8966,48800.0
2008-12-24 10:55:00,5.8,5.82,5.8,5.82,46800.0,3.8966,3.91,3.8966,3.91,46800.0
2008-12-24 11:00:00,5.82,5.82,5.81,5.81,24800.0,3.91,3.91,3.9033,3.9033,24800.0
2008-12-24 11:05:00,5.81,5.82,5.81,5.82,56800.0,3.9033,3.91,3.9033,3.91,56800.0
2008-12-24 11:10:00,5.82,5.83,5.82,5.82,38400.0,3.91,3.9167,3.91,3.91,38400.0
2008-12-24 11:15:00,5.82,5.83,5.81,5.82,54000.0,3.91,3.9167,3.9033,3.91,54000.0
2008-12-24 11:20:00,5.82,5.82,5.81,5.82,49200.0,3.91,3.91,3.9033,3.91,49200.0
2008-12-24 11:25:00,5.82,5.82,5.8,5.8,46000.0,3.91,3.91,3.8966,3.8966,46000.0
2008-12-24 11:30:00,5.8,5.81,5.76,5.76,69600.0,3.8966,3.9033,3.8697,3.8697,69600.0
2008-12-24 11:35:00,5.76,5.78,5.75,5.78,134800.0,3.8697,3.8831,3.863,3.8831,134800.0
2008-12-24 11:40:00,5.79,5.8,5.78,5.8,25200.0,3.8899,3.8966,3.8831,3.8966,25200.0
2008-12-24 11:45:00,5.81,5.81,5.79,5.8,45200.0,3.9033,3.9033,3.8899,3.8966,45200.0
2008-12-24 11:50:00,5.8,5.83,5.8,5.82,47600.0,3.8966,3.9167,3.8966,3.91,47600.0
2008-12-24 11:55:00,5.82,5.83,5.81,5.82,54000.0,3.91,3.9167,3.9033,3.91,54000.0
2008-12-24 12:00:00,5.81,5.82,5.8,5.82,41600.0,3.9033,3.91,3.8966,3.91,41600.0
2008-12-24 12:05:00,5.82,5.83,5.82,5.83,56000.0,3.91,3.9167,3.91,3.9167,56000.0
2008-12-24 12:10:00,5.83,5.84,5.82,5.84,46800.0,3.9167,3.9234,3.91,3.9234,46800.0
2008-12-24 12:15:00,5.84,5.84,5.83,5.83,49600.0,3.9234,3.9234,3.9167,3.9167,49600.0
2008-12-24 12:20:00,5.83,5.84,5.83,5.83,37200.0,3.9167,3.9234,3.9167,3.9167,37200.0
2008-12-24 12:25:00,5.83,5.83,5.8,5.8,67200.0,3.9167,3.9167,3.8966,3.8966,67200.0
2008-12-24 12:30:00,5.8,5.83,5.8,5.82,29600.0,3.8966,3.9167,3.8966,3.91,29600.0
2008-12-24 12:35:00,5.82,5.83,5.82,5.83,42800.0,3.91,3.9167,3.91,3.9167,42800.0
2008-12-24 12:40:00,5.84,5.85,5.83,5.84,59600.0,3.9234,3.9302,3.9167,3.9234,59600.0
2008-12-24 12:45:00,5.84,5.84,5.83,5.83,56400.0,3.9234,3.9234,3.9167,3.9167,56400.0
2008-12-24 12:50:00,5.83,5.83,5.82,5.82,46000.0,3.9167,3.9167,3.91,3.91,46000.0
2008-12-24 12:55:00,5.82,5.83,5.79,5.83,218800.0,3.91,3.9167,3.8899,3.9167,218800.0
2008-12-26 09:30:00,5.86,5.86,5.75,5.81,72800.0,3.9369,3.9369,3.863,3.9033,72800.0
2008-12-26 09:35:00,5.81,5.83,5.81,5.83,43200.0,3.9033,3.9167,3.9033,3.9167,43200.0
2008-12-26 09:40:00,5.82,5.86,5.82,5.82,28000.0,3.91,3.9369,3.91,3.91,28000.0
2008-12-26 09:45:00,5.82,5.82,5.79,5.79,43200.0,3.91,3.91,3.8899,3.8899,43200.0
2008-12-26 09:50:00,5.79,5.79,5.71,5.72,108800.0,3.8899,3.8899,3.8361,3.8428,108800.0
2008-12-26 09:55:00,5.72,5.73,5.68,5.7,69600.0,3.8428,3.8495,3.816,3.8294,69600.0
2008-12-26 10:00:00,5.71,5.73,5.7,5.72,60800.0,3.8361,3.8495,3.8294,3.8428,60800.0
2008-12-26 10:05:00,5.72,5.77,5.72,5.77,42800.0,3.8428,3.8764,3.8428,3.8764,42800.0
2008-12-26 10:10:00,5.77,5.77,5.75,5.77,37200.0,3.8764,3.8764,3.863,3.8764,37200.0
2008-12-26 10:15:00,5.77,5.8,5.77,5.78,74800.0,3.8764,3.8966,3.8764,3.8831,74800.0
2008-12-26 10:20:00,5.78,5.79,5.76,5.79,50800.0,3.8831,3.8899,3.8697,3.8899,50800.0
2008-12-26 10:25:00,5.8,5.81,5.78,5.78,58800.0,3.8966,3.9033,3.8831,3.8831,58800.0
2008-12-26 10:30:00,5.79,5.8,5.78,5.79,35600.0,3.8899,3.8966,3.8831,3.8899,35600.0
2008-12-26 10:35:00,5.79,5.8,5.77,5.78,27600.0,3.8899,3.8966,3.8764,3.8831,27600.0
2008-12-26 10:40:00,5.78,5.79,5.78,5.78,21200.0,3.8831,3.8899,3.8831,3.8831,21200.0
2008-12-26 10:45:00,5.78,5.78,5.77,5.77,17200.0,3.8831,3.8831,3.8764,3.8764,17200.0
2008-12-26 10:50:00,5.77,5.77,5.75,5.76,17600.0,3.8764,3.8764,3.863,3.8697,17600.0
2008-12-26 10:55:00,5.76,5.78,5.76,5.78,30400.0,3.8697,3.8831,3.8697,3.8831,30400.0
2008-12-26 11:00:00,5.78,5.79,5.77,5.78,18000.0,3.8831,3.8899,3.8764,3.8831,18000.0
2008-12-26 11:05:00,5.79,5.8,5.79,5.79,17200.0,3.8899,3.8966,3.8899,3.8899,17200.0
2008-12-26 11:10:00,5.79,5.79,5.77,5.78,40400.0,3.8899,3.8899,3.8764,3.8831,40400.0
2008-12-26 11:15:00,5.77,5.78,5.77,5.78,8400.0,3.8764,3.8831,3.8764,3.8831,8400.0
2008-12-26 11:20:00,5.78,5.78,5.77,5.77,26800.0,3.8831,3.8831,3.8764,3.8764,26800.0
2008-12-26 11:25:00,5.76,5.77,5.76,5.76,13200.0,3.8697,3.8764,3.8697,3.8697,13200.0
2008-12-26 11:30:00,5.76,5.76,5.75,5.76,29600.0,3.8697,3.8697,3.863,3.8697,29600.0
2008-12-26 11:35:00,5.76,5.76,5.74,5.75,44400.0,3.8697,3.8697,3.8563,3.863,44400.0
2008-12-26 11:40:00,5.76,5.77,5.75,5.75,4800.0,3.8697,3.8764,3.863,3.863,4800.0
2008-12-26 11:45:00,5.75,5.76,5.75,5.76,19600.0,3.863,3.8697,3.863,3.8697,19600.0
2008-12-26 11:50:00,5.76,5.76,5.76,5.76,13600.0,3.8697,3.8697,3.8697,3.8697,13600.0
2008-12-26 11:55:00,5.76,5.77,5.76,5.76,13200.0,3.8697,3.8764,3.8697,3.8697,13200.0
2008-12-26 12:00:00,5.76,5.77,5.76,5.77,33600.0,3.8697,3.8764,3.8697,3.8764,33600.0
2008-12-26 12:05:00,5.76,5.77,5.74,5.74,92800.0,3.8697,3.8764,3.8563,3.8563,92800.0
2008-12-26 12:10:00,5.74,5.77,5.73,5.77,146000.0,3.8563,3.8764,3.8495,3.8764,146000.0
2008-12-26 12:15:00,5.77,5.77,5.76,5.77,10000.0,3.8764,3.8764,3.8697,3.8764,10000.0
2008-12-26 12:20:00,5.77,5.78,5.76,5.77,35200.0,3.8764,3.8831,3.8697,3.8764,35200.0
2008-12-26 12:25:00,5.76,5.77,5.75,5.75,10800.0,3.8697,3.8764,3.863,3.863,10800.0
2008-12-26 12:30:00,5.76,5.76,5.75,5.76,35200.0,3.8697,3.8697,3.863,3.8697,35200.0
2008-12-26 12:35:00,5.76,5.77,5.75,5.76,14800.0,3.8697,3.8764,3.863,3.8697,14800.0
2008-12-26 12:40:00,5.76,5.76,5.73,5.75,40800.0,3.8697,3.8697,3.8495,3.863,40800.0
2008-12-26 12:45:00,5.76,5.76,5.73,5.73,21200.0,3.8697,3.8697,3.8495,3.8495,21200.0
2008-12-26 12:50:00,5.73,5.74,5.72,5.73,20000.0,3.8495,3.8563,3.8428,3.8495,20000.0
2008-12-26 12:55:00,5.74,5.74,5.71,5.72,9600.0,3.8563,3.8563,3.8361,3.8428,9600.0
2008-12-26 13:00:00,5.71,5.72,5.71,5.72,13200.0,3.8361,3.8428,3.8361,3.8428,13200.0
2008-12-26 13:05:00,5.72,5.72,5.71,5.71,18400.0,3.8428,3.8428,3.8361,3.8361,18400.0
2008-12-26 13:10:00,5.72,5.72,5.72,5.72,16400.0,3.8428,3.8428,3.8428,3.8428,16400.0
2008-12-26 13:15:00,5.71,5.72,5.71,5.71,12400.0,3.8361,3.8428,3.8361,3.8361,12400.0
2008-12-26 13:20:00,5.72,5.72,5.72,5.72,6800.0,3.8428,3.8428,3.8428,3.8428,6800.0
2008-12-26 13:25:00,5.71,5.73,5.71,5.72,6400.0,3.8361,3.8495,3.8361,3.8428,6400.0
2008-12-26 13:30:00,5.72,5.74,5.72,5.73,18000.0,3.8428,3.8563,3.8428,3.8495,18000.0
2008-12-26 13:35:00,5.73,5.73,5.73,5.73,8400.0,3.8495,3.8495,3.8495,3.8495,8400.0
2008-12-26 13:40:00,5.73,5.73,5.71,5.72,10400.0,3.8495,3.8495,3.8361,3.8428,10400.0
2008-12-26 13:45:00,5.72,5.72,5.71,5.71,9600.0,3.8428,3.8428,3.8361,3.8361,9600.0
2008-12-26 13:50:00,5.71,5.72,5.7,5.71,14800.0,3.8361,3.8428,3.8294,3.8361,14800.0
2008-12-26 13:55:00,5.72,5.72,5.7,5.7,16000.0,3.8428,3.8428,3.8294,3.8294,16000.0
2008-12-26 14:00:00,5.71,5.72,5.71,5.71,8400.0,3.8361,3.8428,3.8361,3.8361,8400.0
2008-12-26 14:05:00,5.71,5.71,5.71,5.71,10400.0,3.8361,3.8361,3.8361,3.8361,10400.0
2008-12-26 14:10:00,5.72,5.72,5.71,5.71,10800.0,3.8428,3.8428,3.8361,3.8361,10800.0
2008-12-26 14:15:00,5.72,5.72,5.71,5.72,10000.0,3.8428,3.8428,3.8361,3.8428,10000.0
2008-12-26 14:20:00,5.72,5.74,5.72,5.73,19600.0,3.8428,3.8563,3.8428,3.8495,19600.0
2008-12-26 14:25:00,5.73,5.73,5.72,5.73,14400.0,3.8495,3.8495,3.8428,3.8495,14400.0
2008-12-26 14:30:00,5.73,5.74,5.73,5.74,11200.0,3.8495,3.8563,3.8495,3.8563,11200.0
2008-12-26 14:35:00,5.74,5.75,5.74,5.75,12000.0,3.8563,3.863,3.8563,3.863,12000.0
2008-12-26 14:40:00,5.75,5.76,5.75,5.76,8400.0,3.863,3.8697,3.863,3.8697,8400.0
2008-12-26 14:45:00,5.76,5.76,5.75,5.75,16000.0,3.8697,3.8697,3.863,3.863,16000.0
2008-12-26 14:50:00,5.75,5.75,5.75,5.75,31600.0,3.863,3.863,3.863,3.863,31600.0
2008-12-26 14:55:00,5.75,5.76,5.75,5.75,35200.0,3.863,3.8697,3.863,3.863,35200.0
2008-12-26 15:00:00,5.76,5.76,5.75,5.76,25600.0,3.8697,3.8697,3.863,3.8697,25600.0
2008-12-26 15:05:00,5.76,5.77,5.76,5.77,33600.0,3.8697,3.8764,3.8697,3.8764,33600.0
2008-12-26 15:10:00,5.77,5.77,5.76,5.77,36800.0,3.8764,3.8764,3.8697,3.8764,36800.0
2008-12-26 15:15:00,5.77,5.79,5.77,5.79,34400.0,3.8764,3.8899,3.8764,3.8899,34400.0
2008-12-26 15:20:00,5.78,5.79,5.78,5.78,17600.0,3.8831,3.8899,3.8831,3.8831,17600.0
2008-12-26 15:25:00,5.78,5.8,5.78,5.79,37600.0,3.8831,3.8966,3.8831,3.8899,37600.0
2008-12-26 15:30:00,5.79,5.8,5.78,5.78,35600.0,3.8899,3.8966,3.8831,3.8831,35600.0
2008-12-26 15:35:00,5.78,5.79,5.78,5.78,40800.0,3.8831,3.8899,3.8831,3.8831,40800.0
2008-12-26 15:40:00,5.78,5.79,5.78,5.78,99600.0,3.8831,3.8899,3.8831,3.8831,99600.0
2008-12-26 15:45:00,5.78,5.78,5.77,5.78,67200.0,3.8831,3.8831,3.8764,3.8831,67200.0
2008-12-26 15:50:00,5.77,5.77,5.76,5.77,71200.0,3.8764,3.8764,3.8697,3.8764,71200.0
2008-12-26 15:55:00,5.77,5.79,5.76,5.78,163600.0,3.8764,3.8899,3.8697,3.8831,163600.0
2008-12-29 09:30:00,5.8,5.8,5.74,5.76,48000.0,3.8966,3.8966,3.8563,3.8697,48000.0
2008-12-29 09:35:00,5.75,5.75,5.7,5.71,26000.0,3.863,3.863,3.8294,3.8361,26000.0
2008-12-29 09:40:00,5.71,5.72,5.68,5.71,26800.0,3.8361,3.8428,3.816,3.8361,26800.0
2008-12-29 09:45:00,5.71,5.71,5.67,5.69,63600.0,3.8361,3.8361,3.8092,3.8227,63600.0
2008-12-29 09:50:00,5.7,5.7,5.68,5.68,30400.0,3.8294,3.8294,3.816,3.816,30400.0
2008-12-29 09:55:00,5.67,5.67,5.61,5.61,126400.0,3.8092,3.8092,3.7689,3.7689,126400.0
2008-12-29 10:00:00,5.61,5.62,5.59,5.59,68800.0,3.7689,3.7756,3.7555,3.7555,68800.0
2008-12-29 10:05:00,5.59,5.59,5.51,5.52,158800.0,3.7555,3.7555,3.7017,3.7085,158800.0
2008-12-29 10:10:00,5.53,5.56,5.52,5.55,80400.0,3.7152,3.7353,3.7085,3.7286,80400.0
2008-12-29 10:15:00,5.55,5.56,5.51,5.52,59200.0,3.7286,3.7353,3.7017,3.7085,59200.0
2008-12-29 10:20:00,5.5,5.52,5.49,5.51,74800.0,3.695,3.7085,3.6883,3.7017,74800.0
2008-12-29 10:25:00,5.51,5.52,5.5,5.52,37600.0,3.7017,3.7085,3.695,3.7085,37600.0
2008-12-29 10:30:00,5.52,5.53,5.48,5.5,107200.0,3.7085,3.7152,3.6816,3.695,107200.0
2008-12-29 10:35:00,5.5,5.51,5.5,5.51,78400.0,3.695,3.7017,3.695,3.7017,78400.0
2008-12-29 10:40:00,5.51,5.53,5.48,5.48,142400.0,3.7017,3.7152,3.6816,3.6816,142400.0
2008-12-29 10:45:00,5.48,5.5,5.48,5.49,18000.0,3.6816,3.695,3.6816,3.6883,18000.0
2008-12-29 10:50:00,5.5,5.51,5.49,5.5,32400.0,3.695,3.7017,3.6883,3.695,32400.0
2008-12-29 10:55:00,5.5,5.5,5.46,5.47,82400.0,3.695,3.695,3.6682,3.6749,82400.0
2008-12-29 11:00:00,5.46,5.47,5.44,5.46,100400.0,3.6682,3.6749,3.6547,3.6682,100400.0
2008-12-29 11:05:00,5.47,5.48,5.44,5.45,84400.0,3.6749,3.6816,3.6547,3.6614,84400.0
2008-12-29 11:10:00,5.45,5.48,5.45,5.47,66000.0,3.6614,3.6816,3.6614,3.6749,66000.0
2008-12-29 11:15:00,5.47,5.47,5.44,5.44,39600.0,3.6749,3.6749,3.6547,3.6547,39600.0
2008-12-29 11:20:00,5.45,5.45,5.41,5.44,200800.0,3.6614,3.6614,3.6346,3.6547,200800.0
2008-12-29 11:25:00,5.44,5.44,5.41,5.43,76400.0,3.6547,3.6547,3.6346,3.648,76400.0
2008-12-29 11:30:00,5.43,5.44,5.42,5.44,106400.0,3.648,3.6547,3.6413,3.6547,106400.0
2008-12-29 11:35:00,5.44,5.44,5.43,5.43,81600.0,3.6547,3.6547,3.648,3.648,81600.0
2008-12-29 11:40:00,5.43,5.44,5.42,5.42,69200.0,3.648,3.6547,3.6413,3.6413,69200.0
2008-12-29 11:45:00,5.42,5.44,5.42,5.42,123600.0,3.6413,3.6547,3.6413,3.6413,123600.0
2008-12-29 11:50:00,5.42,5.43,5.42,5.42,42800.0,3.6413,3.648,3.6413,3.6413,42800.0
2008-12-29 11:55:00,5.42,5.43,5.42,5.42,107600.0,3.6413,3.648,3.6413,3.6413,107600.0
2008-12-29 12:00:00,5.43,5.43,5.42,5.42,152400.0,3.648,3.648,3.6413,3.6413,152400.0
2008-12-29 12:05:00,5.42,5.44,5.42,5.44,225200.0,3.6413,3.6547,3.6413,3.6547,225200.0
2008-12-29 12:10:00,5.44,5.44,5.43,5.43,49600.0,3.6547,3.6547,3.648,3.648,49600.0
2008-12-29 12:15:00,5.43,5.44,5.43,5.44,39200.0,3.648,3.6547,3.648,3.6547,39200.0
2008-12-29 12:20:00,5.44,5.44,5.43,5.44,32800.0,3.6547,3.6547,3.648,3.6547,32800.0
2008-12-29 12:25:00,5.44,5.45,5.44,5.44,44000.0,3.6547,3.6614,3.6547,3.6547,44000.0
2008-12-29 12:30:00,5.44,5.44,5.44,5.44,30000.0,3.6547,3.6547,3.6547,3.6547,30000.0
2008-12-29 12:35:00,5.43,5.44,5.42,5.42,51200.0,3.648,3.6547,3.6413,3.6413,51200.0
2008-12-29 12:40:00,5.42,5.44,5.42,5.43,45200.0,3.6413,3.6547,3.6413,3.648,45200.0
2008-12-29 12:45:00,5.42,5.42,5.41,5.41,26000.0,3.6413,3.6413,3.6346,3.6346,26000.0
2008-12-29 12:50:00,5.41,5.43,5.41,5.42,48400.0,3.6346,3.648,3.6346,3.6413,48400.0
2008-12-29 12:55:00,5.42,5.43,5.4,5.4,54000.0,3.6413,3.648,3.6278,3.6278,54000.0
2008-12-29 13:00:00,5.4,5.4,5.37,5.38,119600.0,3.6278,3.6278,3.6077,3.6144,119600.0
2008-12-29 13:05:00,5.38,5.4,5.37,5.4,105600.0,3.6144,3.6278,3.6077,3.6278,105600.0
2008-12-29 13:10:00,5.4,5.4,5.39,5.4,13200.0,3.6278,3.6278,3.6211,3.6278,13200.0
2008-12-29 13:15:00,5.4,5.4,5.39,5.39,37200.0,3.6278,3.6278,3.6211,3.6211,37200.0
2008-12-29 13:20:00,5.4,5.4,5.38,5.39,38400.0,3.6278,3.6278,3.6144,3.6211,38400.0
2008-12-29 13:25:00,5.38,5.39,5.37,5.38,125200.0,3.6144,3.6211,3.6077,3.6144,125200.0
2008-12-29 13:30:00,5.38,5.4,5.38,5.39,23600.0,3.6144,3.6278,3.6144,3.6211,23600.0
2008-12-29 13:35:00,5.4,5.4,5.39,5.4,31600.0,3.6278,3.6278,3.6211,3.6278,31600.0
2008-12-29 13:40:00,5.41,5.43,5.4,5.43,84800.0,3.6346,3.648,3.6278,3.648,84800.0
2008-12-29 13:45:00,5.43,5.44,5.42,5.43,76800.0,3.648,3.6547,3.6413,3.648,76800.0
2008-12-29 13:50:00,5.43,5.45,5.43,5.43,64800.0,3.648,3.6614,3.648,3.648,64800.0
2008-12-29 13:55:00,5.43,5.45,5.43,5.43,66400.0,3.648,3.6614,3.648,3.648,66400.0
2008-12-29 14:00:00,5.43,5.44,5.42,5.43,104000.0,3.648,3.6547,3.6413,3.648,104000.0
2008-12-29 14:05:00,5.43,5.44,5.42,5.43,106000.0,3.648,3.6547,3.6413,3.648,106000.0
2008-12-29 14:10:00,5.43,5.43,5.41,5.41,51600.0,3.648,3.648,3.6346,3.6346,51600.0
2008-12-29 14:15:00,5.42,5.43,5.41,5.43,24800.0,3.6413,3.648,3.6346,3.648,24800.0
2008-12-29 14:20:00,5.43,5.44,5.43,5.43,34400.0,3.648,3.6547,3.648,3.648,34400.0
2008-12-29 14:25:00,5.43,5.45,5.42,5.44,66800.0,3.648,3.6614,3.6413,3.6547,66800.0
2008-12-29 14:30:00,5.43,5.43,5.42,5.43,36800.0,3.648,3.648,3.6413,3.648,36800.0
2008-12-29 14:35:00,5.43,5.45,5.42,5.43,76400.0,3.648,3.6614,3.6413,3.648,76400.0
2008-12-29 14:40:00,5.43,5.44,5.43,5.44,30400.0,3.648,3.6547,3.648,3.6547,30400.0
2008-12-29 14:45:00,5.44,5.44,5.43,5.44,69600.0,3.6547,3.6547,3.648,3.6547,69600.0
2008-12-29 14:50:00,5.43,5.44,5.43,5.43,79200.0,3.648,3.6547,3.648,3.648,79200.0
2008-12-29 14:55:00,5.43,5.47,5.43,5.45,159200.0,3.648,3.6749,3.648,3.6614,159200.0
2008-12-29 15:00:00,5.45,5.48,5.45,5.47,164800.0,3.6614,3.6816,3.6614,3.6749,164800.0
2008-12-29 15:05:00,5.47,5.5,5.45,5.49,192000.0,3.6749,3.695,3.6614,3.6883,192000.0
2008-12-29 15:10:00,5.49,5.49,5.46,5.48,149200.0,3.6883,3.6883,3.6682,3.6816,149200.0
2008-12-29 15:15:00,5.48,5.49,5.45,5.45,198400.0,3.6816,3.6883,3.6614,3.6614,198400.0
2008-12-29 15:20:00,5.45,5.48,5.44,5.48,159600.0,3.6614,3.6816,3.6547,3.6816,159600.0
2008-12-29 15:25:00,5.47,5.48,5.46,5.46,138800.0,3.6749,3.6816,3.6682,3.6682,138800.0
2008-12-29 15:30:00,5.46,5.48,5.45,5.48,404400.0,3.6682,3.6816,3.6614,3.6816,404400.0
2008-12-29 15:35:00,5.48,5.48,5.44,5.46,181200.0,3.6816,3.6816,3.6547,3.6682,181200.0
2008-12-29 15:40:00,5.46,5.48,5.44,5.47,455600.0,3.6682,3.6816,3.6547,3.6749,455600.0
2008-12-29 15:45:00,5.47,5.49,5.43,5.48,384000.0,3.6749,3.6883,3.648,3.6816,384000.0
2008-12-29 15:50:00,5.48,5.49,5.46,5.46,374000.0,3.6816,3.6883,3.6682,3.6682,374000.0
2008-12-29 15:55:00,5.46,5.49,5.45,5.48,358800.0,3.6682,3.6883,3.6614,3.6816,358800.0
2008-12-30 09:30:00,5.49,5.55,5.49,5.54,71200.0,3.6883,3.7286,3.6883,3.7219,71200.0
2008-12-30 09:35:00,5.54,5.62,5.52,5.6,89600.0,3.7219,3.7756,3.7085,3.7622,89600.0
2008-12-30 09:40:00,5.6,5.61,5.55,5.61,156000.0,3.7622,3.7689,3.7286,3.7689,156000.0
2008-12-30 09:45:00,5.61,5.61,5.56,5.58,125600.0,3.7689,3.7689,3.7353,3.7488,125600.0
2008-12-30 09:50:00,5.59,5.6,5.56,5.6,72800.0,3.7555,3.7622,3.7353,3.7622,72800.0
2008-12-30 09:55:00,5.6,5.62,5.53,5.55,89600.0,3.7622,3.7756,3.7152,3.7286,89600.0
2008-12-30 10:00:00,5.54,5.56,5.49,5.52,86400.0,3.7219,3.7353,3.6883,3.7085,86400.0
2008-12-30 10:05:00,5.53,5.58,5.5,5.58,118400.0,3.7152,3.7488,3.695,3.7488,118400.0
2008-12-30 10:10:00,5.58,5.58,5.52,5.52,33200.0,3.7488,3.7488,3.7085,3.7085,33200.0
2008-12-30 10:15:00,5.52,5.54,5.52,5.52,51600.0,3.7085,3.7219,3.7085,3.7085,51600.0
2008-12-30 10:20:00,5.52,5.56,5.5,5.55,65600.0,3.7085,3.7353,3.695,3.7286,65600.0
2008-12-30 10:25:00,5.55,5.56,5.51,5.52,78800.0,3.7286,3.7353,3.7017,3.7085,78800.0
2008-12-30 10:30:00,5.52,5.57,5.52,5.56,94000.0,3.7085,3.7421,3.7085,3.7353,94000.0
2008-12-30 10:35:00,5.56,5.57,5.52,5.52,54400.0,3.7353,3.7421,3.7085,3.7085,54400.0
2008-12-30 10:40:00,5.53,5.55,5.52,5.53,63600.0,3.7152,3.7286,3.7085,3.7152,63600.0
2008-12-30 10:45:00,5.53,5.57,5.52,5.56,207200.0,3.7152,3.7421,3.7085,3.7353,207200.0
2008-12-30 10:50:00,5.56,5.56,5.54,5.56,46000.0,3.7353,3.7353,3.7219,3.7353,46000.0
2008-12-30 10:55:00,5.56,5.56,5.53,5.54,55600.0,3.7353,3.7353,3.7152,3.7219,55600.0
2008-12-30 11:00:00,5.54,5.58,5.54,5.58,147600.0,3.7219,3.7488,3.7219,3.7488,147600.0
2008-12-30 11:05:00,5.58,5.58,5.55,5.55,49200.0,3.7488,3.7488,3.7286,3.7286,49200.0
2008-12-30 11:10:00,5.55,5.55,5.53,5.53,74800.0,3.7286,3.7286,3.7152,3.7152,74800.0
2008-12-30 11:15:00,5.53,5.53,5.5,5.5,112400.0,3.7152,3.7152,3.695,3.695,112400.0
2008-12-30 11:20:00,5.5,5.52,5.49,5.52,87200.0,3.695,3.7085,3.6883,3.7085,87200.0
2008-12-30 11:25:00,5.52,5.53,5.51,5.53,64000.0,3.7085,3.7152,3.7017,3.7152,64000.0
2008-12-30 11:30:00,5.55,5.56,5.54,5.55,35600.0,3.7286,3.7353,3.7219,3.7286,35600.0
2008-12-30 11:35:00,5.55,5.55,5.54,5.55,42800.0,3.7286,3.7286,3.7219,3.7286,42800.0
2008-12-30 11:40:00,5.55,5.59,5.54,5.59,49600.0,3.7286,3.7555,3.7219,3.7555,49600.0
2008-12-30 11:45:00,5.59,5.61,5.59,5.59,67600.0,3.7555,3.7689,3.7555,3.7555,67600.0
2008-12-30 11:50:00,5.6,5.6,5.58,5.59,24800.0,3.7622,3.7622,3.7488,3.7555,24800.0
2008-12-30 11:55:00,5.59,5.6,5.57,5.57,45200.0,3.7555,3.7622,3.7421,3.7421,45200.0
2008-12-30 12:00:00,5.56,5.58,5.55,5.56,55200.0,3.7353,3.7488,3.7286,3.7353,55200.0
2008-12-30 12:05:00,5.56,5.56,5.51,5.52,59600.0,3.7353,3.7353,3.7017,3.7085,59600.0
2008-12-30 12:10:00,5.51,5.52,5.5,5.51,104000.0,3.7017,3.7085,3.695,3.7017,104000.0
2008-12-30 12:15:00,5.5,5.5,5.47,5.5,156000.0,3.695,3.695,3.6749,3.695,156000.0
2008-12-30 12:20:00,5.5,5.5,5.48,5.49,57200.0,3.695,3.695,3.6816,3.6883,57200.0
2008-12-30 12:25:00,5.49,5.5,5.49,5.5,41200.0,3.6883,3.695,3.6883,3.695,41200.0
2008-12-30 12:30:00,5.5,5.5,5.48,5.48,36000.0,3.695,3.695,3.6816,3.6816,36000.0
2008-12-30 12:35:00,5.48,5.48,5.45,5.45,58800.0,3.6816,3.6816,3.6614,3.6614,58800.0
2008-12-30 12:40:00,5.45,5.47,5.44,5.46,86000.0,3.6614,3.6749,3.6547,3.6682,86000.0
2008-12-30 12:45:00,5.47,5.49,5.46,5.46,46400.0,3.6749,3.6883,3.6682,3.6682,46400.0
2008-12-30 12:50:00,5.45,5.48,5.45,5.48,84000.0,3.6614,3.6816,3.6614,3.6816,84000.0
2008-12-30 12:55:00,5.47,5.48,5.46,5.48,24000.0,3.6749,3.6816,3.6682,3.6816,24000.0
2008-12-30 13:00:00,5.48,5.5,5.48,5.48,16400.0,3.6816,3.695,3.6816,3.6816,16400.0
2008-12-30 13:05:00,5.48,5.48,5.47,5.47,42800.0,3.6816,3.6816,3.6749,3.6749,42800.0
2008-12-30 13:10:00,5.47,5.48,5.44,5.45,33200.0,3.6749,3.6816,3.6547,3.6614,33200.0
2008-12-30 13:15:00,5.45,5.45,5.43,5.43,57600.0,3.6614,3.6614,3.648,3.648,57600.0
2008-12-30 13:20:00,5.44,5.44,5.42,5.43,73600.0,3.6547,3.6547,3.6413,3.648,73600.0
2008-12-30 13:25:00,5.43,5.46,5.43,5.45,29200.0,3.648,3.6682,3.648,3.6614,29200.0
2008-12-30 13:30:00,5.45,5.45,5.43,5.43,52000.0,3.6614,3.6614,3.648,3.648,52000.0
2008-12-30 13:35:00,5.43,5.43,5.43,5.43,30000.0,3.648,3.648,3.648,3.648,30000.0
2008-12-30 13:40:00,5.43,5.43,5.42,5.43,46000.0,3.648,3.648,3.6413,3.648,46000.0
2008-12-30 13:45:00,5.43,5.45,5.43,5.45,35600.0,3.648,3.6614,3.648,3.6614,35600.0
2008-12-30 13:50:00,5.45,5.46,5.45,5.46,66000.0,3.6614,3.6682,3.6614,3.6682,66000.0
2008-12-30 13:55:00,5.46,5.46,5.43,5.43,50400.0,3.6682,3.6682,3.648,3.648,50400.0
2008-12-30 14:00:00,5.43,5.44,5.42,5.43,86000.0,3.648,3.6547,3.6413,3.648,86000.0
2008-12-30 14:05:00,5.43,5.47,5.43,5.46,102800.0,3.648,3.6749,3.648,3.6682,102800.0
2008-12-30 14:10:00,5.46,5.46,5.44,5.46,73600.0,3.6682,3.6682,3.6547,3.6682,73600.0
2008-12-30 14:15:00,5.46,5.48,5.46,5.47,34000.0,3.6682,3.6816,3.6682,3.6749,34000.0
2008-12-30 14:20:00,5.47,5.49,5.47,5.48,42800.0,3.6749,3.6883,3.6749,3.6816,42800.0
2008-12-30 14:25:00,5.48,5.5,5.47,5.5,63200.0,3.6816,3.695,3.6749,3.695,63200.0
2008-12-30 14:30:00,5.5,5.51,5.49,5.49,62400.0,3.695,3.7017,3.6883,3.6883,62400.0
2008-12-30 14:35:00,5.49,5.51,5.48,5.48,89200.0,3.6883,3.7017,3.6816,3.6816,89200.0
2008-12-30 14:40:00,5.48,5.51,5.46,5.49,103600.0,3.6816,3.7017,3.6682,3.6883,103600.0
2008-12-30 14:45:00,5.48,5.5,5.48,5.49,44400.0,3.6816,3.695,3.6816,3.6883,44400.0
2008-12-30 14:50:00,5.49,5.49,5.47,5.47,40400.0,3.6883,3.6883,3.6749,3.6749,40400.0
2008-12-30 14:55:00,5.47,5.49,5.46,5.47,72400.0,3.6749,3.6883,3.6682,3.6749,72400.0
2008-12-30 15:00:00,5.47,5.49,5.47,5.48,254400.0,3.6749,3.6883,3.6749,3.6816,254400.0
2008-12-30 15:05:00,5.48,5.48,5.47,5.47,63600.0,3.6816,3.6816,3.6749,3.6749,63600.0
2008-12-30 15:10:00,5.47,5.47,5.45,5.46,89600.0,3.6749,3.6749,3.6614,3.6682,89600.0
2008-12-30 15:15:00,5.46,5.48,5.46,5.47,69200.0,3.6682,3.6816,3.6682,3.6749,69200.0
2008-12-30 15:20:00,5.47,5.48,5.47,5.47,81200.0,3.6749,3.6816,3.6749,3.6749,81200.0
2008-12-30 15:25:00,5.47,5.49,5.47,5.49,121600.0,3.6749,3.6883,3.6749,3.6883,121600.0
2008-12-30 15:30:00,5.49,5.49,5.46,5.48,162000.0,3.6883,3.6883,3.6682,3.6816,162000.0
2008-12-30 15:35:00,5.48,5.49,5.46,5.47,111200.0,3.6816,3.6883,3.6682,3.6749,111200.0
2008-12-30 15:40:00,5.47,5.51,5.47,5.51,138800.0,3.6749,3.7017,3.6749,3.7017,138800.0
2008-12-30 15:45:00,5.52,5.53,5.49,5.51,168800.0,3.7085,3.7152,3.6883,3.7017,168800.0
2008-12-30 15:50:00,5.5,5.54,5.5,5.53,151600.0,3.695,3.7219,3.695,3.7152,151600.0
2008-12-30 15:55:00,5.53,5.54,5.52,5.52,288000.0,3.7152,3.7219,3.7085,3.7085,288000.0
2008-12-31 09:30:00,5.52,5.53,5.43,5.45,114400.0,3.7085,3.7152,3.648,3.6614,114400.0
2008-12-31 09:35:00,5.45,5.51,5.41,5.41,165600.0,3.6614,3.7017,3.6346,3.6346,165600.0
2008-12-31 09:40:00,5.42,5.5,5.41,5.48,129200.0,3.6413,3.695,3.6346,3.6816,129200.0
2008-12-31 09:45:00,5.48,5.48,5.43,5.48,95600.0,3.6816,3.6816,3.648,3.6816,95600.0
2008-12-31 09:50:00,5.49,5.49,5.45,5.46,92400.0,3.6883,3.6883,3.6614,3.6682,92400.0
2008-12-31 09:55:00,5.46,5.46,5.43,5.45,120400.0,3.6682,3.6682,3.648,3.6614,120400.0
2008-12-31 10:00:00,5.44,5.5,5.44,5.46,155200.0,3.6547,3.695,3.6547,3.6682,155200.0
2008-12-31 10:05:00,5.46,5.49,5.44,5.48,91200.0,3.6682,3.6883,3.6547,3.6816,91200.0
2008-12-31 10:10:00,5.47,5.47,5.42,5.44,81200.0,3.6749,3.6749,3.6413,3.6547,81200.0
2008-12-31 10:15:00,5.45,5.45,5.44,5.44,44800.0,3.6614,3.6614,3.6547,3.6547,44800.0
2008-12-31 10:20:00,5.44,5.44,5.41,5.43,196000.0,3.6547,3.6547,3.6346,3.648,196000.0
2008-12-31 10:25:00,5.43,5.45,5.42,5.43,64800.0,3.648,3.6614,3.6413,3.648,64800.0
2008-12-31 10:30:00,5.43,5.43,5.38,5.4,195600.0,3.648,3.648,3.6144,3.6278,195600.0
2008-12-31 10:35:00,5.39,5.41,5.37,5.37,159600.0,3.6211,3.6346,3.6077,3.6077,159600.0
2008-12-31 10:40:00,5.37,5.41,5.37,5.4,83200.0,3.6077,3.6346,3.6077,3.6278,83200.0
2008-12-31 10:45:00,5.4,5.43,5.4,5.43,87200.0,3.6278,3.648,3.6278,3.648,87200.0
2008-12-31 10:50:00,5.43,5.47,5.43,5.47,104000.0,3.648,3.6749,3.648,3.6749,104000.0
2008-12-31 10:55:00,5.47,5.51,5.46,5.5,126400.0,3.6749,3.7017,3.6682,3.695,126400.0
2008-12-31 11:00:00,5.5,5.53,5.5,5.53,151200.0,3.695,3.7152,3.695,3.7152,151200.0
2008-12-31 11:05:00,5.53,5.55,5.53,5.54,104000.0,3.7152,3.7286,3.7152,3.7219,104000.0
2008-12-31 11:10:00,5.54,5.55,5.54,5.54,127200.0,3.7219,3.7286,3.7219,3.7219,127200.0
2008-12-31 11:15:00,5.54,5.57,5.54,5.56,92400.0,3.7219,3.7421,3.7219,3.7353,92400.0
2008-12-31 11:20:00,5.56,5.56,5.55,5.56,76000.0,3.7353,3.7353,3.7286,3.7353,76000.0
2008-12-31 11:25:00,5.56,5.56,5.54,5.55,82800.0,3.7353,3.7353,3.7219,3.7286,82800.0
2008-12-31 11:30:00,5.55,5.58,5.54,5.58,95600.0,3.7286,3.7488,3.7219,3.7488,95600.0
2008-12-31 11:35:00,5.58,5.59,5.58,5.58,96000.0,3.7488,3.7555,3.7488,3.7488,96000.0
2008-12-31 11:40:00,5.58,5.59,5.53,5.54,181600.0,3.7488,3.7555,3.7152,3.7219,181600.0
2008-12-31 11:45:00,5.53,5.53,5.5,5.52,130000.0,3.7152,3.7152,3.695,3.7085,130000.0
2008-12-31 11:50:00,5.52,5.53,5.52,5.53,57200.0,3.7085,3.7152,3.7085,3.7152,57200.0
2008-12-31 11:55:00,5.53,5.54,5.52,5.52,34000.0,3.7152,3.7219,3.7085,3.7085,34000.0
2008-12-31 12:00:00,5.53,5.53,5.51,5.51,105200.0,3.7152,3.7152,3.7017,3.7017,105200.0
2008-12-31 12:05:00,5.51,5.51,5.49,5.5,88400.0,3.7017,3.7017,3.6883,3.695,88400.0
2008-12-31 12:10:00,5.5,5.5,5.47,5.48,79600.0,3.695,3.695,3.6749,3.6816,79600.0
2008-12-31 12:15:00,5.47,5.47,5.45,5.45,87200.0,3.6749,3.6749,3.6614,3.6614,87200.0
2008-12-31 12:20:00,5.45,5.47,5.43,5.45,250000.0,3.6614,3.6749,3.648,3.6614,250000.0
2008-12-31 12:25:00,5.44,5.45,5.43,5.43,256000.0,3.6547,3.6614,3.648,3.648,256000.0
2008-12-31 12:30:00,5.43,5.43,5.43,5.43,93600.0,3.648,3.648,3.648,3.648,93600.0
2008-12-31 12:35:00,5.43,5.43,5.43,5.43,97600.0,3.648,3.648,3.648,3.648,97600.0
2008-12-31 12:40:00,5.43,5.43,5.41,5.42,83600.0,3.648,3.648,3.6346,3.6413,83600.0
2008-12-31 12:45:00,5.43,5.45,5.43,5.45,99200.0,3.648,3.6614,3.648,3.6614,99200.0
2008-12-31 12:50:00,5.45,5.46,5.43,5.46,56000.0,3.6614,3.6682,3.648,3.6682,56000.0
2008-12-31 12:55:00,5.45,5.45,5.45,5.45,53200.0,3.6614,3.6614,3.6614,3.6614,53200.0
2008-12-31 13:00:00,5.45,5.46,5.45,5.46,57600.0,3.6614,3.6682,3.6614,3.6682,57600.0
2008-12-31 13:05:00,5.46,5.46,5.45,5.45,48400.0,3.6682,3.6682,3.6614,3.6614,48400.0
2008-12-31 13:10:00,5.45,5.45,5.41,5.42,96800.0,3.6614,3.6614,3.6346,3.6413,96800.0
2008-12-31 13:15:00,5.42,5.42,5.42,5.42,46000.0,3.6413,3.6413,3.6413,3.6413,46000.0
2008-12-31 13:20:00,5.42,5.43,5.4,5.4,126400.0,3.6413,3.648,3.6278,3.6278,126400.0
2008-12-31 13:25:00,5.4,5.42,5.4,5.41,60000.0,3.6278,3.6413,3.6278,3.6346,60000.0
2008-12-31 13:30:00,5.42,5.42,5.39,5.39,156400.0,3.6413,3.6413,3.6211,3.6211,156400.0
2008-12-31 13:35:00,5.38,5.42,5.38,5.4,84000.0,3.6144,3.6413,3.6144,3.6278,84000.0
2008-12-31 13:40:00,5.4,5.43,5.39,5.43,152000.0,3.6278,3.648,3.6211,3.648,152000.0
2008-12-31 13:45:00,5.42,5.43,5.42,5.42,39200.0,3.6413,3.648,3.6413,3.6413,39200.0
2008-12-31 13:50:00,5.42,5.42,5.42,5.42,47200.0,3.6413,3.6413,3.6413,3.6413,47200.0
2008-12-31 13:55:00,5.42,5.45,5.42,5.45,76400.0,3.6413,3.6614,3.6413,3.6614,76400.0
2008-12-31 14:00:00,5.45,5.47,5.45,5.46,80000.0,3.6614,3.6749,3.6614,3.6682,80000.0
2008-12-31 14:05:00,5.46,5.47,5.44,5.45,234800.0,3.6682,3.6749,3.6547,3.6614,234800.0
2008-12-31 14:10:00,5.45,5.46,5.43,5.46,205200.0,3.6614,3.6682,3.648,3.6682,205200.0
2008-12-31 14:15:00,5.46,5.47,5.45,5.47,120800.0,3.6682,3.6749,3.6614,3.6749,120800.0
2008-12-31 14:20:00,5.47,5.48,5.46,5.47,146800.0,3.6749,3.6816,3.6682,3.6749,146800.0
2008-12-31 14:25:00,5.47,5.48,5.46,5.48,56800.0,3.6749,3.6816,3.6682,3.6816,56800.0
2008-12-31 14:30:00,5.48,5.5,5.47,5.5,127200.0,3.6816,3.695,3.6749,3.695,127200.0
2008-12-31 14:35:00,5.5,5.5,5.46,5.47,105600.0,3.695,3.695,3.6682,3.6749,105600.0
2008-12-31 14:40:00,5.48,5.5,5.47,5.5,57200.0,3.6816,3.695,3.6749,3.695,57200.0
2008-12-31 14:45:00,5.5,5.5,5.48,5.48,98800.0,3.695,3.695,3.6816,3.6816,98800.0
2008-12-31 14:50:00,5.49,5.49,5.47,5.47,102800.0,3.6883,3.6883,3.6749,3.6749,102800.0
2008-12-31 14:55:00,5.47,5.47,5.45,5.45,83600.0,3.6749,3.6749,3.6614,3.6614,83600.0
2008-12-31 15:00:00,5.45,5.49,5.45,5.49,156400.0,3.6614,3.6883,3.6614,3.6883,156400.0
2008-12-31 15:05:00,5.49,5.49,5.44,5.46,162000.0,3.6883,3.6883,3.6547,3.6682,162000.0
2008-12-31 15:10:00,5.45,5.46,5.43,5.43,131200.0,3.6614,3.6682,3.648,3.648,131200.0
2008-12-31 15:15:00,5.43,5.46,5.43,5.46,90000.0,3.648,3.6682,3.648,3.6682,90000.0
2008-12-31 15:20:00,5.46,5.47,5.43,5.46,132400.0,3.6682,3.6749,3.648,3.6682,132400.0
2008-12-31 15:25:00,5.46,5.46,5.42,5.44,132000.0,3.6682,3.6682,3.6413,3.6547,132000.0
2008-12-31 15:30:00,5.44,5.44,5.41,5.44,142000.0,3.6547,3.6547,3.6346,3.6547,142000.0
2008-12-31 15:35:00,5.44,5.47,5.44,5.45,214800.0,3.6547,3.6749,3.6547,3.6614,214800.0
2008-12-31 15:40:00,5.46,5.47,5.43,5.46,280400.0,3.6682,3.6749,3.648,3.6682,280400.0
2008-12-31 15:45:00,5.46,5.47,5.39,5.42,320000.0,3.6682,3.6749,3.6211,3.6413,320000.0
2008-12-31 15:50:00,5.42,5.42,5.38,5.41,389600.0,3.6413,3.6413,3.6144,3.6346,389600.0
2008-12-31 15:55:00,5.41,5.43,5.4,5.42,534000.0,3.6346,3.648,3.6278,3.6413,534000.0
2009-01-02 09:30:00,5.43,5.55,5.28,5.34,201200.0,3.648,3.7286,3.5472,3.5875,201200.0
2009-01-02 09:35:00,5.34,5.43,5.34,5.42,112000.0,3.5875,3.648,3.5875,3.6413,112000.0
2009-01-02 09:40:00,5.42,5.43,5.37,5.39,199200.0,3.6413,3.648,3.6077,3.6211,199200.0
2009-01-02 09:45:00,5.39,5.41,5.37,5.41,146400.0,3.6211,3.6346,3.6077,3.6346,146400.0
2009-01-02 09:50:00,5.41,5.41,5.29,5.3,202800.0,3.6346,3.6346,3.5539,3.5607,202800.0
2009-01-02 09:55:00,5.29,5.32,5.26,5.32,505600.0,3.5539,3.5741,3.5338,3.5741,505600.0
2009-01-02 10:00:00,5.31,5.36,5.29,5.31,150400.0,3.5674,3.601,3.5539,3.5674,150400.0
2009-01-02 10:05:00,5.3,5.33,5.29,5.32,111200.0,3.5607,3.5808,3.5539,3.5741,111200.0
2009-01-02 10:10:00,5.32,5.38,5.29,5.38,152000.0,3.5741,3.6144,3.5539,3.6144,152000.0
2009-01-02 10:15:00,5.38,5.38,5.34,5.36,152000.0,3.6144,3.6144,3.5875,3.601,152000.0
2009-01-02 10:20:00,5.36,5.36,5.31,5.33,191600.0,3.601,3.601,3.5674,3.5808,191600.0
2009-01-02 10:25:00,5.32,5.36,5.32,5.36,200000.0,3.5741,3.601,3.5741,3.601,200000.0
2009-01-02 10:30:00,5.35,5.43,5.35,5.43,170400.0,3.5943,3.648,3.5943,3.648,170400.0
2009-01-02 10:35:00,5.42,5.47,5.4,5.43,214400.0,3.6413,3.6749,3.6278,3.648,214400.0
2009-01-02 10:40:00,5.43,5.44,5.42,5.42,106000.0,3.648,3.6547,3.6413,3.6413,106000.0
2009-01-02 10:45:00,5.43,5.45,5.42,5.45,96800.0,3.648,3.6614,3.6413,3.6614,96800.0
2009-01-02 10:50:00,5.45,5.48,5.45,5.48,201600.0,3.6614,3.6816,3.6614,3.6816,201600.0
2009-01-02 10:55:00,5.48,5.48,5.45,5.46,179200.0,3.6816,3.6816,3.6614,3.6682,179200.0
2009-01-02 11:00:00,5.46,5.53,5.45,5.52,244800.0,3.6682,3.7152,3.6614,3.7085,244800.0
2009-01-02 11:05:00,5.51,5.52,5.49,5.5,57600.0,3.7017,3.7085,3.6883,3.695,57600.0
2009-01-02 11:10:00,5.5,5.51,5.46,5.47,164000.0,3.695,3.7017,3.6682,3.6749,164000.0
2009-01-02 11:15:00,5.48,5.49,5.45,5.47,119200.0,3.6816,3.6883,3.6614,3.6749,119200.0
2009-01-02 11:20:00,5.47,5.49,5.46,5.49,82000.0,3.6749,3.6883,3.6682,3.6883,82000.0
2009-01-02 11:25:00,5.49,5.52,5.49,5.52,86800.0,3.6883,3.7085,3.6883,3.7085,86800.0
2009-01-02 11:30:00,5.52,5.54,5.5,5.51,191200.0,3.7085,3.7219,3.695,3.7017,191200.0
2009-01-02 11:35:00,5.52,5.54,5.5,5.51,151600.0,3.7085,3.7219,3.695,3.7017,151600.0
2009-01-02 11:40:00,5.51,5.52,5.51,5.51,85200.0,3.7017,3.7085,3.7017,3.7017,85200.0
2009-01-02 11:45:00,5.51,5.54,5.49,5.5,195200.0,3.7017,3.7219,3.6883,3.695,195200.0
2009-01-02 11:50:00,5.51,5.51,5.49,5.49,102800.0,3.7017,3.7017,3.6883,3.6883,102800.0
2009-01-02 11:55:00,5.49,5.49,5.46,5.46,162000.0,3.6883,3.6883,3.6682,3.6682,162000.0
2009-01-02 12:00:00,5.47,5.5,5.46,5.49,102400.0,3.6749,3.695,3.6682,3.6883,102400.0
2009-01-02 12:05:00,5.49,5.51,5.49,5.5,216000.0,3.6883,3.7017,3.6883,3.695,216000.0
2009-01-02 12:10:00,5.51,5.56,5.51,5.55,162000.0,3.7017,3.7353,3.7017,3.7286,162000.0
2009-01-02 12:15:00,5.55,5.57,5.54,5.55,53600.0,3.7286,3.7421,3.7219,3.7286,53600.0
2009-01-02 12:20:00,5.55,5.57,5.55,5.56,144000.0,3.7286,3.7421,3.7286,3.7353,144000.0
2009-01-02 12:25:00,5.56,5.56,5.55,5.56,42400.0,3.7353,3.7353,3.7286,3.7353,42400.0
2009-01-02 12:30:00,5.55,5.58,5.55,5.58,222400.0,3.7286,3.7488,3.7286,3.7488,222400.0
2009-01-02 12:35:00,5.58,5.61,5.57,5.61,180000.0,3.7488,3.7689,3.7421,3.7689,180000.0
2009-01-02 12:40:00,5.61,5.63,5.6,5.61,82800.0,3.7689,3.7824,3.7622,3.7689,82800.0
2009-01-02 12:45:00,5.61,5.62,5.61,5.62,61600.0,3.7689,3.7756,3.7689,3.7756,61600.0
2009-01-02 12:50:00,5.62,5.62,5.59,5.6,77600.0,3.7756,3.7756,3.7555,3.7622,77600.0
2009-01-02 12:55:00,5.6,5.61,5.59,5.61,73600.0,3.7622,3.7689,3.7555,3.7689,73600.0
2009-01-02 13:00:00,5.61,5.61,5.6,5.61,92400.0,3.7689,3.7689,3.7622,3.7689,92400.0
2009-01-02 13:05:00,5.61,5.66,5.61,5.65,104800.0,3.7689,3.8025,3.7689,3.7958,104800.0
2009-01-02 13:10:00,5.65,5.67,5.63,5.64,212800.0,3.7958,3.8092,3.7824,3.7891,212800.0
2009-01-02 13:15:00,5.64,5.7,5.64,5.7,304000.0,3.7891,3.8294,3.7891,3.8294,304000.0
2009-01-02 13:20:00,5.7,5.75,5.69,5.74,191200.0,3.8294,3.863,3.8227,3.8563,191200.0
2009-01-02 13:25:00,5.74,5.77,5.74,5.76,133200.0,3.8563,3.8764,3.8563,3.8697,133200.0
2009-01-02 13:30:00,5.76,5.8,5.75,5.78,235600.0,3.8697,3.8966,3.863,3.8831,235600.0
2009-01-02 13:35:00,5.78,5.82,5.78,5.82,182400.0,3.8831,3.91,3.8831,3.91,182400.0
2009-01-02 13:40:00,5.82,5.86,5.82,5.85,156800.0,3.91,3.9369,3.91,3.9302,156800.0
2009-01-02 13:45:00,5.85,5.91,5.85,5.91,425600.0,3.9302,3.9705,3.9302,3.9705,425600.0
2009-01-02 13:50:00,5.91,5.94,5.89,5.91,258800.0,3.9705,3.9906,3.957,3.9705,258800.0
2009-01-02 13:55:00,5.91,5.92,5.86,5.87,175200.0,3.9705,3.9772,3.9369,3.9436,175200.0
2009-01-02 14:00:00,5.87,5.87,5.85,5.86,134400.0,3.9436,3.9436,3.9302,3.9369,134400.0
2009-01-02 14:05:00,5.85,5.86,5.84,5.85,178400.0,3.9302,3.9369,3.9234,3.9302,178400.0
2009-01-02 14:10:00,5.85,5.87,5.83,5.83,226800.0,3.9302,3.9436,3.9167,3.9167,226800.0
2009-01-02 14:15:00,5.84,5.84,5.79,5.8,191600.0,3.9234,3.9234,3.8899,3.8966,191600.0
2009-01-02 14:20:00,5.8,5.83,5.8,5.82,122000.0,3.8966,3.9167,3.8966,3.91,122000.0
2009-01-02 14:25:00,5.82,5.83,5.81,5.81,124000.0,3.91,3.9167,3.9033,3.9033,124000.0
2009-01-02 14:30:00,5.81,5.84,5.8,5.8,136000.0,3.9033,3.9234,3.8966,3.8966,136000.0
2009-01-02 14:35:00,5.8,5.82,5.79,5.8,95600.0,3.8966,3.91,3.8899,3.8966,95600.0
2009-01-02 14:40:00,5.8,5.83,5.79,5.79,93600.0,3.8966,3.9167,3.8899,3.8899,93600.0
2009-01-02 14:45:00,5.79,5.79,5.76,5.77,219600.0,3.8899,3.8899,3.8697,3.8764,219600.0
2009-01-02 14:50:00,5.78,5.82,5.77,5.82,130400.0,3.8831,3.91,3.8764,3.91,130400.0
2009-01-02 14:55:00,5.82,5.84,5.81,5.84,108800.0,3.91,3.9234,3.9033,3.9234,108800.0
2009-01-02 15:00:00,5.84,5.87,5.83,5.84,167200.0,3.9234,3.9436,3.9167,3.9234,167200.0
2009-01-02 15:05:00,5.84,5.84,5.81,5.84,142800.0,3.9234,3.9234,3.9033,3.9234,142800.0
2009-01-02 15:10:00,5.84,5.85,5.83,5.84,81600.0,3.9234,3.9302,3.9167,3.9234,81600.0
2009-01-02 15:15:00,5.84,5.85,5.82,5.83,66400.0,3.9234,3.9302,3.91,3.9167,66400.0
2009-01-02 15:20:00,5.83,5.83,5.8,5.81,115200.0,3.9167,3.9167,3.8966,3.9033,115200.0
2009-01-02 15:25:00,5.81,5.83,5.81,5.83,120400.0,3.9033,3.9167,3.9033,3.9167,120400.0
2009-01-02 15:30:00,5.83,5.83,5.81,5.82,193200.0,3.9167,3.9167,3.9033,3.91,193200.0
2009-01-02 15:35:00,5.82,5.82,5.8,5.81,344800.0,3.91,3.91,3.8966,3.9033,344800.0
2009-01-02 15:40:00,5.81,5.83,5.8,5.81,337200.0,3.9033,3.9167,3.8966,3.9033,337200.0
2009-01-02 15:45:00,5.81,5.82,5.79,5.81,333600.0,3.9033,3.91,3.8899,3.9033,333600.0
2009-01-02 15:50:00,5.81,5.83,5.8,5.82,310400.0,3.9033,3.9167,3.8966,3.91,310400.0
2009-01-02 15:55:00,5.82,5.82,5.78,5.78,483200.0,3.91,3.91,3.8831,3.8831,483200.0
2009-01-05 09:30:00,5.81,5.88,5.75,5.85,423200.0,3.9033,3.9503,3.863,3.9302,423200.0
2009-01-05 09:35:00,5.87,5.99,5.85,5.97,409600.0,3.9436,4.0242,3.9302,4.0108,409600.0
2009-01-05 09:40:00,5.98,6.0,5.95,5.96,367600.0,4.0175,4.0309,3.9973,4.0041,367600.0
2009-01-05 09:45:00,5.95,5.96,5.88,5.92,142400.0,3.9973,4.0041,3.9503,3.9772,142400.0
2009-01-05 09:50:00,5.91,5.92,5.89,5.89,168000.0,3.9705,3.9772,3.957,3.957,168000.0
2009-01-05 09:55:00,5.89,5.92,5.89,5.91,216800.0,3.957,3.9772,3.957,3.9705,216800.0
2009-01-05 10:00:00,5.91,5.95,5.91,5.95,405600.0,3.9705,3.9973,3.9705,3.9973,405600.0
2009-01-05 10:05:00,5.95,5.95,5.91,5.93,202000.0,3.9973,3.9973,3.9705,3.9839,202000.0
2009-01-05 10:10:00,5.92,5.96,5.9,5.92,382400.0,3.9772,4.0041,3.9638,3.9772,382400.0
2009-01-05 10:15:00,5.91,5.94,5.9,5.91,229200.0,3.9705,3.9906,3.9638,3.9705,229200.0
2009-01-05 10:20:00,5.92,5.95,5.9,5.94,202400.0,3.9772,3.9973,3.9638,3.9906,202400.0
2009-01-05 10:25:00,5.93,5.96,5.92,5.94,156400.0,3.9839,4.0041,3.9772,3.9906,156400.0
2009-01-05 10:30:00,5.94,5.96,5.92,5.94,170000.0,3.9906,4.0041,3.9772,3.9906,170000.0
2009-01-05 10:35:00,5.95,6.0,5.93,6.0,490000.0,3.9973,4.0309,3.9839,4.0309,490000.0
2009-01-05 10:40:00,6.0,6.05,6.0,6.04,259200.0,4.0309,4.0645,4.0309,4.0578,259200.0
2009-01-05 10:45:00,6.05,6.08,6.04,6.07,343600.0,4.0645,4.0847,4.0578,4.078,343600.0
2009-01-05 10:50:00,6.07,6.1,6.05,6.08,202800.0,4.078,4.0981,4.0645,4.0847,202800.0
2009-01-05 10:55:00,6.08,6.12,6.08,6.09,356800.0,4.0847,4.1116,4.0847,4.0914,356800.0
2009-01-05 11:00:00,6.09,6.09,6.05,6.06,86000.0,4.0914,4.0914,4.0645,4.0712,86000.0
2009-01-05 11:05:00,6.05,6.06,6.05,6.06,109600.0,4.0645,4.0712,4.0645,4.0712,109600.0
2009-01-05 11:10:00,6.06,6.06,6.04,6.04,149200.0,4.0712,4.0712,4.0578,4.0578,149200.0
2009-01-05 11:15:00,6.04,6.06,6.01,6.01,111600.0,4.0578,4.0712,4.0377,4.0377,111600.0
2009-01-05 11:20:00,6.02,6.02,5.97,5.97,112800.0,4.0444,4.0444,4.0108,4.0108,112800.0
2009-01-05 11:25:00,5.97,5.98,5.95,5.97,117600.0,4.0108,4.0175,3.9973,4.0108,117600.0
2009-01-05 11:30:00,5.96,5.98,5.95,5.97,138800.0,4.0041,4.0175,3.9973,4.0108,138800.0
2009-01-05 11:35:00,5.98,5.98,5.95,5.96,90400.0,4.0175,4.0175,3.9973,4.0041,90400.0
2009-01-05 11:40:00,5.96,5.99,5.96,5.99,174000.0,4.0041,4.0242,4.0041,4.0242,174000.0
2009-01-05 11:45:00,5.99,6.0,5.99,6.0,34800.0,4.0242,4.0309,4.0242,4.0309,34800.0
2009-01-05 11:50:00,6.0,6.0,5.98,5.98,101600.0,4.0309,4.0309,4.0175,4.0175,101600.0
2009-01-05 11:55:00,5.98,5.98,5.93,5.93,119200.0,4.0175,4.0175,3.9839,3.9839,119200.0
2009-01-05 12:00:00,5.93,5.95,5.92,5.95,98000.0,3.9839,3.9973,3.9772,3.9973,98000.0
2009-01-05 12:05:00,5.95,5.98,5.95,5.98,40800.0,3.9973,4.0175,3.9973,4.0175,40800.0
2009-01-05 12:10:00,5.98,6.01,5.98,6.0,84400.0,4.0175,4.0377,4.0175,4.0309,84400.0
2009-01-05 12:15:00,6.0,6.03,5.99,6.02,88000.0,4.0309,4.0511,4.0242,4.0444,88000.0
2009-01-05 12:20:00,6.02,6.05,6.01,6.01,97600.0,4.0444,4.0645,4.0377,4.0377,97600.0
2009-01-05 12:25:00,6.02,6.02,5.97,5.98,72000.0,4.0444,4.0444,4.0108,4.0175,72000.0
2009-01-05 12:30:00,5.98,6.0,5.98,5.99,74800.0,4.0175,4.0309,4.0175,4.0242,74800.0
2009-01-05 12:35:00,5.99,5.99,5.97,5.98,38000.0,4.0242,4.0242,4.0108,4.0175,38000.0
2009-01-05 12:40:00,5.97,5.97,5.95,5.95,82800.0,4.0108,4.0108,3.9973,3.9973,82800.0
2009-01-05 12:45:00,5.95,5.99,5.94,5.97,91600.0,3.9973,4.0242,3.9906,4.0108,91600.0
2009-01-05 12:50:00,5.97,5.97,5.94,5.96,77200.0,4.0108,4.0108,3.9906,4.0041,77200.0
2009-01-05 12:55:00,5.95,5.98,5.93,5.97,86800.0,3.9973,4.0175,3.9839,4.0108,86800.0
2009-01-05 13:00:00,5.97,6.01,5.97,6.01,110800.0,4.0108,4.0377,4.0108,4.0377,110800.0
2009-01-05 13:05:00,6.01,6.01,5.97,5.98,87600.0,4.0377,4.0377,4.0108,4.0175,87600.0
2009-01-05 13:10:00,5.98,6.0,5.97,6.0,68800.0,4.0175,4.0309,4.0108,4.0309,68800.0
2009-01-05 13:15:00,6.0,6.0,5.98,5.99,35600.0,4.0309,4.0309,4.0175,4.0242,35600.0
2009-01-05 13:20:00,5.98,6.02,5.98,6.01,115200.0,4.0175,4.0444,4.0175,4.0377,115200.0
2009-01-05 13:25:00,6.01,6.01,5.99,5.99,61600.0,4.0377,4.0377,4.0242,4.0242,61600.0
2009-01-05 13:30:00,5.99,6.0,5.98,5.99,56800.0,4.0242,4.0309,4.0175,4.0242,56800.0
2009-01-05 13:35:00,5.99,6.0,5.97,5.98,170000.0,4.0242,4.0309,4.0108,4.0175,170000.0
2009-01-05 13:40:00,5.98,5.98,5.95,5.98,104400.0,4.0175,4.0175,3.9973,4.0175,104400.0
2009-01-05 13:45:00,5.98,6.0,5.97,5.99,58800.0,4.0175,4.0309,4.0108,4.0242,58800.0
2009-01-05 13:50:00,5.99,6.01,5.98,6.01,85200.0,4.0242,4.0377,4.0175,4.0377,85200.0
2009-01-05 13:55:00,6.01,6.03,6.01,6.03,128000.0,4.0377,4.0511,4.0377,4.0511,128000.0
2009-01-05 14:00:00,6.03,6.04,6.02,6.02,208000.0,4.0511,4.0578,4.0444,4.0444,208000.0
2009-01-05 14:05:00,6.02,6.04,6.02,6.02,146800.0,4.0444,4.0578,4.0444,4.0444,146800.0
2009-01-05 14:10:00,6.02,6.03,6.01,6.01,98400.0,4.0444,4.0511,4.0377,4.0377,98400.0
2009-01-05 14:15:00,6.01,6.01,5.98,5.98,88000.0,4.0377,4.0377,4.0175,4.0175,88000.0
2009-01-05 14:20:00,5.98,5.99,5.95,5.99,101600.0,4.0175,4.0242,3.9973,4.0242,101600.0
2009-01-05 14:25:00,5.99,5.99,5.95,5.95,114000.0,4.0242,4.0242,3.9973,3.9973,114000.0
2009-01-05 14:30:00,5.95,5.98,5.94,5.98,90000.0,3.9973,4.0175,3.9906,4.0175,90000.0
2009-01-05 14:35:00,5.98,6.0,5.98,5.99,88400.0,4.0175,4.0309,4.0175,4.0242,88400.0
2009-01-05 14:40:00,5.99,6.0,5.98,5.98,113600.0,4.0242,4.0309,4.0175,4.0175,113600.0
2009-01-05 14:45:00,5.98,5.99,5.93,5.98,237200.0,4.0175,4.0242,3.9839,4.0175,237200.0
2009-01-05 14:50:00,5.98,5.99,5.94,5.95,71600.0,4.0175,4.0242,3.9906,3.9973,71600.0
2009-01-05 14:55:00,5.95,5.97,5.95,5.96,95600.0,3.9973,4.0108,3.9973,4.0041,95600.0
2009-01-05 15:00:00,5.97,5.98,5.95,5.95,132400.0,4.0108,4.0175,3.9973,3.9973,132400.0
2009-01-05 15:05:00,5.95,5.98,5.95,5.95,150800.0,3.9973,4.0175,3.9973,3.9973,150800.0
2009-01-05 15:10:00,5.95,5.95,5.92,5.93,167600.0,3.9973,3.9973,3.9772,3.9839,167600.0
2009-01-05 15:15:00,5.92,5.94,5.92,5.94,144800.0,3.9772,3.9906,3.9772,3.9906,144800.0
2009-01-05 15:20:00,5.93,5.94,5.89,5.9,202400.0,3.9839,3.9906,3.957,3.9638,202400.0
2009-01-05 15:25:00,5.91,5.95,5.9,5.93,374400.0,3.9705,3.9973,3.9638,3.9839,374400.0
2009-01-05 15:30:00,5.93,5.95,5.91,5.94,250800.0,3.9839,3.9973,3.9705,3.9906,250800.0
2009-01-05 15:35:00,5.94,5.95,5.91,5.93,175200.0,3.9906,3.9973,3.9705,3.9839,175200.0
2009-01-05 15:40:00,5.93,5.96,5.93,5.94,274800.0,3.9839,4.0041,3.9839,3.9906,274800.0
2009-01-05 15:45:00,5.94,5.96,5.93,5.96,434800.0,3.9906,4.0041,3.9839,4.0041,434800.0
2009-01-05 15:50:00,5.95,5.99,5.95,5.98,439600.0,3.9973,4.0242,3.9973,4.0175,439600.0
2009-01-05 15:55:00,5.98,5.98,5.95,5.96,461600.0,4.0175,4.0175,3.9973,4.0041,461600.0
2009-01-06 09:30:00,6.01,6.09,6.01,6.09,86400.0,4.0377,4.0914,4.0377,4.0914,86400.0
2009-01-06 09:35:00,6.09,6.09,6.06,6.08,104800.0,4.0914,4.0914,4.0712,4.0847,104800.0
2009-01-06 09:40:00,6.09,6.12,6.08,6.09,108800.0,4.0914,4.1116,4.0847,4.0914,108800.0
2009-01-06 09:45:00,6.09,6.13,6.08,6.11,187600.0,4.0914,4.1183,4.0847,4.1048,187600.0
2009-01-06 09:50:00,6.12,6.12,6.05,6.06,218000.0,4.1116,4.1116,4.0645,4.0712,218000.0
2009-01-06 09:55:00,6.06,6.06,6.01,6.02,213200.0,4.0712,4.0712,4.0377,4.0444,213200.0
2009-01-06 10:00:00,6.02,6.03,5.95,5.95,275600.0,4.0444,4.0511,3.9973,3.9973,275600.0
2009-01-06 10:05:00,5.95,5.97,5.94,5.96,116400.0,3.9973,4.0108,3.9906,4.0041,116400.0
2009-01-06 10:10:00,5.95,5.96,5.88,5.92,230000.0,3.9973,4.0041,3.9503,3.9772,230000.0
2009-01-06 10:15:00,5.91,5.92,5.85,5.87,145600.0,3.9705,3.9772,3.9302,3.9436,145600.0
2009-01-06 10:20:00,5.87,5.92,5.85,5.92,130800.0,3.9436,3.9772,3.9302,3.9772,130800.0
2009-01-06 10:25:00,5.92,5.93,5.85,5.89,130800.0,3.9772,3.9839,3.9302,3.957,130800.0
2009-01-06 10:30:00,5.89,5.92,5.88,5.9,60800.0,3.957,3.9772,3.9503,3.9638,60800.0
2009-01-06 10:35:00,5.9,5.92,5.9,5.92,91600.0,3.9638,3.9772,3.9638,3.9772,91600.0
2009-01-06 10:40:00,5.91,5.92,5.89,5.89,90000.0,3.9705,3.9772,3.957,3.957,90000.0
2009-01-06 10:45:00,5.89,5.9,5.87,5.9,69200.0,3.957,3.9638,3.9436,3.9638,69200.0
2009-01-06 10:50:00,5.89,5.92,5.88,5.9,70800.0,3.957,3.9772,3.9503,3.9638,70800.0
2009-01-06 10:55:00,5.9,5.92,5.89,5.91,39600.0,3.9638,3.9772,3.957,3.9705,39600.0
2009-01-06 11:00:00,5.92,5.92,5.89,5.9,46400.0,3.9772,3.9772,3.957,3.9638,46400.0
2009-01-06 11:05:00,5.9,5.91,5.87,5.9,80400.0,3.9638,3.9705,3.9436,3.9638,80400.0
2009-01-06 11:10:00,5.9,5.93,5.89,5.9,82800.0,3.9638,3.9839,3.957,3.9638,82800.0
2009-01-06 11:15:00,5.9,5.93,5.89,5.89,143200.0,3.9638,3.9839,3.957,3.957,143200.0
2009-01-06 11:20:00,5.89,5.9,5.86,5.88,254400.0,3.957,3.9638,3.9369,3.9503,254400.0
2009-01-06 11:25:00,5.88,5.94,5.88,5.91,73200.0,3.9503,3.9906,3.9503,3.9705,73200.0
2009-01-06 11:30:00,5.9,5.93,5.89,5.93,74400.0,3.9638,3.9839,3.957,3.9839,74400.0
2009-01-06 11:35:00,5.93,5.94,5.9,5.93,42000.0,3.9839,3.9906,3.9638,3.9839,42000.0
2009-01-06 11:40:00,5.93,5.95,5.91,5.92,70800.0,3.9839,3.9973,3.9705,3.9772,70800.0
2009-01-06 11:45:00,5.92,5.93,5.91,5.91,68000.0,3.9772,3.9839,3.9705,3.9705,68000.0
2009-01-06 11:50:00,5.91,5.91,5.89,5.9,58400.0,3.9705,3.9705,3.957,3.9638,58400.0
2009-01-06 11:55:00,5.9,5.9,5.89,5.9,66400.0,3.9638,3.9638,3.957,3.9638,66400.0
2009-01-06 12:00:00,5.9,5.9,5.88,5.89,78800.0,3.9638,3.9638,3.9503,3.957,78800.0
2009-01-06 12:05:00,5.9,5.92,5.89,5.9,124000.0,3.9638,3.9772,3.957,3.9638,124000.0
2009-01-06 12:10:00,5.9,5.91,5.88,5.9,147200.0,3.9638,3.9705,3.9503,3.9638,147200.0
2009-01-06 12:15:00,5.9,5.91,5.86,5.88,214000.0,3.9638,3.9705,3.9369,3.9503,214000.0
2009-01-06 12:20:00,5.88,5.9,5.86,5.86,133200.0,3.9503,3.9638,3.9369,3.9369,133200.0
2009-01-06 12:25:00,5.87,5.89,5.85,5.86,114400.0,3.9436,3.957,3.9302,3.9369,114400.0
2009-01-06 12:30:00,5.86,5.87,5.85,5.87,139600.0,3.9369,3.9436,3.9302,3.9436,139600.0
2009-01-06 12:35:00,5.87,5.89,5.86,5.87,158800.0,3.9436,3.957,3.9369,3.9436,158800.0
2009-01-06 12:40:00,5.87,5.89,5.85,5.86,93200.0,3.9436,3.957,3.9302,3.9369,93200.0
2009-01-06 12:45:00,5.86,5.89,5.85,5.88,162000.0,3.9369,3.957,3.9302,3.9503,162000.0
2009-01-06 12:50:00,5.88,5.91,5.87,5.88,141200.0,3.9503,3.9705,3.9436,3.9503,141200.0
2009-01-06 12:55:00,5.88,5.92,5.86,5.91,248000.0,3.9503,3.9772,3.9369,3.9705,248000.0
2009-01-06 13:00:00,5.91,5.93,5.87,5.88,202800.0,3.9705,3.9839,3.9436,3.9503,202800.0
2009-01-06 13:05:00,5.87,5.89,5.87,5.89,99200.0,3.9436,3.957,3.9436,3.957,99200.0
2009-01-06 13:10:00,5.89,5.89,5.87,5.87,135200.0,3.957,3.957,3.9436,3.9436,135200.0
2009-01-06 13:15:00,5.87,5.87,5.85,5.85,273200.0,3.9436,3.9436,3.9302,3.9302,273200.0
2009-01-06 13:20:00,5.85,5.86,5.82,5.85,132000.0,3.9302,3.9369,3.91,3.9302,132000.0
2009-01-06 13:25:00,5.85,5.87,5.84,5.85,464800.0,3.9302,3.9436,3.9234,3.9302,464800.0
2009-01-06 13:30:00,5.85,5.85,5.82,5.85,136000.0,3.9302,3.9302,3.91,3.9302,136000.0
2009-01-06 13:35:00,5.85,5.86,5.84,5.84,204000.0,3.9302,3.9369,3.9234,3.9234,204000.0
2009-01-06 13:40:00,5.84,5.85,5.83,5.84,116400.0,3.9234,3.9302,3.9167,3.9234,116400.0
2009-01-06 13:45:00,5.84,5.86,5.83,5.85,154800.0,3.9234,3.9369,3.9167,3.9302,154800.0
2009-01-06 13:50:00,5.85,5.87,5.84,5.86,183600.0,3.9302,3.9436,3.9234,3.9369,183600.0
2009-01-06 13:55:00,5.86,5.86,5.82,5.83,112000.0,3.9369,3.9369,3.91,3.9167,112000.0
2009-01-06 14:00:00,5.83,5.83,5.8,5.82,204400.0,3.9167,3.9167,3.8966,3.91,204400.0
2009-01-06 14:05:00,5.82,5.83,5.79,5.83,150000.0,3.91,3.9167,3.8899,3.9167,150000.0
2009-01-06 14:10:00,5.84,5.86,5.83,5.84,160400.0,3.9234,3.9369,3.9167,3.9234,160400.0
2009-01-06 14:15:00,5.84,5.88,5.84,5.86,295600.0,3.9234,3.9503,3.9234,3.9369,295600.0
2009-01-06 14:20:00,5.86,5.88,5.83,5.85,211600.0,3.9369,3.9503,3.9167,3.9302,211600.0
2009-01-06 14:25:00,5.85,5.87,5.84,5.85,136400.0,3.9302,3.9436,3.9234,3.9302,136400.0
2009-01-06 14:30:00,5.86,5.89,5.85,5.86,248800.0,3.9369,3.957,3.9302,3.9369,248800.0
2009-01-06 14:35:00,5.86,5.89,5.85,5.86,218800.0,3.9369,3.957,3.9302,3.9369,218800.0
2009-01-06 14:40:00,5.87,5.88,5.86,5.87,115200.0,3.9436,3.9503,3.9369,3.9436,115200.0
2009-01-06 14:45:00,5.87,5.89,5.86,5.88,211200.0,3.9436,3.957,3.9369,3.9503,211200.0
2009-01-06 14:50:00,5.88,5.88,5.86,5.87,117600.0,3.9503,3.9503,3.9369,3.9436,117600.0
2009-01-06 14:55:00,5.88,5.89,5.87,5.88,127200.0,3.9503,3.957,3.9436,3.9503,127200.0
2009-01-06 15:00:00,5.88,5.92,5.87,5.9,536400.0,3.9503,3.9772,3.9436,3.9638,536400.0
2009-01-06 15:05:00,5.9,5.91,5.87,5.9,325600.0,3.9638,3.9705,3.9436,3.9638,325600.0
2009-01-06 15:10:00,5.9,5.91,5.88,5.89,227200.0,3.9638,3.9705,3.9503,3.957,227200.0
2009-01-06 15:15:00,5.89,5.9,5.88,5.89,235600.0,3.957,3.9638,3.9503,3.957,235600.0
2009-01-06 15:20:00,5.88,5.89,5.84,5.86,174800.0,3.9503,3.957,3.9234,3.9369,174800.0
2009-01-06 15:25:00,5.86,5.88,5.84,5.84,316400.0,3.9369,3.9503,3.9234,3.9234,316400.0
2009-01-06 15:30:00,5.85,5.89,5.84,5.85,361200.0,3.9302,3.957,3.9234,3.9302,361200.0
2009-01-06 15:35:00,5.85,5.88,5.84,5.85,376000.0,3.9302,3.9503,3.9234,3.9302,376000.0
2009-01-06 15:40:00,5.85,5.88,5.85,5.87,319600.0,3.9302,3.9503,3.9302,3.9436,319600.0
2009-01-06 15:45:00,5.88,5.88,5.84,5.86,302400.0,3.9503,3.9503,3.9234,3.9369,302400.0
2009-01-06 15:50:00,5.87,5.88,5.85,5.86,338800.0,3.9436,3.9503,3.9302,3.9369,338800.0
2009-01-06 15:55:00,5.86,5.88,5.84,5.88,508800.0,3.9369,3.9503,3.9234,3.9503,508800.0
2009-01-07 09:30:00,5.86,5.86,5.57,5.6,279200.0,3.9369,3.9369,3.7421,3.7622,279200.0
2009-01-07 09:35:00,5.59,5.72,5.59,5.68,229600.0,3.7555,3.8428,3.7555,3.816,229600.0
2009-01-07 09:40:00,5.69,5.78,5.68,5.76,139600.0,3.8227,3.8831,3.816,3.8697,139600.0
2009-01-07 09:45:00,5.76,5.82,5.75,5.77,214400.0,3.8697,3.91,3.863,3.8764,214400.0
2009-01-07 09:50:00,5.76,5.82,5.76,5.79,180000.0,3.8697,3.91,3.8697,3.8899,180000.0
2009-01-07 09:55:00,5.79,5.79,5.69,5.72,259600.0,3.8899,3.8899,3.8227,3.8428,259600.0
2009-01-07 10:00:00,5.7,5.72,5.67,5.69,405600.0,3.8294,3.8428,3.8092,3.8227,405600.0
2009-01-07 10:05:00,5.69,5.72,5.67,5.69,236000.0,3.8227,3.8428,3.8092,3.8227,236000.0
2009-01-07 10:10:00,5.7,5.72,5.68,5.7,186000.0,3.8294,3.8428,3.816,3.8294,186000.0
2009-01-07 10:15:00,5.68,5.7,5.67,5.7,208000.0,3.816,3.8294,3.8092,3.8294,208000.0
2009-01-07 10:20:00,5.7,5.7,5.64,5.65,178000.0,3.8294,3.8294,3.7891,3.7958,178000.0
2009-01-07 10:25:00,5.65,5.66,5.65,5.66,198800.0,3.7958,3.8025,3.7958,3.8025,198800.0
2009-01-07 10:30:00,5.66,5.66,5.64,5.66,113200.0,3.8025,3.8025,3.7891,3.8025,113200.0
2009-01-07 10:35:00,5.66,5.69,5.65,5.67,255600.0,3.8025,3.8227,3.7958,3.8092,255600.0
2009-01-07 10:40:00,5.67,5.7,5.66,5.68,55200.0,3.8092,3.8294,3.8025,3.816,55200.0
2009-01-07 10:45:00,5.69,5.69,5.66,5.66,43600.0,3.8227,3.8227,3.8025,3.8025,43600.0
2009-01-07 10:50:00,5.66,5.66,5.64,5.65,86400.0,3.8025,3.8025,3.7891,3.7958,86400.0
2009-01-07 10:55:00,5.65,5.66,5.64,5.65,51600.0,3.7958,3.8025,3.7891,3.7958,51600.0
2009-01-07 11:00:00,5.66,5.69,5.65,5.68,29200.0,3.8025,3.8227,3.7958,3.816,29200.0
2009-01-07 11:05:00,5.68,5.7,5.67,5.67,29200.0,3.816,3.8294,3.8092,3.8092,29200.0
2009-01-07 11:10:00,5.67,5.68,5.66,5.68,36800.0,3.8092,3.816,3.8025,3.816,36800.0
2009-01-07 11:15:00,5.67,5.69,5.65,5.65,34000.0,3.8092,3.8227,3.7958,3.7958,34000.0
2009-01-07 11:20:00,5.65,5.69,5.65,5.68,27600.0,3.7958,3.8227,3.7958,3.816,27600.0
2009-01-07 11:25:00,5.69,5.7,5.67,5.68,64800.0,3.8227,3.8294,3.8092,3.816,64800.0
2009-01-07 11:30:00,5.68,5.69,5.67,5.68,28400.0,3.816,3.8227,3.8092,3.816,28400.0
2009-01-07 11:35:00,5.68,5.69,5.68,5.68,39200.0,3.816,3.8227,3.816,3.816,39200.0
2009-01-07 11:40:00,5.68,5.69,5.66,5.68,56400.0,3.816,3.8227,3.8025,3.816,56400.0
2009-01-07 11:45:00,5.68,5.69,5.67,5.68,78000.0,3.816,3.8227,3.8092,3.816,78000.0
2009-01-07 11:50:00,5.67,5.69,5.67,5.68,29200.0,3.8092,3.8227,3.8092,3.816,29200.0
2009-01-07 11:55:00,5.68,5.69,5.67,5.68,27600.0,3.816,3.8227,3.8092,3.816,27600.0
2009-01-07 12:00:00,5.68,5.68,5.65,5.65,45600.0,3.816,3.816,3.7958,3.7958,45600.0
2009-01-07 12:05:00,5.66,5.68,5.66,5.68,27200.0,3.8025,3.816,3.8025,3.816,27200.0
2009-01-07 12:10:00,5.68,5.68,5.67,5.68,42800.0,3.816,3.816,3.8092,3.816,42800.0
2009-01-07 12:15:00,5.68,5.68,5.67,5.67,22800.0,3.816,3.816,3.8092,3.8092,22800.0
2009-01-07 12:20:00,5.67,5.67,5.64,5.64,38000.0,3.8092,3.8092,3.7891,3.7891,38000.0
2009-01-07 12:25:00,5.64,5.65,5.64,5.65,23200.0,3.7891,3.7958,3.7891,3.7958,23200.0
2009-01-07 12:30:00,5.65,5.66,5.64,5.66,52000.0,3.7958,3.8025,3.7891,3.8025,52000.0
2009-01-07 12:35:00,5.66,5.66,5.64,5.66,68800.0,3.8025,3.8025,3.7891,3.8025,68800.0
2009-01-07 12:40:00,5.66,5.67,5.65,5.67,57200.0,3.8025,3.8092,3.7958,3.8092,57200.0
2009-01-07 12:45:00,5.67,5.69,5.66,5.67,121600.0,3.8092,3.8227,3.8025,3.8092,121600.0
2009-01-07 12:50:00,5.67,5.67,5.65,5.66,108000.0,3.8092,3.8092,3.7958,3.8025,108000.0
2009-01-07 12:55:00,5.66,5.66,5.62,5.63,89200.0,3.8025,3.8025,3.7756,3.7824,89200.0
2009-01-07 13:00:00,5.63,5.64,5.61,5.64,66400.0,3.7824,3.7891,3.7689,3.7891,66400.0
2009-01-07 13:05:00,5.64,5.65,5.64,5.65,41600.0,3.7891,3.7958,3.7891,3.7958,41600.0
2009-01-07 13:10:00,5.65,5.66,5.64,5.66,40400.0,3.7958,3.8025,3.7891,3.8025,40400.0
2009-01-07 13:15:00,5.66,5.69,5.65,5.69,89200.0,3.8025,3.8227,3.7958,3.8227,89200.0
2009-01-07 13:20:00,5.69,5.69,5.67,5.68,106400.0,3.8227,3.8227,3.8092,3.816,106400.0
2009-01-07 13:25:00,5.68,5.71,5.68,5.71,147200.0,3.816,3.8361,3.816,3.8361,147200.0
2009-01-07 13:30:00,5.71,5.74,5.7,5.74,203200.0,3.8361,3.8563,3.8294,3.8563,203200.0
2009-01-07 13:35:00,5.73,5.73,5.71,5.71,144400.0,3.8495,3.8495,3.8361,3.8361,144400.0
2009-01-07 13:40:00,5.72,5.72,5.69,5.7,419600.0,3.8428,3.8428,3.8227,3.8294,419600.0
2009-01-07 13:45:00,5.7,5.71,5.7,5.7,117600.0,3.8294,3.8361,3.8294,3.8294,117600.0
2009-01-07 13:50:00,5.7,5.7,5.68,5.69,211600.0,3.8294,3.8294,3.816,3.8227,211600.0
2009-01-07 13:55:00,5.69,5.69,5.63,5.63,217200.0,3.8227,3.8227,3.7824,3.7824,217200.0
2009-01-07 14:00:00,5.63,5.64,5.62,5.62,121600.0,3.7824,3.7891,3.7756,3.7756,121600.0
2009-01-07 14:05:00,5.62,5.63,5.61,5.63,81600.0,3.7756,3.7824,3.7689,3.7824,81600.0
2009-01-07 14:10:00,5.63,5.64,5.6,5.64,138800.0,3.7824,3.7891,3.7622,3.7891,138800.0
2009-01-07 14:15:00,5.64,5.64,5.61,5.61,155600.0,3.7891,3.7891,3.7689,3.7689,155600.0
2009-01-07 14:20:00,5.61,5.62,5.6,5.62,154000.0,3.7689,3.7756,3.7622,3.7756,154000.0
2009-01-07 14:25:00,5.62,5.63,5.6,5.61,87200.0,3.7756,3.7824,3.7622,3.7689,87200.0
2009-01-07 14:30:00,5.61,5.63,5.6,5.61,129600.0,3.7689,3.7824,3.7622,3.7689,129600.0
2009-01-07 14:35:00,5.61,5.62,5.6,5.6,104400.0,3.7689,3.7756,3.7622,3.7622,104400.0
2009-01-07 14:40:00,5.6,5.62,5.59,5.61,103600.0,3.7622,3.7756,3.7555,3.7689,103600.0
2009-01-07 14:45:00,5.62,5.64,5.6,5.63,148800.0,3.7756,3.7891,3.7622,3.7824,148800.0
2009-01-07 14:50:00,5.63,5.64,5.61,5.63,119600.0,3.7824,3.7891,3.7689,3.7824,119600.0
2009-01-07 14:55:00,5.63,5.63,5.61,5.62,86000.0,3.7824,3.7824,3.7689,3.7756,86000.0
2009-01-07 15:00:00,5.62,5.63,5.6,5.61,112400.0,3.7756,3.7824,3.7622,3.7689,112400.0
2009-01-07 15:05:00,5.61,5.61,5.57,5.57,134000.0,3.7689,3.7689,3.7421,3.7421,134000.0
2009-01-07 15:10:00,5.57,5.6,5.57,5.6,135200.0,3.7421,3.7622,3.7421,3.7622,135200.0
2009-01-07 15:15:00,5.6,5.63,5.6,5.62,139200.0,3.7622,3.7824,3.7622,3.7756,139200.0
2009-01-07 15:20:00,5.63,5.64,5.61,5.62,197600.0,3.7824,3.7891,3.7689,3.7756,197600.0
2009-01-07 15:25:00,5.62,5.63,5.61,5.63,148000.0,3.7756,3.7824,3.7689,3.7824,148000.0
2009-01-07 15:30:00,5.62,5.64,5.62,5.63,236400.0,3.7756,3.7891,3.7756,3.7824,236400.0
2009-01-07 15:35:00,5.63,5.64,5.6,5.6,207200.0,3.7824,3.7891,3.7622,3.7622,207200.0
2009-01-07 15:40:00,5.6,5.61,5.59,5.61,170000.0,3.7622,3.7689,3.7555,3.7689,170000.0
2009-01-07 15:45:00,5.61,5.61,5.59,5.61,143600.0,3.7689,3.7689,3.7555,3.7689,143600.0
2009-01-07 15:50:00,5.61,5.66,5.61,5.66,575600.0,3.7689,3.8025,3.7689,3.8025,575600.0
2009-01-07 15:55:00,5.66,5.69,5.65,5.66,712400.0,3.8025,3.8227,3.7958,3.8025,712400.0
2009-01-08 09:30:00,6.17,6.17,5.93,5.93,965600.0,4.1451,4.1451,3.9839,3.9839,965600.0
2009-01-08 09:35:00,5.93,5.94,5.75,5.85,1288400.0,3.9839,3.9906,3.863,3.9302,1288400.0
2009-01-08 09:40:00,5.85,5.93,5.76,5.91,513200.0,3.9302,3.9839,3.8697,3.9705,513200.0
2009-01-08 09:45:00,5.9,5.98,5.9,5.92,816000.0,3.9638,4.0175,3.9638,3.9772,816000.0
2009-01-08 09:50:00,5.92,5.92,5.85,5.9,470400.0,3.9772,3.9772,3.9302,3.9638,470400.0
2009-01-08 09:55:00,5.9,6.0,5.89,5.99,426800.0,3.9638,4.0309,3.957,4.0242,426800.0
2009-01-08 10:00:00,5.98,6.04,5.97,6.03,461200.0,4.0175,4.0578,4.0108,4.0511,461200.0
2009-01-08 10:05:00,6.03,6.08,5.98,5.98,743200.0,4.0511,4.0847,4.0175,4.0175,743200.0
2009-01-08 10:10:00,5.98,6.01,5.94,5.95,305200.0,4.0175,4.0377,3.9906,3.9973,305200.0
2009-01-08 10:15:00,5.97,6.01,5.96,5.97,225600.0,4.0108,4.0377,4.0041,4.0108,225600.0
2009-01-08 10:20:00,5.97,6.01,5.97,6.0,274400.0,4.0108,4.0377,4.0108,4.0309,274400.0
2009-01-08 10:25:00,5.99,6.01,5.98,6.0,403600.0,4.0242,4.0377,4.0175,4.0309,403600.0
2009-01-08 10:30:00,6.0,6.0,5.93,5.94,1168400.0,4.0309,4.0309,3.9839,3.9906,1168400.0
2009-01-08 10:35:00,5.94,6.01,5.94,6.01,605200.0,3.9906,4.0377,3.9906,4.0377,605200.0
2009-01-08 10:40:00,6.01,6.11,5.99,6.08,578000.0,4.0377,4.1048,4.0242,4.0847,578000.0
2009-01-08 10:45:00,6.09,6.16,6.08,6.15,565600.0,4.0914,4.1384,4.0847,4.1317,565600.0
2009-01-08 10:50:00,6.15,6.18,6.14,6.15,496000.0,4.1317,4.1519,4.125,4.1317,496000.0
2009-01-08 10:55:00,6.15,6.17,6.09,6.13,832000.0,4.1317,4.1451,4.0914,4.1183,832000.0
2009-01-08 11:00:00,6.12,6.14,6.11,6.13,466800.0,4.1116,4.125,4.1048,4.1183,466800.0
2009-01-08 11:05:00,6.14,6.23,6.13,6.17,684000.0,4.125,4.1855,4.1183,4.1451,684000.0
2009-01-08 11:10:00,6.17,6.19,6.15,6.18,508800.0,4.1451,4.1586,4.1317,4.1519,508800.0
2009-01-08 11:15:00,6.18,6.24,6.17,6.24,310400.0,4.1519,4.1922,4.1451,4.1922,310400.0
2009-01-08 11:20:00,6.24,6.27,6.22,6.24,775200.0,4.1922,4.2123,4.1787,4.1922,775200.0
2009-01-08 11:25:00,6.23,6.29,6.23,6.25,804800.0,4.1855,4.2258,4.1855,4.1989,804800.0
2009-01-08 11:30:00,6.25,6.27,6.2,6.26,604800.0,4.1989,4.2123,4.1653,4.2056,604800.0
2009-01-08 11:35:00,6.26,6.35,6.25,6.35,306000.0,4.2056,4.2661,4.1989,4.2661,306000.0
2009-01-08 11:40:00,6.35,6.36,6.31,6.33,488400.0,4.2661,4.2728,4.2392,4.2526,488400.0
2009-01-08 11:45:00,6.33,6.35,6.31,6.32,318800.0,4.2526,4.2661,4.2392,4.2459,318800.0
2009-01-08 11:50:00,6.32,6.33,6.25,6.25,435600.0,4.2459,4.2526,4.1989,4.1989,435600.0
2009-01-08 11:55:00,6.25,6.28,6.23,6.25,598000.0,4.1989,4.219,4.1855,4.1989,598000.0
2009-01-08 12:00:00,6.25,6.25,6.21,6.23,428800.0,4.1989,4.1989,4.172,4.1855,428800.0
2009-01-08 12:05:00,6.22,6.25,6.22,6.23,197200.0,4.1787,4.1989,4.1787,4.1855,197200.0
2009-01-08 12:10:00,6.22,6.31,6.22,6.28,236000.0,4.1787,4.2392,4.1787,4.219,236000.0
2009-01-08 12:15:00,6.28,6.29,6.26,6.28,216000.0,4.219,4.2258,4.2056,4.219,216000.0
2009-01-08 12:20:00,6.28,6.3,6.28,6.29,233600.0,4.219,4.2325,4.219,4.2258,233600.0
2009-01-08 12:25:00,6.29,6.33,6.29,6.33,298800.0,4.2258,4.2526,4.2258,4.2526,298800.0
2009-01-08 12:30:00,6.33,6.33,6.29,6.3,397200.0,4.2526,4.2526,4.2258,4.2325,397200.0
2009-01-08 12:35:00,6.3,6.33,6.28,6.29,178400.0,4.2325,4.2526,4.219,4.2258,178400.0
2009-01-08 12:40:00,6.29,6.33,6.29,6.32,350000.0,4.2258,4.2526,4.2258,4.2459,350000.0
2009-01-08 12:45:00,6.32,6.34,6.31,6.34,332000.0,4.2459,4.2594,4.2392,4.2594,332000.0
2009-01-08 12:50:00,6.34,6.38,6.33,6.38,429600.0,4.2594,4.2862,4.2526,4.2862,429600.0
2009-01-08 12:55:00,6.38,6.38,6.31,6.31,403200.0,4.2862,4.2862,4.2392,4.2392,403200.0
2009-01-08 13:00:00,6.31,6.33,6.3,6.31,194800.0,4.2392,4.2526,4.2325,4.2392,194800.0
2009-01-08 13:05:00,6.31,6.33,6.3,6.3,202800.0,4.2392,4.2526,4.2325,4.2325,202800.0
2009-01-08 13:10:00,6.31,6.32,6.29,6.31,142400.0,4.2392,4.2459,4.2258,4.2392,142400.0
2009-01-08 13:15:00,6.31,6.32,6.29,6.3,169600.0,4.2392,4.2459,4.2258,4.2325,169600.0
2009-01-08 13:20:00,6.3,6.33,6.3,6.31,241200.0,4.2325,4.2526,4.2325,4.2392,241200.0
2009-01-08 13:25:00,6.32,6.33,6.29,6.3,349200.0,4.2459,4.2526,4.2258,4.2325,349200.0
2009-01-08 13:30:00,6.3,6.32,6.29,6.31,273600.0,4.2325,4.2459,4.2258,4.2392,273600.0
2009-01-08 13:35:00,6.31,6.33,6.29,6.32,392400.0,4.2392,4.2526,4.2258,4.2459,392400.0
2009-01-08 13:40:00,6.32,6.33,6.29,6.33,364000.0,4.2459,4.2526,4.2258,4.2526,364000.0
2009-01-08 13:45:00,6.33,6.38,6.32,6.38,594800.0,4.2526,4.2862,4.2459,4.2862,594800.0
2009-01-08 13:50:00,6.38,6.41,6.36,6.4,338400.0,4.2862,4.3064,4.2728,4.2997,338400.0
2009-01-08 13:55:00,6.4,6.43,6.4,6.41,422400.0,4.2997,4.3198,4.2997,4.3064,422400.0
2009-01-08 14:00:00,6.41,6.42,6.37,6.38,438800.0,4.3064,4.3131,4.2795,4.2862,438800.0
2009-01-08 14:05:00,6.38,6.41,6.38,6.39,521600.0,4.2862,4.3064,4.2862,4.2929,521600.0
2009-01-08 14:10:00,6.39,6.43,6.39,6.4,519200.0,4.2929,4.3198,4.2929,4.2997,519200.0
2009-01-08 14:15:00,6.4,6.44,6.39,6.43,843200.0,4.2997,4.3265,4.2929,4.3198,843200.0
2009-01-08 14:20:00,6.43,6.45,6.41,6.44,658400.0,4.3198,4.3333,4.3064,4.3265,658400.0
2009-01-08 14:25:00,6.43,6.48,6.43,6.43,846000.0,4.3198,4.3534,4.3198,4.3198,846000.0
2009-01-08 14:30:00,6.43,6.43,6.37,6.39,727600.0,4.3198,4.3198,4.2795,4.2929,727600.0
2009-01-08 14:35:00,6.38,6.46,6.37,6.46,590800.0,4.2862,4.34,4.2795,4.34,590800.0
2009-01-08 14:40:00,6.46,6.48,6.44,6.48,285600.0,4.34,4.3534,4.3265,4.3534,285600.0
2009-01-08 14:45:00,6.48,6.49,6.45,6.46,460800.0,4.3534,4.3601,4.3333,4.34,460800.0
2009-01-08 14:50:00,6.45,6.48,6.42,6.43,596400.0,4.3333,4.3534,4.3131,4.3198,596400.0
2009-01-08 14:55:00,6.44,6.49,6.42,6.48,652400.0,4.3265,4.3601,4.3131,4.3534,652400.0
2009-01-08 15:00:00,6.47,6.53,6.46,6.5,575200.0,4.3467,4.387,4.34,4.3669,575200.0
2009-01-08 15:05:00,6.5,6.54,6.46,6.49,665200.0,4.3669,4.3937,4.34,4.3601,665200.0
2009-01-08 15:10:00,6.49,6.5,6.42,6.43,461200.0,4.3601,4.3669,4.3131,4.3198,461200.0
2009-01-08 15:15:00,6.43,6.46,6.41,6.42,424400.0,4.3198,4.34,4.3064,4.3131,424400.0
2009-01-08 15:20:00,6.42,6.45,6.39,6.44,574000.0,4.3131,4.3333,4.2929,4.3265,574000.0
2009-01-08 15:25:00,6.44,6.46,6.39,6.41,390000.0,4.3265,4.34,4.2929,4.3064,390000.0
2009-01-08 15:30:00,6.41,6.42,6.36,6.38,733600.0,4.3064,4.3131,4.2728,4.2862,733600.0
2009-01-08 15:35:00,6.38,6.38,6.34,6.37,804000.0,4.2862,4.2862,4.2594,4.2795,804000.0
2009-01-08 15:40:00,6.37,6.4,6.36,6.4,1056400.0,4.2795,4.2997,4.2728,4.2997,1056400.0
2009-01-08 15:45:00,6.4,6.4,6.36,6.39,800800.0,4.2997,4.2997,4.2728,4.2929,800800.0
2009-01-08 15:50:00,6.39,6.41,6.38,6.38,892000.0,4.2929,4.3064,4.2862,4.2862,892000.0
2009-01-08 15:55:00,6.38,6.41,6.37,6.4,1044400.0,4.2862,4.3064,4.2795,4.2997,1044400.0
2009-01-09 09:30:00,6.4,6.4,6.3,6.32,245600.0,4.2997,4.2997,4.2325,4.2459,245600.0
2009-01-09 09:35:00,6.31,6.32,6.23,6.3,328400.0,4.2392,4.2459,4.1855,4.2325,328400.0
2009-01-09 09:40:00,6.29,6.31,6.26,6.28,316800.0,4.2258,4.2392,4.2056,4.219,316800.0
2009-01-09 09:45:00,6.29,6.29,6.22,6.25,441200.0,4.2258,4.2258,4.1787,4.1989,441200.0
2009-01-09 09:50:00,6.25,6.28,6.23,6.26,486000.0,4.1989,4.219,4.1855,4.2056,486000.0
2009-01-09 09:55:00,6.25,6.38,6.23,6.37,244400.0,4.1989,4.2862,4.1855,4.2795,244400.0
2009-01-09 10:00:00,6.37,6.37,6.32,6.32,253600.0,4.2795,4.2795,4.2459,4.2459,253600.0
2009-01-09 10:05:00,6.32,6.33,6.29,6.31,228000.0,4.2459,4.2526,4.2258,4.2392,228000.0
2009-01-09 10:10:00,6.31,6.32,6.28,6.32,132400.0,4.2392,4.2459,4.219,4.2459,132400.0
2009-01-09 10:15:00,6.31,6.31,6.23,6.24,178400.0,4.2392,4.2392,4.1855,4.1922,178400.0
2009-01-09 10:20:00,6.24,6.31,6.23,6.3,219200.0,4.1922,4.2392,4.1855,4.2325,219200.0
2009-01-09 10:25:00,6.3,6.35,6.28,6.34,151200.0,4.2325,4.2661,4.219,4.2594,151200.0
2009-01-09 10:30:00,6.35,6.35,6.28,6.3,127200.0,4.2661,4.2661,4.219,4.2325,127200.0
2009-01-09 10:35:00,6.31,6.34,6.27,6.34,107200.0,4.2392,4.2594,4.2123,4.2594,107200.0
2009-01-09 10:40:00,6.33,6.35,6.32,6.35,79600.0,4.2526,4.2661,4.2459,4.2661,79600.0
2009-01-09 10:45:00,6.35,6.37,6.35,6.36,99200.0,4.2661,4.2795,4.2661,4.2728,99200.0
2009-01-09 10:50:00,6.36,6.38,6.35,6.38,130800.0,4.2728,4.2862,4.2661,4.2862,130800.0
2009-01-09 10:55:00,6.38,6.38,6.35,6.38,234400.0,4.2862,4.2862,4.2661,4.2862,234400.0
2009-01-09 11:00:00,6.38,6.43,6.38,6.42,453200.0,4.2862,4.3198,4.2862,4.3131,453200.0
2009-01-09 11:05:00,6.42,6.49,6.42,6.49,414800.0,4.3131,4.3601,4.3131,4.3601,414800.0
2009-01-09 11:10:00,6.49,6.55,6.49,6.52,554400.0,4.3601,4.4004,4.3601,4.3803,554400.0
2009-01-09 11:15:00,6.53,6.55,6.47,6.49,378000.0,4.387,4.4004,4.3467,4.3601,378000.0
2009-01-09 11:20:00,6.49,6.52,6.47,6.52,436000.0,4.3601,4.3803,4.3467,4.3803,436000.0
2009-01-09 11:25:00,6.52,6.56,6.51,6.55,253600.0,4.3803,4.4072,4.3736,4.4004,253600.0
2009-01-09 11:30:00,6.55,6.55,6.49,6.52,162400.0,4.4004,4.4004,4.3601,4.3803,162400.0
2009-01-09 11:35:00,6.52,6.52,6.49,6.51,192800.0,4.3803,4.3803,4.3601,4.3736,192800.0
2009-01-09 11:40:00,6.5,6.5,6.45,6.45,243200.0,4.3669,4.3669,4.3333,4.3333,243200.0
2009-01-09 11:45:00,6.46,6.46,6.44,6.46,106000.0,4.34,4.34,4.3265,4.34,106000.0
2009-01-09 11:50:00,6.45,6.5,6.44,6.5,169200.0,4.3333,4.3669,4.3265,4.3669,169200.0
2009-01-09 11:55:00,6.49,6.5,6.48,6.48,115200.0,4.3601,4.3669,4.3534,4.3534,115200.0
2009-01-09 12:00:00,6.49,6.49,6.46,6.47,123200.0,4.3601,4.3601,4.34,4.3467,123200.0
2009-01-09 12:05:00,6.47,6.53,6.47,6.53,254000.0,4.3467,4.387,4.3467,4.387,254000.0
2009-01-09 12:10:00,6.53,6.53,6.49,6.5,109200.0,4.387,4.387,4.3601,4.3669,109200.0
2009-01-09 12:15:00,6.5,6.5,6.48,6.48,72400.0,4.3669,4.3669,4.3534,4.3534,72400.0
2009-01-09 12:20:00,6.48,6.48,6.46,6.46,68800.0,4.3534,4.3534,4.34,4.34,68800.0
2009-01-09 12:25:00,6.46,6.51,6.45,6.48,152000.0,4.34,4.3736,4.3333,4.3534,152000.0
2009-01-09 12:30:00,6.48,6.51,6.46,6.51,91600.0,4.3534,4.3736,4.34,4.3736,91600.0
2009-01-09 12:35:00,6.51,6.51,6.49,6.49,66800.0,4.3736,4.3736,4.3601,4.3601,66800.0
2009-01-09 12:40:00,6.49,6.49,6.46,6.46,86000.0,4.3601,4.3601,4.34,4.34,86000.0
2009-01-09 12:45:00,6.45,6.46,6.44,6.44,118000.0,4.3333,4.34,4.3265,4.3265,118000.0
2009-01-09 12:50:00,6.44,6.5,6.44,6.49,140400.0,4.3265,4.3669,4.3265,4.3601,140400.0
2009-01-09 12:55:00,6.49,6.5,6.48,6.5,69200.0,4.3601,4.3669,4.3534,4.3669,69200.0
2009-01-09 13:00:00,6.5,6.55,6.5,6.54,122000.0,4.3669,4.4004,4.3669,4.3937,122000.0
2009-01-09 13:05:00,6.55,6.55,6.48,6.48,193200.0,4.4004,4.4004,4.3534,4.3534,193200.0
2009-01-09 13:10:00,6.48,6.51,6.47,6.5,52000.0,4.3534,4.3736,4.3467,4.3669,52000.0
2009-01-09 13:15:00,6.49,6.5,6.47,6.49,76000.0,4.3601,4.3669,4.3467,4.3601,76000.0
2009-01-09 13:20:00,6.48,6.5,6.46,6.47,78000.0,4.3534,4.3669,4.34,4.3467,78000.0
2009-01-09 13:25:00,6.46,6.49,6.45,6.49,62400.0,4.34,4.3601,4.3333,4.3601,62400.0
2009-01-09 13:30:00,6.49,6.49,6.44,6.45,64800.0,4.3601,4.3601,4.3265,4.3333,64800.0
2009-01-09 13:35:00,6.45,6.46,6.45,6.46,84000.0,4.3333,4.34,4.3333,4.34,84000.0
2009-01-09 13:40:00,6.45,6.48,6.45,6.46,93600.0,4.3333,4.3534,4.3333,4.34,93600.0
2009-01-09 13:45:00,6.47,6.47,6.45,6.47,70000.0,4.3467,4.3467,4.3333,4.3467,70000.0
2009-01-09 13:50:00,6.47,6.48,6.46,6.46,95200.0,4.3467,4.3534,4.34,4.34,95200.0
2009-01-09 13:55:00,6.47,6.51,6.46,6.5,125200.0,4.3467,4.3736,4.34,4.3669,125200.0
2009-01-09 14:00:00,6.5,6.53,6.5,6.52,221600.0,4.3669,4.387,4.3669,4.3803,221600.0
2009-01-09 14:05:00,6.52,6.58,6.52,6.57,265600.0,4.3803,4.4206,4.3803,4.4139,265600.0
2009-01-09 14:10:00,6.57,6.57,6.55,6.57,136800.0,4.4139,4.4139,4.4004,4.4139,136800.0
2009-01-09 14:15:00,6.57,6.66,6.55,6.65,475200.0,4.4139,4.4743,4.4004,4.4676,475200.0
2009-01-09 14:20:00,6.65,6.67,6.64,6.65,230800.0,4.4676,4.4811,4.4609,4.4676,230800.0
2009-01-09 14:25:00,6.65,6.69,6.64,6.66,291200.0,4.4676,4.4945,4.4609,4.4743,291200.0
2009-01-09 14:30:00,6.66,6.69,6.65,6.68,236800.0,4.4743,4.4945,4.4676,4.4878,236800.0
2009-01-09 14:35:00,6.68,6.68,6.63,6.64,233600.0,4.4878,4.4878,4.4542,4.4609,233600.0
2009-01-09 14:40:00,6.64,6.68,6.62,6.67,174000.0,4.4609,4.4878,4.4475,4.4811,174000.0
2009-01-09 14:45:00,6.67,6.68,6.61,6.61,164000.0,4.4811,4.4878,4.4408,4.4408,164000.0
2009-01-09 14:50:00,6.61,6.64,6.6,6.63,116800.0,4.4408,4.4609,4.434,4.4542,116800.0
2009-01-09 14:55:00,6.63,6.64,6.61,6.61,131200.0,4.4542,4.4609,4.4408,4.4408,131200.0
2009-01-09 15:00:00,6.61,6.62,6.59,6.59,189600.0,4.4408,4.4475,4.4273,4.4273,189600.0
2009-01-09 15:05:00,6.6,6.62,6.55,6.56,262000.0,4.434,4.4475,4.4004,4.4072,262000.0
2009-01-09 15:10:00,6.56,6.57,6.53,6.55,466000.0,4.4072,4.4139,4.387,4.4004,466000.0
2009-01-09 15:15:00,6.55,6.55,6.51,6.54,214000.0,4.4004,4.4004,4.3736,4.3937,214000.0
2009-01-09 15:20:00,6.55,6.56,6.52,6.55,318800.0,4.4004,4.4072,4.3803,4.4004,318800.0
2009-01-09 15:25:00,6.55,6.56,6.51,6.55,301200.0,4.4004,4.4072,4.3736,4.4004,301200.0
2009-01-09 15:30:00,6.55,6.59,6.54,6.58,461200.0,4.4004,4.4273,4.3937,4.4206,461200.0
2009-01-09 15:35:00,6.58,6.6,6.56,6.57,276400.0,4.4206,4.434,4.4072,4.4139,276400.0
2009-01-09 15:40:00,6.57,6.58,6.55,6.58,577200.0,4.4139,4.4206,4.4004,4.4206,577200.0
2009-01-09 15:45:00,6.58,6.6,6.53,6.54,512400.0,4.4206,4.434,4.387,4.3937,512400.0
2009-01-09 15:50:00,6.54,6.57,6.49,6.53,505200.0,4.3937,4.4139,4.3601,4.387,505200.0
2009-01-09 15:55:00,6.52,6.55,6.51,6.53,516800.0,4.3803,4.4004,4.3736,4.387,516800.0
2009-01-12 09:30:00,6.5,6.52,6.4,6.4,210400.0,4.3669,4.3803,4.2997,4.2997,210400.0
2009-01-12 09:35:00,6.41,6.41,6.34,6.37,281600.0,4.3064,4.3064,4.2594,4.2795,281600.0
2009-01-12 09:40:00,6.37,6.37,6.31,6.33,195200.0,4.2795,4.2795,4.2392,4.2526,195200.0
2009-01-12 09:45:00,6.32,6.39,6.31,6.39,214000.0,4.2459,4.2929,4.2392,4.2929,214000.0
2009-01-12 09:50:00,6.39,6.39,6.36,6.37,186000.0,4.2929,4.2929,4.2728,4.2795,186000.0
2009-01-12 09:55:00,6.37,6.38,6.35,6.38,146800.0,4.2795,4.2862,4.2661,4.2862,146800.0
2009-01-12 10:00:00,6.37,6.38,6.34,6.34,179200.0,4.2795,4.2862,4.2594,4.2594,179200.0
2009-01-12 10:05:00,6.34,6.36,6.33,6.35,352400.0,4.2594,4.2728,4.2526,4.2661,352400.0
2009-01-12 10:10:00,6.35,6.39,6.34,6.36,122000.0,4.2661,4.2929,4.2594,4.2728,122000.0
2009-01-12 10:15:00,6.36,6.38,6.35,6.35,104000.0,4.2728,4.2862,4.2661,4.2661,104000.0
2009-01-12 10:20:00,6.35,6.36,6.33,6.34,101600.0,4.2661,4.2728,4.2526,4.2594,101600.0
2009-01-12 10:25:00,6.34,6.38,6.34,6.36,78400.0,4.2594,4.2862,4.2594,4.2728,78400.0
2009-01-12 10:30:00,6.36,6.41,6.36,6.4,99600.0,4.2728,4.3064,4.2728,4.2997,99600.0
2009-01-12 10:35:00,6.4,6.4,6.37,6.38,113600.0,4.2997,4.2997,4.2795,4.2862,113600.0
2009-01-12 10:40:00,6.39,6.41,6.38,6.41,103200.0,4.2929,4.3064,4.2862,4.3064,103200.0
2009-01-12 10:45:00,6.41,6.41,6.37,6.38,59200.0,4.3064,4.3064,4.2795,4.2862,59200.0
2009-01-12 10:50:00,6.38,6.39,6.36,6.38,43200.0,4.2862,4.2929,4.2728,4.2862,43200.0
2009-01-12 10:55:00,6.38,6.38,6.36,6.36,55200.0,4.2862,4.2862,4.2728,4.2728,55200.0
2009-01-12 11:00:00,6.36,6.37,6.35,6.36,85600.0,4.2728,4.2795,4.2661,4.2728,85600.0
2009-01-12 11:05:00,6.36,6.37,6.34,6.36,194000.0,4.2728,4.2795,4.2594,4.2728,194000.0
2009-01-12 11:10:00,6.36,6.36,6.34,6.35,168000.0,4.2728,4.2728,4.2594,4.2661,168000.0
2009-01-12 11:15:00,6.35,6.37,6.35,6.35,106000.0,4.2661,4.2795,4.2661,4.2661,106000.0
2009-01-12 11:20:00,6.35,6.36,6.33,6.35,230400.0,4.2661,4.2728,4.2526,4.2661,230400.0
2009-01-12 11:25:00,6.35,6.36,6.33,6.35,116000.0,4.2661,4.2728,4.2526,4.2661,116000.0
2009-01-12 11:30:00,6.35,6.37,6.35,6.35,92000.0,4.2661,4.2795,4.2661,4.2661,92000.0
2009-01-12 11:35:00,6.35,6.36,6.33,6.35,326400.0,4.2661,4.2728,4.2526,4.2661,326400.0
2009-01-12 11:40:00,6.35,6.38,6.34,6.37,94400.0,4.2661,4.2862,4.2594,4.2795,94400.0
2009-01-12 11:45:00,6.37,6.39,6.36,6.39,100800.0,4.2795,4.2929,4.2728,4.2929,100800.0
2009-01-12 11:50:00,6.39,6.39,6.37,6.38,97200.0,4.2929,4.2929,4.2795,4.2862,97200.0
2009-01-12 11:55:00,6.38,6.39,6.38,6.39,72000.0,4.2862,4.2929,4.2862,4.2929,72000.0
2009-01-12 12:00:00,6.39,6.39,6.35,6.35,145200.0,4.2929,4.2929,4.2661,4.2661,145200.0
2009-01-12 12:05:00,6.35,6.38,6.35,6.35,160400.0,4.2661,4.2862,4.2661,4.2661,160400.0
2009-01-12 12:10:00,6.35,6.37,6.35,6.36,215600.0,4.2661,4.2795,4.2661,4.2728,215600.0
2009-01-12 12:15:00,6.36,6.36,6.34,6.35,119200.0,4.2728,4.2728,4.2594,4.2661,119200.0
2009-01-12 12:20:00,6.35,6.35,6.33,6.33,97200.0,4.2661,4.2661,4.2526,4.2526,97200.0
2009-01-12 12:25:00,6.33,6.35,6.33,6.35,86400.0,4.2526,4.2661,4.2526,4.2661,86400.0
2009-01-12 12:30:00,6.35,6.35,6.33,6.34,82000.0,4.2661,4.2661,4.2526,4.2594,82000.0
2009-01-12 12:35:00,6.34,6.34,6.31,6.31,198400.0,4.2594,4.2594,4.2392,4.2392,198400.0
2009-01-12 12:40:00,6.32,6.32,6.28,6.28,187200.0,4.2459,4.2459,4.219,4.219,187200.0
2009-01-12 12:45:00,6.28,6.32,6.27,6.29,229600.0,4.219,4.2459,4.2123,4.2258,229600.0
2009-01-12 12:50:00,6.29,6.3,6.28,6.3,70400.0,4.2258,4.2325,4.219,4.2325,70400.0
2009-01-12 12:55:00,6.3,6.32,6.3,6.32,76800.0,4.2325,4.2459,4.2325,4.2459,76800.0
2009-01-12 13:00:00,6.32,6.35,6.31,6.33,128800.0,4.2459,4.2661,4.2392,4.2526,128800.0
2009-01-12 13:05:00,6.33,6.34,6.33,6.34,84800.0,4.2526,4.2594,4.2526,4.2594,84800.0
2009-01-12 13:10:00,6.34,6.35,6.33,6.34,80000.0,4.2594,4.2661,4.2526,4.2594,80000.0
2009-01-12 13:15:00,6.34,6.35,6.33,6.34,84800.0,4.2594,4.2661,4.2526,4.2594,84800.0
2009-01-12 13:20:00,6.34,6.35,6.33,6.35,75600.0,4.2594,4.2661,4.2526,4.2661,75600.0
2009-01-12 13:25:00,6.35,6.37,6.34,6.35,72400.0,4.2661,4.2795,4.2594,4.2661,72400.0
2009-01-12 13:30:00,6.35,6.36,6.33,6.34,123600.0,4.2661,4.2728,4.2526,4.2594,123600.0
2009-01-12 13:35:00,6.34,6.36,6.34,6.35,84000.0,4.2594,4.2728,4.2594,4.2661,84000.0
2009-01-12 13:40:00,6.35,6.36,6.34,6.35,52400.0,4.2661,4.2728,4.2594,4.2661,52400.0
2009-01-12 13:45:00,6.35,6.38,6.35,6.38,124400.0,4.2661,4.2862,4.2661,4.2862,124400.0
2009-01-12 13:50:00,6.38,6.39,6.37,6.38,62000.0,4.2862,4.2929,4.2795,4.2862,62000.0
2009-01-12 13:55:00,6.38,6.38,6.34,6.34,163200.0,4.2862,4.2862,4.2594,4.2594,163200.0
2009-01-12 14:00:00,6.34,6.34,6.29,6.29,133200.0,4.2594,4.2594,4.2258,4.2258,133200.0
2009-01-12 14:05:00,6.29,6.31,6.29,6.29,139200.0,4.2258,4.2392,4.2258,4.2258,139200.0
2009-01-12 14:10:00,6.29,6.31,6.29,6.31,111600.0,4.2258,4.2392,4.2258,4.2392,111600.0
2009-01-12 14:15:00,6.31,6.32,6.28,6.29,144400.0,4.2392,4.2459,4.219,4.2258,144400.0
2009-01-12 14:20:00,6.29,6.32,6.28,6.32,155600.0,4.2258,4.2459,4.219,4.2459,155600.0
2009-01-12 14:25:00,6.32,6.33,6.31,6.31,140400.0,4.2459,4.2526,4.2392,4.2392,140400.0
2009-01-12 14:30:00,6.31,6.31,6.29,6.29,188400.0,4.2392,4.2392,4.2258,4.2258,188400.0
2009-01-12 14:35:00,6.29,6.29,6.26,6.26,180000.0,4.2258,4.2258,4.2056,4.2056,180000.0
2009-01-12 14:40:00,6.27,6.27,6.25,6.25,177200.0,4.2123,4.2123,4.1989,4.1989,177200.0
2009-01-12 14:45:00,6.25,6.27,6.24,6.25,443200.0,4.1989,4.2123,4.1922,4.1989,443200.0
2009-01-12 14:50:00,6.25,6.29,6.25,6.27,393600.0,4.1989,4.2258,4.1989,4.2123,393600.0
2009-01-12 14:55:00,6.27,6.29,6.27,6.29,111600.0,4.2123,4.2258,4.2123,4.2258,111600.0
2009-01-12 15:00:00,6.29,6.31,6.27,6.29,266800.0,4.2258,4.2392,4.2123,4.2258,266800.0
2009-01-12 15:05:00,6.29,6.31,6.25,6.28,454400.0,4.2258,4.2392,4.1989,4.219,454400.0
2009-01-12 15:10:00,6.28,6.31,6.27,6.29,183200.0,4.219,4.2392,4.2123,4.2258,183200.0
2009-01-12 15:15:00,6.29,6.32,6.29,6.29,170800.0,4.2258,4.2459,4.2258,4.2258,170800.0
2009-01-12 15:20:00,6.29,6.34,6.29,6.33,304400.0,4.2258,4.2594,4.2258,4.2526,304400.0
2009-01-12 15:25:00,6.32,6.34,6.31,6.32,286800.0,4.2459,4.2594,4.2392,4.2459,286800.0
2009-01-12 15:30:00,6.32,6.35,6.29,6.3,490000.0,4.2459,4.2661,4.2258,4.2325,490000.0
2009-01-12 15:35:00,6.29,6.33,6.28,6.32,430000.0,4.2258,4.2526,4.219,4.2459,430000.0
2009-01-12 15:40:00,6.32,6.35,6.29,6.35,313200.0,4.2459,4.2661,4.2258,4.2661,313200.0
2009-01-12 15:45:00,6.35,6.38,6.33,6.38,454800.0,4.2661,4.2862,4.2526,4.2862,454800.0
2009-01-12 15:50:00,6.38,6.41,6.36,6.38,561200.0,4.2862,4.3064,4.2728,4.2862,561200.0
2009-01-12 15:55:00,6.39,6.4,6.36,6.37,807200.0,4.2929,4.2997,4.2728,4.2795,807200.0
2009-01-13 09:30:00,6.3,6.33,6.3,6.32,70400.0,4.2325,4.2526,4.2325,4.2459,70400.0
2009-01-13 09:35:00,6.32,6.41,6.27,6.38,82800.0,4.2459,4.3064,4.2123,4.2862,82800.0
2009-01-13 09:40:00,6.37,6.37,6.33,6.37,151200.0,4.2795,4.2795,4.2526,4.2795,151200.0
2009-01-13 09:45:00,6.37,6.45,6.36,6.39,129600.0,4.2795,4.3333,4.2728,4.2929,129600.0
2009-01-13 09:50:00,6.39,6.41,6.33,6.4,185200.0,4.2929,4.3064,4.2526,4.2997,185200.0
2009-01-13 09:55:00,6.39,6.41,6.34,6.36,213600.0,4.2929,4.3064,4.2594,4.2728,213600.0
2009-01-13 10:00:00,6.35,6.37,6.29,6.29,133200.0,4.2661,4.2795,4.2258,4.2258,133200.0
2009-01-13 10:05:00,6.3,6.35,6.29,6.31,214000.0,4.2325,4.2661,4.2258,4.2392,214000.0
2009-01-13 10:10:00,6.31,6.34,6.3,6.32,250800.0,4.2392,4.2594,4.2325,4.2459,250800.0
2009-01-13 10:15:00,6.32,6.33,6.26,6.29,186800.0,4.2459,4.2526,4.2056,4.2258,186800.0
2009-01-13 10:20:00,6.29,6.29,6.27,6.28,164400.0,4.2258,4.2258,4.2123,4.219,164400.0
2009-01-13 10:25:00,6.28,6.28,6.22,6.25,151600.0,4.219,4.219,4.1787,4.1989,151600.0
2009-01-13 10:30:00,6.25,6.28,6.24,6.25,438800.0,4.1989,4.219,4.1922,4.1989,438800.0
2009-01-13 10:35:00,6.24,6.26,6.24,6.25,203200.0,4.1922,4.2056,4.1922,4.1989,203200.0
2009-01-13 10:40:00,6.25,6.26,6.25,6.25,236800.0,4.1989,4.2056,4.1989,4.1989,236800.0
2009-01-13 10:45:00,6.25,6.3,6.25,6.29,128000.0,4.1989,4.2325,4.1989,4.2258,128000.0
2009-01-13 10:50:00,6.29,6.31,6.26,6.31,177600.0,4.2258,4.2392,4.2056,4.2392,177600.0
2009-01-13 10:55:00,6.31,6.31,6.25,6.28,100400.0,4.2392,4.2392,4.1989,4.219,100400.0
2009-01-13 11:00:00,6.28,6.3,6.27,6.27,64000.0,4.219,4.2325,4.2123,4.2123,64000.0
2009-01-13 11:05:00,6.27,6.33,6.27,6.32,94000.0,4.2123,4.2526,4.2123,4.2459,94000.0
2009-01-13 11:10:00,6.31,6.31,6.26,6.3,120800.0,4.2392,4.2392,4.2056,4.2325,120800.0
2009-01-13 11:15:00,6.3,6.3,6.24,6.25,202000.0,4.2325,4.2325,4.1922,4.1989,202000.0
2009-01-13 11:20:00,6.25,6.25,6.2,6.24,345200.0,4.1989,4.1989,4.1653,4.1922,345200.0
2009-01-13 11:25:00,6.25,6.32,6.24,6.32,243200.0,4.1989,4.2459,4.1922,4.2459,243200.0
2009-01-13 11:30:00,6.32,6.33,6.3,6.32,114400.0,4.2459,4.2526,4.2325,4.2459,114400.0
2009-01-13 11:35:00,6.32,6.33,6.3,6.31,116400.0,4.2459,4.2526,4.2325,4.2392,116400.0
2009-01-13 11:40:00,6.31,6.33,6.29,6.29,214800.0,4.2392,4.2526,4.2258,4.2258,214800.0
2009-01-13 11:45:00,6.29,6.33,6.29,6.32,120000.0,4.2258,4.2526,4.2258,4.2459,120000.0
2009-01-13 11:50:00,6.32,6.34,6.31,6.32,125600.0,4.2459,4.2594,4.2392,4.2459,125600.0
2009-01-13 11:55:00,6.31,6.38,6.31,6.38,220000.0,4.2392,4.2862,4.2392,4.2862,220000.0
2009-01-13 12:00:00,6.37,6.39,6.33,6.35,129200.0,4.2795,4.2929,4.2526,4.2661,129200.0
2009-01-13 12:05:00,6.36,6.36,6.32,6.33,73600.0,4.2728,4.2728,4.2459,4.2526,73600.0
2009-01-13 12:10:00,6.33,6.33,6.3,6.3,60800.0,4.2526,4.2526,4.2325,4.2325,60800.0
2009-01-13 12:15:00,6.31,6.31,6.28,6.28,81200.0,4.2392,4.2392,4.219,4.219,81200.0
2009-01-13 12:20:00,6.28,6.3,6.28,6.29,190800.0,4.219,4.2325,4.219,4.2258,190800.0
2009-01-13 12:25:00,6.29,6.3,6.26,6.26,94400.0,4.2258,4.2325,4.2056,4.2056,94400.0
2009-01-13 12:30:00,6.26,6.28,6.26,6.27,119600.0,4.2056,4.219,4.2056,4.2123,119600.0
2009-01-13 12:35:00,6.27,6.29,6.26,6.28,46400.0,4.2123,4.2258,4.2056,4.219,46400.0
2009-01-13 12:40:00,6.28,6.28,6.24,6.24,90800.0,4.219,4.219,4.1922,4.1922,90800.0
2009-01-13 12:45:00,6.24,6.24,6.22,6.23,108000.0,4.1922,4.1922,4.1787,4.1855,108000.0
2009-01-13 12:50:00,6.23,6.25,6.23,6.24,150800.0,4.1855,4.1989,4.1855,4.1922,150800.0
2009-01-13 12:55:00,6.24,6.25,6.22,6.22,71600.0,4.1922,4.1989,4.1787,4.1787,71600.0
2009-01-13 13:00:00,6.22,6.23,6.21,6.21,105600.0,4.1787,4.1855,4.172,4.172,105600.0
2009-01-13 13:05:00,6.21,6.22,6.2,6.21,96000.0,4.172,4.1787,4.1653,4.172,96000.0
2009-01-13 13:10:00,6.21,6.22,6.21,6.21,87600.0,4.172,4.1787,4.172,4.172,87600.0
2009-01-13 13:15:00,6.22,6.23,6.2,6.21,124000.0,4.1787,4.1855,4.1653,4.172,124000.0
2009-01-13 13:20:00,6.2,6.2,6.15,6.16,127200.0,4.1653,4.1653,4.1317,4.1384,127200.0
2009-01-13 13:25:00,6.16,6.18,6.16,6.16,74800.0,4.1384,4.1519,4.1384,4.1384,74800.0
2009-01-13 13:30:00,6.16,6.16,6.14,6.15,105200.0,4.1384,4.1384,4.125,4.1317,105200.0
2009-01-13 13:35:00,6.15,6.16,6.14,6.14,123600.0,4.1317,4.1384,4.125,4.125,123600.0
2009-01-13 13:40:00,6.14,6.15,6.11,6.13,146800.0,4.125,4.1317,4.1048,4.1183,146800.0
2009-01-13 13:45:00,6.13,6.14,6.11,6.13,132800.0,4.1183,4.125,4.1048,4.1183,132800.0
2009-01-13 13:50:00,6.13,6.15,6.13,6.13,90000.0,4.1183,4.1317,4.1183,4.1183,90000.0
2009-01-13 13:55:00,6.13,6.15,6.11,6.12,108400.0,4.1183,4.1317,4.1048,4.1116,108400.0
2009-01-13 14:00:00,6.12,6.14,6.12,6.13,99600.0,4.1116,4.125,4.1116,4.1183,99600.0
2009-01-13 14:05:00,6.13,6.17,6.13,6.16,165600.0,4.1183,4.1451,4.1183,4.1384,165600.0
2009-01-13 14:10:00,6.15,6.16,6.15,6.16,47200.0,4.1317,4.1384,4.1317,4.1384,47200.0
2009-01-13 14:15:00,6.16,6.16,6.14,6.16,64400.0,4.1384,4.1384,4.125,4.1384,64400.0
2009-01-13 14:20:00,6.16,6.17,6.1,6.1,105200.0,4.1384,4.1451,4.0981,4.0981,105200.0
2009-01-13 14:25:00,6.1,6.1,6.07,6.07,118800.0,4.0981,4.0981,4.078,4.078,118800.0
2009-01-13 14:30:00,6.07,6.15,6.07,6.13,166000.0,4.078,4.1317,4.078,4.1183,166000.0
2009-01-13 14:35:00,6.13,6.15,6.12,6.14,146800.0,4.1183,4.1317,4.1116,4.125,146800.0
2009-01-13 14:40:00,6.14,6.17,6.12,6.14,104800.0,4.125,4.1451,4.1116,4.125,104800.0
2009-01-13 14:45:00,6.14,6.2,6.13,6.17,116000.0,4.125,4.1653,4.1183,4.1451,116000.0
2009-01-13 14:50:00,6.17,6.18,6.13,6.14,101200.0,4.1451,4.1519,4.1183,4.125,101200.0
2009-01-13 14:55:00,6.14,6.17,6.11,6.11,123200.0,4.125,4.1451,4.1048,4.1048,123200.0
2009-01-13 15:00:00,6.11,6.12,6.09,6.11,148800.0,4.1048,4.1116,4.0914,4.1048,148800.0
2009-01-13 15:05:00,6.11,6.12,6.05,6.06,174800.0,4.1048,4.1116,4.0645,4.0712,174800.0
2009-01-13 15:10:00,6.06,6.11,6.06,6.1,152400.0,4.0712,4.1048,4.0712,4.0981,152400.0
2009-01-13 15:15:00,6.1,6.13,6.07,6.12,114000.0,4.0981,4.1183,4.078,4.1116,114000.0
2009-01-13 15:20:00,6.12,6.17,6.11,6.15,158400.0,4.1116,4.1451,4.1048,4.1317,158400.0
2009-01-13 15:25:00,6.14,6.16,6.12,6.15,122800.0,4.125,4.1384,4.1116,4.1317,122800.0
2009-01-13 15:30:00,6.16,6.18,6.11,6.17,291200.0,4.1384,4.1519,4.1048,4.1451,291200.0
2009-01-13 15:35:00,6.17,6.2,6.15,6.18,199600.0,4.1451,4.1653,4.1317,4.1519,199600.0
2009-01-13 15:40:00,6.18,6.21,6.16,6.2,366800.0,4.1519,4.172,4.1384,4.1653,366800.0
2009-01-13 15:45:00,6.2,6.2,6.15,6.17,245600.0,4.1653,4.1653,4.1317,4.1451,245600.0
2009-01-13 15:50:00,6.18,6.19,6.14,6.15,300000.0,4.1519,4.1586,4.125,4.1317,300000.0
2009-01-13 15:55:00,6.15,6.17,6.14,6.16,512800.0,4.1317,4.1451,4.125,4.1384,512800.0
2009-01-14 09:30:00,6.11,6.11,5.96,5.97,146000.0,4.1048,4.1048,4.0041,4.0108,146000.0
2009-01-14 09:35:00,5.98,6.0,5.93,5.98,134800.0,4.0175,4.0309,3.9839,4.0175,134800.0
2009-01-14 09:40:00,5.98,6.01,5.96,5.97,154800.0,4.0175,4.0377,4.0041,4.0108,154800.0
2009-01-14 09:45:00,5.96,5.96,5.92,5.95,213600.0,4.0041,4.0041,3.9772,3.9973,213600.0
2009-01-14 09:50:00,5.95,5.95,5.88,5.91,276000.0,3.9973,3.9973,3.9503,3.9705,276000.0
2009-01-14 09:55:00,5.91,5.94,5.9,5.9,98800.0,3.9705,3.9906,3.9638,3.9638,98800.0
2009-01-14 10:00:00,5.91,5.91,5.87,5.87,242000.0,3.9705,3.9705,3.9436,3.9436,242000.0
2009-01-14 10:05:00,5.87,5.88,5.85,5.85,276400.0,3.9436,3.9503,3.9302,3.9302,276400.0
2009-01-14 10:10:00,5.85,5.85,5.78,5.79,306800.0,3.9302,3.9302,3.8831,3.8899,306800.0
2009-01-14 10:15:00,5.78,5.83,5.76,5.82,193200.0,3.8831,3.9167,3.8697,3.91,193200.0
2009-01-14 10:20:00,5.82,5.85,5.81,5.85,249600.0,3.91,3.9302,3.9033,3.9302,249600.0
2009-01-14 10:25:00,5.85,5.86,5.84,5.85,126800.0,3.9302,3.9369,3.9234,3.9302,126800.0
2009-01-14 10:30:00,5.85,5.85,5.81,5.84,162000.0,3.9302,3.9302,3.9033,3.9234,162000.0
2009-01-14 10:35:00,5.84,5.87,5.83,5.85,186400.0,3.9234,3.9436,3.9167,3.9302,186400.0
2009-01-14 10:40:00,5.85,5.85,5.81,5.82,166000.0,3.9302,3.9302,3.9033,3.91,166000.0
2009-01-14 10:45:00,5.82,5.86,5.82,5.83,140800.0,3.91,3.9369,3.91,3.9167,140800.0
2009-01-14 10:50:00,5.83,5.84,5.81,5.83,128800.0,3.9167,3.9234,3.9033,3.9167,128800.0
2009-01-14 10:55:00,5.82,5.85,5.81,5.84,156000.0,3.91,3.9302,3.9033,3.9234,156000.0
2009-01-14 11:00:00,5.84,5.85,5.83,5.85,59600.0,3.9234,3.9302,3.9167,3.9302,59600.0
2009-01-14 11:05:00,5.85,5.87,5.83,5.84,90800.0,3.9302,3.9436,3.9167,3.9234,90800.0
2009-01-14 11:10:00,5.83,5.86,5.83,5.84,162400.0,3.9167,3.9369,3.9167,3.9234,162400.0
2009-01-14 11:15:00,5.85,5.85,5.83,5.84,121600.0,3.9302,3.9302,3.9167,3.9234,121600.0
2009-01-14 11:20:00,5.84,5.86,5.83,5.83,50800.0,3.9234,3.9369,3.9167,3.9167,50800.0
2009-01-14 11:25:00,5.83,5.86,5.83,5.84,184000.0,3.9167,3.9369,3.9167,3.9234,184000.0
2009-01-14 11:30:00,5.84,5.85,5.84,5.85,168800.0,3.9234,3.9302,3.9234,3.9302,168800.0
2009-01-14 11:35:00,5.84,5.84,5.83,5.84,46400.0,3.9234,3.9234,3.9167,3.9234,46400.0
2009-01-14 11:40:00,5.84,5.85,5.83,5.84,73200.0,3.9234,3.9302,3.9167,3.9234,73200.0
2009-01-14 11:45:00,5.83,5.85,5.82,5.85,83200.0,3.9167,3.9302,3.91,3.9302,83200.0
2009-01-14 11:50:00,5.84,5.86,5.84,5.85,92000.0,3.9234,3.9369,3.9234,3.9302,92000.0
2009-01-14 11:55:00,5.84,5.85,5.84,5.85,60400.0,3.9234,3.9302,3.9234,3.9302,60400.0
2009-01-14 12:00:00,5.85,5.85,5.83,5.84,125200.0,3.9302,3.9302,3.9167,3.9234,125200.0
2009-01-14 12:05:00,5.84,5.85,5.83,5.85,48800.0,3.9234,3.9302,3.9167,3.9302,48800.0
2009-01-14 12:10:00,5.85,5.86,5.85,5.85,69200.0,3.9302,3.9369,3.9302,3.9302,69200.0
2009-01-14 12:15:00,5.85,5.85,5.84,5.84,26400.0,3.9302,3.9302,3.9234,3.9234,26400.0
2009-01-14 12:20:00,5.84,5.85,5.82,5.83,92400.0,3.9234,3.9302,3.91,3.9167,92400.0
2009-01-14 12:25:00,5.83,5.83,5.8,5.82,91600.0,3.9167,3.9167,3.8966,3.91,91600.0
2009-01-14 12:30:00,5.82,5.84,5.8,5.82,213200.0,3.91,3.9234,3.8966,3.91,213200.0
2009-01-14 12:35:00,5.82,5.83,5.81,5.83,131600.0,3.91,3.9167,3.9033,3.9167,131600.0
2009-01-14 12:40:00,5.83,5.83,5.82,5.82,109200.0,3.9167,3.9167,3.91,3.91,109200.0
2009-01-14 12:45:00,5.82,5.84,5.82,5.84,128400.0,3.91,3.9234,3.91,3.9234,128400.0
2009-01-14 12:50:00,5.84,5.88,5.83,5.88,157200.0,3.9234,3.9503,3.9167,3.9503,157200.0
2009-01-14 12:55:00,5.88,5.9,5.87,5.87,132000.0,3.9503,3.9638,3.9436,3.9436,132000.0
2009-01-14 13:00:00,5.87,5.88,5.86,5.87,80000.0,3.9436,3.9503,3.9369,3.9436,80000.0
2009-01-14 13:05:00,5.87,5.88,5.87,5.87,53200.0,3.9436,3.9503,3.9436,3.9436,53200.0
2009-01-14 13:10:00,5.87,5.87,5.83,5.84,109200.0,3.9436,3.9436,3.9167,3.9234,109200.0
2009-01-14 13:15:00,5.84,5.84,5.82,5.82,103600.0,3.9234,3.9234,3.91,3.91,103600.0
2009-01-14 13:20:00,5.83,5.83,5.81,5.82,77200.0,3.9167,3.9167,3.9033,3.91,77200.0
2009-01-14 13:25:00,5.82,5.84,5.81,5.82,108000.0,3.91,3.9234,3.9033,3.91,108000.0
2009-01-14 13:30:00,5.82,5.84,5.82,5.84,112800.0,3.91,3.9234,3.91,3.9234,112800.0
2009-01-14 13:35:00,5.84,5.85,5.84,5.85,120800.0,3.9234,3.9302,3.9234,3.9302,120800.0
2009-01-14 13:40:00,5.85,5.85,5.84,5.85,59200.0,3.9302,3.9302,3.9234,3.9302,59200.0
2009-01-14 13:45:00,5.85,5.87,5.84,5.86,94400.0,3.9302,3.9436,3.9234,3.9369,94400.0
2009-01-14 13:50:00,5.86,5.87,5.84,5.85,148000.0,3.9369,3.9436,3.9234,3.9302,148000.0
2009-01-14 13:55:00,5.85,5.86,5.84,5.85,71200.0,3.9302,3.9369,3.9234,3.9302,71200.0
2009-01-14 14:00:00,5.85,5.85,5.83,5.85,190800.0,3.9302,3.9302,3.9167,3.9302,190800.0
2009-01-14 14:05:00,5.85,5.88,5.84,5.88,400800.0,3.9302,3.9503,3.9234,3.9503,400800.0
2009-01-14 14:10:00,5.88,5.91,5.88,5.9,220400.0,3.9503,3.9705,3.9503,3.9638,220400.0
2009-01-14 14:15:00,5.9,5.92,5.89,5.9,220800.0,3.9638,3.9772,3.957,3.9638,220800.0
2009-01-14 14:20:00,5.9,5.93,5.89,5.93,210000.0,3.9638,3.9839,3.957,3.9839,210000.0
2009-01-14 14:25:00,5.92,5.94,5.92,5.93,190000.0,3.9772,3.9906,3.9772,3.9839,190000.0
2009-01-14 14:30:00,5.93,5.97,5.93,5.96,270400.0,3.9839,4.0108,3.9839,4.0041,270400.0
2009-01-14 14:35:00,5.96,5.98,5.96,5.98,266400.0,4.0041,4.0175,4.0041,4.0175,266400.0
2009-01-14 14:40:00,5.98,6.0,5.98,6.0,484400.0,4.0175,4.0309,4.0175,4.0309,484400.0
2009-01-14 14:45:00,6.0,6.0,5.98,5.98,471200.0,4.0309,4.0309,4.0175,4.0175,471200.0
2009-01-14 14:50:00,5.98,6.01,5.98,6.0,416400.0,4.0175,4.0377,4.0175,4.0309,416400.0
2009-01-14 14:55:00,6.0,6.0,5.98,6.0,562000.0,4.0309,4.0309,4.0175,4.0309,562000.0
2009-01-14 15:00:00,6.0,6.0,5.95,5.96,314800.0,4.0309,4.0309,3.9973,4.0041,314800.0
2009-01-14 15:05:00,5.96,5.98,5.95,5.97,159200.0,4.0041,4.0175,3.9973,4.0108,159200.0
2009-01-14 15:10:00,5.97,5.97,5.93,5.94,190800.0,4.0108,4.0108,3.9839,3.9906,190800.0
2009-01-14 15:15:00,5.93,5.94,5.91,5.93,192800.0,3.9839,3.9906,3.9705,3.9839,192800.0
2009-01-14 15:20:00,5.93,5.95,5.92,5.94,344800.0,3.9839,3.9973,3.9772,3.9906,344800.0
2009-01-14 15:25:00,5.94,5.95,5.92,5.93,641200.0,3.9906,3.9973,3.9772,3.9839,641200.0
2009-01-14 15:30:00,5.93,5.97,5.92,5.96,399200.0,3.9839,4.0108,3.9772,4.0041,399200.0
2009-01-14 15:35:00,5.96,5.97,5.9,5.91,235200.0,4.0041,4.0108,3.9638,3.9705,235200.0
2009-01-14 15:40:00,5.91,5.96,5.89,5.95,311200.0,3.9705,4.0041,3.957,3.9973,311200.0
2009-01-14 15:45:00,5.96,6.0,5.95,5.98,438800.0,4.0041,4.0309,3.9973,4.0175,438800.0
2009-01-14 15:50:00,5.98,6.0,5.96,5.96,386400.0,4.0175,4.0309,4.0041,4.0041,386400.0
2009-01-14 15:55:00,5.96,5.97,5.91,5.92,897200.0,4.0041,4.0108,3.9705,3.9772,897200.0
2009-01-15 09:30:00,5.86,5.96,5.84,5.88,114400.0,3.9369,4.0041,3.9234,3.9503,114400.0
2009-01-15 09:35:00,5.85,5.88,5.83,5.88,42400.0,3.9302,3.9503,3.9167,3.9503,42400.0
2009-01-15 09:40:00,5.86,5.89,5.86,5.88,42000.0,3.9369,3.957,3.9369,3.9503,42000.0
2009-01-15 09:45:00,5.88,5.88,5.84,5.86,85600.0,3.9503,3.9503,3.9234,3.9369,85600.0
2009-01-15 09:50:00,5.86,5.9,5.85,5.9,187600.0,3.9369,3.9638,3.9302,3.9638,187600.0
2009-01-15 09:55:00,5.9,5.93,5.89,5.91,174800.0,3.9638,3.9839,3.957,3.9705,174800.0
2009-01-15 10:00:00,5.91,5.93,5.87,5.87,340000.0,3.9705,3.9839,3.9436,3.9436,340000.0
2009-01-15 10:05:00,5.87,5.87,5.8,5.8,238400.0,3.9436,3.9436,3.8966,3.8966,238400.0
2009-01-15 10:10:00,5.8,5.81,5.78,5.8,256400.0,3.8966,3.9033,3.8831,3.8966,256400.0
2009-01-15 10:15:00,5.8,5.81,5.77,5.78,329600.0,3.8966,3.9033,3.8764,3.8831,329600.0
2009-01-15 10:20:00,5.78,5.79,5.75,5.76,332400.0,3.8831,3.8899,3.863,3.8697,332400.0
2009-01-15 10:25:00,5.76,5.77,5.68,5.69,680000.0,3.8697,3.8764,3.816,3.8227,680000.0
2009-01-15 10:30:00,5.69,5.69,5.67,5.68,370400.0,3.8227,3.8227,3.8092,3.816,370400.0
2009-01-15 10:35:00,5.69,5.71,5.68,5.7,248000.0,3.8227,3.8361,3.816,3.8294,248000.0
2009-01-15 10:40:00,5.7,5.73,5.7,5.73,204000.0,3.8294,3.8495,3.8294,3.8495,204000.0
2009-01-15 10:45:00,5.73,5.77,5.72,5.77,190400.0,3.8495,3.8764,3.8428,3.8764,190400.0
2009-01-15 10:50:00,5.77,5.78,5.76,5.77,171600.0,3.8764,3.8831,3.8697,3.8764,171600.0
2009-01-15 10:55:00,5.78,5.78,5.77,5.77,126800.0,3.8831,3.8831,3.8764,3.8764,126800.0
2009-01-15 11:00:00,5.77,5.77,5.74,5.75,740800.0,3.8764,3.8764,3.8563,3.863,740800.0
2009-01-15 11:05:00,5.75,5.76,5.74,5.76,236000.0,3.863,3.8697,3.8563,3.8697,236000.0
2009-01-15 11:10:00,5.76,5.79,5.76,5.78,102000.0,3.8697,3.8899,3.8697,3.8831,102000.0
2009-01-15 11:15:00,5.78,5.79,5.75,5.76,366000.0,3.8831,3.8899,3.863,3.8697,366000.0
2009-01-15 11:20:00,5.75,5.78,5.75,5.77,164800.0,3.863,3.8831,3.863,3.8764,164800.0
2009-01-15 11:25:00,5.77,5.79,5.77,5.78,86800.0,3.8764,3.8899,3.8764,3.8831,86800.0
2009-01-15 11:30:00,5.78,5.8,5.78,5.79,84800.0,3.8831,3.8966,3.8831,3.8899,84800.0
2009-01-15 11:35:00,5.79,5.8,5.77,5.79,158400.0,3.8899,3.8966,3.8764,3.8899,158400.0
2009-01-15 11:40:00,5.79,5.8,5.78,5.78,106000.0,3.8899,3.8966,3.8831,3.8831,106000.0
2009-01-15 11:45:00,5.78,5.79,5.78,5.78,68800.0,3.8831,3.8899,3.8831,3.8831,68800.0
2009-01-15 11:50:00,5.78,5.81,5.77,5.81,118400.0,3.8831,3.9033,3.8764,3.9033,118400.0
2009-01-15 11:55:00,5.81,5.83,5.81,5.82,88400.0,3.9033,3.9167,3.9033,3.91,88400.0
2009-01-15 12:00:00,5.82,5.83,5.81,5.82,124800.0,3.91,3.9167,3.9033,3.91,124800.0
2009-01-15 12:05:00,5.82,5.83,5.8,5.81,247600.0,3.91,3.9167,3.8966,3.9033,247600.0
2009-01-15 12:10:00,5.82,5.85,5.81,5.85,133200.0,3.91,3.9302,3.9033,3.9302,133200.0
2009-01-15 12:15:00,5.84,5.85,5.83,5.84,69600.0,3.9234,3.9302,3.9167,3.9234,69600.0
2009-01-15 12:20:00,5.85,5.85,5.83,5.83,63600.0,3.9302,3.9302,3.9167,3.9167,63600.0
2009-01-15 12:25:00,5.83,5.83,5.82,5.82,63600.0,3.9167,3.9167,3.91,3.91,63600.0
2009-01-15 12:30:00,5.82,5.82,5.8,5.82,121200.0,3.91,3.91,3.8966,3.91,121200.0
2009-01-15 12:35:00,5.82,5.82,5.8,5.8,130000.0,3.91,3.91,3.8966,3.8966,130000.0
2009-01-15 12:40:00,5.8,5.83,5.8,5.83,262400.0,3.8966,3.9167,3.8966,3.9167,262400.0
2009-01-15 12:45:00,5.83,5.83,5.81,5.83,56800.0,3.9167,3.9167,3.9033,3.9167,56800.0
2009-01-15 12:50:00,5.83,5.88,5.83,5.86,132000.0,3.9167,3.9503,3.9167,3.9369,132000.0
2009-01-15 12:55:00,5.86,5.86,5.83,5.84,69200.0,3.9369,3.9369,3.9167,3.9234,69200.0
2009-01-15 13:00:00,5.84,5.86,5.84,5.85,93200.0,3.9234,3.9369,3.9234,3.9302,93200.0
2009-01-15 13:05:00,5.85,5.86,5.85,5.85,76800.0,3.9302,3.9369,3.9302,3.9302,76800.0
2009-01-15 13:10:00,5.85,5.87,5.84,5.86,293600.0,3.9302,3.9436,3.9234,3.9369,293600.0
2009-01-15 13:15:00,5.86,5.87,5.85,5.85,605600.0,3.9369,3.9436,3.9302,3.9302,605600.0
2009-01-15 13:20:00,5.85,5.85,5.82,5.84,173600.0,3.9302,3.9302,3.91,3.9234,173600.0
2009-01-15 13:25:00,5.84,5.85,5.83,5.84,163600.0,3.9234,3.9302,3.9167,3.9234,163600.0
2009-01-15 13:30:00,5.84,5.87,5.84,5.87,272400.0,3.9234,3.9436,3.9234,3.9436,272400.0
2009-01-15 13:35:00,5.87,5.89,5.86,5.88,386800.0,3.9436,3.957,3.9369,3.9503,386800.0
2009-01-15 13:40:00,5.89,5.9,5.88,5.9,309200.0,3.957,3.9638,3.9503,3.9638,309200.0
2009-01-15 13:45:00,5.89,5.9,5.86,5.87,346000.0,3.957,3.9638,3.9369,3.9436,346000.0
2009-01-15 13:50:00,5.87,5.9,5.86,5.89,713600.0,3.9436,3.9638,3.9369,3.957,713600.0
2009-01-15 13:55:00,5.89,5.96,5.88,5.95,564000.0,3.957,4.0041,3.9503,3.9973,564000.0
2009-01-15 14:00:00,5.95,6.01,5.95,5.96,524400.0,3.9973,4.0377,3.9973,4.0041,524400.0
2009-01-15 14:05:00,5.96,6.04,5.96,6.0,205600.0,4.0041,4.0578,4.0041,4.0309,205600.0
2009-01-15 14:10:00,6.0,6.03,5.95,5.96,268800.0,4.0309,4.0511,3.9973,4.0041,268800.0
2009-01-15 14:15:00,5.96,6.04,5.96,6.01,342400.0,4.0041,4.0578,4.0041,4.0377,342400.0
2009-01-15 14:20:00,6.01,6.04,5.99,5.99,222000.0,4.0377,4.0578,4.0242,4.0242,222000.0
2009-01-15 14:25:00,5.99,6.04,5.97,6.04,466000.0,4.0242,4.0578,4.0108,4.0578,466000.0
2009-01-15 14:30:00,6.04,6.08,6.0,6.04,310400.0,4.0578,4.0847,4.0309,4.0578,310400.0
2009-01-15 14:35:00,6.04,6.06,6.01,6.06,326000.0,4.0578,4.0712,4.0377,4.0712,326000.0
2009-01-15 14:40:00,6.05,6.1,6.03,6.07,363600.0,4.0645,4.0981,4.0511,4.078,363600.0
2009-01-15 14:45:00,6.07,6.13,6.07,6.11,323200.0,4.078,4.1183,4.078,4.1048,323200.0
2009-01-15 14:50:00,6.11,6.14,6.05,6.06,362000.0,4.1048,4.125,4.0645,4.0712,362000.0
2009-01-15 14:55:00,6.06,6.08,6.04,6.06,376400.0,4.0712,4.0847,4.0578,4.0712,376400.0
2009-01-15 15:00:00,6.06,6.09,6.02,6.02,363600.0,4.0712,4.0914,4.0444,4.0444,363600.0
2009-01-15 15:05:00,6.03,6.05,5.99,6.01,312000.0,4.0511,4.0645,4.0242,4.0377,312000.0
2009-01-15 15:10:00,6.0,6.02,5.99,6.0,478400.0,4.0309,4.0444,4.0242,4.0309,478400.0
2009-01-15 15:15:00,6.0,6.01,5.97,5.99,618400.0,4.0309,4.0377,4.0108,4.0242,618400.0
2009-01-15 15:20:00,5.99,6.0,5.91,5.91,500800.0,4.0242,4.0309,3.9705,3.9705,500800.0
2009-01-15 15:25:00,5.91,5.93,5.87,5.93,412400.0,3.9705,3.9839,3.9436,3.9839,412400.0
2009-01-15 15:30:00,5.93,5.93,5.87,5.88,508400.0,3.9839,3.9839,3.9436,3.9503,508400.0
2009-01-15 15:35:00,5.89,5.89,5.83,5.88,553600.0,3.957,3.957,3.9167,3.9503,553600.0
2009-01-15 15:40:00,5.88,5.9,5.84,5.84,636400.0,3.9503,3.9638,3.9234,3.9234,636400.0
2009-01-15 15:45:00,5.84,5.89,5.84,5.86,605200.0,3.9234,3.957,3.9234,3.9369,605200.0
2009-01-15 15:50:00,5.86,5.95,5.86,5.95,536400.0,3.9369,3.9973,3.9369,3.9973,536400.0
2009-01-15 15:55:00,5.95,5.98,5.92,5.95,627600.0,3.9973,4.0175,3.9772,3.9973,627600.0
2009-01-16 09:30:00,6.13,6.15,6.08,6.08,456000.0,4.1183,4.1317,4.0847,4.0847,456000.0
2009-01-16 09:35:00,6.09,6.09,5.96,6.01,180400.0,4.0914,4.0914,4.0041,4.0377,180400.0
2009-01-16 09:40:00,6.01,6.03,5.98,5.99,203200.0,4.0377,4.0511,4.0175,4.0242,203200.0
2009-01-16 09:45:00,5.99,6.01,5.93,5.95,225200.0,4.0242,4.0377,3.9839,3.9973,225200.0
2009-01-16 09:50:00,5.94,5.97,5.92,5.94,162000.0,3.9906,4.0108,3.9772,3.9906,162000.0
2009-01-16 09:55:00,5.95,5.97,5.92,5.95,412000.0,3.9973,4.0108,3.9772,3.9973,412000.0
2009-01-16 10:00:00,5.95,5.99,5.95,5.97,875200.0,3.9973,4.0242,3.9973,4.0108,875200.0
2009-01-16 10:05:00,5.97,6.01,5.97,5.99,46000.0,4.0108,4.0377,4.0108,4.0242,46000.0
2009-01-16 10:10:00,5.99,6.02,5.96,6.01,226400.0,4.0242,4.0444,4.0041,4.0377,226400.0
2009-01-16 10:15:00,6.02,6.02,5.98,5.99,194400.0,4.0444,4.0444,4.0175,4.0242,194400.0
2009-01-16 10:20:00,5.99,6.02,5.99,6.01,118400.0,4.0242,4.0444,4.0242,4.0377,118400.0
2009-01-16 10:25:00,6.01,6.04,6.0,6.0,189200.0,4.0377,4.0578,4.0309,4.0309,189200.0
2009-01-16 10:30:00,6.0,6.02,5.98,6.01,243600.0,4.0309,4.0444,4.0175,4.0377,243600.0
2009-01-16 10:35:00,6.01,6.02,5.99,6.0,202400.0,4.0377,4.0444,4.0242,4.0309,202400.0
2009-01-16 10:40:00,6.01,6.01,5.98,5.99,276800.0,4.0377,4.0377,4.0175,4.0242,276800.0
2009-01-16 10:45:00,5.99,6.01,5.97,5.99,212800.0,4.0242,4.0377,4.0108,4.0242,212800.0
2009-01-16 10:50:00,5.99,6.0,5.97,5.99,217600.0,4.0242,4.0309,4.0108,4.0242,217600.0
2009-01-16 10:55:00,5.99,6.03,5.97,6.02,724800.0,4.0242,4.0511,4.0108,4.0444,724800.0
2009-01-16 11:00:00,6.02,6.05,6.0,6.03,206400.0,4.0444,4.0645,4.0309,4.0511,206400.0
2009-01-16 11:05:00,6.03,6.04,6.01,6.03,97200.0,4.0511,4.0578,4.0377,4.0511,97200.0
2009-01-16 11:10:00,6.03,6.05,6.0,6.01,378000.0,4.0511,4.0645,4.0309,4.0377,378000.0
2009-01-16 11:15:00,6.01,6.03,6.0,6.03,196400.0,4.0377,4.0511,4.0309,4.0511,196400.0
2009-01-16 11:20:00,6.03,6.06,6.02,6.05,94000.0,4.0511,4.0712,4.0444,4.0645,94000.0
2009-01-16 11:25:00,6.05,6.07,6.04,6.05,121200.0,4.0645,4.078,4.0578,4.0645,121200.0
2009-01-16 11:30:00,6.05,6.05,5.97,5.97,375200.0,4.0645,4.0645,4.0108,4.0108,375200.0
2009-01-16 11:35:00,5.98,5.98,5.95,5.98,198000.0,4.0175,4.0175,3.9973,4.0175,198000.0
2009-01-16 11:40:00,5.98,6.0,5.97,5.98,98800.0,4.0175,4.0309,4.0108,4.0175,98800.0
2009-01-16 11:45:00,5.98,6.0,5.98,6.0,23200.0,4.0175,4.0309,4.0175,4.0309,23200.0
2009-01-16 11:50:00,6.0,6.01,5.97,5.97,44400.0,4.0309,4.0377,4.0108,4.0108,44400.0
2009-01-16 11:55:00,5.97,5.97,5.92,5.95,138800.0,4.0108,4.0108,3.9772,3.9973,138800.0
2009-01-16 12:00:00,5.95,5.97,5.94,5.97,54400.0,3.9973,4.0108,3.9906,4.0108,54400.0
2009-01-16 12:05:00,5.97,5.97,5.91,5.91,61200.0,4.0108,4.0108,3.9705,3.9705,61200.0
2009-01-16 12:10:00,5.91,5.92,5.87,5.89,170800.0,3.9705,3.9772,3.9436,3.957,170800.0
2009-01-16 12:15:00,5.9,5.9,5.85,5.88,123600.0,3.9638,3.9638,3.9302,3.9503,123600.0
2009-01-16 12:20:00,5.88,5.88,5.82,5.85,100400.0,3.9503,3.9503,3.91,3.9302,100400.0
2009-01-16 12:25:00,5.85,5.89,5.85,5.87,96800.0,3.9302,3.957,3.9302,3.9436,96800.0
2009-01-16 12:30:00,5.87,5.89,5.86,5.87,68800.0,3.9436,3.957,3.9369,3.9436,68800.0
2009-01-16 12:35:00,5.88,5.91,5.86,5.9,72400.0,3.9503,3.9705,3.9369,3.9638,72400.0
2009-01-16 12:40:00,5.91,5.92,5.89,5.89,78800.0,3.9705,3.9772,3.957,3.957,78800.0
2009-01-16 12:45:00,5.89,5.91,5.88,5.9,43200.0,3.957,3.9705,3.9503,3.9638,43200.0
2009-01-16 12:50:00,5.91,5.96,5.9,5.94,58400.0,3.9705,4.0041,3.9638,3.9906,58400.0
2009-01-16 12:55:00,5.95,5.96,5.9,5.95,81600.0,3.9973,4.0041,3.9638,3.9973,81600.0
2009-01-16 13:00:00,5.96,5.99,5.94,5.94,122800.0,4.0041,4.0242,3.9906,3.9906,122800.0
2009-01-16 13:05:00,5.94,5.95,5.93,5.95,60400.0,3.9906,3.9973,3.9839,3.9973,60400.0
2009-01-16 13:10:00,5.95,6.0,5.94,5.94,83600.0,3.9973,4.0309,3.9906,3.9906,83600.0
2009-01-16 13:15:00,5.94,5.96,5.92,5.96,117600.0,3.9906,4.0041,3.9772,4.0041,117600.0
2009-01-16 13:20:00,5.95,5.97,5.95,5.96,82400.0,3.9973,4.0108,3.9973,4.0041,82400.0
2009-01-16 13:25:00,5.95,5.97,5.93,5.97,59600.0,3.9973,4.0108,3.9839,4.0108,59600.0
2009-01-16 13:30:00,5.97,6.04,5.97,6.04,240400.0,4.0108,4.0578,4.0108,4.0578,240400.0
2009-01-16 13:35:00,6.04,6.1,6.04,6.06,128800.0,4.0578,4.0981,4.0578,4.0712,128800.0
2009-01-16 13:40:00,6.06,6.12,6.06,6.1,214000.0,4.0712,4.1116,4.0712,4.0981,214000.0
2009-01-16 13:45:00,6.1,6.1,6.08,6.08,89200.0,4.0981,4.0981,4.0847,4.0847,89200.0
2009-01-16 13:50:00,6.08,6.11,6.03,6.03,226400.0,4.0847,4.1048,4.0511,4.0511,226400.0
2009-01-16 13:55:00,6.03,6.11,6.03,6.09,146400.0,4.0511,4.1048,4.0511,4.0914,146400.0
2009-01-16 14:00:00,6.08,6.09,6.06,6.08,180400.0,4.0847,4.0914,4.0712,4.0847,180400.0
2009-01-16 14:05:00,6.08,6.12,6.08,6.09,371200.0,4.0847,4.1116,4.0847,4.0914,371200.0
2009-01-16 14:10:00,6.09,6.11,6.08,6.09,90000.0,4.0914,4.1048,4.0847,4.0914,90000.0
2009-01-16 14:15:00,6.09,6.1,6.04,6.05,268400.0,4.0914,4.0981,4.0578,4.0645,268400.0
2009-01-16 14:20:00,6.05,6.07,6.02,6.07,82400.0,4.0645,4.078,4.0444,4.078,82400.0
2009-01-16 14:25:00,6.07,6.09,6.05,6.06,96800.0,4.078,4.0914,4.0645,4.0712,96800.0
2009-01-16 14:30:00,6.07,6.12,6.03,6.05,104400.0,4.078,4.1116,4.0511,4.0645,104400.0
2009-01-16 14:35:00,6.05,6.09,6.05,6.06,92400.0,4.0645,4.0914,4.0645,4.0712,92400.0
2009-01-16 14:40:00,6.07,6.1,6.05,6.09,155600.0,4.078,4.0981,4.0645,4.0914,155600.0
2009-01-16 14:45:00,6.09,6.11,6.06,6.08,130400.0,4.0914,4.1048,4.0712,4.0847,130400.0
2009-01-16 14:50:00,6.09,6.13,6.09,6.1,112000.0,4.0914,4.1183,4.0914,4.0981,112000.0
2009-01-16 14:55:00,6.1,6.13,6.08,6.13,113200.0,4.0981,4.1183,4.0847,4.1183,113200.0
2009-01-16 15:00:00,6.12,6.13,6.08,6.09,99600.0,4.1116,4.1183,4.0847,4.0914,99600.0
2009-01-16 15:05:00,6.09,6.18,6.09,6.16,331600.0,4.0914,4.1519,4.0914,4.1384,331600.0
2009-01-16 15:10:00,6.17,6.22,6.17,6.2,212000.0,4.1451,4.1787,4.1451,4.1653,212000.0
2009-01-16 15:15:00,6.2,6.22,6.18,6.18,195200.0,4.1653,4.1787,4.1519,4.1519,195200.0
2009-01-16 15:20:00,6.18,6.23,6.15,6.21,112000.0,4.1519,4.1855,4.1317,4.172,112000.0
2009-01-16 15:25:00,6.21,6.23,6.12,6.12,208400.0,4.172,4.1855,4.1116,4.1116,208400.0
2009-01-16 15:30:00,6.12,6.15,6.11,6.13,224800.0,4.1116,4.1317,4.1048,4.1183,224800.0
2009-01-16 15:35:00,6.13,6.2,6.13,6.19,234000.0,4.1183,4.1653,4.1183,4.1586,234000.0
2009-01-16 15:40:00,6.19,6.21,6.16,6.18,296800.0,4.1586,4.172,4.1384,4.1519,296800.0
2009-01-16 15:45:00,6.18,6.21,6.18,6.18,278400.0,4.1519,4.172,4.1519,4.1519,278400.0
2009-01-16 15:50:00,6.18,6.21,6.16,6.17,389200.0,4.1519,4.172,4.1384,4.1451,389200.0
2009-01-16 15:55:00,6.17,6.18,6.14,6.16,566800.0,4.1451,4.1519,4.125,4.1384,566800.0
2009-01-20 09:30:00,6.15,6.25,5.95,5.99,149600.0,4.1317,4.1989,3.9973,4.0242,149600.0
2009-01-20 09:35:00,5.99,6.05,5.97,6.04,148400.0,4.0242,4.0645,4.0108,4.0578,148400.0
2009-01-20 09:40:00,6.04,6.07,6.02,6.04,116800.0,4.0578,4.078,4.0444,4.0578,116800.0
2009-01-20 09:45:00,6.04,6.06,5.96,5.98,430000.0,4.0578,4.0712,4.0041,4.0175,430000.0
2009-01-20 09:50:00,5.98,6.0,5.96,5.97,361600.0,4.0175,4.0309,4.0041,4.0108,361600.0
2009-01-20 09:55:00,5.98,6.02,5.97,6.0,147600.0,4.0175,4.0444,4.0108,4.0309,147600.0
2009-01-20 10:00:00,6.01,6.02,5.95,5.96,311200.0,4.0377,4.0444,3.9973,4.0041,311200.0
2009-01-20 10:05:00,5.96,5.99,5.94,5.97,210800.0,4.0041,4.0242,3.9906,4.0108,210800.0
2009-01-20 10:10:00,5.96,5.98,5.94,5.98,208400.0,4.0041,4.0175,3.9906,4.0175,208400.0
2009-01-20 10:15:00,5.98,5.99,5.96,5.98,145600.0,4.0175,4.0242,4.0041,4.0175,145600.0
2009-01-20 10:20:00,5.97,6.0,5.96,5.97,208400.0,4.0108,4.0309,4.0041,4.0108,208400.0
2009-01-20 10:25:00,5.96,5.98,5.95,5.98,258000.0,4.0041,4.0175,3.9973,4.0175,258000.0
2009-01-20 10:30:00,5.97,5.98,5.95,5.95,130400.0,4.0108,4.0175,3.9973,3.9973,130400.0
2009-01-20 10:35:00,5.95,5.98,5.91,5.92,387200.0,3.9973,4.0175,3.9705,3.9772,387200.0
2009-01-20 10:40:00,5.92,5.92,5.84,5.89,455600.0,3.9772,3.9772,3.9234,3.957,455600.0
2009-01-20 10:45:00,5.87,5.9,5.85,5.89,171200.0,3.9436,3.9638,3.9302,3.957,171200.0
2009-01-20 10:50:00,5.88,5.9,5.87,5.87,291600.0,3.9503,3.9638,3.9436,3.9436,291600.0
2009-01-20 10:55:00,5.87,5.89,5.85,5.86,114800.0,3.9436,3.957,3.9302,3.9369,114800.0
2009-01-20 11:00:00,5.86,5.91,5.85,5.91,122400.0,3.9369,3.9705,3.9302,3.9705,122400.0
2009-01-20 11:05:00,5.91,5.92,5.89,5.91,115600.0,3.9705,3.9772,3.957,3.9705,115600.0
2009-01-20 11:10:00,5.91,5.91,5.85,5.85,256800.0,3.9705,3.9705,3.9302,3.9302,256800.0
2009-01-20 11:15:00,5.85,5.91,5.85,5.89,217200.0,3.9302,3.9705,3.9302,3.957,217200.0
2009-01-20 11:20:00,5.89,5.89,5.86,5.87,81600.0,3.957,3.957,3.9369,3.9436,81600.0
2009-01-20 11:25:00,5.86,5.9,5.86,5.89,54400.0,3.9369,3.9638,3.9369,3.957,54400.0
2009-01-20 11:30:00,5.89,5.93,5.89,5.93,69600.0,3.957,3.9839,3.957,3.9839,69600.0
2009-01-20 11:35:00,5.93,6.0,5.93,6.0,216800.0,3.9839,4.0309,3.9839,4.0309,216800.0
2009-01-20 11:40:00,6.0,6.0,5.97,5.97,68800.0,4.0309,4.0309,4.0108,4.0108,68800.0
2009-01-20 11:45:00,5.97,5.97,5.95,5.95,34800.0,4.0108,4.0108,3.9973,3.9973,34800.0
2009-01-20 11:50:00,5.95,5.95,5.92,5.92,62000.0,3.9973,3.9973,3.9772,3.9772,62000.0
2009-01-20 11:55:00,5.92,5.92,5.89,5.91,36000.0,3.9772,3.9772,3.957,3.9705,36000.0
2009-01-20 12:00:00,5.9,5.94,5.89,5.94,43600.0,3.9638,3.9906,3.957,3.9906,43600.0
2009-01-20 12:05:00,5.94,5.97,5.93,5.96,201600.0,3.9906,4.0108,3.9839,4.0041,201600.0
2009-01-20 12:10:00,5.95,5.99,5.94,5.99,102000.0,3.9973,4.0242,3.9906,4.0242,102000.0
2009-01-20 12:15:00,5.99,6.0,5.96,5.96,90400.0,4.0242,4.0309,4.0041,4.0041,90400.0
2009-01-20 12:20:00,5.96,5.96,5.94,5.95,138000.0,4.0041,4.0041,3.9906,3.9973,138000.0
2009-01-20 12:25:00,5.95,5.97,5.89,5.91,126000.0,3.9973,4.0108,3.957,3.9705,126000.0
2009-01-20 12:30:00,5.91,5.96,5.9,5.95,113600.0,3.9705,4.0041,3.9638,3.9973,113600.0
2009-01-20 12:35:00,5.96,5.97,5.92,5.94,129200.0,4.0041,4.0108,3.9772,3.9906,129200.0
2009-01-20 12:40:00,5.94,5.95,5.92,5.95,90000.0,3.9906,3.9973,3.9772,3.9973,90000.0
2009-01-20 12:45:00,5.96,5.98,5.93,5.95,52800.0,4.0041,4.0175,3.9839,3.9973,52800.0
2009-01-20 12:50:00,5.95,5.96,5.93,5.93,120000.0,3.9973,4.0041,3.9839,3.9839,120000.0
2009-01-20 12:55:00,5.93,5.95,5.91,5.92,161200.0,3.9839,3.9973,3.9705,3.9772,161200.0
2009-01-20 13:00:00,5.93,6.0,5.93,5.97,111600.0,3.9839,4.0309,3.9839,4.0108,111600.0
2009-01-20 13:05:00,5.98,5.99,5.92,5.93,55200.0,4.0175,4.0242,3.9772,3.9839,55200.0
2009-01-20 13:10:00,5.92,5.95,5.92,5.93,65200.0,3.9772,3.9973,3.9772,3.9839,65200.0
2009-01-20 13:15:00,5.93,5.94,5.9,5.92,109200.0,3.9839,3.9906,3.9638,3.9772,109200.0
2009-01-20 13:20:00,5.92,5.93,5.9,5.93,100000.0,3.9772,3.9839,3.9638,3.9839,100000.0
2009-01-20 13:25:00,5.93,5.94,5.91,5.92,104400.0,3.9839,3.9906,3.9705,3.9772,104400.0
2009-01-20 13:30:00,5.92,5.93,5.88,5.89,145600.0,3.9772,3.9839,3.9503,3.957,145600.0
2009-01-20 13:35:00,5.9,5.91,5.88,5.91,98800.0,3.9638,3.9705,3.9503,3.9705,98800.0
2009-01-20 13:40:00,5.92,5.94,5.9,5.94,60400.0,3.9772,3.9906,3.9638,3.9906,60400.0
2009-01-20 13:45:00,5.93,5.93,5.89,5.89,94000.0,3.9839,3.9839,3.957,3.957,94000.0
2009-01-20 13:50:00,5.89,5.91,5.88,5.9,83600.0,3.957,3.9705,3.9503,3.9638,83600.0
2009-01-20 13:55:00,5.9,5.92,5.89,5.89,51600.0,3.9638,3.9772,3.957,3.957,51600.0
2009-01-20 14:00:00,5.89,5.89,5.87,5.89,105200.0,3.957,3.957,3.9436,3.957,105200.0
2009-01-20 14:05:00,5.9,5.93,5.9,5.91,111200.0,3.9638,3.9839,3.9638,3.9705,111200.0
2009-01-20 14:10:00,5.91,5.91,5.87,5.87,49600.0,3.9705,3.9705,3.9436,3.9436,49600.0
2009-01-20 14:15:00,5.86,5.88,5.84,5.85,134000.0,3.9369,3.9503,3.9234,3.9302,134000.0
2009-01-20 14:20:00,5.85,5.85,5.81,5.81,109200.0,3.9302,3.9302,3.9033,3.9033,109200.0
2009-01-20 14:25:00,5.81,5.85,5.81,5.85,76400.0,3.9033,3.9302,3.9033,3.9302,76400.0
2009-01-20 14:30:00,5.85,5.85,5.82,5.84,91200.0,3.9302,3.9302,3.91,3.9234,91200.0
2009-01-20 14:35:00,5.84,5.86,5.83,5.85,90000.0,3.9234,3.9369,3.9167,3.9302,90000.0
2009-01-20 14:40:00,5.85,5.86,5.81,5.82,166400.0,3.9302,3.9369,3.9033,3.91,166400.0
2009-01-20 14:45:00,5.82,5.83,5.79,5.8,305200.0,3.91,3.9167,3.8899,3.8966,305200.0
2009-01-20 14:50:00,5.81,5.89,5.81,5.89,471600.0,3.9033,3.957,3.9033,3.957,471600.0
2009-01-20 14:55:00,5.88,5.89,5.81,5.85,120400.0,3.9503,3.957,3.9033,3.9302,120400.0
2009-01-20 15:00:00,5.84,5.85,5.8,5.83,173600.0,3.9234,3.9302,3.8966,3.9167,173600.0
2009-01-20 15:05:00,5.83,5.83,5.78,5.8,145200.0,3.9167,3.9167,3.8831,3.8966,145200.0
2009-01-20 15:10:00,5.8,5.81,5.76,5.78,117600.0,3.8966,3.9033,3.8697,3.8831,117600.0
2009-01-20 15:15:00,5.78,5.79,5.73,5.78,175600.0,3.8831,3.8899,3.8495,3.8831,175600.0
2009-01-20 15:20:00,5.78,5.8,5.75,5.79,174800.0,3.8831,3.8966,3.863,3.8899,174800.0
2009-01-20 15:25:00,5.79,5.83,5.77,5.8,189600.0,3.8899,3.9167,3.8764,3.8966,189600.0
2009-01-20 15:30:00,5.8,5.86,5.79,5.84,191200.0,3.8966,3.9369,3.8899,3.9234,191200.0
2009-01-20 15:35:00,5.85,5.88,5.82,5.82,239200.0,3.9302,3.9503,3.91,3.91,239200.0
2009-01-20 15:40:00,5.82,5.82,5.77,5.78,219200.0,3.91,3.91,3.8764,3.8831,219200.0
2009-01-20 15:45:00,5.78,5.79,5.76,5.77,415600.0,3.8831,3.8899,3.8697,3.8764,415600.0
2009-01-20 15:50:00,5.76,5.77,5.73,5.75,502000.0,3.8697,3.8764,3.8495,3.863,502000.0
2009-01-20 15:55:00,5.75,5.77,5.73,5.75,561200.0,3.863,3.8764,3.8495,3.863,561200.0
2009-01-21 09:30:00,5.99,5.99,5.81,5.93,172800.0,4.0242,4.0242,3.9033,3.9839,172800.0
2009-01-21 09:35:00,5.93,5.94,5.83,5.84,146400.0,3.9839,3.9906,3.9167,3.9234,146400.0
2009-01-21 09:40:00,5.84,5.89,5.78,5.79,220800.0,3.9234,3.957,3.8831,3.8899,220800.0
2009-01-21 09:45:00,5.78,5.84,5.76,5.84,127200.0,3.8831,3.9234,3.8697,3.9234,127200.0
2009-01-21 09:50:00,5.85,5.92,5.83,5.91,114400.0,3.9302,3.9772,3.9167,3.9705,114400.0
2009-01-21 09:55:00,5.91,5.91,5.87,5.89,60000.0,3.9705,3.9705,3.9436,3.957,60000.0
2009-01-21 10:00:00,5.9,5.9,5.87,5.88,56800.0,3.9638,3.9638,3.9436,3.9503,56800.0
2009-01-21 10:05:00,5.88,5.9,5.83,5.84,95600.0,3.9503,3.9638,3.9167,3.9234,95600.0
2009-01-21 10:10:00,5.85,5.86,5.81,5.81,124800.0,3.9302,3.9369,3.9033,3.9033,124800.0
2009-01-21 10:15:00,5.81,5.82,5.76,5.82,405600.0,3.9033,3.91,3.8697,3.91,405600.0
2009-01-21 10:20:00,5.82,5.85,5.82,5.83,81200.0,3.91,3.9302,3.91,3.9167,81200.0
2009-01-21 10:25:00,5.84,5.86,5.78,5.78,62400.0,3.9234,3.9369,3.8831,3.8831,62400.0
2009-01-21 10:30:00,5.78,5.8,5.76,5.77,24000.0,3.8831,3.8966,3.8697,3.8764,24000.0
2009-01-21 10:35:00,5.78,5.78,5.73,5.77,135200.0,3.8831,3.8831,3.8495,3.8764,135200.0
2009-01-21 10:40:00,5.76,5.77,5.72,5.73,124800.0,3.8697,3.8764,3.8428,3.8495,124800.0
2009-01-21 10:45:00,5.73,5.75,5.72,5.72,147600.0,3.8495,3.863,3.8428,3.8428,147600.0
2009-01-21 10:50:00,5.73,5.75,5.71,5.74,135200.0,3.8495,3.863,3.8361,3.8563,135200.0
2009-01-21 10:55:00,5.74,5.74,5.68,5.73,82800.0,3.8563,3.8563,3.816,3.8495,82800.0
2009-01-21 11:00:00,5.73,5.75,5.72,5.73,68800.0,3.8495,3.863,3.8428,3.8495,68800.0
2009-01-21 11:05:00,5.72,5.76,5.72,5.75,115600.0,3.8428,3.8697,3.8428,3.863,115600.0
2009-01-21 11:10:00,5.74,5.75,5.72,5.72,54400.0,3.8563,3.863,3.8428,3.8428,54400.0
2009-01-21 11:15:00,5.72,5.73,5.69,5.72,44400.0,3.8428,3.8495,3.8227,3.8428,44400.0
2009-01-21 11:20:00,5.72,5.76,5.72,5.75,171200.0,3.8428,3.8697,3.8428,3.863,171200.0
2009-01-21 11:25:00,5.75,5.77,5.75,5.76,88000.0,3.863,3.8764,3.863,3.8697,88000.0
2009-01-21 11:30:00,5.77,5.81,5.77,5.8,170800.0,3.8764,3.9033,3.8764,3.8966,170800.0
2009-01-21 11:35:00,5.8,5.81,5.79,5.8,94400.0,3.8966,3.9033,3.8899,3.8966,94400.0
2009-01-21 11:40:00,5.79,5.83,5.79,5.83,126000.0,3.8899,3.9167,3.8899,3.9167,126000.0
2009-01-21 11:45:00,5.82,5.84,5.82,5.84,48400.0,3.91,3.9234,3.91,3.9234,48400.0
2009-01-21 11:50:00,5.84,5.88,5.84,5.86,215600.0,3.9234,3.9503,3.9234,3.9369,215600.0
2009-01-21 11:55:00,5.86,5.86,5.82,5.84,94000.0,3.9369,3.9369,3.91,3.9234,94000.0
2009-01-21 12:00:00,5.84,5.85,5.83,5.84,58400.0,3.9234,3.9302,3.9167,3.9234,58400.0
2009-01-21 12:05:00,5.85,5.87,5.83,5.87,128800.0,3.9302,3.9436,3.9167,3.9436,128800.0
2009-01-21 12:10:00,5.87,5.89,5.87,5.89,100000.0,3.9436,3.957,3.9436,3.957,100000.0
2009-01-21 12:15:00,5.89,5.92,5.89,5.9,127600.0,3.957,3.9772,3.957,3.9638,127600.0
2009-01-21 12:20:00,5.9,5.92,5.88,5.89,106800.0,3.9638,3.9772,3.9503,3.957,106800.0
2009-01-21 12:25:00,5.89,5.9,5.89,5.89,63600.0,3.957,3.9638,3.957,3.957,63600.0
2009-01-21 12:30:00,5.89,5.93,5.89,5.92,198000.0,3.957,3.9839,3.957,3.9772,198000.0
2009-01-21 12:35:00,5.92,5.93,5.9,5.9,59200.0,3.9772,3.9839,3.9638,3.9638,59200.0
2009-01-21 12:40:00,5.9,5.93,5.89,5.9,114400.0,3.9638,3.9839,3.957,3.9638,114400.0
2009-01-21 12:45:00,5.89,5.92,5.88,5.91,88800.0,3.957,3.9772,3.9503,3.9705,88800.0
2009-01-21 12:50:00,5.9,5.91,5.88,5.89,160000.0,3.9638,3.9705,3.9503,3.957,160000.0
2009-01-21 12:55:00,5.89,5.95,5.88,5.95,52800.0,3.957,3.9973,3.9503,3.9973,52800.0
2009-01-21 13:00:00,5.94,5.95,5.92,5.94,81600.0,3.9906,3.9973,3.9772,3.9906,81600.0
2009-01-21 13:05:00,5.94,5.96,5.93,5.94,93600.0,3.9906,4.0041,3.9839,3.9906,93600.0
2009-01-21 13:10:00,5.94,5.94,5.92,5.92,86400.0,3.9906,3.9906,3.9772,3.9772,86400.0
2009-01-21 13:15:00,5.92,5.93,5.9,5.91,54400.0,3.9772,3.9839,3.9638,3.9705,54400.0
2009-01-21 13:20:00,5.91,5.92,5.9,5.92,32400.0,3.9705,3.9772,3.9638,3.9772,32400.0
2009-01-21 13:25:00,5.91,5.92,5.87,5.88,85600.0,3.9705,3.9772,3.9436,3.9503,85600.0
2009-01-21 13:30:00,5.88,5.94,5.88,5.94,80400.0,3.9503,3.9906,3.9503,3.9906,80400.0
2009-01-21 13:35:00,5.93,5.96,5.92,5.94,112000.0,3.9839,4.0041,3.9772,3.9906,112000.0
2009-01-21 13:40:00,5.94,5.96,5.91,5.91,97200.0,3.9906,4.0041,3.9705,3.9705,97200.0
2009-01-21 13:45:00,5.92,5.96,5.92,5.93,106400.0,3.9772,4.0041,3.9772,3.9839,106400.0
2009-01-21 13:50:00,5.94,5.95,5.93,5.93,28400.0,3.9906,3.9973,3.9839,3.9839,28400.0
2009-01-21 13:55:00,5.93,5.95,5.92,5.95,75200.0,3.9839,3.9973,3.9772,3.9973,75200.0
2009-01-21 14:00:00,5.95,5.95,5.92,5.92,90400.0,3.9973,3.9973,3.9772,3.9772,90400.0
2009-01-21 14:05:00,5.92,5.93,5.91,5.93,101200.0,3.9772,3.9839,3.9705,3.9839,101200.0
2009-01-21 14:10:00,5.93,5.97,5.92,5.97,114000.0,3.9839,4.0108,3.9772,4.0108,114000.0
2009-01-21 14:15:00,5.97,5.98,5.95,5.97,103200.0,4.0108,4.0175,3.9973,4.0108,103200.0
2009-01-21 14:20:00,5.97,5.99,5.94,5.95,61200.0,4.0108,4.0242,3.9906,3.9973,61200.0
2009-01-21 14:25:00,5.95,5.97,5.93,5.97,167600.0,3.9973,4.0108,3.9839,4.0108,167600.0
2009-01-21 14:30:00,5.97,6.0,5.96,5.99,121600.0,4.0108,4.0309,4.0041,4.0242,121600.0
2009-01-21 14:35:00,6.0,6.0,5.98,6.0,121600.0,4.0309,4.0309,4.0175,4.0309,121600.0
2009-01-21 14:40:00,5.99,6.01,5.96,5.97,92800.0,4.0242,4.0377,4.0041,4.0108,92800.0
2009-01-21 14:45:00,5.97,6.0,5.96,5.97,182000.0,4.0108,4.0309,4.0041,4.0108,182000.0
2009-01-21 14:50:00,5.96,5.99,5.96,5.97,114000.0,4.0041,4.0242,4.0041,4.0108,114000.0
2009-01-21 14:55:00,5.97,6.01,5.97,6.01,109200.0,4.0108,4.0377,4.0108,4.0377,109200.0
2009-01-21 15:00:00,6.01,6.02,5.98,6.0,142000.0,4.0377,4.0444,4.0175,4.0309,142000.0
2009-01-21 15:05:00,6.0,6.04,5.99,6.04,122400.0,4.0309,4.0578,4.0242,4.0578,122400.0
2009-01-21 15:10:00,6.04,6.05,6.03,6.04,91200.0,4.0578,4.0645,4.0511,4.0578,91200.0
2009-01-21 15:15:00,6.04,6.06,6.03,6.06,141600.0,4.0578,4.0712,4.0511,4.0712,141600.0
2009-01-21 15:20:00,6.05,6.06,6.02,6.03,173600.0,4.0645,4.0712,4.0444,4.0511,173600.0
2009-01-21 15:25:00,6.03,6.04,5.99,6.04,187600.0,4.0511,4.0578,4.0242,4.0578,187600.0
2009-01-21 15:30:00,6.04,6.04,6.0,6.02,183600.0,4.0578,4.0578,4.0309,4.0444,183600.0
2009-01-21 15:35:00,6.02,6.08,6.02,6.07,280800.0,4.0444,4.0847,4.0444,4.078,280800.0
2009-01-21 15:40:00,6.06,6.08,6.05,6.07,320000.0,4.0712,4.0847,4.0645,4.078,320000.0
2009-01-21 15:45:00,6.08,6.09,6.05,6.07,420400.0,4.0847,4.0914,4.0645,4.078,420400.0
2009-01-21 15:50:00,6.07,6.11,6.07,6.11,439600.0,4.078,4.1048,4.078,4.1048,439600.0
2009-01-21 15:55:00,6.11,6.11,6.09,6.1,556000.0,4.1048,4.1048,4.0914,4.0981,556000.0
2009-01-22 09:30:00,6.05,6.05,5.85,5.88,143200.0,4.0645,4.0645,3.9302,3.9503,143200.0
2009-01-22 09:35:00,5.88,6.0,5.88,5.96,108800.0,3.9503,4.0309,3.9503,4.0041,108800.0
2009-01-22 09:40:00,5.97,6.02,5.89,6.02,163200.0,4.0108,4.0444,3.957,4.0444,163200.0
2009-01-22 09:45:00,6.0,6.02,5.92,5.92,220800.0,4.0309,4.0444,3.9772,3.9772,220800.0
2009-01-22 09:50:00,5.92,5.92,5.88,5.88,282800.0,3.9772,3.9772,3.9503,3.9503,282800.0
2009-01-22 09:55:00,5.88,5.89,5.8,5.83,279200.0,3.9503,3.957,3.8966,3.9167,279200.0
2009-01-22 10:00:00,5.83,5.85,5.81,5.82,286800.0,3.9167,3.9302,3.9033,3.91,286800.0
2009-01-22 10:05:00,5.82,5.85,5.81,5.85,195600.0,3.91,3.9302,3.9033,3.9302,195600.0
2009-01-22 10:10:00,5.85,5.89,5.83,5.88,158000.0,3.9302,3.957,3.9167,3.9503,158000.0
2009-01-22 10:15:00,5.88,5.93,5.85,5.93,150000.0,3.9503,3.9839,3.9302,3.9839,150000.0
2009-01-22 10:20:00,5.93,5.95,5.9,5.91,265200.0,3.9839,3.9973,3.9638,3.9705,265200.0
2009-01-22 10:25:00,5.91,5.95,5.91,5.93,147200.0,3.9705,3.9973,3.9705,3.9839,147200.0
2009-01-22 10:30:00,5.92,5.94,5.88,5.89,251600.0,3.9772,3.9906,3.9503,3.957,251600.0
2009-01-22 10:35:00,5.9,5.94,5.89,5.9,192400.0,3.9638,3.9906,3.957,3.9638,192400.0
2009-01-22 10:40:00,5.9,5.95,5.88,5.92,107600.0,3.9638,3.9973,3.9503,3.9772,107600.0
2009-01-22 10:45:00,5.91,5.95,5.89,5.94,124000.0,3.9705,3.9973,3.957,3.9906,124000.0
2009-01-22 10:50:00,5.95,5.97,5.93,5.96,107600.0,3.9973,4.0108,3.9839,4.0041,107600.0
2009-01-22 10:55:00,5.96,5.97,5.93,5.94,126400.0,4.0041,4.0108,3.9839,3.9906,126400.0
2009-01-22 11:00:00,5.93,5.93,5.91,5.93,99200.0,3.9839,3.9839,3.9705,3.9839,99200.0
2009-01-22 11:05:00,5.93,5.95,5.92,5.94,65600.0,3.9839,3.9973,3.9772,3.9906,65600.0
2009-01-22 11:10:00,5.93,5.97,5.93,5.97,107600.0,3.9839,4.0108,3.9839,4.0108,107600.0
2009-01-22 11:15:00,5.97,5.99,5.96,5.97,97600.0,4.0108,4.0242,4.0041,4.0108,97600.0
2009-01-22 11:20:00,5.97,5.99,5.92,5.99,133600.0,4.0108,4.0242,3.9772,4.0242,133600.0
2009-01-22 11:25:00,5.98,6.01,5.96,5.98,180400.0,4.0175,4.0377,4.0041,4.0175,180400.0
2009-01-22 11:30:00,5.97,5.99,5.93,5.99,152800.0,4.0108,4.0242,3.9839,4.0242,152800.0
2009-01-22 11:35:00,5.99,6.0,5.9,5.92,117600.0,4.0242,4.0309,3.9638,3.9772,117600.0
2009-01-22 11:40:00,5.92,5.93,5.9,5.92,115600.0,3.9772,3.9839,3.9638,3.9772,115600.0
2009-01-22 11:45:00,5.92,5.96,5.91,5.95,112000.0,3.9772,4.0041,3.9705,3.9973,112000.0
2009-01-22 11:50:00,5.95,6.0,5.95,5.99,159600.0,3.9973,4.0309,3.9973,4.0242,159600.0
2009-01-22 11:55:00,5.99,6.01,5.96,5.98,322800.0,4.0242,4.0377,4.0041,4.0175,322800.0
2009-01-22 12:00:00,5.98,5.99,5.96,5.97,208800.0,4.0175,4.0242,4.0041,4.0108,208800.0
2009-01-22 12:05:00,5.97,6.01,5.97,6.0,187600.0,4.0108,4.0377,4.0108,4.0309,187600.0
2009-01-22 12:10:00,6.01,6.02,5.99,6.02,215200.0,4.0377,4.0444,4.0242,4.0444,215200.0
2009-01-22 12:15:00,6.02,6.05,6.01,6.04,234400.0,4.0444,4.0645,4.0377,4.0578,234400.0
2009-01-22 12:20:00,6.05,6.05,6.0,6.01,206000.0,4.0645,4.0645,4.0309,4.0377,206000.0
2009-01-22 12:25:00,6.01,6.08,6.01,6.07,150800.0,4.0377,4.0847,4.0377,4.078,150800.0
2009-01-22 12:30:00,6.07,6.09,6.05,6.07,148000.0,4.078,4.0914,4.0645,4.078,148000.0
2009-01-22 12:35:00,6.07,6.12,6.07,6.1,119200.0,4.078,4.1116,4.078,4.0981,119200.0
2009-01-22 12:40:00,6.1,6.1,6.07,6.08,126800.0,4.0981,4.0981,4.078,4.0847,126800.0
2009-01-22 12:45:00,6.07,6.13,6.06,6.13,98000.0,4.078,4.1183,4.0712,4.1183,98000.0
2009-01-22 12:50:00,6.12,6.13,6.1,6.11,67600.0,4.1116,4.1183,4.0981,4.1048,67600.0
2009-01-22 12:55:00,6.11,6.12,6.09,6.09,127200.0,4.1048,4.1116,4.0914,4.0914,127200.0
2009-01-22 13:00:00,6.09,6.14,6.09,6.14,68000.0,4.0914,4.125,4.0914,4.125,68000.0
2009-01-22 13:05:00,6.14,6.14,6.11,6.11,132800.0,4.125,4.125,4.1048,4.1048,132800.0
2009-01-22 13:10:00,6.11,6.12,6.07,6.07,140800.0,4.1048,4.1116,4.078,4.078,140800.0
2009-01-22 13:15:00,6.07,6.09,6.07,6.08,128000.0,4.078,4.0914,4.078,4.0847,128000.0
2009-01-22 13:20:00,6.08,6.09,6.03,6.07,176400.0,4.0847,4.0914,4.0511,4.078,176400.0
2009-01-22 13:25:00,6.07,6.13,6.06,6.09,143200.0,4.078,4.1183,4.0712,4.0914,143200.0
2009-01-22 13:30:00,6.09,6.1,6.06,6.07,128400.0,4.0914,4.0981,4.0712,4.078,128400.0
2009-01-22 13:35:00,6.07,6.15,6.07,6.13,109200.0,4.078,4.1317,4.078,4.1183,109200.0
2009-01-22 13:40:00,6.13,6.15,6.11,6.11,130400.0,4.1183,4.1317,4.1048,4.1048,130400.0
2009-01-22 13:45:00,6.11,6.2,6.11,6.17,168800.0,4.1048,4.1653,4.1048,4.1451,168800.0
2009-01-22 13:50:00,6.17,6.19,6.15,6.16,310400.0,4.1451,4.1586,4.1317,4.1384,310400.0
2009-01-22 13:55:00,6.16,6.16,6.12,6.16,260000.0,4.1384,4.1384,4.1116,4.1384,260000.0
2009-01-22 14:00:00,6.16,6.19,6.15,6.15,294400.0,4.1384,4.1586,4.1317,4.1317,294400.0
2009-01-22 14:05:00,6.15,6.22,6.15,6.17,325600.0,4.1317,4.1787,4.1317,4.1451,325600.0
2009-01-22 14:10:00,6.17,6.21,6.15,6.2,252400.0,4.1451,4.172,4.1317,4.1653,252400.0
2009-01-22 14:15:00,6.21,6.25,6.19,6.24,261200.0,4.172,4.1989,4.1586,4.1922,261200.0
2009-01-22 14:20:00,6.24,6.25,6.18,6.21,164400.0,4.1922,4.1989,4.1519,4.172,164400.0
2009-01-22 14:25:00,6.2,6.21,6.17,6.18,92400.0,4.1653,4.172,4.1451,4.1519,92400.0
2009-01-22 14:30:00,6.18,6.18,6.13,6.14,102800.0,4.1519,4.1519,4.1183,4.125,102800.0
2009-01-22 14:35:00,6.14,6.17,6.11,6.16,152800.0,4.125,4.1451,4.1048,4.1384,152800.0
2009-01-22 14:40:00,6.16,6.18,6.12,6.12,173200.0,4.1384,4.1519,4.1116,4.1116,173200.0
2009-01-22 14:45:00,6.11,6.11,6.03,6.06,167600.0,4.1048,4.1048,4.0511,4.0712,167600.0
2009-01-22 14:50:00,6.06,6.1,6.05,6.08,149600.0,4.0712,4.0981,4.0645,4.0847,149600.0
2009-01-22 14:55:00,6.08,6.15,6.07,6.15,230400.0,4.0847,4.1317,4.078,4.1317,230400.0
2009-01-22 15:00:00,6.14,6.15,6.09,6.09,442800.0,4.125,4.1317,4.0914,4.0914,442800.0
2009-01-22 15:05:00,6.09,6.1,6.02,6.04,217600.0,4.0914,4.0981,4.0444,4.0578,217600.0
2009-01-22 15:10:00,6.04,6.11,6.02,6.09,141200.0,4.0578,4.1048,4.0444,4.0914,141200.0
2009-01-22 15:15:00,6.09,6.09,6.01,6.04,158800.0,4.0914,4.0914,4.0377,4.0578,158800.0
2009-01-22 15:20:00,6.04,6.09,6.03,6.07,172400.0,4.0578,4.0914,4.0511,4.078,172400.0
2009-01-22 15:25:00,6.07,6.1,6.05,6.09,140000.0,4.078,4.0981,4.0645,4.0914,140000.0
2009-01-22 15:30:00,6.09,6.09,6.05,6.06,292800.0,4.0914,4.0914,4.0645,4.0712,292800.0
2009-01-22 15:35:00,6.06,6.07,6.03,6.05,172000.0,4.0712,4.078,4.0511,4.0645,172000.0
2009-01-22 15:40:00,6.06,6.15,6.06,6.12,183600.0,4.0712,4.1317,4.0712,4.1116,183600.0
2009-01-22 15:45:00,6.12,6.16,6.11,6.14,255600.0,4.1116,4.1384,4.1048,4.125,255600.0
2009-01-22 15:50:00,6.14,6.15,6.08,6.1,204000.0,4.125,4.1317,4.0847,4.0981,204000.0
2009-01-22 15:55:00,6.1,6.12,6.07,6.09,328000.0,4.0981,4.1116,4.078,4.0914,328000.0
2009-01-23 09:30:00,6.02,6.17,5.82,5.95,138400.0,4.0444,4.1451,3.91,3.9973,138400.0
2009-01-23 09:35:00,5.95,6.12,5.95,6.06,308000.0,3.9973,4.1116,3.9973,4.0712,308000.0
2009-01-23 09:40:00,6.06,6.09,6.0,6.04,201600.0,4.0712,4.0914,4.0309,4.0578,201600.0
2009-01-23 09:45:00,6.04,6.06,6.0,6.02,68400.0,4.0578,4.0712,4.0309,4.0444,68400.0
2009-01-23 09:50:00,6.02,6.08,6.0,6.08,192000.0,4.0444,4.0847,4.0309,4.0847,192000.0
2009-01-23 09:55:00,6.08,6.1,6.06,6.06,139200.0,4.0847,4.0981,4.0712,4.0712,139200.0
2009-01-23 10:00:00,6.07,6.19,6.06,6.18,293600.0,4.078,4.1586,4.0712,4.1519,293600.0
2009-01-23 10:05:00,6.18,6.18,6.12,6.15,256000.0,4.1519,4.1519,4.1116,4.1317,256000.0
2009-01-23 10:10:00,6.16,6.2,6.16,6.17,174000.0,4.1384,4.1653,4.1384,4.1451,174000.0
2009-01-23 10:15:00,6.17,6.21,6.17,6.21,90800.0,4.1451,4.172,4.1451,4.172,90800.0
2009-01-23 10:20:00,6.21,6.23,6.19,6.23,142400.0,4.172,4.1855,4.1586,4.1855,142400.0
2009-01-23 10:25:00,6.23,6.27,6.23,6.25,240800.0,4.1855,4.2123,4.1855,4.1989,240800.0
2009-01-23 10:30:00,6.25,6.25,6.21,6.22,250800.0,4.1989,4.1989,4.172,4.1787,250800.0
2009-01-23 10:35:00,6.21,6.25,6.2,6.2,227600.0,4.172,4.1989,4.1653,4.1653,227600.0
2009-01-23 10:40:00,6.21,6.22,6.18,6.2,87200.0,4.172,4.1787,4.1519,4.1653,87200.0
2009-01-23 10:45:00,6.2,6.23,6.18,6.22,97600.0,4.1653,4.1855,4.1519,4.1787,97600.0
2009-01-23 10:50:00,6.22,6.25,6.22,6.24,80000.0,4.1787,4.1989,4.1787,4.1922,80000.0
2009-01-23 10:55:00,6.25,6.25,6.23,6.25,138400.0,4.1989,4.1989,4.1855,4.1989,138400.0
2009-01-23 11:00:00,6.25,6.29,6.24,6.27,419600.0,4.1989,4.2258,4.1922,4.2123,419600.0
2009-01-23 11:05:00,6.27,6.28,6.24,6.24,220800.0,4.2123,4.219,4.1922,4.1922,220800.0
2009-01-23 11:10:00,6.24,6.26,6.23,6.26,120400.0,4.1922,4.2056,4.1855,4.2056,120400.0
2009-01-23 11:15:00,6.26,6.28,6.26,6.27,173200.0,4.2056,4.219,4.2056,4.2123,173200.0
2009-01-23 11:20:00,6.27,6.31,6.27,6.28,167200.0,4.2123,4.2392,4.2123,4.219,167200.0
2009-01-23 11:25:00,6.28,6.3,6.27,6.28,161600.0,4.219,4.2325,4.2123,4.219,161600.0
2009-01-23 11:30:00,6.29,6.3,6.28,6.29,174800.0,4.2258,4.2325,4.219,4.2258,174800.0
2009-01-23 11:35:00,6.29,6.31,6.27,6.3,92000.0,4.2258,4.2392,4.2123,4.2325,92000.0
2009-01-23 11:40:00,6.3,6.32,6.3,6.31,106000.0,4.2325,4.2459,4.2325,4.2392,106000.0
2009-01-23 11:45:00,6.3,6.32,6.29,6.32,236000.0,4.2325,4.2459,4.2258,4.2459,236000.0
2009-01-23 11:50:00,6.32,6.32,6.31,6.32,222000.0,4.2459,4.2459,4.2392,4.2459,222000.0
2009-01-23 11:55:00,6.32,6.32,6.29,6.3,286000.0,4.2459,4.2459,4.2258,4.2325,286000.0
2009-01-23 12:00:00,6.3,6.33,6.28,6.32,141600.0,4.2325,4.2526,4.219,4.2459,141600.0
2009-01-23 12:05:00,6.32,6.34,6.31,6.31,220800.0,4.2459,4.2594,4.2392,4.2392,220800.0
2009-01-23 12:10:00,6.31,6.34,6.31,6.34,151200.0,4.2392,4.2594,4.2392,4.2594,151200.0
2009-01-23 12:15:00,6.33,6.34,6.31,6.31,103200.0,4.2526,4.2594,4.2392,4.2392,103200.0
2009-01-23 12:20:00,6.31,6.37,6.31,6.34,140000.0,4.2392,4.2795,4.2392,4.2594,140000.0
2009-01-23 12:25:00,6.34,6.4,6.33,6.39,328800.0,4.2594,4.2997,4.2526,4.2929,328800.0
2009-01-23 12:30:00,6.39,6.39,6.35,6.36,183200.0,4.2929,4.2929,4.2661,4.2728,183200.0
2009-01-23 12:35:00,6.36,6.37,6.31,6.31,269600.0,4.2728,4.2795,4.2392,4.2392,269600.0
2009-01-23 12:40:00,6.31,6.36,6.31,6.35,244400.0,4.2392,4.2728,4.2392,4.2661,244400.0
2009-01-23 12:45:00,6.35,6.41,6.34,6.38,239600.0,4.2661,4.3064,4.2594,4.2862,239600.0
2009-01-23 12:50:00,6.38,6.41,6.35,6.35,208000.0,4.2862,4.3064,4.2661,4.2661,208000.0
2009-01-23 12:55:00,6.35,6.45,6.34,6.41,337600.0,4.2661,4.3333,4.2594,4.3064,337600.0
2009-01-23 13:00:00,6.41,6.44,6.38,6.43,230800.0,4.3064,4.3265,4.2862,4.3198,230800.0
2009-01-23 13:05:00,6.43,6.43,6.37,6.4,138800.0,4.3198,4.3198,4.2795,4.2997,138800.0
2009-01-23 13:10:00,6.41,6.46,6.41,6.44,145600.0,4.3064,4.34,4.3064,4.3265,145600.0
2009-01-23 13:15:00,6.44,6.48,6.44,6.47,204400.0,4.3265,4.3534,4.3265,4.3467,204400.0
2009-01-23 13:20:00,6.47,6.47,6.43,6.46,89200.0,4.3467,4.3467,4.3198,4.34,89200.0
2009-01-23 13:25:00,6.47,6.47,6.44,6.45,118000.0,4.3467,4.3467,4.3265,4.3333,118000.0
2009-01-23 13:30:00,6.45,6.5,6.44,6.49,151600.0,4.3333,4.3669,4.3265,4.3601,151600.0
2009-01-23 13:35:00,6.49,6.53,6.47,6.48,240400.0,4.3601,4.387,4.3467,4.3534,240400.0
2009-01-23 13:40:00,6.48,6.51,6.47,6.51,139600.0,4.3534,4.3736,4.3467,4.3736,139600.0
2009-01-23 13:45:00,6.51,6.52,6.5,6.52,141200.0,4.3736,4.3803,4.3669,4.3803,141200.0
2009-01-23 13:50:00,6.52,6.52,6.48,6.49,153600.0,4.3803,4.3803,4.3534,4.3601,153600.0
2009-01-23 13:55:00,6.49,6.53,6.48,6.52,154000.0,4.3601,4.387,4.3534,4.3803,154000.0
2009-01-23 14:00:00,6.52,6.56,6.52,6.53,412800.0,4.3803,4.4072,4.3803,4.387,412800.0
2009-01-23 14:05:00,6.51,6.56,6.51,6.54,155600.0,4.3736,4.4072,4.3736,4.3937,155600.0
2009-01-23 14:10:00,6.53,6.54,6.47,6.48,132800.0,4.387,4.3937,4.3467,4.3534,132800.0
2009-01-23 14:15:00,6.48,6.49,6.46,6.48,83600.0,4.3534,4.3601,4.34,4.3534,83600.0
2009-01-23 14:20:00,6.47,6.53,6.46,6.53,102400.0,4.3467,4.387,4.34,4.387,102400.0
2009-01-23 14:25:00,6.52,6.52,6.46,6.46,172400.0,4.3803,4.3803,4.34,4.34,172400.0
2009-01-23 14:30:00,6.46,6.46,6.4,6.4,305600.0,4.34,4.34,4.2997,4.2997,305600.0
2009-01-23 14:35:00,6.39,6.43,6.39,6.41,70400.0,4.2929,4.3198,4.2929,4.3064,70400.0
2009-01-23 14:40:00,6.41,6.43,6.37,6.4,156000.0,4.3064,4.3198,4.2795,4.2997,156000.0
2009-01-23 14:45:00,6.4,6.45,6.38,6.42,135200.0,4.2997,4.3333,4.2862,4.3131,135200.0
2009-01-23 14:50:00,6.42,6.42,6.35,6.37,139200.0,4.3131,4.3131,4.2661,4.2795,139200.0
2009-01-23 14:55:00,6.37,6.37,6.32,6.36,129200.0,4.2795,4.2795,4.2459,4.2728,129200.0
2009-01-23 15:00:00,6.36,6.39,6.34,6.39,167600.0,4.2728,4.2929,4.2594,4.2929,167600.0
2009-01-23 15:05:00,6.38,6.4,6.37,6.37,278800.0,4.2862,4.2997,4.2795,4.2795,278800.0
2009-01-23 15:10:00,6.36,6.42,6.35,6.39,218400.0,4.2728,4.3131,4.2661,4.2929,218400.0
2009-01-23 15:15:00,6.4,6.44,6.39,6.43,346000.0,4.2997,4.3265,4.2929,4.3198,346000.0
2009-01-23 15:20:00,6.43,6.48,6.42,6.47,344800.0,4.3198,4.3534,4.3131,4.3467,344800.0
2009-01-23 15:25:00,6.47,6.5,6.44,6.44,379200.0,4.3467,4.3669,4.3265,4.3265,379200.0
2009-01-23 15:30:00,6.44,6.46,6.41,6.45,430400.0,4.3265,4.34,4.3064,4.3333,430400.0
2009-01-23 15:35:00,6.45,6.48,6.45,6.46,281200.0,4.3333,4.3534,4.3333,4.34,281200.0
2009-01-23 15:40:00,6.46,6.48,6.43,6.44,314400.0,4.34,4.3534,4.3198,4.3265,314400.0
2009-01-23 15:45:00,6.44,6.47,6.44,6.46,305200.0,4.3265,4.3467,4.3265,4.34,305200.0
2009-01-23 15:50:00,6.46,6.48,6.45,6.45,556000.0,4.34,4.3534,4.3333,4.3333,556000.0
2009-01-23 15:55:00,6.45,6.46,6.44,6.45,533600.0,4.3333,4.34,4.3265,4.3333,533600.0
2009-01-26 09:30:00,6.5,6.52,6.42,6.48,180000.0,4.3669,4.3803,4.3131,4.3534,180000.0
2009-01-26 09:35:00,6.48,6.53,6.46,6.52,140800.0,4.3534,4.387,4.34,4.3803,140800.0
2009-01-26 09:40:00,6.53,6.65,6.52,6.62,338000.0,4.387,4.4676,4.3803,4.4475,338000.0
2009-01-26 09:45:00,6.63,6.64,6.59,6.62,372000.0,4.4542,4.4609,4.4273,4.4475,372000.0
2009-01-26 09:50:00,6.6,6.62,6.59,6.62,118800.0,4.434,4.4475,4.4273,4.4475,118800.0
2009-01-26 09:55:00,6.62,6.62,6.56,6.6,143200.0,4.4475,4.4475,4.4072,4.434,143200.0
2009-01-26 10:00:00,6.6,6.68,6.6,6.67,337200.0,4.434,4.4878,4.434,4.4811,337200.0
2009-01-26 10:05:00,6.66,6.72,6.66,6.7,282000.0,4.4743,4.5147,4.4743,4.5012,282000.0
2009-01-26 10:10:00,6.71,6.72,6.68,6.7,199600.0,4.5079,4.5147,4.4878,4.5012,199600.0
2009-01-26 10:15:00,6.7,6.71,6.67,6.69,141200.0,4.5012,4.5079,4.4811,4.4945,141200.0
2009-01-26 10:20:00,6.69,6.76,6.68,6.74,165600.0,4.4945,4.5415,4.4878,4.5281,165600.0
2009-01-26 10:25:00,6.74,6.76,6.67,6.69,214000.0,4.5281,4.5415,4.4811,4.4945,214000.0
2009-01-26 10:30:00,6.69,6.69,6.67,6.68,90400.0,4.4945,4.4945,4.4811,4.4878,90400.0
2009-01-26 10:35:00,6.68,6.68,6.63,6.63,220000.0,4.4878,4.4878,4.4542,4.4542,220000.0
2009-01-26 10:40:00,6.63,6.65,6.61,6.63,163200.0,4.4542,4.4676,4.4408,4.4542,163200.0
2009-01-26 10:45:00,6.63,6.66,6.62,6.66,182000.0,4.4542,4.4743,4.4475,4.4743,182000.0
2009-01-26 10:50:00,6.66,6.67,6.64,6.65,86800.0,4.4743,4.4811,4.4609,4.4676,86800.0
2009-01-26 10:55:00,6.66,6.66,6.62,6.64,126400.0,4.4743,4.4743,4.4475,4.4609,126400.0
2009-01-26 11:00:00,6.64,6.65,6.63,6.63,214800.0,4.4609,4.4676,4.4542,4.4542,214800.0
2009-01-26 11:05:00,6.63,6.64,6.62,6.64,166400.0,4.4542,4.4609,4.4475,4.4609,166400.0
2009-01-26 11:10:00,6.64,6.64,6.62,6.63,182800.0,4.4609,4.4609,4.4475,4.4542,182800.0
2009-01-26 11:15:00,6.63,6.63,6.58,6.59,636400.0,4.4542,4.4542,4.4206,4.4273,636400.0
2009-01-26 11:20:00,6.59,6.6,6.56,6.57,569600.0,4.4273,4.434,4.4072,4.4139,569600.0
2009-01-26 11:25:00,6.57,6.63,6.57,6.63,64400.0,4.4139,4.4542,4.4139,4.4542,64400.0
2009-01-26 11:30:00,6.63,6.64,6.61,6.62,68000.0,4.4542,4.4609,4.4408,4.4475,68000.0
2009-01-26 11:35:00,6.62,6.62,6.6,6.6,56400.0,4.4475,4.4475,4.434,4.434,56400.0
2009-01-26 11:40:00,6.61,6.61,6.6,6.61,121200.0,4.4408,4.4408,4.434,4.4408,121200.0
2009-01-26 11:45:00,6.61,6.63,6.6,6.6,184800.0,4.4408,4.4542,4.434,4.434,184800.0
2009-01-26 11:50:00,6.6,6.61,6.58,6.61,88400.0,4.434,4.4408,4.4206,4.4408,88400.0
2009-01-26 11:55:00,6.6,6.62,6.59,6.62,30000.0,4.434,4.4475,4.4273,4.4475,30000.0
2009-01-26 12:00:00,6.62,6.64,6.62,6.64,174400.0,4.4475,4.4609,4.4475,4.4609,174400.0
2009-01-26 12:05:00,6.63,6.64,6.62,6.62,172800.0,4.4542,4.4609,4.4475,4.4475,172800.0
2009-01-26 12:10:00,6.62,6.64,6.62,6.63,184000.0,4.4475,4.4609,4.4475,4.4542,184000.0
2009-01-26 12:15:00,6.63,6.64,6.62,6.63,123200.0,4.4542,4.4609,4.4475,4.4542,123200.0
2009-01-26 12:20:00,6.63,6.68,6.62,6.67,131600.0,4.4542,4.4878,4.4475,4.4811,131600.0
2009-01-26 12:25:00,6.67,6.68,6.66,6.68,61600.0,4.4811,4.4878,4.4743,4.4878,61600.0
2009-01-26 12:30:00,6.68,6.68,6.64,6.65,74800.0,4.4878,4.4878,4.4609,4.4676,74800.0
2009-01-26 12:35:00,6.64,6.64,6.62,6.64,192800.0,4.4609,4.4609,4.4475,4.4609,192800.0
2009-01-26 12:40:00,6.64,6.64,6.62,6.62,207600.0,4.4609,4.4609,4.4475,4.4475,207600.0
2009-01-26 12:45:00,6.62,6.65,6.62,6.63,223600.0,4.4475,4.4676,4.4475,4.4542,223600.0
2009-01-26 12:50:00,6.63,6.65,6.62,6.65,299200.0,4.4542,4.4676,4.4475,4.4676,299200.0
2009-01-26 12:55:00,6.64,6.66,6.62,6.62,122000.0,4.4609,4.4743,4.4475,4.4475,122000.0
2009-01-26 13:00:00,6.63,6.65,6.62,6.63,134800.0,4.4542,4.4676,4.4475,4.4542,134800.0
2009-01-26 13:05:00,6.64,6.64,6.59,6.62,589200.0,4.4609,4.4609,4.4273,4.4475,589200.0
2009-01-26 13:10:00,6.62,6.64,6.6,6.61,199600.0,4.4475,4.4609,4.434,4.4408,199600.0
2009-01-26 13:15:00,6.62,6.65,6.61,6.63,110800.0,4.4475,4.4676,4.4408,4.4542,110800.0
2009-01-26 13:20:00,6.62,6.63,6.58,6.61,346400.0,4.4475,4.4542,4.4206,4.4408,346400.0
2009-01-26 13:25:00,6.61,6.62,6.58,6.62,244000.0,4.4408,4.4475,4.4206,4.4475,244000.0
2009-01-26 13:30:00,6.62,6.62,6.59,6.59,294400.0,4.4475,4.4475,4.4273,4.4273,294400.0
2009-01-26 13:35:00,6.59,6.61,6.59,6.6,179600.0,4.4273,4.4408,4.4273,4.434,179600.0
2009-01-26 13:40:00,6.6,6.64,6.6,6.64,93600.0,4.434,4.4609,4.434,4.4609,93600.0
2009-01-26 13:45:00,6.65,6.66,6.61,6.61,109200.0,4.4676,4.4743,4.4408,4.4408,109200.0
2009-01-26 13:50:00,6.61,6.63,6.59,6.63,426800.0,4.4408,4.4542,4.4273,4.4542,426800.0
2009-01-26 13:55:00,6.63,6.65,6.62,6.65,173200.0,4.4542,4.4676,4.4475,4.4676,173200.0
2009-01-26 14:00:00,6.64,6.65,6.56,6.58,404000.0,4.4609,4.4676,4.4072,4.4206,404000.0
2009-01-26 14:05:00,6.58,6.58,6.54,6.54,212400.0,4.4206,4.4206,4.3937,4.3937,212400.0
2009-01-26 14:10:00,6.54,6.58,6.54,6.57,183200.0,4.3937,4.4206,4.3937,4.4139,183200.0
2009-01-26 14:15:00,6.56,6.58,6.54,6.58,129600.0,4.4072,4.4206,4.3937,4.4206,129600.0
2009-01-26 14:20:00,6.58,6.6,6.56,6.58,178400.0,4.4206,4.434,4.4072,4.4206,178400.0
2009-01-26 14:25:00,6.57,6.61,6.57,6.59,271600.0,4.4139,4.4408,4.4139,4.4273,271600.0
2009-01-26 14:30:00,6.6,6.62,6.59,6.61,142400.0,4.434,4.4475,4.4273,4.4408,142400.0
2009-01-26 14:35:00,6.61,6.63,6.59,6.59,100800.0,4.4408,4.4542,4.4273,4.4273,100800.0
2009-01-26 14:40:00,6.59,6.61,6.58,6.6,202400.0,4.4273,4.4408,4.4206,4.434,202400.0
2009-01-26 14:45:00,6.6,6.63,6.58,6.63,372400.0,4.434,4.4542,4.4206,4.4542,372400.0
2009-01-26 14:50:00,6.64,6.67,6.62,6.67,173600.0,4.4609,4.4811,4.4475,4.4811,173600.0
2009-01-26 14:55:00,6.66,6.68,6.63,6.67,183600.0,4.4743,4.4878,4.4542,4.4811,183600.0
2009-01-26 15:00:00,6.67,6.72,6.65,6.66,225600.0,4.4811,4.5147,4.4676,4.4743,225600.0
2009-01-26 15:05:00,6.66,6.68,6.64,6.68,112000.0,4.4743,4.4878,4.4609,4.4878,112000.0
2009-01-26 15:10:00,6.68,6.7,6.65,6.65,197200.0,4.4878,4.5012,4.4676,4.4676,197200.0
2009-01-26 15:15:00,6.66,6.67,6.65,6.67,212000.0,4.4743,4.4811,4.4676,4.4811,212000.0
2009-01-26 15:20:00,6.67,6.69,6.66,6.67,178400.0,4.4811,4.4945,4.4743,4.4811,178400.0
2009-01-26 15:25:00,6.68,6.73,6.67,6.68,193200.0,4.4878,4.5214,4.4811,4.4878,193200.0
2009-01-26 15:30:00,6.68,6.69,6.65,6.65,254400.0,4.4878,4.4945,4.4676,4.4676,254400.0
2009-01-26 15:35:00,6.65,6.7,6.63,6.63,385200.0,4.4676,4.5012,4.4542,4.4542,385200.0
2009-01-26 15:40:00,6.62,6.66,6.61,6.66,738000.0,4.4475,4.4743,4.4408,4.4743,738000.0
2009-01-26 15:45:00,6.65,6.67,6.61,6.64,401600.0,4.4676,4.4811,4.4408,4.4609,401600.0
2009-01-26 15:50:00,6.64,6.66,6.62,6.64,465600.0,4.4609,4.4743,4.4475,4.4609,465600.0
2009-01-26 15:55:00,6.64,6.65,6.63,6.64,474000.0,4.4609,4.4676,4.4542,4.4609,474000.0
2009-01-27 09:30:00,6.66,6.75,6.59,6.72,176800.0,4.4743,4.5348,4.4273,4.5147,176800.0
2009-01-27 09:35:00,6.72,6.81,6.72,6.79,188400.0,4.5147,4.5751,4.5147,4.5617,188400.0
2009-01-27 09:40:00,6.79,6.8,6.75,6.77,133600.0,4.5617,4.5684,4.5348,4.5482,133600.0
2009-01-27 09:45:00,6.78,6.81,6.72,6.72,92800.0,4.555,4.5751,4.5147,4.5147,92800.0
2009-01-27 09:50:00,6.71,6.74,6.69,6.71,106800.0,4.5079,4.5281,4.4945,4.5079,106800.0
2009-01-27 09:55:00,6.71,6.75,6.7,6.74,77200.0,4.5079,4.5348,4.5012,4.5281,77200.0
2009-01-27 10:00:00,6.73,6.75,6.67,6.69,174800.0,4.5214,4.5348,4.4811,4.4945,174800.0
2009-01-27 10:05:00,6.69,6.69,6.61,6.63,204000.0,4.4945,4.4945,4.4408,4.4542,204000.0
2009-01-27 10:10:00,6.64,6.66,6.61,6.64,71600.0,4.4609,4.4743,4.4408,4.4609,71600.0
2009-01-27 10:15:00,6.64,6.65,6.62,6.63,63600.0,4.4609,4.4676,4.4475,4.4542,63600.0
2009-01-27 10:20:00,6.63,6.66,6.63,6.63,119200.0,4.4542,4.4743,4.4542,4.4542,119200.0
2009-01-27 10:25:00,6.64,6.64,6.6,6.62,310400.0,4.4609,4.4609,4.434,4.4475,310400.0
2009-01-27 10:30:00,6.62,6.65,6.61,6.64,132000.0,4.4475,4.4676,4.4408,4.4609,132000.0
2009-01-27 10:35:00,6.64,6.67,6.62,6.62,134800.0,4.4609,4.4811,4.4475,4.4475,134800.0
2009-01-27 10:40:00,6.62,6.66,6.62,6.65,87200.0,4.4475,4.4743,4.4475,4.4676,87200.0
2009-01-27 10:45:00,6.64,6.65,6.63,6.63,107200.0,4.4609,4.4676,4.4542,4.4542,107200.0
2009-01-27 10:50:00,6.63,6.67,6.63,6.64,75200.0,4.4542,4.4811,4.4542,4.4609,75200.0
2009-01-27 10:55:00,6.64,6.66,6.62,6.66,76000.0,4.4609,4.4743,4.4475,4.4743,76000.0
2009-01-27 11:00:00,6.66,6.67,6.65,6.65,30800.0,4.4743,4.4811,4.4676,4.4676,30800.0
2009-01-27 11:05:00,6.65,6.7,6.64,6.68,64800.0,4.4676,4.5012,4.4609,4.4878,64800.0
2009-01-27 11:10:00,6.67,6.68,6.65,6.66,38800.0,4.4811,4.4878,4.4676,4.4743,38800.0
2009-01-27 11:15:00,6.66,6.73,6.66,6.7,106000.0,4.4743,4.5214,4.4743,4.5012,106000.0
2009-01-27 11:20:00,6.69,6.7,6.68,6.68,65200.0,4.4945,4.5012,4.4878,4.4878,65200.0
2009-01-27 11:25:00,6.68,6.68,6.65,6.67,92400.0,4.4878,4.4878,4.4676,4.4811,92400.0
2009-01-27 11:30:00,6.68,6.7,6.63,6.63,86800.0,4.4878,4.5012,4.4542,4.4542,86800.0
2009-01-27 11:35:00,6.63,6.63,6.63,6.63,67600.0,4.4542,4.4542,4.4542,4.4542,67600.0
2009-01-27 11:40:00,6.63,6.63,6.6,6.61,106800.0,4.4542,4.4542,4.434,4.4408,106800.0
2009-01-27 11:45:00,6.61,6.65,6.6,6.64,82400.0,4.4408,4.4676,4.434,4.4609,82400.0
2009-01-27 11:50:00,6.63,6.64,6.61,6.64,92400.0,4.4542,4.4609,4.4408,4.4609,92400.0
2009-01-27 11:55:00,6.64,6.65,6.6,6.6,87200.0,4.4609,4.4676,4.434,4.434,87200.0
2009-01-27 12:00:00,6.61,6.62,6.6,6.62,118400.0,4.4408,4.4475,4.434,4.4475,118400.0
2009-01-27 12:05:00,6.62,6.63,6.6,6.61,102800.0,4.4475,4.4542,4.434,4.4408,102800.0
2009-01-27 12:10:00,6.61,6.63,6.59,6.6,161200.0,4.4408,4.4542,4.4273,4.434,161200.0
2009-01-27 12:15:00,6.6,6.66,6.59,6.66,242000.0,4.434,4.4743,4.4273,4.4743,242000.0
2009-01-27 12:20:00,6.65,6.67,6.63,6.63,74000.0,4.4676,4.4811,4.4542,4.4542,74000.0
2009-01-27 12:25:00,6.63,6.68,6.62,6.65,67600.0,4.4542,4.4878,4.4475,4.4676,67600.0
2009-01-27 12:30:00,6.65,6.65,6.62,6.62,88400.0,4.4676,4.4676,4.4475,4.4475,88400.0
2009-01-27 12:35:00,6.62,6.63,6.62,6.63,71200.0,4.4475,4.4542,4.4475,4.4542,71200.0
2009-01-27 12:40:00,6.63,6.66,6.63,6.64,100400.0,4.4542,4.4743,4.4542,4.4609,100400.0
2009-01-27 12:45:00,6.64,6.64,6.62,6.63,74400.0,4.4609,4.4609,4.4475,4.4542,74400.0
2009-01-27 12:50:00,6.63,6.64,6.61,6.63,76000.0,4.4542,4.4609,4.4408,4.4542,76000.0
2009-01-27 12:55:00,6.63,6.65,6.61,6.63,111600.0,4.4542,4.4676,4.4408,4.4542,111600.0
2009-01-27 13:00:00,6.62,6.63,6.59,6.59,109600.0,4.4475,4.4542,4.4273,4.4273,109600.0
2009-01-27 13:05:00,6.59,6.59,6.55,6.56,169200.0,4.4273,4.4273,4.4004,4.4072,169200.0
2009-01-27 13:10:00,6.56,6.61,6.56,6.57,85200.0,4.4072,4.4408,4.4072,4.4139,85200.0
2009-01-27 13:15:00,6.57,6.58,6.55,6.56,74000.0,4.4139,4.4206,4.4004,4.4072,74000.0
2009-01-27 13:20:00,6.56,6.61,6.54,6.61,76400.0,4.4072,4.4408,4.3937,4.4408,76400.0
2009-01-27 13:25:00,6.61,6.61,6.55,6.55,96400.0,4.4408,4.4408,4.4004,4.4004,96400.0
2009-01-27 13:30:00,6.56,6.59,6.56,6.58,169600.0,4.4072,4.4273,4.4072,4.4206,169600.0
2009-01-27 13:35:00,6.57,6.58,6.56,6.57,68000.0,4.4139,4.4206,4.4072,4.4139,68000.0
2009-01-27 13:40:00,6.57,6.61,6.57,6.58,80800.0,4.4139,4.4408,4.4139,4.4206,80800.0
2009-01-27 13:45:00,6.58,6.59,6.56,6.57,128800.0,4.4206,4.4273,4.4072,4.4139,128800.0
2009-01-27 13:50:00,6.58,6.59,6.56,6.58,112800.0,4.4206,4.4273,4.4072,4.4206,112800.0
2009-01-27 13:55:00,6.58,6.59,6.56,6.57,173600.0,4.4206,4.4273,4.4072,4.4139,173600.0
2009-01-27 14:00:00,6.57,6.58,6.56,6.57,175600.0,4.4139,4.4206,4.4072,4.4139,175600.0
2009-01-27 14:05:00,6.57,6.58,6.54,6.54,114000.0,4.4139,4.4206,4.3937,4.3937,114000.0
2009-01-27 14:10:00,6.54,6.55,6.52,6.53,133200.0,4.3937,4.4004,4.3803,4.387,133200.0
2009-01-27 14:15:00,6.53,6.57,6.51,6.55,178000.0,4.387,4.4139,4.3736,4.4004,178000.0
2009-01-27 14:20:00,6.55,6.56,6.52,6.52,105200.0,4.4004,4.4072,4.3803,4.3803,105200.0
2009-01-27 14:25:00,6.52,6.56,6.52,6.52,96800.0,4.3803,4.4072,4.3803,4.3803,96800.0
2009-01-27 14:30:00,6.52,6.54,6.5,6.53,199600.0,4.3803,4.3937,4.3669,4.387,199600.0
2009-01-27 14:35:00,6.53,6.57,6.53,6.53,134800.0,4.387,4.4139,4.387,4.387,134800.0
2009-01-27 14:40:00,6.53,6.55,6.53,6.53,83600.0,4.387,4.4004,4.387,4.387,83600.0
2009-01-27 14:45:00,6.53,6.54,6.51,6.54,100400.0,4.387,4.3937,4.3736,4.3937,100400.0
2009-01-27 14:50:00,6.54,6.57,6.54,6.56,86400.0,4.3937,4.4139,4.3937,4.4072,86400.0
2009-01-27 14:55:00,6.56,6.6,6.56,6.59,182000.0,4.4072,4.434,4.4072,4.4273,182000.0
2009-01-27 15:00:00,6.59,6.61,6.55,6.57,214000.0,4.4273,4.4408,4.4004,4.4139,214000.0
2009-01-27 15:05:00,6.57,6.61,6.54,6.61,189200.0,4.4139,4.4408,4.3937,4.4408,189200.0
2009-01-27 15:10:00,6.61,6.63,6.59,6.62,160000.0,4.4408,4.4542,4.4273,4.4475,160000.0
2009-01-27 15:15:00,6.62,6.63,6.62,6.63,126400.0,4.4475,4.4542,4.4475,4.4542,126400.0
2009-01-27 15:20:00,6.63,6.64,6.62,6.63,221200.0,4.4542,4.4609,4.4475,4.4542,221200.0
2009-01-27 15:25:00,6.64,6.65,6.61,6.63,182800.0,4.4609,4.4676,4.4408,4.4542,182800.0
2009-01-27 15:30:00,6.62,6.62,6.58,6.6,188400.0,4.4475,4.4475,4.4206,4.434,188400.0
2009-01-27 15:35:00,6.6,6.61,6.58,6.6,160400.0,4.434,4.4408,4.4206,4.434,160400.0
2009-01-27 15:40:00,6.6,6.61,6.58,6.59,211200.0,4.434,4.4408,4.4206,4.4273,211200.0
2009-01-27 15:45:00,6.59,6.6,6.57,6.59,199200.0,4.4273,4.434,4.4139,4.4273,199200.0
2009-01-27 15:50:00,6.59,6.6,6.59,6.6,239200.0,4.4273,4.434,4.4273,4.434,239200.0
2009-01-27 15:55:00,6.6,6.62,6.59,6.59,368800.0,4.434,4.4475,4.4273,4.4273,368800.0
2009-01-28 09:30:00,6.81,6.96,6.75,6.84,149200.0,4.5751,4.6759,4.5348,4.5953,149200.0
2009-01-28 09:35:00,6.84,6.92,6.84,6.88,129600.0,4.5953,4.649,4.5953,4.6221,129600.0
2009-01-28 09:40:00,6.88,6.91,6.82,6.85,170800.0,4.6221,4.6423,4.5818,4.602,170800.0
2009-01-28 09:45:00,6.84,6.89,6.84,6.87,98800.0,4.5953,4.6289,4.5953,4.6154,98800.0
2009-01-28 09:50:00,6.87,6.88,6.81,6.81,178000.0,4.6154,4.6221,4.5751,4.5751,178000.0
2009-01-28 09:55:00,6.81,6.84,6.8,6.81,111600.0,4.5751,4.5953,4.5684,4.5751,111600.0
2009-01-28 10:00:00,6.81,6.85,6.79,6.79,154400.0,4.5751,4.602,4.5617,4.5617,154400.0
2009-01-28 10:05:00,6.79,6.86,6.79,6.85,76400.0,4.5617,4.6087,4.5617,4.602,76400.0
2009-01-28 10:10:00,6.85,6.85,6.81,6.83,78800.0,4.602,4.602,4.5751,4.5886,78800.0
2009-01-28 10:15:00,6.83,6.84,6.79,6.84,118800.0,4.5886,4.5953,4.5617,4.5953,118800.0
2009-01-28 10:20:00,6.84,6.85,6.81,6.82,86000.0,4.5953,4.602,4.5751,4.5818,86000.0
2009-01-28 10:25:00,6.82,6.84,6.79,6.84,60000.0,4.5818,4.5953,4.5617,4.5953,60000.0
2009-01-28 10:30:00,6.85,6.88,6.82,6.86,170400.0,4.602,4.6221,4.5818,4.6087,170400.0
2009-01-28 10:35:00,6.86,6.91,6.86,6.9,130800.0,4.6087,4.6423,4.6087,4.6356,130800.0
2009-01-28 10:40:00,6.9,6.91,6.87,6.9,51200.0,4.6356,4.6423,4.6154,4.6356,51200.0
2009-01-28 10:45:00,6.91,6.93,6.9,6.91,43600.0,4.6423,4.6557,4.6356,4.6423,43600.0
2009-01-28 10:50:00,6.89,6.89,6.84,6.85,98000.0,4.6289,4.6289,4.5953,4.602,98000.0
2009-01-28 10:55:00,6.85,6.88,6.83,6.88,86000.0,4.602,4.6221,4.5886,4.6221,86000.0
2009-01-28 11:00:00,6.89,6.92,6.89,6.91,70400.0,4.6289,4.649,4.6289,4.6423,70400.0
2009-01-28 11:05:00,6.92,6.93,6.91,6.93,42800.0,4.649,4.6557,4.6423,4.6557,42800.0
2009-01-28 11:10:00,6.93,6.93,6.87,6.87,35200.0,4.6557,4.6557,4.6154,4.6154,35200.0
2009-01-28 11:15:00,6.87,6.89,6.87,6.89,19200.0,4.6154,4.6289,4.6154,4.6289,19200.0
2009-01-28 11:20:00,6.89,6.92,6.88,6.91,85600.0,4.6289,4.649,4.6221,4.6423,85600.0
2009-01-28 11:25:00,6.91,6.92,6.89,6.9,24000.0,4.6423,4.649,4.6289,4.6356,24000.0
2009-01-28 11:30:00,6.9,6.91,6.88,6.89,68000.0,4.6356,4.6423,4.6221,4.6289,68000.0
2009-01-28 11:35:00,6.89,6.89,6.88,6.89,85600.0,4.6289,4.6289,4.6221,4.6289,85600.0
2009-01-28 11:40:00,6.89,6.91,6.89,6.89,43200.0,4.6289,4.6423,4.6289,4.6289,43200.0
2009-01-28 11:45:00,6.89,6.91,6.89,6.91,78800.0,4.6289,4.6423,4.6289,4.6423,78800.0
2009-01-28 11:50:00,6.9,6.93,6.9,6.93,135200.0,4.6356,4.6557,4.6356,4.6557,135200.0
2009-01-28 11:55:00,6.93,6.93,6.93,6.93,71200.0,4.6557,4.6557,4.6557,4.6557,71200.0
2009-01-28 12:00:00,6.93,6.94,6.92,6.93,168000.0,4.6557,4.6625,4.649,4.6557,168000.0
2009-01-28 12:05:00,6.93,6.93,6.89,6.9,101600.0,4.6557,4.6557,4.6289,4.6356,101600.0
2009-01-28 12:10:00,6.9,6.9,6.88,6.88,134000.0,4.6356,4.6356,4.6221,4.6221,134000.0
2009-01-28 12:15:00,6.88,6.91,6.88,6.9,68400.0,4.6221,4.6423,4.6221,4.6356,68400.0
2009-01-28 12:20:00,6.9,6.93,6.9,6.93,40000.0,4.6356,4.6557,4.6356,4.6557,40000.0
2009-01-28 12:25:00,6.93,6.93,6.92,6.93,42800.0,4.6557,4.6557,4.649,4.6557,42800.0
2009-01-28 12:30:00,6.93,6.94,6.92,6.93,69600.0,4.6557,4.6625,4.649,4.6557,69600.0
2009-01-28 12:35:00,6.93,6.94,6.92,6.93,44400.0,4.6557,4.6625,4.649,4.6557,44400.0
2009-01-28 12:40:00,6.93,6.94,6.93,6.94,39600.0,4.6557,4.6625,4.6557,4.6625,39600.0
2009-01-28 12:45:00,6.94,6.96,6.94,6.94,66400.0,4.6625,4.6759,4.6625,4.6625,66400.0
2009-01-28 12:50:00,6.94,6.97,6.94,6.97,67600.0,4.6625,4.6826,4.6625,4.6826,67600.0
2009-01-28 12:55:00,6.97,6.98,6.94,6.95,86800.0,4.6826,4.6893,4.6625,4.6692,86800.0
2009-01-28 13:00:00,6.95,6.96,6.94,6.96,76000.0,4.6692,4.6759,4.6625,4.6759,76000.0
2009-01-28 13:05:00,6.95,6.98,6.95,6.97,94800.0,4.6692,4.6893,4.6692,4.6826,94800.0
2009-01-28 13:10:00,6.96,6.96,6.93,6.93,65600.0,4.6759,4.6759,4.6557,4.6557,65600.0
2009-01-28 13:15:00,6.93,6.93,6.91,6.91,162000.0,4.6557,4.6557,4.6423,4.6423,162000.0
2009-01-28 13:20:00,6.91,6.94,6.91,6.94,74000.0,4.6423,4.6625,4.6423,4.6625,74000.0
2009-01-28 13:25:00,6.94,6.96,6.93,6.95,110400.0,4.6625,4.6759,4.6557,4.6692,110400.0
2009-01-28 13:30:00,6.96,6.99,6.95,6.99,72400.0,4.6759,4.696,4.6692,4.696,72400.0
2009-01-28 13:35:00,6.99,6.99,6.96,6.96,50000.0,4.696,4.696,4.6759,4.6759,50000.0
2009-01-28 13:40:00,6.96,6.99,6.96,6.99,124400.0,4.6759,4.696,4.6759,4.696,124400.0
2009-01-28 13:45:00,6.99,7.0,6.97,6.98,103200.0,4.696,4.7028,4.6826,4.6893,103200.0
2009-01-28 13:50:00,6.97,6.98,6.97,6.97,104000.0,4.6826,4.6893,4.6826,4.6826,104000.0
2009-01-28 13:55:00,6.97,6.97,6.94,6.95,69200.0,4.6826,4.6826,4.6625,4.6692,69200.0
2009-01-28 14:00:00,6.96,6.96,6.95,6.95,80000.0,4.6759,4.6759,4.6692,4.6692,80000.0
2009-01-28 14:05:00,6.95,6.95,6.93,6.93,40400.0,4.6692,4.6692,4.6557,4.6557,40400.0
2009-01-28 14:10:00,6.94,6.97,6.94,6.95,108400.0,4.6625,4.6826,4.6625,4.6692,108400.0
2009-01-28 14:15:00,6.93,7.0,6.88,6.98,413200.0,4.6557,4.7028,4.6221,4.6893,413200.0
2009-01-28 14:20:00,6.97,7.0,6.93,6.95,302400.0,4.6826,4.7028,4.6557,4.6692,302400.0
2009-01-28 14:25:00,6.95,6.99,6.94,6.98,228000.0,4.6692,4.696,4.6625,4.6893,228000.0
2009-01-28 14:30:00,6.99,6.99,6.95,6.98,282000.0,4.696,4.696,4.6692,4.6893,282000.0
2009-01-28 14:35:00,6.98,7.0,6.95,7.0,210400.0,4.6893,4.7028,4.6692,4.7028,210400.0
2009-01-28 14:40:00,6.99,7.01,6.97,7.01,186400.0,4.696,4.7095,4.6826,4.7095,186400.0
2009-01-28 14:45:00,7.0,7.02,6.97,7.01,226400.0,4.7028,4.7162,4.6826,4.7095,226400.0
2009-01-28 14:50:00,7.01,7.01,6.97,6.98,205600.0,4.7095,4.7095,4.6826,4.6893,205600.0
2009-01-28 14:55:00,6.99,7.04,6.98,7.04,173200.0,4.696,4.7296,4.6893,4.7296,173200.0
2009-01-28 15:00:00,7.04,7.06,7.02,7.03,309200.0,4.7296,4.7431,4.7162,4.7229,309200.0
2009-01-28 15:05:00,7.03,7.04,6.96,6.99,340800.0,4.7229,4.7296,4.6759,4.696,340800.0
2009-01-28 15:10:00,7.0,7.0,6.96,6.97,352000.0,4.7028,4.7028,4.6759,4.6826,352000.0
2009-01-28 15:15:00,6.97,7.02,6.96,7.0,170400.0,4.6826,4.7162,4.6759,4.7028,170400.0
2009-01-28 15:20:00,7.01,7.02,6.97,7.01,221200.0,4.7095,4.7162,4.6826,4.7095,221200.0
2009-01-28 15:25:00,7.01,7.01,6.96,6.98,286800.0,4.7095,4.7095,4.6759,4.6893,286800.0
2009-01-28 15:30:00,6.98,7.01,6.97,6.99,340000.0,4.6893,4.7095,4.6826,4.696,340000.0
2009-01-28 15:35:00,6.98,7.01,6.97,7.0,366000.0,4.6893,4.7095,4.6826,4.7028,366000.0
2009-01-28 15:40:00,7.0,7.02,6.99,7.01,351200.0,4.7028,4.7162,4.696,4.7095,351200.0
2009-01-28 15:45:00,7.02,7.04,7.0,7.04,245200.0,4.7162,4.7296,4.7028,4.7296,245200.0
2009-01-28 15:50:00,7.04,7.05,7.01,7.04,369200.0,4.7296,4.7364,4.7095,4.7296,369200.0
2009-01-28 15:55:00,7.04,7.05,7.02,7.03,413600.0,4.7296,4.7364,4.7162,4.7229,413600.0
2009-01-29 09:30:00,6.91,6.91,6.8,6.9,143200.0,4.6423,4.6423,4.5684,4.6356,143200.0
2009-01-29 09:35:00,6.9,6.92,6.79,6.79,252400.0,4.6356,4.649,4.5617,4.5617,252400.0
2009-01-29 09:40:00,6.79,6.89,6.73,6.81,295600.0,4.5617,4.6289,4.5214,4.5751,295600.0
2009-01-29 09:45:00,6.81,6.89,6.8,6.89,105200.0,4.5751,4.6289,4.5684,4.6289,105200.0
2009-01-29 09:50:00,6.88,6.89,6.81,6.84,88800.0,4.6221,4.6289,4.5751,4.5953,88800.0
2009-01-29 09:55:00,6.84,6.85,6.79,6.83,161600.0,4.5953,4.602,4.5617,4.5886,161600.0
2009-01-29 10:00:00,6.82,6.83,6.75,6.8,151200.0,4.5818,4.5886,4.5348,4.5684,151200.0
2009-01-29 10:05:00,6.8,6.83,6.76,6.77,222800.0,4.5684,4.5886,4.5415,4.5482,222800.0
2009-01-29 10:10:00,6.77,6.83,6.74,6.82,117600.0,4.5482,4.5886,4.5281,4.5818,117600.0
2009-01-29 10:15:00,6.83,6.85,6.81,6.85,55200.0,4.5886,4.602,4.5751,4.602,55200.0
2009-01-29 10:20:00,6.85,6.85,6.81,6.82,65200.0,4.602,4.602,4.5751,4.5818,65200.0
2009-01-29 10:25:00,6.83,6.85,6.82,6.84,57600.0,4.5886,4.602,4.5818,4.5953,57600.0
2009-01-29 10:30:00,6.84,6.87,6.83,6.85,229200.0,4.5953,4.6154,4.5886,4.602,229200.0
2009-01-29 10:35:00,6.85,6.9,6.84,6.89,70000.0,4.602,4.6356,4.5953,4.6289,70000.0
2009-01-29 10:40:00,6.88,6.89,6.85,6.86,69200.0,4.6221,4.6289,4.602,4.6087,69200.0
2009-01-29 10:45:00,6.86,6.86,6.83,6.84,59200.0,4.6087,4.6087,4.5886,4.5953,59200.0
2009-01-29 10:50:00,6.83,6.86,6.81,6.86,76000.0,4.5886,4.6087,4.5751,4.6087,76000.0
2009-01-29 10:55:00,6.86,6.88,6.84,6.87,67600.0,4.6087,4.6221,4.5953,4.6154,67600.0
2009-01-29 11:00:00,6.86,6.86,6.81,6.83,103200.0,4.6087,4.6087,4.5751,4.5886,103200.0
2009-01-29 11:05:00,6.83,6.84,6.82,6.83,63600.0,4.5886,4.5953,4.5818,4.5886,63600.0
2009-01-29 11:10:00,6.84,6.86,6.83,6.86,76800.0,4.5953,4.6087,4.5886,4.6087,76800.0
2009-01-29 11:15:00,6.86,6.87,6.84,6.84,90800.0,4.6087,4.6154,4.5953,4.5953,90800.0
2009-01-29 11:20:00,6.84,6.85,6.84,6.85,61600.0,4.5953,4.602,4.5953,4.602,61600.0
2009-01-29 11:25:00,6.85,6.85,6.8,6.81,50800.0,4.602,4.602,4.5684,4.5751,50800.0
2009-01-29 11:30:00,6.8,6.82,6.8,6.81,99600.0,4.5684,4.5818,4.5684,4.5751,99600.0
2009-01-29 11:35:00,6.82,6.83,6.81,6.82,39600.0,4.5818,4.5886,4.5751,4.5818,39600.0
2009-01-29 11:40:00,6.82,6.84,6.82,6.82,77600.0,4.5818,4.5953,4.5818,4.5818,77600.0
2009-01-29 11:45:00,6.82,6.83,6.8,6.82,137600.0,4.5818,4.5886,4.5684,4.5818,137600.0
2009-01-29 11:50:00,6.82,6.84,6.8,6.83,64800.0,4.5818,4.5953,4.5684,4.5886,64800.0
2009-01-29 11:55:00,6.83,6.84,6.8,6.8,100000.0,4.5886,4.5953,4.5684,4.5684,100000.0
2009-01-29 12:00:00,6.8,6.8,6.73,6.73,231200.0,4.5684,4.5684,4.5214,4.5214,231200.0
2009-01-29 12:05:00,6.73,6.74,6.7,6.7,132400.0,4.5214,4.5281,4.5012,4.5012,132400.0
2009-01-29 12:10:00,6.7,6.72,6.7,6.71,141200.0,4.5012,4.5147,4.5012,4.5079,141200.0
2009-01-29 12:15:00,6.71,6.72,6.69,6.72,77200.0,4.5079,4.5147,4.4945,4.5147,77200.0
2009-01-29 12:20:00,6.72,6.76,6.72,6.74,79600.0,4.5147,4.5415,4.5147,4.5281,79600.0
2009-01-29 12:25:00,6.74,6.75,6.73,6.75,35600.0,4.5281,4.5348,4.5214,4.5348,35600.0
2009-01-29 12:30:00,6.74,6.76,6.74,6.76,89600.0,4.5281,4.5415,4.5281,4.5415,89600.0
2009-01-29 12:35:00,6.77,6.77,6.75,6.75,79200.0,4.5482,4.5482,4.5348,4.5348,79200.0
2009-01-29 12:40:00,6.75,6.75,6.7,6.72,98800.0,4.5348,4.5348,4.5012,4.5147,98800.0
2009-01-29 12:45:00,6.72,6.74,6.72,6.73,36800.0,4.5147,4.5281,4.5147,4.5214,36800.0
2009-01-29 12:50:00,6.73,6.73,6.7,6.7,59200.0,4.5214,4.5214,4.5012,4.5012,59200.0
2009-01-29 12:55:00,6.7,6.71,6.65,6.67,193200.0,4.5012,4.5079,4.4676,4.4811,193200.0
2009-01-29 13:00:00,6.67,6.68,6.65,6.68,47600.0,4.4811,4.4878,4.4676,4.4878,47600.0
2009-01-29 13:05:00,6.68,6.68,6.67,6.68,48400.0,4.4878,4.4878,4.4811,4.4878,48400.0
2009-01-29 13:10:00,6.68,6.71,6.68,6.7,62000.0,4.4878,4.5079,4.4878,4.5012,62000.0
2009-01-29 13:15:00,6.7,6.7,6.69,6.7,30800.0,4.5012,4.5012,4.4945,4.5012,30800.0
2009-01-29 13:20:00,6.7,6.71,6.69,6.71,65200.0,4.5012,4.5079,4.4945,4.5079,65200.0
2009-01-29 13:25:00,6.7,6.73,6.7,6.72,43600.0,4.5012,4.5214,4.5012,4.5147,43600.0
2009-01-29 13:30:00,6.72,6.73,6.7,6.7,61600.0,4.5147,4.5214,4.5012,4.5012,61600.0
2009-01-29 13:35:00,6.7,6.71,6.69,6.7,41200.0,4.5012,4.5079,4.4945,4.5012,41200.0
2009-01-29 13:40:00,6.7,6.73,6.7,6.7,125600.0,4.5012,4.5214,4.5012,4.5012,125600.0
2009-01-29 13:45:00,6.7,6.72,6.69,6.7,78400.0,4.5012,4.5147,4.4945,4.5012,78400.0
2009-01-29 13:50:00,6.69,6.69,6.66,6.69,50400.0,4.4945,4.4945,4.4743,4.4945,50400.0
2009-01-29 13:55:00,6.69,6.7,6.67,6.68,44800.0,4.4945,4.5012,4.4811,4.4878,44800.0
2009-01-29 14:00:00,6.69,6.7,6.67,6.69,56000.0,4.4945,4.5012,4.4811,4.4945,56000.0
2009-01-29 14:05:00,6.68,6.71,6.68,6.69,64800.0,4.4878,4.5079,4.4878,4.4945,64800.0
2009-01-29 14:10:00,6.68,6.7,6.68,6.7,72400.0,4.4878,4.5012,4.4878,4.5012,72400.0
2009-01-29 14:15:00,6.7,6.7,6.68,6.68,96400.0,4.5012,4.5012,4.4878,4.4878,96400.0
2009-01-29 14:20:00,6.68,6.68,6.64,6.64,145200.0,4.4878,4.4878,4.4609,4.4609,145200.0
2009-01-29 14:25:00,6.64,6.67,6.64,6.67,120800.0,4.4609,4.4811,4.4609,4.4811,120800.0
2009-01-29 14:30:00,6.66,6.66,6.65,6.65,172000.0,4.4743,4.4743,4.4676,4.4676,172000.0
2009-01-29 14:35:00,6.65,6.66,6.63,6.64,163600.0,4.4676,4.4743,4.4542,4.4609,163600.0
2009-01-29 14:40:00,6.64,6.67,6.64,6.64,240400.0,4.4609,4.4811,4.4609,4.4609,240400.0
2009-01-29 14:45:00,6.65,6.65,6.62,6.63,198800.0,4.4676,4.4676,4.4475,4.4542,198800.0
2009-01-29 14:50:00,6.63,6.64,6.62,6.63,164800.0,4.4542,4.4609,4.4475,4.4542,164800.0
2009-01-29 14:55:00,6.63,6.63,6.6,6.61,245600.0,4.4542,4.4542,4.434,4.4408,245600.0
2009-01-29 15:00:00,6.61,6.65,6.61,6.63,193200.0,4.4408,4.4676,4.4408,4.4542,193200.0
2009-01-29 15:05:00,6.63,6.65,6.62,6.64,124400.0,4.4542,4.4676,4.4475,4.4609,124400.0
2009-01-29 15:10:00,6.64,6.65,6.62,6.64,149200.0,4.4609,4.4676,4.4475,4.4609,149200.0
2009-01-29 15:15:00,6.63,6.64,6.61,6.62,105200.0,4.4542,4.4609,4.4408,4.4475,105200.0
2009-01-29 15:20:00,6.62,6.62,6.59,6.6,196400.0,4.4475,4.4475,4.4273,4.434,196400.0
2009-01-29 15:25:00,6.6,6.61,6.6,6.6,208000.0,4.434,4.4408,4.434,4.434,208000.0
2009-01-29 15:30:00,6.6,6.61,6.55,6.56,308800.0,4.434,4.4408,4.4004,4.4072,308800.0
2009-01-29 15:35:00,6.56,6.61,6.56,6.58,251200.0,4.4072,4.4408,4.4072,4.4206,251200.0
2009-01-29 15:40:00,6.58,6.61,6.58,6.59,286000.0,4.4206,4.4408,4.4206,4.4273,286000.0
2009-01-29 15:45:00,6.58,6.61,6.58,6.58,338000.0,4.4206,4.4408,4.4206,4.4206,338000.0
2009-01-29 15:50:00,6.58,6.6,6.56,6.6,312000.0,4.4206,4.434,4.4072,4.434,312000.0
2009-01-29 15:55:00,6.59,6.6,6.57,6.59,421600.0,4.4273,4.434,4.4139,4.4273,421600.0
2009-01-30 09:30:00,6.6,6.71,6.58,6.71,97200.0,4.434,4.5079,4.4206,4.5079,97200.0
2009-01-30 09:35:00,6.71,6.73,6.63,6.63,82400.0,4.5079,4.5214,4.4542,4.4542,82400.0
2009-01-30 09:40:00,6.63,6.68,6.63,6.65,97200.0,4.4542,4.4878,4.4542,4.4676,97200.0
2009-01-30 09:45:00,6.64,6.69,6.64,6.64,134800.0,4.4609,4.4945,4.4609,4.4609,134800.0
2009-01-30 09:50:00,6.64,6.68,6.62,6.67,129200.0,4.4609,4.4878,4.4475,4.4811,129200.0
2009-01-30 09:55:00,6.67,6.69,6.58,6.58,101200.0,4.4811,4.4945,4.4206,4.4206,101200.0
2009-01-30 10:00:00,6.57,6.57,6.53,6.54,233200.0,4.4139,4.4139,4.387,4.3937,233200.0
2009-01-30 10:05:00,6.54,6.54,6.51,6.52,202400.0,4.3937,4.3937,4.3736,4.3803,202400.0
2009-01-30 10:10:00,6.52,6.53,6.47,6.48,147200.0,4.3803,4.387,4.3467,4.3534,147200.0
2009-01-30 10:15:00,6.48,6.49,6.45,6.47,240000.0,4.3534,4.3601,4.3333,4.3467,240000.0
2009-01-30 10:20:00,6.47,6.49,6.44,6.47,93200.0,4.3467,4.3601,4.3265,4.3467,93200.0
2009-01-30 10:25:00,6.47,6.47,6.39,6.39,168000.0,4.3467,4.3467,4.2929,4.2929,168000.0
2009-01-30 10:30:00,6.39,6.4,6.36,6.39,152800.0,4.2929,4.2997,4.2728,4.2929,152800.0
2009-01-30 10:35:00,6.39,6.43,6.39,6.41,78800.0,4.2929,4.3198,4.2929,4.3064,78800.0
2009-01-30 10:40:00,6.41,6.43,6.39,6.4,130800.0,4.3064,4.3198,4.2929,4.2997,130800.0
2009-01-30 10:45:00,6.4,6.41,6.38,6.38,148800.0,4.2997,4.3064,4.2862,4.2862,148800.0
2009-01-30 10:50:00,6.38,6.39,6.37,6.38,142000.0,4.2862,4.2929,4.2795,4.2862,142000.0
2009-01-30 10:55:00,6.38,6.38,6.37,6.38,39600.0,4.2862,4.2862,4.2795,4.2862,39600.0
2009-01-30 11:00:00,6.37,6.42,6.37,6.41,96400.0,4.2795,4.3131,4.2795,4.3064,96400.0
2009-01-30 11:05:00,6.41,6.43,6.4,6.42,513200.0,4.3064,4.3198,4.2997,4.3131,513200.0
2009-01-30 11:10:00,6.42,6.42,6.39,6.4,283600.0,4.3131,4.3131,4.2929,4.2997,283600.0
2009-01-30 11:15:00,6.4,6.4,6.39,6.39,114800.0,4.2997,4.2997,4.2929,4.2929,114800.0
2009-01-30 11:20:00,6.39,6.39,6.37,6.38,70800.0,4.2929,4.2929,4.2795,4.2862,70800.0
2009-01-30 11:25:00,6.38,6.38,6.33,6.33,262400.0,4.2862,4.2862,4.2526,4.2526,262400.0
2009-01-30 11:30:00,6.33,6.36,6.32,6.36,738000.0,4.2526,4.2728,4.2459,4.2728,738000.0
2009-01-30 11:35:00,6.36,6.4,6.35,6.38,151600.0,4.2728,4.2997,4.2661,4.2862,151600.0
2009-01-30 11:40:00,6.38,6.39,6.38,6.39,114000.0,4.2862,4.2929,4.2862,4.2929,114000.0
2009-01-30 11:45:00,6.39,6.4,6.38,6.4,73600.0,4.2929,4.2997,4.2862,4.2997,73600.0
2009-01-30 11:50:00,6.4,6.4,6.39,6.4,100000.0,4.2997,4.2997,4.2929,4.2997,100000.0
2009-01-30 11:55:00,6.4,6.4,6.39,6.39,103200.0,4.2997,4.2997,4.2929,4.2929,103200.0
2009-01-30 12:00:00,6.39,6.39,6.36,6.37,201200.0,4.2929,4.2929,4.2728,4.2795,201200.0
2009-01-30 12:05:00,6.37,6.39,6.35,6.39,73600.0,4.2795,4.2929,4.2661,4.2929,73600.0
2009-01-30 12:10:00,6.4,6.43,6.4,6.43,134800.0,4.2997,4.3198,4.2997,4.3198,134800.0
2009-01-30 12:15:00,6.43,6.43,6.39,6.4,121600.0,4.3198,4.3198,4.2929,4.2997,121600.0
2009-01-30 12:20:00,6.4,6.4,6.37,6.37,114800.0,4.2997,4.2997,4.2795,4.2795,114800.0
2009-01-30 12:25:00,6.36,6.38,6.36,6.37,96800.0,4.2728,4.2862,4.2728,4.2795,96800.0
2009-01-30 12:30:00,6.38,6.38,6.36,6.37,94000.0,4.2862,4.2862,4.2728,4.2795,94000.0
2009-01-30 12:35:00,6.38,6.39,6.37,6.38,71600.0,4.2862,4.2929,4.2795,4.2862,71600.0
2009-01-30 12:40:00,6.38,6.38,6.37,6.37,79600.0,4.2862,4.2862,4.2795,4.2795,79600.0
2009-01-30 12:45:00,6.37,6.39,6.37,6.38,82800.0,4.2795,4.2929,4.2795,4.2862,82800.0
2009-01-30 12:50:00,6.38,6.38,6.36,6.37,124000.0,4.2862,4.2862,4.2728,4.2795,124000.0
2009-01-30 12:55:00,6.37,6.38,6.37,6.38,84000.0,4.2795,4.2862,4.2795,4.2862,84000.0
2009-01-30 13:00:00,6.38,6.4,6.38,6.4,190400.0,4.2862,4.2997,4.2862,4.2997,190400.0
2009-01-30 13:05:00,6.4,6.43,6.4,6.42,237200.0,4.2997,4.3198,4.2997,4.3131,237200.0
2009-01-30 13:10:00,6.42,6.42,6.4,6.41,155600.0,4.3131,4.3131,4.2997,4.3064,155600.0
2009-01-30 13:15:00,6.4,6.4,6.37,6.4,201200.0,4.2997,4.2997,4.2795,4.2997,201200.0
2009-01-30 13:20:00,6.4,6.4,6.38,6.38,234800.0,4.2997,4.2997,4.2862,4.2862,234800.0
2009-01-30 13:25:00,6.38,6.38,6.33,6.37,280400.0,4.2862,4.2862,4.2526,4.2795,280400.0
2009-01-30 13:30:00,6.36,6.37,6.31,6.33,185200.0,4.2728,4.2795,4.2392,4.2526,185200.0
2009-01-30 13:35:00,6.33,6.33,6.3,6.31,93200.0,4.2526,4.2526,4.2325,4.2392,93200.0
2009-01-30 13:40:00,6.3,6.31,6.28,6.3,119600.0,4.2325,4.2392,4.219,4.2325,119600.0
2009-01-30 13:45:00,6.3,6.31,6.27,6.29,150000.0,4.2325,4.2392,4.2123,4.2258,150000.0
2009-01-30 13:50:00,6.29,6.3,6.28,6.29,68000.0,4.2258,4.2325,4.219,4.2258,68000.0
2009-01-30 13:55:00,6.28,6.33,6.27,6.33,100400.0,4.219,4.2526,4.2123,4.2526,100400.0
2009-01-30 14:00:00,6.32,6.35,6.31,6.33,127200.0,4.2459,4.2661,4.2392,4.2526,127200.0
2009-01-30 14:05:00,6.34,6.35,6.31,6.32,95200.0,4.2594,4.2661,4.2392,4.2459,95200.0
2009-01-30 14:10:00,6.32,6.34,6.3,6.33,84800.0,4.2459,4.2594,4.2325,4.2526,84800.0
2009-01-30 14:15:00,6.33,6.33,6.3,6.31,59600.0,4.2526,4.2526,4.2325,4.2392,59600.0
2009-01-30 14:20:00,6.32,6.32,6.29,6.29,120400.0,4.2459,4.2459,4.2258,4.2258,120400.0
2009-01-30 14:25:00,6.29,6.37,6.29,6.35,103200.0,4.2258,4.2795,4.2258,4.2661,103200.0
2009-01-30 14:30:00,6.36,6.38,6.33,6.35,108400.0,4.2728,4.2862,4.2526,4.2661,108400.0
2009-01-30 14:35:00,6.35,6.36,6.33,6.33,124000.0,4.2661,4.2728,4.2526,4.2526,124000.0
2009-01-30 14:40:00,6.33,6.33,6.29,6.29,145600.0,4.2526,4.2526,4.2258,4.2258,145600.0
2009-01-30 14:45:00,6.29,6.29,6.27,6.28,215600.0,4.2258,4.2258,4.2123,4.219,215600.0
2009-01-30 14:50:00,6.28,6.28,6.25,6.25,151200.0,4.219,4.219,4.1989,4.1989,151200.0
2009-01-30 14:55:00,6.25,6.26,6.24,6.25,216800.0,4.1989,4.2056,4.1922,4.1989,216800.0
2009-01-30 15:00:00,6.25,6.28,6.25,6.25,281200.0,4.1989,4.219,4.1989,4.1989,281200.0
2009-01-30 15:05:00,6.25,6.28,6.25,6.26,226400.0,4.1989,4.219,4.1989,4.2056,226400.0
2009-01-30 15:10:00,6.26,6.31,6.25,6.29,251600.0,4.2056,4.2392,4.1989,4.2258,251600.0
2009-01-30 15:15:00,6.29,6.3,6.25,6.26,246800.0,4.2258,4.2325,4.1989,4.2056,246800.0
2009-01-30 15:20:00,6.26,6.26,6.23,6.24,198000.0,4.2056,4.2056,4.1855,4.1922,198000.0
2009-01-30 15:25:00,6.24,6.26,6.22,6.22,352400.0,4.1922,4.2056,4.1787,4.1787,352400.0
2009-01-30 15:30:00,6.22,6.24,6.21,6.23,267600.0,4.1787,4.1922,4.172,4.1855,267600.0
2009-01-30 15:35:00,6.23,6.23,6.18,6.2,540800.0,4.1855,4.1855,4.1519,4.1653,540800.0
2009-01-30 15:40:00,6.2,6.24,6.19,6.19,617600.0,4.1653,4.1922,4.1586,4.1586,617600.0
2009-01-30 15:45:00,6.19,6.23,6.18,6.22,586800.0,4.1586,4.1855,4.1519,4.1787,586800.0
2009-01-30 15:50:00,6.22,6.24,6.2,6.22,563600.0,4.1787,4.1922,4.1653,4.1787,563600.0
2009-01-30 15:55:00,6.22,6.22,6.19,6.2,1096800.0,4.1787,4.1787,4.1586,4.1653,1096800.0
2009-02-02 09:30:00,6.13,6.15,6.06,6.08,140400.0,4.1183,4.1317,4.0712,4.0847,140400.0
2009-02-02 09:35:00,6.09,6.3,6.08,6.23,548800.0,4.0914,4.2325,4.0847,4.1855,548800.0
2009-02-02 09:40:00,6.23,6.25,6.16,6.2,143200.0,4.1855,4.1989,4.1384,4.1653,143200.0
2009-02-02 09:45:00,6.2,6.21,6.15,6.17,76400.0,4.1653,4.172,4.1317,4.1451,76400.0
2009-02-02 09:50:00,6.17,6.22,6.17,6.17,81600.0,4.1451,4.1787,4.1451,4.1451,81600.0
2009-02-02 09:55:00,6.17,6.25,6.15,6.25,174800.0,4.1451,4.1989,4.1317,4.1989,174800.0
2009-02-02 10:00:00,6.26,6.32,6.26,6.29,128800.0,4.2056,4.2459,4.2056,4.2258,128800.0
2009-02-02 10:05:00,6.29,6.39,6.28,6.39,186800.0,4.2258,4.2929,4.219,4.2929,186800.0
2009-02-02 10:10:00,6.39,6.39,6.33,6.36,89200.0,4.2929,4.2929,4.2526,4.2728,89200.0
2009-02-02 10:15:00,6.38,6.46,6.38,6.4,234800.0,4.2862,4.34,4.2862,4.2997,234800.0
2009-02-02 10:20:00,6.41,6.42,6.37,6.42,104000.0,4.3064,4.3131,4.2795,4.3131,104000.0
2009-02-02 10:25:00,6.41,6.42,6.36,6.36,70800.0,4.3064,4.3131,4.2728,4.2728,70800.0
2009-02-02 10:30:00,6.38,6.38,6.33,6.34,40800.0,4.2862,4.2862,4.2526,4.2594,40800.0
2009-02-02 10:35:00,6.34,6.38,6.34,6.36,86800.0,4.2594,4.2862,4.2594,4.2728,86800.0
2009-02-02 10:40:00,6.36,6.37,6.3,6.3,63600.0,4.2728,4.2795,4.2325,4.2325,63600.0
2009-02-02 10:45:00,6.3,6.32,6.29,6.3,65200.0,4.2325,4.2459,4.2258,4.2325,65200.0
2009-02-02 10:50:00,6.31,6.31,6.28,6.28,62000.0,4.2392,4.2392,4.219,4.219,62000.0
2009-02-02 10:55:00,6.28,6.3,6.28,6.3,64800.0,4.219,4.2325,4.219,4.2325,64800.0
2009-02-02 11:00:00,6.3,6.33,6.29,6.31,144000.0,4.2325,4.2526,4.2258,4.2392,144000.0
2009-02-02 11:05:00,6.31,6.32,6.29,6.29,205600.0,4.2392,4.2459,4.2258,4.2258,205600.0
2009-02-02 11:10:00,6.29,6.29,6.27,6.27,203600.0,4.2258,4.2258,4.2123,4.2123,203600.0
2009-02-02 11:15:00,6.28,6.28,6.27,6.27,163200.0,4.219,4.219,4.2123,4.2123,163200.0
2009-02-02 11:20:00,6.27,6.29,6.26,6.28,125600.0,4.2123,4.2258,4.2056,4.219,125600.0
2009-02-02 11:25:00,6.29,6.29,6.27,6.28,80000.0,4.2258,4.2258,4.2123,4.219,80000.0
2009-02-02 11:30:00,6.28,6.31,6.28,6.31,186000.0,4.219,4.2392,4.219,4.2392,186000.0
2009-02-02 11:35:00,6.31,6.33,6.3,6.31,161200.0,4.2392,4.2526,4.2325,4.2392,161200.0
2009-02-02 11:40:00,6.31,6.31,6.3,6.31,76000.0,4.2392,4.2392,4.2325,4.2392,76000.0
2009-02-02 11:45:00,6.31,6.34,6.31,6.33,134400.0,4.2392,4.2594,4.2392,4.2526,134400.0
2009-02-02 11:50:00,6.33,6.34,6.32,6.33,92400.0,4.2526,4.2594,4.2459,4.2526,92400.0
2009-02-02 11:55:00,6.33,6.34,6.32,6.34,126000.0,4.2526,4.2594,4.2459,4.2594,126000.0
2009-02-02 12:00:00,6.34,6.42,6.34,6.4,173600.0,4.2594,4.3131,4.2594,4.2997,173600.0
2009-02-02 12:05:00,6.39,6.4,6.38,6.4,98800.0,4.2929,4.2997,4.2862,4.2997,98800.0
2009-02-02 12:10:00,6.39,6.4,6.38,6.39,56000.0,4.2929,4.2997,4.2862,4.2929,56000.0
2009-02-02 12:15:00,6.39,6.41,6.38,6.4,40000.0,4.2929,4.3064,4.2862,4.2997,40000.0
2009-02-02 12:20:00,6.41,6.41,6.37,6.37,48800.0,4.3064,4.3064,4.2795,4.2795,48800.0
2009-02-02 12:25:00,6.36,6.38,6.36,6.37,84000.0,4.2728,4.2862,4.2728,4.2795,84000.0
2009-02-02 12:30:00,6.38,6.41,6.38,6.41,97200.0,4.2862,4.3064,4.2862,4.3064,97200.0
2009-02-02 12:35:00,6.41,6.43,6.4,6.43,45600.0,4.3064,4.3198,4.2997,4.3198,45600.0
2009-02-02 12:40:00,6.43,6.43,6.41,6.42,56800.0,4.3198,4.3198,4.3064,4.3131,56800.0
2009-02-02 12:45:00,6.43,6.46,6.42,6.45,103200.0,4.3198,4.34,4.3131,4.3333,103200.0
2009-02-02 12:50:00,6.45,6.45,6.41,6.42,142000.0,4.3333,4.3333,4.3064,4.3131,142000.0
2009-02-02 12:55:00,6.42,6.46,6.42,6.44,105200.0,4.3131,4.34,4.3131,4.3265,105200.0
2009-02-02 13:00:00,6.44,6.44,6.41,6.42,84000.0,4.3265,4.3265,4.3064,4.3131,84000.0
2009-02-02 13:05:00,6.42,6.42,6.39,6.39,119200.0,4.3131,4.3131,4.2929,4.2929,119200.0
2009-02-02 13:10:00,6.39,6.39,6.35,6.35,83600.0,4.2929,4.2929,4.2661,4.2661,83600.0
2009-02-02 13:15:00,6.34,6.37,6.34,6.36,101600.0,4.2594,4.2795,4.2594,4.2728,101600.0
2009-02-02 13:20:00,6.36,6.37,6.3,6.3,93200.0,4.2728,4.2795,4.2325,4.2325,93200.0
2009-02-02 13:25:00,6.3,6.32,6.29,6.31,235600.0,4.2325,4.2459,4.2258,4.2392,235600.0
2009-02-02 13:30:00,6.31,6.32,6.3,6.31,155200.0,4.2392,4.2459,4.2325,4.2392,155200.0
2009-02-02 13:35:00,6.32,6.34,6.31,6.32,67200.0,4.2459,4.2594,4.2392,4.2459,67200.0
2009-02-02 13:40:00,6.32,6.33,6.31,6.32,32000.0,4.2459,4.2526,4.2392,4.2459,32000.0
2009-02-02 13:45:00,6.32,6.34,6.32,6.34,57200.0,4.2459,4.2594,4.2459,4.2594,57200.0
2009-02-02 13:50:00,6.34,6.34,6.28,6.29,76800.0,4.2594,4.2594,4.219,4.2258,76800.0
2009-02-02 13:55:00,6.29,6.3,6.29,6.3,132800.0,4.2258,4.2325,4.2258,4.2325,132800.0
2009-02-02 14:00:00,6.3,6.3,6.29,6.3,136000.0,4.2325,4.2325,4.2258,4.2325,136000.0
2009-02-02 14:05:00,6.3,6.31,6.29,6.29,121600.0,4.2325,4.2392,4.2258,4.2258,121600.0
2009-02-02 14:10:00,6.29,6.31,6.29,6.3,78400.0,4.2258,4.2392,4.2258,4.2325,78400.0
2009-02-02 14:15:00,6.31,6.32,6.3,6.31,105200.0,4.2392,4.2459,4.2325,4.2392,105200.0
2009-02-02 14:20:00,6.31,6.33,6.29,6.29,102800.0,4.2392,4.2526,4.2258,4.2258,102800.0
2009-02-02 14:25:00,6.29,6.33,6.28,6.33,146800.0,4.2258,4.2526,4.219,4.2526,146800.0
2009-02-02 14:30:00,6.33,6.35,6.32,6.32,139600.0,4.2526,4.2661,4.2459,4.2459,139600.0
2009-02-02 14:35:00,6.32,6.32,6.3,6.31,73600.0,4.2459,4.2459,4.2325,4.2392,73600.0
2009-02-02 14:40:00,6.31,6.35,6.3,6.34,103600.0,4.2392,4.2661,4.2325,4.2594,103600.0
2009-02-02 14:45:00,6.33,6.33,6.3,6.31,118800.0,4.2526,4.2526,4.2325,4.2392,118800.0
2009-02-02 14:50:00,6.31,6.32,6.3,6.32,90000.0,4.2392,4.2459,4.2325,4.2459,90000.0
2009-02-02 14:55:00,6.32,6.33,6.3,6.3,155600.0,4.2459,4.2526,4.2325,4.2325,155600.0
2009-02-02 15:00:00,6.3,6.33,6.29,6.33,159200.0,4.2325,4.2526,4.2258,4.2526,159200.0
2009-02-02 15:05:00,6.33,6.35,6.33,6.35,162400.0,4.2526,4.2661,4.2526,4.2661,162400.0
2009-02-02 15:10:00,6.35,6.36,6.34,6.36,149200.0,4.2661,4.2728,4.2594,4.2728,149200.0
2009-02-02 15:15:00,6.36,6.38,6.36,6.37,216400.0,4.2728,4.2862,4.2728,4.2795,216400.0
2009-02-02 15:20:00,6.37,6.39,6.37,6.37,105200.0,4.2795,4.2929,4.2795,4.2795,105200.0
2009-02-02 15:25:00,6.37,6.4,6.36,6.4,176800.0,4.2795,4.2997,4.2728,4.2997,176800.0
2009-02-02 15:30:00,6.4,6.45,6.4,6.43,184400.0,4.2997,4.3333,4.2997,4.3198,184400.0
2009-02-02 15:35:00,6.43,6.44,6.4,6.41,162800.0,4.3198,4.3265,4.2997,4.3064,162800.0
2009-02-02 15:40:00,6.41,6.45,6.4,6.4,301200.0,4.3064,4.3333,4.2997,4.2997,301200.0
2009-02-02 15:45:00,6.4,6.42,6.36,6.37,282000.0,4.2997,4.3131,4.2728,4.2795,282000.0
2009-02-02 15:50:00,6.37,6.39,6.37,6.38,330800.0,4.2795,4.2929,4.2795,4.2862,330800.0
2009-02-02 15:55:00,6.38,6.38,6.37,6.37,302000.0,4.2862,4.2862,4.2795,4.2795,302000.0
2009-02-03 09:30:00,6.37,6.45,6.37,6.38,79200.0,4.2795,4.3333,4.2795,4.2862,79200.0
2009-02-03 09:35:00,6.38,6.39,6.33,6.37,120800.0,4.2862,4.2929,4.2526,4.2795,120800.0
2009-02-03 09:40:00,6.36,6.39,6.34,6.36,102400.0,4.2728,4.2929,4.2594,4.2728,102400.0
2009-02-03 09:45:00,6.36,6.36,6.28,6.3,120000.0,4.2728,4.2728,4.219,4.2325,120000.0
2009-02-03 09:50:00,6.31,6.32,6.25,6.27,108000.0,4.2392,4.2459,4.1989,4.2123,108000.0
2009-02-03 09:55:00,6.27,6.28,6.25,6.28,84000.0,4.2123,4.219,4.1989,4.219,84000.0
2009-02-03 10:00:00,6.28,6.34,6.28,6.29,235600.0,4.219,4.2594,4.219,4.2258,235600.0
2009-02-03 10:05:00,6.3,6.41,6.3,6.38,166000.0,4.2325,4.3064,4.2325,4.2862,166000.0
2009-02-03 10:10:00,6.38,6.4,6.34,6.37,99600.0,4.2862,4.2997,4.2594,4.2795,99600.0
2009-02-03 10:15:00,6.36,6.41,6.34,6.34,117600.0,4.2728,4.3064,4.2594,4.2594,117600.0
2009-02-03 10:20:00,6.34,6.34,6.27,6.29,135200.0,4.2594,4.2594,4.2123,4.2258,135200.0
2009-02-03 10:25:00,6.29,6.33,6.28,6.32,156400.0,4.2258,4.2526,4.219,4.2459,156400.0
2009-02-03 10:30:00,6.32,6.33,6.3,6.32,249600.0,4.2459,4.2526,4.2325,4.2459,249600.0
2009-02-03 10:35:00,6.32,6.34,6.29,6.29,210000.0,4.2459,4.2594,4.2258,4.2258,210000.0
2009-02-03 10:40:00,6.29,6.32,6.29,6.32,118400.0,4.2258,4.2459,4.2258,4.2459,118400.0
2009-02-03 10:45:00,6.33,6.41,6.33,6.39,131200.0,4.2526,4.3064,4.2526,4.2929,131200.0
2009-02-03 10:50:00,6.4,6.41,6.36,6.37,158800.0,4.2997,4.3064,4.2728,4.2795,158800.0
2009-02-03 10:55:00,6.36,6.37,6.34,6.36,90400.0,4.2728,4.2795,4.2594,4.2728,90400.0
2009-02-03 11:00:00,6.36,6.38,6.36,6.38,123200.0,4.2728,4.2862,4.2728,4.2862,123200.0
2009-02-03 11:05:00,6.38,6.44,6.37,6.43,104000.0,4.2862,4.3265,4.2795,4.3198,104000.0
2009-02-03 11:10:00,6.43,6.44,6.42,6.44,186800.0,4.3198,4.3265,4.3131,4.3265,186800.0
2009-02-03 11:15:00,6.44,6.44,6.41,6.44,82800.0,4.3265,4.3265,4.3064,4.3265,82800.0
2009-02-03 11:20:00,6.44,6.46,6.43,6.45,96400.0,4.3265,4.34,4.3198,4.3333,96400.0
2009-02-03 11:25:00,6.45,6.47,6.42,6.42,56400.0,4.3333,4.3467,4.3131,4.3131,56400.0
2009-02-03 11:30:00,6.43,6.43,6.42,6.43,25200.0,4.3198,4.3198,4.3131,4.3198,25200.0
2009-02-03 11:35:00,6.42,6.42,6.37,6.38,34000.0,4.3131,4.3131,4.2795,4.2862,34000.0
2009-02-03 11:40:00,6.38,6.38,6.35,6.37,63200.0,4.2862,4.2862,4.2661,4.2795,63200.0
2009-02-03 11:45:00,6.38,6.38,6.35,6.38,68800.0,4.2862,4.2862,4.2661,4.2862,68800.0
2009-02-03 11:50:00,6.38,6.38,6.34,6.34,75200.0,4.2862,4.2862,4.2594,4.2594,75200.0
2009-02-03 11:55:00,6.34,6.34,6.32,6.34,78400.0,4.2594,4.2594,4.2459,4.2594,78400.0
2009-02-03 12:00:00,6.34,6.35,6.32,6.34,95200.0,4.2594,4.2661,4.2459,4.2594,95200.0
2009-02-03 12:05:00,6.34,6.36,6.34,6.34,45200.0,4.2594,4.2728,4.2594,4.2594,45200.0
2009-02-03 12:10:00,6.33,6.35,6.31,6.35,86400.0,4.2526,4.2661,4.2392,4.2661,86400.0
2009-02-03 12:15:00,6.35,6.37,6.33,6.34,79200.0,4.2661,4.2795,4.2526,4.2594,79200.0
2009-02-03 12:20:00,6.34,6.36,6.33,6.34,41600.0,4.2594,4.2728,4.2526,4.2594,41600.0
2009-02-03 12:25:00,6.34,6.36,6.34,6.35,44000.0,4.2594,4.2728,4.2594,4.2661,44000.0
2009-02-03 12:30:00,6.35,6.38,6.35,6.38,48800.0,4.2661,4.2862,4.2661,4.2862,48800.0
2009-02-03 12:35:00,6.37,6.38,6.35,6.38,94000.0,4.2795,4.2862,4.2661,4.2862,94000.0
2009-02-03 12:40:00,6.38,6.4,6.37,6.4,51200.0,4.2862,4.2997,4.2795,4.2997,51200.0
2009-02-03 12:45:00,6.4,6.4,6.37,6.37,41600.0,4.2997,4.2997,4.2795,4.2795,41600.0
2009-02-03 12:50:00,6.37,6.37,6.35,6.35,55200.0,4.2795,4.2795,4.2661,4.2661,55200.0
2009-02-03 12:55:00,6.35,6.36,6.32,6.32,83600.0,4.2661,4.2728,4.2459,4.2459,83600.0
2009-02-03 13:00:00,6.32,6.33,6.32,6.32,102000.0,4.2459,4.2526,4.2459,4.2459,102000.0
2009-02-03 13:05:00,6.32,6.33,6.31,6.33,78800.0,4.2459,4.2526,4.2392,4.2526,78800.0
2009-02-03 13:10:00,6.32,6.34,6.32,6.34,38400.0,4.2459,4.2594,4.2459,4.2594,38400.0
2009-02-03 13:15:00,6.34,6.36,6.34,6.35,120000.0,4.2594,4.2728,4.2594,4.2661,120000.0
2009-02-03 13:20:00,6.35,6.35,6.33,6.33,55600.0,4.2661,4.2661,4.2526,4.2526,55600.0
2009-02-03 13:25:00,6.33,6.33,6.3,6.32,161200.0,4.2526,4.2526,4.2325,4.2459,161200.0
2009-02-03 13:30:00,6.32,6.33,6.31,6.32,137200.0,4.2459,4.2526,4.2392,4.2459,137200.0
2009-02-03 13:35:00,6.32,6.34,6.32,6.33,164400.0,4.2459,4.2594,4.2459,4.2526,164400.0
2009-02-03 13:40:00,6.33,6.35,6.33,6.34,98400.0,4.2526,4.2661,4.2526,4.2594,98400.0
2009-02-03 13:45:00,6.34,6.35,6.31,6.32,141200.0,4.2594,4.2661,4.2392,4.2459,141200.0
2009-02-03 13:50:00,6.32,6.32,6.29,6.3,65600.0,4.2459,4.2459,4.2258,4.2325,65600.0
2009-02-03 13:55:00,6.31,6.34,6.3,6.34,67200.0,4.2392,4.2594,4.2325,4.2594,67200.0
2009-02-03 14:00:00,6.34,6.35,6.32,6.32,96800.0,4.2594,4.2661,4.2459,4.2459,96800.0
2009-02-03 14:05:00,6.32,6.38,6.32,6.38,139600.0,4.2459,4.2862,4.2459,4.2862,139600.0
2009-02-03 14:10:00,6.38,6.39,6.36,6.38,455600.0,4.2862,4.2929,4.2728,4.2862,455600.0
2009-02-03 14:15:00,6.38,6.38,6.34,6.35,444400.0,4.2862,4.2862,4.2594,4.2661,444400.0
2009-02-03 14:20:00,6.35,6.36,6.34,6.35,241600.0,4.2661,4.2728,4.2594,4.2661,241600.0
2009-02-03 14:25:00,6.35,6.35,6.31,6.31,192000.0,4.2661,4.2661,4.2392,4.2392,192000.0
2009-02-03 14:30:00,6.31,6.33,6.3,6.32,164400.0,4.2392,4.2526,4.2325,4.2459,164400.0
2009-02-03 14:35:00,6.32,6.33,6.32,6.32,203200.0,4.2459,4.2526,4.2459,4.2459,203200.0
2009-02-03 14:40:00,6.32,6.36,6.32,6.35,160400.0,4.2459,4.2728,4.2459,4.2661,160400.0
2009-02-03 14:45:00,6.35,6.38,6.35,6.36,157200.0,4.2661,4.2862,4.2661,4.2728,157200.0
2009-02-03 14:50:00,6.36,6.39,6.35,6.35,121200.0,4.2728,4.2929,4.2661,4.2661,121200.0
2009-02-03 14:55:00,6.35,6.38,6.35,6.37,113600.0,4.2661,4.2862,4.2661,4.2795,113600.0
2009-02-03 15:00:00,6.37,6.38,6.36,6.36,161200.0,4.2795,4.2862,4.2728,4.2728,161200.0
2009-02-03 15:05:00,6.36,6.4,6.36,6.4,140400.0,4.2728,4.2997,4.2728,4.2997,140400.0
2009-02-03 15:10:00,6.4,6.42,6.39,6.41,129600.0,4.2997,4.3131,4.2929,4.3064,129600.0
2009-02-03 15:15:00,6.41,6.43,6.4,6.41,230800.0,4.3064,4.3198,4.2997,4.3064,230800.0
2009-02-03 15:20:00,6.41,6.45,6.4,6.44,268000.0,4.3064,4.3333,4.2997,4.3265,268000.0
2009-02-03 15:25:00,6.44,6.46,6.43,6.45,176400.0,4.3265,4.34,4.3198,4.3333,176400.0
2009-02-03 15:30:00,6.45,6.47,6.42,6.42,190400.0,4.3333,4.3467,4.3131,4.3131,190400.0
2009-02-03 15:35:00,6.42,6.43,6.4,6.42,178400.0,4.3131,4.3198,4.2997,4.3131,178400.0
2009-02-03 15:40:00,6.43,6.43,6.37,6.37,296800.0,4.3198,4.3198,4.2795,4.2795,296800.0
2009-02-03 15:45:00,6.38,6.41,6.37,6.4,254800.0,4.2862,4.3064,4.2795,4.2997,254800.0
2009-02-03 15:50:00,6.4,6.43,6.4,6.42,250000.0,4.2997,4.3198,4.2997,4.3131,250000.0
2009-02-03 15:55:00,6.41,6.43,6.39,6.4,259600.0,4.3064,4.3198,4.2929,4.2997,259600.0
2009-02-04 09:30:00,6.42,6.49,6.38,6.42,160000.0,4.3131,4.3601,4.2862,4.3131,160000.0
2009-02-04 09:35:00,6.42,6.42,6.28,6.41,111200.0,4.3131,4.3131,4.219,4.3064,111200.0
2009-02-04 09:40:00,6.42,6.51,6.4,6.51,75600.0,4.3131,4.3736,4.2997,4.3736,75600.0
2009-02-04 09:45:00,6.51,6.55,6.49,6.5,116800.0,4.3736,4.4004,4.3601,4.3669,116800.0
2009-02-04 09:50:00,6.49,6.57,6.45,6.56,119200.0,4.3601,4.4139,4.3333,4.4072,119200.0
2009-02-04 09:55:00,6.56,6.6,6.55,6.59,145600.0,4.4072,4.434,4.4004,4.4273,145600.0
2009-02-04 10:00:00,6.59,6.66,6.59,6.62,220800.0,4.4273,4.4743,4.4273,4.4475,220800.0
2009-02-04 10:05:00,6.61,6.62,6.56,6.58,94000.0,4.4408,4.4475,4.4072,4.4206,94000.0
2009-02-04 10:10:00,6.57,6.62,6.56,6.6,239600.0,4.4139,4.4475,4.4072,4.434,239600.0
2009-02-04 10:15:00,6.59,6.68,6.59,6.65,750800.0,4.4273,4.4878,4.4273,4.4676,750800.0
2009-02-04 10:20:00,6.64,6.72,6.64,6.7,667200.0,4.4609,4.5147,4.4609,4.5012,667200.0
2009-02-04 10:25:00,6.7,6.72,6.67,6.67,290000.0,4.5012,4.5147,4.4811,4.4811,290000.0
2009-02-04 10:30:00,6.67,6.73,6.64,6.71,315200.0,4.4811,4.5214,4.4609,4.5079,315200.0
2009-02-04 10:35:00,6.72,6.73,6.62,6.62,289200.0,4.5147,4.5214,4.4475,4.4475,289200.0
2009-02-04 10:40:00,6.62,6.62,6.58,6.6,92800.0,4.4475,4.4475,4.4206,4.434,92800.0
2009-02-04 10:45:00,6.6,6.61,6.59,6.61,94800.0,4.434,4.4408,4.4273,4.4408,94800.0
2009-02-04 10:50:00,6.6,6.63,6.6,6.63,86400.0,4.434,4.4542,4.434,4.4542,86400.0
2009-02-04 10:55:00,6.63,6.66,6.62,6.66,52800.0,4.4542,4.4743,4.4475,4.4743,52800.0
2009-02-04 11:00:00,6.65,6.66,6.63,6.63,114400.0,4.4676,4.4743,4.4542,4.4542,114400.0
2009-02-04 11:05:00,6.63,6.65,6.63,6.64,66000.0,4.4542,4.4676,4.4542,4.4609,66000.0
2009-02-04 11:10:00,6.64,6.65,6.57,6.59,163600.0,4.4609,4.4676,4.4139,4.4273,163600.0
2009-02-04 11:15:00,6.6,6.6,6.54,6.56,198400.0,4.434,4.434,4.3937,4.4072,198400.0
2009-02-04 11:20:00,6.57,6.59,6.56,6.59,63600.0,4.4139,4.4273,4.4072,4.4273,63600.0
2009-02-04 11:25:00,6.59,6.6,6.55,6.56,64400.0,4.4273,4.434,4.4004,4.4072,64400.0
2009-02-04 11:30:00,6.56,6.56,6.55,6.56,42400.0,4.4072,4.4072,4.4004,4.4072,42400.0
2009-02-04 11:35:00,6.56,6.58,6.56,6.58,72000.0,4.4072,4.4206,4.4072,4.4206,72000.0
2009-02-04 11:40:00,6.58,6.58,6.57,6.57,21200.0,4.4206,4.4206,4.4139,4.4139,21200.0
2009-02-04 11:45:00,6.58,6.61,6.57,6.61,147600.0,4.4206,4.4408,4.4139,4.4408,147600.0
2009-02-04 11:50:00,6.61,6.63,6.61,6.62,82800.0,4.4408,4.4542,4.4408,4.4475,82800.0
2009-02-04 11:55:00,6.63,6.67,6.63,6.66,208800.0,4.4542,4.4811,4.4542,4.4743,208800.0
2009-02-04 12:00:00,6.66,6.67,6.65,6.67,88000.0,4.4743,4.4811,4.4676,4.4811,88000.0
2009-02-04 12:05:00,6.67,6.69,6.67,6.67,126000.0,4.4811,4.4945,4.4811,4.4811,126000.0
2009-02-04 12:10:00,6.67,6.67,6.64,6.65,105600.0,4.4811,4.4811,4.4609,4.4676,105600.0
2009-02-04 12:15:00,6.65,6.65,6.64,6.64,38000.0,4.4676,4.4676,4.4609,4.4609,38000.0
2009-02-04 12:20:00,6.65,6.65,6.63,6.63,66400.0,4.4676,4.4676,4.4542,4.4542,66400.0
2009-02-04 12:25:00,6.63,6.65,6.63,6.64,76400.0,4.4542,4.4676,4.4542,4.4609,76400.0
2009-02-04 12:30:00,6.64,6.64,6.63,6.63,130800.0,4.4609,4.4609,4.4542,4.4542,130800.0
2009-02-04 12:35:00,6.64,6.64,6.61,6.62,26000.0,4.4609,4.4609,4.4408,4.4475,26000.0
2009-02-04 12:40:00,6.62,6.62,6.61,6.61,92800.0,4.4475,4.4475,4.4408,4.4408,92800.0
2009-02-04 12:45:00,6.61,6.62,6.6,6.61,60400.0,4.4408,4.4475,4.434,4.4408,60400.0
2009-02-04 12:50:00,6.61,6.61,6.54,6.56,109600.0,4.4408,4.4408,4.3937,4.4072,109600.0
2009-02-04 12:55:00,6.55,6.57,6.54,6.57,49600.0,4.4004,4.4139,4.3937,4.4139,49600.0
2009-02-04 13:00:00,6.57,6.57,6.52,6.52,144800.0,4.4139,4.4139,4.3803,4.3803,144800.0
2009-02-04 13:05:00,6.52,6.56,6.52,6.55,123200.0,4.3803,4.4072,4.3803,4.4004,123200.0
2009-02-04 13:10:00,6.56,6.56,6.52,6.53,46400.0,4.4072,4.4072,4.3803,4.387,46400.0
2009-02-04 13:15:00,6.54,6.56,6.53,6.55,55600.0,4.3937,4.4072,4.387,4.4004,55600.0
2009-02-04 13:20:00,6.55,6.57,6.55,6.56,24000.0,4.4004,4.4139,4.4004,4.4072,24000.0
2009-02-04 13:25:00,6.56,6.59,6.56,6.59,32000.0,4.4072,4.4273,4.4072,4.4273,32000.0
2009-02-04 13:30:00,6.59,6.6,6.58,6.58,46800.0,4.4273,4.434,4.4206,4.4206,46800.0
2009-02-04 13:35:00,6.57,6.58,6.53,6.53,41600.0,4.4139,4.4206,4.387,4.387,41600.0
2009-02-04 13:40:00,6.53,6.53,6.48,6.49,166400.0,4.387,4.387,4.3534,4.3601,166400.0
2009-02-04 13:45:00,6.49,6.49,6.47,6.47,125200.0,4.3601,4.3601,4.3467,4.3467,125200.0
2009-02-04 13:50:00,6.47,6.49,6.45,6.47,134000.0,4.3467,4.3601,4.3333,4.3467,134000.0
2009-02-04 13:55:00,6.47,6.51,6.47,6.5,163600.0,4.3467,4.3736,4.3467,4.3669,163600.0
2009-02-04 14:00:00,6.51,6.51,6.48,6.49,142400.0,4.3736,4.3736,4.3534,4.3601,142400.0
2009-02-04 14:05:00,6.48,6.48,6.44,6.44,138800.0,4.3534,4.3534,4.3265,4.3265,138800.0
2009-02-04 14:10:00,6.45,6.49,6.44,6.47,238000.0,4.3333,4.3601,4.3265,4.3467,238000.0
2009-02-04 14:15:00,6.47,6.49,6.46,6.47,227200.0,4.3467,4.3601,4.34,4.3467,227200.0
2009-02-04 14:20:00,6.47,6.49,6.45,6.48,193600.0,4.3467,4.3601,4.3333,4.3534,193600.0
2009-02-04 14:25:00,6.47,6.5,6.47,6.49,93200.0,4.3467,4.3669,4.3467,4.3601,93200.0
2009-02-04 14:30:00,6.49,6.51,6.48,6.49,126400.0,4.3601,4.3736,4.3534,4.3601,126400.0
2009-02-04 14:35:00,6.49,6.52,6.49,6.5,152800.0,4.3601,4.3803,4.3601,4.3669,152800.0
2009-02-04 14:40:00,6.5,6.5,6.48,6.49,94000.0,4.3669,4.3669,4.3534,4.3601,94000.0
2009-02-04 14:45:00,6.49,6.5,6.47,6.48,164400.0,4.3601,4.3669,4.3467,4.3534,164400.0
2009-02-04 14:50:00,6.48,6.49,6.43,6.45,187600.0,4.3534,4.3601,4.3198,4.3333,187600.0
2009-02-04 14:55:00,6.45,6.51,6.43,6.51,195200.0,4.3333,4.3736,4.3198,4.3736,195200.0
2009-02-04 15:00:00,6.51,6.51,6.46,6.51,202800.0,4.3736,4.3736,4.34,4.3736,202800.0
2009-02-04 15:05:00,6.51,6.53,6.5,6.52,112400.0,4.3736,4.387,4.3669,4.3803,112400.0
2009-02-04 15:10:00,6.53,6.53,6.48,6.48,98800.0,4.387,4.387,4.3534,4.3534,98800.0
2009-02-04 15:15:00,6.48,6.52,6.48,6.52,108800.0,4.3534,4.3803,4.3534,4.3803,108800.0
2009-02-04 15:20:00,6.51,6.51,6.47,6.5,153200.0,4.3736,4.3736,4.3467,4.3669,153200.0
2009-02-04 15:25:00,6.49,6.52,6.48,6.52,262400.0,4.3601,4.3803,4.3534,4.3803,262400.0
2009-02-04 15:30:00,6.52,6.54,6.5,6.53,296800.0,4.3803,4.3937,4.3669,4.387,296800.0
2009-02-04 15:35:00,6.52,6.55,6.5,6.51,238800.0,4.3803,4.4004,4.3669,4.3736,238800.0
2009-02-04 15:40:00,6.52,6.54,6.51,6.52,132000.0,4.3803,4.3937,4.3736,4.3803,132000.0
2009-02-04 15:45:00,6.52,6.53,6.5,6.5,181200.0,4.3803,4.387,4.3669,4.3669,181200.0
2009-02-04 15:50:00,6.5,6.52,6.5,6.51,258000.0,4.3669,4.3803,4.3669,4.3736,258000.0
2009-02-04 15:55:00,6.51,6.52,6.5,6.5,324400.0,4.3736,4.3803,4.3669,4.3669,324400.0
2009-02-05 09:30:00,6.48,6.5,6.44,6.49,42400.0,4.3534,4.3669,4.3265,4.3601,42400.0
2009-02-05 09:35:00,6.48,6.64,6.47,6.64,145600.0,4.3534,4.4609,4.3467,4.4609,145600.0
2009-02-05 09:40:00,6.64,6.69,6.57,6.59,91200.0,4.4609,4.4945,4.4139,4.4273,91200.0
2009-02-05 09:45:00,6.6,6.6,6.53,6.56,87200.0,4.434,4.434,4.387,4.4072,87200.0
2009-02-05 09:50:00,6.56,6.56,6.49,6.53,97600.0,4.4072,4.4072,4.3601,4.387,97600.0
2009-02-05 09:55:00,6.53,6.53,6.49,6.5,105200.0,4.387,4.387,4.3601,4.3669,105200.0
2009-02-05 10:00:00,6.5,6.56,6.49,6.56,89600.0,4.3669,4.4072,4.3601,4.4072,89600.0
2009-02-05 10:05:00,6.56,6.56,6.52,6.53,93600.0,4.4072,4.4072,4.3803,4.387,93600.0
2009-02-05 10:10:00,6.52,6.6,6.52,6.6,158000.0,4.3803,4.434,4.3803,4.434,158000.0
2009-02-05 10:15:00,6.6,6.62,6.57,6.57,109200.0,4.434,4.4475,4.4139,4.4139,109200.0
2009-02-05 10:20:00,6.57,6.61,6.57,6.6,64000.0,4.4139,4.4408,4.4139,4.434,64000.0
2009-02-05 10:25:00,6.59,6.6,6.56,6.6,92800.0,4.4273,4.434,4.4072,4.434,92800.0
2009-02-05 10:30:00,6.6,6.65,6.58,6.65,123600.0,4.434,4.4676,4.4206,4.4676,123600.0
2009-02-05 10:35:00,6.65,6.66,6.63,6.64,151200.0,4.4676,4.4743,4.4542,4.4609,151200.0
2009-02-05 10:40:00,6.64,6.69,6.64,6.69,115600.0,4.4609,4.4945,4.4609,4.4945,115600.0
2009-02-05 10:45:00,6.69,6.76,6.68,6.71,240000.0,4.4945,4.5415,4.4878,4.5079,240000.0
2009-02-05 10:50:00,6.7,6.75,6.69,6.74,163200.0,4.5012,4.5348,4.4945,4.5281,163200.0
2009-02-05 10:55:00,6.74,6.8,6.74,6.76,184000.0,4.5281,4.5684,4.5281,4.5415,184000.0
2009-02-05 11:00:00,6.77,6.8,6.73,6.77,134400.0,4.5482,4.5684,4.5214,4.5482,134400.0
2009-02-05 11:05:00,6.77,6.8,6.74,6.77,118800.0,4.5482,4.5684,4.5281,4.5482,118800.0
2009-02-05 11:10:00,6.78,6.78,6.74,6.75,60400.0,4.555,4.555,4.5281,4.5348,60400.0
2009-02-05 11:15:00,6.75,6.76,6.72,6.73,72400.0,4.5348,4.5415,4.5147,4.5214,72400.0
2009-02-05 11:20:00,6.73,6.74,6.7,6.73,44800.0,4.5214,4.5281,4.5012,4.5214,44800.0
2009-02-05 11:25:00,6.72,6.74,6.71,6.71,62000.0,4.5147,4.5281,4.5079,4.5079,62000.0
2009-02-05 11:30:00,6.71,6.72,6.69,6.7,119600.0,4.5079,4.5147,4.4945,4.5012,119600.0
2009-02-05 11:35:00,6.71,6.73,6.68,6.68,98400.0,4.5079,4.5214,4.4878,4.4878,98400.0
2009-02-05 11:40:00,6.67,6.69,6.66,6.68,160800.0,4.4811,4.4945,4.4743,4.4878,160800.0
2009-02-05 11:45:00,6.68,6.69,6.66,6.66,142400.0,4.4878,4.4945,4.4743,4.4743,142400.0
2009-02-05 11:50:00,6.67,6.69,6.65,6.65,123600.0,4.4811,4.4945,4.4676,4.4676,123600.0
2009-02-05 11:55:00,6.66,6.7,6.66,6.69,108400.0,4.4743,4.5012,4.4743,4.4945,108400.0
2009-02-05 12:00:00,6.7,6.78,6.7,6.77,124800.0,4.5012,4.555,4.5012,4.5482,124800.0
2009-02-05 12:05:00,6.78,6.81,6.76,6.8,111600.0,4.555,4.5751,4.5415,4.5684,111600.0
2009-02-05 12:10:00,6.8,6.81,6.78,6.78,105600.0,4.5684,4.5751,4.555,4.555,105600.0
2009-02-05 12:15:00,6.77,6.78,6.72,6.74,120800.0,4.5482,4.555,4.5147,4.5281,120800.0
2009-02-05 12:20:00,6.74,6.75,6.72,6.75,82400.0,4.5281,4.5348,4.5147,4.5348,82400.0
2009-02-05 12:25:00,6.75,6.75,6.72,6.72,111600.0,4.5348,4.5348,4.5147,4.5147,111600.0
2009-02-05 12:30:00,6.72,6.74,6.71,6.72,92400.0,4.5147,4.5281,4.5079,4.5147,92400.0
2009-02-05 12:35:00,6.73,6.75,6.72,6.74,64400.0,4.5214,4.5348,4.5147,4.5281,64400.0
2009-02-05 12:40:00,6.74,6.78,6.74,6.77,114800.0,4.5281,4.555,4.5281,4.5482,114800.0
2009-02-05 12:45:00,6.77,6.78,6.75,6.77,74800.0,4.5482,4.555,4.5348,4.5482,74800.0
2009-02-05 12:50:00,6.77,6.77,6.73,6.75,57200.0,4.5482,4.5482,4.5214,4.5348,57200.0
2009-02-05 12:55:00,6.75,6.78,6.75,6.78,111600.0,4.5348,4.555,4.5348,4.555,111600.0
2009-02-05 13:00:00,6.78,6.81,6.75,6.76,115200.0,4.555,4.5751,4.5348,4.5415,115200.0
2009-02-05 13:05:00,6.76,6.78,6.73,6.78,96000.0,4.5415,4.555,4.5214,4.555,96000.0
2009-02-05 13:10:00,6.78,6.79,6.74,6.77,146800.0,4.555,4.5617,4.5281,4.5482,146800.0
2009-02-05 13:15:00,6.78,6.79,6.75,6.76,207200.0,4.555,4.5617,4.5348,4.5415,207200.0
2009-02-05 13:20:00,6.76,6.76,6.74,6.76,206000.0,4.5415,4.5415,4.5281,4.5415,206000.0
2009-02-05 13:25:00,6.75,6.77,6.75,6.76,131200.0,4.5348,4.5482,4.5348,4.5415,131200.0
2009-02-05 13:30:00,6.76,6.78,6.75,6.75,108000.0,4.5415,4.555,4.5348,4.5348,108000.0
2009-02-05 13:35:00,6.75,6.76,6.71,6.71,234400.0,4.5348,4.5415,4.5079,4.5079,234400.0
2009-02-05 13:40:00,6.71,6.75,6.69,6.74,184000.0,4.5079,4.5348,4.4945,4.5281,184000.0
2009-02-05 13:45:00,6.74,6.76,6.73,6.76,110400.0,4.5281,4.5415,4.5214,4.5415,110400.0
2009-02-05 13:50:00,6.75,6.76,6.74,6.76,58400.0,4.5348,4.5415,4.5281,4.5415,58400.0
2009-02-05 13:55:00,6.76,6.76,6.73,6.74,77200.0,4.5415,4.5415,4.5214,4.5281,77200.0
2009-02-05 14:00:00,6.74,6.78,6.74,6.77,36400.0,4.5281,4.555,4.5281,4.5482,36400.0
2009-02-05 14:05:00,6.77,6.78,6.77,6.78,38800.0,4.5482,4.555,4.5482,4.555,38800.0
2009-02-05 14:10:00,6.78,6.78,6.76,6.77,43200.0,4.555,4.555,4.5415,4.5482,43200.0
2009-02-05 14:15:00,6.77,6.78,6.76,6.77,86000.0,4.5482,4.555,4.5415,4.5482,86000.0
2009-02-05 14:20:00,6.77,6.8,6.77,6.78,56400.0,4.5482,4.5684,4.5482,4.555,56400.0
2009-02-05 14:25:00,6.78,6.81,6.76,6.81,125200.0,4.555,4.5751,4.5415,4.5751,125200.0
2009-02-05 14:30:00,6.81,6.84,6.79,6.81,264800.0,4.5751,4.5953,4.5617,4.5751,264800.0
2009-02-05 14:35:00,6.81,6.85,6.79,6.84,182800.0,4.5751,4.602,4.5617,4.5953,182800.0
2009-02-05 14:40:00,6.84,6.86,6.83,6.85,195200.0,4.5953,4.6087,4.5886,4.602,195200.0
2009-02-05 14:45:00,6.85,6.86,6.8,6.81,95200.0,4.602,4.6087,4.5684,4.5751,95200.0
2009-02-05 14:50:00,6.81,6.81,6.78,6.8,145200.0,4.5751,4.5751,4.555,4.5684,145200.0
2009-02-05 14:55:00,6.8,6.81,6.78,6.79,180400.0,4.5684,4.5751,4.555,4.5617,180400.0
2009-02-05 15:00:00,6.79,6.81,6.75,6.75,123200.0,4.5617,4.5751,4.5348,4.5348,123200.0
2009-02-05 15:05:00,6.75,6.78,6.74,6.77,131200.0,4.5348,4.555,4.5281,4.5482,131200.0
2009-02-05 15:10:00,6.77,6.78,6.75,6.76,143600.0,4.5482,4.555,4.5348,4.5415,143600.0
2009-02-05 15:15:00,6.76,6.76,6.73,6.73,169600.0,4.5415,4.5415,4.5214,4.5214,169600.0
2009-02-05 15:20:00,6.73,6.77,6.73,6.77,186000.0,4.5214,4.5482,4.5214,4.5482,186000.0
2009-02-05 15:25:00,6.77,6.81,6.76,6.79,372000.0,4.5482,4.5751,4.5415,4.5617,372000.0
2009-02-05 15:30:00,6.79,6.81,6.75,6.77,178800.0,4.5617,4.5751,4.5348,4.5482,178800.0
2009-02-05 15:35:00,6.77,6.78,6.75,6.76,152400.0,4.5482,4.555,4.5348,4.5415,152400.0
2009-02-05 15:40:00,6.76,6.8,6.76,6.78,274000.0,4.5415,4.5684,4.5415,4.555,274000.0
2009-02-05 15:45:00,6.78,6.78,6.74,6.75,251200.0,4.555,4.555,4.5281,4.5348,251200.0
2009-02-05 15:50:00,6.76,6.77,6.75,6.77,262400.0,4.5415,4.5482,4.5348,4.5482,262400.0
2009-02-05 15:55:00,6.77,6.79,6.76,6.76,326800.0,4.5482,4.5617,4.5415,4.5415,326800.0
2009-02-06 09:30:00,6.87,6.87,6.75,6.85,72800.0,4.6154,4.6154,4.5348,4.602,72800.0
2009-02-06 09:35:00,6.85,6.99,6.85,6.96,77200.0,4.602,4.696,4.602,4.6759,77200.0
2009-02-06 09:40:00,6.97,7.0,6.95,6.99,69200.0,4.6826,4.7028,4.6692,4.696,69200.0
2009-02-06 09:45:00,6.99,7.04,6.99,7.0,99600.0,4.696,4.7296,4.696,4.7028,99600.0
2009-02-06 09:50:00,7.01,7.03,6.98,7.03,78800.0,4.7095,4.7229,4.6893,4.7229,78800.0
2009-02-06 09:55:00,7.03,7.04,6.98,7.01,668400.0,4.7229,4.7296,4.6893,4.7095,668400.0
2009-02-06 10:00:00,7.01,7.02,6.96,6.97,115200.0,4.7095,4.7162,4.6759,4.6826,115200.0
2009-02-06 10:05:00,6.98,6.99,6.93,6.94,92400.0,4.6893,4.696,4.6557,4.6625,92400.0
2009-02-06 10:10:00,6.94,6.97,6.93,6.96,112000.0,4.6625,4.6826,4.6557,4.6759,112000.0
2009-02-06 10:15:00,6.97,7.0,6.96,6.99,246400.0,4.6826,4.7028,4.6759,4.696,246400.0
2009-02-06 10:20:00,6.99,7.0,6.97,6.98,128800.0,4.696,4.7028,4.6826,4.6893,128800.0
2009-02-06 10:25:00,6.98,6.98,6.94,6.97,87200.0,4.6893,4.6893,4.6625,4.6826,87200.0
2009-02-06 10:30:00,6.97,6.98,6.93,6.96,49200.0,4.6826,4.6893,4.6557,4.6759,49200.0
2009-02-06 10:35:00,6.96,6.97,6.95,6.96,51600.0,4.6759,4.6826,4.6692,4.6759,51600.0
2009-02-06 10:40:00,6.96,6.96,6.92,6.95,107200.0,4.6759,4.6759,4.649,4.6692,107200.0
2009-02-06 10:45:00,6.95,6.98,6.95,6.97,138400.0,4.6692,4.6893,4.6692,4.6826,138400.0
2009-02-06 10:50:00,6.97,6.98,6.95,6.97,91200.0,4.6826,4.6893,4.6692,4.6826,91200.0
2009-02-06 10:55:00,6.97,6.98,6.95,6.95,99600.0,4.6826,4.6893,4.6692,4.6692,99600.0
2009-02-06 11:00:00,6.95,6.96,6.94,6.95,185600.0,4.6692,4.6759,4.6625,4.6692,185600.0
2009-02-06 11:05:00,6.95,7.0,6.95,7.0,211200.0,4.6692,4.7028,4.6692,4.7028,211200.0
2009-02-06 11:10:00,7.0,7.04,6.99,7.04,140800.0,4.7028,4.7296,4.696,4.7296,140800.0
2009-02-06 11:15:00,7.04,7.04,7.02,7.03,94800.0,4.7296,4.7296,4.7162,4.7229,94800.0
2009-02-06 11:20:00,7.03,7.04,7.03,7.04,96400.0,4.7229,4.7296,4.7229,4.7296,96400.0
2009-02-06 11:25:00,7.04,7.06,7.02,7.06,52000.0,4.7296,4.7431,4.7162,4.7431,52000.0
2009-02-06 11:30:00,7.06,7.06,7.05,7.06,46400.0,4.7431,4.7431,4.7364,4.7431,46400.0
2009-02-06 11:35:00,7.05,7.07,7.04,7.04,140800.0,4.7364,4.7498,4.7296,4.7296,140800.0
2009-02-06 11:40:00,7.04,7.07,7.04,7.07,53600.0,4.7296,4.7498,4.7296,4.7498,53600.0
2009-02-06 11:45:00,7.08,7.08,7.05,7.06,68800.0,4.7565,4.7565,4.7364,4.7431,68800.0
2009-02-06 11:50:00,7.06,7.07,7.04,7.07,128800.0,4.7431,4.7498,4.7296,4.7498,128800.0
2009-02-06 11:55:00,7.06,7.08,7.06,7.07,190800.0,4.7431,4.7565,4.7431,4.7498,190800.0
2009-02-06 12:00:00,7.07,7.07,7.04,7.05,106400.0,4.7498,4.7498,4.7296,4.7364,106400.0
2009-02-06 12:05:00,7.04,7.05,7.02,7.04,46800.0,4.7296,4.7364,4.7162,4.7296,46800.0
2009-02-06 12:10:00,7.04,7.05,7.02,7.02,72000.0,4.7296,4.7364,4.7162,4.7162,72000.0
2009-02-06 12:15:00,7.02,7.02,7.01,7.01,25600.0,4.7162,4.7162,4.7095,4.7095,25600.0
2009-02-06 12:20:00,7.01,7.04,7.01,7.04,34000.0,4.7095,4.7296,4.7095,4.7296,34000.0
2009-02-06 12:25:00,7.04,7.04,6.99,6.99,62000.0,4.7296,4.7296,4.696,4.696,62000.0
2009-02-06 12:30:00,6.99,7.01,6.99,7.01,26800.0,4.696,4.7095,4.696,4.7095,26800.0
2009-02-06 12:35:00,7.01,7.03,7.0,7.0,134000.0,4.7095,4.7229,4.7028,4.7028,134000.0
2009-02-06 12:40:00,7.0,7.01,6.99,7.0,80400.0,4.7028,4.7095,4.696,4.7028,80400.0
2009-02-06 12:45:00,7.0,7.0,6.99,7.0,46400.0,4.7028,4.7028,4.696,4.7028,46400.0
2009-02-06 12:50:00,6.99,7.0,6.98,6.99,44000.0,4.696,4.7028,4.6893,4.696,44000.0
2009-02-06 12:55:00,6.99,7.01,6.99,7.0,29200.0,4.696,4.7095,4.696,4.7028,29200.0
2009-02-06 13:00:00,7.0,7.0,6.98,6.99,70000.0,4.7028,4.7028,4.6893,4.696,70000.0
2009-02-06 13:05:00,6.99,7.02,6.97,7.02,239200.0,4.696,4.7162,4.6826,4.7162,239200.0
2009-02-06 13:10:00,7.02,7.02,7.01,7.02,18800.0,4.7162,4.7162,4.7095,4.7162,18800.0
2009-02-06 13:15:00,7.02,7.05,7.02,7.05,69600.0,4.7162,4.7364,4.7162,4.7364,69600.0
2009-02-06 13:20:00,7.05,7.05,7.02,7.02,120800.0,4.7364,4.7364,4.7162,4.7162,120800.0
2009-02-06 13:25:00,7.02,7.03,7.01,7.02,105200.0,4.7162,4.7229,4.7095,4.7162,105200.0
2009-02-06 13:30:00,7.02,7.04,7.01,7.02,91600.0,4.7162,4.7296,4.7095,4.7162,91600.0
2009-02-06 13:35:00,7.01,7.03,7.01,7.02,60400.0,4.7095,4.7229,4.7095,4.7162,60400.0
2009-02-06 13:40:00,7.02,7.03,7.0,7.02,100400.0,4.7162,4.7229,4.7028,4.7162,100400.0
2009-02-06 13:45:00,7.02,7.03,7.01,7.01,58400.0,4.7162,4.7229,4.7095,4.7095,58400.0
2009-02-06 13:50:00,7.01,7.01,7.0,7.01,46000.0,4.7095,4.7095,4.7028,4.7095,46000.0
2009-02-06 13:55:00,7.01,7.01,7.0,7.01,42400.0,4.7095,4.7095,4.7028,4.7095,42400.0
2009-02-06 14:00:00,7.01,7.01,6.97,6.98,125600.0,4.7095,4.7095,4.6826,4.6893,125600.0
2009-02-06 14:05:00,6.97,6.99,6.96,6.98,114000.0,4.6826,4.696,4.6759,4.6893,114000.0
2009-02-06 14:10:00,6.98,7.0,6.98,7.0,46400.0,4.6893,4.7028,4.6893,4.7028,46400.0
2009-02-06 14:15:00,7.0,7.01,6.97,6.98,75200.0,4.7028,4.7095,4.6826,4.6893,75200.0
2009-02-06 14:20:00,6.98,7.0,6.98,6.99,93600.0,4.6893,4.7028,4.6893,4.696,93600.0
2009-02-06 14:25:00,6.99,7.01,6.99,7.01,77600.0,4.696,4.7095,4.696,4.7095,77600.0
2009-02-06 14:30:00,7.01,7.03,7.01,7.03,68400.0,4.7095,4.7229,4.7095,4.7229,68400.0
2009-02-06 14:35:00,7.02,7.04,6.99,7.0,84400.0,4.7162,4.7296,4.696,4.7028,84400.0
2009-02-06 14:40:00,7.0,7.03,7.0,7.03,306000.0,4.7028,4.7229,4.7028,4.7229,306000.0
2009-02-06 14:45:00,7.02,7.03,7.0,7.0,105200.0,4.7162,4.7229,4.7028,4.7028,105200.0
2009-02-06 14:50:00,7.01,7.04,7.0,7.02,436400.0,4.7095,4.7296,4.7028,4.7162,436400.0
2009-02-06 14:55:00,7.02,7.03,7.01,7.01,39600.0,4.7162,4.7229,4.7095,4.7095,39600.0
2009-02-06 15:00:00,7.02,7.02,6.98,6.98,121600.0,4.7162,4.7162,4.6893,4.6893,121600.0
2009-02-06 15:05:00,6.97,6.98,6.95,6.96,112400.0,4.6826,4.6893,4.6692,4.6759,112400.0
2009-02-06 15:10:00,6.95,6.98,6.94,6.98,361600.0,4.6692,4.6893,4.6625,4.6893,361600.0
2009-02-06 15:15:00,6.97,6.99,6.96,6.98,150400.0,4.6826,4.696,4.6759,4.6893,150400.0
2009-02-06 15:20:00,6.98,7.0,6.98,6.99,123200.0,4.6893,4.7028,4.6893,4.696,123200.0
2009-02-06 15:25:00,6.99,7.0,6.95,6.98,190400.0,4.696,4.7028,4.6692,4.6893,190400.0
2009-02-06 15:30:00,6.98,7.0,6.97,6.99,146800.0,4.6893,4.7028,4.6826,4.696,146800.0
2009-02-06 15:35:00,6.99,7.0,6.97,6.99,166000.0,4.696,4.7028,4.6826,4.696,166000.0
2009-02-06 15:40:00,6.99,7.02,6.98,6.98,142400.0,4.696,4.7162,4.6893,4.6893,142400.0
2009-02-06 15:45:00,6.98,7.02,6.98,6.99,199200.0,4.6893,4.7162,4.6893,4.696,199200.0
2009-02-06 15:50:00,6.99,7.02,6.99,7.0,288000.0,4.696,4.7162,4.696,4.7028,288000.0
2009-02-06 15:55:00,7.0,7.0,6.97,7.0,239600.0,4.7028,4.7028,4.6826,4.7028,239600.0
2009-02-09 09:30:00,6.9,7.01,6.9,7.0,87200.0,4.6356,4.7095,4.6356,4.7028,87200.0
2009-02-09 09:35:00,7.0,7.01,6.96,7.0,81200.0,4.7028,4.7095,4.6759,4.7028,81200.0
2009-02-09 09:40:00,7.0,7.04,6.98,7.01,64800.0,4.7028,4.7296,4.6893,4.7095,64800.0
2009-02-09 09:45:00,7.01,7.06,6.99,7.03,183200.0,4.7095,4.7431,4.696,4.7229,183200.0
2009-02-09 09:50:00,7.02,7.03,6.99,7.0,72400.0,4.7162,4.7229,4.696,4.7028,72400.0
2009-02-09 09:55:00,7.0,7.01,6.98,7.0,123600.0,4.7028,4.7095,4.6893,4.7028,123600.0
2009-02-09 10:00:00,7.0,7.0,6.88,6.88,146800.0,4.7028,4.7028,4.6221,4.6221,146800.0
2009-02-09 10:05:00,6.88,6.9,6.87,6.89,78400.0,4.6221,4.6356,4.6154,4.6289,78400.0
2009-02-09 10:10:00,6.89,6.91,6.89,6.91,39600.0,4.6289,4.6423,4.6289,4.6423,39600.0
2009-02-09 10:15:00,6.91,6.92,6.89,6.89,34400.0,4.6423,4.649,4.6289,4.6289,34400.0
2009-02-09 10:20:00,6.9,6.9,6.89,6.9,21200.0,4.6356,4.6356,4.6289,4.6356,21200.0
2009-02-09 10:25:00,6.9,6.9,6.88,6.88,26800.0,4.6356,4.6356,4.6221,4.6221,26800.0
2009-02-09 10:30:00,6.89,6.9,6.88,6.88,68800.0,4.6289,4.6356,4.6221,4.6221,68800.0
2009-02-09 10:35:00,6.89,6.93,6.88,6.93,68800.0,4.6289,4.6557,4.6221,4.6557,68800.0
2009-02-09 10:40:00,6.92,6.93,6.91,6.91,142400.0,4.649,4.6557,4.6423,4.6423,142400.0
2009-02-09 10:45:00,6.91,6.94,6.9,6.93,131200.0,4.6423,4.6625,4.6356,4.6557,131200.0
2009-02-09 10:50:00,6.93,6.95,6.93,6.95,37600.0,4.6557,4.6692,4.6557,4.6692,37600.0
2009-02-09 10:55:00,6.94,6.98,6.92,6.96,139200.0,4.6625,4.6893,4.649,4.6759,139200.0
2009-02-09 11:00:00,6.97,6.97,6.95,6.95,51600.0,4.6826,4.6826,4.6692,4.6692,51600.0
2009-02-09 11:05:00,6.95,6.95,6.92,6.93,63600.0,4.6692,4.6692,4.649,4.6557,63600.0
2009-02-09 11:10:00,6.93,6.93,6.91,6.91,86000.0,4.6557,4.6557,4.6423,4.6423,86000.0
2009-02-09 11:15:00,6.91,6.92,6.89,6.9,63200.0,4.6423,4.649,4.6289,4.6356,63200.0
2009-02-09 11:20:00,6.9,6.9,6.87,6.88,107600.0,4.6356,4.6356,4.6154,4.6221,107600.0
2009-02-09 11:25:00,6.88,6.92,6.88,6.92,86000.0,4.6221,4.649,4.6221,4.649,86000.0
2009-02-09 11:30:00,6.92,6.92,6.89,6.9,82800.0,4.649,4.649,4.6289,4.6356,82800.0
2009-02-09 11:35:00,6.9,6.92,6.9,6.92,32000.0,4.6356,4.649,4.6356,4.649,32000.0
2009-02-09 11:40:00,6.92,6.92,6.88,6.88,35200.0,4.649,4.649,4.6221,4.6221,35200.0
2009-02-09 11:45:00,6.89,6.91,6.88,6.91,39200.0,4.6289,4.6423,4.6221,4.6423,39200.0
2009-02-09 11:50:00,6.91,6.91,6.89,6.9,74800.0,4.6423,4.6423,4.6289,4.6356,74800.0
2009-02-09 11:55:00,6.9,6.91,6.9,6.9,27600.0,4.6356,4.6423,4.6356,4.6356,27600.0
2009-02-09 12:00:00,6.9,6.91,6.89,6.9,44400.0,4.6356,4.6423,4.6289,4.6356,44400.0
2009-02-09 12:05:00,6.89,6.9,6.87,6.9,40400.0,4.6289,4.6356,4.6154,4.6356,40400.0
2009-02-09 12:10:00,6.9,6.92,6.9,6.91,46400.0,4.6356,4.649,4.6356,4.6423,46400.0
2009-02-09 12:15:00,6.92,6.94,6.92,6.93,77200.0,4.649,4.6625,4.649,4.6557,77200.0
2009-02-09 12:20:00,6.94,6.94,6.93,6.93,19600.0,4.6625,4.6625,4.6557,4.6557,19600.0
2009-02-09 12:25:00,6.94,6.97,6.94,6.96,68800.0,4.6625,4.6826,4.6625,4.6759,68800.0
2009-02-09 12:30:00,6.96,6.96,6.95,6.95,28000.0,4.6759,4.6759,4.6692,4.6692,28000.0
2009-02-09 12:35:00,6.95,6.96,6.92,6.93,41600.0,4.6692,4.6759,4.649,4.6557,41600.0
2009-02-09 12:40:00,6.93,6.93,6.91,6.91,38800.0,4.6557,4.6557,4.6423,4.6423,38800.0
2009-02-09 12:45:00,6.92,6.92,6.91,6.92,14800.0,4.649,4.649,4.6423,4.649,14800.0
2009-02-09 12:50:00,6.92,6.96,6.92,6.96,77600.0,4.649,4.6759,4.649,4.6759,77600.0
2009-02-09 12:55:00,6.96,6.99,6.96,6.99,102000.0,4.6759,4.696,4.6759,4.696,102000.0
2009-02-09 13:00:00,6.99,7.0,6.98,6.98,87600.0,4.696,4.7028,4.6893,4.6893,87600.0
2009-02-09 13:05:00,6.98,7.0,6.98,6.99,42000.0,4.6893,4.7028,4.6893,4.696,42000.0
2009-02-09 13:10:00,6.99,7.01,6.99,6.99,368000.0,4.696,4.7095,4.696,4.696,368000.0
2009-02-09 13:15:00,7.0,7.0,6.95,6.95,146000.0,4.7028,4.7028,4.6692,4.6692,146000.0
2009-02-09 13:20:00,6.95,6.95,6.92,6.95,93600.0,4.6692,4.6692,4.649,4.6692,93600.0
2009-02-09 13:25:00,6.94,6.96,6.94,6.95,20000.0,4.6625,4.6759,4.6625,4.6692,20000.0
2009-02-09 13:30:00,6.95,6.95,6.89,6.9,54400.0,4.6692,4.6692,4.6289,4.6356,54400.0
2009-02-09 13:35:00,6.89,6.89,6.85,6.88,145200.0,4.6289,4.6289,4.602,4.6221,145200.0
2009-02-09 13:40:00,6.88,6.89,6.88,6.89,12400.0,4.6221,4.6289,4.6221,4.6289,12400.0
2009-02-09 13:45:00,6.89,6.9,6.88,6.89,14000.0,4.6289,4.6356,4.6221,4.6289,14000.0
2009-02-09 13:50:00,6.89,6.89,6.87,6.88,61200.0,4.6289,4.6289,4.6154,4.6221,61200.0
2009-02-09 13:55:00,6.87,6.89,6.86,6.89,70000.0,4.6154,4.6289,4.6087,4.6289,70000.0
2009-02-09 14:00:00,6.88,6.9,6.88,6.88,24400.0,4.6221,4.6356,4.6221,4.6221,24400.0
2009-02-09 14:05:00,6.88,6.9,6.88,6.89,34400.0,4.6221,4.6356,4.6221,4.6289,34400.0
2009-02-09 14:10:00,6.89,6.9,6.86,6.86,58400.0,4.6289,4.6356,4.6087,4.6087,58400.0
2009-02-09 14:15:00,6.86,6.86,6.84,6.85,24800.0,4.6087,4.6087,4.5953,4.602,24800.0
2009-02-09 14:20:00,6.86,6.87,6.85,6.85,30000.0,4.6087,4.6154,4.602,4.602,30000.0
2009-02-09 14:25:00,6.86,6.86,6.8,6.81,87200.0,4.6087,4.6087,4.5684,4.5751,87200.0
2009-02-09 14:30:00,6.81,6.83,6.81,6.82,69600.0,4.5751,4.5886,4.5751,4.5818,69600.0
2009-02-09 14:35:00,6.82,6.84,6.82,6.84,46000.0,4.5818,4.5953,4.5818,4.5953,46000.0
2009-02-09 14:40:00,6.83,6.85,6.83,6.84,42400.0,4.5886,4.602,4.5886,4.5953,42400.0
2009-02-09 14:45:00,6.83,6.85,6.81,6.85,88000.0,4.5886,4.602,4.5751,4.602,88000.0
2009-02-09 14:50:00,6.85,6.85,6.84,6.85,51600.0,4.602,4.602,4.5953,4.602,51600.0
2009-02-09 14:55:00,6.85,6.87,6.85,6.86,44000.0,4.602,4.6154,4.602,4.6087,44000.0
2009-02-09 15:00:00,6.86,6.88,6.84,6.85,117200.0,4.6087,4.6221,4.5953,4.602,117200.0
2009-02-09 15:05:00,6.85,6.87,6.84,6.84,60000.0,4.602,4.6154,4.5953,4.5953,60000.0
2009-02-09 15:10:00,6.84,6.85,6.82,6.85,89600.0,4.5953,4.602,4.5818,4.602,89600.0
2009-02-09 15:15:00,6.86,6.87,6.85,6.87,101200.0,4.6087,4.6154,4.602,4.6154,101200.0
2009-02-09 15:20:00,6.87,6.88,6.87,6.88,77200.0,4.6154,4.6221,4.6154,4.6221,77200.0
2009-02-09 15:25:00,6.88,6.9,6.87,6.89,148000.0,4.6221,4.6356,4.6154,4.6289,148000.0
2009-02-09 15:30:00,6.9,6.91,6.88,6.88,110000.0,4.6356,4.6423,4.6221,4.6221,110000.0
2009-02-09 15:35:00,6.88,6.89,6.86,6.86,175600.0,4.6221,4.6289,4.6087,4.6087,175600.0
2009-02-09 15:40:00,6.86,6.88,6.86,6.87,90400.0,4.6087,4.6221,4.6087,4.6154,90400.0
2009-02-09 15:45:00,6.87,6.88,6.85,6.86,112400.0,4.6154,4.6221,4.602,4.6087,112400.0
2009-02-09 15:50:00,6.87,6.88,6.86,6.86,153200.0,4.6154,4.6221,4.6087,4.6087,153200.0
2009-02-09 15:55:00,6.87,6.87,6.85,6.86,284800.0,4.6154,4.6154,4.602,4.6087,284800.0
2009-02-10 09:30:00,6.79,6.79,6.7,6.71,132400.0,4.5617,4.5617,4.5012,4.5079,132400.0
2009-02-10 09:35:00,6.71,6.85,6.71,6.83,196000.0,4.5079,4.602,4.5079,4.5886,196000.0
2009-02-10 09:40:00,6.84,6.89,6.83,6.87,82400.0,4.5953,4.6289,4.5886,4.6154,82400.0
2009-02-10 09:45:00,6.87,6.98,6.87,6.94,73200.0,4.6154,4.6893,4.6154,4.6625,73200.0
2009-02-10 09:50:00,6.94,6.95,6.9,6.9,160000.0,4.6625,4.6692,4.6356,4.6356,160000.0
2009-02-10 09:55:00,6.9,6.91,6.82,6.85,105600.0,4.6356,4.6423,4.5818,4.602,105600.0
2009-02-10 10:00:00,6.85,6.88,6.83,6.88,77600.0,4.602,4.6221,4.5886,4.6221,77600.0
2009-02-10 10:05:00,6.88,6.9,6.88,6.89,90800.0,4.6221,4.6356,4.6221,4.6289,90800.0
2009-02-10 10:10:00,6.89,6.9,6.86,6.87,120400.0,4.6289,4.6356,4.6087,4.6154,120400.0
2009-02-10 10:15:00,6.87,6.88,6.81,6.81,84400.0,4.6154,4.6221,4.5751,4.5751,84400.0
2009-02-10 10:20:00,6.82,6.82,6.77,6.81,72400.0,4.5818,4.5818,4.5482,4.5751,72400.0
2009-02-10 10:25:00,6.8,6.82,6.79,6.8,95600.0,4.5684,4.5818,4.5617,4.5684,95600.0
2009-02-10 10:30:00,6.8,6.87,6.8,6.86,104400.0,4.5684,4.6154,4.5684,4.6087,104400.0
2009-02-10 10:35:00,6.86,6.86,6.81,6.83,72000.0,4.6087,4.6087,4.5751,4.5886,72000.0
2009-02-10 10:40:00,6.82,6.85,6.8,6.81,121200.0,4.5818,4.602,4.5684,4.5751,121200.0
2009-02-10 10:45:00,6.81,6.85,6.81,6.85,69600.0,4.5751,4.602,4.5751,4.602,69600.0
2009-02-10 10:50:00,6.86,6.87,6.83,6.84,22000.0,4.6087,4.6154,4.5886,4.5953,22000.0
2009-02-10 10:55:00,6.85,6.87,6.84,6.86,35600.0,4.602,4.6154,4.5953,4.6087,35600.0
2009-02-10 11:00:00,6.86,6.94,6.84,6.85,93600.0,4.6087,4.6625,4.5953,4.602,93600.0
2009-02-10 11:05:00,6.85,6.86,6.72,6.76,142800.0,4.602,4.6087,4.5147,4.5415,142800.0
2009-02-10 11:10:00,6.76,6.77,6.7,6.73,88800.0,4.5415,4.5482,4.5012,4.5214,88800.0
2009-02-10 11:15:00,6.74,6.77,6.73,6.77,60400.0,4.5281,4.5482,4.5214,4.5482,60400.0
2009-02-10 11:20:00,6.77,6.79,6.74,6.75,91200.0,4.5482,4.5617,4.5281,4.5348,91200.0
2009-02-10 11:25:00,6.75,6.79,6.73,6.79,107200.0,4.5348,4.5617,4.5214,4.5617,107200.0
2009-02-10 11:30:00,6.8,6.8,6.66,6.66,203600.0,4.5684,4.5684,4.4743,4.4743,203600.0
2009-02-10 11:35:00,6.65,6.68,6.61,6.66,162000.0,4.4676,4.4878,4.4408,4.4743,162000.0
2009-02-10 11:40:00,6.65,6.67,6.61,6.66,115200.0,4.4676,4.4811,4.4408,4.4743,115200.0
2009-02-10 11:45:00,6.66,6.68,6.61,6.67,104000.0,4.4743,4.4878,4.4408,4.4811,104000.0
2009-02-10 11:50:00,6.68,6.7,6.63,6.7,110800.0,4.4878,4.5012,4.4542,4.5012,110800.0
2009-02-10 11:55:00,6.71,6.72,6.66,6.7,111600.0,4.5079,4.5147,4.4743,4.5012,111600.0
2009-02-10 12:00:00,6.7,6.72,6.68,6.7,88000.0,4.5012,4.5147,4.4878,4.5012,88000.0
2009-02-10 12:05:00,6.71,6.71,6.68,6.69,54800.0,4.5079,4.5079,4.4878,4.4945,54800.0
2009-02-10 12:10:00,6.69,6.73,6.69,6.71,48000.0,4.4945,4.5214,4.4945,4.5079,48000.0
2009-02-10 12:15:00,6.72,6.73,6.7,6.7,39200.0,4.5147,4.5214,4.5012,4.5012,39200.0
2009-02-10 12:20:00,6.7,6.7,6.67,6.68,61200.0,4.5012,4.5012,4.4811,4.4878,61200.0
2009-02-10 12:25:00,6.69,6.69,6.65,6.68,48000.0,4.4945,4.4945,4.4676,4.4878,48000.0
2009-02-10 12:30:00,6.67,6.67,6.64,6.64,25200.0,4.4811,4.4811,4.4609,4.4609,25200.0
2009-02-10 12:35:00,6.64,6.67,6.63,6.66,142400.0,4.4609,4.4811,4.4542,4.4743,142400.0
2009-02-10 12:40:00,6.67,6.68,6.65,6.68,33600.0,4.4811,4.4878,4.4676,4.4878,33600.0
2009-02-10 12:45:00,6.67,6.67,6.65,6.66,42400.0,4.4811,4.4811,4.4676,4.4743,42400.0
2009-02-10 12:50:00,6.66,6.68,6.65,6.66,73200.0,4.4743,4.4878,4.4676,4.4743,73200.0
2009-02-10 12:55:00,6.66,6.67,6.62,6.62,216000.0,4.4743,4.4811,4.4475,4.4475,216000.0
2009-02-10 13:00:00,6.63,6.64,6.59,6.62,84000.0,4.4542,4.4609,4.4273,4.4475,84000.0
2009-02-10 13:05:00,6.61,6.61,6.58,6.6,55600.0,4.4408,4.4408,4.4206,4.434,55600.0
2009-02-10 13:10:00,6.61,6.61,6.58,6.6,46400.0,4.4408,4.4408,4.4206,4.434,46400.0
2009-02-10 13:15:00,6.6,6.62,6.57,6.57,85600.0,4.434,4.4475,4.4139,4.4139,85600.0
2009-02-10 13:20:00,6.57,6.59,6.55,6.58,192800.0,4.4139,4.4273,4.4004,4.4206,192800.0
2009-02-10 13:25:00,6.59,6.59,6.54,6.58,151600.0,4.4273,4.4273,4.3937,4.4206,151600.0
2009-02-10 13:30:00,6.57,6.62,6.57,6.62,77600.0,4.4139,4.4475,4.4139,4.4475,77600.0
2009-02-10 13:35:00,6.61,6.64,6.6,6.63,53600.0,4.4408,4.4609,4.434,4.4542,53600.0
2009-02-10 13:40:00,6.63,6.63,6.61,6.63,21200.0,4.4542,4.4542,4.4408,4.4542,21200.0
2009-02-10 13:45:00,6.62,6.62,6.59,6.61,39600.0,4.4475,4.4475,4.4273,4.4408,39600.0
2009-02-10 13:50:00,6.62,6.62,6.59,6.59,48800.0,4.4475,4.4475,4.4273,4.4273,48800.0
2009-02-10 13:55:00,6.59,6.61,6.59,6.6,22000.0,4.4273,4.4408,4.4273,4.434,22000.0
2009-02-10 14:00:00,6.6,6.65,6.6,6.64,87200.0,4.434,4.4676,4.434,4.4609,87200.0
2009-02-10 14:05:00,6.65,6.65,6.63,6.63,97600.0,4.4676,4.4676,4.4542,4.4542,97600.0
2009-02-10 14:10:00,6.63,6.64,6.61,6.61,61200.0,4.4542,4.4609,4.4408,4.4408,61200.0
2009-02-10 14:15:00,6.61,6.62,6.59,6.61,70400.0,4.4408,4.4475,4.4273,4.4408,70400.0
2009-02-10 14:20:00,6.61,6.61,6.56,6.59,90400.0,4.4408,4.4408,4.4072,4.4273,90400.0
2009-02-10 14:25:00,6.59,6.59,6.55,6.56,79600.0,4.4273,4.4273,4.4004,4.4072,79600.0
2009-02-10 14:30:00,6.56,6.56,6.52,6.52,70000.0,4.4072,4.4072,4.3803,4.3803,70000.0
2009-02-10 14:35:00,6.52,6.56,6.52,6.56,79600.0,4.3803,4.4072,4.3803,4.4072,79600.0
2009-02-10 14:40:00,6.55,6.6,6.55,6.59,593200.0,4.4004,4.434,4.4004,4.4273,593200.0
2009-02-10 14:45:00,6.59,6.63,6.59,6.61,185600.0,4.4273,4.4542,4.4273,4.4408,185600.0
2009-02-10 14:50:00,6.61,6.62,6.59,6.6,196000.0,4.4408,4.4475,4.4273,4.434,196000.0
2009-02-10 14:55:00,6.6,6.62,6.59,6.61,360800.0,4.434,4.4475,4.4273,4.4408,360800.0
2009-02-10 15:00:00,6.61,6.65,6.61,6.64,157200.0,4.4408,4.4676,4.4408,4.4609,157200.0
2009-02-10 15:05:00,6.63,6.64,6.6,6.64,90000.0,4.4542,4.4609,4.434,4.4609,90000.0
2009-02-10 15:10:00,6.63,6.66,6.6,6.62,181200.0,4.4542,4.4743,4.434,4.4475,181200.0
2009-02-10 15:15:00,6.62,6.64,6.6,6.61,225200.0,4.4475,4.4609,4.434,4.4408,225200.0
2009-02-10 15:20:00,6.6,6.63,6.6,6.63,314800.0,4.434,4.4542,4.434,4.4542,314800.0
2009-02-10 15:25:00,6.64,6.67,6.63,6.66,279600.0,4.4609,4.4811,4.4542,4.4743,279600.0
2009-02-10 15:30:00,6.66,6.68,6.65,6.67,501200.0,4.4743,4.4878,4.4676,4.4811,501200.0
2009-02-10 15:35:00,6.67,6.68,6.66,6.68,614800.0,4.4811,4.4878,4.4743,4.4878,614800.0
2009-02-10 15:40:00,6.67,6.69,6.66,6.67,511600.0,4.4811,4.4945,4.4743,4.4811,511600.0
2009-02-10 15:45:00,6.67,6.71,6.65,6.69,414000.0,4.4811,4.5079,4.4676,4.4945,414000.0
2009-02-10 15:50:00,6.68,6.71,6.66,6.71,680800.0,4.4878,4.5079,4.4743,4.5079,680800.0
2009-02-10 15:55:00,6.71,6.76,6.7,6.75,2138400.0,4.5079,4.5415,4.5012,4.5348,2138400.0
2009-02-11 09:30:00,6.77,6.79,6.62,6.62,85600.0,4.5482,4.5617,4.4475,4.4475,85600.0
2009-02-11 09:35:00,6.61,6.64,6.59,6.63,235200.0,4.4408,4.4609,4.4273,4.4542,235200.0
2009-02-11 09:40:00,6.63,6.66,6.62,6.65,223600.0,4.4542,4.4743,4.4475,4.4676,223600.0
2009-02-11 09:45:00,6.65,6.74,6.65,6.72,153200.0,4.4676,4.5281,4.4676,4.5147,153200.0
2009-02-11 09:50:00,6.74,6.74,6.67,6.7,102000.0,4.5281,4.5281,4.4811,4.5012,102000.0
2009-02-11 09:55:00,6.71,6.72,6.67,6.68,66400.0,4.5079,4.5147,4.4811,4.4878,66400.0
2009-02-11 10:00:00,6.68,6.74,6.66,6.71,204000.0,4.4878,4.5281,4.4743,4.5079,204000.0
2009-02-11 10:05:00,6.7,6.7,6.66,6.67,82800.0,4.5012,4.5012,4.4743,4.4811,82800.0
2009-02-11 10:10:00,6.67,6.68,6.66,6.67,40400.0,4.4811,4.4878,4.4743,4.4811,40400.0
2009-02-11 10:15:00,6.66,6.66,6.63,6.63,51200.0,4.4743,4.4743,4.4542,4.4542,51200.0
2009-02-11 10:20:00,6.63,6.67,6.63,6.67,36400.0,4.4542,4.4811,4.4542,4.4811,36400.0
2009-02-11 10:25:00,6.67,6.67,6.62,6.62,71200.0,4.4811,4.4811,4.4475,4.4475,71200.0
2009-02-11 10:30:00,6.62,6.64,6.6,6.61,133600.0,4.4475,4.4609,4.434,4.4408,133600.0
2009-02-11 10:35:00,6.61,6.63,6.6,6.62,132000.0,4.4408,4.4542,4.434,4.4475,132000.0
2009-02-11 10:40:00,6.62,6.67,6.61,6.66,162000.0,4.4475,4.4811,4.4408,4.4743,162000.0
2009-02-11 10:45:00,6.66,6.69,6.65,6.68,68400.0,4.4743,4.4945,4.4676,4.4878,68400.0
2009-02-11 10:50:00,6.68,6.71,6.67,6.68,66800.0,4.4878,4.5079,4.4811,4.4878,66800.0
2009-02-11 10:55:00,6.68,6.68,6.67,6.68,33600.0,4.4878,4.4878,4.4811,4.4878,33600.0
2009-02-11 11:00:00,6.67,6.67,6.64,6.66,90800.0,4.4811,4.4811,4.4609,4.4743,90800.0
2009-02-11 11:05:00,6.66,6.67,6.62,6.63,106400.0,4.4743,4.4811,4.4475,4.4542,106400.0
2009-02-11 11:10:00,6.63,6.68,6.63,6.68,82800.0,4.4542,4.4878,4.4542,4.4878,82800.0
2009-02-11 11:15:00,6.68,6.7,6.67,6.68,101600.0,4.4878,4.5012,4.4811,4.4878,101600.0
2009-02-11 11:20:00,6.68,6.68,6.66,6.68,76800.0,4.4878,4.4878,4.4743,4.4878,76800.0
2009-02-11 11:25:00,6.68,6.7,6.67,6.7,33600.0,4.4878,4.5012,4.4811,4.5012,33600.0
2009-02-11 11:30:00,6.69,6.73,6.69,6.69,34800.0,4.4945,4.5214,4.4945,4.4945,34800.0
2009-02-11 11:35:00,6.68,6.7,6.68,6.7,34000.0,4.4878,4.5012,4.4878,4.5012,34000.0
2009-02-11 11:40:00,6.69,6.69,6.66,6.67,47600.0,4.4945,4.4945,4.4743,4.4811,47600.0
2009-02-11 11:45:00,6.67,6.68,6.65,6.65,41200.0,4.4811,4.4878,4.4676,4.4676,41200.0
2009-02-11 11:50:00,6.65,6.67,6.65,6.67,24000.0,4.4676,4.4811,4.4676,4.4811,24000.0
2009-02-11 11:55:00,6.67,6.67,6.65,6.67,42400.0,4.4811,4.4811,4.4676,4.4811,42400.0
2009-02-11 12:00:00,6.67,6.7,6.66,6.7,53200.0,4.4811,4.5012,4.4743,4.5012,53200.0
2009-02-11 12:05:00,6.69,6.71,6.69,6.7,50400.0,4.4945,4.5079,4.4945,4.5012,50400.0
2009-02-11 12:10:00,6.7,6.7,6.66,6.66,58000.0,4.5012,4.5012,4.4743,4.4743,58000.0
2009-02-11 12:15:00,6.66,6.67,6.66,6.67,22400.0,4.4743,4.4811,4.4743,4.4811,22400.0
2009-02-11 12:20:00,6.67,6.69,6.67,6.68,42000.0,4.4811,4.4945,4.4811,4.4878,42000.0
2009-02-11 12:25:00,6.68,6.71,6.68,6.71,69200.0,4.4878,4.5079,4.4878,4.5079,69200.0
2009-02-11 12:30:00,6.7,6.7,6.67,6.67,50000.0,4.5012,4.5012,4.4811,4.4811,50000.0
2009-02-11 12:35:00,6.67,6.69,6.66,6.69,40800.0,4.4811,4.4945,4.4743,4.4945,40800.0
2009-02-11 12:40:00,6.7,6.73,6.7,6.72,49600.0,4.5012,4.5214,4.5012,4.5147,49600.0
2009-02-11 12:45:00,6.71,6.72,6.71,6.71,39600.0,4.5079,4.5147,4.5079,4.5079,39600.0
2009-02-11 12:50:00,6.71,6.72,6.7,6.7,31200.0,4.5079,4.5147,4.5012,4.5012,31200.0
2009-02-11 12:55:00,6.7,6.7,6.66,6.67,78400.0,4.5012,4.5012,4.4743,4.4811,78400.0
2009-02-11 13:00:00,6.67,6.71,6.67,6.7,60000.0,4.4811,4.5079,4.4811,4.5012,60000.0
2009-02-11 13:05:00,6.7,6.71,6.66,6.67,87200.0,4.5012,4.5079,4.4743,4.4811,87200.0
2009-02-11 13:10:00,6.66,6.68,6.66,6.68,73200.0,4.4743,4.4878,4.4743,4.4878,73200.0
2009-02-11 13:15:00,6.68,6.68,6.67,6.67,34000.0,4.4878,4.4878,4.4811,4.4811,34000.0
2009-02-11 13:20:00,6.67,6.68,6.66,6.66,110800.0,4.4811,4.4878,4.4743,4.4743,110800.0
2009-02-11 13:25:00,6.66,6.67,6.66,6.67,66400.0,4.4743,4.4811,4.4743,4.4811,66400.0
2009-02-11 13:30:00,6.67,6.67,6.64,6.64,94400.0,4.4811,4.4811,4.4609,4.4609,94400.0
2009-02-11 13:35:00,6.64,6.64,6.62,6.62,70000.0,4.4609,4.4609,4.4475,4.4475,70000.0
2009-02-11 13:40:00,6.63,6.63,6.58,6.59,142800.0,4.4542,4.4542,4.4206,4.4273,142800.0
2009-02-11 13:45:00,6.59,6.59,6.54,6.55,91600.0,4.4273,4.4273,4.3937,4.4004,91600.0
2009-02-11 13:50:00,6.56,6.58,6.55,6.58,60800.0,4.4072,4.4206,4.4004,4.4206,60800.0
2009-02-11 13:55:00,6.58,6.58,6.56,6.57,84800.0,4.4206,4.4206,4.4072,4.4139,84800.0
2009-02-11 14:00:00,6.56,6.58,6.56,6.57,97600.0,4.4072,4.4206,4.4072,4.4139,97600.0
2009-02-11 14:05:00,6.57,6.59,6.56,6.59,49200.0,4.4139,4.4273,4.4072,4.4273,49200.0
2009-02-11 14:10:00,6.59,6.59,6.56,6.58,114000.0,4.4273,4.4273,4.4072,4.4206,114000.0
2009-02-11 14:15:00,6.58,6.58,6.54,6.54,104400.0,4.4206,4.4206,4.3937,4.3937,104400.0
2009-02-11 14:20:00,6.54,6.56,6.52,6.56,82400.0,4.3937,4.4072,4.3803,4.4072,82400.0
2009-02-11 14:25:00,6.56,6.6,6.55,6.58,90400.0,4.4072,4.434,4.4004,4.4206,90400.0
2009-02-11 14:30:00,6.58,6.59,6.57,6.59,45600.0,4.4206,4.4273,4.4139,4.4273,45600.0
2009-02-11 14:35:00,6.59,6.62,6.59,6.62,53200.0,4.4273,4.4475,4.4273,4.4475,53200.0
2009-02-11 14:40:00,6.61,6.62,6.6,6.62,33600.0,4.4408,4.4475,4.434,4.4475,33600.0
2009-02-11 14:45:00,6.62,6.63,6.61,6.61,40400.0,4.4475,4.4542,4.4408,4.4408,40400.0
2009-02-11 14:50:00,6.62,6.66,6.62,6.64,279600.0,4.4475,4.4743,4.4475,4.4609,279600.0
2009-02-11 14:55:00,6.64,6.67,6.62,6.66,467200.0,4.4609,4.4811,4.4475,4.4743,467200.0
2009-02-11 15:00:00,6.66,6.67,6.62,6.63,304000.0,4.4743,4.4811,4.4475,4.4542,304000.0
2009-02-11 15:05:00,6.63,6.66,6.61,6.62,152800.0,4.4542,4.4743,4.4408,4.4475,152800.0
2009-02-11 15:10:00,6.61,6.65,6.61,6.65,106000.0,4.4408,4.4676,4.4408,4.4676,106000.0
2009-02-11 15:15:00,6.64,6.67,6.63,6.64,163200.0,4.4609,4.4811,4.4542,4.4609,163200.0
2009-02-11 15:20:00,6.63,6.64,6.63,6.63,140000.0,4.4542,4.4609,4.4542,4.4542,140000.0
2009-02-11 15:25:00,6.63,6.64,6.61,6.63,189200.0,4.4542,4.4609,4.4408,4.4542,189200.0
2009-02-11 15:30:00,6.63,6.66,6.6,6.6,210000.0,4.4542,4.4743,4.434,4.434,210000.0
2009-02-11 15:35:00,6.61,6.63,6.6,6.61,135200.0,4.4408,4.4542,4.434,4.4408,135200.0
2009-02-11 15:40:00,6.61,6.62,6.59,6.61,223200.0,4.4408,4.4475,4.4273,4.4408,223200.0
2009-02-11 15:45:00,6.61,6.62,6.59,6.59,268000.0,4.4408,4.4475,4.4273,4.4273,268000.0
2009-02-11 15:50:00,6.58,6.6,6.57,6.6,215600.0,4.4206,4.434,4.4139,4.434,215600.0
2009-02-11 15:55:00,6.6,6.63,6.6,6.63,338800.0,4.434,4.4542,4.434,4.4542,338800.0
2009-02-12 09:30:00,6.58,6.58,6.42,6.49,149200.0,4.4206,4.4206,4.3131,4.3601,149200.0
2009-02-12 09:35:00,6.48,6.54,6.45,6.51,218400.0,4.3534,4.3937,4.3333,4.3736,218400.0
2009-02-12 09:40:00,6.51,6.51,6.47,6.48,42800.0,4.3736,4.3736,4.3467,4.3534,42800.0
2009-02-12 09:45:00,6.48,6.51,6.46,6.49,87200.0,4.3534,4.3736,4.34,4.3601,87200.0
2009-02-12 09:50:00,6.49,6.5,6.45,6.49,154800.0,4.3601,4.3669,4.3333,4.3601,154800.0
2009-02-12 09:55:00,6.49,6.5,6.46,6.49,102000.0,4.3601,4.3669,4.34,4.3601,102000.0
2009-02-12 10:00:00,6.49,6.49,6.42,6.47,98400.0,4.3601,4.3601,4.3131,4.3467,98400.0
2009-02-12 10:05:00,6.47,6.5,6.46,6.48,220400.0,4.3467,4.3669,4.34,4.3534,220400.0
2009-02-12 10:10:00,6.47,6.51,6.47,6.5,88400.0,4.3467,4.3736,4.3467,4.3669,88400.0
2009-02-12 10:15:00,6.5,6.52,6.48,6.5,90800.0,4.3669,4.3803,4.3534,4.3669,90800.0
2009-02-12 10:20:00,6.49,6.52,6.48,6.51,80400.0,4.3601,4.3803,4.3534,4.3736,80400.0
2009-02-12 10:25:00,6.51,6.54,6.48,6.52,97200.0,4.3736,4.3937,4.3534,4.3803,97200.0
2009-02-12 10:30:00,6.52,6.56,6.52,6.55,156000.0,4.3803,4.4072,4.3803,4.4004,156000.0
2009-02-12 10:35:00,6.55,6.56,6.54,6.55,141200.0,4.4004,4.4072,4.3937,4.4004,141200.0
2009-02-12 10:40:00,6.55,6.56,6.52,6.55,189200.0,4.4004,4.4072,4.3803,4.4004,189200.0
2009-02-12 10:45:00,6.54,6.58,6.54,6.57,62800.0,4.3937,4.4206,4.3937,4.4139,62800.0
2009-02-12 10:50:00,6.57,6.59,6.55,6.59,50800.0,4.4139,4.4273,4.4004,4.4273,50800.0
2009-02-12 10:55:00,6.59,6.59,6.55,6.57,52400.0,4.4273,4.4273,4.4004,4.4139,52400.0
2009-02-12 11:00:00,6.57,6.57,6.53,6.55,56000.0,4.4139,4.4139,4.387,4.4004,56000.0
2009-02-12 11:05:00,6.55,6.59,6.55,6.57,66000.0,4.4004,4.4273,4.4004,4.4139,66000.0
2009-02-12 11:10:00,6.58,6.58,6.55,6.55,64800.0,4.4206,4.4206,4.4004,4.4004,64800.0
2009-02-12 11:15:00,6.55,6.55,6.51,6.51,76800.0,4.4004,4.4004,4.3736,4.3736,76800.0
2009-02-12 11:20:00,6.51,6.55,6.5,6.54,184400.0,4.3736,4.4004,4.3669,4.3937,184400.0
2009-02-12 11:25:00,6.54,6.58,6.54,6.56,119200.0,4.3937,4.4206,4.3937,4.4072,119200.0
2009-02-12 11:30:00,6.55,6.59,6.55,6.59,116800.0,4.4004,4.4273,4.4004,4.4273,116800.0
2009-02-12 11:35:00,6.59,6.61,6.57,6.6,64000.0,4.4273,4.4408,4.4139,4.434,64000.0
2009-02-12 11:40:00,6.6,6.66,6.6,6.65,115600.0,4.434,4.4743,4.434,4.4676,115600.0
2009-02-12 11:45:00,6.65,6.67,6.64,6.66,66800.0,4.4676,4.4811,4.4609,4.4743,66800.0
2009-02-12 11:50:00,6.67,6.68,6.65,6.65,62400.0,4.4811,4.4878,4.4676,4.4676,62400.0
2009-02-12 11:55:00,6.64,6.65,6.61,6.61,70800.0,4.4609,4.4676,4.4408,4.4408,70800.0
2009-02-12 12:00:00,6.61,6.64,6.61,6.62,66000.0,4.4408,4.4609,4.4408,4.4475,66000.0
2009-02-12 12:05:00,6.62,6.63,6.61,6.61,65600.0,4.4475,4.4542,4.4408,4.4408,65600.0
2009-02-12 12:10:00,6.61,6.61,6.58,6.6,29600.0,4.4408,4.4408,4.4206,4.434,29600.0
2009-02-12 12:15:00,6.6,6.62,6.6,6.62,32400.0,4.434,4.4475,4.434,4.4475,32400.0
2009-02-12 12:20:00,6.62,6.63,6.61,6.62,28000.0,4.4475,4.4542,4.4408,4.4475,28000.0
2009-02-12 12:25:00,6.63,6.66,6.63,6.65,107200.0,4.4542,4.4743,4.4542,4.4676,107200.0
2009-02-12 12:30:00,6.65,6.65,6.64,6.64,22800.0,4.4676,4.4676,4.4609,4.4609,22800.0
2009-02-12 12:35:00,6.63,6.63,6.61,6.62,80000.0,4.4542,4.4542,4.4408,4.4475,80000.0
2009-02-12 12:40:00,6.62,6.63,6.61,6.62,21600.0,4.4475,4.4542,4.4408,4.4475,21600.0
2009-02-12 12:45:00,6.62,6.62,6.6,6.62,40000.0,4.4475,4.4475,4.434,4.4475,40000.0
2009-02-12 12:50:00,6.62,6.62,6.61,6.62,30000.0,4.4475,4.4475,4.4408,4.4475,30000.0
2009-02-12 12:55:00,6.62,6.63,6.61,6.61,53200.0,4.4475,4.4542,4.4408,4.4408,53200.0
2009-02-12 13:00:00,6.6,6.61,6.59,6.59,37200.0,4.434,4.4408,4.4273,4.4273,37200.0
2009-02-12 13:05:00,6.59,6.59,6.57,6.58,37600.0,4.4273,4.4273,4.4139,4.4206,37600.0
2009-02-12 13:10:00,6.59,6.62,6.58,6.58,73200.0,4.4273,4.4475,4.4206,4.4206,73200.0
2009-02-12 13:15:00,6.58,6.59,6.56,6.57,90000.0,4.4206,4.4273,4.4072,4.4139,90000.0
2009-02-12 13:20:00,6.57,6.57,6.54,6.55,82800.0,4.4139,4.4139,4.3937,4.4004,82800.0
2009-02-12 13:25:00,6.55,6.59,6.55,6.57,133600.0,4.4004,4.4273,4.4004,4.4139,133600.0
2009-02-12 13:30:00,6.57,6.59,6.57,6.57,58800.0,4.4139,4.4273,4.4139,4.4139,58800.0
2009-02-12 13:35:00,6.57,6.58,6.54,6.54,56000.0,4.4139,4.4206,4.3937,4.3937,56000.0
2009-02-12 13:40:00,6.53,6.56,6.53,6.55,66800.0,4.387,4.4072,4.387,4.4004,66800.0
2009-02-12 13:45:00,6.55,6.56,6.53,6.56,84400.0,4.4004,4.4072,4.387,4.4072,84400.0
2009-02-12 13:50:00,6.56,6.59,6.56,6.58,80800.0,4.4072,4.4273,4.4072,4.4206,80800.0
2009-02-12 13:55:00,6.57,6.6,6.56,6.59,68000.0,4.4139,4.434,4.4072,4.4273,68000.0
2009-02-12 14:00:00,6.58,6.59,6.55,6.55,48000.0,4.4206,4.4273,4.4004,4.4004,48000.0
2009-02-12 14:05:00,6.55,6.59,6.55,6.57,76400.0,4.4004,4.4273,4.4004,4.4139,76400.0
2009-02-12 14:10:00,6.57,6.59,6.57,6.57,58800.0,4.4139,4.4273,4.4139,4.4139,58800.0
2009-02-12 14:15:00,6.57,6.62,6.57,6.58,82000.0,4.4139,4.4475,4.4139,4.4206,82000.0
2009-02-12 14:20:00,6.58,6.59,6.55,6.56,104000.0,4.4206,4.4273,4.4004,4.4072,104000.0
2009-02-12 14:25:00,6.56,6.56,6.53,6.53,84800.0,4.4072,4.4072,4.387,4.387,84800.0
2009-02-12 14:30:00,6.53,6.56,6.51,6.52,131200.0,4.387,4.4072,4.3736,4.3803,131200.0
2009-02-12 14:35:00,6.52,6.52,6.48,6.49,152400.0,4.3803,4.3803,4.3534,4.3601,152400.0
2009-02-12 14:40:00,6.49,6.5,6.48,6.5,174400.0,4.3601,4.3669,4.3534,4.3669,174400.0
2009-02-12 14:45:00,6.5,6.5,6.46,6.49,199600.0,4.3669,4.3669,4.34,4.3601,199600.0
2009-02-12 14:50:00,6.49,6.5,6.48,6.49,144800.0,4.3601,4.3669,4.3534,4.3601,144800.0
2009-02-12 14:55:00,6.49,6.5,6.45,6.48,272000.0,4.3601,4.3669,4.3333,4.3534,272000.0
2009-02-12 15:00:00,6.49,6.49,6.44,6.45,312800.0,4.3601,4.3601,4.3265,4.3333,312800.0
2009-02-12 15:05:00,6.45,6.49,6.44,6.49,102400.0,4.3333,4.3601,4.3265,4.3601,102400.0
2009-02-12 15:10:00,6.49,6.54,6.49,6.51,178400.0,4.3601,4.3937,4.3601,4.3736,178400.0
2009-02-12 15:15:00,6.51,6.55,6.51,6.55,154000.0,4.3736,4.4004,4.3736,4.4004,154000.0
2009-02-12 15:20:00,6.55,6.6,6.53,6.6,231600.0,4.4004,4.434,4.387,4.434,231600.0
2009-02-12 15:25:00,6.6,6.66,6.59,6.66,230400.0,4.434,4.4743,4.4273,4.4743,230400.0
2009-02-12 15:30:00,6.66,6.66,6.61,6.62,228800.0,4.4743,4.4743,4.4408,4.4475,228800.0
2009-02-12 15:35:00,6.62,6.65,6.6,6.61,344800.0,4.4475,4.4676,4.434,4.4408,344800.0
2009-02-12 15:40:00,6.61,6.73,6.6,6.71,370400.0,4.4408,4.5214,4.434,4.5079,370400.0
2009-02-12 15:45:00,6.71,6.73,6.66,6.68,385600.0,4.5079,4.5214,4.4743,4.4878,385600.0
2009-02-12 15:50:00,6.68,6.76,6.67,6.75,499600.0,4.4878,4.5415,4.4811,4.5348,499600.0
2009-02-12 15:55:00,6.75,6.77,6.73,6.74,596400.0,4.5348,4.5482,4.5214,4.5281,596400.0
2009-02-13 09:30:00,6.71,6.75,6.61,6.74,129600.0,4.5079,4.5348,4.4408,4.5281,129600.0
2009-02-13 09:35:00,6.73,6.75,6.63,6.68,219200.0,4.5214,4.5348,4.4542,4.4878,219200.0
2009-02-13 09:40:00,6.68,6.71,6.67,6.68,147600.0,4.4878,4.5079,4.4811,4.4878,147600.0
2009-02-13 09:45:00,6.68,6.68,6.64,6.65,157200.0,4.4878,4.4878,4.4609,4.4676,157200.0
2009-02-13 09:50:00,6.66,6.66,6.61,6.61,98000.0,4.4743,4.4743,4.4408,4.4408,98000.0
2009-02-13 09:55:00,6.61,6.64,6.55,6.64,240000.0,4.4408,4.4609,4.4004,4.4609,240000.0
2009-02-13 10:00:00,6.64,6.65,6.63,6.63,110400.0,4.4609,4.4676,4.4542,4.4542,110400.0
2009-02-13 10:05:00,6.63,6.64,6.62,6.62,106400.0,4.4542,4.4609,4.4475,4.4475,106400.0
2009-02-13 10:10:00,6.63,6.65,6.61,6.64,90000.0,4.4542,4.4676,4.4408,4.4609,90000.0
2009-02-13 10:15:00,6.63,6.63,6.59,6.61,74000.0,4.4542,4.4542,4.4273,4.4408,74000.0
2009-02-13 10:20:00,6.6,6.66,6.6,6.66,120800.0,4.434,4.4743,4.434,4.4743,120800.0
2009-02-13 10:25:00,6.66,6.68,6.65,6.67,99200.0,4.4743,4.4878,4.4676,4.4811,99200.0
2009-02-13 10:30:00,6.66,6.74,6.66,6.74,69200.0,4.4743,4.5281,4.4743,4.5281,69200.0
2009-02-13 10:35:00,6.74,6.8,6.74,6.8,192400.0,4.5281,4.5684,4.5281,4.5684,192400.0
2009-02-13 10:40:00,6.79,6.81,6.79,6.8,165200.0,4.5617,4.5751,4.5617,4.5684,165200.0
2009-02-13 10:45:00,6.8,6.81,6.74,6.77,137600.0,4.5684,4.5751,4.5281,4.5482,137600.0
2009-02-13 10:50:00,6.77,6.78,6.76,6.78,45600.0,4.5482,4.555,4.5415,4.555,45600.0
2009-02-13 10:55:00,6.78,6.78,6.75,6.76,91600.0,4.555,4.555,4.5348,4.5415,91600.0
2009-02-13 11:00:00,6.75,6.75,6.69,6.7,126000.0,4.5348,4.5348,4.4945,4.5012,126000.0
2009-02-13 11:05:00,6.7,6.71,6.69,6.7,133200.0,4.5012,4.5079,4.4945,4.5012,133200.0
2009-02-13 11:10:00,6.7,6.71,6.67,6.68,108800.0,4.5012,4.5079,4.4811,4.4878,108800.0
2009-02-13 11:15:00,6.68,6.68,6.65,6.65,118400.0,4.4878,4.4878,4.4676,4.4676,118400.0
2009-02-13 11:20:00,6.65,6.65,6.61,6.61,174000.0,4.4676,4.4676,4.4408,4.4408,174000.0
2009-02-13 11:25:00,6.61,6.62,6.59,6.6,220400.0,4.4408,4.4475,4.4273,4.434,220400.0
2009-02-13 11:30:00,6.6,6.61,6.59,6.6,206800.0,4.434,4.4408,4.4273,4.434,206800.0
2009-02-13 11:35:00,6.6,6.64,6.6,6.6,221600.0,4.434,4.4609,4.434,4.434,221600.0
2009-02-13 11:40:00,6.6,6.6,6.56,6.58,77600.0,4.434,4.434,4.4072,4.4206,77600.0
2009-02-13 11:45:00,6.58,6.59,6.56,6.57,106400.0,4.4206,4.4273,4.4072,4.4139,106400.0
2009-02-13 11:50:00,6.57,6.58,6.56,6.58,98000.0,4.4139,4.4206,4.4072,4.4206,98000.0
2009-02-13 11:55:00,6.58,6.61,6.56,6.56,167600.0,4.4206,4.4408,4.4072,4.4072,167600.0
2009-02-13 12:00:00,6.57,6.6,6.57,6.59,75600.0,4.4139,4.434,4.4139,4.4273,75600.0
2009-02-13 12:05:00,6.6,6.61,6.59,6.6,180800.0,4.434,4.4408,4.4273,4.434,180800.0
2009-02-13 12:10:00,6.6,6.61,6.59,6.61,161200.0,4.434,4.4408,4.4273,4.4408,161200.0
2009-02-13 12:15:00,6.6,6.61,6.58,6.59,171600.0,4.434,4.4408,4.4206,4.4273,171600.0
2009-02-13 12:20:00,6.59,6.62,6.58,6.62,152000.0,4.4273,4.4475,4.4206,4.4475,152000.0
2009-02-13 12:25:00,6.61,6.62,6.58,6.59,252800.0,4.4408,4.4475,4.4206,4.4273,252800.0
2009-02-13 12:30:00,6.59,6.6,6.59,6.59,396800.0,4.4273,4.434,4.4273,4.4273,396800.0
2009-02-13 12:35:00,6.59,6.6,6.57,6.57,496400.0,4.4273,4.434,4.4139,4.4139,496400.0
2009-02-13 12:40:00,6.57,6.59,6.53,6.53,244000.0,4.4139,4.4273,4.387,4.387,244000.0
2009-02-13 12:45:00,6.53,6.53,6.5,6.51,261200.0,4.387,4.387,4.3669,4.3736,261200.0
2009-02-13 12:50:00,6.51,6.52,6.48,6.5,251600.0,4.3736,4.3803,4.3534,4.3669,251600.0
2009-02-13 12:55:00,6.5,6.54,6.5,6.54,88000.0,4.3669,4.3937,4.3669,4.3937,88000.0
2009-02-13 13:00:00,6.54,6.59,6.53,6.59,346800.0,4.3937,4.4273,4.387,4.4273,346800.0
2009-02-13 13:05:00,6.58,6.6,6.58,6.58,57600.0,4.4206,4.434,4.4206,4.4206,57600.0
2009-02-13 13:10:00,6.59,6.6,6.55,6.55,69600.0,4.4273,4.434,4.4004,4.4004,69600.0
2009-02-13 13:15:00,6.55,6.6,6.54,6.6,120800.0,4.4004,4.434,4.3937,4.434,120800.0
2009-02-13 13:20:00,6.59,6.6,6.58,6.59,24800.0,4.4273,4.434,4.4206,4.4273,24800.0
2009-02-13 13:25:00,6.59,6.61,6.59,6.61,55600.0,4.4273,4.4408,4.4273,4.4408,55600.0
2009-02-13 13:30:00,6.61,6.61,6.6,6.61,58400.0,4.4408,4.4408,4.434,4.4408,58400.0
2009-02-13 13:35:00,6.61,6.61,6.59,6.6,42000.0,4.4408,4.4408,4.4273,4.434,42000.0
2009-02-13 13:40:00,6.6,6.63,6.6,6.63,124800.0,4.434,4.4542,4.434,4.4542,124800.0
2009-02-13 13:45:00,6.63,6.69,6.63,6.68,191200.0,4.4542,4.4945,4.4542,4.4878,191200.0
2009-02-13 13:50:00,6.68,6.72,6.67,6.71,100000.0,4.4878,4.5147,4.4811,4.5079,100000.0
2009-02-13 13:55:00,6.72,6.72,6.69,6.71,344000.0,4.5147,4.5147,4.4945,4.5079,344000.0
2009-02-13 14:00:00,6.71,6.72,6.69,6.7,197200.0,4.5079,4.5147,4.4945,4.5012,197200.0
2009-02-13 14:05:00,6.7,6.7,6.63,6.63,315600.0,4.5012,4.5012,4.4542,4.4542,315600.0
2009-02-13 14:10:00,6.63,6.67,6.62,6.67,232800.0,4.4542,4.4811,4.4475,4.4811,232800.0
2009-02-13 14:15:00,6.67,6.68,6.63,6.67,96400.0,4.4811,4.4878,4.4542,4.4811,96400.0
2009-02-13 14:20:00,6.68,6.68,6.65,6.68,88800.0,4.4878,4.4878,4.4676,4.4878,88800.0
2009-02-13 14:25:00,6.68,6.69,6.65,6.66,51600.0,4.4878,4.4945,4.4676,4.4743,51600.0
2009-02-13 14:30:00,6.66,6.66,6.62,6.64,121200.0,4.4743,4.4743,4.4475,4.4609,121200.0
2009-02-13 14:35:00,6.65,6.66,6.63,6.65,84000.0,4.4676,4.4743,4.4542,4.4676,84000.0
2009-02-13 14:40:00,6.65,6.67,6.64,6.65,68000.0,4.4676,4.4811,4.4609,4.4676,68000.0
2009-02-13 14:45:00,6.64,6.64,6.62,6.64,94800.0,4.4609,4.4609,4.4475,4.4609,94800.0
2009-02-13 14:50:00,6.64,6.66,6.62,6.66,144400.0,4.4609,4.4743,4.4475,4.4743,144400.0
2009-02-13 14:55:00,6.66,6.66,6.62,6.62,63200.0,4.4743,4.4743,4.4475,4.4475,63200.0
2009-02-13 15:00:00,6.63,6.65,6.62,6.65,131200.0,4.4542,4.4676,4.4475,4.4676,131200.0
2009-02-13 15:05:00,6.65,6.65,6.6,6.61,357200.0,4.4676,4.4676,4.434,4.4408,357200.0
2009-02-13 15:10:00,6.61,6.62,6.56,6.58,298800.0,4.4408,4.4475,4.4072,4.4206,298800.0
2009-02-13 15:15:00,6.58,6.6,6.57,6.59,140400.0,4.4206,4.434,4.4139,4.4273,140400.0
2009-02-13 15:20:00,6.59,6.6,6.57,6.57,305200.0,4.4273,4.434,4.4139,4.4139,305200.0
2009-02-13 15:25:00,6.57,6.6,6.56,6.59,380400.0,4.4139,4.434,4.4072,4.4273,380400.0
2009-02-13 15:30:00,6.6,6.64,6.6,6.6,343200.0,4.434,4.4609,4.434,4.434,343200.0
2009-02-13 15:35:00,6.61,6.61,6.57,6.59,456400.0,4.4408,4.4408,4.4139,4.4273,456400.0
2009-02-13 15:40:00,6.59,6.62,6.58,6.61,308000.0,4.4273,4.4475,4.4206,4.4408,308000.0
2009-02-13 15:45:00,6.61,6.61,6.56,6.6,352800.0,4.4408,4.4408,4.4072,4.434,352800.0
2009-02-13 15:50:00,6.6,6.6,6.58,6.59,306000.0,4.434,4.434,4.4206,4.4273,306000.0
2009-02-13 15:55:00,6.59,6.6,6.55,6.56,491600.0,4.4273,4.434,4.4004,4.4072,491600.0
2009-02-17 09:30:00,6.38,6.48,6.37,6.46,320400.0,4.2862,4.3534,4.2795,4.34,320400.0
2009-02-17 09:35:00,6.43,6.44,6.29,6.29,174800.0,4.3198,4.3265,4.2258,4.2258,174800.0
2009-02-17 09:40:00,6.3,6.37,6.29,6.29,302000.0,4.2325,4.2795,4.2258,4.2258,302000.0
2009-02-17 09:45:00,6.29,6.3,6.21,6.22,164000.0,4.2258,4.2325,4.172,4.1787,164000.0
2009-02-17 09:50:00,6.22,6.32,6.18,6.32,342800.0,4.1787,4.2459,4.1519,4.2459,342800.0
2009-02-17 09:55:00,6.31,6.34,6.3,6.33,278000.0,4.2392,4.2594,4.2325,4.2526,278000.0
2009-02-17 10:00:00,6.33,6.39,6.32,6.35,252400.0,4.2526,4.2929,4.2459,4.2661,252400.0
2009-02-17 10:05:00,6.35,6.36,6.31,6.33,128800.0,4.2661,4.2728,4.2392,4.2526,128800.0
2009-02-17 10:10:00,6.33,6.33,6.28,6.28,154800.0,4.2526,4.2526,4.219,4.219,154800.0
2009-02-17 10:15:00,6.28,6.28,6.24,6.26,261600.0,4.219,4.219,4.1922,4.2056,261600.0
2009-02-17 10:20:00,6.26,6.28,6.25,6.25,282400.0,4.2056,4.219,4.1989,4.1989,282400.0
2009-02-17 10:25:00,6.25,6.27,6.23,6.27,103200.0,4.1989,4.2123,4.1855,4.2123,103200.0
2009-02-17 10:30:00,6.27,6.31,6.27,6.28,52800.0,4.2123,4.2392,4.2123,4.219,52800.0
2009-02-17 10:35:00,6.29,6.29,6.24,6.26,104000.0,4.2258,4.2258,4.1922,4.2056,104000.0
2009-02-17 10:40:00,6.26,6.28,6.24,6.28,162400.0,4.2056,4.219,4.1922,4.219,162400.0
2009-02-17 10:45:00,6.29,6.29,6.26,6.27,133600.0,4.2258,4.2258,4.2056,4.2123,133600.0
2009-02-17 10:50:00,6.27,6.31,6.27,6.3,251200.0,4.2123,4.2392,4.2123,4.2325,251200.0
2009-02-17 10:55:00,6.3,6.31,6.28,6.3,72800.0,4.2325,4.2392,4.219,4.2325,72800.0
2009-02-17 11:00:00,6.29,6.29,6.25,6.28,306800.0,4.2258,4.2258,4.1989,4.219,306800.0
2009-02-17 11:05:00,6.28,6.28,6.27,6.28,118000.0,4.219,4.219,4.2123,4.219,118000.0
2009-02-17 11:10:00,6.28,6.3,6.28,6.29,64800.0,4.219,4.2325,4.219,4.2258,64800.0
2009-02-17 11:15:00,6.28,6.29,6.26,6.27,204400.0,4.219,4.2258,4.2056,4.2123,204400.0
2009-02-17 11:20:00,6.26,6.29,6.25,6.28,108000.0,4.2056,4.2258,4.1989,4.219,108000.0
2009-02-17 11:25:00,6.27,6.28,6.24,6.25,100800.0,4.2123,4.219,4.1922,4.1989,100800.0
2009-02-17 11:30:00,6.25,6.26,6.24,6.24,59600.0,4.1989,4.2056,4.1922,4.1922,59600.0
2009-02-17 11:35:00,6.24,6.25,6.23,6.25,165200.0,4.1922,4.1989,4.1855,4.1989,165200.0
2009-02-17 11:40:00,6.25,6.26,6.24,6.26,33600.0,4.1989,4.2056,4.1922,4.2056,33600.0
2009-02-17 11:45:00,6.26,6.26,6.24,6.24,66400.0,4.2056,4.2056,4.1922,4.1922,66400.0
2009-02-17 11:50:00,6.23,6.27,6.23,6.27,135200.0,4.1855,4.2123,4.1855,4.2123,135200.0
2009-02-17 11:55:00,6.27,6.27,6.24,6.26,207200.0,4.2123,4.2123,4.1922,4.2056,207200.0
2009-02-17 12:00:00,6.27,6.29,6.26,6.28,53200.0,4.2123,4.2258,4.2056,4.219,53200.0
2009-02-17 12:05:00,6.28,6.3,6.26,6.26,52000.0,4.219,4.2325,4.2056,4.2056,52000.0
2009-02-17 12:10:00,6.26,6.26,6.24,6.26,183200.0,4.2056,4.2056,4.1922,4.2056,183200.0
2009-02-17 12:15:00,6.25,6.27,6.25,6.26,43600.0,4.1989,4.2123,4.1989,4.2056,43600.0
2009-02-17 12:20:00,6.26,6.26,6.23,6.24,73600.0,4.2056,4.2056,4.1855,4.1922,73600.0
2009-02-17 12:25:00,6.23,6.26,6.23,6.26,29200.0,4.1855,4.2056,4.1855,4.2056,29200.0
2009-02-17 12:30:00,6.26,6.29,6.26,6.29,163200.0,4.2056,4.2258,4.2056,4.2258,163200.0
2009-02-17 12:35:00,6.29,6.29,6.26,6.27,89200.0,4.2258,4.2258,4.2056,4.2123,89200.0
2009-02-17 12:40:00,6.28,6.31,6.28,6.3,70400.0,4.219,4.2392,4.219,4.2325,70400.0
2009-02-17 12:45:00,6.29,6.3,6.25,6.25,87200.0,4.2258,4.2325,4.1989,4.1989,87200.0
2009-02-17 12:50:00,6.25,6.26,6.25,6.26,53600.0,4.1989,4.2056,4.1989,4.2056,53600.0
2009-02-17 12:55:00,6.26,6.27,6.25,6.26,32800.0,4.2056,4.2123,4.1989,4.2056,32800.0
2009-02-17 13:00:00,6.26,6.27,6.23,6.23,82800.0,4.2056,4.2123,4.1855,4.1855,82800.0
2009-02-17 13:05:00,6.24,6.24,6.22,6.23,88000.0,4.1922,4.1922,4.1787,4.1855,88000.0
2009-02-17 13:10:00,6.23,6.26,6.23,6.26,103200.0,4.1855,4.2056,4.1855,4.2056,103200.0
2009-02-17 13:15:00,6.25,6.26,6.23,6.24,53600.0,4.1989,4.2056,4.1855,4.1922,53600.0
2009-02-17 13:20:00,6.23,6.24,6.22,6.23,54400.0,4.1855,4.1922,4.1787,4.1855,54400.0
2009-02-17 13:25:00,6.23,6.25,6.22,6.23,46400.0,4.1855,4.1989,4.1787,4.1855,46400.0
2009-02-17 13:30:00,6.24,6.26,6.22,6.25,70400.0,4.1922,4.2056,4.1787,4.1989,70400.0
2009-02-17 13:35:00,6.25,6.27,6.25,6.26,136000.0,4.1989,4.2123,4.1989,4.2056,136000.0
2009-02-17 13:40:00,6.26,6.29,6.26,6.29,56400.0,4.2056,4.2258,4.2056,4.2258,56400.0
2009-02-17 13:45:00,6.29,6.29,6.27,6.28,136400.0,4.2258,4.2258,4.2123,4.219,136400.0
2009-02-17 13:50:00,6.28,6.29,6.25,6.26,170000.0,4.219,4.2258,4.1989,4.2056,170000.0
2009-02-17 13:55:00,6.25,6.27,6.25,6.25,243200.0,4.1989,4.2123,4.1989,4.1989,243200.0
2009-02-17 14:00:00,6.25,6.28,6.25,6.28,118400.0,4.1989,4.219,4.1989,4.219,118400.0
2009-02-17 14:05:00,6.28,6.31,6.27,6.29,94800.0,4.219,4.2392,4.2123,4.2258,94800.0
2009-02-17 14:10:00,6.28,6.3,6.27,6.29,46400.0,4.219,4.2325,4.2123,4.2258,46400.0
2009-02-17 14:15:00,6.29,6.29,6.27,6.28,72000.0,4.2258,4.2258,4.2123,4.219,72000.0
2009-02-17 14:20:00,6.28,6.32,6.27,6.28,90000.0,4.219,4.2459,4.2123,4.219,90000.0
2009-02-17 14:25:00,6.28,6.3,6.28,6.29,85200.0,4.219,4.2325,4.219,4.2258,85200.0
2009-02-17 14:30:00,6.28,6.3,6.27,6.28,81600.0,4.219,4.2325,4.2123,4.219,81600.0
2009-02-17 14:35:00,6.29,6.32,6.29,6.3,114400.0,4.2258,4.2459,4.2258,4.2325,114400.0
2009-02-17 14:40:00,6.3,6.31,6.27,6.3,100400.0,4.2325,4.2392,4.2123,4.2325,100400.0
2009-02-17 14:45:00,6.3,6.31,6.27,6.28,105600.0,4.2325,4.2392,4.2123,4.219,105600.0
2009-02-17 14:50:00,6.28,6.3,6.25,6.26,188800.0,4.219,4.2325,4.1989,4.2056,188800.0
2009-02-17 14:55:00,6.26,6.28,6.25,6.27,124400.0,4.2056,4.219,4.1989,4.2123,124400.0
2009-02-17 15:00:00,6.27,6.27,6.25,6.27,191600.0,4.2123,4.2123,4.1989,4.2123,191600.0
2009-02-17 15:05:00,6.27,6.29,6.25,6.27,203200.0,4.2123,4.2258,4.1989,4.2123,203200.0
2009-02-17 15:10:00,6.28,6.3,6.25,6.27,290800.0,4.219,4.2325,4.1989,4.2123,290800.0
2009-02-17 15:15:00,6.26,6.3,6.25,6.26,210000.0,4.2056,4.2325,4.1989,4.2056,210000.0
2009-02-17 15:20:00,6.26,6.29,6.25,6.27,223200.0,4.2056,4.2258,4.1989,4.2123,223200.0
2009-02-17 15:25:00,6.28,6.29,6.23,6.26,309200.0,4.219,4.2258,4.1855,4.2056,309200.0
2009-02-17 15:30:00,6.26,6.36,6.26,6.35,377600.0,4.2056,4.2728,4.2056,4.2661,377600.0
2009-02-17 15:35:00,6.35,6.36,6.31,6.34,544800.0,4.2661,4.2728,4.2392,4.2594,544800.0
2009-02-17 15:40:00,6.34,6.34,6.27,6.29,524800.0,4.2594,4.2594,4.2123,4.2258,524800.0
2009-02-17 15:45:00,6.29,6.32,6.26,6.26,518400.0,4.2258,4.2459,4.2056,4.2056,518400.0
2009-02-17 15:50:00,6.26,6.31,6.25,6.26,417200.0,4.2056,4.2392,4.1989,4.2056,417200.0
2009-02-17 15:55:00,6.26,6.28,6.24,6.24,440800.0,4.2056,4.219,4.1922,4.1922,440800.0
2009-02-18 09:30:00,6.3,6.31,6.28,6.28,41600.0,4.2325,4.2392,4.219,4.219,41600.0
2009-02-18 09:35:00,6.29,6.34,6.28,6.29,230800.0,4.2258,4.2594,4.219,4.2258,230800.0
2009-02-18 09:40:00,6.29,6.34,6.28,6.33,77600.0,4.2258,4.2594,4.219,4.2526,77600.0
2009-02-18 09:45:00,6.33,6.36,6.3,6.32,136800.0,4.2526,4.2728,4.2325,4.2459,136800.0
2009-02-18 09:50:00,6.3,6.36,6.28,6.35,340000.0,4.2325,4.2728,4.219,4.2661,340000.0
2009-02-18 09:55:00,6.36,6.37,6.28,6.31,114400.0,4.2728,4.2795,4.219,4.2392,114400.0
2009-02-18 10:00:00,6.3,6.31,6.25,6.26,99600.0,4.2325,4.2392,4.1989,4.2056,99600.0
2009-02-18 10:05:00,6.26,6.26,6.21,6.21,93200.0,4.2056,4.2056,4.172,4.172,93200.0
2009-02-18 10:10:00,6.22,6.22,6.18,6.18,104000.0,4.1787,4.1787,4.1519,4.1519,104000.0
2009-02-18 10:15:00,6.19,6.22,6.18,6.19,77200.0,4.1586,4.1787,4.1519,4.1586,77200.0
2009-02-18 10:20:00,6.2,6.25,6.2,6.24,63200.0,4.1653,4.1989,4.1653,4.1922,63200.0
2009-02-18 10:25:00,6.24,6.25,6.23,6.23,53200.0,4.1922,4.1989,4.1855,4.1855,53200.0
2009-02-18 10:30:00,6.23,6.28,6.23,6.27,61600.0,4.1855,4.219,4.1855,4.2123,61600.0
2009-02-18 10:35:00,6.28,6.29,6.26,6.27,106800.0,4.219,4.2258,4.2056,4.2123,106800.0
2009-02-18 10:40:00,6.28,6.31,6.25,6.28,122800.0,4.219,4.2392,4.1989,4.219,122800.0
2009-02-18 10:45:00,6.28,6.32,6.28,6.3,130400.0,4.219,4.2459,4.219,4.2325,130400.0
2009-02-18 10:50:00,6.3,6.31,6.28,6.29,133600.0,4.2325,4.2392,4.219,4.2258,133600.0
2009-02-18 10:55:00,6.28,6.31,6.26,6.3,85200.0,4.219,4.2392,4.2056,4.2325,85200.0
2009-02-18 11:00:00,6.29,6.29,6.28,6.29,35600.0,4.2258,4.2258,4.219,4.2258,35600.0
2009-02-18 11:05:00,6.28,6.31,6.28,6.31,48000.0,4.219,4.2392,4.219,4.2392,48000.0
2009-02-18 11:10:00,6.3,6.33,6.3,6.31,78800.0,4.2325,4.2526,4.2325,4.2392,78800.0
2009-02-18 11:15:00,6.31,6.34,6.31,6.32,56400.0,4.2392,4.2594,4.2392,4.2459,56400.0
2009-02-18 11:20:00,6.32,6.37,6.32,6.36,102800.0,4.2459,4.2795,4.2459,4.2728,102800.0
2009-02-18 11:25:00,6.37,6.37,6.32,6.32,120800.0,4.2795,4.2795,4.2459,4.2459,120800.0
2009-02-18 11:30:00,6.32,6.33,6.3,6.31,60800.0,4.2459,4.2526,4.2325,4.2392,60800.0
2009-02-18 11:35:00,6.3,6.31,6.3,6.31,35600.0,4.2325,4.2392,4.2325,4.2392,35600.0
2009-02-18 11:40:00,6.3,6.35,6.3,6.35,39200.0,4.2325,4.2661,4.2325,4.2661,39200.0
2009-02-18 11:45:00,6.35,6.35,6.31,6.31,35200.0,4.2661,4.2661,4.2392,4.2392,35200.0
2009-02-18 11:50:00,6.31,6.33,6.3,6.33,63600.0,4.2392,4.2526,4.2325,4.2526,63600.0
2009-02-18 11:55:00,6.33,6.37,6.32,6.33,98000.0,4.2526,4.2795,4.2459,4.2526,98000.0
2009-02-18 12:00:00,6.33,6.35,6.32,6.35,61600.0,4.2526,4.2661,4.2459,4.2661,61600.0
2009-02-18 12:05:00,6.35,6.37,6.34,6.36,62800.0,4.2661,4.2795,4.2594,4.2728,62800.0
2009-02-18 12:10:00,6.37,6.38,6.35,6.36,80400.0,4.2795,4.2862,4.2661,4.2728,80400.0
2009-02-18 12:15:00,6.36,6.37,6.35,6.35,69200.0,4.2728,4.2795,4.2661,4.2661,69200.0
2009-02-18 12:20:00,6.35,6.37,6.35,6.35,49200.0,4.2661,4.2795,4.2661,4.2661,49200.0
2009-02-18 12:25:00,6.35,6.36,6.32,6.34,75200.0,4.2661,4.2728,4.2459,4.2594,75200.0
2009-02-18 12:30:00,6.35,6.36,6.32,6.32,56800.0,4.2661,4.2728,4.2459,4.2459,56800.0
2009-02-18 12:35:00,6.32,6.34,6.31,6.31,67600.0,4.2459,4.2594,4.2392,4.2392,67600.0
2009-02-18 12:40:00,6.31,6.32,6.3,6.32,24800.0,4.2392,4.2459,4.2325,4.2459,24800.0
2009-02-18 12:45:00,6.32,6.32,6.3,6.3,41200.0,4.2459,4.2459,4.2325,4.2325,41200.0
2009-02-18 12:50:00,6.3,6.32,6.29,6.32,66000.0,4.2325,4.2459,4.2258,4.2459,66000.0
2009-02-18 12:55:00,6.32,6.35,6.32,6.33,59200.0,4.2459,4.2661,4.2459,4.2526,59200.0
2009-02-18 13:00:00,6.33,6.36,6.29,6.31,94800.0,4.2526,4.2728,4.2258,4.2392,94800.0
2009-02-18 13:05:00,6.31,6.33,6.29,6.3,49600.0,4.2392,4.2526,4.2258,4.2325,49600.0
2009-02-18 13:10:00,6.3,6.31,6.29,6.31,26000.0,4.2325,4.2392,4.2258,4.2392,26000.0
2009-02-18 13:15:00,6.3,6.31,6.26,6.26,78400.0,4.2325,4.2392,4.2056,4.2056,78400.0
2009-02-18 13:20:00,6.25,6.28,6.24,6.27,114400.0,4.1989,4.219,4.1922,4.2123,114400.0
2009-02-18 13:25:00,6.27,6.29,6.27,6.28,14400.0,4.2123,4.2258,4.2123,4.219,14400.0
2009-02-18 13:30:00,6.28,6.28,6.27,6.28,11600.0,4.219,4.219,4.2123,4.219,11600.0
2009-02-18 13:35:00,6.27,6.29,6.25,6.26,54800.0,4.2123,4.2258,4.1989,4.2056,54800.0
2009-02-18 13:40:00,6.26,6.26,6.24,6.25,24000.0,4.2056,4.2056,4.1922,4.1989,24000.0
2009-02-18 13:45:00,6.25,6.26,6.24,6.24,29600.0,4.1989,4.2056,4.1922,4.1922,29600.0
2009-02-18 13:50:00,6.24,6.24,6.22,6.24,50000.0,4.1922,4.1922,4.1787,4.1922,50000.0
2009-02-18 13:55:00,6.24,6.27,6.24,6.26,32400.0,4.1922,4.2123,4.1922,4.2056,32400.0
2009-02-18 14:00:00,6.26,6.27,6.23,6.25,120400.0,4.2056,4.2123,4.1855,4.1989,120400.0
2009-02-18 14:05:00,6.25,6.27,6.25,6.27,32800.0,4.1989,4.2123,4.1989,4.2123,32800.0
2009-02-18 14:10:00,6.27,6.27,6.2,6.21,173200.0,4.2123,4.2123,4.1653,4.172,173200.0
2009-02-18 14:15:00,6.22,6.22,6.2,6.21,177600.0,4.1787,4.1787,4.1653,4.172,177600.0
2009-02-18 14:20:00,6.21,6.22,6.19,6.2,193600.0,4.172,4.1787,4.1586,4.1653,193600.0
2009-02-18 14:25:00,6.2,6.22,6.18,6.21,164400.0,4.1653,4.1787,4.1519,4.172,164400.0
2009-02-18 14:30:00,6.21,6.23,6.2,6.21,119600.0,4.172,4.1855,4.1653,4.172,119600.0
2009-02-18 14:35:00,6.21,6.22,6.18,6.18,105200.0,4.172,4.1787,4.1519,4.1519,105200.0
2009-02-18 14:40:00,6.18,6.21,6.16,6.19,135600.0,4.1519,4.172,4.1384,4.1586,135600.0
2009-02-18 14:45:00,6.2,6.2,6.18,6.19,42000.0,4.1653,4.1653,4.1519,4.1586,42000.0
2009-02-18 14:50:00,6.19,6.2,6.18,6.18,54000.0,4.1586,4.1653,4.1519,4.1519,54000.0
2009-02-18 14:55:00,6.18,6.23,6.17,6.23,200000.0,4.1519,4.1855,4.1451,4.1855,200000.0
2009-02-18 15:00:00,6.23,6.24,6.21,6.23,224400.0,4.1855,4.1922,4.172,4.1855,224400.0
2009-02-18 15:05:00,6.23,6.25,6.19,6.19,193200.0,4.1855,4.1989,4.1586,4.1586,193200.0
2009-02-18 15:10:00,6.2,6.25,6.19,6.22,261600.0,4.1653,4.1989,4.1586,4.1787,261600.0
2009-02-18 15:15:00,6.22,6.23,6.2,6.22,169200.0,4.1787,4.1855,4.1653,4.1787,169200.0
2009-02-18 15:20:00,6.22,6.25,6.19,6.23,147600.0,4.1787,4.1989,4.1586,4.1855,147600.0
2009-02-18 15:25:00,6.23,6.23,6.19,6.19,128000.0,4.1855,4.1855,4.1586,4.1586,128000.0
2009-02-18 15:30:00,6.19,6.22,6.18,6.21,142400.0,4.1586,4.1787,4.1519,4.172,142400.0
2009-02-18 15:35:00,6.21,6.23,6.2,6.23,150800.0,4.172,4.1855,4.1653,4.1855,150800.0
2009-02-18 15:40:00,6.22,6.26,6.21,6.24,112400.0,4.1787,4.2056,4.172,4.1922,112400.0
2009-02-18 15:45:00,6.24,6.24,6.22,6.22,97200.0,4.1922,4.1922,4.1787,4.1787,97200.0
2009-02-18 15:50:00,6.22,6.25,6.22,6.23,163600.0,4.1787,4.1989,4.1787,4.1855,163600.0
2009-02-18 15:55:00,6.22,6.24,6.21,6.22,327200.0,4.1787,4.1922,4.172,4.1787,327200.0
2009-02-19 09:30:00,7.01,7.09,6.89,7.04,1640400.0,4.7095,4.7632,4.6289,4.7296,1640400.0
2009-02-19 09:35:00,7.02,7.1,7.0,7.08,1150000.0,4.7162,4.7699,4.7028,4.7565,1150000.0
2009-02-19 09:40:00,7.07,7.08,7.0,7.04,944400.0,4.7498,4.7565,4.7028,4.7296,944400.0
2009-02-19 09:45:00,7.04,7.04,6.99,7.0,927200.0,4.7296,4.7296,4.696,4.7028,927200.0
2009-02-19 09:50:00,6.99,7.01,6.87,6.91,993200.0,4.696,4.7095,4.6154,4.6423,993200.0
2009-02-19 09:55:00,6.91,6.99,6.91,6.98,307600.0,4.6423,4.696,4.6423,4.6893,307600.0
2009-02-19 10:00:00,6.97,6.98,6.91,6.97,338000.0,4.6826,4.6893,4.6423,4.6826,338000.0
2009-02-19 10:05:00,6.97,6.97,6.88,6.9,711200.0,4.6826,4.6826,4.6221,4.6356,711200.0
2009-02-19 10:10:00,6.9,6.94,6.87,6.92,437200.0,4.6356,4.6625,4.6154,4.649,437200.0
2009-02-19 10:15:00,6.92,6.93,6.87,6.88,569600.0,4.649,4.6557,4.6154,4.6221,569600.0
2009-02-19 10:20:00,6.88,6.89,6.84,6.88,500800.0,4.6221,4.6289,4.5953,4.6221,500800.0
2009-02-19 10:25:00,6.88,6.89,6.87,6.89,376000.0,4.6221,4.6289,4.6154,4.6289,376000.0
2009-02-19 10:30:00,6.89,6.94,6.88,6.92,457200.0,4.6289,4.6625,4.6221,4.649,457200.0
2009-02-19 10:35:00,6.92,6.93,6.92,6.93,158400.0,4.649,4.6557,4.649,4.6557,158400.0
2009-02-19 10:40:00,6.93,6.96,6.9,6.94,285200.0,4.6557,4.6759,4.6356,4.6625,285200.0
2009-02-19 10:45:00,6.95,6.96,6.92,6.93,192800.0,4.6692,4.6759,4.649,4.6557,192800.0
2009-02-19 10:50:00,6.93,6.94,6.91,6.93,169200.0,4.6557,4.6625,4.6423,4.6557,169200.0
2009-02-19 10:55:00,6.94,6.94,6.91,6.91,194800.0,4.6625,4.6625,4.6423,4.6423,194800.0
2009-02-19 11:00:00,6.92,6.95,6.91,6.93,258800.0,4.649,4.6692,4.6423,4.6557,258800.0
2009-02-19 11:05:00,6.93,6.99,6.93,6.97,216000.0,4.6557,4.696,4.6557,4.6826,216000.0
2009-02-19 11:10:00,6.98,6.98,6.95,6.98,177200.0,4.6893,4.6893,4.6692,4.6893,177200.0
2009-02-19 11:15:00,6.98,6.98,6.95,6.97,177600.0,4.6893,4.6893,4.6692,4.6826,177600.0
2009-02-19 11:20:00,6.97,6.98,6.94,6.96,206000.0,4.6826,4.6893,4.6625,4.6759,206000.0
2009-02-19 11:25:00,6.96,6.98,6.96,6.97,68000.0,4.6759,4.6893,4.6759,4.6826,68000.0
2009-02-19 11:30:00,6.97,6.97,6.91,6.92,248800.0,4.6826,4.6826,4.6423,4.649,248800.0
2009-02-19 11:35:00,6.92,6.94,6.9,6.9,235200.0,4.649,4.6625,4.6356,4.6356,235200.0
2009-02-19 11:40:00,6.91,6.92,6.87,6.87,479200.0,4.6423,4.649,4.6154,4.6154,479200.0
2009-02-19 11:45:00,6.87,6.89,6.86,6.89,207600.0,4.6154,4.6289,4.6087,4.6289,207600.0
2009-02-19 11:50:00,6.88,6.89,6.87,6.87,151600.0,4.6221,4.6289,4.6154,4.6154,151600.0
2009-02-19 11:55:00,6.87,6.89,6.87,6.88,232400.0,4.6154,4.6289,4.6154,4.6221,232400.0
2009-02-19 12:00:00,6.88,6.92,6.87,6.88,232000.0,4.6221,4.649,4.6154,4.6221,232000.0
2009-02-19 12:05:00,6.89,6.92,6.88,6.91,314800.0,4.6289,4.649,4.6221,4.6423,314800.0
2009-02-19 12:10:00,6.91,6.92,6.86,6.87,230800.0,4.6423,4.649,4.6087,4.6154,230800.0
2009-02-19 12:15:00,6.87,6.89,6.87,6.88,183600.0,4.6154,4.6289,4.6154,4.6221,183600.0
2009-02-19 12:20:00,6.88,6.9,6.87,6.87,176400.0,4.6221,4.6356,4.6154,4.6154,176400.0
2009-02-19 12:25:00,6.87,6.88,6.81,6.83,189200.0,4.6154,4.6221,4.5751,4.5886,189200.0
2009-02-19 12:30:00,6.83,6.84,6.8,6.83,252800.0,4.5886,4.5953,4.5684,4.5886,252800.0
2009-02-19 12:35:00,6.83,6.83,6.81,6.83,249600.0,4.5886,4.5886,4.5751,4.5886,249600.0
2009-02-19 12:40:00,6.83,6.84,6.81,6.83,214800.0,4.5886,4.5953,4.5751,4.5886,214800.0
2009-02-19 12:45:00,6.83,6.85,6.83,6.85,275200.0,4.5886,4.602,4.5886,4.602,275200.0
2009-02-19 12:50:00,6.85,6.88,6.85,6.86,370400.0,4.602,4.6221,4.602,4.6087,370400.0
2009-02-19 12:55:00,6.86,6.87,6.85,6.85,82400.0,4.6087,4.6154,4.602,4.602,82400.0
2009-02-19 13:00:00,6.86,6.86,6.82,6.84,260800.0,4.6087,4.6087,4.5818,4.5953,260800.0
2009-02-19 13:05:00,6.84,6.88,6.84,6.87,174800.0,4.5953,4.6221,4.5953,4.6154,174800.0
2009-02-19 13:10:00,6.87,6.88,6.86,6.87,136000.0,4.6154,4.6221,4.6087,4.6154,136000.0
2009-02-19 13:15:00,6.87,6.89,6.86,6.89,274000.0,4.6154,4.6289,4.6087,4.6289,274000.0
2009-02-19 13:20:00,6.89,6.89,6.86,6.88,183600.0,4.6289,4.6289,4.6087,4.6221,183600.0
2009-02-19 13:25:00,6.88,6.88,6.86,6.86,142000.0,4.6221,4.6221,4.6087,4.6087,142000.0
2009-02-19 13:30:00,6.86,6.86,6.85,6.85,145600.0,4.6087,4.6087,4.602,4.602,145600.0
2009-02-19 13:35:00,6.85,6.86,6.85,6.85,105600.0,4.602,4.6087,4.602,4.602,105600.0
2009-02-19 13:40:00,6.86,6.86,6.84,6.85,104000.0,4.6087,4.6087,4.5953,4.602,104000.0
2009-02-19 13:45:00,6.84,6.85,6.82,6.84,143200.0,4.5953,4.602,4.5818,4.5953,143200.0
2009-02-19 13:50:00,6.84,6.84,6.81,6.81,107600.0,4.5953,4.5953,4.5751,4.5751,107600.0
2009-02-19 13:55:00,6.82,6.82,6.78,6.8,162400.0,4.5818,4.5818,4.555,4.5684,162400.0
2009-02-19 14:00:00,6.8,6.81,6.79,6.81,122800.0,4.5684,4.5751,4.5617,4.5751,122800.0
2009-02-19 14:05:00,6.81,6.81,6.8,6.81,162400.0,4.5751,4.5751,4.5684,4.5751,162400.0
2009-02-19 14:10:00,6.81,6.82,6.79,6.79,248400.0,4.5751,4.5818,4.5617,4.5617,248400.0
2009-02-19 14:15:00,6.78,6.79,6.73,6.73,506000.0,4.555,4.5617,4.5214,4.5214,506000.0
2009-02-19 14:20:00,6.73,6.74,6.63,6.63,1134000.0,4.5214,4.5281,4.4542,4.4542,1134000.0
2009-02-19 14:25:00,6.63,6.67,6.58,6.65,1592800.0,4.4542,4.4811,4.4206,4.4676,1592800.0
2009-02-19 14:30:00,6.65,6.71,6.65,6.7,664800.0,4.4676,4.5079,4.4676,4.5012,664800.0
2009-02-19 14:35:00,6.7,6.73,6.68,6.73,211600.0,4.5012,4.5214,4.4878,4.5214,211600.0
2009-02-19 14:40:00,6.72,6.72,6.68,6.68,206400.0,4.5147,4.5147,4.4878,4.4878,206400.0
2009-02-19 14:45:00,6.68,6.71,6.67,6.68,215600.0,4.4878,4.5079,4.4811,4.4878,215600.0
2009-02-19 14:50:00,6.67,6.72,6.67,6.71,299200.0,4.4811,4.5147,4.4811,4.5079,299200.0
2009-02-19 14:55:00,6.71,6.75,6.71,6.72,341600.0,4.5079,4.5348,4.5079,4.5147,341600.0
2009-02-19 15:00:00,6.72,6.76,6.72,6.75,372000.0,4.5147,4.5415,4.5147,4.5348,372000.0
2009-02-19 15:05:00,6.75,6.75,6.7,6.7,437600.0,4.5348,4.5348,4.5012,4.5012,437600.0
2009-02-19 15:10:00,6.7,6.71,6.68,6.68,260000.0,4.5012,4.5079,4.4878,4.4878,260000.0
2009-02-19 15:15:00,6.69,6.7,6.67,6.68,269200.0,4.4945,4.5012,4.4811,4.4878,269200.0
2009-02-19 15:20:00,6.68,6.7,6.67,6.68,265200.0,4.4878,4.5012,4.4811,4.4878,265200.0
2009-02-19 15:25:00,6.68,6.72,6.68,6.7,273600.0,4.4878,4.5147,4.4878,4.5012,273600.0
2009-02-19 15:30:00,6.7,6.71,6.66,6.66,319200.0,4.5012,4.5079,4.4743,4.4743,319200.0
2009-02-19 15:35:00,6.66,6.66,6.63,6.64,509600.0,4.4743,4.4743,4.4542,4.4609,509600.0
2009-02-19 15:40:00,6.64,6.69,6.63,6.68,562000.0,4.4609,4.4945,4.4542,4.4878,562000.0
2009-02-19 15:45:00,6.69,6.72,6.66,6.69,474800.0,4.4945,4.5147,4.4743,4.4945,474800.0
2009-02-19 15:50:00,6.69,6.71,6.66,6.66,584000.0,4.4945,4.5079,4.4743,4.4743,584000.0
2009-02-19 15:55:00,6.66,6.68,6.65,6.66,913600.0,4.4743,4.4878,4.4676,4.4743,913600.0
2009-02-20 09:30:00,6.54,6.57,6.44,6.56,606000.0,4.3937,4.4139,4.3265,4.4072,606000.0
2009-02-20 09:35:00,6.56,6.6,6.49,6.5,366400.0,4.4072,4.434,4.3601,4.3669,366400.0
2009-02-20 09:40:00,6.5,6.51,6.46,6.48,318000.0,4.3669,4.3736,4.34,4.3534,318000.0
2009-02-20 09:45:00,6.49,6.53,6.48,6.49,512800.0,4.3601,4.387,4.3534,4.3601,512800.0
2009-02-20 09:50:00,6.5,6.5,6.47,6.49,412000.0,4.3669,4.3669,4.3467,4.3601,412000.0
2009-02-20 09:55:00,6.49,6.51,6.49,6.51,360400.0,4.3601,4.3736,4.3601,4.3736,360400.0
2009-02-20 10:00:00,6.51,6.51,6.49,6.5,282000.0,4.3736,4.3736,4.3601,4.3669,282000.0
2009-02-20 10:05:00,6.5,6.56,6.5,6.54,352400.0,4.3669,4.4072,4.3669,4.3937,352400.0
2009-02-20 10:10:00,6.54,6.57,6.52,6.55,280800.0,4.3937,4.4139,4.3803,4.4004,280800.0
2009-02-20 10:15:00,6.55,6.56,6.54,6.54,570800.0,4.4004,4.4072,4.3937,4.3937,570800.0
2009-02-20 10:20:00,6.54,6.54,6.48,6.5,337200.0,4.3937,4.3937,4.3534,4.3669,337200.0
2009-02-20 10:25:00,6.5,6.54,6.5,6.52,1270000.0,4.3669,4.3937,4.3669,4.3803,1270000.0
2009-02-20 10:30:00,6.52,6.53,6.49,6.5,349200.0,4.3803,4.387,4.3601,4.3669,349200.0
2009-02-20 10:35:00,6.5,6.53,6.49,6.52,314800.0,4.3669,4.387,4.3601,4.3803,314800.0
2009-02-20 10:40:00,6.52,6.55,6.49,6.55,308000.0,4.3803,4.4004,4.3601,4.4004,308000.0
2009-02-20 10:45:00,6.55,6.59,6.51,6.51,378000.0,4.4004,4.4273,4.3736,4.3736,378000.0
2009-02-20 10:50:00,6.51,6.51,6.47,6.51,366800.0,4.3736,4.3736,4.3467,4.3736,366800.0
2009-02-20 10:55:00,6.51,6.54,6.49,6.53,428800.0,4.3736,4.3937,4.3601,4.387,428800.0
2009-02-20 11:00:00,6.52,6.55,6.51,6.51,157200.0,4.3803,4.4004,4.3736,4.3736,157200.0
2009-02-20 11:05:00,6.51,6.52,6.49,6.51,295200.0,4.3736,4.3803,4.3601,4.3736,295200.0
2009-02-20 11:10:00,6.51,6.51,6.5,6.5,366400.0,4.3736,4.3736,4.3669,4.3669,366400.0
2009-02-20 11:15:00,6.5,6.52,6.47,6.48,154400.0,4.3669,4.3803,4.3467,4.3534,154400.0
2009-02-20 11:20:00,6.48,6.51,6.46,6.46,187200.0,4.3534,4.3736,4.34,4.34,187200.0
2009-02-20 11:25:00,6.46,6.48,6.46,6.48,326800.0,4.34,4.3534,4.34,4.3534,326800.0
2009-02-20 11:30:00,6.48,6.48,6.42,6.43,300000.0,4.3534,4.3534,4.3131,4.3198,300000.0
2009-02-20 11:35:00,6.43,6.48,6.4,6.48,981200.0,4.3198,4.3534,4.2997,4.3534,981200.0
2009-02-20 11:40:00,6.48,6.49,6.46,6.47,71600.0,4.3534,4.3601,4.34,4.3467,71600.0
2009-02-20 11:45:00,6.47,6.48,6.45,6.47,57600.0,4.3467,4.3534,4.3333,4.3467,57600.0
2009-02-20 11:50:00,6.47,6.47,6.43,6.43,44400.0,4.3467,4.3467,4.3198,4.3198,44400.0
2009-02-20 11:55:00,6.43,6.45,6.4,6.41,112000.0,4.3198,4.3333,4.2997,4.3064,112000.0
2009-02-20 12:00:00,6.41,6.44,6.41,6.43,108400.0,4.3064,4.3265,4.3064,4.3198,108400.0
2009-02-20 12:05:00,6.43,6.43,6.42,6.43,112400.0,4.3198,4.3198,4.3131,4.3198,112400.0
2009-02-20 12:10:00,6.43,6.47,6.43,6.44,300000.0,4.3198,4.3467,4.3198,4.3265,300000.0
2009-02-20 12:15:00,6.45,6.46,6.43,6.44,105200.0,4.3333,4.34,4.3198,4.3265,105200.0
2009-02-20 12:20:00,6.44,6.45,6.41,6.41,116800.0,4.3265,4.3333,4.3064,4.3064,116800.0
2009-02-20 12:25:00,6.41,6.45,6.41,6.45,127600.0,4.3064,4.3333,4.3064,4.3333,127600.0
2009-02-20 12:30:00,6.45,6.45,6.44,6.45,92800.0,4.3333,4.3333,4.3265,4.3333,92800.0
2009-02-20 12:35:00,6.46,6.49,6.45,6.49,156000.0,4.34,4.3601,4.3333,4.3601,156000.0
2009-02-20 12:40:00,6.49,6.5,6.48,6.49,98400.0,4.3601,4.3669,4.3534,4.3601,98400.0
2009-02-20 12:45:00,6.49,6.49,6.46,6.48,208400.0,4.3601,4.3601,4.34,4.3534,208400.0
2009-02-20 12:50:00,6.48,6.48,6.46,6.46,90800.0,4.3534,4.3534,4.34,4.34,90800.0
2009-02-20 12:55:00,6.46,6.48,6.44,6.46,81200.0,4.34,4.3534,4.3265,4.34,81200.0
2009-02-20 13:00:00,6.46,6.46,6.43,6.46,110400.0,4.34,4.34,4.3198,4.34,110400.0
2009-02-20 13:05:00,6.45,6.46,6.43,6.44,94400.0,4.3333,4.34,4.3198,4.3265,94400.0
2009-02-20 13:10:00,6.44,6.45,6.43,6.44,126800.0,4.3265,4.3333,4.3198,4.3265,126800.0
2009-02-20 13:15:00,6.44,6.45,6.42,6.44,118000.0,4.3265,4.3333,4.3131,4.3265,118000.0
2009-02-20 13:20:00,6.43,6.46,6.43,6.43,150400.0,4.3198,4.34,4.3198,4.3198,150400.0
2009-02-20 13:25:00,6.43,6.48,6.43,6.46,161200.0,4.3198,4.3534,4.3198,4.34,161200.0
2009-02-20 13:30:00,6.46,6.49,6.46,6.49,183600.0,4.34,4.3601,4.34,4.3601,183600.0
2009-02-20 13:35:00,6.49,6.5,6.48,6.49,134400.0,4.3601,4.3669,4.3534,4.3601,134400.0
2009-02-20 13:40:00,6.5,6.75,6.49,6.53,542800.0,4.3669,4.5348,4.3601,4.387,542800.0
2009-02-20 13:45:00,6.53,6.55,6.52,6.53,173600.0,4.387,4.4004,4.3803,4.387,173600.0
2009-02-20 13:50:00,6.53,6.57,6.52,6.56,145200.0,4.387,4.4139,4.3803,4.4072,145200.0
2009-02-20 13:55:00,6.56,6.57,6.54,6.55,142400.0,4.4072,4.4139,4.3937,4.4004,142400.0
2009-02-20 14:00:00,6.55,6.56,6.52,6.54,151600.0,4.4004,4.4072,4.3803,4.3937,151600.0
2009-02-20 14:05:00,6.53,6.57,6.52,6.57,128800.0,4.387,4.4139,4.3803,4.4139,128800.0
2009-02-20 14:10:00,6.56,6.58,6.54,6.56,103600.0,4.4072,4.4206,4.3937,4.4072,103600.0
2009-02-20 14:15:00,6.56,6.65,6.55,6.63,288000.0,4.4072,4.4676,4.4004,4.4542,288000.0
2009-02-20 14:20:00,6.62,6.7,6.6,6.68,184400.0,4.4475,4.5012,4.434,4.4878,184400.0
2009-02-20 14:25:00,6.69,6.71,6.62,6.63,223200.0,4.4945,4.5079,4.4475,4.4542,223200.0
2009-02-20 14:30:00,6.63,6.68,6.61,6.63,242400.0,4.4542,4.4878,4.4408,4.4542,242400.0
2009-02-20 14:35:00,6.64,6.69,6.62,6.67,176000.0,4.4609,4.4945,4.4475,4.4811,176000.0
2009-02-20 14:40:00,6.67,6.69,6.65,6.68,178800.0,4.4811,4.4945,4.4676,4.4878,178800.0
2009-02-20 14:45:00,6.67,6.72,6.64,6.72,154400.0,4.4811,4.5147,4.4609,4.5147,154400.0
2009-02-20 14:50:00,6.72,6.77,6.71,6.74,254400.0,4.5147,4.5482,4.5079,4.5281,254400.0
2009-02-20 14:55:00,6.74,6.75,6.7,6.71,234000.0,4.5281,4.5348,4.5012,4.5079,234000.0
2009-02-20 15:00:00,6.7,6.71,6.66,6.7,188000.0,4.5012,4.5079,4.4743,4.5012,188000.0
2009-02-20 15:05:00,6.7,6.73,6.68,6.7,233600.0,4.5012,4.5214,4.4878,4.5012,233600.0
2009-02-20 15:10:00,6.69,6.71,6.66,6.68,238800.0,4.4945,4.5079,4.4743,4.4878,238800.0
2009-02-20 15:15:00,6.68,6.71,6.67,6.7,139200.0,4.4878,4.5079,4.4811,4.5012,139200.0
2009-02-20 15:20:00,6.7,6.71,6.66,6.68,214000.0,4.5012,4.5079,4.4743,4.4878,214000.0
2009-02-20 15:25:00,6.68,6.7,6.63,6.65,336000.0,4.4878,4.5012,4.4542,4.4676,336000.0
2009-02-20 15:30:00,6.64,6.67,6.62,6.65,304000.0,4.4609,4.4811,4.4475,4.4676,304000.0
2009-02-20 15:35:00,6.65,6.7,6.64,6.67,381200.0,4.4676,4.5012,4.4609,4.4811,381200.0
2009-02-20 15:40:00,6.66,6.69,6.63,6.64,338800.0,4.4743,4.4945,4.4542,4.4609,338800.0
2009-02-20 15:45:00,6.64,6.67,6.63,6.66,340400.0,4.4609,4.4811,4.4542,4.4743,340400.0
2009-02-20 15:50:00,6.66,6.71,6.64,6.68,539200.0,4.4743,4.5079,4.4609,4.4878,539200.0
2009-02-20 15:55:00,6.68,6.7,6.66,6.67,511200.0,4.4878,4.5012,4.4743,4.4811,511200.0
2009-02-23 09:30:00,6.8,6.83,6.68,6.68,123200.0,4.5684,4.5886,4.4878,4.4878,123200.0
2009-02-23 09:35:00,6.68,6.75,6.66,6.72,118800.0,4.4878,4.5348,4.4743,4.5147,118800.0
2009-02-23 09:40:00,6.74,6.74,6.7,6.73,85600.0,4.5281,4.5281,4.5012,4.5214,85600.0
2009-02-23 09:45:00,6.74,6.74,6.65,6.66,111200.0,4.5281,4.5281,4.4676,4.4743,111200.0
2009-02-23 09:50:00,6.64,6.65,6.59,6.62,123600.0,4.4609,4.4676,4.4273,4.4475,123600.0
2009-02-23 09:55:00,6.63,6.66,6.57,6.59,92800.0,4.4542,4.4743,4.4139,4.4273,92800.0
2009-02-23 10:00:00,6.59,6.63,6.55,6.55,69600.0,4.4273,4.4542,4.4004,4.4004,69600.0
2009-02-23 10:05:00,6.55,6.56,6.54,6.55,96000.0,4.4004,4.4072,4.3937,4.4004,96000.0
2009-02-23 10:10:00,6.55,6.57,6.53,6.56,118800.0,4.4004,4.4139,4.387,4.4072,118800.0
2009-02-23 10:15:00,6.55,6.58,6.54,6.54,139200.0,4.4004,4.4206,4.3937,4.3937,139200.0
2009-02-23 10:20:00,6.54,6.59,6.54,6.57,70000.0,4.3937,4.4273,4.3937,4.4139,70000.0
2009-02-23 10:25:00,6.56,6.57,6.55,6.56,37200.0,4.4072,4.4139,4.4004,4.4072,37200.0
2009-02-23 10:30:00,6.56,6.58,6.54,6.55,80000.0,4.4072,4.4206,4.3937,4.4004,80000.0
2009-02-23 10:35:00,6.54,6.57,6.53,6.55,139200.0,4.3937,4.4139,4.387,4.4004,139200.0
2009-02-23 10:40:00,6.56,6.6,6.56,6.6,58800.0,4.4072,4.434,4.4072,4.434,58800.0
2009-02-23 10:45:00,6.6,6.6,6.57,6.59,286400.0,4.434,4.434,4.4139,4.4273,286400.0
2009-02-23 10:50:00,6.59,6.61,6.58,6.59,241600.0,4.4273,4.4408,4.4206,4.4273,241600.0
2009-02-23 10:55:00,6.59,6.59,6.54,6.55,168000.0,4.4273,4.4273,4.3937,4.4004,168000.0
2009-02-23 11:00:00,6.55,6.57,6.55,6.57,46800.0,4.4004,4.4139,4.4004,4.4139,46800.0
2009-02-23 11:05:00,6.56,6.57,6.55,6.57,104400.0,4.4072,4.4139,4.4004,4.4139,104400.0
2009-02-23 11:10:00,6.58,6.6,6.56,6.57,88000.0,4.4206,4.434,4.4072,4.4139,88000.0
2009-02-23 11:15:00,6.57,6.6,6.56,6.57,298800.0,4.4139,4.434,4.4072,4.4139,298800.0
2009-02-23 11:20:00,6.57,6.58,6.55,6.56,114400.0,4.4139,4.4206,4.4004,4.4072,114400.0
2009-02-23 11:25:00,6.56,6.61,6.56,6.59,69600.0,4.4072,4.4408,4.4072,4.4273,69600.0
2009-02-23 11:30:00,6.59,6.59,6.54,6.55,76400.0,4.4273,4.4273,4.3937,4.4004,76400.0
2009-02-23 11:35:00,6.55,6.57,6.55,6.56,50400.0,4.4004,4.4139,4.4004,4.4072,50400.0
2009-02-23 11:40:00,6.57,6.57,6.54,6.55,54800.0,4.4139,4.4139,4.3937,4.4004,54800.0
2009-02-23 11:45:00,6.55,6.58,6.55,6.56,94800.0,4.4004,4.4206,4.4004,4.4072,94800.0
2009-02-23 11:50:00,6.56,6.57,6.55,6.56,56000.0,4.4072,4.4139,4.4004,4.4072,56000.0
2009-02-23 11:55:00,6.55,6.57,6.54,6.57,66400.0,4.4004,4.4139,4.3937,4.4139,66400.0
2009-02-23 12:00:00,6.58,6.58,6.54,6.55,81600.0,4.4206,4.4206,4.3937,4.4004,81600.0
2009-02-23 12:05:00,6.55,6.56,6.54,6.55,65600.0,4.4004,4.4072,4.3937,4.4004,65600.0
2009-02-23 12:10:00,6.55,6.59,6.55,6.58,36400.0,4.4004,4.4273,4.4004,4.4206,36400.0
2009-02-23 12:15:00,6.59,6.59,6.55,6.55,78800.0,4.4273,4.4273,4.4004,4.4004,78800.0
2009-02-23 12:20:00,6.55,6.58,6.55,6.58,80000.0,4.4004,4.4206,4.4004,4.4206,80000.0
2009-02-23 12:25:00,6.58,6.58,6.55,6.55,23600.0,4.4206,4.4206,4.4004,4.4004,23600.0
2009-02-23 12:30:00,6.55,6.56,6.55,6.55,60000.0,4.4004,4.4072,4.4004,4.4004,60000.0
2009-02-23 12:35:00,6.55,6.57,6.54,6.55,81200.0,4.4004,4.4139,4.3937,4.4004,81200.0
2009-02-23 12:40:00,6.55,6.56,6.54,6.56,35600.0,4.4004,4.4072,4.3937,4.4072,35600.0
2009-02-23 12:45:00,6.56,6.57,6.54,6.55,96000.0,4.4072,4.4139,4.3937,4.4004,96000.0
2009-02-23 12:50:00,6.55,6.56,6.54,6.55,88800.0,4.4004,4.4072,4.3937,4.4004,88800.0
2009-02-23 12:55:00,6.55,6.55,6.53,6.54,105600.0,4.4004,4.4004,4.387,4.3937,105600.0
2009-02-23 13:00:00,6.54,6.57,6.54,6.55,128400.0,4.3937,4.4139,4.3937,4.4004,128400.0
2009-02-23 13:05:00,6.55,6.59,6.55,6.58,94400.0,4.4004,4.4273,4.4004,4.4206,94400.0
2009-02-23 13:10:00,6.58,6.59,6.56,6.57,70400.0,4.4206,4.4273,4.4072,4.4139,70400.0
2009-02-23 13:15:00,6.57,6.57,6.56,6.56,40400.0,4.4139,4.4139,4.4072,4.4072,40400.0
2009-02-23 13:20:00,6.56,6.56,6.55,6.55,58400.0,4.4072,4.4072,4.4004,4.4004,58400.0
2009-02-23 13:25:00,6.55,6.58,6.54,6.55,48400.0,4.4004,4.4206,4.3937,4.4004,48400.0
2009-02-23 13:30:00,6.55,6.56,6.54,6.55,227200.0,4.4004,4.4072,4.3937,4.4004,227200.0
2009-02-23 13:35:00,6.55,6.57,6.55,6.56,166800.0,4.4004,4.4139,4.4004,4.4072,166800.0
2009-02-23 13:40:00,6.56,6.57,6.55,6.56,120000.0,4.4072,4.4139,4.4004,4.4072,120000.0
2009-02-23 13:45:00,6.56,6.57,6.56,6.56,195600.0,4.4072,4.4139,4.4072,4.4072,195600.0
2009-02-23 13:50:00,6.56,6.57,6.55,6.56,230000.0,4.4072,4.4139,4.4004,4.4072,230000.0
2009-02-23 13:55:00,6.56,6.56,6.55,6.56,255200.0,4.4072,4.4072,4.4004,4.4072,255200.0
2009-02-23 14:00:00,6.55,6.57,6.55,6.57,212800.0,4.4004,4.4139,4.4004,4.4139,212800.0
2009-02-23 14:05:00,6.57,6.57,6.55,6.55,144400.0,4.4139,4.4139,4.4004,4.4004,144400.0
2009-02-23 14:10:00,6.55,6.58,6.55,6.58,187200.0,4.4004,4.4206,4.4004,4.4206,187200.0
2009-02-23 14:15:00,6.58,6.61,6.58,6.59,115200.0,4.4206,4.4408,4.4206,4.4273,115200.0
2009-02-23 14:20:00,6.59,6.63,6.59,6.61,140000.0,4.4273,4.4542,4.4273,4.4408,140000.0
2009-02-23 14:25:00,6.61,6.63,6.6,6.63,118000.0,4.4408,4.4542,4.434,4.4542,118000.0
2009-02-23 14:30:00,6.63,6.64,6.58,6.6,120000.0,4.4542,4.4609,4.4206,4.434,120000.0
2009-02-23 14:35:00,6.6,6.64,6.6,6.64,262000.0,4.434,4.4609,4.434,4.4609,262000.0
2009-02-23 14:40:00,6.63,6.64,6.59,6.61,171200.0,4.4542,4.4609,4.4273,4.4408,171200.0
2009-02-23 14:45:00,6.6,6.61,6.57,6.58,208800.0,4.434,4.4408,4.4139,4.4206,208800.0
2009-02-23 14:50:00,6.58,6.6,6.56,6.58,373200.0,4.4206,4.434,4.4072,4.4206,373200.0
2009-02-23 14:55:00,6.57,6.58,6.56,6.56,346800.0,4.4139,4.4206,4.4072,4.4072,346800.0
2009-02-23 15:00:00,6.56,6.58,6.55,6.56,630800.0,4.4072,4.4206,4.4004,4.4072,630800.0
2009-02-23 15:05:00,6.56,6.59,6.56,6.58,294800.0,4.4072,4.4273,4.4072,4.4206,294800.0
2009-02-23 15:10:00,6.58,6.63,6.57,6.6,351200.0,4.4206,4.4542,4.4139,4.434,351200.0
2009-02-23 15:15:00,6.6,6.6,6.56,6.56,504000.0,4.434,4.434,4.4072,4.4072,504000.0
2009-02-23 15:20:00,6.56,6.58,6.56,6.57,550800.0,4.4072,4.4206,4.4072,4.4139,550800.0
2009-02-23 15:25:00,6.56,6.6,6.56,6.58,310000.0,4.4072,4.434,4.4072,4.4206,310000.0
2009-02-23 15:30:00,6.58,6.62,6.57,6.58,326000.0,4.4206,4.4475,4.4139,4.4206,326000.0
2009-02-23 15:35:00,6.57,6.59,6.56,6.57,440000.0,4.4139,4.4273,4.4072,4.4139,440000.0
2009-02-23 15:40:00,6.57,6.58,6.56,6.57,473200.0,4.4139,4.4206,4.4072,4.4139,473200.0
2009-02-23 15:45:00,6.57,6.57,6.53,6.54,498400.0,4.4139,4.4139,4.387,4.3937,498400.0
2009-02-23 15:50:00,6.54,6.57,6.52,6.57,529600.0,4.3937,4.4139,4.3803,4.4139,529600.0
2009-02-23 15:55:00,6.57,6.57,6.56,6.56,781600.0,4.4139,4.4139,4.4072,4.4072,781600.0
2009-02-24 09:30:00,6.64,6.71,6.58,6.65,76000.0,4.4609,4.5079,4.4206,4.4676,76000.0
2009-02-24 09:35:00,6.66,6.72,6.65,6.69,100000.0,4.4743,4.5147,4.4676,4.4945,100000.0
2009-02-24 09:40:00,6.68,6.74,6.67,6.74,119600.0,4.4878,4.5281,4.4811,4.5281,119600.0
2009-02-24 09:45:00,6.74,6.77,6.74,6.75,99200.0,4.5281,4.5482,4.5281,4.5348,99200.0
2009-02-24 09:50:00,6.75,6.77,6.75,6.75,156000.0,4.5348,4.5482,4.5348,4.5348,156000.0
2009-02-24 09:55:00,6.75,6.77,6.74,6.74,529200.0,4.5348,4.5482,4.5281,4.5281,529200.0
2009-02-24 10:00:00,6.74,6.79,6.68,6.78,325600.0,4.5281,4.5617,4.4878,4.555,325600.0
2009-02-24 10:05:00,6.78,6.81,6.75,6.75,102400.0,4.555,4.5751,4.5348,4.5348,102400.0
2009-02-24 10:10:00,6.75,6.77,6.73,6.73,179200.0,4.5348,4.5482,4.5214,4.5214,179200.0
2009-02-24 10:15:00,6.73,6.74,6.72,6.73,122000.0,4.5214,4.5281,4.5147,4.5214,122000.0
2009-02-24 10:20:00,6.74,6.76,6.72,6.76,164400.0,4.5281,4.5415,4.5147,4.5415,164400.0
2009-02-24 10:25:00,6.76,6.77,6.73,6.75,204400.0,4.5415,4.5482,4.5214,4.5348,204400.0
2009-02-24 10:30:00,6.75,6.79,6.74,6.76,400800.0,4.5348,4.5617,4.5281,4.5415,400800.0
2009-02-24 10:35:00,6.77,6.79,6.76,6.78,372000.0,4.5482,4.5617,4.5415,4.555,372000.0
2009-02-24 10:40:00,6.78,6.81,6.77,6.8,154800.0,4.555,4.5751,4.5482,4.5684,154800.0
2009-02-24 10:45:00,6.8,6.86,6.8,6.86,158400.0,4.5684,4.6087,4.5684,4.6087,158400.0
2009-02-24 10:50:00,6.86,6.87,6.81,6.84,135200.0,4.6087,4.6154,4.5751,4.5953,135200.0
2009-02-24 10:55:00,6.84,6.85,6.81,6.82,87600.0,4.5953,4.602,4.5751,4.5818,87600.0
2009-02-24 11:00:00,6.82,6.83,6.8,6.81,134400.0,4.5818,4.5886,4.5684,4.5751,134400.0
2009-02-24 11:05:00,6.81,6.82,6.79,6.81,177600.0,4.5751,4.5818,4.5617,4.5751,177600.0
2009-02-24 11:10:00,6.81,6.84,6.8,6.82,127600.0,4.5751,4.5953,4.5684,4.5818,127600.0
2009-02-24 11:15:00,6.82,6.84,6.79,6.79,152000.0,4.5818,4.5953,4.5617,4.5617,152000.0
2009-02-24 11:20:00,6.79,6.81,6.76,6.76,340800.0,4.5617,4.5751,4.5415,4.5415,340800.0
2009-02-24 11:25:00,6.76,6.78,6.75,6.77,286800.0,4.5415,4.555,4.5348,4.5482,286800.0
2009-02-24 11:30:00,6.77,6.77,6.75,6.75,141200.0,4.5482,4.5482,4.5348,4.5348,141200.0
2009-02-24 11:35:00,6.75,6.78,6.75,6.77,49200.0,4.5348,4.555,4.5348,4.5482,49200.0
2009-02-24 11:40:00,6.77,6.81,6.77,6.8,62400.0,4.5482,4.5751,4.5482,4.5684,62400.0
2009-02-24 11:45:00,6.8,6.8,6.77,6.77,96800.0,4.5684,4.5684,4.5482,4.5482,96800.0
2009-02-24 11:50:00,6.76,6.79,6.75,6.79,228000.0,4.5415,4.5617,4.5348,4.5617,228000.0
2009-02-24 11:55:00,6.79,6.81,6.78,6.8,149600.0,4.5617,4.5751,4.555,4.5684,149600.0
2009-02-24 12:00:00,6.8,6.83,6.79,6.83,102400.0,4.5684,4.5886,4.5617,4.5886,102400.0
2009-02-24 12:05:00,6.83,6.83,6.78,6.8,126800.0,4.5886,4.5886,4.555,4.5684,126800.0
2009-02-24 12:10:00,6.8,6.8,6.79,6.79,72800.0,4.5684,4.5684,4.5617,4.5617,72800.0
2009-02-24 12:15:00,6.79,6.8,6.77,6.79,66400.0,4.5617,4.5684,4.5482,4.5617,66400.0
2009-02-24 12:20:00,6.79,6.81,6.79,6.79,58400.0,4.5617,4.5751,4.5617,4.5617,58400.0
2009-02-24 12:25:00,6.79,6.82,6.79,6.82,88800.0,4.5617,4.5818,4.5617,4.5818,88800.0
2009-02-24 12:30:00,6.82,6.85,6.81,6.83,96000.0,4.5818,4.602,4.5751,4.5886,96000.0
2009-02-24 12:35:00,6.82,6.88,6.82,6.88,233600.0,4.5818,4.6221,4.5818,4.6221,233600.0
2009-02-24 12:40:00,6.88,6.88,6.85,6.87,113600.0,4.6221,4.6221,4.602,4.6154,113600.0
2009-02-24 12:45:00,6.87,6.88,6.85,6.86,75600.0,4.6154,4.6221,4.602,4.6087,75600.0
2009-02-24 12:50:00,6.86,6.88,6.85,6.86,69200.0,4.6087,4.6221,4.602,4.6087,69200.0
2009-02-24 12:55:00,6.86,6.87,6.85,6.86,60000.0,4.6087,4.6154,4.602,4.6087,60000.0
2009-02-24 13:00:00,6.86,6.87,6.84,6.86,139600.0,4.6087,4.6154,4.5953,4.6087,139600.0
2009-02-24 13:05:00,6.86,6.9,6.86,6.88,84400.0,4.6087,4.6356,4.6087,4.6221,84400.0
2009-02-24 13:10:00,6.88,6.89,6.84,6.84,112800.0,4.6221,4.6289,4.5953,4.5953,112800.0
2009-02-24 13:15:00,6.84,6.86,6.82,6.85,128800.0,4.5953,4.6087,4.5818,4.602,128800.0
2009-02-24 13:20:00,6.85,6.93,6.85,6.93,104800.0,4.602,4.6557,4.602,4.6557,104800.0
2009-02-24 13:25:00,6.93,6.95,6.92,6.94,101600.0,4.6557,4.6692,4.649,4.6625,101600.0
2009-02-24 13:30:00,6.94,6.95,6.92,6.95,184800.0,4.6625,4.6692,4.649,4.6692,184800.0
2009-02-24 13:35:00,6.95,6.95,6.94,6.95,125200.0,4.6692,4.6692,4.6625,4.6692,125200.0
2009-02-24 13:40:00,6.95,6.99,6.95,6.96,146400.0,4.6692,4.696,4.6692,4.6759,146400.0
2009-02-24 13:45:00,6.97,6.98,6.95,6.95,174000.0,4.6826,4.6893,4.6692,4.6692,174000.0
2009-02-24 13:50:00,6.96,6.99,6.95,6.96,171600.0,4.6759,4.696,4.6692,4.6759,171600.0
2009-02-24 13:55:00,6.96,6.98,6.95,6.97,296400.0,4.6759,4.6893,4.6692,4.6826,296400.0
2009-02-24 14:00:00,6.97,6.98,6.95,6.95,191200.0,4.6826,4.6893,4.6692,4.6692,191200.0
2009-02-24 14:05:00,6.95,6.97,6.94,6.95,263200.0,4.6692,4.6826,4.6625,4.6692,263200.0
2009-02-24 14:10:00,6.95,6.95,6.9,6.92,126000.0,4.6692,4.6692,4.6356,4.649,126000.0
2009-02-24 14:15:00,6.92,6.96,6.92,6.95,330800.0,4.649,4.6759,4.649,4.6692,330800.0
2009-02-24 14:20:00,6.95,6.96,6.93,6.96,196400.0,4.6692,4.6759,4.6557,4.6759,196400.0
2009-02-24 14:25:00,6.96,6.96,6.92,6.92,258000.0,4.6759,4.6759,4.649,4.649,258000.0
2009-02-24 14:30:00,6.92,6.93,6.88,6.89,418000.0,4.649,4.6557,4.6221,4.6289,418000.0
2009-02-24 14:35:00,6.89,6.91,6.88,6.9,166800.0,4.6289,4.6423,4.6221,4.6356,166800.0
2009-02-24 14:40:00,6.9,6.91,6.87,6.89,188800.0,4.6356,4.6423,4.6154,4.6289,188800.0
2009-02-24 14:45:00,6.89,6.9,6.88,6.89,119600.0,4.6289,4.6356,4.6221,4.6289,119600.0
2009-02-24 14:50:00,6.89,6.89,6.83,6.83,385600.0,4.6289,4.6289,4.5886,4.5886,385600.0
2009-02-24 14:55:00,6.83,6.87,6.83,6.85,357200.0,4.5886,4.6154,4.5886,4.602,357200.0
2009-02-24 15:00:00,6.85,6.86,6.82,6.83,448000.0,4.602,4.6087,4.5818,4.5886,448000.0
2009-02-24 15:05:00,6.83,6.87,6.82,6.85,415600.0,4.5886,4.6154,4.5818,4.602,415600.0
2009-02-24 15:10:00,6.85,6.87,6.84,6.87,191600.0,4.602,4.6154,4.5953,4.6154,191600.0
2009-02-24 15:15:00,6.87,6.9,6.87,6.9,443200.0,4.6154,4.6356,4.6154,4.6356,443200.0
2009-02-24 15:20:00,6.9,6.9,6.88,6.89,174400.0,4.6356,4.6356,4.6221,4.6289,174400.0
2009-02-24 15:25:00,6.89,6.9,6.85,6.86,243200.0,4.6289,4.6356,4.602,4.6087,243200.0
2009-02-24 15:30:00,6.85,6.87,6.82,6.83,403600.0,4.602,4.6154,4.5818,4.5886,403600.0
2009-02-24 15:35:00,6.83,6.87,6.82,6.86,200400.0,4.5886,4.6154,4.5818,4.6087,200400.0
2009-02-24 15:40:00,6.85,6.86,6.81,6.81,315200.0,4.602,4.6087,4.5751,4.5751,315200.0
2009-02-24 15:45:00,6.81,6.83,6.8,6.83,321200.0,4.5751,4.5886,4.5684,4.5886,321200.0
2009-02-24 15:50:00,6.83,6.84,6.82,6.84,429200.0,4.5886,4.5953,4.5818,4.5953,429200.0
2009-02-24 15:55:00,6.84,6.85,6.82,6.83,659200.0,4.5953,4.602,4.5818,4.5886,659200.0
2009-02-25 09:30:00,6.79,6.9,6.75,6.89,94400.0,4.5617,4.6356,4.5348,4.6289,94400.0
2009-02-25 09:35:00,6.89,6.89,6.82,6.86,97200.0,4.6289,4.6289,4.5818,4.6087,97200.0
2009-02-25 09:40:00,6.86,6.86,6.78,6.78,65600.0,4.6087,4.6087,4.555,4.555,65600.0
2009-02-25 09:45:00,6.78,6.8,6.75,6.76,231600.0,4.555,4.5684,4.5348,4.5415,231600.0
2009-02-25 09:50:00,6.76,6.76,6.72,6.74,152400.0,4.5415,4.5415,4.5147,4.5281,152400.0
2009-02-25 09:55:00,6.74,6.79,6.72,6.78,323200.0,4.5281,4.5617,4.5147,4.555,323200.0
2009-02-25 10:00:00,6.77,6.78,6.74,6.76,297200.0,4.5482,4.555,4.5281,4.5415,297200.0
2009-02-25 10:05:00,6.76,6.77,6.74,6.76,414800.0,4.5415,4.5482,4.5281,4.5415,414800.0
2009-02-25 10:10:00,6.76,6.77,6.74,6.76,239200.0,4.5415,4.5482,4.5281,4.5415,239200.0
2009-02-25 10:15:00,6.76,6.79,6.74,6.76,254400.0,4.5415,4.5617,4.5281,4.5415,254400.0
2009-02-25 10:20:00,6.76,6.76,6.74,6.76,234000.0,4.5415,4.5415,4.5281,4.5415,234000.0
2009-02-25 10:25:00,6.76,6.79,6.75,6.78,142000.0,4.5415,4.5617,4.5348,4.555,142000.0
2009-02-25 10:30:00,6.78,6.78,6.74,6.75,219200.0,4.555,4.555,4.5281,4.5348,219200.0
2009-02-25 10:35:00,6.75,6.75,6.73,6.75,195600.0,4.5348,4.5348,4.5214,4.5348,195600.0
2009-02-25 10:40:00,6.75,6.75,6.72,6.74,263200.0,4.5348,4.5348,4.5147,4.5281,263200.0
2009-02-25 10:45:00,6.74,6.75,6.74,6.74,330400.0,4.5281,4.5348,4.5281,4.5281,330400.0
2009-02-25 10:50:00,6.74,6.78,6.74,6.76,98400.0,4.5281,4.555,4.5281,4.5415,98400.0
2009-02-25 10:55:00,6.76,6.77,6.75,6.75,127200.0,4.5415,4.5482,4.5348,4.5348,127200.0
2009-02-25 11:00:00,6.76,6.77,6.75,6.77,126400.0,4.5415,4.5482,4.5348,4.5482,126400.0
2009-02-25 11:05:00,6.77,6.79,6.76,6.79,211600.0,4.5482,4.5617,4.5415,4.5617,211600.0
2009-02-25 11:10:00,6.79,6.83,6.79,6.83,154400.0,4.5617,4.5886,4.5617,4.5886,154400.0
2009-02-25 11:15:00,6.83,6.84,6.81,6.82,254800.0,4.5886,4.5953,4.5751,4.5818,254800.0
2009-02-25 11:20:00,6.82,6.87,6.81,6.87,274800.0,4.5818,4.6154,4.5751,4.6154,274800.0
2009-02-25 11:25:00,6.87,6.89,6.85,6.86,256400.0,4.6154,4.6289,4.602,4.6087,256400.0
2009-02-25 11:30:00,6.86,6.88,6.83,6.88,132800.0,4.6087,4.6221,4.5886,4.6221,132800.0
2009-02-25 11:35:00,6.88,6.88,6.84,6.85,130000.0,4.6221,4.6221,4.5953,4.602,130000.0
2009-02-25 11:40:00,6.86,6.87,6.85,6.87,178000.0,4.6087,4.6154,4.602,4.6154,178000.0
2009-02-25 11:45:00,6.87,6.9,6.86,6.89,224000.0,4.6154,4.6356,4.6087,4.6289,224000.0
2009-02-25 11:50:00,6.89,6.9,6.84,6.88,301600.0,4.6289,4.6356,4.5953,4.6221,301600.0
2009-02-25 11:55:00,6.88,6.88,6.84,6.86,167600.0,4.6221,4.6221,4.5953,4.6087,167600.0
2009-02-25 12:00:00,6.85,6.88,6.83,6.87,281200.0,4.602,4.6221,4.5886,4.6154,281200.0
2009-02-25 12:05:00,6.87,6.91,6.86,6.91,210400.0,4.6154,4.6423,4.6087,4.6423,210400.0
2009-02-25 12:10:00,6.92,6.94,6.9,6.93,323600.0,4.649,4.6625,4.6356,4.6557,323600.0
2009-02-25 12:15:00,6.93,6.93,6.87,6.88,107200.0,4.6557,4.6557,4.6154,4.6221,107200.0
2009-02-25 12:20:00,6.88,6.9,6.88,6.88,188400.0,4.6221,4.6356,4.6221,4.6221,188400.0
2009-02-25 12:25:00,6.88,6.89,6.85,6.86,234400.0,4.6221,4.6289,4.602,4.6087,234400.0
2009-02-25 12:30:00,6.86,6.87,6.85,6.85,216400.0,4.6087,4.6154,4.602,4.602,216400.0
2009-02-25 12:35:00,6.85,6.87,6.84,6.85,120400.0,4.602,4.6154,4.5953,4.602,120400.0
2009-02-25 12:40:00,6.85,6.86,6.84,6.84,97600.0,4.602,4.6087,4.5953,4.5953,97600.0
2009-02-25 12:45:00,6.84,6.87,6.82,6.86,174400.0,4.5953,4.6154,4.5818,4.6087,174400.0
2009-02-25 12:50:00,6.87,6.87,6.86,6.86,56800.0,4.6154,4.6154,4.6087,4.6087,56800.0
2009-02-25 12:55:00,6.86,6.89,6.85,6.88,58000.0,4.6087,4.6289,4.602,4.6221,58000.0
2009-02-25 13:00:00,6.88,6.92,6.87,6.91,64000.0,4.6221,4.649,4.6154,4.6423,64000.0
2009-02-25 13:05:00,6.91,6.93,6.9,6.92,68400.0,4.6423,4.6557,4.6356,4.649,68400.0
2009-02-25 13:10:00,6.93,6.93,6.9,6.93,74000.0,4.6557,4.6557,4.6356,4.6557,74000.0
2009-02-25 13:15:00,6.93,6.93,6.91,6.92,95600.0,4.6557,4.6557,4.6423,4.649,95600.0
2009-02-25 13:20:00,6.91,6.92,6.88,6.9,68000.0,4.6423,4.649,4.6221,4.6356,68000.0
2009-02-25 13:25:00,6.89,6.93,6.89,6.92,150000.0,4.6289,4.6557,4.6289,4.649,150000.0
2009-02-25 13:30:00,6.92,6.94,6.9,6.94,86800.0,4.649,4.6625,4.6356,4.6625,86800.0
2009-02-25 13:35:00,6.94,6.96,6.94,6.95,111600.0,4.6625,4.6759,4.6625,4.6692,111600.0
2009-02-25 13:40:00,6.95,6.97,6.95,6.95,234000.0,4.6692,4.6826,4.6692,4.6692,234000.0
2009-02-25 13:45:00,6.95,6.99,6.95,6.98,86800.0,4.6692,4.696,4.6692,4.6893,86800.0
2009-02-25 13:50:00,6.99,7.01,6.97,7.01,142800.0,4.696,4.7095,4.6826,4.7095,142800.0
2009-02-25 13:55:00,7.01,7.05,7.0,7.03,125600.0,4.7095,4.7364,4.7028,4.7229,125600.0
2009-02-25 14:00:00,7.03,7.05,6.97,6.97,150800.0,4.7229,4.7364,4.6826,4.6826,150800.0
2009-02-25 14:05:00,6.97,6.97,6.93,6.96,275600.0,4.6826,4.6826,4.6557,4.6759,275600.0
2009-02-25 14:10:00,6.96,6.96,6.89,6.93,188400.0,4.6759,4.6759,4.6289,4.6557,188400.0
2009-02-25 14:15:00,6.93,6.95,6.9,6.92,392400.0,4.6557,4.6692,4.6356,4.649,392400.0
2009-02-25 14:20:00,6.92,6.98,6.9,6.97,235600.0,4.649,4.6893,4.6356,4.6826,235600.0
2009-02-25 14:25:00,6.98,7.0,6.97,7.0,175200.0,4.6893,4.7028,4.6826,4.7028,175200.0
2009-02-25 14:30:00,7.0,7.01,6.97,6.98,164800.0,4.7028,4.7095,4.6826,4.6893,164800.0
2009-02-25 14:35:00,6.98,6.99,6.96,6.97,110400.0,4.6893,4.696,4.6759,4.6826,110400.0
2009-02-25 14:40:00,6.97,7.04,6.97,7.03,144800.0,4.6826,4.7296,4.6826,4.7229,144800.0
2009-02-25 14:45:00,7.03,7.03,6.99,7.0,190800.0,4.7229,4.7229,4.696,4.7028,190800.0
2009-02-25 14:50:00,7.0,7.07,7.0,7.07,326000.0,4.7028,4.7498,4.7028,4.7498,326000.0
2009-02-25 14:55:00,7.08,7.08,7.03,7.07,554800.0,4.7565,4.7565,4.7229,4.7498,554800.0
2009-02-25 15:00:00,7.07,7.13,7.06,7.12,336000.0,4.7498,4.7901,4.7431,4.7834,336000.0
2009-02-25 15:05:00,7.12,7.18,7.12,7.17,492800.0,4.7834,4.8237,4.7834,4.817,492800.0
2009-02-25 15:10:00,7.17,7.19,7.15,7.18,566400.0,4.817,4.8304,4.8035,4.8237,566400.0
2009-02-25 15:15:00,7.18,7.27,7.17,7.24,510400.0,4.8237,4.8842,4.817,4.864,510400.0
2009-02-25 15:20:00,7.23,7.26,7.21,7.23,460000.0,4.8573,4.8774,4.8438,4.8573,460000.0
2009-02-25 15:25:00,7.23,7.27,7.22,7.25,550800.0,4.8573,4.8842,4.8506,4.8707,550800.0
2009-02-25 15:30:00,7.25,7.25,7.2,7.22,654400.0,4.8707,4.8707,4.8371,4.8506,654400.0
2009-02-25 15:35:00,7.22,7.23,7.16,7.17,878000.0,4.8506,4.8573,4.8103,4.817,878000.0
2009-02-25 15:40:00,7.17,7.18,7.14,7.15,511200.0,4.817,4.8237,4.7968,4.8035,511200.0
2009-02-25 15:45:00,7.15,7.16,7.12,7.13,388400.0,4.8035,4.8103,4.7834,4.7901,388400.0
2009-02-25 15:50:00,7.12,7.14,7.11,7.11,673200.0,4.7834,4.7968,4.7767,4.7767,673200.0
2009-02-25 15:55:00,7.11,7.11,7.05,7.08,952400.0,4.7767,4.7767,4.7364,4.7565,952400.0
2009-02-26 09:30:00,7.18,7.18,7.06,7.12,119600.0,4.8237,4.8237,4.7431,4.7834,119600.0
2009-02-26 09:35:00,7.12,7.13,6.97,6.99,249600.0,4.7834,4.7901,4.6826,4.696,249600.0
2009-02-26 09:40:00,6.99,7.04,6.98,7.01,338000.0,4.696,4.7296,4.6893,4.7095,338000.0
2009-02-26 09:45:00,7.01,7.03,6.99,7.0,330800.0,4.7095,4.7229,4.696,4.7028,330800.0
2009-02-26 09:50:00,7.0,7.05,6.98,7.02,109600.0,4.7028,4.7364,4.6893,4.7162,109600.0
2009-02-26 09:55:00,7.01,7.08,7.01,7.08,60000.0,4.7095,4.7565,4.7095,4.7565,60000.0
2009-02-26 10:00:00,7.07,7.13,7.06,7.11,122000.0,4.7498,4.7901,4.7431,4.7767,122000.0
2009-02-26 10:05:00,7.11,7.17,7.11,7.17,243600.0,4.7767,4.817,4.7767,4.817,243600.0
2009-02-26 10:10:00,7.17,7.18,7.14,7.16,162800.0,4.817,4.8237,4.7968,4.8103,162800.0
2009-02-26 10:15:00,7.13,7.16,7.12,7.14,57200.0,4.7901,4.8103,4.7834,4.7968,57200.0
2009-02-26 10:20:00,7.15,7.18,7.15,7.16,84400.0,4.8035,4.8237,4.8035,4.8103,84400.0
2009-02-26 10:25:00,7.17,7.18,7.16,7.16,80400.0,4.817,4.8237,4.8103,4.8103,80400.0
2009-02-26 10:30:00,7.16,7.18,7.12,7.18,160000.0,4.8103,4.8237,4.7834,4.8237,160000.0
2009-02-26 10:35:00,7.19,7.19,7.15,7.17,184800.0,4.8304,4.8304,4.8035,4.817,184800.0
2009-02-26 10:40:00,7.18,7.2,7.15,7.18,111600.0,4.8237,4.8371,4.8035,4.8237,111600.0
2009-02-26 10:45:00,7.18,7.19,7.16,7.17,421200.0,4.8237,4.8304,4.8103,4.817,421200.0
2009-02-26 10:50:00,7.17,7.17,7.11,7.11,128400.0,4.817,4.817,4.7767,4.7767,128400.0
2009-02-26 10:55:00,7.11,7.14,7.11,7.14,61600.0,4.7767,4.7968,4.7767,4.7968,61600.0
2009-02-26 11:00:00,7.14,7.15,7.1,7.13,85200.0,4.7968,4.8035,4.7699,4.7901,85200.0
2009-02-26 11:05:00,7.13,7.13,7.09,7.09,118400.0,4.7901,4.7901,4.7632,4.7632,118400.0
2009-02-26 11:10:00,7.09,7.12,7.07,7.07,145600.0,4.7632,4.7834,4.7498,4.7498,145600.0
2009-02-26 11:15:00,7.07,7.09,7.05,7.07,207200.0,4.7498,4.7632,4.7364,4.7498,207200.0
2009-02-26 11:20:00,7.07,7.13,7.07,7.11,100000.0,4.7498,4.7901,4.7498,4.7767,100000.0
2009-02-26 11:25:00,7.11,7.11,7.1,7.1,82400.0,4.7767,4.7767,4.7699,4.7699,82400.0
2009-02-26 11:30:00,7.1,7.11,7.06,7.07,175200.0,4.7699,4.7767,4.7431,4.7498,175200.0
2009-02-26 11:35:00,7.07,7.08,7.06,7.07,194800.0,4.7498,4.7565,4.7431,4.7498,194800.0
2009-02-26 11:40:00,7.07,7.07,7.03,7.03,199600.0,4.7498,4.7498,4.7229,4.7229,199600.0
2009-02-26 11:45:00,7.03,7.07,7.03,7.05,139600.0,4.7229,4.7498,4.7229,4.7364,139600.0
2009-02-26 11:50:00,7.05,7.08,7.05,7.06,74800.0,4.7364,4.7565,4.7364,4.7431,74800.0
2009-02-26 11:55:00,7.06,7.07,7.05,7.05,165200.0,4.7431,4.7498,4.7364,4.7364,165200.0
2009-02-26 12:00:00,7.05,7.08,7.04,7.05,265200.0,4.7364,4.7565,4.7296,4.7364,265200.0
2009-02-26 12:05:00,7.05,7.05,7.02,7.03,107200.0,4.7364,4.7364,4.7162,4.7229,107200.0
2009-02-26 12:10:00,7.03,7.03,7.01,7.02,93600.0,4.7229,4.7229,4.7095,4.7162,93600.0
2009-02-26 12:15:00,7.02,7.02,7.0,7.01,115600.0,4.7162,4.7162,4.7028,4.7095,115600.0
2009-02-26 12:20:00,7.01,7.01,6.99,6.99,172400.0,4.7095,4.7095,4.696,4.696,172400.0
2009-02-26 12:25:00,6.99,7.0,6.98,6.98,290400.0,4.696,4.7028,4.6893,4.6893,290400.0
2009-02-26 12:30:00,6.99,7.0,6.97,6.98,122800.0,4.696,4.7028,4.6826,4.6893,122800.0
2009-02-26 12:35:00,6.98,6.99,6.96,6.97,104000.0,4.6893,4.696,4.6759,4.6826,104000.0
2009-02-26 12:40:00,6.97,6.97,6.94,6.95,64800.0,4.6826,4.6826,4.6625,4.6692,64800.0
2009-02-26 12:45:00,6.95,6.98,6.95,6.97,57200.0,4.6692,4.6893,4.6692,4.6826,57200.0
2009-02-26 12:50:00,6.97,6.98,6.96,6.98,131600.0,4.6826,4.6893,4.6759,4.6893,131600.0
2009-02-26 12:55:00,6.98,6.98,6.94,6.95,132000.0,4.6893,4.6893,4.6625,4.6692,132000.0
2009-02-26 13:00:00,6.95,6.96,6.93,6.95,128000.0,4.6692,4.6759,4.6557,4.6692,128000.0
2009-02-26 13:05:00,6.95,6.95,6.91,6.91,96400.0,4.6692,4.6692,4.6423,4.6423,96400.0
2009-02-26 13:10:00,6.91,6.92,6.88,6.91,159200.0,4.6423,4.649,4.6221,4.6423,159200.0
2009-02-26 13:15:00,6.92,6.92,6.89,6.89,98000.0,4.649,4.649,4.6289,4.6289,98000.0
2009-02-26 13:20:00,6.89,6.91,6.89,6.89,137600.0,4.6289,4.6423,4.6289,4.6289,137600.0
2009-02-26 13:25:00,6.89,6.94,6.89,6.93,142800.0,4.6289,4.6625,4.6289,4.6557,142800.0
2009-02-26 13:30:00,6.93,6.94,6.9,6.93,76000.0,4.6557,4.6625,4.6356,4.6557,76000.0
2009-02-26 13:35:00,6.93,6.94,6.91,6.94,150400.0,4.6557,4.6625,4.6423,4.6625,150400.0
2009-02-26 13:40:00,6.94,6.99,6.93,6.98,138800.0,4.6625,4.696,4.6557,4.6893,138800.0
2009-02-26 13:45:00,6.98,7.0,6.96,6.97,123200.0,4.6893,4.7028,4.6759,4.6826,123200.0
2009-02-26 13:50:00,6.97,6.99,6.93,6.93,191200.0,4.6826,4.696,4.6557,4.6557,191200.0
2009-02-26 13:55:00,6.93,6.96,6.93,6.95,104400.0,4.6557,4.6759,4.6557,4.6692,104400.0
2009-02-26 14:00:00,6.95,6.95,6.92,6.93,104800.0,4.6692,4.6692,4.649,4.6557,104800.0
2009-02-26 14:05:00,6.93,6.93,6.9,6.93,120000.0,4.6557,4.6557,4.6356,4.6557,120000.0
2009-02-26 14:10:00,6.93,6.95,6.92,6.93,99200.0,4.6557,4.6692,4.649,4.6557,99200.0
2009-02-26 14:15:00,6.93,6.94,6.92,6.93,84400.0,4.6557,4.6625,4.649,4.6557,84400.0
2009-02-26 14:20:00,6.93,6.97,6.93,6.94,148800.0,4.6557,4.6826,4.6557,4.6625,148800.0
2009-02-26 14:25:00,6.94,6.95,6.93,6.93,96400.0,4.6625,4.6692,4.6557,4.6557,96400.0
2009-02-26 14:30:00,6.93,6.94,6.9,6.93,133200.0,4.6557,4.6625,4.6356,4.6557,133200.0
2009-02-26 14:35:00,6.93,6.93,6.92,6.93,137200.0,4.6557,4.6557,4.649,4.6557,137200.0
2009-02-26 14:40:00,6.93,6.93,6.91,6.92,163200.0,4.6557,4.6557,4.6423,4.649,163200.0
2009-02-26 14:45:00,6.91,6.93,6.9,6.92,108000.0,4.6423,4.6557,4.6356,4.649,108000.0
2009-02-26 14:50:00,6.92,6.92,6.88,6.89,393600.0,4.649,4.649,4.6221,4.6289,393600.0
2009-02-26 14:55:00,6.89,6.9,6.85,6.86,361600.0,4.6289,4.6356,4.602,4.6087,361600.0
2009-02-26 15:00:00,6.85,6.86,6.82,6.82,322800.0,4.602,4.6087,4.5818,4.5818,322800.0
2009-02-26 15:05:00,6.82,6.84,6.82,6.83,293600.0,4.5818,4.5953,4.5818,4.5886,293600.0
2009-02-26 15:10:00,6.83,6.84,6.8,6.81,532000.0,4.5886,4.5953,4.5684,4.5751,532000.0
2009-02-26 15:15:00,6.81,6.81,6.76,6.77,683600.0,4.5751,4.5751,4.5415,4.5482,683600.0
2009-02-26 15:20:00,6.77,6.79,6.75,6.79,428800.0,4.5482,4.5617,4.5348,4.5617,428800.0
2009-02-26 15:25:00,6.79,6.81,6.78,6.79,358000.0,4.5617,4.5751,4.555,4.5617,358000.0
2009-02-26 15:30:00,6.79,6.81,6.77,6.8,397600.0,4.5617,4.5751,4.5482,4.5684,397600.0
2009-02-26 15:35:00,6.8,6.82,6.78,6.79,560400.0,4.5684,4.5818,4.555,4.5617,560400.0
2009-02-26 15:40:00,6.79,6.82,6.78,6.8,633600.0,4.5617,4.5818,4.555,4.5684,633600.0
2009-02-26 15:45:00,6.8,6.82,6.79,6.81,453600.0,4.5684,4.5818,4.5617,4.5751,453600.0
2009-02-26 15:50:00,6.81,6.81,6.77,6.78,546800.0,4.5751,4.5751,4.5482,4.555,546800.0
2009-02-26 15:55:00,6.78,6.78,6.75,6.75,618000.0,4.555,4.555,4.5348,4.5348,618000.0
2009-02-27 09:30:00,6.62,6.63,6.55,6.58,237200.0,4.4475,4.4542,4.4004,4.4206,237200.0
2009-02-27 09:35:00,6.59,6.73,6.58,6.72,300000.0,4.4273,4.5214,4.4206,4.5147,300000.0
2009-02-27 09:40:00,6.72,6.72,6.65,6.65,156400.0,4.5147,4.5147,4.4676,4.4676,156400.0
2009-02-27 09:45:00,6.65,6.71,6.6,6.62,212800.0,4.4676,4.5079,4.434,4.4475,212800.0
2009-02-27 09:50:00,6.62,6.75,6.62,6.69,163600.0,4.4475,4.5348,4.4475,4.4945,163600.0
2009-02-27 09:55:00,6.69,6.72,6.64,6.66,186400.0,4.4945,4.5147,4.4609,4.4743,186400.0
2009-02-27 10:00:00,6.66,6.69,6.64,6.65,128400.0,4.4743,4.4945,4.4609,4.4676,128400.0
2009-02-27 10:05:00,6.65,6.72,6.62,6.62,304000.0,4.4676,4.5147,4.4475,4.4475,304000.0
2009-02-27 10:10:00,6.62,6.63,6.6,6.62,191200.0,4.4475,4.4542,4.434,4.4475,191200.0
2009-02-27 10:15:00,6.62,6.68,6.59,6.68,126000.0,4.4475,4.4878,4.4273,4.4878,126000.0
2009-02-27 10:20:00,6.69,6.75,6.68,6.73,162400.0,4.4945,4.5348,4.4878,4.5214,162400.0
2009-02-27 10:25:00,6.74,6.75,6.66,6.67,108800.0,4.5281,4.5348,4.4743,4.4811,108800.0
2009-02-27 10:30:00,6.67,6.69,6.65,6.66,112000.0,4.4811,4.4945,4.4676,4.4743,112000.0
2009-02-27 10:35:00,6.66,6.67,6.61,6.65,100400.0,4.4743,4.4811,4.4408,4.4676,100400.0
2009-02-27 10:40:00,6.65,6.69,6.63,6.65,199200.0,4.4676,4.4945,4.4542,4.4676,199200.0
2009-02-27 10:45:00,6.64,6.68,6.62,6.68,278400.0,4.4609,4.4878,4.4475,4.4878,278400.0
2009-02-27 10:50:00,6.68,6.71,6.66,6.68,129200.0,4.4878,4.5079,4.4743,4.4878,129200.0
2009-02-27 10:55:00,6.68,6.69,6.65,6.68,116800.0,4.4878,4.4945,4.4676,4.4878,116800.0
2009-02-27 11:00:00,6.68,6.69,6.66,6.67,100000.0,4.4878,4.4945,4.4743,4.4811,100000.0
2009-02-27 11:05:00,6.67,6.69,6.64,6.69,107600.0,4.4811,4.4945,4.4609,4.4945,107600.0
2009-02-27 11:10:00,6.68,6.7,6.65,6.65,117600.0,4.4878,4.5012,4.4676,4.4676,117600.0
2009-02-27 11:15:00,6.65,6.67,6.64,6.67,84800.0,4.4676,4.4811,4.4609,4.4811,84800.0
2009-02-27 11:20:00,6.67,6.69,6.66,6.69,84800.0,4.4811,4.4945,4.4743,4.4945,84800.0
2009-02-27 11:25:00,6.68,6.71,6.67,6.7,131600.0,4.4878,4.5079,4.4811,4.5012,131600.0
2009-02-27 11:30:00,6.7,6.74,6.7,6.72,138000.0,4.5012,4.5281,4.5012,4.5147,138000.0
2009-02-27 11:35:00,6.72,6.74,6.7,6.73,100400.0,4.5147,4.5281,4.5012,4.5214,100400.0
2009-02-27 11:40:00,6.73,6.79,6.72,6.79,168400.0,4.5214,4.5617,4.5147,4.5617,168400.0
2009-02-27 11:45:00,6.79,6.8,6.76,6.77,165600.0,4.5617,4.5684,4.5415,4.5482,165600.0
2009-02-27 11:50:00,6.76,6.77,6.73,6.73,198800.0,4.5415,4.5482,4.5214,4.5214,198800.0
2009-02-27 11:55:00,6.73,6.75,6.7,6.74,190000.0,4.5214,4.5348,4.5012,4.5281,190000.0
2009-02-27 12:00:00,6.74,6.76,6.72,6.74,100400.0,4.5281,4.5415,4.5147,4.5281,100400.0
2009-02-27 12:05:00,6.75,6.76,6.72,6.74,120400.0,4.5348,4.5415,4.5147,4.5281,120400.0
2009-02-27 12:10:00,6.75,6.76,6.71,6.73,130800.0,4.5348,4.5415,4.5079,4.5214,130800.0
2009-02-27 12:15:00,6.73,6.75,6.7,6.71,108400.0,4.5214,4.5348,4.5012,4.5079,108400.0
2009-02-27 12:20:00,6.71,6.74,6.7,6.74,80800.0,4.5079,4.5281,4.5012,4.5281,80800.0
2009-02-27 12:25:00,6.74,6.78,6.74,6.77,148000.0,4.5281,4.555,4.5281,4.5482,148000.0
2009-02-27 12:30:00,6.77,6.79,6.74,6.75,66800.0,4.5482,4.5617,4.5281,4.5348,66800.0
2009-02-27 12:35:00,6.75,6.76,6.71,6.72,61200.0,4.5348,4.5415,4.5079,4.5147,61200.0
2009-02-27 12:40:00,6.72,6.72,6.7,6.71,56400.0,4.5147,4.5147,4.5012,4.5079,56400.0
2009-02-27 12:45:00,6.71,6.75,6.69,6.74,60800.0,4.5079,4.5348,4.4945,4.5281,60800.0
2009-02-27 12:50:00,6.75,6.75,6.73,6.74,56400.0,4.5348,4.5348,4.5214,4.5281,56400.0
2009-02-27 12:55:00,6.74,6.75,6.72,6.75,79200.0,4.5281,4.5348,4.5147,4.5348,79200.0
2009-02-27 13:00:00,6.76,6.79,6.75,6.78,105600.0,4.5415,4.5617,4.5348,4.555,105600.0
2009-02-27 13:05:00,6.78,6.81,6.78,6.81,87600.0,4.555,4.5751,4.555,4.5751,87600.0
2009-02-27 13:10:00,6.8,6.81,6.76,6.77,84000.0,4.5684,4.5751,4.5415,4.5482,84000.0
2009-02-27 13:15:00,6.77,6.78,6.74,6.78,74000.0,4.5482,4.555,4.5281,4.555,74000.0
2009-02-27 13:20:00,6.78,6.82,6.78,6.8,109200.0,4.555,4.5818,4.555,4.5684,109200.0
2009-02-27 13:25:00,6.8,6.82,6.79,6.81,43600.0,4.5684,4.5818,4.5617,4.5751,43600.0
2009-02-27 13:30:00,6.81,6.86,6.79,6.8,146000.0,4.5751,4.6087,4.5617,4.5684,146000.0
2009-02-27 13:35:00,6.81,6.81,6.73,6.76,96000.0,4.5751,4.5751,4.5214,4.5415,96000.0
2009-02-27 13:40:00,6.76,6.78,6.74,6.76,43600.0,4.5415,4.555,4.5281,4.5415,43600.0
2009-02-27 13:45:00,6.76,6.83,6.76,6.82,119600.0,4.5415,4.5886,4.5415,4.5818,119600.0
2009-02-27 13:50:00,6.82,6.85,6.81,6.81,55200.0,4.5818,4.602,4.5751,4.5751,55200.0
2009-02-27 13:55:00,6.81,6.85,6.8,6.85,96400.0,4.5751,4.602,4.5684,4.602,96400.0
2009-02-27 14:00:00,6.85,6.89,6.83,6.89,62000.0,4.602,4.6289,4.5886,4.6289,62000.0
2009-02-27 14:05:00,6.89,6.89,6.85,6.86,207200.0,4.6289,4.6289,4.602,4.6087,207200.0
2009-02-27 14:10:00,6.87,6.88,6.84,6.87,233200.0,4.6154,4.6221,4.5953,4.6154,233200.0
2009-02-27 14:15:00,6.87,6.88,6.83,6.83,96000.0,4.6154,4.6221,4.5886,4.5886,96000.0
2009-02-27 14:20:00,6.84,6.86,6.82,6.82,130000.0,4.5953,4.6087,4.5818,4.5818,130000.0
2009-02-27 14:25:00,6.82,6.84,6.77,6.78,165200.0,4.5818,4.5953,4.5482,4.555,165200.0
2009-02-27 14:30:00,6.79,6.79,6.76,6.79,204800.0,4.5617,4.5617,4.5415,4.5617,204800.0
2009-02-27 14:35:00,6.79,6.8,6.75,6.76,192000.0,4.5617,4.5684,4.5348,4.5415,192000.0
2009-02-27 14:40:00,6.76,6.81,6.76,6.78,257200.0,4.5415,4.5751,4.5415,4.555,257200.0
2009-02-27 14:45:00,6.78,6.82,6.77,6.81,113600.0,4.555,4.5818,4.5482,4.5751,113600.0
2009-02-27 14:50:00,6.82,6.84,6.79,6.82,145200.0,4.5818,4.5953,4.5617,4.5818,145200.0
2009-02-27 14:55:00,6.81,6.85,6.81,6.83,88000.0,4.5751,4.602,4.5751,4.5886,88000.0
2009-02-27 15:00:00,6.83,6.83,6.79,6.83,169600.0,4.5886,4.5886,4.5617,4.5886,169600.0
2009-02-27 15:05:00,6.82,6.82,6.76,6.78,183200.0,4.5818,4.5818,4.5415,4.555,183200.0
2009-02-27 15:10:00,6.78,6.79,6.73,6.75,263200.0,4.555,4.5617,4.5214,4.5348,263200.0
2009-02-27 15:15:00,6.74,6.75,6.71,6.73,247600.0,4.5281,4.5348,4.5079,4.5214,247600.0
2009-02-27 15:20:00,6.73,6.74,6.7,6.73,348400.0,4.5214,4.5281,4.5012,4.5214,348400.0
2009-02-27 15:25:00,6.74,6.76,6.72,6.73,289200.0,4.5281,4.5415,4.5147,4.5214,289200.0
2009-02-27 15:30:00,6.72,6.77,6.71,6.75,318400.0,4.5147,4.5482,4.5079,4.5348,318400.0
2009-02-27 15:35:00,6.74,6.76,6.71,6.72,270000.0,4.5281,4.5415,4.5079,4.5147,270000.0
2009-02-27 15:40:00,6.73,6.78,6.71,6.75,192400.0,4.5214,4.555,4.5079,4.5348,192400.0
2009-02-27 15:45:00,6.75,6.8,6.73,6.77,180000.0,4.5348,4.5684,4.5214,4.5482,180000.0
2009-02-27 15:50:00,6.77,6.78,6.75,6.75,229200.0,4.5482,4.555,4.5348,4.5348,229200.0
2009-02-27 15:55:00,6.74,6.75,6.71,6.73,325200.0,4.5281,4.5348,4.5079,4.5214,325200.0
2009-03-02 09:30:00,6.59,6.61,6.48,6.54,117200.0,4.4273,4.4408,4.3534,4.3937,117200.0
2009-03-02 09:35:00,6.55,6.65,6.55,6.64,56800.0,4.4004,4.4676,4.4004,4.4609,56800.0
2009-03-02 09:40:00,6.64,6.77,6.64,6.73,94800.0,4.4609,4.5482,4.4609,4.5214,94800.0
2009-03-02 09:45:00,6.72,6.73,6.67,6.7,64400.0,4.5147,4.5214,4.4811,4.5012,64400.0
2009-03-02 09:50:00,6.71,6.73,6.69,6.69,80800.0,4.5079,4.5214,4.4945,4.4945,80800.0
2009-03-02 09:55:00,6.68,6.7,6.63,6.63,82400.0,4.4878,4.5012,4.4542,4.4542,82400.0
2009-03-02 10:00:00,6.63,6.66,6.59,6.59,247200.0,4.4542,4.4743,4.4273,4.4273,247200.0
2009-03-02 10:05:00,6.59,6.63,6.59,6.63,153600.0,4.4273,4.4542,4.4273,4.4542,153600.0
2009-03-02 10:10:00,6.63,6.64,6.6,6.62,86400.0,4.4542,4.4609,4.434,4.4475,86400.0
2009-03-02 10:15:00,6.62,6.64,6.61,6.63,168000.0,4.4475,4.4609,4.4408,4.4542,168000.0
2009-03-02 10:20:00,6.63,6.63,6.58,6.59,147200.0,4.4542,4.4542,4.4206,4.4273,147200.0
2009-03-02 10:25:00,6.59,6.62,6.58,6.61,79200.0,4.4273,4.4475,4.4206,4.4408,79200.0
2009-03-02 10:30:00,6.6,6.6,6.56,6.57,79600.0,4.434,4.434,4.4072,4.4139,79600.0
2009-03-02 10:35:00,6.57,6.59,6.57,6.57,104000.0,4.4139,4.4273,4.4139,4.4139,104000.0
2009-03-02 10:40:00,6.57,6.59,6.57,6.57,368000.0,4.4139,4.4273,4.4139,4.4139,368000.0
2009-03-02 10:45:00,6.57,6.61,6.55,6.59,196800.0,4.4139,4.4408,4.4004,4.4273,196800.0
2009-03-02 10:50:00,6.59,6.62,6.59,6.61,158400.0,4.4273,4.4475,4.4273,4.4408,158400.0
2009-03-02 10:55:00,6.61,6.63,6.6,6.62,157200.0,4.4408,4.4542,4.434,4.4475,157200.0
2009-03-02 11:00:00,6.63,6.66,6.6,6.61,178000.0,4.4542,4.4743,4.434,4.4408,178000.0
2009-03-02 11:05:00,6.61,6.62,6.57,6.58,207600.0,4.4408,4.4475,4.4139,4.4206,207600.0
2009-03-02 11:10:00,6.59,6.61,6.58,6.6,126400.0,4.4273,4.4408,4.4206,4.434,126400.0
2009-03-02 11:15:00,6.6,6.64,6.58,6.64,220400.0,4.434,4.4609,4.4206,4.4609,220400.0
2009-03-02 11:20:00,6.64,6.66,6.63,6.63,128400.0,4.4609,4.4743,4.4542,4.4542,128400.0
2009-03-02 11:25:00,6.62,6.62,6.58,6.58,58000.0,4.4475,4.4475,4.4206,4.4206,58000.0
2009-03-02 11:30:00,6.58,6.61,6.57,6.61,60800.0,4.4206,4.4408,4.4139,4.4408,60800.0
2009-03-02 11:35:00,6.61,6.61,6.57,6.57,146000.0,4.4408,4.4408,4.4139,4.4139,146000.0
2009-03-02 11:40:00,6.57,6.6,6.57,6.58,55200.0,4.4139,4.434,4.4139,4.4206,55200.0
2009-03-02 11:45:00,6.59,6.6,6.58,6.58,62000.0,4.4273,4.434,4.4206,4.4206,62000.0
2009-03-02 11:50:00,6.58,6.59,6.52,6.53,106000.0,4.4206,4.4273,4.3803,4.387,106000.0
2009-03-02 11:55:00,6.53,6.54,6.53,6.54,54800.0,4.387,4.3937,4.387,4.3937,54800.0
2009-03-02 12:00:00,6.55,6.59,6.55,6.58,95600.0,4.4004,4.4273,4.4004,4.4206,95600.0
2009-03-02 12:05:00,6.58,6.61,6.58,6.6,48000.0,4.4206,4.4408,4.4206,4.434,48000.0
2009-03-02 12:10:00,6.6,6.6,6.55,6.55,66400.0,4.434,4.434,4.4004,4.4004,66400.0
2009-03-02 12:15:00,6.57,6.57,6.56,6.56,166400.0,4.4139,4.4139,4.4072,4.4072,166400.0
2009-03-02 12:20:00,6.57,6.6,6.56,6.6,44000.0,4.4139,4.434,4.4072,4.434,44000.0
2009-03-02 12:25:00,6.6,6.62,6.59,6.62,66400.0,4.434,4.4475,4.4273,4.4475,66400.0
2009-03-02 12:30:00,6.62,6.63,6.61,6.62,177200.0,4.4475,4.4542,4.4408,4.4475,177200.0
2009-03-02 12:35:00,6.62,6.62,6.6,6.6,56000.0,4.4475,4.4475,4.434,4.434,56000.0
2009-03-02 12:40:00,6.6,6.63,6.6,6.61,145600.0,4.434,4.4542,4.434,4.4408,145600.0
2009-03-02 12:45:00,6.61,6.61,6.59,6.61,80400.0,4.4408,4.4408,4.4273,4.4408,80400.0
2009-03-02 12:50:00,6.61,6.64,6.6,6.63,47600.0,4.4408,4.4609,4.434,4.4542,47600.0
2009-03-02 12:55:00,6.63,6.63,6.59,6.59,176400.0,4.4542,4.4542,4.4273,4.4273,176400.0
2009-03-02 13:00:00,6.59,6.62,6.59,6.61,51600.0,4.4273,4.4475,4.4273,4.4408,51600.0
2009-03-02 13:05:00,6.61,6.62,6.59,6.62,55200.0,4.4408,4.4475,4.4273,4.4475,55200.0
2009-03-02 13:10:00,6.62,6.62,6.59,6.59,49200.0,4.4475,4.4475,4.4273,4.4273,49200.0
2009-03-02 13:15:00,6.59,6.6,6.58,6.59,55200.0,4.4273,4.434,4.4206,4.4273,55200.0
2009-03-02 13:20:00,6.58,6.59,6.57,6.57,46400.0,4.4206,4.4273,4.4139,4.4139,46400.0
2009-03-02 13:25:00,6.57,6.59,6.56,6.58,62000.0,4.4139,4.4273,4.4072,4.4206,62000.0
2009-03-02 13:30:00,6.58,6.59,6.55,6.55,58000.0,4.4206,4.4273,4.4004,4.4004,58000.0
2009-03-02 13:35:00,6.56,6.57,6.54,6.56,101200.0,4.4072,4.4139,4.3937,4.4072,101200.0
2009-03-02 13:40:00,6.56,6.56,6.55,6.55,48000.0,4.4072,4.4072,4.4004,4.4004,48000.0
2009-03-02 13:45:00,6.55,6.57,6.54,6.57,51600.0,4.4004,4.4139,4.3937,4.4139,51600.0
2009-03-02 13:50:00,6.57,6.58,6.55,6.58,60400.0,4.4139,4.4206,4.4004,4.4206,60400.0
2009-03-02 13:55:00,6.59,6.6,6.58,6.6,22800.0,4.4273,4.434,4.4206,4.434,22800.0
2009-03-02 14:00:00,6.59,6.61,6.59,6.61,108000.0,4.4273,4.4408,4.4273,4.4408,108000.0
2009-03-02 14:05:00,6.61,6.62,6.6,6.61,87600.0,4.4408,4.4475,4.434,4.4408,87600.0
2009-03-02 14:10:00,6.61,6.63,6.61,6.63,92800.0,4.4408,4.4542,4.4408,4.4542,92800.0
2009-03-02 14:15:00,6.63,6.64,6.6,6.61,98400.0,4.4542,4.4609,4.434,4.4408,98400.0
2009-03-02 14:20:00,6.61,6.62,6.61,6.61,102400.0,4.4408,4.4475,4.4408,4.4408,102400.0
2009-03-02 14:25:00,6.61,6.61,6.6,6.61,116400.0,4.4408,4.4408,4.434,4.4408,116400.0
2009-03-02 14:30:00,6.61,6.63,6.59,6.62,158000.0,4.4408,4.4542,4.4273,4.4475,158000.0
2009-03-02 14:35:00,6.63,6.64,6.61,6.61,199600.0,4.4542,4.4609,4.4408,4.4408,199600.0
2009-03-02 14:40:00,6.61,6.63,6.6,6.62,152800.0,4.4408,4.4542,4.434,4.4475,152800.0
2009-03-02 14:45:00,6.62,6.63,6.6,6.6,194400.0,4.4475,4.4542,4.434,4.434,194400.0
2009-03-02 14:50:00,6.6,6.63,6.59,6.61,276000.0,4.434,4.4542,4.4273,4.4408,276000.0
2009-03-02 14:55:00,6.62,6.63,6.6,6.6,294000.0,4.4475,4.4542,4.434,4.434,294000.0
2009-03-02 15:00:00,6.6,6.61,6.58,6.6,236800.0,4.434,4.4408,4.4206,4.434,236800.0
2009-03-02 15:05:00,6.6,6.6,6.58,6.6,173600.0,4.434,4.434,4.4206,4.434,173600.0
2009-03-02 15:10:00,6.6,6.63,6.57,6.59,167600.0,4.434,4.4542,4.4139,4.4273,167600.0
2009-03-02 15:15:00,6.58,6.58,6.55,6.55,134000.0,4.4206,4.4206,4.4004,4.4004,134000.0
2009-03-02 15:20:00,6.56,6.57,6.53,6.54,220400.0,4.4072,4.4139,4.387,4.3937,220400.0
2009-03-02 15:25:00,6.54,6.58,6.53,6.56,180000.0,4.3937,4.4206,4.387,4.4072,180000.0
2009-03-02 15:30:00,6.56,6.59,6.56,6.56,244400.0,4.4072,4.4273,4.4072,4.4072,244400.0
2009-03-02 15:35:00,6.56,6.56,6.52,6.53,245200.0,4.4072,4.4072,4.3803,4.387,245200.0
2009-03-02 15:40:00,6.53,6.53,6.5,6.53,220800.0,4.387,4.387,4.3669,4.387,220800.0
2009-03-02 15:45:00,6.53,6.55,6.51,6.51,278400.0,4.387,4.4004,4.3736,4.3736,278400.0
2009-03-02 15:50:00,6.52,6.54,6.51,6.52,392000.0,4.3803,4.3937,4.3736,4.3803,392000.0
2009-03-02 15:55:00,6.52,6.55,6.52,6.53,427600.0,4.3803,4.4004,4.3803,4.387,427600.0
2009-03-03 09:30:00,6.62,6.71,6.56,6.68,99600.0,4.4475,4.5079,4.4072,4.4878,99600.0
2009-03-03 09:35:00,6.66,6.7,6.58,6.66,102000.0,4.4743,4.5012,4.4206,4.4743,102000.0
2009-03-03 09:40:00,6.65,6.71,6.61,6.62,140400.0,4.4676,4.5079,4.4408,4.4475,140400.0
2009-03-03 09:45:00,6.62,6.66,6.61,6.66,108000.0,4.4475,4.4743,4.4408,4.4743,108000.0
2009-03-03 09:50:00,6.65,6.7,6.62,6.68,97600.0,4.4676,4.5012,4.4475,4.4878,97600.0
2009-03-03 09:55:00,6.69,6.69,6.63,6.65,36400.0,4.4945,4.4945,4.4542,4.4676,36400.0
2009-03-03 10:00:00,6.64,6.64,6.58,6.63,94400.0,4.4609,4.4609,4.4206,4.4542,94400.0
2009-03-03 10:05:00,6.62,6.63,6.58,6.6,88800.0,4.4475,4.4542,4.4206,4.434,88800.0
2009-03-03 10:10:00,6.6,6.6,6.53,6.55,132800.0,4.434,4.434,4.387,4.4004,132800.0
2009-03-03 10:15:00,6.56,6.59,6.54,6.57,55200.0,4.4072,4.4273,4.3937,4.4139,55200.0
2009-03-03 10:20:00,6.57,6.6,6.56,6.57,89600.0,4.4139,4.434,4.4072,4.4139,89600.0
2009-03-03 10:25:00,6.58,6.59,6.54,6.58,96000.0,4.4206,4.4273,4.3937,4.4206,96000.0
2009-03-03 10:30:00,6.58,6.59,6.55,6.58,117200.0,4.4206,4.4273,4.4004,4.4206,117200.0
2009-03-03 10:35:00,6.57,6.63,6.54,6.6,101600.0,4.4139,4.4542,4.3937,4.434,101600.0
2009-03-03 10:40:00,6.61,6.62,6.58,6.58,58000.0,4.4408,4.4475,4.4206,4.4206,58000.0
2009-03-03 10:45:00,6.58,6.6,6.57,6.58,136400.0,4.4206,4.434,4.4139,4.4206,136400.0
2009-03-03 10:50:00,6.58,6.59,6.51,6.53,137200.0,4.4206,4.4273,4.3736,4.387,137200.0
2009-03-03 10:55:00,6.53,6.54,6.49,6.54,73600.0,4.387,4.3937,4.3601,4.3937,73600.0
2009-03-03 11:00:00,6.53,6.56,6.49,6.49,70400.0,4.387,4.4072,4.3601,4.3601,70400.0
2009-03-03 11:05:00,6.49,6.54,6.49,6.54,85600.0,4.3601,4.3937,4.3601,4.3937,85600.0
2009-03-03 11:10:00,6.53,6.53,6.47,6.5,118400.0,4.387,4.387,4.3467,4.3669,118400.0
2009-03-03 11:15:00,6.5,6.5,6.44,6.45,137200.0,4.3669,4.3669,4.3265,4.3333,137200.0
2009-03-03 11:20:00,6.45,6.49,6.44,6.49,142000.0,4.3333,4.3601,4.3265,4.3601,142000.0
2009-03-03 11:25:00,6.49,6.49,6.46,6.46,64000.0,4.3601,4.3601,4.34,4.34,64000.0
2009-03-03 11:30:00,6.46,6.48,6.45,6.46,94400.0,4.34,4.3534,4.3333,4.34,94400.0
2009-03-03 11:35:00,6.47,6.47,6.45,6.46,124800.0,4.3467,4.3467,4.3333,4.34,124800.0
2009-03-03 11:40:00,6.47,6.48,6.45,6.47,52800.0,4.3467,4.3534,4.3333,4.3467,52800.0
2009-03-03 11:45:00,6.47,6.48,6.46,6.47,34000.0,4.3467,4.3534,4.34,4.3467,34000.0
2009-03-03 11:50:00,6.47,6.47,6.43,6.43,114800.0,4.3467,4.3467,4.3198,4.3198,114800.0
2009-03-03 11:55:00,6.43,6.44,6.41,6.43,85600.0,4.3198,4.3265,4.3064,4.3198,85600.0
2009-03-03 12:00:00,6.43,6.47,6.42,6.46,46000.0,4.3198,4.3467,4.3131,4.34,46000.0
2009-03-03 12:05:00,6.46,6.49,6.46,6.47,37600.0,4.34,4.3601,4.34,4.3467,37600.0
2009-03-03 12:10:00,6.48,6.48,6.46,6.47,44800.0,4.3534,4.3534,4.34,4.3467,44800.0
2009-03-03 12:15:00,6.46,6.51,6.45,6.51,72400.0,4.34,4.3736,4.3333,4.3736,72400.0
2009-03-03 12:20:00,6.5,6.53,6.5,6.52,48000.0,4.3669,4.387,4.3669,4.3803,48000.0
2009-03-03 12:25:00,6.52,6.59,6.52,6.57,123200.0,4.3803,4.4273,4.3803,4.4139,123200.0
2009-03-03 12:30:00,6.57,6.57,6.53,6.55,75200.0,4.4139,4.4139,4.387,4.4004,75200.0
2009-03-03 12:35:00,6.55,6.57,6.51,6.52,128400.0,4.4004,4.4139,4.3736,4.3803,128400.0
2009-03-03 12:40:00,6.53,6.55,6.52,6.54,42800.0,4.387,4.4004,4.3803,4.3937,42800.0
2009-03-03 12:45:00,6.55,6.57,6.54,6.55,56400.0,4.4004,4.4139,4.3937,4.4004,56400.0
2009-03-03 12:50:00,6.56,6.56,6.51,6.54,52000.0,4.4072,4.4072,4.3736,4.3937,52000.0
2009-03-03 12:55:00,6.54,6.55,6.52,6.53,52400.0,4.3937,4.4004,4.3803,4.387,52400.0
2009-03-03 13:00:00,6.53,6.54,6.51,6.53,34000.0,4.387,4.3937,4.3736,4.387,34000.0
2009-03-03 13:05:00,6.54,6.55,6.52,6.53,115200.0,4.3937,4.4004,4.3803,4.387,115200.0
2009-03-03 13:10:00,6.53,6.55,6.51,6.53,79600.0,4.387,4.4004,4.3736,4.387,79600.0
2009-03-03 13:15:00,6.52,6.55,6.52,6.53,76800.0,4.3803,4.4004,4.3803,4.387,76800.0
2009-03-03 13:20:00,6.53,6.54,6.5,6.5,75200.0,4.387,4.3937,4.3669,4.3669,75200.0
2009-03-03 13:25:00,6.51,6.51,6.45,6.45,168800.0,4.3736,4.3736,4.3333,4.3333,168800.0
2009-03-03 13:30:00,6.46,6.48,6.45,6.46,81600.0,4.34,4.3534,4.3333,4.34,81600.0
2009-03-03 13:35:00,6.46,6.47,6.43,6.47,179600.0,4.34,4.3467,4.3198,4.3467,179600.0
2009-03-03 13:40:00,6.47,6.51,6.47,6.5,232400.0,4.3467,4.3736,4.3467,4.3669,232400.0
2009-03-03 13:45:00,6.5,6.51,6.47,6.47,130400.0,4.3669,4.3736,4.3467,4.3467,130400.0
2009-03-03 13:50:00,6.47,6.5,6.47,6.5,110400.0,4.3467,4.3669,4.3467,4.3669,110400.0
2009-03-03 13:55:00,6.5,6.54,6.49,6.52,122400.0,4.3669,4.3937,4.3601,4.3803,122400.0
2009-03-03 14:00:00,6.51,6.56,6.5,6.55,122400.0,4.3736,4.4072,4.3669,4.4004,122400.0
2009-03-03 14:05:00,6.54,6.55,6.5,6.52,41600.0,4.3937,4.4004,4.3669,4.3803,41600.0
2009-03-03 14:10:00,6.52,6.55,6.5,6.54,45200.0,4.3803,4.4004,4.3669,4.3937,45200.0
2009-03-03 14:15:00,6.55,6.55,6.51,6.52,39200.0,4.4004,4.4004,4.3736,4.3803,39200.0
2009-03-03 14:20:00,6.52,6.57,6.51,6.57,47200.0,4.3803,4.4139,4.3736,4.4139,47200.0
2009-03-03 14:25:00,6.57,6.58,6.55,6.57,112400.0,4.4139,4.4206,4.4004,4.4139,112400.0
2009-03-03 14:30:00,6.57,6.59,6.56,6.59,91600.0,4.4139,4.4273,4.4072,4.4273,91600.0
2009-03-03 14:35:00,6.59,6.62,6.59,6.61,140800.0,4.4273,4.4475,4.4273,4.4408,140800.0
2009-03-03 14:40:00,6.61,6.63,6.6,6.61,94000.0,4.4408,4.4542,4.434,4.4408,94000.0
2009-03-03 14:45:00,6.61,6.62,6.57,6.61,121600.0,4.4408,4.4475,4.4139,4.4408,121600.0
2009-03-03 14:50:00,6.61,6.61,6.57,6.61,80000.0,4.4408,4.4408,4.4139,4.4408,80000.0
2009-03-03 14:55:00,6.6,6.63,6.6,6.6,194000.0,4.434,4.4542,4.434,4.434,194000.0
2009-03-03 15:00:00,6.61,6.61,6.58,6.58,216800.0,4.4408,4.4408,4.4206,4.4206,216800.0
2009-03-03 15:05:00,6.58,6.59,6.55,6.56,147600.0,4.4206,4.4273,4.4004,4.4072,147600.0
2009-03-03 15:10:00,6.56,6.59,6.53,6.54,187600.0,4.4072,4.4273,4.387,4.3937,187600.0
2009-03-03 15:15:00,6.54,6.58,6.54,6.55,171600.0,4.3937,4.4206,4.3937,4.4004,171600.0
2009-03-03 15:20:00,6.55,6.57,6.5,6.51,153600.0,4.4004,4.4139,4.3669,4.3736,153600.0
2009-03-03 15:25:00,6.51,6.52,6.49,6.5,242400.0,4.3736,4.3803,4.3601,4.3669,242400.0
2009-03-03 15:30:00,6.5,6.53,6.49,6.53,232400.0,4.3669,4.387,4.3601,4.387,232400.0
2009-03-03 15:35:00,6.53,6.53,6.47,6.47,160400.0,4.387,4.387,4.3467,4.3467,160400.0
2009-03-03 15:40:00,6.47,6.5,6.46,6.49,200800.0,4.3467,4.3669,4.34,4.3601,200800.0
2009-03-03 15:45:00,6.49,6.5,6.47,6.49,181600.0,4.3601,4.3669,4.3467,4.3601,181600.0
2009-03-03 15:50:00,6.5,6.54,6.48,6.52,322800.0,4.3669,4.3937,4.3534,4.3803,322800.0
2009-03-03 15:55:00,6.52,6.53,6.5,6.5,314800.0,4.3803,4.387,4.3669,4.3669,314800.0
2009-03-04 09:30:00,6.64,6.7,6.63,6.67,139200.0,4.4609,4.5012,4.4542,4.4811,139200.0
2009-03-04 09:35:00,6.67,6.77,6.65,6.76,236000.0,4.4811,4.5482,4.4676,4.5415,236000.0
2009-03-04 09:40:00,6.76,6.79,6.74,6.77,263600.0,4.5415,4.5617,4.5281,4.5482,263600.0
2009-03-04 09:45:00,6.76,6.77,6.71,6.72,120400.0,4.5415,4.5482,4.5079,4.5147,120400.0
2009-03-04 09:50:00,6.72,6.73,6.66,6.67,111200.0,4.5147,4.5214,4.4743,4.4811,111200.0
2009-03-04 09:55:00,6.68,6.71,6.67,6.67,36400.0,4.4878,4.5079,4.4811,4.4811,36400.0
2009-03-04 10:00:00,6.68,6.75,6.68,6.74,188400.0,4.4878,4.5348,4.4878,4.5281,188400.0
2009-03-04 10:05:00,6.74,6.76,6.72,6.72,159600.0,4.5281,4.5415,4.5147,4.5147,159600.0
2009-03-04 10:10:00,6.73,6.75,6.71,6.74,145200.0,4.5214,4.5348,4.5079,4.5281,145200.0
2009-03-04 10:15:00,6.74,6.75,6.69,6.7,158000.0,4.5281,4.5348,4.4945,4.5012,158000.0
2009-03-04 10:20:00,6.7,6.74,6.68,6.73,216000.0,4.5012,4.5281,4.4878,4.5214,216000.0
2009-03-04 10:25:00,6.73,6.76,6.73,6.75,106400.0,4.5214,4.5415,4.5214,4.5348,106400.0
2009-03-04 10:30:00,6.75,6.79,6.74,6.77,138400.0,4.5348,4.5617,4.5281,4.5482,138400.0
2009-03-04 10:35:00,6.78,6.78,6.75,6.77,96400.0,4.555,4.555,4.5348,4.5482,96400.0
2009-03-04 10:40:00,6.78,6.82,6.77,6.79,124000.0,4.555,4.5818,4.5482,4.5617,124000.0
2009-03-04 10:45:00,6.78,6.81,6.77,6.8,96000.0,4.555,4.5751,4.5482,4.5684,96000.0
2009-03-04 10:50:00,6.8,6.82,6.78,6.8,123200.0,4.5684,4.5818,4.555,4.5684,123200.0
2009-03-04 10:55:00,6.8,6.8,6.75,6.78,81200.0,4.5684,4.5684,4.5348,4.555,81200.0
2009-03-04 11:00:00,6.78,6.82,6.78,6.81,55200.0,4.555,4.5818,4.555,4.5751,55200.0
2009-03-04 11:05:00,6.81,6.85,6.81,6.82,112400.0,4.5751,4.602,4.5751,4.5818,112400.0
2009-03-04 11:10:00,6.82,6.83,6.8,6.8,120800.0,4.5818,4.5886,4.5684,4.5684,120800.0
2009-03-04 11:15:00,6.81,6.82,6.8,6.81,94400.0,4.5751,4.5818,4.5684,4.5751,94400.0
2009-03-04 11:20:00,6.81,6.83,6.8,6.83,74400.0,4.5751,4.5886,4.5684,4.5886,74400.0
2009-03-04 11:25:00,6.83,6.86,6.83,6.86,57600.0,4.5886,4.6087,4.5886,4.6087,57600.0
2009-03-04 11:30:00,6.86,6.89,6.84,6.86,55200.0,4.6087,4.6289,4.5953,4.6087,55200.0
2009-03-04 11:35:00,6.86,6.87,6.84,6.86,59600.0,4.6087,4.6154,4.5953,4.6087,59600.0
2009-03-04 11:40:00,6.86,6.86,6.83,6.85,44800.0,4.6087,4.6087,4.5886,4.602,44800.0
2009-03-04 11:45:00,6.84,6.86,6.82,6.83,144000.0,4.5953,4.6087,4.5818,4.5886,144000.0
2009-03-04 11:50:00,6.83,6.88,6.83,6.84,70800.0,4.5886,4.6221,4.5886,4.5953,70800.0
2009-03-04 11:55:00,6.84,6.88,6.84,6.88,100800.0,4.5953,4.6221,4.5953,4.6221,100800.0
2009-03-04 12:00:00,6.88,6.89,6.83,6.83,83200.0,4.6221,4.6289,4.5886,4.5886,83200.0
2009-03-04 12:05:00,6.83,6.85,6.82,6.82,70800.0,4.5886,4.602,4.5818,4.5818,70800.0
2009-03-04 12:10:00,6.83,6.85,6.83,6.84,57200.0,4.5886,4.602,4.5886,4.5953,57200.0
2009-03-04 12:15:00,6.84,6.84,6.8,6.8,75200.0,4.5953,4.5953,4.5684,4.5684,75200.0
2009-03-04 12:20:00,6.8,6.85,6.8,6.82,59200.0,4.5684,4.602,4.5684,4.5818,59200.0
2009-03-04 12:25:00,6.83,6.85,6.82,6.83,37600.0,4.5886,4.602,4.5818,4.5886,37600.0
2009-03-04 12:30:00,6.83,6.85,6.82,6.84,54400.0,4.5886,4.602,4.5818,4.5953,54400.0
2009-03-04 12:35:00,6.84,6.86,6.84,6.86,56000.0,4.5953,4.6087,4.5953,4.6087,56000.0
2009-03-04 12:40:00,6.86,6.86,6.81,6.81,74800.0,4.6087,4.6087,4.5751,4.5751,74800.0
2009-03-04 12:45:00,6.81,6.81,6.79,6.81,45600.0,4.5751,4.5751,4.5617,4.5751,45600.0
2009-03-04 12:50:00,6.8,6.84,6.8,6.83,50000.0,4.5684,4.5953,4.5684,4.5886,50000.0
2009-03-04 12:55:00,6.82,6.82,6.78,6.81,96000.0,4.5818,4.5818,4.555,4.5751,96000.0
2009-03-04 13:00:00,6.81,6.81,6.78,6.78,54400.0,4.5751,4.5751,4.555,4.555,54400.0
2009-03-04 13:05:00,6.79,6.79,6.75,6.78,64000.0,4.5617,4.5617,4.5348,4.555,64000.0
2009-03-04 13:10:00,6.78,6.8,6.78,6.78,145600.0,4.555,4.5684,4.555,4.555,145600.0
2009-03-04 13:15:00,6.78,6.8,6.77,6.8,95600.0,4.555,4.5684,4.5482,4.5684,95600.0
2009-03-04 13:20:00,6.8,6.8,6.79,6.8,48800.0,4.5684,4.5684,4.5617,4.5684,48800.0
2009-03-04 13:25:00,6.8,6.83,6.8,6.81,74400.0,4.5684,4.5886,4.5684,4.5751,74400.0
2009-03-04 13:30:00,6.82,6.85,6.81,6.84,180400.0,4.5818,4.602,4.5751,4.5953,180400.0
2009-03-04 13:35:00,6.84,6.85,6.82,6.83,120800.0,4.5953,4.602,4.5818,4.5886,120800.0
2009-03-04 13:40:00,6.82,6.85,6.82,6.84,82000.0,4.5818,4.602,4.5818,4.5953,82000.0
2009-03-04 13:45:00,6.84,6.85,6.84,6.85,156800.0,4.5953,4.602,4.5953,4.602,156800.0
2009-03-04 13:50:00,6.85,6.86,6.85,6.85,117600.0,4.602,4.6087,4.602,4.602,117600.0
2009-03-04 13:55:00,6.85,6.86,6.85,6.85,57200.0,4.602,4.6087,4.602,4.602,57200.0
2009-03-04 14:00:00,6.85,6.86,6.83,6.86,140800.0,4.602,4.6087,4.5886,4.6087,140800.0
2009-03-04 14:05:00,6.86,6.88,6.84,6.85,229600.0,4.6087,4.6221,4.5953,4.602,229600.0
2009-03-04 14:10:00,6.86,6.87,6.85,6.86,114400.0,4.6087,4.6154,4.602,4.6087,114400.0
2009-03-04 14:15:00,6.86,6.88,6.86,6.88,85200.0,4.6087,4.6221,4.6087,4.6221,85200.0
2009-03-04 14:20:00,6.88,6.88,6.87,6.88,136400.0,4.6221,4.6221,4.6154,4.6221,136400.0
2009-03-04 14:25:00,6.87,6.88,6.85,6.87,108800.0,4.6154,4.6221,4.602,4.6154,108800.0
2009-03-04 14:30:00,6.87,6.87,6.85,6.85,139200.0,4.6154,4.6154,4.602,4.602,139200.0
2009-03-04 14:35:00,6.86,6.88,6.84,6.87,251600.0,4.6087,4.6221,4.5953,4.6154,251600.0
2009-03-04 14:40:00,6.87,6.9,6.86,6.9,162400.0,4.6154,4.6356,4.6087,4.6356,162400.0
2009-03-04 14:45:00,6.9,6.9,6.89,6.9,195600.0,4.6356,4.6356,4.6289,4.6356,195600.0
2009-03-04 14:50:00,6.9,6.93,6.9,6.92,140000.0,4.6356,4.6557,4.6356,4.649,140000.0
2009-03-04 14:55:00,6.92,6.93,6.89,6.91,249600.0,4.649,4.6557,4.6289,4.6423,249600.0
2009-03-04 15:00:00,6.91,6.92,6.89,6.9,252400.0,4.6423,4.649,4.6289,4.6356,252400.0
2009-03-04 15:05:00,6.9,6.91,6.88,6.91,175600.0,4.6356,4.6423,4.6221,4.6423,175600.0
2009-03-04 15:10:00,6.91,6.92,6.9,6.91,240800.0,4.6423,4.649,4.6356,4.6423,240800.0
2009-03-04 15:15:00,6.91,6.93,6.9,6.92,195200.0,4.6423,4.6557,4.6356,4.649,195200.0
2009-03-04 15:20:00,6.93,6.93,6.88,6.91,227200.0,4.6557,4.6557,4.6221,4.6423,227200.0
2009-03-04 15:25:00,6.9,6.93,6.89,6.93,255600.0,4.6356,4.6557,4.6289,4.6557,255600.0
2009-03-04 15:30:00,6.93,6.93,6.89,6.89,180400.0,4.6557,4.6557,4.6289,4.6289,180400.0
2009-03-04 15:35:00,6.89,6.9,6.86,6.87,302000.0,4.6289,4.6356,4.6087,4.6154,302000.0
2009-03-04 15:40:00,6.87,6.89,6.85,6.88,315600.0,4.6154,4.6289,4.602,4.6221,315600.0
2009-03-04 15:45:00,6.87,6.88,6.84,6.85,270800.0,4.6154,4.6221,4.5953,4.602,270800.0
2009-03-04 15:50:00,6.84,6.86,6.83,6.84,351600.0,4.5953,4.6087,4.5886,4.5953,351600.0
2009-03-04 15:55:00,6.84,6.85,6.81,6.82,513200.0,4.5953,4.602,4.5751,4.5818,513200.0
2009-03-05 09:30:00,6.67,6.69,6.56,6.6,480400.0,4.4811,4.4945,4.4072,4.434,480400.0
2009-03-05 09:35:00,6.62,6.67,6.58,6.67,293200.0,4.4475,4.4811,4.4206,4.4811,293200.0
2009-03-05 09:40:00,6.65,6.73,6.65,6.68,313600.0,4.4676,4.5214,4.4676,4.4878,313600.0
2009-03-05 09:45:00,6.66,6.68,6.51,6.53,564000.0,4.4743,4.4878,4.3736,4.387,564000.0
2009-03-05 09:50:00,6.53,6.53,6.33,6.35,1638000.0,4.387,4.387,4.2526,4.2661,1638000.0
2009-03-05 09:55:00,6.36,6.39,6.13,6.24,2556800.0,4.2728,4.2929,4.1183,4.1922,2556800.0
2009-03-05 10:00:00,6.24,6.35,6.19,6.32,1969600.0,4.1922,4.2661,4.1586,4.2459,1969600.0
2009-03-05 10:05:00,6.32,6.33,6.26,6.3,958000.0,4.2459,4.2526,4.2056,4.2325,958000.0
2009-03-05 10:10:00,6.3,6.3,6.21,6.22,914000.0,4.2325,4.2325,4.172,4.1787,914000.0
2009-03-05 10:15:00,6.22,6.23,6.14,6.16,816800.0,4.1787,4.1855,4.125,4.1384,816800.0
2009-03-05 10:20:00,6.15,6.16,5.98,5.99,1412400.0,4.1317,4.1384,4.0175,4.0242,1412400.0
2009-03-05 10:25:00,5.99,6.04,5.91,6.0,1975600.0,4.0242,4.0578,3.9705,4.0309,1975600.0
2009-03-05 10:30:00,6.0,6.07,5.96,5.96,1456000.0,4.0309,4.078,4.0041,4.0041,1456000.0
2009-03-05 10:35:00,5.97,6.02,5.95,5.96,873600.0,4.0108,4.0444,3.9973,4.0041,873600.0
2009-03-05 10:40:00,5.96,6.02,5.95,5.99,1086800.0,4.0041,4.0444,3.9973,4.0242,1086800.0
2009-03-05 10:45:00,5.98,6.01,5.96,5.98,788400.0,4.0175,4.0377,4.0041,4.0175,788400.0
2009-03-05 10:50:00,5.98,6.0,5.97,6.0,1534800.0,4.0175,4.0309,4.0108,4.0309,1534800.0
2009-03-05 10:55:00,6.0,6.0,5.91,5.92,860400.0,4.0309,4.0309,3.9705,3.9772,860400.0
2009-03-05 11:00:00,5.92,5.92,5.82,5.89,1697600.0,3.9772,3.9772,3.91,3.957,1697600.0
2009-03-05 11:05:00,5.89,5.93,5.89,5.91,736800.0,3.957,3.9839,3.957,3.9705,736800.0
2009-03-05 11:10:00,5.91,5.93,5.88,5.92,492000.0,3.9705,3.9839,3.9503,3.9772,492000.0
2009-03-05 11:15:00,5.92,5.93,5.78,5.84,840000.0,3.9772,3.9839,3.8831,3.9234,840000.0
2009-03-05 11:20:00,5.84,5.84,5.74,5.76,768400.0,3.9234,3.9234,3.8563,3.8697,768400.0
2009-03-05 11:25:00,5.76,5.78,5.7,5.7,499600.0,3.8697,3.8831,3.8294,3.8294,499600.0
2009-03-05 11:30:00,5.71,5.71,5.59,5.65,1639200.0,3.8361,3.8361,3.7555,3.7958,1639200.0
2009-03-05 11:35:00,5.64,5.67,5.59,5.64,1319200.0,3.7891,3.8092,3.7555,3.7891,1319200.0
2009-03-05 11:40:00,5.64,5.78,5.62,5.78,1600000.0,3.7891,3.8831,3.7756,3.8831,1600000.0
2009-03-05 11:45:00,5.78,5.84,5.75,5.82,1434400.0,3.8831,3.9234,3.863,3.91,1434400.0
2009-03-05 11:50:00,5.82,5.88,5.82,5.84,1088400.0,3.91,3.9503,3.91,3.9234,1088400.0
2009-03-05 11:55:00,5.84,5.88,5.83,5.88,688400.0,3.9234,3.9503,3.9167,3.9503,688400.0
2009-03-05 12:00:00,5.88,5.91,5.87,5.9,559600.0,3.9503,3.9705,3.9436,3.9638,559600.0
2009-03-05 12:05:00,5.9,5.91,5.85,5.88,552000.0,3.9638,3.9705,3.9302,3.9503,552000.0
2009-03-05 12:10:00,5.88,5.92,5.87,5.91,478000.0,3.9503,3.9772,3.9436,3.9705,478000.0
2009-03-05 12:15:00,5.91,5.91,5.87,5.88,1239600.0,3.9705,3.9705,3.9436,3.9503,1239600.0
2009-03-05 12:20:00,5.88,5.91,5.87,5.87,294400.0,3.9503,3.9705,3.9436,3.9436,294400.0
2009-03-05 12:25:00,5.87,5.88,5.86,5.87,416800.0,3.9436,3.9503,3.9369,3.9436,416800.0
2009-03-05 12:30:00,5.87,5.88,5.81,5.82,450800.0,3.9436,3.9503,3.9033,3.91,450800.0
2009-03-05 12:35:00,5.82,5.86,5.81,5.85,191200.0,3.91,3.9369,3.9033,3.9302,191200.0
2009-03-05 12:40:00,5.85,5.85,5.82,5.84,137600.0,3.9302,3.9302,3.91,3.9234,137600.0
2009-03-05 12:45:00,5.84,5.85,5.79,5.81,447200.0,3.9234,3.9302,3.8899,3.9033,447200.0
2009-03-05 12:50:00,5.81,5.83,5.77,5.78,342400.0,3.9033,3.9167,3.8764,3.8831,342400.0
2009-03-05 12:55:00,5.78,5.81,5.78,5.8,284400.0,3.8831,3.9033,3.8831,3.8966,284400.0
2009-03-05 13:00:00,5.8,5.89,5.8,5.89,482800.0,3.8966,3.957,3.8966,3.957,482800.0
2009-03-05 13:05:00,5.89,5.89,5.86,5.88,259600.0,3.957,3.957,3.9369,3.9503,259600.0
2009-03-05 13:10:00,5.88,5.89,5.87,5.88,181200.0,3.9503,3.957,3.9436,3.9503,181200.0
2009-03-05 13:15:00,5.88,5.91,5.88,5.9,236000.0,3.9503,3.9705,3.9503,3.9638,236000.0
2009-03-05 13:20:00,5.9,5.92,5.9,5.9,260400.0,3.9638,3.9772,3.9638,3.9638,260400.0
2009-03-05 13:25:00,5.9,5.91,5.86,5.91,193200.0,3.9638,3.9705,3.9369,3.9705,193200.0
2009-03-05 13:30:00,5.91,5.92,5.88,5.9,327600.0,3.9705,3.9772,3.9503,3.9638,327600.0
2009-03-05 13:35:00,5.9,5.91,5.86,5.87,226000.0,3.9638,3.9705,3.9369,3.9436,226000.0
2009-03-05 13:40:00,5.87,5.88,5.85,5.86,279200.0,3.9436,3.9503,3.9302,3.9369,279200.0
2009-03-05 13:45:00,5.85,5.9,5.85,5.89,551600.0,3.9302,3.9638,3.9302,3.957,551600.0
2009-03-05 13:50:00,5.89,5.94,5.89,5.94,576000.0,3.957,3.9906,3.957,3.9906,576000.0
2009-03-05 13:55:00,5.93,5.97,5.93,5.94,510000.0,3.9839,4.0108,3.9839,3.9906,510000.0
2009-03-05 14:00:00,5.94,5.97,5.93,5.97,293200.0,3.9906,4.0108,3.9839,4.0108,293200.0
2009-03-05 14:05:00,5.96,5.99,5.95,5.98,515200.0,4.0041,4.0242,3.9973,4.0175,515200.0
2009-03-05 14:10:00,5.98,5.98,5.92,5.94,312400.0,4.0175,4.0175,3.9772,3.9906,312400.0
2009-03-05 14:15:00,5.94,5.99,5.92,5.99,369600.0,3.9906,4.0242,3.9772,4.0242,369600.0
2009-03-05 14:20:00,5.98,5.98,5.95,5.97,626400.0,4.0175,4.0175,3.9973,4.0108,626400.0
2009-03-05 14:25:00,5.97,5.99,5.96,5.97,373200.0,4.0108,4.0242,4.0041,4.0108,373200.0
2009-03-05 14:30:00,5.97,6.02,5.97,6.01,647200.0,4.0108,4.0444,4.0108,4.0377,647200.0
2009-03-05 14:35:00,6.01,6.02,5.99,6.01,689600.0,4.0377,4.0444,4.0242,4.0377,689600.0
2009-03-05 14:40:00,6.01,6.01,5.98,5.98,287600.0,4.0377,4.0377,4.0175,4.0175,287600.0
2009-03-05 14:45:00,5.99,6.0,5.96,5.96,492400.0,4.0242,4.0309,4.0041,4.0041,492400.0
2009-03-05 14:50:00,5.96,5.98,5.94,5.94,546000.0,4.0041,4.0175,3.9906,3.9906,546000.0
2009-03-05 14:55:00,5.94,5.96,5.93,5.95,606000.0,3.9906,4.0041,3.9839,3.9973,606000.0
2009-03-05 15:00:00,5.95,5.96,5.93,5.93,452000.0,3.9973,4.0041,3.9839,3.9839,452000.0
2009-03-05 15:05:00,5.93,5.94,5.9,5.9,895200.0,3.9839,3.9906,3.9638,3.9638,895200.0
2009-03-05 15:10:00,5.91,5.98,5.91,5.98,451600.0,3.9705,4.0175,3.9705,4.0175,451600.0
2009-03-05 15:15:00,5.97,5.99,5.92,5.93,554800.0,4.0108,4.0242,3.9772,3.9839,554800.0
2009-03-05 15:20:00,5.92,5.95,5.88,5.88,820000.0,3.9772,3.9973,3.9503,3.9503,820000.0
2009-03-05 15:25:00,5.88,5.88,5.84,5.85,586000.0,3.9503,3.9503,3.9234,3.9302,586000.0
2009-03-05 15:30:00,5.86,5.87,5.8,5.81,640000.0,3.9369,3.9436,3.8966,3.9033,640000.0
2009-03-05 15:35:00,5.81,5.81,5.73,5.73,982000.0,3.9033,3.9033,3.8495,3.8495,982000.0
2009-03-05 15:40:00,5.73,5.8,5.72,5.8,994400.0,3.8495,3.8966,3.8428,3.8966,994400.0
2009-03-05 15:45:00,5.81,5.9,5.8,5.88,940400.0,3.9033,3.9638,3.8966,3.9503,940400.0
2009-03-05 15:50:00,5.88,5.88,5.83,5.85,745600.0,3.9503,3.9503,3.9167,3.9302,745600.0
2009-03-05 15:55:00,5.85,5.89,5.84,5.88,1298000.0,3.9302,3.957,3.9234,3.9503,1298000.0
2009-03-06 09:30:00,5.95,6.05,5.87,5.88,284000.0,3.9973,4.0645,3.9436,3.9503,284000.0
2009-03-06 09:35:00,5.88,5.96,5.77,5.84,505600.0,3.9503,4.0041,3.8764,3.9234,505600.0
2009-03-06 09:40:00,5.85,5.99,5.79,5.99,514800.0,3.9302,4.0242,3.8899,4.0242,514800.0
2009-03-06 09:45:00,5.99,6.03,5.96,6.01,309200.0,4.0242,4.0511,4.0041,4.0377,309200.0
2009-03-06 09:50:00,6.01,6.02,5.98,5.99,337200.0,4.0377,4.0444,4.0175,4.0242,337200.0
2009-03-06 09:55:00,5.99,6.01,5.95,5.96,335600.0,4.0242,4.0377,3.9973,4.0041,335600.0
2009-03-06 10:00:00,5.96,5.98,5.91,5.92,472000.0,4.0041,4.0175,3.9705,3.9772,472000.0
2009-03-06 10:05:00,5.92,5.93,5.9,5.93,283600.0,3.9772,3.9839,3.9638,3.9839,283600.0
2009-03-06 10:10:00,5.93,5.93,5.86,5.87,459600.0,3.9839,3.9839,3.9369,3.9436,459600.0
2009-03-06 10:15:00,5.88,5.88,5.79,5.81,329200.0,3.9503,3.9503,3.8899,3.9033,329200.0
2009-03-06 10:20:00,5.81,5.84,5.8,5.8,260000.0,3.9033,3.9234,3.8966,3.8966,260000.0
2009-03-06 10:25:00,5.8,5.85,5.78,5.83,376800.0,3.8966,3.9302,3.8831,3.9167,376800.0
2009-03-06 10:30:00,5.83,5.86,5.81,5.82,151200.0,3.9167,3.9369,3.9033,3.91,151200.0
2009-03-06 10:35:00,5.82,5.83,5.8,5.8,192800.0,3.91,3.9167,3.8966,3.8966,192800.0
2009-03-06 10:40:00,5.81,5.81,5.8,5.81,196000.0,3.9033,3.9033,3.8966,3.9033,196000.0
2009-03-06 10:45:00,5.81,5.81,5.76,5.77,230400.0,3.9033,3.9033,3.8697,3.8764,230400.0
2009-03-06 10:50:00,5.77,5.78,5.6,5.68,1601200.0,3.8764,3.8831,3.7622,3.816,1601200.0
2009-03-06 10:55:00,5.68,5.72,5.67,5.7,234400.0,3.816,3.8428,3.8092,3.8294,234400.0
2009-03-06 11:00:00,5.69,5.72,5.69,5.7,268800.0,3.8227,3.8428,3.8227,3.8294,268800.0
2009-03-06 11:05:00,5.7,5.74,5.69,5.74,130000.0,3.8294,3.8563,3.8227,3.8563,130000.0
2009-03-06 11:10:00,5.73,5.78,5.72,5.72,176800.0,3.8495,3.8831,3.8428,3.8428,176800.0
2009-03-06 11:15:00,5.72,5.75,5.69,5.69,122400.0,3.8428,3.863,3.8227,3.8227,122400.0
2009-03-06 11:20:00,5.69,5.7,5.68,5.68,112000.0,3.8227,3.8294,3.816,3.816,112000.0
2009-03-06 11:25:00,5.68,5.7,5.66,5.7,139200.0,3.816,3.8294,3.8025,3.8294,139200.0
2009-03-06 11:30:00,5.7,5.75,5.7,5.73,155200.0,3.8294,3.863,3.8294,3.8495,155200.0
2009-03-06 11:35:00,5.73,5.73,5.69,5.69,158400.0,3.8495,3.8495,3.8227,3.8227,158400.0
2009-03-06 11:40:00,5.69,5.7,5.68,5.69,234400.0,3.8227,3.8294,3.816,3.8227,234400.0
2009-03-06 11:45:00,5.69,5.71,5.68,5.71,253600.0,3.8227,3.8361,3.816,3.8361,253600.0
2009-03-06 11:50:00,5.71,5.72,5.7,5.72,292400.0,3.8361,3.8428,3.8294,3.8428,292400.0
2009-03-06 11:55:00,5.72,5.77,5.72,5.72,310400.0,3.8428,3.8764,3.8428,3.8428,310400.0
2009-03-06 12:00:00,5.72,5.76,5.71,5.74,176800.0,3.8428,3.8697,3.8361,3.8563,176800.0
2009-03-06 12:05:00,5.74,5.77,5.74,5.77,144400.0,3.8563,3.8764,3.8563,3.8764,144400.0
2009-03-06 12:10:00,5.77,5.77,5.72,5.75,240000.0,3.8764,3.8764,3.8428,3.863,240000.0
2009-03-06 12:15:00,5.75,5.77,5.74,5.74,286000.0,3.863,3.8764,3.8563,3.8563,286000.0
2009-03-06 12:20:00,5.74,5.74,5.69,5.69,156400.0,3.8563,3.8563,3.8227,3.8227,156400.0
2009-03-06 12:25:00,5.69,5.71,5.66,5.67,504400.0,3.8227,3.8361,3.8025,3.8092,504400.0
2009-03-06 12:30:00,5.67,5.68,5.65,5.68,234000.0,3.8092,3.816,3.7958,3.816,234000.0
2009-03-06 12:35:00,5.67,5.68,5.64,5.66,284400.0,3.8092,3.816,3.7891,3.8025,284400.0
2009-03-06 12:40:00,5.66,5.66,5.63,5.63,216400.0,3.8025,3.8025,3.7824,3.7824,216400.0
2009-03-06 12:45:00,5.63,5.63,5.59,5.6,222400.0,3.7824,3.7824,3.7555,3.7622,222400.0
2009-03-06 12:50:00,5.61,5.62,5.6,5.6,177200.0,3.7689,3.7756,3.7622,3.7622,177200.0
2009-03-06 12:55:00,5.6,5.62,5.58,5.62,156800.0,3.7622,3.7756,3.7488,3.7756,156800.0
2009-03-06 13:00:00,5.62,5.62,5.59,5.61,248800.0,3.7756,3.7756,3.7555,3.7689,248800.0
2009-03-06 13:05:00,5.61,5.61,5.59,5.59,153200.0,3.7689,3.7689,3.7555,3.7555,153200.0
2009-03-06 13:10:00,5.59,5.6,5.56,5.57,168400.0,3.7555,3.7622,3.7353,3.7421,168400.0
2009-03-06 13:15:00,5.57,5.58,5.56,5.56,109200.0,3.7421,3.7488,3.7353,3.7353,109200.0
2009-03-06 13:20:00,5.56,5.56,5.5,5.5,310400.0,3.7353,3.7353,3.695,3.695,310400.0
2009-03-06 13:25:00,5.5,5.53,5.5,5.52,190800.0,3.695,3.7152,3.695,3.7085,190800.0
2009-03-06 13:30:00,5.52,5.53,5.48,5.5,268800.0,3.7085,3.7152,3.6816,3.695,268800.0
2009-03-06 13:35:00,5.5,5.54,5.5,5.53,190000.0,3.695,3.7219,3.695,3.7152,190000.0
2009-03-06 13:40:00,5.52,5.52,5.46,5.46,379600.0,3.7085,3.7085,3.6682,3.6682,379600.0
2009-03-06 13:45:00,5.46,5.49,5.46,5.48,272400.0,3.6682,3.6883,3.6682,3.6816,272400.0
2009-03-06 13:50:00,5.48,5.49,5.46,5.46,280000.0,3.6816,3.6883,3.6682,3.6682,280000.0
2009-03-06 13:55:00,5.47,5.47,5.46,5.46,176800.0,3.6749,3.6749,3.6682,3.6682,176800.0
2009-03-06 14:00:00,5.46,5.5,5.46,5.48,305600.0,3.6682,3.695,3.6682,3.6816,305600.0
2009-03-06 14:05:00,5.48,5.55,5.47,5.53,407200.0,3.6816,3.7286,3.6749,3.7152,407200.0
2009-03-06 14:10:00,5.53,5.56,5.53,5.56,449200.0,3.7152,3.7353,3.7152,3.7353,449200.0
2009-03-06 14:15:00,5.56,5.56,5.5,5.51,276000.0,3.7353,3.7353,3.695,3.7017,276000.0
2009-03-06 14:20:00,5.51,5.52,5.5,5.51,208800.0,3.7017,3.7085,3.695,3.7017,208800.0
2009-03-06 14:25:00,5.51,5.55,5.51,5.54,229600.0,3.7017,3.7286,3.7017,3.7219,229600.0
2009-03-06 14:30:00,5.55,5.55,5.53,5.55,274800.0,3.7286,3.7286,3.7152,3.7286,274800.0
2009-03-06 14:35:00,5.55,5.58,5.54,5.56,478800.0,3.7286,3.7488,3.7219,3.7353,478800.0
2009-03-06 14:40:00,5.56,5.58,5.54,5.54,288800.0,3.7353,3.7488,3.7219,3.7219,288800.0
2009-03-06 14:45:00,5.54,5.55,5.52,5.53,175600.0,3.7219,3.7286,3.7085,3.7152,175600.0
2009-03-06 14:50:00,5.53,5.53,5.51,5.53,300000.0,3.7152,3.7152,3.7017,3.7152,300000.0
2009-03-06 14:55:00,5.53,5.54,5.52,5.53,208400.0,3.7152,3.7219,3.7085,3.7152,208400.0
2009-03-06 15:00:00,5.53,5.55,5.52,5.55,312000.0,3.7152,3.7286,3.7085,3.7286,312000.0
2009-03-06 15:05:00,5.54,5.54,5.47,5.51,1265600.0,3.7219,3.7219,3.6749,3.7017,1265600.0
2009-03-06 15:10:00,5.51,5.53,5.5,5.5,454400.0,3.7017,3.7152,3.695,3.695,454400.0
2009-03-06 15:15:00,5.5,5.51,5.49,5.5,576400.0,3.695,3.7017,3.6883,3.695,576400.0
2009-03-06 15:20:00,5.5,5.51,5.48,5.49,218800.0,3.695,3.7017,3.6816,3.6883,218800.0
2009-03-06 15:25:00,5.49,5.49,5.46,5.48,261600.0,3.6883,3.6883,3.6682,3.6816,261600.0
2009-03-06 15:30:00,5.49,5.52,5.48,5.51,636800.0,3.6883,3.7085,3.6816,3.7017,636800.0
2009-03-06 15:35:00,5.51,5.52,5.49,5.5,374400.0,3.7017,3.7085,3.6883,3.695,374400.0
2009-03-06 15:40:00,5.5,5.56,5.49,5.55,761200.0,3.695,3.7353,3.6883,3.7286,761200.0
2009-03-06 15:45:00,5.55,5.59,5.54,5.57,924000.0,3.7286,3.7555,3.7219,3.7421,924000.0
2009-03-06 15:50:00,5.57,5.59,5.55,5.58,1285200.0,3.7421,3.7555,3.7286,3.7488,1285200.0
2009-03-06 15:55:00,5.58,5.6,5.58,5.6,1358400.0,3.7488,3.7622,3.7488,3.7622,1358400.0
2009-03-09 09:30:00,5.55,5.56,5.45,5.56,103600.0,3.7286,3.7353,3.6614,3.7353,103600.0
2009-03-09 09:35:00,5.56,5.68,5.56,5.65,244400.0,3.7353,3.816,3.7353,3.7958,244400.0
2009-03-09 09:40:00,5.65,5.65,5.57,5.59,368000.0,3.7958,3.7958,3.7421,3.7555,368000.0
2009-03-09 09:45:00,5.58,5.59,5.55,5.56,447200.0,3.7488,3.7555,3.7286,3.7353,447200.0
2009-03-09 09:50:00,5.56,5.59,5.54,5.58,310400.0,3.7353,3.7555,3.7219,3.7488,310400.0
2009-03-09 09:55:00,5.58,5.6,5.56,5.56,164800.0,3.7488,3.7622,3.7353,3.7353,164800.0
2009-03-09 10:00:00,5.56,5.6,5.53,5.6,168000.0,3.7353,3.7622,3.7152,3.7622,168000.0
2009-03-09 10:05:00,5.6,5.67,5.59,5.67,219600.0,3.7622,3.8092,3.7555,3.8092,219600.0
2009-03-09 10:10:00,5.66,5.69,5.65,5.68,162000.0,3.8025,3.8227,3.7958,3.816,162000.0
2009-03-09 10:15:00,5.68,5.7,5.66,5.68,184800.0,3.816,3.8294,3.8025,3.816,184800.0
2009-03-09 10:20:00,5.68,5.7,5.68,5.69,84400.0,3.816,3.8294,3.816,3.8227,84400.0
2009-03-09 10:25:00,5.69,5.7,5.68,5.68,58400.0,3.8227,3.8294,3.816,3.816,58400.0
2009-03-09 10:30:00,5.68,5.7,5.68,5.68,129600.0,3.816,3.8294,3.816,3.816,129600.0
2009-03-09 10:35:00,5.68,5.71,5.67,5.71,277200.0,3.816,3.8361,3.8092,3.8361,277200.0
2009-03-09 10:40:00,5.71,5.73,5.68,5.71,323600.0,3.8361,3.8495,3.816,3.8361,323600.0
2009-03-09 10:45:00,5.7,5.73,5.69,5.69,90000.0,3.8294,3.8495,3.8227,3.8227,90000.0
2009-03-09 10:50:00,5.68,5.71,5.65,5.68,117600.0,3.816,3.8361,3.7958,3.816,117600.0
2009-03-09 10:55:00,5.68,5.68,5.64,5.64,104000.0,3.816,3.816,3.7891,3.7891,104000.0
2009-03-09 11:00:00,5.64,5.66,5.64,5.64,114000.0,3.7891,3.8025,3.7891,3.7891,114000.0
2009-03-09 11:05:00,5.64,5.66,5.61,5.65,182800.0,3.7891,3.8025,3.7689,3.7958,182800.0
2009-03-09 11:10:00,5.65,5.68,5.64,5.68,120800.0,3.7958,3.816,3.7891,3.816,120800.0
2009-03-09 11:15:00,5.68,5.68,5.63,5.64,109600.0,3.816,3.816,3.7824,3.7891,109600.0
2009-03-09 11:20:00,5.65,5.66,5.62,5.66,183600.0,3.7958,3.8025,3.7756,3.8025,183600.0
2009-03-09 11:25:00,5.65,5.7,5.65,5.68,210800.0,3.7958,3.8294,3.7958,3.816,210800.0
2009-03-09 11:30:00,5.68,5.71,5.68,5.71,222000.0,3.816,3.8361,3.816,3.8361,222000.0
2009-03-09 11:35:00,5.71,5.72,5.68,5.7,217600.0,3.8361,3.8428,3.816,3.8294,217600.0
2009-03-09 11:40:00,5.7,5.7,5.66,5.7,96400.0,3.8294,3.8294,3.8025,3.8294,96400.0
2009-03-09 11:45:00,5.69,5.71,5.67,5.69,134800.0,3.8227,3.8361,3.8092,3.8227,134800.0
2009-03-09 11:50:00,5.69,5.7,5.64,5.64,114000.0,3.8227,3.8294,3.7891,3.7891,114000.0
2009-03-09 11:55:00,5.64,5.68,5.62,5.67,78400.0,3.7891,3.816,3.7756,3.8092,78400.0
2009-03-09 12:00:00,5.67,5.68,5.64,5.65,65200.0,3.8092,3.816,3.7891,3.7958,65200.0
2009-03-09 12:05:00,5.65,5.67,5.65,5.65,84400.0,3.7958,3.8092,3.7958,3.7958,84400.0
2009-03-09 12:10:00,5.66,5.7,5.66,5.7,152800.0,3.8025,3.8294,3.8025,3.8294,152800.0
2009-03-09 12:15:00,5.7,5.71,5.68,5.71,104000.0,3.8294,3.8361,3.816,3.8361,104000.0
2009-03-09 12:20:00,5.72,5.73,5.71,5.72,93600.0,3.8428,3.8495,3.8361,3.8428,93600.0
2009-03-09 12:25:00,5.72,5.72,5.67,5.67,71200.0,3.8428,3.8428,3.8092,3.8092,71200.0
2009-03-09 12:30:00,5.67,5.68,5.66,5.67,48000.0,3.8092,3.816,3.8025,3.8092,48000.0
2009-03-09 12:35:00,5.67,5.68,5.63,5.64,92400.0,3.8092,3.816,3.7824,3.7891,92400.0
2009-03-09 12:40:00,5.64,5.66,5.63,5.65,120800.0,3.7891,3.8025,3.7824,3.7958,120800.0
2009-03-09 12:45:00,5.65,5.68,5.65,5.68,176800.0,3.7958,3.816,3.7958,3.816,176800.0
2009-03-09 12:50:00,5.68,5.7,5.67,5.68,217600.0,3.816,3.8294,3.8092,3.816,217600.0
2009-03-09 12:55:00,5.68,5.7,5.68,5.69,68400.0,3.816,3.8294,3.816,3.8227,68400.0
2009-03-09 13:00:00,5.68,5.7,5.68,5.68,222400.0,3.816,3.8294,3.816,3.816,222400.0
2009-03-09 13:05:00,5.68,5.69,5.67,5.68,350000.0,3.816,3.8227,3.8092,3.816,350000.0
2009-03-09 13:10:00,5.68,5.7,5.68,5.68,225600.0,3.816,3.8294,3.816,3.816,225600.0
2009-03-09 13:15:00,5.68,5.7,5.68,5.68,136400.0,3.816,3.8294,3.816,3.816,136400.0
2009-03-09 13:20:00,5.68,5.69,5.67,5.68,162400.0,3.816,3.8227,3.8092,3.816,162400.0
2009-03-09 13:25:00,5.68,5.7,5.68,5.68,277600.0,3.816,3.8294,3.816,3.816,277600.0
2009-03-09 13:30:00,5.68,5.7,5.68,5.69,182000.0,3.816,3.8294,3.816,3.8227,182000.0
2009-03-09 13:35:00,5.69,5.71,5.68,5.68,188800.0,3.8227,3.8361,3.816,3.816,188800.0
2009-03-09 13:40:00,5.68,5.7,5.68,5.69,137200.0,3.816,3.8294,3.816,3.8227,137200.0
2009-03-09 13:45:00,5.69,5.71,5.68,5.71,170800.0,3.8227,3.8361,3.816,3.8361,170800.0
2009-03-09 13:50:00,5.71,5.73,5.69,5.7,113200.0,3.8361,3.8495,3.8227,3.8294,113200.0
2009-03-09 13:55:00,5.7,5.71,5.68,5.7,119200.0,3.8294,3.8361,3.816,3.8294,119200.0
2009-03-09 14:00:00,5.7,5.75,5.69,5.73,240800.0,3.8294,3.863,3.8227,3.8495,240800.0
2009-03-09 14:05:00,5.73,5.76,5.73,5.75,256000.0,3.8495,3.8697,3.8495,3.863,256000.0
2009-03-09 14:10:00,5.75,5.76,5.71,5.73,290800.0,3.863,3.8697,3.8361,3.8495,290800.0
2009-03-09 14:15:00,5.73,5.76,5.72,5.75,414400.0,3.8495,3.8697,3.8428,3.863,414400.0
2009-03-09 14:20:00,5.76,5.77,5.71,5.72,365200.0,3.8697,3.8764,3.8361,3.8428,365200.0
2009-03-09 14:25:00,5.72,5.74,5.7,5.74,263200.0,3.8428,3.8563,3.8294,3.8563,263200.0
2009-03-09 14:30:00,5.74,5.75,5.71,5.73,261200.0,3.8563,3.863,3.8361,3.8495,261200.0
2009-03-09 14:35:00,5.73,5.74,5.72,5.74,324400.0,3.8495,3.8563,3.8428,3.8563,324400.0
2009-03-09 14:40:00,5.74,5.75,5.72,5.73,160400.0,3.8563,3.863,3.8428,3.8495,160400.0
2009-03-09 14:45:00,5.73,5.75,5.72,5.73,208400.0,3.8495,3.863,3.8428,3.8495,208400.0
2009-03-09 14:50:00,5.73,5.75,5.73,5.73,249600.0,3.8495,3.863,3.8495,3.8495,249600.0
2009-03-09 14:55:00,5.73,5.74,5.72,5.74,347200.0,3.8495,3.8563,3.8428,3.8563,347200.0
2009-03-09 15:00:00,5.73,5.75,5.73,5.75,236000.0,3.8495,3.863,3.8495,3.863,236000.0
2009-03-09 15:05:00,5.74,5.75,5.72,5.75,417600.0,3.8563,3.863,3.8428,3.863,417600.0
2009-03-09 15:10:00,5.75,5.75,5.72,5.74,548400.0,3.863,3.863,3.8428,3.8563,548400.0
2009-03-09 15:15:00,5.74,5.74,5.7,5.71,523600.0,3.8563,3.8563,3.8294,3.8361,523600.0
2009-03-09 15:20:00,5.7,5.72,5.69,5.71,272400.0,3.8294,3.8428,3.8227,3.8361,272400.0
2009-03-09 15:25:00,5.71,5.74,5.7,5.71,203600.0,3.8361,3.8563,3.8294,3.8361,203600.0
2009-03-09 15:30:00,5.71,5.73,5.7,5.71,254000.0,3.8361,3.8495,3.8294,3.8361,254000.0
2009-03-09 15:35:00,5.72,5.73,5.7,5.7,715200.0,3.8428,3.8495,3.8294,3.8294,715200.0
2009-03-09 15:40:00,5.7,5.74,5.7,5.73,540400.0,3.8294,3.8563,3.8294,3.8495,540400.0
2009-03-09 15:45:00,5.73,5.73,5.7,5.71,538800.0,3.8495,3.8495,3.8294,3.8361,538800.0
2009-03-09 15:50:00,5.71,5.73,5.7,5.72,593200.0,3.8361,3.8495,3.8294,3.8428,593200.0
2009-03-09 15:55:00,5.72,5.73,5.71,5.72,769200.0,3.8428,3.8495,3.8361,3.8428,769200.0
2009-03-10 09:30:00,5.87,5.93,5.86,5.86,173600.0,3.9436,3.9839,3.9369,3.9369,173600.0
2009-03-10 09:35:00,5.86,5.88,5.81,5.88,158800.0,3.9369,3.9503,3.9033,3.9503,158800.0
2009-03-10 09:40:00,5.87,5.93,5.87,5.92,145200.0,3.9436,3.9839,3.9436,3.9772,145200.0
2009-03-10 09:45:00,5.92,5.97,5.9,5.97,235200.0,3.9772,4.0108,3.9638,4.0108,235200.0
2009-03-10 09:50:00,5.97,5.99,5.92,5.98,411600.0,4.0108,4.0242,3.9772,4.0175,411600.0
2009-03-10 09:55:00,5.98,6.05,5.98,6.03,344000.0,4.0175,4.0645,4.0175,4.0511,344000.0
2009-03-10 10:00:00,6.04,6.09,6.03,6.08,238000.0,4.0578,4.0914,4.0511,4.0847,238000.0
2009-03-10 10:05:00,6.07,6.11,6.05,6.06,287600.0,4.078,4.1048,4.0645,4.0712,287600.0
2009-03-10 10:10:00,6.06,6.12,6.05,6.11,292400.0,4.0712,4.1116,4.0645,4.1048,292400.0
2009-03-10 10:15:00,6.11,6.14,6.11,6.12,147200.0,4.1048,4.125,4.1048,4.1116,147200.0
2009-03-10 10:20:00,6.12,6.16,6.11,6.16,381600.0,4.1116,4.1384,4.1048,4.1384,381600.0
2009-03-10 10:25:00,6.16,6.18,6.15,6.17,208800.0,4.1384,4.1519,4.1317,4.1451,208800.0
2009-03-10 10:30:00,6.17,6.18,6.12,6.12,180800.0,4.1451,4.1519,4.1116,4.1116,180800.0
2009-03-10 10:35:00,6.13,6.13,6.11,6.12,136800.0,4.1183,4.1183,4.1048,4.1116,136800.0
2009-03-10 10:40:00,6.12,6.14,6.1,6.1,138400.0,4.1116,4.125,4.0981,4.0981,138400.0
2009-03-10 10:45:00,6.1,6.13,6.1,6.12,259200.0,4.0981,4.1183,4.0981,4.1116,259200.0
2009-03-10 10:50:00,6.12,6.18,6.12,6.15,198400.0,4.1116,4.1519,4.1116,4.1317,198400.0
2009-03-10 10:55:00,6.15,6.15,6.1,6.11,79200.0,4.1317,4.1317,4.0981,4.1048,79200.0
2009-03-10 11:00:00,6.11,6.11,6.08,6.09,61200.0,4.1048,4.1048,4.0847,4.0914,61200.0
2009-03-10 11:05:00,6.09,6.09,6.08,6.09,73600.0,4.0914,4.0914,4.0847,4.0914,73600.0
2009-03-10 11:10:00,6.09,6.1,6.08,6.1,28000.0,4.0914,4.0981,4.0847,4.0981,28000.0
2009-03-10 11:15:00,6.09,6.13,6.09,6.11,74800.0,4.0914,4.1183,4.0914,4.1048,74800.0
2009-03-10 11:20:00,6.11,6.14,6.11,6.13,60400.0,4.1048,4.125,4.1048,4.1183,60400.0
2009-03-10 11:25:00,6.12,6.16,6.12,6.15,43600.0,4.1116,4.1384,4.1116,4.1317,43600.0
2009-03-10 11:30:00,6.15,6.15,6.14,6.15,46800.0,4.1317,4.1317,4.125,4.1317,46800.0
2009-03-10 11:35:00,6.15,6.16,6.13,6.15,104000.0,4.1317,4.1384,4.1183,4.1317,104000.0
2009-03-10 11:40:00,6.16,6.16,6.15,6.16,149200.0,4.1384,4.1384,4.1317,4.1384,149200.0
2009-03-10 11:45:00,6.16,6.17,6.14,6.14,146400.0,4.1384,4.1451,4.125,4.125,146400.0
2009-03-10 11:50:00,6.14,6.17,6.14,6.16,132000.0,4.125,4.1451,4.125,4.1384,132000.0
2009-03-10 11:55:00,6.16,6.21,6.15,6.2,185200.0,4.1384,4.172,4.1317,4.1653,185200.0
2009-03-10 12:00:00,6.2,6.2,6.17,6.2,311200.0,4.1653,4.1653,4.1451,4.1653,311200.0
2009-03-10 12:05:00,6.2,6.22,6.19,6.21,99600.0,4.1653,4.1787,4.1586,4.172,99600.0
2009-03-10 12:10:00,6.21,6.22,6.19,6.2,102800.0,4.172,4.1787,4.1586,4.1653,102800.0
2009-03-10 12:15:00,6.19,6.22,6.19,6.22,133200.0,4.1586,4.1787,4.1586,4.1787,133200.0
2009-03-10 12:20:00,6.22,6.22,6.19,6.21,99600.0,4.1787,4.1787,4.1586,4.172,99600.0
2009-03-10 12:25:00,6.21,6.25,6.2,6.24,209200.0,4.172,4.1989,4.1653,4.1922,209200.0
2009-03-10 12:30:00,6.25,6.27,6.23,6.26,197600.0,4.1989,4.2123,4.1855,4.2056,197600.0
2009-03-10 12:35:00,6.26,6.27,6.24,6.24,110800.0,4.2056,4.2123,4.1922,4.1922,110800.0
2009-03-10 12:40:00,6.24,6.26,6.23,6.24,57600.0,4.1922,4.2056,4.1855,4.1922,57600.0
2009-03-10 12:45:00,6.24,6.24,6.23,6.23,77200.0,4.1922,4.1922,4.1855,4.1855,77200.0
2009-03-10 12:50:00,6.23,6.25,6.23,6.25,149200.0,4.1855,4.1989,4.1855,4.1989,149200.0
2009-03-10 12:55:00,6.24,6.25,6.23,6.25,158800.0,4.1922,4.1989,4.1855,4.1989,158800.0
2009-03-10 13:00:00,6.24,6.25,6.24,6.24,144000.0,4.1922,4.1989,4.1922,4.1922,144000.0
2009-03-10 13:05:00,6.24,6.26,6.24,6.25,107600.0,4.1922,4.2056,4.1922,4.1989,107600.0
2009-03-10 13:10:00,6.25,6.26,6.25,6.25,121600.0,4.1989,4.2056,4.1989,4.1989,121600.0
2009-03-10 13:15:00,6.25,6.26,6.24,6.25,163600.0,4.1989,4.2056,4.1922,4.1989,163600.0
2009-03-10 13:20:00,6.25,6.26,6.24,6.24,101200.0,4.1989,4.2056,4.1922,4.1922,101200.0
2009-03-10 13:25:00,6.24,6.26,6.24,6.26,58400.0,4.1922,4.2056,4.1922,4.2056,58400.0
2009-03-10 13:30:00,6.25,6.29,6.25,6.29,132400.0,4.1989,4.2258,4.1989,4.2258,132400.0
2009-03-10 13:35:00,6.29,6.3,6.28,6.29,141200.0,4.2258,4.2325,4.219,4.2258,141200.0
2009-03-10 13:40:00,6.28,6.31,6.28,6.31,153200.0,4.219,4.2392,4.219,4.2392,153200.0
2009-03-10 13:45:00,6.31,6.32,6.31,6.32,203200.0,4.2392,4.2459,4.2392,4.2459,203200.0
2009-03-10 13:50:00,6.32,6.32,6.31,6.32,193200.0,4.2459,4.2459,4.2392,4.2459,193200.0
2009-03-10 13:55:00,6.32,6.34,6.31,6.33,381600.0,4.2459,4.2594,4.2392,4.2526,381600.0
2009-03-10 14:00:00,6.33,6.33,6.31,6.33,102000.0,4.2526,4.2526,4.2392,4.2526,102000.0
2009-03-10 14:05:00,6.33,6.35,6.31,6.32,178400.0,4.2526,4.2661,4.2392,4.2459,178400.0
2009-03-10 14:10:00,6.32,6.33,6.3,6.3,109200.0,4.2459,4.2526,4.2325,4.2325,109200.0
2009-03-10 14:15:00,6.29,6.3,6.27,6.29,141600.0,4.2258,4.2325,4.2123,4.2258,141600.0
2009-03-10 14:20:00,6.29,6.3,6.29,6.29,111200.0,4.2258,4.2325,4.2258,4.2258,111200.0
2009-03-10 14:25:00,6.29,6.31,6.29,6.29,290000.0,4.2258,4.2392,4.2258,4.2258,290000.0
2009-03-10 14:30:00,6.29,6.3,6.27,6.29,241600.0,4.2258,4.2325,4.2123,4.2258,241600.0
2009-03-10 14:35:00,6.28,6.29,6.27,6.29,242800.0,4.219,4.2258,4.2123,4.2258,242800.0
2009-03-10 14:40:00,6.29,6.3,6.28,6.3,136800.0,4.2258,4.2325,4.219,4.2325,136800.0
2009-03-10 14:45:00,6.3,6.3,6.24,6.25,257200.0,4.2325,4.2325,4.1922,4.1989,257200.0
2009-03-10 14:50:00,6.25,6.26,6.24,6.25,178800.0,4.1989,4.2056,4.1922,4.1989,178800.0
2009-03-10 14:55:00,6.25,6.28,6.24,6.28,254800.0,4.1989,4.219,4.1922,4.219,254800.0
2009-03-10 15:00:00,6.27,6.29,6.26,6.26,280800.0,4.2123,4.2258,4.2056,4.2056,280800.0
2009-03-10 15:05:00,6.27,6.29,6.27,6.28,156400.0,4.2123,4.2258,4.2123,4.219,156400.0
2009-03-10 15:10:00,6.28,6.3,6.28,6.29,191600.0,4.219,4.2325,4.219,4.2258,191600.0
2009-03-10 15:15:00,6.29,6.29,6.27,6.29,199600.0,4.2258,4.2258,4.2123,4.2258,199600.0
2009-03-10 15:20:00,6.29,6.3,6.27,6.29,222000.0,4.2258,4.2325,4.2123,4.2258,222000.0
2009-03-10 15:25:00,6.29,6.31,6.0,6.29,482400.0,4.2258,4.2392,4.0309,4.2258,482400.0
2009-03-10 15:30:00,6.3,6.31,6.27,6.28,222000.0,4.2325,4.2392,4.2123,4.219,222000.0
2009-03-10 15:35:00,6.28,6.31,6.27,6.29,343600.0,4.219,4.2392,4.2123,4.2258,343600.0
2009-03-10 15:40:00,6.29,6.31,6.26,6.27,454800.0,4.2258,4.2392,4.2056,4.2123,454800.0
2009-03-10 15:45:00,6.27,6.27,6.24,6.27,460000.0,4.2123,4.2123,4.1922,4.2123,460000.0
2009-03-10 15:50:00,6.27,6.28,6.26,6.27,526800.0,4.2123,4.219,4.2056,4.2123,526800.0
2009-03-10 15:55:00,6.27,6.3,6.27,6.29,526000.0,4.2123,4.2325,4.2123,4.2258,526000.0
2009-03-11 09:30:00,6.28,6.37,6.25,6.33,78400.0,4.219,4.2795,4.1989,4.2526,78400.0
2009-03-11 09:35:00,6.32,6.33,6.28,6.33,117200.0,4.2459,4.2526,4.219,4.2526,117200.0
2009-03-11 09:40:00,6.34,6.4,6.32,6.39,133200.0,4.2594,4.2997,4.2459,4.2929,133200.0
2009-03-11 09:45:00,6.38,6.48,6.38,6.47,162400.0,4.2862,4.3534,4.2862,4.3467,162400.0
2009-03-11 09:50:00,6.47,6.52,6.46,6.51,232400.0,4.3467,4.3803,4.34,4.3736,232400.0
2009-03-11 09:55:00,6.51,6.53,6.48,6.49,204800.0,4.3736,4.387,4.3534,4.3601,204800.0
2009-03-11 10:00:00,6.49,6.49,6.41,6.42,174400.0,4.3601,4.3601,4.3064,4.3131,174400.0
2009-03-11 10:05:00,6.42,6.48,6.42,6.45,161600.0,4.3131,4.3534,4.3131,4.3333,161600.0
2009-03-11 10:10:00,6.45,6.46,6.38,6.38,85200.0,4.3333,4.34,4.2862,4.2862,85200.0
2009-03-11 10:15:00,6.38,6.4,6.38,6.39,72400.0,4.2862,4.2997,4.2862,4.2929,72400.0
2009-03-11 10:20:00,6.38,6.39,6.34,6.35,133200.0,4.2862,4.2929,4.2594,4.2661,133200.0
2009-03-11 10:25:00,6.36,6.38,6.35,6.37,101200.0,4.2728,4.2862,4.2661,4.2795,101200.0
2009-03-11 10:30:00,6.37,6.38,6.35,6.36,76000.0,4.2795,4.2862,4.2661,4.2728,76000.0
2009-03-11 10:35:00,6.36,6.36,6.3,6.31,111600.0,4.2728,4.2728,4.2325,4.2392,111600.0
2009-03-11 10:40:00,6.31,6.32,6.24,6.25,247200.0,4.2392,4.2459,4.1922,4.1989,247200.0
2009-03-11 10:45:00,6.25,6.26,6.22,6.24,99200.0,4.1989,4.2056,4.1787,4.1922,99200.0
2009-03-11 10:50:00,6.24,6.29,6.24,6.29,206800.0,4.1922,4.2258,4.1922,4.2258,206800.0
2009-03-11 10:55:00,6.29,6.29,6.26,6.26,80000.0,4.2258,4.2258,4.2056,4.2056,80000.0
2009-03-11 11:00:00,6.27,6.29,6.27,6.29,93200.0,4.2123,4.2258,4.2123,4.2258,93200.0
2009-03-11 11:05:00,6.29,6.3,6.27,6.3,63600.0,4.2258,4.2325,4.2123,4.2325,63600.0
2009-03-11 11:10:00,6.31,6.31,6.27,6.28,99200.0,4.2392,4.2392,4.2123,4.219,99200.0
2009-03-11 11:15:00,6.29,6.3,6.27,6.28,87200.0,4.2258,4.2325,4.2123,4.219,87200.0
2009-03-11 11:20:00,6.28,6.28,6.25,6.27,79600.0,4.219,4.219,4.1989,4.2123,79600.0
2009-03-11 11:25:00,6.27,6.28,6.26,6.28,68400.0,4.2123,4.219,4.2056,4.219,68400.0
2009-03-11 11:30:00,6.28,6.3,6.27,6.28,101200.0,4.219,4.2325,4.2123,4.219,101200.0
2009-03-11 11:35:00,6.29,6.29,6.27,6.29,168000.0,4.2258,4.2258,4.2123,4.2258,168000.0
2009-03-11 11:40:00,6.29,6.29,6.23,6.23,117600.0,4.2258,4.2258,4.1855,4.1855,117600.0
2009-03-11 11:45:00,6.23,6.25,6.23,6.23,116400.0,4.1855,4.1989,4.1855,4.1855,116400.0
2009-03-11 11:50:00,6.24,6.25,6.23,6.25,126000.0,4.1922,4.1989,4.1855,4.1989,126000.0
2009-03-11 11:55:00,6.25,6.27,6.24,6.27,81200.0,4.1989,4.2123,4.1922,4.2123,81200.0
2009-03-11 12:00:00,6.27,6.28,6.25,6.25,148000.0,4.2123,4.219,4.1989,4.1989,148000.0
2009-03-11 12:05:00,6.25,6.25,6.24,6.24,64400.0,4.1989,4.1989,4.1922,4.1922,64400.0
2009-03-11 12:10:00,6.25,6.26,6.23,6.26,72800.0,4.1989,4.2056,4.1855,4.2056,72800.0
2009-03-11 12:15:00,6.25,6.25,6.21,6.21,76800.0,4.1989,4.1989,4.172,4.172,76800.0
2009-03-11 12:20:00,6.21,6.21,6.19,6.21,116000.0,4.172,4.172,4.1586,4.172,116000.0
2009-03-11 12:25:00,6.21,6.21,6.2,6.2,59200.0,4.172,4.172,4.1653,4.1653,59200.0
2009-03-11 12:30:00,6.2,6.23,6.2,6.22,96800.0,4.1653,4.1855,4.1653,4.1787,96800.0
2009-03-11 12:35:00,6.22,6.23,6.19,6.19,98400.0,4.1787,4.1855,4.1586,4.1586,98400.0
2009-03-11 12:40:00,6.19,6.2,6.17,6.18,148800.0,4.1586,4.1653,4.1451,4.1519,148800.0
2009-03-11 12:45:00,6.18,6.18,6.17,6.18,118800.0,4.1519,4.1519,4.1451,4.1519,118800.0
2009-03-11 12:50:00,6.18,6.19,6.18,6.19,123200.0,4.1519,4.1586,4.1519,4.1586,123200.0
2009-03-11 12:55:00,6.19,6.19,6.16,6.17,134800.0,4.1586,4.1586,4.1384,4.1451,134800.0
2009-03-11 13:00:00,6.17,6.19,6.17,6.18,112800.0,4.1451,4.1586,4.1451,4.1519,112800.0
2009-03-11 13:05:00,6.18,6.18,6.18,6.18,124400.0,4.1519,4.1519,4.1519,4.1519,124400.0
2009-03-11 13:10:00,6.18,6.19,6.17,6.19,191600.0,4.1519,4.1586,4.1451,4.1586,191600.0
2009-03-11 13:15:00,6.19,6.21,6.18,6.21,202000.0,4.1586,4.172,4.1519,4.172,202000.0
2009-03-11 13:20:00,6.2,6.21,6.19,6.21,145200.0,4.1653,4.172,4.1586,4.172,145200.0
2009-03-11 13:25:00,6.21,6.21,6.18,6.19,164800.0,4.172,4.172,4.1519,4.1586,164800.0
2009-03-11 13:30:00,6.19,6.21,6.18,6.21,73200.0,4.1586,4.172,4.1519,4.172,73200.0
2009-03-11 13:35:00,6.2,6.23,6.19,6.23,282000.0,4.1653,4.1855,4.1586,4.1855,282000.0
2009-03-11 13:40:00,6.23,6.24,6.21,6.21,126000.0,4.1855,4.1922,4.172,4.172,126000.0
2009-03-11 13:45:00,6.22,6.22,6.2,6.2,105600.0,4.1787,4.1787,4.1653,4.1653,105600.0
2009-03-11 13:50:00,6.2,6.21,6.19,6.2,189200.0,4.1653,4.172,4.1586,4.1653,189200.0
2009-03-11 13:55:00,6.21,6.25,6.21,6.25,140400.0,4.172,4.1989,4.172,4.1989,140400.0
2009-03-11 14:00:00,6.25,6.28,6.25,6.27,182000.0,4.1989,4.219,4.1989,4.2123,182000.0
2009-03-11 14:05:00,6.27,6.27,6.24,6.24,79600.0,4.2123,4.2123,4.1922,4.1922,79600.0
2009-03-11 14:10:00,6.24,6.25,6.21,6.24,128400.0,4.1922,4.1989,4.172,4.1922,128400.0
2009-03-11 14:15:00,6.24,6.24,6.21,6.21,137600.0,4.1922,4.1922,4.172,4.172,137600.0
2009-03-11 14:20:00,6.2,6.22,6.2,6.21,136000.0,4.1653,4.1787,4.1653,4.172,136000.0
2009-03-11 14:25:00,6.21,6.23,6.21,6.22,180400.0,4.172,4.1855,4.172,4.1787,180400.0
2009-03-11 14:30:00,6.22,6.24,6.22,6.23,136400.0,4.1787,4.1922,4.1787,4.1855,136400.0
2009-03-11 14:35:00,6.23,6.24,6.22,6.24,214000.0,4.1855,4.1922,4.1787,4.1922,214000.0
2009-03-11 14:40:00,6.25,6.27,6.23,6.26,176000.0,4.1989,4.2123,4.1855,4.2056,176000.0
2009-03-11 14:45:00,6.26,6.3,6.26,6.27,189200.0,4.2056,4.2325,4.2056,4.2123,189200.0
2009-03-11 14:50:00,6.27,6.29,6.27,6.28,185600.0,4.2123,4.2258,4.2123,4.219,185600.0
2009-03-11 14:55:00,6.28,6.29,6.27,6.27,160400.0,4.219,4.2258,4.2123,4.2123,160400.0
2009-03-11 15:00:00,6.27,6.31,6.26,6.3,246000.0,4.2123,4.2392,4.2056,4.2325,246000.0
2009-03-11 15:05:00,6.3,6.34,6.3,6.32,226000.0,4.2325,4.2594,4.2325,4.2459,226000.0
2009-03-11 15:10:00,6.32,6.33,6.3,6.33,254800.0,4.2459,4.2526,4.2325,4.2526,254800.0
2009-03-11 15:15:00,6.33,6.33,6.29,6.3,317200.0,4.2526,4.2526,4.2258,4.2325,317200.0
2009-03-11 15:20:00,6.3,6.32,6.3,6.31,432800.0,4.2325,4.2459,4.2325,4.2392,432800.0
2009-03-11 15:25:00,6.31,6.32,6.3,6.31,290000.0,4.2392,4.2459,4.2325,4.2392,290000.0
2009-03-11 15:30:00,6.31,6.32,6.3,6.31,274800.0,4.2392,4.2459,4.2325,4.2392,274800.0
2009-03-11 15:35:00,6.31,6.35,6.31,6.35,300000.0,4.2392,4.2661,4.2392,4.2661,300000.0
2009-03-11 15:40:00,6.35,6.38,6.35,6.37,330800.0,4.2661,4.2862,4.2661,4.2795,330800.0
2009-03-11 15:45:00,6.37,6.37,6.33,6.34,318000.0,4.2795,4.2795,4.2526,4.2594,318000.0
2009-03-11 15:50:00,6.34,6.35,6.32,6.32,346800.0,4.2594,4.2661,4.2459,4.2459,346800.0
2009-03-11 15:55:00,6.32,6.34,6.31,6.32,668000.0,4.2459,4.2594,4.2392,4.2459,668000.0
2009-03-12 09:30:00,6.21,6.31,6.19,6.22,145600.0,4.172,4.2392,4.1586,4.1787,145600.0
2009-03-12 09:35:00,6.23,6.24,6.12,6.13,203600.0,4.1855,4.1922,4.1116,4.1183,203600.0
2009-03-12 09:40:00,6.13,6.13,6.04,6.04,187200.0,4.1183,4.1183,4.0578,4.0578,187200.0
2009-03-12 09:45:00,6.04,6.05,6.01,6.02,235600.0,4.0578,4.0645,4.0377,4.0444,235600.0
2009-03-12 09:50:00,6.03,6.1,6.01,6.08,168000.0,4.0511,4.0981,4.0377,4.0847,168000.0
2009-03-12 09:55:00,6.08,6.11,6.07,6.09,148000.0,4.0847,4.1048,4.078,4.0914,148000.0
2009-03-12 10:00:00,6.09,6.14,6.09,6.13,150800.0,4.0914,4.125,4.0914,4.1183,150800.0
2009-03-12 10:05:00,6.12,6.15,6.09,6.12,224800.0,4.1116,4.1317,4.0914,4.1116,224800.0
2009-03-12 10:10:00,6.12,6.14,6.1,6.13,116000.0,4.1116,4.125,4.0981,4.1183,116000.0
2009-03-12 10:15:00,6.13,6.18,6.12,6.15,88800.0,4.1183,4.1519,4.1116,4.1317,88800.0
2009-03-12 10:20:00,6.14,6.22,6.14,6.18,140000.0,4.125,4.1787,4.125,4.1519,140000.0
2009-03-12 10:25:00,6.18,6.18,6.14,6.15,195600.0,4.1519,4.1519,4.125,4.1317,195600.0
2009-03-12 10:30:00,6.15,6.16,6.11,6.13,79600.0,4.1317,4.1384,4.1048,4.1183,79600.0
2009-03-12 10:35:00,6.13,6.13,6.1,6.1,90000.0,4.1183,4.1183,4.0981,4.0981,90000.0
2009-03-12 10:40:00,6.11,6.15,6.09,6.13,181200.0,4.1048,4.1317,4.0914,4.1183,181200.0
2009-03-12 10:45:00,6.13,6.17,6.1,6.17,256800.0,4.1183,4.1451,4.0981,4.1451,256800.0
2009-03-12 10:50:00,6.17,6.18,6.17,6.17,109600.0,4.1451,4.1519,4.1451,4.1451,109600.0
2009-03-12 10:55:00,6.17,6.17,6.13,6.17,250800.0,4.1451,4.1451,4.1183,4.1451,250800.0
2009-03-12 11:00:00,6.17,6.18,6.16,6.17,230000.0,4.1451,4.1519,4.1384,4.1451,230000.0
2009-03-12 11:05:00,6.17,6.18,6.16,6.16,108000.0,4.1451,4.1519,4.1384,4.1384,108000.0
2009-03-12 11:10:00,6.16,6.18,6.15,6.15,214400.0,4.1384,4.1519,4.1317,4.1317,214400.0
2009-03-12 11:15:00,6.15,6.17,6.14,6.14,117200.0,4.1317,4.1451,4.125,4.125,117200.0
2009-03-12 11:20:00,6.14,6.14,6.11,6.12,152400.0,4.125,4.125,4.1048,4.1116,152400.0
2009-03-12 11:25:00,6.11,6.14,6.11,6.13,184800.0,4.1048,4.125,4.1048,4.1183,184800.0
2009-03-12 11:30:00,6.13,6.14,6.12,6.14,118800.0,4.1183,4.125,4.1116,4.125,118800.0
2009-03-12 11:35:00,6.13,6.15,6.12,6.13,107200.0,4.1183,4.1317,4.1116,4.1183,107200.0
2009-03-12 11:40:00,6.13,6.16,6.11,6.15,172800.0,4.1183,4.1384,4.1048,4.1317,172800.0
2009-03-12 11:45:00,6.14,6.16,6.13,6.15,73200.0,4.125,4.1384,4.1183,4.1317,73200.0
2009-03-12 11:50:00,6.15,6.17,6.15,6.17,81200.0,4.1317,4.1451,4.1317,4.1451,81200.0
2009-03-12 11:55:00,6.17,6.19,6.17,6.19,83200.0,4.1451,4.1586,4.1451,4.1586,83200.0
2009-03-12 12:00:00,6.18,6.21,6.18,6.2,90400.0,4.1519,4.172,4.1519,4.1653,90400.0
2009-03-12 12:05:00,6.2,6.21,6.19,6.21,204000.0,4.1653,4.172,4.1586,4.172,204000.0
2009-03-12 12:10:00,6.21,6.22,6.19,6.22,138800.0,4.172,4.1787,4.1586,4.1787,138800.0
2009-03-12 12:15:00,6.23,6.24,6.21,6.22,414800.0,4.1855,4.1922,4.172,4.1787,414800.0
2009-03-12 12:20:00,6.22,6.26,6.22,6.24,108400.0,4.1787,4.2056,4.1787,4.1922,108400.0
2009-03-12 12:25:00,6.24,6.24,6.2,6.23,112400.0,4.1922,4.1922,4.1653,4.1855,112400.0
2009-03-12 12:30:00,6.23,6.24,6.2,6.23,84400.0,4.1855,4.1922,4.1653,4.1855,84400.0
2009-03-12 12:35:00,6.23,6.26,6.23,6.25,58400.0,4.1855,4.2056,4.1855,4.1989,58400.0
2009-03-12 12:40:00,6.26,6.26,6.25,6.26,29600.0,4.2056,4.2056,4.1989,4.2056,29600.0
2009-03-12 12:45:00,6.26,6.26,6.25,6.26,54400.0,4.2056,4.2056,4.1989,4.2056,54400.0
2009-03-12 12:50:00,6.26,6.28,6.25,6.27,113600.0,4.2056,4.219,4.1989,4.2123,113600.0
2009-03-12 12:55:00,6.28,6.3,6.26,6.26,181200.0,4.219,4.2325,4.2056,4.2056,181200.0
2009-03-12 13:00:00,6.26,6.27,6.23,6.25,164800.0,4.2056,4.2123,4.1855,4.1989,164800.0
2009-03-12 13:05:00,6.25,6.29,6.24,6.28,79600.0,4.1989,4.2258,4.1922,4.219,79600.0
2009-03-12 13:10:00,6.29,6.29,6.26,6.27,78000.0,4.2258,4.2258,4.2056,4.2123,78000.0
2009-03-12 13:15:00,6.28,6.29,6.25,6.26,131200.0,4.219,4.2258,4.1989,4.2056,131200.0
2009-03-12 13:20:00,6.26,6.27,6.25,6.26,73600.0,4.2056,4.2123,4.1989,4.2056,73600.0
2009-03-12 13:25:00,6.25,6.25,6.22,6.24,146800.0,4.1989,4.1989,4.1787,4.1922,146800.0
2009-03-12 13:30:00,6.24,6.25,6.23,6.24,63200.0,4.1922,4.1989,4.1855,4.1922,63200.0
2009-03-12 13:35:00,6.24,6.24,6.23,6.24,74800.0,4.1922,4.1922,4.1855,4.1922,74800.0
2009-03-12 13:40:00,6.24,6.28,6.24,6.26,60400.0,4.1922,4.219,4.1922,4.2056,60400.0
2009-03-12 13:45:00,6.26,6.26,6.25,6.25,34800.0,4.2056,4.2056,4.1989,4.1989,34800.0
2009-03-12 13:50:00,6.26,6.27,6.25,6.27,97200.0,4.2056,4.2123,4.1989,4.2123,97200.0
2009-03-12 13:55:00,6.27,6.29,6.26,6.29,91200.0,4.2123,4.2258,4.2056,4.2258,91200.0
2009-03-12 14:00:00,6.29,6.3,6.28,6.3,76800.0,4.2258,4.2325,4.219,4.2325,76800.0
2009-03-12 14:05:00,6.3,6.3,6.28,6.29,94000.0,4.2325,4.2325,4.219,4.2258,94000.0
2009-03-12 14:10:00,6.29,6.35,6.29,6.33,174800.0,4.2258,4.2661,4.2258,4.2526,174800.0
2009-03-12 14:15:00,6.33,6.36,6.33,6.35,94000.0,4.2526,4.2728,4.2526,4.2661,94000.0
2009-03-12 14:20:00,6.35,6.36,6.33,6.33,89200.0,4.2661,4.2728,4.2526,4.2526,89200.0
2009-03-12 14:25:00,6.34,6.36,6.34,6.35,80400.0,4.2594,4.2728,4.2594,4.2661,80400.0
2009-03-12 14:30:00,6.35,6.35,6.3,6.31,278400.0,4.2661,4.2661,4.2325,4.2392,278400.0
2009-03-12 14:35:00,6.31,6.32,6.29,6.31,155200.0,4.2392,4.2459,4.2258,4.2392,155200.0
2009-03-12 14:40:00,6.31,6.32,6.31,6.32,63200.0,4.2392,4.2459,4.2392,4.2459,63200.0
2009-03-12 14:45:00,6.32,6.36,6.32,6.36,124000.0,4.2459,4.2728,4.2459,4.2728,124000.0
2009-03-12 14:50:00,6.36,6.37,6.33,6.33,84800.0,4.2728,4.2795,4.2526,4.2526,84800.0
2009-03-12 14:55:00,6.33,6.35,6.33,6.33,120800.0,4.2526,4.2661,4.2526,4.2526,120800.0
2009-03-12 15:00:00,6.32,6.33,6.31,6.31,101200.0,4.2459,4.2526,4.2392,4.2392,101200.0
2009-03-12 15:05:00,6.31,6.31,6.29,6.31,153600.0,4.2392,4.2392,4.2258,4.2392,153600.0
2009-03-12 15:10:00,6.31,6.33,6.3,6.32,204400.0,4.2392,4.2526,4.2325,4.2459,204400.0
2009-03-12 15:15:00,6.33,6.34,6.31,6.33,268400.0,4.2526,4.2594,4.2392,4.2526,268400.0
2009-03-12 15:20:00,6.34,6.34,6.3,6.32,161200.0,4.2594,4.2594,4.2325,4.2459,161200.0
2009-03-12 15:25:00,6.32,6.33,6.29,6.3,284800.0,4.2459,4.2526,4.2258,4.2325,284800.0
2009-03-12 15:30:00,6.3,6.33,6.29,6.32,379600.0,4.2325,4.2526,4.2258,4.2459,379600.0
2009-03-12 15:35:00,6.32,6.33,6.31,6.32,300800.0,4.2459,4.2526,4.2392,4.2459,300800.0
2009-03-12 15:40:00,6.32,6.33,6.32,6.33,287600.0,4.2459,4.2526,4.2459,4.2526,287600.0
2009-03-12 15:45:00,6.33,6.37,6.33,6.35,284000.0,4.2526,4.2795,4.2526,4.2661,284000.0
2009-03-12 15:50:00,6.35,6.36,6.34,6.34,379600.0,4.2661,4.2728,4.2594,4.2594,379600.0
2009-03-12 15:55:00,6.34,6.35,6.33,6.34,467600.0,4.2594,4.2661,4.2526,4.2594,467600.0
2009-03-13 09:30:00,6.38,6.4,6.3,6.32,143200.0,4.2862,4.2997,4.2325,4.2459,143200.0
2009-03-13 09:35:00,6.32,6.39,6.3,6.39,135200.0,4.2459,4.2929,4.2325,4.2929,135200.0
2009-03-13 09:40:00,6.39,6.4,6.28,6.29,96800.0,4.2929,4.2997,4.219,4.2258,96800.0
2009-03-13 09:45:00,6.29,6.37,6.27,6.32,138400.0,4.2258,4.2795,4.2123,4.2459,138400.0
2009-03-13 09:50:00,6.34,6.39,6.34,6.39,96000.0,4.2594,4.2929,4.2594,4.2929,96000.0
2009-03-13 09:55:00,6.4,6.41,6.37,6.41,111600.0,4.2997,4.3064,4.2795,4.3064,111600.0
2009-03-13 10:00:00,6.42,6.43,6.37,6.41,102800.0,4.3131,4.3198,4.2795,4.3064,102800.0
2009-03-13 10:05:00,6.42,6.46,6.41,6.45,85600.0,4.3131,4.34,4.3064,4.3333,85600.0
2009-03-13 10:10:00,6.45,6.46,6.4,6.4,136400.0,4.3333,4.34,4.2997,4.2997,136400.0
2009-03-13 10:15:00,6.4,6.43,6.38,6.43,69600.0,4.2997,4.3198,4.2862,4.3198,69600.0
2009-03-13 10:20:00,6.43,6.43,6.37,6.38,141200.0,4.3198,4.3198,4.2795,4.2862,141200.0
2009-03-13 10:25:00,6.38,6.38,6.33,6.36,72000.0,4.2862,4.2862,4.2526,4.2728,72000.0
2009-03-13 10:30:00,6.36,6.38,6.35,6.37,102800.0,4.2728,4.2862,4.2661,4.2795,102800.0
2009-03-13 10:35:00,6.36,6.4,6.36,6.4,70000.0,4.2728,4.2997,4.2728,4.2997,70000.0
2009-03-13 10:40:00,6.4,6.44,6.4,6.43,119200.0,4.2997,4.3265,4.2997,4.3198,119200.0
2009-03-13 10:45:00,6.43,6.46,6.43,6.43,111600.0,4.3198,4.34,4.3198,4.3198,111600.0
2009-03-13 10:50:00,6.43,6.44,6.38,6.39,116800.0,4.3198,4.3265,4.2862,4.2929,116800.0
2009-03-13 10:55:00,6.39,6.41,6.39,6.4,106000.0,4.2929,4.3064,4.2929,4.2997,106000.0
2009-03-13 11:00:00,6.4,6.43,6.39,6.43,156800.0,4.2997,4.3198,4.2929,4.3198,156800.0
2009-03-13 11:05:00,6.43,6.43,6.42,6.43,240000.0,4.3198,4.3198,4.3131,4.3198,240000.0
2009-03-13 11:10:00,6.43,6.45,6.42,6.44,140400.0,4.3198,4.3333,4.3131,4.3265,140400.0
2009-03-13 11:15:00,6.44,6.45,6.43,6.43,117600.0,4.3265,4.3333,4.3198,4.3198,117600.0
2009-03-13 11:20:00,6.43,6.46,6.43,6.46,181600.0,4.3198,4.34,4.3198,4.34,181600.0
2009-03-13 11:25:00,6.46,6.46,6.43,6.44,100000.0,4.34,4.34,4.3198,4.3265,100000.0
2009-03-13 11:30:00,6.44,6.46,6.43,6.43,350000.0,4.3265,4.34,4.3198,4.3198,350000.0
2009-03-13 11:35:00,6.44,6.46,6.43,6.43,184800.0,4.3265,4.34,4.3198,4.3198,184800.0
2009-03-13 11:40:00,6.44,6.45,6.42,6.42,115200.0,4.3265,4.3333,4.3131,4.3131,115200.0
2009-03-13 11:45:00,6.41,6.43,6.37,6.39,315200.0,4.3064,4.3198,4.2795,4.2929,315200.0
2009-03-13 11:50:00,6.39,6.4,6.38,6.4,147600.0,4.2929,4.2997,4.2862,4.2997,147600.0
2009-03-13 11:55:00,6.39,6.41,6.39,6.39,124400.0,4.2929,4.3064,4.2929,4.2929,124400.0
2009-03-13 12:00:00,6.39,6.4,6.37,6.37,196000.0,4.2929,4.2997,4.2795,4.2795,196000.0
2009-03-13 12:05:00,6.37,6.38,6.34,6.34,235600.0,4.2795,4.2862,4.2594,4.2594,235600.0
2009-03-13 12:10:00,6.34,6.34,6.31,6.31,313600.0,4.2594,4.2594,4.2392,4.2392,313600.0
2009-03-13 12:15:00,6.32,6.34,6.29,6.3,413600.0,4.2459,4.2594,4.2258,4.2325,413600.0
2009-03-13 12:20:00,6.3,6.3,6.28,6.3,162800.0,4.2325,4.2325,4.219,4.2325,162800.0
2009-03-13 12:25:00,6.3,6.31,6.29,6.3,114000.0,4.2325,4.2392,4.2258,4.2325,114000.0
2009-03-13 12:30:00,6.3,6.32,6.3,6.3,46000.0,4.2325,4.2459,4.2325,4.2325,46000.0
2009-03-13 12:35:00,6.3,6.32,6.29,6.29,58000.0,4.2325,4.2459,4.2258,4.2258,58000.0
2009-03-13 12:40:00,6.29,6.33,6.29,6.32,86800.0,4.2258,4.2526,4.2258,4.2459,86800.0
2009-03-13 12:45:00,6.32,6.34,6.32,6.33,92800.0,4.2459,4.2594,4.2459,4.2526,92800.0
2009-03-13 12:50:00,6.33,6.35,6.32,6.33,80000.0,4.2526,4.2661,4.2459,4.2526,80000.0
2009-03-13 12:55:00,6.33,6.36,6.33,6.35,64400.0,4.2526,4.2728,4.2526,4.2661,64400.0
2009-03-13 13:00:00,6.35,6.37,6.34,6.36,52800.0,4.2661,4.2795,4.2594,4.2728,52800.0
2009-03-13 13:05:00,6.36,6.38,6.36,6.38,62400.0,4.2728,4.2862,4.2728,4.2862,62400.0
2009-03-13 13:10:00,6.38,6.41,6.38,6.41,48800.0,4.2862,4.3064,4.2862,4.3064,48800.0
2009-03-13 13:15:00,6.4,6.42,6.4,6.42,62800.0,4.2997,4.3131,4.2997,4.3131,62800.0
2009-03-13 13:20:00,6.42,6.43,6.4,6.42,65200.0,4.3131,4.3198,4.2997,4.3131,65200.0
2009-03-13 13:25:00,6.42,6.43,6.4,6.42,65200.0,4.3131,4.3198,4.2997,4.3131,65200.0
2009-03-13 13:30:00,6.42,6.46,6.42,6.46,135200.0,4.3131,4.34,4.3131,4.34,135200.0
2009-03-13 13:35:00,6.46,6.48,6.45,6.45,157200.0,4.34,4.3534,4.3333,4.3333,157200.0
2009-03-13 13:40:00,6.45,6.47,6.44,6.46,162800.0,4.3333,4.3467,4.3265,4.34,162800.0
2009-03-13 13:45:00,6.46,6.48,6.45,6.48,144000.0,4.34,4.3534,4.3333,4.3534,144000.0
2009-03-13 13:50:00,6.48,6.5,6.47,6.48,87200.0,4.3534,4.3669,4.3467,4.3534,87200.0
2009-03-13 13:55:00,6.48,6.5,6.46,6.49,111600.0,4.3534,4.3669,4.34,4.3601,111600.0
2009-03-13 14:00:00,6.49,6.51,6.49,6.51,150000.0,4.3601,4.3736,4.3601,4.3736,150000.0
2009-03-13 14:05:00,6.51,6.53,6.5,6.51,224800.0,4.3736,4.387,4.3669,4.3736,224800.0
2009-03-13 14:10:00,6.51,6.51,6.5,6.5,144000.0,4.3736,4.3736,4.3669,4.3669,144000.0
2009-03-13 14:15:00,6.5,6.51,6.47,6.48,197200.0,4.3669,4.3736,4.3467,4.3534,197200.0
2009-03-13 14:20:00,6.48,6.49,6.46,6.48,140400.0,4.3534,4.3601,4.34,4.3534,140400.0
2009-03-13 14:25:00,6.48,6.5,6.46,6.48,222400.0,4.3534,4.3669,4.34,4.3534,222400.0
2009-03-13 14:30:00,6.49,6.49,6.47,6.48,142000.0,4.3601,4.3601,4.3467,4.3534,142000.0
2009-03-13 14:35:00,6.48,6.49,6.47,6.47,251200.0,4.3534,4.3601,4.3467,4.3467,251200.0
2009-03-13 14:40:00,6.47,6.47,6.45,6.45,136000.0,4.3467,4.3467,4.3333,4.3333,136000.0
2009-03-13 14:45:00,6.45,6.49,6.45,6.47,220400.0,4.3333,4.3601,4.3333,4.3467,220400.0
2009-03-13 14:50:00,6.47,6.49,6.47,6.48,94400.0,4.3467,4.3601,4.3467,4.3534,94400.0
2009-03-13 14:55:00,6.48,6.48,6.45,6.46,97600.0,4.3534,4.3534,4.3333,4.34,97600.0
2009-03-13 15:00:00,6.46,6.46,6.43,6.45,284800.0,4.34,4.34,4.3198,4.3333,284800.0
2009-03-13 15:05:00,6.45,6.46,6.44,6.46,172000.0,4.3333,4.34,4.3265,4.34,172000.0
2009-03-13 15:10:00,6.46,6.46,6.43,6.43,157600.0,4.34,4.34,4.3198,4.3198,157600.0
2009-03-13 15:15:00,6.43,6.45,6.43,6.45,212000.0,4.3198,4.3333,4.3198,4.3333,212000.0
2009-03-13 15:20:00,6.45,6.45,6.42,6.43,275600.0,4.3333,4.3333,4.3131,4.3198,275600.0
2009-03-13 15:25:00,6.43,6.44,6.42,6.42,262000.0,4.3198,4.3265,4.3131,4.3131,262000.0
2009-03-13 15:30:00,6.42,6.43,6.4,6.41,259200.0,4.3131,4.3198,4.2997,4.3064,259200.0
2009-03-13 15:35:00,6.41,6.42,6.4,6.41,193200.0,4.3064,4.3131,4.2997,4.3064,193200.0
2009-03-13 15:40:00,6.41,6.43,6.4,6.42,277600.0,4.3064,4.3198,4.2997,4.3131,277600.0
2009-03-13 15:45:00,6.42,6.42,6.37,6.38,531600.0,4.3131,4.3131,4.2795,4.2862,531600.0
2009-03-13 15:50:00,6.38,6.42,6.38,6.41,378400.0,4.2862,4.3131,4.2862,4.3064,378400.0
2009-03-13 15:55:00,6.41,6.42,6.38,6.42,945200.0,4.3064,4.3131,4.2862,4.3131,945200.0
2009-03-16 09:30:00,6.5,6.5,6.42,6.45,175200.0,4.3669,4.3669,4.3131,4.3333,175200.0
2009-03-16 09:35:00,6.45,6.47,6.35,6.36,127200.0,4.3333,4.3467,4.2661,4.2728,127200.0
2009-03-16 09:40:00,6.36,6.4,6.34,6.36,90800.0,4.2728,4.2997,4.2594,4.2728,90800.0
2009-03-16 09:45:00,6.37,6.42,6.35,6.35,214000.0,4.2795,4.3131,4.2661,4.2661,214000.0
2009-03-16 09:50:00,6.36,6.36,6.32,6.34,83200.0,4.2728,4.2728,4.2459,4.2594,83200.0
2009-03-16 09:55:00,6.34,6.38,6.29,6.31,127600.0,4.2594,4.2862,4.2258,4.2392,127600.0
2009-03-16 10:00:00,6.31,6.33,6.28,6.31,79200.0,4.2392,4.2526,4.219,4.2392,79200.0
2009-03-16 10:05:00,6.31,6.31,6.26,6.27,93600.0,4.2392,4.2392,4.2056,4.2123,93600.0
2009-03-16 10:10:00,6.27,6.27,6.24,6.25,66400.0,4.2123,4.2123,4.1922,4.1989,66400.0
2009-03-16 10:15:00,6.26,6.28,6.25,6.27,80000.0,4.2056,4.219,4.1989,4.2123,80000.0
2009-03-16 10:20:00,6.27,6.27,6.23,6.25,103200.0,4.2123,4.2123,4.1855,4.1989,103200.0
2009-03-16 10:25:00,6.25,6.26,6.22,6.22,71200.0,4.1989,4.2056,4.1787,4.1787,71200.0
2009-03-16 10:30:00,6.22,6.33,6.22,6.31,142800.0,4.1787,4.2526,4.1787,4.2392,142800.0
2009-03-16 10:35:00,6.31,6.32,6.29,6.32,44400.0,4.2392,4.2459,4.2258,4.2459,44400.0
2009-03-16 10:40:00,6.32,6.33,6.3,6.3,117600.0,4.2459,4.2526,4.2325,4.2325,117600.0
2009-03-16 10:45:00,6.3,6.34,6.3,6.32,56800.0,4.2325,4.2594,4.2325,4.2459,56800.0
2009-03-16 10:50:00,6.33,6.33,6.29,6.31,132400.0,4.2526,4.2526,4.2258,4.2392,132400.0
2009-03-16 10:55:00,6.32,6.32,6.27,6.28,103200.0,4.2459,4.2459,4.2123,4.219,103200.0
2009-03-16 11:00:00,6.29,6.31,6.27,6.29,155200.0,4.2258,4.2392,4.2123,4.2258,155200.0
2009-03-16 11:05:00,6.29,6.3,6.27,6.28,88400.0,4.2258,4.2325,4.2123,4.219,88400.0
2009-03-16 11:10:00,6.28,6.33,6.28,6.3,57200.0,4.219,4.2526,4.219,4.2325,57200.0
2009-03-16 11:15:00,6.31,6.32,6.3,6.31,54000.0,4.2392,4.2459,4.2325,4.2392,54000.0
2009-03-16 11:20:00,6.32,6.32,6.28,6.3,85600.0,4.2459,4.2459,4.219,4.2325,85600.0
2009-03-16 11:25:00,6.31,6.32,6.28,6.28,111600.0,4.2392,4.2459,4.219,4.219,111600.0
2009-03-16 11:30:00,6.28,6.3,6.27,6.3,74000.0,4.219,4.2325,4.2123,4.2325,74000.0
2009-03-16 11:35:00,6.3,6.31,6.3,6.31,42800.0,4.2325,4.2392,4.2325,4.2392,42800.0
2009-03-16 11:40:00,6.31,6.31,6.3,6.31,31600.0,4.2392,4.2392,4.2325,4.2392,31600.0
2009-03-16 11:45:00,6.31,6.32,6.3,6.32,76000.0,4.2392,4.2459,4.2325,4.2459,76000.0
2009-03-16 11:50:00,6.32,6.32,6.3,6.3,40000.0,4.2459,4.2459,4.2325,4.2325,40000.0
2009-03-16 11:55:00,6.31,6.31,6.3,6.31,27600.0,4.2392,4.2392,4.2325,4.2392,27600.0
2009-03-16 12:00:00,6.31,6.31,6.25,6.27,124800.0,4.2392,4.2392,4.1989,4.2123,124800.0
2009-03-16 12:05:00,6.26,6.27,6.25,6.27,98800.0,4.2056,4.2123,4.1989,4.2123,98800.0
2009-03-16 12:10:00,6.27,6.28,6.26,6.28,116400.0,4.2123,4.219,4.2056,4.219,116400.0
2009-03-16 12:15:00,6.28,6.28,6.27,6.27,37200.0,4.219,4.219,4.2123,4.2123,37200.0
2009-03-16 12:20:00,6.27,6.29,6.27,6.29,41600.0,4.2123,4.2258,4.2123,4.2258,41600.0
2009-03-16 12:25:00,6.29,6.3,6.28,6.29,34800.0,4.2258,4.2325,4.219,4.2258,34800.0
2009-03-16 12:30:00,6.3,6.3,6.27,6.29,150000.0,4.2325,4.2325,4.2123,4.2258,150000.0
2009-03-16 12:35:00,6.29,6.31,6.28,6.31,92800.0,4.2258,4.2392,4.219,4.2392,92800.0
2009-03-16 12:40:00,6.31,6.31,6.29,6.3,21200.0,4.2392,4.2392,4.2258,4.2325,21200.0
2009-03-16 12:45:00,6.3,6.3,6.3,6.3,25600.0,4.2325,4.2325,4.2325,4.2325,25600.0
2009-03-16 12:50:00,6.3,6.3,6.28,6.28,114800.0,4.2325,4.2325,4.219,4.219,114800.0
2009-03-16 12:55:00,6.29,6.3,6.28,6.3,85600.0,4.2258,4.2325,4.219,4.2325,85600.0
2009-03-16 13:00:00,6.3,6.3,6.29,6.29,90000.0,4.2325,4.2325,4.2258,4.2258,90000.0
2009-03-16 13:05:00,6.29,6.3,6.28,6.3,114000.0,4.2258,4.2325,4.219,4.2325,114000.0
2009-03-16 13:10:00,6.3,6.3,6.28,6.28,68000.0,4.2325,4.2325,4.219,4.219,68000.0
2009-03-16 13:15:00,6.28,6.3,6.28,6.3,51200.0,4.219,4.2325,4.219,4.2325,51200.0
2009-03-16 13:20:00,6.3,6.3,6.27,6.28,110800.0,4.2325,4.2325,4.2123,4.219,110800.0
2009-03-16 13:25:00,6.28,6.28,6.27,6.27,101200.0,4.219,4.219,4.2123,4.2123,101200.0
2009-03-16 13:30:00,6.27,6.28,6.25,6.26,128000.0,4.2123,4.219,4.1989,4.2056,128000.0
2009-03-16 13:35:00,6.26,6.29,6.26,6.29,98800.0,4.2056,4.2258,4.2056,4.2258,98800.0
2009-03-16 13:40:00,6.29,6.29,6.27,6.28,71600.0,4.2258,4.2258,4.2123,4.219,71600.0
2009-03-16 13:45:00,6.28,6.29,6.26,6.26,103200.0,4.219,4.2258,4.2056,4.2056,103200.0
2009-03-16 13:50:00,6.26,6.26,6.24,6.26,84000.0,4.2056,4.2056,4.1922,4.2056,84000.0
2009-03-16 13:55:00,6.25,6.26,6.24,6.26,121600.0,4.1989,4.2056,4.1922,4.2056,121600.0
2009-03-16 14:00:00,6.25,6.25,6.24,6.25,193600.0,4.1989,4.1989,4.1922,4.1989,193600.0
2009-03-16 14:05:00,6.25,6.25,6.18,6.21,267600.0,4.1989,4.1989,4.1519,4.172,267600.0
2009-03-16 14:10:00,6.21,6.22,6.2,6.2,83200.0,4.172,4.1787,4.1653,4.1653,83200.0
2009-03-16 14:15:00,6.2,6.23,6.2,6.22,95200.0,4.1653,4.1855,4.1653,4.1787,95200.0
2009-03-16 14:20:00,6.22,6.22,6.2,6.22,80000.0,4.1787,4.1787,4.1653,4.1787,80000.0
2009-03-16 14:25:00,6.22,6.23,6.21,6.22,99200.0,4.1787,4.1855,4.172,4.1787,99200.0
2009-03-16 14:30:00,6.22,6.23,6.19,6.2,102800.0,4.1787,4.1855,4.1586,4.1653,102800.0
2009-03-16 14:35:00,6.2,6.21,6.18,6.19,190400.0,4.1653,4.172,4.1519,4.1586,190400.0
2009-03-16 14:40:00,6.19,6.22,6.19,6.21,105600.0,4.1586,4.1787,4.1586,4.172,105600.0
2009-03-16 14:45:00,6.21,6.23,6.2,6.21,76400.0,4.172,4.1855,4.1653,4.172,76400.0
2009-03-16 14:50:00,6.21,6.21,6.18,6.2,98800.0,4.172,4.172,4.1519,4.1653,98800.0
2009-03-16 14:55:00,6.2,6.21,6.15,6.16,158400.0,4.1653,4.172,4.1317,4.1384,158400.0
2009-03-16 15:00:00,6.15,6.17,6.14,6.15,187600.0,4.1317,4.1451,4.125,4.1317,187600.0
2009-03-16 15:05:00,6.14,6.16,6.13,6.14,178400.0,4.125,4.1384,4.1183,4.125,178400.0
2009-03-16 15:10:00,6.14,6.16,6.13,6.14,192800.0,4.125,4.1384,4.1183,4.125,192800.0
2009-03-16 15:15:00,6.14,6.14,6.12,6.14,158000.0,4.125,4.125,4.1116,4.125,158000.0
2009-03-16 15:20:00,6.14,6.14,6.07,6.07,280800.0,4.125,4.125,4.078,4.078,280800.0
2009-03-16 15:25:00,6.07,6.12,6.07,6.11,259200.0,4.078,4.1116,4.078,4.1048,259200.0
2009-03-16 15:30:00,6.11,6.14,6.09,6.14,275600.0,4.1048,4.125,4.0914,4.125,275600.0
2009-03-16 15:35:00,6.14,6.14,6.09,6.09,268800.0,4.125,4.125,4.0914,4.0914,268800.0
2009-03-16 15:40:00,6.09,6.13,6.08,6.13,419200.0,4.0914,4.1183,4.0847,4.1183,419200.0
2009-03-16 15:45:00,6.13,6.14,6.12,6.13,480000.0,4.1183,4.125,4.1116,4.1183,480000.0
2009-03-16 15:50:00,6.13,6.14,6.12,6.13,601200.0,4.1183,4.125,4.1116,4.1183,601200.0
2009-03-16 15:55:00,6.13,6.13,6.08,6.09,667600.0,4.1183,4.1183,4.0847,4.0914,667600.0
2009-03-17 09:30:00,6.09,6.2,6.07,6.11,101200.0,4.0914,4.1653,4.078,4.1048,101200.0
2009-03-17 09:35:00,6.11,6.11,6.04,6.05,192800.0,4.1048,4.1048,4.0578,4.0645,192800.0
2009-03-17 09:40:00,6.05,6.07,6.0,6.01,160000.0,4.0645,4.078,4.0309,4.0377,160000.0
2009-03-17 09:45:00,6.01,6.02,5.97,5.99,167600.0,4.0377,4.0444,4.0108,4.0242,167600.0
2009-03-17 09:50:00,5.99,6.08,5.99,6.07,126000.0,4.0242,4.0847,4.0242,4.078,126000.0
2009-03-17 09:55:00,6.08,6.12,6.08,6.09,126800.0,4.0847,4.1116,4.0847,4.0914,126800.0
2009-03-17 10:00:00,6.09,6.17,6.09,6.14,96400.0,4.0914,4.1451,4.0914,4.125,96400.0
2009-03-17 10:05:00,6.13,6.16,6.1,6.16,58400.0,4.1183,4.1384,4.0981,4.1384,58400.0
2009-03-17 10:10:00,6.15,6.17,6.11,6.14,83200.0,4.1317,4.1451,4.1048,4.125,83200.0
2009-03-17 10:15:00,6.14,6.18,6.12,6.13,128000.0,4.125,4.1519,4.1116,4.1183,128000.0
2009-03-17 10:20:00,6.13,6.19,6.13,6.18,84000.0,4.1183,4.1586,4.1183,4.1519,84000.0
2009-03-17 10:25:00,6.18,6.19,6.16,6.16,34000.0,4.1519,4.1586,4.1384,4.1384,34000.0
2009-03-17 10:30:00,6.16,6.18,6.15,6.18,28400.0,4.1384,4.1519,4.1317,4.1519,28400.0
2009-03-17 10:35:00,6.18,6.22,6.18,6.21,50800.0,4.1519,4.1787,4.1519,4.172,50800.0
2009-03-17 10:40:00,6.21,6.23,6.18,6.21,141600.0,4.172,4.1855,4.1519,4.172,141600.0
2009-03-17 10:45:00,6.22,6.26,6.21,6.24,140800.0,4.1787,4.2056,4.172,4.1922,140800.0
2009-03-17 10:50:00,6.23,6.23,6.18,6.19,154000.0,4.1855,4.1855,4.1519,4.1586,154000.0
2009-03-17 10:55:00,6.2,6.23,6.2,6.23,25200.0,4.1653,4.1855,4.1653,4.1855,25200.0
2009-03-17 11:00:00,6.22,6.23,6.19,6.19,35600.0,4.1787,4.1855,4.1586,4.1586,35600.0
2009-03-17 11:05:00,6.19,6.2,6.17,6.2,52800.0,4.1586,4.1653,4.1451,4.1653,52800.0
2009-03-17 11:10:00,6.21,6.21,6.16,6.16,31200.0,4.172,4.172,4.1384,4.1384,31200.0
2009-03-17 11:15:00,6.16,6.2,6.14,6.15,86400.0,4.1384,4.1653,4.125,4.1317,86400.0
2009-03-17 11:20:00,6.14,6.18,6.14,6.15,77200.0,4.125,4.1519,4.125,4.1317,77200.0
2009-03-17 11:25:00,6.15,6.16,6.14,6.15,46800.0,4.1317,4.1384,4.125,4.1317,46800.0
2009-03-17 11:30:00,6.15,6.15,6.14,6.15,32000.0,4.1317,4.1317,4.125,4.1317,32000.0
2009-03-17 11:35:00,6.15,6.16,6.15,6.15,60000.0,4.1317,4.1384,4.1317,4.1317,60000.0
2009-03-17 11:40:00,6.15,6.16,6.14,6.14,127600.0,4.1317,4.1384,4.125,4.125,127600.0
2009-03-17 11:45:00,6.14,6.15,6.13,6.13,39600.0,4.125,4.1317,4.1183,4.1183,39600.0
2009-03-17 11:50:00,6.13,6.13,6.12,6.13,47600.0,4.1183,4.1183,4.1116,4.1183,47600.0
2009-03-17 11:55:00,6.13,6.17,6.13,6.16,53600.0,4.1183,4.1451,4.1183,4.1384,53600.0
2009-03-17 12:00:00,6.16,6.19,6.16,6.19,157200.0,4.1384,4.1586,4.1384,4.1586,157200.0
2009-03-17 12:05:00,6.19,6.2,6.18,6.19,67600.0,4.1586,4.1653,4.1519,4.1586,67600.0
2009-03-17 12:10:00,6.19,6.2,6.17,6.18,93600.0,4.1586,4.1653,4.1451,4.1519,93600.0
2009-03-17 12:15:00,6.17,6.18,6.16,6.16,63200.0,4.1451,4.1519,4.1384,4.1384,63200.0
2009-03-17 12:20:00,6.16,6.18,6.16,6.16,53200.0,4.1384,4.1519,4.1384,4.1384,53200.0
2009-03-17 12:25:00,6.16,6.2,6.16,6.18,66000.0,4.1384,4.1653,4.1384,4.1519,66000.0
2009-03-17 12:30:00,6.18,6.18,6.14,6.17,71200.0,4.1519,4.1519,4.125,4.1451,71200.0
2009-03-17 12:35:00,6.17,6.2,6.16,6.2,47600.0,4.1451,4.1653,4.1384,4.1653,47600.0
2009-03-17 12:40:00,6.2,6.21,6.19,6.2,60400.0,4.1653,4.172,4.1586,4.1653,60400.0
2009-03-17 12:45:00,6.2,6.21,6.19,6.19,182400.0,4.1653,4.172,4.1586,4.1586,182400.0
2009-03-17 12:50:00,6.19,6.2,6.19,6.19,86400.0,4.1586,4.1653,4.1586,4.1586,86400.0
2009-03-17 12:55:00,6.19,6.2,6.19,6.2,56000.0,4.1586,4.1653,4.1586,4.1653,56000.0
2009-03-17 13:00:00,6.19,6.2,6.19,6.19,23600.0,4.1586,4.1653,4.1586,4.1586,23600.0
2009-03-17 13:05:00,6.19,6.19,6.17,6.17,69600.0,4.1586,4.1586,4.1451,4.1451,69600.0
2009-03-17 13:10:00,6.18,6.18,6.16,6.17,68800.0,4.1519,4.1519,4.1384,4.1451,68800.0
2009-03-17 13:15:00,6.17,6.18,6.16,6.18,102000.0,4.1451,4.1519,4.1384,4.1519,102000.0
2009-03-17 13:20:00,6.18,6.18,6.15,6.16,254800.0,4.1519,4.1519,4.1317,4.1384,254800.0
2009-03-17 13:25:00,6.16,6.17,6.15,6.16,70800.0,4.1384,4.1451,4.1317,4.1384,70800.0
2009-03-17 13:30:00,6.16,6.17,6.16,6.16,167200.0,4.1384,4.1451,4.1384,4.1384,167200.0
2009-03-17 13:35:00,6.16,6.17,6.16,6.16,87200.0,4.1384,4.1451,4.1384,4.1384,87200.0
2009-03-17 13:40:00,6.16,6.17,6.15,6.15,210800.0,4.1384,4.1451,4.1317,4.1317,210800.0
2009-03-17 13:45:00,6.16,6.17,6.15,6.16,78400.0,4.1384,4.1451,4.1317,4.1384,78400.0
2009-03-17 13:50:00,6.16,6.17,6.15,6.16,142400.0,4.1384,4.1451,4.1317,4.1384,142400.0
2009-03-17 13:55:00,6.16,6.16,6.13,6.15,85600.0,4.1384,4.1384,4.1183,4.1317,85600.0
2009-03-17 14:00:00,6.15,6.16,6.14,6.15,107200.0,4.1317,4.1384,4.125,4.1317,107200.0
2009-03-17 14:05:00,6.15,6.16,6.14,6.14,92000.0,4.1317,4.1384,4.125,4.125,92000.0
2009-03-17 14:10:00,6.15,6.16,6.14,6.16,127200.0,4.1317,4.1384,4.125,4.1384,127200.0
2009-03-17 14:15:00,6.16,6.17,6.15,6.15,235600.0,4.1384,4.1451,4.1317,4.1317,235600.0
2009-03-17 14:20:00,6.15,6.16,6.14,6.15,179200.0,4.1317,4.1384,4.125,4.1317,179200.0
2009-03-17 14:25:00,6.15,6.15,6.11,6.11,185600.0,4.1317,4.1317,4.1048,4.1048,185600.0
2009-03-17 14:30:00,6.11,6.13,6.11,6.12,115600.0,4.1048,4.1183,4.1048,4.1116,115600.0
2009-03-17 14:35:00,6.12,6.13,6.12,6.12,159200.0,4.1116,4.1183,4.1116,4.1116,159200.0
2009-03-17 14:40:00,6.12,6.13,6.12,6.13,422400.0,4.1116,4.1183,4.1116,4.1183,422400.0
2009-03-17 14:45:00,6.13,6.13,6.12,6.13,175600.0,4.1183,4.1183,4.1116,4.1183,175600.0
2009-03-17 14:50:00,6.13,6.13,6.12,6.13,318400.0,4.1183,4.1183,4.1116,4.1183,318400.0
2009-03-17 14:55:00,6.13,6.13,6.12,6.13,440400.0,4.1183,4.1183,4.1116,4.1183,440400.0
2009-03-17 15:00:00,6.13,6.13,6.12,6.13,337200.0,4.1183,4.1183,4.1116,4.1183,337200.0
2009-03-17 15:05:00,6.13,6.16,6.12,6.15,762000.0,4.1183,4.1384,4.1116,4.1317,762000.0
2009-03-17 15:10:00,6.15,6.16,6.15,6.16,302000.0,4.1317,4.1384,4.1317,4.1384,302000.0
2009-03-17 15:15:00,6.16,6.17,6.15,6.16,231600.0,4.1384,4.1451,4.1317,4.1384,231600.0
2009-03-17 15:20:00,6.16,6.18,6.16,6.17,270400.0,4.1384,4.1519,4.1384,4.1451,270400.0
2009-03-17 15:25:00,6.17,6.2,6.17,6.19,257200.0,4.1451,4.1653,4.1451,4.1586,257200.0
2009-03-17 15:30:00,6.19,6.2,6.16,6.18,252400.0,4.1586,4.1653,4.1384,4.1519,252400.0
2009-03-17 15:35:00,6.18,6.19,6.18,6.18,229200.0,4.1519,4.1586,4.1519,4.1519,229200.0
2009-03-17 15:40:00,6.19,6.22,6.19,6.21,392000.0,4.1586,4.1787,4.1586,4.172,392000.0
2009-03-17 15:45:00,6.21,6.22,6.19,6.21,339200.0,4.172,4.1787,4.1586,4.172,339200.0
2009-03-17 15:50:00,6.2,6.21,6.2,6.21,413200.0,4.1653,4.172,4.1653,4.172,413200.0
2009-03-17 15:55:00,6.21,6.23,6.2,6.23,882000.0,4.172,4.1855,4.1653,4.1855,882000.0
2009-03-18 09:30:00,6.2,6.23,6.13,6.17,72800.0,4.1653,4.1855,4.1183,4.1451,72800.0
2009-03-18 09:35:00,6.17,6.18,6.12,6.12,192400.0,4.1451,4.1519,4.1116,4.1116,192400.0
2009-03-18 09:40:00,6.12,6.16,6.1,6.13,146400.0,4.1116,4.1384,4.0981,4.1183,146400.0
2009-03-18 09:45:00,6.14,6.16,6.11,6.11,101600.0,4.125,4.1384,4.1048,4.1048,101600.0
2009-03-18 09:50:00,6.11,6.15,6.09,6.1,222800.0,4.1048,4.1317,4.0914,4.0981,222800.0
2009-03-18 09:55:00,6.1,6.13,6.09,6.12,155600.0,4.0981,4.1183,4.0914,4.1116,155600.0
2009-03-18 10:00:00,6.13,6.13,6.09,6.12,237200.0,4.1183,4.1183,4.0914,4.1116,237200.0
2009-03-18 10:05:00,6.13,6.13,6.1,6.1,164000.0,4.1183,4.1183,4.0981,4.0981,164000.0
2009-03-18 10:10:00,6.1,6.12,6.1,6.11,53200.0,4.0981,4.1116,4.0981,4.1048,53200.0
2009-03-18 10:15:00,6.12,6.13,6.11,6.12,110000.0,4.1116,4.1183,4.1048,4.1116,110000.0
2009-03-18 10:20:00,6.12,6.12,6.11,6.11,45600.0,4.1116,4.1116,4.1048,4.1048,45600.0
2009-03-18 10:25:00,6.11,6.11,6.09,6.11,72400.0,4.1048,4.1048,4.0914,4.1048,72400.0
2009-03-18 10:30:00,6.11,6.12,6.11,6.11,136400.0,4.1048,4.1116,4.1048,4.1048,136400.0
2009-03-18 10:35:00,6.11,6.12,6.1,6.12,69200.0,4.1048,4.1116,4.0981,4.1116,69200.0
2009-03-18 10:40:00,6.12,6.12,6.1,6.12,115600.0,4.1116,4.1116,4.0981,4.1116,115600.0
2009-03-18 10:45:00,6.12,6.15,6.12,6.14,44400.0,4.1116,4.1317,4.1116,4.125,44400.0
2009-03-18 10:50:00,6.14,6.14,6.13,6.13,86400.0,4.125,4.125,4.1183,4.1183,86400.0
2009-03-18 10:55:00,6.13,6.14,6.13,6.14,156800.0,4.1183,4.125,4.1183,4.125,156800.0
2009-03-18 11:00:00,6.14,6.15,6.13,6.14,69600.0,4.125,4.1317,4.1183,4.125,69600.0
2009-03-18 11:05:00,6.14,6.15,6.13,6.13,56800.0,4.125,4.1317,4.1183,4.1183,56800.0
2009-03-18 11:10:00,6.13,6.14,6.13,6.13,75600.0,4.1183,4.125,4.1183,4.1183,75600.0
2009-03-18 11:15:00,6.13,6.14,6.13,6.14,76000.0,4.1183,4.125,4.1183,4.125,76000.0
2009-03-18 11:20:00,6.14,6.15,6.13,6.15,344800.0,4.125,4.1317,4.1183,4.1317,344800.0
2009-03-18 11:25:00,6.14,6.19,6.14,6.17,946800.0,4.125,4.1586,4.125,4.1451,946800.0
2009-03-18 11:30:00,6.17,6.17,6.14,6.14,325200.0,4.1451,4.1451,4.125,4.125,325200.0
2009-03-18 11:35:00,6.14,6.15,6.11,6.14,182800.0,4.125,4.1317,4.1048,4.125,182800.0
2009-03-18 11:40:00,6.14,6.16,6.14,6.15,109600.0,4.125,4.1384,4.125,4.1317,109600.0
2009-03-18 11:45:00,6.16,6.16,6.14,6.15,108400.0,4.1384,4.1384,4.125,4.1317,108400.0
2009-03-18 11:50:00,6.15,6.17,6.15,6.16,287200.0,4.1317,4.1451,4.1317,4.1384,287200.0
2009-03-18 11:55:00,6.16,6.16,6.14,6.16,155200.0,4.1384,4.1384,4.125,4.1384,155200.0
2009-03-18 12:00:00,6.16,6.18,6.15,6.17,326000.0,4.1384,4.1519,4.1317,4.1451,326000.0
2009-03-18 12:05:00,6.17,6.18,6.17,6.18,166400.0,4.1451,4.1519,4.1451,4.1519,166400.0
2009-03-18 12:10:00,6.18,6.19,6.17,6.18,89600.0,4.1519,4.1586,4.1451,4.1519,89600.0
2009-03-18 12:15:00,6.18,6.22,6.18,6.21,130800.0,4.1519,4.1787,4.1519,4.172,130800.0
2009-03-18 12:20:00,6.21,6.22,6.19,6.22,151200.0,4.172,4.1787,4.1586,4.1787,151200.0
2009-03-18 12:25:00,6.22,6.22,6.2,6.22,77600.0,4.1787,4.1787,4.1653,4.1787,77600.0
2009-03-18 12:30:00,6.22,6.22,6.2,6.21,84000.0,4.1787,4.1787,4.1653,4.172,84000.0
2009-03-18 12:35:00,6.21,6.22,6.18,6.19,136800.0,4.172,4.1787,4.1519,4.1586,136800.0
2009-03-18 12:40:00,6.19,6.2,6.17,6.18,84000.0,4.1586,4.1653,4.1451,4.1519,84000.0
2009-03-18 12:45:00,6.18,6.19,6.16,6.17,135200.0,4.1519,4.1586,4.1384,4.1451,135200.0
2009-03-18 12:50:00,6.18,6.18,6.16,6.18,91600.0,4.1519,4.1519,4.1384,4.1519,91600.0
2009-03-18 12:55:00,6.19,6.19,6.17,6.18,237200.0,4.1586,4.1586,4.1451,4.1519,237200.0
2009-03-18 13:00:00,6.18,6.21,6.18,6.2,142000.0,4.1519,4.172,4.1519,4.1653,142000.0
2009-03-18 13:05:00,6.2,6.22,6.2,6.22,138000.0,4.1653,4.1787,4.1653,4.1787,138000.0
2009-03-18 13:10:00,6.22,6.24,6.2,6.24,132400.0,4.1787,4.1922,4.1653,4.1922,132400.0
2009-03-18 13:15:00,6.23,6.24,6.21,6.23,484800.0,4.1855,4.1922,4.172,4.1855,484800.0
2009-03-18 13:20:00,6.23,6.27,6.23,6.26,76800.0,4.1855,4.2123,4.1855,4.2056,76800.0
2009-03-18 13:25:00,6.25,6.26,6.24,6.25,54800.0,4.1989,4.2056,4.1922,4.1989,54800.0
2009-03-18 13:30:00,6.25,6.27,6.24,6.27,170800.0,4.1989,4.2123,4.1922,4.2123,170800.0
2009-03-18 13:35:00,6.27,6.27,6.26,6.27,68400.0,4.2123,4.2123,4.2056,4.2123,68400.0
2009-03-18 13:40:00,6.26,6.3,6.26,6.3,84800.0,4.2056,4.2325,4.2056,4.2325,84800.0
2009-03-18 13:45:00,6.3,6.3,6.26,6.27,144000.0,4.2325,4.2325,4.2056,4.2123,144000.0
2009-03-18 13:50:00,6.27,6.29,6.27,6.27,39600.0,4.2123,4.2258,4.2123,4.2123,39600.0
2009-03-18 13:55:00,6.27,6.28,6.25,6.25,161600.0,4.2123,4.219,4.1989,4.1989,161600.0
2009-03-18 14:00:00,6.25,6.25,6.23,6.25,80400.0,4.1989,4.1989,4.1855,4.1989,80400.0
2009-03-18 14:05:00,6.25,6.27,6.24,6.26,104800.0,4.1989,4.2123,4.1922,4.2056,104800.0
2009-03-18 14:10:00,6.26,6.28,6.25,6.27,188800.0,4.2056,4.219,4.1989,4.2123,188800.0
2009-03-18 14:15:00,6.27,6.39,6.26,6.31,284800.0,4.2123,4.2929,4.2056,4.2392,284800.0
2009-03-18 14:20:00,6.31,6.43,6.31,6.42,190400.0,4.2392,4.3198,4.2392,4.3131,190400.0
2009-03-18 14:25:00,6.43,6.45,6.34,6.37,476400.0,4.3198,4.3333,4.2594,4.2795,476400.0
2009-03-18 14:30:00,6.37,6.39,6.32,6.33,540000.0,4.2795,4.2929,4.2459,4.2526,540000.0
2009-03-18 14:35:00,6.33,6.36,6.32,6.34,342800.0,4.2526,4.2728,4.2459,4.2594,342800.0
2009-03-18 14:40:00,6.34,6.4,6.32,6.4,250000.0,4.2594,4.2997,4.2459,4.2997,250000.0
2009-03-18 14:45:00,6.4,6.4,6.33,6.36,498000.0,4.2997,4.2997,4.2526,4.2728,498000.0
2009-03-18 14:50:00,6.36,6.36,6.33,6.34,538400.0,4.2728,4.2728,4.2526,4.2594,538400.0
2009-03-18 14:55:00,6.34,6.35,6.32,6.34,390800.0,4.2594,4.2661,4.2459,4.2594,390800.0
2009-03-18 15:00:00,6.34,6.34,6.3,6.3,273200.0,4.2594,4.2594,4.2325,4.2325,273200.0
2009-03-18 15:05:00,6.3,6.34,6.3,6.33,294400.0,4.2325,4.2594,4.2325,4.2526,294400.0
2009-03-18 15:10:00,6.33,6.33,6.25,6.25,381200.0,4.2526,4.2526,4.1989,4.1989,381200.0
2009-03-18 15:15:00,6.25,6.28,6.24,6.25,358000.0,4.1989,4.219,4.1922,4.1989,358000.0
2009-03-18 15:20:00,6.25,6.25,6.16,6.16,502000.0,4.1989,4.1989,4.1384,4.1384,502000.0
2009-03-18 15:25:00,6.16,6.18,6.14,6.18,618800.0,4.1384,4.1519,4.125,4.1519,618800.0
2009-03-18 15:30:00,6.18,6.2,6.15,6.16,665200.0,4.1519,4.1653,4.1317,4.1384,665200.0
2009-03-18 15:35:00,6.16,6.19,6.14,6.16,469600.0,4.1384,4.1586,4.125,4.1384,469600.0
2009-03-18 15:40:00,6.16,6.2,6.16,6.2,511200.0,4.1384,4.1653,4.1384,4.1653,511200.0
2009-03-18 15:45:00,6.2,6.2,6.17,6.2,356000.0,4.1653,4.1653,4.1451,4.1653,356000.0
2009-03-18 15:50:00,6.2,6.22,6.19,6.21,375600.0,4.1653,4.1787,4.1586,4.172,375600.0
2009-03-18 15:55:00,6.21,6.22,6.18,6.19,1094400.0,4.172,4.1787,4.1519,4.1586,1094400.0
2009-03-19 09:30:00,6.28,6.28,6.2,6.24,266000.0,4.219,4.219,4.1653,4.1922,266000.0
2009-03-19 09:35:00,6.24,6.24,6.06,6.07,328400.0,4.1922,4.1922,4.0712,4.078,328400.0
2009-03-19 09:40:00,6.06,6.21,6.06,6.19,232000.0,4.0712,4.172,4.0712,4.1586,232000.0
2009-03-19 09:45:00,6.19,6.24,6.16,6.24,230800.0,4.1586,4.1922,4.1384,4.1922,230800.0
2009-03-19 09:50:00,6.23,6.23,6.16,6.17,280000.0,4.1855,4.1855,4.1384,4.1451,280000.0
2009-03-19 09:55:00,6.18,6.21,6.18,6.2,476800.0,4.1519,4.172,4.1519,4.1653,476800.0
2009-03-19 10:00:00,6.2,6.27,6.2,6.27,222800.0,4.1653,4.2123,4.1653,4.2123,222800.0
2009-03-19 10:05:00,6.27,6.3,6.24,6.24,158400.0,4.2123,4.2325,4.1922,4.1922,158400.0
2009-03-19 10:10:00,6.24,6.32,6.23,6.29,180800.0,4.1922,4.2459,4.1855,4.2258,180800.0
2009-03-19 10:15:00,6.29,6.32,6.29,6.31,192400.0,4.2258,4.2459,4.2258,4.2392,192400.0
2009-03-19 10:20:00,6.31,6.32,6.3,6.31,260800.0,4.2392,4.2459,4.2325,4.2392,260800.0
2009-03-19 10:25:00,6.31,6.34,6.31,6.31,563200.0,4.2392,4.2594,4.2392,4.2392,563200.0
2009-03-19 10:30:00,6.31,6.31,6.26,6.3,464800.0,4.2392,4.2392,4.2056,4.2325,464800.0
2009-03-19 10:35:00,6.29,6.33,6.29,6.32,142800.0,4.2258,4.2526,4.2258,4.2459,142800.0
2009-03-19 10:40:00,6.32,6.34,6.32,6.33,174400.0,4.2459,4.2594,4.2459,4.2526,174400.0
2009-03-19 10:45:00,6.33,6.35,6.33,6.35,93200.0,4.2526,4.2661,4.2526,4.2661,93200.0
2009-03-19 10:50:00,6.35,6.35,6.33,6.34,197600.0,4.2661,4.2661,4.2526,4.2594,197600.0
2009-03-19 10:55:00,6.34,6.35,6.33,6.34,124800.0,4.2594,4.2661,4.2526,4.2594,124800.0
2009-03-19 11:00:00,6.35,6.38,6.34,6.36,136800.0,4.2661,4.2862,4.2594,4.2728,136800.0
2009-03-19 11:05:00,6.36,6.37,6.35,6.35,71600.0,4.2728,4.2795,4.2661,4.2661,71600.0
2009-03-19 11:10:00,6.35,6.35,6.3,6.32,121600.0,4.2661,4.2661,4.2325,4.2459,121600.0
2009-03-19 11:15:00,6.32,6.33,6.28,6.3,108400.0,4.2459,4.2526,4.219,4.2325,108400.0
2009-03-19 11:20:00,6.3,6.35,6.29,6.34,225600.0,4.2325,4.2661,4.2258,4.2594,225600.0
2009-03-19 11:25:00,6.34,6.35,6.3,6.3,111200.0,4.2594,4.2661,4.2325,4.2325,111200.0
2009-03-19 11:30:00,6.3,6.33,6.29,6.33,103600.0,4.2325,4.2526,4.2258,4.2526,103600.0
2009-03-19 11:35:00,6.33,6.35,6.32,6.33,67600.0,4.2526,4.2661,4.2459,4.2526,67600.0
2009-03-19 11:40:00,6.33,6.33,6.31,6.31,127600.0,4.2526,4.2526,4.2392,4.2392,127600.0
2009-03-19 11:45:00,6.31,6.36,6.31,6.36,172400.0,4.2392,4.2728,4.2392,4.2728,172400.0
2009-03-19 11:50:00,6.35,6.35,6.32,6.34,118800.0,4.2661,4.2661,4.2459,4.2594,118800.0
2009-03-19 11:55:00,6.34,6.37,6.33,6.35,112800.0,4.2594,4.2795,4.2526,4.2661,112800.0
2009-03-19 12:00:00,6.35,6.38,6.35,6.36,110800.0,4.2661,4.2862,4.2661,4.2728,110800.0
2009-03-19 12:05:00,6.35,6.37,6.35,6.37,97200.0,4.2661,4.2795,4.2661,4.2795,97200.0
2009-03-19 12:10:00,6.37,6.37,6.34,6.35,72800.0,4.2795,4.2795,4.2594,4.2661,72800.0
2009-03-19 12:15:00,6.35,6.36,6.34,6.34,63600.0,4.2661,4.2728,4.2594,4.2594,63600.0
2009-03-19 12:20:00,6.34,6.37,6.33,6.37,96800.0,4.2594,4.2795,4.2526,4.2795,96800.0
2009-03-19 12:25:00,6.37,6.38,6.35,6.37,82000.0,4.2795,4.2862,4.2661,4.2795,82000.0
2009-03-19 12:30:00,6.37,6.38,6.37,6.38,67600.0,4.2795,4.2862,4.2795,4.2862,67600.0
2009-03-19 12:35:00,6.38,6.38,6.35,6.36,158800.0,4.2862,4.2862,4.2661,4.2728,158800.0
2009-03-19 12:40:00,6.36,6.37,6.34,6.36,69200.0,4.2728,4.2795,4.2594,4.2728,69200.0
2009-03-19 12:45:00,6.35,6.38,6.35,6.37,140400.0,4.2661,4.2862,4.2661,4.2795,140400.0
2009-03-19 12:50:00,6.37,6.38,6.36,6.38,106800.0,4.2795,4.2862,4.2728,4.2862,106800.0
2009-03-19 12:55:00,6.38,6.39,6.37,6.39,147600.0,4.2862,4.2929,4.2795,4.2929,147600.0
2009-03-19 13:00:00,6.39,6.4,6.37,6.38,113200.0,4.2929,4.2997,4.2795,4.2862,113200.0
2009-03-19 13:05:00,6.38,6.39,6.36,6.36,114400.0,4.2862,4.2929,4.2728,4.2728,114400.0
2009-03-19 13:10:00,6.36,6.4,6.36,6.39,92800.0,4.2728,4.2997,4.2728,4.2929,92800.0
2009-03-19 13:15:00,6.4,6.42,6.4,6.42,186000.0,4.2997,4.3131,4.2997,4.3131,186000.0
2009-03-19 13:20:00,6.42,6.47,6.41,6.45,304000.0,4.3131,4.3467,4.3064,4.3333,304000.0
2009-03-19 13:25:00,6.45,6.45,6.43,6.44,70800.0,4.3333,4.3333,4.3198,4.3265,70800.0
2009-03-19 13:30:00,6.44,6.45,6.39,6.4,108800.0,4.3265,4.3333,4.2929,4.2997,108800.0
2009-03-19 13:35:00,6.4,6.43,6.39,6.42,120800.0,4.2997,4.3198,4.2929,4.3131,120800.0
2009-03-19 13:40:00,6.43,6.43,6.4,6.4,98000.0,4.3198,4.3198,4.2997,4.2997,98000.0
2009-03-19 13:45:00,6.4,6.45,6.4,6.45,95200.0,4.2997,4.3333,4.2997,4.3333,95200.0
2009-03-19 13:50:00,6.44,6.45,6.43,6.44,192000.0,4.3265,4.3333,4.3198,4.3265,192000.0
2009-03-19 13:55:00,6.45,6.45,6.42,6.42,100400.0,4.3333,4.3333,4.3131,4.3131,100400.0
2009-03-19 14:00:00,6.42,6.43,6.41,6.43,153200.0,4.3131,4.3198,4.3064,4.3198,153200.0
2009-03-19 14:05:00,6.43,6.44,6.41,6.41,272800.0,4.3198,4.3265,4.3064,4.3064,272800.0
2009-03-19 14:10:00,6.42,6.42,6.39,6.4,166800.0,4.3131,4.3131,4.2929,4.2997,166800.0
2009-03-19 14:15:00,6.4,6.4,6.38,6.38,114800.0,4.2997,4.2997,4.2862,4.2862,114800.0
2009-03-19 14:20:00,6.38,6.39,6.36,6.37,135200.0,4.2862,4.2929,4.2728,4.2795,135200.0
2009-03-19 14:25:00,6.37,6.38,6.36,6.36,106800.0,4.2795,4.2862,4.2728,4.2728,106800.0
2009-03-19 14:30:00,6.36,6.36,6.34,6.35,180800.0,4.2728,4.2728,4.2594,4.2661,180800.0
2009-03-19 14:35:00,6.35,6.35,6.33,6.35,190800.0,4.2661,4.2661,4.2526,4.2661,190800.0
2009-03-19 14:40:00,6.35,6.35,6.32,6.32,139200.0,4.2661,4.2661,4.2459,4.2459,139200.0
2009-03-19 14:45:00,6.32,6.33,6.31,6.33,194400.0,4.2459,4.2526,4.2392,4.2526,194400.0
2009-03-19 14:50:00,6.32,6.34,6.31,6.32,134800.0,4.2459,4.2594,4.2392,4.2459,134800.0
2009-03-19 14:55:00,6.32,6.33,6.31,6.32,191600.0,4.2459,4.2526,4.2392,4.2459,191600.0
2009-03-19 15:00:00,6.32,6.36,6.32,6.34,268000.0,4.2459,4.2728,4.2459,4.2594,268000.0
2009-03-19 15:05:00,6.34,6.34,6.32,6.33,260400.0,4.2594,4.2594,4.2459,4.2526,260400.0
2009-03-19 15:10:00,6.33,6.34,6.32,6.33,114000.0,4.2526,4.2594,4.2459,4.2526,114000.0
2009-03-19 15:15:00,6.33,6.36,6.33,6.34,129200.0,4.2526,4.2728,4.2526,4.2594,129200.0
2009-03-19 15:20:00,6.34,6.34,6.33,6.33,204800.0,4.2594,4.2594,4.2526,4.2526,204800.0
2009-03-19 15:25:00,6.33,6.35,6.33,6.33,221200.0,4.2526,4.2661,4.2526,4.2526,221200.0
2009-03-19 15:30:00,6.33,6.35,6.33,6.35,289600.0,4.2526,4.2661,4.2526,4.2661,289600.0
2009-03-19 15:35:00,6.34,6.35,6.33,6.33,204400.0,4.2594,4.2661,4.2526,4.2526,204400.0
2009-03-19 15:40:00,6.33,6.35,6.31,6.34,286000.0,4.2526,4.2661,4.2392,4.2594,286000.0
2009-03-19 15:45:00,6.34,6.36,6.34,6.35,320800.0,4.2594,4.2728,4.2594,4.2661,320800.0
2009-03-19 15:50:00,6.35,6.36,6.35,6.36,404400.0,4.2661,4.2728,4.2661,4.2728,404400.0
2009-03-19 15:55:00,6.36,6.36,6.34,6.34,497200.0,4.2728,4.2728,4.2594,4.2594,497200.0
2009-03-20 09:30:00,6.45,6.48,6.42,6.44,1543600.0,4.3333,4.3534,4.3131,4.3265,1543600.0
2009-03-20 09:35:00,6.44,6.44,6.33,6.34,457600.0,4.3265,4.3265,4.2526,4.2594,457600.0
2009-03-20 09:40:00,6.33,6.35,6.31,6.33,197600.0,4.2526,4.2661,4.2392,4.2526,197600.0
2009-03-20 09:45:00,6.33,6.35,6.31,6.34,189600.0,4.2526,4.2661,4.2392,4.2594,189600.0
2009-03-20 09:50:00,6.34,6.36,6.3,6.31,201200.0,4.2594,4.2728,4.2325,4.2392,201200.0
2009-03-20 09:55:00,6.31,6.32,6.28,6.31,227600.0,4.2392,4.2459,4.219,4.2392,227600.0
2009-03-20 10:00:00,6.31,6.33,6.28,6.32,105600.0,4.2392,4.2526,4.219,4.2459,105600.0
2009-03-20 10:05:00,6.32,6.32,6.29,6.3,158400.0,4.2459,4.2459,4.2258,4.2325,158400.0
2009-03-20 10:10:00,6.3,6.31,6.27,6.29,105600.0,4.2325,4.2392,4.2123,4.2258,105600.0
2009-03-20 10:15:00,6.28,6.29,6.25,6.26,104000.0,4.219,4.2258,4.1989,4.2056,104000.0
2009-03-20 10:20:00,6.26,6.27,6.25,6.25,137200.0,4.2056,4.2123,4.1989,4.1989,137200.0
2009-03-20 10:25:00,6.25,6.27,6.24,6.27,177600.0,4.1989,4.2123,4.1922,4.2123,177600.0
2009-03-20 10:30:00,6.27,6.27,6.25,6.27,96800.0,4.2123,4.2123,4.1989,4.2123,96800.0
2009-03-20 10:35:00,6.28,6.28,6.25,6.27,110400.0,4.219,4.219,4.1989,4.2123,110400.0
2009-03-20 10:40:00,6.27,6.27,6.25,6.26,89600.0,4.2123,4.2123,4.1989,4.2056,89600.0
2009-03-20 10:45:00,6.26,6.27,6.26,6.27,94800.0,4.2056,4.2123,4.2056,4.2123,94800.0
2009-03-20 10:50:00,6.28,6.3,6.27,6.3,156800.0,4.219,4.2325,4.2123,4.2325,156800.0
2009-03-20 10:55:00,6.3,6.31,6.29,6.31,82000.0,4.2325,4.2392,4.2258,4.2392,82000.0
2009-03-20 11:00:00,6.31,6.31,6.29,6.3,78400.0,4.2392,4.2392,4.2258,4.2325,78400.0
2009-03-20 11:05:00,6.3,6.32,6.28,6.31,112400.0,4.2325,4.2459,4.219,4.2392,112400.0
2009-03-20 11:10:00,6.31,6.31,6.28,6.29,81600.0,4.2392,4.2392,4.219,4.2258,81600.0
2009-03-20 11:15:00,6.28,6.3,6.27,6.3,76800.0,4.219,4.2325,4.2123,4.2325,76800.0
2009-03-20 11:20:00,6.3,6.3,6.28,6.29,54000.0,4.2325,4.2325,4.219,4.2258,54000.0
2009-03-20 11:25:00,6.29,6.29,6.28,6.28,86000.0,4.2258,4.2258,4.219,4.219,86000.0
2009-03-20 11:30:00,6.29,6.29,6.27,6.28,98800.0,4.2258,4.2258,4.2123,4.219,98800.0
2009-03-20 11:35:00,6.28,6.29,6.27,6.29,36800.0,4.219,4.2258,4.2123,4.2258,36800.0
2009-03-20 11:40:00,6.29,6.29,6.27,6.28,71600.0,4.2258,4.2258,4.2123,4.219,71600.0
2009-03-20 11:45:00,6.28,6.28,6.26,6.27,74400.0,4.219,4.219,4.2056,4.2123,74400.0
2009-03-20 11:50:00,6.27,6.29,6.27,6.29,63200.0,4.2123,4.2258,4.2123,4.2258,63200.0
2009-03-20 11:55:00,6.29,6.29,6.26,6.27,66000.0,4.2258,4.2258,4.2056,4.2123,66000.0
2009-03-20 12:00:00,6.27,6.27,6.25,6.25,55200.0,4.2123,4.2123,4.1989,4.1989,55200.0
2009-03-20 12:05:00,6.25,6.27,6.25,6.26,34000.0,4.1989,4.2123,4.1989,4.2056,34000.0
2009-03-20 12:10:00,6.26,6.26,6.25,6.26,26800.0,4.2056,4.2056,4.1989,4.2056,26800.0
2009-03-20 12:15:00,6.26,6.27,6.25,6.27,54400.0,4.2056,4.2123,4.1989,4.2123,54400.0
2009-03-20 12:20:00,6.27,6.27,6.25,6.26,40000.0,4.2123,4.2123,4.1989,4.2056,40000.0
2009-03-20 12:25:00,6.26,6.27,6.25,6.26,38400.0,4.2056,4.2123,4.1989,4.2056,38400.0
2009-03-20 12:30:00,6.25,6.26,6.25,6.25,83200.0,4.1989,4.2056,4.1989,4.1989,83200.0
2009-03-20 12:35:00,6.25,6.34,6.25,6.26,232400.0,4.1989,4.2594,4.1989,4.2056,232400.0
2009-03-20 12:40:00,6.26,6.26,6.25,6.25,155200.0,4.2056,4.2056,4.1989,4.1989,155200.0
2009-03-20 12:45:00,6.25,6.26,6.25,6.26,126000.0,4.1989,4.2056,4.1989,4.2056,126000.0
2009-03-20 12:50:00,6.26,6.26,6.24,6.26,281600.0,4.2056,4.2056,4.1922,4.2056,281600.0
2009-03-20 12:55:00,6.25,6.26,6.24,6.25,163600.0,4.1989,4.2056,4.1922,4.1989,163600.0
2009-03-20 13:00:00,6.25,6.26,6.25,6.25,166400.0,4.1989,4.2056,4.1989,4.1989,166400.0
2009-03-20 13:05:00,6.25,6.26,6.23,6.25,297600.0,4.1989,4.2056,4.1855,4.1989,297600.0
2009-03-20 13:10:00,6.25,6.25,6.23,6.24,69600.0,4.1989,4.1989,4.1855,4.1922,69600.0
2009-03-20 13:15:00,6.24,6.24,6.21,6.21,127600.0,4.1922,4.1922,4.172,4.172,127600.0
2009-03-20 13:20:00,6.21,6.21,6.19,6.2,178400.0,4.172,4.172,4.1586,4.1653,178400.0
2009-03-20 13:25:00,6.21,6.21,6.19,6.21,160000.0,4.172,4.172,4.1586,4.172,160000.0
2009-03-20 13:30:00,6.21,6.21,6.2,6.2,81600.0,4.172,4.172,4.1653,4.1653,81600.0
2009-03-20 13:35:00,6.2,6.2,6.17,6.17,178800.0,4.1653,4.1653,4.1451,4.1451,178800.0
2009-03-20 13:40:00,6.17,6.18,6.15,6.17,108000.0,4.1451,4.1519,4.1317,4.1451,108000.0
2009-03-20 13:45:00,6.16,6.16,6.13,6.14,142800.0,4.1384,4.1384,4.1183,4.125,142800.0
2009-03-20 13:50:00,6.14,6.15,6.13,6.14,138800.0,4.125,4.1317,4.1183,4.125,138800.0
2009-03-20 13:55:00,6.14,6.15,6.13,6.14,114800.0,4.125,4.1317,4.1183,4.125,114800.0
2009-03-20 14:00:00,6.14,6.14,6.13,6.14,88800.0,4.125,4.125,4.1183,4.125,88800.0
2009-03-20 14:05:00,6.14,6.14,6.13,6.13,195600.0,4.125,4.125,4.1183,4.1183,195600.0
2009-03-20 14:10:00,6.14,6.15,6.13,6.15,106400.0,4.125,4.1317,4.1183,4.1317,106400.0
2009-03-20 14:15:00,6.15,6.18,6.15,6.16,129600.0,4.1317,4.1519,4.1317,4.1384,129600.0
2009-03-20 14:20:00,6.16,6.16,6.14,6.15,206800.0,4.1384,4.1384,4.125,4.1317,206800.0
2009-03-20 14:25:00,6.15,6.16,6.14,6.15,139600.0,4.1317,4.1384,4.125,4.1317,139600.0
2009-03-20 14:30:00,6.15,6.18,6.15,6.18,178000.0,4.1317,4.1519,4.1317,4.1519,178000.0
2009-03-20 14:35:00,6.18,6.21,6.17,6.21,147600.0,4.1519,4.172,4.1451,4.172,147600.0
2009-03-20 14:40:00,6.21,6.21,6.17,6.17,219200.0,4.172,4.172,4.1451,4.1451,219200.0
2009-03-20 14:45:00,6.18,6.2,6.17,6.19,225600.0,4.1519,4.1653,4.1451,4.1586,225600.0
2009-03-20 14:50:00,6.19,6.2,6.18,6.19,88800.0,4.1586,4.1653,4.1519,4.1586,88800.0
2009-03-20 14:55:00,6.19,6.21,6.18,6.2,131200.0,4.1586,4.172,4.1519,4.1653,131200.0
2009-03-20 15:00:00,6.2,6.22,6.2,6.21,127600.0,4.1653,4.1787,4.1653,4.172,127600.0
2009-03-20 15:05:00,6.21,6.24,6.21,6.23,186400.0,4.172,4.1922,4.172,4.1855,186400.0
2009-03-20 15:10:00,6.23,6.25,6.23,6.23,182800.0,4.1855,4.1989,4.1855,4.1855,182800.0
2009-03-20 15:15:00,6.23,6.24,6.22,6.24,238000.0,4.1855,4.1922,4.1787,4.1922,238000.0
2009-03-20 15:20:00,6.23,6.26,6.22,6.26,214400.0,4.1855,4.2056,4.1787,4.2056,214400.0
2009-03-20 15:25:00,6.25,6.26,6.23,6.24,216400.0,4.1989,4.2056,4.1855,4.1922,216400.0
2009-03-20 15:30:00,6.23,6.27,6.23,6.27,411200.0,4.1855,4.2123,4.1855,4.2123,411200.0
2009-03-20 15:35:00,6.27,6.28,6.24,6.25,376400.0,4.2123,4.219,4.1922,4.1989,376400.0
2009-03-20 15:40:00,6.25,6.25,6.23,6.24,335600.0,4.1989,4.1989,4.1855,4.1922,335600.0
2009-03-20 15:45:00,6.23,6.26,6.23,6.23,294000.0,4.1855,4.2056,4.1855,4.1855,294000.0
2009-03-20 15:50:00,6.23,6.24,6.21,6.21,516400.0,4.1855,4.1922,4.172,4.172,516400.0
2009-03-20 15:55:00,6.21,6.24,6.19,6.21,901600.0,4.172,4.1922,4.1586,4.172,901600.0
2009-03-23 09:30:00,6.37,6.43,6.34,6.35,188800.0,4.2795,4.3198,4.2594,4.2661,188800.0
2009-03-23 09:35:00,6.35,6.36,6.33,6.36,338800.0,4.2661,4.2728,4.2526,4.2728,338800.0
2009-03-23 09:40:00,6.37,6.39,6.34,6.37,365200.0,4.2795,4.2929,4.2594,4.2795,365200.0
2009-03-23 09:45:00,6.38,6.39,6.36,6.37,196400.0,4.2862,4.2929,4.2728,4.2795,196400.0
2009-03-23 09:50:00,6.37,6.39,6.37,6.38,246400.0,4.2795,4.2929,4.2795,4.2862,246400.0
2009-03-23 09:55:00,6.39,6.39,6.37,6.38,123200.0,4.2929,4.2929,4.2795,4.2862,123200.0
2009-03-23 10:00:00,6.38,6.4,6.37,6.4,239200.0,4.2862,4.2997,4.2795,4.2997,239200.0
2009-03-23 10:05:00,6.39,6.44,6.39,6.44,191200.0,4.2929,4.3265,4.2929,4.3265,191200.0
2009-03-23 10:10:00,6.44,6.51,6.44,6.5,422800.0,4.3265,4.3736,4.3265,4.3669,422800.0
2009-03-23 10:15:00,6.5,6.51,6.48,6.49,337600.0,4.3669,4.3736,4.3534,4.3601,337600.0
2009-03-23 10:20:00,6.49,6.52,6.49,6.51,248000.0,4.3601,4.3803,4.3601,4.3736,248000.0
2009-03-23 10:25:00,6.51,6.52,6.5,6.51,260800.0,4.3736,4.3803,4.3669,4.3736,260800.0
2009-03-23 10:30:00,6.51,6.55,6.5,6.55,359200.0,4.3736,4.4004,4.3669,4.4004,359200.0
2009-03-23 10:35:00,6.55,6.56,6.53,6.56,196400.0,4.4004,4.4072,4.387,4.4072,196400.0
2009-03-23 10:40:00,6.56,6.59,6.55,6.58,197600.0,4.4072,4.4273,4.4004,4.4206,197600.0
2009-03-23 10:45:00,6.57,6.57,6.55,6.56,130400.0,4.4139,4.4139,4.4004,4.4072,130400.0
2009-03-23 10:50:00,6.56,6.59,6.56,6.58,106400.0,4.4072,4.4273,4.4072,4.4206,106400.0
2009-03-23 10:55:00,6.58,6.63,6.58,6.62,154400.0,4.4206,4.4542,4.4206,4.4475,154400.0
2009-03-23 11:00:00,6.62,6.65,6.62,6.63,188400.0,4.4475,4.4676,4.4475,4.4542,188400.0
2009-03-23 11:05:00,6.63,6.64,6.61,6.62,295200.0,4.4542,4.4609,4.4408,4.4475,295200.0
2009-03-23 11:10:00,6.62,6.64,6.61,6.62,142800.0,4.4475,4.4609,4.4408,4.4475,142800.0
2009-03-23 11:15:00,6.62,6.64,6.61,6.62,114400.0,4.4475,4.4609,4.4408,4.4475,114400.0
2009-03-23 11:20:00,6.62,6.64,6.61,6.64,211200.0,4.4475,4.4609,4.4408,4.4609,211200.0
2009-03-23 11:25:00,6.63,6.64,6.61,6.63,718400.0,4.4542,4.4609,4.4408,4.4542,718400.0
2009-03-23 11:30:00,6.62,6.63,6.61,6.62,349600.0,4.4475,4.4542,4.4408,4.4475,349600.0
2009-03-23 11:35:00,6.62,6.63,6.61,6.62,459200.0,4.4475,4.4542,4.4408,4.4475,459200.0
2009-03-23 11:40:00,6.62,6.63,6.62,6.63,364400.0,4.4475,4.4542,4.4475,4.4542,364400.0
2009-03-23 11:45:00,6.63,6.65,6.62,6.65,148000.0,4.4542,4.4676,4.4475,4.4676,148000.0
2009-03-23 11:50:00,6.65,6.72,6.65,6.72,236000.0,4.4676,4.5147,4.4676,4.5147,236000.0
2009-03-23 11:55:00,6.72,6.74,6.7,6.71,203200.0,4.5147,4.5281,4.5012,4.5079,203200.0
2009-03-23 12:00:00,6.7,6.71,6.64,6.64,409200.0,4.5012,4.5079,4.4609,4.4609,409200.0
2009-03-23 12:05:00,6.64,6.65,6.61,6.63,320800.0,4.4609,4.4676,4.4408,4.4542,320800.0
2009-03-23 12:10:00,6.63,6.63,6.61,6.63,295600.0,4.4542,4.4542,4.4408,4.4542,295600.0
2009-03-23 12:15:00,6.63,6.65,6.63,6.64,87200.0,4.4542,4.4676,4.4542,4.4609,87200.0
2009-03-23 12:20:00,6.64,6.65,6.64,6.64,68800.0,4.4609,4.4676,4.4609,4.4609,68800.0
2009-03-23 12:25:00,6.64,6.65,6.64,6.64,165200.0,4.4609,4.4676,4.4609,4.4609,165200.0
2009-03-23 12:30:00,6.64,6.64,6.63,6.64,92000.0,4.4609,4.4609,4.4542,4.4609,92000.0
2009-03-23 12:35:00,6.64,6.64,6.63,6.63,173200.0,4.4609,4.4609,4.4542,4.4542,173200.0
2009-03-23 12:40:00,6.63,6.63,6.63,6.63,316800.0,4.4542,4.4542,4.4542,4.4542,316800.0
2009-03-23 12:45:00,6.63,6.63,6.62,6.63,229200.0,4.4542,4.4542,4.4475,4.4542,229200.0
2009-03-23 12:50:00,6.63,6.63,6.62,6.63,388000.0,4.4542,4.4542,4.4475,4.4542,388000.0
2009-03-23 12:55:00,6.63,6.63,6.62,6.63,194400.0,4.4542,4.4542,4.4475,4.4542,194400.0
2009-03-23 13:00:00,6.63,6.63,6.62,6.63,189600.0,4.4542,4.4542,4.4475,4.4542,189600.0
2009-03-23 13:05:00,6.63,6.64,6.62,6.64,488400.0,4.4542,4.4609,4.4475,4.4609,488400.0
2009-03-23 13:10:00,6.64,6.66,6.63,6.65,163200.0,4.4609,4.4743,4.4542,4.4676,163200.0
2009-03-23 13:15:00,6.64,6.65,6.63,6.63,123600.0,4.4609,4.4676,4.4542,4.4542,123600.0
2009-03-23 13:20:00,6.63,6.64,6.62,6.62,74400.0,4.4542,4.4609,4.4475,4.4475,74400.0
2009-03-23 13:25:00,6.62,6.62,6.58,6.59,140800.0,4.4475,4.4475,4.4206,4.4273,140800.0
2009-03-23 13:30:00,6.59,6.6,6.57,6.58,177200.0,4.4273,4.434,4.4139,4.4206,177200.0
2009-03-23 13:35:00,6.57,6.59,6.57,6.57,126400.0,4.4139,4.4273,4.4139,4.4139,126400.0
2009-03-23 13:40:00,6.57,6.58,6.56,6.56,96800.0,4.4139,4.4206,4.4072,4.4072,96800.0
2009-03-23 13:45:00,6.56,6.57,6.56,6.57,169600.0,4.4072,4.4139,4.4072,4.4139,169600.0
2009-03-23 13:50:00,6.57,6.58,6.57,6.57,200400.0,4.4139,4.4206,4.4139,4.4139,200400.0
2009-03-23 13:55:00,6.57,6.58,6.56,6.57,186400.0,4.4139,4.4206,4.4072,4.4139,186400.0
2009-03-23 14:00:00,6.57,6.58,6.57,6.57,171600.0,4.4139,4.4206,4.4139,4.4139,171600.0
2009-03-23 14:05:00,6.57,6.57,6.56,6.57,128000.0,4.4139,4.4139,4.4072,4.4139,128000.0
2009-03-23 14:10:00,6.57,6.57,6.56,6.57,411200.0,4.4139,4.4139,4.4072,4.4139,411200.0
2009-03-23 14:15:00,6.56,6.57,6.56,6.57,140400.0,4.4072,4.4139,4.4072,4.4139,140400.0
2009-03-23 14:20:00,6.57,6.58,6.57,6.58,106000.0,4.4139,4.4206,4.4139,4.4206,106000.0
2009-03-23 14:25:00,6.58,6.6,6.58,6.58,135600.0,4.4206,4.434,4.4206,4.4206,135600.0
2009-03-23 14:30:00,6.58,6.59,6.58,6.58,165600.0,4.4206,4.4273,4.4206,4.4206,165600.0
2009-03-23 14:35:00,6.58,6.58,6.57,6.57,124800.0,4.4206,4.4206,4.4139,4.4139,124800.0
2009-03-23 14:40:00,6.57,6.58,6.57,6.57,129600.0,4.4139,4.4206,4.4139,4.4139,129600.0
2009-03-23 14:45:00,6.57,6.58,6.57,6.57,200400.0,4.4139,4.4206,4.4139,4.4139,200400.0
2009-03-23 14:50:00,6.57,6.6,6.57,6.59,443200.0,4.4139,4.434,4.4139,4.4273,443200.0
2009-03-23 14:55:00,6.59,6.6,6.58,6.59,155200.0,4.4273,4.434,4.4206,4.4273,155200.0
2009-03-23 15:00:00,6.59,6.59,6.57,6.57,393200.0,4.4273,4.4273,4.4139,4.4139,393200.0
2009-03-23 15:05:00,6.57,6.58,6.57,6.57,574400.0,4.4139,4.4206,4.4139,4.4139,574400.0
2009-03-23 15:10:00,6.57,6.58,6.56,6.57,775600.0,4.4139,4.4206,4.4072,4.4139,775600.0
2009-03-23 15:15:00,6.57,6.58,6.56,6.58,389600.0,4.4139,4.4206,4.4072,4.4206,389600.0
2009-03-23 15:20:00,6.58,6.6,6.58,6.6,288800.0,4.4206,4.434,4.4206,4.434,288800.0
2009-03-23 15:25:00,6.6,6.61,6.59,6.59,418400.0,4.434,4.4408,4.4273,4.4273,418400.0
2009-03-23 15:30:00,6.59,6.6,6.58,6.58,476400.0,4.4273,4.434,4.4206,4.4206,476400.0
2009-03-23 15:35:00,6.58,6.61,6.58,6.61,283200.0,4.4206,4.4408,4.4206,4.4408,283200.0
2009-03-23 15:40:00,6.61,6.64,6.61,6.62,438800.0,4.4408,4.4609,4.4408,4.4475,438800.0
2009-03-23 15:45:00,6.62,6.62,6.61,6.61,584800.0,4.4475,4.4475,4.4408,4.4408,584800.0
2009-03-23 15:50:00,6.61,6.63,6.6,6.62,891200.0,4.4408,4.4542,4.434,4.4475,891200.0
2009-03-23 15:55:00,6.62,6.65,6.61,6.64,912800.0,4.4475,4.4676,4.4408,4.4609,912800.0
2009-03-24 09:30:00,6.57,6.57,6.47,6.48,579600.0,4.4139,4.4139,4.3467,4.3534,579600.0
2009-03-24 09:35:00,6.48,6.6,6.45,6.58,811200.0,4.3534,4.434,4.3333,4.4206,811200.0
2009-03-24 09:40:00,6.59,6.69,6.59,6.63,508400.0,4.4273,4.4945,4.4273,4.4542,508400.0
2009-03-24 09:45:00,6.63,6.66,6.61,6.63,263600.0,4.4542,4.4743,4.4408,4.4542,263600.0
2009-03-24 09:50:00,6.63,6.66,6.59,6.66,290800.0,4.4542,4.4743,4.4273,4.4743,290800.0
2009-03-24 09:55:00,6.66,6.8,6.65,6.79,522800.0,4.4743,4.5684,4.4676,4.5617,522800.0
2009-03-24 10:00:00,6.79,6.88,6.79,6.86,465200.0,4.5617,4.6221,4.5617,4.6087,465200.0
2009-03-24 10:05:00,6.86,6.93,6.86,6.91,890800.0,4.6087,4.6557,4.6087,4.6423,890800.0
2009-03-24 10:10:00,6.91,6.92,6.85,6.88,336000.0,4.6423,4.649,4.602,4.6221,336000.0
2009-03-24 10:15:00,6.87,6.88,6.83,6.85,305600.0,4.6154,4.6221,4.5886,4.602,305600.0
2009-03-24 10:20:00,6.85,6.85,6.77,6.78,440800.0,4.602,4.602,4.5482,4.555,440800.0
2009-03-24 10:25:00,6.78,6.78,6.72,6.73,542800.0,4.555,4.555,4.5147,4.5214,542800.0
2009-03-24 10:30:00,6.73,6.77,6.71,6.76,490000.0,4.5214,4.5482,4.5079,4.5415,490000.0
2009-03-24 10:35:00,6.76,6.81,6.76,6.81,238000.0,4.5415,4.5751,4.5415,4.5751,238000.0
2009-03-24 10:40:00,6.81,6.84,6.8,6.82,229600.0,4.5751,4.5953,4.5684,4.5818,229600.0
2009-03-24 10:45:00,6.82,6.83,6.8,6.8,242400.0,4.5818,4.5886,4.5684,4.5684,242400.0
2009-03-24 10:50:00,6.8,6.82,6.8,6.81,148400.0,4.5684,4.5818,4.5684,4.5751,148400.0
2009-03-24 10:55:00,6.81,6.82,6.81,6.82,98400.0,4.5751,4.5818,4.5751,4.5818,98400.0
2009-03-24 11:00:00,6.82,6.85,6.82,6.84,155600.0,4.5818,4.602,4.5818,4.5953,155600.0
2009-03-24 11:05:00,6.84,6.85,6.84,6.85,234000.0,4.5953,4.602,4.5953,4.602,234000.0
2009-03-24 11:10:00,6.85,6.89,6.84,6.87,152000.0,4.602,4.6289,4.5953,4.6154,152000.0
2009-03-24 11:15:00,6.88,6.89,6.87,6.89,334000.0,4.6221,4.6289,4.6154,4.6289,334000.0
2009-03-24 11:20:00,6.89,6.89,6.87,6.89,236400.0,4.6289,4.6289,4.6154,4.6289,236400.0
2009-03-24 11:25:00,6.89,6.91,6.88,6.89,250000.0,4.6289,4.6423,4.6221,4.6289,250000.0
2009-03-24 11:30:00,6.89,6.9,6.88,6.9,181600.0,4.6289,4.6356,4.6221,4.6356,181600.0
2009-03-24 11:35:00,6.9,6.92,6.9,6.92,142800.0,4.6356,4.649,4.6356,4.649,142800.0
2009-03-24 11:40:00,6.91,6.92,6.88,6.88,160400.0,4.6423,4.649,4.6221,4.6221,160400.0
2009-03-24 11:45:00,6.88,6.88,6.85,6.88,189600.0,4.6221,4.6221,4.602,4.6221,189600.0
2009-03-24 11:50:00,6.88,6.91,6.88,6.89,536800.0,4.6221,4.6423,4.6221,4.6289,536800.0
2009-03-24 11:55:00,6.89,6.91,6.88,6.9,302400.0,4.6289,4.6423,4.6221,4.6356,302400.0
2009-03-24 12:00:00,6.9,6.9,6.88,6.88,219200.0,4.6356,4.6356,4.6221,4.6221,219200.0
2009-03-24 12:05:00,6.88,6.9,6.88,6.9,196800.0,4.6221,4.6356,4.6221,4.6356,196800.0
2009-03-24 12:10:00,6.9,6.92,6.89,6.89,207200.0,4.6356,4.649,4.6289,4.6289,207200.0
2009-03-24 12:15:00,6.91,6.92,6.89,6.91,176400.0,4.6423,4.649,4.6289,4.6423,176400.0
2009-03-24 12:20:00,6.91,6.92,6.9,6.9,282400.0,4.6423,4.649,4.6356,4.6356,282400.0
2009-03-24 12:25:00,6.9,6.93,6.9,6.91,396400.0,4.6356,4.6557,4.6356,4.6423,396400.0
2009-03-24 12:30:00,6.91,6.93,6.9,6.91,265200.0,4.6423,4.6557,4.6356,4.6423,265200.0
2009-03-24 12:35:00,6.91,6.94,6.91,6.93,185200.0,4.6423,4.6625,4.6423,4.6557,185200.0
2009-03-24 12:40:00,6.93,6.93,6.9,6.9,126400.0,4.6557,4.6557,4.6356,4.6356,126400.0
2009-03-24 12:45:00,6.9,6.91,6.89,6.91,240800.0,4.6356,4.6423,4.6289,4.6423,240800.0
2009-03-24 12:50:00,6.91,6.94,6.91,6.94,210800.0,4.6423,4.6625,4.6423,4.6625,210800.0
2009-03-24 12:55:00,6.94,6.94,6.91,6.91,154000.0,4.6625,4.6625,4.6423,4.6423,154000.0
2009-03-24 13:00:00,6.91,6.91,6.88,6.89,109200.0,4.6423,4.6423,4.6221,4.6289,109200.0
2009-03-24 13:05:00,6.89,6.89,6.87,6.88,225600.0,4.6289,4.6289,4.6154,4.6221,225600.0
2009-03-24 13:10:00,6.88,6.88,6.86,6.87,543200.0,4.6221,4.6221,4.6087,4.6154,543200.0
2009-03-24 13:15:00,6.87,6.88,6.86,6.87,403600.0,4.6154,4.6221,4.6087,4.6154,403600.0
2009-03-24 13:20:00,6.88,6.93,6.87,6.93,119600.0,4.6221,4.6557,4.6154,4.6557,119600.0
2009-03-24 13:25:00,6.93,6.93,6.91,6.93,170400.0,4.6557,4.6557,4.6423,4.6557,170400.0
2009-03-24 13:30:00,6.93,6.94,6.92,6.92,400400.0,4.6557,4.6625,4.649,4.649,400400.0
2009-03-24 13:35:00,6.92,6.93,6.9,6.91,496000.0,4.649,4.6557,4.6356,4.6423,496000.0
2009-03-24 13:40:00,6.91,6.91,6.88,6.9,258400.0,4.6423,4.6423,4.6221,4.6356,258400.0
2009-03-24 13:45:00,6.9,6.9,6.88,6.89,193600.0,4.6356,4.6356,4.6221,4.6289,193600.0
2009-03-24 13:50:00,6.89,6.92,6.89,6.91,224400.0,4.6289,4.649,4.6289,4.6423,224400.0
2009-03-24 13:55:00,6.91,6.92,6.89,6.91,119200.0,4.6423,4.649,4.6289,4.6423,119200.0
2009-03-24 14:00:00,6.91,6.92,6.9,6.9,145600.0,4.6423,4.649,4.6356,4.6356,145600.0
2009-03-24 14:05:00,6.9,6.91,6.9,6.9,196000.0,4.6356,4.6423,4.6356,4.6356,196000.0
2009-03-24 14:10:00,6.9,6.93,6.9,6.93,265200.0,4.6356,4.6557,4.6356,4.6557,265200.0
2009-03-24 14:15:00,6.93,6.97,6.93,6.97,210800.0,4.6557,4.6826,4.6557,4.6826,210800.0
2009-03-24 14:20:00,6.97,6.98,6.95,6.96,338000.0,4.6826,4.6893,4.6692,4.6759,338000.0
2009-03-24 14:25:00,6.97,6.98,6.94,6.95,106800.0,4.6826,4.6893,4.6625,4.6692,106800.0
2009-03-24 14:30:00,6.94,6.95,6.92,6.93,127200.0,4.6625,4.6692,4.649,4.6557,127200.0
2009-03-24 14:35:00,6.93,6.97,6.93,6.95,241200.0,4.6557,4.6826,4.6557,4.6692,241200.0
2009-03-24 14:40:00,6.95,6.95,6.91,6.91,290000.0,4.6692,4.6692,4.6423,4.6423,290000.0
2009-03-24 14:45:00,6.91,6.91,6.88,6.89,309200.0,4.6423,4.6423,4.6221,4.6289,309200.0
2009-03-24 14:50:00,6.88,6.9,6.87,6.88,286400.0,4.6221,4.6356,4.6154,4.6221,286400.0
2009-03-24 14:55:00,6.88,6.88,6.87,6.87,164400.0,4.6221,4.6221,4.6154,4.6154,164400.0
2009-03-24 15:00:00,6.87,6.91,6.87,6.89,521200.0,4.6154,4.6423,4.6154,4.6289,521200.0
2009-03-24 15:05:00,6.89,6.9,6.86,6.86,258400.0,4.6289,4.6356,4.6087,4.6087,258400.0
2009-03-24 15:10:00,6.86,6.87,6.85,6.86,192400.0,4.6087,4.6154,4.602,4.6087,192400.0
2009-03-24 15:15:00,6.86,6.88,6.86,6.87,292400.0,4.6087,4.6221,4.6087,4.6154,292400.0
2009-03-24 15:20:00,6.87,6.91,6.87,6.87,371200.0,4.6154,4.6423,4.6154,4.6154,371200.0
2009-03-24 15:25:00,6.87,6.87,6.84,6.85,282400.0,4.6154,4.6154,4.5953,4.602,282400.0
2009-03-24 15:30:00,6.85,6.87,6.83,6.84,320800.0,4.602,4.6154,4.5886,4.5953,320800.0
2009-03-24 15:35:00,6.85,6.86,6.83,6.83,500400.0,4.602,4.6087,4.5886,4.5886,500400.0
2009-03-24 15:40:00,6.84,6.85,6.82,6.82,551200.0,4.5953,4.602,4.5818,4.5818,551200.0
2009-03-24 15:45:00,6.82,6.83,6.8,6.8,658400.0,4.5818,4.5886,4.5684,4.5684,658400.0
2009-03-24 15:50:00,6.8,6.82,6.78,6.79,726800.0,4.5684,4.5818,4.555,4.5617,726800.0
2009-03-24 15:55:00,6.79,6.79,6.74,6.77,871600.0,4.5617,4.5617,4.5281,4.5482,871600.0
2009-03-25 09:30:00,6.84,6.84,6.71,6.76,297200.0,4.5953,4.5953,4.5079,4.5415,297200.0
2009-03-25 09:35:00,6.76,6.76,6.71,6.72,194400.0,4.5415,4.5415,4.5079,4.5147,194400.0
2009-03-25 09:40:00,6.73,6.75,6.72,6.74,432400.0,4.5214,4.5348,4.5147,4.5281,432400.0
2009-03-25 09:45:00,6.74,6.74,6.72,6.73,275200.0,4.5281,4.5281,4.5147,4.5214,275200.0
2009-03-25 09:50:00,6.74,6.74,6.72,6.73,301600.0,4.5281,4.5281,4.5147,4.5214,301600.0
2009-03-25 09:55:00,6.73,6.74,6.72,6.73,340000.0,4.5214,4.5281,4.5147,4.5214,340000.0
2009-03-25 10:00:00,6.73,6.75,6.73,6.75,497600.0,4.5214,4.5348,4.5214,4.5348,497600.0
2009-03-25 10:05:00,6.75,6.75,6.74,6.75,377600.0,4.5348,4.5348,4.5281,4.5348,377600.0
2009-03-25 10:10:00,6.75,6.75,6.74,6.74,238000.0,4.5348,4.5348,4.5281,4.5281,238000.0
2009-03-25 10:15:00,6.74,6.75,6.72,6.73,332000.0,4.5281,4.5348,4.5147,4.5214,332000.0
2009-03-25 10:20:00,6.72,6.73,6.68,6.69,264000.0,4.5147,4.5214,4.4878,4.4945,264000.0
2009-03-25 10:25:00,6.69,6.7,6.67,6.68,172400.0,4.4945,4.5012,4.4811,4.4878,172400.0
2009-03-25 10:30:00,6.68,6.72,6.68,6.69,290800.0,4.4878,4.5147,4.4878,4.4945,290800.0
2009-03-25 10:35:00,6.69,6.72,6.69,6.72,277600.0,4.4945,4.5147,4.4945,4.5147,277600.0
2009-03-25 10:40:00,6.72,6.73,6.68,6.68,170800.0,4.5147,4.5214,4.4878,4.4878,170800.0
2009-03-25 10:45:00,6.69,6.69,6.65,6.65,146800.0,4.4945,4.4945,4.4676,4.4676,146800.0
2009-03-25 10:50:00,6.65,6.65,6.63,6.64,227200.0,4.4676,4.4676,4.4542,4.4609,227200.0
2009-03-25 10:55:00,6.64,6.65,6.58,6.58,278800.0,4.4609,4.4676,4.4206,4.4206,278800.0
2009-03-25 11:00:00,6.58,6.61,6.58,6.61,226000.0,4.4206,4.4408,4.4206,4.4408,226000.0
2009-03-25 11:05:00,6.61,6.68,6.6,6.67,426400.0,4.4408,4.4878,4.434,4.4811,426400.0
2009-03-25 11:10:00,6.67,6.71,6.65,6.65,390400.0,4.4811,4.5079,4.4676,4.4676,390400.0
2009-03-25 11:15:00,6.65,6.66,6.62,6.62,271600.0,4.4676,4.4743,4.4475,4.4475,271600.0
2009-03-25 11:20:00,6.62,6.63,6.6,6.61,276000.0,4.4475,4.4542,4.434,4.4408,276000.0
2009-03-25 11:25:00,6.61,6.67,6.61,6.64,393200.0,4.4408,4.4811,4.4408,4.4609,393200.0
2009-03-25 11:30:00,6.64,6.65,6.62,6.62,267600.0,4.4609,4.4676,4.4475,4.4475,267600.0
2009-03-25 11:35:00,6.62,6.62,6.62,6.62,198400.0,4.4475,4.4475,4.4475,4.4475,198400.0
2009-03-25 11:40:00,6.62,6.62,6.59,6.6,200400.0,4.4475,4.4475,4.4273,4.434,200400.0
2009-03-25 11:45:00,6.6,6.62,6.6,6.6,222400.0,4.434,4.4475,4.434,4.434,222400.0
2009-03-25 11:50:00,6.6,6.61,6.59,6.6,182800.0,4.434,4.4408,4.4273,4.434,182800.0
2009-03-25 11:55:00,6.59,6.6,6.58,6.58,118400.0,4.4273,4.434,4.4206,4.4206,118400.0
2009-03-25 12:00:00,6.58,6.62,6.58,6.6,188400.0,4.4206,4.4475,4.4206,4.434,188400.0
2009-03-25 12:05:00,6.6,6.6,6.57,6.57,219600.0,4.434,4.434,4.4139,4.4139,219600.0
2009-03-25 12:10:00,6.57,6.57,6.55,6.57,350800.0,4.4139,4.4139,4.4004,4.4139,350800.0
2009-03-25 12:15:00,6.57,6.57,6.55,6.55,326800.0,4.4139,4.4139,4.4004,4.4004,326800.0
2009-03-25 12:20:00,6.55,6.57,6.55,6.55,214800.0,4.4004,4.4139,4.4004,4.4004,214800.0
2009-03-25 12:25:00,6.55,6.58,6.54,6.56,229600.0,4.4004,4.4206,4.3937,4.4072,229600.0
2009-03-25 12:30:00,6.56,6.57,6.56,6.57,142000.0,4.4072,4.4139,4.4072,4.4139,142000.0
2009-03-25 12:35:00,6.57,6.57,6.55,6.56,217600.0,4.4139,4.4139,4.4004,4.4072,217600.0
2009-03-25 12:40:00,6.56,6.57,6.55,6.56,132400.0,4.4072,4.4139,4.4004,4.4072,132400.0
2009-03-25 12:45:00,6.56,6.57,6.55,6.56,160800.0,4.4072,4.4139,4.4004,4.4072,160800.0
2009-03-25 12:50:00,6.56,6.56,6.54,6.55,227200.0,4.4072,4.4072,4.3937,4.4004,227200.0
2009-03-25 12:55:00,6.55,6.55,6.54,6.55,96400.0,4.4004,4.4004,4.3937,4.4004,96400.0
2009-03-25 13:00:00,6.55,6.57,6.55,6.56,204400.0,4.4004,4.4139,4.4004,4.4072,204400.0
2009-03-25 13:05:00,6.56,6.57,6.55,6.56,160000.0,4.4072,4.4139,4.4004,4.4072,160000.0
2009-03-25 13:10:00,6.56,6.57,6.56,6.56,181600.0,4.4072,4.4139,4.4072,4.4072,181600.0
2009-03-25 13:15:00,6.56,6.57,6.54,6.55,330400.0,4.4072,4.4139,4.3937,4.4004,330400.0
2009-03-25 13:20:00,6.55,6.55,6.51,6.53,245600.0,4.4004,4.4004,4.3736,4.387,245600.0
2009-03-25 13:25:00,6.53,6.54,6.51,6.51,248400.0,4.387,4.3937,4.3736,4.3736,248400.0
2009-03-25 13:30:00,6.51,6.51,6.5,6.51,116000.0,4.3736,4.3736,4.3669,4.3736,116000.0
2009-03-25 13:35:00,6.51,6.51,6.49,6.5,370800.0,4.3736,4.3736,4.3601,4.3669,370800.0
2009-03-25 13:40:00,6.5,6.51,6.48,6.5,313600.0,4.3669,4.3736,4.3534,4.3669,313600.0
2009-03-25 13:45:00,6.5,6.5,6.48,6.48,193600.0,4.3669,4.3669,4.3534,4.3534,193600.0
2009-03-25 13:50:00,6.48,6.5,6.47,6.5,376400.0,4.3534,4.3669,4.3467,4.3669,376400.0
2009-03-25 13:55:00,6.5,6.51,6.5,6.5,276800.0,4.3669,4.3736,4.3669,4.3669,276800.0
2009-03-25 14:00:00,6.5,6.5,6.45,6.47,682800.0,4.3669,4.3669,4.3333,4.3467,682800.0
2009-03-25 14:05:00,6.47,6.47,6.44,6.44,305600.0,4.3467,4.3467,4.3265,4.3265,305600.0
2009-03-25 14:10:00,6.44,6.44,6.41,6.41,574800.0,4.3265,4.3265,4.3064,4.3064,574800.0
2009-03-25 14:15:00,6.41,6.42,6.38,6.38,391200.0,4.3064,4.3131,4.2862,4.2862,391200.0
2009-03-25 14:20:00,6.38,6.44,6.38,6.44,380000.0,4.2862,4.3265,4.2862,4.3265,380000.0
2009-03-25 14:25:00,6.43,6.49,6.43,6.46,450000.0,4.3198,4.3601,4.3198,4.34,450000.0
2009-03-25 14:30:00,6.47,6.49,6.46,6.47,268000.0,4.3467,4.3601,4.34,4.3467,268000.0
2009-03-25 14:35:00,6.47,6.49,6.46,6.47,376800.0,4.3467,4.3601,4.34,4.3467,376800.0
2009-03-25 14:40:00,6.47,6.48,6.46,6.48,418400.0,4.3467,4.3534,4.34,4.3534,418400.0
2009-03-25 14:45:00,6.49,6.49,6.45,6.47,313600.0,4.3601,4.3601,4.3333,4.3467,313600.0
2009-03-25 14:50:00,6.46,6.51,6.45,6.5,352000.0,4.34,4.3736,4.3333,4.3669,352000.0
2009-03-25 14:55:00,6.51,6.53,6.5,6.52,386800.0,4.3736,4.387,4.3669,4.3803,386800.0
2009-03-25 15:00:00,6.52,6.52,6.49,6.49,521200.0,4.3803,4.3803,4.3601,4.3601,521200.0
2009-03-25 15:05:00,6.49,6.52,6.49,6.5,348400.0,4.3601,4.3803,4.3601,4.3669,348400.0
2009-03-25 15:10:00,6.51,6.56,6.5,6.56,318000.0,4.3736,4.4072,4.3669,4.4072,318000.0
2009-03-25 15:15:00,6.55,6.57,6.55,6.57,306400.0,4.4004,4.4139,4.4004,4.4139,306400.0
2009-03-25 15:20:00,6.57,6.59,6.57,6.57,645600.0,4.4139,4.4273,4.4139,4.4139,645600.0
2009-03-25 15:25:00,6.58,6.61,6.57,6.61,376000.0,4.4206,4.4408,4.4139,4.4408,376000.0
2009-03-25 15:30:00,6.61,6.66,6.61,6.63,657200.0,4.4408,4.4743,4.4408,4.4542,657200.0
2009-03-25 15:35:00,6.63,6.64,6.62,6.62,407600.0,4.4542,4.4609,4.4475,4.4475,407600.0
2009-03-25 15:40:00,6.62,6.64,6.59,6.6,501600.0,4.4475,4.4609,4.4273,4.434,501600.0
2009-03-25 15:45:00,6.6,6.63,6.59,6.62,800800.0,4.434,4.4542,4.4273,4.4475,800800.0
2009-03-25 15:50:00,6.62,6.66,6.62,6.66,766400.0,4.4475,4.4743,4.4475,4.4743,766400.0
2009-03-25 15:55:00,6.66,6.73,6.65,6.71,1061200.0,4.4743,4.5214,4.4676,4.5079,1061200.0
2009-03-26 09:30:00,7.05,7.11,6.95,6.99,1414800.0,4.7364,4.7767,4.6692,4.696,1414800.0
2009-03-26 09:35:00,6.99,7.02,6.84,6.88,1537600.0,4.696,4.7162,4.5953,4.6221,1537600.0
2009-03-26 09:40:00,6.89,6.97,6.89,6.95,1298800.0,4.6289,4.6826,4.6289,4.6692,1298800.0
2009-03-26 09:45:00,6.95,6.95,6.89,6.91,1016000.0,4.6692,4.6692,4.6289,4.6423,1016000.0
2009-03-26 09:50:00,6.91,6.91,6.74,6.75,1961600.0,4.6423,4.6423,4.5281,4.5348,1961600.0
2009-03-26 09:55:00,6.75,6.84,6.64,6.81,1372800.0,4.5348,4.5953,4.4609,4.5751,1372800.0
2009-03-26 10:00:00,6.81,6.83,6.77,6.78,741600.0,4.5751,4.5886,4.5482,4.555,741600.0
2009-03-26 10:05:00,6.78,6.85,6.77,6.78,918000.0,4.555,4.602,4.5482,4.555,918000.0
2009-03-26 10:10:00,6.79,6.8,6.73,6.74,756400.0,4.5617,4.5684,4.5214,4.5281,756400.0
2009-03-26 10:15:00,6.74,6.79,6.72,6.76,934000.0,4.5281,4.5617,4.5147,4.5415,934000.0
2009-03-26 10:20:00,6.76,6.83,6.76,6.78,862400.0,4.5415,4.5886,4.5415,4.555,862400.0
2009-03-26 10:25:00,6.79,6.81,6.74,6.74,335200.0,4.5617,4.5751,4.5281,4.5281,335200.0
2009-03-26 10:30:00,6.74,6.79,6.69,6.74,523200.0,4.5281,4.5617,4.4945,4.5281,523200.0
2009-03-26 10:35:00,6.74,6.76,6.72,6.74,362400.0,4.5281,4.5415,4.5147,4.5281,362400.0
2009-03-26 10:40:00,6.74,6.75,6.71,6.74,451600.0,4.5281,4.5348,4.5079,4.5281,451600.0
2009-03-26 10:45:00,6.75,6.75,6.69,6.7,672800.0,4.5348,4.5348,4.4945,4.5012,672800.0
2009-03-26 10:50:00,6.7,6.71,6.64,6.65,498400.0,4.5012,4.5079,4.4609,4.4676,498400.0
2009-03-26 10:55:00,6.65,6.67,6.63,6.65,532000.0,4.4676,4.4811,4.4542,4.4676,532000.0
2009-03-26 11:00:00,6.65,6.74,6.64,6.7,378000.0,4.4676,4.5281,4.4609,4.5012,378000.0
2009-03-26 11:05:00,6.7,6.71,6.67,6.69,502800.0,4.5012,4.5079,4.4811,4.4945,502800.0
2009-03-26 11:10:00,6.68,6.68,6.58,6.63,724000.0,4.4878,4.4878,4.4206,4.4542,724000.0
2009-03-26 11:15:00,6.63,6.68,6.6,6.63,640400.0,4.4542,4.4878,4.434,4.4542,640400.0
2009-03-26 11:20:00,6.64,6.65,6.52,6.52,796000.0,4.4609,4.4676,4.3803,4.3803,796000.0
2009-03-26 11:25:00,6.52,6.57,6.5,6.5,539600.0,4.3803,4.4139,4.3669,4.3669,539600.0
2009-03-26 11:30:00,6.5,6.55,6.48,6.54,909600.0,4.3669,4.4004,4.3534,4.3937,909600.0
2009-03-26 11:35:00,6.54,6.6,6.53,6.57,679600.0,4.3937,4.434,4.387,4.4139,679600.0
2009-03-26 11:40:00,6.58,6.64,6.56,6.63,592800.0,4.4206,4.4609,4.4072,4.4542,592800.0
2009-03-26 11:45:00,6.62,6.69,6.61,6.68,662000.0,4.4475,4.4945,4.4408,4.4878,662000.0
2009-03-26 11:50:00,6.68,6.68,6.63,6.67,334800.0,4.4878,4.4878,4.4542,4.4811,334800.0
2009-03-26 11:55:00,6.67,6.68,6.63,6.67,241600.0,4.4811,4.4878,4.4542,4.4811,241600.0
2009-03-26 12:00:00,6.67,6.68,6.66,6.67,167600.0,4.4811,4.4878,4.4743,4.4811,167600.0
2009-03-26 12:05:00,6.67,6.72,6.67,6.7,433600.0,4.4811,4.5147,4.4811,4.5012,433600.0
2009-03-26 12:10:00,6.69,6.69,6.61,6.62,345600.0,4.4945,4.4945,4.4408,4.4475,345600.0
2009-03-26 12:15:00,6.62,6.66,6.62,6.66,173600.0,4.4475,4.4743,4.4475,4.4743,173600.0
2009-03-26 12:20:00,6.66,6.67,6.63,6.64,168000.0,4.4743,4.4811,4.4542,4.4609,168000.0
2009-03-26 12:25:00,6.64,6.64,6.59,6.6,235600.0,4.4609,4.4609,4.4273,4.434,235600.0
2009-03-26 12:30:00,6.6,6.6,6.52,6.53,278800.0,4.434,4.434,4.3803,4.387,278800.0
2009-03-26 12:35:00,6.53,6.53,6.5,6.51,268000.0,4.387,4.387,4.3669,4.3736,268000.0
2009-03-26 12:40:00,6.51,6.53,6.5,6.51,318000.0,4.3736,4.387,4.3669,4.3736,318000.0
2009-03-26 12:45:00,6.51,6.54,6.5,6.51,144400.0,4.3736,4.3937,4.3669,4.3736,144400.0
2009-03-26 12:50:00,6.5,6.51,6.5,6.5,246400.0,4.3669,4.3736,4.3669,4.3669,246400.0
2009-03-26 12:55:00,6.5,6.52,6.5,6.5,176800.0,4.3669,4.3803,4.3669,4.3669,176800.0
2009-03-26 13:00:00,6.5,6.57,6.5,6.56,411600.0,4.3669,4.4139,4.3669,4.4072,411600.0
2009-03-26 13:05:00,6.56,6.6,6.56,6.59,322000.0,4.4072,4.434,4.4072,4.4273,322000.0
2009-03-26 13:10:00,6.6,6.6,6.51,6.51,276800.0,4.434,4.434,4.3736,4.3736,276800.0
2009-03-26 13:15:00,6.51,6.55,6.51,6.54,172800.0,4.3736,4.4004,4.3736,4.3937,172800.0
2009-03-26 13:20:00,6.53,6.58,6.53,6.56,194800.0,4.387,4.4206,4.387,4.4072,194800.0
2009-03-26 13:25:00,6.56,6.58,6.53,6.53,149600.0,4.4072,4.4206,4.387,4.387,149600.0
2009-03-26 13:30:00,6.53,6.56,6.53,6.55,169600.0,4.387,4.4072,4.387,4.4004,169600.0
2009-03-26 13:35:00,6.56,6.58,6.54,6.54,308800.0,4.4072,4.4206,4.3937,4.3937,308800.0
2009-03-26 13:40:00,6.54,6.57,6.53,6.56,131200.0,4.3937,4.4139,4.387,4.4072,131200.0
2009-03-26 13:45:00,6.56,6.56,6.55,6.55,157600.0,4.4072,4.4072,4.4004,4.4004,157600.0
2009-03-26 13:50:00,6.55,6.57,6.54,6.54,167200.0,4.4004,4.4139,4.3937,4.3937,167200.0
2009-03-26 13:55:00,6.54,6.55,6.52,6.52,268000.0,4.3937,4.4004,4.3803,4.3803,268000.0
2009-03-26 14:00:00,6.52,6.53,6.5,6.53,320000.0,4.3803,4.387,4.3669,4.387,320000.0
2009-03-26 14:05:00,6.53,6.54,6.5,6.51,348400.0,4.387,4.3937,4.3669,4.3736,348400.0
2009-03-26 14:10:00,6.51,6.53,6.49,6.5,552400.0,4.3736,4.387,4.3601,4.3669,552400.0
2009-03-26 14:15:00,6.51,6.52,6.5,6.51,535600.0,4.3736,4.3803,4.3669,4.3736,535600.0
2009-03-26 14:20:00,6.51,6.57,6.5,6.56,513600.0,4.3736,4.4139,4.3669,4.4072,513600.0
2009-03-26 14:25:00,6.56,6.6,6.5,6.5,478400.0,4.4072,4.434,4.3669,4.3669,478400.0
2009-03-26 14:30:00,6.5,6.52,6.5,6.51,279200.0,4.3669,4.3803,4.3669,4.3736,279200.0
2009-03-26 14:35:00,6.51,6.53,6.5,6.53,398400.0,4.3736,4.387,4.3669,4.387,398400.0
2009-03-26 14:40:00,6.53,6.55,6.52,6.53,317200.0,4.387,4.4004,4.3803,4.387,317200.0
2009-03-26 14:45:00,6.54,6.57,6.53,6.55,353200.0,4.3937,4.4139,4.387,4.4004,353200.0
2009-03-26 14:50:00,6.55,6.55,6.51,6.51,310800.0,4.4004,4.4004,4.3736,4.3736,310800.0
2009-03-26 14:55:00,6.51,6.54,6.5,6.51,292000.0,4.3736,4.3937,4.3669,4.3736,292000.0
2009-03-26 15:00:00,6.51,6.52,6.5,6.5,280400.0,4.3736,4.3803,4.3669,4.3669,280400.0
2009-03-26 15:05:00,6.5,6.51,6.49,6.51,851200.0,4.3669,4.3736,4.3601,4.3736,851200.0
2009-03-26 15:10:00,6.51,6.51,6.5,6.51,578000.0,4.3736,4.3736,4.3669,4.3736,578000.0
2009-03-26 15:15:00,6.51,6.51,6.45,6.46,1220800.0,4.3736,4.3736,4.3333,4.34,1220800.0
2009-03-26 15:20:00,6.47,6.53,6.46,6.52,811600.0,4.3467,4.387,4.34,4.3803,811600.0
2009-03-26 15:25:00,6.52,6.56,6.52,6.54,460400.0,4.3803,4.4072,4.3803,4.3937,460400.0
2009-03-26 15:30:00,6.54,6.55,6.5,6.51,532000.0,4.3937,4.4004,4.3669,4.3736,532000.0
2009-03-26 15:35:00,6.51,6.51,6.48,6.49,665600.0,4.3736,4.3736,4.3534,4.3601,665600.0
2009-03-26 15:40:00,6.49,6.51,6.46,6.46,634000.0,4.3601,4.3736,4.34,4.34,634000.0
2009-03-26 15:45:00,6.47,6.52,6.47,6.5,832800.0,4.3467,4.3803,4.3467,4.3669,832800.0
2009-03-26 15:50:00,6.5,6.53,6.5,6.51,713600.0,4.3669,4.387,4.3669,4.3736,713600.0
2009-03-26 15:55:00,6.51,6.6,6.5,6.55,1266800.0,4.3736,4.434,4.3669,4.4004,1266800.0
2009-03-27 09:30:00,6.52,6.56,6.5,6.51,292000.0,4.3803,4.4072,4.3669,4.3736,292000.0
2009-03-27 09:35:00,6.51,6.51,6.46,6.48,328800.0,4.3736,4.3736,4.34,4.3534,328800.0
2009-03-27 09:40:00,6.48,6.55,6.48,6.53,274400.0,4.3534,4.4004,4.3534,4.387,274400.0
2009-03-27 09:45:00,6.53,6.62,6.53,6.62,545600.0,4.387,4.4475,4.387,4.4475,545600.0
2009-03-27 09:50:00,6.62,6.66,6.6,6.63,511600.0,4.4475,4.4743,4.434,4.4542,511600.0
2009-03-27 09:55:00,6.63,6.65,6.58,6.59,694400.0,4.4542,4.4676,4.4206,4.4273,694400.0
2009-03-27 10:00:00,6.59,6.66,6.59,6.63,356000.0,4.4273,4.4743,4.4273,4.4542,356000.0
2009-03-27 10:05:00,6.65,6.69,6.64,6.67,254000.0,4.4676,4.4945,4.4609,4.4811,254000.0
2009-03-27 10:10:00,6.67,6.68,6.64,6.65,289200.0,4.4811,4.4878,4.4609,4.4676,289200.0
2009-03-27 10:15:00,6.65,6.67,6.64,6.66,174800.0,4.4676,4.4811,4.4609,4.4743,174800.0
2009-03-27 10:20:00,6.66,6.73,6.66,6.72,192400.0,4.4743,4.5214,4.4743,4.5147,192400.0
2009-03-27 10:25:00,6.71,6.71,6.68,6.7,133600.0,4.5079,4.5079,4.4878,4.5012,133600.0
2009-03-27 10:30:00,6.71,6.71,6.68,6.7,179200.0,4.5079,4.5079,4.4878,4.5012,179200.0
2009-03-27 10:35:00,6.7,6.75,6.7,6.75,312000.0,4.5012,4.5348,4.5012,4.5348,312000.0
2009-03-27 10:40:00,6.75,6.75,6.73,6.73,414400.0,4.5348,4.5348,4.5214,4.5214,414400.0
2009-03-27 10:45:00,6.73,6.73,6.67,6.67,371600.0,4.5214,4.5214,4.4811,4.4811,371600.0
2009-03-27 10:50:00,6.68,6.71,6.68,6.69,124000.0,4.4878,4.5079,4.4878,4.4945,124000.0
2009-03-27 10:55:00,6.7,6.73,6.69,6.73,248800.0,4.5012,4.5214,4.4945,4.5214,248800.0
2009-03-27 11:00:00,6.73,6.74,6.72,6.74,258000.0,4.5214,4.5281,4.5147,4.5281,258000.0
2009-03-27 11:05:00,6.74,6.75,6.74,6.75,184800.0,4.5281,4.5348,4.5281,4.5348,184800.0
2009-03-27 11:10:00,6.75,6.75,6.72,6.75,188800.0,4.5348,4.5348,4.5147,4.5348,188800.0
2009-03-27 11:15:00,6.75,6.77,6.75,6.75,250400.0,4.5348,4.5482,4.5348,4.5348,250400.0
2009-03-27 11:20:00,6.75,6.78,6.75,6.77,222400.0,4.5348,4.555,4.5348,4.5482,222400.0
2009-03-27 11:25:00,6.77,6.78,6.77,6.77,260000.0,4.5482,4.555,4.5482,4.5482,260000.0
2009-03-27 11:30:00,6.77,6.78,6.76,6.77,190400.0,4.5482,4.555,4.5415,4.5482,190400.0
2009-03-27 11:35:00,6.77,6.78,6.76,6.77,158400.0,4.5482,4.555,4.5415,4.5482,158400.0
2009-03-27 11:40:00,6.77,6.77,6.76,6.77,108400.0,4.5482,4.5482,4.5415,4.5482,108400.0
2009-03-27 11:45:00,6.77,6.81,6.77,6.79,224000.0,4.5482,4.5751,4.5482,4.5617,224000.0
2009-03-27 11:50:00,6.79,6.79,6.78,6.78,134800.0,4.5617,4.5617,4.555,4.555,134800.0
2009-03-27 11:55:00,6.78,6.8,6.78,6.79,107600.0,4.555,4.5684,4.555,4.5617,107600.0
2009-03-27 12:00:00,6.8,6.85,6.8,6.85,200400.0,4.5684,4.602,4.5684,4.602,200400.0
2009-03-27 12:05:00,6.85,6.86,6.84,6.86,164400.0,4.602,4.6087,4.5953,4.6087,164400.0
2009-03-27 12:10:00,6.86,6.86,6.8,6.82,372000.0,4.6087,4.6087,4.5684,4.5818,372000.0
2009-03-27 12:15:00,6.82,6.82,6.78,6.79,158400.0,4.5818,4.5818,4.555,4.5617,158400.0
2009-03-27 12:20:00,6.79,6.79,6.74,6.76,256800.0,4.5617,4.5617,4.5281,4.5415,256800.0
2009-03-27 12:25:00,6.76,6.77,6.75,6.76,65200.0,4.5415,4.5482,4.5348,4.5415,65200.0
2009-03-27 12:30:00,6.76,6.78,6.76,6.78,82000.0,4.5415,4.555,4.5415,4.555,82000.0
2009-03-27 12:35:00,6.78,6.78,6.75,6.75,112400.0,4.555,4.555,4.5348,4.5348,112400.0
2009-03-27 12:40:00,6.75,6.76,6.73,6.75,262800.0,4.5348,4.5415,4.5214,4.5348,262800.0
2009-03-27 12:45:00,6.75,6.77,6.75,6.76,163600.0,4.5348,4.5482,4.5348,4.5415,163600.0
2009-03-27 12:50:00,6.76,6.77,6.75,6.76,119200.0,4.5415,4.5482,4.5348,4.5415,119200.0
2009-03-27 12:55:00,6.76,6.76,6.74,6.75,141200.0,4.5415,4.5415,4.5281,4.5348,141200.0
2009-03-27 13:00:00,6.75,6.76,6.73,6.75,525600.0,4.5348,4.5415,4.5214,4.5348,525600.0
2009-03-27 13:05:00,6.75,6.75,6.74,6.75,145600.0,4.5348,4.5348,4.5281,4.5348,145600.0
2009-03-27 13:10:00,6.75,6.77,6.74,6.77,126400.0,4.5348,4.5482,4.5281,4.5482,126400.0
2009-03-27 13:15:00,6.76,6.81,6.76,6.8,156000.0,4.5415,4.5751,4.5415,4.5684,156000.0
2009-03-27 13:20:00,6.8,6.81,6.8,6.8,118400.0,4.5684,4.5751,4.5684,4.5684,118400.0
2009-03-27 13:25:00,6.8,6.81,6.8,6.81,80800.0,4.5684,4.5751,4.5684,4.5751,80800.0
2009-03-27 13:30:00,6.81,6.84,6.8,6.83,292000.0,4.5751,4.5953,4.5684,4.5886,292000.0
2009-03-27 13:35:00,6.83,6.83,6.79,6.8,147200.0,4.5886,4.5886,4.5617,4.5684,147200.0
2009-03-27 13:40:00,6.8,6.81,6.76,6.77,288800.0,4.5684,4.5751,4.5415,4.5482,288800.0
2009-03-27 13:45:00,6.77,6.81,6.77,6.78,226400.0,4.5482,4.5751,4.5482,4.555,226400.0
2009-03-27 13:50:00,6.78,6.8,6.77,6.78,123600.0,4.555,4.5684,4.5482,4.555,123600.0
2009-03-27 13:55:00,6.78,6.8,6.77,6.79,82400.0,4.555,4.5684,4.5482,4.5617,82400.0
2009-03-27 14:00:00,6.8,6.81,6.79,6.81,140000.0,4.5684,4.5751,4.5617,4.5751,140000.0
2009-03-27 14:05:00,6.81,6.83,6.81,6.83,165200.0,4.5751,4.5886,4.5751,4.5886,165200.0
2009-03-27 14:10:00,6.82,6.85,6.81,6.85,108400.0,4.5818,4.602,4.5751,4.602,108400.0
2009-03-27 14:15:00,6.85,6.87,6.84,6.87,290800.0,4.602,4.6154,4.5953,4.6154,290800.0
2009-03-27 14:20:00,6.87,6.88,6.86,6.87,268000.0,4.6154,4.6221,4.6087,4.6154,268000.0
2009-03-27 14:25:00,6.87,6.88,6.86,6.87,218400.0,4.6154,4.6221,4.6087,4.6154,218400.0
2009-03-27 14:30:00,6.87,6.88,6.86,6.88,201200.0,4.6154,4.6221,4.6087,4.6221,201200.0
2009-03-27 14:35:00,6.88,6.89,6.87,6.88,248000.0,4.6221,4.6289,4.6154,4.6221,248000.0
2009-03-27 14:40:00,6.88,6.9,6.88,6.89,266400.0,4.6221,4.6356,4.6221,4.6289,266400.0
2009-03-27 14:45:00,6.89,6.91,6.88,6.9,331600.0,4.6289,4.6423,4.6221,4.6356,331600.0
2009-03-27 14:50:00,6.9,6.92,6.9,6.92,228800.0,4.6356,4.649,4.6356,4.649,228800.0
2009-03-27 14:55:00,6.92,6.95,6.92,6.93,352000.0,4.649,4.6692,4.649,4.6557,352000.0
2009-03-27 15:00:00,6.93,6.95,6.93,6.94,314000.0,4.6557,4.6692,4.6557,4.6625,314000.0
2009-03-27 15:05:00,6.94,6.96,6.92,6.94,328000.0,4.6625,4.6759,4.649,4.6625,328000.0
2009-03-27 15:10:00,6.94,6.94,6.93,6.93,285600.0,4.6625,4.6625,4.6557,4.6557,285600.0
2009-03-27 15:15:00,6.93,6.96,6.93,6.96,271600.0,4.6557,4.6759,4.6557,4.6759,271600.0
2009-03-27 15:20:00,6.96,6.96,6.95,6.96,353200.0,4.6759,4.6759,4.6692,4.6759,353200.0
2009-03-27 15:25:00,6.96,6.96,6.95,6.96,305200.0,4.6759,4.6759,4.6692,4.6759,305200.0
2009-03-27 15:30:00,6.96,6.98,6.96,6.96,488400.0,4.6759,4.6893,4.6759,4.6759,488400.0
2009-03-27 15:35:00,6.96,6.98,6.95,6.97,468400.0,4.6759,4.6893,4.6692,4.6826,468400.0
2009-03-27 15:40:00,6.97,6.99,6.97,6.98,500400.0,4.6826,4.696,4.6826,4.6893,500400.0
2009-03-27 15:45:00,6.98,7.0,6.97,6.99,373200.0,4.6893,4.7028,4.6826,4.696,373200.0
2009-03-27 15:50:00,6.99,6.99,6.96,6.96,540400.0,4.696,4.696,4.6759,4.6759,540400.0
2009-03-27 15:55:00,6.96,6.98,6.95,6.96,886800.0,4.6759,4.6893,4.6692,4.6759,886800.0
2009-03-30 09:30:00,6.8,6.8,6.58,6.62,538800.0,4.5684,4.5684,4.4206,4.4475,538800.0
2009-03-30 09:35:00,6.63,6.75,6.58,6.66,274400.0,4.4542,4.5348,4.4206,4.4743,274400.0
2009-03-30 09:40:00,6.67,6.71,6.66,6.69,189600.0,4.4811,4.5079,4.4743,4.4945,189600.0
2009-03-30 09:45:00,6.69,6.77,6.69,6.75,285200.0,4.4945,4.5482,4.4945,4.5348,285200.0
2009-03-30 09:50:00,6.74,6.77,6.73,6.76,334800.0,4.5281,4.5482,4.5214,4.5415,334800.0
2009-03-30 09:55:00,6.76,6.76,6.75,6.76,62400.0,4.5415,4.5415,4.5348,4.5415,62400.0
2009-03-30 10:00:00,6.76,6.83,6.75,6.82,281600.0,4.5415,4.5886,4.5348,4.5818,281600.0
2009-03-30 10:05:00,6.82,6.82,6.75,6.77,178400.0,4.5818,4.5818,4.5348,4.5482,178400.0
2009-03-30 10:10:00,6.76,6.78,6.74,6.78,144800.0,4.5415,4.555,4.5281,4.555,144800.0
2009-03-30 10:15:00,6.78,6.78,6.72,6.72,89200.0,4.555,4.555,4.5147,4.5147,89200.0
2009-03-30 10:20:00,6.72,6.72,6.71,6.72,122800.0,4.5147,4.5147,4.5079,4.5147,122800.0
2009-03-30 10:25:00,6.72,6.72,6.69,6.7,146400.0,4.5147,4.5147,4.4945,4.5012,146400.0
2009-03-30 10:30:00,6.7,6.7,6.68,6.68,121600.0,4.5012,4.5012,4.4878,4.4878,121600.0
2009-03-30 10:35:00,6.68,6.7,6.68,6.7,181600.0,4.4878,4.5012,4.4878,4.5012,181600.0
2009-03-30 10:40:00,6.7,6.71,6.7,6.71,129600.0,4.5012,4.5079,4.5012,4.5079,129600.0
2009-03-30 10:45:00,6.71,6.71,6.68,6.7,128800.0,4.5079,4.5079,4.4878,4.5012,128800.0
2009-03-30 10:50:00,6.7,6.7,6.69,6.7,46400.0,4.5012,4.5012,4.4945,4.5012,46400.0
2009-03-30 10:55:00,6.7,6.7,6.69,6.69,81200.0,4.5012,4.5012,4.4945,4.4945,81200.0
2009-03-30 11:00:00,6.69,6.69,6.69,6.69,60400.0,4.4945,4.4945,4.4945,4.4945,60400.0
2009-03-30 11:05:00,6.69,6.69,6.67,6.67,147200.0,4.4945,4.4945,4.4811,4.4811,147200.0
2009-03-30 11:10:00,6.67,6.71,6.66,6.7,155600.0,4.4811,4.5079,4.4743,4.5012,155600.0
2009-03-30 11:15:00,6.71,6.71,6.7,6.71,128000.0,4.5079,4.5079,4.5012,4.5079,128000.0
2009-03-30 11:20:00,6.71,6.72,6.71,6.71,154400.0,4.5079,4.5147,4.5079,4.5079,154400.0
2009-03-30 11:25:00,6.71,6.73,6.7,6.7,122400.0,4.5079,4.5214,4.5012,4.5012,122400.0
2009-03-30 11:30:00,6.7,6.7,6.67,6.68,119200.0,4.5012,4.5012,4.4811,4.4878,119200.0
2009-03-30 11:35:00,6.68,6.68,6.66,6.66,72800.0,4.4878,4.4878,4.4743,4.4743,72800.0
2009-03-30 11:40:00,6.66,6.7,6.66,6.7,104400.0,4.4743,4.5012,4.4743,4.5012,104400.0
2009-03-30 11:45:00,6.7,6.71,6.7,6.7,64400.0,4.5012,4.5079,4.5012,4.5012,64400.0
2009-03-30 11:50:00,6.7,6.71,6.69,6.7,115600.0,4.5012,4.5079,4.4945,4.5012,115600.0
2009-03-30 11:55:00,6.7,6.73,6.69,6.73,104400.0,4.5012,4.5214,4.4945,4.5214,104400.0
2009-03-30 12:00:00,6.73,6.74,6.72,6.73,91200.0,4.5214,4.5281,4.5147,4.5214,91200.0
2009-03-30 12:05:00,6.73,6.73,6.72,6.72,80000.0,4.5214,4.5214,4.5147,4.5147,80000.0
2009-03-30 12:10:00,6.72,6.73,6.71,6.73,84000.0,4.5147,4.5214,4.5079,4.5214,84000.0
2009-03-30 12:15:00,6.73,6.77,6.73,6.77,142000.0,4.5214,4.5482,4.5214,4.5482,142000.0
2009-03-30 12:20:00,6.77,6.78,6.76,6.77,141200.0,4.5482,4.555,4.5415,4.5482,141200.0
2009-03-30 12:25:00,6.77,6.79,6.77,6.79,132800.0,4.5482,4.5617,4.5482,4.5617,132800.0
2009-03-30 12:30:00,6.78,6.8,6.78,6.8,93200.0,4.555,4.5684,4.555,4.5684,93200.0
2009-03-30 12:35:00,6.8,6.83,6.8,6.83,156400.0,4.5684,4.5886,4.5684,4.5886,156400.0
2009-03-30 12:40:00,6.83,6.85,6.83,6.83,148000.0,4.5886,4.602,4.5886,4.5886,148000.0
2009-03-30 12:45:00,6.82,6.84,6.82,6.83,116400.0,4.5818,4.5953,4.5818,4.5886,116400.0
2009-03-30 12:50:00,6.83,6.83,6.81,6.81,86400.0,4.5886,4.5886,4.5751,4.5751,86400.0
2009-03-30 12:55:00,6.81,6.81,6.78,6.79,63600.0,4.5751,4.5751,4.555,4.5617,63600.0
2009-03-30 13:00:00,6.79,6.81,6.78,6.78,65200.0,4.5617,4.5751,4.555,4.555,65200.0
2009-03-30 13:05:00,6.78,6.78,6.75,6.75,105600.0,4.555,4.555,4.5348,4.5348,105600.0
2009-03-30 13:10:00,6.75,6.76,6.75,6.75,86800.0,4.5348,4.5415,4.5348,4.5348,86800.0
2009-03-30 13:15:00,6.76,6.77,6.76,6.77,92400.0,4.5415,4.5482,4.5415,4.5482,92400.0
2009-03-30 13:20:00,6.77,6.77,6.76,6.76,62800.0,4.5482,4.5482,4.5415,4.5415,62800.0
2009-03-30 13:25:00,6.76,6.79,6.76,6.79,96800.0,4.5415,4.5617,4.5415,4.5617,96800.0
2009-03-30 13:30:00,6.78,6.79,6.77,6.77,79600.0,4.555,4.5617,4.5482,4.5482,79600.0
2009-03-30 13:35:00,6.77,6.77,6.73,6.74,99600.0,4.5482,4.5482,4.5214,4.5281,99600.0
2009-03-30 13:40:00,6.74,6.75,6.74,6.74,56400.0,4.5281,4.5348,4.5281,4.5281,56400.0
2009-03-30 13:45:00,6.74,6.75,6.73,6.74,144000.0,4.5281,4.5348,4.5214,4.5281,144000.0
2009-03-30 13:50:00,6.73,6.73,6.72,6.73,74400.0,4.5214,4.5214,4.5147,4.5214,74400.0
2009-03-30 13:55:00,6.73,6.73,6.71,6.71,44000.0,4.5214,4.5214,4.5079,4.5079,44000.0
2009-03-30 14:00:00,6.71,6.72,6.7,6.72,84400.0,4.5079,4.5147,4.5012,4.5147,84400.0
2009-03-30 14:05:00,6.71,6.72,6.71,6.72,66400.0,4.5079,4.5147,4.5079,4.5147,66400.0
2009-03-30 14:10:00,6.72,6.77,6.72,6.76,172000.0,4.5147,4.5482,4.5147,4.5415,172000.0
2009-03-30 14:15:00,6.76,6.76,6.74,6.74,64000.0,4.5415,4.5415,4.5281,4.5281,64000.0
2009-03-30 14:20:00,6.75,6.75,6.72,6.74,124800.0,4.5348,4.5348,4.5147,4.5281,124800.0
2009-03-30 14:25:00,6.74,6.74,6.71,6.72,114800.0,4.5281,4.5281,4.5079,4.5147,114800.0
2009-03-30 14:30:00,6.72,6.74,6.72,6.74,105200.0,4.5147,4.5281,4.5147,4.5281,105200.0
2009-03-30 14:35:00,6.74,6.74,6.72,6.72,111600.0,4.5281,4.5281,4.5147,4.5147,111600.0
2009-03-30 14:40:00,6.73,6.73,6.69,6.7,214800.0,4.5214,4.5214,4.4945,4.5012,214800.0
2009-03-30 14:45:00,6.7,6.7,6.68,6.68,100000.0,4.5012,4.5012,4.4878,4.4878,100000.0
2009-03-30 14:50:00,6.68,6.69,6.68,6.68,139200.0,4.4878,4.4945,4.4878,4.4878,139200.0
2009-03-30 14:55:00,6.68,6.68,6.66,6.67,255600.0,4.4878,4.4878,4.4743,4.4811,255600.0
2009-03-30 15:00:00,6.67,6.68,6.66,6.68,139600.0,4.4811,4.4878,4.4743,4.4878,139600.0
2009-03-30 15:05:00,6.67,6.71,6.67,6.7,181200.0,4.4811,4.5079,4.4811,4.5012,181200.0
2009-03-30 15:10:00,6.7,6.72,6.7,6.71,175200.0,4.5012,4.5147,4.5012,4.5079,175200.0
2009-03-30 15:15:00,6.71,6.73,6.71,6.71,151600.0,4.5079,4.5214,4.5079,4.5079,151600.0
2009-03-30 15:20:00,6.71,6.74,6.71,6.74,194800.0,4.5079,4.5281,4.5079,4.5281,194800.0
2009-03-30 15:25:00,6.73,6.75,6.69,6.7,240000.0,4.5214,4.5348,4.4945,4.5012,240000.0
2009-03-30 15:30:00,6.7,6.74,6.7,6.73,298800.0,4.5012,4.5281,4.5012,4.5214,298800.0
2009-03-30 15:35:00,6.73,6.76,6.73,6.74,327600.0,4.5214,4.5415,4.5214,4.5281,327600.0
2009-03-30 15:40:00,6.74,6.74,6.7,6.71,458000.0,4.5281,4.5281,4.5012,4.5079,458000.0
2009-03-30 15:45:00,6.71,6.73,6.71,6.73,308800.0,4.5079,4.5214,4.5079,4.5214,308800.0
2009-03-30 15:50:00,6.73,6.76,6.73,6.75,441600.0,4.5214,4.5415,4.5214,4.5348,441600.0
2009-03-30 15:55:00,6.75,6.82,6.75,6.77,915600.0,4.5348,4.5818,4.5348,4.5482,915600.0
2009-03-31 09:30:00,6.83,6.92,6.82,6.9,310000.0,4.5886,4.649,4.5818,4.6356,310000.0
2009-03-31 09:35:00,6.9,6.96,6.89,6.94,564400.0,4.6356,4.6759,4.6289,4.6625,564400.0
2009-03-31 09:40:00,6.94,6.94,6.85,6.87,264000.0,4.6625,4.6625,4.602,4.6154,264000.0
2009-03-31 09:45:00,6.87,6.87,6.84,6.87,262800.0,4.6154,4.6154,4.5953,4.6154,262800.0
2009-03-31 09:50:00,6.87,6.88,6.79,6.82,289200.0,4.6154,4.6221,4.5617,4.5818,289200.0
2009-03-31 09:55:00,6.82,6.86,6.82,6.82,160000.0,4.5818,4.6087,4.5818,4.5818,160000.0
2009-03-31 10:00:00,6.82,6.89,6.82,6.88,237600.0,4.5818,4.6289,4.5818,4.6221,237600.0
2009-03-31 10:05:00,6.88,6.94,6.88,6.9,232800.0,4.6221,4.6625,4.6221,4.6356,232800.0
2009-03-31 10:10:00,6.9,6.91,6.88,6.89,127600.0,4.6356,4.6423,4.6221,4.6289,127600.0
2009-03-31 10:15:00,6.89,6.93,6.86,6.92,342400.0,4.6289,4.6557,4.6087,4.649,342400.0
2009-03-31 10:20:00,6.92,6.93,6.9,6.91,140800.0,4.649,4.6557,4.6356,4.6423,140800.0
2009-03-31 10:25:00,6.9,6.93,6.9,6.92,124000.0,4.6356,4.6557,4.6356,4.649,124000.0
2009-03-31 10:30:00,6.92,6.96,6.92,6.93,152800.0,4.649,4.6759,4.649,4.6557,152800.0
2009-03-31 10:35:00,6.93,6.94,6.91,6.92,123200.0,4.6557,4.6625,4.6423,4.649,123200.0
2009-03-31 10:40:00,6.92,6.94,6.92,6.94,160800.0,4.649,4.6625,4.649,4.6625,160800.0
2009-03-31 10:45:00,6.95,6.95,6.92,6.93,198800.0,4.6692,4.6692,4.649,4.6557,198800.0
2009-03-31 10:50:00,6.94,6.95,6.92,6.93,242400.0,4.6625,4.6692,4.649,4.6557,242400.0
2009-03-31 10:55:00,6.93,6.93,6.92,6.93,133600.0,4.6557,4.6557,4.649,4.6557,133600.0
2009-03-31 11:00:00,6.93,6.96,6.93,6.95,132400.0,4.6557,4.6759,4.6557,4.6692,132400.0
2009-03-31 11:05:00,6.95,6.97,6.94,6.96,102400.0,4.6692,4.6826,4.6625,4.6759,102400.0
2009-03-31 11:10:00,6.96,6.97,6.94,6.95,237600.0,4.6759,4.6826,4.6625,4.6692,237600.0
2009-03-31 11:15:00,6.95,6.99,6.95,6.98,323200.0,4.6692,4.696,4.6692,4.6893,323200.0
2009-03-31 11:20:00,6.98,6.99,6.97,6.98,165200.0,4.6893,4.696,4.6826,4.6893,165200.0
2009-03-31 11:25:00,6.97,6.98,6.96,6.97,186000.0,4.6826,4.6893,4.6759,4.6826,186000.0
2009-03-31 11:30:00,6.98,6.99,6.96,6.97,270800.0,4.6893,4.696,4.6759,4.6826,270800.0
2009-03-31 11:35:00,6.97,7.0,6.97,7.0,249600.0,4.6826,4.7028,4.6826,4.7028,249600.0
2009-03-31 11:40:00,7.0,7.0,6.98,7.0,548000.0,4.7028,4.7028,4.6893,4.7028,548000.0
2009-03-31 11:45:00,7.0,7.03,7.0,7.01,832400.0,4.7028,4.7229,4.7028,4.7095,832400.0
2009-03-31 11:50:00,7.01,7.01,6.98,7.0,286000.0,4.7095,4.7095,4.6893,4.7028,286000.0
2009-03-31 11:55:00,7.0,7.02,6.99,7.02,124400.0,4.7028,4.7162,4.696,4.7162,124400.0
2009-03-31 12:00:00,7.02,7.02,6.98,6.98,265200.0,4.7162,4.7162,4.6893,4.6893,265200.0
2009-03-31 12:05:00,6.98,7.0,6.97,6.99,224800.0,4.6893,4.7028,4.6826,4.696,224800.0
2009-03-31 12:10:00,6.99,6.99,6.97,6.98,54000.0,4.696,4.696,4.6826,4.6893,54000.0
2009-03-31 12:15:00,6.98,6.99,6.95,6.96,233200.0,4.6893,4.696,4.6692,4.6759,233200.0
2009-03-31 12:20:00,6.96,6.96,6.93,6.93,112400.0,4.6759,4.6759,4.6557,4.6557,112400.0
2009-03-31 12:25:00,6.93,6.96,6.93,6.95,50400.0,4.6557,4.6759,4.6557,4.6692,50400.0
2009-03-31 12:30:00,6.95,6.97,6.94,6.96,49600.0,4.6692,4.6826,4.6625,4.6759,49600.0
2009-03-31 12:35:00,6.96,6.97,6.94,6.94,42800.0,4.6759,4.6826,4.6625,4.6625,42800.0
2009-03-31 12:40:00,6.94,6.98,6.94,6.97,67600.0,4.6625,4.6893,4.6625,4.6826,67600.0
2009-03-31 12:45:00,6.97,6.98,6.96,6.98,58800.0,4.6826,4.6893,4.6759,4.6893,58800.0
2009-03-31 12:50:00,6.98,7.01,6.98,7.01,117600.0,4.6893,4.7095,4.6893,4.7095,117600.0
2009-03-31 12:55:00,7.01,7.02,7.0,7.0,93200.0,4.7095,4.7162,4.7028,4.7028,93200.0
2009-03-31 13:00:00,7.0,7.03,7.0,7.02,106400.0,4.7028,4.7229,4.7028,4.7162,106400.0
2009-03-31 13:05:00,7.02,7.03,7.02,7.03,94000.0,4.7162,4.7229,4.7162,4.7229,94000.0
2009-03-31 13:10:00,7.03,7.06,7.03,7.04,100400.0,4.7229,4.7431,4.7229,4.7296,100400.0
2009-03-31 13:15:00,7.04,7.05,7.03,7.04,90800.0,4.7296,4.7364,4.7229,4.7296,90800.0
2009-03-31 13:20:00,7.05,7.06,7.04,7.05,98000.0,4.7364,4.7431,4.7296,4.7364,98000.0
2009-03-31 13:25:00,7.05,7.06,7.04,7.04,34000.0,4.7364,4.7431,4.7296,4.7296,34000.0
2009-03-31 13:30:00,7.05,7.09,7.04,7.07,255600.0,4.7364,4.7632,4.7296,4.7498,255600.0
2009-03-31 13:35:00,7.07,7.09,7.07,7.08,171200.0,4.7498,4.7632,4.7498,4.7565,171200.0
2009-03-31 13:40:00,7.08,7.08,7.06,7.06,50800.0,4.7565,4.7565,4.7431,4.7431,50800.0
2009-03-31 13:45:00,7.06,7.07,7.06,7.06,61600.0,4.7431,4.7498,4.7431,4.7431,61600.0
2009-03-31 13:50:00,7.06,7.06,7.04,7.04,79200.0,4.7431,4.7431,4.7296,4.7296,79200.0
2009-03-31 13:55:00,7.04,7.07,7.03,7.07,186000.0,4.7296,4.7498,4.7229,4.7498,186000.0
2009-03-31 14:00:00,7.07,7.1,7.07,7.09,261600.0,4.7498,4.7699,4.7498,4.7632,261600.0
2009-03-31 14:05:00,7.09,7.11,7.09,7.1,134400.0,4.7632,4.7767,4.7632,4.7699,134400.0
2009-03-31 14:10:00,7.1,7.13,7.1,7.12,249200.0,4.7699,4.7901,4.7699,4.7834,249200.0
2009-03-31 14:15:00,7.12,7.15,7.11,7.14,297200.0,4.7834,4.8035,4.7767,4.7968,297200.0
2009-03-31 14:20:00,7.14,7.16,7.13,7.16,378000.0,4.7968,4.8103,4.7901,4.8103,378000.0
2009-03-31 14:25:00,7.16,7.17,7.15,7.17,253600.0,4.8103,4.817,4.8035,4.817,253600.0
2009-03-31 14:30:00,7.17,7.22,7.17,7.22,340400.0,4.817,4.8506,4.817,4.8506,340400.0
2009-03-31 14:35:00,7.21,7.23,7.19,7.21,260000.0,4.8438,4.8573,4.8304,4.8438,260000.0
2009-03-31 14:40:00,7.21,7.24,7.19,7.23,481600.0,4.8438,4.864,4.8304,4.8573,481600.0
2009-03-31 14:45:00,7.23,7.24,7.21,7.22,231200.0,4.8573,4.864,4.8438,4.8506,231200.0
2009-03-31 14:50:00,7.22,7.22,7.21,7.22,199600.0,4.8506,4.8506,4.8438,4.8506,199600.0
2009-03-31 14:55:00,7.21,7.23,7.17,7.17,473200.0,4.8438,4.8573,4.817,4.817,473200.0
2009-03-31 15:00:00,7.17,7.17,7.13,7.14,324000.0,4.817,4.817,4.7901,4.7968,324000.0
2009-03-31 15:05:00,7.14,7.15,7.11,7.12,243600.0,4.7968,4.8035,4.7767,4.7834,243600.0
2009-03-31 15:10:00,7.12,7.12,7.08,7.08,224400.0,4.7834,4.7834,4.7565,4.7565,224400.0
2009-03-31 15:15:00,7.08,7.12,7.08,7.12,320000.0,4.7565,4.7834,4.7565,4.7834,320000.0
2009-03-31 15:20:00,7.12,7.13,7.12,7.13,401600.0,4.7834,4.7901,4.7834,4.7901,401600.0
2009-03-31 15:25:00,7.13,7.13,7.12,7.12,254800.0,4.7901,4.7901,4.7834,4.7834,254800.0
2009-03-31 15:30:00,7.12,7.12,7.07,7.07,370800.0,4.7834,4.7834,4.7498,4.7498,370800.0
2009-03-31 15:35:00,7.07,7.09,7.05,7.09,299200.0,4.7498,4.7632,4.7364,4.7632,299200.0
2009-03-31 15:40:00,7.09,7.11,7.06,7.06,462000.0,4.7632,4.7767,4.7431,4.7431,462000.0
2009-03-31 15:45:00,7.06,7.07,7.01,7.01,610800.0,4.7431,4.7498,4.7095,4.7095,610800.0
2009-03-31 15:50:00,7.01,7.04,7.01,7.02,1103600.0,4.7095,4.7296,4.7095,4.7162,1103600.0
2009-03-31 15:55:00,7.02,7.03,6.98,6.99,1716800.0,4.7162,4.7229,4.6893,4.696,1716800.0
2009-04-01 09:30:00,7.14,7.14,6.98,7.05,462000.0,4.7968,4.7968,4.6893,4.7364,462000.0
2009-04-01 09:35:00,7.05,7.07,6.92,6.93,335600.0,4.7364,4.7498,4.649,4.6557,335600.0
2009-04-01 09:40:00,6.93,6.96,6.9,6.91,195200.0,4.6557,4.6759,4.6356,4.6423,195200.0
2009-04-01 09:45:00,6.91,6.95,6.9,6.92,230800.0,4.6423,4.6692,4.6356,4.649,230800.0
2009-04-01 09:50:00,6.92,6.95,6.91,6.94,239600.0,4.649,4.6692,4.6423,4.6625,239600.0
2009-04-01 09:55:00,6.94,6.95,6.93,6.93,350400.0,4.6625,4.6692,4.6557,4.6557,350400.0
2009-04-01 10:00:00,6.94,6.96,6.92,6.92,196400.0,4.6625,4.6759,4.649,4.649,196400.0
2009-04-01 10:05:00,6.92,6.94,6.91,6.94,228400.0,4.649,4.6625,4.6423,4.6625,228400.0
2009-04-01 10:10:00,6.93,6.94,6.93,6.94,386800.0,4.6557,4.6625,4.6557,4.6625,386800.0
2009-04-01 10:15:00,6.94,6.94,6.93,6.94,306800.0,4.6625,4.6625,4.6557,4.6625,306800.0
2009-04-01 10:20:00,6.94,6.94,6.93,6.93,380000.0,4.6625,4.6625,4.6557,4.6557,380000.0
2009-04-01 10:25:00,6.93,6.94,6.91,6.94,305600.0,4.6557,4.6625,4.6423,4.6625,305600.0
2009-04-01 10:30:00,6.93,6.94,6.92,6.93,279200.0,4.6557,4.6625,4.649,4.6557,279200.0
2009-04-01 10:35:00,6.93,6.94,6.93,6.93,466000.0,4.6557,4.6625,4.6557,4.6557,466000.0
2009-04-01 10:40:00,6.93,6.94,6.93,6.93,283200.0,4.6557,4.6625,4.6557,4.6557,283200.0
2009-04-01 10:45:00,6.94,6.94,6.93,6.94,253200.0,4.6625,4.6625,4.6557,4.6625,253200.0
2009-04-01 10:50:00,6.94,6.94,6.93,6.94,287200.0,4.6625,4.6625,4.6557,4.6625,287200.0
2009-04-01 10:55:00,6.94,6.94,6.93,6.93,204400.0,4.6625,4.6625,4.6557,4.6557,204400.0
2009-04-01 11:00:00,6.93,6.94,6.93,6.93,266400.0,4.6557,4.6625,4.6557,4.6557,266400.0
2009-04-01 11:05:00,6.93,6.94,6.93,6.93,219600.0,4.6557,4.6625,4.6557,4.6557,219600.0
2009-04-01 11:10:00,6.93,6.93,6.91,6.93,164400.0,4.6557,4.6557,4.6423,4.6557,164400.0
2009-04-01 11:15:00,6.93,6.93,6.92,6.92,176000.0,4.6557,4.6557,4.649,4.649,176000.0
2009-04-01 11:20:00,6.92,6.93,6.91,6.93,129200.0,4.649,4.6557,4.6423,4.6557,129200.0
2009-04-01 11:25:00,6.92,6.93,6.92,6.93,125200.0,4.649,4.6557,4.649,4.6557,125200.0
2009-04-01 11:30:00,6.92,6.93,6.9,6.9,132400.0,4.649,4.6557,4.6356,4.6356,132400.0
2009-04-01 11:35:00,6.9,6.92,6.9,6.92,74400.0,4.6356,4.649,4.6356,4.649,74400.0
2009-04-01 11:40:00,6.92,6.93,6.92,6.92,131600.0,4.649,4.6557,4.649,4.649,131600.0
2009-04-01 11:45:00,6.92,6.93,6.91,6.91,61600.0,4.649,4.6557,4.6423,4.6423,61600.0
2009-04-01 11:50:00,6.91,6.92,6.91,6.92,48000.0,4.6423,4.649,4.6423,4.649,48000.0
2009-04-01 11:55:00,6.92,6.93,6.92,6.93,175200.0,4.649,4.6557,4.649,4.6557,175200.0
2009-04-01 12:00:00,6.94,6.95,6.93,6.93,170800.0,4.6625,4.6692,4.6557,4.6557,170800.0
2009-04-01 12:05:00,6.94,6.95,6.93,6.94,137600.0,4.6625,4.6692,4.6557,4.6625,137600.0
2009-04-01 12:10:00,6.94,6.94,6.92,6.92,183600.0,4.6625,4.6625,4.649,4.649,183600.0
2009-04-01 12:15:00,6.93,6.94,6.92,6.94,59600.0,4.6557,4.6625,4.649,4.6625,59600.0
2009-04-01 12:20:00,6.94,6.95,6.93,6.94,156800.0,4.6625,4.6692,4.6557,4.6625,156800.0
2009-04-01 12:25:00,6.95,6.95,6.91,6.92,235200.0,4.6692,4.6692,4.6423,4.649,235200.0
2009-04-01 12:30:00,6.92,6.94,6.92,6.93,61200.0,4.649,4.6625,4.649,4.6557,61200.0
2009-04-01 12:35:00,6.93,6.93,6.91,6.93,66000.0,4.6557,4.6557,4.6423,4.6557,66000.0
2009-04-01 12:40:00,6.93,6.93,6.93,6.93,39200.0,4.6557,4.6557,4.6557,4.6557,39200.0
2009-04-01 12:45:00,6.93,6.94,6.93,6.94,46000.0,4.6557,4.6625,4.6557,4.6625,46000.0
2009-04-01 12:50:00,6.94,6.95,6.93,6.94,108800.0,4.6625,4.6692,4.6557,4.6625,108800.0
2009-04-01 12:55:00,6.94,6.94,6.93,6.93,104800.0,4.6625,4.6625,4.6557,4.6557,104800.0
2009-04-01 13:00:00,6.93,6.94,6.92,6.93,112800.0,4.6557,4.6625,4.649,4.6557,112800.0
2009-04-01 13:05:00,6.92,6.93,6.91,6.92,87200.0,4.649,4.6557,4.6423,4.649,87200.0
2009-04-01 13:10:00,6.92,6.93,6.92,6.93,90800.0,4.649,4.6557,4.649,4.6557,90800.0
2009-04-01 13:15:00,6.93,6.94,6.93,6.93,76800.0,4.6557,4.6625,4.6557,4.6557,76800.0
2009-04-01 13:20:00,6.93,6.95,6.93,6.95,200000.0,4.6557,4.6692,4.6557,4.6692,200000.0
2009-04-01 13:25:00,6.95,6.95,6.93,6.93,132400.0,4.6692,4.6692,4.6557,4.6557,132400.0
2009-04-01 13:30:00,6.93,6.93,6.91,6.91,106400.0,4.6557,4.6557,4.6423,4.6423,106400.0
2009-04-01 13:35:00,6.92,6.94,6.91,6.93,307200.0,4.649,4.6625,4.6423,4.6557,307200.0
2009-04-01 13:40:00,6.93,6.94,6.93,6.93,175600.0,4.6557,4.6625,4.6557,4.6557,175600.0
2009-04-01 13:45:00,6.94,6.94,6.93,6.93,73600.0,4.6625,4.6625,4.6557,4.6557,73600.0
2009-04-01 13:50:00,6.93,6.95,6.93,6.94,164000.0,4.6557,4.6692,4.6557,4.6625,164000.0
2009-04-01 13:55:00,6.94,6.94,6.92,6.93,222000.0,4.6625,4.6625,4.649,4.6557,222000.0
2009-04-01 14:00:00,6.93,6.94,6.93,6.93,154000.0,4.6557,4.6625,4.6557,4.6557,154000.0
2009-04-01 14:05:00,6.93,6.94,6.93,6.94,265600.0,4.6557,4.6625,4.6557,4.6625,265600.0
2009-04-01 14:10:00,6.94,6.94,6.93,6.94,122400.0,4.6625,4.6625,4.6557,4.6625,122400.0
2009-04-01 14:15:00,6.94,6.94,6.94,6.94,187200.0,4.6625,4.6625,4.6625,4.6625,187200.0
2009-04-01 14:20:00,6.94,6.96,6.93,6.96,367200.0,4.6625,4.6759,4.6557,4.6759,367200.0
2009-04-01 14:25:00,6.96,6.96,6.94,6.95,190800.0,4.6759,4.6759,4.6625,4.6692,190800.0
2009-04-01 14:30:00,6.95,6.99,6.95,6.99,176400.0,4.6692,4.696,4.6692,4.696,176400.0
2009-04-01 14:35:00,6.99,7.0,6.99,6.99,194400.0,4.696,4.7028,4.696,4.696,194400.0
2009-04-01 14:40:00,7.0,7.01,6.98,6.98,320400.0,4.7028,4.7095,4.6893,4.6893,320400.0
2009-04-01 14:45:00,6.98,7.0,6.98,7.0,182800.0,4.6893,4.7028,4.6893,4.7028,182800.0
2009-04-01 14:50:00,7.0,7.03,7.0,7.02,164000.0,4.7028,4.7229,4.7028,4.7162,164000.0
2009-04-01 14:55:00,7.02,7.03,7.01,7.01,134400.0,4.7162,4.7229,4.7095,4.7095,134400.0
2009-04-01 15:00:00,7.01,7.01,6.97,6.97,214800.0,4.7095,4.7095,4.6826,4.6826,214800.0
2009-04-01 15:05:00,6.97,6.99,6.97,6.98,144000.0,4.6826,4.696,4.6826,4.6893,144000.0
2009-04-01 15:10:00,6.98,6.98,6.95,6.96,175600.0,4.6893,4.6893,4.6692,4.6759,175600.0
2009-04-01 15:15:00,6.96,7.0,6.95,6.99,204000.0,4.6759,4.7028,4.6692,4.696,204000.0
2009-04-01 15:20:00,7.0,7.01,6.99,7.01,294800.0,4.7028,4.7095,4.696,4.7095,294800.0
2009-04-01 15:25:00,7.0,7.02,7.0,7.02,188800.0,4.7028,4.7162,4.7028,4.7162,188800.0
2009-04-01 15:30:00,7.02,7.03,7.0,7.03,267600.0,4.7162,4.7229,4.7028,4.7229,267600.0
2009-04-01 15:35:00,7.03,7.06,7.03,7.05,206800.0,4.7229,4.7431,4.7229,4.7364,206800.0
2009-04-01 15:40:00,7.05,7.06,7.04,7.04,214400.0,4.7364,4.7431,4.7296,4.7296,214400.0
2009-04-01 15:45:00,7.05,7.07,7.04,7.07,316400.0,4.7364,4.7498,4.7296,4.7498,316400.0
2009-04-01 15:50:00,7.06,7.07,7.04,7.04,253200.0,4.7431,4.7498,4.7296,4.7296,253200.0
2009-04-01 15:55:00,7.04,7.05,7.03,7.04,342000.0,4.7296,4.7364,4.7229,4.7296,342000.0
2009-04-02 09:30:00,7.18,7.18,7.13,7.14,178000.0,4.8237,4.8237,4.7901,4.7968,178000.0
2009-04-02 09:35:00,7.13,7.23,7.13,7.22,202800.0,4.7901,4.8573,4.7901,4.8506,202800.0
2009-04-02 09:40:00,7.21,7.22,7.14,7.21,109200.0,4.8438,4.8506,4.7968,4.8438,109200.0
2009-04-02 09:45:00,7.21,7.23,7.2,7.23,108000.0,4.8438,4.8573,4.8371,4.8573,108000.0
2009-04-02 09:50:00,7.23,7.26,7.22,7.26,204800.0,4.8573,4.8774,4.8506,4.8774,204800.0
2009-04-02 09:55:00,7.27,7.33,7.26,7.33,198400.0,4.8842,4.9245,4.8774,4.9245,198400.0
2009-04-02 10:00:00,7.33,7.37,7.3,7.32,212000.0,4.9245,4.9513,4.9043,4.9177,212000.0
2009-04-02 10:05:00,7.33,7.34,7.31,7.33,147200.0,4.9245,4.9312,4.911,4.9245,147200.0
2009-04-02 10:10:00,7.34,7.35,7.32,7.35,108800.0,4.9312,4.9379,4.9177,4.9379,108800.0
2009-04-02 10:15:00,7.34,7.44,7.34,7.43,278000.0,4.9312,4.9984,4.9312,4.9916,278000.0
2009-04-02 10:20:00,7.43,7.47,7.42,7.45,720400.0,4.9916,5.0185,4.9849,5.0051,720400.0
2009-04-02 10:25:00,7.44,7.45,7.43,7.43,177600.0,4.9984,5.0051,4.9916,4.9916,177600.0
2009-04-02 10:30:00,7.43,7.46,7.43,7.45,249600.0,4.9916,5.0118,4.9916,5.0051,249600.0
2009-04-02 10:35:00,7.45,7.48,7.45,7.47,237200.0,5.0051,5.0252,5.0051,5.0185,237200.0
2009-04-02 10:40:00,7.48,7.5,7.46,7.5,228800.0,5.0252,5.0387,5.0118,5.0387,228800.0
2009-04-02 10:45:00,7.5,7.55,7.5,7.54,336000.0,5.0387,5.0723,5.0387,5.0655,336000.0
2009-04-02 10:50:00,7.54,7.54,7.48,7.48,226400.0,5.0655,5.0655,5.0252,5.0252,226400.0
2009-04-02 10:55:00,7.49,7.49,7.47,7.47,240800.0,5.032,5.032,5.0185,5.0185,240800.0
2009-04-02 11:00:00,7.48,7.49,7.46,7.47,191600.0,5.0252,5.032,5.0118,5.0185,191600.0
2009-04-02 11:05:00,7.47,7.49,7.47,7.48,187600.0,5.0185,5.032,5.0185,5.0252,187600.0
2009-04-02 11:10:00,7.48,7.5,7.48,7.5,172400.0,5.0252,5.0387,5.0252,5.0387,172400.0
2009-04-02 11:15:00,7.5,7.53,7.49,7.53,201600.0,5.0387,5.0588,5.032,5.0588,201600.0
2009-04-02 11:20:00,7.54,7.54,7.52,7.53,255200.0,5.0655,5.0655,5.0521,5.0588,255200.0
2009-04-02 11:25:00,7.53,7.55,7.53,7.54,180800.0,5.0588,5.0723,5.0588,5.0655,180800.0
2009-04-02 11:30:00,7.54,7.54,7.5,7.51,157200.0,5.0655,5.0655,5.0387,5.0454,157200.0
2009-04-02 11:35:00,7.51,7.52,7.48,7.48,148000.0,5.0454,5.0521,5.0252,5.0252,148000.0
2009-04-02 11:40:00,7.48,7.49,7.44,7.45,259600.0,5.0252,5.032,4.9984,5.0051,259600.0
2009-04-02 11:45:00,7.46,7.48,7.43,7.45,409600.0,5.0118,5.0252,4.9916,5.0051,409600.0
2009-04-02 11:50:00,7.45,7.45,7.43,7.43,182000.0,5.0051,5.0051,4.9916,4.9916,182000.0
2009-04-02 11:55:00,7.43,7.46,7.43,7.44,190400.0,4.9916,5.0118,4.9916,4.9984,190400.0
2009-04-02 12:00:00,7.44,7.45,7.44,7.44,303200.0,4.9984,5.0051,4.9984,4.9984,303200.0
2009-04-02 12:05:00,7.44,7.47,7.44,7.47,256000.0,4.9984,5.0185,4.9984,5.0185,256000.0
2009-04-02 12:10:00,7.47,7.51,7.47,7.51,153600.0,5.0185,5.0454,5.0185,5.0454,153600.0
2009-04-02 12:15:00,7.51,7.55,7.51,7.53,302400.0,5.0454,5.0723,5.0454,5.0588,302400.0
2009-04-02 12:20:00,7.53,7.56,7.53,7.55,153200.0,5.0588,5.079,5.0588,5.0723,153200.0
2009-04-02 12:25:00,7.55,7.58,7.54,7.57,123200.0,5.0723,5.0924,5.0655,5.0857,123200.0
2009-04-02 12:30:00,7.57,7.59,7.56,7.59,118000.0,5.0857,5.0991,5.079,5.0991,118000.0
2009-04-02 12:35:00,7.59,7.62,7.59,7.62,113200.0,5.0991,5.1193,5.0991,5.1193,113200.0
2009-04-02 12:40:00,7.61,7.62,7.59,7.61,221200.0,5.1126,5.1193,5.0991,5.1126,221200.0
2009-04-02 12:45:00,7.61,7.62,7.6,7.62,167200.0,5.1126,5.1193,5.1059,5.1193,167200.0
2009-04-02 12:50:00,7.62,7.63,7.59,7.6,218000.0,5.1193,5.126,5.0991,5.1059,218000.0
2009-04-02 12:55:00,7.59,7.59,7.56,7.56,92400.0,5.0991,5.0991,5.079,5.079,92400.0
2009-04-02 13:00:00,7.56,7.56,7.53,7.55,150800.0,5.079,5.079,5.0588,5.0723,150800.0
2009-04-02 13:05:00,7.55,7.55,7.5,7.52,216400.0,5.0723,5.0723,5.0387,5.0521,216400.0
2009-04-02 13:10:00,7.52,7.53,7.51,7.53,104800.0,5.0521,5.0588,5.0454,5.0588,104800.0
2009-04-02 13:15:00,7.53,7.53,7.52,7.53,191200.0,5.0588,5.0588,5.0521,5.0588,191200.0
2009-04-02 13:20:00,7.53,7.54,7.48,7.49,128800.0,5.0588,5.0655,5.0252,5.032,128800.0
2009-04-02 13:25:00,7.49,7.51,7.49,7.51,56800.0,5.032,5.0454,5.032,5.0454,56800.0
2009-04-02 13:30:00,7.51,7.54,7.5,7.52,124000.0,5.0454,5.0655,5.0387,5.0521,124000.0
2009-04-02 13:35:00,7.53,7.53,7.49,7.49,79200.0,5.0588,5.0588,5.032,5.032,79200.0
2009-04-02 13:40:00,7.49,7.5,7.48,7.48,49200.0,5.032,5.0387,5.0252,5.0252,49200.0
2009-04-02 13:45:00,7.48,7.54,7.48,7.53,129600.0,5.0252,5.0655,5.0252,5.0588,129600.0
2009-04-02 13:50:00,7.52,7.56,7.52,7.55,69200.0,5.0521,5.079,5.0521,5.0723,69200.0
2009-04-02 13:55:00,7.55,7.55,7.49,7.51,78800.0,5.0723,5.0723,5.032,5.0454,78800.0
2009-04-02 14:00:00,7.51,7.52,7.5,7.51,82400.0,5.0454,5.0521,5.0387,5.0454,82400.0
2009-04-02 14:05:00,7.51,7.53,7.5,7.52,124800.0,5.0454,5.0588,5.0387,5.0521,124800.0
2009-04-02 14:10:00,7.52,7.53,7.51,7.53,94400.0,5.0521,5.0588,5.0454,5.0588,94400.0
2009-04-02 14:15:00,7.52,7.53,7.52,7.52,48400.0,5.0521,5.0588,5.0521,5.0521,48400.0
2009-04-02 14:20:00,7.52,7.54,7.52,7.53,56800.0,5.0521,5.0655,5.0521,5.0588,56800.0
2009-04-02 14:25:00,7.53,7.57,7.53,7.57,124800.0,5.0588,5.0857,5.0588,5.0857,124800.0
2009-04-02 14:30:00,7.56,7.59,7.56,7.58,102800.0,5.079,5.0991,5.079,5.0924,102800.0
2009-04-02 14:35:00,7.58,7.59,7.58,7.58,78800.0,5.0924,5.0991,5.0924,5.0924,78800.0
2009-04-02 14:40:00,7.58,7.59,7.58,7.58,153600.0,5.0924,5.0991,5.0924,5.0924,153600.0
2009-04-02 14:45:00,7.58,7.59,7.58,7.59,107600.0,5.0924,5.0991,5.0924,5.0991,107600.0
2009-04-02 14:50:00,7.59,7.59,7.55,7.55,216000.0,5.0991,5.0991,5.0723,5.0723,216000.0
2009-04-02 14:55:00,7.55,7.56,7.54,7.56,119200.0,5.0723,5.079,5.0655,5.079,119200.0
2009-04-02 15:00:00,7.56,7.56,7.53,7.54,264800.0,5.079,5.079,5.0588,5.0655,264800.0
2009-04-02 15:05:00,7.54,7.55,7.53,7.55,394400.0,5.0655,5.0723,5.0588,5.0723,394400.0
2009-04-02 15:10:00,7.55,7.57,7.55,7.56,268000.0,5.0723,5.0857,5.0723,5.079,268000.0
2009-04-02 15:15:00,7.56,7.59,7.54,7.54,319600.0,5.079,5.0991,5.0655,5.0655,319600.0
2009-04-02 15:20:00,7.54,7.57,7.54,7.56,328800.0,5.0655,5.0857,5.0655,5.079,328800.0
2009-04-02 15:25:00,7.56,7.58,7.55,7.57,257200.0,5.079,5.0924,5.0723,5.0857,257200.0
2009-04-02 15:30:00,7.56,7.58,7.56,7.56,308800.0,5.079,5.0924,5.079,5.079,308800.0
2009-04-02 15:35:00,7.56,7.57,7.55,7.56,376400.0,5.079,5.0857,5.0723,5.079,376400.0
2009-04-02 15:40:00,7.55,7.57,7.55,7.56,600800.0,5.0723,5.0857,5.0723,5.079,600800.0
2009-04-02 15:45:00,7.56,7.57,7.54,7.56,645600.0,5.079,5.0857,5.0655,5.079,645600.0
2009-04-02 15:50:00,7.56,7.56,7.53,7.54,516000.0,5.079,5.079,5.0588,5.0655,516000.0
2009-04-02 15:55:00,7.54,7.54,7.48,7.52,772800.0,5.0655,5.0655,5.0252,5.0521,772800.0
2009-04-03 09:30:00,7.51,7.54,7.46,7.53,183600.0,5.0454,5.0655,5.0118,5.0588,183600.0
2009-04-03 09:35:00,7.53,7.68,7.53,7.58,277600.0,5.0588,5.1596,5.0588,5.0924,277600.0
2009-04-03 09:40:00,7.58,7.65,7.58,7.59,140400.0,5.0924,5.1394,5.0924,5.0991,140400.0
2009-04-03 09:45:00,7.59,7.64,7.59,7.6,207200.0,5.0991,5.1327,5.0991,5.1059,207200.0
2009-04-03 09:50:00,7.61,7.63,7.58,7.58,190000.0,5.1126,5.126,5.0924,5.0924,190000.0
2009-04-03 09:55:00,7.58,7.61,7.56,7.58,132800.0,5.0924,5.1126,5.079,5.0924,132800.0
2009-04-03 10:00:00,7.59,7.59,7.52,7.53,212000.0,5.0991,5.0991,5.0521,5.0588,212000.0
2009-04-03 10:05:00,7.52,7.53,7.48,7.53,192800.0,5.0521,5.0588,5.0252,5.0588,192800.0
2009-04-03 10:10:00,7.53,7.54,7.52,7.52,39200.0,5.0588,5.0655,5.0521,5.0521,39200.0
2009-04-03 10:15:00,7.52,7.58,7.5,7.58,163600.0,5.0521,5.0924,5.0387,5.0924,163600.0
2009-04-03 10:20:00,7.58,7.59,7.56,7.58,181600.0,5.0924,5.0991,5.079,5.0924,181600.0
2009-04-03 10:25:00,7.59,7.66,7.58,7.65,143200.0,5.0991,5.1462,5.0924,5.1394,143200.0
2009-04-03 10:30:00,7.65,7.65,7.6,7.6,167600.0,5.1394,5.1394,5.1059,5.1059,167600.0
2009-04-03 10:35:00,7.61,7.64,7.6,7.64,89600.0,5.1126,5.1327,5.1059,5.1327,89600.0
2009-04-03 10:40:00,7.64,7.65,7.61,7.61,74000.0,5.1327,5.1394,5.1126,5.1126,74000.0
2009-04-03 10:45:00,7.62,7.63,7.61,7.62,77200.0,5.1193,5.126,5.1126,5.1193,77200.0
2009-04-03 10:50:00,7.63,7.66,7.62,7.66,86800.0,5.126,5.1462,5.1193,5.1462,86800.0
2009-04-03 10:55:00,7.66,7.66,7.63,7.64,63600.0,5.1462,5.1462,5.126,5.1327,63600.0
2009-04-03 11:00:00,7.64,7.66,7.63,7.64,90800.0,5.1327,5.1462,5.126,5.1327,90800.0
2009-04-03 11:05:00,7.64,7.68,7.62,7.68,250400.0,5.1327,5.1596,5.1193,5.1596,250400.0
2009-04-03 11:10:00,7.68,7.69,7.59,7.68,154000.0,5.1596,5.1663,5.0991,5.1596,154000.0
2009-04-03 11:15:00,7.68,7.68,7.67,7.68,149600.0,5.1596,5.1596,5.1529,5.1596,149600.0
2009-04-03 11:20:00,7.68,7.68,7.67,7.68,165600.0,5.1596,5.1596,5.1529,5.1596,165600.0
2009-04-03 11:25:00,7.68,7.74,7.67,7.74,328400.0,5.1596,5.1999,5.1529,5.1999,328400.0
2009-04-03 11:30:00,7.74,7.74,7.73,7.73,432000.0,5.1999,5.1999,5.1932,5.1932,432000.0
2009-04-03 11:35:00,7.73,7.74,7.7,7.7,136800.0,5.1932,5.1999,5.173,5.173,136800.0
2009-04-03 11:40:00,7.7,7.71,7.68,7.68,455600.0,5.173,5.1798,5.1596,5.1596,455600.0
2009-04-03 11:45:00,7.68,7.68,7.66,7.68,101200.0,5.1596,5.1596,5.1462,5.1596,101200.0
2009-04-03 11:50:00,7.68,7.7,7.68,7.69,87600.0,5.1596,5.173,5.1596,5.1663,87600.0
2009-04-03 11:55:00,7.69,7.72,7.69,7.72,120000.0,5.1663,5.1865,5.1663,5.1865,120000.0
2009-04-03 12:00:00,7.73,7.74,7.72,7.74,148800.0,5.1932,5.1999,5.1865,5.1999,148800.0
2009-04-03 12:05:00,7.74,7.74,7.73,7.73,108800.0,5.1999,5.1999,5.1932,5.1932,108800.0
2009-04-03 12:10:00,7.73,7.74,7.72,7.74,104400.0,5.1932,5.1999,5.1865,5.1999,104400.0
2009-04-03 12:15:00,7.74,7.75,7.73,7.74,205600.0,5.1999,5.2066,5.1932,5.1999,205600.0
2009-04-03 12:20:00,7.74,7.75,7.74,7.75,70000.0,5.1999,5.2066,5.1999,5.2066,70000.0
2009-04-03 12:25:00,7.75,7.77,7.75,7.77,144800.0,5.2066,5.2201,5.2066,5.2201,144800.0
2009-04-03 12:30:00,7.77,7.79,7.77,7.79,142000.0,5.2201,5.2335,5.2201,5.2335,142000.0
2009-04-03 12:35:00,7.79,7.82,7.79,7.82,154000.0,5.2335,5.2537,5.2335,5.2537,154000.0
2009-04-03 12:40:00,7.82,7.82,7.81,7.82,147200.0,5.2537,5.2537,5.2469,5.2537,147200.0
2009-04-03 12:45:00,7.82,7.82,7.78,7.78,84400.0,5.2537,5.2537,5.2268,5.2268,84400.0
2009-04-03 12:50:00,7.78,7.78,7.77,7.78,58800.0,5.2268,5.2268,5.2201,5.2268,58800.0
2009-04-03 12:55:00,7.78,7.79,7.77,7.79,88400.0,5.2268,5.2335,5.2201,5.2335,88400.0
2009-04-03 13:00:00,7.79,7.8,7.77,7.77,136000.0,5.2335,5.2402,5.2201,5.2201,136000.0
2009-04-03 13:05:00,7.77,7.77,7.72,7.72,128000.0,5.2201,5.2201,5.1865,5.1865,128000.0
2009-04-03 13:10:00,7.72,7.74,7.72,7.74,156400.0,5.1865,5.1999,5.1865,5.1999,156400.0
2009-04-03 13:15:00,7.75,7.77,7.75,7.75,178800.0,5.2066,5.2201,5.2066,5.2066,178800.0
2009-04-03 13:20:00,7.75,7.75,7.73,7.73,64400.0,5.2066,5.2066,5.1932,5.1932,64400.0
2009-04-03 13:25:00,7.73,7.77,7.72,7.77,86800.0,5.1932,5.2201,5.1865,5.2201,86800.0
2009-04-03 13:30:00,7.77,7.78,7.76,7.77,49600.0,5.2201,5.2268,5.2133,5.2201,49600.0
2009-04-03 13:35:00,7.77,7.79,7.76,7.77,122000.0,5.2201,5.2335,5.2133,5.2201,122000.0
2009-04-03 13:40:00,7.76,7.77,7.75,7.76,81200.0,5.2133,5.2201,5.2066,5.2133,81200.0
2009-04-03 13:45:00,7.76,7.78,7.75,7.77,71200.0,5.2133,5.2268,5.2066,5.2201,71200.0
2009-04-03 13:50:00,7.77,7.81,7.77,7.81,78000.0,5.2201,5.2469,5.2201,5.2469,78000.0
2009-04-03 13:55:00,7.81,7.82,7.8,7.82,81600.0,5.2469,5.2537,5.2402,5.2537,81600.0
2009-04-03 14:00:00,7.82,7.82,7.79,7.79,92400.0,5.2537,5.2537,5.2335,5.2335,92400.0
2009-04-03 14:05:00,7.79,7.8,7.77,7.78,112800.0,5.2335,5.2402,5.2201,5.2268,112800.0
2009-04-03 14:10:00,7.78,7.78,7.75,7.76,256400.0,5.2268,5.2268,5.2066,5.2133,256400.0
2009-04-03 14:15:00,7.76,7.76,7.75,7.75,101200.0,5.2133,5.2133,5.2066,5.2066,101200.0
2009-04-03 14:20:00,7.75,7.76,7.74,7.74,163200.0,5.2066,5.2133,5.1999,5.1999,163200.0
2009-04-03 14:25:00,7.74,7.76,7.74,7.76,152000.0,5.1999,5.2133,5.1999,5.2133,152000.0
2009-04-03 14:30:00,7.76,7.77,7.75,7.75,217600.0,5.2133,5.2201,5.2066,5.2066,217600.0
2009-04-03 14:35:00,7.75,7.75,7.75,7.75,168800.0,5.2066,5.2066,5.2066,5.2066,168800.0
2009-04-03 14:40:00,7.75,7.76,7.74,7.75,222400.0,5.2066,5.2133,5.1999,5.2066,222400.0
2009-04-03 14:45:00,7.75,7.75,7.72,7.73,138400.0,5.2066,5.2066,5.1865,5.1932,138400.0
2009-04-03 14:50:00,7.73,7.73,7.71,7.73,185600.0,5.1932,5.1932,5.1798,5.1932,185600.0
2009-04-03 14:55:00,7.73,7.76,7.72,7.75,252400.0,5.1932,5.2133,5.1865,5.2066,252400.0
2009-04-03 15:00:00,7.75,7.75,7.72,7.72,237600.0,5.2066,5.2066,5.1865,5.1865,237600.0
2009-04-03 15:05:00,7.73,7.73,7.7,7.71,212400.0,5.1932,5.1932,5.173,5.1798,212400.0
2009-04-03 15:10:00,7.71,7.72,7.67,7.68,424000.0,5.1798,5.1865,5.1529,5.1596,424000.0
2009-04-03 15:15:00,7.68,7.68,7.62,7.63,869600.0,5.1596,5.1596,5.1193,5.126,869600.0
2009-04-03 15:20:00,7.63,7.65,7.62,7.65,925600.0,5.126,5.1394,5.1193,5.1394,925600.0
2009-04-03 15:25:00,7.65,7.66,7.62,7.63,835200.0,5.1394,5.1462,5.1193,5.126,835200.0
2009-04-03 15:30:00,7.63,7.65,7.57,7.58,1223600.0,5.126,5.1394,5.0857,5.0924,1223600.0
2009-04-03 15:35:00,7.58,7.58,7.5,7.55,1053600.0,5.0924,5.0924,5.0387,5.0723,1053600.0
2009-04-03 15:40:00,7.51,7.51,7.39,7.39,2611200.0,5.0454,5.0454,4.9648,4.9648,2611200.0
2009-04-03 15:45:00,7.39,7.41,7.29,7.32,3645200.0,4.9648,4.9782,4.8976,4.9177,3645200.0
2009-04-03 15:50:00,7.32,7.43,7.3,7.4,2359600.0,4.9177,4.9916,4.9043,4.9715,2359600.0
2009-04-03 15:55:00,7.4,7.49,7.34,7.43,2660000.0,4.9715,5.032,4.9312,4.9916,2660000.0
2009-04-06 09:30:00,7.18,7.34,7.09,7.22,1179200.0,4.8237,4.9312,4.7632,4.8506,1179200.0
2009-04-06 09:35:00,7.22,7.24,7.11,7.17,646800.0,4.8506,4.864,4.7767,4.817,646800.0
2009-04-06 09:40:00,7.17,7.19,7.08,7.16,644400.0,4.817,4.8304,4.7565,4.8103,644400.0
2009-04-06 09:45:00,7.16,7.21,7.15,7.18,366800.0,4.8103,4.8438,4.8035,4.8237,366800.0
2009-04-06 09:50:00,7.17,7.18,7.14,7.18,629200.0,4.817,4.8237,4.7968,4.8237,629200.0
2009-04-06 09:55:00,7.19,7.21,7.14,7.15,611200.0,4.8304,4.8438,4.7968,4.8035,611200.0
2009-04-06 10:00:00,7.15,7.19,7.11,7.16,259600.0,4.8035,4.8304,4.7767,4.8103,259600.0
2009-04-06 10:05:00,7.16,7.19,7.14,7.18,184000.0,4.8103,4.8304,4.7968,4.8237,184000.0
2009-04-06 10:10:00,7.18,7.19,7.13,7.15,197600.0,4.8237,4.8304,4.7901,4.8035,197600.0
2009-04-06 10:15:00,7.15,7.23,7.15,7.23,680800.0,4.8035,4.8573,4.8035,4.8573,680800.0
2009-04-06 10:20:00,7.22,7.23,7.18,7.18,354000.0,4.8506,4.8573,4.8237,4.8237,354000.0
2009-04-06 10:25:00,7.18,7.2,7.14,7.14,224800.0,4.8237,4.8371,4.7968,4.7968,224800.0
2009-04-06 10:30:00,7.15,7.2,7.14,7.19,211600.0,4.8035,4.8371,4.7968,4.8304,211600.0
2009-04-06 10:35:00,7.18,7.19,7.18,7.18,46400.0,4.8237,4.8304,4.8237,4.8237,46400.0
2009-04-06 10:40:00,7.18,7.19,7.17,7.18,450800.0,4.8237,4.8304,4.817,4.8237,450800.0
2009-04-06 10:45:00,7.18,7.19,7.15,7.16,375200.0,4.8237,4.8304,4.8035,4.8103,375200.0
2009-04-06 10:50:00,7.16,7.18,7.15,7.17,112800.0,4.8103,4.8237,4.8035,4.817,112800.0
2009-04-06 10:55:00,7.17,7.17,7.16,7.17,64000.0,4.817,4.817,4.8103,4.817,64000.0
2009-04-06 11:00:00,7.17,7.18,7.15,7.15,142800.0,4.817,4.8237,4.8035,4.8035,142800.0
2009-04-06 11:05:00,7.15,7.15,7.12,7.15,247200.0,4.8035,4.8035,4.7834,4.8035,247200.0
2009-04-06 11:10:00,7.15,7.15,7.15,7.15,83200.0,4.8035,4.8035,4.8035,4.8035,83200.0
2009-04-06 11:15:00,7.15,7.18,7.15,7.17,166800.0,4.8035,4.8237,4.8035,4.817,166800.0
2009-04-06 11:20:00,7.18,7.18,7.16,7.17,230400.0,4.8237,4.8237,4.8103,4.817,230400.0
2009-04-06 11:25:00,7.17,7.18,7.15,7.16,161600.0,4.817,4.8237,4.8035,4.8103,161600.0
2009-04-06 11:30:00,7.16,7.18,7.15,7.17,128000.0,4.8103,4.8237,4.8035,4.817,128000.0
2009-04-06 11:35:00,7.17,7.17,7.14,7.15,106400.0,4.817,4.817,4.7968,4.8035,106400.0
2009-04-06 11:40:00,7.15,7.15,7.12,7.12,247200.0,4.8035,4.8035,4.7834,4.7834,247200.0
2009-04-06 11:45:00,7.12,7.13,7.12,7.12,79600.0,4.7834,4.7901,4.7834,4.7834,79600.0
2009-04-06 11:50:00,7.12,7.13,7.12,7.12,334400.0,4.7834,4.7901,4.7834,4.7834,334400.0
2009-04-06 11:55:00,7.12,7.13,7.1,7.1,179600.0,4.7834,4.7901,4.7699,4.7699,179600.0
2009-04-06 12:00:00,7.09,7.11,7.07,7.07,279600.0,4.7632,4.7767,4.7498,4.7498,279600.0
2009-04-06 12:05:00,7.07,7.08,7.05,7.06,390400.0,4.7498,4.7565,4.7364,4.7431,390400.0
2009-04-06 12:10:00,7.06,7.09,7.03,7.08,418800.0,4.7431,4.7632,4.7229,4.7565,418800.0
2009-04-06 12:15:00,7.09,7.09,7.04,7.05,161600.0,4.7632,4.7632,4.7296,4.7364,161600.0
2009-04-06 12:20:00,7.05,7.05,7.03,7.04,159600.0,4.7364,4.7364,4.7229,4.7296,159600.0
2009-04-06 12:25:00,7.04,7.04,7.03,7.04,86000.0,4.7296,4.7296,4.7229,4.7296,86000.0
2009-04-06 12:30:00,7.04,7.06,7.03,7.04,188000.0,4.7296,4.7431,4.7229,4.7296,188000.0
2009-04-06 12:35:00,7.04,7.04,7.01,7.01,205600.0,4.7296,4.7296,4.7095,4.7095,205600.0
2009-04-06 12:40:00,7.01,7.01,7.0,7.01,202800.0,4.7095,4.7095,4.7028,4.7095,202800.0
2009-04-06 12:45:00,7.01,7.06,7.01,7.05,226000.0,4.7095,4.7431,4.7095,4.7364,226000.0
2009-04-06 12:50:00,7.05,7.06,7.04,7.06,433600.0,4.7364,4.7431,4.7296,4.7431,433600.0
2009-04-06 12:55:00,7.06,7.07,7.05,7.07,198400.0,4.7431,4.7498,4.7364,4.7498,198400.0
2009-04-06 13:00:00,7.07,7.09,7.07,7.09,235200.0,4.7498,4.7632,4.7498,4.7632,235200.0
2009-04-06 13:05:00,7.09,7.1,7.09,7.09,133200.0,4.7632,4.7699,4.7632,4.7632,133200.0
2009-04-06 13:10:00,7.09,7.1,7.07,7.09,269600.0,4.7632,4.7699,4.7498,4.7632,269600.0
2009-04-06 13:15:00,7.09,7.09,7.05,7.05,165200.0,4.7632,4.7632,4.7364,4.7364,165200.0
2009-04-06 13:20:00,7.05,7.06,7.04,7.05,160400.0,4.7364,4.7431,4.7296,4.7364,160400.0
2009-04-06 13:25:00,7.05,7.05,7.04,7.05,79200.0,4.7364,4.7364,4.7296,4.7364,79200.0
2009-04-06 13:30:00,7.05,7.05,7.04,7.04,92000.0,4.7364,4.7364,4.7296,4.7296,92000.0
2009-04-06 13:35:00,7.05,7.05,7.04,7.05,68000.0,4.7364,4.7364,4.7296,4.7364,68000.0
2009-04-06 13:40:00,7.05,7.05,7.05,7.05,76000.0,4.7364,4.7364,4.7364,4.7364,76000.0
2009-04-06 13:45:00,7.05,7.09,7.05,7.08,126800.0,4.7364,4.7632,4.7364,4.7565,126800.0
2009-04-06 13:50:00,7.08,7.1,7.08,7.09,131200.0,4.7565,4.7699,4.7565,4.7632,131200.0
2009-04-06 13:55:00,7.09,7.09,7.09,7.09,142800.0,4.7632,4.7632,4.7632,4.7632,142800.0
2009-04-06 14:00:00,7.09,7.09,7.06,7.07,273600.0,4.7632,4.7632,4.7431,4.7498,273600.0
2009-04-06 14:05:00,7.07,7.08,7.05,7.07,177600.0,4.7498,4.7565,4.7364,4.7498,177600.0
2009-04-06 14:10:00,7.07,7.07,7.05,7.07,225200.0,4.7498,4.7498,4.7364,4.7498,225200.0
2009-04-06 14:15:00,7.07,7.08,7.05,7.07,160000.0,4.7498,4.7565,4.7364,4.7498,160000.0
2009-04-06 14:20:00,7.07,7.08,7.07,7.07,119600.0,4.7498,4.7565,4.7498,4.7498,119600.0
2009-04-06 14:25:00,7.07,7.09,7.07,7.09,306400.0,4.7498,4.7632,4.7498,4.7632,306400.0
2009-04-06 14:30:00,7.09,7.09,7.06,7.07,698800.0,4.7632,4.7632,4.7431,4.7498,698800.0
2009-04-06 14:35:00,7.08,7.09,7.07,7.08,203600.0,4.7565,4.7632,4.7498,4.7565,203600.0
2009-04-06 14:40:00,7.08,7.08,7.07,7.08,274000.0,4.7565,4.7565,4.7498,4.7565,274000.0
2009-04-06 14:45:00,7.08,7.1,7.08,7.09,257200.0,4.7565,4.7699,4.7565,4.7632,257200.0
2009-04-06 14:50:00,7.09,7.15,7.09,7.14,385200.0,4.7632,4.8035,4.7632,4.7968,385200.0
2009-04-06 14:55:00,7.14,7.14,7.12,7.13,222000.0,4.7968,4.7968,4.7834,4.7901,222000.0
2009-04-06 15:00:00,7.13,7.13,7.09,7.11,246800.0,4.7901,4.7901,4.7632,4.7767,246800.0
2009-04-06 15:05:00,7.11,7.12,7.09,7.11,264000.0,4.7767,4.7834,4.7632,4.7767,264000.0
2009-04-06 15:10:00,7.11,7.11,7.11,7.11,256000.0,4.7767,4.7767,4.7767,4.7767,256000.0
2009-04-06 15:15:00,7.11,7.15,7.1,7.13,370800.0,4.7767,4.8035,4.7699,4.7901,370800.0
2009-04-06 15:20:00,7.13,7.14,7.12,7.13,228000.0,4.7901,4.7968,4.7834,4.7901,228000.0
2009-04-06 15:25:00,7.13,7.13,7.11,7.13,435200.0,4.7901,4.7901,4.7767,4.7901,435200.0
2009-04-06 15:30:00,7.13,7.15,7.12,7.14,564800.0,4.7901,4.8035,4.7834,4.7968,564800.0
2009-04-06 15:35:00,7.14,7.14,7.11,7.11,368800.0,4.7968,4.7968,4.7767,4.7767,368800.0
2009-04-06 15:40:00,7.12,7.15,7.11,7.13,687600.0,4.7834,4.8035,4.7767,4.7901,687600.0
2009-04-06 15:45:00,7.13,7.15,7.13,7.15,505200.0,4.7901,4.8035,4.7901,4.8035,505200.0
2009-04-06 15:50:00,7.14,7.17,7.14,7.16,637600.0,4.7968,4.817,4.7968,4.8103,637600.0
2009-04-06 15:55:00,7.17,7.17,7.14,7.16,818000.0,4.817,4.817,4.7968,4.8103,818000.0
2009-04-07 09:30:00,7.03,7.09,6.89,6.98,269600.0,4.7229,4.7632,4.6289,4.6893,269600.0
2009-04-07 09:35:00,6.98,7.09,6.98,7.01,155200.0,4.6893,4.7632,4.6893,4.7095,155200.0
2009-04-07 09:40:00,7.0,7.01,6.98,7.0,145600.0,4.7028,4.7095,4.6893,4.7028,145600.0
2009-04-07 09:45:00,7.0,7.05,6.99,7.04,126800.0,4.7028,4.7364,4.696,4.7296,126800.0
2009-04-07 09:50:00,7.04,7.06,7.02,7.04,90000.0,4.7296,4.7431,4.7162,4.7296,90000.0
2009-04-07 09:55:00,7.04,7.07,7.03,7.05,163600.0,4.7296,4.7498,4.7229,4.7364,163600.0
2009-04-07 10:00:00,7.05,7.05,6.99,6.99,96000.0,4.7364,4.7364,4.696,4.696,96000.0
2009-04-07 10:05:00,6.99,7.0,6.97,6.99,119200.0,4.696,4.7028,4.6826,4.696,119200.0
2009-04-07 10:10:00,6.99,7.02,6.99,7.02,142000.0,4.696,4.7162,4.696,4.7162,142000.0
2009-04-07 10:15:00,7.02,7.05,7.02,7.03,113200.0,4.7162,4.7364,4.7162,4.7229,113200.0
2009-04-07 10:20:00,7.03,7.05,7.02,7.04,67600.0,4.7229,4.7364,4.7162,4.7296,67600.0
2009-04-07 10:25:00,7.03,7.07,7.03,7.07,114000.0,4.7229,4.7498,4.7229,4.7498,114000.0
2009-04-07 10:30:00,7.07,7.09,7.06,7.09,118400.0,4.7498,4.7632,4.7431,4.7632,118400.0
2009-04-07 10:35:00,7.09,7.1,7.07,7.08,145600.0,4.7632,4.7699,4.7498,4.7565,145600.0
2009-04-07 10:40:00,7.08,7.1,7.08,7.1,134400.0,4.7565,4.7699,4.7565,4.7699,134400.0
2009-04-07 10:45:00,7.1,7.14,7.1,7.14,142000.0,4.7699,4.7968,4.7699,4.7968,142000.0
2009-04-07 10:50:00,7.14,7.14,7.09,7.13,109200.0,4.7968,4.7968,4.7632,4.7901,109200.0
2009-04-07 10:55:00,7.14,7.14,7.11,7.13,96000.0,4.7968,4.7968,4.7767,4.7901,96000.0
2009-04-07 11:00:00,7.12,7.13,7.11,7.12,51600.0,4.7834,4.7901,4.7767,4.7834,51600.0
2009-04-07 11:05:00,7.13,7.13,7.09,7.09,60400.0,4.7901,4.7901,4.7632,4.7632,60400.0
2009-04-07 11:10:00,7.09,7.09,7.08,7.08,92800.0,4.7632,4.7632,4.7565,4.7565,92800.0
2009-04-07 11:15:00,7.08,7.09,7.07,7.08,54000.0,4.7565,4.7632,4.7498,4.7565,54000.0
2009-04-07 11:20:00,7.08,7.1,7.08,7.09,95200.0,4.7565,4.7699,4.7565,4.7632,95200.0
2009-04-07 11:25:00,7.09,7.1,7.08,7.09,47600.0,4.7632,4.7699,4.7565,4.7632,47600.0
2009-04-07 11:30:00,7.09,7.11,7.09,7.11,46000.0,4.7632,4.7767,4.7632,4.7767,46000.0
2009-04-07 11:35:00,7.11,7.11,7.09,7.09,192000.0,4.7767,4.7767,4.7632,4.7632,192000.0
2009-04-07 11:40:00,7.1,7.11,7.1,7.11,96000.0,4.7699,4.7767,4.7699,4.7767,96000.0
2009-04-07 11:45:00,7.11,7.11,7.11,7.11,66800.0,4.7767,4.7767,4.7767,4.7767,66800.0
2009-04-07 11:50:00,7.11,7.12,7.11,7.12,48000.0,4.7767,4.7834,4.7767,4.7834,48000.0
2009-04-07 11:55:00,7.12,7.12,7.12,7.12,70000.0,4.7834,4.7834,4.7834,4.7834,70000.0
2009-04-07 12:00:00,7.12,7.15,7.12,7.13,150000.0,4.7834,4.8035,4.7834,4.7901,150000.0
2009-04-07 12:05:00,7.13,7.14,7.12,7.13,77600.0,4.7901,4.7968,4.7834,4.7901,77600.0
2009-04-07 12:10:00,7.13,7.18,7.13,7.18,240800.0,4.7901,4.8237,4.7901,4.8237,240800.0
2009-04-07 12:15:00,7.18,7.19,7.17,7.19,267200.0,4.8237,4.8304,4.817,4.8304,267200.0
2009-04-07 12:20:00,7.18,7.21,7.18,7.2,203200.0,4.8237,4.8438,4.8237,4.8371,203200.0
2009-04-07 12:25:00,7.2,7.2,7.2,7.2,240000.0,4.8371,4.8371,4.8371,4.8371,240000.0
2009-04-07 12:30:00,7.2,7.23,7.2,7.21,242000.0,4.8371,4.8573,4.8371,4.8438,242000.0
2009-04-07 12:35:00,7.21,7.22,7.17,7.17,120000.0,4.8438,4.8506,4.817,4.817,120000.0
2009-04-07 12:40:00,7.17,7.22,7.17,7.22,151600.0,4.817,4.8506,4.817,4.8506,151600.0
2009-04-07 12:45:00,7.21,7.22,7.21,7.22,88000.0,4.8438,4.8506,4.8438,4.8506,88000.0
2009-04-07 12:50:00,7.22,7.26,7.22,7.26,338800.0,4.8506,4.8774,4.8506,4.8774,338800.0
2009-04-07 12:55:00,7.26,7.34,7.26,7.32,643200.0,4.8774,4.9312,4.8774,4.9177,643200.0
2009-04-07 13:00:00,7.33,7.35,7.31,7.34,434000.0,4.9245,4.9379,4.911,4.9312,434000.0
2009-04-07 13:05:00,7.34,7.36,7.33,7.34,320400.0,4.9312,4.9446,4.9245,4.9312,320400.0
2009-04-07 13:10:00,7.35,7.35,7.33,7.35,250000.0,4.9379,4.9379,4.9245,4.9379,250000.0
2009-04-07 13:15:00,7.35,7.36,7.34,7.36,348000.0,4.9379,4.9446,4.9312,4.9446,348000.0
2009-04-07 13:20:00,7.36,7.38,7.36,7.38,488800.0,4.9446,4.9581,4.9446,4.9581,488800.0
2009-04-07 13:25:00,7.38,7.38,7.31,7.32,354000.0,4.9581,4.9581,4.911,4.9177,354000.0
2009-04-07 13:30:00,7.32,7.32,7.27,7.29,293200.0,4.9177,4.9177,4.8842,4.8976,293200.0
2009-04-07 13:35:00,7.29,7.29,7.26,7.28,89200.0,4.8976,4.8976,4.8774,4.8909,89200.0
2009-04-07 13:40:00,7.28,7.32,7.28,7.31,129200.0,4.8909,4.9177,4.8909,4.911,129200.0
2009-04-07 13:45:00,7.32,7.32,7.29,7.3,106000.0,4.9177,4.9177,4.8976,4.9043,106000.0
2009-04-07 13:50:00,7.3,7.32,7.29,7.32,79200.0,4.9043,4.9177,4.8976,4.9177,79200.0
2009-04-07 13:55:00,7.32,7.33,7.31,7.33,69200.0,4.9177,4.9245,4.911,4.9245,69200.0
2009-04-07 14:00:00,7.32,7.33,7.3,7.3,138400.0,4.9177,4.9245,4.9043,4.9043,138400.0
2009-04-07 14:05:00,7.3,7.31,7.29,7.31,144400.0,4.9043,4.911,4.8976,4.911,144400.0
2009-04-07 14:10:00,7.31,7.33,7.31,7.33,122000.0,4.911,4.9245,4.911,4.9245,122000.0
2009-04-07 14:15:00,7.33,7.33,7.31,7.32,157200.0,4.9245,4.9245,4.911,4.9177,157200.0
2009-04-07 14:20:00,7.32,7.32,7.31,7.31,164800.0,4.9177,4.9177,4.911,4.911,164800.0
2009-04-07 14:25:00,7.31,7.33,7.31,7.33,189200.0,4.911,4.9245,4.911,4.9245,189200.0
2009-04-07 14:30:00,7.33,7.33,7.31,7.33,274400.0,4.9245,4.9245,4.911,4.9245,274400.0
2009-04-07 14:35:00,7.33,7.33,7.31,7.33,194800.0,4.9245,4.9245,4.911,4.9245,194800.0
2009-04-07 14:40:00,7.33,7.34,7.32,7.32,114400.0,4.9245,4.9312,4.9177,4.9177,114400.0
2009-04-07 14:45:00,7.32,7.33,7.32,7.33,106000.0,4.9177,4.9245,4.9177,4.9245,106000.0
2009-04-07 14:50:00,7.33,7.35,7.32,7.33,191200.0,4.9245,4.9379,4.9177,4.9245,191200.0
2009-04-07 14:55:00,7.33,7.34,7.31,7.32,190800.0,4.9245,4.9312,4.911,4.9177,190800.0
2009-04-07 15:00:00,7.32,7.32,7.29,7.29,208800.0,4.9177,4.9177,4.8976,4.8976,208800.0
2009-04-07 15:05:00,7.29,7.3,7.28,7.3,158400.0,4.8976,4.9043,4.8909,4.9043,158400.0
2009-04-07 15:10:00,7.31,7.34,7.3,7.32,149200.0,4.911,4.9312,4.9043,4.9177,149200.0
2009-04-07 15:15:00,7.32,7.34,7.32,7.33,159200.0,4.9177,4.9312,4.9177,4.9245,159200.0
2009-04-07 15:20:00,7.33,7.34,7.32,7.33,270000.0,4.9245,4.9312,4.9177,4.9245,270000.0
2009-04-07 15:25:00,7.33,7.33,7.31,7.31,208000.0,4.9245,4.9245,4.911,4.911,208000.0
2009-04-07 15:30:00,7.31,7.34,7.31,7.34,189600.0,4.911,4.9312,4.911,4.9312,189600.0
2009-04-07 15:35:00,7.34,7.36,7.34,7.36,274800.0,4.9312,4.9446,4.9312,4.9446,274800.0
2009-04-07 15:40:00,7.36,7.38,7.34,7.36,310800.0,4.9446,4.9581,4.9312,4.9446,310800.0
2009-04-07 15:45:00,7.36,7.36,7.33,7.33,275600.0,4.9446,4.9446,4.9245,4.9245,275600.0
2009-04-07 15:50:00,7.33,7.34,7.32,7.32,393200.0,4.9245,4.9312,4.9177,4.9177,393200.0
2009-04-07 15:55:00,7.32,7.32,7.31,7.31,706400.0,4.9177,4.9177,4.911,4.911,706400.0
2009-04-08 09:30:00,7.34,7.41,7.32,7.36,196400.0,4.9312,4.9782,4.9177,4.9446,196400.0
2009-04-08 09:35:00,7.36,7.53,7.36,7.46,350400.0,4.9446,5.0588,4.9446,5.0118,350400.0
2009-04-08 09:40:00,7.47,7.52,7.47,7.51,107200.0,5.0185,5.0521,5.0185,5.0454,107200.0
2009-04-08 09:45:00,7.52,7.55,7.5,7.5,168800.0,5.0521,5.0723,5.0387,5.0387,168800.0
2009-04-08 09:50:00,7.49,7.52,7.48,7.5,139600.0,5.032,5.0521,5.0252,5.0387,139600.0
2009-04-08 09:55:00,7.49,7.5,7.49,7.49,93600.0,5.032,5.0387,5.032,5.032,93600.0
2009-04-08 10:00:00,7.49,7.5,7.46,7.48,110800.0,5.032,5.0387,5.0118,5.0252,110800.0
2009-04-08 10:05:00,7.48,7.48,7.43,7.43,91600.0,5.0252,5.0252,4.9916,4.9916,91600.0
2009-04-08 10:10:00,7.44,7.44,7.4,7.43,44800.0,4.9984,4.9984,4.9715,4.9916,44800.0
2009-04-08 10:15:00,7.42,7.43,7.42,7.42,85600.0,4.9849,4.9916,4.9849,4.9849,85600.0
2009-04-08 10:20:00,7.43,7.43,7.37,7.4,74400.0,4.9916,4.9916,4.9513,4.9715,74400.0
2009-04-08 10:25:00,7.4,7.43,7.39,7.42,121200.0,4.9715,4.9916,4.9648,4.9849,121200.0
2009-04-08 10:30:00,7.42,7.43,7.41,7.43,76000.0,4.9849,4.9916,4.9782,4.9916,76000.0
2009-04-08 10:35:00,7.43,7.45,7.4,7.4,94400.0,4.9916,5.0051,4.9715,4.9715,94400.0
2009-04-08 10:40:00,7.4,7.43,7.4,7.43,57200.0,4.9715,4.9916,4.9715,4.9916,57200.0
2009-04-08 10:45:00,7.43,7.45,7.42,7.43,106000.0,4.9916,5.0051,4.9849,4.9916,106000.0
2009-04-08 10:50:00,7.43,7.44,7.42,7.43,137600.0,4.9916,4.9984,4.9849,4.9916,137600.0
2009-04-08 10:55:00,7.43,7.46,7.43,7.44,114400.0,4.9916,5.0118,4.9916,4.9984,114400.0
2009-04-08 11:00:00,7.45,7.47,7.44,7.46,158800.0,5.0051,5.0185,4.9984,5.0118,158800.0
2009-04-08 11:05:00,7.46,7.48,7.46,7.46,116400.0,5.0118,5.0252,5.0118,5.0118,116400.0
2009-04-08 11:10:00,7.46,7.48,7.46,7.47,98800.0,5.0118,5.0252,5.0118,5.0185,98800.0
2009-04-08 11:15:00,7.47,7.48,7.47,7.48,88800.0,5.0185,5.0252,5.0185,5.0252,88800.0
2009-04-08 11:20:00,7.48,7.49,7.48,7.49,90000.0,5.0252,5.032,5.0252,5.032,90000.0
2009-04-08 11:25:00,7.49,7.51,7.48,7.48,125600.0,5.032,5.0454,5.0252,5.0252,125600.0
2009-04-08 11:30:00,7.49,7.49,7.48,7.49,35600.0,5.032,5.032,5.0252,5.032,35600.0
2009-04-08 11:35:00,7.49,7.53,7.49,7.52,154400.0,5.032,5.0588,5.032,5.0521,154400.0
2009-04-08 11:40:00,7.52,7.52,7.49,7.49,224000.0,5.0521,5.0521,5.032,5.032,224000.0
2009-04-08 11:45:00,7.49,7.53,7.49,7.49,625600.0,5.032,5.0588,5.032,5.032,625600.0
2009-04-08 11:50:00,7.49,7.5,7.48,7.48,119200.0,5.032,5.0387,5.0252,5.0252,119200.0
2009-04-08 11:55:00,7.48,7.5,7.48,7.5,65200.0,5.0252,5.0387,5.0252,5.0387,65200.0
2009-04-08 12:00:00,7.5,7.5,7.49,7.49,44000.0,5.0387,5.0387,5.032,5.032,44000.0
2009-04-08 12:05:00,7.49,7.52,7.49,7.52,85600.0,5.032,5.0521,5.032,5.0521,85600.0
2009-04-08 12:10:00,7.52,7.53,7.5,7.5,53200.0,5.0521,5.0588,5.0387,5.0387,53200.0
2009-04-08 12:15:00,7.5,7.52,7.49,7.51,58400.0,5.0387,5.0521,5.032,5.0454,58400.0
2009-04-08 12:20:00,7.52,7.54,7.52,7.54,80800.0,5.0521,5.0655,5.0521,5.0655,80800.0
2009-04-08 12:25:00,7.54,7.57,7.54,7.55,109200.0,5.0655,5.0857,5.0655,5.0723,109200.0
2009-04-08 12:30:00,7.55,7.55,7.55,7.55,32400.0,5.0723,5.0723,5.0723,5.0723,32400.0
2009-04-08 12:35:00,7.55,7.55,7.52,7.53,56400.0,5.0723,5.0723,5.0521,5.0588,56400.0
2009-04-08 12:40:00,7.53,7.58,7.53,7.57,141200.0,5.0588,5.0924,5.0588,5.0857,141200.0
2009-04-08 12:45:00,7.57,7.57,7.55,7.55,134800.0,5.0857,5.0857,5.0723,5.0723,134800.0
2009-04-08 12:50:00,7.56,7.56,7.55,7.56,40800.0,5.079,5.079,5.0723,5.079,40800.0
2009-04-08 12:55:00,7.56,7.58,7.56,7.57,58400.0,5.079,5.0924,5.079,5.0857,58400.0
2009-04-08 13:00:00,7.56,7.57,7.55,7.55,38800.0,5.079,5.0857,5.0723,5.0723,38800.0
2009-04-08 13:05:00,7.55,7.57,7.55,7.56,64000.0,5.0723,5.0857,5.0723,5.079,64000.0
2009-04-08 13:10:00,7.56,7.56,7.55,7.56,74400.0,5.079,5.079,5.0723,5.079,74400.0
2009-04-08 13:15:00,7.56,7.57,7.55,7.56,91200.0,5.079,5.0857,5.0723,5.079,91200.0
2009-04-08 13:20:00,7.55,7.55,7.55,7.55,46800.0,5.0723,5.0723,5.0723,5.0723,46800.0
2009-04-08 13:25:00,7.55,7.55,7.55,7.55,58400.0,5.0723,5.0723,5.0723,5.0723,58400.0
2009-04-08 13:30:00,7.55,7.55,7.54,7.55,47200.0,5.0723,5.0723,5.0655,5.0723,47200.0
2009-04-08 13:35:00,7.55,7.55,7.52,7.52,41200.0,5.0723,5.0723,5.0521,5.0521,41200.0
2009-04-08 13:40:00,7.52,7.53,7.51,7.53,81600.0,5.0521,5.0588,5.0454,5.0588,81600.0
2009-04-08 13:45:00,7.53,7.53,7.52,7.53,48400.0,5.0588,5.0588,5.0521,5.0588,48400.0
2009-04-08 13:50:00,7.53,7.53,7.52,7.52,43200.0,5.0588,5.0588,5.0521,5.0521,43200.0
2009-04-08 13:55:00,7.52,7.53,7.52,7.52,61600.0,5.0521,5.0588,5.0521,5.0521,61600.0
2009-04-08 14:00:00,7.52,7.52,7.5,7.5,110800.0,5.0521,5.0521,5.0387,5.0387,110800.0
2009-04-08 14:05:00,7.5,7.5,7.49,7.49,142000.0,5.0387,5.0387,5.032,5.032,142000.0
2009-04-08 14:10:00,7.49,7.51,7.49,7.51,130800.0,5.032,5.0454,5.032,5.0454,130800.0
2009-04-08 14:15:00,7.51,7.51,7.49,7.49,71200.0,5.0454,5.0454,5.032,5.032,71200.0
2009-04-08 14:20:00,7.49,7.51,7.49,7.5,111600.0,5.032,5.0454,5.032,5.0387,111600.0
2009-04-08 14:25:00,7.5,7.53,7.5,7.53,98400.0,5.0387,5.0588,5.0387,5.0588,98400.0
2009-04-08 14:30:00,7.53,7.53,7.52,7.52,53600.0,5.0588,5.0588,5.0521,5.0521,53600.0
2009-04-08 14:35:00,7.52,7.55,7.52,7.55,241600.0,5.0521,5.0723,5.0521,5.0723,241600.0
2009-04-08 14:40:00,7.55,7.56,7.52,7.55,111200.0,5.0723,5.079,5.0521,5.0723,111200.0
2009-04-08 14:45:00,7.55,7.57,7.55,7.55,64800.0,5.0723,5.0857,5.0723,5.0723,64800.0
2009-04-08 14:50:00,7.55,7.55,7.52,7.53,127200.0,5.0723,5.0723,5.0521,5.0588,127200.0
2009-04-08 14:55:00,7.53,7.53,7.51,7.52,136000.0,5.0588,5.0588,5.0454,5.0521,136000.0
2009-04-08 15:00:00,7.52,7.52,7.47,7.48,108800.0,5.0521,5.0521,5.0185,5.0252,108800.0
2009-04-08 15:05:00,7.48,7.49,7.46,7.48,107600.0,5.0252,5.032,5.0118,5.0252,107600.0
2009-04-08 15:10:00,7.48,7.52,7.48,7.52,154000.0,5.0252,5.0521,5.0252,5.0521,154000.0
2009-04-08 15:15:00,7.52,7.54,7.51,7.54,148800.0,5.0521,5.0655,5.0454,5.0655,148800.0
2009-04-08 15:20:00,7.54,7.57,7.54,7.57,358400.0,5.0655,5.0857,5.0655,5.0857,358400.0
2009-04-08 15:25:00,7.57,7.57,7.54,7.55,173200.0,5.0857,5.0857,5.0655,5.0723,173200.0
2009-04-08 15:30:00,7.56,7.58,7.54,7.57,262000.0,5.079,5.0924,5.0655,5.0857,262000.0
2009-04-08 15:35:00,7.57,7.57,7.55,7.57,194400.0,5.0857,5.0857,5.0723,5.0857,194400.0
2009-04-08 15:40:00,7.57,7.58,7.56,7.56,299600.0,5.0857,5.0924,5.079,5.079,299600.0
2009-04-08 15:45:00,7.56,7.59,7.53,7.55,426400.0,5.079,5.0991,5.0588,5.0723,426400.0
2009-04-08 15:50:00,7.55,7.58,7.55,7.55,425200.0,5.0723,5.0924,5.0723,5.0723,425200.0
2009-04-08 15:55:00,7.55,7.59,7.55,7.59,437200.0,5.0723,5.0991,5.0723,5.0991,437200.0
2009-04-09 09:30:00,7.75,7.77,7.56,7.75,386000.0,5.2066,5.2201,5.079,5.2066,386000.0
2009-04-09 09:35:00,7.75,7.83,7.74,7.79,246400.0,5.2066,5.2604,5.1999,5.2335,246400.0
2009-04-09 09:40:00,7.79,7.87,7.79,7.87,238000.0,5.2335,5.2872,5.2335,5.2872,238000.0
2009-04-09 09:45:00,7.86,7.92,7.86,7.91,344000.0,5.2805,5.3208,5.2805,5.3141,344000.0
2009-04-09 09:50:00,7.92,7.96,7.91,7.95,276400.0,5.3208,5.3477,5.3141,5.341,276400.0
2009-04-09 09:55:00,7.95,7.98,7.93,7.96,206800.0,5.341,5.3611,5.3276,5.3477,206800.0
2009-04-09 10:00:00,7.96,7.99,7.95,7.99,262400.0,5.3477,5.3679,5.341,5.3679,262400.0
2009-04-09 10:05:00,7.98,8.01,7.97,8.01,465200.0,5.3611,5.3813,5.3544,5.3813,465200.0
2009-04-09 10:10:00,8.01,8.01,8.0,8.01,182400.0,5.3813,5.3813,5.3746,5.3813,182400.0
2009-04-09 10:15:00,8.01,8.03,8.01,8.01,172400.0,5.3813,5.3947,5.3813,5.3813,172400.0
2009-04-09 10:20:00,8.01,8.05,8.01,8.05,306800.0,5.3813,5.4082,5.3813,5.4082,306800.0
2009-04-09 10:25:00,8.05,8.05,8.04,8.04,133200.0,5.4082,5.4082,5.4015,5.4015,133200.0
2009-04-09 10:30:00,8.04,8.04,8.01,8.02,116400.0,5.4015,5.4015,5.3813,5.388,116400.0
2009-04-09 10:35:00,8.02,8.04,8.01,8.02,89600.0,5.388,5.4015,5.3813,5.388,89600.0
2009-04-09 10:40:00,8.02,8.04,8.02,8.03,168000.0,5.388,5.4015,5.388,5.3947,168000.0
2009-04-09 10:45:00,8.03,8.07,8.03,8.06,257600.0,5.3947,5.4216,5.3947,5.4149,257600.0
2009-04-09 10:50:00,8.06,8.07,8.01,8.01,157200.0,5.4149,5.4216,5.3813,5.3813,157200.0
2009-04-09 10:55:00,8.01,8.01,7.99,7.99,195600.0,5.3813,5.3813,5.3679,5.3679,195600.0
2009-04-09 11:00:00,7.99,8.02,7.99,8.01,306800.0,5.3679,5.388,5.3679,5.3813,306800.0
2009-04-09 11:05:00,8.01,8.01,8.0,8.01,132800.0,5.3813,5.3813,5.3746,5.3813,132800.0
2009-04-09 11:10:00,8.01,8.02,8.0,8.0,86000.0,5.3813,5.388,5.3746,5.3746,86000.0
2009-04-09 11:15:00,8.0,8.02,8.0,8.0,288400.0,5.3746,5.388,5.3746,5.3746,288400.0
2009-04-09 11:20:00,8.0,8.02,8.0,8.01,86400.0,5.3746,5.388,5.3746,5.3813,86400.0
2009-04-09 11:25:00,8.01,8.02,8.0,8.01,70400.0,5.3813,5.388,5.3746,5.3813,70400.0
2009-04-09 11:30:00,8.01,8.01,8.0,8.01,381200.0,5.3813,5.3813,5.3746,5.3813,381200.0
2009-04-09 11:35:00,8.0,8.01,8.0,8.01,137200.0,5.3746,5.3813,5.3746,5.3813,137200.0
2009-04-09 11:40:00,8.01,8.01,7.97,7.98,140400.0,5.3813,5.3813,5.3544,5.3611,140400.0
2009-04-09 11:45:00,7.97,7.99,7.97,7.98,216800.0,5.3544,5.3679,5.3544,5.3611,216800.0
2009-04-09 11:50:00,7.98,7.98,7.95,7.96,270800.0,5.3611,5.3611,5.341,5.3477,270800.0
2009-04-09 11:55:00,7.96,8.01,7.96,8.01,134800.0,5.3477,5.3813,5.3477,5.3813,134800.0
2009-04-09 12:00:00,8.0,8.01,7.97,8.0,114000.0,5.3746,5.3813,5.3544,5.3746,114000.0
2009-04-09 12:05:00,8.0,8.01,7.97,7.99,111200.0,5.3746,5.3813,5.3544,5.3679,111200.0
2009-04-09 12:10:00,7.99,8.01,7.99,8.0,165200.0,5.3679,5.3813,5.3679,5.3746,165200.0
2009-04-09 12:15:00,8.0,8.0,7.97,8.0,126400.0,5.3746,5.3746,5.3544,5.3746,126400.0
2009-04-09 12:20:00,8.0,8.02,8.0,8.02,113600.0,5.3746,5.388,5.3746,5.388,113600.0
2009-04-09 12:25:00,8.02,8.03,8.01,8.02,65600.0,5.388,5.3947,5.3813,5.388,65600.0
2009-04-09 12:30:00,8.03,8.03,8.02,8.02,45200.0,5.3947,5.3947,5.388,5.388,45200.0
2009-04-09 12:35:00,8.02,8.03,8.01,8.03,44800.0,5.388,5.3947,5.3813,5.3947,44800.0
2009-04-09 12:40:00,8.02,8.04,8.02,8.04,52800.0,5.388,5.4015,5.388,5.4015,52800.0
2009-04-09 12:45:00,8.03,8.05,8.03,8.03,54000.0,5.3947,5.4082,5.3947,5.3947,54000.0
2009-04-09 12:50:00,8.04,8.05,8.03,8.04,80000.0,5.4015,5.4082,5.3947,5.4015,80000.0
2009-04-09 12:55:00,8.04,8.05,8.04,8.04,45200.0,5.4015,5.4082,5.4015,5.4015,45200.0
2009-04-09 13:00:00,8.04,8.05,8.04,8.05,90800.0,5.4015,5.4082,5.4015,5.4082,90800.0
2009-04-09 13:05:00,8.05,8.06,8.05,8.06,98400.0,5.4082,5.4149,5.4082,5.4149,98400.0
2009-04-09 13:10:00,8.06,8.06,8.04,8.04,61600.0,5.4149,5.4149,5.4015,5.4015,61600.0
2009-04-09 13:15:00,8.05,8.05,8.04,8.04,46000.0,5.4082,5.4082,5.4015,5.4015,46000.0
2009-04-09 13:20:00,8.04,8.06,8.04,8.06,147600.0,5.4015,5.4149,5.4015,5.4149,147600.0
2009-04-09 13:25:00,8.05,8.06,8.05,8.05,46800.0,5.4082,5.4149,5.4082,5.4082,46800.0
2009-04-09 13:30:00,8.05,8.06,8.05,8.06,51200.0,5.4082,5.4149,5.4082,5.4149,51200.0
2009-04-09 13:35:00,8.06,8.06,8.06,8.06,94400.0,5.4149,5.4149,5.4149,5.4149,94400.0
2009-04-09 13:40:00,8.06,8.06,8.05,8.06,105200.0,5.4149,5.4149,5.4082,5.4149,105200.0
2009-04-09 13:45:00,8.06,8.07,8.06,8.07,85600.0,5.4149,5.4216,5.4149,5.4216,85600.0
2009-04-09 13:50:00,8.07,8.07,8.06,8.07,86400.0,5.4216,5.4216,5.4149,5.4216,86400.0
2009-04-09 13:55:00,8.06,8.08,8.06,8.07,98000.0,5.4149,5.4283,5.4149,5.4216,98000.0
2009-04-09 14:00:00,8.07,8.07,8.06,8.07,60800.0,5.4216,5.4216,5.4149,5.4216,60800.0
2009-04-09 14:05:00,8.07,8.07,8.06,8.07,81200.0,5.4216,5.4216,5.4149,5.4216,81200.0
2009-04-09 14:10:00,8.07,8.08,8.05,8.05,146800.0,5.4216,5.4283,5.4082,5.4082,146800.0
2009-04-09 14:15:00,8.05,8.06,8.02,8.04,574400.0,5.4082,5.4149,5.388,5.4015,574400.0
2009-04-09 14:20:00,8.04,8.05,8.03,8.04,136800.0,5.4015,5.4082,5.3947,5.4015,136800.0
2009-04-09 14:25:00,8.04,8.05,8.03,8.04,75200.0,5.4015,5.4082,5.3947,5.4015,75200.0
2009-04-09 14:30:00,8.03,8.06,8.03,8.05,150800.0,5.3947,5.4149,5.3947,5.4082,150800.0
2009-04-09 14:35:00,8.05,8.08,8.05,8.08,152800.0,5.4082,5.4283,5.4082,5.4283,152800.0
2009-04-09 14:40:00,8.08,8.09,8.07,8.09,118400.0,5.4283,5.435,5.4216,5.435,118400.0
2009-04-09 14:45:00,8.09,8.12,8.09,8.1,144400.0,5.435,5.4552,5.435,5.4418,144400.0
2009-04-09 14:50:00,8.1,8.11,8.07,8.08,101200.0,5.4418,5.4485,5.4216,5.4283,101200.0
2009-04-09 14:55:00,8.08,8.08,8.06,8.08,105200.0,5.4283,5.4283,5.4149,5.4283,105200.0
2009-04-09 15:00:00,8.08,8.08,8.06,8.06,123200.0,5.4283,5.4283,5.4149,5.4149,123200.0
2009-04-09 15:05:00,8.06,8.07,8.06,8.06,105600.0,5.4149,5.4216,5.4149,5.4149,105600.0
2009-04-09 15:10:00,8.06,8.06,8.04,8.04,140400.0,5.4149,5.4149,5.4015,5.4015,140400.0
2009-04-09 15:15:00,8.04,8.08,8.04,8.07,179600.0,5.4015,5.4283,5.4015,5.4216,179600.0
2009-04-09 15:20:00,8.07,8.08,8.05,8.06,162800.0,5.4216,5.4283,5.4082,5.4149,162800.0
2009-04-09 15:25:00,8.06,8.08,8.06,8.07,131600.0,5.4149,5.4283,5.4149,5.4216,131600.0
2009-04-09 15:30:00,8.07,8.07,8.05,8.07,224000.0,5.4216,5.4216,5.4082,5.4216,224000.0
2009-04-09 15:35:00,8.06,8.08,8.06,8.07,225600.0,5.4149,5.4283,5.4149,5.4216,225600.0
2009-04-09 15:40:00,8.07,8.07,8.05,8.07,323600.0,5.4216,5.4216,5.4082,5.4216,323600.0
2009-04-09 15:45:00,8.07,8.09,8.05,8.09,278800.0,5.4216,5.435,5.4082,5.435,278800.0
2009-04-09 15:50:00,8.09,8.11,8.06,8.07,332400.0,5.435,5.4485,5.4149,5.4216,332400.0
2009-04-09 15:55:00,8.07,8.1,8.07,8.1,541600.0,5.4216,5.4418,5.4216,5.4418,541600.0
2009-04-13 09:30:00,8.07,8.11,8.02,8.1,296400.0,5.4216,5.4485,5.388,5.4418,296400.0
2009-04-13 09:35:00,8.09,8.21,8.09,8.15,219600.0,5.435,5.5157,5.435,5.4754,219600.0
2009-04-13 09:40:00,8.15,8.16,8.11,8.13,132000.0,5.4754,5.4821,5.4485,5.4619,132000.0
2009-04-13 09:45:00,8.12,8.13,8.11,8.11,148800.0,5.4552,5.4619,5.4485,5.4485,148800.0
2009-04-13 09:50:00,8.11,8.14,8.11,8.13,102000.0,5.4485,5.4686,5.4485,5.4619,102000.0
2009-04-13 09:55:00,8.13,8.13,8.12,8.12,83200.0,5.4619,5.4619,5.4552,5.4552,83200.0
2009-04-13 10:00:00,8.12,8.13,8.12,8.13,106000.0,5.4552,5.4619,5.4552,5.4619,106000.0
2009-04-13 10:05:00,8.13,8.14,8.12,8.13,137600.0,5.4619,5.4686,5.4552,5.4619,137600.0
2009-04-13 10:10:00,8.13,8.18,8.12,8.17,106800.0,5.4619,5.4955,5.4552,5.4888,106800.0
2009-04-13 10:15:00,8.17,8.18,8.15,8.17,128800.0,5.4888,5.4955,5.4754,5.4888,128800.0
2009-04-13 10:20:00,8.18,8.2,8.18,8.19,131200.0,5.4955,5.5089,5.4955,5.5022,131200.0
2009-04-13 10:25:00,8.19,8.2,8.18,8.19,120400.0,5.5022,5.5089,5.4955,5.5022,120400.0
2009-04-13 10:30:00,8.18,8.2,8.13,8.13,140800.0,5.4955,5.5089,5.4619,5.4619,140800.0
2009-04-13 10:35:00,8.13,8.14,8.09,8.1,641600.0,5.4619,5.4686,5.435,5.4418,641600.0
2009-04-13 10:40:00,8.1,8.1,8.01,8.05,1022000.0,5.4418,5.4418,5.3813,5.4082,1022000.0
2009-04-13 10:45:00,8.05,8.08,8.04,8.05,161200.0,5.4082,5.4283,5.4015,5.4082,161200.0
2009-04-13 10:50:00,8.04,8.08,8.04,8.06,267600.0,5.4015,5.4283,5.4015,5.4149,267600.0
2009-04-13 10:55:00,8.06,8.11,8.06,8.09,534000.0,5.4149,5.4485,5.4149,5.435,534000.0
2009-04-13 11:00:00,8.08,8.09,8.06,8.06,199600.0,5.4283,5.435,5.4149,5.4149,199600.0
2009-04-13 11:05:00,8.06,8.07,8.05,8.06,229200.0,5.4149,5.4216,5.4082,5.4149,229200.0
2009-04-13 11:10:00,8.06,8.06,8.06,8.06,113600.0,5.4149,5.4149,5.4149,5.4149,113600.0
2009-04-13 11:15:00,8.06,8.06,8.05,8.06,342400.0,5.4149,5.4149,5.4082,5.4149,342400.0
2009-04-13 11:20:00,8.06,8.06,8.06,8.06,376800.0,5.4149,5.4149,5.4149,5.4149,376800.0
2009-04-13 11:25:00,8.06,8.1,8.05,8.06,275600.0,5.4149,5.4418,5.4082,5.4149,275600.0
2009-04-13 11:30:00,8.05,8.07,8.05,8.06,195200.0,5.4082,5.4216,5.4082,5.4149,195200.0
2009-04-13 11:35:00,8.06,8.07,8.06,8.07,416400.0,5.4149,5.4216,5.4149,5.4216,416400.0
2009-04-13 11:40:00,8.07,8.09,8.06,8.08,339200.0,5.4216,5.435,5.4149,5.4283,339200.0
2009-04-13 11:45:00,8.08,8.09,8.05,8.05,136400.0,5.4283,5.435,5.4082,5.4082,136400.0
2009-04-13 11:50:00,8.06,8.06,8.04,8.04,97200.0,5.4149,5.4149,5.4015,5.4015,97200.0
2009-04-13 11:55:00,8.05,8.05,8.04,8.05,92000.0,5.4082,5.4082,5.4015,5.4082,92000.0
2009-04-13 12:00:00,8.04,8.04,8.02,8.02,166000.0,5.4015,5.4015,5.388,5.388,166000.0
2009-04-13 12:05:00,8.02,8.02,8.01,8.02,117200.0,5.388,5.388,5.3813,5.388,117200.0
2009-04-13 12:10:00,8.02,8.05,8.01,8.04,58800.0,5.388,5.4082,5.3813,5.4015,58800.0
2009-04-13 12:15:00,8.04,8.05,8.01,8.01,163200.0,5.4015,5.4082,5.3813,5.3813,163200.0
2009-04-13 12:20:00,8.01,8.02,7.99,7.99,254800.0,5.3813,5.388,5.3679,5.3679,254800.0
2009-04-13 12:25:00,7.99,7.99,7.97,7.97,139600.0,5.3679,5.3679,5.3544,5.3544,139600.0
2009-04-13 12:30:00,7.98,8.02,7.97,8.0,120000.0,5.3611,5.388,5.3544,5.3746,120000.0
2009-04-13 12:35:00,8.0,8.01,7.98,7.98,143200.0,5.3746,5.3813,5.3611,5.3611,143200.0
2009-04-13 12:40:00,7.98,8.0,7.98,7.99,44000.0,5.3611,5.3746,5.3611,5.3679,44000.0
2009-04-13 12:45:00,8.0,8.0,7.99,7.99,26400.0,5.3746,5.3746,5.3679,5.3679,26400.0
2009-04-13 12:50:00,8.0,8.0,7.99,7.99,109600.0,5.3746,5.3746,5.3679,5.3679,109600.0
2009-04-13 12:55:00,7.99,8.02,7.99,8.02,95600.0,5.3679,5.388,5.3679,5.388,95600.0
2009-04-13 13:00:00,8.02,8.02,7.98,8.0,102800.0,5.388,5.388,5.3611,5.3746,102800.0
2009-04-13 13:05:00,8.0,8.01,7.99,8.01,109600.0,5.3746,5.3813,5.3679,5.3813,109600.0
2009-04-13 13:10:00,8.01,8.01,8.0,8.0,160800.0,5.3813,5.3813,5.3746,5.3746,160800.0
2009-04-13 13:15:00,8.0,8.01,8.0,8.0,109600.0,5.3746,5.3813,5.3746,5.3746,109600.0
2009-04-13 13:20:00,8.0,8.0,7.99,7.99,188800.0,5.3746,5.3746,5.3679,5.3679,188800.0
2009-04-13 13:25:00,8.0,8.0,8.0,8.0,44800.0,5.3746,5.3746,5.3746,5.3746,44800.0
2009-04-13 13:30:00,8.0,8.0,7.98,8.0,110000.0,5.3746,5.3746,5.3611,5.3746,110000.0
2009-04-13 13:35:00,8.0,8.0,7.99,7.99,49600.0,5.3746,5.3746,5.3679,5.3679,49600.0
2009-04-13 13:40:00,7.99,8.0,7.99,8.0,51600.0,5.3679,5.3746,5.3679,5.3746,51600.0
2009-04-13 13:45:00,8.0,8.0,7.99,8.0,34000.0,5.3746,5.3746,5.3679,5.3746,34000.0
2009-04-13 13:50:00,8.0,8.01,7.99,8.01,155200.0,5.3746,5.3813,5.3679,5.3813,155200.0
2009-04-13 13:55:00,8.01,8.02,8.0,8.01,47600.0,5.3813,5.388,5.3746,5.3813,47600.0
2009-04-13 14:00:00,8.01,8.03,8.0,8.0,169200.0,5.3813,5.3947,5.3746,5.3746,169200.0
2009-04-13 14:05:00,8.0,8.0,7.98,7.98,127200.0,5.3746,5.3746,5.3611,5.3611,127200.0
2009-04-13 14:10:00,7.98,7.99,7.97,7.98,62800.0,5.3611,5.3679,5.3544,5.3611,62800.0
2009-04-13 14:15:00,7.98,8.0,7.97,7.97,82000.0,5.3611,5.3746,5.3544,5.3544,82000.0
2009-04-13 14:20:00,7.97,7.98,7.96,7.96,109600.0,5.3544,5.3611,5.3477,5.3477,109600.0
2009-04-13 14:25:00,7.96,7.98,7.96,7.97,132000.0,5.3477,5.3611,5.3477,5.3544,132000.0
2009-04-13 14:30:00,7.97,8.0,7.97,8.0,178000.0,5.3544,5.3746,5.3544,5.3746,178000.0
2009-04-13 14:35:00,8.0,8.0,8.0,8.0,87200.0,5.3746,5.3746,5.3746,5.3746,87200.0
2009-04-13 14:40:00,8.0,8.01,7.99,8.01,145600.0,5.3746,5.3813,5.3679,5.3813,145600.0
2009-04-13 14:45:00,8.01,8.02,8.0,8.02,258000.0,5.3813,5.388,5.3746,5.388,258000.0
2009-04-13 14:50:00,8.02,8.05,8.02,8.05,261200.0,5.388,5.4082,5.388,5.4082,261200.0
2009-04-13 14:55:00,8.05,8.06,8.05,8.05,316400.0,5.4082,5.4149,5.4082,5.4082,316400.0
2009-04-13 15:00:00,8.04,8.1,8.04,8.09,338800.0,5.4015,5.4418,5.4015,5.435,338800.0
2009-04-13 15:05:00,8.09,8.13,8.09,8.12,244400.0,5.435,5.4619,5.435,5.4552,244400.0
2009-04-13 15:10:00,8.12,8.13,8.11,8.13,294400.0,5.4552,5.4619,5.4485,5.4619,294400.0
2009-04-13 15:15:00,8.13,8.14,8.13,8.13,231200.0,5.4619,5.4686,5.4619,5.4619,231200.0
2009-04-13 15:20:00,8.13,8.16,8.13,8.15,181200.0,5.4619,5.4821,5.4619,5.4754,181200.0
2009-04-13 15:25:00,8.15,8.16,8.12,8.12,158400.0,5.4754,5.4821,5.4552,5.4552,158400.0
2009-04-13 15:30:00,8.13,8.13,8.1,8.1,296000.0,5.4619,5.4619,5.4418,5.4418,296000.0
2009-04-13 15:35:00,8.1,8.12,8.1,8.1,238000.0,5.4418,5.4552,5.4418,5.4418,238000.0
2009-04-13 15:40:00,8.1,8.12,8.08,8.11,353200.0,5.4418,5.4552,5.4283,5.4485,353200.0
2009-04-13 15:45:00,8.1,8.11,8.1,8.1,188800.0,5.4418,5.4485,5.4418,5.4418,188800.0
2009-04-13 15:50:00,8.1,8.11,8.06,8.08,325600.0,5.4418,5.4485,5.4149,5.4283,325600.0
2009-04-13 15:55:00,8.08,8.09,8.06,8.07,371600.0,5.4283,5.435,5.4149,5.4216,371600.0
2009-04-14 09:30:00,8.01,8.01,7.92,7.94,262000.0,5.3813,5.3813,5.3208,5.3343,262000.0
2009-04-14 09:35:00,7.94,7.96,7.89,7.93,253600.0,5.3343,5.3477,5.3007,5.3276,253600.0
2009-04-14 09:40:00,7.93,7.96,7.92,7.95,181600.0,5.3276,5.3477,5.3208,5.341,181600.0
2009-04-14 09:45:00,7.95,7.95,7.94,7.94,159600.0,5.341,5.341,5.3343,5.3343,159600.0
2009-04-14 09:50:00,7.94,7.98,7.94,7.97,172800.0,5.3343,5.3611,5.3343,5.3544,172800.0
2009-04-14 09:55:00,7.97,8.02,7.97,8.0,145600.0,5.3544,5.388,5.3544,5.3746,145600.0
2009-04-14 10:00:00,8.0,8.0,7.97,7.99,172400.0,5.3746,5.3746,5.3544,5.3679,172400.0
2009-04-14 10:05:00,7.99,8.0,7.98,7.99,151200.0,5.3679,5.3746,5.3611,5.3679,151200.0
2009-04-14 10:10:00,7.99,8.03,7.96,8.02,100000.0,5.3679,5.3947,5.3477,5.388,100000.0
2009-04-14 10:15:00,8.01,8.02,7.98,8.02,137600.0,5.3813,5.388,5.3611,5.388,137600.0
2009-04-14 10:20:00,8.02,8.02,7.99,8.0,118800.0,5.388,5.388,5.3679,5.3746,118800.0
2009-04-14 10:25:00,8.0,8.02,7.99,8.01,175200.0,5.3746,5.388,5.3679,5.3813,175200.0
2009-04-14 10:30:00,8.01,8.05,8.01,8.02,245600.0,5.3813,5.4082,5.3813,5.388,245600.0
2009-04-14 10:35:00,8.02,8.07,8.02,8.06,204800.0,5.388,5.4216,5.388,5.4149,204800.0
2009-04-14 10:40:00,8.06,8.07,8.06,8.06,169200.0,5.4149,5.4216,5.4149,5.4149,169200.0
2009-04-14 10:45:00,8.06,8.06,8.03,8.04,163600.0,5.4149,5.4149,5.3947,5.4015,163600.0
2009-04-14 10:50:00,8.04,8.05,8.01,8.01,117600.0,5.4015,5.4082,5.3813,5.3813,117600.0
2009-04-14 10:55:00,8.01,8.01,7.98,8.0,169200.0,5.3813,5.3813,5.3611,5.3746,169200.0
2009-04-14 11:00:00,8.0,8.01,7.99,8.0,110000.0,5.3746,5.3813,5.3679,5.3746,110000.0
2009-04-14 11:05:00,8.0,8.01,7.97,7.98,148800.0,5.3746,5.3813,5.3544,5.3611,148800.0
2009-04-14 11:10:00,7.98,7.98,7.96,7.98,149200.0,5.3611,5.3611,5.3477,5.3611,149200.0
2009-04-14 11:15:00,7.98,7.98,7.96,7.97,133600.0,5.3611,5.3611,5.3477,5.3544,133600.0
2009-04-14 11:20:00,7.97,7.97,7.94,7.95,142000.0,5.3544,5.3544,5.3343,5.341,142000.0
2009-04-14 11:25:00,7.95,7.97,7.93,7.93,116000.0,5.341,5.3544,5.3276,5.3276,116000.0
2009-04-14 11:30:00,7.93,7.96,7.93,7.95,148000.0,5.3276,5.3477,5.3276,5.341,148000.0
2009-04-14 11:35:00,7.95,7.95,7.93,7.94,111200.0,5.341,5.341,5.3276,5.3343,111200.0
2009-04-14 11:40:00,7.94,7.94,7.91,7.91,131600.0,5.3343,5.3343,5.3141,5.3141,131600.0
2009-04-14 11:45:00,7.91,7.93,7.91,7.92,70000.0,5.3141,5.3276,5.3141,5.3208,70000.0
2009-04-14 11:50:00,7.93,7.93,7.92,7.93,79600.0,5.3276,5.3276,5.3208,5.3276,79600.0
2009-04-14 11:55:00,7.93,7.93,7.92,7.92,125200.0,5.3276,5.3276,5.3208,5.3208,125200.0
2009-04-14 12:00:00,7.92,7.92,7.88,7.89,136400.0,5.3208,5.3208,5.294,5.3007,136400.0
2009-04-14 12:05:00,7.89,7.89,7.87,7.87,143600.0,5.3007,5.3007,5.2872,5.2872,143600.0
2009-04-14 12:10:00,7.87,7.88,7.86,7.87,137200.0,5.2872,5.294,5.2805,5.2872,137200.0
2009-04-14 12:15:00,7.87,7.88,7.87,7.87,101600.0,5.2872,5.294,5.2872,5.2872,101600.0
2009-04-14 12:20:00,7.87,7.91,7.87,7.9,95200.0,5.2872,5.3141,5.2872,5.3074,95200.0
2009-04-14 12:25:00,7.9,7.92,7.9,7.91,62000.0,5.3074,5.3208,5.3074,5.3141,62000.0
2009-04-14 12:30:00,7.91,7.92,7.91,7.92,36400.0,5.3141,5.3208,5.3141,5.3208,36400.0
2009-04-14 12:35:00,7.92,7.92,7.89,7.89,78000.0,5.3208,5.3208,5.3007,5.3007,78000.0
2009-04-14 12:40:00,7.89,7.89,7.86,7.87,77200.0,5.3007,5.3007,5.2805,5.2872,77200.0
2009-04-14 12:45:00,7.87,7.88,7.85,7.85,86000.0,5.2872,5.294,5.2738,5.2738,86000.0
2009-04-14 12:50:00,7.85,7.86,7.84,7.86,68800.0,5.2738,5.2805,5.2671,5.2805,68800.0
2009-04-14 12:55:00,7.86,7.86,7.85,7.86,103600.0,5.2805,5.2805,5.2738,5.2805,103600.0
2009-04-14 13:00:00,7.86,7.89,7.85,7.88,188000.0,5.2805,5.3007,5.2738,5.294,188000.0
2009-04-14 13:05:00,7.88,7.88,7.86,7.87,69200.0,5.294,5.294,5.2805,5.2872,69200.0
2009-04-14 13:10:00,7.87,7.89,7.87,7.89,113600.0,5.2872,5.3007,5.2872,5.3007,113600.0
2009-04-14 13:15:00,7.89,7.91,7.89,7.9,77200.0,5.3007,5.3141,5.3007,5.3074,77200.0
2009-04-14 13:20:00,7.9,7.9,7.89,7.89,69200.0,5.3074,5.3074,5.3007,5.3007,69200.0
2009-04-14 13:25:00,7.9,7.93,7.89,7.93,134000.0,5.3074,5.3276,5.3007,5.3276,134000.0
2009-04-14 13:30:00,7.93,7.95,7.93,7.95,96400.0,5.3276,5.341,5.3276,5.341,96400.0
2009-04-14 13:35:00,7.95,7.95,7.91,7.92,145200.0,5.341,5.341,5.3141,5.3208,145200.0
2009-04-14 13:40:00,7.91,7.94,7.91,7.93,77200.0,5.3141,5.3343,5.3141,5.3276,77200.0
2009-04-14 13:45:00,7.93,7.93,7.91,7.92,94400.0,5.3276,5.3276,5.3141,5.3208,94400.0
2009-04-14 13:50:00,7.93,7.93,7.91,7.91,86400.0,5.3276,5.3276,5.3141,5.3141,86400.0
2009-04-14 13:55:00,7.91,7.93,7.9,7.93,102400.0,5.3141,5.3276,5.3074,5.3276,102400.0
2009-04-14 14:00:00,7.92,7.93,7.91,7.91,80400.0,5.3208,5.3276,5.3141,5.3141,80400.0
2009-04-14 14:05:00,7.91,7.91,7.88,7.88,81200.0,5.3141,5.3141,5.294,5.294,81200.0
2009-04-14 14:10:00,7.89,7.91,7.88,7.91,82000.0,5.3007,5.3141,5.294,5.3141,82000.0
2009-04-14 14:15:00,7.91,7.92,7.9,7.92,86800.0,5.3141,5.3208,5.3074,5.3208,86800.0
2009-04-14 14:20:00,7.92,7.94,7.91,7.94,102400.0,5.3208,5.3343,5.3141,5.3343,102400.0
2009-04-14 14:25:00,7.94,7.94,7.92,7.93,134000.0,5.3343,5.3343,5.3208,5.3276,134000.0
2009-04-14 14:30:00,7.93,7.93,7.91,7.91,130800.0,5.3276,5.3276,5.3141,5.3141,130800.0
2009-04-14 14:35:00,7.91,7.92,7.9,7.92,118000.0,5.3141,5.3208,5.3074,5.3208,118000.0
2009-04-14 14:40:00,7.92,7.92,7.9,7.91,152400.0,5.3208,5.3208,5.3074,5.3141,152400.0
2009-04-14 14:45:00,7.91,7.92,7.9,7.9,152000.0,5.3141,5.3208,5.3074,5.3074,152000.0
2009-04-14 14:50:00,7.91,7.91,7.88,7.88,127600.0,5.3141,5.3141,5.294,5.294,127600.0
2009-04-14 14:55:00,7.88,7.92,7.88,7.91,210000.0,5.294,5.3208,5.294,5.3141,210000.0
2009-04-14 15:00:00,7.92,7.94,7.91,7.92,172400.0,5.3208,5.3343,5.3141,5.3208,172400.0
2009-04-14 15:05:00,7.91,7.92,7.89,7.89,177600.0,5.3141,5.3208,5.3007,5.3007,177600.0
2009-04-14 15:10:00,7.89,7.9,7.87,7.89,206000.0,5.3007,5.3074,5.2872,5.3007,206000.0
2009-04-14 15:15:00,7.89,7.93,7.88,7.93,147600.0,5.3007,5.3276,5.294,5.3276,147600.0
2009-04-14 15:20:00,7.93,7.93,7.89,7.9,277600.0,5.3276,5.3276,5.3007,5.3074,277600.0
2009-04-14 15:25:00,7.9,7.91,7.87,7.89,159200.0,5.3074,5.3141,5.2872,5.3007,159200.0
2009-04-14 15:30:00,7.89,7.9,7.88,7.88,181200.0,5.3007,5.3074,5.294,5.294,181200.0
2009-04-14 15:35:00,7.88,7.91,7.88,7.89,236800.0,5.294,5.3141,5.294,5.3007,236800.0
2009-04-14 15:40:00,7.89,7.9,7.88,7.88,288800.0,5.3007,5.3074,5.294,5.294,288800.0
2009-04-14 15:45:00,7.88,7.91,7.87,7.89,336400.0,5.294,5.3141,5.2872,5.3007,336400.0
2009-04-14 15:50:00,7.89,7.9,7.86,7.86,344800.0,5.3007,5.3074,5.2805,5.2805,344800.0
2009-04-14 15:55:00,7.86,7.89,7.85,7.87,358400.0,5.2805,5.3007,5.2738,5.2872,358400.0
2009-04-15 09:30:00,7.87,7.87,7.78,7.81,141600.0,5.2872,5.2872,5.2268,5.2469,141600.0
2009-04-15 09:35:00,7.81,7.9,7.8,7.89,103200.0,5.2469,5.3074,5.2402,5.3007,103200.0
2009-04-15 09:40:00,7.88,7.89,7.8,7.87,143600.0,5.294,5.3007,5.2402,5.2872,143600.0
2009-04-15 09:45:00,7.87,7.89,7.86,7.89,117200.0,5.2872,5.3007,5.2805,5.3007,117200.0
2009-04-15 09:50:00,7.89,7.95,7.88,7.92,129200.0,5.3007,5.341,5.294,5.3208,129200.0
2009-04-15 09:55:00,7.92,7.96,7.92,7.95,178000.0,5.3208,5.3477,5.3208,5.341,178000.0
2009-04-15 10:00:00,7.94,7.96,7.94,7.94,100800.0,5.3343,5.3477,5.3343,5.3343,100800.0
2009-04-15 10:05:00,7.94,7.96,7.94,7.94,214400.0,5.3343,5.3477,5.3343,5.3343,214400.0
2009-04-15 10:10:00,7.94,7.98,7.94,7.95,59200.0,5.3343,5.3611,5.3343,5.341,59200.0
2009-04-15 10:15:00,7.95,7.95,7.93,7.94,57200.0,5.341,5.341,5.3276,5.3343,57200.0
2009-04-15 10:20:00,7.94,7.94,7.93,7.93,52800.0,5.3343,5.3343,5.3276,5.3276,52800.0
2009-04-15 10:25:00,7.93,7.94,7.91,7.93,62800.0,5.3276,5.3343,5.3141,5.3276,62800.0
2009-04-15 10:30:00,7.93,7.93,7.9,7.93,98800.0,5.3276,5.3276,5.3074,5.3276,98800.0
2009-04-15 10:35:00,7.93,7.93,7.92,7.93,79200.0,5.3276,5.3276,5.3208,5.3276,79200.0
2009-04-15 10:40:00,7.93,7.94,7.92,7.93,72400.0,5.3276,5.3343,5.3208,5.3276,72400.0
2009-04-15 10:45:00,7.93,7.93,7.9,7.91,60800.0,5.3276,5.3276,5.3074,5.3141,60800.0
2009-04-15 10:50:00,7.9,7.9,7.87,7.88,67200.0,5.3074,5.3074,5.2872,5.294,67200.0
2009-04-15 10:55:00,7.88,7.88,7.87,7.88,59600.0,5.294,5.294,5.2872,5.294,59600.0
2009-04-15 11:00:00,7.88,7.9,7.87,7.88,64000.0,5.294,5.3074,5.2872,5.294,64000.0
2009-04-15 11:05:00,7.88,7.89,7.87,7.88,58000.0,5.294,5.3007,5.2872,5.294,58000.0
2009-04-15 11:10:00,7.88,7.89,7.88,7.89,48800.0,5.294,5.3007,5.294,5.3007,48800.0
2009-04-15 11:15:00,7.88,7.9,7.88,7.9,132800.0,5.294,5.3074,5.294,5.3074,132800.0
2009-04-15 11:20:00,7.9,7.91,7.89,7.91,94000.0,5.3074,5.3141,5.3007,5.3141,94000.0
2009-04-15 11:25:00,7.91,7.92,7.9,7.9,64000.0,5.3141,5.3208,5.3074,5.3074,64000.0
2009-04-15 11:30:00,7.9,7.91,7.9,7.9,64000.0,5.3074,5.3141,5.3074,5.3074,64000.0
2009-04-15 11:35:00,7.9,7.93,7.9,7.92,53600.0,5.3074,5.3276,5.3074,5.3208,53600.0
2009-04-15 11:40:00,7.92,7.92,7.9,7.9,47200.0,5.3208,5.3208,5.3074,5.3074,47200.0
2009-04-15 11:45:00,7.9,7.92,7.9,7.92,58800.0,5.3074,5.3208,5.3074,5.3208,58800.0
2009-04-15 11:50:00,7.92,7.96,7.92,7.94,125600.0,5.3208,5.3477,5.3208,5.3343,125600.0
2009-04-15 11:55:00,7.94,7.99,7.94,7.98,225600.0,5.3343,5.3679,5.3343,5.3611,225600.0
2009-04-15 12:00:00,7.98,8.0,7.98,8.0,139200.0,5.3611,5.3746,5.3611,5.3746,139200.0
2009-04-15 12:05:00,8.0,8.01,7.99,8.0,158800.0,5.3746,5.3813,5.3679,5.3746,158800.0
2009-04-15 12:10:00,8.0,8.01,7.99,7.99,86000.0,5.3746,5.3813,5.3679,5.3679,86000.0
2009-04-15 12:15:00,7.99,8.0,7.95,7.96,88000.0,5.3679,5.3746,5.341,5.3477,88000.0
2009-04-15 12:20:00,7.96,7.98,7.94,7.95,82800.0,5.3477,5.3611,5.3343,5.341,82800.0
2009-04-15 12:25:00,7.95,7.95,7.92,7.92,72800.0,5.341,5.341,5.3208,5.3208,72800.0
2009-04-15 12:30:00,7.92,7.94,7.92,7.94,25600.0,5.3208,5.3343,5.3208,5.3343,25600.0
2009-04-15 12:35:00,7.95,7.96,7.95,7.96,16000.0,5.341,5.3477,5.341,5.3477,16000.0
2009-04-15 12:40:00,7.95,7.97,7.95,7.96,38000.0,5.341,5.3544,5.341,5.3477,38000.0
2009-04-15 12:45:00,7.97,7.98,7.96,7.97,30800.0,5.3544,5.3611,5.3477,5.3544,30800.0
2009-04-15 12:50:00,7.97,7.99,7.97,7.98,29600.0,5.3544,5.3679,5.3544,5.3611,29600.0
2009-04-15 12:55:00,7.98,7.99,7.98,7.98,24800.0,5.3611,5.3679,5.3611,5.3611,24800.0
2009-04-15 13:00:00,7.98,8.0,7.96,7.96,62800.0,5.3611,5.3746,5.3477,5.3477,62800.0
2009-04-15 13:05:00,7.96,7.96,7.95,7.96,22400.0,5.3477,5.3477,5.341,5.3477,22400.0
2009-04-15 13:10:00,7.96,7.98,7.96,7.98,17600.0,5.3477,5.3611,5.3477,5.3611,17600.0
2009-04-15 13:15:00,7.98,7.99,7.96,7.96,42000.0,5.3611,5.3679,5.3477,5.3477,42000.0
2009-04-15 13:20:00,7.96,7.97,7.94,7.94,31200.0,5.3477,5.3544,5.3343,5.3343,31200.0
2009-04-15 13:25:00,7.95,7.95,7.93,7.95,45600.0,5.341,5.341,5.3276,5.341,45600.0
2009-04-15 13:30:00,7.95,7.95,7.93,7.94,76000.0,5.341,5.341,5.3276,5.3343,76000.0
2009-04-15 13:35:00,7.94,7.94,7.93,7.93,36000.0,5.3343,5.3343,5.3276,5.3276,36000.0
2009-04-15 13:40:00,7.92,7.93,7.91,7.92,52000.0,5.3208,5.3276,5.3141,5.3208,52000.0
2009-04-15 13:45:00,7.92,7.92,7.9,7.91,31600.0,5.3208,5.3208,5.3074,5.3141,31600.0
2009-04-15 13:50:00,7.91,7.91,7.88,7.88,72400.0,5.3141,5.3141,5.294,5.294,72400.0
2009-04-15 13:55:00,7.88,7.88,7.87,7.88,82400.0,5.294,5.294,5.2872,5.294,82400.0
2009-04-15 14:00:00,7.88,7.89,7.88,7.88,185600.0,5.294,5.3007,5.294,5.294,185600.0
2009-04-15 14:05:00,7.88,7.88,7.87,7.87,252400.0,5.294,5.294,5.2872,5.2872,252400.0
2009-04-15 14:10:00,7.88,7.88,7.84,7.86,378800.0,5.294,5.294,5.2671,5.2805,378800.0
2009-04-15 14:15:00,7.85,7.86,7.81,7.82,97200.0,5.2738,5.2805,5.2469,5.2537,97200.0
2009-04-15 14:20:00,7.82,7.84,7.82,7.83,127600.0,5.2537,5.2671,5.2537,5.2604,127600.0
2009-04-15 14:25:00,7.83,7.86,7.82,7.84,226400.0,5.2604,5.2805,5.2537,5.2671,226400.0
2009-04-15 14:30:00,7.84,7.85,7.83,7.85,76800.0,5.2671,5.2738,5.2604,5.2738,76800.0
2009-04-15 14:35:00,7.85,7.86,7.82,7.83,91200.0,5.2738,5.2805,5.2537,5.2604,91200.0
2009-04-15 14:40:00,7.82,7.84,7.81,7.84,60000.0,5.2537,5.2671,5.2469,5.2671,60000.0
2009-04-15 14:45:00,7.84,7.87,7.84,7.87,122000.0,5.2671,5.2872,5.2671,5.2872,122000.0
2009-04-15 14:50:00,7.87,7.88,7.85,7.85,68800.0,5.2872,5.294,5.2738,5.2738,68800.0
2009-04-15 14:55:00,7.85,7.85,7.82,7.84,79600.0,5.2738,5.2738,5.2537,5.2671,79600.0
2009-04-15 15:00:00,7.84,7.86,7.84,7.86,89200.0,5.2671,5.2805,5.2671,5.2805,89200.0
2009-04-15 15:05:00,7.86,7.88,7.85,7.87,169600.0,5.2805,5.294,5.2738,5.2872,169600.0
2009-04-15 15:10:00,7.87,7.92,7.86,7.91,149600.0,5.2872,5.3208,5.2805,5.3141,149600.0
2009-04-15 15:15:00,7.91,7.92,7.9,7.9,124000.0,5.3141,5.3208,5.3074,5.3074,124000.0
2009-04-15 15:20:00,7.9,7.9,7.86,7.89,172800.0,5.3074,5.3074,5.2805,5.3007,172800.0
2009-04-15 15:25:00,7.89,7.89,7.87,7.88,50000.0,5.3007,5.3007,5.2872,5.294,50000.0
2009-04-15 15:30:00,7.88,7.9,7.87,7.9,64000.0,5.294,5.3074,5.2872,5.3074,64000.0
2009-04-15 15:35:00,7.9,7.91,7.89,7.9,87200.0,5.3074,5.3141,5.3007,5.3074,87200.0
2009-04-15 15:40:00,7.91,7.95,7.9,7.92,131600.0,5.3141,5.341,5.3074,5.3208,131600.0
2009-04-15 15:45:00,7.92,7.94,7.92,7.94,127200.0,5.3208,5.3343,5.3208,5.3343,127200.0
2009-04-15 15:50:00,7.94,7.97,7.94,7.97,150800.0,5.3343,5.3544,5.3343,5.3544,150800.0
2009-04-15 15:55:00,7.97,7.98,7.96,7.97,298400.0,5.3544,5.3611,5.3477,5.3544,298400.0
2009-04-16 09:30:00,8.13,8.13,7.99,8.0,201600.0,5.4619,5.4619,5.3679,5.3746,201600.0
2009-04-16 09:35:00,8.01,8.05,8.0,8.01,212400.0,5.3813,5.4082,5.3746,5.3813,212400.0
2009-04-16 09:40:00,8.02,8.02,7.96,7.96,224800.0,5.388,5.388,5.3477,5.3477,224800.0
2009-04-16 09:45:00,7.97,8.0,7.93,8.0,145600.0,5.3544,5.3746,5.3276,5.3746,145600.0
2009-04-16 09:50:00,8.0,8.0,7.89,7.96,272000.0,5.3746,5.3746,5.3007,5.3477,272000.0
2009-04-16 09:55:00,7.96,7.98,7.94,7.94,309200.0,5.3477,5.3611,5.3343,5.3343,309200.0
2009-04-16 10:00:00,7.95,7.97,7.9,7.91,191200.0,5.341,5.3544,5.3074,5.3141,191200.0
2009-04-16 10:05:00,7.9,7.96,7.9,7.94,333200.0,5.3074,5.3477,5.3074,5.3343,333200.0
2009-04-16 10:10:00,7.95,7.97,7.94,7.95,87200.0,5.341,5.3544,5.3343,5.341,87200.0
2009-04-16 10:15:00,7.95,7.99,7.95,7.99,148000.0,5.341,5.3679,5.341,5.3679,148000.0
2009-04-16 10:20:00,7.99,8.03,7.99,8.01,150000.0,5.3679,5.3947,5.3679,5.3813,150000.0
2009-04-16 10:25:00,8.01,8.06,8.01,8.05,136000.0,5.3813,5.4149,5.3813,5.4082,136000.0
2009-04-16 10:30:00,8.05,8.08,8.04,8.04,141200.0,5.4082,5.4283,5.4015,5.4015,141200.0
2009-04-16 10:35:00,8.05,8.05,8.04,8.04,67600.0,5.4082,5.4082,5.4015,5.4015,67600.0
2009-04-16 10:40:00,8.04,8.05,8.03,8.03,72000.0,5.4015,5.4082,5.3947,5.3947,72000.0
2009-04-16 10:45:00,8.04,8.04,7.99,7.99,132000.0,5.4015,5.4015,5.3679,5.3679,132000.0
2009-04-16 10:50:00,7.99,7.99,7.97,7.97,40400.0,5.3679,5.3679,5.3544,5.3544,40400.0
2009-04-16 10:55:00,7.96,7.99,7.95,7.99,92400.0,5.3477,5.3679,5.341,5.3679,92400.0
2009-04-16 11:00:00,7.99,8.02,7.99,8.0,45200.0,5.3679,5.388,5.3679,5.3746,45200.0
2009-04-16 11:05:00,8.0,8.0,7.98,8.0,104000.0,5.3746,5.3746,5.3611,5.3746,104000.0
2009-04-16 11:10:00,8.01,8.04,8.0,8.03,96000.0,5.3813,5.4015,5.3746,5.3947,96000.0
2009-04-16 11:15:00,8.03,8.03,8.0,8.03,46800.0,5.3947,5.3947,5.3746,5.3947,46800.0
2009-04-16 11:20:00,8.03,8.03,8.01,8.02,45200.0,5.3947,5.3947,5.3813,5.388,45200.0
2009-04-16 11:25:00,8.02,8.03,8.01,8.03,58400.0,5.388,5.3947,5.3813,5.3947,58400.0
2009-04-16 11:30:00,8.03,8.04,8.03,8.04,61200.0,5.3947,5.4015,5.3947,5.4015,61200.0
2009-04-16 11:35:00,8.04,8.06,8.04,8.04,38800.0,5.4015,5.4149,5.4015,5.4015,38800.0
2009-04-16 11:40:00,8.04,8.06,8.04,8.06,104400.0,5.4015,5.4149,5.4015,5.4149,104400.0
2009-04-16 11:45:00,8.06,8.09,8.06,8.09,84800.0,5.4149,5.435,5.4149,5.435,84800.0
2009-04-16 11:50:00,8.09,8.11,8.09,8.1,80400.0,5.435,5.4485,5.435,5.4418,80400.0
2009-04-16 11:55:00,8.1,8.11,8.09,8.1,110800.0,5.4418,5.4485,5.435,5.4418,110800.0
2009-04-16 12:00:00,8.1,8.1,8.09,8.09,104000.0,5.4418,5.4418,5.435,5.435,104000.0
2009-04-16 12:05:00,8.09,8.1,8.08,8.1,120000.0,5.435,5.4418,5.4283,5.4418,120000.0
2009-04-16 12:10:00,8.1,8.12,8.1,8.1,58000.0,5.4418,5.4552,5.4418,5.4418,58000.0
2009-04-16 12:15:00,8.1,8.11,8.1,8.1,101600.0,5.4418,5.4485,5.4418,5.4418,101600.0
2009-04-16 12:20:00,8.1,8.1,8.07,8.07,73600.0,5.4418,5.4418,5.4216,5.4216,73600.0
2009-04-16 12:25:00,8.07,8.08,8.05,8.08,61200.0,5.4216,5.4283,5.4082,5.4283,61200.0
2009-04-16 12:30:00,8.07,8.08,8.06,8.08,51600.0,5.4216,5.4283,5.4149,5.4283,51600.0
2009-04-16 12:35:00,8.07,8.09,8.06,8.06,130800.0,5.4216,5.435,5.4149,5.4149,130800.0
2009-04-16 12:40:00,8.06,8.07,8.04,8.04,229200.0,5.4149,5.4216,5.4015,5.4015,229200.0
2009-04-16 12:45:00,8.04,8.05,8.04,8.05,335600.0,5.4015,5.4082,5.4015,5.4082,335600.0
2009-04-16 12:50:00,8.05,8.05,8.02,8.03,365600.0,5.4082,5.4082,5.388,5.3947,365600.0
2009-04-16 12:55:00,8.03,8.04,8.02,8.02,202000.0,5.3947,5.4015,5.388,5.388,202000.0
2009-04-16 13:00:00,8.02,8.03,8.02,8.02,159600.0,5.388,5.3947,5.388,5.388,159600.0
2009-04-16 13:05:00,8.02,8.02,7.99,8.0,352800.0,5.388,5.388,5.3679,5.3746,352800.0
2009-04-16 13:10:00,8.0,8.0,7.94,7.95,416800.0,5.3746,5.3746,5.3343,5.341,416800.0
2009-04-16 13:15:00,7.95,7.96,7.82,7.82,1080400.0,5.341,5.3477,5.2537,5.2537,1080400.0
2009-04-16 13:20:00,7.82,7.85,7.8,7.81,828000.0,5.2537,5.2738,5.2402,5.2469,828000.0
2009-04-16 13:25:00,7.82,7.84,7.81,7.82,740400.0,5.2537,5.2671,5.2469,5.2537,740400.0
2009-04-16 13:30:00,7.83,7.83,7.71,7.73,1168400.0,5.2604,5.2604,5.1798,5.1932,1168400.0
2009-04-16 13:35:00,7.73,7.73,7.64,7.69,978000.0,5.1932,5.1932,5.1327,5.1663,978000.0
2009-04-16 13:40:00,7.68,7.76,7.68,7.74,391200.0,5.1596,5.2133,5.1596,5.1999,391200.0
2009-04-16 13:45:00,7.74,7.8,7.74,7.77,586000.0,5.1999,5.2402,5.1999,5.2201,586000.0
2009-04-16 13:50:00,7.78,7.78,7.73,7.73,193200.0,5.2268,5.2268,5.1932,5.1932,193200.0
2009-04-16 13:55:00,7.73,7.75,7.68,7.69,606000.0,5.1932,5.2066,5.1596,5.1663,606000.0
2009-04-16 14:00:00,7.69,7.72,7.65,7.7,596800.0,5.1663,5.1865,5.1394,5.173,596800.0
2009-04-16 14:05:00,7.71,7.72,7.67,7.68,447200.0,5.1798,5.1865,5.1529,5.1596,447200.0
2009-04-16 14:10:00,7.68,7.69,7.67,7.69,404400.0,5.1596,5.1663,5.1529,5.1663,404400.0
2009-04-16 14:15:00,7.69,7.7,7.69,7.69,345200.0,5.1663,5.173,5.1663,5.1663,345200.0
2009-04-16 14:20:00,7.69,7.69,7.67,7.68,388800.0,5.1663,5.1663,5.1529,5.1596,388800.0
2009-04-16 14:25:00,7.69,7.73,7.68,7.73,610400.0,5.1663,5.1932,5.1596,5.1932,610400.0
2009-04-16 14:30:00,7.73,7.74,7.7,7.73,879200.0,5.1932,5.1999,5.173,5.1932,879200.0
2009-04-16 14:35:00,7.73,7.76,7.73,7.73,268000.0,5.1932,5.2133,5.1932,5.1932,268000.0
2009-04-16 14:40:00,7.73,7.74,7.7,7.74,297600.0,5.1932,5.1999,5.173,5.1999,297600.0
2009-04-16 14:45:00,7.74,7.76,7.73,7.75,309200.0,5.1999,5.2133,5.1932,5.2066,309200.0
2009-04-16 14:50:00,7.75,7.77,7.74,7.77,386000.0,5.2066,5.2201,5.1999,5.2201,386000.0
2009-04-16 14:55:00,7.76,7.79,7.75,7.75,508400.0,5.2133,5.2335,5.2066,5.2066,508400.0
2009-04-16 15:00:00,7.75,7.76,7.74,7.75,459600.0,5.2066,5.2133,5.1999,5.2066,459600.0
2009-04-16 15:05:00,7.75,7.76,7.74,7.76,302400.0,5.2066,5.2133,5.1999,5.2133,302400.0
2009-04-16 15:10:00,7.76,7.77,7.7,7.71,668800.0,5.2133,5.2201,5.173,5.1798,668800.0
2009-04-16 15:15:00,7.71,7.73,7.69,7.71,471600.0,5.1798,5.1932,5.1663,5.1798,471600.0
2009-04-16 15:20:00,7.71,7.71,7.61,7.65,1228000.0,5.1798,5.1798,5.1126,5.1394,1228000.0
2009-04-16 15:25:00,7.64,7.66,7.55,7.55,912800.0,5.1327,5.1462,5.0723,5.0723,912800.0
2009-04-16 15:30:00,7.55,7.55,7.46,7.52,1801200.0,5.0723,5.0723,5.0118,5.0521,1801200.0
2009-04-16 15:35:00,7.52,7.55,7.48,7.53,1500000.0,5.0521,5.0723,5.0252,5.0588,1500000.0
2009-04-16 15:40:00,7.54,7.59,7.49,7.49,935200.0,5.0655,5.0991,5.032,5.032,935200.0
2009-04-16 15:45:00,7.49,7.51,7.36,7.36,1802000.0,5.032,5.0454,4.9446,4.9446,1802000.0
2009-04-16 15:50:00,7.36,7.42,7.34,7.4,2886400.0,4.9446,4.9849,4.9312,4.9715,2886400.0
2009-04-16 15:55:00,7.4,7.48,7.39,7.43,2828000.0,4.9715,5.0252,4.9648,4.9916,2828000.0
2009-04-17 09:30:00,7.56,7.64,7.44,7.49,1600400.0,5.079,5.1327,4.9984,5.032,1600400.0
2009-04-17 09:35:00,7.49,7.55,7.13,7.24,1113200.0,5.032,5.0723,4.7901,4.864,1113200.0
2009-04-17 09:40:00,7.24,7.27,7.02,7.03,1487200.0,4.864,4.8842,4.7162,4.7229,1487200.0
2009-04-17 09:45:00,7.04,7.13,6.97,7.07,2733200.0,4.7296,4.7901,4.6826,4.7498,2733200.0
2009-04-17 09:50:00,7.07,7.28,7.06,7.26,1496800.0,4.7498,4.8909,4.7431,4.8774,1496800.0
2009-04-17 09:55:00,7.27,7.34,7.19,7.24,935200.0,4.8842,4.9312,4.8304,4.864,935200.0
2009-04-17 10:00:00,7.24,7.25,7.14,7.16,742000.0,4.864,4.8707,4.7968,4.8103,742000.0
2009-04-17 10:05:00,7.16,7.18,7.09,7.11,721200.0,4.8103,4.8237,4.7632,4.7767,721200.0
2009-04-17 10:10:00,7.11,7.12,6.99,7.04,1046400.0,4.7767,4.7834,4.696,4.7296,1046400.0
2009-04-17 10:15:00,7.04,7.11,7.03,7.08,668800.0,4.7296,4.7767,4.7229,4.7565,668800.0
2009-04-17 10:20:00,7.08,7.08,7.0,7.0,528000.0,4.7565,4.7565,4.7028,4.7028,528000.0
2009-04-17 10:25:00,7.0,7.03,7.0,7.02,494400.0,4.7028,4.7229,4.7028,4.7162,494400.0
2009-04-17 10:30:00,7.03,7.1,7.03,7.09,467600.0,4.7229,4.7699,4.7229,4.7632,467600.0
2009-04-17 10:35:00,7.09,7.09,7.04,7.08,154800.0,4.7632,4.7632,4.7296,4.7565,154800.0
2009-04-17 10:40:00,7.08,7.11,7.07,7.1,266800.0,4.7565,4.7767,4.7498,4.7699,266800.0
2009-04-17 10:45:00,7.11,7.15,7.1,7.15,286800.0,4.7767,4.8035,4.7699,4.8035,286800.0
2009-04-17 10:50:00,7.15,7.17,7.14,7.17,292400.0,4.8035,4.817,4.7968,4.817,292400.0
2009-04-17 10:55:00,7.17,7.21,7.17,7.21,323200.0,4.817,4.8438,4.817,4.8438,323200.0
2009-04-17 11:00:00,7.21,7.21,7.2,7.21,223200.0,4.8438,4.8438,4.8371,4.8438,223200.0
2009-04-17 11:05:00,7.21,7.22,7.17,7.19,672800.0,4.8438,4.8506,4.817,4.8304,672800.0
2009-04-17 11:10:00,7.19,7.21,7.18,7.21,301600.0,4.8304,4.8438,4.8237,4.8438,301600.0
2009-04-17 11:15:00,7.21,7.23,7.2,7.2,413200.0,4.8438,4.8573,4.8371,4.8371,413200.0
2009-04-17 11:20:00,7.2,7.2,7.16,7.18,539200.0,4.8371,4.8371,4.8103,4.8237,539200.0
2009-04-17 11:25:00,7.18,7.18,7.13,7.14,345200.0,4.8237,4.8237,4.7901,4.7968,345200.0
2009-04-17 11:30:00,7.14,7.16,7.12,7.13,402000.0,4.7968,4.8103,4.7834,4.7901,402000.0
2009-04-17 11:35:00,7.13,7.15,7.12,7.14,488800.0,4.7901,4.8035,4.7834,4.7968,488800.0
2009-04-17 11:40:00,7.14,7.14,7.09,7.11,260800.0,4.7968,4.7968,4.7632,4.7767,260800.0
2009-04-17 11:45:00,7.11,7.12,7.09,7.12,232400.0,4.7767,4.7834,4.7632,4.7834,232400.0
2009-04-17 11:50:00,7.12,7.14,7.11,7.12,264800.0,4.7834,4.7968,4.7767,4.7834,264800.0
2009-04-17 11:55:00,7.12,7.13,7.11,7.12,306800.0,4.7834,4.7901,4.7767,4.7834,306800.0
2009-04-17 12:00:00,7.12,7.16,7.12,7.15,222000.0,4.7834,4.8103,4.7834,4.8035,222000.0
2009-04-17 12:05:00,7.15,7.16,7.15,7.16,114000.0,4.8035,4.8103,4.8035,4.8103,114000.0
2009-04-17 12:10:00,7.16,7.17,7.13,7.13,341200.0,4.8103,4.817,4.7901,4.7901,341200.0
2009-04-17 12:15:00,7.13,7.15,7.13,7.15,166400.0,4.7901,4.8035,4.7901,4.8035,166400.0
2009-04-17 12:20:00,7.15,7.15,7.14,7.15,77600.0,4.8035,4.8035,4.7968,4.8035,77600.0
2009-04-17 12:25:00,7.15,7.15,7.13,7.15,116000.0,4.8035,4.8035,4.7901,4.8035,116000.0
2009-04-17 12:30:00,7.15,7.15,7.13,7.14,142800.0,4.8035,4.8035,4.7901,4.7968,142800.0
2009-04-17 12:35:00,7.14,7.14,7.13,7.13,108800.0,4.7968,4.7968,4.7901,4.7901,108800.0
2009-04-17 12:40:00,7.14,7.14,7.13,7.14,62800.0,4.7968,4.7968,4.7901,4.7968,62800.0
2009-04-17 12:45:00,7.14,7.18,7.14,7.18,323600.0,4.7968,4.8237,4.7968,4.8237,323600.0
2009-04-17 12:50:00,7.18,7.18,7.16,7.16,246800.0,4.8237,4.8237,4.8103,4.8103,246800.0
2009-04-17 12:55:00,7.16,7.16,7.15,7.15,109600.0,4.8103,4.8103,4.8035,4.8035,109600.0
2009-04-17 13:00:00,7.16,7.16,7.15,7.15,104400.0,4.8103,4.8103,4.8035,4.8035,104400.0
2009-04-17 13:05:00,7.15,7.16,7.15,7.16,120400.0,4.8035,4.8103,4.8035,4.8103,120400.0
2009-04-17 13:10:00,7.16,7.16,7.15,7.15,82000.0,4.8103,4.8103,4.8035,4.8035,82000.0
2009-04-17 13:15:00,7.15,7.16,7.15,7.15,85600.0,4.8035,4.8103,4.8035,4.8035,85600.0
2009-04-17 13:20:00,7.15,7.17,7.14,7.15,483200.0,4.8035,4.817,4.7968,4.8035,483200.0
2009-04-17 13:25:00,7.14,7.16,7.13,7.15,174000.0,4.7968,4.8103,4.7901,4.8035,174000.0
2009-04-17 13:30:00,7.15,7.16,7.15,7.16,225600.0,4.8035,4.8103,4.8035,4.8103,225600.0
2009-04-17 13:35:00,7.16,7.17,7.14,7.15,233200.0,4.8103,4.817,4.7968,4.8035,233200.0
2009-04-17 13:40:00,7.15,7.16,7.15,7.16,141200.0,4.8035,4.8103,4.8035,4.8103,141200.0
2009-04-17 13:45:00,7.16,7.24,7.15,7.2,573200.0,4.8103,4.864,4.8035,4.8371,573200.0
2009-04-17 13:50:00,7.2,7.22,7.19,7.2,242800.0,4.8371,4.8506,4.8304,4.8371,242800.0
2009-04-17 13:55:00,7.2,7.23,7.2,7.21,268800.0,4.8371,4.8573,4.8371,4.8438,268800.0
2009-04-17 14:00:00,7.22,7.22,7.19,7.2,166400.0,4.8506,4.8506,4.8304,4.8371,166400.0
2009-04-17 14:05:00,7.2,7.2,7.19,7.2,348400.0,4.8371,4.8371,4.8304,4.8371,348400.0
2009-04-17 14:10:00,7.2,7.21,7.2,7.21,197200.0,4.8371,4.8438,4.8371,4.8438,197200.0
2009-04-17 14:15:00,7.21,7.21,7.2,7.21,221200.0,4.8438,4.8438,4.8371,4.8438,221200.0
2009-04-17 14:20:00,7.21,7.22,7.19,7.2,356400.0,4.8438,4.8506,4.8304,4.8371,356400.0
2009-04-17 14:25:00,7.19,7.22,7.19,7.22,582400.0,4.8304,4.8506,4.8304,4.8506,582400.0
2009-04-17 14:30:00,7.22,7.24,7.22,7.24,142400.0,4.8506,4.864,4.8506,4.864,142400.0
2009-04-17 14:35:00,7.23,7.24,7.23,7.24,310000.0,4.8573,4.864,4.8573,4.864,310000.0
2009-04-17 14:40:00,7.24,7.25,7.24,7.24,130400.0,4.864,4.8707,4.864,4.864,130400.0
2009-04-17 14:45:00,7.24,7.24,7.23,7.23,328400.0,4.864,4.864,4.8573,4.8573,328400.0
2009-04-17 14:50:00,7.23,7.23,7.21,7.22,305600.0,4.8573,4.8573,4.8438,4.8506,305600.0
2009-04-17 14:55:00,7.22,7.22,7.21,7.22,275200.0,4.8506,4.8506,4.8438,4.8506,275200.0
2009-04-17 15:00:00,7.22,7.23,7.22,7.23,167600.0,4.8506,4.8573,4.8506,4.8573,167600.0
2009-04-17 15:05:00,7.23,7.23,7.22,7.22,242800.0,4.8573,4.8573,4.8506,4.8506,242800.0
2009-04-17 15:10:00,7.22,7.23,7.22,7.23,278400.0,4.8506,4.8573,4.8506,4.8573,278400.0
2009-04-17 15:15:00,7.23,7.23,7.21,7.21,221600.0,4.8573,4.8573,4.8438,4.8438,221600.0
2009-04-17 15:20:00,7.22,7.25,7.21,7.25,409200.0,4.8506,4.8707,4.8438,4.8707,409200.0
2009-04-17 15:25:00,7.24,7.25,7.24,7.25,257200.0,4.864,4.8707,4.864,4.8707,257200.0
2009-04-17 15:30:00,7.25,7.27,7.21,7.22,582800.0,4.8707,4.8842,4.8438,4.8506,582800.0
2009-04-17 15:35:00,7.22,7.23,7.22,7.23,315600.0,4.8506,4.8573,4.8506,4.8573,315600.0
2009-04-17 15:40:00,7.23,7.24,7.22,7.22,393200.0,4.8573,4.864,4.8506,4.8506,393200.0
2009-04-17 15:45:00,7.22,7.23,7.21,7.23,423200.0,4.8506,4.8573,4.8438,4.8573,423200.0
2009-04-17 15:50:00,7.23,7.24,7.21,7.21,501600.0,4.8573,4.864,4.8438,4.8438,501600.0
2009-04-17 15:55:00,7.22,7.22,7.18,7.19,1204800.0,4.8506,4.8506,4.8237,4.8304,1204800.0
2009-04-20 09:30:00,7.08,7.12,7.05,7.07,116000.0,4.7565,4.7834,4.7364,4.7498,116000.0
2009-04-20 09:35:00,7.07,7.09,7.05,7.09,219200.0,4.7498,4.7632,4.7364,4.7632,219200.0
2009-04-20 09:40:00,7.09,7.09,7.05,7.06,184800.0,4.7632,4.7632,4.7364,4.7431,184800.0
2009-04-20 09:45:00,7.06,7.06,7.03,7.04,179600.0,4.7431,4.7431,4.7229,4.7296,179600.0
2009-04-20 09:50:00,7.04,7.06,7.03,7.06,110400.0,4.7296,4.7431,4.7229,4.7431,110400.0
2009-04-20 09:55:00,7.06,7.06,7.02,7.05,157200.0,4.7431,4.7431,4.7162,4.7364,157200.0
2009-04-20 10:00:00,7.05,7.06,7.02,7.03,104400.0,4.7364,4.7431,4.7162,4.7229,104400.0
2009-04-20 10:05:00,7.03,7.04,7.01,7.01,105600.0,4.7229,4.7296,4.7095,4.7095,105600.0
2009-04-20 10:10:00,7.01,7.02,6.99,7.0,185200.0,4.7095,4.7162,4.696,4.7028,185200.0
2009-04-20 10:15:00,7.0,7.0,6.99,6.99,110000.0,4.7028,4.7028,4.696,4.696,110000.0
2009-04-20 10:20:00,6.99,6.99,6.97,6.98,96400.0,4.696,4.696,4.6826,4.6893,96400.0
2009-04-20 10:25:00,6.98,7.0,6.98,6.99,154400.0,4.6893,4.7028,4.6893,4.696,154400.0
2009-04-20 10:30:00,6.99,6.99,6.97,6.97,60400.0,4.696,4.696,4.6826,4.6826,60400.0
2009-04-20 10:35:00,6.98,6.99,6.97,6.99,94800.0,4.6893,4.696,4.6826,4.696,94800.0
2009-04-20 10:40:00,6.99,6.99,6.98,6.99,58000.0,4.696,4.696,4.6893,4.696,58000.0
2009-04-20 10:45:00,6.99,6.99,6.97,6.98,146000.0,4.696,4.696,4.6826,4.6893,146000.0
2009-04-20 10:50:00,6.98,6.98,6.97,6.98,74800.0,4.6893,4.6893,4.6826,4.6893,74800.0
2009-04-20 10:55:00,6.98,6.98,6.96,6.98,106800.0,4.6893,4.6893,4.6759,4.6893,106800.0
2009-04-20 11:00:00,6.98,6.98,6.97,6.98,106000.0,4.6893,4.6893,4.6826,4.6893,106000.0
2009-04-20 11:05:00,6.98,6.99,6.96,6.98,188000.0,4.6893,4.696,4.6759,4.6893,188000.0
2009-04-20 11:10:00,6.97,6.98,6.97,6.97,32400.0,4.6826,4.6893,4.6826,4.6826,32400.0
2009-04-20 11:15:00,6.97,6.98,6.97,6.97,60000.0,4.6826,4.6893,4.6826,4.6826,60000.0
2009-04-20 11:20:00,6.97,7.0,6.97,6.98,122400.0,4.6826,4.7028,4.6826,4.6893,122400.0
2009-04-20 11:25:00,6.98,6.98,6.97,6.98,87200.0,4.6893,4.6893,4.6826,4.6893,87200.0
2009-04-20 11:30:00,6.98,7.0,6.98,6.98,78400.0,4.6893,4.7028,4.6893,4.6893,78400.0
2009-04-20 11:35:00,6.98,7.0,6.98,7.0,79600.0,4.6893,4.7028,4.6893,4.7028,79600.0
2009-04-20 11:40:00,7.0,7.0,6.99,6.99,47600.0,4.7028,4.7028,4.696,4.696,47600.0
2009-04-20 11:45:00,6.99,6.99,6.97,6.98,135200.0,4.696,4.696,4.6826,4.6893,135200.0
2009-04-20 11:50:00,6.98,7.0,6.98,7.0,78800.0,4.6893,4.7028,4.6893,4.7028,78800.0
2009-04-20 11:55:00,7.0,7.0,6.98,6.98,84400.0,4.7028,4.7028,4.6893,4.6893,84400.0
2009-04-20 12:00:00,6.98,6.98,6.97,6.97,124800.0,4.6893,4.6893,4.6826,4.6826,124800.0
2009-04-20 12:05:00,6.97,6.98,6.97,6.97,69200.0,4.6826,4.6893,4.6826,4.6826,69200.0
2009-04-20 12:10:00,6.97,7.01,6.97,7.01,124400.0,4.6826,4.7095,4.6826,4.7095,124400.0
2009-04-20 12:15:00,7.0,7.0,6.99,7.0,131200.0,4.7028,4.7028,4.696,4.7028,131200.0
2009-04-20 12:20:00,7.0,7.01,6.98,6.98,188400.0,4.7028,4.7095,4.6893,4.6893,188400.0
2009-04-20 12:25:00,6.98,7.02,6.98,7.01,94800.0,4.6893,4.7162,4.6893,4.7095,94800.0
2009-04-20 12:30:00,7.01,7.04,7.01,7.04,88800.0,4.7095,4.7296,4.7095,4.7296,88800.0
2009-04-20 12:35:00,7.04,7.05,7.04,7.04,239600.0,4.7296,4.7364,4.7296,4.7296,239600.0
2009-04-20 12:40:00,7.04,7.07,7.04,7.07,68000.0,4.7296,4.7498,4.7296,4.7498,68000.0
2009-04-20 12:45:00,7.07,7.07,7.06,7.07,92000.0,4.7498,4.7498,4.7431,4.7498,92000.0
2009-04-20 12:50:00,7.07,7.08,7.07,7.08,101200.0,4.7498,4.7565,4.7498,4.7565,101200.0
2009-04-20 12:55:00,7.08,7.09,7.08,7.09,107600.0,4.7565,4.7632,4.7565,4.7632,107600.0
2009-04-20 13:00:00,7.09,7.09,7.07,7.07,182800.0,4.7632,4.7632,4.7498,4.7498,182800.0
2009-04-20 13:05:00,7.07,7.08,7.06,7.06,112400.0,4.7498,4.7565,4.7431,4.7431,112400.0
2009-04-20 13:10:00,7.06,7.07,7.06,7.07,86000.0,4.7431,4.7498,4.7431,4.7498,86000.0
2009-04-20 13:15:00,7.06,7.07,7.06,7.07,68400.0,4.7431,4.7498,4.7431,4.7498,68400.0
2009-04-20 13:20:00,7.07,7.09,7.07,7.07,140000.0,4.7498,4.7632,4.7498,4.7498,140000.0
2009-04-20 13:25:00,7.08,7.09,7.07,7.08,93600.0,4.7565,4.7632,4.7498,4.7565,93600.0
2009-04-20 13:30:00,7.08,7.1,7.08,7.1,219600.0,4.7565,4.7699,4.7565,4.7699,219600.0
2009-04-20 13:35:00,7.1,7.1,7.09,7.09,71600.0,4.7699,4.7699,4.7632,4.7632,71600.0
2009-04-20 13:40:00,7.09,7.1,7.09,7.1,100000.0,4.7632,4.7699,4.7632,4.7699,100000.0
2009-04-20 13:45:00,7.1,7.11,7.1,7.1,114800.0,4.7699,4.7767,4.7699,4.7699,114800.0
2009-04-20 13:50:00,7.1,7.1,7.08,7.1,122000.0,4.7699,4.7699,4.7565,4.7699,122000.0
2009-04-20 13:55:00,7.11,7.12,7.09,7.1,76400.0,4.7767,4.7834,4.7632,4.7699,76400.0
2009-04-20 14:00:00,7.1,7.1,7.08,7.08,101600.0,4.7699,4.7699,4.7565,4.7565,101600.0
2009-04-20 14:05:00,7.08,7.09,7.08,7.09,96800.0,4.7565,4.7632,4.7565,4.7632,96800.0
2009-04-20 14:10:00,7.09,7.09,7.08,7.09,72000.0,4.7632,4.7632,4.7565,4.7632,72000.0
2009-04-20 14:15:00,7.09,7.1,7.09,7.1,82400.0,4.7632,4.7699,4.7632,4.7699,82400.0
2009-04-20 14:20:00,7.1,7.11,7.1,7.11,121600.0,4.7699,4.7767,4.7699,4.7767,121600.0
2009-04-20 14:25:00,7.11,7.12,7.09,7.11,101600.0,4.7767,4.7834,4.7632,4.7767,101600.0
2009-04-20 14:30:00,7.12,7.12,7.1,7.1,84400.0,4.7834,4.7834,4.7699,4.7699,84400.0
2009-04-20 14:35:00,7.1,7.1,7.08,7.09,111600.0,4.7699,4.7699,4.7565,4.7632,111600.0
2009-04-20 14:40:00,7.09,7.12,7.08,7.12,122000.0,4.7632,4.7834,4.7565,4.7834,122000.0
2009-04-20 14:45:00,7.12,7.12,7.11,7.11,122400.0,4.7834,4.7834,4.7767,4.7767,122400.0
2009-04-20 14:50:00,7.11,7.12,7.1,7.1,127200.0,4.7767,4.7834,4.7699,4.7699,127200.0
2009-04-20 14:55:00,7.1,7.11,7.09,7.09,164400.0,4.7699,4.7767,4.7632,4.7632,164400.0
2009-04-20 15:00:00,7.09,7.1,7.07,7.09,147600.0,4.7632,4.7699,4.7498,4.7632,147600.0
2009-04-20 15:05:00,7.09,7.11,7.09,7.1,154400.0,4.7632,4.7767,4.7632,4.7699,154400.0
2009-04-20 15:10:00,7.1,7.12,7.1,7.12,93200.0,4.7699,4.7834,4.7699,4.7834,93200.0
2009-04-20 15:15:00,7.12,7.12,7.09,7.1,170800.0,4.7834,4.7834,4.7632,4.7699,170800.0
2009-04-20 15:20:00,7.1,7.11,7.09,7.1,248800.0,4.7699,4.7767,4.7632,4.7699,248800.0
2009-04-20 15:25:00,7.1,7.11,7.08,7.11,255600.0,4.7699,4.7767,4.7565,4.7767,255600.0
2009-04-20 15:30:00,7.11,7.13,7.11,7.12,351200.0,4.7767,4.7901,4.7767,4.7834,351200.0
2009-04-20 15:35:00,7.13,7.13,7.1,7.11,241600.0,4.7901,4.7901,4.7699,4.7767,241600.0
2009-04-20 15:40:00,7.1,7.13,7.1,7.13,522400.0,4.7699,4.7901,4.7699,4.7901,522400.0
2009-04-20 15:45:00,7.13,7.15,7.13,7.13,413600.0,4.7901,4.8035,4.7901,4.7901,413600.0
2009-04-20 15:50:00,7.14,7.14,7.11,7.12,395600.0,4.7968,4.7968,4.7767,4.7834,395600.0
2009-04-20 15:55:00,7.12,7.12,7.1,7.11,487200.0,4.7834,4.7834,4.7699,4.7767,487200.0
2009-04-21 09:30:00,7.1,7.1,7.01,7.06,177200.0,4.7699,4.7699,4.7095,4.7431,177200.0
2009-04-21 09:35:00,7.06,7.16,7.04,7.13,238000.0,4.7431,4.8103,4.7296,4.7901,238000.0
2009-04-21 09:40:00,7.13,7.25,7.13,7.2,522400.0,4.7901,4.8707,4.7901,4.8371,522400.0
2009-04-21 09:45:00,7.19,7.2,7.15,7.18,354400.0,4.8304,4.8371,4.8035,4.8237,354400.0
2009-04-21 09:50:00,7.18,7.31,7.18,7.29,479600.0,4.8237,4.911,4.8237,4.8976,479600.0
2009-04-21 09:55:00,7.29,7.35,7.28,7.32,320400.0,4.8976,4.9379,4.8909,4.9177,320400.0
2009-04-21 10:00:00,7.31,7.31,7.25,7.27,221200.0,4.911,4.911,4.8707,4.8842,221200.0
2009-04-21 10:05:00,7.27,7.29,7.27,7.28,135200.0,4.8842,4.8976,4.8842,4.8909,135200.0
2009-04-21 10:10:00,7.28,7.28,7.25,7.25,140400.0,4.8909,4.8909,4.8707,4.8707,140400.0
2009-04-21 10:15:00,7.25,7.26,7.24,7.25,153600.0,4.8707,4.8774,4.864,4.8707,153600.0
2009-04-21 10:20:00,7.25,7.27,7.23,7.27,146800.0,4.8707,4.8842,4.8573,4.8842,146800.0
2009-04-21 10:25:00,7.27,7.27,7.24,7.26,88400.0,4.8842,4.8842,4.864,4.8774,88400.0
2009-04-21 10:30:00,7.25,7.25,7.21,7.22,173200.0,4.8707,4.8707,4.8438,4.8506,173200.0
2009-04-21 10:35:00,7.21,7.24,7.21,7.23,138800.0,4.8438,4.864,4.8438,4.8573,138800.0
2009-04-21 10:40:00,7.23,7.26,7.21,7.26,112000.0,4.8573,4.8774,4.8438,4.8774,112000.0
2009-04-21 10:45:00,7.26,7.26,7.23,7.26,100000.0,4.8774,4.8774,4.8573,4.8774,100000.0
2009-04-21 10:50:00,7.25,7.26,7.25,7.25,50800.0,4.8707,4.8774,4.8707,4.8707,50800.0
2009-04-21 10:55:00,7.25,7.28,7.25,7.28,91200.0,4.8707,4.8909,4.8707,4.8909,91200.0
2009-04-21 11:00:00,7.27,7.32,7.27,7.32,190000.0,4.8842,4.9177,4.8842,4.9177,190000.0
2009-04-21 11:05:00,7.32,7.34,7.32,7.33,145200.0,4.9177,4.9312,4.9177,4.9245,145200.0
2009-04-21 11:10:00,7.33,7.36,7.32,7.36,211200.0,4.9245,4.9446,4.9177,4.9446,211200.0
2009-04-21 11:15:00,7.36,7.37,7.35,7.36,185200.0,4.9446,4.9513,4.9379,4.9446,185200.0
2009-04-21 11:20:00,7.36,7.37,7.34,7.35,157200.0,4.9446,4.9513,4.9312,4.9379,157200.0
2009-04-21 11:25:00,7.35,7.36,7.35,7.35,99600.0,4.9379,4.9446,4.9379,4.9379,99600.0
2009-04-21 11:30:00,7.35,7.37,7.35,7.36,130800.0,4.9379,4.9513,4.9379,4.9446,130800.0
2009-04-21 11:35:00,7.36,7.37,7.35,7.36,71600.0,4.9446,4.9513,4.9379,4.9446,71600.0
2009-04-21 11:40:00,7.36,7.38,7.36,7.37,138800.0,4.9446,4.9581,4.9446,4.9513,138800.0
2009-04-21 11:45:00,7.37,7.39,7.37,7.39,81600.0,4.9513,4.9648,4.9513,4.9648,81600.0
2009-04-21 11:50:00,7.39,7.39,7.35,7.36,110000.0,4.9648,4.9648,4.9379,4.9446,110000.0
2009-04-21 11:55:00,7.35,7.37,7.34,7.36,99600.0,4.9379,4.9513,4.9312,4.9446,99600.0
2009-04-21 12:00:00,7.36,7.39,7.36,7.38,54400.0,4.9446,4.9648,4.9446,4.9581,54400.0
2009-04-21 12:05:00,7.39,7.39,7.38,7.38,62000.0,4.9648,4.9648,4.9581,4.9581,62000.0
2009-04-21 12:10:00,7.38,7.39,7.38,7.39,124800.0,4.9581,4.9648,4.9581,4.9648,124800.0
2009-04-21 12:15:00,7.38,7.42,7.38,7.41,134000.0,4.9581,4.9849,4.9581,4.9782,134000.0
2009-04-21 12:20:00,7.41,7.47,7.41,7.47,353600.0,4.9782,5.0185,4.9782,5.0185,353600.0
2009-04-21 12:25:00,7.46,7.47,7.42,7.42,171600.0,5.0118,5.0185,4.9849,4.9849,171600.0
2009-04-21 12:30:00,7.42,7.43,7.41,7.43,130800.0,4.9849,4.9916,4.9782,4.9916,130800.0
2009-04-21 12:35:00,7.43,7.44,7.41,7.42,192000.0,4.9916,4.9984,4.9782,4.9849,192000.0
2009-04-21 12:40:00,7.42,7.43,7.4,7.41,189200.0,4.9849,4.9916,4.9715,4.9782,189200.0
2009-04-21 12:45:00,7.41,7.41,7.39,7.4,90000.0,4.9782,4.9782,4.9648,4.9715,90000.0
2009-04-21 12:50:00,7.4,7.41,7.38,7.4,252000.0,4.9715,4.9782,4.9581,4.9715,252000.0
2009-04-21 12:55:00,7.4,7.4,7.37,7.37,85600.0,4.9715,4.9715,4.9513,4.9513,85600.0
2009-04-21 13:00:00,7.37,7.37,7.36,7.37,48400.0,4.9513,4.9513,4.9446,4.9513,48400.0
2009-04-21 13:05:00,7.37,7.37,7.36,7.37,33200.0,4.9513,4.9513,4.9446,4.9513,33200.0
2009-04-21 13:10:00,7.37,7.41,7.37,7.41,64800.0,4.9513,4.9782,4.9513,4.9782,64800.0
2009-04-21 13:15:00,7.4,7.4,7.37,7.37,37600.0,4.9715,4.9715,4.9513,4.9513,37600.0
2009-04-21 13:20:00,7.37,7.4,7.37,7.38,82400.0,4.9513,4.9715,4.9513,4.9581,82400.0
2009-04-21 13:25:00,7.39,7.39,7.38,7.38,33600.0,4.9648,4.9648,4.9581,4.9581,33600.0
2009-04-21 13:30:00,7.38,7.38,7.37,7.38,85600.0,4.9581,4.9581,4.9513,4.9581,85600.0
2009-04-21 13:35:00,7.37,7.37,7.35,7.35,155200.0,4.9513,4.9513,4.9379,4.9379,155200.0
2009-04-21 13:40:00,7.35,7.38,7.34,7.35,151200.0,4.9379,4.9581,4.9312,4.9379,151200.0
2009-04-21 13:45:00,7.35,7.37,7.35,7.36,122400.0,4.9379,4.9513,4.9379,4.9446,122400.0
2009-04-21 13:50:00,7.36,7.37,7.36,7.36,84000.0,4.9446,4.9513,4.9446,4.9446,84000.0
2009-04-21 13:55:00,7.36,7.37,7.36,7.37,94400.0,4.9446,4.9513,4.9446,4.9513,94400.0
2009-04-21 14:00:00,7.37,7.39,7.35,7.36,126800.0,4.9513,4.9648,4.9379,4.9446,126800.0
2009-04-21 14:05:00,7.36,7.36,7.35,7.36,78400.0,4.9446,4.9446,4.9379,4.9446,78400.0
2009-04-21 14:10:00,7.36,7.36,7.33,7.33,121600.0,4.9446,4.9446,4.9245,4.9245,121600.0
2009-04-21 14:15:00,7.33,7.34,7.32,7.34,123200.0,4.9245,4.9312,4.9177,4.9312,123200.0
2009-04-21 14:20:00,7.33,7.35,7.33,7.35,106400.0,4.9245,4.9379,4.9245,4.9379,106400.0
2009-04-21 14:25:00,7.35,7.38,7.35,7.38,87200.0,4.9379,4.9581,4.9379,4.9581,87200.0
2009-04-21 14:30:00,7.38,7.39,7.37,7.39,78400.0,4.9581,4.9648,4.9513,4.9648,78400.0
2009-04-21 14:35:00,7.39,7.4,7.38,7.4,98000.0,4.9648,4.9715,4.9581,4.9715,98000.0
2009-04-21 14:40:00,7.4,7.42,7.4,7.42,100000.0,4.9715,4.9849,4.9715,4.9849,100000.0
2009-04-21 14:45:00,7.42,7.43,7.42,7.42,48000.0,4.9849,4.9916,4.9849,4.9849,48000.0
2009-04-21 14:50:00,7.42,7.43,7.4,7.42,110800.0,4.9849,4.9916,4.9715,4.9849,110800.0
2009-04-21 14:55:00,7.42,7.43,7.42,7.42,74800.0,4.9849,4.9916,4.9849,4.9849,74800.0
2009-04-21 15:00:00,7.42,7.46,7.41,7.44,156400.0,4.9849,5.0118,4.9782,4.9984,156400.0
2009-04-21 15:05:00,7.44,7.46,7.43,7.46,178800.0,4.9984,5.0118,4.9916,5.0118,178800.0
2009-04-21 15:10:00,7.46,7.49,7.46,7.49,198000.0,5.0118,5.032,5.0118,5.032,198000.0
2009-04-21 15:15:00,7.49,7.5,7.48,7.48,156000.0,5.032,5.0387,5.0252,5.0252,156000.0
2009-04-21 15:20:00,7.48,7.48,7.45,7.45,154800.0,5.0252,5.0252,5.0051,5.0051,154800.0
2009-04-21 15:25:00,7.45,7.47,7.45,7.45,110000.0,5.0051,5.0185,5.0051,5.0051,110000.0
2009-04-21 15:30:00,7.45,7.46,7.43,7.45,159200.0,5.0051,5.0118,4.9916,5.0051,159200.0
2009-04-21 15:35:00,7.45,7.46,7.42,7.46,206000.0,5.0051,5.0118,4.9849,5.0118,206000.0
2009-04-21 15:40:00,7.46,7.47,7.42,7.42,304000.0,5.0118,5.0185,4.9849,4.9849,304000.0
2009-04-21 15:45:00,7.43,7.46,7.42,7.43,313600.0,4.9916,5.0118,4.9849,4.9916,313600.0
2009-04-21 15:50:00,7.43,7.46,7.43,7.45,370800.0,4.9916,5.0118,4.9916,5.0051,370800.0
2009-04-21 15:55:00,7.45,7.46,7.42,7.45,663600.0,5.0051,5.0118,4.9849,5.0051,663600.0
2009-04-22 09:30:00,7.38,7.49,7.24,7.27,176800.0,4.9581,5.032,4.864,4.8842,176800.0
2009-04-22 09:35:00,7.27,7.35,7.26,7.28,218000.0,4.8842,4.9379,4.8774,4.8909,218000.0
2009-04-22 09:40:00,7.28,7.34,7.27,7.28,184800.0,4.8909,4.9312,4.8842,4.8909,184800.0
2009-04-22 09:45:00,7.28,7.28,7.23,7.25,218800.0,4.8909,4.8909,4.8573,4.8707,218800.0
2009-04-22 09:50:00,7.24,7.29,7.22,7.26,138400.0,4.864,4.8976,4.8506,4.8774,138400.0
2009-04-22 09:55:00,7.26,7.31,7.26,7.3,165200.0,4.8774,4.911,4.8774,4.9043,165200.0
2009-04-22 10:00:00,7.3,7.38,7.3,7.36,123200.0,4.9043,4.9581,4.9043,4.9446,123200.0
2009-04-22 10:05:00,7.36,7.42,7.36,7.42,150400.0,4.9446,4.9849,4.9446,4.9849,150400.0
2009-04-22 10:10:00,7.42,7.43,7.4,7.43,180400.0,4.9849,4.9916,4.9715,4.9916,180400.0
2009-04-22 10:15:00,7.43,7.5,7.43,7.47,281200.0,4.9916,5.0387,4.9916,5.0185,281200.0
2009-04-22 10:20:00,7.47,7.55,7.47,7.52,305600.0,5.0185,5.0723,5.0185,5.0521,305600.0
2009-04-22 10:25:00,7.52,7.54,7.51,7.52,159200.0,5.0521,5.0655,5.0454,5.0521,159200.0
2009-04-22 10:30:00,7.53,7.55,7.52,7.54,383600.0,5.0588,5.0723,5.0521,5.0655,383600.0
2009-04-22 10:35:00,7.54,7.6,7.54,7.6,239600.0,5.0655,5.1059,5.0655,5.1059,239600.0
2009-04-22 10:40:00,7.6,7.62,7.6,7.61,200800.0,5.1059,5.1193,5.1059,5.1126,200800.0
2009-04-22 10:45:00,7.61,7.62,7.59,7.6,126800.0,5.1126,5.1193,5.0991,5.1059,126800.0
2009-04-22 10:50:00,7.6,7.61,7.59,7.6,120800.0,5.1059,5.1126,5.0991,5.1059,120800.0
2009-04-22 10:55:00,7.6,7.65,7.58,7.58,205600.0,5.1059,5.1394,5.0924,5.0924,205600.0
2009-04-22 11:00:00,7.58,7.62,7.58,7.61,122000.0,5.0924,5.1193,5.0924,5.1126,122000.0
2009-04-22 11:05:00,7.61,7.61,7.58,7.6,134000.0,5.1126,5.1126,5.0924,5.1059,134000.0
2009-04-22 11:10:00,7.6,7.6,7.56,7.57,138400.0,5.1059,5.1059,5.079,5.0857,138400.0
2009-04-22 11:15:00,7.57,7.58,7.56,7.58,135200.0,5.0857,5.0924,5.079,5.0924,135200.0
2009-04-22 11:20:00,7.58,7.62,7.57,7.62,241600.0,5.0924,5.1193,5.0857,5.1193,241600.0
2009-04-22 11:25:00,7.62,7.63,7.6,7.61,245600.0,5.1193,5.126,5.1059,5.1126,245600.0
2009-04-22 11:30:00,7.61,7.63,7.6,7.61,108000.0,5.1126,5.126,5.1059,5.1126,108000.0
2009-04-22 11:35:00,7.61,7.66,7.59,7.65,137200.0,5.1126,5.1462,5.0991,5.1394,137200.0
2009-04-22 11:40:00,7.65,7.7,7.65,7.68,174000.0,5.1394,5.173,5.1394,5.1596,174000.0
2009-04-22 11:45:00,7.68,7.7,7.68,7.7,80800.0,5.1596,5.173,5.1596,5.173,80800.0
2009-04-22 11:50:00,7.7,7.71,7.7,7.71,116800.0,5.173,5.1798,5.173,5.1798,116800.0
2009-04-22 11:55:00,7.71,7.71,7.68,7.69,155600.0,5.1798,5.1798,5.1596,5.1663,155600.0
2009-04-22 12:00:00,7.69,7.69,7.67,7.68,146000.0,5.1663,5.1663,5.1529,5.1596,146000.0
2009-04-22 12:05:00,7.68,7.68,7.65,7.66,273600.0,5.1596,5.1596,5.1394,5.1462,273600.0
2009-04-22 12:10:00,7.66,7.67,7.64,7.65,168800.0,5.1462,5.1529,5.1327,5.1394,168800.0
2009-04-22 12:15:00,7.65,7.65,7.62,7.62,201200.0,5.1394,5.1394,5.1193,5.1193,201200.0
2009-04-22 12:20:00,7.62,7.63,7.6,7.62,269600.0,5.1193,5.126,5.1059,5.1193,269600.0
2009-04-22 12:25:00,7.62,7.63,7.53,7.54,204000.0,5.1193,5.126,5.0588,5.0655,204000.0
2009-04-22 12:30:00,7.53,7.56,7.53,7.56,138400.0,5.0588,5.079,5.0588,5.079,138400.0
2009-04-22 12:35:00,7.56,7.56,7.53,7.53,135200.0,5.079,5.079,5.0588,5.0588,135200.0
2009-04-22 12:40:00,7.53,7.54,7.51,7.52,165600.0,5.0588,5.0655,5.0454,5.0521,165600.0
2009-04-22 12:45:00,7.52,7.53,7.5,7.53,166800.0,5.0521,5.0588,5.0387,5.0588,166800.0
2009-04-22 12:50:00,7.53,7.54,7.51,7.52,112000.0,5.0588,5.0655,5.0454,5.0521,112000.0
2009-04-22 12:55:00,7.52,7.57,7.52,7.55,129200.0,5.0521,5.0857,5.0521,5.0723,129200.0
2009-04-22 13:00:00,7.55,7.56,7.53,7.55,86000.0,5.0723,5.079,5.0588,5.0723,86000.0
2009-04-22 13:05:00,7.55,7.58,7.54,7.57,156400.0,5.0723,5.0924,5.0655,5.0857,156400.0
2009-04-22 13:10:00,7.57,7.58,7.54,7.58,124000.0,5.0857,5.0924,5.0655,5.0924,124000.0
2009-04-22 13:15:00,7.58,7.62,7.58,7.58,96400.0,5.0924,5.1193,5.0924,5.0924,96400.0
2009-04-22 13:20:00,7.58,7.6,7.58,7.59,87200.0,5.0924,5.1059,5.0924,5.0991,87200.0
2009-04-22 13:25:00,7.59,7.62,7.59,7.62,94400.0,5.0991,5.1193,5.0991,5.1193,94400.0
2009-04-22 13:30:00,7.62,7.63,7.6,7.63,153200.0,5.1193,5.126,5.1059,5.126,153200.0
2009-04-22 13:35:00,7.63,7.63,7.62,7.62,142800.0,5.126,5.126,5.1193,5.1193,142800.0
2009-04-22 13:40:00,7.62,7.63,7.6,7.6,190800.0,5.1193,5.126,5.1059,5.1059,190800.0
2009-04-22 13:45:00,7.6,7.62,7.6,7.62,64400.0,5.1059,5.1193,5.1059,5.1193,64400.0
2009-04-22 13:50:00,7.62,7.63,7.61,7.62,70800.0,5.1193,5.126,5.1126,5.1193,70800.0
2009-04-22 13:55:00,7.62,7.62,7.6,7.6,187600.0,5.1193,5.1193,5.1059,5.1059,187600.0
2009-04-22 14:00:00,7.6,7.62,7.59,7.59,117600.0,5.1059,5.1193,5.0991,5.0991,117600.0
2009-04-22 14:05:00,7.59,7.61,7.58,7.59,86400.0,5.0991,5.1126,5.0924,5.0991,86400.0
2009-04-22 14:10:00,7.6,7.63,7.59,7.63,99600.0,5.1059,5.126,5.0991,5.126,99600.0
2009-04-22 14:15:00,7.63,7.64,7.61,7.64,343600.0,5.126,5.1327,5.1126,5.1327,343600.0
2009-04-22 14:20:00,7.64,7.65,7.64,7.64,451600.0,5.1327,5.1394,5.1327,5.1327,451600.0
2009-04-22 14:25:00,7.64,7.65,7.63,7.65,148800.0,5.1327,5.1394,5.126,5.1394,148800.0
2009-04-22 14:30:00,7.65,7.66,7.64,7.64,303200.0,5.1394,5.1462,5.1327,5.1327,303200.0
2009-04-22 14:35:00,7.64,7.64,7.62,7.64,116000.0,5.1327,5.1327,5.1193,5.1327,116000.0
2009-04-22 14:40:00,7.64,7.65,7.64,7.64,105600.0,5.1327,5.1394,5.1327,5.1327,105600.0
2009-04-22 14:45:00,7.65,7.65,7.63,7.65,162000.0,5.1394,5.1394,5.126,5.1394,162000.0
2009-04-22 14:50:00,7.65,7.67,7.65,7.66,203600.0,5.1394,5.1529,5.1394,5.1462,203600.0
2009-04-22 14:55:00,7.66,7.67,7.61,7.63,200800.0,5.1462,5.1529,5.1126,5.126,200800.0
2009-04-22 15:00:00,7.62,7.63,7.61,7.62,206000.0,5.1193,5.126,5.1126,5.1193,206000.0
2009-04-22 15:05:00,7.62,7.63,7.62,7.62,211600.0,5.1193,5.126,5.1193,5.1193,211600.0
2009-04-22 15:10:00,7.62,7.64,7.62,7.63,307600.0,5.1193,5.1327,5.1193,5.126,307600.0
2009-04-22 15:15:00,7.63,7.63,7.56,7.58,248800.0,5.126,5.126,5.079,5.0924,248800.0
2009-04-22 15:20:00,7.58,7.6,7.57,7.59,286400.0,5.0924,5.1059,5.0857,5.0991,286400.0
2009-04-22 15:25:00,7.59,7.6,7.57,7.58,257600.0,5.0991,5.1059,5.0857,5.0924,257600.0
2009-04-22 15:30:00,7.58,7.61,7.57,7.61,256000.0,5.0924,5.1126,5.0857,5.1126,256000.0
2009-04-22 15:35:00,7.61,7.61,7.52,7.55,301600.0,5.1126,5.1126,5.0521,5.0723,301600.0
2009-04-22 15:40:00,7.55,7.58,7.52,7.54,410000.0,5.0723,5.0924,5.0521,5.0655,410000.0
2009-04-22 15:45:00,7.54,7.55,7.5,7.5,453200.0,5.0655,5.0723,5.0387,5.0387,453200.0
2009-04-22 15:50:00,7.5,7.51,7.47,7.47,398400.0,5.0387,5.0454,5.0185,5.0185,398400.0
2009-04-22 15:55:00,7.48,7.48,7.44,7.47,476800.0,5.0252,5.0252,4.9984,5.0185,476800.0
2009-04-23 09:30:00,7.47,7.56,7.41,7.53,177600.0,5.0185,5.079,4.9782,5.0588,177600.0
2009-04-23 09:35:00,7.53,7.56,7.5,7.55,196000.0,5.0588,5.079,5.0387,5.0723,196000.0
2009-04-23 09:40:00,7.55,7.61,7.51,7.61,164400.0,5.0723,5.1126,5.0454,5.1126,164400.0
2009-04-23 09:45:00,7.59,7.61,7.56,7.58,124800.0,5.0991,5.1126,5.079,5.0924,124800.0
2009-04-23 09:50:00,7.58,7.6,7.55,7.56,130400.0,5.0924,5.1059,5.0723,5.079,130400.0
2009-04-23 09:55:00,7.56,7.56,7.5,7.51,97600.0,5.079,5.079,5.0387,5.0454,97600.0
2009-04-23 10:00:00,7.51,7.51,7.44,7.48,175200.0,5.0454,5.0454,4.9984,5.0252,175200.0
2009-04-23 10:05:00,7.47,7.5,7.46,7.46,97200.0,5.0185,5.0387,5.0118,5.0118,97200.0
2009-04-23 10:10:00,7.45,7.51,7.45,7.48,90800.0,5.0051,5.0454,5.0051,5.0252,90800.0
2009-04-23 10:15:00,7.47,7.54,7.46,7.54,100400.0,5.0185,5.0655,5.0118,5.0655,100400.0
2009-04-23 10:20:00,7.53,7.54,7.48,7.54,167200.0,5.0588,5.0655,5.0252,5.0655,167200.0
2009-04-23 10:25:00,7.55,7.56,7.52,7.55,269200.0,5.0723,5.079,5.0521,5.0723,269200.0
2009-04-23 10:30:00,7.55,7.55,7.53,7.54,106400.0,5.0723,5.0723,5.0588,5.0655,106400.0
2009-04-23 10:35:00,7.54,7.57,7.54,7.56,136400.0,5.0655,5.0857,5.0655,5.079,136400.0
2009-04-23 10:40:00,7.56,7.58,7.51,7.52,174400.0,5.079,5.0924,5.0454,5.0521,174400.0
2009-04-23 10:45:00,7.52,7.53,7.49,7.51,109200.0,5.0521,5.0588,5.032,5.0454,109200.0
2009-04-23 10:50:00,7.51,7.51,7.48,7.49,83200.0,5.0454,5.0454,5.0252,5.032,83200.0
2009-04-23 10:55:00,7.49,7.49,7.46,7.48,276400.0,5.032,5.032,5.0118,5.0252,276400.0
2009-04-23 11:00:00,7.47,7.5,7.46,7.5,118000.0,5.0185,5.0387,5.0118,5.0387,118000.0
2009-04-23 11:05:00,7.5,7.51,7.49,7.51,200400.0,5.0387,5.0454,5.032,5.0454,200400.0
2009-04-23 11:10:00,7.5,7.51,7.46,7.48,198000.0,5.0387,5.0454,5.0118,5.0252,198000.0
2009-04-23 11:15:00,7.47,7.48,7.44,7.46,195200.0,5.0185,5.0252,4.9984,5.0118,195200.0
2009-04-23 11:20:00,7.46,7.5,7.46,7.49,175600.0,5.0118,5.0387,5.0118,5.032,175600.0
2009-04-23 11:25:00,7.49,7.52,7.47,7.51,225600.0,5.032,5.0521,5.0185,5.0454,225600.0
2009-04-23 11:30:00,7.51,7.51,7.48,7.51,173600.0,5.0454,5.0454,5.0252,5.0454,173600.0
2009-04-23 11:35:00,7.51,7.52,7.5,7.51,91200.0,5.0454,5.0521,5.0387,5.0454,91200.0
2009-04-23 11:40:00,7.51,7.53,7.5,7.53,138000.0,5.0454,5.0588,5.0387,5.0588,138000.0
2009-04-23 11:45:00,7.53,7.54,7.51,7.52,170000.0,5.0588,5.0655,5.0454,5.0521,170000.0
2009-04-23 11:50:00,7.52,7.52,7.49,7.49,69600.0,5.0521,5.0521,5.032,5.032,69600.0
2009-04-23 11:55:00,7.49,7.51,7.47,7.48,149600.0,5.032,5.0454,5.0185,5.0252,149600.0
2009-04-23 12:00:00,7.48,7.49,7.46,7.47,91200.0,5.0252,5.032,5.0118,5.0185,91200.0
2009-04-23 12:05:00,7.47,7.49,7.47,7.49,91600.0,5.0185,5.032,5.0185,5.032,91600.0
2009-04-23 12:10:00,7.49,7.51,7.49,7.51,142000.0,5.032,5.0454,5.032,5.0454,142000.0
2009-04-23 12:15:00,7.51,7.54,7.51,7.54,87600.0,5.0454,5.0655,5.0454,5.0655,87600.0
2009-04-23 12:20:00,7.54,7.56,7.54,7.56,84800.0,5.0655,5.079,5.0655,5.079,84800.0
2009-04-23 12:25:00,7.56,7.56,7.55,7.55,77600.0,5.079,5.079,5.0723,5.0723,77600.0
2009-04-23 12:30:00,7.56,7.56,7.5,7.51,108800.0,5.079,5.079,5.0387,5.0454,108800.0
2009-04-23 12:35:00,7.51,7.57,7.51,7.57,76400.0,5.0454,5.0857,5.0454,5.0857,76400.0
2009-04-23 12:40:00,7.57,7.6,7.57,7.57,110400.0,5.0857,5.1059,5.0857,5.0857,110400.0
2009-04-23 12:45:00,7.57,7.58,7.57,7.58,66000.0,5.0857,5.0924,5.0857,5.0924,66000.0
2009-04-23 12:50:00,7.58,7.6,7.58,7.59,70800.0,5.0924,5.1059,5.0924,5.0991,70800.0
2009-04-23 12:55:00,7.59,7.61,7.59,7.59,104800.0,5.0991,5.1126,5.0991,5.0991,104800.0
2009-04-23 13:00:00,7.6,7.63,7.6,7.62,99600.0,5.1059,5.126,5.1059,5.1193,99600.0
2009-04-23 13:05:00,7.61,7.61,7.59,7.6,66000.0,5.1126,5.1126,5.0991,5.1059,66000.0
2009-04-23 13:10:00,7.6,7.61,7.58,7.59,70800.0,5.1059,5.1126,5.0924,5.0991,70800.0
2009-04-23 13:15:00,7.59,7.61,7.58,7.61,113200.0,5.0991,5.1126,5.0924,5.1126,113200.0
2009-04-23 13:20:00,7.61,7.64,7.61,7.63,88400.0,5.1126,5.1327,5.1126,5.126,88400.0
2009-04-23 13:25:00,7.63,7.66,7.62,7.64,130000.0,5.126,5.1462,5.1193,5.1327,130000.0
2009-04-23 13:30:00,7.63,7.63,7.59,7.61,126400.0,5.126,5.126,5.0991,5.1126,126400.0
2009-04-23 13:35:00,7.61,7.64,7.61,7.63,68000.0,5.1126,5.1327,5.1126,5.126,68000.0
2009-04-23 13:40:00,7.63,7.64,7.61,7.62,108400.0,5.126,5.1327,5.1126,5.1193,108400.0
2009-04-23 13:45:00,7.62,7.64,7.58,7.59,256000.0,5.1193,5.1327,5.0924,5.0991,256000.0
2009-04-23 13:50:00,7.59,7.59,7.56,7.58,118400.0,5.0991,5.0991,5.079,5.0924,118400.0
2009-04-23 13:55:00,7.58,7.6,7.58,7.6,143200.0,5.0924,5.1059,5.0924,5.1059,143200.0
2009-04-23 14:00:00,7.6,7.6,7.56,7.58,146400.0,5.1059,5.1059,5.079,5.0924,146400.0
2009-04-23 14:05:00,7.58,7.59,7.56,7.57,93200.0,5.0924,5.0991,5.079,5.0857,93200.0
2009-04-23 14:10:00,7.57,7.58,7.53,7.57,167200.0,5.0857,5.0924,5.0588,5.0857,167200.0
2009-04-23 14:15:00,7.57,7.59,7.56,7.57,217200.0,5.0857,5.0991,5.079,5.0857,217200.0
2009-04-23 14:20:00,7.57,7.59,7.57,7.58,109200.0,5.0857,5.0991,5.0857,5.0924,109200.0
2009-04-23 14:25:00,7.58,7.6,7.57,7.59,115200.0,5.0924,5.1059,5.0857,5.0991,115200.0
2009-04-23 14:30:00,7.6,7.61,7.59,7.6,107200.0,5.1059,5.1126,5.0991,5.1059,107200.0
2009-04-23 14:35:00,7.6,7.63,7.59,7.63,158800.0,5.1059,5.126,5.0991,5.126,158800.0
2009-04-23 14:40:00,7.63,7.63,7.6,7.61,181600.0,5.126,5.126,5.1059,5.1126,181600.0
2009-04-23 14:45:00,7.61,7.62,7.61,7.62,108800.0,5.1126,5.1193,5.1126,5.1193,108800.0
2009-04-23 14:50:00,7.62,7.62,7.59,7.59,115200.0,5.1193,5.1193,5.0991,5.0991,115200.0
2009-04-23 14:55:00,7.59,7.59,7.56,7.58,115200.0,5.0991,5.0991,5.079,5.0924,115200.0
2009-04-23 15:00:00,7.58,7.58,7.54,7.57,189200.0,5.0924,5.0924,5.0655,5.0857,189200.0
2009-04-23 15:05:00,7.57,7.57,7.54,7.56,182800.0,5.0857,5.0857,5.0655,5.079,182800.0
2009-04-23 15:10:00,7.56,7.56,7.53,7.56,291600.0,5.079,5.079,5.0588,5.079,291600.0
2009-04-23 15:15:00,7.56,7.56,7.53,7.54,157200.0,5.079,5.079,5.0588,5.0655,157200.0
2009-04-23 15:20:00,7.54,7.55,7.51,7.55,229200.0,5.0655,5.0723,5.0454,5.0723,229200.0
2009-04-23 15:25:00,7.55,7.56,7.53,7.55,220800.0,5.0723,5.079,5.0588,5.0723,220800.0
2009-04-23 15:30:00,7.55,7.57,7.52,7.55,365200.0,5.0723,5.0857,5.0521,5.0723,365200.0
2009-04-23 15:35:00,7.55,7.56,7.52,7.56,196800.0,5.0723,5.079,5.0521,5.079,196800.0
2009-04-23 15:40:00,7.56,7.6,7.56,7.59,328800.0,5.079,5.1059,5.079,5.0991,328800.0
2009-04-23 15:45:00,7.6,7.6,7.56,7.6,391200.0,5.1059,5.1059,5.079,5.1059,391200.0
2009-04-23 15:50:00,7.6,7.65,7.6,7.64,310000.0,5.1059,5.1394,5.1059,5.1327,310000.0
2009-04-23 15:55:00,7.64,7.64,7.62,7.63,414800.0,5.1327,5.1327,5.1193,5.126,414800.0
2009-04-24 09:30:00,7.71,7.75,7.53,7.67,114000.0,5.1798,5.2066,5.0588,5.1529,114000.0
2009-04-24 09:35:00,7.67,7.67,7.58,7.58,113600.0,5.1529,5.1529,5.0924,5.0924,113600.0
2009-04-24 09:40:00,7.58,7.62,7.57,7.61,126800.0,5.0924,5.1193,5.0857,5.1126,126800.0
2009-04-24 09:45:00,7.61,7.62,7.58,7.61,52800.0,5.1126,5.1193,5.0924,5.1126,52800.0
2009-04-24 09:50:00,7.62,7.73,7.61,7.68,170400.0,5.1193,5.1932,5.1126,5.1596,170400.0
2009-04-24 09:55:00,7.68,7.75,7.66,7.74,75600.0,5.1596,5.2066,5.1462,5.1999,75600.0
2009-04-24 10:00:00,7.75,7.81,7.75,7.79,186400.0,5.2066,5.2469,5.2066,5.2335,186400.0
2009-04-24 10:05:00,7.79,7.81,7.74,7.74,132800.0,5.2335,5.2469,5.1999,5.1999,132800.0
2009-04-24 10:10:00,7.74,7.76,7.71,7.74,120000.0,5.1999,5.2133,5.1798,5.1999,120000.0
2009-04-24 10:15:00,7.74,7.76,7.7,7.73,116000.0,5.1999,5.2133,5.173,5.1932,116000.0
2009-04-24 10:20:00,7.72,7.75,7.72,7.72,114000.0,5.1865,5.2066,5.1865,5.1865,114000.0
2009-04-24 10:25:00,7.72,7.77,7.7,7.74,60400.0,5.1865,5.2201,5.173,5.1999,60400.0
2009-04-24 10:30:00,7.74,7.76,7.72,7.75,60000.0,5.1999,5.2133,5.1865,5.2066,60000.0
2009-04-24 10:35:00,7.76,7.78,7.74,7.74,92800.0,5.2133,5.2268,5.1999,5.1999,92800.0
2009-04-24 10:40:00,7.74,7.77,7.74,7.74,69600.0,5.1999,5.2201,5.1999,5.1999,69600.0
2009-04-24 10:45:00,7.74,7.76,7.72,7.76,76400.0,5.1999,5.2133,5.1865,5.2133,76400.0
2009-04-24 10:50:00,7.76,7.77,7.74,7.77,64400.0,5.2133,5.2201,5.1999,5.2201,64400.0
2009-04-24 10:55:00,7.76,7.79,7.76,7.76,54400.0,5.2133,5.2335,5.2133,5.2133,54400.0
2009-04-24 11:00:00,7.76,7.77,7.74,7.74,114400.0,5.2133,5.2201,5.1999,5.1999,114400.0
2009-04-24 11:05:00,7.74,7.78,7.73,7.77,123600.0,5.1999,5.2268,5.1932,5.2201,123600.0
2009-04-24 11:10:00,7.77,7.79,7.77,7.79,170800.0,5.2201,5.2335,5.2201,5.2335,170800.0
2009-04-24 11:15:00,7.79,7.82,7.79,7.8,112000.0,5.2335,5.2537,5.2335,5.2402,112000.0
2009-04-24 11:20:00,7.79,7.84,7.79,7.84,292000.0,5.2335,5.2671,5.2335,5.2671,292000.0
2009-04-24 11:25:00,7.84,7.85,7.8,7.83,104800.0,5.2671,5.2738,5.2402,5.2604,104800.0
2009-04-24 11:30:00,7.83,7.86,7.83,7.84,150400.0,5.2604,5.2805,5.2604,5.2671,150400.0
2009-04-24 11:35:00,7.83,7.85,7.83,7.83,68400.0,5.2604,5.2738,5.2604,5.2604,68400.0
2009-04-24 11:40:00,7.83,7.84,7.8,7.82,95600.0,5.2604,5.2671,5.2402,5.2537,95600.0
2009-04-24 11:45:00,7.83,7.86,7.82,7.86,123600.0,5.2604,5.2805,5.2537,5.2805,123600.0
2009-04-24 11:50:00,7.86,7.89,7.85,7.89,294000.0,5.2805,5.3007,5.2738,5.3007,294000.0
2009-04-24 11:55:00,7.89,7.9,7.86,7.89,104000.0,5.3007,5.3074,5.2805,5.3007,104000.0
2009-04-24 12:00:00,7.89,7.89,7.84,7.86,73600.0,5.3007,5.3007,5.2671,5.2805,73600.0
2009-04-24 12:05:00,7.86,7.86,7.84,7.84,31200.0,5.2805,5.2805,5.2671,5.2671,31200.0
2009-04-24 12:10:00,7.84,7.84,7.84,7.84,52800.0,5.2671,5.2671,5.2671,5.2671,52800.0
2009-04-24 12:15:00,7.84,7.84,7.82,7.82,41600.0,5.2671,5.2671,5.2537,5.2537,41600.0
2009-04-24 12:20:00,7.82,7.85,7.82,7.85,30000.0,5.2537,5.2738,5.2537,5.2738,30000.0
2009-04-24 12:25:00,7.85,7.85,7.83,7.83,36800.0,5.2738,5.2738,5.2604,5.2604,36800.0
2009-04-24 12:30:00,7.83,7.84,7.81,7.81,90400.0,5.2604,5.2671,5.2469,5.2469,90400.0
2009-04-24 12:35:00,7.81,7.88,7.81,7.88,213600.0,5.2469,5.294,5.2469,5.294,213600.0
2009-04-24 12:40:00,7.88,7.88,7.85,7.86,51200.0,5.294,5.294,5.2738,5.2805,51200.0
2009-04-24 12:45:00,7.86,7.87,7.83,7.84,74000.0,5.2805,5.2872,5.2604,5.2671,74000.0
2009-04-24 12:50:00,7.84,7.87,7.83,7.87,99600.0,5.2671,5.2872,5.2604,5.2872,99600.0
2009-04-24 12:55:00,7.87,7.89,7.86,7.88,62800.0,5.2872,5.3007,5.2805,5.294,62800.0
2009-04-24 13:00:00,7.89,7.89,7.87,7.88,45200.0,5.3007,5.3007,5.2872,5.294,45200.0
2009-04-24 13:05:00,7.89,7.89,7.86,7.87,39600.0,5.3007,5.3007,5.2805,5.2872,39600.0
2009-04-24 13:10:00,7.86,7.88,7.86,7.87,69600.0,5.2805,5.294,5.2805,5.2872,69600.0
2009-04-24 13:15:00,7.87,7.88,7.87,7.88,48800.0,5.2872,5.294,5.2872,5.294,48800.0
2009-04-24 13:20:00,7.88,7.9,7.88,7.9,84400.0,5.294,5.3074,5.294,5.3074,84400.0
2009-04-24 13:25:00,7.9,7.9,7.88,7.89,95200.0,5.3074,5.3074,5.294,5.3007,95200.0
2009-04-24 13:30:00,7.89,7.89,7.85,7.87,85200.0,5.3007,5.3007,5.2738,5.2872,85200.0
2009-04-24 13:35:00,7.87,7.87,7.83,7.85,99200.0,5.2872,5.2872,5.2604,5.2738,99200.0
2009-04-24 13:40:00,7.85,7.87,7.84,7.86,59600.0,5.2738,5.2872,5.2671,5.2805,59600.0
2009-04-24 13:45:00,7.86,7.87,7.85,7.85,44800.0,5.2805,5.2872,5.2738,5.2738,44800.0
2009-04-24 13:50:00,7.85,7.86,7.82,7.84,75600.0,5.2738,5.2805,5.2537,5.2671,75600.0
2009-04-24 13:55:00,7.84,7.86,7.82,7.82,62400.0,5.2671,5.2805,5.2537,5.2537,62400.0
2009-04-24 14:00:00,7.82,7.88,7.79,7.83,191600.0,5.2537,5.294,5.2335,5.2604,191600.0
2009-04-24 14:05:00,7.84,7.87,7.78,7.8,313200.0,5.2671,5.2872,5.2268,5.2402,313200.0
2009-04-24 14:10:00,7.81,7.81,7.76,7.78,175600.0,5.2469,5.2469,5.2133,5.2268,175600.0
2009-04-24 14:15:00,7.79,7.82,7.78,7.81,131200.0,5.2335,5.2537,5.2268,5.2469,131200.0
2009-04-24 14:20:00,7.81,7.85,7.8,7.82,115600.0,5.2469,5.2738,5.2402,5.2537,115600.0
2009-04-24 14:25:00,7.82,7.84,7.8,7.84,64000.0,5.2537,5.2671,5.2402,5.2671,64000.0
2009-04-24 14:30:00,7.84,7.86,7.83,7.86,73600.0,5.2671,5.2805,5.2604,5.2805,73600.0
2009-04-24 14:35:00,7.86,7.89,7.86,7.88,79200.0,5.2805,5.3007,5.2805,5.294,79200.0
2009-04-24 14:40:00,7.88,7.89,7.86,7.88,79200.0,5.294,5.3007,5.2805,5.294,79200.0
2009-04-24 14:45:00,7.89,7.92,7.87,7.87,160800.0,5.3007,5.3208,5.2872,5.2872,160800.0
2009-04-24 14:50:00,7.87,7.88,7.86,7.88,69600.0,5.2872,5.294,5.2805,5.294,69600.0
2009-04-24 14:55:00,7.89,7.9,7.88,7.9,90000.0,5.3007,5.3074,5.294,5.3074,90000.0
2009-04-24 15:00:00,7.9,7.92,7.88,7.91,124800.0,5.3074,5.3208,5.294,5.3141,124800.0
2009-04-24 15:05:00,7.91,7.92,7.9,7.91,129200.0,5.3141,5.3208,5.3074,5.3141,129200.0
2009-04-24 15:10:00,7.9,7.91,7.88,7.88,156400.0,5.3074,5.3141,5.294,5.294,156400.0
2009-04-24 15:15:00,7.89,7.89,7.88,7.88,138800.0,5.3007,5.3007,5.294,5.294,138800.0
2009-04-24 15:20:00,7.88,7.9,7.88,7.9,153600.0,5.294,5.3074,5.294,5.3074,153600.0
2009-04-24 15:25:00,7.9,7.9,7.86,7.89,222000.0,5.3074,5.3074,5.2805,5.3007,222000.0
2009-04-24 15:30:00,7.89,7.9,7.88,7.89,220400.0,5.3007,5.3074,5.294,5.3007,220400.0
2009-04-24 15:35:00,7.89,7.89,7.85,7.88,216400.0,5.3007,5.3007,5.2738,5.294,216400.0
2009-04-24 15:40:00,7.88,7.89,7.85,7.85,210000.0,5.294,5.3007,5.2738,5.2738,210000.0
2009-04-24 15:45:00,7.85,7.87,7.85,7.85,132400.0,5.2738,5.2872,5.2738,5.2738,132400.0
2009-04-24 15:50:00,7.85,7.87,7.81,7.82,289200.0,5.2738,5.2872,5.2469,5.2537,289200.0
2009-04-24 15:55:00,7.81,7.83,7.76,7.82,382000.0,5.2469,5.2604,5.2133,5.2537,382000.0
2009-04-27 09:30:00,7.68,7.74,7.57,7.67,255200.0,5.1596,5.1999,5.0857,5.1529,255200.0
2009-04-27 09:35:00,7.67,7.67,7.61,7.65,201200.0,5.1529,5.1529,5.1126,5.1394,201200.0
2009-04-27 09:40:00,7.65,7.69,7.62,7.65,142800.0,5.1394,5.1663,5.1193,5.1394,142800.0
2009-04-27 09:45:00,7.65,7.68,7.64,7.65,100400.0,5.1394,5.1596,5.1327,5.1394,100400.0
2009-04-27 09:50:00,7.65,7.73,7.64,7.7,125600.0,5.1394,5.1932,5.1327,5.173,125600.0
2009-04-27 09:55:00,7.7,7.72,7.69,7.72,53600.0,5.173,5.1865,5.1663,5.1865,53600.0
2009-04-27 10:00:00,7.72,7.76,7.71,7.72,124000.0,5.1865,5.2133,5.1798,5.1865,124000.0
2009-04-27 10:05:00,7.72,7.72,7.66,7.68,122400.0,5.1865,5.1865,5.1462,5.1596,122400.0
2009-04-27 10:10:00,7.68,7.69,7.64,7.66,174800.0,5.1596,5.1663,5.1327,5.1462,174800.0
2009-04-27 10:15:00,7.66,7.68,7.63,7.66,287600.0,5.1462,5.1596,5.126,5.1462,287600.0
2009-04-27 10:20:00,7.66,7.67,7.65,7.67,224800.0,5.1462,5.1529,5.1394,5.1529,224800.0
2009-04-27 10:25:00,7.67,7.67,7.65,7.66,146400.0,5.1529,5.1529,5.1394,5.1462,146400.0
2009-04-27 10:30:00,7.66,7.66,7.64,7.65,131600.0,5.1462,5.1462,5.1327,5.1394,131600.0
2009-04-27 10:35:00,7.66,7.71,7.65,7.7,201200.0,5.1462,5.1798,5.1394,5.173,201200.0
2009-04-27 10:40:00,7.7,7.73,7.7,7.73,95200.0,5.173,5.1932,5.173,5.1932,95200.0
2009-04-27 10:45:00,7.72,7.75,7.72,7.73,221600.0,5.1865,5.2066,5.1865,5.1932,221600.0
2009-04-27 10:50:00,7.73,7.74,7.7,7.74,109200.0,5.1932,5.1999,5.173,5.1999,109200.0
2009-04-27 10:55:00,7.74,7.77,7.73,7.76,75600.0,5.1999,5.2201,5.1932,5.2133,75600.0
2009-04-27 11:00:00,7.76,7.8,7.76,7.78,110000.0,5.2133,5.2402,5.2133,5.2268,110000.0
2009-04-27 11:05:00,7.78,7.8,7.76,7.8,98000.0,5.2268,5.2402,5.2133,5.2402,98000.0
2009-04-27 11:10:00,7.79,7.8,7.78,7.8,37600.0,5.2335,5.2402,5.2268,5.2402,37600.0
2009-04-27 11:15:00,7.8,7.8,7.77,7.77,42800.0,5.2402,5.2402,5.2201,5.2201,42800.0
2009-04-27 11:20:00,7.77,7.78,7.75,7.78,65600.0,5.2201,5.2268,5.2066,5.2268,65600.0
2009-04-27 11:25:00,7.77,7.78,7.74,7.76,82800.0,5.2201,5.2268,5.1999,5.2133,82800.0
2009-04-27 11:30:00,7.76,7.77,7.75,7.75,56400.0,5.2133,5.2201,5.2066,5.2066,56400.0
2009-04-27 11:35:00,7.75,7.78,7.75,7.76,97600.0,5.2066,5.2268,5.2066,5.2133,97600.0
2009-04-27 11:40:00,7.76,7.79,7.75,7.78,180400.0,5.2133,5.2335,5.2066,5.2268,180400.0
2009-04-27 11:45:00,7.78,7.8,7.76,7.8,116400.0,5.2268,5.2402,5.2133,5.2402,116400.0
2009-04-27 11:50:00,7.8,7.8,7.76,7.76,21200.0,5.2402,5.2402,5.2133,5.2133,21200.0
2009-04-27 11:55:00,7.76,7.77,7.74,7.76,63600.0,5.2133,5.2201,5.1999,5.2133,63600.0
2009-04-27 12:00:00,7.76,7.79,7.75,7.79,68400.0,5.2133,5.2335,5.2066,5.2335,68400.0
2009-04-27 12:05:00,7.79,7.8,7.78,7.79,53600.0,5.2335,5.2402,5.2268,5.2335,53600.0
2009-04-27 12:10:00,7.79,7.79,7.76,7.78,36000.0,5.2335,5.2335,5.2133,5.2268,36000.0
2009-04-27 12:15:00,7.78,7.78,7.74,7.76,55200.0,5.2268,5.2268,5.1999,5.2133,55200.0
2009-04-27 12:20:00,7.77,7.79,7.76,7.79,42400.0,5.2201,5.2335,5.2133,5.2335,42400.0
2009-04-27 12:25:00,7.78,7.79,7.75,7.75,28400.0,5.2268,5.2335,5.2066,5.2066,28400.0
2009-04-27 12:30:00,7.76,7.76,7.73,7.73,47200.0,5.2133,5.2133,5.1932,5.1932,47200.0
2009-04-27 12:35:00,7.73,7.75,7.71,7.75,141600.0,5.1932,5.2066,5.1798,5.2066,141600.0
2009-04-27 12:40:00,7.75,7.75,7.7,7.73,46000.0,5.2066,5.2066,5.173,5.1932,46000.0
2009-04-27 12:45:00,7.73,7.73,7.69,7.71,60000.0,5.1932,5.1932,5.1663,5.1798,60000.0
2009-04-27 12:50:00,7.71,7.72,7.68,7.68,180000.0,5.1798,5.1865,5.1596,5.1596,180000.0
2009-04-27 12:55:00,7.68,7.72,7.67,7.7,57200.0,5.1596,5.1865,5.1529,5.173,57200.0
2009-04-27 13:00:00,7.7,7.71,7.65,7.65,99600.0,5.173,5.1798,5.1394,5.1394,99600.0
2009-04-27 13:05:00,7.65,7.66,7.62,7.65,124400.0,5.1394,5.1462,5.1193,5.1394,124400.0
2009-04-27 13:10:00,7.65,7.66,7.64,7.65,35600.0,5.1394,5.1462,5.1327,5.1394,35600.0
2009-04-27 13:15:00,7.65,7.66,7.64,7.64,56000.0,5.1394,5.1462,5.1327,5.1327,56000.0
2009-04-27 13:20:00,7.64,7.64,7.61,7.61,105200.0,5.1327,5.1327,5.1126,5.1126,105200.0
2009-04-27 13:25:00,7.61,7.61,7.59,7.6,91200.0,5.1126,5.1126,5.0991,5.1059,91200.0
2009-04-27 13:30:00,7.6,7.6,7.57,7.57,176400.0,5.1059,5.1059,5.0857,5.0857,176400.0
2009-04-27 13:35:00,7.57,7.58,7.55,7.56,120400.0,5.0857,5.0924,5.0723,5.079,120400.0
2009-04-27 13:40:00,7.57,7.59,7.56,7.58,71600.0,5.0857,5.0991,5.079,5.0924,71600.0
2009-04-27 13:45:00,7.58,7.58,7.54,7.54,80400.0,5.0924,5.0924,5.0655,5.0655,80400.0
2009-04-27 13:50:00,7.54,7.55,7.53,7.55,80000.0,5.0655,5.0723,5.0588,5.0723,80000.0
2009-04-27 13:55:00,7.55,7.57,7.54,7.57,70000.0,5.0723,5.0857,5.0655,5.0857,70000.0
2009-04-27 14:00:00,7.57,7.58,7.55,7.57,122000.0,5.0857,5.0924,5.0723,5.0857,122000.0
2009-04-27 14:05:00,7.56,7.57,7.56,7.56,39600.0,5.079,5.0857,5.079,5.079,39600.0
2009-04-27 14:10:00,7.56,7.58,7.54,7.55,98800.0,5.079,5.0924,5.0655,5.0723,98800.0
2009-04-27 14:15:00,7.55,7.57,7.53,7.57,63600.0,5.0723,5.0857,5.0588,5.0857,63600.0
2009-04-27 14:20:00,7.57,7.62,7.56,7.62,148800.0,5.0857,5.1193,5.079,5.1193,148800.0
2009-04-27 14:25:00,7.61,7.62,7.59,7.61,101200.0,5.1126,5.1193,5.0991,5.1126,101200.0
2009-04-27 14:30:00,7.61,7.64,7.61,7.63,38000.0,5.1126,5.1327,5.1126,5.126,38000.0
2009-04-27 14:35:00,7.63,7.65,7.63,7.64,51200.0,5.126,5.1394,5.126,5.1327,51200.0
2009-04-27 14:40:00,7.64,7.65,7.61,7.63,55600.0,5.1327,5.1394,5.1126,5.126,55600.0
2009-04-27 14:45:00,7.62,7.63,7.61,7.63,30000.0,5.1193,5.126,5.1126,5.126,30000.0
2009-04-27 14:50:00,7.62,7.64,7.62,7.62,28000.0,5.1193,5.1327,5.1193,5.1193,28000.0
2009-04-27 14:55:00,7.62,7.64,7.62,7.62,42800.0,5.1193,5.1327,5.1193,5.1193,42800.0
2009-04-27 15:00:00,7.62,7.63,7.59,7.6,62000.0,5.1193,5.126,5.0991,5.1059,62000.0
2009-04-27 15:05:00,7.6,7.61,7.56,7.57,75600.0,5.1059,5.1126,5.079,5.0857,75600.0
2009-04-27 15:10:00,7.58,7.61,7.58,7.6,100400.0,5.0924,5.1126,5.0924,5.1059,100400.0
2009-04-27 15:15:00,7.6,7.64,7.6,7.64,143600.0,5.1059,5.1327,5.1059,5.1327,143600.0
2009-04-27 15:20:00,7.64,7.65,7.62,7.62,96400.0,5.1327,5.1394,5.1193,5.1193,96400.0
2009-04-27 15:25:00,7.63,7.63,7.6,7.62,143200.0,5.126,5.126,5.1059,5.1193,143200.0
2009-04-27 15:30:00,7.62,7.64,7.61,7.61,94000.0,5.1193,5.1327,5.1126,5.1126,94000.0
2009-04-27 15:35:00,7.62,7.63,7.61,7.63,216000.0,5.1193,5.126,5.1126,5.126,216000.0
2009-04-27 15:40:00,7.63,7.68,7.61,7.68,291600.0,5.126,5.1596,5.1126,5.1596,291600.0
2009-04-27 15:45:00,7.67,7.69,7.64,7.67,230800.0,5.1529,5.1663,5.1327,5.1529,230800.0
2009-04-27 15:50:00,7.67,7.67,7.62,7.65,322800.0,5.1529,5.1529,5.1193,5.1394,322800.0
2009-04-27 15:55:00,7.65,7.66,7.62,7.62,363200.0,5.1394,5.1462,5.1193,5.1193,363200.0
2009-04-28 09:30:00,7.53,7.57,7.43,7.49,393600.0,5.0588,5.0857,4.9916,5.032,393600.0
2009-04-28 09:35:00,7.48,7.48,7.38,7.41,310400.0,5.0252,5.0252,4.9581,4.9782,310400.0
2009-04-28 09:40:00,7.41,7.43,7.33,7.39,193600.0,4.9782,4.9916,4.9245,4.9648,193600.0
2009-04-28 09:45:00,7.39,7.43,7.38,7.4,157200.0,4.9648,4.9916,4.9581,4.9715,157200.0
2009-04-28 09:50:00,7.4,7.47,7.39,7.43,201600.0,4.9715,5.0185,4.9648,4.9916,201600.0
2009-04-28 09:55:00,7.43,7.44,7.41,7.41,82400.0,4.9916,4.9984,4.9782,4.9782,82400.0
2009-04-28 10:00:00,7.41,7.51,7.41,7.47,158000.0,4.9782,5.0454,4.9782,5.0185,158000.0
2009-04-28 10:05:00,7.46,7.53,7.46,7.52,83600.0,5.0118,5.0588,5.0118,5.0521,83600.0
2009-04-28 10:10:00,7.52,7.52,7.49,7.5,172400.0,5.0521,5.0521,5.032,5.0387,172400.0
2009-04-28 10:15:00,7.5,7.55,7.48,7.55,94000.0,5.0387,5.0723,5.0252,5.0723,94000.0
2009-04-28 10:20:00,7.55,7.6,7.55,7.6,103600.0,5.0723,5.1059,5.0723,5.1059,103600.0
2009-04-28 10:25:00,7.6,7.61,7.59,7.6,70800.0,5.1059,5.1126,5.0991,5.1059,70800.0
2009-04-28 10:30:00,7.6,7.62,7.58,7.59,79200.0,5.1059,5.1193,5.0924,5.0991,79200.0
2009-04-28 10:35:00,7.59,7.64,7.59,7.63,108400.0,5.0991,5.1327,5.0991,5.126,108400.0
2009-04-28 10:40:00,7.63,7.65,7.59,7.59,115600.0,5.126,5.1394,5.0991,5.0991,115600.0
2009-04-28 10:45:00,7.6,7.61,7.58,7.58,56000.0,5.1059,5.1126,5.0924,5.0924,56000.0
2009-04-28 10:50:00,7.58,7.58,7.54,7.55,85600.0,5.0924,5.0924,5.0655,5.0723,85600.0
2009-04-28 10:55:00,7.55,7.56,7.55,7.55,39600.0,5.0723,5.079,5.0723,5.0723,39600.0
2009-04-28 11:00:00,7.55,7.64,7.54,7.63,539200.0,5.0723,5.1327,5.0655,5.126,539200.0
2009-04-28 11:05:00,7.63,7.63,7.59,7.61,62800.0,5.126,5.126,5.0991,5.1126,62800.0
2009-04-28 11:10:00,7.61,7.64,7.6,7.6,56400.0,5.1126,5.1327,5.1059,5.1059,56400.0
2009-04-28 11:15:00,7.6,7.6,7.6,7.6,27200.0,5.1059,5.1059,5.1059,5.1059,27200.0
2009-04-28 11:20:00,7.61,7.62,7.6,7.6,55600.0,5.1126,5.1193,5.1059,5.1059,55600.0
2009-04-28 11:25:00,7.6,7.61,7.57,7.58,181600.0,5.1059,5.1126,5.0857,5.0924,181600.0
2009-04-28 11:30:00,7.58,7.58,7.54,7.57,65600.0,5.0924,5.0924,5.0655,5.0857,65600.0
2009-04-28 11:35:00,7.57,7.57,7.56,7.56,17600.0,5.0857,5.0857,5.079,5.079,17600.0
2009-04-28 11:40:00,7.56,7.56,7.54,7.55,40000.0,5.079,5.079,5.0655,5.0723,40000.0
2009-04-28 11:45:00,7.55,7.55,7.48,7.49,72800.0,5.0723,5.0723,5.0252,5.032,72800.0
2009-04-28 11:50:00,7.49,7.49,7.46,7.47,67600.0,5.032,5.032,5.0118,5.0185,67600.0
2009-04-28 11:55:00,7.47,7.51,7.47,7.51,38800.0,5.0185,5.0454,5.0185,5.0454,38800.0
2009-04-28 12:00:00,7.51,7.54,7.51,7.54,48000.0,5.0454,5.0655,5.0454,5.0655,48000.0
2009-04-28 12:05:00,7.54,7.54,7.52,7.52,41200.0,5.0655,5.0655,5.0521,5.0521,41200.0
2009-04-28 12:10:00,7.52,7.53,7.49,7.49,39600.0,5.0521,5.0588,5.032,5.032,39600.0
2009-04-28 12:15:00,7.5,7.51,7.49,7.5,46800.0,5.0387,5.0454,5.032,5.0387,46800.0
2009-04-28 12:20:00,7.5,7.52,7.5,7.51,191200.0,5.0387,5.0521,5.0387,5.0454,191200.0
2009-04-28 12:25:00,7.51,7.51,7.49,7.51,82400.0,5.0454,5.0454,5.032,5.0454,82400.0
2009-04-28 12:30:00,7.51,7.52,7.51,7.51,154400.0,5.0454,5.0521,5.0454,5.0454,154400.0
2009-04-28 12:35:00,7.51,7.51,7.47,7.47,33200.0,5.0454,5.0454,5.0185,5.0185,33200.0
2009-04-28 12:40:00,7.47,7.51,7.47,7.51,45600.0,5.0185,5.0454,5.0185,5.0454,45600.0
2009-04-28 12:45:00,7.51,7.52,7.51,7.51,38000.0,5.0454,5.0521,5.0454,5.0454,38000.0
2009-04-28 12:50:00,7.51,7.51,7.49,7.49,25600.0,5.0454,5.0454,5.032,5.032,25600.0
2009-04-28 12:55:00,7.49,7.51,7.49,7.51,37200.0,5.032,5.0454,5.032,5.0454,37200.0
2009-04-28 13:00:00,7.51,7.51,7.5,7.5,96800.0,5.0454,5.0454,5.0387,5.0387,96800.0
2009-04-28 13:05:00,7.51,7.51,7.46,7.47,125200.0,5.0454,5.0454,5.0118,5.0185,125200.0
2009-04-28 13:10:00,7.47,7.47,7.45,7.47,58000.0,5.0185,5.0185,5.0051,5.0185,58000.0
2009-04-28 13:15:00,7.46,7.46,7.45,7.46,36800.0,5.0118,5.0118,5.0051,5.0118,36800.0
2009-04-28 13:20:00,7.46,7.46,7.43,7.44,85600.0,5.0118,5.0118,4.9916,4.9984,85600.0
2009-04-28 13:25:00,7.44,7.46,7.43,7.46,62800.0,4.9984,5.0118,4.9916,5.0118,62800.0
2009-04-28 13:30:00,7.46,7.49,7.46,7.49,50400.0,5.0118,5.032,5.0118,5.032,50400.0
2009-04-28 13:35:00,7.49,7.5,7.48,7.48,39600.0,5.032,5.0387,5.0252,5.0252,39600.0
2009-04-28 13:40:00,7.48,7.5,7.46,7.46,100000.0,5.0252,5.0387,5.0118,5.0118,100000.0
2009-04-28 13:45:00,7.46,7.48,7.46,7.47,27600.0,5.0118,5.0252,5.0118,5.0185,27600.0
2009-04-28 13:50:00,7.47,7.47,7.43,7.46,107600.0,5.0185,5.0185,4.9916,5.0118,107600.0
2009-04-28 13:55:00,7.46,7.46,7.44,7.45,38400.0,5.0118,5.0118,4.9984,5.0051,38400.0
2009-04-28 14:00:00,7.45,7.47,7.44,7.46,112000.0,5.0051,5.0185,4.9984,5.0118,112000.0
2009-04-28 14:05:00,7.46,7.47,7.45,7.46,73600.0,5.0118,5.0185,5.0051,5.0118,73600.0
2009-04-28 14:10:00,7.46,7.47,7.45,7.45,75600.0,5.0118,5.0185,5.0051,5.0051,75600.0
2009-04-28 14:15:00,7.45,7.46,7.43,7.45,128000.0,5.0051,5.0118,4.9916,5.0051,128000.0
2009-04-28 14:20:00,7.44,7.5,7.44,7.5,169600.0,4.9984,5.0387,4.9984,5.0387,169600.0
2009-04-28 14:25:00,7.5,7.5,7.48,7.48,90800.0,5.0387,5.0387,5.0252,5.0252,90800.0
2009-04-28 14:30:00,7.48,7.51,7.48,7.49,182400.0,5.0252,5.0454,5.0252,5.032,182400.0
2009-04-28 14:35:00,7.49,7.49,7.47,7.47,186800.0,5.032,5.032,5.0185,5.0185,186800.0
2009-04-28 14:40:00,7.47,7.47,7.45,7.45,224000.0,5.0185,5.0185,5.0051,5.0051,224000.0
2009-04-28 14:45:00,7.45,7.45,7.42,7.43,141600.0,5.0051,5.0051,4.9849,4.9916,141600.0
2009-04-28 14:50:00,7.43,7.47,7.43,7.46,86800.0,4.9916,5.0185,4.9916,5.0118,86800.0
2009-04-28 14:55:00,7.46,7.47,7.45,7.46,47200.0,5.0118,5.0185,5.0051,5.0118,47200.0
2009-04-28 15:00:00,7.46,7.48,7.45,7.47,121600.0,5.0118,5.0252,5.0051,5.0185,121600.0
2009-04-28 15:05:00,7.46,7.48,7.45,7.48,171600.0,5.0118,5.0252,5.0051,5.0252,171600.0
2009-04-28 15:10:00,7.47,7.48,7.45,7.45,120800.0,5.0185,5.0252,5.0051,5.0051,120800.0
2009-04-28 15:15:00,7.45,7.47,7.45,7.45,119600.0,5.0051,5.0185,5.0051,5.0051,119600.0
2009-04-28 15:20:00,7.45,7.47,7.45,7.45,118400.0,5.0051,5.0185,5.0051,5.0051,118400.0
2009-04-28 15:25:00,7.45,7.47,7.43,7.43,102000.0,5.0051,5.0185,4.9916,4.9916,102000.0
2009-04-28 15:30:00,7.43,7.43,7.41,7.42,233600.0,4.9916,4.9916,4.9782,4.9849,233600.0
2009-04-28 15:35:00,7.42,7.43,7.42,7.42,209200.0,4.9849,4.9916,4.9849,4.9849,209200.0
2009-04-28 15:40:00,7.42,7.43,7.4,7.42,274800.0,4.9849,4.9916,4.9715,4.9849,274800.0
2009-04-28 15:45:00,7.42,7.46,7.42,7.44,252400.0,4.9849,5.0118,4.9849,4.9984,252400.0
2009-04-28 15:50:00,7.44,7.44,7.42,7.43,150800.0,4.9984,4.9984,4.9849,4.9916,150800.0
2009-04-28 15:55:00,7.43,7.43,7.4,7.4,474800.0,4.9916,4.9916,4.9715,4.9715,474800.0
2009-04-29 09:30:00,7.49,7.57,7.44,7.48,174000.0,5.032,5.0857,4.9984,5.0252,174000.0
2009-04-29 09:35:00,7.48,7.49,7.46,7.49,148000.0,5.0252,5.032,5.0118,5.032,148000.0
2009-04-29 09:40:00,7.49,7.52,7.48,7.52,191600.0,5.032,5.0521,5.0252,5.0521,191600.0
2009-04-29 09:45:00,7.52,7.54,7.51,7.51,119200.0,5.0521,5.0655,5.0454,5.0454,119200.0
2009-04-29 09:50:00,7.52,7.58,7.51,7.57,126400.0,5.0521,5.0924,5.0454,5.0857,126400.0
2009-04-29 09:55:00,7.57,7.57,7.55,7.56,78800.0,5.0857,5.0857,5.0723,5.079,78800.0
2009-04-29 10:00:00,7.56,7.58,7.54,7.55,163600.0,5.079,5.0924,5.0655,5.0723,163600.0
2009-04-29 10:05:00,7.55,7.57,7.54,7.57,83200.0,5.0723,5.0857,5.0655,5.0857,83200.0
2009-04-29 10:10:00,7.57,7.57,7.54,7.54,65600.0,5.0857,5.0857,5.0655,5.0655,65600.0
2009-04-29 10:15:00,7.55,7.56,7.54,7.56,57600.0,5.0723,5.079,5.0655,5.079,57600.0
2009-04-29 10:20:00,7.56,7.56,7.54,7.56,52800.0,5.079,5.079,5.0655,5.079,52800.0
2009-04-29 10:25:00,7.56,7.58,7.56,7.57,53200.0,5.079,5.0924,5.079,5.0857,53200.0
2009-04-29 10:30:00,7.57,7.58,7.56,7.56,70400.0,5.0857,5.0924,5.079,5.079,70400.0
2009-04-29 10:35:00,7.56,7.57,7.55,7.56,69600.0,5.079,5.0857,5.0723,5.079,69600.0
2009-04-29 10:40:00,7.56,7.58,7.56,7.58,109600.0,5.079,5.0924,5.079,5.0924,109600.0
2009-04-29 10:45:00,7.58,7.58,7.56,7.56,36800.0,5.0924,5.0924,5.079,5.079,36800.0
2009-04-29 10:50:00,7.56,7.57,7.55,7.55,88800.0,5.079,5.0857,5.0723,5.0723,88800.0
2009-04-29 10:55:00,7.55,7.56,7.55,7.56,37600.0,5.0723,5.079,5.0723,5.079,37600.0
2009-04-29 11:00:00,7.56,7.57,7.52,7.54,70000.0,5.079,5.0857,5.0521,5.0655,70000.0
2009-04-29 11:05:00,7.55,7.56,7.55,7.56,90000.0,5.0723,5.079,5.0723,5.079,90000.0
2009-04-29 11:10:00,7.56,7.59,7.56,7.58,54800.0,5.079,5.0991,5.079,5.0924,54800.0
2009-04-29 11:15:00,7.58,7.62,7.58,7.61,76800.0,5.0924,5.1193,5.0924,5.1126,76800.0
2009-04-29 11:20:00,7.61,7.65,7.6,7.65,198800.0,5.1126,5.1394,5.1059,5.1394,198800.0
2009-04-29 11:25:00,7.65,7.67,7.65,7.66,119600.0,5.1394,5.1529,5.1394,5.1462,119600.0
2009-04-29 11:30:00,7.66,7.67,7.65,7.66,72800.0,5.1462,5.1529,5.1394,5.1462,72800.0
2009-04-29 11:35:00,7.66,7.67,7.64,7.67,102000.0,5.1462,5.1529,5.1327,5.1529,102000.0
2009-04-29 11:40:00,7.67,7.68,7.65,7.65,82000.0,5.1529,5.1596,5.1394,5.1394,82000.0
2009-04-29 11:45:00,7.65,7.66,7.64,7.64,74000.0,5.1394,5.1462,5.1327,5.1327,74000.0
2009-04-29 11:50:00,7.65,7.65,7.63,7.63,84000.0,5.1394,5.1394,5.126,5.126,84000.0
2009-04-29 11:55:00,7.63,7.63,7.62,7.63,78400.0,5.126,5.126,5.1193,5.126,78400.0
2009-04-29 12:00:00,7.62,7.63,7.62,7.63,42800.0,5.1193,5.126,5.1193,5.126,42800.0
2009-04-29 12:05:00,7.63,7.63,7.62,7.62,36000.0,5.126,5.126,5.1193,5.1193,36000.0
2009-04-29 12:10:00,7.62,7.62,7.61,7.61,63600.0,5.1193,5.1193,5.1126,5.1126,63600.0
2009-04-29 12:15:00,7.61,7.62,7.6,7.6,53600.0,5.1126,5.1193,5.1059,5.1059,53600.0
2009-04-29 12:20:00,7.6,7.6,7.58,7.59,82400.0,5.1059,5.1059,5.0924,5.0991,82400.0
2009-04-29 12:25:00,7.58,7.61,7.58,7.6,90000.0,5.0924,5.1126,5.0924,5.1059,90000.0
2009-04-29 12:30:00,7.6,7.6,7.58,7.6,47600.0,5.1059,5.1059,5.0924,5.1059,47600.0
2009-04-29 12:35:00,7.6,7.6,7.59,7.6,13200.0,5.1059,5.1059,5.0991,5.1059,13200.0
2009-04-29 12:40:00,7.6,7.61,7.59,7.6,32800.0,5.1059,5.1126,5.0991,5.1059,32800.0
2009-04-29 12:45:00,7.6,7.61,7.59,7.61,30000.0,5.1059,5.1126,5.0991,5.1126,30000.0
2009-04-29 12:50:00,7.61,7.61,7.6,7.6,20800.0,5.1126,5.1126,5.1059,5.1059,20800.0
2009-04-29 12:55:00,7.6,7.63,7.6,7.61,48400.0,5.1059,5.126,5.1059,5.1126,48400.0
2009-04-29 13:00:00,7.61,7.63,7.61,7.63,30800.0,5.1126,5.126,5.1126,5.126,30800.0
2009-04-29 13:05:00,7.63,7.64,7.63,7.63,41200.0,5.126,5.1327,5.126,5.126,41200.0
2009-04-29 13:10:00,7.63,7.65,7.63,7.65,30000.0,5.126,5.1394,5.126,5.1394,30000.0
2009-04-29 13:15:00,7.65,7.67,7.65,7.67,46000.0,5.1394,5.1529,5.1394,5.1529,46000.0
2009-04-29 13:20:00,7.66,7.7,7.66,7.69,89200.0,5.1462,5.173,5.1462,5.1663,89200.0
2009-04-29 13:25:00,7.69,7.71,7.68,7.7,70400.0,5.1663,5.1798,5.1596,5.173,70400.0
2009-04-29 13:30:00,7.7,7.7,7.68,7.68,41600.0,5.173,5.173,5.1596,5.1596,41600.0
2009-04-29 13:35:00,7.69,7.69,7.67,7.68,42800.0,5.1663,5.1663,5.1529,5.1596,42800.0
2009-04-29 13:40:00,7.67,7.68,7.66,7.67,62800.0,5.1529,5.1596,5.1462,5.1529,62800.0
2009-04-29 13:45:00,7.67,7.68,7.66,7.68,80800.0,5.1529,5.1596,5.1462,5.1596,80800.0
2009-04-29 13:50:00,7.67,7.67,7.66,7.67,76000.0,5.1529,5.1529,5.1462,5.1529,76000.0
2009-04-29 13:55:00,7.67,7.67,7.65,7.65,58800.0,5.1529,5.1529,5.1394,5.1394,58800.0
2009-04-29 14:00:00,7.65,7.66,7.64,7.65,36400.0,5.1394,5.1462,5.1327,5.1394,36400.0
2009-04-29 14:05:00,7.65,7.67,7.64,7.65,104800.0,5.1394,5.1529,5.1327,5.1394,104800.0
2009-04-29 14:10:00,7.66,7.67,7.64,7.65,76000.0,5.1462,5.1529,5.1327,5.1394,76000.0
2009-04-29 14:15:00,7.65,7.66,7.58,7.61,248000.0,5.1394,5.1462,5.0924,5.1126,248000.0
2009-04-29 14:20:00,7.61,7.64,7.59,7.59,202400.0,5.1126,5.1327,5.0991,5.0991,202400.0
2009-04-29 14:25:00,7.6,7.63,7.59,7.62,202000.0,5.1059,5.126,5.0991,5.1193,202000.0
2009-04-29 14:30:00,7.62,7.66,7.61,7.66,268000.0,5.1193,5.1462,5.1126,5.1462,268000.0
2009-04-29 14:35:00,7.66,7.68,7.64,7.67,150000.0,5.1462,5.1596,5.1327,5.1529,150000.0
2009-04-29 14:40:00,7.67,7.68,7.62,7.64,114400.0,5.1529,5.1596,5.1193,5.1327,114400.0
2009-04-29 14:45:00,7.64,7.64,7.59,7.61,150400.0,5.1327,5.1327,5.0991,5.1126,150400.0
2009-04-29 14:50:00,7.61,7.62,7.57,7.57,118000.0,5.1126,5.1193,5.0857,5.0857,118000.0
2009-04-29 14:55:00,7.57,7.6,7.57,7.6,85200.0,5.0857,5.1059,5.0857,5.1059,85200.0
2009-04-29 15:00:00,7.6,7.61,7.57,7.59,138800.0,5.1059,5.1126,5.0857,5.0991,138800.0
2009-04-29 15:05:00,7.59,7.62,7.56,7.57,229600.0,5.0991,5.1193,5.079,5.0857,229600.0
2009-04-29 15:10:00,7.57,7.61,7.57,7.58,165200.0,5.0857,5.1126,5.0857,5.0924,165200.0
2009-04-29 15:15:00,7.59,7.59,7.54,7.54,166000.0,5.0991,5.0991,5.0655,5.0655,166000.0
2009-04-29 15:20:00,7.54,7.56,7.51,7.51,152800.0,5.0655,5.079,5.0454,5.0454,152800.0
2009-04-29 15:25:00,7.51,7.55,7.49,7.52,442400.0,5.0454,5.0723,5.032,5.0521,442400.0
2009-04-29 15:30:00,7.53,7.53,7.48,7.49,402800.0,5.0588,5.0588,5.0252,5.032,402800.0
2009-04-29 15:35:00,7.49,7.52,7.48,7.51,340800.0,5.032,5.0521,5.0252,5.0454,340800.0
2009-04-29 15:40:00,7.51,7.54,7.5,7.5,564000.0,5.0454,5.0655,5.0387,5.0387,564000.0
2009-04-29 15:45:00,7.5,7.5,7.45,7.49,499200.0,5.0387,5.0387,5.0051,5.032,499200.0
2009-04-29 15:50:00,7.49,7.5,7.46,7.46,515600.0,5.032,5.0387,5.0118,5.0118,515600.0
2009-04-29 15:55:00,7.47,7.52,7.46,7.52,783200.0,5.0185,5.0521,5.0118,5.0521,783200.0
2009-04-30 09:30:00,7.69,7.69,7.56,7.57,112400.0,5.1663,5.1663,5.079,5.0857,112400.0
2009-04-30 09:35:00,7.57,7.65,7.56,7.58,224800.0,5.0857,5.1394,5.079,5.0924,224800.0
2009-04-30 09:40:00,7.59,7.65,7.58,7.65,128800.0,5.0991,5.1394,5.0924,5.1394,128800.0
2009-04-30 09:45:00,7.64,7.64,7.61,7.63,109200.0,5.1327,5.1327,5.1126,5.126,109200.0
2009-04-30 09:50:00,7.63,7.68,7.63,7.67,134400.0,5.126,5.1596,5.126,5.1529,134400.0
2009-04-30 09:55:00,7.67,7.71,7.66,7.68,217600.0,5.1529,5.1798,5.1462,5.1596,217600.0
2009-04-30 10:00:00,7.68,7.7,7.67,7.67,164000.0,5.1596,5.173,5.1529,5.1529,164000.0
2009-04-30 10:05:00,7.67,7.67,7.65,7.66,263200.0,5.1529,5.1529,5.1394,5.1462,263200.0
2009-04-30 10:10:00,7.66,7.68,7.65,7.67,136000.0,5.1462,5.1596,5.1394,5.1529,136000.0
2009-04-30 10:15:00,7.67,7.69,7.66,7.67,95200.0,5.1529,5.1663,5.1462,5.1529,95200.0
2009-04-30 10:20:00,7.67,7.69,7.66,7.68,96000.0,5.1529,5.1663,5.1462,5.1596,96000.0
2009-04-30 10:25:00,7.68,7.7,7.67,7.68,63600.0,5.1596,5.173,5.1529,5.1596,63600.0
2009-04-30 10:30:00,7.68,7.68,7.67,7.68,128800.0,5.1596,5.1596,5.1529,5.1596,128800.0
2009-04-30 10:35:00,7.68,7.72,7.68,7.69,221600.0,5.1596,5.1865,5.1596,5.1663,221600.0
2009-04-30 10:40:00,7.7,7.7,7.67,7.7,102800.0,5.173,5.173,5.1529,5.173,102800.0
2009-04-30 10:45:00,7.69,7.7,7.67,7.68,73200.0,5.1663,5.173,5.1529,5.1596,73200.0
2009-04-30 10:50:00,7.69,7.72,7.68,7.72,60800.0,5.1663,5.1865,5.1596,5.1865,60800.0
2009-04-30 10:55:00,7.72,7.73,7.72,7.73,44800.0,5.1865,5.1932,5.1865,5.1932,44800.0
2009-04-30 11:00:00,7.73,7.74,7.72,7.74,78000.0,5.1932,5.1999,5.1865,5.1999,78000.0
2009-04-30 11:05:00,7.75,7.75,7.73,7.74,71600.0,5.2066,5.2066,5.1932,5.1999,71600.0
2009-04-30 11:10:00,7.74,7.77,7.74,7.77,94400.0,5.1999,5.2201,5.1999,5.2201,94400.0
2009-04-30 11:15:00,7.77,7.77,7.74,7.74,81600.0,5.2201,5.2201,5.1999,5.1999,81600.0
2009-04-30 11:20:00,7.74,7.75,7.73,7.73,56000.0,5.1999,5.2066,5.1932,5.1932,56000.0
2009-04-30 11:25:00,7.73,7.74,7.73,7.73,110400.0,5.1932,5.1999,5.1932,5.1932,110400.0
2009-04-30 11:30:00,7.73,7.75,7.71,7.72,158000.0,5.1932,5.2066,5.1798,5.1865,158000.0
2009-04-30 11:35:00,7.72,7.73,7.69,7.69,130000.0,5.1865,5.1932,5.1663,5.1663,130000.0
2009-04-30 11:40:00,7.69,7.71,7.69,7.7,91600.0,5.1663,5.1798,5.1663,5.173,91600.0
2009-04-30 11:45:00,7.7,7.73,7.69,7.72,156400.0,5.173,5.1932,5.1663,5.1865,156400.0
2009-04-30 11:50:00,7.72,7.72,7.67,7.67,83600.0,5.1865,5.1865,5.1529,5.1529,83600.0
2009-04-30 11:55:00,7.68,7.7,7.67,7.67,58400.0,5.1596,5.173,5.1529,5.1529,58400.0
2009-04-30 12:00:00,7.68,7.69,7.65,7.65,80800.0,5.1596,5.1663,5.1394,5.1394,80800.0
2009-04-30 12:05:00,7.65,7.68,7.65,7.68,98000.0,5.1394,5.1596,5.1394,5.1596,98000.0
2009-04-30 12:10:00,7.67,7.68,7.66,7.68,244800.0,5.1529,5.1596,5.1462,5.1596,244800.0
2009-04-30 12:15:00,7.68,7.7,7.66,7.7,164000.0,5.1596,5.173,5.1462,5.173,164000.0
2009-04-30 12:20:00,7.7,7.7,7.67,7.68,104800.0,5.173,5.173,5.1529,5.1596,104800.0
2009-04-30 12:25:00,7.68,7.7,7.67,7.69,162800.0,5.1596,5.173,5.1529,5.1663,162800.0
2009-04-30 12:30:00,7.69,7.69,7.64,7.65,105600.0,5.1663,5.1663,5.1327,5.1394,105600.0
2009-04-30 12:35:00,7.65,7.66,7.64,7.65,73200.0,5.1394,5.1462,5.1327,5.1394,73200.0
2009-04-30 12:40:00,7.65,7.65,7.63,7.65,45200.0,5.1394,5.1394,5.126,5.1394,45200.0
2009-04-30 12:45:00,7.65,7.66,7.64,7.64,74400.0,5.1394,5.1462,5.1327,5.1327,74400.0
2009-04-30 12:50:00,7.64,7.65,7.64,7.65,110800.0,5.1327,5.1394,5.1327,5.1394,110800.0
2009-04-30 12:55:00,7.65,7.65,7.64,7.65,66800.0,5.1394,5.1394,5.1327,5.1394,66800.0
2009-04-30 13:00:00,7.65,7.66,7.63,7.66,155600.0,5.1394,5.1462,5.126,5.1462,155600.0
2009-04-30 13:05:00,7.65,7.66,7.64,7.65,258000.0,5.1394,5.1462,5.1327,5.1394,258000.0
2009-04-30 13:10:00,7.65,7.65,7.64,7.65,60000.0,5.1394,5.1394,5.1327,5.1394,60000.0
2009-04-30 13:15:00,7.65,7.65,7.62,7.62,120400.0,5.1394,5.1394,5.1193,5.1193,120400.0
2009-04-30 13:20:00,7.62,7.63,7.57,7.58,171200.0,5.1193,5.126,5.0857,5.0924,171200.0
2009-04-30 13:25:00,7.58,7.58,7.52,7.54,462400.0,5.0924,5.0924,5.0521,5.0655,462400.0
2009-04-30 13:30:00,7.54,7.59,7.53,7.59,132000.0,5.0655,5.0991,5.0588,5.0991,132000.0
2009-04-30 13:35:00,7.59,7.59,7.56,7.57,138800.0,5.0991,5.0991,5.079,5.0857,138800.0
2009-04-30 13:40:00,7.58,7.58,7.56,7.57,106000.0,5.0924,5.0924,5.079,5.0857,106000.0
2009-04-30 13:45:00,7.57,7.58,7.56,7.58,157600.0,5.0857,5.0924,5.079,5.0924,157600.0
2009-04-30 13:50:00,7.58,7.59,7.57,7.59,124000.0,5.0924,5.0991,5.0857,5.0991,124000.0
2009-04-30 13:55:00,7.59,7.6,7.58,7.59,176400.0,5.0991,5.1059,5.0924,5.0991,176400.0
2009-04-30 14:00:00,7.59,7.59,7.58,7.59,47200.0,5.0991,5.0991,5.0924,5.0991,47200.0
2009-04-30 14:05:00,7.59,7.6,7.58,7.59,57200.0,5.0991,5.1059,5.0924,5.0991,57200.0
2009-04-30 14:10:00,7.59,7.59,7.56,7.58,114400.0,5.0991,5.0991,5.079,5.0924,114400.0
2009-04-30 14:15:00,7.58,7.6,7.57,7.59,178000.0,5.0924,5.1059,5.0857,5.0991,178000.0
2009-04-30 14:20:00,7.59,7.62,7.59,7.6,133200.0,5.0991,5.1193,5.0991,5.1059,133200.0
2009-04-30 14:25:00,7.61,7.62,7.59,7.61,76400.0,5.1126,5.1193,5.0991,5.1126,76400.0
2009-04-30 14:30:00,7.61,7.62,7.56,7.56,202400.0,5.1126,5.1193,5.079,5.079,202400.0
2009-04-30 14:35:00,7.57,7.58,7.55,7.57,139200.0,5.0857,5.0924,5.0723,5.0857,139200.0
2009-04-30 14:40:00,7.57,7.58,7.54,7.55,101200.0,5.0857,5.0924,5.0655,5.0723,101200.0
2009-04-30 14:45:00,7.55,7.58,7.55,7.57,83200.0,5.0723,5.0924,5.0723,5.0857,83200.0
2009-04-30 14:50:00,7.57,7.6,7.57,7.59,124400.0,5.0857,5.1059,5.0857,5.0991,124400.0
2009-04-30 14:55:00,7.59,7.6,7.58,7.6,66000.0,5.0991,5.1059,5.0924,5.1059,66000.0
2009-04-30 15:00:00,7.6,7.6,7.54,7.57,158800.0,5.1059,5.1059,5.0655,5.0857,158800.0
2009-04-30 15:05:00,7.57,7.58,7.52,7.55,156000.0,5.0857,5.0924,5.0521,5.0723,156000.0
2009-04-30 15:10:00,7.55,7.56,7.53,7.53,226000.0,5.0723,5.079,5.0588,5.0588,226000.0
2009-04-30 15:15:00,7.53,7.54,7.49,7.52,251200.0,5.0588,5.0655,5.032,5.0521,251200.0
2009-04-30 15:20:00,7.52,7.54,7.51,7.52,194000.0,5.0521,5.0655,5.0454,5.0521,194000.0
2009-04-30 15:25:00,7.52,7.55,7.51,7.55,212000.0,5.0521,5.0723,5.0454,5.0723,212000.0
2009-04-30 15:30:00,7.54,7.56,7.53,7.55,305200.0,5.0655,5.079,5.0588,5.0723,305200.0
2009-04-30 15:35:00,7.56,7.57,7.52,7.54,349600.0,5.079,5.0857,5.0521,5.0655,349600.0
2009-04-30 15:40:00,7.54,7.56,7.52,7.54,243600.0,5.0655,5.079,5.0521,5.0655,243600.0
2009-04-30 15:45:00,7.54,7.56,7.52,7.53,383600.0,5.0655,5.079,5.0521,5.0588,383600.0
2009-04-30 15:50:00,7.53,7.57,7.53,7.54,536000.0,5.0588,5.0857,5.0588,5.0655,536000.0
2009-04-30 15:55:00,7.54,7.56,7.53,7.54,603600.0,5.0655,5.079,5.0588,5.0655,603600.0
2009-05-01 09:30:00,7.53,7.54,7.47,7.48,118000.0,5.0588,5.0655,5.0185,5.0252,118000.0
2009-05-01 09:35:00,7.48,7.5,7.42,7.42,115200.0,5.0252,5.0387,4.9849,4.9849,115200.0
2009-05-01 09:40:00,7.41,7.43,7.39,7.42,153200.0,4.9782,4.9916,4.9648,4.9849,153200.0
2009-05-01 09:45:00,7.42,7.43,7.4,7.41,34800.0,4.9849,4.9916,4.9715,4.9782,34800.0
2009-05-01 09:50:00,7.41,7.41,7.38,7.38,192000.0,4.9782,4.9782,4.9581,4.9581,192000.0
2009-05-01 09:55:00,7.38,7.41,7.37,7.38,155200.0,4.9581,4.9782,4.9513,4.9581,155200.0
2009-05-01 10:00:00,7.38,7.38,7.32,7.36,186800.0,4.9581,4.9581,4.9177,4.9446,186800.0
2009-05-01 10:05:00,7.37,7.38,7.36,7.37,98400.0,4.9513,4.9581,4.9446,4.9513,98400.0
2009-05-01 10:10:00,7.37,7.39,7.33,7.35,139200.0,4.9513,4.9648,4.9245,4.9379,139200.0
2009-05-01 10:15:00,7.35,7.35,7.3,7.31,237200.0,4.9379,4.9379,4.9043,4.911,237200.0
2009-05-01 10:20:00,7.3,7.32,7.29,7.29,133600.0,4.9043,4.9177,4.8976,4.8976,133600.0
2009-05-01 10:25:00,7.3,7.3,7.28,7.28,140400.0,4.9043,4.9043,4.8909,4.8909,140400.0
2009-05-01 10:30:00,7.28,7.3,7.27,7.3,101200.0,4.8909,4.9043,4.8842,4.9043,101200.0
2009-05-01 10:35:00,7.3,7.31,7.29,7.29,176400.0,4.9043,4.911,4.8976,4.8976,176400.0
2009-05-01 10:40:00,7.29,7.3,7.28,7.3,139200.0,4.8976,4.9043,4.8909,4.9043,139200.0
2009-05-01 10:45:00,7.3,7.32,7.29,7.31,85200.0,4.9043,4.9177,4.8976,4.911,85200.0
2009-05-01 10:50:00,7.31,7.34,7.31,7.32,118000.0,4.911,4.9312,4.911,4.9177,118000.0
2009-05-01 10:55:00,7.31,7.32,7.28,7.28,130000.0,4.911,4.9177,4.8909,4.8909,130000.0
2009-05-01 11:00:00,7.28,7.28,7.26,7.27,112400.0,4.8909,4.8909,4.8774,4.8842,112400.0
2009-05-01 11:05:00,7.27,7.29,7.26,7.28,194400.0,4.8842,4.8976,4.8774,4.8909,194400.0
2009-05-01 11:10:00,7.28,7.33,7.28,7.33,118000.0,4.8909,4.9245,4.8909,4.9245,118000.0
2009-05-01 11:15:00,7.33,7.33,7.31,7.31,130000.0,4.9245,4.9245,4.911,4.911,130000.0
2009-05-01 11:20:00,7.31,7.33,7.3,7.33,71600.0,4.911,4.9245,4.9043,4.9245,71600.0
2009-05-01 11:25:00,7.34,7.35,7.29,7.3,115200.0,4.9312,4.9379,4.8976,4.9043,115200.0
2009-05-01 11:30:00,7.3,7.31,7.3,7.31,63200.0,4.9043,4.911,4.9043,4.911,63200.0
2009-05-01 11:35:00,7.31,7.33,7.3,7.33,69200.0,4.911,4.9245,4.9043,4.9245,69200.0
2009-05-01 11:40:00,7.33,7.35,7.33,7.34,96000.0,4.9245,4.9379,4.9245,4.9312,96000.0
2009-05-01 11:45:00,7.34,7.34,7.31,7.32,121200.0,4.9312,4.9312,4.911,4.9177,121200.0
2009-05-01 11:50:00,7.32,7.34,7.31,7.31,83200.0,4.9177,4.9312,4.911,4.911,83200.0
2009-05-01 11:55:00,7.31,7.31,7.27,7.27,133200.0,4.911,4.911,4.8842,4.8842,133200.0
2009-05-01 12:00:00,7.27,7.28,7.26,7.27,140400.0,4.8842,4.8909,4.8774,4.8842,140400.0
2009-05-01 12:05:00,7.27,7.27,7.26,7.27,81600.0,4.8842,4.8842,4.8774,4.8842,81600.0
2009-05-01 12:10:00,7.27,7.31,7.27,7.31,58800.0,4.8842,4.911,4.8842,4.911,58800.0
2009-05-01 12:15:00,7.31,7.33,7.3,7.32,139200.0,4.911,4.9245,4.9043,4.9177,139200.0
2009-05-01 12:20:00,7.32,7.32,7.3,7.32,105600.0,4.9177,4.9177,4.9043,4.9177,105600.0
2009-05-01 12:25:00,7.32,7.33,7.3,7.3,114400.0,4.9177,4.9245,4.9043,4.9043,114400.0
2009-05-01 12:30:00,7.3,7.31,7.29,7.3,53600.0,4.9043,4.911,4.8976,4.9043,53600.0
2009-05-01 12:35:00,7.3,7.31,7.29,7.3,225200.0,4.9043,4.911,4.8976,4.9043,225200.0
2009-05-01 12:40:00,7.29,7.3,7.26,7.27,334000.0,4.8976,4.9043,4.8774,4.8842,334000.0
2009-05-01 12:45:00,7.27,7.28,7.27,7.28,147600.0,4.8842,4.8909,4.8842,4.8909,147600.0
2009-05-01 12:50:00,7.28,7.29,7.26,7.27,185600.0,4.8909,4.8976,4.8774,4.8842,185600.0
2009-05-01 12:55:00,7.27,7.31,7.27,7.3,166000.0,4.8842,4.911,4.8842,4.9043,166000.0
2009-05-01 13:00:00,7.3,7.31,7.3,7.3,201200.0,4.9043,4.911,4.9043,4.9043,201200.0
2009-05-01 13:05:00,7.3,7.31,7.3,7.3,98800.0,4.9043,4.911,4.9043,4.9043,98800.0
2009-05-01 13:10:00,7.3,7.31,7.29,7.31,81200.0,4.9043,4.911,4.8976,4.911,81200.0
2009-05-01 13:15:00,7.31,7.32,7.31,7.31,140800.0,4.911,4.9177,4.911,4.911,140800.0
2009-05-01 13:20:00,7.31,7.32,7.31,7.31,94000.0,4.911,4.9177,4.911,4.911,94000.0
2009-05-01 13:25:00,7.31,7.34,7.31,7.33,60000.0,4.911,4.9312,4.911,4.9245,60000.0
2009-05-01 13:30:00,7.34,7.37,7.33,7.37,92400.0,4.9312,4.9513,4.9245,4.9513,92400.0
2009-05-01 13:35:00,7.36,7.39,7.36,7.38,122400.0,4.9446,4.9648,4.9446,4.9581,122400.0
2009-05-01 13:40:00,7.38,7.41,7.38,7.39,108800.0,4.9581,4.9782,4.9581,4.9648,108800.0
2009-05-01 13:45:00,7.39,7.41,7.39,7.41,74800.0,4.9648,4.9782,4.9648,4.9782,74800.0
2009-05-01 13:50:00,7.41,7.41,7.38,7.38,89600.0,4.9782,4.9782,4.9581,4.9581,89600.0
2009-05-01 13:55:00,7.38,7.39,7.38,7.39,53600.0,4.9581,4.9648,4.9581,4.9648,53600.0
2009-05-01 14:00:00,7.39,7.41,7.39,7.39,73200.0,4.9648,4.9782,4.9648,4.9648,73200.0
2009-05-01 14:05:00,7.39,7.4,7.38,7.38,86400.0,4.9648,4.9715,4.9581,4.9581,86400.0
2009-05-01 14:10:00,7.38,7.38,7.34,7.35,190000.0,4.9581,4.9581,4.9312,4.9379,190000.0
2009-05-01 14:15:00,7.35,7.36,7.34,7.36,84400.0,4.9379,4.9446,4.9312,4.9446,84400.0
2009-05-01 14:20:00,7.36,7.38,7.36,7.37,122400.0,4.9446,4.9581,4.9446,4.9513,122400.0
2009-05-01 14:25:00,7.37,7.38,7.37,7.37,77600.0,4.9513,4.9581,4.9513,4.9513,77600.0
2009-05-01 14:30:00,7.37,7.37,7.35,7.35,67200.0,4.9513,4.9513,4.9379,4.9379,67200.0
2009-05-01 14:35:00,7.35,7.37,7.35,7.35,88800.0,4.9379,4.9513,4.9379,4.9379,88800.0
2009-05-01 14:40:00,7.35,7.35,7.34,7.35,55600.0,4.9379,4.9379,4.9312,4.9379,55600.0
2009-05-01 14:45:00,7.35,7.35,7.33,7.33,54400.0,4.9379,4.9379,4.9245,4.9245,54400.0
2009-05-01 14:50:00,7.33,7.35,7.33,7.35,50000.0,4.9245,4.9379,4.9245,4.9379,50000.0
2009-05-01 14:55:00,7.35,7.35,7.32,7.33,74400.0,4.9379,4.9379,4.9177,4.9245,74400.0
2009-05-01 15:00:00,7.33,7.35,7.33,7.35,96800.0,4.9245,4.9379,4.9245,4.9379,96800.0
2009-05-01 15:05:00,7.35,7.36,7.31,7.32,74000.0,4.9379,4.9446,4.911,4.9177,74000.0
2009-05-01 15:10:00,7.32,7.32,7.3,7.31,93200.0,4.9177,4.9177,4.9043,4.911,93200.0
2009-05-01 15:15:00,7.31,7.31,7.29,7.29,132800.0,4.911,4.911,4.8976,4.8976,132800.0
2009-05-01 15:20:00,7.29,7.3,7.28,7.29,113600.0,4.8976,4.9043,4.8909,4.8976,113600.0
2009-05-01 15:25:00,7.28,7.3,7.27,7.28,131200.0,4.8909,4.9043,4.8842,4.8909,131200.0
2009-05-01 15:30:00,7.28,7.29,7.27,7.28,173600.0,4.8909,4.8976,4.8842,4.8909,173600.0
2009-05-01 15:35:00,7.28,7.3,7.28,7.28,160400.0,4.8909,4.9043,4.8909,4.8909,160400.0
2009-05-01 15:40:00,7.29,7.32,7.28,7.31,188800.0,4.8976,4.9177,4.8909,4.911,188800.0
2009-05-01 15:45:00,7.31,7.32,7.28,7.29,327600.0,4.911,4.9177,4.8909,4.8976,327600.0
2009-05-01 15:50:00,7.3,7.31,7.29,7.3,215200.0,4.9043,4.911,4.8976,4.9043,215200.0
2009-05-01 15:55:00,7.3,7.33,7.28,7.33,318000.0,4.9043,4.9245,4.8909,4.9245,318000.0
2009-05-04 09:30:00,7.41,7.41,7.29,7.37,170800.0,4.9782,4.9782,4.8976,4.9513,170800.0
2009-05-04 09:35:00,7.37,7.44,7.36,7.44,133600.0,4.9513,4.9984,4.9446,4.9984,133600.0
2009-05-04 09:40:00,7.43,7.46,7.41,7.45,136800.0,4.9916,5.0118,4.9782,5.0051,136800.0
2009-05-04 09:45:00,7.44,7.47,7.43,7.43,164400.0,4.9984,5.0185,4.9916,4.9916,164400.0
2009-05-04 09:50:00,7.43,7.44,7.37,7.42,253200.0,4.9916,4.9984,4.9513,4.9849,253200.0
2009-05-04 09:55:00,7.42,7.47,7.41,7.47,260800.0,4.9849,5.0185,4.9782,5.0185,260800.0
2009-05-04 10:00:00,7.47,7.55,7.47,7.53,315600.0,5.0185,5.0723,5.0185,5.0588,315600.0
2009-05-04 10:05:00,7.53,7.57,7.51,7.52,120400.0,5.0588,5.0857,5.0454,5.0521,120400.0
2009-05-04 10:10:00,7.52,7.56,7.52,7.53,136800.0,5.0521,5.079,5.0521,5.0588,136800.0
2009-05-04 10:15:00,7.52,7.54,7.5,7.51,93200.0,5.0521,5.0655,5.0387,5.0454,93200.0
2009-05-04 10:20:00,7.51,7.54,7.51,7.51,132400.0,5.0454,5.0655,5.0454,5.0454,132400.0
2009-05-04 10:25:00,7.51,7.54,7.51,7.53,108000.0,5.0454,5.0655,5.0454,5.0588,108000.0
2009-05-04 10:30:00,7.53,7.54,7.5,7.5,136800.0,5.0588,5.0655,5.0387,5.0387,136800.0
2009-05-04 10:35:00,7.5,7.51,7.5,7.51,164400.0,5.0387,5.0454,5.0387,5.0454,164400.0
2009-05-04 10:40:00,7.51,7.51,7.49,7.5,113600.0,5.0454,5.0454,5.032,5.0387,113600.0
2009-05-04 10:45:00,7.5,7.52,7.5,7.52,78400.0,5.0387,5.0521,5.0387,5.0521,78400.0
2009-05-04 10:50:00,7.52,7.52,7.49,7.49,56400.0,5.0521,5.0521,5.032,5.032,56400.0
2009-05-04 10:55:00,7.5,7.51,7.49,7.5,45600.0,5.0387,5.0454,5.032,5.0387,45600.0
2009-05-04 11:00:00,7.5,7.54,7.5,7.53,71600.0,5.0387,5.0655,5.0387,5.0588,71600.0
2009-05-04 11:05:00,7.53,7.56,7.52,7.53,70400.0,5.0588,5.079,5.0521,5.0588,70400.0
2009-05-04 11:10:00,7.53,7.56,7.53,7.56,127200.0,5.0588,5.079,5.0588,5.079,127200.0
2009-05-04 11:15:00,7.57,7.57,7.53,7.53,123200.0,5.0857,5.0857,5.0588,5.0588,123200.0
2009-05-04 11:20:00,7.53,7.55,7.51,7.52,85600.0,5.0588,5.0723,5.0454,5.0521,85600.0
2009-05-04 11:25:00,7.52,7.54,7.51,7.54,94800.0,5.0521,5.0655,5.0454,5.0655,94800.0
2009-05-04 11:30:00,7.54,7.56,7.54,7.56,66000.0,5.0655,5.079,5.0655,5.079,66000.0
2009-05-04 11:35:00,7.56,7.56,7.53,7.54,89600.0,5.079,5.079,5.0588,5.0655,89600.0
2009-05-04 11:40:00,7.54,7.55,7.53,7.55,99600.0,5.0655,5.0723,5.0588,5.0723,99600.0
2009-05-04 11:45:00,7.55,7.56,7.54,7.55,65200.0,5.0723,5.079,5.0655,5.0723,65200.0
2009-05-04 11:50:00,7.55,7.56,7.52,7.52,81200.0,5.0723,5.079,5.0521,5.0521,81200.0
2009-05-04 11:55:00,7.52,7.55,7.52,7.54,100400.0,5.0521,5.0723,5.0521,5.0655,100400.0
2009-05-04 12:00:00,7.55,7.57,7.54,7.57,82800.0,5.0723,5.0857,5.0655,5.0857,82800.0
2009-05-04 12:05:00,7.57,7.57,7.53,7.53,72000.0,5.0857,5.0857,5.0588,5.0588,72000.0
2009-05-04 12:10:00,7.53,7.53,7.51,7.51,87200.0,5.0588,5.0588,5.0454,5.0454,87200.0
2009-05-04 12:15:00,7.51,7.52,7.5,7.51,122400.0,5.0454,5.0521,5.0387,5.0454,122400.0
2009-05-04 12:20:00,7.52,7.53,7.5,7.51,80400.0,5.0521,5.0588,5.0387,5.0454,80400.0
2009-05-04 12:25:00,7.51,7.52,7.5,7.52,40800.0,5.0454,5.0521,5.0387,5.0521,40800.0
2009-05-04 12:30:00,7.52,7.53,7.5,7.51,86400.0,5.0521,5.0588,5.0387,5.0454,86400.0
2009-05-04 12:35:00,7.51,7.53,7.51,7.52,27200.0,5.0454,5.0588,5.0454,5.0521,27200.0
2009-05-04 12:40:00,7.52,7.53,7.51,7.53,64800.0,5.0521,5.0588,5.0454,5.0588,64800.0
2009-05-04 12:45:00,7.53,7.53,7.51,7.52,56000.0,5.0588,5.0588,5.0454,5.0521,56000.0
2009-05-04 12:50:00,7.52,7.52,7.5,7.51,73200.0,5.0521,5.0521,5.0387,5.0454,73200.0
2009-05-04 12:55:00,7.51,7.51,7.49,7.5,65600.0,5.0454,5.0454,5.032,5.0387,65600.0
2009-05-04 13:00:00,7.5,7.5,7.49,7.5,73200.0,5.0387,5.0387,5.032,5.0387,73200.0
2009-05-04 13:05:00,7.5,7.5,7.49,7.49,100400.0,5.0387,5.0387,5.032,5.032,100400.0
2009-05-04 13:10:00,7.49,7.5,7.48,7.49,99200.0,5.032,5.0387,5.0252,5.032,99200.0
2009-05-04 13:15:00,7.49,7.49,7.46,7.46,144800.0,5.032,5.032,5.0118,5.0118,144800.0
2009-05-04 13:20:00,7.46,7.46,7.44,7.45,347200.0,5.0118,5.0118,4.9984,5.0051,347200.0
2009-05-04 13:25:00,7.45,7.46,7.45,7.45,71600.0,5.0051,5.0118,5.0051,5.0051,71600.0
2009-05-04 13:30:00,7.45,7.46,7.45,7.45,119200.0,5.0051,5.0118,5.0051,5.0051,119200.0
2009-05-04 13:35:00,7.45,7.45,7.43,7.43,108400.0,5.0051,5.0051,4.9916,4.9916,108400.0
2009-05-04 13:40:00,7.44,7.44,7.42,7.43,148800.0,4.9984,4.9984,4.9849,4.9916,148800.0
2009-05-04 13:45:00,7.43,7.44,7.42,7.43,112400.0,4.9916,4.9984,4.9849,4.9916,112400.0
2009-05-04 13:50:00,7.43,7.43,7.4,7.4,116400.0,4.9916,4.9916,4.9715,4.9715,116400.0
2009-05-04 13:55:00,7.4,7.43,7.4,7.42,97600.0,4.9715,4.9916,4.9715,4.9849,97600.0
2009-05-04 14:00:00,7.43,7.44,7.41,7.44,136000.0,4.9916,4.9984,4.9782,4.9984,136000.0
2009-05-04 14:05:00,7.44,7.44,7.4,7.41,155200.0,4.9984,4.9984,4.9715,4.9782,155200.0
2009-05-04 14:10:00,7.4,7.42,7.4,7.41,144000.0,4.9715,4.9849,4.9715,4.9782,144000.0
2009-05-04 14:15:00,7.41,7.42,7.4,7.4,274000.0,4.9782,4.9849,4.9715,4.9715,274000.0
2009-05-04 14:20:00,7.41,7.41,7.38,7.39,310800.0,4.9782,4.9782,4.9581,4.9648,310800.0
2009-05-04 14:25:00,7.39,7.43,7.38,7.43,168400.0,4.9648,4.9916,4.9581,4.9916,168400.0
2009-05-04 14:30:00,7.43,7.44,7.43,7.43,155200.0,4.9916,4.9984,4.9916,4.9916,155200.0
2009-05-04 14:35:00,7.43,7.44,7.4,7.4,149200.0,4.9916,4.9984,4.9715,4.9715,149200.0
2009-05-04 14:40:00,7.4,7.41,7.39,7.39,142800.0,4.9715,4.9782,4.9648,4.9648,142800.0
2009-05-04 14:45:00,7.4,7.4,7.37,7.38,224000.0,4.9715,4.9715,4.9513,4.9581,224000.0
2009-05-04 14:50:00,7.38,7.38,7.36,7.36,210400.0,4.9581,4.9581,4.9446,4.9446,210400.0
2009-05-04 14:55:00,7.36,7.37,7.31,7.32,436000.0,4.9446,4.9513,4.911,4.9177,436000.0
2009-05-04 15:00:00,7.32,7.34,7.31,7.33,364000.0,4.9177,4.9312,4.911,4.9245,364000.0
2009-05-04 15:05:00,7.33,7.35,7.31,7.32,301600.0,4.9245,4.9379,4.911,4.9177,301600.0
2009-05-04 15:10:00,7.33,7.33,7.3,7.32,641600.0,4.9245,4.9245,4.9043,4.9177,641600.0
2009-05-04 15:15:00,7.31,7.33,7.3,7.32,310400.0,4.911,4.9245,4.9043,4.9177,310400.0
2009-05-04 15:20:00,7.32,7.32,7.3,7.3,311200.0,4.9177,4.9177,4.9043,4.9043,311200.0
2009-05-04 15:25:00,7.3,7.32,7.29,7.31,289600.0,4.9043,4.9177,4.8976,4.911,289600.0
2009-05-04 15:30:00,7.31,7.31,7.27,7.28,576000.0,4.911,4.911,4.8842,4.8909,576000.0
2009-05-04 15:35:00,7.28,7.3,7.26,7.28,512400.0,4.8909,4.9043,4.8774,4.8909,512400.0
2009-05-04 15:40:00,7.28,7.32,7.28,7.31,456400.0,4.8909,4.9177,4.8909,4.911,456400.0
2009-05-04 15:45:00,7.32,7.32,7.28,7.28,409200.0,4.9177,4.9177,4.8909,4.8909,409200.0
2009-05-04 15:50:00,7.28,7.35,7.26,7.34,632800.0,4.8909,4.9379,4.8774,4.9312,632800.0
2009-05-04 15:55:00,7.34,7.35,7.31,7.35,564400.0,4.9312,4.9379,4.911,4.9379,564400.0
2009-05-05 09:30:00,7.37,7.39,7.35,7.37,90000.0,4.9513,4.9648,4.9379,4.9513,90000.0
2009-05-05 09:35:00,7.35,7.4,7.34,7.37,192800.0,4.9379,4.9715,4.9312,4.9513,192800.0
2009-05-05 09:40:00,7.38,7.38,7.28,7.28,128000.0,4.9581,4.9581,4.8909,4.8909,128000.0
2009-05-05 09:45:00,7.28,7.29,7.26,7.26,248400.0,4.8909,4.8976,4.8774,4.8774,248400.0
2009-05-05 09:50:00,7.26,7.26,7.21,7.24,184000.0,4.8774,4.8774,4.8438,4.864,184000.0
2009-05-05 09:55:00,7.24,7.26,7.24,7.24,340800.0,4.864,4.8774,4.864,4.864,340800.0
2009-05-05 10:00:00,7.25,7.26,7.19,7.24,568000.0,4.8707,4.8774,4.8304,4.864,568000.0
2009-05-05 10:05:00,7.23,7.35,7.21,7.22,369200.0,4.8573,4.9379,4.8438,4.8506,369200.0
2009-05-05 10:10:00,7.22,7.28,7.21,7.27,215600.0,4.8506,4.8909,4.8438,4.8842,215600.0
2009-05-05 10:15:00,7.27,7.29,7.24,7.26,264400.0,4.8842,4.8976,4.864,4.8774,264400.0
2009-05-05 10:20:00,7.26,7.27,7.21,7.21,188000.0,4.8774,4.8842,4.8438,4.8438,188000.0
2009-05-05 10:25:00,7.22,7.25,7.21,7.23,192400.0,4.8506,4.8707,4.8438,4.8573,192400.0
2009-05-05 10:30:00,7.23,7.24,7.21,7.23,124800.0,4.8573,4.864,4.8438,4.8573,124800.0
2009-05-05 10:35:00,7.24,7.24,7.23,7.23,140800.0,4.864,4.864,4.8573,4.8573,140800.0
2009-05-05 10:40:00,7.24,7.24,7.21,7.23,129200.0,4.864,4.864,4.8438,4.8573,129200.0
2009-05-05 10:45:00,7.23,7.23,7.19,7.19,194800.0,4.8573,4.8573,4.8304,4.8304,194800.0
2009-05-05 10:50:00,7.19,7.19,7.14,7.15,318800.0,4.8304,4.8304,4.7968,4.8035,318800.0
2009-05-05 10:55:00,7.15,7.18,7.14,7.17,280000.0,4.8035,4.8237,4.7968,4.817,280000.0
2009-05-05 11:00:00,7.17,7.2,7.16,7.2,193600.0,4.817,4.8371,4.8103,4.8371,193600.0
2009-05-05 11:05:00,7.2,7.22,7.18,7.2,153200.0,4.8371,4.8506,4.8237,4.8371,153200.0
2009-05-05 11:10:00,7.21,7.23,7.2,7.22,119600.0,4.8438,4.8573,4.8371,4.8506,119600.0
2009-05-05 11:15:00,7.22,7.23,7.21,7.22,119600.0,4.8506,4.8573,4.8438,4.8506,119600.0
2009-05-05 11:20:00,7.23,7.23,7.21,7.22,147600.0,4.8573,4.8573,4.8438,4.8506,147600.0
2009-05-05 11:25:00,7.22,7.25,7.22,7.25,115600.0,4.8506,4.8707,4.8506,4.8707,115600.0
2009-05-05 11:30:00,7.25,7.26,7.23,7.25,88800.0,4.8707,4.8774,4.8573,4.8707,88800.0
2009-05-05 11:35:00,7.25,7.28,7.25,7.28,112800.0,4.8707,4.8909,4.8707,4.8909,112800.0
2009-05-05 11:40:00,7.27,7.29,7.27,7.28,99200.0,4.8842,4.8976,4.8842,4.8909,99200.0
2009-05-05 11:45:00,7.28,7.29,7.26,7.26,114800.0,4.8909,4.8976,4.8774,4.8774,114800.0
2009-05-05 11:50:00,7.26,7.26,7.24,7.24,73200.0,4.8774,4.8774,4.864,4.864,73200.0
2009-05-05 11:55:00,7.24,7.27,7.24,7.25,68800.0,4.864,4.8842,4.864,4.8707,68800.0
2009-05-05 12:00:00,7.25,7.25,7.23,7.25,99600.0,4.8707,4.8707,4.8573,4.8707,99600.0
2009-05-05 12:05:00,7.25,7.28,7.25,7.28,62000.0,4.8707,4.8909,4.8707,4.8909,62000.0
2009-05-05 12:10:00,7.27,7.27,7.25,7.26,95200.0,4.8842,4.8842,4.8707,4.8774,95200.0
2009-05-05 12:15:00,7.26,7.27,7.25,7.27,82800.0,4.8774,4.8842,4.8707,4.8842,82800.0
2009-05-05 12:20:00,7.27,7.27,7.25,7.25,52400.0,4.8842,4.8842,4.8707,4.8707,52400.0
2009-05-05 12:25:00,7.25,7.26,7.25,7.25,34400.0,4.8707,4.8774,4.8707,4.8707,34400.0
2009-05-05 12:30:00,7.26,7.27,7.25,7.26,62400.0,4.8774,4.8842,4.8707,4.8774,62400.0
2009-05-05 12:35:00,7.25,7.25,7.23,7.24,48400.0,4.8707,4.8707,4.8573,4.864,48400.0
2009-05-05 12:40:00,7.24,7.24,7.23,7.24,46400.0,4.864,4.864,4.8573,4.864,46400.0
2009-05-05 12:45:00,7.24,7.25,7.24,7.25,66000.0,4.864,4.8707,4.864,4.8707,66000.0
2009-05-05 12:50:00,7.25,7.25,7.23,7.25,54800.0,4.8707,4.8707,4.8573,4.8707,54800.0
2009-05-05 12:55:00,7.25,7.26,7.23,7.23,135600.0,4.8707,4.8774,4.8573,4.8573,135600.0
2009-05-05 13:00:00,7.23,7.25,7.23,7.25,85600.0,4.8573,4.8707,4.8573,4.8707,85600.0
2009-05-05 13:05:00,7.25,7.27,7.25,7.25,93600.0,4.8707,4.8842,4.8707,4.8707,93600.0
2009-05-05 13:10:00,7.24,7.26,7.23,7.23,82000.0,4.864,4.8774,4.8573,4.8573,82000.0
2009-05-05 13:15:00,7.23,7.25,7.23,7.25,150800.0,4.8573,4.8707,4.8573,4.8707,150800.0
2009-05-05 13:20:00,7.25,7.26,7.24,7.25,72000.0,4.8707,4.8774,4.864,4.8707,72000.0
2009-05-05 13:25:00,7.24,7.26,7.23,7.25,63200.0,4.864,4.8774,4.8573,4.8707,63200.0
2009-05-05 13:30:00,7.25,7.25,7.24,7.25,68800.0,4.8707,4.8707,4.864,4.8707,68800.0
2009-05-05 13:35:00,7.25,7.27,7.25,7.26,65200.0,4.8707,4.8842,4.8707,4.8774,65200.0
2009-05-05 13:40:00,7.27,7.27,7.25,7.25,141200.0,4.8842,4.8842,4.8707,4.8707,141200.0
2009-05-05 13:45:00,7.25,7.27,7.23,7.27,104800.0,4.8707,4.8842,4.8573,4.8842,104800.0
2009-05-05 13:50:00,7.27,7.28,7.27,7.28,80000.0,4.8842,4.8909,4.8842,4.8909,80000.0
2009-05-05 13:55:00,7.27,7.28,7.26,7.27,63600.0,4.8842,4.8909,4.8774,4.8842,63600.0
2009-05-05 14:00:00,7.27,7.27,7.25,7.25,80400.0,4.8842,4.8842,4.8707,4.8707,80400.0
2009-05-05 14:05:00,7.25,7.27,7.25,7.27,56800.0,4.8707,4.8842,4.8707,4.8842,56800.0
2009-05-05 14:10:00,7.27,7.28,7.26,7.27,143200.0,4.8842,4.8909,4.8774,4.8842,143200.0
2009-05-05 14:15:00,7.27,7.27,7.25,7.25,84000.0,4.8842,4.8842,4.8707,4.8707,84000.0
2009-05-05 14:20:00,7.26,7.26,7.24,7.24,159200.0,4.8774,4.8774,4.864,4.864,159200.0
2009-05-05 14:25:00,7.24,7.24,7.22,7.22,127600.0,4.864,4.864,4.8506,4.8506,127600.0
2009-05-05 14:30:00,7.22,7.23,7.21,7.22,150000.0,4.8506,4.8573,4.8438,4.8506,150000.0
2009-05-05 14:35:00,7.22,7.25,7.22,7.23,92000.0,4.8506,4.8707,4.8506,4.8573,92000.0
2009-05-05 14:40:00,7.23,7.24,7.23,7.24,114800.0,4.8573,4.864,4.8573,4.864,114800.0
2009-05-05 14:45:00,7.24,7.26,7.23,7.26,141600.0,4.864,4.8774,4.8573,4.8774,141600.0
2009-05-05 14:50:00,7.25,7.28,7.25,7.25,179200.0,4.8707,4.8909,4.8707,4.8707,179200.0
2009-05-05 14:55:00,7.26,7.27,7.25,7.25,120400.0,4.8774,4.8842,4.8707,4.8707,120400.0
2009-05-05 15:00:00,7.25,7.26,7.24,7.26,111200.0,4.8707,4.8774,4.864,4.8774,111200.0
2009-05-05 15:05:00,7.26,7.3,7.26,7.28,234800.0,4.8774,4.9043,4.8774,4.8909,234800.0
2009-05-05 15:10:00,7.28,7.28,7.24,7.26,164800.0,4.8909,4.8909,4.864,4.8774,164800.0
2009-05-05 15:15:00,7.26,7.27,7.25,7.27,180800.0,4.8774,4.8842,4.8707,4.8842,180800.0
2009-05-05 15:20:00,7.27,7.27,7.25,7.25,231200.0,4.8842,4.8842,4.8707,4.8707,231200.0
2009-05-05 15:25:00,7.25,7.28,7.25,7.26,216400.0,4.8707,4.8909,4.8707,4.8774,216400.0
2009-05-05 15:30:00,7.26,7.29,7.25,7.27,282000.0,4.8774,4.8976,4.8707,4.8842,282000.0
2009-05-05 15:35:00,7.27,7.28,7.25,7.25,317200.0,4.8842,4.8909,4.8707,4.8707,317200.0
2009-05-05 15:40:00,7.26,7.28,7.25,7.27,262400.0,4.8774,4.8909,4.8707,4.8842,262400.0
2009-05-05 15:45:00,7.27,7.29,7.26,7.27,396400.0,4.8842,4.8976,4.8774,4.8842,396400.0
2009-05-05 15:50:00,7.27,7.28,7.24,7.25,506400.0,4.8842,4.8909,4.864,4.8707,506400.0
2009-05-05 15:55:00,7.25,7.27,7.24,7.27,724000.0,4.8707,4.8842,4.864,4.8842,724000.0
2009-05-06 09:30:00,7.28,7.28,7.16,7.18,428400.0,4.8909,4.8909,4.8103,4.8237,428400.0
2009-05-06 09:35:00,7.18,7.2,7.05,7.08,647200.0,4.8237,4.8371,4.7364,4.7565,647200.0
2009-05-06 09:40:00,7.07,7.09,7.02,7.06,592800.0,4.7498,4.7632,4.7162,4.7431,592800.0
2009-05-06 09:45:00,7.06,7.11,7.05,7.07,330000.0,4.7431,4.7767,4.7364,4.7498,330000.0
2009-05-06 09:50:00,7.07,7.08,7.05,7.07,252800.0,4.7498,4.7565,4.7364,4.7498,252800.0
2009-05-06 09:55:00,7.06,7.08,7.02,7.02,264400.0,4.7431,4.7565,4.7162,4.7162,264400.0
2009-05-06 10:00:00,7.02,7.03,7.0,7.01,554000.0,4.7162,4.7229,4.7028,4.7095,554000.0
2009-05-06 10:05:00,7.01,7.01,6.98,7.01,226800.0,4.7095,4.7095,4.6893,4.7095,226800.0
2009-05-06 10:10:00,7.01,7.02,7.0,7.01,122400.0,4.7095,4.7162,4.7028,4.7095,122400.0
2009-05-06 10:15:00,7.01,7.03,6.96,6.97,284800.0,4.7095,4.7229,4.6759,4.6826,284800.0
2009-05-06 10:20:00,6.97,6.99,6.96,6.98,281200.0,4.6826,4.696,4.6759,4.6893,281200.0
2009-05-06 10:25:00,6.98,7.01,6.98,7.0,280800.0,4.6893,4.7095,4.6893,4.7028,280800.0
2009-05-06 10:30:00,7.0,7.02,6.98,6.98,487600.0,4.7028,4.7162,4.6893,4.6893,487600.0
2009-05-06 10:35:00,6.99,7.0,6.98,6.99,374800.0,4.696,4.7028,4.6893,4.696,374800.0
2009-05-06 10:40:00,6.99,7.02,6.98,6.99,180800.0,4.696,4.7162,4.6893,4.696,180800.0
2009-05-06 10:45:00,6.99,7.02,6.98,6.98,207600.0,4.696,4.7162,4.6893,4.6893,207600.0
2009-05-06 10:50:00,6.98,7.0,6.98,6.99,187200.0,4.6893,4.7028,4.6893,4.696,187200.0
2009-05-06 10:55:00,6.98,7.03,6.98,7.02,259600.0,4.6893,4.7229,4.6893,4.7162,259600.0
2009-05-06 11:00:00,7.02,7.02,6.98,7.0,277200.0,4.7162,4.7162,4.6893,4.7028,277200.0
2009-05-06 11:05:00,7.01,7.01,6.93,6.94,582800.0,4.7095,4.7095,4.6557,4.6625,582800.0
2009-05-06 11:10:00,6.94,6.97,6.92,6.93,749200.0,4.6625,4.6826,4.649,4.6557,749200.0
2009-05-06 11:15:00,6.93,6.94,6.88,6.88,234000.0,4.6557,4.6625,4.6221,4.6221,234000.0
2009-05-06 11:20:00,6.88,6.9,6.86,6.9,303200.0,4.6221,4.6356,4.6087,4.6356,303200.0
2009-05-06 11:25:00,6.9,6.9,6.86,6.87,186800.0,4.6356,4.6356,4.6087,4.6154,186800.0
2009-05-06 11:30:00,6.87,6.89,6.85,6.87,279600.0,4.6154,4.6289,4.602,4.6154,279600.0
2009-05-06 11:35:00,6.87,6.91,6.87,6.91,213600.0,4.6154,4.6423,4.6154,4.6423,213600.0
2009-05-06 11:40:00,6.91,6.91,6.89,6.91,137200.0,4.6423,4.6423,4.6289,4.6423,137200.0
2009-05-06 11:45:00,6.91,6.93,6.9,6.91,153200.0,4.6423,4.6557,4.6356,4.6423,153200.0
2009-05-06 11:50:00,6.91,6.92,6.88,6.88,103600.0,4.6423,4.649,4.6221,4.6221,103600.0
2009-05-06 11:55:00,6.88,6.92,6.88,6.9,125200.0,4.6221,4.649,4.6221,4.6356,125200.0
2009-05-06 12:00:00,6.9,6.92,6.9,6.92,108400.0,4.6356,4.649,4.6356,4.649,108400.0
2009-05-06 12:05:00,6.92,6.94,6.91,6.92,150000.0,4.649,4.6625,4.6423,4.649,150000.0
2009-05-06 12:10:00,6.92,6.94,6.92,6.92,110400.0,4.649,4.6625,4.649,4.649,110400.0
2009-05-06 12:15:00,6.92,6.95,6.92,6.93,77200.0,4.649,4.6692,4.649,4.6557,77200.0
2009-05-06 12:20:00,6.93,6.93,6.9,6.9,102400.0,4.6557,4.6557,4.6356,4.6356,102400.0
2009-05-06 12:25:00,6.9,6.92,6.89,6.92,63200.0,4.6356,4.649,4.6289,4.649,63200.0
2009-05-06 12:30:00,6.92,6.93,6.88,6.9,258000.0,4.649,4.6557,4.6221,4.6356,258000.0
2009-05-06 12:35:00,6.9,6.92,6.89,6.9,412400.0,4.6356,4.649,4.6289,4.6356,412400.0
2009-05-06 12:40:00,6.9,6.9,6.88,6.89,98000.0,4.6356,4.6356,4.6221,4.6289,98000.0
2009-05-06 12:45:00,6.89,6.92,6.89,6.92,94800.0,4.6289,4.649,4.6289,4.649,94800.0
2009-05-06 12:50:00,6.92,6.92,6.9,6.9,207600.0,4.649,4.649,4.6356,4.6356,207600.0
2009-05-06 12:55:00,6.9,6.91,6.88,6.89,208800.0,4.6356,4.6423,4.6221,4.6289,208800.0
2009-05-06 13:00:00,6.89,6.89,6.87,6.87,247600.0,4.6289,4.6289,4.6154,4.6154,247600.0
2009-05-06 13:05:00,6.87,6.89,6.86,6.87,296000.0,4.6154,4.6289,4.6087,4.6154,296000.0
2009-05-06 13:10:00,6.87,6.9,6.87,6.9,123200.0,4.6154,4.6356,4.6154,4.6356,123200.0
2009-05-06 13:15:00,6.9,6.92,6.9,6.91,128400.0,4.6356,4.649,4.6356,4.6423,128400.0
2009-05-06 13:20:00,6.91,6.93,6.88,6.88,244800.0,4.6423,4.6557,4.6221,4.6221,244800.0
2009-05-06 13:25:00,6.88,6.9,6.88,6.88,307200.0,4.6221,4.6356,4.6221,4.6221,307200.0
2009-05-06 13:30:00,6.88,6.88,6.87,6.87,197600.0,4.6221,4.6221,4.6154,4.6154,197600.0
2009-05-06 13:35:00,6.87,6.88,6.84,6.85,303200.0,4.6154,4.6221,4.5953,4.602,303200.0
2009-05-06 13:40:00,6.85,6.85,6.82,6.82,369600.0,4.602,4.602,4.5818,4.5818,369600.0
2009-05-06 13:45:00,6.82,6.82,6.79,6.8,397200.0,4.5818,4.5818,4.5617,4.5684,397200.0
2009-05-06 13:50:00,6.8,6.84,6.79,6.81,564400.0,4.5684,4.5953,4.5617,4.5751,564400.0
2009-05-06 13:55:00,6.81,6.83,6.8,6.82,263600.0,4.5751,4.5886,4.5684,4.5818,263600.0
2009-05-06 14:00:00,6.83,6.83,6.81,6.81,360000.0,4.5886,4.5886,4.5751,4.5751,360000.0
2009-05-06 14:05:00,6.82,6.84,6.81,6.83,552400.0,4.5818,4.5953,4.5751,4.5886,552400.0
2009-05-06 14:10:00,6.84,6.85,6.81,6.82,295200.0,4.5953,4.602,4.5751,4.5818,295200.0
2009-05-06 14:15:00,6.82,6.83,6.81,6.81,254000.0,4.5818,4.5886,4.5751,4.5751,254000.0
2009-05-06 14:20:00,6.81,6.83,6.81,6.83,250000.0,4.5751,4.5886,4.5751,4.5886,250000.0
2009-05-06 14:25:00,6.83,6.84,6.82,6.84,347200.0,4.5886,4.5953,4.5818,4.5953,347200.0
2009-05-06 14:30:00,6.84,6.85,6.82,6.83,443600.0,4.5953,4.602,4.5818,4.5886,443600.0
2009-05-06 14:35:00,6.83,6.84,6.83,6.84,316800.0,4.5886,4.5953,4.5886,4.5953,316800.0
2009-05-06 14:40:00,6.84,6.85,6.79,6.81,240800.0,4.5953,4.602,4.5617,4.5751,240800.0
2009-05-06 14:45:00,6.81,6.85,6.81,6.85,270000.0,4.5751,4.602,4.5751,4.602,270000.0
2009-05-06 14:50:00,6.85,6.85,6.81,6.84,309600.0,4.602,4.602,4.5751,4.5953,309600.0
2009-05-06 14:55:00,6.84,6.85,6.81,6.82,417600.0,4.5953,4.602,4.5751,4.5818,417600.0
2009-05-06 15:00:00,6.82,6.83,6.81,6.81,290400.0,4.5818,4.5886,4.5751,4.5751,290400.0
2009-05-06 15:05:00,6.81,6.83,6.81,6.83,396800.0,4.5751,4.5886,4.5751,4.5886,396800.0
2009-05-06 15:10:00,6.83,6.83,6.81,6.82,405200.0,4.5886,4.5886,4.5751,4.5818,405200.0
2009-05-06 15:15:00,6.82,6.82,6.8,6.81,362400.0,4.5818,4.5818,4.5684,4.5751,362400.0
2009-05-06 15:20:00,6.81,6.82,6.77,6.77,746400.0,4.5751,4.5818,4.5482,4.5482,746400.0
2009-05-06 15:25:00,6.77,6.78,6.76,6.77,1118800.0,4.5482,4.555,4.5415,4.5482,1118800.0
2009-05-06 15:30:00,6.77,6.83,6.77,6.83,675200.0,4.5482,4.5886,4.5482,4.5886,675200.0
2009-05-06 15:35:00,6.82,6.83,6.78,6.82,579200.0,4.5818,4.5886,4.555,4.5818,579200.0
2009-05-06 15:40:00,6.82,6.88,6.82,6.87,897600.0,4.5818,4.6221,4.5818,4.6154,897600.0
2009-05-06 15:45:00,6.86,6.88,6.84,6.88,632400.0,4.6087,4.6221,4.5953,4.6221,632400.0
2009-05-06 15:50:00,6.88,6.89,6.84,6.85,830000.0,4.6221,4.6289,4.5953,4.602,830000.0
2009-05-06 15:55:00,6.86,6.88,6.84,6.87,1544400.0,4.6087,4.6221,4.5953,4.6154,1544400.0
2009-05-07 09:30:00,6.92,7.0,6.88,6.91,418400.0,4.649,4.7028,4.6221,4.6423,418400.0
2009-05-07 09:35:00,6.92,6.92,6.83,6.9,268400.0,4.649,4.649,4.5886,4.6356,268400.0
2009-05-07 09:40:00,6.9,6.9,6.83,6.84,198800.0,4.6356,4.6356,4.5886,4.5953,198800.0
2009-05-07 09:45:00,6.83,6.87,6.74,6.74,496000.0,4.5886,4.6154,4.5281,4.5281,496000.0
2009-05-07 09:50:00,6.74,6.75,6.66,6.67,555600.0,4.5281,4.5348,4.4743,4.4811,555600.0
2009-05-07 09:55:00,6.67,6.69,6.64,6.65,460400.0,4.4811,4.4945,4.4609,4.4676,460400.0
2009-05-07 10:00:00,6.65,6.66,6.56,6.57,806000.0,4.4676,4.4743,4.4072,4.4139,806000.0
2009-05-07 10:05:00,6.56,6.63,6.56,6.62,864000.0,4.4072,4.4542,4.4072,4.4475,864000.0
2009-05-07 10:10:00,6.62,6.65,6.59,6.64,605600.0,4.4475,4.4676,4.4273,4.4609,605600.0
2009-05-07 10:15:00,6.65,6.65,6.61,6.61,380000.0,4.4676,4.4676,4.4408,4.4408,380000.0
2009-05-07 10:20:00,6.61,6.61,6.52,6.52,326400.0,4.4408,4.4408,4.3803,4.3803,326400.0
2009-05-07 10:25:00,6.52,6.52,6.49,6.51,750400.0,4.3803,4.3803,4.3601,4.3736,750400.0
2009-05-07 10:30:00,6.5,6.55,6.48,6.55,711200.0,4.3669,4.4004,4.3534,4.4004,711200.0
2009-05-07 10:35:00,6.55,6.58,6.54,6.58,344400.0,4.4004,4.4206,4.3937,4.4206,344400.0
2009-05-07 10:40:00,6.58,6.62,6.57,6.62,560800.0,4.4206,4.4475,4.4139,4.4475,560800.0
2009-05-07 10:45:00,6.62,6.68,6.61,6.66,517600.0,4.4475,4.4878,4.4408,4.4743,517600.0
2009-05-07 10:50:00,6.66,6.67,6.62,6.65,326000.0,4.4743,4.4811,4.4475,4.4676,326000.0
2009-05-07 10:55:00,6.66,6.67,6.63,6.64,145200.0,4.4743,4.4811,4.4542,4.4609,145200.0
2009-05-07 11:00:00,6.64,6.65,6.6,6.61,170000.0,4.4609,4.4676,4.434,4.4408,170000.0
2009-05-07 11:05:00,6.61,6.63,6.58,6.62,162000.0,4.4408,4.4542,4.4206,4.4475,162000.0
2009-05-07 11:10:00,6.62,6.63,6.58,6.59,199600.0,4.4475,4.4542,4.4206,4.4273,199600.0
2009-05-07 11:15:00,6.59,6.62,6.58,6.6,136800.0,4.4273,4.4475,4.4206,4.434,136800.0
2009-05-07 11:20:00,6.6,6.62,6.58,6.59,205200.0,4.434,4.4475,4.4206,4.4273,205200.0
2009-05-07 11:25:00,6.58,6.59,6.57,6.57,272000.0,4.4206,4.4273,4.4139,4.4139,272000.0
2009-05-07 11:30:00,6.57,6.59,6.57,6.59,183600.0,4.4139,4.4273,4.4139,4.4273,183600.0
2009-05-07 11:35:00,6.59,6.63,6.58,6.63,164800.0,4.4273,4.4542,4.4206,4.4542,164800.0
2009-05-07 11:40:00,6.63,6.64,6.62,6.63,150000.0,4.4542,4.4609,4.4475,4.4542,150000.0
2009-05-07 11:45:00,6.63,6.64,6.62,6.62,125600.0,4.4542,4.4609,4.4475,4.4475,125600.0
2009-05-07 11:50:00,6.62,6.68,6.62,6.68,246800.0,4.4475,4.4878,4.4475,4.4878,246800.0
2009-05-07 11:55:00,6.68,6.69,6.66,6.69,230400.0,4.4878,4.4945,4.4743,4.4945,230400.0
2009-05-07 12:00:00,6.69,6.71,6.68,6.7,265600.0,4.4945,4.5079,4.4878,4.5012,265600.0
2009-05-07 12:05:00,6.69,6.7,6.66,6.66,105200.0,4.4945,4.5012,4.4743,4.4743,105200.0
2009-05-07 12:10:00,6.66,6.66,6.65,6.65,112400.0,4.4743,4.4743,4.4676,4.4676,112400.0
2009-05-07 12:15:00,6.65,6.65,6.64,6.65,54800.0,4.4676,4.4676,4.4609,4.4676,54800.0
2009-05-07 12:20:00,6.65,6.65,6.63,6.65,82800.0,4.4676,4.4676,4.4542,4.4676,82800.0
2009-05-07 12:25:00,6.65,6.65,6.64,6.65,67600.0,4.4676,4.4676,4.4609,4.4676,67600.0
2009-05-07 12:30:00,6.65,6.65,6.64,6.64,97600.0,4.4676,4.4676,4.4609,4.4609,97600.0
2009-05-07 12:35:00,6.64,6.67,6.63,6.67,91200.0,4.4609,4.4811,4.4542,4.4811,91200.0
2009-05-07 12:40:00,6.67,6.71,6.67,6.69,116800.0,4.4811,4.5079,4.4811,4.4945,116800.0
2009-05-07 12:45:00,6.69,6.7,6.67,6.67,93200.0,4.4945,4.5012,4.4811,4.4811,93200.0
2009-05-07 12:50:00,6.67,6.68,6.66,6.67,86000.0,4.4811,4.4878,4.4743,4.4811,86000.0
2009-05-07 12:55:00,6.67,6.69,6.66,6.69,60800.0,4.4811,4.4945,4.4743,4.4945,60800.0
2009-05-07 13:00:00,6.69,6.7,6.66,6.66,99200.0,4.4945,4.5012,4.4743,4.4743,99200.0
2009-05-07 13:05:00,6.67,6.68,6.65,6.66,104800.0,4.4811,4.4878,4.4676,4.4743,104800.0
2009-05-07 13:10:00,6.66,6.67,6.65,6.66,103600.0,4.4743,4.4811,4.4676,4.4743,103600.0
2009-05-07 13:15:00,6.66,6.66,6.65,6.65,99200.0,4.4743,4.4743,4.4676,4.4676,99200.0
2009-05-07 13:20:00,6.65,6.68,6.65,6.67,461600.0,4.4676,4.4878,4.4676,4.4811,461600.0
2009-05-07 13:25:00,6.67,6.68,6.66,6.66,94000.0,4.4811,4.4878,4.4743,4.4743,94000.0
2009-05-07 13:30:00,6.66,6.67,6.64,6.66,206800.0,4.4743,4.4811,4.4609,4.4743,206800.0
2009-05-07 13:35:00,6.65,6.66,6.63,6.63,134000.0,4.4676,4.4743,4.4542,4.4542,134000.0
2009-05-07 13:40:00,6.63,6.65,6.63,6.63,486800.0,4.4542,4.4676,4.4542,4.4542,486800.0
2009-05-07 13:45:00,6.63,6.66,6.63,6.66,179600.0,4.4542,4.4743,4.4542,4.4743,179600.0
2009-05-07 13:50:00,6.65,6.65,6.63,6.64,140000.0,4.4676,4.4676,4.4542,4.4609,140000.0
2009-05-07 13:55:00,6.64,6.67,6.64,6.66,108000.0,4.4609,4.4811,4.4609,4.4743,108000.0
2009-05-07 14:00:00,6.66,6.66,6.63,6.64,114400.0,4.4743,4.4743,4.4542,4.4609,114400.0
2009-05-07 14:05:00,6.64,6.65,6.64,6.65,118000.0,4.4609,4.4676,4.4609,4.4676,118000.0
2009-05-07 14:10:00,6.65,6.66,6.63,6.65,168000.0,4.4676,4.4743,4.4542,4.4676,168000.0
2009-05-07 14:15:00,6.65,6.66,6.64,6.65,135200.0,4.4676,4.4743,4.4609,4.4676,135200.0
2009-05-07 14:20:00,6.65,6.68,6.65,6.68,220400.0,4.4676,4.4878,4.4676,4.4878,220400.0
2009-05-07 14:25:00,6.67,6.71,6.67,6.71,258000.0,4.4811,4.5079,4.4811,4.5079,258000.0
2009-05-07 14:30:00,6.71,6.72,6.7,6.71,422400.0,4.5079,4.5147,4.5012,4.5079,422400.0
2009-05-07 14:35:00,6.71,6.74,6.7,6.7,487600.0,4.5079,4.5281,4.5012,4.5012,487600.0
2009-05-07 14:40:00,6.7,6.7,6.67,6.68,126400.0,4.5012,4.5012,4.4811,4.4878,126400.0
2009-05-07 14:45:00,6.68,6.72,6.67,6.71,164800.0,4.4878,4.5147,4.4811,4.5079,164800.0
2009-05-07 14:50:00,6.71,6.72,6.68,6.69,194800.0,4.5079,4.5147,4.4878,4.4945,194800.0
2009-05-07 14:55:00,6.68,6.72,6.68,6.7,648800.0,4.4878,4.5147,4.4878,4.5012,648800.0
2009-05-07 15:00:00,6.7,6.72,6.68,6.71,249600.0,4.5012,4.5147,4.4878,4.5079,249600.0
2009-05-07 15:05:00,6.71,6.71,6.68,6.69,325600.0,4.5079,4.5079,4.4878,4.4945,325600.0
2009-05-07 15:10:00,6.69,6.7,6.68,6.68,753600.0,4.4945,4.5012,4.4878,4.4878,753600.0
2009-05-07 15:15:00,6.68,6.68,6.66,6.68,309200.0,4.4878,4.4878,4.4743,4.4878,309200.0
2009-05-07 15:20:00,6.68,6.73,6.68,6.71,549200.0,4.4878,4.5214,4.4878,4.5079,549200.0
2009-05-07 15:25:00,6.71,6.73,6.7,6.71,237200.0,4.5079,4.5214,4.5012,4.5079,237200.0
2009-05-07 15:30:00,6.71,6.71,6.65,6.68,474400.0,4.5079,4.5079,4.4676,4.4878,474400.0
2009-05-07 15:35:00,6.68,6.7,6.67,6.7,238400.0,4.4878,4.5012,4.4811,4.5012,238400.0
2009-05-07 15:40:00,6.7,6.71,6.67,6.7,356000.0,4.5012,4.5079,4.4811,4.5012,356000.0
2009-05-07 15:45:00,6.7,6.74,6.7,6.73,390800.0,4.5012,4.5281,4.5012,4.5214,390800.0
2009-05-07 15:50:00,6.74,6.75,6.71,6.75,506800.0,4.5281,4.5348,4.5079,4.5348,506800.0
2009-05-07 15:55:00,6.75,6.77,6.73,6.73,808400.0,4.5348,4.5482,4.5214,4.5214,808400.0
2009-05-08 09:30:00,6.81,6.81,6.75,6.79,146800.0,4.5751,4.5751,4.5348,4.5617,146800.0
2009-05-08 09:35:00,6.79,6.8,6.74,6.78,296800.0,4.5617,4.5684,4.5281,4.555,296800.0
2009-05-08 09:40:00,6.77,6.85,6.77,6.85,194400.0,4.5482,4.602,4.5482,4.602,194400.0
2009-05-08 09:45:00,6.85,6.89,6.81,6.81,293600.0,4.602,4.6289,4.5751,4.5751,293600.0
2009-05-08 09:50:00,6.82,6.86,6.81,6.83,188800.0,4.5818,4.6087,4.5751,4.5886,188800.0
2009-05-08 09:55:00,6.82,6.84,6.74,6.76,325200.0,4.5818,4.5953,4.5281,4.5415,325200.0
2009-05-08 10:00:00,6.76,6.76,6.72,6.74,146800.0,4.5415,4.5415,4.5147,4.5281,146800.0
2009-05-08 10:05:00,6.73,6.73,6.63,6.64,257600.0,4.5214,4.5214,4.4542,4.4609,257600.0
2009-05-08 10:10:00,6.64,6.67,6.62,6.63,276800.0,4.4609,4.4811,4.4475,4.4542,276800.0
2009-05-08 10:15:00,6.63,6.63,6.57,6.62,336000.0,4.4542,4.4542,4.4139,4.4475,336000.0
2009-05-08 10:20:00,6.62,6.64,6.61,6.62,221200.0,4.4475,4.4609,4.4408,4.4475,221200.0
2009-05-08 10:25:00,6.62,6.62,6.57,6.6,216800.0,4.4475,4.4475,4.4139,4.434,216800.0
2009-05-08 10:30:00,6.6,6.61,6.56,6.59,313200.0,4.434,4.4408,4.4072,4.4273,313200.0
2009-05-08 10:35:00,6.59,6.6,6.55,6.58,215600.0,4.4273,4.434,4.4004,4.4206,215600.0
2009-05-08 10:40:00,6.58,6.59,6.54,6.54,197200.0,4.4206,4.4273,4.3937,4.3937,197200.0
2009-05-08 10:45:00,6.54,6.56,6.54,6.55,278400.0,4.3937,4.4072,4.3937,4.4004,278400.0
2009-05-08 10:50:00,6.55,6.55,6.52,6.54,138000.0,4.4004,4.4004,4.3803,4.3937,138000.0
2009-05-08 10:55:00,6.54,6.55,6.52,6.53,126400.0,4.3937,4.4004,4.3803,4.387,126400.0
2009-05-08 11:00:00,6.53,6.6,6.53,6.57,356400.0,4.387,4.434,4.387,4.4139,356400.0
2009-05-08 11:05:00,6.57,6.58,6.55,6.56,164800.0,4.4139,4.4206,4.4004,4.4072,164800.0
2009-05-08 11:10:00,6.56,6.57,6.53,6.56,140800.0,4.4072,4.4139,4.387,4.4072,140800.0
2009-05-08 11:15:00,6.56,6.58,6.55,6.57,186000.0,4.4072,4.4206,4.4004,4.4139,186000.0
2009-05-08 11:20:00,6.57,6.57,6.53,6.55,182800.0,4.4139,4.4139,4.387,4.4004,182800.0
2009-05-08 11:25:00,6.55,6.55,6.54,6.54,98000.0,4.4004,4.4004,4.3937,4.3937,98000.0
2009-05-08 11:30:00,6.54,6.55,6.53,6.54,118000.0,4.3937,4.4004,4.387,4.3937,118000.0
2009-05-08 11:35:00,6.54,6.55,6.53,6.54,214000.0,4.3937,4.4004,4.387,4.3937,214000.0
2009-05-08 11:40:00,6.54,6.55,6.54,6.54,220000.0,4.3937,4.4004,4.3937,4.3937,220000.0
2009-05-08 11:45:00,6.54,6.54,6.52,6.52,339600.0,4.3937,4.3937,4.3803,4.3803,339600.0
2009-05-08 11:50:00,6.52,6.52,6.5,6.51,520400.0,4.3803,4.3803,4.3669,4.3736,520400.0
2009-05-08 11:55:00,6.51,6.51,6.49,6.51,438800.0,4.3736,4.3736,4.3601,4.3736,438800.0
2009-05-08 12:00:00,6.51,6.51,6.5,6.51,409600.0,4.3736,4.3736,4.3669,4.3736,409600.0
2009-05-08 12:05:00,6.51,6.53,6.51,6.53,166800.0,4.3736,4.387,4.3736,4.387,166800.0
2009-05-08 12:10:00,6.53,6.58,6.53,6.57,418000.0,4.387,4.4206,4.387,4.4139,418000.0
2009-05-08 12:15:00,6.57,6.58,6.55,6.56,464000.0,4.4139,4.4206,4.4004,4.4072,464000.0
2009-05-08 12:20:00,6.56,6.56,6.54,6.54,194400.0,4.4072,4.4072,4.3937,4.3937,194400.0
2009-05-08 12:25:00,6.54,6.54,6.52,6.52,115600.0,4.3937,4.3937,4.3803,4.3803,115600.0
2009-05-08 12:30:00,6.52,6.54,6.52,6.53,80400.0,4.3803,4.3937,4.3803,4.387,80400.0
2009-05-08 12:35:00,6.54,6.56,6.53,6.55,206400.0,4.3937,4.4072,4.387,4.4004,206400.0
2009-05-08 12:40:00,6.55,6.56,6.55,6.56,121200.0,4.4004,4.4072,4.4004,4.4072,121200.0
2009-05-08 12:45:00,6.56,6.56,6.54,6.54,223600.0,4.4072,4.4072,4.3937,4.3937,223600.0
2009-05-08 12:50:00,6.53,6.55,6.53,6.54,131600.0,4.387,4.4004,4.387,4.3937,131600.0
2009-05-08 12:55:00,6.54,6.57,6.54,6.55,306800.0,4.3937,4.4139,4.3937,4.4004,306800.0
2009-05-08 13:00:00,6.55,6.56,6.54,6.55,154400.0,4.4004,4.4072,4.3937,4.4004,154400.0
2009-05-08 13:05:00,6.55,6.56,6.53,6.55,170000.0,4.4004,4.4072,4.387,4.4004,170000.0
2009-05-08 13:10:00,6.55,6.55,6.54,6.55,171200.0,4.4004,4.4004,4.3937,4.4004,171200.0
2009-05-08 13:15:00,6.55,6.55,6.53,6.54,57200.0,4.4004,4.4004,4.387,4.3937,57200.0
2009-05-08 13:20:00,6.55,6.55,6.54,6.55,76000.0,4.4004,4.4004,4.3937,4.4004,76000.0
2009-05-08 13:25:00,6.55,6.55,6.52,6.53,152400.0,4.4004,4.4004,4.3803,4.387,152400.0
2009-05-08 13:30:00,6.53,6.54,6.51,6.53,134800.0,4.387,4.3937,4.3736,4.387,134800.0
2009-05-08 13:35:00,6.53,6.54,6.53,6.54,93200.0,4.387,4.3937,4.387,4.3937,93200.0
2009-05-08 13:40:00,6.54,6.55,6.53,6.53,217600.0,4.3937,4.4004,4.387,4.387,217600.0
2009-05-08 13:45:00,6.53,6.54,6.5,6.53,239600.0,4.387,4.3937,4.3669,4.387,239600.0
2009-05-08 13:50:00,6.53,6.53,6.52,6.52,84800.0,4.387,4.387,4.3803,4.3803,84800.0
2009-05-08 13:55:00,6.52,6.53,6.51,6.52,105200.0,4.3803,4.387,4.3736,4.3803,105200.0
2009-05-08 14:00:00,6.51,6.54,6.51,6.54,108000.0,4.3736,4.3937,4.3736,4.3937,108000.0
2009-05-08 14:05:00,6.54,6.54,6.53,6.54,131600.0,4.3937,4.3937,4.387,4.3937,131600.0
2009-05-08 14:10:00,6.54,6.55,6.53,6.55,90400.0,4.3937,4.4004,4.387,4.4004,90400.0
2009-05-08 14:15:00,6.55,6.55,6.53,6.55,182000.0,4.4004,4.4004,4.387,4.4004,182000.0
2009-05-08 14:20:00,6.55,6.56,6.55,6.56,158400.0,4.4004,4.4072,4.4004,4.4072,158400.0
2009-05-08 14:25:00,6.56,6.56,6.54,6.55,145200.0,4.4072,4.4072,4.3937,4.4004,145200.0
2009-05-08 14:30:00,6.55,6.56,6.55,6.56,143600.0,4.4004,4.4072,4.4004,4.4072,143600.0
2009-05-08 14:35:00,6.56,6.56,6.55,6.56,129200.0,4.4072,4.4072,4.4004,4.4072,129200.0
2009-05-08 14:40:00,6.56,6.56,6.55,6.56,120400.0,4.4072,4.4072,4.4004,4.4072,120400.0
2009-05-08 14:45:00,6.56,6.57,6.55,6.56,186400.0,4.4072,4.4139,4.4004,4.4072,186400.0
2009-05-08 14:50:00,6.56,6.57,6.55,6.56,160000.0,4.4072,4.4139,4.4004,4.4072,160000.0
2009-05-08 14:55:00,6.56,6.56,6.56,6.56,177600.0,4.4072,4.4072,4.4072,4.4072,177600.0
2009-05-08 15:00:00,6.56,6.56,6.54,6.55,291200.0,4.4072,4.4072,4.3937,4.4004,291200.0
2009-05-08 15:05:00,6.55,6.55,6.52,6.55,222400.0,4.4004,4.4004,4.3803,4.4004,222400.0
2009-05-08 15:10:00,6.54,6.55,6.53,6.53,268400.0,4.3937,4.4004,4.387,4.387,268400.0
2009-05-08 15:15:00,6.53,6.54,6.52,6.52,288000.0,4.387,4.3937,4.3803,4.3803,288000.0
2009-05-08 15:20:00,6.52,6.54,6.52,6.53,198000.0,4.3803,4.3937,4.3803,4.387,198000.0
2009-05-08 15:25:00,6.53,6.55,6.53,6.53,170000.0,4.387,4.4004,4.387,4.387,170000.0
2009-05-08 15:30:00,6.53,6.53,6.49,6.49,876000.0,4.387,4.387,4.3601,4.3601,876000.0
2009-05-08 15:35:00,6.49,6.49,6.47,6.48,427200.0,4.3601,4.3601,4.3467,4.3534,427200.0
2009-05-08 15:40:00,6.48,6.52,6.48,6.52,504400.0,4.3534,4.3803,4.3534,4.3803,504400.0
2009-05-08 15:45:00,6.52,6.52,6.49,6.5,570000.0,4.3803,4.3803,4.3601,4.3669,570000.0
2009-05-08 15:50:00,6.5,6.51,6.49,6.5,616400.0,4.3669,4.3736,4.3601,4.3669,616400.0
2009-05-08 15:55:00,6.5,6.53,6.5,6.53,1042000.0,4.3669,4.387,4.3669,4.387,1042000.0
2009-05-11 09:30:00,6.55,6.55,6.38,6.4,340000.0,4.4004,4.4004,4.2862,4.2997,340000.0
2009-05-11 09:35:00,6.4,6.4,6.31,6.38,218000.0,4.2997,4.2997,4.2392,4.2862,218000.0
2009-05-11 09:40:00,6.38,6.38,6.34,6.35,127600.0,4.2862,4.2862,4.2594,4.2661,127600.0
2009-05-11 09:45:00,6.35,6.39,6.31,6.37,311200.0,4.2661,4.2929,4.2392,4.2795,311200.0
2009-05-11 09:50:00,6.37,6.38,6.36,6.37,156800.0,4.2795,4.2862,4.2728,4.2795,156800.0
2009-05-11 09:55:00,6.37,6.42,6.37,6.41,248800.0,4.2795,4.3131,4.2795,4.3064,248800.0
2009-05-11 10:00:00,6.41,6.43,6.39,6.42,287600.0,4.3064,4.3198,4.2929,4.3131,287600.0
2009-05-11 10:05:00,6.41,6.45,6.41,6.43,159200.0,4.3064,4.3333,4.3064,4.3198,159200.0
2009-05-11 10:10:00,6.43,6.5,6.43,6.5,173200.0,4.3198,4.3669,4.3198,4.3669,173200.0
2009-05-11 10:15:00,6.49,6.53,6.48,6.52,206800.0,4.3601,4.387,4.3534,4.3803,206800.0
2009-05-11 10:20:00,6.52,6.6,6.52,6.56,533600.0,4.3803,4.434,4.3803,4.4072,533600.0
2009-05-11 10:25:00,6.56,6.59,6.52,6.52,259200.0,4.4072,4.4273,4.3803,4.3803,259200.0
2009-05-11 10:30:00,6.52,6.53,6.49,6.51,501600.0,4.3803,4.387,4.3601,4.3736,501600.0
2009-05-11 10:35:00,6.51,6.58,6.51,6.55,332000.0,4.3736,4.4206,4.3736,4.4004,332000.0
2009-05-11 10:40:00,6.55,6.58,6.55,6.55,195200.0,4.4004,4.4206,4.4004,4.4004,195200.0
2009-05-11 10:45:00,6.55,6.57,6.55,6.57,179200.0,4.4004,4.4139,4.4004,4.4139,179200.0
2009-05-11 10:50:00,6.57,6.57,6.55,6.57,129200.0,4.4139,4.4139,4.4004,4.4139,129200.0
2009-05-11 10:55:00,6.57,6.57,6.53,6.53,146400.0,4.4139,4.4139,4.387,4.387,146400.0
2009-05-11 11:00:00,6.53,6.56,6.52,6.53,68400.0,4.387,4.4072,4.3803,4.387,68400.0
2009-05-11 11:05:00,6.53,6.55,6.52,6.55,119600.0,4.387,4.4004,4.3803,4.4004,119600.0
2009-05-11 11:10:00,6.55,6.61,6.55,6.6,253200.0,4.4004,4.4408,4.4004,4.434,253200.0
2009-05-11 11:15:00,6.61,6.62,6.61,6.62,150000.0,4.4408,4.4475,4.4408,4.4475,150000.0
2009-05-11 11:20:00,6.61,6.62,6.55,6.56,152000.0,4.4408,4.4475,4.4004,4.4072,152000.0
2009-05-11 11:25:00,6.56,6.56,6.53,6.54,80000.0,4.4072,4.4072,4.387,4.3937,80000.0
2009-05-11 11:30:00,6.54,6.54,6.5,6.51,128400.0,4.3937,4.3937,4.3669,4.3736,128400.0
2009-05-11 11:35:00,6.51,6.52,6.5,6.51,47600.0,4.3736,4.3803,4.3669,4.3736,47600.0
2009-05-11 11:40:00,6.51,6.51,6.48,6.49,94800.0,4.3736,4.3736,4.3534,4.3601,94800.0
2009-05-11 11:45:00,6.49,6.52,6.49,6.52,164400.0,4.3601,4.3803,4.3601,4.3803,164400.0
2009-05-11 11:50:00,6.52,6.54,6.52,6.53,110000.0,4.3803,4.3937,4.3803,4.387,110000.0
2009-05-11 11:55:00,6.53,6.54,6.51,6.52,96000.0,4.387,4.3937,4.3736,4.3803,96000.0
2009-05-11 12:00:00,6.52,6.52,6.5,6.52,97600.0,4.3803,4.3803,4.3669,4.3803,97600.0
2009-05-11 12:05:00,6.52,6.54,6.52,6.54,56800.0,4.3803,4.3937,4.3803,4.3937,56800.0
2009-05-11 12:10:00,6.53,6.54,6.53,6.54,53600.0,4.387,4.3937,4.387,4.3937,53600.0
2009-05-11 12:15:00,6.54,6.55,6.53,6.55,126800.0,4.3937,4.4004,4.387,4.4004,126800.0
2009-05-11 12:20:00,6.55,6.56,6.54,6.56,162800.0,4.4004,4.4072,4.3937,4.4072,162800.0
2009-05-11 12:25:00,6.56,6.57,6.54,6.57,128800.0,4.4072,4.4139,4.3937,4.4139,128800.0
2009-05-11 12:30:00,6.57,6.58,6.55,6.57,225200.0,4.4139,4.4206,4.4004,4.4139,225200.0
2009-05-11 12:35:00,6.57,6.57,6.56,6.57,74000.0,4.4139,4.4139,4.4072,4.4139,74000.0
2009-05-11 12:40:00,6.57,6.57,6.54,6.56,766000.0,4.4139,4.4139,4.3937,4.4072,766000.0
2009-05-11 12:45:00,6.56,6.56,6.55,6.55,53600.0,4.4072,4.4072,4.4004,4.4004,53600.0
2009-05-11 12:50:00,6.55,6.56,6.54,6.55,122400.0,4.4004,4.4072,4.3937,4.4004,122400.0
2009-05-11 12:55:00,6.56,6.57,6.55,6.57,83200.0,4.4072,4.4139,4.4004,4.4139,83200.0
2009-05-11 13:00:00,6.57,6.58,6.55,6.57,141600.0,4.4139,4.4206,4.4004,4.4139,141600.0
2009-05-11 13:05:00,6.57,6.59,6.57,6.59,102800.0,4.4139,4.4273,4.4139,4.4273,102800.0
2009-05-11 13:10:00,6.59,6.61,6.59,6.6,105600.0,4.4273,4.4408,4.4273,4.434,105600.0
2009-05-11 13:15:00,6.6,6.61,6.6,6.61,86000.0,4.434,4.4408,4.434,4.4408,86000.0
2009-05-11 13:20:00,6.62,6.63,6.61,6.62,176800.0,4.4475,4.4542,4.4408,4.4475,176800.0
2009-05-11 13:25:00,6.62,6.63,6.61,6.61,114400.0,4.4475,4.4542,4.4408,4.4408,114400.0
2009-05-11 13:30:00,6.61,6.61,6.58,6.59,212000.0,4.4408,4.4408,4.4206,4.4273,212000.0
2009-05-11 13:35:00,6.59,6.62,6.58,6.61,252400.0,4.4273,4.4475,4.4206,4.4408,252400.0
2009-05-11 13:40:00,6.61,6.63,6.61,6.63,134400.0,4.4408,4.4542,4.4408,4.4542,134400.0
2009-05-11 13:45:00,6.63,6.63,6.61,6.63,364000.0,4.4542,4.4542,4.4408,4.4542,364000.0
2009-05-11 13:50:00,6.62,6.63,6.62,6.62,177600.0,4.4475,4.4542,4.4475,4.4475,177600.0
2009-05-11 13:55:00,6.63,6.63,6.61,6.61,140000.0,4.4542,4.4542,4.4408,4.4408,140000.0
2009-05-11 14:00:00,6.61,6.62,6.59,6.61,151200.0,4.4408,4.4475,4.4273,4.4408,151200.0
2009-05-11 14:05:00,6.61,6.62,6.6,6.62,76800.0,4.4408,4.4475,4.434,4.4475,76800.0
2009-05-11 14:10:00,6.62,6.63,6.62,6.63,124800.0,4.4475,4.4542,4.4475,4.4542,124800.0
2009-05-11 14:15:00,6.62,6.63,6.61,6.63,181200.0,4.4475,4.4542,4.4408,4.4542,181200.0
2009-05-11 14:20:00,6.63,6.64,6.62,6.64,245600.0,4.4542,4.4609,4.4475,4.4609,245600.0
2009-05-11 14:25:00,6.64,6.65,6.63,6.65,134800.0,4.4609,4.4676,4.4542,4.4676,134800.0
2009-05-11 14:30:00,6.66,6.67,6.65,6.67,157200.0,4.4743,4.4811,4.4676,4.4811,157200.0
2009-05-11 14:35:00,6.67,6.67,6.63,6.65,191600.0,4.4811,4.4811,4.4542,4.4676,191600.0
2009-05-11 14:40:00,6.65,6.67,6.64,6.67,121200.0,4.4676,4.4811,4.4609,4.4811,121200.0
2009-05-11 14:45:00,6.67,6.68,6.66,6.68,307600.0,4.4811,4.4878,4.4743,4.4878,307600.0
2009-05-11 14:50:00,6.67,6.68,6.65,6.66,200000.0,4.4811,4.4878,4.4676,4.4743,200000.0
2009-05-11 14:55:00,6.66,6.67,6.66,6.67,101600.0,4.4743,4.4811,4.4743,4.4811,101600.0
2009-05-11 15:00:00,6.67,6.68,6.66,6.67,148400.0,4.4811,4.4878,4.4743,4.4811,148400.0
2009-05-11 15:05:00,6.67,6.68,6.67,6.68,184800.0,4.4811,4.4878,4.4811,4.4878,184800.0
2009-05-11 15:10:00,6.68,6.7,6.68,6.7,240000.0,4.4878,4.5012,4.4878,4.5012,240000.0
2009-05-11 15:15:00,6.7,6.72,6.7,6.7,260000.0,4.5012,4.5147,4.5012,4.5012,260000.0
2009-05-11 15:20:00,6.7,6.7,6.67,6.68,347200.0,4.5012,4.5012,4.4811,4.4878,347200.0
2009-05-11 15:25:00,6.68,6.7,6.68,6.7,249200.0,4.4878,4.5012,4.4878,4.5012,249200.0
2009-05-11 15:30:00,6.7,6.7,6.68,6.68,252400.0,4.5012,4.5012,4.4878,4.4878,252400.0
2009-05-11 15:35:00,6.68,6.71,6.67,6.68,368000.0,4.4878,4.5079,4.4811,4.4878,368000.0
2009-05-11 15:40:00,6.68,6.7,6.67,6.68,302000.0,4.4878,4.5012,4.4811,4.4878,302000.0
2009-05-11 15:45:00,6.68,6.69,6.67,6.68,299200.0,4.4878,4.4945,4.4811,4.4878,299200.0
2009-05-11 15:50:00,6.68,6.68,6.67,6.67,308800.0,4.4878,4.4878,4.4811,4.4811,308800.0
2009-05-11 15:55:00,6.67,6.68,6.65,6.66,558800.0,4.4811,4.4878,4.4676,4.4743,558800.0
2009-05-12 09:30:00,6.74,6.75,6.63,6.67,237600.0,4.5281,4.5348,4.4542,4.4811,237600.0
2009-05-12 09:35:00,6.67,6.68,6.63,6.63,207600.0,4.4811,4.4878,4.4542,4.4542,207600.0
2009-05-12 09:40:00,6.63,6.63,6.6,6.61,209600.0,4.4542,4.4542,4.434,4.4408,209600.0
2009-05-12 09:45:00,6.6,6.62,6.57,6.58,275200.0,4.434,4.4475,4.4139,4.4206,275200.0
2009-05-12 09:50:00,6.58,6.58,6.53,6.56,285600.0,4.4206,4.4206,4.387,4.4072,285600.0
2009-05-12 09:55:00,6.56,6.57,6.53,6.56,318000.0,4.4072,4.4139,4.387,4.4072,318000.0
2009-05-12 10:00:00,6.56,6.58,6.54,6.54,220800.0,4.4072,4.4206,4.3937,4.3937,220800.0
2009-05-12 10:05:00,6.54,6.54,6.51,6.51,146800.0,4.3937,4.3937,4.3736,4.3736,146800.0
2009-05-12 10:10:00,6.5,6.5,6.47,6.47,182800.0,4.3669,4.3669,4.3467,4.3467,182800.0
2009-05-12 10:15:00,6.47,6.49,6.47,6.49,152400.0,4.3467,4.3601,4.3467,4.3601,152400.0
2009-05-12 10:20:00,6.49,6.49,6.48,6.48,264800.0,4.3601,4.3601,4.3534,4.3534,264800.0
2009-05-12 10:25:00,6.48,6.5,6.47,6.47,220400.0,4.3534,4.3669,4.3467,4.3467,220400.0
2009-05-12 10:30:00,6.47,6.48,6.44,6.45,121200.0,4.3467,4.3534,4.3265,4.3333,121200.0
2009-05-12 10:35:00,6.44,6.46,6.44,6.45,184000.0,4.3265,4.34,4.3265,4.3333,184000.0
2009-05-12 10:40:00,6.46,6.5,6.46,6.5,190000.0,4.34,4.3669,4.34,4.3669,190000.0
2009-05-12 10:45:00,6.5,6.51,6.49,6.5,264000.0,4.3669,4.3736,4.3601,4.3669,264000.0
2009-05-12 10:50:00,6.51,6.51,6.49,6.5,214000.0,4.3736,4.3736,4.3601,4.3669,214000.0
2009-05-12 10:55:00,6.5,6.52,6.49,6.52,96000.0,4.3669,4.3803,4.3601,4.3803,96000.0
2009-05-12 11:00:00,6.53,6.54,6.51,6.53,134000.0,4.387,4.3937,4.3736,4.387,134000.0
2009-05-12 11:05:00,6.53,6.54,6.5,6.53,158800.0,4.387,4.3937,4.3669,4.387,158800.0
2009-05-12 11:10:00,6.52,6.53,6.49,6.5,112400.0,4.3803,4.387,4.3601,4.3669,112400.0
2009-05-12 11:15:00,6.5,6.52,6.47,6.48,108800.0,4.3669,4.3803,4.3467,4.3534,108800.0
2009-05-12 11:20:00,6.48,6.48,6.45,6.45,149600.0,4.3534,4.3534,4.3333,4.3333,149600.0
2009-05-12 11:25:00,6.45,6.46,6.44,6.46,113200.0,4.3333,4.34,4.3265,4.34,113200.0
2009-05-12 11:30:00,6.46,6.47,6.45,6.47,87200.0,4.34,4.3467,4.3333,4.3467,87200.0
2009-05-12 11:35:00,6.46,6.48,6.45,6.46,124400.0,4.34,4.3534,4.3333,4.34,124400.0
2009-05-12 11:40:00,6.46,6.47,6.45,6.46,49600.0,4.34,4.3467,4.3333,4.34,49600.0
2009-05-12 11:45:00,6.46,6.46,6.45,6.45,96800.0,4.34,4.34,4.3333,4.3333,96800.0
2009-05-12 11:50:00,6.44,6.47,6.44,6.46,158400.0,4.3265,4.3467,4.3265,4.34,158400.0
2009-05-12 11:55:00,6.47,6.47,6.46,6.47,80400.0,4.3467,4.3467,4.34,4.3467,80400.0
2009-05-12 12:00:00,6.47,6.48,6.46,6.47,45200.0,4.3467,4.3534,4.34,4.3467,45200.0
2009-05-12 12:05:00,6.47,6.47,6.45,6.45,88400.0,4.3467,4.3467,4.3333,4.3333,88400.0
2009-05-12 12:10:00,6.45,6.45,6.44,6.45,62000.0,4.3333,4.3333,4.3265,4.3333,62000.0
2009-05-12 12:15:00,6.45,6.46,6.45,6.45,93200.0,4.3333,4.34,4.3333,4.3333,93200.0
2009-05-12 12:20:00,6.45,6.46,6.45,6.45,42800.0,4.3333,4.34,4.3333,4.3333,42800.0
2009-05-12 12:25:00,6.46,6.47,6.45,6.47,52000.0,4.34,4.3467,4.3333,4.3467,52000.0
2009-05-12 12:30:00,6.47,6.48,6.47,6.48,49200.0,4.3467,4.3534,4.3467,4.3534,49200.0
2009-05-12 12:35:00,6.48,6.48,6.46,6.47,145200.0,4.3534,4.3534,4.34,4.3467,145200.0
2009-05-12 12:40:00,6.47,6.47,6.44,6.45,108000.0,4.3467,4.3467,4.3265,4.3333,108000.0
2009-05-12 12:45:00,6.45,6.46,6.45,6.46,70000.0,4.3333,4.34,4.3333,4.34,70000.0
2009-05-12 12:50:00,6.46,6.46,6.44,6.44,60800.0,4.34,4.34,4.3265,4.3265,60800.0
2009-05-12 12:55:00,6.44,6.44,6.42,6.42,158800.0,4.3265,4.3265,4.3131,4.3131,158800.0
2009-05-12 13:00:00,6.42,6.42,6.4,6.4,152800.0,4.3131,4.3131,4.2997,4.2997,152800.0
2009-05-12 13:05:00,6.4,6.41,6.39,6.41,187600.0,4.2997,4.3064,4.2929,4.3064,187600.0
2009-05-12 13:10:00,6.41,6.43,6.4,6.42,207600.0,4.3064,4.3198,4.2997,4.3131,207600.0
2009-05-12 13:15:00,6.42,6.42,6.41,6.42,64800.0,4.3131,4.3131,4.3064,4.3131,64800.0
2009-05-12 13:20:00,6.42,6.43,6.42,6.43,118000.0,4.3131,4.3198,4.3131,4.3198,118000.0
2009-05-12 13:25:00,6.43,6.44,6.43,6.43,67200.0,4.3198,4.3265,4.3198,4.3198,67200.0
2009-05-12 13:30:00,6.43,6.43,6.43,6.43,70800.0,4.3198,4.3198,4.3198,4.3198,70800.0
2009-05-12 13:35:00,6.43,6.48,6.43,6.47,164400.0,4.3198,4.3534,4.3198,4.3467,164400.0
2009-05-12 13:40:00,6.47,6.47,6.45,6.45,79600.0,4.3467,4.3467,4.3333,4.3333,79600.0
2009-05-12 13:45:00,6.45,6.45,6.43,6.44,62400.0,4.3333,4.3333,4.3198,4.3265,62400.0
2009-05-12 13:50:00,6.44,6.44,6.43,6.43,47200.0,4.3265,4.3265,4.3198,4.3198,47200.0
2009-05-12 13:55:00,6.43,6.43,6.42,6.43,57200.0,4.3198,4.3198,4.3131,4.3198,57200.0
2009-05-12 14:00:00,6.43,6.44,6.42,6.44,112800.0,4.3198,4.3265,4.3131,4.3265,112800.0
2009-05-12 14:05:00,6.44,6.46,6.44,6.46,67600.0,4.3265,4.34,4.3265,4.34,67600.0
2009-05-12 14:10:00,6.46,6.46,6.44,6.46,161600.0,4.34,4.34,4.3265,4.34,161600.0
2009-05-12 14:15:00,6.45,6.46,6.44,6.45,86800.0,4.3333,4.34,4.3265,4.3333,86800.0
2009-05-12 14:20:00,6.45,6.47,6.45,6.46,95600.0,4.3333,4.3467,4.3333,4.34,95600.0
2009-05-12 14:25:00,6.46,6.47,6.45,6.45,64800.0,4.34,4.3467,4.3333,4.3333,64800.0
2009-05-12 14:30:00,6.45,6.45,6.44,6.45,96400.0,4.3333,4.3333,4.3265,4.3333,96400.0
2009-05-12 14:35:00,6.45,6.47,6.45,6.47,128800.0,4.3333,4.3467,4.3333,4.3467,128800.0
2009-05-12 14:40:00,6.47,6.51,6.47,6.49,172400.0,4.3467,4.3736,4.3467,4.3601,172400.0
2009-05-12 14:45:00,6.49,6.49,6.47,6.48,80400.0,4.3601,4.3601,4.3467,4.3534,80400.0
2009-05-12 14:50:00,6.48,6.52,6.48,6.52,145600.0,4.3534,4.3803,4.3534,4.3803,145600.0
2009-05-12 14:55:00,6.52,6.55,6.52,6.53,191600.0,4.3803,4.4004,4.3803,4.387,191600.0
2009-05-12 15:00:00,6.53,6.56,6.53,6.54,283200.0,4.387,4.4072,4.387,4.3937,283200.0
2009-05-12 15:05:00,6.54,6.54,6.53,6.54,140800.0,4.3937,4.3937,4.387,4.3937,140800.0
2009-05-12 15:10:00,6.54,6.54,6.51,6.52,170000.0,4.3937,4.3937,4.3736,4.3803,170000.0
2009-05-12 15:15:00,6.53,6.55,6.53,6.55,125600.0,4.387,4.4004,4.387,4.4004,125600.0
2009-05-12 15:20:00,6.54,6.58,6.54,6.58,262800.0,4.3937,4.4206,4.3937,4.4206,262800.0
2009-05-12 15:25:00,6.58,6.61,6.57,6.6,423600.0,4.4206,4.4408,4.4139,4.434,423600.0
2009-05-12 15:30:00,6.6,6.61,6.56,6.58,398800.0,4.434,4.4408,4.4072,4.4206,398800.0
2009-05-12 15:35:00,6.58,6.6,6.58,6.59,268400.0,4.4206,4.434,4.4206,4.4273,268400.0
2009-05-12 15:40:00,6.59,6.59,6.58,6.58,284800.0,4.4273,4.4273,4.4206,4.4206,284800.0
2009-05-12 15:45:00,6.58,6.59,6.57,6.58,354800.0,4.4206,4.4273,4.4139,4.4206,354800.0
2009-05-12 15:50:00,6.58,6.58,6.56,6.57,295600.0,4.4206,4.4206,4.4072,4.4139,295600.0
2009-05-12 15:55:00,6.57,6.58,6.55,6.56,525200.0,4.4139,4.4206,4.4004,4.4072,525200.0
2009-05-13 09:30:00,6.45,6.45,6.32,6.32,546400.0,4.3333,4.3333,4.2459,4.2459,546400.0
2009-05-13 09:35:00,6.32,6.33,6.28,6.3,401600.0,4.2459,4.2526,4.219,4.2325,401600.0
2009-05-13 09:40:00,6.3,6.31,6.28,6.3,142800.0,4.2325,4.2392,4.219,4.2325,142800.0
2009-05-13 09:45:00,6.3,6.43,6.29,6.42,336800.0,4.2325,4.3198,4.2258,4.3131,336800.0
2009-05-13 09:50:00,6.42,6.43,6.4,6.43,271600.0,4.3131,4.3198,4.2997,4.3198,271600.0
2009-05-13 09:55:00,6.43,6.43,6.38,6.38,165200.0,4.3198,4.3198,4.2862,4.2862,165200.0
2009-05-13 10:00:00,6.38,6.38,6.32,6.32,156400.0,4.2862,4.2862,4.2459,4.2459,156400.0
2009-05-13 10:05:00,6.32,6.37,6.31,6.37,145200.0,4.2459,4.2795,4.2392,4.2795,145200.0
2009-05-13 10:10:00,6.37,6.4,6.36,6.4,98400.0,4.2795,4.2997,4.2728,4.2997,98400.0
2009-05-13 10:15:00,6.4,6.46,6.4,6.43,200400.0,4.2997,4.34,4.2997,4.3198,200400.0
2009-05-13 10:20:00,6.43,6.46,6.4,6.45,127200.0,4.3198,4.34,4.2997,4.3333,127200.0
2009-05-13 10:25:00,6.45,6.47,6.43,6.46,80000.0,4.3333,4.3467,4.3198,4.34,80000.0
2009-05-13 10:30:00,6.46,6.46,6.41,6.42,110400.0,4.34,4.34,4.3064,4.3131,110400.0
2009-05-13 10:35:00,6.42,6.42,6.37,6.4,86400.0,4.3131,4.3131,4.2795,4.2997,86400.0
2009-05-13 10:40:00,6.4,6.4,6.37,6.39,36800.0,4.2997,4.2997,4.2795,4.2929,36800.0
2009-05-13 10:45:00,6.38,6.38,6.36,6.37,70400.0,4.2862,4.2862,4.2728,4.2795,70400.0
2009-05-13 10:50:00,6.37,6.37,6.36,6.37,170800.0,4.2795,4.2795,4.2728,4.2795,170800.0
2009-05-13 10:55:00,6.37,6.37,6.36,6.36,96000.0,4.2795,4.2795,4.2728,4.2728,96000.0
2009-05-13 11:00:00,6.36,6.37,6.35,6.36,183600.0,4.2728,4.2795,4.2661,4.2728,183600.0
2009-05-13 11:05:00,6.35,6.37,6.35,6.35,111200.0,4.2661,4.2795,4.2661,4.2661,111200.0
2009-05-13 11:10:00,6.35,6.38,6.35,6.36,120800.0,4.2661,4.2862,4.2661,4.2728,120800.0
2009-05-13 11:15:00,6.36,6.38,6.35,6.37,152400.0,4.2728,4.2862,4.2661,4.2795,152400.0
2009-05-13 11:20:00,6.37,6.4,6.37,6.4,204400.0,4.2795,4.2997,4.2795,4.2997,204400.0
2009-05-13 11:25:00,6.39,6.4,6.37,6.38,56800.0,4.2929,4.2997,4.2795,4.2862,56800.0
2009-05-13 11:30:00,6.37,6.39,6.37,6.38,82400.0,4.2795,4.2929,4.2795,4.2862,82400.0
2009-05-13 11:35:00,6.38,6.42,6.38,6.39,166000.0,4.2862,4.3131,4.2862,4.2929,166000.0
2009-05-13 11:40:00,6.39,6.4,6.39,6.39,84800.0,4.2929,4.2997,4.2929,4.2929,84800.0
2009-05-13 11:45:00,6.39,6.4,6.39,6.39,106800.0,4.2929,4.2997,4.2929,4.2929,106800.0
2009-05-13 11:50:00,6.39,6.42,6.39,6.42,149600.0,4.2929,4.3131,4.2929,4.3131,149600.0
2009-05-13 11:55:00,6.42,6.43,6.41,6.42,102800.0,4.3131,4.3198,4.3064,4.3131,102800.0
2009-05-13 12:00:00,6.42,6.44,6.42,6.43,174800.0,4.3131,4.3265,4.3131,4.3198,174800.0
2009-05-13 12:05:00,6.43,6.45,6.43,6.45,102400.0,4.3198,4.3333,4.3198,4.3333,102400.0
2009-05-13 12:10:00,6.45,6.47,6.44,6.46,124000.0,4.3333,4.3467,4.3265,4.34,124000.0
2009-05-13 12:15:00,6.47,6.47,6.46,6.46,53200.0,4.3467,4.3467,4.34,4.34,53200.0
2009-05-13 12:20:00,6.46,6.48,6.46,6.47,145600.0,4.34,4.3534,4.34,4.3467,145600.0
2009-05-13 12:25:00,6.48,6.48,6.46,6.47,50400.0,4.3534,4.3534,4.34,4.3467,50400.0
2009-05-13 12:30:00,6.48,6.48,6.43,6.44,158400.0,4.3534,4.3534,4.3198,4.3265,158400.0
2009-05-13 12:35:00,6.44,6.46,6.43,6.45,126400.0,4.3265,4.34,4.3198,4.3333,126400.0
2009-05-13 12:40:00,6.45,6.46,6.44,6.45,198000.0,4.3333,4.34,4.3265,4.3333,198000.0
2009-05-13 12:45:00,6.45,6.45,6.43,6.43,139600.0,4.3333,4.3333,4.3198,4.3198,139600.0
2009-05-13 12:50:00,6.43,6.43,6.42,6.42,83600.0,4.3198,4.3198,4.3131,4.3131,83600.0
2009-05-13 12:55:00,6.42,6.42,6.4,6.4,112000.0,4.3131,4.3131,4.2997,4.2997,112000.0
2009-05-13 13:00:00,6.4,6.4,6.39,6.4,99600.0,4.2997,4.2997,4.2929,4.2997,99600.0
2009-05-13 13:05:00,6.4,6.4,6.37,6.38,122800.0,4.2997,4.2997,4.2795,4.2862,122800.0
2009-05-13 13:10:00,6.38,6.38,6.37,6.37,109200.0,4.2862,4.2862,4.2795,4.2795,109200.0
2009-05-13 13:15:00,6.37,6.39,6.37,6.39,94800.0,4.2795,4.2929,4.2795,4.2929,94800.0
2009-05-13 13:20:00,6.39,6.39,6.37,6.37,84800.0,4.2929,4.2929,4.2795,4.2795,84800.0
2009-05-13 13:25:00,6.37,6.38,6.37,6.38,234800.0,4.2795,4.2862,4.2795,4.2862,234800.0
2009-05-13 13:30:00,6.38,6.38,6.37,6.38,130800.0,4.2862,4.2862,4.2795,4.2862,130800.0
2009-05-13 13:35:00,6.38,6.4,6.38,6.4,132400.0,4.2862,4.2997,4.2862,4.2997,132400.0
2009-05-13 13:40:00,6.4,6.41,6.38,6.39,108400.0,4.2997,4.3064,4.2862,4.2929,108400.0
2009-05-13 13:45:00,6.39,6.39,6.37,6.38,108800.0,4.2929,4.2929,4.2795,4.2862,108800.0
2009-05-13 13:50:00,6.38,6.4,6.38,6.4,196800.0,4.2862,4.2997,4.2862,4.2997,196800.0
2009-05-13 13:55:00,6.4,6.42,6.39,6.39,150000.0,4.2997,4.3131,4.2929,4.2929,150000.0
2009-05-13 14:00:00,6.39,6.41,6.37,6.39,150000.0,4.2929,4.3064,4.2795,4.2929,150000.0
2009-05-13 14:05:00,6.39,6.41,6.38,6.41,162400.0,4.2929,4.3064,4.2862,4.3064,162400.0
2009-05-13 14:10:00,6.41,6.42,6.39,6.41,178000.0,4.3064,4.3131,4.2929,4.3064,178000.0
2009-05-13 14:15:00,6.41,6.41,6.38,6.38,74800.0,4.3064,4.3064,4.2862,4.2862,74800.0
2009-05-13 14:20:00,6.38,6.39,6.36,6.39,122000.0,4.2862,4.2929,4.2728,4.2929,122000.0
2009-05-13 14:25:00,6.39,6.42,6.39,6.4,157200.0,4.2929,4.3131,4.2929,4.2997,157200.0
2009-05-13 14:30:00,6.4,6.41,6.39,6.4,87200.0,4.2997,4.3064,4.2929,4.2997,87200.0
2009-05-13 14:35:00,6.4,6.42,6.4,6.42,108800.0,4.2997,4.3131,4.2997,4.3131,108800.0
2009-05-13 14:40:00,6.41,6.42,6.41,6.42,124000.0,4.3064,4.3131,4.3064,4.3131,124000.0
2009-05-13 14:45:00,6.42,6.43,6.4,6.41,152000.0,4.3131,4.3198,4.2997,4.3064,152000.0
2009-05-13 14:50:00,6.41,6.42,6.4,6.42,99200.0,4.3064,4.3131,4.2997,4.3131,99200.0
2009-05-13 14:55:00,6.41,6.45,6.41,6.45,171600.0,4.3064,4.3333,4.3064,4.3333,171600.0
2009-05-13 15:00:00,6.45,6.45,6.42,6.42,356800.0,4.3333,4.3333,4.3131,4.3131,356800.0
2009-05-13 15:05:00,6.42,6.44,6.42,6.43,284000.0,4.3131,4.3265,4.3131,4.3198,284000.0
2009-05-13 15:10:00,6.43,6.44,6.42,6.42,192800.0,4.3198,4.3265,4.3131,4.3131,192800.0
2009-05-13 15:15:00,6.43,6.44,6.42,6.44,224000.0,4.3198,4.3265,4.3131,4.3265,224000.0
2009-05-13 15:20:00,6.44,6.46,6.42,6.45,270800.0,4.3265,4.34,4.3131,4.3333,270800.0
2009-05-13 15:25:00,6.45,6.45,6.42,6.43,220400.0,4.3333,4.3333,4.3131,4.3198,220400.0
2009-05-13 15:30:00,6.43,6.46,6.43,6.43,221200.0,4.3198,4.34,4.3198,4.3198,221200.0
2009-05-13 15:35:00,6.45,6.46,6.43,6.43,249200.0,4.3333,4.34,4.3198,4.3198,249200.0
2009-05-13 15:40:00,6.43,6.43,6.4,6.42,363200.0,4.3198,4.3198,4.2997,4.3131,363200.0
2009-05-13 15:45:00,6.42,6.45,6.42,6.43,402800.0,4.3131,4.3333,4.3131,4.3198,402800.0
2009-05-13 15:50:00,6.43,6.45,6.4,6.41,381600.0,4.3198,4.3333,4.2997,4.3064,381600.0
2009-05-13 15:55:00,6.42,6.43,6.41,6.42,451600.0,4.3131,4.3198,4.3064,4.3131,451600.0
2009-05-14 09:30:00,6.42,6.43,6.32,6.36,181600.0,4.3131,4.3198,4.2459,4.2728,181600.0
2009-05-14 09:35:00,6.36,6.47,6.32,6.32,394400.0,4.2728,4.3467,4.2459,4.2459,394400.0
2009-05-14 09:40:00,6.32,6.42,6.32,6.39,286800.0,4.2459,4.3131,4.2459,4.2929,286800.0
2009-05-14 09:45:00,6.39,6.4,6.35,6.39,336400.0,4.2929,4.2997,4.2661,4.2929,336400.0
2009-05-14 09:50:00,6.38,6.4,6.36,6.38,322000.0,4.2862,4.2997,4.2728,4.2862,322000.0
2009-05-14 09:55:00,6.38,6.43,6.37,6.43,213200.0,4.2862,4.3198,4.2795,4.3198,213200.0
2009-05-14 10:00:00,6.42,6.48,6.42,6.45,246800.0,4.3131,4.3534,4.3131,4.3333,246800.0
2009-05-14 10:05:00,6.46,6.5,6.45,6.46,280000.0,4.34,4.3669,4.3333,4.34,280000.0
2009-05-14 10:10:00,6.46,6.48,6.45,6.47,135200.0,4.34,4.3534,4.3333,4.3467,135200.0
2009-05-14 10:15:00,6.47,6.51,6.47,6.48,253600.0,4.3467,4.3736,4.3467,4.3534,253600.0
2009-05-14 10:20:00,6.48,6.52,6.48,6.51,166800.0,4.3534,4.3803,4.3534,4.3736,166800.0
2009-05-14 10:25:00,6.52,6.54,6.51,6.54,368000.0,4.3803,4.3937,4.3736,4.3937,368000.0
2009-05-14 10:30:00,6.53,6.56,6.52,6.53,154000.0,4.387,4.4072,4.3803,4.387,154000.0
2009-05-14 10:35:00,6.53,6.58,6.53,6.54,186800.0,4.387,4.4206,4.387,4.3937,186800.0
2009-05-14 10:40:00,6.55,6.57,6.55,6.57,198400.0,4.4004,4.4139,4.4004,4.4139,198400.0
2009-05-14 10:45:00,6.56,6.58,6.56,6.57,345200.0,4.4072,4.4206,4.4072,4.4139,345200.0
2009-05-14 10:50:00,6.57,6.63,6.57,6.61,251600.0,4.4139,4.4542,4.4139,4.4408,251600.0
2009-05-14 10:55:00,6.62,6.64,6.6,6.64,195200.0,4.4475,4.4609,4.434,4.4609,195200.0
2009-05-14 11:00:00,6.64,6.65,6.63,6.63,200000.0,4.4609,4.4676,4.4542,4.4542,200000.0
2009-05-14 11:05:00,6.63,6.66,6.63,6.65,114800.0,4.4542,4.4743,4.4542,4.4676,114800.0
2009-05-14 11:10:00,6.65,6.65,6.63,6.65,237600.0,4.4676,4.4676,4.4542,4.4676,237600.0
2009-05-14 11:15:00,6.65,6.66,6.64,6.64,122000.0,4.4676,4.4743,4.4609,4.4609,122000.0
2009-05-14 11:20:00,6.64,6.64,6.61,6.61,145200.0,4.4609,4.4609,4.4408,4.4408,145200.0
2009-05-14 11:25:00,6.61,6.63,6.6,6.61,135200.0,4.4408,4.4542,4.434,4.4408,135200.0
2009-05-14 11:30:00,6.61,6.62,6.61,6.62,71600.0,4.4408,4.4475,4.4408,4.4475,71600.0
2009-05-14 11:35:00,6.61,6.63,6.61,6.63,84400.0,4.4408,4.4542,4.4408,4.4542,84400.0
2009-05-14 11:40:00,6.63,6.63,6.61,6.61,108400.0,4.4542,4.4542,4.4408,4.4408,108400.0
2009-05-14 11:45:00,6.61,6.64,6.61,6.63,122400.0,4.4408,4.4609,4.4408,4.4542,122400.0
2009-05-14 11:50:00,6.63,6.65,6.63,6.64,180000.0,4.4542,4.4676,4.4542,4.4609,180000.0
2009-05-14 11:55:00,6.64,6.65,6.64,6.65,206800.0,4.4609,4.4676,4.4609,4.4676,206800.0
2009-05-14 12:00:00,6.65,6.66,6.63,6.65,136800.0,4.4676,4.4743,4.4542,4.4676,136800.0
2009-05-14 12:05:00,6.65,6.67,6.65,6.67,100000.0,4.4676,4.4811,4.4676,4.4811,100000.0
2009-05-14 12:10:00,6.67,6.7,6.67,6.7,262800.0,4.4811,4.5012,4.4811,4.5012,262800.0
2009-05-14 12:15:00,6.7,6.72,6.69,6.7,243600.0,4.5012,4.5147,4.4945,4.5012,243600.0
2009-05-14 12:20:00,6.7,6.7,6.69,6.7,253200.0,4.5012,4.5012,4.4945,4.5012,253200.0
2009-05-14 12:25:00,6.7,6.7,6.69,6.69,108800.0,4.5012,4.5012,4.4945,4.4945,108800.0
2009-05-14 12:30:00,6.69,6.72,6.69,6.71,145600.0,4.4945,4.5147,4.4945,4.5079,145600.0
2009-05-14 12:35:00,6.71,6.72,6.71,6.72,128400.0,4.5079,4.5147,4.5079,4.5147,128400.0
2009-05-14 12:40:00,6.72,6.72,6.69,6.69,102000.0,4.5147,4.5147,4.4945,4.4945,102000.0
2009-05-14 12:45:00,6.7,6.7,6.67,6.68,100000.0,4.5012,4.5012,4.4811,4.4878,100000.0
2009-05-14 12:50:00,6.68,6.69,6.67,6.69,82000.0,4.4878,4.4945,4.4811,4.4945,82000.0
2009-05-14 12:55:00,6.7,6.7,6.68,6.68,101600.0,4.5012,4.5012,4.4878,4.4878,101600.0
2009-05-14 13:00:00,6.68,6.68,6.66,6.68,114800.0,4.4878,4.4878,4.4743,4.4878,114800.0
2009-05-14 13:05:00,6.68,6.68,6.67,6.68,78400.0,4.4878,4.4878,4.4811,4.4878,78400.0
2009-05-14 13:10:00,6.68,6.68,6.64,6.64,142800.0,4.4878,4.4878,4.4609,4.4609,142800.0
2009-05-14 13:15:00,6.65,6.65,6.63,6.63,198800.0,4.4676,4.4676,4.4542,4.4542,198800.0
2009-05-14 13:20:00,6.63,6.64,6.63,6.64,128400.0,4.4542,4.4609,4.4542,4.4609,128400.0
2009-05-14 13:25:00,6.64,6.64,6.63,6.64,130400.0,4.4609,4.4609,4.4542,4.4609,130400.0
2009-05-14 13:30:00,6.64,6.65,6.63,6.64,148800.0,4.4609,4.4676,4.4542,4.4609,148800.0
2009-05-14 13:35:00,6.64,6.67,6.64,6.67,169200.0,4.4609,4.4811,4.4609,4.4811,169200.0
2009-05-14 13:40:00,6.67,6.67,6.65,6.66,204400.0,4.4811,4.4811,4.4676,4.4743,204400.0
2009-05-14 13:45:00,6.66,6.66,6.65,6.66,44800.0,4.4743,4.4743,4.4676,4.4743,44800.0
2009-05-14 13:50:00,6.66,6.67,6.66,6.66,114000.0,4.4743,4.4811,4.4743,4.4743,114000.0
2009-05-14 13:55:00,6.66,6.67,6.65,6.65,98000.0,4.4743,4.4811,4.4676,4.4676,98000.0
2009-05-14 14:00:00,6.65,6.67,6.65,6.66,99600.0,4.4676,4.4811,4.4676,4.4743,99600.0
2009-05-14 14:05:00,6.65,6.67,6.65,6.66,112000.0,4.4676,4.4811,4.4676,4.4743,112000.0
2009-05-14 14:10:00,6.66,6.66,6.64,6.64,254000.0,4.4743,4.4743,4.4609,4.4609,254000.0
2009-05-14 14:15:00,6.64,6.66,6.64,6.65,193200.0,4.4609,4.4743,4.4609,4.4676,193200.0
2009-05-14 14:20:00,6.65,6.65,6.62,6.62,690000.0,4.4676,4.4676,4.4475,4.4475,690000.0
2009-05-14 14:25:00,6.63,6.63,6.61,6.61,308800.0,4.4542,4.4542,4.4408,4.4408,308800.0
2009-05-14 14:30:00,6.61,6.61,6.6,6.6,482400.0,4.4408,4.4408,4.434,4.434,482400.0
2009-05-14 14:35:00,6.6,6.62,6.59,6.61,353200.0,4.434,4.4475,4.4273,4.4408,353200.0
2009-05-14 14:40:00,6.61,6.62,6.6,6.6,191200.0,4.4408,4.4475,4.434,4.434,191200.0
2009-05-14 14:45:00,6.6,6.62,6.59,6.6,584800.0,4.434,4.4475,4.4273,4.434,584800.0
2009-05-14 14:50:00,6.6,6.61,6.6,6.6,102800.0,4.434,4.4408,4.434,4.434,102800.0
2009-05-14 14:55:00,6.6,6.62,6.6,6.6,258400.0,4.434,4.4475,4.434,4.434,258400.0
2009-05-14 15:00:00,6.6,6.61,6.59,6.6,234800.0,4.434,4.4408,4.4273,4.434,234800.0
2009-05-14 15:05:00,6.6,6.6,6.57,6.57,243600.0,4.434,4.434,4.4139,4.4139,243600.0
2009-05-14 15:10:00,6.57,6.57,6.55,6.57,188800.0,4.4139,4.4139,4.4004,4.4139,188800.0
2009-05-14 15:15:00,6.56,6.56,6.54,6.56,140800.0,4.4072,4.4072,4.3937,4.4072,140800.0
2009-05-14 15:20:00,6.56,6.56,6.53,6.53,259200.0,4.4072,4.4072,4.387,4.387,259200.0
2009-05-14 15:25:00,6.53,6.54,6.51,6.51,579200.0,4.387,4.3937,4.3736,4.3736,579200.0
2009-05-14 15:30:00,6.51,6.51,6.49,6.5,349600.0,4.3736,4.3736,4.3601,4.3669,349600.0
2009-05-14 15:35:00,6.5,6.51,6.45,6.45,477200.0,4.3669,4.3736,4.3333,4.3333,477200.0
2009-05-14 15:40:00,6.45,6.49,6.45,6.47,569600.0,4.3333,4.3601,4.3333,4.3467,569600.0
2009-05-14 15:45:00,6.47,6.5,6.47,6.5,451200.0,4.3467,4.3669,4.3467,4.3669,451200.0
2009-05-14 15:50:00,6.5,6.51,6.47,6.47,376400.0,4.3669,4.3736,4.3467,4.3467,376400.0
2009-05-14 15:55:00,6.47,6.49,6.46,6.49,416800.0,4.3467,4.3601,4.34,4.3601,416800.0
2009-05-15 09:30:00,6.47,6.55,6.47,6.55,812000.0,4.3467,4.4004,4.3467,4.4004,812000.0
2009-05-15 09:35:00,6.54,6.63,6.54,6.54,540800.0,4.3937,4.4542,4.3937,4.3937,540800.0
2009-05-15 09:40:00,6.54,6.55,6.47,6.53,363600.0,4.3937,4.4004,4.3467,4.387,363600.0
2009-05-15 09:45:00,6.53,6.55,6.51,6.55,155200.0,4.387,4.4004,4.3736,4.4004,155200.0
2009-05-15 09:50:00,6.55,6.56,6.53,6.55,240400.0,4.4004,4.4072,4.387,4.4004,240400.0
2009-05-15 09:55:00,6.55,6.55,6.51,6.52,344000.0,4.4004,4.4004,4.3736,4.3803,344000.0
2009-05-15 10:00:00,6.52,6.52,6.49,6.5,568000.0,4.3803,4.3803,4.3601,4.3669,568000.0
2009-05-15 10:05:00,6.5,6.54,6.49,6.54,274000.0,4.3669,4.3937,4.3601,4.3937,274000.0
2009-05-15 10:10:00,6.54,6.56,6.5,6.55,281200.0,4.3937,4.4072,4.3669,4.4004,281200.0
2009-05-15 10:15:00,6.55,6.59,6.54,6.58,179200.0,4.4004,4.4273,4.3937,4.4206,179200.0
2009-05-15 10:20:00,6.58,6.61,6.57,6.6,207600.0,4.4206,4.4408,4.4139,4.434,207600.0
2009-05-15 10:25:00,6.6,6.64,6.6,6.62,148800.0,4.434,4.4609,4.434,4.4475,148800.0
2009-05-15 10:30:00,6.61,6.65,6.61,6.65,117200.0,4.4408,4.4676,4.4408,4.4676,117200.0
2009-05-15 10:35:00,6.65,6.68,6.65,6.68,259600.0,4.4676,4.4878,4.4676,4.4878,259600.0
2009-05-15 10:40:00,6.68,6.73,6.68,6.73,377200.0,4.4878,4.5214,4.4878,4.5214,377200.0
2009-05-15 10:45:00,6.73,6.76,6.71,6.72,485600.0,4.5214,4.5415,4.5079,4.5147,485600.0
2009-05-15 10:50:00,6.72,6.73,6.7,6.71,140000.0,4.5147,4.5214,4.5012,4.5079,140000.0
2009-05-15 10:55:00,6.71,6.72,6.7,6.72,112800.0,4.5079,4.5147,4.5012,4.5147,112800.0
2009-05-15 11:00:00,6.71,6.73,6.71,6.71,101600.0,4.5079,4.5214,4.5079,4.5079,101600.0
2009-05-15 11:05:00,6.71,6.72,6.69,6.71,304800.0,4.5079,4.5147,4.4945,4.5079,304800.0
2009-05-15 11:10:00,6.7,6.72,6.7,6.72,146000.0,4.5012,4.5147,4.5012,4.5147,146000.0
2009-05-15 11:15:00,6.71,6.74,6.71,6.74,138000.0,4.5079,4.5281,4.5079,4.5281,138000.0
2009-05-15 11:20:00,6.74,6.75,6.73,6.74,242000.0,4.5281,4.5348,4.5214,4.5281,242000.0
2009-05-15 11:25:00,6.74,6.77,6.74,6.76,398000.0,4.5281,4.5482,4.5281,4.5415,398000.0
2009-05-15 11:30:00,6.76,6.77,6.75,6.76,262400.0,4.5415,4.5482,4.5348,4.5415,262400.0
2009-05-15 11:35:00,6.76,6.76,6.74,6.75,254800.0,4.5415,4.5415,4.5281,4.5348,254800.0
2009-05-15 11:40:00,6.75,6.75,6.73,6.74,240800.0,4.5348,4.5348,4.5214,4.5281,240800.0
2009-05-15 11:45:00,6.74,6.76,6.74,6.75,262000.0,4.5281,4.5415,4.5281,4.5348,262000.0
2009-05-15 11:50:00,6.75,6.76,6.73,6.73,274800.0,4.5348,4.5415,4.5214,4.5214,274800.0
2009-05-15 11:55:00,6.73,6.74,6.7,6.71,304800.0,4.5214,4.5281,4.5012,4.5079,304800.0
2009-05-15 12:00:00,6.7,6.71,6.67,6.71,136000.0,4.5012,4.5079,4.4811,4.5079,136000.0
2009-05-15 12:05:00,6.71,6.74,6.71,6.74,242800.0,4.5079,4.5281,4.5079,4.5281,242800.0
2009-05-15 12:10:00,6.74,6.75,6.73,6.74,130800.0,4.5281,4.5348,4.5214,4.5281,130800.0
2009-05-15 12:15:00,6.74,6.76,6.74,6.75,200000.0,4.5281,4.5415,4.5281,4.5348,200000.0
2009-05-15 12:20:00,6.75,6.77,6.75,6.77,164800.0,4.5348,4.5482,4.5348,4.5482,164800.0
2009-05-15 12:25:00,6.77,6.8,6.77,6.78,204000.0,4.5482,4.5684,4.5482,4.555,204000.0
2009-05-15 12:30:00,6.78,6.78,6.75,6.76,152000.0,4.555,4.555,4.5348,4.5415,152000.0
2009-05-15 12:35:00,6.76,6.76,6.74,6.76,185200.0,4.5415,4.5415,4.5281,4.5415,185200.0
2009-05-15 12:40:00,6.76,6.76,6.75,6.75,41200.0,4.5415,4.5415,4.5348,4.5348,41200.0
2009-05-15 12:45:00,6.74,6.75,6.72,6.73,95200.0,4.5281,4.5348,4.5147,4.5214,95200.0
2009-05-15 12:50:00,6.73,6.75,6.72,6.72,108800.0,4.5214,4.5348,4.5147,4.5147,108800.0
2009-05-15 12:55:00,6.72,6.72,6.71,6.72,76000.0,4.5147,4.5147,4.5079,4.5147,76000.0
2009-05-15 13:00:00,6.71,6.72,6.64,6.64,170000.0,4.5079,4.5147,4.4609,4.4609,170000.0
2009-05-15 13:05:00,6.64,6.65,6.63,6.63,266000.0,4.4609,4.4676,4.4542,4.4542,266000.0
2009-05-15 13:10:00,6.63,6.64,6.62,6.64,81200.0,4.4542,4.4609,4.4475,4.4609,81200.0
2009-05-15 13:15:00,6.64,6.67,6.63,6.65,94800.0,4.4609,4.4811,4.4542,4.4676,94800.0
2009-05-15 13:20:00,6.66,6.66,6.65,6.65,42800.0,4.4743,4.4743,4.4676,4.4676,42800.0
2009-05-15 13:25:00,6.65,6.65,6.62,6.63,109200.0,4.4676,4.4676,4.4475,4.4542,109200.0
2009-05-15 13:30:00,6.63,6.63,6.62,6.63,104400.0,4.4542,4.4542,4.4475,4.4542,104400.0
2009-05-15 13:35:00,6.63,6.64,6.62,6.64,90400.0,4.4542,4.4609,4.4475,4.4609,90400.0
2009-05-15 13:40:00,6.63,6.64,6.63,6.63,53200.0,4.4542,4.4609,4.4542,4.4542,53200.0
2009-05-15 13:45:00,6.63,6.65,6.61,6.65,116400.0,4.4542,4.4676,4.4408,4.4676,116400.0
2009-05-15 13:50:00,6.65,6.66,6.65,6.65,66800.0,4.4676,4.4743,4.4676,4.4676,66800.0
2009-05-15 13:55:00,6.65,6.66,6.65,6.66,50400.0,4.4676,4.4743,4.4676,4.4743,50400.0
2009-05-15 14:00:00,6.66,6.66,6.65,6.66,82800.0,4.4743,4.4743,4.4676,4.4743,82800.0
2009-05-15 14:05:00,6.65,6.65,6.63,6.65,58400.0,4.4676,4.4676,4.4542,4.4676,58400.0
2009-05-15 14:10:00,6.65,6.66,6.65,6.65,67200.0,4.4676,4.4743,4.4676,4.4676,67200.0
2009-05-15 14:15:00,6.65,6.66,6.64,6.65,76400.0,4.4676,4.4743,4.4609,4.4676,76400.0
2009-05-15 14:20:00,6.65,6.68,6.65,6.68,84400.0,4.4676,4.4878,4.4676,4.4878,84400.0
2009-05-15 14:25:00,6.67,6.68,6.65,6.65,93600.0,4.4811,4.4878,4.4676,4.4676,93600.0
2009-05-15 14:30:00,6.65,6.65,6.63,6.64,73200.0,4.4676,4.4676,4.4542,4.4609,73200.0
2009-05-15 14:35:00,6.64,6.64,6.63,6.64,85600.0,4.4609,4.4609,4.4542,4.4609,85600.0
2009-05-15 14:40:00,6.64,6.64,6.61,6.62,210400.0,4.4609,4.4609,4.4408,4.4475,210400.0
2009-05-15 14:45:00,6.62,6.63,6.61,6.62,298000.0,4.4475,4.4542,4.4408,4.4475,298000.0
2009-05-15 14:50:00,6.63,6.64,6.62,6.64,81200.0,4.4542,4.4609,4.4475,4.4609,81200.0
2009-05-15 14:55:00,6.64,6.65,6.63,6.63,162000.0,4.4609,4.4676,4.4542,4.4542,162000.0
2009-05-15 15:00:00,6.64,6.64,6.61,6.62,116800.0,4.4609,4.4609,4.4408,4.4475,116800.0
2009-05-15 15:05:00,6.61,6.65,6.61,6.63,182800.0,4.4408,4.4676,4.4408,4.4542,182800.0
2009-05-15 15:10:00,6.62,6.65,6.62,6.65,250400.0,4.4475,4.4676,4.4475,4.4676,250400.0
2009-05-15 15:15:00,6.65,6.65,6.61,6.61,141200.0,4.4676,4.4676,4.4408,4.4408,141200.0
2009-05-15 15:20:00,6.61,6.64,6.61,6.64,241600.0,4.4408,4.4609,4.4408,4.4609,241600.0
2009-05-15 15:25:00,6.64,6.66,6.63,6.63,247600.0,4.4609,4.4743,4.4542,4.4542,247600.0
2009-05-15 15:30:00,6.63,6.64,6.6,6.6,204800.0,4.4542,4.4609,4.434,4.434,204800.0
2009-05-15 15:35:00,6.6,6.63,6.6,6.6,256400.0,4.434,4.4542,4.434,4.434,256400.0
2009-05-15 15:40:00,6.61,6.62,6.59,6.62,329600.0,4.4408,4.4475,4.4273,4.4475,329600.0
2009-05-15 15:45:00,6.62,6.64,6.61,6.62,368000.0,4.4475,4.4609,4.4408,4.4475,368000.0
2009-05-15 15:50:00,6.62,6.63,6.6,6.62,453600.0,4.4475,4.4542,4.434,4.4475,453600.0
2009-05-15 15:55:00,6.62,6.63,6.6,6.63,574400.0,4.4475,4.4542,4.434,4.4542,574400.0
2009-05-18 09:30:00,6.71,6.71,6.5,6.5,588800.0,4.5079,4.5079,4.3669,4.3669,588800.0
2009-05-18 09:35:00,6.51,6.56,6.48,6.53,399600.0,4.3736,4.4072,4.3534,4.387,399600.0
2009-05-18 09:40:00,6.53,6.55,6.5,6.54,150800.0,4.387,4.4004,4.3669,4.3937,150800.0
2009-05-18 09:45:00,6.54,6.55,6.51,6.54,290400.0,4.3937,4.4004,4.3736,4.3937,290400.0
2009-05-18 09:50:00,6.54,6.59,6.54,6.56,275600.0,4.3937,4.4273,4.3937,4.4072,275600.0
2009-05-18 09:55:00,6.56,6.59,6.56,6.58,114400.0,4.4072,4.4273,4.4072,4.4206,114400.0
2009-05-18 10:00:00,6.58,6.59,6.49,6.49,387200.0,4.4206,4.4273,4.3601,4.3601,387200.0
2009-05-18 10:05:00,6.49,6.49,6.4,6.42,638400.0,4.3601,4.3601,4.2997,4.3131,638400.0
2009-05-18 10:10:00,6.42,6.43,6.4,6.43,485600.0,4.3131,4.3198,4.2997,4.3198,485600.0
2009-05-18 10:15:00,6.43,6.43,6.41,6.42,226800.0,4.3198,4.3198,4.3064,4.3131,226800.0
2009-05-18 10:20:00,6.42,6.49,6.42,6.48,270000.0,4.3131,4.3601,4.3131,4.3534,270000.0
2009-05-18 10:25:00,6.47,6.51,6.47,6.48,198800.0,4.3467,4.3736,4.3467,4.3534,198800.0
2009-05-18 10:30:00,6.48,6.51,6.46,6.46,255200.0,4.3534,4.3736,4.34,4.34,255200.0
2009-05-18 10:35:00,6.46,6.53,6.46,6.51,164400.0,4.34,4.387,4.34,4.3736,164400.0
2009-05-18 10:40:00,6.51,6.53,6.49,6.49,440000.0,4.3736,4.387,4.3601,4.3601,440000.0
2009-05-18 10:45:00,6.49,6.52,6.49,6.51,166000.0,4.3601,4.3803,4.3601,4.3736,166000.0
2009-05-18 10:50:00,6.51,6.53,6.5,6.51,331200.0,4.3736,4.387,4.3669,4.3736,331200.0
2009-05-18 10:55:00,6.51,6.52,6.49,6.5,351200.0,4.3736,4.3803,4.3601,4.3669,351200.0
2009-05-18 11:00:00,6.5,6.53,6.49,6.5,126400.0,4.3669,4.387,4.3601,4.3669,126400.0
2009-05-18 11:05:00,6.5,6.51,6.49,6.51,146800.0,4.3669,4.3736,4.3601,4.3736,146800.0
2009-05-18 11:10:00,6.5,6.5,6.49,6.5,212400.0,4.3669,4.3669,4.3601,4.3669,212400.0
2009-05-18 11:15:00,6.5,6.52,6.49,6.5,132800.0,4.3669,4.3803,4.3601,4.3669,132800.0
2009-05-18 11:20:00,6.49,6.53,6.49,6.52,154000.0,4.3601,4.387,4.3601,4.3803,154000.0
2009-05-18 11:25:00,6.52,6.55,6.52,6.54,71200.0,4.3803,4.4004,4.3803,4.3937,71200.0
2009-05-18 11:30:00,6.54,6.56,6.54,6.55,184000.0,4.3937,4.4072,4.3937,4.4004,184000.0
2009-05-18 11:35:00,6.55,6.56,6.54,6.55,108400.0,4.4004,4.4072,4.3937,4.4004,108400.0
2009-05-18 11:40:00,6.55,6.56,6.54,6.54,92400.0,4.4004,4.4072,4.3937,4.3937,92400.0
2009-05-18 11:45:00,6.54,6.55,6.51,6.51,81600.0,4.3937,4.4004,4.3736,4.3736,81600.0
2009-05-18 11:50:00,6.51,6.53,6.49,6.52,141600.0,4.3736,4.387,4.3601,4.3803,141600.0
2009-05-18 11:55:00,6.52,6.53,6.5,6.51,72800.0,4.3803,4.387,4.3669,4.3736,72800.0
2009-05-18 12:00:00,6.51,6.52,6.5,6.51,94400.0,4.3736,4.3803,4.3669,4.3736,94400.0
2009-05-18 12:05:00,6.51,6.53,6.51,6.52,101600.0,4.3736,4.387,4.3736,4.3803,101600.0
2009-05-18 12:10:00,6.52,6.54,6.52,6.53,52400.0,4.3803,4.3937,4.3803,4.387,52400.0
2009-05-18 12:15:00,6.54,6.54,6.51,6.51,92800.0,4.3937,4.3937,4.3736,4.3736,92800.0
2009-05-18 12:20:00,6.51,6.53,6.5,6.53,67600.0,4.3736,4.387,4.3669,4.387,67600.0
2009-05-18 12:25:00,6.53,6.54,6.53,6.53,133600.0,4.387,4.3937,4.387,4.387,133600.0
2009-05-18 12:30:00,6.53,6.53,6.53,6.53,38800.0,4.387,4.387,4.387,4.387,38800.0
2009-05-18 12:35:00,6.53,6.53,6.51,6.52,56400.0,4.387,4.387,4.3736,4.3803,56400.0
2009-05-18 12:40:00,6.52,6.54,6.52,6.54,61600.0,4.3803,4.3937,4.3803,4.3937,61600.0
2009-05-18 12:45:00,6.54,6.54,6.52,6.54,210800.0,4.3937,4.3937,4.3803,4.3937,210800.0
2009-05-18 12:50:00,6.54,6.55,6.54,6.54,97200.0,4.3937,4.4004,4.3937,4.3937,97200.0
2009-05-18 12:55:00,6.54,6.54,6.52,6.53,147200.0,4.3937,4.3937,4.3803,4.387,147200.0
2009-05-18 13:00:00,6.53,6.56,6.53,6.55,458800.0,4.387,4.4072,4.387,4.4004,458800.0
2009-05-18 13:05:00,6.55,6.55,6.53,6.54,83600.0,4.4004,4.4004,4.387,4.3937,83600.0
2009-05-18 13:10:00,6.54,6.56,6.53,6.56,92000.0,4.3937,4.4072,4.387,4.4072,92000.0
2009-05-18 13:15:00,6.56,6.56,6.53,6.53,191600.0,4.4072,4.4072,4.387,4.387,191600.0
2009-05-18 13:20:00,6.53,6.53,6.52,6.53,148800.0,4.387,4.387,4.3803,4.387,148800.0
2009-05-18 13:25:00,6.53,6.53,6.52,6.52,124800.0,4.387,4.387,4.3803,4.3803,124800.0
2009-05-18 13:30:00,6.52,6.52,6.49,6.5,300800.0,4.3803,4.3803,4.3601,4.3669,300800.0
2009-05-18 13:35:00,6.5,6.51,6.5,6.5,54000.0,4.3669,4.3736,4.3669,4.3669,54000.0
2009-05-18 13:40:00,6.5,6.5,6.47,6.48,226000.0,4.3669,4.3669,4.3467,4.3534,226000.0
2009-05-18 13:45:00,6.47,6.48,6.46,6.46,231200.0,4.3467,4.3534,4.34,4.34,231200.0
2009-05-18 13:50:00,6.46,6.48,6.45,6.47,191600.0,4.34,4.3534,4.3333,4.3467,191600.0
2009-05-18 13:55:00,6.47,6.48,6.47,6.47,123600.0,4.3467,4.3534,4.3467,4.3467,123600.0
2009-05-18 14:00:00,6.47,6.48,6.46,6.48,96000.0,4.3467,4.3534,4.34,4.3534,96000.0
2009-05-18 14:05:00,6.48,6.48,6.47,6.48,100000.0,4.3534,4.3534,4.3467,4.3534,100000.0
2009-05-18 14:10:00,6.48,6.5,6.48,6.49,111200.0,4.3534,4.3669,4.3534,4.3601,111200.0
2009-05-18 14:15:00,6.49,6.5,6.49,6.49,102400.0,4.3601,4.3669,4.3601,4.3601,102400.0
2009-05-18 14:20:00,6.49,6.49,6.48,6.49,96000.0,4.3601,4.3601,4.3534,4.3601,96000.0
2009-05-18 14:25:00,6.49,6.49,6.46,6.48,133200.0,4.3601,4.3601,4.34,4.3534,133200.0
2009-05-18 14:30:00,6.48,6.5,6.48,6.48,277600.0,4.3534,4.3669,4.3534,4.3534,277600.0
2009-05-18 14:35:00,6.48,6.49,6.48,6.49,143200.0,4.3534,4.3601,4.3534,4.3601,143200.0
2009-05-18 14:40:00,6.49,6.51,6.48,6.51,457200.0,4.3601,4.3736,4.3534,4.3736,457200.0
2009-05-18 14:45:00,6.51,6.55,6.51,6.55,205200.0,4.3736,4.4004,4.3736,4.4004,205200.0
2009-05-18 14:50:00,6.55,6.55,6.53,6.53,434800.0,4.4004,4.4004,4.387,4.387,434800.0
2009-05-18 14:55:00,6.53,6.54,6.53,6.53,111200.0,4.387,4.3937,4.387,4.387,111200.0
2009-05-18 15:00:00,6.53,6.53,6.52,6.52,120000.0,4.387,4.387,4.3803,4.3803,120000.0
2009-05-18 15:05:00,6.52,6.53,6.52,6.53,296800.0,4.3803,4.387,4.3803,4.387,296800.0
2009-05-18 15:10:00,6.53,6.54,6.51,6.53,306400.0,4.387,4.3937,4.3736,4.387,306400.0
2009-05-18 15:15:00,6.52,6.53,6.52,6.53,194000.0,4.3803,4.387,4.3803,4.387,194000.0
2009-05-18 15:20:00,6.53,6.53,6.51,6.53,128400.0,4.387,4.387,4.3736,4.387,128400.0
2009-05-18 15:25:00,6.53,6.54,6.51,6.52,296000.0,4.387,4.3937,4.3736,4.3803,296000.0
2009-05-18 15:30:00,6.52,6.55,6.51,6.55,190400.0,4.3803,4.4004,4.3736,4.4004,190400.0
2009-05-18 15:35:00,6.55,6.56,6.54,6.56,484400.0,4.4004,4.4072,4.3937,4.4072,484400.0
2009-05-18 15:40:00,6.56,6.57,6.53,6.56,340000.0,4.4072,4.4139,4.387,4.4072,340000.0
2009-05-18 15:45:00,6.56,6.57,6.55,6.56,375200.0,4.4072,4.4139,4.4004,4.4072,375200.0
2009-05-18 15:50:00,6.56,6.56,6.55,6.56,435600.0,4.4072,4.4072,4.4004,4.4072,435600.0
2009-05-18 15:55:00,6.56,6.58,6.54,6.56,909200.0,4.4072,4.4206,4.3937,4.4072,909200.0
2009-05-19 09:30:00,6.55,6.56,6.44,6.45,387200.0,4.4004,4.4072,4.3265,4.3333,387200.0
2009-05-19 09:35:00,6.45,6.49,6.42,6.49,251600.0,4.3333,4.3601,4.3131,4.3601,251600.0
2009-05-19 09:40:00,6.48,6.49,6.41,6.42,246400.0,4.3534,4.3601,4.3064,4.3131,246400.0
2009-05-19 09:45:00,6.42,6.48,6.41,6.48,273200.0,4.3131,4.3534,4.3064,4.3534,273200.0
2009-05-19 09:50:00,6.48,6.48,6.41,6.41,292000.0,4.3534,4.3534,4.3064,4.3064,292000.0
2009-05-19 09:55:00,6.41,6.47,6.41,6.44,126800.0,4.3064,4.3467,4.3064,4.3265,126800.0
2009-05-19 10:00:00,6.44,6.44,6.43,6.44,140800.0,4.3265,4.3265,4.3198,4.3265,140800.0
2009-05-19 10:05:00,6.44,6.46,6.42,6.45,481200.0,4.3265,4.34,4.3131,4.3333,481200.0
2009-05-19 10:10:00,6.45,6.46,6.43,6.45,154000.0,4.3333,4.34,4.3198,4.3333,154000.0
2009-05-19 10:15:00,6.46,6.49,6.45,6.48,192400.0,4.34,4.3601,4.3333,4.3534,192400.0
2009-05-19 10:20:00,6.48,6.48,6.44,6.47,114000.0,4.3534,4.3534,4.3265,4.3467,114000.0
2009-05-19 10:25:00,6.48,6.51,6.47,6.49,203200.0,4.3534,4.3736,4.3467,4.3601,203200.0
2009-05-19 10:30:00,6.5,6.51,6.49,6.5,116400.0,4.3669,4.3736,4.3601,4.3669,116400.0
2009-05-19 10:35:00,6.5,6.52,6.49,6.49,228800.0,4.3669,4.3803,4.3601,4.3601,228800.0
2009-05-19 10:40:00,6.5,6.5,6.47,6.47,154000.0,4.3669,4.3669,4.3467,4.3467,154000.0
2009-05-19 10:45:00,6.47,6.49,6.46,6.48,112400.0,4.3467,4.3601,4.34,4.3534,112400.0
2009-05-19 10:50:00,6.48,6.49,6.47,6.49,86400.0,4.3534,4.3601,4.3467,4.3601,86400.0
2009-05-19 10:55:00,6.49,6.49,6.47,6.47,92000.0,4.3601,4.3601,4.3467,4.3467,92000.0
2009-05-19 11:00:00,6.47,6.5,6.47,6.5,220400.0,4.3467,4.3669,4.3467,4.3669,220400.0
2009-05-19 11:05:00,6.5,6.5,6.48,6.49,213600.0,4.3669,4.3669,4.3534,4.3601,213600.0
2009-05-19 11:10:00,6.5,6.5,6.47,6.48,137600.0,4.3669,4.3669,4.3467,4.3534,137600.0
2009-05-19 11:15:00,6.48,6.49,6.47,6.47,95200.0,4.3534,4.3601,4.3467,4.3467,95200.0
2009-05-19 11:20:00,6.47,6.49,6.47,6.48,56000.0,4.3467,4.3601,4.3467,4.3534,56000.0
2009-05-19 11:25:00,6.48,6.51,6.48,6.5,385200.0,4.3534,4.3736,4.3534,4.3669,385200.0
2009-05-19 11:30:00,6.5,6.51,6.5,6.5,302800.0,4.3669,4.3736,4.3669,4.3669,302800.0
2009-05-19 11:35:00,6.5,6.51,6.49,6.5,227200.0,4.3669,4.3736,4.3601,4.3669,227200.0
2009-05-19 11:40:00,6.5,6.5,6.49,6.5,115200.0,4.3669,4.3669,4.3601,4.3669,115200.0
2009-05-19 11:45:00,6.5,6.5,6.49,6.5,111600.0,4.3669,4.3669,4.3601,4.3669,111600.0
2009-05-19 11:50:00,6.5,6.5,6.48,6.48,100000.0,4.3669,4.3669,4.3534,4.3534,100000.0
2009-05-19 11:55:00,6.48,6.5,6.48,6.49,136000.0,4.3534,4.3669,4.3534,4.3601,136000.0
2009-05-19 12:00:00,6.49,6.5,6.49,6.5,94800.0,4.3601,4.3669,4.3601,4.3669,94800.0
2009-05-19 12:05:00,6.5,6.5,6.5,6.5,103200.0,4.3669,4.3669,4.3669,4.3669,103200.0
2009-05-19 12:10:00,6.5,6.5,6.5,6.5,124400.0,4.3669,4.3669,4.3669,4.3669,124400.0
2009-05-19 12:15:00,6.5,6.5,6.5,6.5,119200.0,4.3669,4.3669,4.3669,4.3669,119200.0
2009-05-19 12:20:00,6.5,6.5,6.49,6.5,101200.0,4.3669,4.3669,4.3601,4.3669,101200.0
2009-05-19 12:25:00,6.5,6.5,6.49,6.5,99600.0,4.3669,4.3669,4.3601,4.3669,99600.0
2009-05-19 12:30:00,6.5,6.5,6.49,6.5,207200.0,4.3669,4.3669,4.3601,4.3669,207200.0
2009-05-19 12:35:00,6.5,6.5,6.5,6.5,133600.0,4.3669,4.3669,4.3669,4.3669,133600.0
2009-05-19 12:40:00,6.5,6.5,6.5,6.5,112000.0,4.3669,4.3669,4.3669,4.3669,112000.0
2009-05-19 12:45:00,6.5,6.53,6.5,6.52,275200.0,4.3669,4.387,4.3669,4.3803,275200.0
2009-05-19 12:50:00,6.52,6.52,6.5,6.51,124400.0,4.3803,4.3803,4.3669,4.3736,124400.0
2009-05-19 12:55:00,6.51,6.51,6.49,6.49,110400.0,4.3736,4.3736,4.3601,4.3601,110400.0
2009-05-19 13:00:00,6.49,6.5,6.49,6.5,84800.0,4.3601,4.3669,4.3601,4.3669,84800.0
2009-05-19 13:05:00,6.5,6.5,6.48,6.5,336000.0,4.3669,4.3669,4.3534,4.3669,336000.0
2009-05-19 13:10:00,6.5,6.5,6.49,6.49,118000.0,4.3669,4.3669,4.3601,4.3601,118000.0
2009-05-19 13:15:00,6.49,6.49,6.48,6.48,173200.0,4.3601,4.3601,4.3534,4.3534,173200.0
2009-05-19 13:20:00,6.48,6.49,6.48,6.48,271600.0,4.3534,4.3601,4.3534,4.3534,271600.0
2009-05-19 13:25:00,6.48,6.48,6.44,6.48,446000.0,4.3534,4.3534,4.3265,4.3534,446000.0
2009-05-19 13:30:00,6.48,6.49,6.45,6.45,352400.0,4.3534,4.3601,4.3333,4.3333,352400.0
2009-05-19 13:35:00,6.45,6.48,6.45,6.48,364400.0,4.3333,4.3534,4.3333,4.3534,364400.0
2009-05-19 13:40:00,6.48,6.49,6.48,6.49,139200.0,4.3534,4.3601,4.3534,4.3601,139200.0
2009-05-19 13:45:00,6.49,6.5,6.48,6.49,143600.0,4.3601,4.3669,4.3534,4.3601,143600.0
2009-05-19 13:50:00,6.49,6.5,6.47,6.49,142800.0,4.3601,4.3669,4.3467,4.3601,142800.0
2009-05-19 13:55:00,6.49,6.5,6.49,6.5,83600.0,4.3601,4.3669,4.3601,4.3669,83600.0
2009-05-19 14:00:00,6.5,6.5,6.48,6.48,112000.0,4.3669,4.3669,4.3534,4.3534,112000.0
2009-05-19 14:05:00,6.48,6.5,6.48,6.5,102400.0,4.3534,4.3669,4.3534,4.3669,102400.0
2009-05-19 14:10:00,6.5,6.5,6.49,6.5,75600.0,4.3669,4.3669,4.3601,4.3669,75600.0
2009-05-19 14:15:00,6.5,6.5,6.49,6.5,101600.0,4.3669,4.3669,4.3601,4.3669,101600.0
2009-05-19 14:20:00,6.5,6.52,6.5,6.52,179600.0,4.3669,4.3803,4.3669,4.3803,179600.0
2009-05-19 14:25:00,6.52,6.52,6.51,6.52,86000.0,4.3803,4.3803,4.3736,4.3803,86000.0
2009-05-19 14:30:00,6.52,6.53,6.51,6.52,166000.0,4.3803,4.387,4.3736,4.3803,166000.0
2009-05-19 14:35:00,6.52,6.52,6.51,6.51,155200.0,4.3803,4.3803,4.3736,4.3736,155200.0
2009-05-19 14:40:00,6.51,6.52,6.51,6.51,139600.0,4.3736,4.3803,4.3736,4.3736,139600.0
2009-05-19 14:45:00,6.51,6.52,6.51,6.51,325200.0,4.3736,4.3803,4.3736,4.3736,325200.0
2009-05-19 14:50:00,6.51,6.51,6.49,6.5,188000.0,4.3736,4.3736,4.3601,4.3669,188000.0
2009-05-19 14:55:00,6.5,6.5,6.49,6.5,153600.0,4.3669,4.3669,4.3601,4.3669,153600.0
2009-05-19 15:00:00,6.5,6.52,6.5,6.52,312400.0,4.3669,4.3803,4.3669,4.3803,312400.0
2009-05-19 15:05:00,6.52,6.53,6.52,6.52,294000.0,4.3803,4.387,4.3803,4.3803,294000.0
2009-05-19 15:10:00,6.52,6.53,6.5,6.52,184000.0,4.3803,4.387,4.3669,4.3803,184000.0
2009-05-19 15:15:00,6.52,6.53,6.5,6.52,270400.0,4.3803,4.387,4.3669,4.3803,270400.0
2009-05-19 15:20:00,6.52,6.53,6.51,6.52,306000.0,4.3803,4.387,4.3736,4.3803,306000.0
2009-05-19 15:25:00,6.52,6.52,6.5,6.51,181200.0,4.3803,4.3803,4.3669,4.3736,181200.0
2009-05-19 15:30:00,6.51,6.51,6.46,6.47,260400.0,4.3736,4.3736,4.34,4.3467,260400.0
2009-05-19 15:35:00,6.46,6.49,6.46,6.48,290000.0,4.34,4.3601,4.34,4.3534,290000.0
2009-05-19 15:40:00,6.48,6.5,6.46,6.47,374000.0,4.3534,4.3669,4.34,4.3467,374000.0
2009-05-19 15:45:00,6.47,6.48,6.45,6.45,337600.0,4.3467,4.3534,4.3333,4.3333,337600.0
2009-05-19 15:50:00,6.45,6.48,6.44,6.45,352000.0,4.3333,4.3534,4.3265,4.3333,352000.0
2009-05-19 15:55:00,6.45,6.47,6.44,6.45,485600.0,4.3333,4.3467,4.3265,4.3333,485600.0
2009-05-20 09:30:00,6.49,6.56,6.49,6.54,263600.0,4.3601,4.4072,4.3601,4.3937,263600.0
2009-05-20 09:35:00,6.54,6.55,6.48,6.5,164800.0,4.3937,4.4004,4.3534,4.3669,164800.0
2009-05-20 09:40:00,6.5,6.57,6.49,6.54,271600.0,4.3669,4.4139,4.3601,4.3937,271600.0
2009-05-20 09:45:00,6.54,6.57,6.51,6.55,150400.0,4.3937,4.4139,4.3736,4.4004,150400.0
2009-05-20 09:50:00,6.55,6.58,6.54,6.58,153600.0,4.4004,4.4206,4.3937,4.4206,153600.0
2009-05-20 09:55:00,6.57,6.59,6.55,6.57,153600.0,4.4139,4.4273,4.4004,4.4139,153600.0
2009-05-20 10:00:00,6.57,6.59,6.55,6.55,128000.0,4.4139,4.4273,4.4004,4.4004,128000.0
2009-05-20 10:05:00,6.55,6.59,6.55,6.57,245200.0,4.4004,4.4273,4.4004,4.4139,245200.0
2009-05-20 10:10:00,6.57,6.58,6.55,6.57,173600.0,4.4139,4.4206,4.4004,4.4139,173600.0
2009-05-20 10:15:00,6.57,6.59,6.56,6.58,234000.0,4.4139,4.4273,4.4072,4.4206,234000.0
2009-05-20 10:20:00,6.57,6.62,6.57,6.62,353200.0,4.4139,4.4475,4.4139,4.4475,353200.0
2009-05-20 10:25:00,6.62,6.62,6.59,6.6,144400.0,4.4475,4.4475,4.4273,4.434,144400.0
2009-05-20 10:30:00,6.6,6.62,6.6,6.62,216400.0,4.434,4.4475,4.434,4.4475,216400.0
2009-05-20 10:35:00,6.61,6.62,6.57,6.58,238000.0,4.4408,4.4475,4.4139,4.4206,238000.0
2009-05-20 10:40:00,6.59,6.6,6.58,6.6,112000.0,4.4273,4.434,4.4206,4.434,112000.0
2009-05-20 10:45:00,6.6,6.6,6.55,6.56,235600.0,4.434,4.434,4.4004,4.4072,235600.0
2009-05-20 10:50:00,6.55,6.56,6.55,6.55,135600.0,4.4004,4.4072,4.4004,4.4004,135600.0
2009-05-20 10:55:00,6.55,6.56,6.55,6.56,200800.0,4.4004,4.4072,4.4004,4.4072,200800.0
2009-05-20 11:00:00,6.56,6.56,6.53,6.53,194800.0,4.4072,4.4072,4.387,4.387,194800.0
2009-05-20 11:05:00,6.53,6.54,6.51,6.52,140000.0,4.387,4.3937,4.3736,4.3803,140000.0
2009-05-20 11:10:00,6.51,6.52,6.49,6.49,176800.0,4.3736,4.3803,4.3601,4.3601,176800.0
2009-05-20 11:15:00,6.49,6.5,6.48,6.5,125600.0,4.3601,4.3669,4.3534,4.3669,125600.0
2009-05-20 11:20:00,6.5,6.5,6.49,6.5,135200.0,4.3669,4.3669,4.3601,4.3669,135200.0
2009-05-20 11:25:00,6.5,6.51,6.48,6.48,150800.0,4.3669,4.3736,4.3534,4.3534,150800.0
2009-05-20 11:30:00,6.48,6.52,6.48,6.51,109200.0,4.3534,4.3803,4.3534,4.3736,109200.0
2009-05-20 11:35:00,6.51,6.52,6.5,6.51,218400.0,4.3736,4.3803,4.3669,4.3736,218400.0
2009-05-20 11:40:00,6.5,6.52,6.5,6.52,91200.0,4.3669,4.3803,4.3669,4.3803,91200.0
2009-05-20 11:45:00,6.52,6.52,6.5,6.5,128800.0,4.3803,4.3803,4.3669,4.3669,128800.0
2009-05-20 11:50:00,6.5,6.51,6.47,6.49,258400.0,4.3669,4.3736,4.3467,4.3601,258400.0
2009-05-20 11:55:00,6.49,6.51,6.49,6.49,187600.0,4.3601,4.3736,4.3601,4.3601,187600.0
2009-05-20 12:00:00,6.49,6.53,6.48,6.53,118800.0,4.3601,4.387,4.3534,4.387,118800.0
2009-05-20 12:05:00,6.53,6.55,6.52,6.54,216000.0,4.387,4.4004,4.3803,4.3937,216000.0
2009-05-20 12:10:00,6.54,6.58,6.54,6.58,238000.0,4.3937,4.4206,4.3937,4.4206,238000.0
2009-05-20 12:15:00,6.58,6.58,6.56,6.56,228000.0,4.4206,4.4206,4.4072,4.4072,228000.0
2009-05-20 12:20:00,6.56,6.57,6.54,6.55,131600.0,4.4072,4.4139,4.3937,4.4004,131600.0
2009-05-20 12:25:00,6.55,6.55,6.54,6.54,146000.0,4.4004,4.4004,4.3937,4.3937,146000.0
2009-05-20 12:30:00,6.54,6.54,6.48,6.48,254000.0,4.3937,4.3937,4.3534,4.3534,254000.0
2009-05-20 12:35:00,6.48,6.48,6.47,6.48,222000.0,4.3534,4.3534,4.3467,4.3534,222000.0
2009-05-20 12:40:00,6.48,6.52,6.48,6.51,146000.0,4.3534,4.3803,4.3534,4.3736,146000.0
2009-05-20 12:45:00,6.51,6.54,6.51,6.53,370800.0,4.3736,4.3937,4.3736,4.387,370800.0
2009-05-20 12:50:00,6.54,6.56,6.53,6.56,416000.0,4.3937,4.4072,4.387,4.4072,416000.0
2009-05-20 12:55:00,6.56,6.57,6.54,6.54,210400.0,4.4072,4.4139,4.3937,4.3937,210400.0
2009-05-20 13:00:00,6.53,6.56,6.52,6.56,201200.0,4.387,4.4072,4.3803,4.4072,201200.0
2009-05-20 13:05:00,6.56,6.58,6.55,6.56,258800.0,4.4072,4.4206,4.4004,4.4072,258800.0
2009-05-20 13:10:00,6.56,6.59,6.56,6.58,329200.0,4.4072,4.4273,4.4072,4.4206,329200.0
2009-05-20 13:15:00,6.58,6.58,6.55,6.55,312800.0,4.4206,4.4206,4.4004,4.4004,312800.0
2009-05-20 13:20:00,6.55,6.58,6.55,6.57,199600.0,4.4004,4.4206,4.4004,4.4139,199600.0
2009-05-20 13:25:00,6.57,6.58,6.56,6.58,141600.0,4.4139,4.4206,4.4072,4.4206,141600.0
2009-05-20 13:30:00,6.59,6.6,6.58,6.59,98800.0,4.4273,4.434,4.4206,4.4273,98800.0
2009-05-20 13:35:00,6.59,6.64,6.59,6.63,306400.0,4.4273,4.4609,4.4273,4.4542,306400.0
2009-05-20 13:40:00,6.63,6.67,6.62,6.65,553200.0,4.4542,4.4811,4.4475,4.4676,553200.0
2009-05-20 13:45:00,6.65,6.66,6.63,6.63,201600.0,4.4676,4.4743,4.4542,4.4542,201600.0
2009-05-20 13:50:00,6.63,6.63,6.61,6.61,174000.0,4.4542,4.4542,4.4408,4.4408,174000.0
2009-05-20 13:55:00,6.61,6.61,6.6,6.6,82400.0,4.4408,4.4408,4.434,4.434,82400.0
2009-05-20 14:00:00,6.6,6.6,6.57,6.57,413600.0,4.434,4.434,4.4139,4.4139,413600.0
2009-05-20 14:05:00,6.57,6.63,6.57,6.59,239600.0,4.4139,4.4542,4.4139,4.4273,239600.0
2009-05-20 14:10:00,6.6,6.62,6.59,6.61,134800.0,4.434,4.4475,4.4273,4.4408,134800.0
2009-05-20 14:15:00,6.61,6.67,6.61,6.67,224400.0,4.4408,4.4811,4.4408,4.4811,224400.0
2009-05-20 14:20:00,6.67,6.7,6.66,6.69,343200.0,4.4811,4.5012,4.4743,4.4945,343200.0
2009-05-20 14:25:00,6.69,6.7,6.67,6.67,283200.0,4.4945,4.5012,4.4811,4.4811,283200.0
2009-05-20 14:30:00,6.67,6.67,6.63,6.66,271200.0,4.4811,4.4811,4.4542,4.4743,271200.0
2009-05-20 14:35:00,6.66,6.7,6.66,6.7,254400.0,4.4743,4.5012,4.4743,4.5012,254400.0
2009-05-20 14:40:00,6.7,6.74,6.69,6.72,250000.0,4.5012,4.5281,4.4945,4.5147,250000.0
2009-05-20 14:45:00,6.72,6.75,6.71,6.75,183200.0,4.5147,4.5348,4.5079,4.5348,183200.0
2009-05-20 14:50:00,6.74,6.78,6.73,6.77,427200.0,4.5281,4.555,4.5214,4.5482,427200.0
2009-05-20 14:55:00,6.77,6.78,6.73,6.74,398000.0,4.5482,4.555,4.5214,4.5281,398000.0
2009-05-20 15:00:00,6.74,6.74,6.71,6.72,362800.0,4.5281,4.5281,4.5079,4.5147,362800.0
2009-05-20 15:05:00,6.72,6.74,6.71,6.73,256800.0,4.5147,4.5281,4.5079,4.5214,256800.0
2009-05-20 15:10:00,6.73,6.73,6.69,6.71,504000.0,4.5214,4.5214,4.4945,4.5079,504000.0
2009-05-20 15:15:00,6.7,6.71,6.67,6.68,249200.0,4.5012,4.5079,4.4811,4.4878,249200.0
2009-05-20 15:20:00,6.68,6.69,6.66,6.68,664400.0,4.4878,4.4945,4.4743,4.4878,664400.0
2009-05-20 15:25:00,6.68,6.73,6.68,6.73,599600.0,4.4878,4.5214,4.4878,4.5214,599600.0
2009-05-20 15:30:00,6.73,6.73,6.68,6.69,556000.0,4.5214,4.5214,4.4878,4.4945,556000.0
2009-05-20 15:35:00,6.69,6.71,6.69,6.7,580400.0,4.4945,4.5079,4.4945,4.5012,580400.0
2009-05-20 15:40:00,6.7,6.7,6.64,6.64,680400.0,4.5012,4.5012,4.4609,4.4609,680400.0
2009-05-20 15:45:00,6.64,6.66,6.63,6.63,528400.0,4.4609,4.4743,4.4542,4.4542,528400.0
2009-05-20 15:50:00,6.63,6.65,6.63,6.64,785600.0,4.4542,4.4676,4.4542,4.4609,785600.0
2009-05-20 15:55:00,6.63,6.64,6.58,6.62,1439600.0,4.4542,4.4609,4.4206,4.4475,1439600.0
2009-05-21 09:30:00,5.85,5.9,5.73,5.88,4251200.0,3.9302,3.9638,3.8495,3.9503,4251200.0
2009-05-21 09:35:00,5.88,5.88,5.77,5.79,2374400.0,3.9503,3.9503,3.8764,3.8899,2374400.0
2009-05-21 09:40:00,5.79,5.85,5.71,5.71,3342800.0,3.8899,3.9302,3.8361,3.8361,3342800.0
2009-05-21 09:45:00,5.71,5.79,5.68,5.78,3146800.0,3.8361,3.8899,3.816,3.8831,3146800.0
2009-05-21 09:50:00,5.78,5.8,5.72,5.77,1772800.0,3.8831,3.8966,3.8428,3.8764,1772800.0
2009-05-21 09:55:00,5.76,5.77,5.71,5.72,1705200.0,3.8697,3.8764,3.8361,3.8428,1705200.0
2009-05-21 10:00:00,5.71,5.73,5.61,5.64,2961200.0,3.8361,3.8495,3.7689,3.7891,2961200.0
2009-05-21 10:05:00,5.64,5.64,5.53,5.54,2317200.0,3.7891,3.7891,3.7152,3.7219,2317200.0
2009-05-21 10:10:00,5.54,5.56,5.51,5.52,2742000.0,3.7219,3.7353,3.7017,3.7085,2742000.0
2009-05-21 10:15:00,5.52,5.54,5.49,5.52,1818800.0,3.7085,3.7219,3.6883,3.7085,1818800.0
2009-05-21 10:20:00,5.52,5.53,5.46,5.5,1719200.0,3.7085,3.7152,3.6682,3.695,1719200.0
2009-05-21 10:25:00,5.5,5.54,5.47,5.51,1654800.0,3.695,3.7219,3.6749,3.7017,1654800.0
2009-05-21 10:30:00,5.51,5.54,5.5,5.5,1386000.0,3.7017,3.7219,3.695,3.695,1386000.0
2009-05-21 10:35:00,5.5,5.51,5.47,5.48,1260400.0,3.695,3.7017,3.6749,3.6816,1260400.0
2009-05-21 10:40:00,5.48,5.52,5.47,5.51,1227200.0,3.6816,3.7085,3.6749,3.7017,1227200.0
2009-05-21 10:45:00,5.51,5.54,5.5,5.53,924400.0,3.7017,3.7219,3.695,3.7152,924400.0
2009-05-21 10:50:00,5.53,5.6,5.53,5.58,1846800.0,3.7152,3.7622,3.7152,3.7488,1846800.0
2009-05-21 10:55:00,5.58,5.61,5.58,5.59,1645200.0,3.7488,3.7689,3.7488,3.7555,1645200.0
2009-05-21 11:00:00,5.59,5.62,5.59,5.59,1180800.0,3.7555,3.7756,3.7555,3.7555,1180800.0
2009-05-21 11:05:00,5.59,5.6,5.52,5.55,2230800.0,3.7555,3.7622,3.7085,3.7286,2230800.0
2009-05-21 11:10:00,5.55,5.56,5.52,5.56,1016400.0,3.7286,3.7353,3.7085,3.7353,1016400.0
2009-05-21 11:15:00,5.56,5.56,5.53,5.56,593600.0,3.7353,3.7353,3.7152,3.7353,593600.0
2009-05-21 11:20:00,5.56,5.59,5.55,5.58,1023200.0,3.7353,3.7555,3.7286,3.7488,1023200.0
2009-05-21 11:25:00,5.58,5.6,5.56,5.6,551200.0,3.7488,3.7622,3.7353,3.7622,551200.0
2009-05-21 11:30:00,5.6,5.62,5.59,5.6,659200.0,3.7622,3.7756,3.7555,3.7622,659200.0
2009-05-21 11:35:00,5.6,5.68,5.59,5.68,1318000.0,3.7622,3.816,3.7555,3.816,1318000.0
2009-05-21 11:40:00,5.68,5.76,5.67,5.75,2634400.0,3.816,3.8697,3.8092,3.863,2634400.0
2009-05-21 11:45:00,5.75,5.77,5.68,5.73,1820400.0,3.863,3.8764,3.816,3.8495,1820400.0
2009-05-21 11:50:00,5.73,5.74,5.67,5.68,1053200.0,3.8495,3.8563,3.8092,3.816,1053200.0
2009-05-21 11:55:00,5.68,5.74,5.68,5.71,672800.0,3.816,3.8563,3.816,3.8361,672800.0
2009-05-21 12:00:00,5.71,5.72,5.67,5.68,689200.0,3.8361,3.8428,3.8092,3.816,689200.0
2009-05-21 12:05:00,5.68,5.7,5.66,5.69,432000.0,3.816,3.8294,3.8025,3.8227,432000.0
2009-05-21 12:10:00,5.69,5.72,5.69,5.7,554000.0,3.8227,3.8428,3.8227,3.8294,554000.0
2009-05-21 12:15:00,5.7,5.73,5.7,5.73,493600.0,3.8294,3.8495,3.8294,3.8495,493600.0
2009-05-21 12:20:00,5.73,5.75,5.7,5.7,864000.0,3.8495,3.863,3.8294,3.8294,864000.0
2009-05-21 12:25:00,5.7,5.71,5.69,5.69,554000.0,3.8294,3.8361,3.8227,3.8227,554000.0
2009-05-21 12:30:00,5.7,5.71,5.69,5.69,374000.0,3.8294,3.8361,3.8227,3.8227,374000.0
2009-05-21 12:35:00,5.69,5.7,5.68,5.7,477600.0,3.8227,3.8294,3.816,3.8294,477600.0
2009-05-21 12:40:00,5.7,5.7,5.68,5.68,538000.0,3.8294,3.8294,3.816,3.816,538000.0
2009-05-21 12:45:00,5.68,5.7,5.68,5.7,644800.0,3.816,3.8294,3.816,3.8294,644800.0
2009-05-21 12:50:00,5.69,5.7,5.65,5.66,468800.0,3.8227,3.8294,3.7958,3.8025,468800.0
2009-05-21 12:55:00,5.66,5.68,5.65,5.65,374800.0,3.8025,3.816,3.7958,3.7958,374800.0
2009-05-21 13:00:00,5.65,5.72,5.65,5.68,1085200.0,3.7958,3.8428,3.7958,3.816,1085200.0
2009-05-21 13:05:00,5.68,5.71,5.68,5.68,422400.0,3.816,3.8361,3.816,3.816,422400.0
2009-05-21 13:10:00,5.68,5.69,5.67,5.67,180000.0,3.816,3.8227,3.8092,3.8092,180000.0
2009-05-21 13:15:00,5.67,5.68,5.65,5.65,348000.0,3.8092,3.816,3.7958,3.7958,348000.0
2009-05-21 13:20:00,5.65,5.65,5.63,5.63,460000.0,3.7958,3.7958,3.7824,3.7824,460000.0
2009-05-21 13:25:00,5.64,5.64,5.6,5.6,392400.0,3.7891,3.7891,3.7622,3.7622,392400.0
2009-05-21 13:30:00,5.6,5.6,5.56,5.57,927200.0,3.7622,3.7622,3.7353,3.7421,927200.0
2009-05-21 13:35:00,5.57,5.6,5.56,5.59,726800.0,3.7421,3.7622,3.7353,3.7555,726800.0
2009-05-21 13:40:00,5.59,5.62,5.59,5.6,485200.0,3.7555,3.7756,3.7555,3.7622,485200.0
2009-05-21 13:45:00,5.6,5.61,5.58,5.58,436800.0,3.7622,3.7689,3.7488,3.7488,436800.0
2009-05-21 13:50:00,5.58,5.58,5.55,5.55,641200.0,3.7488,3.7488,3.7286,3.7286,641200.0
2009-05-21 13:55:00,5.55,5.6,5.54,5.58,1154000.0,3.7286,3.7622,3.7219,3.7488,1154000.0
2009-05-21 14:00:00,5.58,5.59,5.53,5.53,572400.0,3.7488,3.7555,3.7152,3.7152,572400.0
2009-05-21 14:05:00,5.53,5.53,5.48,5.5,1032400.0,3.7152,3.7152,3.6816,3.695,1032400.0
2009-05-21 14:10:00,5.5,5.52,5.48,5.48,896400.0,3.695,3.7085,3.6816,3.6816,896400.0
2009-05-21 14:15:00,5.48,5.51,5.48,5.5,669200.0,3.6816,3.7017,3.6816,3.695,669200.0
2009-05-21 14:20:00,5.5,5.52,5.5,5.52,661200.0,3.695,3.7085,3.695,3.7085,661200.0
2009-05-21 14:25:00,5.52,5.57,5.52,5.54,1077200.0,3.7085,3.7421,3.7085,3.7219,1077200.0
2009-05-21 14:30:00,5.54,5.57,5.52,5.56,564800.0,3.7219,3.7421,3.7085,3.7353,564800.0
2009-05-21 14:35:00,5.56,5.57,5.54,5.56,501600.0,3.7353,3.7421,3.7219,3.7353,501600.0
2009-05-21 14:40:00,5.56,5.57,5.53,5.54,525200.0,3.7353,3.7421,3.7152,3.7219,525200.0
2009-05-21 14:45:00,5.54,5.54,5.49,5.52,1261200.0,3.7219,3.7219,3.6883,3.7085,1261200.0
2009-05-21 14:50:00,5.51,5.53,5.5,5.53,462000.0,3.7017,3.7152,3.695,3.7152,462000.0
2009-05-21 14:55:00,5.53,5.54,5.51,5.53,855200.0,3.7152,3.7219,3.7017,3.7152,855200.0
2009-05-21 15:00:00,5.53,5.54,5.52,5.54,395600.0,3.7152,3.7219,3.7085,3.7219,395600.0
2009-05-21 15:05:00,5.54,5.55,5.53,5.54,532800.0,3.7219,3.7286,3.7152,3.7219,532800.0
2009-05-21 15:10:00,5.54,5.57,5.53,5.57,516800.0,3.7219,3.7421,3.7152,3.7421,516800.0
2009-05-21 15:15:00,5.57,5.57,5.55,5.56,471600.0,3.7421,3.7421,3.7286,3.7353,471600.0
2009-05-21 15:20:00,5.56,5.56,5.52,5.52,524000.0,3.7353,3.7353,3.7085,3.7085,524000.0
2009-05-21 15:25:00,5.52,5.52,5.5,5.51,744400.0,3.7085,3.7085,3.695,3.7017,744400.0
2009-05-21 15:30:00,5.51,5.54,5.5,5.5,1393200.0,3.7017,3.7219,3.695,3.695,1393200.0
2009-05-21 15:35:00,5.5,5.51,5.48,5.51,1104000.0,3.695,3.7017,3.6816,3.7017,1104000.0
2009-05-21 15:40:00,5.51,5.54,5.5,5.54,722000.0,3.7017,3.7219,3.695,3.7219,722000.0
2009-05-21 15:45:00,5.54,5.59,5.53,5.59,1794800.0,3.7219,3.7555,3.7152,3.7555,1794800.0
2009-05-21 15:50:00,5.59,5.6,5.56,5.59,1945200.0,3.7555,3.7622,3.7353,3.7555,1945200.0
2009-05-21 15:55:00,5.59,5.64,5.57,5.59,2428000.0,3.7555,3.7891,3.7421,3.7555,2428000.0
2009-05-22 09:30:00,5.74,5.82,5.71,5.73,2674000.0,3.8563,3.91,3.8361,3.8495,2674000.0
2009-05-22 09:35:00,5.74,5.75,5.65,5.68,1188400.0,3.8563,3.863,3.7958,3.816,1188400.0
2009-05-22 09:40:00,5.68,5.75,5.68,5.7,968400.0,3.816,3.863,3.816,3.8294,968400.0
2009-05-22 09:45:00,5.7,5.7,5.67,5.69,388400.0,3.8294,3.8294,3.8092,3.8227,388400.0
2009-05-22 09:50:00,5.69,5.74,5.68,5.74,803600.0,3.8227,3.8563,3.816,3.8563,803600.0
2009-05-22 09:55:00,5.74,5.74,5.72,5.74,440400.0,3.8563,3.8563,3.8428,3.8563,440400.0
2009-05-22 10:00:00,5.73,5.74,5.7,5.73,704000.0,3.8495,3.8563,3.8294,3.8495,704000.0
2009-05-22 10:05:00,5.73,5.74,5.68,5.68,426000.0,3.8495,3.8563,3.816,3.816,426000.0
2009-05-22 10:10:00,5.68,5.7,5.66,5.68,679200.0,3.816,3.8294,3.8025,3.816,679200.0
2009-05-22 10:15:00,5.68,5.71,5.67,5.7,668000.0,3.816,3.8361,3.8092,3.8294,668000.0
2009-05-22 10:20:00,5.7,5.7,5.65,5.67,972800.0,3.8294,3.8294,3.7958,3.8092,972800.0
2009-05-22 10:25:00,5.68,5.7,5.66,5.68,428000.0,3.816,3.8294,3.8025,3.816,428000.0
2009-05-22 10:30:00,5.68,5.7,5.67,5.69,372800.0,3.816,3.8294,3.8092,3.8227,372800.0
2009-05-22 10:35:00,5.7,5.7,5.69,5.69,595200.0,3.8294,3.8294,3.8227,3.8227,595200.0
2009-05-22 10:40:00,5.69,5.73,5.69,5.72,297600.0,3.8227,3.8495,3.8227,3.8428,297600.0
2009-05-22 10:45:00,5.72,5.76,5.72,5.75,681600.0,3.8428,3.8697,3.8428,3.863,681600.0
2009-05-22 10:50:00,5.75,5.77,5.75,5.75,473200.0,3.863,3.8764,3.863,3.863,473200.0
2009-05-22 10:55:00,5.75,5.76,5.75,5.75,383600.0,3.863,3.8697,3.863,3.863,383600.0
2009-05-22 11:00:00,5.76,5.77,5.75,5.75,363600.0,3.8697,3.8764,3.863,3.863,363600.0
2009-05-22 11:05:00,5.75,5.77,5.75,5.75,326800.0,3.863,3.8764,3.863,3.863,326800.0
2009-05-22 11:10:00,5.75,5.76,5.73,5.73,342000.0,3.863,3.8697,3.8495,3.8495,342000.0
2009-05-22 11:15:00,5.73,5.74,5.72,5.72,404400.0,3.8495,3.8563,3.8428,3.8428,404400.0
2009-05-22 11:20:00,5.72,5.73,5.7,5.7,230400.0,3.8428,3.8495,3.8294,3.8294,230400.0
2009-05-22 11:25:00,5.7,5.7,5.68,5.69,201600.0,3.8294,3.8294,3.816,3.8227,201600.0
2009-05-22 11:30:00,5.69,5.7,5.68,5.7,283600.0,3.8227,3.8294,3.816,3.8294,283600.0
2009-05-22 11:35:00,5.7,5.7,5.68,5.69,191600.0,3.8294,3.8294,3.816,3.8227,191600.0
2009-05-22 11:40:00,5.69,5.7,5.68,5.68,211600.0,3.8227,3.8294,3.816,3.816,211600.0
2009-05-22 11:45:00,5.68,5.72,5.68,5.72,268400.0,3.816,3.8428,3.816,3.8428,268400.0
2009-05-22 11:50:00,5.72,5.72,5.69,5.69,158000.0,3.8428,3.8428,3.8227,3.8227,158000.0
2009-05-22 11:55:00,5.69,5.71,5.69,5.7,119600.0,3.8227,3.8361,3.8227,3.8294,119600.0
2009-05-22 12:00:00,5.71,5.72,5.7,5.7,182800.0,3.8361,3.8428,3.8294,3.8294,182800.0
2009-05-22 12:05:00,5.7,5.71,5.69,5.69,93600.0,3.8294,3.8361,3.8227,3.8227,93600.0
2009-05-22 12:10:00,5.69,5.71,5.69,5.7,119200.0,3.8227,3.8361,3.8227,3.8294,119200.0
2009-05-22 12:15:00,5.7,5.7,5.68,5.7,112800.0,3.8294,3.8294,3.816,3.8294,112800.0
2009-05-22 12:20:00,5.7,5.7,5.68,5.68,173200.0,3.8294,3.8294,3.816,3.816,173200.0
2009-05-22 12:25:00,5.68,5.68,5.66,5.66,187200.0,3.816,3.816,3.8025,3.8025,187200.0
2009-05-22 12:30:00,5.66,5.67,5.65,5.65,134400.0,3.8025,3.8092,3.7958,3.7958,134400.0
2009-05-22 12:35:00,5.65,5.67,5.65,5.66,105200.0,3.7958,3.8092,3.7958,3.8025,105200.0
2009-05-22 12:40:00,5.66,5.68,5.65,5.65,274800.0,3.8025,3.816,3.7958,3.7958,274800.0
2009-05-22 12:45:00,5.66,5.66,5.65,5.66,66000.0,3.8025,3.8025,3.7958,3.8025,66000.0
2009-05-22 12:50:00,5.66,5.68,5.66,5.67,246000.0,3.8025,3.816,3.8025,3.8092,246000.0
2009-05-22 12:55:00,5.67,5.68,5.67,5.67,192800.0,3.8092,3.816,3.8092,3.8092,192800.0
2009-05-22 13:00:00,5.67,5.7,5.67,5.68,207600.0,3.8092,3.8294,3.8092,3.816,207600.0
2009-05-22 13:05:00,5.68,5.69,5.67,5.68,193200.0,3.816,3.8227,3.8092,3.816,193200.0
2009-05-22 13:10:00,5.67,5.68,5.67,5.67,149600.0,3.8092,3.816,3.8092,3.8092,149600.0
2009-05-22 13:15:00,5.67,5.68,5.67,5.68,198000.0,3.8092,3.816,3.8092,3.816,198000.0
2009-05-22 13:20:00,5.67,5.69,5.67,5.69,187200.0,3.8092,3.8227,3.8092,3.8227,187200.0
2009-05-22 13:25:00,5.69,5.69,5.68,5.68,247200.0,3.8227,3.8227,3.816,3.816,247200.0
2009-05-22 13:30:00,5.68,5.68,5.66,5.66,456800.0,3.816,3.816,3.8025,3.8025,456800.0
2009-05-22 13:35:00,5.66,5.68,5.66,5.67,118000.0,3.8025,3.816,3.8025,3.8092,118000.0
2009-05-22 13:40:00,5.67,5.7,5.67,5.7,176800.0,3.8092,3.8294,3.8092,3.8294,176800.0
2009-05-22 13:45:00,5.7,5.72,5.7,5.71,406400.0,3.8294,3.8428,3.8294,3.8361,406400.0
2009-05-22 13:50:00,5.71,5.72,5.7,5.72,268000.0,3.8361,3.8428,3.8294,3.8428,268000.0
2009-05-22 13:55:00,5.71,5.71,5.69,5.69,264800.0,3.8361,3.8361,3.8227,3.8227,264800.0
2009-05-22 14:00:00,5.69,5.72,5.69,5.7,287600.0,3.8227,3.8428,3.8227,3.8294,287600.0
2009-05-22 14:05:00,5.71,5.71,5.69,5.7,102000.0,3.8361,3.8361,3.8227,3.8294,102000.0
2009-05-22 14:10:00,5.7,5.7,5.69,5.69,102400.0,3.8294,3.8294,3.8227,3.8227,102400.0
2009-05-22 14:15:00,5.69,5.7,5.69,5.7,190400.0,3.8227,3.8294,3.8227,3.8294,190400.0
2009-05-22 14:20:00,5.7,5.7,5.69,5.69,163600.0,3.8294,3.8294,3.8227,3.8227,163600.0
2009-05-22 14:25:00,5.69,5.7,5.69,5.7,142400.0,3.8227,3.8294,3.8227,3.8294,142400.0
2009-05-22 14:30:00,5.69,5.7,5.68,5.7,111200.0,3.8227,3.8294,3.816,3.8294,111200.0
2009-05-22 14:35:00,5.7,5.7,5.69,5.69,130400.0,3.8294,3.8294,3.8227,3.8227,130400.0
2009-05-22 14:40:00,5.69,5.7,5.69,5.7,108000.0,3.8227,3.8294,3.8227,3.8294,108000.0
2009-05-22 14:45:00,5.7,5.7,5.69,5.7,105200.0,3.8294,3.8294,3.8227,3.8294,105200.0
2009-05-22 14:50:00,5.69,5.7,5.69,5.7,109200.0,3.8227,3.8294,3.8227,3.8294,109200.0
2009-05-22 14:55:00,5.7,5.72,5.7,5.72,184800.0,3.8294,3.8428,3.8294,3.8428,184800.0
2009-05-22 15:00:00,5.71,5.72,5.71,5.71,113200.0,3.8361,3.8428,3.8361,3.8361,113200.0
2009-05-22 15:05:00,5.71,5.71,5.7,5.7,119200.0,3.8361,3.8361,3.8294,3.8294,119200.0
2009-05-22 15:10:00,5.7,5.71,5.7,5.7,520000.0,3.8294,3.8361,3.8294,3.8294,520000.0
2009-05-22 15:15:00,5.7,5.7,5.66,5.66,322000.0,3.8294,3.8294,3.8025,3.8025,322000.0
2009-05-22 15:20:00,5.67,5.67,5.65,5.66,262800.0,3.8092,3.8092,3.7958,3.8025,262800.0
2009-05-22 15:25:00,5.66,5.66,5.64,5.65,352800.0,3.8025,3.8025,3.7891,3.7958,352800.0
2009-05-22 15:30:00,5.65,5.65,5.64,5.65,366000.0,3.7958,3.7958,3.7891,3.7958,366000.0
2009-05-22 15:35:00,5.65,5.68,5.65,5.67,502400.0,3.7958,3.816,3.7958,3.8092,502400.0
2009-05-22 15:40:00,5.66,5.66,5.64,5.65,415600.0,3.8025,3.8025,3.7891,3.7958,415600.0
2009-05-22 15:45:00,5.64,5.65,5.63,5.63,630400.0,3.7891,3.7958,3.7824,3.7824,630400.0
2009-05-22 15:50:00,5.64,5.64,5.63,5.63,475200.0,3.7891,3.7891,3.7824,3.7824,475200.0
2009-05-22 15:55:00,5.63,5.64,5.62,5.63,908800.0,3.7824,3.7891,3.7756,3.7824,908800.0
2009-05-26 09:30:00,5.62,5.65,5.57,5.61,332800.0,3.7756,3.7958,3.7421,3.7689,332800.0
2009-05-26 09:35:00,5.61,5.73,5.61,5.63,777600.0,3.7689,3.8495,3.7689,3.7824,777600.0
2009-05-26 09:40:00,5.63,5.75,5.63,5.73,690800.0,3.7824,3.863,3.7824,3.8495,690800.0
2009-05-26 09:45:00,5.73,5.78,5.73,5.77,412800.0,3.8495,3.8831,3.8495,3.8764,412800.0
2009-05-26 09:50:00,5.77,5.81,5.76,5.77,526000.0,3.8764,3.9033,3.8697,3.8764,526000.0
2009-05-26 09:55:00,5.77,5.82,5.77,5.81,555200.0,3.8764,3.91,3.8764,3.9033,555200.0
2009-05-26 10:00:00,5.81,5.89,5.81,5.86,1082400.0,3.9033,3.957,3.9033,3.9369,1082400.0
2009-05-26 10:05:00,5.86,5.9,5.85,5.85,890800.0,3.9369,3.9638,3.9302,3.9302,890800.0
2009-05-26 10:10:00,5.85,5.9,5.83,5.87,648000.0,3.9302,3.9638,3.9167,3.9436,648000.0
2009-05-26 10:15:00,5.87,5.89,5.83,5.84,538400.0,3.9436,3.957,3.9167,3.9234,538400.0
2009-05-26 10:20:00,5.84,5.85,5.81,5.81,497600.0,3.9234,3.9302,3.9033,3.9033,497600.0
2009-05-26 10:25:00,5.81,5.82,5.77,5.81,446000.0,3.9033,3.91,3.8764,3.9033,446000.0
2009-05-26 10:30:00,5.81,5.85,5.81,5.84,231600.0,3.9033,3.9302,3.9033,3.9234,231600.0
2009-05-26 10:35:00,5.83,5.87,5.83,5.86,280400.0,3.9167,3.9436,3.9167,3.9369,280400.0
2009-05-26 10:40:00,5.86,5.87,5.85,5.87,280800.0,3.9369,3.9436,3.9302,3.9436,280800.0
2009-05-26 10:45:00,5.87,5.88,5.85,5.86,274000.0,3.9436,3.9503,3.9302,3.9369,274000.0
2009-05-26 10:50:00,5.86,5.9,5.85,5.88,443200.0,3.9369,3.9638,3.9302,3.9503,443200.0
2009-05-26 10:55:00,5.88,5.89,5.86,5.88,208000.0,3.9503,3.957,3.9369,3.9503,208000.0
2009-05-26 11:00:00,5.88,5.91,5.87,5.88,363600.0,3.9503,3.9705,3.9436,3.9503,363600.0
2009-05-26 11:05:00,5.88,5.89,5.86,5.87,140400.0,3.9503,3.957,3.9369,3.9436,140400.0
2009-05-26 11:10:00,5.87,5.87,5.84,5.86,208400.0,3.9436,3.9436,3.9234,3.9369,208400.0
2009-05-26 11:15:00,5.86,5.88,5.85,5.87,126800.0,3.9369,3.9503,3.9302,3.9436,126800.0
2009-05-26 11:20:00,5.88,5.89,5.87,5.89,121600.0,3.9503,3.957,3.9436,3.957,121600.0
2009-05-26 11:25:00,5.89,5.89,5.87,5.89,134000.0,3.957,3.957,3.9436,3.957,134000.0
2009-05-26 11:30:00,5.89,5.89,5.87,5.87,205200.0,3.957,3.957,3.9436,3.9436,205200.0
2009-05-26 11:35:00,5.86,5.86,5.84,5.85,149200.0,3.9369,3.9369,3.9234,3.9302,149200.0
2009-05-26 11:40:00,5.86,5.88,5.86,5.88,158800.0,3.9369,3.9503,3.9369,3.9503,158800.0
2009-05-26 11:45:00,5.88,5.89,5.87,5.87,1332800.0,3.9503,3.957,3.9436,3.9436,1332800.0
2009-05-26 11:50:00,5.87,5.87,5.84,5.84,206400.0,3.9436,3.9436,3.9234,3.9234,206400.0
2009-05-26 11:55:00,5.85,5.85,5.83,5.85,385200.0,3.9302,3.9302,3.9167,3.9302,385200.0
2009-05-26 12:00:00,5.84,5.85,5.84,5.84,193600.0,3.9234,3.9302,3.9234,3.9234,193600.0
2009-05-26 12:05:00,5.84,5.84,5.83,5.83,177600.0,3.9234,3.9234,3.9167,3.9167,177600.0
2009-05-26 12:10:00,5.82,5.83,5.81,5.82,141600.0,3.91,3.9167,3.9033,3.91,141600.0
2009-05-26 12:15:00,5.82,5.84,5.82,5.83,152000.0,3.91,3.9234,3.91,3.9167,152000.0
2009-05-26 12:20:00,5.83,5.85,5.83,5.85,193600.0,3.9167,3.9302,3.9167,3.9302,193600.0
2009-05-26 12:25:00,5.85,5.85,5.82,5.83,107200.0,3.9302,3.9302,3.91,3.9167,107200.0
2009-05-26 12:30:00,5.83,5.84,5.81,5.82,151200.0,3.9167,3.9234,3.9033,3.91,151200.0
2009-05-26 12:35:00,5.82,5.83,5.81,5.81,82800.0,3.91,3.9167,3.9033,3.9033,82800.0
2009-05-26 12:40:00,5.81,5.83,5.81,5.81,142800.0,3.9033,3.9167,3.9033,3.9033,142800.0
2009-05-26 12:45:00,5.81,5.87,5.81,5.87,216400.0,3.9033,3.9436,3.9033,3.9436,216400.0
2009-05-26 12:50:00,5.87,5.88,5.86,5.87,163600.0,3.9436,3.9503,3.9369,3.9436,163600.0
2009-05-26 12:55:00,5.87,5.88,5.87,5.87,113200.0,3.9436,3.9503,3.9436,3.9436,113200.0
2009-05-26 13:00:00,5.87,5.88,5.87,5.87,152400.0,3.9436,3.9503,3.9436,3.9436,152400.0
2009-05-26 13:05:00,5.88,5.89,5.86,5.86,125600.0,3.9503,3.957,3.9369,3.9369,125600.0
2009-05-26 13:10:00,5.86,5.88,5.86,5.88,197200.0,3.9369,3.9503,3.9369,3.9503,197200.0
2009-05-26 13:15:00,5.88,5.89,5.86,5.87,237600.0,3.9503,3.957,3.9369,3.9436,237600.0
2009-05-26 13:20:00,5.87,5.87,5.83,5.85,271200.0,3.9436,3.9436,3.9167,3.9302,271200.0
2009-05-26 13:25:00,5.85,5.87,5.83,5.86,262000.0,3.9302,3.9436,3.9167,3.9369,262000.0
2009-05-26 13:30:00,5.86,5.88,5.85,5.87,312000.0,3.9369,3.9503,3.9302,3.9436,312000.0
2009-05-26 13:35:00,5.86,5.87,5.86,5.87,373200.0,3.9369,3.9436,3.9369,3.9436,373200.0
2009-05-26 13:40:00,5.87,5.87,5.85,5.86,102000.0,3.9436,3.9436,3.9302,3.9369,102000.0
2009-05-26 13:45:00,5.86,5.87,5.86,5.86,109200.0,3.9369,3.9436,3.9369,3.9369,109200.0
2009-05-26 13:50:00,5.86,5.86,5.85,5.86,134000.0,3.9369,3.9369,3.9302,3.9369,134000.0
2009-05-26 13:55:00,5.86,5.86,5.85,5.85,133600.0,3.9369,3.9369,3.9302,3.9302,133600.0
2009-05-26 14:00:00,5.85,5.86,5.84,5.85,507200.0,3.9302,3.9369,3.9234,3.9302,507200.0
2009-05-26 14:05:00,5.85,5.86,5.84,5.85,176800.0,3.9302,3.9369,3.9234,3.9302,176800.0
2009-05-26 14:10:00,5.85,5.86,5.84,5.85,152000.0,3.9302,3.9369,3.9234,3.9302,152000.0
2009-05-26 14:15:00,5.85,5.87,5.85,5.86,161600.0,3.9302,3.9436,3.9302,3.9369,161600.0
2009-05-26 14:20:00,5.86,5.86,5.84,5.85,206800.0,3.9369,3.9369,3.9234,3.9302,206800.0
2009-05-26 14:25:00,5.85,5.85,5.84,5.84,151600.0,3.9302,3.9302,3.9234,3.9234,151600.0
2009-05-26 14:30:00,5.85,5.86,5.84,5.85,184000.0,3.9302,3.9369,3.9234,3.9302,184000.0
2009-05-26 14:35:00,5.85,5.85,5.84,5.85,151200.0,3.9302,3.9302,3.9234,3.9302,151200.0
2009-05-26 14:40:00,5.85,5.86,5.84,5.85,246000.0,3.9302,3.9369,3.9234,3.9302,246000.0
2009-05-26 14:45:00,5.85,5.86,5.85,5.86,222800.0,3.9302,3.9369,3.9302,3.9369,222800.0
2009-05-26 14:50:00,5.85,5.86,5.84,5.84,334000.0,3.9302,3.9369,3.9234,3.9234,334000.0
2009-05-26 14:55:00,5.85,5.85,5.83,5.84,391200.0,3.9302,3.9302,3.9167,3.9234,391200.0
2009-05-26 15:00:00,5.84,5.85,5.84,5.84,305600.0,3.9234,3.9302,3.9234,3.9234,305600.0
2009-05-26 15:05:00,5.84,5.84,5.82,5.84,374000.0,3.9234,3.9234,3.91,3.9234,374000.0
2009-05-26 15:10:00,5.84,5.85,5.83,5.84,401200.0,3.9234,3.9302,3.9167,3.9234,401200.0
2009-05-26 15:15:00,5.84,5.86,5.83,5.86,806800.0,3.9234,3.9369,3.9167,3.9369,806800.0
2009-05-26 15:20:00,5.86,5.87,5.85,5.85,550800.0,3.9369,3.9436,3.9302,3.9302,550800.0
2009-05-26 15:25:00,5.85,5.87,5.84,5.84,233600.0,3.9302,3.9436,3.9234,3.9234,233600.0
2009-05-26 15:30:00,5.83,5.86,5.83,5.85,298000.0,3.9167,3.9369,3.9167,3.9302,298000.0
2009-05-26 15:35:00,5.84,5.85,5.82,5.83,456400.0,3.9234,3.9302,3.91,3.9167,456400.0
2009-05-26 15:40:00,5.83,5.83,5.8,5.81,605200.0,3.9167,3.9167,3.8966,3.9033,605200.0
2009-05-26 15:45:00,5.81,5.81,5.78,5.79,729200.0,3.9033,3.9033,3.8831,3.8899,729200.0
2009-05-26 15:50:00,5.79,5.84,5.79,5.81,724800.0,3.8899,3.9234,3.8899,3.9033,724800.0
2009-05-26 15:55:00,5.81,5.84,5.81,5.84,820000.0,3.9033,3.9234,3.9033,3.9234,820000.0
2009-05-27 09:30:00,5.85,5.85,5.7,5.74,396400.0,3.9302,3.9302,3.8294,3.8563,396400.0
2009-05-27 09:35:00,5.73,5.8,5.73,5.77,431200.0,3.8495,3.8966,3.8495,3.8764,431200.0
2009-05-27 09:40:00,5.78,5.79,5.73,5.75,578400.0,3.8831,3.8899,3.8495,3.863,578400.0
2009-05-27 09:45:00,5.75,5.81,5.75,5.81,396000.0,3.863,3.9033,3.863,3.9033,396000.0
2009-05-27 09:50:00,5.81,5.84,5.81,5.83,424000.0,3.9033,3.9234,3.9033,3.9167,424000.0
2009-05-27 09:55:00,5.83,5.83,5.79,5.81,372800.0,3.9167,3.9167,3.8899,3.9033,372800.0
2009-05-27 10:00:00,5.81,5.82,5.75,5.75,416000.0,3.9033,3.91,3.863,3.863,416000.0
2009-05-27 10:05:00,5.75,5.77,5.72,5.72,576400.0,3.863,3.8764,3.8428,3.8428,576400.0
2009-05-27 10:10:00,5.72,5.73,5.7,5.7,470000.0,3.8428,3.8495,3.8294,3.8294,470000.0
2009-05-27 10:15:00,5.7,5.73,5.66,5.73,958000.0,3.8294,3.8495,3.8025,3.8495,958000.0
2009-05-27 10:20:00,5.73,5.75,5.73,5.75,606000.0,3.8495,3.863,3.8495,3.863,606000.0
2009-05-27 10:25:00,5.75,5.75,5.73,5.73,337200.0,3.863,3.863,3.8495,3.8495,337200.0
2009-05-27 10:30:00,5.73,5.75,5.7,5.75,382000.0,3.8495,3.863,3.8294,3.863,382000.0
2009-05-27 10:35:00,5.75,5.75,5.74,5.75,336000.0,3.863,3.863,3.8563,3.863,336000.0
2009-05-27 10:40:00,5.75,5.76,5.73,5.74,334800.0,3.863,3.8697,3.8495,3.8563,334800.0
2009-05-27 10:45:00,5.74,5.74,5.71,5.74,307200.0,3.8563,3.8563,3.8361,3.8563,307200.0
2009-05-27 10:50:00,5.73,5.75,5.73,5.75,249600.0,3.8495,3.863,3.8495,3.863,249600.0
2009-05-27 10:55:00,5.75,5.75,5.74,5.74,269600.0,3.863,3.863,3.8563,3.8563,269600.0
2009-05-27 11:00:00,5.74,5.75,5.73,5.73,216400.0,3.8563,3.863,3.8495,3.8495,216400.0
2009-05-27 11:05:00,5.73,5.75,5.72,5.74,287600.0,3.8495,3.863,3.8428,3.8563,287600.0
2009-05-27 11:10:00,5.74,5.74,5.71,5.73,516400.0,3.8563,3.8563,3.8361,3.8495,516400.0
2009-05-27 11:15:00,5.73,5.75,5.72,5.74,364800.0,3.8495,3.863,3.8428,3.8563,364800.0
2009-05-27 11:20:00,5.74,5.75,5.73,5.74,210000.0,3.8563,3.863,3.8495,3.8563,210000.0
2009-05-27 11:25:00,5.74,5.75,5.74,5.75,254400.0,3.8563,3.863,3.8563,3.863,254400.0
2009-05-27 11:30:00,5.75,5.75,5.72,5.75,466400.0,3.863,3.863,3.8428,3.863,466400.0
2009-05-27 11:35:00,5.75,5.75,5.75,5.75,176000.0,3.863,3.863,3.863,3.863,176000.0
2009-05-27 11:40:00,5.75,5.75,5.75,5.75,76800.0,3.863,3.863,3.863,3.863,76800.0
2009-05-27 11:45:00,5.75,5.75,5.75,5.75,138000.0,3.863,3.863,3.863,3.863,138000.0
2009-05-27 11:50:00,5.75,5.75,5.74,5.74,156800.0,3.863,3.863,3.8563,3.8563,156800.0
2009-05-27 11:55:00,5.74,5.75,5.73,5.74,178000.0,3.8563,3.863,3.8495,3.8563,178000.0
2009-05-27 12:00:00,5.74,5.75,5.74,5.74,233600.0,3.8563,3.863,3.8563,3.8563,233600.0
2009-05-27 12:05:00,5.74,5.75,5.73,5.75,335600.0,3.8563,3.863,3.8495,3.863,335600.0
2009-05-27 12:10:00,5.74,5.75,5.74,5.75,240400.0,3.8563,3.863,3.8563,3.863,240400.0
2009-05-27 12:15:00,5.75,5.75,5.75,5.75,126400.0,3.863,3.863,3.863,3.863,126400.0
2009-05-27 12:20:00,5.75,5.75,5.73,5.73,241200.0,3.863,3.863,3.8495,3.8495,241200.0
2009-05-27 12:25:00,5.73,5.73,5.71,5.71,203200.0,3.8495,3.8495,3.8361,3.8361,203200.0
2009-05-27 12:30:00,5.71,5.72,5.7,5.7,149600.0,3.8361,3.8428,3.8294,3.8294,149600.0
2009-05-27 12:35:00,5.7,5.7,5.68,5.68,263600.0,3.8294,3.8294,3.816,3.816,263600.0
2009-05-27 12:40:00,5.69,5.71,5.68,5.71,221200.0,3.8227,3.8361,3.816,3.8361,221200.0
2009-05-27 12:45:00,5.71,5.72,5.7,5.71,322800.0,3.8361,3.8428,3.8294,3.8361,322800.0
2009-05-27 12:50:00,5.71,5.71,5.69,5.71,552400.0,3.8361,3.8361,3.8227,3.8361,552400.0
2009-05-27 12:55:00,5.71,5.71,5.68,5.69,422000.0,3.8361,3.8361,3.816,3.8227,422000.0
2009-05-27 13:00:00,5.69,5.72,5.69,5.7,333600.0,3.8227,3.8428,3.8227,3.8294,333600.0
2009-05-27 13:05:00,5.7,5.7,5.66,5.67,564000.0,3.8294,3.8294,3.8025,3.8092,564000.0
2009-05-27 13:10:00,5.67,5.67,5.66,5.66,309600.0,3.8092,3.8092,3.8025,3.8025,309600.0
2009-05-27 13:15:00,5.66,5.66,5.63,5.64,986000.0,3.8025,3.8025,3.7824,3.7891,986000.0
2009-05-27 13:20:00,5.64,5.65,5.63,5.64,455200.0,3.7891,3.7958,3.7824,3.7891,455200.0
2009-05-27 13:25:00,5.64,5.64,5.63,5.64,266800.0,3.7891,3.7891,3.7824,3.7891,266800.0
2009-05-27 13:30:00,5.64,5.64,5.6,5.61,412000.0,3.7891,3.7891,3.7622,3.7689,412000.0
2009-05-27 13:35:00,5.61,5.61,5.59,5.6,332400.0,3.7689,3.7689,3.7555,3.7622,332400.0
2009-05-27 13:40:00,5.6,5.64,5.6,5.64,474000.0,3.7622,3.7891,3.7622,3.7891,474000.0
2009-05-27 13:45:00,5.64,5.65,5.6,5.6,354000.0,3.7891,3.7958,3.7622,3.7622,354000.0
2009-05-27 13:50:00,5.6,5.61,5.58,5.59,570000.0,3.7622,3.7689,3.7488,3.7555,570000.0
2009-05-27 13:55:00,5.59,5.61,5.59,5.61,414400.0,3.7555,3.7689,3.7555,3.7689,414400.0
2009-05-27 14:00:00,5.6,5.6,5.58,5.58,375200.0,3.7622,3.7622,3.7488,3.7488,375200.0
2009-05-27 14:05:00,5.58,5.59,5.58,5.58,229600.0,3.7488,3.7555,3.7488,3.7488,229600.0
2009-05-27 14:10:00,5.58,5.61,5.58,5.6,261200.0,3.7488,3.7689,3.7488,3.7622,261200.0
2009-05-27 14:15:00,5.6,5.6,5.58,5.58,364400.0,3.7622,3.7622,3.7488,3.7488,364400.0
2009-05-27 14:20:00,5.58,5.58,5.56,5.57,432400.0,3.7488,3.7488,3.7353,3.7421,432400.0
2009-05-27 14:25:00,5.57,5.59,5.57,5.59,248400.0,3.7421,3.7555,3.7421,3.7555,248400.0
2009-05-27 14:30:00,5.59,5.59,5.57,5.58,181600.0,3.7555,3.7555,3.7421,3.7488,181600.0
2009-05-27 14:35:00,5.58,5.61,5.58,5.61,174000.0,3.7488,3.7689,3.7488,3.7689,174000.0
2009-05-27 14:40:00,5.61,5.62,5.6,5.61,206800.0,3.7689,3.7756,3.7622,3.7689,206800.0
2009-05-27 14:45:00,5.61,5.65,5.61,5.64,408000.0,3.7689,3.7958,3.7689,3.7891,408000.0
2009-05-27 14:50:00,5.64,5.65,5.61,5.62,149200.0,3.7891,3.7958,3.7689,3.7756,149200.0
2009-05-27 14:55:00,5.62,5.62,5.58,5.58,410800.0,3.7756,3.7756,3.7488,3.7488,410800.0
2009-05-27 15:00:00,5.58,5.61,5.58,5.61,213600.0,3.7488,3.7689,3.7488,3.7689,213600.0
2009-05-27 15:05:00,5.61,5.63,5.6,5.61,250400.0,3.7689,3.7824,3.7622,3.7689,250400.0
2009-05-27 15:10:00,5.6,5.61,5.58,5.59,344400.0,3.7622,3.7689,3.7488,3.7555,344400.0
2009-05-27 15:15:00,5.59,5.6,5.57,5.57,328000.0,3.7555,3.7622,3.7421,3.7421,328000.0
2009-05-27 15:20:00,5.57,5.57,5.51,5.52,896400.0,3.7421,3.7421,3.7017,3.7085,896400.0
2009-05-27 15:25:00,5.51,5.52,5.5,5.51,908000.0,3.7017,3.7085,3.695,3.7017,908000.0
2009-05-27 15:30:00,5.51,5.54,5.5,5.53,534800.0,3.7017,3.7219,3.695,3.7152,534800.0
2009-05-27 15:35:00,5.53,5.53,5.5,5.51,642800.0,3.7152,3.7152,3.695,3.7017,642800.0
2009-05-27 15:40:00,5.51,5.53,5.51,5.52,535600.0,3.7017,3.7152,3.7017,3.7085,535600.0
2009-05-27 15:45:00,5.52,5.55,5.51,5.52,591600.0,3.7085,3.7286,3.7017,3.7085,591600.0
2009-05-27 15:50:00,5.53,5.53,5.51,5.51,628800.0,3.7152,3.7152,3.7017,3.7017,628800.0
2009-05-27 15:55:00,5.51,5.53,5.5,5.51,1752000.0,3.7017,3.7152,3.695,3.7017,1752000.0
2009-05-28 09:30:00,5.58,5.74,5.58,5.7,1023600.0,3.7488,3.8563,3.7488,3.8294,1023600.0
2009-05-28 09:35:00,5.7,5.72,5.69,5.71,726000.0,3.8294,3.8428,3.8227,3.8361,726000.0
2009-05-28 09:40:00,5.72,5.78,5.71,5.75,814400.0,3.8428,3.8831,3.8361,3.863,814400.0
2009-05-28 09:45:00,5.75,5.76,5.72,5.75,711600.0,3.863,3.8697,3.8428,3.863,711600.0
2009-05-28 09:50:00,5.75,5.77,5.71,5.72,736000.0,3.863,3.8764,3.8361,3.8428,736000.0
2009-05-28 09:55:00,5.71,5.74,5.71,5.73,814800.0,3.8361,3.8563,3.8361,3.8495,814800.0
2009-05-28 10:00:00,5.72,5.72,5.64,5.66,1088000.0,3.8428,3.8428,3.7891,3.8025,1088000.0
2009-05-28 10:05:00,5.66,5.68,5.63,5.63,802000.0,3.8025,3.816,3.7824,3.7824,802000.0
2009-05-28 10:10:00,5.63,5.66,5.58,5.66,552400.0,3.7824,3.8025,3.7488,3.8025,552400.0
2009-05-28 10:15:00,5.66,5.67,5.65,5.65,300400.0,3.8025,3.8092,3.7958,3.7958,300400.0
2009-05-28 10:20:00,5.65,5.69,5.64,5.67,324400.0,3.7958,3.8227,3.7891,3.8092,324400.0
2009-05-28 10:25:00,5.67,5.69,5.66,5.68,239600.0,3.8092,3.8227,3.8025,3.816,239600.0
2009-05-28 10:30:00,5.67,5.7,5.67,5.68,278800.0,3.8092,3.8294,3.8092,3.816,278800.0
2009-05-28 10:35:00,5.68,5.71,5.67,5.71,293600.0,3.816,3.8361,3.8092,3.8361,293600.0
2009-05-28 10:40:00,5.71,5.72,5.7,5.71,236400.0,3.8361,3.8428,3.8294,3.8361,236400.0
2009-05-28 10:45:00,5.71,5.72,5.7,5.71,220000.0,3.8361,3.8428,3.8294,3.8361,220000.0
2009-05-28 10:50:00,5.71,5.71,5.68,5.7,168800.0,3.8361,3.8361,3.816,3.8294,168800.0
2009-05-28 10:55:00,5.7,5.73,5.69,5.72,148800.0,3.8294,3.8495,3.8227,3.8428,148800.0
2009-05-28 11:00:00,5.72,5.74,5.71,5.74,217200.0,3.8428,3.8563,3.8361,3.8563,217200.0
2009-05-28 11:05:00,5.74,5.75,5.72,5.74,350400.0,3.8563,3.863,3.8428,3.8563,350400.0
2009-05-28 11:10:00,5.74,5.74,5.7,5.71,166400.0,3.8563,3.8563,3.8294,3.8361,166400.0
2009-05-28 11:15:00,5.71,5.73,5.7,5.7,170000.0,3.8361,3.8495,3.8294,3.8294,170000.0
2009-05-28 11:20:00,5.7,5.72,5.7,5.71,146000.0,3.8294,3.8428,3.8294,3.8361,146000.0
2009-05-28 11:25:00,5.71,5.73,5.7,5.71,130000.0,3.8361,3.8495,3.8294,3.8361,130000.0
2009-05-28 11:30:00,5.7,5.72,5.68,5.72,334800.0,3.8294,3.8428,3.816,3.8428,334800.0
2009-05-28 11:35:00,5.72,5.73,5.72,5.72,134800.0,3.8428,3.8495,3.8428,3.8428,134800.0
2009-05-28 11:40:00,5.72,5.72,5.69,5.7,191200.0,3.8428,3.8428,3.8227,3.8294,191200.0
2009-05-28 11:45:00,5.7,5.72,5.69,5.72,258800.0,3.8294,3.8428,3.8227,3.8428,258800.0
2009-05-28 11:50:00,5.72,5.74,5.7,5.71,177200.0,3.8428,3.8563,3.8294,3.8361,177200.0
2009-05-28 11:55:00,5.71,5.73,5.7,5.72,164000.0,3.8361,3.8495,3.8294,3.8428,164000.0
2009-05-28 12:00:00,5.72,5.73,5.7,5.7,113600.0,3.8428,3.8495,3.8294,3.8294,113600.0
2009-05-28 12:05:00,5.7,5.7,5.68,5.68,179200.0,3.8294,3.8294,3.816,3.816,179200.0
2009-05-28 12:10:00,5.68,5.7,5.68,5.69,75600.0,3.816,3.8294,3.816,3.8227,75600.0
2009-05-28 12:15:00,5.69,5.69,5.67,5.68,140400.0,3.8227,3.8227,3.8092,3.816,140400.0
2009-05-28 12:20:00,5.67,5.69,5.67,5.68,127200.0,3.8092,3.8227,3.8092,3.816,127200.0
2009-05-28 12:25:00,5.68,5.71,5.68,5.69,115200.0,3.816,3.8361,3.816,3.8227,115200.0
2009-05-28 12:30:00,5.68,5.69,5.68,5.69,64800.0,3.816,3.8227,3.816,3.8227,64800.0
2009-05-28 12:35:00,5.69,5.69,5.68,5.68,103600.0,3.8227,3.8227,3.816,3.816,103600.0
2009-05-28 12:40:00,5.68,5.68,5.68,5.68,84800.0,3.816,3.816,3.816,3.816,84800.0
2009-05-28 12:45:00,5.68,5.69,5.67,5.68,154400.0,3.816,3.8227,3.8092,3.816,154400.0
2009-05-28 12:50:00,5.68,5.69,5.66,5.67,133600.0,3.816,3.8227,3.8025,3.8092,133600.0
2009-05-28 12:55:00,5.67,5.68,5.67,5.68,128400.0,3.8092,3.816,3.8092,3.816,128400.0
2009-05-28 13:00:00,5.68,5.7,5.67,5.69,307600.0,3.816,3.8294,3.8092,3.8227,307600.0
2009-05-28 13:05:00,5.69,5.71,5.69,5.71,165600.0,3.8227,3.8361,3.8227,3.8361,165600.0
2009-05-28 13:10:00,5.71,5.75,5.7,5.75,321600.0,3.8361,3.863,3.8294,3.863,321600.0
2009-05-28 13:15:00,5.75,5.78,5.74,5.75,568000.0,3.863,3.8831,3.8563,3.863,568000.0
2009-05-28 13:20:00,5.76,5.77,5.74,5.74,199200.0,3.8697,3.8764,3.8563,3.8563,199200.0
2009-05-28 13:25:00,5.75,5.75,5.73,5.73,82000.0,3.863,3.863,3.8495,3.8495,82000.0
2009-05-28 13:30:00,5.73,5.75,5.72,5.74,199600.0,3.8495,3.863,3.8428,3.8563,199600.0
2009-05-28 13:35:00,5.75,5.76,5.73,5.74,192400.0,3.863,3.8697,3.8495,3.8563,192400.0
2009-05-28 13:40:00,5.74,5.74,5.73,5.73,113200.0,3.8563,3.8563,3.8495,3.8495,113200.0
2009-05-28 13:45:00,5.73,5.76,5.73,5.75,122000.0,3.8495,3.8697,3.8495,3.863,122000.0
2009-05-28 13:50:00,5.75,5.76,5.74,5.74,76400.0,3.863,3.8697,3.8563,3.8563,76400.0
2009-05-28 13:55:00,5.74,5.74,5.72,5.74,162800.0,3.8563,3.8563,3.8428,3.8563,162800.0
2009-05-28 14:00:00,5.74,5.74,5.73,5.73,97600.0,3.8563,3.8563,3.8495,3.8495,97600.0
2009-05-28 14:05:00,5.73,5.75,5.72,5.73,136800.0,3.8495,3.863,3.8428,3.8495,136800.0
2009-05-28 14:10:00,5.73,5.74,5.73,5.73,119200.0,3.8495,3.8563,3.8495,3.8495,119200.0
2009-05-28 14:15:00,5.73,5.75,5.73,5.74,150400.0,3.8495,3.863,3.8495,3.8563,150400.0
2009-05-28 14:20:00,5.74,5.79,5.74,5.79,340000.0,3.8563,3.8899,3.8563,3.8899,340000.0
2009-05-28 14:25:00,5.79,5.79,5.78,5.79,486800.0,3.8899,3.8899,3.8831,3.8899,486800.0
2009-05-28 14:30:00,5.79,5.81,5.78,5.8,416000.0,3.8899,3.9033,3.8831,3.8966,416000.0
2009-05-28 14:35:00,5.8,5.81,5.8,5.8,222800.0,3.8966,3.9033,3.8966,3.8966,222800.0
2009-05-28 14:40:00,5.8,5.8,5.77,5.77,180800.0,3.8966,3.8966,3.8764,3.8764,180800.0
2009-05-28 14:45:00,5.77,5.8,5.77,5.79,135200.0,3.8764,3.8966,3.8764,3.8899,135200.0
2009-05-28 14:50:00,5.79,5.82,5.79,5.81,300000.0,3.8899,3.91,3.8899,3.9033,300000.0
2009-05-28 14:55:00,5.81,5.83,5.81,5.83,441200.0,3.9033,3.9167,3.9033,3.9167,441200.0
2009-05-28 15:00:00,5.83,5.85,5.82,5.82,462000.0,3.9167,3.9302,3.91,3.91,462000.0
2009-05-28 15:05:00,5.82,5.83,5.81,5.83,358000.0,3.91,3.9167,3.9033,3.9167,358000.0
2009-05-28 15:10:00,5.83,5.84,5.82,5.84,631200.0,3.9167,3.9234,3.91,3.9234,631200.0
2009-05-28 15:15:00,5.84,5.86,5.84,5.85,361600.0,3.9234,3.9369,3.9234,3.9302,361600.0
2009-05-28 15:20:00,5.85,5.86,5.84,5.84,683200.0,3.9302,3.9369,3.9234,3.9234,683200.0
2009-05-28 15:25:00,5.84,5.85,5.82,5.85,342400.0,3.9234,3.9302,3.91,3.9302,342400.0
2009-05-28 15:30:00,5.85,5.88,5.84,5.88,610000.0,3.9302,3.9503,3.9234,3.9503,610000.0
2009-05-28 15:35:00,5.88,5.89,5.87,5.88,821200.0,3.9503,3.957,3.9436,3.9503,821200.0
2009-05-28 15:40:00,5.88,5.89,5.86,5.89,727200.0,3.9503,3.957,3.9369,3.957,727200.0
2009-05-28 15:45:00,5.89,5.9,5.88,5.9,853200.0,3.957,3.9638,3.9503,3.9638,853200.0
2009-05-28 15:50:00,5.9,5.91,5.86,5.87,1009600.0,3.9638,3.9705,3.9369,3.9436,1009600.0
2009-05-28 15:55:00,5.87,5.89,5.86,5.88,1664000.0,3.9436,3.957,3.9369,3.9503,1664000.0
2009-05-29 09:30:00,5.93,6.0,5.9,5.99,604400.0,3.9839,4.0309,3.9638,4.0242,604400.0
2009-05-29 09:35:00,6.0,6.08,5.97,6.05,852400.0,4.0309,4.0847,4.0108,4.0645,852400.0
2009-05-29 09:40:00,6.06,6.06,5.95,6.0,652400.0,4.0712,4.0712,3.9973,4.0309,652400.0
2009-05-29 09:45:00,6.0,6.05,5.99,6.04,1164000.0,4.0309,4.0645,4.0242,4.0578,1164000.0
2009-05-29 09:50:00,6.04,6.09,6.04,6.07,597200.0,4.0578,4.0914,4.0578,4.078,597200.0
2009-05-29 09:55:00,6.07,6.12,6.06,6.12,426800.0,4.078,4.1116,4.0712,4.1116,426800.0
2009-05-29 10:00:00,6.12,6.17,6.11,6.13,729200.0,4.1116,4.1451,4.1048,4.1183,729200.0
2009-05-29 10:05:00,6.13,6.2,6.13,6.18,786800.0,4.1183,4.1653,4.1183,4.1519,786800.0
2009-05-29 10:10:00,6.18,6.21,6.12,6.15,704000.0,4.1519,4.172,4.1116,4.1317,704000.0
2009-05-29 10:15:00,6.15,6.19,6.15,6.18,430000.0,4.1317,4.1586,4.1317,4.1519,430000.0
2009-05-29 10:20:00,6.17,6.19,6.15,6.18,194800.0,4.1451,4.1586,4.1317,4.1519,194800.0
2009-05-29 10:25:00,6.18,6.19,6.17,6.18,172800.0,4.1519,4.1586,4.1451,4.1519,172800.0
2009-05-29 10:30:00,6.18,6.18,6.16,6.16,210800.0,4.1519,4.1519,4.1384,4.1384,210800.0
2009-05-29 10:35:00,6.17,6.19,6.15,6.18,372800.0,4.1451,4.1586,4.1317,4.1519,372800.0
2009-05-29 10:40:00,6.18,6.2,6.17,6.19,444800.0,4.1519,4.1653,4.1451,4.1586,444800.0
2009-05-29 10:45:00,6.19,6.21,6.17,6.18,310000.0,4.1586,4.172,4.1451,4.1519,310000.0
2009-05-29 10:50:00,6.18,6.18,6.16,6.18,239200.0,4.1519,4.1519,4.1384,4.1519,239200.0
2009-05-29 10:55:00,6.17,6.17,6.15,6.16,433600.0,4.1451,4.1451,4.1317,4.1384,433600.0
2009-05-29 11:00:00,6.16,6.17,6.14,6.16,264400.0,4.1384,4.1451,4.125,4.1384,264400.0
2009-05-29 11:05:00,6.16,6.16,6.12,6.12,444800.0,4.1384,4.1384,4.1116,4.1116,444800.0
2009-05-29 11:10:00,6.12,6.13,6.1,6.12,478800.0,4.1116,4.1183,4.0981,4.1116,478800.0
2009-05-29 11:15:00,6.12,6.12,6.11,6.11,201200.0,4.1116,4.1116,4.1048,4.1048,201200.0
2009-05-29 11:20:00,6.11,6.12,6.09,6.12,241200.0,4.1048,4.1116,4.0914,4.1116,241200.0
2009-05-29 11:25:00,6.11,6.12,6.07,6.07,235200.0,4.1048,4.1116,4.078,4.078,235200.0
2009-05-29 11:30:00,6.08,6.09,6.07,6.09,142400.0,4.0847,4.0914,4.078,4.0914,142400.0
2009-05-29 11:35:00,6.09,6.1,6.07,6.09,215200.0,4.0914,4.0981,4.078,4.0914,215200.0
2009-05-29 11:40:00,6.09,6.13,6.09,6.12,300800.0,4.0914,4.1183,4.0914,4.1116,300800.0
2009-05-29 11:45:00,6.12,6.13,6.11,6.13,168800.0,4.1116,4.1183,4.1048,4.1183,168800.0
2009-05-29 11:50:00,6.12,6.13,6.1,6.11,153600.0,4.1116,4.1183,4.0981,4.1048,153600.0
2009-05-29 11:55:00,6.11,6.12,6.09,6.1,142000.0,4.1048,4.1116,4.0914,4.0981,142000.0
2009-05-29 12:00:00,6.1,6.13,6.1,6.13,116000.0,4.0981,4.1183,4.0981,4.1183,116000.0
2009-05-29 12:05:00,6.13,6.13,6.11,6.12,326000.0,4.1183,4.1183,4.1048,4.1116,326000.0
2009-05-29 12:10:00,6.12,6.12,6.1,6.1,188000.0,4.1116,4.1116,4.0981,4.0981,188000.0
2009-05-29 12:15:00,6.1,6.11,6.1,6.11,220000.0,4.0981,4.1048,4.0981,4.1048,220000.0
2009-05-29 12:20:00,6.11,6.12,6.09,6.09,178800.0,4.1048,4.1116,4.0914,4.0914,178800.0
2009-05-29 12:25:00,6.09,6.12,6.08,6.12,170400.0,4.0914,4.1116,4.0847,4.1116,170400.0
2009-05-29 12:30:00,6.11,6.12,6.1,6.1,210800.0,4.1048,4.1116,4.0981,4.0981,210800.0
2009-05-29 12:35:00,6.1,6.1,6.08,6.08,166400.0,4.0981,4.0981,4.0847,4.0847,166400.0
2009-05-29 12:40:00,6.08,6.09,6.07,6.07,168800.0,4.0847,4.0914,4.078,4.078,168800.0
2009-05-29 12:45:00,6.07,6.08,6.06,6.06,117600.0,4.078,4.0847,4.0712,4.0712,117600.0
2009-05-29 12:50:00,6.06,6.07,6.06,6.06,110800.0,4.0712,4.078,4.0712,4.0712,110800.0
2009-05-29 12:55:00,6.06,6.08,6.06,6.07,134400.0,4.0712,4.0847,4.0712,4.078,134400.0
2009-05-29 13:00:00,6.07,6.1,6.07,6.09,158400.0,4.078,4.0981,4.078,4.0914,158400.0
2009-05-29 13:05:00,6.09,6.1,6.09,6.09,132000.0,4.0914,4.0981,4.0914,4.0914,132000.0
2009-05-29 13:10:00,6.09,6.1,6.07,6.09,246800.0,4.0914,4.0981,4.078,4.0914,246800.0
2009-05-29 13:15:00,6.09,6.11,6.08,6.1,109600.0,4.0914,4.1048,4.0847,4.0981,109600.0
2009-05-29 13:20:00,6.11,6.12,6.1,6.11,101600.0,4.1048,4.1116,4.0981,4.1048,101600.0
2009-05-29 13:25:00,6.12,6.12,6.11,6.12,103600.0,4.1116,4.1116,4.1048,4.1116,103600.0
2009-05-29 13:30:00,6.12,6.14,6.11,6.11,264000.0,4.1116,4.125,4.1048,4.1048,264000.0
2009-05-29 13:35:00,6.11,6.12,6.11,6.12,97200.0,4.1048,4.1116,4.1048,4.1116,97200.0
2009-05-29 13:40:00,6.12,6.12,6.11,6.11,69600.0,4.1116,4.1116,4.1048,4.1048,69600.0
2009-05-29 13:45:00,6.11,6.13,6.11,6.11,132800.0,4.1048,4.1183,4.1048,4.1048,132800.0
2009-05-29 13:50:00,6.12,6.13,6.11,6.13,186800.0,4.1116,4.1183,4.1048,4.1183,186800.0
2009-05-29 13:55:00,6.13,6.13,6.11,6.13,112800.0,4.1183,4.1183,4.1048,4.1183,112800.0
2009-05-29 14:00:00,6.12,6.12,6.11,6.11,242400.0,4.1116,4.1116,4.1048,4.1048,242400.0
2009-05-29 14:05:00,6.11,6.12,6.1,6.12,114800.0,4.1048,4.1116,4.0981,4.1116,114800.0
2009-05-29 14:10:00,6.12,6.13,6.12,6.13,340000.0,4.1116,4.1183,4.1116,4.1183,340000.0
2009-05-29 14:15:00,6.13,6.13,6.12,6.13,204000.0,4.1183,4.1183,4.1116,4.1183,204000.0
2009-05-29 14:20:00,6.13,6.13,6.12,6.12,358800.0,4.1183,4.1183,4.1116,4.1116,358800.0
2009-05-29 14:25:00,6.12,6.14,6.12,6.13,162800.0,4.1116,4.125,4.1116,4.1183,162800.0
2009-05-29 14:30:00,6.13,6.15,6.13,6.14,303200.0,4.1183,4.1317,4.1183,4.125,303200.0
2009-05-29 14:35:00,6.14,6.15,6.14,6.15,273600.0,4.125,4.1317,4.125,4.1317,273600.0
2009-05-29 14:40:00,6.15,6.15,6.14,6.14,169600.0,4.1317,4.1317,4.125,4.125,169600.0
2009-05-29 14:45:00,6.15,6.15,6.14,6.15,295200.0,4.1317,4.1317,4.125,4.1317,295200.0
2009-05-29 14:50:00,6.15,6.15,6.13,6.13,573200.0,4.1317,4.1317,4.1183,4.1183,573200.0
2009-05-29 14:55:00,6.13,6.15,6.13,6.15,358800.0,4.1183,4.1317,4.1183,4.1317,358800.0
2009-05-29 15:00:00,6.15,6.17,6.14,6.17,673200.0,4.1317,4.1451,4.125,4.1451,673200.0
2009-05-29 15:05:00,6.17,6.2,6.17,6.19,377600.0,4.1451,4.1653,4.1451,4.1586,377600.0
2009-05-29 15:10:00,6.19,6.21,6.18,6.18,451200.0,4.1586,4.172,4.1519,4.1519,451200.0
2009-05-29 15:15:00,6.18,6.19,6.18,6.19,272400.0,4.1519,4.1586,4.1519,4.1586,272400.0
2009-05-29 15:20:00,6.19,6.2,6.16,6.17,304800.0,4.1586,4.1653,4.1384,4.1451,304800.0
2009-05-29 15:25:00,6.17,6.2,6.17,6.2,278800.0,4.1451,4.1653,4.1451,4.1653,278800.0
2009-05-29 15:30:00,6.2,6.22,6.19,6.2,700800.0,4.1653,4.1787,4.1586,4.1653,700800.0
2009-05-29 15:35:00,6.2,6.22,6.2,6.21,568000.0,4.1653,4.1787,4.1653,4.172,568000.0
2009-05-29 15:40:00,6.21,6.22,6.2,6.22,644400.0,4.172,4.1787,4.1653,4.1787,644400.0
2009-05-29 15:45:00,6.22,6.22,6.21,6.21,524000.0,4.1787,4.1787,4.172,4.172,524000.0
2009-05-29 15:50:00,6.21,6.22,6.18,6.19,830000.0,4.172,4.1787,4.1519,4.1586,830000.0
2009-05-29 15:55:00,6.19,6.24,6.18,6.24,1754000.0,4.1586,4.1922,4.1519,4.1922,1754000.0
2009-06-01 09:30:00,6.29,6.41,6.25,6.4,603200.0,4.2258,4.3064,4.1989,4.2997,603200.0
2009-06-01 09:35:00,6.41,6.42,6.36,6.41,951200.0,4.3064,4.3131,4.2728,4.3064,951200.0
2009-06-01 09:40:00,6.42,6.5,6.42,6.5,717600.0,4.3131,4.3669,4.3131,4.3669,717600.0
2009-06-01 09:45:00,6.49,6.5,6.43,6.46,580400.0,4.3601,4.3669,4.3198,4.34,580400.0
2009-06-01 09:50:00,6.46,6.49,6.41,6.43,608000.0,4.34,4.3601,4.3064,4.3198,608000.0
2009-06-01 09:55:00,6.43,6.5,6.42,6.48,442000.0,4.3198,4.3669,4.3131,4.3534,442000.0
2009-06-01 10:00:00,6.49,6.54,6.47,6.54,598400.0,4.3601,4.3937,4.3467,4.3937,598400.0
2009-06-01 10:05:00,6.53,6.55,6.52,6.55,427600.0,4.387,4.4004,4.3803,4.4004,427600.0
2009-06-01 10:10:00,6.55,6.57,6.51,6.52,519600.0,4.4004,4.4139,4.3736,4.3803,519600.0
2009-06-01 10:15:00,6.53,6.54,6.5,6.54,257600.0,4.387,4.3937,4.3669,4.3937,257600.0
2009-06-01 10:20:00,6.54,6.57,6.5,6.5,262800.0,4.3937,4.4139,4.3669,4.3669,262800.0
2009-06-01 10:25:00,6.51,6.54,6.5,6.51,378000.0,4.3736,4.3937,4.3669,4.3736,378000.0
2009-06-01 10:30:00,6.5,6.53,6.46,6.49,390800.0,4.3669,4.387,4.34,4.3601,390800.0
2009-06-01 10:35:00,6.49,6.53,6.49,6.53,275200.0,4.3601,4.387,4.3601,4.387,275200.0
2009-06-01 10:40:00,6.53,6.53,6.49,6.5,220400.0,4.387,4.387,4.3601,4.3669,220400.0
2009-06-01 10:45:00,6.5,6.5,6.47,6.47,221200.0,4.3669,4.3669,4.3467,4.3467,221200.0
2009-06-01 10:50:00,6.47,6.5,6.47,6.49,174400.0,4.3467,4.3669,4.3467,4.3601,174400.0
2009-06-01 10:55:00,6.49,6.5,6.48,6.5,202800.0,4.3601,4.3669,4.3534,4.3669,202800.0
2009-06-01 11:00:00,6.5,6.51,6.5,6.5,152000.0,4.3669,4.3736,4.3669,4.3669,152000.0
2009-06-01 11:05:00,6.5,6.52,6.5,6.51,224000.0,4.3669,4.3803,4.3669,4.3736,224000.0
2009-06-01 11:10:00,6.51,6.53,6.5,6.52,200400.0,4.3736,4.387,4.3669,4.3803,200400.0
2009-06-01 11:15:00,6.52,6.54,6.52,6.54,120800.0,4.3803,4.3937,4.3803,4.3937,120800.0
2009-06-01 11:20:00,6.54,6.6,6.54,6.6,550400.0,4.3937,4.434,4.3937,4.434,550400.0
2009-06-01 11:25:00,6.59,6.62,6.59,6.6,288400.0,4.4273,4.4475,4.4273,4.434,288400.0
2009-06-01 11:30:00,6.6,6.6,6.57,6.59,149200.0,4.434,4.434,4.4139,4.4273,149200.0
2009-06-01 11:35:00,6.59,6.59,6.55,6.56,155200.0,4.4273,4.4273,4.4004,4.4072,155200.0
2009-06-01 11:40:00,6.56,6.56,6.55,6.55,111200.0,4.4072,4.4072,4.4004,4.4004,111200.0
2009-06-01 11:45:00,6.56,6.59,6.56,6.59,144400.0,4.4072,4.4273,4.4072,4.4273,144400.0
2009-06-01 11:50:00,6.59,6.59,6.57,6.58,162400.0,4.4273,4.4273,4.4139,4.4206,162400.0
2009-06-01 11:55:00,6.58,6.63,6.58,6.61,292000.0,4.4206,4.4542,4.4206,4.4408,292000.0
2009-06-01 12:00:00,6.61,6.62,6.58,6.58,296800.0,4.4408,4.4475,4.4206,4.4206,296800.0
2009-06-01 12:05:00,6.58,6.59,6.57,6.57,92800.0,4.4206,4.4273,4.4139,4.4139,92800.0
2009-06-01 12:10:00,6.57,6.57,6.55,6.55,158000.0,4.4139,4.4139,4.4004,4.4004,158000.0
2009-06-01 12:15:00,6.55,6.56,6.54,6.54,106800.0,4.4004,4.4072,4.3937,4.3937,106800.0
2009-06-01 12:20:00,6.54,6.54,6.54,6.54,62800.0,4.3937,4.3937,4.3937,4.3937,62800.0
2009-06-01 12:25:00,6.54,6.54,6.52,6.52,251200.0,4.3937,4.3937,4.3803,4.3803,251200.0
2009-06-01 12:30:00,6.53,6.54,6.52,6.54,138800.0,4.387,4.3937,4.3803,4.3937,138800.0
2009-06-01 12:35:00,6.54,6.54,6.51,6.53,541600.0,4.3937,4.3937,4.3736,4.387,541600.0
2009-06-01 12:40:00,6.53,6.53,6.53,6.53,68000.0,4.387,4.387,4.387,4.387,68000.0
2009-06-01 12:45:00,6.54,6.54,6.53,6.53,88000.0,4.3937,4.3937,4.387,4.387,88000.0
2009-06-01 12:50:00,6.53,6.54,6.52,6.53,54400.0,4.387,4.3937,4.3803,4.387,54400.0
2009-06-01 12:55:00,6.53,6.53,6.5,6.5,215200.0,4.387,4.387,4.3669,4.3669,215200.0
2009-06-01 13:00:00,6.5,6.51,6.49,6.5,352800.0,4.3669,4.3736,4.3601,4.3669,352800.0
2009-06-01 13:05:00,6.5,6.51,6.49,6.5,158400.0,4.3669,4.3736,4.3601,4.3669,158400.0
2009-06-01 13:10:00,6.5,6.5,6.48,6.48,81600.0,4.3669,4.3669,4.3534,4.3534,81600.0
2009-06-01 13:15:00,6.48,6.5,6.48,6.48,98800.0,4.3534,4.3669,4.3534,4.3534,98800.0
2009-06-01 13:20:00,6.49,6.5,6.49,6.5,44000.0,4.3601,4.3669,4.3601,4.3669,44000.0
2009-06-01 13:25:00,6.5,6.5,6.48,6.5,100000.0,4.3669,4.3669,4.3534,4.3669,100000.0
2009-06-01 13:30:00,6.5,6.51,6.49,6.5,167600.0,4.3669,4.3736,4.3601,4.3669,167600.0
2009-06-01 13:35:00,6.5,6.5,6.49,6.5,69200.0,4.3669,4.3669,4.3601,4.3669,69200.0
2009-06-01 13:40:00,6.51,6.51,6.49,6.49,131200.0,4.3736,4.3736,4.3601,4.3601,131200.0
2009-06-01 13:45:00,6.5,6.51,6.49,6.5,161200.0,4.3669,4.3736,4.3601,4.3669,161200.0
2009-06-01 13:50:00,6.5,6.5,6.5,6.5,117600.0,4.3669,4.3669,4.3669,4.3669,117600.0
2009-06-01 13:55:00,6.5,6.53,6.5,6.52,426000.0,4.3669,4.387,4.3669,4.3803,426000.0
2009-06-01 14:00:00,6.52,6.52,6.5,6.5,305600.0,4.3803,4.3803,4.3669,4.3669,305600.0
2009-06-01 14:05:00,6.5,6.5,6.47,6.48,169200.0,4.3669,4.3669,4.3467,4.3534,169200.0
2009-06-01 14:10:00,6.48,6.5,6.47,6.47,266400.0,4.3534,4.3669,4.3467,4.3467,266400.0
2009-06-01 14:15:00,6.47,6.49,6.46,6.47,110000.0,4.3467,4.3601,4.34,4.3467,110000.0
2009-06-01 14:20:00,6.46,6.48,6.46,6.48,78800.0,4.34,4.3534,4.34,4.3534,78800.0
2009-06-01 14:25:00,6.49,6.49,6.46,6.46,234800.0,4.3601,4.3601,4.34,4.34,234800.0
2009-06-01 14:30:00,6.45,6.47,6.45,6.47,265200.0,4.3333,4.3467,4.3333,4.3467,265200.0
2009-06-01 14:35:00,6.47,6.47,6.45,6.47,143200.0,4.3467,4.3467,4.3333,4.3467,143200.0
2009-06-01 14:40:00,6.47,6.48,6.44,6.47,241200.0,4.3467,4.3534,4.3265,4.3467,241200.0
2009-06-01 14:45:00,6.47,6.48,6.45,6.45,226000.0,4.3467,4.3534,4.3333,4.3333,226000.0
2009-06-01 14:50:00,6.45,6.46,6.44,6.46,156000.0,4.3333,4.34,4.3265,4.34,156000.0
2009-06-01 14:55:00,6.46,6.47,6.45,6.47,127200.0,4.34,4.3467,4.3333,4.3467,127200.0
2009-06-01 15:00:00,6.46,6.49,6.45,6.46,197600.0,4.34,4.3601,4.3333,4.34,197600.0
2009-06-01 15:05:00,6.46,6.46,6.42,6.44,208000.0,4.34,4.34,4.3131,4.3265,208000.0
2009-06-01 15:10:00,6.44,6.46,6.42,6.43,271600.0,4.3265,4.34,4.3131,4.3198,271600.0
2009-06-01 15:15:00,6.43,6.43,6.4,6.41,214400.0,4.3198,4.3198,4.2997,4.3064,214400.0
2009-06-01 15:20:00,6.41,6.43,6.41,6.42,230000.0,4.3064,4.3198,4.3064,4.3131,230000.0
2009-06-01 15:25:00,6.42,6.45,6.42,6.43,369200.0,4.3131,4.3333,4.3131,4.3198,369200.0
2009-06-01 15:30:00,6.44,6.46,6.43,6.43,464000.0,4.3265,4.34,4.3198,4.3198,464000.0
2009-06-01 15:35:00,6.43,6.47,6.43,6.46,255600.0,4.3198,4.3467,4.3198,4.34,255600.0
2009-06-01 15:40:00,6.46,6.47,6.44,6.45,441600.0,4.34,4.3467,4.3265,4.3333,441600.0
2009-06-01 15:45:00,6.45,6.45,6.42,6.44,436400.0,4.3333,4.3333,4.3131,4.3265,436400.0
2009-06-01 15:50:00,6.44,6.47,6.43,6.46,582000.0,4.3265,4.3467,4.3198,4.34,582000.0
2009-06-01 15:55:00,6.46,6.46,6.42,6.45,919600.0,4.34,4.34,4.3131,4.3333,919600.0
2009-06-02 09:30:00,6.39,6.46,6.3,6.35,820800.0,4.2929,4.34,4.2325,4.2661,820800.0
2009-06-02 09:35:00,6.34,6.35,6.25,6.3,486800.0,4.2594,4.2661,4.1989,4.2325,486800.0
2009-06-02 09:40:00,6.3,6.33,6.2,6.23,461200.0,4.2325,4.2526,4.1653,4.1855,461200.0
2009-06-02 09:45:00,6.23,6.26,6.2,6.23,619200.0,4.1855,4.2056,4.1653,4.1855,619200.0
2009-06-02 09:50:00,6.23,6.26,6.23,6.23,363600.0,4.1855,4.2056,4.1855,4.1855,363600.0
2009-06-02 09:55:00,6.23,6.25,6.2,6.22,462000.0,4.1855,4.1989,4.1653,4.1787,462000.0
2009-06-02 10:00:00,6.22,6.29,6.21,6.27,668000.0,4.1787,4.2258,4.172,4.2123,668000.0
2009-06-02 10:05:00,6.27,6.3,6.24,6.27,538800.0,4.2123,4.2325,4.1922,4.2123,538800.0
2009-06-02 10:10:00,6.27,6.28,6.24,6.26,370800.0,4.2123,4.219,4.1922,4.2056,370800.0
2009-06-02 10:15:00,6.26,6.26,6.18,6.19,572800.0,4.2056,4.2056,4.1519,4.1586,572800.0
2009-06-02 10:20:00,6.19,6.25,6.19,6.24,366800.0,4.1586,4.1989,4.1586,4.1922,366800.0
2009-06-02 10:25:00,6.24,6.26,6.24,6.25,152800.0,4.1922,4.2056,4.1922,4.1989,152800.0
2009-06-02 10:30:00,6.25,6.28,6.25,6.28,201200.0,4.1989,4.219,4.1989,4.219,201200.0
2009-06-02 10:35:00,6.28,6.29,6.25,6.26,127200.0,4.219,4.2258,4.1989,4.2056,127200.0
2009-06-02 10:40:00,6.26,6.27,6.23,6.23,248000.0,4.2056,4.2123,4.1855,4.1855,248000.0
2009-06-02 10:45:00,6.23,6.23,6.16,6.17,569200.0,4.1855,4.1855,4.1384,4.1451,569200.0
2009-06-02 10:50:00,6.17,6.18,6.13,6.15,441600.0,4.1451,4.1519,4.1183,4.1317,441600.0
2009-06-02 10:55:00,6.15,6.17,6.13,6.15,424400.0,4.1317,4.1451,4.1183,4.1317,424400.0
2009-06-02 11:00:00,6.15,6.17,6.14,6.15,330000.0,4.1317,4.1451,4.125,4.1317,330000.0
2009-06-02 11:05:00,6.16,6.17,6.14,6.15,292000.0,4.1384,4.1451,4.125,4.1317,292000.0
2009-06-02 11:10:00,6.15,6.15,6.13,6.15,286400.0,4.1317,4.1317,4.1183,4.1317,286400.0
2009-06-02 11:15:00,6.15,6.15,6.1,6.13,288400.0,4.1317,4.1317,4.0981,4.1183,288400.0
2009-06-02 11:20:00,6.13,6.15,6.13,6.15,242400.0,4.1183,4.1317,4.1183,4.1317,242400.0
2009-06-02 11:25:00,6.15,6.16,6.13,6.13,206000.0,4.1317,4.1384,4.1183,4.1183,206000.0
2009-06-02 11:30:00,6.14,6.15,6.09,6.1,301600.0,4.125,4.1317,4.0914,4.0981,301600.0
2009-06-02 11:35:00,6.1,6.13,6.09,6.13,486000.0,4.0981,4.1183,4.0914,4.1183,486000.0
2009-06-02 11:40:00,6.13,6.13,6.1,6.12,329600.0,4.1183,4.1183,4.0981,4.1116,329600.0
2009-06-02 11:45:00,6.12,6.13,6.12,6.13,102400.0,4.1116,4.1183,4.1116,4.1183,102400.0
2009-06-02 11:50:00,6.13,6.14,6.13,6.13,242800.0,4.1183,4.125,4.1183,4.1183,242800.0
2009-06-02 11:55:00,6.13,6.14,6.12,6.13,205200.0,4.1183,4.125,4.1116,4.1183,205200.0
2009-06-02 12:00:00,6.13,6.13,6.1,6.1,416400.0,4.1183,4.1183,4.0981,4.0981,416400.0
2009-06-02 12:05:00,6.1,6.12,6.09,6.1,314000.0,4.0981,4.1116,4.0914,4.0981,314000.0
2009-06-02 12:10:00,6.1,6.11,6.08,6.08,245200.0,4.0981,4.1048,4.0847,4.0847,245200.0
2009-06-02 12:15:00,6.08,6.08,6.04,6.04,604800.0,4.0847,4.0847,4.0578,4.0578,604800.0
2009-06-02 12:20:00,6.04,6.04,6.0,6.03,730800.0,4.0578,4.0578,4.0309,4.0511,730800.0
2009-06-02 12:25:00,6.02,6.03,5.98,5.98,498000.0,4.0444,4.0511,4.0175,4.0175,498000.0
2009-06-02 12:30:00,5.98,6.02,5.98,6.02,248000.0,4.0175,4.0444,4.0175,4.0444,248000.0
2009-06-02 12:35:00,6.02,6.05,6.01,6.05,378400.0,4.0444,4.0645,4.0377,4.0645,378400.0
2009-06-02 12:40:00,6.04,6.05,6.02,6.03,168000.0,4.0578,4.0645,4.0444,4.0511,168000.0
2009-06-02 12:45:00,6.03,6.03,6.01,6.01,155600.0,4.0511,4.0511,4.0377,4.0377,155600.0
2009-06-02 12:50:00,6.01,6.05,6.01,6.04,435200.0,4.0377,4.0645,4.0377,4.0578,435200.0
2009-06-02 12:55:00,6.05,6.06,6.03,6.03,272000.0,4.0645,4.0712,4.0511,4.0511,272000.0
2009-06-02 13:00:00,6.03,6.04,6.02,6.03,102400.0,4.0511,4.0578,4.0444,4.0511,102400.0
2009-06-02 13:05:00,6.03,6.04,6.02,6.04,112000.0,4.0511,4.0578,4.0444,4.0578,112000.0
2009-06-02 13:10:00,6.04,6.04,6.03,6.03,198000.0,4.0578,4.0578,4.0511,4.0511,198000.0
2009-06-02 13:15:00,6.03,6.04,6.03,6.03,120400.0,4.0511,4.0578,4.0511,4.0511,120400.0
2009-06-02 13:20:00,6.03,6.05,6.03,6.04,160400.0,4.0511,4.0645,4.0511,4.0578,160400.0
2009-06-02 13:25:00,6.04,6.05,6.04,6.05,217600.0,4.0578,4.0645,4.0578,4.0645,217600.0
2009-06-02 13:30:00,6.05,6.05,6.05,6.05,206800.0,4.0645,4.0645,4.0645,4.0645,206800.0
2009-06-02 13:35:00,6.05,6.05,6.05,6.05,81200.0,4.0645,4.0645,4.0645,4.0645,81200.0
2009-06-02 13:40:00,6.05,6.05,6.05,6.05,136000.0,4.0645,4.0645,4.0645,4.0645,136000.0
2009-06-02 13:45:00,6.05,6.05,6.03,6.05,378800.0,4.0645,4.0645,4.0511,4.0645,378800.0
2009-06-02 13:50:00,6.05,6.05,6.04,6.04,226000.0,4.0645,4.0645,4.0578,4.0578,226000.0
2009-06-02 13:55:00,6.04,6.05,6.01,6.01,316000.0,4.0578,4.0645,4.0377,4.0377,316000.0
2009-06-02 14:00:00,6.01,6.02,6.0,6.01,295600.0,4.0377,4.0444,4.0309,4.0377,295600.0
2009-06-02 14:05:00,6.01,6.02,6.0,6.01,126400.0,4.0377,4.0444,4.0309,4.0377,126400.0
2009-06-02 14:10:00,6.01,6.03,6.0,6.03,254000.0,4.0377,4.0511,4.0309,4.0511,254000.0
2009-06-02 14:15:00,6.03,6.04,6.03,6.04,278000.0,4.0511,4.0578,4.0511,4.0578,278000.0
2009-06-02 14:20:00,6.04,6.04,6.02,6.02,254800.0,4.0578,4.0578,4.0444,4.0444,254800.0
2009-06-02 14:25:00,6.02,6.04,6.01,6.04,118800.0,4.0444,4.0578,4.0377,4.0578,118800.0
2009-06-02 14:30:00,6.04,6.04,6.03,6.03,98800.0,4.0578,4.0578,4.0511,4.0511,98800.0
2009-06-02 14:35:00,6.04,6.04,6.03,6.04,164000.0,4.0578,4.0578,4.0511,4.0578,164000.0
2009-06-02 14:40:00,6.04,6.05,6.03,6.03,237600.0,4.0578,4.0645,4.0511,4.0511,237600.0
2009-06-02 14:45:00,6.03,6.04,6.03,6.04,171200.0,4.0511,4.0578,4.0511,4.0578,171200.0
2009-06-02 14:50:00,6.04,6.06,6.04,6.05,475600.0,4.0578,4.0712,4.0578,4.0645,475600.0
2009-06-02 14:55:00,6.05,6.05,6.03,6.03,222800.0,4.0645,4.0645,4.0511,4.0511,222800.0
2009-06-02 15:00:00,6.03,6.06,6.03,6.06,252000.0,4.0511,4.0712,4.0511,4.0712,252000.0
2009-06-02 15:05:00,6.06,6.07,6.05,6.07,367600.0,4.0712,4.078,4.0645,4.078,367600.0
2009-06-02 15:10:00,6.06,6.07,6.05,6.06,260400.0,4.0712,4.078,4.0645,4.0712,260400.0
2009-06-02 15:15:00,6.06,6.08,6.05,6.07,434400.0,4.0712,4.0847,4.0645,4.078,434400.0
2009-06-02 15:20:00,6.07,6.07,6.06,6.07,442000.0,4.078,4.078,4.0712,4.078,442000.0
2009-06-02 15:25:00,6.07,6.1,6.07,6.08,510800.0,4.078,4.0981,4.078,4.0847,510800.0
2009-06-02 15:30:00,6.08,6.08,6.07,6.08,404000.0,4.0847,4.0847,4.078,4.0847,404000.0
2009-06-02 15:35:00,6.08,6.09,6.07,6.08,611600.0,4.0847,4.0914,4.078,4.0847,611600.0
2009-06-02 15:40:00,6.08,6.1,6.08,6.1,752800.0,4.0847,4.0981,4.0847,4.0981,752800.0
2009-06-02 15:45:00,6.1,6.11,6.09,6.11,619600.0,4.0981,4.1048,4.0914,4.1048,619600.0
2009-06-02 15:50:00,6.11,6.11,6.07,6.09,797200.0,4.1048,4.1048,4.078,4.0914,797200.0
2009-06-02 15:55:00,6.09,6.1,6.06,6.07,1007200.0,4.0914,4.0981,4.0712,4.078,1007200.0
2009-06-03 09:30:00,6.11,6.15,6.04,6.04,453600.0,4.1048,4.1317,4.0578,4.0578,453600.0
2009-06-03 09:35:00,6.04,6.1,6.0,6.07,398800.0,4.0578,4.0981,4.0309,4.078,398800.0
2009-06-03 09:40:00,6.08,6.08,6.06,6.07,173200.0,4.0847,4.0847,4.0712,4.078,173200.0
2009-06-03 09:45:00,6.07,6.1,6.05,6.1,225200.0,4.078,4.0981,4.0645,4.0981,225200.0
2009-06-03 09:50:00,6.1,6.15,6.1,6.14,471200.0,4.0981,4.1317,4.0981,4.125,471200.0
2009-06-03 09:55:00,6.13,6.16,6.12,6.15,259600.0,4.1183,4.1384,4.1116,4.1317,259600.0
2009-06-03 10:00:00,6.15,6.15,6.09,6.1,487600.0,4.1317,4.1317,4.0914,4.0981,487600.0
2009-06-03 10:05:00,6.1,6.12,6.06,6.11,248400.0,4.0981,4.1116,4.0712,4.1048,248400.0
2009-06-03 10:10:00,6.11,6.13,6.09,6.09,211200.0,4.1048,4.1183,4.0914,4.0914,211200.0
2009-06-03 10:15:00,6.09,6.1,6.06,6.08,163600.0,4.0914,4.0981,4.0712,4.0847,163600.0
2009-06-03 10:20:00,6.08,6.08,6.03,6.03,294800.0,4.0847,4.0847,4.0511,4.0511,294800.0
2009-06-03 10:25:00,6.03,6.09,6.03,6.09,115200.0,4.0511,4.0914,4.0511,4.0914,115200.0
2009-06-03 10:30:00,6.09,6.09,6.05,6.07,200800.0,4.0914,4.0914,4.0645,4.078,200800.0
2009-06-03 10:35:00,6.07,6.08,6.06,6.07,112800.0,4.078,4.0847,4.0712,4.078,112800.0
2009-06-03 10:40:00,6.07,6.09,6.06,6.08,190000.0,4.078,4.0914,4.0712,4.0847,190000.0
2009-06-03 10:45:00,6.08,6.08,6.07,6.08,85600.0,4.0847,4.0847,4.078,4.0847,85600.0
2009-06-03 10:50:00,6.08,6.11,6.08,6.1,168800.0,4.0847,4.1048,4.0847,4.0981,168800.0
2009-06-03 10:55:00,6.11,6.14,6.1,6.14,227200.0,4.1048,4.125,4.0981,4.125,227200.0
2009-06-03 11:00:00,6.14,6.16,6.14,6.15,217600.0,4.125,4.1384,4.125,4.1317,217600.0
2009-06-03 11:05:00,6.15,6.15,6.13,6.14,123200.0,4.1317,4.1317,4.1183,4.125,123200.0
2009-06-03 11:10:00,6.14,6.14,6.13,6.14,87200.0,4.125,4.125,4.1183,4.125,87200.0
2009-06-03 11:15:00,6.14,6.14,6.11,6.13,162000.0,4.125,4.125,4.1048,4.1183,162000.0
2009-06-03 11:20:00,6.13,6.15,6.13,6.13,147600.0,4.1183,4.1317,4.1183,4.1183,147600.0
2009-06-03 11:25:00,6.13,6.14,6.13,6.13,172000.0,4.1183,4.125,4.1183,4.1183,172000.0
2009-06-03 11:30:00,6.13,6.13,6.1,6.11,126800.0,4.1183,4.1183,4.0981,4.1048,126800.0
2009-06-03 11:35:00,6.11,6.15,6.1,6.15,298800.0,4.1048,4.1317,4.0981,4.1317,298800.0
2009-06-03 11:40:00,6.15,6.16,6.12,6.13,234400.0,4.1317,4.1384,4.1116,4.1183,234400.0
2009-06-03 11:45:00,6.12,6.16,6.12,6.16,254400.0,4.1116,4.1384,4.1116,4.1384,254400.0
2009-06-03 11:50:00,6.15,6.16,6.15,6.15,158000.0,4.1317,4.1384,4.1317,4.1317,158000.0
2009-06-03 11:55:00,6.15,6.16,6.14,6.15,186400.0,4.1317,4.1384,4.125,4.1317,186400.0
2009-06-03 12:00:00,6.15,6.15,6.13,6.13,116800.0,4.1317,4.1317,4.1183,4.1183,116800.0
2009-06-03 12:05:00,6.13,6.14,6.13,6.13,159600.0,4.1183,4.125,4.1183,4.1183,159600.0
2009-06-03 12:10:00,6.13,6.13,6.12,6.12,84800.0,4.1183,4.1183,4.1116,4.1116,84800.0
2009-06-03 12:15:00,6.12,6.14,6.11,6.12,211200.0,4.1116,4.125,4.1048,4.1116,211200.0
2009-06-03 12:20:00,6.12,6.12,6.1,6.1,96800.0,4.1116,4.1116,4.0981,4.0981,96800.0
2009-06-03 12:25:00,6.1,6.1,6.1,6.1,131600.0,4.0981,4.0981,4.0981,4.0981,131600.0
2009-06-03 12:30:00,6.1,6.1,6.07,6.08,260000.0,4.0981,4.0981,4.078,4.0847,260000.0
2009-06-03 12:35:00,6.08,6.08,6.07,6.07,104400.0,4.0847,4.0847,4.078,4.078,104400.0
2009-06-03 12:40:00,6.07,6.08,6.07,6.08,224000.0,4.078,4.0847,4.078,4.0847,224000.0
2009-06-03 12:45:00,6.08,6.09,6.07,6.09,109600.0,4.0847,4.0914,4.078,4.0914,109600.0
2009-06-03 12:50:00,6.09,6.09,6.09,6.09,96800.0,4.0914,4.0914,4.0914,4.0914,96800.0
2009-06-03 12:55:00,6.09,6.09,6.07,6.07,141600.0,4.0914,4.0914,4.078,4.078,141600.0
2009-06-03 13:00:00,6.07,6.07,6.06,6.06,158400.0,4.078,4.078,4.0712,4.0712,158400.0
2009-06-03 13:05:00,6.06,6.06,6.06,6.06,127200.0,4.0712,4.0712,4.0712,4.0712,127200.0
2009-06-03 13:10:00,6.06,6.09,6.06,6.09,200800.0,4.0712,4.0914,4.0712,4.0914,200800.0
2009-06-03 13:15:00,6.09,6.11,6.09,6.1,66400.0,4.0914,4.1048,4.0914,4.0981,66400.0
2009-06-03 13:20:00,6.1,6.1,6.09,6.09,108400.0,4.0981,4.0981,4.0914,4.0914,108400.0
2009-06-03 13:25:00,6.1,6.1,6.08,6.08,97200.0,4.0981,4.0981,4.0847,4.0847,97200.0
2009-06-03 13:30:00,6.08,6.08,6.04,6.04,466000.0,4.0847,4.0847,4.0578,4.0578,466000.0
2009-06-03 13:35:00,6.04,6.04,6.03,6.03,138000.0,4.0578,4.0578,4.0511,4.0511,138000.0
2009-06-03 13:40:00,6.03,6.03,5.99,6.01,368000.0,4.0511,4.0511,4.0242,4.0377,368000.0
2009-06-03 13:45:00,6.01,6.02,5.99,6.0,202000.0,4.0377,4.0444,4.0242,4.0309,202000.0
2009-06-03 13:50:00,6.0,6.03,6.0,6.01,100800.0,4.0309,4.0511,4.0309,4.0377,100800.0
2009-06-03 13:55:00,6.01,6.02,6.0,6.01,265200.0,4.0377,4.0444,4.0309,4.0377,265200.0
2009-06-03 14:00:00,6.01,6.01,6.0,6.01,187200.0,4.0377,4.0377,4.0309,4.0377,187200.0
2009-06-03 14:05:00,6.01,6.02,6.01,6.02,66400.0,4.0377,4.0444,4.0377,4.0444,66400.0
2009-06-03 14:10:00,6.02,6.02,6.0,6.01,152800.0,4.0444,4.0444,4.0309,4.0377,152800.0
2009-06-03 14:15:00,6.01,6.03,6.01,6.02,207600.0,4.0377,4.0511,4.0377,4.0444,207600.0
2009-06-03 14:20:00,6.01,6.02,6.01,6.01,91200.0,4.0377,4.0444,4.0377,4.0377,91200.0
2009-06-03 14:25:00,6.0,6.02,6.0,6.01,159600.0,4.0309,4.0444,4.0309,4.0377,159600.0
2009-06-03 14:30:00,6.01,6.01,5.99,6.0,117200.0,4.0377,4.0377,4.0242,4.0309,117200.0
2009-06-03 14:35:00,6.0,6.01,6.0,6.0,98800.0,4.0309,4.0377,4.0309,4.0309,98800.0
2009-06-03 14:40:00,6.0,6.03,6.0,6.03,195200.0,4.0309,4.0511,4.0309,4.0511,195200.0
2009-06-03 14:45:00,6.03,6.03,6.01,6.02,100800.0,4.0511,4.0511,4.0377,4.0444,100800.0
2009-06-03 14:50:00,6.02,6.02,6.01,6.01,152000.0,4.0444,4.0444,4.0377,4.0377,152000.0
2009-06-03 14:55:00,6.02,6.04,6.01,6.02,310800.0,4.0444,4.0578,4.0377,4.0444,310800.0
2009-06-03 15:00:00,6.02,6.03,6.02,6.02,143600.0,4.0444,4.0511,4.0444,4.0444,143600.0
2009-06-03 15:05:00,6.02,6.03,6.02,6.03,138800.0,4.0444,4.0511,4.0444,4.0511,138800.0
2009-06-03 15:10:00,6.03,6.03,6.02,6.02,134400.0,4.0511,4.0511,4.0444,4.0444,134400.0
2009-06-03 15:15:00,6.02,6.03,6.02,6.02,268000.0,4.0444,4.0511,4.0444,4.0444,268000.0
2009-06-03 15:20:00,6.02,6.02,6.0,6.01,416400.0,4.0444,4.0444,4.0309,4.0377,416400.0
2009-06-03 15:25:00,6.02,6.02,6.0,6.0,220400.0,4.0444,4.0444,4.0309,4.0309,220400.0
2009-06-03 15:30:00,6.0,6.02,6.0,6.01,257200.0,4.0309,4.0444,4.0309,4.0377,257200.0
2009-06-03 15:35:00,6.01,6.02,6.0,6.02,332000.0,4.0377,4.0444,4.0309,4.0444,332000.0
2009-06-03 15:40:00,6.02,6.04,6.01,6.03,470000.0,4.0444,4.0578,4.0377,4.0511,470000.0
2009-06-03 15:45:00,6.03,6.06,6.03,6.03,533600.0,4.0511,4.0712,4.0511,4.0511,533600.0
2009-06-03 15:50:00,6.03,6.04,6.03,6.03,510000.0,4.0511,4.0578,4.0511,4.0511,510000.0
2009-06-03 15:55:00,6.03,6.05,6.02,6.05,969600.0,4.0511,4.0645,4.0444,4.0645,969600.0
2009-06-04 09:30:00,6.09,6.09,5.94,5.99,484000.0,4.0914,4.0914,3.9906,4.0242,484000.0
2009-06-04 09:35:00,5.98,6.0,5.95,5.96,371600.0,4.0175,4.0309,3.9973,4.0041,371600.0
2009-06-04 09:40:00,5.96,5.97,5.95,5.96,292800.0,4.0041,4.0108,3.9973,4.0041,292800.0
2009-06-04 09:45:00,5.96,5.98,5.94,5.94,450800.0,4.0041,4.0175,3.9906,3.9906,450800.0
2009-06-04 09:50:00,5.94,5.95,5.92,5.95,323200.0,3.9906,3.9973,3.9772,3.9973,323200.0
2009-06-04 09:55:00,5.95,5.96,5.93,5.94,163200.0,3.9973,4.0041,3.9839,3.9906,163200.0
2009-06-04 10:00:00,5.94,5.96,5.92,5.93,394800.0,3.9906,4.0041,3.9772,3.9839,394800.0
2009-06-04 10:05:00,5.93,5.93,5.88,5.88,397200.0,3.9839,3.9839,3.9503,3.9503,397200.0
2009-06-04 10:10:00,5.88,5.91,5.88,5.88,326800.0,3.9503,3.9705,3.9503,3.9503,326800.0
2009-06-04 10:15:00,5.88,5.89,5.85,5.85,395200.0,3.9503,3.957,3.9302,3.9302,395200.0
2009-06-04 10:20:00,5.85,5.9,5.85,5.9,533600.0,3.9302,3.9638,3.9302,3.9638,533600.0
2009-06-04 10:25:00,5.9,5.95,5.9,5.93,328000.0,3.9638,3.9973,3.9638,3.9839,328000.0
2009-06-04 10:30:00,5.93,5.95,5.93,5.94,360800.0,3.9839,3.9973,3.9839,3.9906,360800.0
2009-06-04 10:35:00,5.94,5.97,5.94,5.96,285200.0,3.9906,4.0108,3.9906,4.0041,285200.0
2009-06-04 10:40:00,5.96,5.96,5.93,5.94,266000.0,4.0041,4.0041,3.9839,3.9906,266000.0
2009-06-04 10:45:00,5.94,5.94,5.92,5.92,295200.0,3.9906,3.9906,3.9772,3.9772,295200.0
2009-06-04 10:50:00,5.93,5.93,5.9,5.93,270000.0,3.9839,3.9839,3.9638,3.9839,270000.0
2009-06-04 10:55:00,5.92,5.93,5.91,5.91,194000.0,3.9772,3.9839,3.9705,3.9705,194000.0
2009-06-04 11:00:00,5.91,5.92,5.9,5.9,197200.0,3.9705,3.9772,3.9638,3.9638,197200.0
2009-06-04 11:05:00,5.9,5.91,5.89,5.89,130000.0,3.9638,3.9705,3.957,3.957,130000.0
2009-06-04 11:10:00,5.89,5.9,5.88,5.88,204000.0,3.957,3.9638,3.9503,3.9503,204000.0
2009-06-04 11:15:00,5.88,5.91,5.88,5.9,224000.0,3.9503,3.9705,3.9503,3.9638,224000.0
2009-06-04 11:20:00,5.9,5.9,5.88,5.89,166400.0,3.9638,3.9638,3.9503,3.957,166400.0
2009-06-04 11:25:00,5.89,5.89,5.86,5.88,218400.0,3.957,3.957,3.9369,3.9503,218400.0
2009-06-04 11:30:00,5.88,5.89,5.88,5.88,210400.0,3.9503,3.957,3.9503,3.9503,210400.0
2009-06-04 11:35:00,5.88,5.88,5.86,5.86,232400.0,3.9503,3.9503,3.9369,3.9369,232400.0
2009-06-04 11:40:00,5.87,5.87,5.84,5.85,338000.0,3.9436,3.9436,3.9234,3.9302,338000.0
2009-06-04 11:45:00,5.85,5.85,5.84,5.85,291600.0,3.9302,3.9302,3.9234,3.9302,291600.0
2009-06-04 11:50:00,5.85,5.86,5.85,5.85,312400.0,3.9302,3.9369,3.9302,3.9302,312400.0
2009-06-04 11:55:00,5.85,5.86,5.85,5.85,186400.0,3.9302,3.9369,3.9302,3.9302,186400.0
2009-06-04 12:00:00,5.85,5.88,5.85,5.86,312400.0,3.9302,3.9503,3.9302,3.9369,312400.0
2009-06-04 12:05:00,5.86,5.87,5.86,5.87,188800.0,3.9369,3.9436,3.9369,3.9436,188800.0
2009-06-04 12:10:00,5.87,5.87,5.86,5.86,133200.0,3.9436,3.9436,3.9369,3.9369,133200.0
2009-06-04 12:15:00,5.86,5.86,5.84,5.85,205200.0,3.9369,3.9369,3.9234,3.9302,205200.0
2009-06-04 12:20:00,5.85,5.86,5.84,5.85,157600.0,3.9302,3.9369,3.9234,3.9302,157600.0
2009-06-04 12:25:00,5.85,5.88,5.85,5.88,199200.0,3.9302,3.9503,3.9302,3.9503,199200.0
2009-06-04 12:30:00,5.88,5.89,5.87,5.88,366400.0,3.9503,3.957,3.9436,3.9503,366400.0
2009-06-04 12:35:00,5.88,5.88,5.86,5.88,117600.0,3.9503,3.9503,3.9369,3.9503,117600.0
2009-06-04 12:40:00,5.88,5.88,5.87,5.87,191200.0,3.9503,3.9503,3.9436,3.9436,191200.0
2009-06-04 12:45:00,5.87,5.91,5.87,5.89,288000.0,3.9436,3.9705,3.9436,3.957,288000.0
2009-06-04 12:50:00,5.89,5.92,5.89,5.92,118800.0,3.957,3.9772,3.957,3.9772,118800.0
2009-06-04 12:55:00,5.92,5.92,5.91,5.91,137200.0,3.9772,3.9772,3.9705,3.9705,137200.0
2009-06-04 13:00:00,5.91,5.92,5.91,5.92,210800.0,3.9705,3.9772,3.9705,3.9772,210800.0
2009-06-04 13:05:00,5.92,5.93,5.92,5.92,212400.0,3.9772,3.9839,3.9772,3.9772,212400.0
2009-06-04 13:10:00,5.92,5.94,5.92,5.93,123200.0,3.9772,3.9906,3.9772,3.9839,123200.0
2009-06-04 13:15:00,5.93,5.96,5.93,5.95,139200.0,3.9839,4.0041,3.9839,3.9973,139200.0
2009-06-04 13:20:00,5.95,5.97,5.95,5.97,178000.0,3.9973,4.0108,3.9973,4.0108,178000.0
2009-06-04 13:25:00,5.97,5.97,5.97,5.97,118000.0,4.0108,4.0108,4.0108,4.0108,118000.0
2009-06-04 13:30:00,5.97,6.0,5.97,6.0,242000.0,4.0108,4.0309,4.0108,4.0309,242000.0
2009-06-04 13:35:00,5.99,6.01,5.99,6.0,449600.0,4.0242,4.0377,4.0242,4.0309,449600.0
2009-06-04 13:40:00,6.0,6.0,5.98,5.98,202400.0,4.0309,4.0309,4.0175,4.0175,202400.0
2009-06-04 13:45:00,5.98,5.98,5.98,5.98,86000.0,4.0175,4.0175,4.0175,4.0175,86000.0
2009-06-04 13:50:00,5.98,5.98,5.97,5.97,135200.0,4.0175,4.0175,4.0108,4.0108,135200.0
2009-06-04 13:55:00,5.97,5.97,5.97,5.97,48800.0,4.0108,4.0108,4.0108,4.0108,48800.0
2009-06-04 14:00:00,5.97,5.97,5.95,5.95,166400.0,4.0108,4.0108,3.9973,3.9973,166400.0
2009-06-04 14:05:00,5.95,6.0,5.95,5.99,438000.0,3.9973,4.0309,3.9973,4.0242,438000.0
2009-06-04 14:10:00,5.99,6.0,5.97,5.98,403200.0,4.0242,4.0309,4.0108,4.0175,403200.0
2009-06-04 14:15:00,5.98,5.99,5.98,5.99,122000.0,4.0175,4.0242,4.0175,4.0242,122000.0
2009-06-04 14:20:00,5.99,6.0,5.99,6.0,89200.0,4.0242,4.0309,4.0242,4.0309,89200.0
2009-06-04 14:25:00,6.0,6.0,5.98,5.98,323200.0,4.0309,4.0309,4.0175,4.0175,323200.0
2009-06-04 14:30:00,5.98,5.99,5.98,5.99,141600.0,4.0175,4.0242,4.0175,4.0242,141600.0
2009-06-04 14:35:00,5.99,5.99,5.97,5.99,339200.0,4.0242,4.0242,4.0108,4.0242,339200.0
2009-06-04 14:40:00,5.99,6.01,5.99,6.0,335200.0,4.0242,4.0377,4.0242,4.0309,335200.0
2009-06-04 14:45:00,6.0,6.02,6.0,6.02,294800.0,4.0309,4.0444,4.0309,4.0444,294800.0
2009-06-04 14:50:00,6.02,6.03,6.0,6.0,321200.0,4.0444,4.0511,4.0309,4.0309,321200.0
2009-06-04 14:55:00,6.01,6.04,6.0,6.03,363200.0,4.0377,4.0578,4.0309,4.0511,363200.0
2009-06-04 15:00:00,6.03,6.03,6.01,6.01,404800.0,4.0511,4.0511,4.0377,4.0377,404800.0
2009-06-04 15:05:00,6.01,6.03,6.01,6.03,324400.0,4.0377,4.0511,4.0377,4.0511,324400.0
2009-06-04 15:10:00,6.02,6.05,6.02,6.05,366800.0,4.0444,4.0645,4.0444,4.0645,366800.0
2009-06-04 15:15:00,6.05,6.06,6.04,6.05,408800.0,4.0645,4.0712,4.0578,4.0645,408800.0
2009-06-04 15:20:00,6.06,6.07,6.05,6.07,448400.0,4.0712,4.078,4.0645,4.078,448400.0
2009-06-04 15:25:00,6.07,6.08,6.07,6.08,355200.0,4.078,4.0847,4.078,4.0847,355200.0
2009-06-04 15:30:00,6.08,6.09,6.06,6.09,460000.0,4.0847,4.0914,4.0712,4.0914,460000.0
2009-06-04 15:35:00,6.08,6.1,6.08,6.1,571200.0,4.0847,4.0981,4.0847,4.0981,571200.0
2009-06-04 15:40:00,6.1,6.11,6.08,6.09,605600.0,4.0981,4.1048,4.0847,4.0914,605600.0
2009-06-04 15:45:00,6.09,6.12,6.09,6.11,845200.0,4.0914,4.1116,4.0914,4.1048,845200.0
2009-06-04 15:50:00,6.11,6.12,6.1,6.11,742400.0,4.1048,4.1116,4.0981,4.1048,742400.0
2009-06-04 15:55:00,6.11,6.11,6.09,6.11,651600.0,4.1048,4.1048,4.0914,4.1048,651600.0
2009-06-05 09:30:00,6.17,6.24,6.17,6.22,447200.0,4.1451,4.1922,4.1451,4.1787,447200.0
2009-06-05 09:35:00,6.22,6.23,6.18,6.18,349200.0,4.1787,4.1855,4.1519,4.1519,349200.0
2009-06-05 09:40:00,6.18,6.18,6.1,6.12,380400.0,4.1519,4.1519,4.0981,4.1116,380400.0
2009-06-05 09:45:00,6.12,6.12,6.0,6.04,493600.0,4.1116,4.1116,4.0309,4.0578,493600.0
2009-06-05 09:50:00,6.04,6.11,6.03,6.08,412000.0,4.0578,4.1048,4.0511,4.0847,412000.0
2009-06-05 09:55:00,6.07,6.09,6.03,6.05,296400.0,4.078,4.0914,4.0511,4.0645,296400.0
2009-06-05 10:00:00,6.05,6.07,6.03,6.04,267600.0,4.0645,4.078,4.0511,4.0578,267600.0
2009-06-05 10:05:00,6.03,6.03,5.97,5.97,554400.0,4.0511,4.0511,4.0108,4.0108,554400.0
2009-06-05 10:10:00,5.98,5.98,5.95,5.97,308000.0,4.0175,4.0175,3.9973,4.0108,308000.0
2009-06-05 10:15:00,5.96,6.01,5.96,5.98,313200.0,4.0041,4.0377,4.0041,4.0175,313200.0
2009-06-05 10:20:00,5.98,6.02,5.98,6.0,283200.0,4.0175,4.0444,4.0175,4.0309,283200.0
2009-06-05 10:25:00,6.0,6.01,5.96,5.96,221600.0,4.0309,4.0377,4.0041,4.0041,221600.0
2009-06-05 10:30:00,5.96,6.01,5.95,6.0,280400.0,4.0041,4.0377,3.9973,4.0309,280400.0
2009-06-05 10:35:00,6.0,6.06,5.99,6.05,369600.0,4.0309,4.0712,4.0242,4.0645,369600.0
2009-06-05 10:40:00,6.05,6.05,6.03,6.05,209600.0,4.0645,4.0645,4.0511,4.0645,209600.0
2009-06-05 10:45:00,6.05,6.06,6.0,6.01,222400.0,4.0645,4.0712,4.0309,4.0377,222400.0
2009-06-05 10:50:00,6.01,6.03,6.0,6.01,250800.0,4.0377,4.0511,4.0309,4.0377,250800.0
2009-06-05 10:55:00,6.01,6.03,6.0,6.02,150400.0,4.0377,4.0511,4.0309,4.0444,150400.0
2009-06-05 11:00:00,6.02,6.03,6.02,6.03,235600.0,4.0444,4.0511,4.0444,4.0511,235600.0
2009-06-05 11:05:00,6.03,6.04,6.01,6.03,258400.0,4.0511,4.0578,4.0377,4.0511,258400.0
2009-06-05 11:10:00,6.03,6.04,6.01,6.02,254000.0,4.0511,4.0578,4.0377,4.0444,254000.0
2009-06-05 11:15:00,6.02,6.02,6.0,6.01,165600.0,4.0444,4.0444,4.0309,4.0377,165600.0
2009-06-05 11:20:00,6.01,6.02,6.0,6.0,183600.0,4.0377,4.0444,4.0309,4.0309,183600.0
2009-06-05 11:25:00,6.01,6.01,5.98,5.98,255200.0,4.0377,4.0377,4.0175,4.0175,255200.0
2009-06-05 11:30:00,5.98,6.0,5.98,5.99,213600.0,4.0175,4.0309,4.0175,4.0242,213600.0
2009-06-05 11:35:00,5.99,6.0,5.99,6.0,186400.0,4.0242,4.0309,4.0242,4.0309,186400.0
2009-06-05 11:40:00,6.0,6.01,5.99,6.01,286000.0,4.0309,4.0377,4.0242,4.0377,286000.0
2009-06-05 11:45:00,6.01,6.03,6.0,6.01,181200.0,4.0377,4.0511,4.0309,4.0377,181200.0
2009-06-05 11:50:00,6.01,6.03,5.99,6.03,221200.0,4.0377,4.0511,4.0242,4.0511,221200.0
2009-06-05 11:55:00,6.02,6.03,6.01,6.02,164400.0,4.0444,4.0511,4.0377,4.0444,164400.0
2009-06-05 12:00:00,6.02,6.02,6.01,6.01,76800.0,4.0444,4.0444,4.0377,4.0377,76800.0
2009-06-05 12:05:00,6.01,6.03,6.01,6.02,230400.0,4.0377,4.0511,4.0377,4.0444,230400.0
2009-06-05 12:10:00,6.02,6.02,5.99,6.02,212800.0,4.0444,4.0444,4.0242,4.0444,212800.0
2009-06-05 12:15:00,6.02,6.02,6.0,6.01,150400.0,4.0444,4.0444,4.0309,4.0377,150400.0
2009-06-05 12:20:00,6.02,6.03,6.01,6.03,127600.0,4.0444,4.0511,4.0377,4.0511,127600.0
2009-06-05 12:25:00,6.02,6.05,6.02,6.03,177600.0,4.0444,4.0645,4.0444,4.0511,177600.0
2009-06-05 12:30:00,6.03,6.05,6.03,6.05,146800.0,4.0511,4.0645,4.0511,4.0645,146800.0
2009-06-05 12:35:00,6.04,6.06,6.04,6.06,320400.0,4.0578,4.0712,4.0578,4.0712,320400.0
2009-06-05 12:40:00,6.06,6.07,6.05,6.05,170400.0,4.0712,4.078,4.0645,4.0645,170400.0
2009-06-05 12:45:00,6.05,6.06,6.04,6.05,164000.0,4.0645,4.0712,4.0578,4.0645,164000.0
2009-06-05 12:50:00,6.05,6.06,6.05,6.06,123200.0,4.0645,4.0712,4.0645,4.0712,123200.0
2009-06-05 12:55:00,6.06,6.07,6.05,6.06,124400.0,4.0712,4.078,4.0645,4.0712,124400.0
2009-06-05 13:00:00,6.06,6.06,6.04,6.04,118000.0,4.0712,4.0712,4.0578,4.0578,118000.0
2009-06-05 13:05:00,6.04,6.04,6.02,6.02,106400.0,4.0578,4.0578,4.0444,4.0444,106400.0
2009-06-05 13:10:00,6.02,6.02,6.01,6.02,212000.0,4.0444,4.0444,4.0377,4.0444,212000.0
2009-06-05 13:15:00,6.02,6.02,6.0,6.0,120400.0,4.0444,4.0444,4.0309,4.0309,120400.0
2009-06-05 13:20:00,6.0,6.0,5.99,5.99,126800.0,4.0309,4.0309,4.0242,4.0242,126800.0
2009-06-05 13:25:00,5.99,6.0,5.99,6.0,106400.0,4.0242,4.0309,4.0242,4.0309,106400.0
2009-06-05 13:30:00,6.0,6.01,5.99,5.99,89200.0,4.0309,4.0377,4.0242,4.0242,89200.0
2009-06-05 13:35:00,5.99,6.0,5.99,6.0,135200.0,4.0242,4.0309,4.0242,4.0309,135200.0
2009-06-05 13:40:00,6.0,6.02,6.0,6.0,137200.0,4.0309,4.0444,4.0309,4.0309,137200.0
2009-06-05 13:45:00,6.01,6.02,6.01,6.01,73200.0,4.0377,4.0444,4.0377,4.0377,73200.0
2009-06-05 13:50:00,6.01,6.02,6.01,6.01,80400.0,4.0377,4.0444,4.0377,4.0377,80400.0
2009-06-05 13:55:00,6.01,6.01,5.97,6.0,254400.0,4.0377,4.0377,4.0108,4.0309,254400.0
2009-06-05 14:00:00,6.0,6.0,5.97,5.97,158800.0,4.0309,4.0309,4.0108,4.0108,158800.0
2009-06-05 14:05:00,5.97,5.98,5.95,5.96,198000.0,4.0108,4.0175,3.9973,4.0041,198000.0
2009-06-05 14:10:00,5.96,5.97,5.95,5.95,214000.0,4.0041,4.0108,3.9973,3.9973,214000.0
2009-06-05 14:15:00,5.95,5.96,5.92,5.94,397200.0,3.9973,4.0041,3.9772,3.9906,397200.0
2009-06-05 14:20:00,5.93,5.95,5.91,5.95,218400.0,3.9839,3.9973,3.9705,3.9973,218400.0
2009-06-05 14:25:00,5.95,5.97,5.94,5.96,294400.0,3.9973,4.0108,3.9906,4.0041,294400.0
2009-06-05 14:30:00,5.96,5.96,5.92,5.92,177600.0,4.0041,4.0041,3.9772,3.9772,177600.0
2009-06-05 14:35:00,5.93,5.97,5.92,5.95,159200.0,3.9839,4.0108,3.9772,3.9973,159200.0
2009-06-05 14:40:00,5.94,5.97,5.93,5.95,138800.0,3.9906,4.0108,3.9839,3.9973,138800.0
2009-06-05 14:45:00,5.95,5.95,5.92,5.93,135200.0,3.9973,3.9973,3.9772,3.9839,135200.0
2009-06-05 14:50:00,5.93,5.94,5.92,5.93,128400.0,3.9839,3.9906,3.9772,3.9839,128400.0
2009-06-05 14:55:00,5.93,5.94,5.92,5.93,136000.0,3.9839,3.9906,3.9772,3.9839,136000.0
2009-06-05 15:00:00,5.93,5.93,5.91,5.92,394000.0,3.9839,3.9839,3.9705,3.9772,394000.0
2009-06-05 15:05:00,5.92,5.96,5.92,5.92,447200.0,3.9772,4.0041,3.9772,3.9772,447200.0
2009-06-05 15:10:00,5.92,5.93,5.91,5.91,454800.0,3.9772,3.9839,3.9705,3.9705,454800.0
2009-06-05 15:15:00,5.91,5.91,5.9,5.9,504000.0,3.9705,3.9705,3.9638,3.9638,504000.0
2009-06-05 15:20:00,5.9,5.92,5.89,5.92,641600.0,3.9638,3.9772,3.957,3.9772,641600.0
2009-06-05 15:25:00,5.92,5.93,5.9,5.9,261600.0,3.9772,3.9839,3.9638,3.9638,261600.0
2009-06-05 15:30:00,5.9,5.92,5.9,5.92,226400.0,3.9638,3.9772,3.9638,3.9772,226400.0
2009-06-05 15:35:00,5.92,5.95,5.92,5.94,375600.0,3.9772,3.9973,3.9772,3.9906,375600.0
2009-06-05 15:40:00,5.94,5.97,5.94,5.96,796000.0,3.9906,4.0108,3.9906,4.0041,796000.0
2009-06-05 15:45:00,5.97,5.98,5.93,5.95,776400.0,4.0108,4.0175,3.9839,3.9973,776400.0
2009-06-05 15:50:00,5.95,5.98,5.95,5.97,760800.0,3.9973,4.0175,3.9973,4.0108,760800.0
2009-06-05 15:55:00,5.97,5.98,5.96,5.97,787200.0,4.0108,4.0175,4.0041,4.0108,787200.0
2009-06-08 09:30:00,5.88,5.96,5.88,5.9,242800.0,3.9503,4.0041,3.9503,3.9638,242800.0
2009-06-08 09:35:00,5.91,5.93,5.89,5.91,203200.0,3.9705,3.9839,3.957,3.9705,203200.0
2009-06-08 09:40:00,5.91,5.91,5.85,5.87,173600.0,3.9705,3.9705,3.9302,3.9436,173600.0
2009-06-08 09:45:00,5.87,5.9,5.86,5.87,146000.0,3.9436,3.9638,3.9369,3.9436,146000.0
2009-06-08 09:50:00,5.86,5.9,5.86,5.9,112000.0,3.9369,3.9638,3.9369,3.9638,112000.0
2009-06-08 09:55:00,5.9,5.91,5.87,5.9,235200.0,3.9638,3.9705,3.9436,3.9638,235200.0
2009-06-08 10:00:00,5.9,5.91,5.88,5.9,227200.0,3.9638,3.9705,3.9503,3.9638,227200.0
2009-06-08 10:05:00,5.9,5.95,5.89,5.9,237200.0,3.9638,3.9973,3.957,3.9638,237200.0
2009-06-08 10:10:00,5.9,5.92,5.88,5.88,235200.0,3.9638,3.9772,3.9503,3.9503,235200.0
2009-06-08 10:15:00,5.88,5.9,5.86,5.89,196000.0,3.9503,3.9638,3.9369,3.957,196000.0
2009-06-08 10:20:00,5.89,5.9,5.87,5.89,116000.0,3.957,3.9638,3.9436,3.957,116000.0
2009-06-08 10:25:00,5.89,5.93,5.89,5.93,478000.0,3.957,3.9839,3.957,3.9839,478000.0
2009-06-08 10:30:00,5.93,5.95,5.92,5.92,325600.0,3.9839,3.9973,3.9772,3.9772,325600.0
2009-06-08 10:35:00,5.92,5.98,5.92,5.97,296000.0,3.9772,4.0175,3.9772,4.0108,296000.0
2009-06-08 10:40:00,5.97,5.98,5.96,5.96,120400.0,4.0108,4.0175,4.0041,4.0041,120400.0
2009-06-08 10:45:00,5.96,5.97,5.96,5.96,122000.0,4.0041,4.0108,4.0041,4.0041,122000.0
2009-06-08 10:50:00,5.96,5.97,5.95,5.97,217200.0,4.0041,4.0108,3.9973,4.0108,217200.0
2009-06-08 10:55:00,5.97,5.98,5.96,5.98,143200.0,4.0108,4.0175,4.0041,4.0175,143200.0
2009-06-08 11:00:00,5.98,6.01,5.98,6.0,298400.0,4.0175,4.0377,4.0175,4.0309,298400.0
2009-06-08 11:05:00,6.0,6.01,5.98,5.98,105200.0,4.0309,4.0377,4.0175,4.0175,105200.0
2009-06-08 11:10:00,5.98,6.0,5.98,6.0,146000.0,4.0175,4.0309,4.0175,4.0309,146000.0
2009-06-08 11:15:00,6.0,6.05,6.0,6.04,485200.0,4.0309,4.0645,4.0309,4.0578,485200.0
2009-06-08 11:20:00,6.04,6.05,6.0,6.01,194400.0,4.0578,4.0645,4.0309,4.0377,194400.0
2009-06-08 11:25:00,6.01,6.02,5.98,5.99,104400.0,4.0377,4.0444,4.0175,4.0242,104400.0
2009-06-08 11:30:00,5.99,5.99,5.97,5.99,70400.0,4.0242,4.0242,4.0108,4.0242,70400.0
2009-06-08 11:35:00,5.99,6.0,5.98,6.0,176000.0,4.0242,4.0309,4.0175,4.0309,176000.0
2009-06-08 11:40:00,6.0,6.0,5.98,5.99,77600.0,4.0309,4.0309,4.0175,4.0242,77600.0
2009-06-08 11:45:00,6.0,6.0,5.99,5.99,90000.0,4.0309,4.0309,4.0242,4.0242,90000.0
2009-06-08 11:50:00,5.99,6.0,5.99,5.99,100800.0,4.0242,4.0309,4.0242,4.0242,100800.0
2009-06-08 11:55:00,5.99,6.0,5.99,6.0,80000.0,4.0242,4.0309,4.0242,4.0309,80000.0
2009-06-08 12:00:00,6.0,6.01,5.97,5.97,146800.0,4.0309,4.0377,4.0108,4.0108,146800.0
2009-06-08 12:05:00,5.98,5.98,5.97,5.97,96800.0,4.0175,4.0175,4.0108,4.0108,96800.0
2009-06-08 12:10:00,5.97,5.97,5.96,5.96,109200.0,4.0108,4.0108,4.0041,4.0041,109200.0
2009-06-08 12:15:00,5.96,5.97,5.96,5.97,92000.0,4.0041,4.0108,4.0041,4.0108,92000.0
2009-06-08 12:20:00,5.97,6.0,5.97,6.0,79200.0,4.0108,4.0309,4.0108,4.0309,79200.0
2009-06-08 12:25:00,6.0,6.02,6.0,6.01,150400.0,4.0309,4.0444,4.0309,4.0377,150400.0
2009-06-08 12:30:00,6.01,6.03,6.0,6.0,137600.0,4.0377,4.0511,4.0309,4.0309,137600.0
2009-06-08 12:35:00,6.0,6.05,6.0,6.04,141200.0,4.0309,4.0645,4.0309,4.0578,141200.0
2009-06-08 12:40:00,6.04,6.04,6.03,6.03,45200.0,4.0578,4.0578,4.0511,4.0511,45200.0
2009-06-08 12:45:00,6.03,6.03,6.01,6.02,81600.0,4.0511,4.0511,4.0377,4.0444,81600.0
2009-06-08 12:50:00,6.02,6.02,6.01,6.01,33600.0,4.0444,4.0444,4.0377,4.0377,33600.0
2009-06-08 12:55:00,6.01,6.03,6.0,6.03,278000.0,4.0377,4.0511,4.0309,4.0511,278000.0
2009-06-08 13:00:00,6.03,6.04,6.03,6.03,101600.0,4.0511,4.0578,4.0511,4.0511,101600.0
2009-06-08 13:05:00,6.03,6.05,6.03,6.05,106400.0,4.0511,4.0645,4.0511,4.0645,106400.0
2009-06-08 13:10:00,6.05,6.05,6.03,6.04,166400.0,4.0645,4.0645,4.0511,4.0578,166400.0
2009-06-08 13:15:00,6.04,6.04,6.03,6.03,141600.0,4.0578,4.0578,4.0511,4.0511,141600.0
2009-06-08 13:20:00,6.03,6.05,6.03,6.05,67200.0,4.0511,4.0645,4.0511,4.0645,67200.0
2009-06-08 13:25:00,6.05,6.05,6.04,6.04,136000.0,4.0645,4.0645,4.0578,4.0578,136000.0
2009-06-08 13:30:00,6.04,6.05,6.04,6.05,80000.0,4.0578,4.0645,4.0578,4.0645,80000.0
2009-06-08 13:35:00,6.05,6.06,6.05,6.06,106400.0,4.0645,4.0712,4.0645,4.0712,106400.0
2009-06-08 13:40:00,6.05,6.07,6.05,6.07,124400.0,4.0645,4.078,4.0645,4.078,124400.0
2009-06-08 13:45:00,6.07,6.09,6.06,6.07,428400.0,4.078,4.0914,4.0712,4.078,428400.0
2009-06-08 13:50:00,6.07,6.07,6.04,6.05,160000.0,4.078,4.078,4.0578,4.0645,160000.0
2009-06-08 13:55:00,6.05,6.06,6.05,6.06,138800.0,4.0645,4.0712,4.0645,4.0712,138800.0
2009-06-08 14:00:00,6.05,6.06,6.05,6.06,77600.0,4.0645,4.0712,4.0645,4.0712,77600.0
2009-06-08 14:05:00,6.06,6.06,6.05,6.05,129600.0,4.0712,4.0712,4.0645,4.0645,129600.0
2009-06-08 14:10:00,6.05,6.06,6.05,6.05,112000.0,4.0645,4.0712,4.0645,4.0645,112000.0
2009-06-08 14:15:00,6.05,6.05,6.05,6.05,51200.0,4.0645,4.0645,4.0645,4.0645,51200.0
2009-06-08 14:20:00,6.05,6.05,6.03,6.04,130400.0,4.0645,4.0645,4.0511,4.0578,130400.0
2009-06-08 14:25:00,6.04,6.04,6.02,6.04,179600.0,4.0578,4.0578,4.0444,4.0578,179600.0
2009-06-08 14:30:00,6.04,6.06,6.04,6.04,162400.0,4.0578,4.0712,4.0578,4.0578,162400.0
2009-06-08 14:35:00,6.03,6.06,6.03,6.06,131600.0,4.0511,4.0712,4.0511,4.0712,131600.0
2009-06-08 14:40:00,6.05,6.06,6.03,6.03,163600.0,4.0645,4.0712,4.0511,4.0511,163600.0
2009-06-08 14:45:00,6.03,6.06,6.03,6.04,150800.0,4.0511,4.0712,4.0511,4.0578,150800.0
2009-06-08 14:50:00,6.04,6.07,6.04,6.04,125600.0,4.0578,4.078,4.0578,4.0578,125600.0
2009-06-08 14:55:00,6.04,6.05,6.04,6.04,112800.0,4.0578,4.0645,4.0578,4.0578,112800.0
2009-06-08 15:00:00,6.04,6.06,6.04,6.05,133600.0,4.0578,4.0712,4.0578,4.0645,133600.0
2009-06-08 15:05:00,6.05,6.05,6.04,6.05,162800.0,4.0645,4.0645,4.0578,4.0645,162800.0
2009-06-08 15:10:00,6.04,6.05,6.03,6.04,174000.0,4.0578,4.0645,4.0511,4.0578,174000.0
2009-06-08 15:15:00,6.04,6.07,6.04,6.06,194800.0,4.0578,4.078,4.0578,4.0712,194800.0
2009-06-08 15:20:00,6.07,6.12,6.06,6.1,518800.0,4.078,4.1116,4.0712,4.0981,518800.0
2009-06-08 15:25:00,6.1,6.1,6.08,6.08,227600.0,4.0981,4.0981,4.0847,4.0847,227600.0
2009-06-08 15:30:00,6.08,6.11,6.08,6.11,640000.0,4.0847,4.1048,4.0847,4.1048,640000.0
2009-06-08 15:35:00,6.11,6.12,6.09,6.09,508000.0,4.1048,4.1116,4.0914,4.0914,508000.0
2009-06-08 15:40:00,6.09,6.1,6.08,6.09,308400.0,4.0914,4.0981,4.0847,4.0914,308400.0
2009-06-08 15:45:00,6.09,6.1,6.08,6.09,278400.0,4.0914,4.0981,4.0847,4.0914,278400.0
2009-06-08 15:50:00,6.09,6.1,6.08,6.09,336800.0,4.0914,4.0981,4.0847,4.0914,336800.0
2009-06-08 15:55:00,6.09,6.1,6.06,6.07,613600.0,4.0914,4.0981,4.0712,4.078,613600.0
2009-06-09 09:30:00,6.11,6.23,6.11,6.16,280800.0,4.1048,4.1855,4.1048,4.1384,280800.0
2009-06-09 09:35:00,6.15,6.18,6.15,6.16,129200.0,4.1317,4.1519,4.1317,4.1384,129200.0
2009-06-09 09:40:00,6.15,6.22,6.12,6.2,152800.0,4.1317,4.1787,4.1116,4.1653,152800.0
2009-06-09 09:45:00,6.2,6.22,6.19,6.22,306400.0,4.1653,4.1787,4.1586,4.1787,306400.0
2009-06-09 09:50:00,6.22,6.25,6.21,6.24,455600.0,4.1787,4.1989,4.172,4.1922,455600.0
2009-06-09 09:55:00,6.24,6.25,6.2,6.2,181600.0,4.1922,4.1989,4.1653,4.1653,181600.0
2009-06-09 10:00:00,6.2,6.22,6.19,6.19,329600.0,4.1653,4.1787,4.1586,4.1586,329600.0
2009-06-09 10:05:00,6.19,6.22,6.19,6.22,189200.0,4.1586,4.1787,4.1586,4.1787,189200.0
2009-06-09 10:10:00,6.22,6.22,6.2,6.21,202000.0,4.1787,4.1787,4.1653,4.172,202000.0
2009-06-09 10:15:00,6.21,6.23,6.2,6.21,186400.0,4.172,4.1855,4.1653,4.172,186400.0
2009-06-09 10:20:00,6.21,6.22,6.18,6.2,133200.0,4.172,4.1787,4.1519,4.1653,133200.0
2009-06-09 10:25:00,6.2,6.2,6.18,6.19,94800.0,4.1653,4.1653,4.1519,4.1586,94800.0
2009-06-09 10:30:00,6.19,6.22,6.19,6.22,253200.0,4.1586,4.1787,4.1586,4.1787,253200.0
2009-06-09 10:35:00,6.22,6.22,6.2,6.22,58400.0,4.1787,4.1787,4.1653,4.1787,58400.0
2009-06-09 10:40:00,6.22,6.24,6.21,6.21,129600.0,4.1787,4.1922,4.172,4.172,129600.0
2009-06-09 10:45:00,6.21,6.22,6.2,6.2,132800.0,4.172,4.1787,4.1653,4.1653,132800.0
2009-06-09 10:50:00,6.2,6.21,6.19,6.19,98800.0,4.1653,4.172,4.1586,4.1586,98800.0
2009-06-09 10:55:00,6.2,6.21,6.18,6.2,92400.0,4.1653,4.172,4.1519,4.1653,92400.0
2009-06-09 11:00:00,6.2,6.2,6.18,6.18,58800.0,4.1653,4.1653,4.1519,4.1519,58800.0
2009-06-09 11:05:00,6.19,6.19,6.18,6.19,102000.0,4.1586,4.1586,4.1519,4.1586,102000.0
2009-06-09 11:10:00,6.18,6.19,6.18,6.19,86000.0,4.1519,4.1586,4.1519,4.1586,86000.0
2009-06-09 11:15:00,6.19,6.22,6.19,6.2,185200.0,4.1586,4.1787,4.1586,4.1653,185200.0
2009-06-09 11:20:00,6.2,6.22,6.19,6.22,107200.0,4.1653,4.1787,4.1586,4.1787,107200.0
2009-06-09 11:25:00,6.22,6.22,6.19,6.2,92800.0,4.1787,4.1787,4.1586,4.1653,92800.0
2009-06-09 11:30:00,6.2,6.22,6.2,6.22,65200.0,4.1653,4.1787,4.1653,4.1787,65200.0
2009-06-09 11:35:00,6.22,6.22,6.21,6.22,88000.0,4.1787,4.1787,4.172,4.1787,88000.0
2009-06-09 11:40:00,6.22,6.23,6.22,6.23,97200.0,4.1787,4.1855,4.1787,4.1855,97200.0
2009-06-09 11:45:00,6.23,6.23,6.22,6.22,98000.0,4.1855,4.1855,4.1787,4.1787,98000.0
2009-06-09 11:50:00,6.22,6.22,6.21,6.21,69200.0,4.1787,4.1787,4.172,4.172,69200.0
2009-06-09 11:55:00,6.21,6.21,6.21,6.21,56400.0,4.172,4.172,4.172,4.172,56400.0
2009-06-09 12:00:00,6.2,6.21,6.2,6.21,42400.0,4.1653,4.172,4.1653,4.172,42400.0
2009-06-09 12:05:00,6.21,6.22,6.21,6.22,70800.0,4.172,4.1787,4.172,4.1787,70800.0
2009-06-09 12:10:00,6.22,6.23,6.22,6.22,83200.0,4.1787,4.1855,4.1787,4.1787,83200.0
2009-06-09 12:15:00,6.22,6.23,6.22,6.23,62400.0,4.1787,4.1855,4.1787,4.1855,62400.0
2009-06-09 12:20:00,6.23,6.25,6.22,6.24,141600.0,4.1855,4.1989,4.1787,4.1922,141600.0
2009-06-09 12:25:00,6.24,6.25,6.23,6.25,139600.0,4.1922,4.1989,4.1855,4.1989,139600.0
2009-06-09 12:30:00,6.25,6.25,6.23,6.24,64000.0,4.1989,4.1989,4.1855,4.1922,64000.0
2009-06-09 12:35:00,6.24,6.24,6.22,6.22,49600.0,4.1922,4.1922,4.1787,4.1787,49600.0
2009-06-09 12:40:00,6.22,6.22,6.2,6.21,73600.0,4.1787,4.1787,4.1653,4.172,73600.0
2009-06-09 12:45:00,6.21,6.24,6.21,6.24,91200.0,4.172,4.1922,4.172,4.1922,91200.0
2009-06-09 12:50:00,6.24,6.24,6.23,6.24,149600.0,4.1922,4.1922,4.1855,4.1922,149600.0
2009-06-09 12:55:00,6.24,6.27,6.24,6.26,313200.0,4.1922,4.2123,4.1922,4.2056,313200.0
2009-06-09 13:00:00,6.26,6.29,6.24,6.29,380400.0,4.2056,4.2258,4.1922,4.2258,380400.0
2009-06-09 13:05:00,6.29,6.29,6.27,6.27,88400.0,4.2258,4.2258,4.2123,4.2123,88400.0
2009-06-09 13:10:00,6.27,6.28,6.25,6.26,93600.0,4.2123,4.219,4.1989,4.2056,93600.0
2009-06-09 13:15:00,6.26,6.27,6.26,6.27,97200.0,4.2056,4.2123,4.2056,4.2123,97200.0
2009-06-09 13:20:00,6.27,6.28,6.26,6.27,134800.0,4.2123,4.219,4.2056,4.2123,134800.0
2009-06-09 13:25:00,6.27,6.29,6.26,6.29,181600.0,4.2123,4.2258,4.2056,4.2258,181600.0
2009-06-09 13:30:00,6.29,6.29,6.27,6.27,67600.0,4.2258,4.2258,4.2123,4.2123,67600.0
2009-06-09 13:35:00,6.27,6.27,6.25,6.27,122000.0,4.2123,4.2123,4.1989,4.2123,122000.0
2009-06-09 13:40:00,6.26,6.26,6.24,6.25,82400.0,4.2056,4.2056,4.1922,4.1989,82400.0
2009-06-09 13:45:00,6.25,6.26,6.24,6.24,62000.0,4.1989,4.2056,4.1922,4.1922,62000.0
2009-06-09 13:50:00,6.24,6.25,6.24,6.24,60800.0,4.1922,4.1989,4.1922,4.1922,60800.0
2009-06-09 13:55:00,6.25,6.25,6.25,6.25,113600.0,4.1989,4.1989,4.1989,4.1989,113600.0
2009-06-09 14:00:00,6.25,6.27,6.24,6.26,168000.0,4.1989,4.2123,4.1922,4.2056,168000.0
2009-06-09 14:05:00,6.26,6.27,6.25,6.25,68800.0,4.2056,4.2123,4.1989,4.1989,68800.0
2009-06-09 14:10:00,6.25,6.25,6.24,6.25,60000.0,4.1989,4.1989,4.1922,4.1989,60000.0
2009-06-09 14:15:00,6.25,6.27,6.24,6.27,226400.0,4.1989,4.2123,4.1922,4.2123,226400.0
2009-06-09 14:20:00,6.27,6.29,6.25,6.26,202400.0,4.2123,4.2258,4.1989,4.2056,202400.0
2009-06-09 14:25:00,6.26,6.27,6.25,6.26,49600.0,4.2056,4.2123,4.1989,4.2056,49600.0
2009-06-09 14:30:00,6.27,6.28,6.27,6.27,122400.0,4.2123,4.219,4.2123,4.2123,122400.0
2009-06-09 14:35:00,6.26,6.26,6.26,6.26,146800.0,4.2056,4.2056,4.2056,4.2056,146800.0
2009-06-09 14:40:00,6.26,6.28,6.25,6.25,292000.0,4.2056,4.219,4.1989,4.1989,292000.0
2009-06-09 14:45:00,6.25,6.28,6.25,6.27,276800.0,4.1989,4.219,4.1989,4.2123,276800.0
2009-06-09 14:50:00,6.27,6.28,6.26,6.27,152400.0,4.2123,4.219,4.2056,4.2123,152400.0
2009-06-09 14:55:00,6.27,6.27,6.25,6.27,114400.0,4.2123,4.2123,4.1989,4.2123,114400.0
2009-06-09 15:00:00,6.27,6.28,6.24,6.24,243200.0,4.2123,4.219,4.1922,4.1922,243200.0
2009-06-09 15:05:00,6.24,6.25,6.24,6.24,216800.0,4.1922,4.1989,4.1922,4.1922,216800.0
2009-06-09 15:10:00,6.24,6.24,6.22,6.22,218000.0,4.1922,4.1922,4.1787,4.1787,218000.0
2009-06-09 15:15:00,6.23,6.24,6.21,6.23,358400.0,4.1855,4.1922,4.172,4.1855,358400.0
2009-06-09 15:20:00,6.23,6.24,6.23,6.23,189600.0,4.1855,4.1922,4.1855,4.1855,189600.0
2009-06-09 15:25:00,6.23,6.24,6.23,6.24,68800.0,4.1855,4.1922,4.1855,4.1922,68800.0
2009-06-09 15:30:00,6.23,6.24,6.22,6.24,196000.0,4.1855,4.1922,4.1787,4.1922,196000.0
2009-06-09 15:35:00,6.24,6.26,6.24,6.25,277200.0,4.1922,4.2056,4.1922,4.1989,277200.0
2009-06-09 15:40:00,6.25,6.26,6.24,6.25,261600.0,4.1989,4.2056,4.1922,4.1989,261600.0
2009-06-09 15:45:00,6.25,6.27,6.23,6.25,554400.0,4.1989,4.2123,4.1855,4.1989,554400.0
2009-06-09 15:50:00,6.24,6.26,6.24,6.24,281200.0,4.1922,4.2056,4.1922,4.1922,281200.0
2009-06-09 15:55:00,6.24,6.25,6.24,6.24,433200.0,4.1922,4.1989,4.1922,4.1922,433200.0
2009-06-10 09:30:00,6.29,6.32,6.28,6.32,149200.0,4.2258,4.2459,4.219,4.2459,149200.0
2009-06-10 09:35:00,6.31,6.33,6.29,6.33,245600.0,4.2392,4.2526,4.2258,4.2526,245600.0
2009-06-10 09:40:00,6.33,6.33,6.28,6.29,310400.0,4.2526,4.2526,4.219,4.2258,310400.0
2009-06-10 09:45:00,6.29,6.32,6.29,6.3,692000.0,4.2258,4.2459,4.2258,4.2325,692000.0
2009-06-10 09:50:00,6.3,6.31,6.29,6.3,256000.0,4.2325,4.2392,4.2258,4.2325,256000.0
2009-06-10 09:55:00,6.3,6.32,6.3,6.32,84800.0,4.2325,4.2459,4.2325,4.2459,84800.0
2009-06-10 10:00:00,6.32,6.32,6.25,6.25,154400.0,4.2459,4.2459,4.1989,4.1989,154400.0
2009-06-10 10:05:00,6.26,6.29,6.23,6.28,300400.0,4.2056,4.2258,4.1855,4.219,300400.0
2009-06-10 10:10:00,6.28,6.29,6.25,6.25,196000.0,4.219,4.2258,4.1989,4.1989,196000.0
2009-06-10 10:15:00,6.25,6.26,6.2,6.21,328800.0,4.1989,4.2056,4.1653,4.172,328800.0
2009-06-10 10:20:00,6.22,6.25,6.22,6.25,114400.0,4.1787,4.1989,4.1787,4.1989,114400.0
2009-06-10 10:25:00,6.24,6.27,6.24,6.26,107200.0,4.1922,4.2123,4.1922,4.2056,107200.0
2009-06-10 10:30:00,6.26,6.27,6.24,6.27,212400.0,4.2056,4.2123,4.1922,4.2123,212400.0
2009-06-10 10:35:00,6.27,6.27,6.25,6.26,216000.0,4.2123,4.2123,4.1989,4.2056,216000.0
2009-06-10 10:40:00,6.26,6.26,6.24,6.24,251200.0,4.2056,4.2056,4.1922,4.1922,251200.0
2009-06-10 10:45:00,6.24,6.25,6.22,6.22,269200.0,4.1922,4.1989,4.1787,4.1787,269200.0
2009-06-10 10:50:00,6.22,6.22,6.2,6.21,76000.0,4.1787,4.1787,4.1653,4.172,76000.0
2009-06-10 10:55:00,6.21,6.22,6.21,6.21,67600.0,4.172,4.1787,4.172,4.172,67600.0
2009-06-10 11:00:00,6.21,6.22,6.19,6.22,262000.0,4.172,4.1787,4.1586,4.1787,262000.0
2009-06-10 11:05:00,6.22,6.22,6.18,6.19,213200.0,4.1787,4.1787,4.1519,4.1586,213200.0
2009-06-10 11:10:00,6.18,6.19,6.17,6.18,201200.0,4.1519,4.1586,4.1451,4.1519,201200.0
2009-06-10 11:15:00,6.17,6.17,6.14,6.16,186000.0,4.1451,4.1451,4.125,4.1384,186000.0
2009-06-10 11:20:00,6.16,6.18,6.15,6.18,206400.0,4.1384,4.1519,4.1317,4.1519,206400.0
2009-06-10 11:25:00,6.18,6.18,6.17,6.18,155200.0,4.1519,4.1519,4.1451,4.1519,155200.0
2009-06-10 11:30:00,6.18,6.21,6.18,6.2,121200.0,4.1519,4.172,4.1519,4.1653,121200.0
2009-06-10 11:35:00,6.2,6.2,6.19,6.2,52800.0,4.1653,4.1653,4.1586,4.1653,52800.0
2009-06-10 11:40:00,6.2,6.22,6.19,6.21,182400.0,4.1653,4.1787,4.1586,4.172,182400.0
2009-06-10 11:45:00,6.21,6.22,6.2,6.21,389600.0,4.172,4.1787,4.1653,4.172,389600.0
2009-06-10 11:50:00,6.21,6.25,6.19,6.25,1334000.0,4.172,4.1989,4.1586,4.1989,1334000.0
2009-06-10 11:55:00,6.25,6.25,6.21,6.22,219600.0,4.1989,4.1989,4.172,4.1787,219600.0
2009-06-10 12:00:00,6.21,6.23,6.21,6.22,66400.0,4.172,4.1855,4.172,4.1787,66400.0
2009-06-10 12:05:00,6.23,6.23,6.22,6.22,30400.0,4.1855,4.1855,4.1787,4.1787,30400.0
2009-06-10 12:10:00,6.22,6.24,6.22,6.24,84000.0,4.1787,4.1922,4.1787,4.1922,84000.0
2009-06-10 12:15:00,6.23,6.25,6.23,6.23,77600.0,4.1855,4.1989,4.1855,4.1855,77600.0
2009-06-10 12:20:00,6.23,6.24,6.22,6.22,80000.0,4.1855,4.1922,4.1787,4.1787,80000.0
2009-06-10 12:25:00,6.22,6.22,6.19,6.19,598000.0,4.1787,4.1787,4.1586,4.1586,598000.0
2009-06-10 12:30:00,6.2,6.21,6.19,6.2,211200.0,4.1653,4.172,4.1586,4.1653,211200.0
2009-06-10 12:35:00,6.2,6.21,6.17,6.2,190400.0,4.1653,4.172,4.1451,4.1653,190400.0
2009-06-10 12:40:00,6.2,6.2,6.18,6.18,28400.0,4.1653,4.1653,4.1519,4.1519,28400.0
2009-06-10 12:45:00,6.18,6.19,6.17,6.18,59200.0,4.1519,4.1586,4.1451,4.1519,59200.0
2009-06-10 12:50:00,6.17,6.19,6.17,6.19,68800.0,4.1451,4.1586,4.1451,4.1586,68800.0
2009-06-10 12:55:00,6.19,6.19,6.18,6.18,44000.0,4.1586,4.1586,4.1519,4.1519,44000.0
2009-06-10 13:00:00,6.18,6.19,6.16,6.16,100400.0,4.1519,4.1586,4.1384,4.1384,100400.0
2009-06-10 13:05:00,6.16,6.17,6.14,6.15,90000.0,4.1384,4.1451,4.125,4.1317,90000.0
2009-06-10 13:10:00,6.15,6.17,6.14,6.15,122400.0,4.1317,4.1451,4.125,4.1317,122400.0
2009-06-10 13:15:00,6.15,6.16,6.15,6.15,69200.0,4.1317,4.1384,4.1317,4.1317,69200.0
2009-06-10 13:20:00,6.15,6.17,6.15,6.17,141200.0,4.1317,4.1451,4.1317,4.1451,141200.0
2009-06-10 13:25:00,6.17,6.18,6.17,6.17,166800.0,4.1451,4.1519,4.1451,4.1451,166800.0
2009-06-10 13:30:00,6.17,6.18,6.15,6.15,101200.0,4.1451,4.1519,4.1317,4.1317,101200.0
2009-06-10 13:35:00,6.15,6.16,6.15,6.15,74800.0,4.1317,4.1384,4.1317,4.1317,74800.0
2009-06-10 13:40:00,6.15,6.15,6.13,6.13,233200.0,4.1317,4.1317,4.1183,4.1183,233200.0
2009-06-10 13:45:00,6.13,6.14,6.12,6.13,265200.0,4.1183,4.125,4.1116,4.1183,265200.0
2009-06-10 13:50:00,6.13,6.14,6.13,6.13,162000.0,4.1183,4.125,4.1183,4.1183,162000.0
2009-06-10 13:55:00,6.14,6.15,6.13,6.15,48000.0,4.125,4.1317,4.1183,4.1317,48000.0
2009-06-10 14:00:00,6.14,6.16,6.13,6.15,90800.0,4.125,4.1384,4.1183,4.1317,90800.0
2009-06-10 14:05:00,6.15,6.15,6.13,6.15,70800.0,4.1317,4.1317,4.1183,4.1317,70800.0
2009-06-10 14:10:00,6.15,6.17,6.14,6.17,155200.0,4.1317,4.1451,4.125,4.1451,155200.0
2009-06-10 14:15:00,6.17,6.17,6.15,6.15,136400.0,4.1451,4.1451,4.1317,4.1317,136400.0
2009-06-10 14:20:00,6.16,6.17,6.15,6.16,171600.0,4.1384,4.1451,4.1317,4.1384,171600.0
2009-06-10 14:25:00,6.16,6.17,6.16,6.17,143200.0,4.1384,4.1451,4.1384,4.1451,143200.0
2009-06-10 14:30:00,6.16,6.17,6.16,6.17,237200.0,4.1384,4.1451,4.1384,4.1451,237200.0
2009-06-10 14:35:00,6.17,6.19,6.17,6.19,223600.0,4.1451,4.1586,4.1451,4.1586,223600.0
2009-06-10 14:40:00,6.19,6.19,6.17,6.18,119200.0,4.1586,4.1586,4.1451,4.1519,119200.0
2009-06-10 14:45:00,6.18,6.2,6.18,6.2,104400.0,4.1519,4.1653,4.1519,4.1653,104400.0
2009-06-10 14:50:00,6.2,6.24,6.19,6.24,325600.0,4.1653,4.1922,4.1586,4.1922,325600.0
2009-06-10 14:55:00,6.24,6.24,6.23,6.23,215600.0,4.1922,4.1922,4.1855,4.1855,215600.0
2009-06-10 15:00:00,6.23,6.24,6.2,6.21,246800.0,4.1855,4.1922,4.1653,4.172,246800.0
2009-06-10 15:05:00,6.21,6.22,6.2,6.21,228400.0,4.172,4.1787,4.1653,4.172,228400.0
2009-06-10 15:10:00,6.21,6.22,6.21,6.21,162400.0,4.172,4.1787,4.172,4.172,162400.0
2009-06-10 15:15:00,6.21,6.22,6.19,6.2,308000.0,4.172,4.1787,4.1586,4.1653,308000.0
2009-06-10 15:20:00,6.2,6.21,6.2,6.21,172800.0,4.1653,4.172,4.1653,4.172,172800.0
2009-06-10 15:25:00,6.21,6.23,6.2,6.2,485200.0,4.172,4.1855,4.1653,4.1653,485200.0
2009-06-10 15:30:00,6.2,6.24,6.2,6.22,222800.0,4.1653,4.1922,4.1653,4.1787,222800.0
2009-06-10 15:35:00,6.22,6.24,6.22,6.24,250000.0,4.1787,4.1922,4.1787,4.1922,250000.0
2009-06-10 15:40:00,6.24,6.25,6.22,6.24,373600.0,4.1922,4.1989,4.1787,4.1922,373600.0
2009-06-10 15:45:00,6.24,6.25,6.23,6.23,265600.0,4.1922,4.1989,4.1855,4.1855,265600.0
2009-06-10 15:50:00,6.23,6.24,6.2,6.24,336800.0,4.1855,4.1922,4.1653,4.1922,336800.0
2009-06-10 15:55:00,6.24,6.25,6.22,6.24,604800.0,4.1922,4.1989,4.1787,4.1922,604800.0
2009-06-11 09:30:00,6.24,6.3,6.2,6.25,267600.0,4.1922,4.2325,4.1653,4.1989,267600.0
2009-06-11 09:35:00,6.25,6.29,6.25,6.29,250800.0,4.1989,4.2258,4.1989,4.2258,250800.0
2009-06-11 09:40:00,6.29,6.32,6.28,6.28,257200.0,4.2258,4.2459,4.219,4.219,257200.0
2009-06-11 09:45:00,6.28,6.37,6.28,6.34,422400.0,4.219,4.2795,4.219,4.2594,422400.0
2009-06-11 09:50:00,6.33,6.33,6.29,6.3,198800.0,4.2526,4.2526,4.2258,4.2325,198800.0
2009-06-11 09:55:00,6.3,6.3,6.27,6.27,173600.0,4.2325,4.2325,4.2123,4.2123,173600.0
2009-06-11 10:00:00,6.27,6.3,6.27,6.28,304800.0,4.2123,4.2325,4.2123,4.219,304800.0
2009-06-11 10:05:00,6.28,6.31,6.28,6.3,178800.0,4.219,4.2392,4.219,4.2325,178800.0
2009-06-11 10:10:00,6.31,6.31,6.27,6.29,123600.0,4.2392,4.2392,4.2123,4.2258,123600.0
2009-06-11 10:15:00,6.29,6.31,6.28,6.3,232400.0,4.2258,4.2392,4.219,4.2325,232400.0
2009-06-11 10:20:00,6.3,6.31,6.28,6.31,320400.0,4.2325,4.2392,4.219,4.2392,320400.0
2009-06-11 10:25:00,6.31,6.32,6.28,6.29,237200.0,4.2392,4.2459,4.219,4.2258,237200.0
2009-06-11 10:30:00,6.29,6.29,6.26,6.27,272000.0,4.2258,4.2258,4.2056,4.2123,272000.0
2009-06-11 10:35:00,6.26,6.27,6.25,6.26,234000.0,4.2056,4.2123,4.1989,4.2056,234000.0
2009-06-11 10:40:00,6.26,6.27,6.24,6.25,116800.0,4.2056,4.2123,4.1922,4.1989,116800.0
2009-06-11 10:45:00,6.25,6.25,6.23,6.25,236800.0,4.1989,4.1989,4.1855,4.1989,236800.0
2009-06-11 10:50:00,6.25,6.26,6.24,6.26,125200.0,4.1989,4.2056,4.1922,4.2056,125200.0
2009-06-11 10:55:00,6.25,6.25,6.2,6.2,387200.0,4.1989,4.1989,4.1653,4.1653,387200.0
2009-06-11 11:00:00,6.2,6.21,6.2,6.2,135600.0,4.1653,4.172,4.1653,4.1653,135600.0
2009-06-11 11:05:00,6.2,6.2,6.16,6.17,159200.0,4.1653,4.1653,4.1384,4.1451,159200.0
2009-06-11 11:10:00,6.17,6.18,6.15,6.15,174000.0,4.1451,4.1519,4.1317,4.1317,174000.0
2009-06-11 11:15:00,6.15,6.2,6.15,6.2,246000.0,4.1317,4.1653,4.1317,4.1653,246000.0
2009-06-11 11:20:00,6.2,6.2,6.18,6.19,170000.0,4.1653,4.1653,4.1519,4.1586,170000.0
2009-06-11 11:25:00,6.19,6.21,6.18,6.18,252400.0,4.1586,4.172,4.1519,4.1519,252400.0
2009-06-11 11:30:00,6.18,6.19,6.17,6.17,138400.0,4.1519,4.1586,4.1451,4.1451,138400.0
2009-06-11 11:35:00,6.17,6.17,6.15,6.15,96800.0,4.1451,4.1451,4.1317,4.1317,96800.0
2009-06-11 11:40:00,6.15,6.17,6.15,6.15,165200.0,4.1317,4.1451,4.1317,4.1317,165200.0
2009-06-11 11:45:00,6.15,6.17,6.15,6.15,110000.0,4.1317,4.1451,4.1317,4.1317,110000.0
2009-06-11 11:50:00,6.15,6.16,6.14,6.16,104400.0,4.1317,4.1384,4.125,4.1384,104400.0
2009-06-11 11:55:00,6.17,6.17,6.15,6.15,84000.0,4.1451,4.1451,4.1317,4.1317,84000.0
2009-06-11 12:00:00,6.15,6.15,6.14,6.14,105200.0,4.1317,4.1317,4.125,4.125,105200.0
2009-06-11 12:05:00,6.15,6.16,6.14,6.14,264400.0,4.1317,4.1384,4.125,4.125,264400.0
2009-06-11 12:10:00,6.14,6.15,6.13,6.13,156000.0,4.125,4.1317,4.1183,4.1183,156000.0
2009-06-11 12:15:00,6.13,6.14,6.13,6.14,150800.0,4.1183,4.125,4.1183,4.125,150800.0
2009-06-11 12:20:00,6.14,6.15,6.13,6.15,116400.0,4.125,4.1317,4.1183,4.1317,116400.0
2009-06-11 12:25:00,6.14,6.15,6.12,6.12,145200.0,4.125,4.1317,4.1116,4.1116,145200.0
2009-06-11 12:30:00,6.12,6.14,6.12,6.14,121200.0,4.1116,4.125,4.1116,4.125,121200.0
2009-06-11 12:35:00,6.14,6.16,6.13,6.16,72800.0,4.125,4.1384,4.1183,4.1384,72800.0
2009-06-11 12:40:00,6.16,6.17,6.14,6.17,110000.0,4.1384,4.1451,4.125,4.1451,110000.0
2009-06-11 12:45:00,6.17,6.18,6.16,6.18,155200.0,4.1451,4.1519,4.1384,4.1519,155200.0
2009-06-11 12:50:00,6.18,6.19,6.18,6.19,220000.0,4.1519,4.1586,4.1519,4.1586,220000.0
2009-06-11 12:55:00,6.19,6.21,6.18,6.2,161200.0,4.1586,4.172,4.1519,4.1653,161200.0
2009-06-11 13:00:00,6.2,6.23,6.18,6.18,181600.0,4.1653,4.1855,4.1519,4.1519,181600.0
2009-06-11 13:05:00,6.18,6.19,6.16,6.17,161600.0,4.1519,4.1586,4.1384,4.1451,161600.0
2009-06-11 13:10:00,6.17,6.19,6.16,6.17,79600.0,4.1451,4.1586,4.1384,4.1451,79600.0
2009-06-11 13:15:00,6.17,6.2,6.17,6.19,97600.0,4.1451,4.1653,4.1451,4.1586,97600.0
2009-06-11 13:20:00,6.19,6.22,6.19,6.22,177600.0,4.1586,4.1787,4.1586,4.1787,177600.0
2009-06-11 13:25:00,6.22,6.22,6.2,6.21,109200.0,4.1787,4.1787,4.1653,4.172,109200.0
2009-06-11 13:30:00,6.21,6.24,6.21,6.22,199200.0,4.172,4.1922,4.172,4.1787,199200.0
2009-06-11 13:35:00,6.22,6.22,6.2,6.21,66000.0,4.1787,4.1787,4.1653,4.172,66000.0
2009-06-11 13:40:00,6.21,6.21,6.18,6.2,54400.0,4.172,4.172,4.1519,4.1653,54400.0
2009-06-11 13:45:00,6.2,6.22,6.18,6.2,129600.0,4.1653,4.1787,4.1519,4.1653,129600.0
2009-06-11 13:50:00,6.2,6.2,6.18,6.19,110800.0,4.1653,4.1653,4.1519,4.1586,110800.0
2009-06-11 13:55:00,6.19,6.21,6.19,6.2,89200.0,4.1586,4.172,4.1586,4.1653,89200.0
2009-06-11 14:00:00,6.2,6.21,6.19,6.2,91200.0,4.1653,4.172,4.1586,4.1653,91200.0
2009-06-11 14:05:00,6.19,6.22,6.19,6.2,138000.0,4.1586,4.1787,4.1586,4.1653,138000.0
2009-06-11 14:10:00,6.2,6.21,6.19,6.19,163200.0,4.1653,4.172,4.1586,4.1586,163200.0
2009-06-11 14:15:00,6.2,6.21,6.19,6.21,141600.0,4.1653,4.172,4.1586,4.172,141600.0
2009-06-11 14:20:00,6.2,6.21,6.19,6.2,150400.0,4.1653,4.172,4.1586,4.1653,150400.0
2009-06-11 14:25:00,6.2,6.21,6.2,6.2,52400.0,4.1653,4.172,4.1653,4.1653,52400.0
2009-06-11 14:30:00,6.2,6.21,6.2,6.2,111600.0,4.1653,4.172,4.1653,4.1653,111600.0
2009-06-11 14:35:00,6.2,6.2,6.19,6.2,220800.0,4.1653,4.1653,4.1586,4.1653,220800.0
2009-06-11 14:40:00,6.19,6.2,6.19,6.2,95200.0,4.1586,4.1653,4.1586,4.1653,95200.0
2009-06-11 14:45:00,6.2,6.2,6.18,6.18,202000.0,4.1653,4.1653,4.1519,4.1519,202000.0
2009-06-11 14:50:00,6.18,6.18,6.17,6.18,217200.0,4.1519,4.1519,4.1451,4.1519,217200.0
2009-06-11 14:55:00,6.18,6.19,6.17,6.17,144400.0,4.1519,4.1586,4.1451,4.1451,144400.0
2009-06-11 15:00:00,6.18,6.18,6.16,6.17,156800.0,4.1519,4.1519,4.1384,4.1451,156800.0
2009-06-11 15:05:00,6.17,6.17,6.16,6.17,102800.0,4.1451,4.1451,4.1384,4.1451,102800.0
2009-06-11 15:10:00,6.17,6.18,6.16,6.18,175600.0,4.1451,4.1519,4.1384,4.1519,175600.0
2009-06-11 15:15:00,6.18,6.19,6.17,6.18,119200.0,4.1519,4.1586,4.1451,4.1519,119200.0
2009-06-11 15:20:00,6.18,6.19,6.18,6.19,190400.0,4.1519,4.1586,4.1519,4.1586,190400.0
2009-06-11 15:25:00,6.2,6.2,6.18,6.18,208400.0,4.1653,4.1653,4.1519,4.1519,208400.0
2009-06-11 15:30:00,6.18,6.18,6.16,6.17,358400.0,4.1519,4.1519,4.1384,4.1451,358400.0
2009-06-11 15:35:00,6.17,6.2,6.17,6.17,472800.0,4.1451,4.1653,4.1451,4.1451,472800.0
2009-06-11 15:40:00,6.17,6.18,6.16,6.17,274000.0,4.1451,4.1519,4.1384,4.1451,274000.0
2009-06-11 15:45:00,6.17,6.19,6.17,6.18,298400.0,4.1451,4.1586,4.1451,4.1519,298400.0
2009-06-11 15:50:00,6.18,6.18,6.15,6.15,503600.0,4.1519,4.1519,4.1317,4.1317,503600.0
2009-06-11 15:55:00,6.15,6.16,6.14,6.15,698400.0,4.1317,4.1384,4.125,4.1317,698400.0
2009-06-12 09:30:00,6.13,6.16,6.1,6.11,393200.0,4.1183,4.1384,4.0981,4.1048,393200.0
2009-06-12 09:35:00,6.12,6.12,6.06,6.09,424400.0,4.1116,4.1116,4.0712,4.0914,424400.0
2009-06-12 09:40:00,6.09,6.1,6.03,6.08,594800.0,4.0914,4.0981,4.0511,4.0847,594800.0
2009-06-12 09:45:00,6.08,6.08,6.04,6.04,725600.0,4.0847,4.0847,4.0578,4.0578,725600.0
2009-06-12 09:50:00,6.04,6.05,6.03,6.04,664400.0,4.0578,4.0645,4.0511,4.0578,664400.0
2009-06-12 09:55:00,6.05,6.05,6.0,6.0,384000.0,4.0645,4.0645,4.0309,4.0309,384000.0
2009-06-12 10:00:00,6.0,6.0,5.97,5.98,489200.0,4.0309,4.0309,4.0108,4.0175,489200.0
2009-06-12 10:05:00,5.98,5.98,5.94,5.96,443200.0,4.0175,4.0175,3.9906,4.0041,443200.0
2009-06-12 10:10:00,5.96,6.0,5.96,6.0,302400.0,4.0041,4.0309,4.0041,4.0309,302400.0
2009-06-12 10:15:00,6.0,6.01,5.99,5.99,565600.0,4.0309,4.0377,4.0242,4.0242,565600.0
2009-06-12 10:20:00,5.99,6.01,5.96,5.96,328800.0,4.0242,4.0377,4.0041,4.0041,328800.0
2009-06-12 10:25:00,5.96,5.97,5.94,5.95,247200.0,4.0041,4.0108,3.9906,3.9973,247200.0
2009-06-12 10:30:00,5.95,5.95,5.94,5.95,262000.0,3.9973,3.9973,3.9906,3.9973,262000.0
2009-06-12 10:35:00,5.95,5.96,5.95,5.96,203600.0,3.9973,4.0041,3.9973,4.0041,203600.0
2009-06-12 10:40:00,5.96,5.99,5.96,5.98,233600.0,4.0041,4.0242,4.0041,4.0175,233600.0
2009-06-12 10:45:00,5.99,6.0,5.98,6.0,744000.0,4.0242,4.0309,4.0175,4.0309,744000.0
2009-06-12 10:50:00,6.0,6.0,5.98,5.98,434800.0,4.0309,4.0309,4.0175,4.0175,434800.0
2009-06-12 10:55:00,5.99,5.99,5.98,5.98,181200.0,4.0242,4.0242,4.0175,4.0175,181200.0
2009-06-12 11:00:00,5.98,6.0,5.97,5.98,638400.0,4.0175,4.0309,4.0108,4.0175,638400.0
2009-06-12 11:05:00,5.98,5.99,5.98,5.98,220800.0,4.0175,4.0242,4.0175,4.0175,220800.0
2009-06-12 11:10:00,5.98,5.98,5.97,5.97,341600.0,4.0175,4.0175,4.0108,4.0108,341600.0
2009-06-12 11:15:00,5.97,5.97,5.95,5.96,198400.0,4.0108,4.0108,3.9973,4.0041,198400.0
2009-06-12 11:20:00,5.96,5.96,5.95,5.95,156400.0,4.0041,4.0041,3.9973,3.9973,156400.0
2009-06-12 11:25:00,5.95,5.95,5.94,5.94,140000.0,3.9973,3.9973,3.9906,3.9906,140000.0
2009-06-12 11:30:00,5.94,5.95,5.93,5.94,420800.0,3.9906,3.9973,3.9839,3.9906,420800.0
2009-06-12 11:35:00,5.95,5.96,5.94,5.95,278400.0,3.9973,4.0041,3.9906,3.9973,278400.0
2009-06-12 11:40:00,5.95,5.96,5.93,5.93,226000.0,3.9973,4.0041,3.9839,3.9839,226000.0
2009-06-12 11:45:00,5.93,5.94,5.92,5.93,229600.0,3.9839,3.9906,3.9772,3.9839,229600.0
2009-06-12 11:50:00,5.93,5.95,5.93,5.93,174400.0,3.9839,3.9973,3.9839,3.9839,174400.0
2009-06-12 11:55:00,5.93,5.94,5.92,5.92,242400.0,3.9839,3.9906,3.9772,3.9772,242400.0
2009-06-12 12:00:00,5.92,5.94,5.92,5.94,179600.0,3.9772,3.9906,3.9772,3.9906,179600.0
2009-06-12 12:05:00,5.95,5.97,5.95,5.96,255200.0,3.9973,4.0108,3.9973,4.0041,255200.0
2009-06-12 12:10:00,5.97,5.98,5.96,5.96,336800.0,4.0108,4.0175,4.0041,4.0041,336800.0
2009-06-12 12:15:00,5.96,5.97,5.96,5.96,182800.0,4.0041,4.0108,4.0041,4.0041,182800.0
2009-06-12 12:20:00,5.96,5.97,5.93,5.94,285200.0,4.0041,4.0108,3.9839,3.9906,285200.0
2009-06-12 12:25:00,5.94,5.95,5.91,5.92,396400.0,3.9906,3.9973,3.9705,3.9772,396400.0
2009-06-12 12:30:00,5.92,5.92,5.91,5.91,262800.0,3.9772,3.9772,3.9705,3.9705,262800.0
2009-06-12 12:35:00,5.91,5.93,5.91,5.91,157200.0,3.9705,3.9839,3.9705,3.9705,157200.0
2009-06-12 12:40:00,5.91,5.92,5.9,5.91,117600.0,3.9705,3.9772,3.9638,3.9705,117600.0
2009-06-12 12:45:00,5.91,5.91,5.9,5.91,188800.0,3.9705,3.9705,3.9638,3.9705,188800.0
2009-06-12 12:50:00,5.91,5.91,5.89,5.9,133200.0,3.9705,3.9705,3.957,3.9638,133200.0
2009-06-12 12:55:00,5.9,5.91,5.88,5.9,238000.0,3.9638,3.9705,3.9503,3.9638,238000.0
2009-06-12 13:00:00,5.9,5.91,5.89,5.91,206400.0,3.9638,3.9705,3.957,3.9705,206400.0
2009-06-12 13:05:00,5.91,5.92,5.91,5.92,262800.0,3.9705,3.9772,3.9705,3.9772,262800.0
2009-06-12 13:10:00,5.92,5.93,5.92,5.92,173200.0,3.9772,3.9839,3.9772,3.9772,173200.0
2009-06-12 13:15:00,5.92,5.94,5.92,5.94,223600.0,3.9772,3.9906,3.9772,3.9906,223600.0
2009-06-12 13:20:00,5.94,5.94,5.93,5.93,187200.0,3.9906,3.9906,3.9839,3.9839,187200.0
2009-06-12 13:25:00,5.93,5.93,5.92,5.93,108400.0,3.9839,3.9839,3.9772,3.9839,108400.0
2009-06-12 13:30:00,5.93,5.93,5.92,5.92,189200.0,3.9839,3.9839,3.9772,3.9772,189200.0
2009-06-12 13:35:00,5.92,5.93,5.92,5.92,228000.0,3.9772,3.9839,3.9772,3.9772,228000.0
2009-06-12 13:40:00,5.92,5.92,5.92,5.92,135600.0,3.9772,3.9772,3.9772,3.9772,135600.0
2009-06-12 13:45:00,5.92,5.93,5.92,5.93,98800.0,3.9772,3.9839,3.9772,3.9839,98800.0
2009-06-12 13:50:00,5.92,5.96,5.92,5.96,490400.0,3.9772,4.0041,3.9772,4.0041,490400.0
2009-06-12 13:55:00,5.96,5.97,5.96,5.96,195600.0,4.0041,4.0108,4.0041,4.0041,195600.0
2009-06-12 14:00:00,5.96,5.97,5.93,5.93,368400.0,4.0041,4.0108,3.9839,3.9839,368400.0
2009-06-12 14:05:00,5.93,5.94,5.93,5.94,160400.0,3.9839,3.9906,3.9839,3.9906,160400.0
2009-06-12 14:10:00,5.94,5.95,5.93,5.95,109200.0,3.9906,3.9973,3.9839,3.9973,109200.0
2009-06-12 14:15:00,5.95,5.96,5.94,5.95,122000.0,3.9973,4.0041,3.9906,3.9973,122000.0
2009-06-12 14:20:00,5.95,5.96,5.95,5.96,108000.0,3.9973,4.0041,3.9973,4.0041,108000.0
2009-06-12 14:25:00,5.96,5.97,5.95,5.97,203600.0,4.0041,4.0108,3.9973,4.0108,203600.0
2009-06-12 14:30:00,5.97,5.98,5.96,5.97,310000.0,4.0108,4.0175,4.0041,4.0108,310000.0
2009-06-12 14:35:00,5.97,5.98,5.96,5.97,113200.0,4.0108,4.0175,4.0041,4.0108,113200.0
2009-06-12 14:40:00,5.98,6.0,5.97,6.0,468800.0,4.0175,4.0309,4.0108,4.0309,468800.0
2009-06-12 14:45:00,6.0,6.0,5.98,5.98,255600.0,4.0309,4.0309,4.0175,4.0175,255600.0
2009-06-12 14:50:00,5.98,5.99,5.97,5.97,256400.0,4.0175,4.0242,4.0108,4.0108,256400.0
2009-06-12 14:55:00,5.97,5.97,5.95,5.96,302400.0,4.0108,4.0108,3.9973,4.0041,302400.0
2009-06-12 15:00:00,5.96,5.98,5.96,5.98,228400.0,4.0041,4.0175,4.0041,4.0175,228400.0
2009-06-12 15:05:00,5.98,5.99,5.98,5.99,146000.0,4.0175,4.0242,4.0175,4.0242,146000.0
2009-06-12 15:10:00,5.99,6.0,5.98,6.0,208000.0,4.0242,4.0309,4.0175,4.0309,208000.0
2009-06-12 15:15:00,6.0,6.01,5.99,6.01,270400.0,4.0309,4.0377,4.0242,4.0377,270400.0
2009-06-12 15:20:00,6.0,6.02,6.0,6.02,514800.0,4.0309,4.0444,4.0309,4.0444,514800.0
2009-06-12 15:25:00,6.02,6.03,6.02,6.03,409200.0,4.0444,4.0511,4.0444,4.0511,409200.0
2009-06-12 15:30:00,6.03,6.04,6.03,6.04,403600.0,4.0511,4.0578,4.0511,4.0578,403600.0
2009-06-12 15:35:00,6.04,6.04,6.0,6.01,521600.0,4.0578,4.0578,4.0309,4.0377,521600.0
2009-06-12 15:40:00,6.01,6.03,6.01,6.03,376800.0,4.0377,4.0511,4.0377,4.0511,376800.0
2009-06-12 15:45:00,6.03,6.03,6.02,6.02,389600.0,4.0511,4.0511,4.0444,4.0444,389600.0
2009-06-12 15:50:00,6.02,6.03,6.02,6.02,552400.0,4.0444,4.0511,4.0444,4.0444,552400.0
2009-06-12 15:55:00,6.02,6.04,6.02,6.03,644000.0,4.0444,4.0578,4.0444,4.0511,644000.0
2009-06-15 09:30:00,5.98,5.98,5.91,5.92,162800.0,4.0175,4.0175,3.9705,3.9772,162800.0
2009-06-15 09:35:00,5.92,5.96,5.92,5.92,229200.0,3.9772,4.0041,3.9772,3.9772,229200.0
2009-06-15 09:40:00,5.92,5.94,5.91,5.92,162400.0,3.9772,3.9906,3.9705,3.9772,162400.0
2009-06-15 09:45:00,5.92,5.92,5.86,5.87,250000.0,3.9772,3.9772,3.9369,3.9436,250000.0
2009-06-15 09:50:00,5.87,5.9,5.86,5.89,286000.0,3.9436,3.9638,3.9369,3.957,286000.0
2009-06-15 09:55:00,5.89,5.89,5.88,5.88,212800.0,3.957,3.957,3.9503,3.9503,212800.0
2009-06-15 10:00:00,5.88,5.89,5.88,5.89,212000.0,3.9503,3.957,3.9503,3.957,212000.0
2009-06-15 10:05:00,5.88,5.89,5.87,5.88,375200.0,3.9503,3.957,3.9436,3.9503,375200.0
2009-06-15 10:10:00,5.88,5.92,5.88,5.91,261600.0,3.9503,3.9772,3.9503,3.9705,261600.0
2009-06-15 10:15:00,5.9,5.91,5.88,5.91,150400.0,3.9638,3.9705,3.9503,3.9705,150400.0
2009-06-15 10:20:00,5.91,5.92,5.9,5.9,155200.0,3.9705,3.9772,3.9638,3.9638,155200.0
2009-06-15 10:25:00,5.9,5.91,5.88,5.88,224800.0,3.9638,3.9705,3.9503,3.9503,224800.0
2009-06-15 10:30:00,5.88,5.89,5.88,5.88,232400.0,3.9503,3.957,3.9503,3.9503,232400.0
2009-06-15 10:35:00,5.88,5.88,5.87,5.88,345200.0,3.9503,3.9503,3.9436,3.9503,345200.0
2009-06-15 10:40:00,5.88,5.89,5.88,5.89,227200.0,3.9503,3.957,3.9503,3.957,227200.0
2009-06-15 10:45:00,5.89,5.89,5.88,5.89,66000.0,3.957,3.957,3.9503,3.957,66000.0
2009-06-15 10:50:00,5.89,5.9,5.88,5.89,176400.0,3.957,3.9638,3.9503,3.957,176400.0
2009-06-15 10:55:00,5.89,5.9,5.87,5.88,168000.0,3.957,3.9638,3.9436,3.9503,168000.0
2009-06-15 11:00:00,5.88,5.89,5.87,5.88,248800.0,3.9503,3.957,3.9436,3.9503,248800.0
2009-06-15 11:05:00,5.88,5.89,5.86,5.87,246400.0,3.9503,3.957,3.9369,3.9436,246400.0
2009-06-15 11:10:00,5.87,5.87,5.84,5.85,431200.0,3.9436,3.9436,3.9234,3.9302,431200.0
2009-06-15 11:15:00,5.85,5.86,5.83,5.85,228800.0,3.9302,3.9369,3.9167,3.9302,228800.0
2009-06-15 11:20:00,5.85,5.85,5.83,5.84,150400.0,3.9302,3.9302,3.9167,3.9234,150400.0
2009-06-15 11:25:00,5.84,5.85,5.84,5.84,118800.0,3.9234,3.9302,3.9234,3.9234,118800.0
2009-06-15 11:30:00,5.84,5.85,5.84,5.85,149600.0,3.9234,3.9302,3.9234,3.9302,149600.0
2009-06-15 11:35:00,5.85,5.85,5.85,5.85,116400.0,3.9302,3.9302,3.9302,3.9302,116400.0
2009-06-15 11:40:00,5.85,5.86,5.85,5.85,287600.0,3.9302,3.9369,3.9302,3.9302,287600.0
2009-06-15 11:45:00,5.85,5.86,5.85,5.85,142400.0,3.9302,3.9369,3.9302,3.9302,142400.0
2009-06-15 11:50:00,5.85,5.85,5.84,5.85,217600.0,3.9302,3.9302,3.9234,3.9302,217600.0
2009-06-15 11:55:00,5.85,5.85,5.82,5.82,206400.0,3.9302,3.9302,3.91,3.91,206400.0
2009-06-15 12:00:00,5.82,5.84,5.82,5.84,186400.0,3.91,3.9234,3.91,3.9234,186400.0
2009-06-15 12:05:00,5.84,5.84,5.82,5.83,159200.0,3.9234,3.9234,3.91,3.9167,159200.0
2009-06-15 12:10:00,5.83,5.84,5.82,5.83,105200.0,3.9167,3.9234,3.91,3.9167,105200.0
2009-06-15 12:15:00,5.83,5.83,5.82,5.82,34400.0,3.9167,3.9167,3.91,3.91,34400.0
2009-06-15 12:20:00,5.82,5.84,5.82,5.82,96400.0,3.91,3.9234,3.91,3.91,96400.0
2009-06-15 12:25:00,5.82,5.82,5.82,5.82,141600.0,3.91,3.91,3.91,3.91,141600.0
2009-06-15 12:30:00,5.82,5.83,5.82,5.83,68800.0,3.91,3.9167,3.91,3.9167,68800.0
2009-06-15 12:35:00,5.83,5.84,5.83,5.84,132000.0,3.9167,3.9234,3.9167,3.9234,132000.0
2009-06-15 12:40:00,5.84,5.85,5.84,5.85,130400.0,3.9234,3.9302,3.9234,3.9302,130400.0
2009-06-15 12:45:00,5.85,5.85,5.82,5.83,199600.0,3.9302,3.9302,3.91,3.9167,199600.0
2009-06-15 12:50:00,5.83,5.83,5.81,5.83,262000.0,3.9167,3.9167,3.9033,3.9167,262000.0
2009-06-15 12:55:00,5.83,5.83,5.82,5.82,66400.0,3.9167,3.9167,3.91,3.91,66400.0
2009-06-15 13:00:00,5.82,5.83,5.81,5.81,156000.0,3.91,3.9167,3.9033,3.9033,156000.0
2009-06-15 13:05:00,5.81,5.83,5.81,5.82,98400.0,3.9033,3.9167,3.9033,3.91,98400.0
2009-06-15 13:10:00,5.83,5.84,5.82,5.84,79600.0,3.9167,3.9234,3.91,3.9234,79600.0
2009-06-15 13:15:00,5.84,5.84,5.82,5.82,94800.0,3.9234,3.9234,3.91,3.91,94800.0
2009-06-15 13:20:00,5.82,5.82,5.81,5.81,68400.0,3.91,3.91,3.9033,3.9033,68400.0
2009-06-15 13:25:00,5.81,5.82,5.81,5.81,83200.0,3.9033,3.91,3.9033,3.9033,83200.0
2009-06-15 13:30:00,5.81,5.81,5.8,5.81,271600.0,3.9033,3.9033,3.8966,3.9033,271600.0
2009-06-15 13:35:00,5.81,5.83,5.81,5.83,119600.0,3.9033,3.9167,3.9033,3.9167,119600.0
2009-06-15 13:40:00,5.82,5.83,5.81,5.81,81200.0,3.91,3.9167,3.9033,3.9033,81200.0
2009-06-15 13:45:00,5.81,5.82,5.81,5.82,137600.0,3.9033,3.91,3.9033,3.91,137600.0
2009-06-15 13:50:00,5.82,5.83,5.82,5.83,51200.0,3.91,3.9167,3.91,3.9167,51200.0
2009-06-15 13:55:00,5.83,5.84,5.83,5.83,89600.0,3.9167,3.9234,3.9167,3.9167,89600.0
2009-06-15 14:00:00,5.83,5.84,5.83,5.84,113600.0,3.9167,3.9234,3.9167,3.9234,113600.0
2009-06-15 14:05:00,5.83,5.84,5.83,5.83,77200.0,3.9167,3.9234,3.9167,3.9167,77200.0
2009-06-15 14:10:00,5.83,5.83,5.83,5.83,57200.0,3.9167,3.9167,3.9167,3.9167,57200.0
2009-06-15 14:15:00,5.83,5.84,5.83,5.84,82000.0,3.9167,3.9234,3.9167,3.9234,82000.0
2009-06-15 14:20:00,5.84,5.84,5.84,5.84,100800.0,3.9234,3.9234,3.9234,3.9234,100800.0
2009-06-15 14:25:00,5.84,5.85,5.84,5.84,247200.0,3.9234,3.9302,3.9234,3.9234,247200.0
2009-06-15 14:30:00,5.84,5.85,5.83,5.85,148800.0,3.9234,3.9302,3.9167,3.9302,148800.0
2009-06-15 14:35:00,5.85,5.85,5.84,5.85,205200.0,3.9302,3.9302,3.9234,3.9302,205200.0
2009-06-15 14:40:00,5.85,5.86,5.85,5.86,337600.0,3.9302,3.9369,3.9302,3.9369,337600.0
2009-06-15 14:45:00,5.86,5.86,5.85,5.86,226800.0,3.9369,3.9369,3.9302,3.9369,226800.0
2009-06-15 14:50:00,5.86,5.86,5.85,5.85,106800.0,3.9369,3.9369,3.9302,3.9302,106800.0
2009-06-15 14:55:00,5.85,5.88,5.85,5.88,252800.0,3.9302,3.9503,3.9302,3.9503,252800.0
2009-06-15 15:00:00,5.88,5.88,5.87,5.87,198800.0,3.9503,3.9503,3.9436,3.9436,198800.0
2009-06-15 15:05:00,5.87,5.88,5.86,5.88,290400.0,3.9436,3.9503,3.9369,3.9503,290400.0
2009-06-15 15:10:00,5.88,5.89,5.87,5.87,236000.0,3.9503,3.957,3.9436,3.9436,236000.0
2009-06-15 15:15:00,5.87,5.88,5.86,5.86,242000.0,3.9436,3.9503,3.9369,3.9369,242000.0
2009-06-15 15:20:00,5.86,5.89,5.86,5.88,212800.0,3.9369,3.957,3.9369,3.9503,212800.0
2009-06-15 15:25:00,5.88,5.9,5.88,5.9,257200.0,3.9503,3.9638,3.9503,3.9638,257200.0
2009-06-15 15:30:00,5.9,5.91,5.9,5.91,298000.0,3.9638,3.9705,3.9638,3.9705,298000.0
2009-06-15 15:35:00,5.91,5.93,5.91,5.92,411200.0,3.9705,3.9839,3.9705,3.9772,411200.0
2009-06-15 15:40:00,5.92,5.92,5.91,5.92,219200.0,3.9772,3.9772,3.9705,3.9772,219200.0
2009-06-15 15:45:00,5.92,5.94,5.92,5.94,523600.0,3.9772,3.9906,3.9772,3.9906,523600.0
2009-06-15 15:50:00,5.94,5.94,5.9,5.92,1115600.0,3.9906,3.9906,3.9638,3.9772,1115600.0
2009-06-15 15:55:00,5.92,5.92,5.9,5.91,571600.0,3.9772,3.9772,3.9638,3.9705,571600.0
2009-06-16 09:30:00,5.92,5.93,5.78,5.81,225600.0,3.9772,3.9839,3.8831,3.9033,225600.0
2009-06-16 09:35:00,5.82,5.9,5.81,5.85,187200.0,3.91,3.9638,3.9033,3.9302,187200.0
2009-06-16 09:40:00,5.84,5.85,5.8,5.84,174800.0,3.9234,3.9302,3.8966,3.9234,174800.0
2009-06-16 09:45:00,5.84,5.86,5.82,5.85,74000.0,3.9234,3.9369,3.91,3.9302,74000.0
2009-06-16 09:50:00,5.86,5.87,5.82,5.82,145600.0,3.9369,3.9436,3.91,3.91,145600.0
2009-06-16 09:55:00,5.82,5.84,5.81,5.82,180800.0,3.91,3.9234,3.9033,3.91,180800.0
2009-06-16 10:00:00,5.82,5.86,5.81,5.85,183600.0,3.91,3.9369,3.9033,3.9302,183600.0
2009-06-16 10:05:00,5.85,5.86,5.81,5.81,97200.0,3.9302,3.9369,3.9033,3.9033,97200.0
2009-06-16 10:10:00,5.81,5.83,5.81,5.82,117200.0,3.9033,3.9167,3.9033,3.91,117200.0
2009-06-16 10:15:00,5.82,5.84,5.8,5.8,191200.0,3.91,3.9234,3.8966,3.8966,191200.0
2009-06-16 10:20:00,5.8,5.81,5.79,5.81,206000.0,3.8966,3.9033,3.8899,3.9033,206000.0
2009-06-16 10:25:00,5.81,5.83,5.81,5.81,167600.0,3.9033,3.9167,3.9033,3.9033,167600.0
2009-06-16 10:30:00,5.81,5.82,5.8,5.8,99600.0,3.9033,3.91,3.8966,3.8966,99600.0
2009-06-16 10:35:00,5.8,5.8,5.78,5.8,201200.0,3.8966,3.8966,3.8831,3.8966,201200.0
2009-06-16 10:40:00,5.8,5.83,5.8,5.8,133600.0,3.8966,3.9167,3.8966,3.8966,133600.0
2009-06-16 10:45:00,5.81,5.82,5.8,5.81,93600.0,3.9033,3.91,3.8966,3.9033,93600.0
2009-06-16 10:50:00,5.81,5.83,5.81,5.82,111200.0,3.9033,3.9167,3.9033,3.91,111200.0
2009-06-16 10:55:00,5.82,5.83,5.81,5.83,84800.0,3.91,3.9167,3.9033,3.9167,84800.0
2009-06-16 11:00:00,5.83,5.85,5.83,5.85,214800.0,3.9167,3.9302,3.9167,3.9302,214800.0
2009-06-16 11:05:00,5.85,5.85,5.84,5.85,140000.0,3.9302,3.9302,3.9234,3.9302,140000.0
2009-06-16 11:10:00,5.85,5.87,5.84,5.84,202000.0,3.9302,3.9436,3.9234,3.9234,202000.0
2009-06-16 11:15:00,5.84,5.86,5.84,5.84,130800.0,3.9234,3.9369,3.9234,3.9234,130800.0
2009-06-16 11:20:00,5.84,5.86,5.84,5.86,72400.0,3.9234,3.9369,3.9234,3.9369,72400.0
2009-06-16 11:25:00,5.86,5.86,5.84,5.86,139600.0,3.9369,3.9369,3.9234,3.9369,139600.0
2009-06-16 11:30:00,5.86,5.86,5.82,5.82,141600.0,3.9369,3.9369,3.91,3.91,141600.0
2009-06-16 11:35:00,5.82,5.83,5.8,5.8,139200.0,3.91,3.9167,3.8966,3.8966,139200.0
2009-06-16 11:40:00,5.8,5.81,5.8,5.8,111600.0,3.8966,3.9033,3.8966,3.8966,111600.0
2009-06-16 11:45:00,5.79,5.8,5.77,5.77,223200.0,3.8899,3.8966,3.8764,3.8764,223200.0
2009-06-16 11:50:00,5.77,5.77,5.77,5.77,128400.0,3.8764,3.8764,3.8764,3.8764,128400.0
2009-06-16 11:55:00,5.77,5.79,5.76,5.76,222000.0,3.8764,3.8899,3.8697,3.8697,222000.0
2009-06-16 12:00:00,5.76,5.78,5.76,5.77,211200.0,3.8697,3.8831,3.8697,3.8764,211200.0
2009-06-16 12:05:00,5.77,5.77,5.75,5.75,313200.0,3.8764,3.8764,3.863,3.863,313200.0
2009-06-16 12:10:00,5.75,5.76,5.74,5.75,186000.0,3.863,3.8697,3.8563,3.863,186000.0
2009-06-16 12:15:00,5.75,5.76,5.74,5.75,110000.0,3.863,3.8697,3.8563,3.863,110000.0
2009-06-16 12:20:00,5.75,5.76,5.74,5.75,207600.0,3.863,3.8697,3.8563,3.863,207600.0
2009-06-16 12:25:00,5.75,5.78,5.75,5.77,104400.0,3.863,3.8831,3.863,3.8764,104400.0
2009-06-16 12:30:00,5.77,5.77,5.75,5.75,104400.0,3.8764,3.8764,3.863,3.863,104400.0
2009-06-16 12:35:00,5.75,5.75,5.75,5.75,154400.0,3.863,3.863,3.863,3.863,154400.0
2009-06-16 12:40:00,5.75,5.75,5.73,5.73,286000.0,3.863,3.863,3.8495,3.8495,286000.0
2009-06-16 12:45:00,5.73,5.73,5.7,5.71,250000.0,3.8495,3.8495,3.8294,3.8361,250000.0
2009-06-16 12:50:00,5.71,5.73,5.71,5.73,156400.0,3.8361,3.8495,3.8361,3.8495,156400.0
2009-06-16 12:55:00,5.73,5.75,5.73,5.74,309600.0,3.8495,3.863,3.8495,3.8563,309600.0
2009-06-16 13:00:00,5.74,5.74,5.74,5.74,236400.0,3.8563,3.8563,3.8563,3.8563,236400.0
2009-06-16 13:05:00,5.74,5.74,5.74,5.74,149200.0,3.8563,3.8563,3.8563,3.8563,149200.0
2009-06-16 13:10:00,5.74,5.74,5.71,5.73,577600.0,3.8563,3.8563,3.8361,3.8495,577600.0
2009-06-16 13:15:00,5.73,5.74,5.72,5.74,217200.0,3.8495,3.8563,3.8428,3.8563,217200.0
2009-06-16 13:20:00,5.73,5.74,5.72,5.72,231200.0,3.8495,3.8563,3.8428,3.8428,231200.0
2009-06-16 13:25:00,5.72,5.73,5.71,5.72,243200.0,3.8428,3.8495,3.8361,3.8428,243200.0
2009-06-16 13:30:00,5.72,5.72,5.71,5.72,89200.0,3.8428,3.8428,3.8361,3.8428,89200.0
2009-06-16 13:35:00,5.72,5.73,5.71,5.73,98400.0,3.8428,3.8495,3.8361,3.8495,98400.0
2009-06-16 13:40:00,5.73,5.75,5.73,5.75,193600.0,3.8495,3.863,3.8495,3.863,193600.0
2009-06-16 13:45:00,5.75,5.76,5.74,5.74,129200.0,3.863,3.8697,3.8563,3.8563,129200.0
2009-06-16 13:50:00,5.74,5.77,5.74,5.77,216000.0,3.8563,3.8764,3.8563,3.8764,216000.0
2009-06-16 13:55:00,5.76,5.77,5.76,5.77,324800.0,3.8697,3.8764,3.8697,3.8764,324800.0
2009-06-16 14:00:00,5.76,5.77,5.74,5.74,195600.0,3.8697,3.8764,3.8563,3.8563,195600.0
2009-06-16 14:05:00,5.74,5.74,5.72,5.74,264000.0,3.8563,3.8563,3.8428,3.8563,264000.0
2009-06-16 14:10:00,5.74,5.75,5.73,5.75,201200.0,3.8563,3.863,3.8495,3.863,201200.0
2009-06-16 14:15:00,5.75,5.75,5.74,5.75,140400.0,3.863,3.863,3.8563,3.863,140400.0
2009-06-16 14:20:00,5.75,5.75,5.73,5.74,267200.0,3.863,3.863,3.8495,3.8563,267200.0
2009-06-16 14:25:00,5.73,5.73,5.72,5.72,148000.0,3.8495,3.8495,3.8428,3.8428,148000.0
2009-06-16 14:30:00,5.72,5.72,5.7,5.72,184400.0,3.8428,3.8428,3.8294,3.8428,184400.0
2009-06-16 14:35:00,5.72,5.74,5.71,5.74,216400.0,3.8428,3.8563,3.8361,3.8563,216400.0
2009-06-16 14:40:00,5.74,5.75,5.73,5.73,156400.0,3.8563,3.863,3.8495,3.8495,156400.0
2009-06-16 14:45:00,5.73,5.74,5.73,5.73,143200.0,3.8495,3.8563,3.8495,3.8495,143200.0
2009-06-16 14:50:00,5.73,5.75,5.73,5.75,174800.0,3.8495,3.863,3.8495,3.863,174800.0
2009-06-16 14:55:00,5.75,5.75,5.74,5.75,176800.0,3.863,3.863,3.8563,3.863,176800.0
2009-06-16 15:00:00,5.75,5.76,5.75,5.75,304000.0,3.863,3.8697,3.863,3.863,304000.0
2009-06-16 15:05:00,5.75,5.76,5.74,5.75,364400.0,3.863,3.8697,3.8563,3.863,364400.0
2009-06-16 15:10:00,5.75,5.75,5.74,5.75,156400.0,3.863,3.863,3.8563,3.863,156400.0
2009-06-16 15:15:00,5.75,5.77,5.75,5.76,235200.0,3.863,3.8764,3.863,3.8697,235200.0
2009-06-16 15:20:00,5.76,5.76,5.75,5.76,324400.0,3.8697,3.8697,3.863,3.8697,324400.0
2009-06-16 15:25:00,5.76,5.77,5.76,5.77,537600.0,3.8697,3.8764,3.8697,3.8764,537600.0
2009-06-16 15:30:00,5.77,5.79,5.77,5.78,366800.0,3.8764,3.8899,3.8764,3.8831,366800.0
2009-06-16 15:35:00,5.78,5.79,5.77,5.78,311600.0,3.8831,3.8899,3.8764,3.8831,311600.0
2009-06-16 15:40:00,5.78,5.79,5.78,5.78,349600.0,3.8831,3.8899,3.8831,3.8831,349600.0
2009-06-16 15:45:00,5.79,5.8,5.78,5.78,702800.0,3.8899,3.8966,3.8831,3.8831,702800.0
2009-06-16 15:50:00,5.78,5.78,5.76,5.77,354800.0,3.8831,3.8831,3.8697,3.8764,354800.0
2009-06-16 15:55:00,5.77,5.78,5.75,5.75,516400.0,3.8764,3.8831,3.863,3.863,516400.0
2009-06-17 09:30:00,5.73,5.81,5.71,5.77,189600.0,3.8495,3.9033,3.8361,3.8764,189600.0
2009-06-17 09:35:00,5.77,5.79,5.72,5.78,303600.0,3.8764,3.8899,3.8428,3.8831,303600.0
2009-06-17 09:40:00,5.78,5.78,5.75,5.77,212800.0,3.8831,3.8831,3.863,3.8764,212800.0
2009-06-17 09:45:00,5.77,5.78,5.72,5.72,368800.0,3.8764,3.8831,3.8428,3.8428,368800.0
2009-06-17 09:50:00,5.72,5.74,5.71,5.72,128400.0,3.8428,3.8563,3.8361,3.8428,128400.0
2009-06-17 09:55:00,5.72,5.72,5.67,5.72,297200.0,3.8428,3.8428,3.8092,3.8428,297200.0
2009-06-17 10:00:00,5.71,5.74,5.7,5.74,174000.0,3.8361,3.8563,3.8294,3.8563,174000.0
2009-06-17 10:05:00,5.74,5.82,5.74,5.82,643600.0,3.8563,3.91,3.8563,3.91,643600.0
2009-06-17 10:10:00,5.82,5.83,5.8,5.81,551200.0,3.91,3.9167,3.8966,3.9033,551200.0
2009-06-17 10:15:00,5.8,5.83,5.8,5.82,271200.0,3.8966,3.9167,3.8966,3.91,271200.0
2009-06-17 10:20:00,5.82,5.82,5.78,5.8,208000.0,3.91,3.91,3.8831,3.8966,208000.0
2009-06-17 10:25:00,5.8,5.82,5.78,5.79,146400.0,3.8966,3.91,3.8831,3.8899,146400.0
2009-06-17 10:30:00,5.79,5.8,5.76,5.78,245200.0,3.8899,3.8966,3.8697,3.8831,245200.0
2009-06-17 10:35:00,5.78,5.78,5.74,5.75,150800.0,3.8831,3.8831,3.8563,3.863,150800.0
2009-06-17 10:40:00,5.75,5.78,5.74,5.74,258400.0,3.863,3.8831,3.8563,3.8563,258400.0
2009-06-17 10:45:00,5.74,5.8,5.74,5.79,104800.0,3.8563,3.8966,3.8563,3.8899,104800.0
2009-06-17 10:50:00,5.79,5.83,5.78,5.83,166000.0,3.8899,3.9167,3.8831,3.9167,166000.0
2009-06-17 10:55:00,5.83,5.84,5.82,5.83,253200.0,3.9167,3.9234,3.91,3.9167,253200.0
2009-06-17 11:00:00,5.83,5.87,5.82,5.86,251200.0,3.9167,3.9436,3.91,3.9369,251200.0
2009-06-17 11:05:00,5.86,5.87,5.83,5.83,235600.0,3.9369,3.9436,3.9167,3.9167,235600.0
2009-06-17 11:10:00,5.83,5.86,5.83,5.84,125200.0,3.9167,3.9369,3.9167,3.9234,125200.0
2009-06-17 11:15:00,5.84,5.88,5.84,5.88,281200.0,3.9234,3.9503,3.9234,3.9503,281200.0
2009-06-17 11:20:00,5.88,5.9,5.87,5.88,159600.0,3.9503,3.9638,3.9436,3.9503,159600.0
2009-06-17 11:25:00,5.89,5.91,5.87,5.9,268000.0,3.957,3.9705,3.9436,3.9638,268000.0
2009-06-17 11:30:00,5.9,5.91,5.89,5.9,220400.0,3.9638,3.9705,3.957,3.9638,220400.0
2009-06-17 11:35:00,5.9,5.91,5.88,5.89,171600.0,3.9638,3.9705,3.9503,3.957,171600.0
2009-06-17 11:40:00,5.89,5.91,5.88,5.88,302000.0,3.957,3.9705,3.9503,3.9503,302000.0
2009-06-17 11:45:00,5.88,5.89,5.85,5.85,71600.0,3.9503,3.957,3.9302,3.9302,71600.0
2009-06-17 11:50:00,5.85,5.85,5.83,5.84,105200.0,3.9302,3.9302,3.9167,3.9234,105200.0
2009-06-17 11:55:00,5.84,5.86,5.84,5.84,126000.0,3.9234,3.9369,3.9234,3.9234,126000.0
2009-06-17 12:00:00,5.84,5.85,5.84,5.84,146800.0,3.9234,3.9302,3.9234,3.9234,146800.0
2009-06-17 12:05:00,5.84,5.87,5.84,5.87,163200.0,3.9234,3.9436,3.9234,3.9436,163200.0
2009-06-17 12:10:00,5.87,5.87,5.82,5.82,113200.0,3.9436,3.9436,3.91,3.91,113200.0
2009-06-17 12:15:00,5.82,5.84,5.82,5.82,52400.0,3.91,3.9234,3.91,3.91,52400.0
2009-06-17 12:20:00,5.82,5.86,5.82,5.86,83600.0,3.91,3.9369,3.91,3.9369,83600.0
2009-06-17 12:25:00,5.86,5.86,5.83,5.84,71600.0,3.9369,3.9369,3.9167,3.9234,71600.0
2009-06-17 12:30:00,5.84,5.84,5.83,5.83,138400.0,3.9234,3.9234,3.9167,3.9167,138400.0
2009-06-17 12:35:00,5.83,5.86,5.83,5.85,56400.0,3.9167,3.9369,3.9167,3.9302,56400.0
2009-06-17 12:40:00,5.85,5.87,5.83,5.86,112000.0,3.9302,3.9436,3.9167,3.9369,112000.0
2009-06-17 12:45:00,5.86,5.87,5.83,5.83,105600.0,3.9369,3.9436,3.9167,3.9167,105600.0
2009-06-17 12:50:00,5.83,5.83,5.81,5.82,34400.0,3.9167,3.9167,3.9033,3.91,34400.0
2009-06-17 12:55:00,5.82,5.83,5.82,5.83,22800.0,3.91,3.9167,3.91,3.9167,22800.0
2009-06-17 13:00:00,5.83,5.85,5.83,5.85,38400.0,3.9167,3.9302,3.9167,3.9302,38400.0
2009-06-17 13:05:00,5.85,5.85,5.83,5.85,48000.0,3.9302,3.9302,3.9167,3.9302,48000.0
2009-06-17 13:10:00,5.85,5.86,5.85,5.85,34800.0,3.9302,3.9369,3.9302,3.9302,34800.0
2009-06-17 13:15:00,5.85,5.85,5.83,5.85,88400.0,3.9302,3.9302,3.9167,3.9302,88400.0
2009-06-17 13:20:00,5.85,5.86,5.85,5.85,41200.0,3.9302,3.9369,3.9302,3.9302,41200.0
2009-06-17 13:25:00,5.85,5.86,5.83,5.85,156000.0,3.9302,3.9369,3.9167,3.9302,156000.0
2009-06-17 13:30:00,5.85,5.86,5.84,5.86,104000.0,3.9302,3.9369,3.9234,3.9369,104000.0
2009-06-17 13:35:00,5.85,5.88,5.83,5.87,206800.0,3.9302,3.9503,3.9167,3.9436,206800.0
2009-06-17 13:40:00,5.87,5.88,5.87,5.88,89200.0,3.9436,3.9503,3.9436,3.9503,89200.0
2009-06-17 13:45:00,5.88,5.89,5.88,5.88,68800.0,3.9503,3.957,3.9503,3.9503,68800.0
2009-06-17 13:50:00,5.88,5.88,5.87,5.88,36000.0,3.9503,3.9503,3.9436,3.9503,36000.0
2009-06-17 13:55:00,5.88,5.88,5.85,5.85,127200.0,3.9503,3.9503,3.9302,3.9302,127200.0
2009-06-17 14:00:00,5.85,5.86,5.85,5.86,53200.0,3.9302,3.9369,3.9302,3.9369,53200.0
2009-06-17 14:05:00,5.86,5.86,5.83,5.83,132000.0,3.9369,3.9369,3.9167,3.9167,132000.0
2009-06-17 14:10:00,5.83,5.85,5.83,5.83,98000.0,3.9167,3.9302,3.9167,3.9167,98000.0
2009-06-17 14:15:00,5.83,5.86,5.83,5.84,46000.0,3.9167,3.9369,3.9167,3.9234,46000.0
2009-06-17 14:20:00,5.83,5.86,5.83,5.86,48400.0,3.9167,3.9369,3.9167,3.9369,48400.0
2009-06-17 14:25:00,5.86,5.87,5.84,5.87,38800.0,3.9369,3.9436,3.9234,3.9436,38800.0
2009-06-17 14:30:00,5.87,5.87,5.86,5.86,150400.0,3.9436,3.9436,3.9369,3.9369,150400.0
2009-06-17 14:35:00,5.86,5.86,5.85,5.85,52000.0,3.9369,3.9369,3.9302,3.9302,52000.0
2009-06-17 14:40:00,5.85,5.85,5.83,5.83,61200.0,3.9302,3.9302,3.9167,3.9167,61200.0
2009-06-17 14:45:00,5.83,5.83,5.82,5.82,236800.0,3.9167,3.9167,3.91,3.91,236800.0
2009-06-17 14:50:00,5.82,5.83,5.82,5.82,91200.0,3.91,3.9167,3.91,3.91,91200.0
2009-06-17 14:55:00,5.82,5.83,5.81,5.83,91200.0,3.91,3.9167,3.9033,3.9167,91200.0
2009-06-17 15:00:00,5.83,5.85,5.83,5.85,134000.0,3.9167,3.9302,3.9167,3.9302,134000.0
2009-06-17 15:05:00,5.85,5.86,5.81,5.83,112800.0,3.9302,3.9369,3.9033,3.9167,112800.0
2009-06-17 15:10:00,5.84,5.84,5.83,5.83,66400.0,3.9234,3.9234,3.9167,3.9167,66400.0
2009-06-17 15:15:00,5.83,5.83,5.82,5.83,99600.0,3.9167,3.9167,3.91,3.9167,99600.0
2009-06-17 15:20:00,5.83,5.84,5.82,5.83,130800.0,3.9167,3.9234,3.91,3.9167,130800.0
2009-06-17 15:25:00,5.83,5.83,5.8,5.8,154800.0,3.9167,3.9167,3.8966,3.8966,154800.0
2009-06-17 15:30:00,5.8,5.81,5.79,5.8,190800.0,3.8966,3.9033,3.8899,3.8966,190800.0
2009-06-17 15:35:00,5.8,5.81,5.79,5.8,158000.0,3.8966,3.9033,3.8899,3.8966,158000.0
2009-06-17 15:40:00,5.8,5.83,5.79,5.82,274000.0,3.8966,3.9167,3.8899,3.91,274000.0
2009-06-17 15:45:00,5.82,5.85,5.82,5.85,204400.0,3.91,3.9302,3.91,3.9302,204400.0
2009-06-17 15:50:00,5.85,5.85,5.82,5.83,283200.0,3.9302,3.9302,3.91,3.9167,283200.0
2009-06-17 15:55:00,5.83,5.83,5.79,5.81,754000.0,3.9167,3.9167,3.8899,3.9033,754000.0
2009-06-18 09:30:00,5.81,5.87,5.78,5.8,92800.0,3.9033,3.9436,3.8831,3.8966,92800.0
2009-06-18 09:35:00,5.8,5.8,5.74,5.74,202800.0,3.8966,3.8966,3.8563,3.8563,202800.0
2009-06-18 09:40:00,5.74,5.8,5.74,5.79,150000.0,3.8563,3.8966,3.8563,3.8899,150000.0
2009-06-18 09:45:00,5.79,5.8,5.78,5.78,59200.0,3.8899,3.8966,3.8831,3.8831,59200.0
2009-06-18 09:50:00,5.78,5.8,5.75,5.8,101600.0,3.8831,3.8966,3.863,3.8966,101600.0
2009-06-18 09:55:00,5.8,5.9,5.8,5.89,568400.0,3.8966,3.9638,3.8966,3.957,568400.0
2009-06-18 10:00:00,5.9,5.91,5.86,5.86,165200.0,3.9638,3.9705,3.9369,3.9369,165200.0
2009-06-18 10:05:00,5.86,5.86,5.83,5.83,76000.0,3.9369,3.9369,3.9167,3.9167,76000.0
2009-06-18 10:10:00,5.84,5.86,5.83,5.84,48800.0,3.9234,3.9369,3.9167,3.9234,48800.0
2009-06-18 10:15:00,5.83,5.85,5.78,5.78,261200.0,3.9167,3.9302,3.8831,3.8831,261200.0
2009-06-18 10:20:00,5.78,5.79,5.75,5.76,418000.0,3.8831,3.8899,3.863,3.8697,418000.0
2009-06-18 10:25:00,5.75,5.78,5.74,5.76,166000.0,3.863,3.8831,3.8563,3.8697,166000.0
2009-06-18 10:30:00,5.76,5.77,5.75,5.77,156800.0,3.8697,3.8764,3.863,3.8764,156800.0
2009-06-18 10:35:00,5.77,5.78,5.74,5.74,291200.0,3.8764,3.8831,3.8563,3.8563,291200.0
2009-06-18 10:40:00,5.74,5.75,5.69,5.7,610000.0,3.8563,3.863,3.8227,3.8294,610000.0
2009-06-18 10:45:00,5.7,5.73,5.69,5.7,499200.0,3.8294,3.8495,3.8227,3.8294,499200.0
2009-06-18 10:50:00,5.69,5.7,5.67,5.67,220400.0,3.8227,3.8294,3.8092,3.8092,220400.0
2009-06-18 10:55:00,5.68,5.7,5.68,5.68,218000.0,3.816,3.8294,3.816,3.816,218000.0
2009-06-18 11:00:00,5.69,5.7,5.68,5.69,142400.0,3.8227,3.8294,3.816,3.8227,142400.0
2009-06-18 11:05:00,5.69,5.71,5.69,5.71,128000.0,3.8227,3.8361,3.8227,3.8361,128000.0
2009-06-18 11:10:00,5.71,5.71,5.7,5.7,64800.0,3.8361,3.8361,3.8294,3.8294,64800.0
2009-06-18 11:15:00,5.71,5.71,5.69,5.71,126400.0,3.8361,3.8361,3.8227,3.8361,126400.0
2009-06-18 11:20:00,5.71,5.71,5.69,5.7,63600.0,3.8361,3.8361,3.8227,3.8294,63600.0
2009-06-18 11:25:00,5.7,5.72,5.7,5.71,182800.0,3.8294,3.8428,3.8294,3.8361,182800.0
2009-06-18 11:30:00,5.71,5.72,5.71,5.71,42800.0,3.8361,3.8428,3.8361,3.8361,42800.0
2009-06-18 11:35:00,5.72,5.72,5.69,5.71,100400.0,3.8428,3.8428,3.8227,3.8361,100400.0
2009-06-18 11:40:00,5.7,5.71,5.7,5.71,138800.0,3.8294,3.8361,3.8294,3.8361,138800.0
2009-06-18 11:45:00,5.71,5.71,5.7,5.7,64000.0,3.8361,3.8361,3.8294,3.8294,64000.0
2009-06-18 11:50:00,5.7,5.72,5.7,5.72,64400.0,3.8294,3.8428,3.8294,3.8428,64400.0
2009-06-18 11:55:00,5.72,5.74,5.71,5.74,45600.0,3.8428,3.8563,3.8361,3.8563,45600.0
2009-06-18 12:00:00,5.74,5.75,5.73,5.75,82000.0,3.8563,3.863,3.8495,3.863,82000.0
2009-06-18 12:05:00,5.74,5.75,5.74,5.75,25200.0,3.8563,3.863,3.8563,3.863,25200.0
2009-06-18 12:10:00,5.75,5.78,5.75,5.76,103200.0,3.863,3.8831,3.863,3.8697,103200.0
2009-06-18 12:15:00,5.76,5.77,5.76,5.76,28000.0,3.8697,3.8764,3.8697,3.8697,28000.0
2009-06-18 12:20:00,5.76,5.76,5.75,5.75,27600.0,3.8697,3.8697,3.863,3.863,27600.0
2009-06-18 12:25:00,5.76,5.77,5.75,5.77,63600.0,3.8697,3.8764,3.863,3.8764,63600.0
2009-06-18 12:30:00,5.77,5.77,5.76,5.76,68400.0,3.8764,3.8764,3.8697,3.8697,68400.0
2009-06-18 12:35:00,5.76,5.76,5.75,5.75,72400.0,3.8697,3.8697,3.863,3.863,72400.0
2009-06-18 12:40:00,5.75,5.75,5.75,5.75,22000.0,3.863,3.863,3.863,3.863,22000.0
2009-06-18 12:45:00,5.75,5.77,5.75,5.77,72000.0,3.863,3.8764,3.863,3.8764,72000.0
2009-06-18 12:50:00,5.77,5.78,5.76,5.77,63200.0,3.8764,3.8831,3.8697,3.8764,63200.0
2009-06-18 12:55:00,5.77,5.78,5.76,5.76,157200.0,3.8764,3.8831,3.8697,3.8697,157200.0
2009-06-18 13:00:00,5.76,5.78,5.76,5.77,47600.0,3.8697,3.8831,3.8697,3.8764,47600.0
2009-06-18 13:05:00,5.78,5.8,5.77,5.79,69200.0,3.8831,3.8966,3.8764,3.8899,69200.0
2009-06-18 13:10:00,5.79,5.79,5.78,5.79,65200.0,3.8899,3.8899,3.8831,3.8899,65200.0
2009-06-18 13:15:00,5.79,5.79,5.77,5.78,90000.0,3.8899,3.8899,3.8764,3.8831,90000.0
2009-06-18 13:20:00,5.78,5.78,5.77,5.78,46400.0,3.8831,3.8831,3.8764,3.8831,46400.0
2009-06-18 13:25:00,5.77,5.78,5.76,5.77,83200.0,3.8764,3.8831,3.8697,3.8764,83200.0
2009-06-18 13:30:00,5.76,5.76,5.76,5.76,44800.0,3.8697,3.8697,3.8697,3.8697,44800.0
2009-06-18 13:35:00,5.76,5.76,5.74,5.74,84400.0,3.8697,3.8697,3.8563,3.8563,84400.0
2009-06-18 13:40:00,5.74,5.75,5.74,5.74,65600.0,3.8563,3.863,3.8563,3.8563,65600.0
2009-06-18 13:45:00,5.74,5.75,5.74,5.74,62000.0,3.8563,3.863,3.8563,3.8563,62000.0
2009-06-18 13:50:00,5.74,5.74,5.73,5.74,53600.0,3.8563,3.8563,3.8495,3.8563,53600.0
2009-06-18 13:55:00,5.74,5.74,5.73,5.73,99600.0,3.8563,3.8563,3.8495,3.8495,99600.0
2009-06-18 14:00:00,5.73,5.73,5.71,5.72,148400.0,3.8495,3.8495,3.8361,3.8428,148400.0
2009-06-18 14:05:00,5.72,5.74,5.72,5.73,106800.0,3.8428,3.8563,3.8428,3.8495,106800.0
2009-06-18 14:10:00,5.73,5.73,5.72,5.72,90000.0,3.8495,3.8495,3.8428,3.8428,90000.0
2009-06-18 14:15:00,5.72,5.74,5.72,5.73,96400.0,3.8428,3.8563,3.8428,3.8495,96400.0
2009-06-18 14:20:00,5.73,5.73,5.71,5.72,171200.0,3.8495,3.8495,3.8361,3.8428,171200.0
2009-06-18 14:25:00,5.71,5.72,5.71,5.72,67600.0,3.8361,3.8428,3.8361,3.8428,67600.0
2009-06-18 14:30:00,5.73,5.73,5.71,5.71,159200.0,3.8495,3.8495,3.8361,3.8361,159200.0
2009-06-18 14:35:00,5.71,5.71,5.7,5.7,166400.0,3.8361,3.8361,3.8294,3.8294,166400.0
2009-06-18 14:40:00,5.7,5.72,5.7,5.7,128400.0,3.8294,3.8428,3.8294,3.8294,128400.0
2009-06-18 14:45:00,5.71,5.72,5.7,5.71,64400.0,3.8361,3.8428,3.8294,3.8361,64400.0
2009-06-18 14:50:00,5.71,5.72,5.71,5.71,193600.0,3.8361,3.8428,3.8361,3.8361,193600.0
2009-06-18 14:55:00,5.71,5.72,5.71,5.71,183200.0,3.8361,3.8428,3.8361,3.8361,183200.0
2009-06-18 15:00:00,5.71,5.72,5.7,5.71,272400.0,3.8361,3.8428,3.8294,3.8361,272400.0
2009-06-18 15:05:00,5.71,5.72,5.7,5.71,138000.0,3.8361,3.8428,3.8294,3.8361,138000.0
2009-06-18 15:10:00,5.71,5.72,5.71,5.71,140400.0,3.8361,3.8428,3.8361,3.8361,140400.0
2009-06-18 15:15:00,5.71,5.72,5.71,5.71,130000.0,3.8361,3.8428,3.8361,3.8361,130000.0
2009-06-18 15:20:00,5.71,5.72,5.7,5.71,326800.0,3.8361,3.8428,3.8294,3.8361,326800.0
2009-06-18 15:25:00,5.71,5.71,5.7,5.71,216800.0,3.8361,3.8361,3.8294,3.8361,216800.0
2009-06-18 15:30:00,5.71,5.72,5.7,5.7,363200.0,3.8361,3.8428,3.8294,3.8294,363200.0
2009-06-18 15:35:00,5.7,5.71,5.7,5.7,429600.0,3.8294,3.8361,3.8294,3.8294,429600.0
2009-06-18 15:40:00,5.7,5.71,5.69,5.7,534400.0,3.8294,3.8361,3.8227,3.8294,534400.0
2009-06-18 15:45:00,5.7,5.7,5.69,5.69,458400.0,3.8294,3.8294,3.8227,3.8227,458400.0
2009-06-18 15:50:00,5.69,5.7,5.68,5.7,458000.0,3.8227,3.8294,3.816,3.8294,458000.0
2009-06-18 15:55:00,5.7,5.7,5.69,5.7,484800.0,3.8294,3.8294,3.8227,3.8294,484800.0
2009-06-19 09:30:00,5.74,5.74,5.66,5.7,1658400.0,3.8563,3.8563,3.8025,3.8294,1658400.0
2009-06-19 09:35:00,5.7,5.76,5.7,5.76,211600.0,3.8294,3.8697,3.8294,3.8697,211600.0
2009-06-19 09:40:00,5.75,5.8,5.75,5.78,316800.0,3.863,3.8966,3.863,3.8831,316800.0
2009-06-19 09:45:00,5.78,5.79,5.78,5.78,191200.0,3.8831,3.8899,3.8831,3.8831,191200.0
2009-06-19 09:50:00,5.78,5.81,5.77,5.77,135200.0,3.8831,3.9033,3.8764,3.8764,135200.0
2009-06-19 09:55:00,5.77,5.79,5.77,5.78,117200.0,3.8764,3.8899,3.8764,3.8831,117200.0
2009-06-19 10:00:00,5.77,5.78,5.76,5.76,140000.0,3.8764,3.8831,3.8697,3.8697,140000.0
2009-06-19 10:05:00,5.76,5.79,5.75,5.78,104000.0,3.8697,3.8899,3.863,3.8831,104000.0
2009-06-19 10:10:00,5.78,5.78,5.75,5.75,134400.0,3.8831,3.8831,3.863,3.863,134400.0
2009-06-19 10:15:00,5.75,5.78,5.74,5.77,235600.0,3.863,3.8831,3.8563,3.8764,235600.0
2009-06-19 10:20:00,5.77,5.78,5.76,5.77,135200.0,3.8764,3.8831,3.8697,3.8764,135200.0
2009-06-19 10:25:00,5.77,5.78,5.77,5.77,77600.0,3.8764,3.8831,3.8764,3.8764,77600.0
2009-06-19 10:30:00,5.77,5.78,5.76,5.77,182000.0,3.8764,3.8831,3.8697,3.8764,182000.0
2009-06-19 10:35:00,5.77,5.78,5.77,5.77,95200.0,3.8764,3.8831,3.8764,3.8764,95200.0
2009-06-19 10:40:00,5.77,5.78,5.76,5.76,228400.0,3.8764,3.8831,3.8697,3.8697,228400.0
2009-06-19 10:45:00,5.76,5.78,5.76,5.78,120400.0,3.8697,3.8831,3.8697,3.8831,120400.0
2009-06-19 10:50:00,5.78,5.79,5.78,5.79,366800.0,3.8831,3.8899,3.8831,3.8899,366800.0
2009-06-19 10:55:00,5.79,5.79,5.78,5.78,129600.0,3.8899,3.8899,3.8831,3.8831,129600.0
2009-06-19 11:00:00,5.79,5.79,5.78,5.78,142000.0,3.8899,3.8899,3.8831,3.8831,142000.0
2009-06-19 11:05:00,5.78,5.8,5.78,5.79,180000.0,3.8831,3.8966,3.8831,3.8899,180000.0
2009-06-19 11:10:00,5.79,5.79,5.78,5.78,111600.0,3.8899,3.8899,3.8831,3.8831,111600.0
2009-06-19 11:15:00,5.78,5.79,5.77,5.78,88400.0,3.8831,3.8899,3.8764,3.8831,88400.0
2009-06-19 11:20:00,5.78,5.79,5.77,5.79,73600.0,3.8831,3.8899,3.8764,3.8899,73600.0
2009-06-19 11:25:00,5.79,5.8,5.78,5.78,88800.0,3.8899,3.8966,3.8831,3.8831,88800.0
2009-06-19 11:30:00,5.78,5.79,5.78,5.79,101200.0,3.8831,3.8899,3.8831,3.8899,101200.0
2009-06-19 11:35:00,5.79,5.8,5.79,5.8,50000.0,3.8899,3.8966,3.8899,3.8966,50000.0
2009-06-19 11:40:00,5.8,5.8,5.78,5.79,94400.0,3.8966,3.8966,3.8831,3.8899,94400.0
2009-06-19 11:45:00,5.79,5.79,5.78,5.78,52800.0,3.8899,3.8899,3.8831,3.8831,52800.0
2009-06-19 11:50:00,5.78,5.79,5.78,5.79,47200.0,3.8831,3.8899,3.8831,3.8899,47200.0
2009-06-19 11:55:00,5.79,5.8,5.79,5.8,108400.0,3.8899,3.8966,3.8899,3.8966,108400.0
2009-06-19 12:00:00,5.8,5.8,5.79,5.79,70000.0,3.8966,3.8966,3.8899,3.8899,70000.0
2009-06-19 12:05:00,5.79,5.8,5.79,5.79,234400.0,3.8899,3.8966,3.8899,3.8899,234400.0
2009-06-19 12:10:00,5.79,5.79,5.77,5.77,84800.0,3.8899,3.8899,3.8764,3.8764,84800.0
2009-06-19 12:15:00,5.77,5.78,5.77,5.78,60000.0,3.8764,3.8831,3.8764,3.8831,60000.0
2009-06-19 12:20:00,5.78,5.79,5.77,5.78,91600.0,3.8831,3.8899,3.8764,3.8831,91600.0
2009-06-19 12:25:00,5.78,5.78,5.77,5.78,154000.0,3.8831,3.8831,3.8764,3.8831,154000.0
2009-06-19 12:30:00,5.78,5.79,5.77,5.77,148800.0,3.8831,3.8899,3.8764,3.8764,148800.0
2009-06-19 12:35:00,5.77,5.78,5.77,5.77,101200.0,3.8764,3.8831,3.8764,3.8764,101200.0
2009-06-19 12:40:00,5.77,5.79,5.77,5.79,61200.0,3.8764,3.8899,3.8764,3.8899,61200.0
2009-06-19 12:45:00,5.79,5.79,5.79,5.79,32400.0,3.8899,3.8899,3.8899,3.8899,32400.0
2009-06-19 12:50:00,5.79,5.79,5.78,5.78,119200.0,3.8899,3.8899,3.8831,3.8831,119200.0
2009-06-19 12:55:00,5.79,5.79,5.77,5.78,35600.0,3.8899,3.8899,3.8764,3.8831,35600.0
2009-06-19 13:00:00,5.78,5.79,5.77,5.78,89600.0,3.8831,3.8899,3.8764,3.8831,89600.0
2009-06-19 13:05:00,5.78,5.78,5.77,5.78,52400.0,3.8831,3.8831,3.8764,3.8831,52400.0
2009-06-19 13:10:00,5.78,5.79,5.77,5.79,109200.0,3.8831,3.8899,3.8764,3.8899,109200.0
2009-06-19 13:15:00,5.79,5.79,5.77,5.77,123200.0,3.8899,3.8899,3.8764,3.8764,123200.0
2009-06-19 13:20:00,5.77,5.79,5.77,5.78,139600.0,3.8764,3.8899,3.8764,3.8831,139600.0
2009-06-19 13:25:00,5.78,5.79,5.76,5.79,150000.0,3.8831,3.8899,3.8697,3.8899,150000.0
2009-06-19 13:30:00,5.79,5.79,5.76,5.77,786800.0,3.8899,3.8899,3.8697,3.8764,786800.0
2009-06-19 13:35:00,5.77,5.78,5.76,5.76,98000.0,3.8764,3.8831,3.8697,3.8697,98000.0
2009-06-19 13:40:00,5.76,5.77,5.76,5.76,36000.0,3.8697,3.8764,3.8697,3.8697,36000.0
2009-06-19 13:45:00,5.76,5.76,5.75,5.75,148400.0,3.8697,3.8697,3.863,3.863,148400.0
2009-06-19 13:50:00,5.75,5.76,5.75,5.75,99600.0,3.863,3.8697,3.863,3.863,99600.0
2009-06-19 13:55:00,5.75,5.76,5.75,5.75,92800.0,3.863,3.8697,3.863,3.863,92800.0
2009-06-19 14:00:00,5.75,5.76,5.75,5.76,85200.0,3.863,3.8697,3.863,3.8697,85200.0
2009-06-19 14:05:00,5.76,5.76,5.75,5.75,97600.0,3.8697,3.8697,3.863,3.863,97600.0
2009-06-19 14:10:00,5.75,5.75,5.73,5.73,269200.0,3.863,3.863,3.8495,3.8495,269200.0
2009-06-19 14:15:00,5.73,5.75,5.73,5.74,55600.0,3.8495,3.863,3.8495,3.8563,55600.0
2009-06-19 14:20:00,5.74,5.75,5.73,5.73,70800.0,3.8563,3.863,3.8495,3.8495,70800.0
2009-06-19 14:25:00,5.73,5.74,5.72,5.74,118400.0,3.8495,3.8563,3.8428,3.8563,118400.0
2009-06-19 14:30:00,5.74,5.76,5.74,5.76,131200.0,3.8563,3.8697,3.8563,3.8697,131200.0
2009-06-19 14:35:00,5.76,5.76,5.75,5.76,81200.0,3.8697,3.8697,3.863,3.8697,81200.0
2009-06-19 14:40:00,5.75,5.76,5.75,5.76,64800.0,3.863,3.8697,3.863,3.8697,64800.0
2009-06-19 14:45:00,5.76,5.77,5.76,5.76,116400.0,3.8697,3.8764,3.8697,3.8697,116400.0
2009-06-19 14:50:00,5.76,5.77,5.76,5.77,103200.0,3.8697,3.8764,3.8697,3.8764,103200.0
2009-06-19 14:55:00,5.77,5.77,5.77,5.77,108000.0,3.8764,3.8764,3.8764,3.8764,108000.0
2009-06-19 15:00:00,5.77,5.78,5.77,5.78,95200.0,3.8764,3.8831,3.8764,3.8831,95200.0
2009-06-19 15:05:00,5.77,5.78,5.76,5.77,136000.0,3.8764,3.8831,3.8697,3.8764,136000.0
2009-06-19 15:10:00,5.77,5.79,5.76,5.77,179600.0,3.8764,3.8899,3.8697,3.8764,179600.0
2009-06-19 15:15:00,5.77,5.79,5.77,5.79,238800.0,3.8764,3.8899,3.8764,3.8899,238800.0
2009-06-19 15:20:00,5.79,5.79,5.79,5.79,115200.0,3.8899,3.8899,3.8899,3.8899,115200.0
2009-06-19 15:25:00,5.79,5.8,5.79,5.8,240400.0,3.8899,3.8966,3.8899,3.8966,240400.0
2009-06-19 15:30:00,5.8,5.81,5.78,5.79,251600.0,3.8966,3.9033,3.8831,3.8899,251600.0
2009-06-19 15:35:00,5.79,5.79,5.77,5.77,247200.0,3.8899,3.8899,3.8764,3.8764,247200.0
2009-06-19 15:40:00,5.77,5.78,5.76,5.76,652000.0,3.8764,3.8831,3.8697,3.8697,652000.0
2009-06-19 15:45:00,5.76,5.77,5.74,5.76,433200.0,3.8697,3.8764,3.8563,3.8697,433200.0
2009-06-19 15:50:00,5.76,5.76,5.74,5.74,393600.0,3.8697,3.8697,3.8563,3.8563,393600.0
2009-06-19 15:55:00,5.74,5.75,5.73,5.74,918800.0,3.8563,3.863,3.8495,3.8563,918800.0
2009-06-22 09:30:00,5.72,5.72,5.6,5.61,360800.0,3.8428,3.8428,3.7622,3.7689,360800.0
2009-06-22 09:35:00,5.61,5.62,5.58,5.6,259600.0,3.7689,3.7756,3.7488,3.7622,259600.0
2009-06-22 09:40:00,5.6,5.62,5.56,5.56,201600.0,3.7622,3.7756,3.7353,3.7353,201600.0
2009-06-22 09:45:00,5.57,5.61,5.56,5.61,216400.0,3.7421,3.7689,3.7353,3.7689,216400.0
2009-06-22 09:50:00,5.61,5.62,5.6,5.6,129600.0,3.7689,3.7756,3.7622,3.7622,129600.0
2009-06-22 09:55:00,5.6,5.6,5.58,5.59,119200.0,3.7622,3.7622,3.7488,3.7555,119200.0
2009-06-22 10:00:00,5.59,5.61,5.58,5.6,158800.0,3.7555,3.7689,3.7488,3.7622,158800.0
2009-06-22 10:05:00,5.61,5.66,5.61,5.65,155600.0,3.7689,3.8025,3.7689,3.7958,155600.0
2009-06-22 10:10:00,5.65,5.67,5.64,5.66,329200.0,3.7958,3.8092,3.7891,3.8025,329200.0
2009-06-22 10:15:00,5.66,5.67,5.61,5.61,240400.0,3.8025,3.8092,3.7689,3.7689,240400.0
2009-06-22 10:20:00,5.62,5.64,5.6,5.63,180800.0,3.7756,3.7891,3.7622,3.7824,180800.0
2009-06-22 10:25:00,5.63,5.64,5.61,5.64,174800.0,3.7824,3.7891,3.7689,3.7891,174800.0
2009-06-22 10:30:00,5.63,5.64,5.62,5.62,170000.0,3.7824,3.7891,3.7756,3.7756,170000.0
2009-06-22 10:35:00,5.63,5.63,5.58,5.59,470400.0,3.7824,3.7824,3.7488,3.7555,470400.0
2009-06-22 10:40:00,5.59,5.59,5.57,5.57,129200.0,3.7555,3.7555,3.7421,3.7421,129200.0
2009-06-22 10:45:00,5.58,5.58,5.56,5.57,160800.0,3.7488,3.7488,3.7353,3.7421,160800.0
2009-06-22 10:50:00,5.57,5.58,5.56,5.57,264000.0,3.7421,3.7488,3.7353,3.7421,264000.0
2009-06-22 10:55:00,5.57,5.57,5.55,5.55,233600.0,3.7421,3.7421,3.7286,3.7286,233600.0
2009-06-22 11:00:00,5.55,5.56,5.54,5.55,167200.0,3.7286,3.7353,3.7219,3.7286,167200.0
2009-06-22 11:05:00,5.55,5.56,5.55,5.56,87600.0,3.7286,3.7353,3.7286,3.7353,87600.0
2009-06-22 11:10:00,5.56,5.57,5.55,5.56,140400.0,3.7353,3.7421,3.7286,3.7353,140400.0
2009-06-22 11:15:00,5.56,5.58,5.56,5.58,115200.0,3.7353,3.7488,3.7353,3.7488,115200.0
2009-06-22 11:20:00,5.58,5.59,5.57,5.58,273200.0,3.7488,3.7555,3.7421,3.7488,273200.0
2009-06-22 11:25:00,5.58,5.6,5.58,5.59,102400.0,3.7488,3.7622,3.7488,3.7555,102400.0
2009-06-22 11:30:00,5.59,5.59,5.58,5.58,104000.0,3.7555,3.7555,3.7488,3.7488,104000.0
2009-06-22 11:35:00,5.58,5.59,5.56,5.56,260400.0,3.7488,3.7555,3.7353,3.7353,260400.0
2009-06-22 11:40:00,5.56,5.58,5.56,5.57,138800.0,3.7353,3.7488,3.7353,3.7421,138800.0
2009-06-22 11:45:00,5.57,5.57,5.55,5.56,210400.0,3.7421,3.7421,3.7286,3.7353,210400.0
2009-06-22 11:50:00,5.56,5.57,5.55,5.56,85200.0,3.7353,3.7421,3.7286,3.7353,85200.0
2009-06-22 11:55:00,5.56,5.57,5.56,5.57,109200.0,3.7353,3.7421,3.7353,3.7421,109200.0
2009-06-22 12:00:00,5.57,5.57,5.57,5.57,95200.0,3.7421,3.7421,3.7421,3.7421,95200.0
2009-06-22 12:05:00,5.57,5.59,5.57,5.58,136000.0,3.7421,3.7555,3.7421,3.7488,136000.0
2009-06-22 12:10:00,5.58,5.58,5.58,5.58,45200.0,3.7488,3.7488,3.7488,3.7488,45200.0
2009-06-22 12:15:00,5.58,5.58,5.55,5.56,122000.0,3.7488,3.7488,3.7286,3.7353,122000.0
2009-06-22 12:20:00,5.56,5.56,5.55,5.55,45600.0,3.7353,3.7353,3.7286,3.7286,45600.0
2009-06-22 12:25:00,5.55,5.57,5.55,5.56,49600.0,3.7286,3.7421,3.7286,3.7353,49600.0
2009-06-22 12:30:00,5.56,5.56,5.56,5.56,47200.0,3.7353,3.7353,3.7353,3.7353,47200.0
2009-06-22 12:35:00,5.56,5.56,5.55,5.55,77600.0,3.7353,3.7353,3.7286,3.7286,77600.0
2009-06-22 12:40:00,5.56,5.56,5.55,5.56,77600.0,3.7353,3.7353,3.7286,3.7353,77600.0
2009-06-22 12:45:00,5.56,5.56,5.55,5.55,65200.0,3.7353,3.7353,3.7286,3.7286,65200.0
2009-06-22 12:50:00,5.55,5.55,5.54,5.55,108800.0,3.7286,3.7286,3.7219,3.7286,108800.0
2009-06-22 12:55:00,5.55,5.56,5.55,5.56,116000.0,3.7286,3.7353,3.7286,3.7353,116000.0
2009-06-22 13:00:00,5.56,5.56,5.55,5.55,74000.0,3.7353,3.7353,3.7286,3.7286,74000.0
2009-06-22 13:05:00,5.55,5.56,5.55,5.55,39200.0,3.7286,3.7353,3.7286,3.7286,39200.0
2009-06-22 13:10:00,5.55,5.56,5.54,5.54,80000.0,3.7286,3.7353,3.7219,3.7219,80000.0
2009-06-22 13:15:00,5.54,5.54,5.52,5.53,237600.0,3.7219,3.7219,3.7085,3.7152,237600.0
2009-06-22 13:20:00,5.53,5.53,5.53,5.53,63600.0,3.7152,3.7152,3.7152,3.7152,63600.0
2009-06-22 13:25:00,5.53,5.53,5.52,5.52,73600.0,3.7152,3.7152,3.7085,3.7085,73600.0
2009-06-22 13:30:00,5.53,5.54,5.52,5.53,74000.0,3.7152,3.7219,3.7085,3.7152,74000.0
2009-06-22 13:35:00,5.53,5.54,5.53,5.54,67600.0,3.7152,3.7219,3.7152,3.7219,67600.0
2009-06-22 13:40:00,5.54,5.54,5.53,5.53,96400.0,3.7219,3.7219,3.7152,3.7152,96400.0
2009-06-22 13:45:00,5.54,5.54,5.53,5.53,63200.0,3.7219,3.7219,3.7152,3.7152,63200.0
2009-06-22 13:50:00,5.53,5.54,5.52,5.53,271200.0,3.7152,3.7219,3.7085,3.7152,271200.0
2009-06-22 13:55:00,5.53,5.53,5.52,5.53,187600.0,3.7152,3.7152,3.7085,3.7152,187600.0
2009-06-22 14:00:00,5.53,5.54,5.53,5.53,319600.0,3.7152,3.7219,3.7152,3.7152,319600.0
2009-06-22 14:05:00,5.54,5.54,5.52,5.52,234800.0,3.7219,3.7219,3.7085,3.7085,234800.0
2009-06-22 14:10:00,5.52,5.53,5.52,5.53,94000.0,3.7085,3.7152,3.7085,3.7152,94000.0
2009-06-22 14:15:00,5.53,5.53,5.53,5.53,164400.0,3.7152,3.7152,3.7152,3.7152,164400.0
2009-06-22 14:20:00,5.53,5.53,5.52,5.53,427600.0,3.7152,3.7152,3.7085,3.7152,427600.0
2009-06-22 14:25:00,5.53,5.53,5.52,5.52,162800.0,3.7152,3.7152,3.7085,3.7085,162800.0
2009-06-22 14:30:00,5.52,5.53,5.52,5.53,173600.0,3.7085,3.7152,3.7085,3.7152,173600.0
2009-06-22 14:35:00,5.52,5.54,5.52,5.53,321200.0,3.7085,3.7219,3.7085,3.7152,321200.0
2009-06-22 14:40:00,5.53,5.55,5.53,5.55,471600.0,3.7152,3.7286,3.7152,3.7286,471600.0
2009-06-22 14:45:00,5.55,5.55,5.53,5.54,471600.0,3.7286,3.7286,3.7152,3.7219,471600.0
2009-06-22 14:50:00,5.54,5.54,5.53,5.53,257200.0,3.7219,3.7219,3.7152,3.7152,257200.0
2009-06-22 14:55:00,5.53,5.53,5.53,5.53,168000.0,3.7152,3.7152,3.7152,3.7152,168000.0
2009-06-22 15:00:00,5.53,5.55,5.53,5.53,193600.0,3.7152,3.7286,3.7152,3.7152,193600.0
2009-06-22 15:05:00,5.54,5.54,5.53,5.54,382000.0,3.7219,3.7219,3.7152,3.7219,382000.0
2009-06-22 15:10:00,5.54,5.54,5.53,5.53,218000.0,3.7219,3.7219,3.7152,3.7152,218000.0
2009-06-22 15:15:00,5.53,5.55,5.53,5.54,271600.0,3.7152,3.7286,3.7152,3.7219,271600.0
2009-06-22 15:20:00,5.54,5.55,5.53,5.54,210400.0,3.7219,3.7286,3.7152,3.7219,210400.0
2009-06-22 15:25:00,5.54,5.54,5.53,5.54,163600.0,3.7219,3.7219,3.7152,3.7219,163600.0
2009-06-22 15:30:00,5.54,5.55,5.53,5.54,244400.0,3.7219,3.7286,3.7152,3.7219,244400.0
2009-06-22 15:35:00,5.54,5.55,5.53,5.55,220000.0,3.7219,3.7286,3.7152,3.7286,220000.0
2009-06-22 15:40:00,5.54,5.54,5.51,5.52,604800.0,3.7219,3.7219,3.7017,3.7085,604800.0
2009-06-22 15:45:00,5.52,5.53,5.51,5.52,370400.0,3.7085,3.7152,3.7017,3.7085,370400.0
2009-06-22 15:50:00,5.52,5.52,5.5,5.51,664400.0,3.7085,3.7085,3.695,3.7017,664400.0
2009-06-22 15:55:00,5.51,5.51,5.49,5.49,834400.0,3.7017,3.7017,3.6883,3.6883,834400.0
2009-06-23 09:30:00,5.37,5.38,5.3,5.33,1209600.0,3.6077,3.6144,3.5607,3.5808,1209600.0
2009-06-23 09:35:00,5.32,5.39,5.31,5.32,928800.0,3.5741,3.6211,3.5674,3.5741,928800.0
2009-06-23 09:40:00,5.32,5.32,5.28,5.29,520000.0,3.5741,3.5741,3.5472,3.5539,520000.0
2009-06-23 09:45:00,5.29,5.29,5.18,5.18,1488400.0,3.5539,3.5539,3.48,3.48,1488400.0
2009-06-23 09:50:00,5.19,5.24,5.18,5.22,968800.0,3.4868,3.5204,3.48,3.5069,968800.0
2009-06-23 09:55:00,5.22,5.23,5.19,5.22,564400.0,3.5069,3.5136,3.4868,3.5069,564400.0
2009-06-23 10:00:00,5.22,5.28,5.19,5.28,790400.0,3.5069,3.5472,3.4868,3.5472,790400.0
2009-06-23 10:05:00,5.28,5.28,5.25,5.26,670000.0,3.5472,3.5472,3.5271,3.5338,670000.0
2009-06-23 10:10:00,5.26,5.27,5.22,5.22,626000.0,3.5338,3.5405,3.5069,3.5069,626000.0
2009-06-23 10:15:00,5.23,5.25,5.22,5.24,741200.0,3.5136,3.5271,3.5069,3.5204,741200.0
2009-06-23 10:20:00,5.24,5.25,5.2,5.2,399200.0,3.5204,3.5271,3.4935,3.4935,399200.0
2009-06-23 10:25:00,5.2,5.2,5.15,5.15,345200.0,3.4935,3.4935,3.4599,3.4599,345200.0
2009-06-23 10:30:00,5.15,5.16,5.15,5.15,994000.0,3.4599,3.4666,3.4599,3.4599,994000.0
2009-06-23 10:35:00,5.15,5.17,5.14,5.14,1265200.0,3.4599,3.4733,3.4532,3.4532,1265200.0
2009-06-23 10:40:00,5.14,5.14,5.11,5.13,771600.0,3.4532,3.4532,3.433,3.4465,771600.0
2009-06-23 10:45:00,5.13,5.14,5.13,5.14,390000.0,3.4465,3.4532,3.4465,3.4532,390000.0
2009-06-23 10:50:00,5.14,5.18,5.14,5.16,659200.0,3.4532,3.48,3.4532,3.4666,659200.0
2009-06-23 10:55:00,5.16,5.22,5.16,5.21,1207200.0,3.4666,3.5069,3.4666,3.5002,1207200.0
2009-06-23 11:00:00,5.21,5.28,5.21,5.28,1438000.0,3.5002,3.5472,3.5002,3.5472,1438000.0
2009-06-23 11:05:00,5.28,5.3,5.25,5.25,945200.0,3.5472,3.5607,3.5271,3.5271,945200.0
2009-06-23 11:10:00,5.25,5.29,5.25,5.26,1138800.0,3.5271,3.5539,3.5271,3.5338,1138800.0
2009-06-23 11:15:00,5.26,5.28,5.26,5.28,454000.0,3.5338,3.5472,3.5338,3.5472,454000.0
2009-06-23 11:20:00,5.27,5.28,5.27,5.28,372400.0,3.5405,3.5472,3.5405,3.5472,372400.0
2009-06-23 11:25:00,5.28,5.31,5.27,5.29,649600.0,3.5472,3.5674,3.5405,3.5539,649600.0
2009-06-23 11:30:00,5.29,5.31,5.29,5.3,401600.0,3.5539,3.5674,3.5539,3.5607,401600.0
2009-06-23 11:35:00,5.3,5.32,5.3,5.31,564000.0,3.5607,3.5741,3.5607,3.5674,564000.0
2009-06-23 11:40:00,5.31,5.33,5.31,5.32,618000.0,3.5674,3.5808,3.5674,3.5741,618000.0
2009-06-23 11:45:00,5.32,5.36,5.32,5.36,865200.0,3.5741,3.601,3.5741,3.601,865200.0
2009-06-23 11:50:00,5.36,5.38,5.36,5.37,985600.0,3.601,3.6144,3.601,3.6077,985600.0
2009-06-23 11:55:00,5.37,5.38,5.3,5.32,1251200.0,3.6077,3.6144,3.5607,3.5741,1251200.0
2009-06-23 12:00:00,5.32,5.34,5.32,5.33,665600.0,3.5741,3.5875,3.5741,3.5808,665600.0
2009-06-23 12:05:00,5.33,5.35,5.33,5.34,632400.0,3.5808,3.5943,3.5808,3.5875,632400.0
2009-06-23 12:10:00,5.34,5.35,5.31,5.33,690000.0,3.5875,3.5943,3.5674,3.5808,690000.0
2009-06-23 12:15:00,5.33,5.36,5.33,5.35,448800.0,3.5808,3.601,3.5808,3.5943,448800.0
2009-06-23 12:20:00,5.35,5.38,5.35,5.37,645200.0,3.5943,3.6144,3.5943,3.6077,645200.0
2009-06-23 12:25:00,5.37,5.38,5.36,5.36,452000.0,3.6077,3.6144,3.601,3.601,452000.0
2009-06-23 12:30:00,5.36,5.37,5.35,5.37,219200.0,3.601,3.6077,3.5943,3.6077,219200.0
2009-06-23 12:35:00,5.37,5.39,5.37,5.38,1233200.0,3.6077,3.6211,3.6077,3.6144,1233200.0
2009-06-23 12:40:00,5.38,5.4,5.38,5.4,528400.0,3.6144,3.6278,3.6144,3.6278,528400.0
2009-06-23 12:45:00,5.4,5.43,5.39,5.4,850800.0,3.6278,3.648,3.6211,3.6278,850800.0
2009-06-23 12:50:00,5.4,5.42,5.4,5.42,277200.0,3.6278,3.6413,3.6278,3.6413,277200.0
2009-06-23 12:55:00,5.42,5.46,5.41,5.46,687200.0,3.6413,3.6682,3.6346,3.6682,687200.0
2009-06-23 13:00:00,5.46,5.48,5.45,5.48,594800.0,3.6682,3.6816,3.6614,3.6816,594800.0
2009-06-23 13:05:00,5.48,5.48,5.46,5.47,245200.0,3.6816,3.6816,3.6682,3.6749,245200.0
2009-06-23 13:10:00,5.47,5.48,5.46,5.47,304000.0,3.6749,3.6816,3.6682,3.6749,304000.0
2009-06-23 13:15:00,5.46,5.47,5.44,5.47,447200.0,3.6682,3.6749,3.6547,3.6749,447200.0
2009-06-23 13:20:00,5.47,5.47,5.45,5.45,286000.0,3.6749,3.6749,3.6614,3.6614,286000.0
2009-06-23 13:25:00,5.45,5.46,5.43,5.44,226400.0,3.6614,3.6682,3.648,3.6547,226400.0
2009-06-23 13:30:00,5.44,5.45,5.44,5.45,144000.0,3.6547,3.6614,3.6547,3.6614,144000.0
2009-06-23 13:35:00,5.45,5.46,5.45,5.45,326000.0,3.6614,3.6682,3.6614,3.6614,326000.0
2009-06-23 13:40:00,5.45,5.45,5.41,5.41,512800.0,3.6614,3.6614,3.6346,3.6346,512800.0
2009-06-23 13:45:00,5.41,5.41,5.38,5.38,512800.0,3.6346,3.6346,3.6144,3.6144,512800.0
2009-06-23 13:50:00,5.38,5.38,5.36,5.36,1034800.0,3.6144,3.6144,3.601,3.601,1034800.0
2009-06-23 13:55:00,5.36,5.39,5.36,5.38,579600.0,3.601,3.6211,3.601,3.6144,579600.0
2009-06-23 14:00:00,5.38,5.4,5.37,5.4,566800.0,3.6144,3.6278,3.6077,3.6278,566800.0
2009-06-23 14:05:00,5.4,5.42,5.4,5.42,594000.0,3.6278,3.6413,3.6278,3.6413,594000.0
2009-06-23 14:10:00,5.41,5.46,5.41,5.45,678800.0,3.6346,3.6682,3.6346,3.6614,678800.0
2009-06-23 14:15:00,5.45,5.48,5.44,5.48,609200.0,3.6614,3.6816,3.6547,3.6816,609200.0
2009-06-23 14:20:00,5.47,5.48,5.47,5.48,219600.0,3.6749,3.6816,3.6749,3.6816,219600.0
2009-06-23 14:25:00,5.48,5.48,5.45,5.47,365600.0,3.6816,3.6816,3.6614,3.6749,365600.0
2009-06-23 14:30:00,5.47,5.47,5.44,5.44,368000.0,3.6749,3.6749,3.6547,3.6547,368000.0
2009-06-23 14:35:00,5.44,5.45,5.42,5.42,314400.0,3.6547,3.6614,3.6413,3.6413,314400.0
2009-06-23 14:40:00,5.42,5.44,5.41,5.41,532400.0,3.6413,3.6547,3.6346,3.6346,532400.0
2009-06-23 14:45:00,5.41,5.41,5.4,5.41,204400.0,3.6346,3.6346,3.6278,3.6346,204400.0
2009-06-23 14:50:00,5.41,5.44,5.41,5.43,352800.0,3.6346,3.6547,3.6346,3.648,352800.0
2009-06-23 14:55:00,5.43,5.43,5.41,5.43,371600.0,3.648,3.648,3.6346,3.648,371600.0
2009-06-23 15:00:00,5.43,5.43,5.42,5.43,391600.0,3.648,3.648,3.6413,3.648,391600.0
2009-06-23 15:05:00,5.42,5.44,5.41,5.44,1075600.0,3.6413,3.6547,3.6346,3.6547,1075600.0
2009-06-23 15:10:00,5.44,5.48,5.43,5.46,1155600.0,3.6547,3.6816,3.648,3.6682,1155600.0
2009-06-23 15:15:00,5.46,5.47,5.45,5.45,441600.0,3.6682,3.6749,3.6614,3.6614,441600.0
2009-06-23 15:20:00,5.46,5.46,5.45,5.46,534400.0,3.6682,3.6682,3.6614,3.6682,534400.0
2009-06-23 15:25:00,5.46,5.47,5.46,5.46,610000.0,3.6682,3.6749,3.6682,3.6682,610000.0
2009-06-23 15:30:00,5.46,5.46,5.45,5.45,734400.0,3.6682,3.6682,3.6614,3.6614,734400.0
2009-06-23 15:35:00,5.45,5.46,5.45,5.46,729600.0,3.6614,3.6682,3.6614,3.6682,729600.0
2009-06-23 15:40:00,5.46,5.48,5.46,5.48,499200.0,3.6682,3.6816,3.6682,3.6816,499200.0
2009-06-23 15:45:00,5.47,5.48,5.46,5.48,841600.0,3.6749,3.6816,3.6682,3.6816,841600.0
2009-06-23 15:50:00,5.48,5.5,5.48,5.49,1360800.0,3.6816,3.695,3.6816,3.6883,1360800.0
2009-06-23 15:55:00,5.49,5.49,5.46,5.47,1748400.0,3.6883,3.6883,3.6682,3.6749,1748400.0
2009-06-24 09:30:00,5.52,5.52,5.44,5.47,311200.0,3.7085,3.7085,3.6547,3.6749,311200.0
2009-06-24 09:35:00,5.47,5.54,5.46,5.5,317200.0,3.6749,3.7219,3.6682,3.695,317200.0
2009-06-24 09:40:00,5.5,5.54,5.5,5.52,152800.0,3.695,3.7219,3.695,3.7085,152800.0
2009-06-24 09:45:00,5.52,5.56,5.52,5.53,421600.0,3.7085,3.7353,3.7085,3.7152,421600.0
2009-06-24 09:50:00,5.53,5.54,5.49,5.53,185200.0,3.7152,3.7219,3.6883,3.7152,185200.0
2009-06-24 09:55:00,5.53,5.57,5.52,5.57,286400.0,3.7152,3.7421,3.7085,3.7421,286400.0
2009-06-24 10:00:00,5.57,5.57,5.55,5.56,354400.0,3.7421,3.7421,3.7286,3.7353,354400.0
2009-06-24 10:05:00,5.56,5.58,5.56,5.58,190800.0,3.7353,3.7488,3.7353,3.7488,190800.0
2009-06-24 10:10:00,5.58,5.59,5.56,5.58,346800.0,3.7488,3.7555,3.7353,3.7488,346800.0
2009-06-24 10:15:00,5.58,5.62,5.57,5.58,237600.0,3.7488,3.7756,3.7421,3.7488,237600.0
2009-06-24 10:20:00,5.58,5.63,5.58,5.63,207200.0,3.7488,3.7824,3.7488,3.7824,207200.0
2009-06-24 10:25:00,5.63,5.63,5.61,5.61,114000.0,3.7824,3.7824,3.7689,3.7689,114000.0
2009-06-24 10:30:00,5.61,5.61,5.54,5.56,308800.0,3.7689,3.7689,3.7219,3.7353,308800.0
2009-06-24 10:35:00,5.56,5.57,5.54,5.55,295600.0,3.7353,3.7421,3.7219,3.7286,295600.0
2009-06-24 10:40:00,5.55,5.55,5.54,5.55,150000.0,3.7286,3.7286,3.7219,3.7286,150000.0
2009-06-24 10:45:00,5.55,5.57,5.54,5.57,139600.0,3.7286,3.7421,3.7219,3.7421,139600.0
2009-06-24 10:50:00,5.57,5.57,5.55,5.56,133200.0,3.7421,3.7421,3.7286,3.7353,133200.0
2009-06-24 10:55:00,5.56,5.56,5.55,5.56,78400.0,3.7353,3.7353,3.7286,3.7353,78400.0
2009-06-24 11:00:00,5.56,5.56,5.55,5.55,191200.0,3.7353,3.7353,3.7286,3.7286,191200.0
2009-06-24 11:05:00,5.56,5.56,5.53,5.54,258400.0,3.7353,3.7353,3.7152,3.7219,258400.0
2009-06-24 11:10:00,5.54,5.54,5.52,5.53,135600.0,3.7219,3.7219,3.7085,3.7152,135600.0
2009-06-24 11:15:00,5.53,5.53,5.51,5.52,118000.0,3.7152,3.7152,3.7017,3.7085,118000.0
2009-06-24 11:20:00,5.51,5.52,5.51,5.52,118800.0,3.7017,3.7085,3.7017,3.7085,118800.0
2009-06-24 11:25:00,5.52,5.54,5.51,5.54,136000.0,3.7085,3.7219,3.7017,3.7219,136000.0
2009-06-24 11:30:00,5.54,5.54,5.52,5.53,128800.0,3.7219,3.7219,3.7085,3.7152,128800.0
2009-06-24 11:35:00,5.53,5.53,5.51,5.51,67600.0,3.7152,3.7152,3.7017,3.7017,67600.0
2009-06-24 11:40:00,5.51,5.52,5.5,5.51,98000.0,3.7017,3.7085,3.695,3.7017,98000.0
2009-06-24 11:45:00,5.51,5.51,5.51,5.51,50000.0,3.7017,3.7017,3.7017,3.7017,50000.0
2009-06-24 11:50:00,5.51,5.51,5.49,5.5,155200.0,3.7017,3.7017,3.6883,3.695,155200.0
2009-06-24 11:55:00,5.5,5.5,5.5,5.5,62000.0,3.695,3.695,3.695,3.695,62000.0
2009-06-24 12:00:00,5.5,5.52,5.5,5.52,85200.0,3.695,3.7085,3.695,3.7085,85200.0
2009-06-24 12:05:00,5.52,5.53,5.52,5.53,95200.0,3.7085,3.7152,3.7085,3.7152,95200.0
2009-06-24 12:10:00,5.53,5.54,5.53,5.54,227200.0,3.7152,3.7219,3.7152,3.7219,227200.0
2009-06-24 12:15:00,5.54,5.55,5.5,5.51,457600.0,3.7219,3.7286,3.695,3.7017,457600.0
2009-06-24 12:20:00,5.51,5.52,5.51,5.52,49600.0,3.7017,3.7085,3.7017,3.7085,49600.0
2009-06-24 12:25:00,5.52,5.52,5.51,5.52,40000.0,3.7085,3.7085,3.7017,3.7085,40000.0
2009-06-24 12:30:00,5.52,5.52,5.52,5.52,21200.0,3.7085,3.7085,3.7085,3.7085,21200.0
2009-06-24 12:35:00,5.52,5.52,5.52,5.52,22800.0,3.7085,3.7085,3.7085,3.7085,22800.0
2009-06-24 12:40:00,5.52,5.52,5.51,5.52,78400.0,3.7085,3.7085,3.7017,3.7085,78400.0
2009-06-24 12:45:00,5.52,5.53,5.52,5.53,53200.0,3.7085,3.7152,3.7085,3.7152,53200.0
2009-06-24 12:50:00,5.53,5.54,5.53,5.54,46000.0,3.7152,3.7219,3.7152,3.7219,46000.0
2009-06-24 12:55:00,5.54,5.54,5.53,5.54,28000.0,3.7219,3.7219,3.7152,3.7219,28000.0
2009-06-24 13:00:00,5.54,5.55,5.54,5.55,64400.0,3.7219,3.7286,3.7219,3.7286,64400.0
2009-06-24 13:05:00,5.55,5.55,5.55,5.55,37600.0,3.7286,3.7286,3.7286,3.7286,37600.0
2009-06-24 13:10:00,5.55,5.56,5.54,5.54,190400.0,3.7286,3.7353,3.7219,3.7219,190400.0
2009-06-24 13:15:00,5.54,5.55,5.54,5.55,90000.0,3.7219,3.7286,3.7219,3.7286,90000.0
2009-06-24 13:20:00,5.55,5.55,5.55,5.55,28000.0,3.7286,3.7286,3.7286,3.7286,28000.0
2009-06-24 13:25:00,5.55,5.55,5.55,5.55,32800.0,3.7286,3.7286,3.7286,3.7286,32800.0
2009-06-24 13:30:00,5.55,5.55,5.53,5.54,265200.0,3.7286,3.7286,3.7152,3.7219,265200.0
2009-06-24 13:35:00,5.54,5.56,5.54,5.55,146800.0,3.7219,3.7353,3.7219,3.7286,146800.0
2009-06-24 13:40:00,5.55,5.56,5.55,5.56,49600.0,3.7286,3.7353,3.7286,3.7353,49600.0
2009-06-24 13:45:00,5.56,5.56,5.53,5.54,89600.0,3.7353,3.7353,3.7152,3.7219,89600.0
2009-06-24 13:50:00,5.54,5.55,5.53,5.53,94000.0,3.7219,3.7286,3.7152,3.7152,94000.0
2009-06-24 13:55:00,5.53,5.55,5.53,5.54,112800.0,3.7152,3.7286,3.7152,3.7219,112800.0
2009-06-24 14:00:00,5.54,5.55,5.54,5.54,95600.0,3.7219,3.7286,3.7219,3.7219,95600.0
2009-06-24 14:05:00,5.54,5.54,5.53,5.54,48800.0,3.7219,3.7219,3.7152,3.7219,48800.0
2009-06-24 14:10:00,5.54,5.56,5.54,5.56,64000.0,3.7219,3.7353,3.7219,3.7353,64000.0
2009-06-24 14:15:00,5.55,5.57,5.54,5.55,183200.0,3.7286,3.7421,3.7219,3.7286,183200.0
2009-06-24 14:20:00,5.56,5.56,5.51,5.53,346800.0,3.7353,3.7353,3.7017,3.7152,346800.0
2009-06-24 14:25:00,5.53,5.55,5.5,5.51,277200.0,3.7152,3.7286,3.695,3.7017,277200.0
2009-06-24 14:30:00,5.51,5.52,5.49,5.51,382000.0,3.7017,3.7085,3.6883,3.7017,382000.0
2009-06-24 14:35:00,5.51,5.51,5.47,5.48,345200.0,3.7017,3.7017,3.6749,3.6816,345200.0
2009-06-24 14:40:00,5.48,5.51,5.47,5.5,247600.0,3.6816,3.7017,3.6749,3.695,247600.0
2009-06-24 14:45:00,5.5,5.52,5.49,5.49,305600.0,3.695,3.7085,3.6883,3.6883,305600.0
2009-06-24 14:50:00,5.49,5.52,5.49,5.51,200400.0,3.6883,3.7085,3.6883,3.7017,200400.0
2009-06-24 14:55:00,5.51,5.52,5.49,5.5,177600.0,3.7017,3.7085,3.6883,3.695,177600.0
2009-06-24 15:00:00,5.5,5.51,5.49,5.49,349200.0,3.695,3.7017,3.6883,3.6883,349200.0
2009-06-24 15:05:00,5.49,5.49,5.44,5.45,381200.0,3.6883,3.6883,3.6547,3.6614,381200.0
2009-06-24 15:10:00,5.45,5.46,5.44,5.45,369200.0,3.6614,3.6682,3.6547,3.6614,369200.0
2009-06-24 15:15:00,5.45,5.46,5.44,5.45,418000.0,3.6614,3.6682,3.6547,3.6614,418000.0
2009-06-24 15:20:00,5.45,5.45,5.43,5.44,614000.0,3.6614,3.6614,3.648,3.6547,614000.0
2009-06-24 15:25:00,5.44,5.45,5.44,5.45,395600.0,3.6547,3.6614,3.6547,3.6614,395600.0
2009-06-24 15:30:00,5.44,5.45,5.43,5.44,682400.0,3.6547,3.6614,3.648,3.6547,682400.0
2009-06-24 15:35:00,5.44,5.45,5.43,5.44,408000.0,3.6547,3.6614,3.648,3.6547,408000.0
2009-06-24 15:40:00,5.44,5.44,5.42,5.43,619600.0,3.6547,3.6547,3.6413,3.648,619600.0
2009-06-24 15:45:00,5.43,5.46,5.43,5.46,770400.0,3.648,3.6682,3.648,3.6682,770400.0
2009-06-24 15:50:00,5.46,5.47,5.44,5.46,610400.0,3.6682,3.6749,3.6547,3.6682,610400.0
2009-06-24 15:55:00,5.46,5.46,5.44,5.45,664000.0,3.6682,3.6682,3.6547,3.6614,664000.0
2009-06-25 09:30:00,5.41,5.48,5.4,5.47,170400.0,3.6346,3.6816,3.6278,3.6749,170400.0
2009-06-25 09:35:00,5.48,5.49,5.43,5.49,330000.0,3.6816,3.6883,3.648,3.6883,330000.0
2009-06-25 09:40:00,5.49,5.53,5.48,5.51,156400.0,3.6883,3.7152,3.6816,3.7017,156400.0
2009-06-25 09:45:00,5.52,5.53,5.49,5.5,138400.0,3.7085,3.7152,3.6883,3.695,138400.0
2009-06-25 09:50:00,5.5,5.59,5.5,5.58,262400.0,3.695,3.7555,3.695,3.7488,262400.0
2009-06-25 09:55:00,5.58,5.6,5.58,5.58,276800.0,3.7488,3.7622,3.7488,3.7488,276800.0
2009-06-25 10:00:00,5.58,5.62,5.58,5.61,302000.0,3.7488,3.7756,3.7488,3.7689,302000.0
2009-06-25 10:05:00,5.61,5.61,5.56,5.57,225600.0,3.7689,3.7689,3.7353,3.7421,225600.0
2009-06-25 10:10:00,5.57,5.59,5.57,5.58,322000.0,3.7421,3.7555,3.7421,3.7488,322000.0
2009-06-25 10:15:00,5.58,5.63,5.57,5.62,316800.0,3.7488,3.7824,3.7421,3.7756,316800.0
2009-06-25 10:20:00,5.62,5.63,5.6,5.61,332800.0,3.7756,3.7824,3.7622,3.7689,332800.0
2009-06-25 10:25:00,5.61,5.62,5.6,5.6,195200.0,3.7689,3.7756,3.7622,3.7622,195200.0
2009-06-25 10:30:00,5.6,5.62,5.59,5.61,223200.0,3.7622,3.7756,3.7555,3.7689,223200.0
2009-06-25 10:35:00,5.62,5.62,5.61,5.62,102800.0,3.7756,3.7756,3.7689,3.7756,102800.0
2009-06-25 10:40:00,5.62,5.62,5.58,5.58,187200.0,3.7756,3.7756,3.7488,3.7488,187200.0
2009-06-25 10:45:00,5.59,5.6,5.58,5.6,92800.0,3.7555,3.7622,3.7488,3.7622,92800.0
2009-06-25 10:50:00,5.6,5.6,5.59,5.6,141600.0,3.7622,3.7622,3.7555,3.7622,141600.0
2009-06-25 10:55:00,5.6,5.6,5.58,5.58,165200.0,3.7622,3.7622,3.7488,3.7488,165200.0
2009-06-25 11:00:00,5.59,5.6,5.58,5.6,165200.0,3.7555,3.7622,3.7488,3.7622,165200.0
2009-06-25 11:05:00,5.6,5.6,5.59,5.59,72400.0,3.7622,3.7622,3.7555,3.7555,72400.0
2009-06-25 11:10:00,5.59,5.6,5.58,5.58,270400.0,3.7555,3.7622,3.7488,3.7488,270400.0
2009-06-25 11:15:00,5.58,5.59,5.58,5.59,132000.0,3.7488,3.7555,3.7488,3.7555,132000.0
2009-06-25 11:20:00,5.59,5.59,5.58,5.59,100800.0,3.7555,3.7555,3.7488,3.7555,100800.0
2009-06-25 11:25:00,5.59,5.6,5.59,5.6,257200.0,3.7555,3.7622,3.7555,3.7622,257200.0
2009-06-25 11:30:00,5.6,5.62,5.59,5.61,383200.0,3.7622,3.7756,3.7555,3.7689,383200.0
2009-06-25 11:35:00,5.61,5.64,5.61,5.64,226000.0,3.7689,3.7891,3.7689,3.7891,226000.0
2009-06-25 11:40:00,5.64,5.66,5.63,5.66,253600.0,3.7891,3.8025,3.7824,3.8025,253600.0
2009-06-25 11:45:00,5.66,5.66,5.63,5.64,154800.0,3.8025,3.8025,3.7824,3.7891,154800.0
2009-06-25 11:50:00,5.63,5.63,5.62,5.63,131600.0,3.7824,3.7824,3.7756,3.7824,131600.0
2009-06-25 11:55:00,5.63,5.65,5.62,5.64,168800.0,3.7824,3.7958,3.7756,3.7891,168800.0
2009-06-25 12:00:00,5.64,5.65,5.62,5.62,177200.0,3.7891,3.7958,3.7756,3.7756,177200.0
2009-06-25 12:05:00,5.62,5.63,5.6,5.6,148000.0,3.7756,3.7824,3.7622,3.7622,148000.0
2009-06-25 12:10:00,5.6,5.61,5.6,5.6,146000.0,3.7622,3.7689,3.7622,3.7622,146000.0
2009-06-25 12:15:00,5.6,5.6,5.57,5.57,150400.0,3.7622,3.7622,3.7421,3.7421,150400.0
2009-06-25 12:20:00,5.57,5.59,5.57,5.59,131200.0,3.7421,3.7555,3.7421,3.7555,131200.0
2009-06-25 12:25:00,5.59,5.59,5.58,5.59,126800.0,3.7555,3.7555,3.7488,3.7555,126800.0
2009-06-25 12:30:00,5.59,5.59,5.56,5.56,203600.0,3.7555,3.7555,3.7353,3.7353,203600.0
2009-06-25 12:35:00,5.56,5.56,5.55,5.56,151600.0,3.7353,3.7353,3.7286,3.7353,151600.0
2009-06-25 12:40:00,5.56,5.58,5.56,5.57,156400.0,3.7353,3.7488,3.7353,3.7421,156400.0
2009-06-25 12:45:00,5.57,5.58,5.56,5.56,82400.0,3.7421,3.7488,3.7353,3.7353,82400.0
2009-06-25 12:50:00,5.56,5.56,5.55,5.56,59600.0,3.7353,3.7353,3.7286,3.7353,59600.0
2009-06-25 12:55:00,5.56,5.56,5.55,5.55,102800.0,3.7353,3.7353,3.7286,3.7286,102800.0
2009-06-25 13:00:00,5.55,5.56,5.55,5.56,134400.0,3.7286,3.7353,3.7286,3.7353,134400.0
2009-06-25 13:05:00,5.56,5.58,5.56,5.58,173600.0,3.7353,3.7488,3.7353,3.7488,173600.0
2009-06-25 13:10:00,5.58,5.58,5.57,5.57,124400.0,3.7488,3.7488,3.7421,3.7421,124400.0
2009-06-25 13:15:00,5.57,5.59,5.57,5.58,126800.0,3.7421,3.7555,3.7421,3.7488,126800.0
2009-06-25 13:20:00,5.58,5.59,5.57,5.57,301600.0,3.7488,3.7555,3.7421,3.7421,301600.0
2009-06-25 13:25:00,5.57,5.57,5.56,5.56,136800.0,3.7421,3.7421,3.7353,3.7353,136800.0
2009-06-25 13:30:00,5.56,5.57,5.55,5.55,151200.0,3.7353,3.7421,3.7286,3.7286,151200.0
2009-06-25 13:35:00,5.55,5.55,5.54,5.54,128000.0,3.7286,3.7286,3.7219,3.7219,128000.0
2009-06-25 13:40:00,5.54,5.55,5.53,5.53,116800.0,3.7219,3.7286,3.7152,3.7152,116800.0
2009-06-25 13:45:00,5.53,5.54,5.52,5.52,155200.0,3.7152,3.7219,3.7085,3.7085,155200.0
2009-06-25 13:50:00,5.52,5.53,5.52,5.52,158400.0,3.7085,3.7152,3.7085,3.7085,158400.0
2009-06-25 13:55:00,5.52,5.53,5.51,5.52,282000.0,3.7085,3.7152,3.7017,3.7085,282000.0
2009-06-25 14:00:00,5.52,5.52,5.48,5.49,356000.0,3.7085,3.7085,3.6816,3.6883,356000.0
2009-06-25 14:05:00,5.49,5.5,5.48,5.5,337200.0,3.6883,3.695,3.6816,3.695,337200.0
2009-06-25 14:10:00,5.5,5.51,5.5,5.51,131600.0,3.695,3.7017,3.695,3.7017,131600.0
2009-06-25 14:15:00,5.51,5.51,5.5,5.51,185600.0,3.7017,3.7017,3.695,3.7017,185600.0
2009-06-25 14:20:00,5.51,5.51,5.5,5.5,94800.0,3.7017,3.7017,3.695,3.695,94800.0
2009-06-25 14:25:00,5.51,5.51,5.51,5.51,154400.0,3.7017,3.7017,3.7017,3.7017,154400.0
2009-06-25 14:30:00,5.51,5.52,5.51,5.52,600800.0,3.7017,3.7085,3.7017,3.7085,600800.0
2009-06-25 14:35:00,5.52,5.53,5.51,5.52,115600.0,3.7085,3.7152,3.7017,3.7085,115600.0
2009-06-25 14:40:00,5.52,5.52,5.51,5.52,148000.0,3.7085,3.7085,3.7017,3.7085,148000.0
2009-06-25 14:45:00,5.52,5.53,5.52,5.53,132800.0,3.7085,3.7152,3.7085,3.7152,132800.0
2009-06-25 14:50:00,5.53,5.53,5.52,5.53,128800.0,3.7152,3.7152,3.7085,3.7152,128800.0
2009-06-25 14:55:00,5.52,5.54,5.52,5.53,191200.0,3.7085,3.7219,3.7085,3.7152,191200.0
2009-06-25 15:00:00,5.53,5.53,5.52,5.53,126800.0,3.7152,3.7152,3.7085,3.7152,126800.0
2009-06-25 15:05:00,5.53,5.55,5.53,5.54,200400.0,3.7152,3.7286,3.7152,3.7219,200400.0
2009-06-25 15:10:00,5.54,5.55,5.53,5.53,218400.0,3.7219,3.7286,3.7152,3.7152,218400.0
2009-06-25 15:15:00,5.53,5.54,5.52,5.53,315600.0,3.7152,3.7219,3.7085,3.7152,315600.0
2009-06-25 15:20:00,5.53,5.54,5.53,5.53,274400.0,3.7152,3.7219,3.7152,3.7152,274400.0
2009-06-25 15:25:00,5.53,5.54,5.53,5.53,223200.0,3.7152,3.7219,3.7152,3.7152,223200.0
2009-06-25 15:30:00,5.53,5.54,5.52,5.52,252000.0,3.7152,3.7219,3.7085,3.7085,252000.0
2009-06-25 15:35:00,5.52,5.52,5.49,5.5,369200.0,3.7085,3.7085,3.6883,3.695,369200.0
2009-06-25 15:40:00,5.5,5.52,5.5,5.51,402400.0,3.695,3.7085,3.695,3.7017,402400.0
2009-06-25 15:45:00,5.51,5.54,5.51,5.54,382800.0,3.7017,3.7219,3.7017,3.7219,382800.0
2009-06-25 15:50:00,5.54,5.54,5.53,5.54,276800.0,3.7219,3.7219,3.7152,3.7219,276800.0
2009-06-25 15:55:00,5.54,5.55,5.54,5.55,461600.0,3.7219,3.7286,3.7219,3.7286,461600.0
2009-06-26 09:30:00,5.53,5.55,5.49,5.54,104400.0,3.7152,3.7286,3.6883,3.7219,104400.0
2009-06-26 09:35:00,5.54,5.59,5.53,5.54,169600.0,3.7219,3.7555,3.7152,3.7219,169600.0
2009-06-26 09:40:00,5.54,5.59,5.54,5.55,307200.0,3.7219,3.7555,3.7219,3.7286,307200.0
2009-06-26 09:45:00,5.55,5.55,5.52,5.54,138800.0,3.7286,3.7286,3.7085,3.7219,138800.0
2009-06-26 09:50:00,5.54,5.54,5.5,5.53,225200.0,3.7219,3.7219,3.695,3.7152,225200.0
2009-06-26 09:55:00,5.53,5.54,5.48,5.48,185600.0,3.7152,3.7219,3.6816,3.6816,185600.0
2009-06-26 10:00:00,5.49,5.52,5.47,5.51,218000.0,3.6883,3.7085,3.6749,3.7017,218000.0
2009-06-26 10:05:00,5.51,5.54,5.51,5.54,99200.0,3.7017,3.7219,3.7017,3.7219,99200.0
2009-06-26 10:10:00,5.54,5.56,5.53,5.56,103200.0,3.7219,3.7353,3.7152,3.7353,103200.0
2009-06-26 10:15:00,5.55,5.56,5.55,5.56,42800.0,3.7286,3.7353,3.7286,3.7353,42800.0
2009-06-26 10:20:00,5.56,5.59,5.56,5.57,147600.0,3.7353,3.7555,3.7353,3.7421,147600.0
2009-06-26 10:25:00,5.57,5.57,5.53,5.53,59200.0,3.7421,3.7421,3.7152,3.7152,59200.0
2009-06-26 10:30:00,5.53,5.55,5.51,5.52,80000.0,3.7152,3.7286,3.7017,3.7085,80000.0
2009-06-26 10:35:00,5.52,5.55,5.52,5.53,79200.0,3.7085,3.7286,3.7085,3.7152,79200.0
2009-06-26 10:40:00,5.53,5.54,5.52,5.52,43600.0,3.7152,3.7219,3.7085,3.7085,43600.0
2009-06-26 10:45:00,5.52,5.53,5.51,5.53,48800.0,3.7085,3.7152,3.7017,3.7152,48800.0
2009-06-26 10:50:00,5.53,5.54,5.51,5.52,48800.0,3.7152,3.7219,3.7017,3.7085,48800.0
2009-06-26 10:55:00,5.52,5.54,5.52,5.52,64000.0,3.7085,3.7219,3.7085,3.7085,64000.0
2009-06-26 11:00:00,5.52,5.52,5.5,5.52,166400.0,3.7085,3.7085,3.695,3.7085,166400.0
2009-06-26 11:05:00,5.52,5.54,5.51,5.53,144800.0,3.7085,3.7219,3.7017,3.7152,144800.0
2009-06-26 11:10:00,5.53,5.53,5.52,5.53,36800.0,3.7152,3.7152,3.7085,3.7152,36800.0
2009-06-26 11:15:00,5.53,5.53,5.51,5.53,56400.0,3.7152,3.7152,3.7017,3.7152,56400.0
2009-06-26 11:20:00,5.53,5.53,5.52,5.53,42400.0,3.7152,3.7152,3.7085,3.7152,42400.0
2009-06-26 11:25:00,5.53,5.54,5.53,5.54,39600.0,3.7152,3.7219,3.7152,3.7219,39600.0
2009-06-26 11:30:00,5.54,5.55,5.54,5.54,29200.0,3.7219,3.7286,3.7219,3.7219,29200.0
2009-06-26 11:35:00,5.54,5.55,5.54,5.55,58400.0,3.7219,3.7286,3.7219,3.7286,58400.0
2009-06-26 11:40:00,5.55,5.56,5.55,5.55,56000.0,3.7286,3.7353,3.7286,3.7286,56000.0
2009-06-26 11:45:00,5.54,5.55,5.53,5.55,66800.0,3.7219,3.7286,3.7152,3.7286,66800.0
2009-06-26 11:50:00,5.55,5.56,5.55,5.56,44800.0,3.7286,3.7353,3.7286,3.7353,44800.0
2009-06-26 11:55:00,5.56,5.57,5.56,5.57,76000.0,3.7353,3.7421,3.7353,3.7421,76000.0
2009-06-26 12:00:00,5.57,5.58,5.57,5.58,75200.0,3.7421,3.7488,3.7421,3.7488,75200.0
2009-06-26 12:05:00,5.58,5.59,5.58,5.58,74400.0,3.7488,3.7555,3.7488,3.7488,74400.0
2009-06-26 12:10:00,5.58,5.6,5.58,5.6,86800.0,3.7488,3.7622,3.7488,3.7622,86800.0
2009-06-26 12:15:00,5.6,5.6,5.58,5.58,57200.0,3.7622,3.7622,3.7488,3.7488,57200.0
2009-06-26 12:20:00,5.58,5.6,5.58,5.6,50400.0,3.7488,3.7622,3.7488,3.7622,50400.0
2009-06-26 12:25:00,5.6,5.6,5.59,5.59,44400.0,3.7622,3.7622,3.7555,3.7555,44400.0
2009-06-26 12:30:00,5.59,5.59,5.57,5.58,103200.0,3.7555,3.7555,3.7421,3.7488,103200.0
2009-06-26 12:35:00,5.58,5.59,5.58,5.59,37600.0,3.7488,3.7555,3.7488,3.7555,37600.0
2009-06-26 12:40:00,5.59,5.61,5.58,5.61,232400.0,3.7555,3.7689,3.7488,3.7689,232400.0
2009-06-26 12:45:00,5.61,5.63,5.6,5.63,256000.0,3.7689,3.7824,3.7622,3.7824,256000.0
2009-06-26 12:50:00,5.63,5.63,5.62,5.62,50000.0,3.7824,3.7824,3.7756,3.7756,50000.0
2009-06-26 12:55:00,5.62,5.62,5.61,5.61,22400.0,3.7756,3.7756,3.7689,3.7689,22400.0
2009-06-26 13:00:00,5.61,5.61,5.6,5.6,70400.0,3.7689,3.7689,3.7622,3.7622,70400.0
2009-06-26 13:05:00,5.6,5.6,5.59,5.6,25600.0,3.7622,3.7622,3.7555,3.7622,25600.0
2009-06-26 13:10:00,5.6,5.6,5.58,5.58,34800.0,3.7622,3.7622,3.7488,3.7488,34800.0
2009-06-26 13:15:00,5.58,5.58,5.58,5.58,15200.0,3.7488,3.7488,3.7488,3.7488,15200.0
2009-06-26 13:20:00,5.58,5.59,5.58,5.59,56400.0,3.7488,3.7555,3.7488,3.7555,56400.0
2009-06-26 13:25:00,5.59,5.61,5.58,5.6,80800.0,3.7555,3.7689,3.7488,3.7622,80800.0
2009-06-26 13:30:00,5.6,5.6,5.59,5.59,53200.0,3.7622,3.7622,3.7555,3.7555,53200.0
2009-06-26 13:35:00,5.59,5.6,5.59,5.6,48800.0,3.7555,3.7622,3.7555,3.7622,48800.0
2009-06-26 13:40:00,5.6,5.61,5.59,5.61,68000.0,3.7622,3.7689,3.7555,3.7689,68000.0
2009-06-26 13:45:00,5.61,5.61,5.6,5.6,38800.0,3.7689,3.7689,3.7622,3.7622,38800.0
2009-06-26 13:50:00,5.6,5.6,5.59,5.59,38800.0,3.7622,3.7622,3.7555,3.7555,38800.0
2009-06-26 13:55:00,5.59,5.6,5.58,5.58,62800.0,3.7555,3.7622,3.7488,3.7488,62800.0
2009-06-26 14:00:00,5.58,5.58,5.57,5.58,76400.0,3.7488,3.7488,3.7421,3.7488,76400.0
2009-06-26 14:05:00,5.58,5.58,5.57,5.58,78000.0,3.7488,3.7488,3.7421,3.7488,78000.0
2009-06-26 14:10:00,5.58,5.59,5.58,5.59,90400.0,3.7488,3.7555,3.7488,3.7555,90400.0
2009-06-26 14:15:00,5.59,5.59,5.58,5.58,116000.0,3.7555,3.7555,3.7488,3.7488,116000.0
2009-06-26 14:20:00,5.58,5.59,5.58,5.58,26000.0,3.7488,3.7555,3.7488,3.7488,26000.0
2009-06-26 14:25:00,5.58,5.59,5.58,5.58,23200.0,3.7488,3.7555,3.7488,3.7488,23200.0
2009-06-26 14:30:00,5.58,5.59,5.57,5.58,92400.0,3.7488,3.7555,3.7421,3.7488,92400.0
2009-06-26 14:35:00,5.58,5.58,5.57,5.58,120400.0,3.7488,3.7488,3.7421,3.7488,120400.0
2009-06-26 14:40:00,5.58,5.58,5.57,5.58,91600.0,3.7488,3.7488,3.7421,3.7488,91600.0
2009-06-26 14:45:00,5.58,5.58,5.57,5.57,88000.0,3.7488,3.7488,3.7421,3.7421,88000.0
2009-06-26 14:50:00,5.57,5.59,5.57,5.59,87600.0,3.7421,3.7555,3.7421,3.7555,87600.0
2009-06-26 14:55:00,5.59,5.6,5.59,5.6,232000.0,3.7555,3.7622,3.7555,3.7622,232000.0
2009-06-26 15:00:00,5.59,5.6,5.59,5.59,103200.0,3.7555,3.7622,3.7555,3.7555,103200.0
2009-06-26 15:05:00,5.59,5.6,5.58,5.58,139200.0,3.7555,3.7622,3.7488,3.7488,139200.0
2009-06-26 15:10:00,5.58,5.59,5.58,5.58,75200.0,3.7488,3.7555,3.7488,3.7488,75200.0
2009-06-26 15:15:00,5.58,5.58,5.56,5.56,153200.0,3.7488,3.7488,3.7353,3.7353,153200.0
2009-06-26 15:20:00,5.56,5.57,5.55,5.55,211600.0,3.7353,3.7421,3.7286,3.7286,211600.0
2009-06-26 15:25:00,5.56,5.56,5.55,5.55,158400.0,3.7353,3.7353,3.7286,3.7286,158400.0
2009-06-26 15:30:00,5.55,5.55,5.54,5.54,288800.0,3.7286,3.7286,3.7219,3.7219,288800.0
2009-06-26 15:35:00,5.54,5.54,5.54,5.54,194800.0,3.7219,3.7219,3.7219,3.7219,194800.0
2009-06-26 15:40:00,5.54,5.56,5.54,5.55,642000.0,3.7219,3.7353,3.7219,3.7286,642000.0
2009-06-26 15:45:00,5.55,5.56,5.54,5.55,598800.0,3.7286,3.7353,3.7219,3.7286,598800.0
2009-06-26 15:50:00,5.55,5.56,5.54,5.55,380400.0,3.7286,3.7353,3.7219,3.7286,380400.0
2009-06-26 15:55:00,5.55,5.55,5.53,5.54,692400.0,3.7286,3.7286,3.7152,3.7219,692400.0
2009-06-29 09:30:00,5.56,5.56,5.47,5.52,204800.0,3.7353,3.7353,3.6749,3.7085,204800.0
2009-06-29 09:35:00,5.53,5.53,5.47,5.48,113200.0,3.7152,3.7152,3.6749,3.6816,113200.0
2009-06-29 09:40:00,5.48,5.52,5.46,5.5,135600.0,3.6816,3.7085,3.6682,3.695,135600.0
2009-06-29 09:45:00,5.5,5.5,5.48,5.5,152400.0,3.695,3.695,3.6816,3.695,152400.0
2009-06-29 09:50:00,5.49,5.49,5.43,5.43,326800.0,3.6883,3.6883,3.648,3.648,326800.0
2009-06-29 09:55:00,5.44,5.47,5.43,5.47,262400.0,3.6547,3.6749,3.648,3.6749,262400.0
2009-06-29 10:00:00,5.47,5.48,5.45,5.46,176800.0,3.6749,3.6816,3.6614,3.6682,176800.0
2009-06-29 10:05:00,5.46,5.49,5.43,5.49,220000.0,3.6682,3.6883,3.648,3.6883,220000.0
2009-06-29 10:10:00,5.49,5.54,5.47,5.54,374800.0,3.6883,3.7219,3.6749,3.7219,374800.0
2009-06-29 10:15:00,5.53,5.54,5.52,5.54,150800.0,3.7152,3.7219,3.7085,3.7219,150800.0
2009-06-29 10:20:00,5.54,5.55,5.52,5.55,139200.0,3.7219,3.7286,3.7085,3.7286,139200.0
2009-06-29 10:25:00,5.55,5.59,5.55,5.59,209600.0,3.7286,3.7555,3.7286,3.7555,209600.0
2009-06-29 10:30:00,5.58,5.6,5.57,5.59,189600.0,3.7488,3.7622,3.7421,3.7555,189600.0
2009-06-29 10:35:00,5.59,5.61,5.58,5.6,176400.0,3.7555,3.7689,3.7488,3.7622,176400.0
2009-06-29 10:40:00,5.59,5.6,5.58,5.6,162800.0,3.7555,3.7622,3.7488,3.7622,162800.0
2009-06-29 10:45:00,5.6,5.63,5.59,5.6,228400.0,3.7622,3.7824,3.7555,3.7622,228400.0
2009-06-29 10:50:00,5.6,5.63,5.6,5.62,162800.0,3.7622,3.7824,3.7622,3.7756,162800.0
2009-06-29 10:55:00,5.62,5.64,5.61,5.64,211200.0,3.7756,3.7891,3.7689,3.7891,211200.0
2009-06-29 11:00:00,5.64,5.64,5.63,5.64,140000.0,3.7891,3.7891,3.7824,3.7891,140000.0
2009-06-29 11:05:00,5.64,5.65,5.63,5.64,178400.0,3.7891,3.7958,3.7824,3.7891,178400.0
2009-06-29 11:10:00,5.64,5.66,5.63,5.66,237600.0,3.7891,3.8025,3.7824,3.8025,237600.0
2009-06-29 11:15:00,5.66,5.66,5.63,5.66,235600.0,3.8025,3.8025,3.7824,3.8025,235600.0
2009-06-29 11:20:00,5.65,5.65,5.63,5.64,85600.0,3.7958,3.7958,3.7824,3.7891,85600.0
2009-06-29 11:25:00,5.64,5.65,5.64,5.65,113200.0,3.7891,3.7958,3.7891,3.7958,113200.0
2009-06-29 11:30:00,5.65,5.66,5.64,5.65,86800.0,3.7958,3.8025,3.7891,3.7958,86800.0
2009-06-29 11:35:00,5.65,5.66,5.62,5.62,196400.0,3.7958,3.8025,3.7756,3.7756,196400.0
2009-06-29 11:40:00,5.62,5.64,5.61,5.64,146400.0,3.7756,3.7891,3.7689,3.7891,146400.0
2009-06-29 11:45:00,5.64,5.66,5.64,5.64,116400.0,3.7891,3.8025,3.7891,3.7891,116400.0
2009-06-29 11:50:00,5.65,5.66,5.64,5.66,102800.0,3.7958,3.8025,3.7891,3.8025,102800.0
2009-06-29 11:55:00,5.66,5.66,5.66,5.66,129200.0,3.8025,3.8025,3.8025,3.8025,129200.0
2009-06-29 12:00:00,5.66,5.66,5.64,5.64,171600.0,3.8025,3.8025,3.7891,3.7891,171600.0
2009-06-29 12:05:00,5.65,5.66,5.65,5.66,134000.0,3.7958,3.8025,3.7958,3.8025,134000.0
2009-06-29 12:10:00,5.66,5.68,5.66,5.68,234000.0,3.8025,3.816,3.8025,3.816,234000.0
2009-06-29 12:15:00,5.67,5.68,5.67,5.67,152800.0,3.8092,3.816,3.8092,3.8092,152800.0
2009-06-29 12:20:00,5.67,5.67,5.64,5.64,122000.0,3.8092,3.8092,3.7891,3.7891,122000.0
2009-06-29 12:25:00,5.64,5.65,5.64,5.64,75600.0,3.7891,3.7958,3.7891,3.7891,75600.0
2009-06-29 12:30:00,5.64,5.65,5.63,5.64,178000.0,3.7891,3.7958,3.7824,3.7891,178000.0
2009-06-29 12:35:00,5.64,5.64,5.61,5.61,263600.0,3.7891,3.7891,3.7689,3.7689,263600.0
2009-06-29 12:40:00,5.61,5.62,5.61,5.61,95600.0,3.7689,3.7756,3.7689,3.7689,95600.0
2009-06-29 12:45:00,5.61,5.62,5.61,5.61,74400.0,3.7689,3.7756,3.7689,3.7689,74400.0
2009-06-29 12:50:00,5.61,5.61,5.6,5.6,62000.0,3.7689,3.7689,3.7622,3.7622,62000.0
2009-06-29 12:55:00,5.61,5.61,5.59,5.59,115200.0,3.7689,3.7689,3.7555,3.7555,115200.0
2009-06-29 13:00:00,5.59,5.6,5.59,5.6,46000.0,3.7555,3.7622,3.7555,3.7622,46000.0
2009-06-29 13:05:00,5.6,5.6,5.6,5.6,23600.0,3.7622,3.7622,3.7622,3.7622,23600.0
2009-06-29 13:10:00,5.6,5.61,5.6,5.61,51200.0,3.7622,3.7689,3.7622,3.7689,51200.0
2009-06-29 13:15:00,5.61,5.62,5.61,5.61,49600.0,3.7689,3.7756,3.7689,3.7689,49600.0
2009-06-29 13:20:00,5.61,5.61,5.6,5.61,33200.0,3.7689,3.7689,3.7622,3.7689,33200.0
2009-06-29 13:25:00,5.6,5.61,5.6,5.6,45200.0,3.7622,3.7689,3.7622,3.7622,45200.0
2009-06-29 13:30:00,5.6,5.6,5.59,5.59,82800.0,3.7622,3.7622,3.7555,3.7555,82800.0
2009-06-29 13:35:00,5.59,5.59,5.58,5.59,134000.0,3.7555,3.7555,3.7488,3.7555,134000.0
2009-06-29 13:40:00,5.59,5.59,5.57,5.59,163600.0,3.7555,3.7555,3.7421,3.7555,163600.0
2009-06-29 13:45:00,5.59,5.59,5.57,5.58,139600.0,3.7555,3.7555,3.7421,3.7488,139600.0
2009-06-29 13:50:00,5.58,5.58,5.58,5.58,79200.0,3.7488,3.7488,3.7488,3.7488,79200.0
2009-06-29 13:55:00,5.58,5.58,5.57,5.58,250800.0,3.7488,3.7488,3.7421,3.7488,250800.0
2009-06-29 14:00:00,5.58,5.59,5.57,5.58,248000.0,3.7488,3.7555,3.7421,3.7488,248000.0
2009-06-29 14:05:00,5.58,5.59,5.58,5.59,75200.0,3.7488,3.7555,3.7488,3.7555,75200.0
2009-06-29 14:10:00,5.59,5.6,5.59,5.6,82000.0,3.7555,3.7622,3.7555,3.7622,82000.0
2009-06-29 14:15:00,5.6,5.6,5.59,5.6,86000.0,3.7622,3.7622,3.7555,3.7622,86000.0
2009-06-29 14:20:00,5.59,5.6,5.58,5.58,68000.0,3.7555,3.7622,3.7488,3.7488,68000.0
2009-06-29 14:25:00,5.58,5.59,5.58,5.59,56400.0,3.7488,3.7555,3.7488,3.7555,56400.0
2009-06-29 14:30:00,5.59,5.6,5.59,5.6,67600.0,3.7555,3.7622,3.7555,3.7622,67600.0
2009-06-29 14:35:00,5.6,5.6,5.58,5.58,64800.0,3.7622,3.7622,3.7488,3.7488,64800.0
2009-06-29 14:40:00,5.58,5.6,5.58,5.59,96400.0,3.7488,3.7622,3.7488,3.7555,96400.0
2009-06-29 14:45:00,5.59,5.6,5.58,5.6,53600.0,3.7555,3.7622,3.7488,3.7622,53600.0
2009-06-29 14:50:00,5.6,5.6,5.59,5.6,55600.0,3.7622,3.7622,3.7555,3.7622,55600.0
2009-06-29 14:55:00,5.6,5.6,5.59,5.59,138400.0,3.7622,3.7622,3.7555,3.7555,138400.0
2009-06-29 15:00:00,5.59,5.6,5.59,5.59,88000.0,3.7555,3.7622,3.7555,3.7555,88000.0
2009-06-29 15:05:00,5.59,5.6,5.59,5.59,58000.0,3.7555,3.7622,3.7555,3.7555,58000.0
2009-06-29 15:10:00,5.59,5.59,5.58,5.58,95200.0,3.7555,3.7555,3.7488,3.7488,95200.0
2009-06-29 15:15:00,5.58,5.58,5.57,5.58,244000.0,3.7488,3.7488,3.7421,3.7488,244000.0
2009-06-29 15:20:00,5.57,5.58,5.56,5.56,510400.0,3.7421,3.7488,3.7353,3.7353,510400.0
2009-06-29 15:25:00,5.56,5.57,5.56,5.56,121600.0,3.7353,3.7421,3.7353,3.7353,121600.0
2009-06-29 15:30:00,5.56,5.57,5.55,5.55,240400.0,3.7353,3.7421,3.7286,3.7286,240400.0
2009-06-29 15:35:00,5.55,5.55,5.53,5.53,325600.0,3.7286,3.7286,3.7152,3.7152,325600.0
2009-06-29 15:40:00,5.54,5.57,5.54,5.56,280000.0,3.7219,3.7421,3.7219,3.7353,280000.0
2009-06-29 15:45:00,5.55,5.56,5.53,5.53,344000.0,3.7286,3.7353,3.7152,3.7152,344000.0
2009-06-29 15:50:00,5.53,5.53,5.52,5.53,529200.0,3.7152,3.7152,3.7085,3.7152,529200.0
2009-06-29 15:55:00,5.53,5.55,5.53,5.54,492000.0,3.7152,3.7286,3.7152,3.7219,492000.0
2009-06-30 09:30:00,5.56,5.63,5.55,5.63,100800.0,3.7353,3.7824,3.7286,3.7824,100800.0
2009-06-30 09:35:00,5.63,5.64,5.6,5.63,146000.0,3.7824,3.7891,3.7622,3.7824,146000.0
2009-06-30 09:40:00,5.63,5.64,5.61,5.64,99200.0,3.7824,3.7891,3.7689,3.7891,99200.0
2009-06-30 09:45:00,5.64,5.66,5.59,5.59,132800.0,3.7891,3.8025,3.7555,3.7555,132800.0
2009-06-30 09:50:00,5.6,5.6,5.56,5.58,177200.0,3.7622,3.7622,3.7353,3.7488,177200.0
2009-06-30 09:55:00,5.58,5.62,5.58,5.62,82400.0,3.7488,3.7756,3.7488,3.7756,82400.0
2009-06-30 10:00:00,5.62,5.62,5.53,5.54,308400.0,3.7756,3.7756,3.7152,3.7219,308400.0
2009-06-30 10:05:00,5.55,5.55,5.5,5.54,331200.0,3.7286,3.7286,3.695,3.7219,331200.0
2009-06-30 10:10:00,5.54,5.54,5.49,5.52,139200.0,3.7219,3.7219,3.6883,3.7085,139200.0
2009-06-30 10:15:00,5.52,5.52,5.48,5.48,148000.0,3.7085,3.7085,3.6816,3.6816,148000.0
2009-06-30 10:20:00,5.48,5.48,5.45,5.46,197600.0,3.6816,3.6816,3.6614,3.6682,197600.0
2009-06-30 10:25:00,5.46,5.48,5.46,5.48,223200.0,3.6682,3.6816,3.6682,3.6816,223200.0
2009-06-30 10:30:00,5.48,5.48,5.47,5.48,246800.0,3.6816,3.6816,3.6749,3.6816,246800.0
2009-06-30 10:35:00,5.48,5.49,5.47,5.48,218400.0,3.6816,3.6883,3.6749,3.6816,218400.0
2009-06-30 10:40:00,5.48,5.48,5.47,5.48,291600.0,3.6816,3.6816,3.6749,3.6816,291600.0
2009-06-30 10:45:00,5.48,5.51,5.48,5.5,252400.0,3.6816,3.7017,3.6816,3.695,252400.0
2009-06-30 10:50:00,5.5,5.53,5.5,5.52,289200.0,3.695,3.7152,3.695,3.7085,289200.0
2009-06-30 10:55:00,5.52,5.53,5.51,5.52,94400.0,3.7085,3.7152,3.7017,3.7085,94400.0
2009-06-30 11:00:00,5.53,5.53,5.53,5.53,46400.0,3.7152,3.7152,3.7152,3.7152,46400.0
2009-06-30 11:05:00,5.53,5.53,5.52,5.53,137600.0,3.7152,3.7152,3.7085,3.7152,137600.0
2009-06-30 11:10:00,5.53,5.54,5.52,5.53,124400.0,3.7152,3.7219,3.7085,3.7152,124400.0
2009-06-30 11:15:00,5.53,5.55,5.53,5.55,88000.0,3.7152,3.7286,3.7152,3.7286,88000.0
2009-06-30 11:20:00,5.54,5.55,5.54,5.54,178800.0,3.7219,3.7286,3.7219,3.7219,178800.0
2009-06-30 11:25:00,5.54,5.56,5.54,5.54,243600.0,3.7219,3.7353,3.7219,3.7219,243600.0
2009-06-30 11:30:00,5.55,5.55,5.53,5.54,233200.0,3.7286,3.7286,3.7152,3.7219,233200.0
2009-06-30 11:35:00,5.54,5.54,5.52,5.53,68800.0,3.7219,3.7219,3.7085,3.7152,68800.0
2009-06-30 11:40:00,5.53,5.55,5.53,5.53,70400.0,3.7152,3.7286,3.7152,3.7152,70400.0
2009-06-30 11:45:00,5.53,5.55,5.53,5.54,61200.0,3.7152,3.7286,3.7152,3.7219,61200.0
2009-06-30 11:50:00,5.54,5.55,5.53,5.54,70800.0,3.7219,3.7286,3.7152,3.7219,70800.0
2009-06-30 11:55:00,5.54,5.54,5.53,5.53,37200.0,3.7219,3.7219,3.7152,3.7152,37200.0
2009-06-30 12:00:00,5.53,5.54,5.53,5.54,29200.0,3.7152,3.7219,3.7152,3.7219,29200.0
2009-06-30 12:05:00,5.54,5.54,5.53,5.53,584800.0,3.7219,3.7219,3.7152,3.7152,584800.0
2009-06-30 12:10:00,5.53,5.55,5.53,5.54,98800.0,3.7152,3.7286,3.7152,3.7219,98800.0
2009-06-30 12:15:00,5.54,5.55,5.54,5.54,36800.0,3.7219,3.7286,3.7219,3.7219,36800.0
2009-06-30 12:20:00,5.54,5.55,5.53,5.54,343200.0,3.7219,3.7286,3.7152,3.7219,343200.0
2009-06-30 12:25:00,5.54,5.57,5.54,5.57,134400.0,3.7219,3.7421,3.7219,3.7421,134400.0
2009-06-30 12:30:00,5.57,5.57,5.55,5.56,232400.0,3.7421,3.7421,3.7286,3.7353,232400.0
2009-06-30 12:35:00,5.56,5.56,5.53,5.54,91200.0,3.7353,3.7353,3.7152,3.7219,91200.0
2009-06-30 12:40:00,5.54,5.56,5.54,5.55,117600.0,3.7219,3.7353,3.7219,3.7286,117600.0
2009-06-30 12:45:00,5.55,5.56,5.55,5.56,105600.0,3.7286,3.7353,3.7286,3.7353,105600.0
2009-06-30 12:50:00,5.56,5.56,5.55,5.55,115600.0,3.7353,3.7353,3.7286,3.7286,115600.0
2009-06-30 12:55:00,5.55,5.56,5.55,5.55,58000.0,3.7286,3.7353,3.7286,3.7286,58000.0
2009-06-30 13:00:00,5.55,5.55,5.53,5.54,72400.0,3.7286,3.7286,3.7152,3.7219,72400.0
2009-06-30 13:05:00,5.54,5.55,5.54,5.55,162400.0,3.7219,3.7286,3.7219,3.7286,162400.0
2009-06-30 13:10:00,5.55,5.55,5.55,5.55,84400.0,3.7286,3.7286,3.7286,3.7286,84400.0
2009-06-30 13:15:00,5.55,5.55,5.54,5.54,68000.0,3.7286,3.7286,3.7219,3.7219,68000.0
2009-06-30 13:20:00,5.54,5.55,5.54,5.54,89600.0,3.7219,3.7286,3.7219,3.7219,89600.0
2009-06-30 13:25:00,5.54,5.55,5.54,5.54,89200.0,3.7219,3.7286,3.7219,3.7219,89200.0
2009-06-30 13:30:00,5.54,5.54,5.53,5.54,64400.0,3.7219,3.7219,3.7152,3.7219,64400.0
2009-06-30 13:35:00,5.54,5.54,5.53,5.54,53600.0,3.7219,3.7219,3.7152,3.7219,53600.0
2009-06-30 13:40:00,5.54,5.54,5.53,5.53,100800.0,3.7219,3.7219,3.7152,3.7152,100800.0
2009-06-30 13:45:00,5.53,5.53,5.53,5.53,70400.0,3.7152,3.7152,3.7152,3.7152,70400.0
2009-06-30 13:50:00,5.53,5.54,5.53,5.53,82800.0,3.7152,3.7219,3.7152,3.7152,82800.0
2009-06-30 13:55:00,5.53,5.53,5.51,5.51,181200.0,3.7152,3.7152,3.7017,3.7017,181200.0
2009-06-30 14:00:00,5.51,5.51,5.5,5.5,216400.0,3.7017,3.7017,3.695,3.695,216400.0
2009-06-30 14:05:00,5.5,5.5,5.49,5.49,162000.0,3.695,3.695,3.6883,3.6883,162000.0
2009-06-30 14:10:00,5.49,5.5,5.48,5.5,269200.0,3.6883,3.695,3.6816,3.695,269200.0
2009-06-30 14:15:00,5.5,5.51,5.49,5.5,226800.0,3.695,3.7017,3.6883,3.695,226800.0
2009-06-30 14:20:00,5.5,5.52,5.5,5.51,209600.0,3.695,3.7085,3.695,3.7017,209600.0
2009-06-30 14:25:00,5.51,5.51,5.5,5.51,144400.0,3.7017,3.7017,3.695,3.7017,144400.0
2009-06-30 14:30:00,5.51,5.51,5.5,5.5,138000.0,3.7017,3.7017,3.695,3.695,138000.0
2009-06-30 14:35:00,5.5,5.51,5.5,5.51,247200.0,3.695,3.7017,3.695,3.7017,247200.0
2009-06-30 14:40:00,5.51,5.51,5.49,5.5,245200.0,3.7017,3.7017,3.6883,3.695,245200.0
2009-06-30 14:45:00,5.5,5.51,5.49,5.5,119200.0,3.695,3.7017,3.6883,3.695,119200.0
2009-06-30 14:50:00,5.5,5.51,5.5,5.51,121600.0,3.695,3.7017,3.695,3.7017,121600.0
2009-06-30 14:55:00,5.51,5.51,5.49,5.5,188000.0,3.7017,3.7017,3.6883,3.695,188000.0
2009-06-30 15:00:00,5.5,5.51,5.5,5.51,169200.0,3.695,3.7017,3.695,3.7017,169200.0
2009-06-30 15:05:00,5.5,5.52,5.5,5.5,152800.0,3.695,3.7085,3.695,3.695,152800.0
2009-06-30 15:10:00,5.51,5.51,5.49,5.49,352400.0,3.7017,3.7017,3.6883,3.6883,352400.0
2009-06-30 15:15:00,5.49,5.5,5.48,5.48,290000.0,3.6883,3.695,3.6816,3.6816,290000.0
2009-06-30 15:20:00,5.48,5.51,5.48,5.5,316800.0,3.6816,3.7017,3.6816,3.695,316800.0
2009-06-30 15:25:00,5.5,5.5,5.49,5.5,240400.0,3.695,3.695,3.6883,3.695,240400.0
2009-06-30 15:30:00,5.5,5.51,5.49,5.5,342400.0,3.695,3.7017,3.6883,3.695,342400.0
2009-06-30 15:35:00,5.5,5.5,5.49,5.5,266800.0,3.695,3.695,3.6883,3.695,266800.0
2009-06-30 15:40:00,5.5,5.5,5.49,5.5,322400.0,3.695,3.695,3.6883,3.695,322400.0
2009-06-30 15:45:00,5.5,5.52,5.49,5.51,368000.0,3.695,3.7085,3.6883,3.7017,368000.0
2009-06-30 15:50:00,5.51,5.52,5.49,5.49,246000.0,3.7017,3.7085,3.6883,3.6883,246000.0
2009-06-30 15:55:00,5.49,5.5,5.48,5.5,997600.0,3.6883,3.695,3.6816,3.695,997600.0
2009-07-01 09:30:00,5.57,5.59,5.53,5.56,126400.0,3.7421,3.7555,3.7152,3.7353,126400.0
2009-07-01 09:35:00,5.56,5.59,5.55,5.57,87600.0,3.7353,3.7555,3.7286,3.7421,87600.0
2009-07-01 09:40:00,5.57,5.6,5.56,5.59,69600.0,3.7421,3.7622,3.7353,3.7555,69600.0
2009-07-01 09:45:00,5.59,5.6,5.57,5.58,61200.0,3.7555,3.7622,3.7421,3.7488,61200.0
2009-07-01 09:50:00,5.58,5.61,5.58,5.58,116000.0,3.7488,3.7689,3.7488,3.7488,116000.0
2009-07-01 09:55:00,5.59,5.61,5.58,5.61,82000.0,3.7555,3.7689,3.7488,3.7689,82000.0
2009-07-01 10:00:00,5.61,5.62,5.56,5.56,178800.0,3.7689,3.7756,3.7353,3.7353,178800.0
2009-07-01 10:05:00,5.56,5.59,5.56,5.58,64000.0,3.7353,3.7555,3.7353,3.7488,64000.0
2009-07-01 10:10:00,5.58,5.58,5.57,5.57,126800.0,3.7488,3.7488,3.7421,3.7421,126800.0
2009-07-01 10:15:00,5.58,5.59,5.57,5.59,247200.0,3.7488,3.7555,3.7421,3.7555,247200.0
2009-07-01 10:20:00,5.59,5.59,5.58,5.59,55200.0,3.7555,3.7555,3.7488,3.7555,55200.0
2009-07-01 10:25:00,5.59,5.61,5.58,5.61,107200.0,3.7555,3.7689,3.7488,3.7689,107200.0
2009-07-01 10:30:00,5.61,5.62,5.59,5.62,284000.0,3.7689,3.7756,3.7555,3.7756,284000.0
2009-07-01 10:35:00,5.62,5.63,5.62,5.63,345200.0,3.7756,3.7824,3.7756,3.7824,345200.0
2009-07-01 10:40:00,5.63,5.64,5.63,5.64,146000.0,3.7824,3.7891,3.7824,3.7891,146000.0
2009-07-01 10:45:00,5.64,5.64,5.62,5.62,180800.0,3.7891,3.7891,3.7756,3.7756,180800.0
2009-07-01 10:50:00,5.62,5.63,5.62,5.63,277600.0,3.7756,3.7824,3.7756,3.7824,277600.0
2009-07-01 10:55:00,5.63,5.64,5.63,5.63,138800.0,3.7824,3.7891,3.7824,3.7824,138800.0
2009-07-01 11:00:00,5.63,5.64,5.63,5.63,342400.0,3.7824,3.7891,3.7824,3.7824,342400.0
2009-07-01 11:05:00,5.63,5.64,5.63,5.64,116400.0,3.7824,3.7891,3.7824,3.7891,116400.0
2009-07-01 11:10:00,5.63,5.63,5.62,5.63,189600.0,3.7824,3.7824,3.7756,3.7824,189600.0
2009-07-01 11:15:00,5.62,5.63,5.62,5.63,48000.0,3.7756,3.7824,3.7756,3.7824,48000.0
2009-07-01 11:20:00,5.63,5.64,5.62,5.63,41600.0,3.7824,3.7891,3.7756,3.7824,41600.0
2009-07-01 11:25:00,5.63,5.64,5.63,5.63,61600.0,3.7824,3.7891,3.7824,3.7824,61600.0
2009-07-01 11:30:00,5.63,5.63,5.61,5.62,104000.0,3.7824,3.7824,3.7689,3.7756,104000.0
2009-07-01 11:35:00,5.62,5.62,5.61,5.62,66800.0,3.7756,3.7756,3.7689,3.7756,66800.0
2009-07-01 11:40:00,5.61,5.62,5.6,5.6,43600.0,3.7689,3.7756,3.7622,3.7622,43600.0
2009-07-01 11:45:00,5.6,5.6,5.59,5.59,50800.0,3.7622,3.7622,3.7555,3.7555,50800.0
2009-07-01 11:50:00,5.59,5.59,5.58,5.59,38000.0,3.7555,3.7555,3.7488,3.7555,38000.0
2009-07-01 11:55:00,5.59,5.61,5.59,5.6,100800.0,3.7555,3.7689,3.7555,3.7622,100800.0
2009-07-01 12:00:00,5.6,5.61,5.59,5.6,74000.0,3.7622,3.7689,3.7555,3.7622,74000.0
2009-07-01 12:05:00,5.61,5.61,5.6,5.61,62400.0,3.7689,3.7689,3.7622,3.7689,62400.0
2009-07-01 12:10:00,5.6,5.61,5.6,5.6,190400.0,3.7622,3.7689,3.7622,3.7622,190400.0
2009-07-01 12:15:00,5.6,5.61,5.6,5.61,144400.0,3.7622,3.7689,3.7622,3.7689,144400.0
2009-07-01 12:20:00,5.61,5.62,5.61,5.61,70000.0,3.7689,3.7756,3.7689,3.7689,70000.0
2009-07-01 12:25:00,5.61,5.61,5.61,5.61,52800.0,3.7689,3.7689,3.7689,3.7689,52800.0
2009-07-01 12:30:00,5.61,5.61,5.6,5.6,65200.0,3.7689,3.7689,3.7622,3.7622,65200.0
2009-07-01 12:35:00,5.6,5.6,5.6,5.6,43200.0,3.7622,3.7622,3.7622,3.7622,43200.0
2009-07-01 12:40:00,5.6,5.6,5.6,5.6,29600.0,3.7622,3.7622,3.7622,3.7622,29600.0
2009-07-01 12:45:00,5.6,5.6,5.59,5.59,94400.0,3.7622,3.7622,3.7555,3.7555,94400.0
2009-07-01 12:50:00,5.6,5.6,5.59,5.6,42400.0,3.7622,3.7622,3.7555,3.7622,42400.0
2009-07-01 12:55:00,5.6,5.6,5.6,5.6,66000.0,3.7622,3.7622,3.7622,3.7622,66000.0
2009-07-01 13:00:00,5.6,5.6,5.6,5.6,41600.0,3.7622,3.7622,3.7622,3.7622,41600.0
2009-07-01 13:05:00,5.6,5.61,5.6,5.6,368800.0,3.7622,3.7689,3.7622,3.7622,368800.0
2009-07-01 13:10:00,5.61,5.61,5.6,5.61,60400.0,3.7689,3.7689,3.7622,3.7689,60400.0
2009-07-01 13:15:00,5.61,5.61,5.6,5.6,298000.0,3.7689,3.7689,3.7622,3.7622,298000.0
2009-07-01 13:20:00,5.6,5.6,5.6,5.6,68000.0,3.7622,3.7622,3.7622,3.7622,68000.0
2009-07-01 13:25:00,5.6,5.63,5.6,5.63,405600.0,3.7622,3.7824,3.7622,3.7824,405600.0
2009-07-01 13:30:00,5.63,5.63,5.62,5.63,183600.0,3.7824,3.7824,3.7756,3.7824,183600.0
2009-07-01 13:35:00,5.63,5.63,5.62,5.62,188000.0,3.7824,3.7824,3.7756,3.7756,188000.0
2009-07-01 13:40:00,5.62,5.63,5.61,5.61,98400.0,3.7756,3.7824,3.7689,3.7689,98400.0
2009-07-01 13:45:00,5.61,5.61,5.61,5.61,59600.0,3.7689,3.7689,3.7689,3.7689,59600.0
2009-07-01 13:50:00,5.61,5.61,5.6,5.6,56400.0,3.7689,3.7689,3.7622,3.7622,56400.0
2009-07-01 13:55:00,5.6,5.6,5.6,5.6,32400.0,3.7622,3.7622,3.7622,3.7622,32400.0
2009-07-01 14:00:00,5.6,5.6,5.59,5.59,143200.0,3.7622,3.7622,3.7555,3.7555,143200.0
2009-07-01 14:05:00,5.59,5.6,5.59,5.59,102400.0,3.7555,3.7622,3.7555,3.7555,102400.0
2009-07-01 14:10:00,5.59,5.6,5.59,5.6,110400.0,3.7555,3.7622,3.7555,3.7622,110400.0
2009-07-01 14:15:00,5.59,5.6,5.59,5.6,58000.0,3.7555,3.7622,3.7555,3.7622,58000.0
2009-07-01 14:20:00,5.59,5.6,5.58,5.59,100000.0,3.7555,3.7622,3.7488,3.7555,100000.0
2009-07-01 14:25:00,5.59,5.61,5.58,5.61,436000.0,3.7555,3.7689,3.7488,3.7689,436000.0
2009-07-01 14:30:00,5.61,5.62,5.61,5.61,236800.0,3.7689,3.7756,3.7689,3.7689,236800.0
2009-07-01 14:35:00,5.61,5.62,5.61,5.61,162400.0,3.7689,3.7756,3.7689,3.7689,162400.0
2009-07-01 14:40:00,5.61,5.62,5.61,5.62,157600.0,3.7689,3.7756,3.7689,3.7756,157600.0
2009-07-01 14:45:00,5.62,5.62,5.61,5.61,87600.0,3.7756,3.7756,3.7689,3.7689,87600.0
2009-07-01 14:50:00,5.61,5.62,5.61,5.62,204800.0,3.7689,3.7756,3.7689,3.7756,204800.0
2009-07-01 14:55:00,5.62,5.62,5.61,5.61,86400.0,3.7756,3.7756,3.7689,3.7689,86400.0
2009-07-01 15:00:00,5.61,5.62,5.61,5.62,86000.0,3.7689,3.7756,3.7689,3.7756,86000.0
2009-07-01 15:05:00,5.61,5.62,5.61,5.62,183200.0,3.7689,3.7756,3.7689,3.7756,183200.0
2009-07-01 15:10:00,5.61,5.62,5.61,5.62,154800.0,3.7689,3.7756,3.7689,3.7756,154800.0
2009-07-01 15:15:00,5.62,5.63,5.61,5.62,190000.0,3.7756,3.7824,3.7689,3.7756,190000.0
2009-07-01 15:20:00,5.62,5.64,5.62,5.62,228400.0,3.7756,3.7891,3.7756,3.7756,228400.0
2009-07-01 15:25:00,5.62,5.62,5.61,5.62,192800.0,3.7756,3.7756,3.7689,3.7756,192800.0
2009-07-01 15:30:00,5.62,5.62,5.6,5.62,204400.0,3.7756,3.7756,3.7622,3.7756,204400.0
2009-07-01 15:35:00,5.61,5.62,5.61,5.62,274800.0,3.7689,3.7756,3.7689,3.7756,274800.0
2009-07-01 15:40:00,5.62,5.63,5.61,5.62,496800.0,3.7756,3.7824,3.7689,3.7756,496800.0
2009-07-01 15:45:00,5.62,5.62,5.61,5.62,744400.0,3.7756,3.7756,3.7689,3.7756,744400.0
2009-07-01 15:50:00,5.62,5.62,5.61,5.62,662000.0,3.7756,3.7756,3.7689,3.7756,662000.0
2009-07-01 15:55:00,5.62,5.63,5.61,5.62,1054000.0,3.7756,3.7824,3.7689,3.7756,1054000.0
2009-07-02 09:30:00,5.55,5.55,5.42,5.45,517200.0,3.7286,3.7286,3.6413,3.6614,517200.0
2009-07-02 09:35:00,5.45,5.49,5.43,5.48,541200.0,3.6614,3.6883,3.648,3.6816,541200.0
2009-07-02 09:40:00,5.48,5.49,5.45,5.47,541600.0,3.6816,3.6883,3.6614,3.6749,541600.0
2009-07-02 09:45:00,5.46,5.46,5.42,5.45,316000.0,3.6682,3.6682,3.6413,3.6614,316000.0
2009-07-02 09:50:00,5.45,5.45,5.38,5.4,497600.0,3.6614,3.6614,3.6144,3.6278,497600.0
2009-07-02 09:55:00,5.4,5.43,5.4,5.42,284400.0,3.6278,3.648,3.6278,3.6413,284400.0
2009-07-02 10:00:00,5.42,5.42,5.39,5.39,289600.0,3.6413,3.6413,3.6211,3.6211,289600.0
2009-07-02 10:05:00,5.39,5.4,5.37,5.37,386800.0,3.6211,3.6278,3.6077,3.6077,386800.0
2009-07-02 10:10:00,5.37,5.4,5.37,5.39,382800.0,3.6077,3.6278,3.6077,3.6211,382800.0
2009-07-02 10:15:00,5.39,5.4,5.38,5.39,197200.0,3.6211,3.6278,3.6144,3.6211,197200.0
2009-07-02 10:20:00,5.39,5.4,5.37,5.38,396000.0,3.6211,3.6278,3.6077,3.6144,396000.0
2009-07-02 10:25:00,5.38,5.4,5.37,5.37,172400.0,3.6144,3.6278,3.6077,3.6077,172400.0
2009-07-02 10:30:00,5.37,5.39,5.36,5.38,194400.0,3.6077,3.6211,3.601,3.6144,194400.0
2009-07-02 10:35:00,5.38,5.4,5.37,5.4,261200.0,3.6144,3.6278,3.6077,3.6278,261200.0
2009-07-02 10:40:00,5.4,5.4,5.39,5.39,233200.0,3.6278,3.6278,3.6211,3.6211,233200.0
2009-07-02 10:45:00,5.39,5.4,5.35,5.35,439600.0,3.6211,3.6278,3.5943,3.5943,439600.0
2009-07-02 10:50:00,5.35,5.35,5.34,5.34,391200.0,3.5943,3.5943,3.5875,3.5875,391200.0
2009-07-02 10:55:00,5.34,5.34,5.32,5.33,551200.0,3.5875,3.5875,3.5741,3.5808,551200.0
2009-07-02 11:00:00,5.33,5.34,5.33,5.33,135600.0,3.5808,3.5875,3.5808,3.5808,135600.0
2009-07-02 11:05:00,5.33,5.33,5.31,5.31,266800.0,3.5808,3.5808,3.5674,3.5674,266800.0
2009-07-02 11:10:00,5.32,5.34,5.31,5.34,310800.0,3.5741,3.5875,3.5674,3.5875,310800.0
2009-07-02 11:15:00,5.34,5.35,5.34,5.34,196800.0,3.5875,3.5943,3.5875,3.5875,196800.0
2009-07-02 11:20:00,5.34,5.35,5.33,5.34,184800.0,3.5875,3.5943,3.5808,3.5875,184800.0
2009-07-02 11:25:00,5.33,5.34,5.32,5.32,243200.0,3.5808,3.5875,3.5741,3.5741,243200.0
2009-07-02 11:30:00,5.32,5.33,5.3,5.3,501200.0,3.5741,3.5808,3.5607,3.5607,501200.0
2009-07-02 11:35:00,5.31,5.31,5.29,5.3,351200.0,3.5674,3.5674,3.5539,3.5607,351200.0
2009-07-02 11:40:00,5.29,5.3,5.27,5.27,654400.0,3.5539,3.5607,3.5405,3.5405,654400.0
2009-07-02 11:45:00,5.27,5.3,5.27,5.3,551200.0,3.5405,3.5607,3.5405,3.5607,551200.0
2009-07-02 11:50:00,5.3,5.31,5.29,5.29,284400.0,3.5607,3.5674,3.5539,3.5539,284400.0
2009-07-02 11:55:00,5.29,5.31,5.29,5.31,701600.0,3.5539,3.5674,3.5539,3.5674,701600.0
2009-07-02 12:00:00,5.31,5.32,5.31,5.31,497200.0,3.5674,3.5741,3.5674,3.5674,497200.0
2009-07-02 12:05:00,5.31,5.31,5.3,5.3,176000.0,3.5674,3.5674,3.5607,3.5607,176000.0
2009-07-02 12:10:00,5.3,5.3,5.29,5.3,172000.0,3.5607,3.5607,3.5539,3.5607,172000.0
2009-07-02 12:15:00,5.3,5.3,5.29,5.29,259600.0,3.5607,3.5607,3.5539,3.5539,259600.0
2009-07-02 12:20:00,5.29,5.29,5.28,5.28,283200.0,3.5539,3.5539,3.5472,3.5472,283200.0
2009-07-02 12:25:00,5.28,5.28,5.28,5.28,114000.0,3.5472,3.5472,3.5472,3.5472,114000.0
2009-07-02 12:30:00,5.28,5.28,5.28,5.28,52800.0,3.5472,3.5472,3.5472,3.5472,52800.0
2009-07-02 12:35:00,5.28,5.28,5.27,5.28,253600.0,3.5472,3.5472,3.5405,3.5472,253600.0
2009-07-02 12:40:00,5.28,5.28,5.28,5.28,212400.0,3.5472,3.5472,3.5472,3.5472,212400.0
2009-07-02 12:45:00,5.28,5.28,5.26,5.27,299200.0,3.5472,3.5472,3.5338,3.5405,299200.0
2009-07-02 12:50:00,5.27,5.27,5.26,5.27,214400.0,3.5405,3.5405,3.5338,3.5405,214400.0
2009-07-02 12:55:00,5.27,5.27,5.26,5.26,151200.0,3.5405,3.5405,3.5338,3.5338,151200.0
2009-07-02 13:00:00,5.26,5.27,5.26,5.27,154800.0,3.5338,3.5405,3.5338,3.5405,154800.0
2009-07-02 13:05:00,5.26,5.27,5.26,5.26,82400.0,3.5338,3.5405,3.5338,3.5338,82400.0
2009-07-02 13:10:00,5.27,5.27,5.26,5.27,202000.0,3.5405,3.5405,3.5338,3.5405,202000.0
2009-07-02 13:15:00,5.27,5.28,5.27,5.28,96400.0,3.5405,3.5472,3.5405,3.5472,96400.0
2009-07-02 13:20:00,5.27,5.28,5.27,5.27,137200.0,3.5405,3.5472,3.5405,3.5405,137200.0
2009-07-02 13:25:00,5.27,5.28,5.27,5.28,80000.0,3.5405,3.5472,3.5405,3.5472,80000.0
2009-07-02 13:30:00,5.28,5.28,5.26,5.27,95600.0,3.5472,3.5472,3.5338,3.5405,95600.0
2009-07-02 13:35:00,5.27,5.27,5.26,5.26,107600.0,3.5405,3.5405,3.5338,3.5338,107600.0
2009-07-02 13:40:00,5.26,5.28,5.26,5.28,124800.0,3.5338,3.5472,3.5338,3.5472,124800.0
2009-07-02 13:45:00,5.28,5.28,5.28,5.28,109200.0,3.5472,3.5472,3.5472,3.5472,109200.0
2009-07-02 13:50:00,5.28,5.28,5.28,5.28,110400.0,3.5472,3.5472,3.5472,3.5472,110400.0
2009-07-02 13:55:00,5.28,5.28,5.27,5.27,148400.0,3.5472,3.5472,3.5405,3.5405,148400.0
2009-07-02 14:00:00,5.27,5.27,5.26,5.26,268400.0,3.5405,3.5405,3.5338,3.5338,268400.0
2009-07-02 14:05:00,5.26,5.26,5.25,5.25,464800.0,3.5338,3.5338,3.5271,3.5271,464800.0
2009-07-02 14:10:00,5.25,5.25,5.24,5.25,211200.0,3.5271,3.5271,3.5204,3.5271,211200.0
2009-07-02 14:15:00,5.24,5.25,5.24,5.25,148400.0,3.5204,3.5271,3.5204,3.5271,148400.0
2009-07-02 14:20:00,5.24,5.25,5.24,5.24,280000.0,3.5204,3.5271,3.5204,3.5204,280000.0
2009-07-02 14:25:00,5.24,5.25,5.24,5.24,206800.0,3.5204,3.5271,3.5204,3.5204,206800.0
2009-07-02 14:30:00,5.24,5.24,5.24,5.24,230800.0,3.5204,3.5204,3.5204,3.5204,230800.0
2009-07-02 14:35:00,5.24,5.24,5.24,5.24,158000.0,3.5204,3.5204,3.5204,3.5204,158000.0
2009-07-02 14:40:00,5.24,5.25,5.24,5.25,297600.0,3.5204,3.5271,3.5204,3.5271,297600.0
2009-07-02 14:45:00,5.25,5.26,5.25,5.25,178800.0,3.5271,3.5338,3.5271,3.5271,178800.0
2009-07-02 14:50:00,5.25,5.26,5.25,5.25,99600.0,3.5271,3.5338,3.5271,3.5271,99600.0
2009-07-02 14:55:00,5.25,5.25,5.25,5.25,142000.0,3.5271,3.5271,3.5271,3.5271,142000.0
2009-07-02 15:00:00,5.25,5.25,5.25,5.25,272400.0,3.5271,3.5271,3.5271,3.5271,272400.0
2009-07-02 15:05:00,5.26,5.27,5.25,5.27,100000.0,3.5338,3.5405,3.5271,3.5405,100000.0
2009-07-02 15:10:00,5.27,5.28,5.26,5.28,276800.0,3.5405,3.5472,3.5338,3.5472,276800.0
2009-07-02 15:15:00,5.28,5.28,5.27,5.28,292000.0,3.5472,3.5472,3.5405,3.5472,292000.0
2009-07-02 15:20:00,5.28,5.28,5.26,5.27,383200.0,3.5472,3.5472,3.5338,3.5405,383200.0
2009-07-02 15:25:00,5.27,5.27,5.26,5.26,211600.0,3.5405,3.5405,3.5338,3.5338,211600.0
2009-07-02 15:30:00,5.26,5.27,5.24,5.25,592800.0,3.5338,3.5405,3.5204,3.5271,592800.0
2009-07-02 15:35:00,5.25,5.25,5.24,5.25,278400.0,3.5271,3.5271,3.5204,3.5271,278400.0
2009-07-02 15:40:00,5.25,5.26,5.24,5.26,634000.0,3.5271,3.5338,3.5204,3.5338,634000.0
2009-07-02 15:45:00,5.26,5.28,5.25,5.27,542400.0,3.5338,3.5472,3.5271,3.5405,542400.0
2009-07-02 15:50:00,5.26,5.27,5.25,5.25,723600.0,3.5338,3.5405,3.5271,3.5271,723600.0
2009-07-02 15:55:00,5.25,5.25,5.22,5.22,690000.0,3.5271,3.5271,3.5069,3.5069,690000.0
2009-07-06 09:30:00,5.18,5.24,5.17,5.23,246000.0,3.48,3.5204,3.4733,3.5136,246000.0
2009-07-06 09:35:00,5.24,5.3,5.23,5.3,303200.0,3.5204,3.5607,3.5136,3.5607,303200.0
2009-07-06 09:40:00,5.31,5.33,5.29,5.29,318800.0,3.5674,3.5808,3.5539,3.5539,318800.0
2009-07-06 09:45:00,5.29,5.29,5.25,5.29,170000.0,3.5539,3.5539,3.5271,3.5539,170000.0
2009-07-06 09:50:00,5.29,5.3,5.23,5.23,178400.0,3.5539,3.5607,3.5136,3.5136,178400.0
2009-07-06 09:55:00,5.23,5.26,5.23,5.25,234000.0,3.5136,3.5338,3.5136,3.5271,234000.0
2009-07-06 10:00:00,5.25,5.27,5.2,5.22,445200.0,3.5271,3.5405,3.4935,3.5069,445200.0
2009-07-06 10:05:00,5.22,5.24,5.2,5.22,297200.0,3.5069,3.5204,3.4935,3.5069,297200.0
2009-07-06 10:10:00,5.22,5.23,5.21,5.22,162400.0,3.5069,3.5136,3.5002,3.5069,162400.0
2009-07-06 10:15:00,5.22,5.22,5.2,5.21,176800.0,3.5069,3.5069,3.4935,3.5002,176800.0
2009-07-06 10:20:00,5.2,5.22,5.19,5.19,338000.0,3.4935,3.5069,3.4868,3.4868,338000.0
2009-07-06 10:25:00,5.19,5.21,5.19,5.21,160800.0,3.4868,3.5002,3.4868,3.5002,160800.0
2009-07-06 10:30:00,5.2,5.2,5.19,5.2,148400.0,3.4935,3.4935,3.4868,3.4935,148400.0
2009-07-06 10:35:00,5.2,5.2,5.19,5.19,88800.0,3.4935,3.4935,3.4868,3.4868,88800.0
2009-07-06 10:40:00,5.19,5.21,5.19,5.2,134800.0,3.4868,3.5002,3.4868,3.4935,134800.0
2009-07-06 10:45:00,5.2,5.22,5.2,5.21,60000.0,3.4935,3.5069,3.4935,3.5002,60000.0
2009-07-06 10:50:00,5.22,5.22,5.21,5.22,77600.0,3.5069,3.5069,3.5002,3.5069,77600.0
2009-07-06 10:55:00,5.22,5.24,5.22,5.24,96000.0,3.5069,3.5204,3.5069,3.5204,96000.0
2009-07-06 11:00:00,5.24,5.25,5.24,5.24,136400.0,3.5204,3.5271,3.5204,3.5204,136400.0
2009-07-06 11:05:00,5.24,5.24,5.24,5.24,83200.0,3.5204,3.5204,3.5204,3.5204,83200.0
2009-07-06 11:10:00,5.24,5.25,5.24,5.25,90800.0,3.5204,3.5271,3.5204,3.5271,90800.0
2009-07-06 11:15:00,5.25,5.25,5.24,5.25,73200.0,3.5271,3.5271,3.5204,3.5271,73200.0
2009-07-06 11:20:00,5.25,5.27,5.25,5.25,389600.0,3.5271,3.5405,3.5271,3.5271,389600.0
2009-07-06 11:25:00,5.25,5.25,5.25,5.25,74800.0,3.5271,3.5271,3.5271,3.5271,74800.0
2009-07-06 11:30:00,5.25,5.25,5.24,5.24,250800.0,3.5271,3.5271,3.5204,3.5204,250800.0
2009-07-06 11:35:00,5.24,5.24,5.24,5.24,81200.0,3.5204,3.5204,3.5204,3.5204,81200.0
2009-07-06 11:40:00,5.24,5.24,5.24,5.24,101200.0,3.5204,3.5204,3.5204,3.5204,101200.0
2009-07-06 11:45:00,5.24,5.25,5.24,5.24,93600.0,3.5204,3.5271,3.5204,3.5204,93600.0
2009-07-06 11:50:00,5.24,5.25,5.23,5.24,178000.0,3.5204,3.5271,3.5136,3.5204,178000.0
2009-07-06 11:55:00,5.24,5.25,5.24,5.24,135600.0,3.5204,3.5271,3.5204,3.5204,135600.0
2009-07-06 12:00:00,5.24,5.24,5.24,5.24,29200.0,3.5204,3.5204,3.5204,3.5204,29200.0
2009-07-06 12:05:00,5.24,5.24,5.24,5.24,116000.0,3.5204,3.5204,3.5204,3.5204,116000.0
2009-07-06 12:10:00,5.24,5.25,5.24,5.24,50800.0,3.5204,3.5271,3.5204,3.5204,50800.0
2009-07-06 12:15:00,5.24,5.25,5.24,5.25,96000.0,3.5204,3.5271,3.5204,3.5271,96000.0
2009-07-06 12:20:00,5.25,5.27,5.25,5.26,68400.0,3.5271,3.5405,3.5271,3.5338,68400.0
2009-07-06 12:25:00,5.26,5.26,5.25,5.25,35200.0,3.5338,3.5338,3.5271,3.5271,35200.0
2009-07-06 12:30:00,5.25,5.25,5.24,5.25,26400.0,3.5271,3.5271,3.5204,3.5271,26400.0
2009-07-06 12:35:00,5.25,5.25,5.24,5.25,124000.0,3.5271,3.5271,3.5204,3.5271,124000.0
2009-07-06 12:40:00,5.25,5.25,5.25,5.25,76800.0,3.5271,3.5271,3.5271,3.5271,76800.0
2009-07-06 12:45:00,5.25,5.25,5.25,5.25,57600.0,3.5271,3.5271,3.5271,3.5271,57600.0
2009-07-06 12:50:00,5.25,5.25,5.24,5.24,60800.0,3.5271,3.5271,3.5204,3.5204,60800.0
2009-07-06 12:55:00,5.24,5.25,5.24,5.24,25200.0,3.5204,3.5271,3.5204,3.5204,25200.0
2009-07-06 13:00:00,5.24,5.26,5.24,5.26,128800.0,3.5204,3.5338,3.5204,3.5338,128800.0
2009-07-06 13:05:00,5.26,5.27,5.26,5.26,254800.0,3.5338,3.5405,3.5338,3.5338,254800.0
2009-07-06 13:10:00,5.26,5.26,5.25,5.25,206000.0,3.5338,3.5338,3.5271,3.5271,206000.0
2009-07-06 13:15:00,5.25,5.27,5.25,5.26,192800.0,3.5271,3.5405,3.5271,3.5338,192800.0
2009-07-06 13:20:00,5.26,5.27,5.26,5.26,246000.0,3.5338,3.5405,3.5338,3.5338,246000.0
2009-07-06 13:25:00,5.26,5.27,5.26,5.27,268000.0,3.5338,3.5405,3.5338,3.5405,268000.0
2009-07-06 13:30:00,5.26,5.27,5.26,5.26,160800.0,3.5338,3.5405,3.5338,3.5338,160800.0
2009-07-06 13:35:00,5.26,5.26,5.25,5.25,89200.0,3.5338,3.5338,3.5271,3.5271,89200.0
2009-07-06 13:40:00,5.25,5.25,5.25,5.25,16000.0,3.5271,3.5271,3.5271,3.5271,16000.0
2009-07-06 13:45:00,5.25,5.25,5.24,5.24,93600.0,3.5271,3.5271,3.5204,3.5204,93600.0
2009-07-06 13:50:00,5.24,5.25,5.24,5.25,58400.0,3.5204,3.5271,3.5204,3.5271,58400.0
2009-07-06 13:55:00,5.25,5.25,5.24,5.24,86400.0,3.5271,3.5271,3.5204,3.5204,86400.0
2009-07-06 14:00:00,5.24,5.24,5.24,5.24,52000.0,3.5204,3.5204,3.5204,3.5204,52000.0
2009-07-06 14:05:00,5.24,5.25,5.24,5.25,94800.0,3.5204,3.5271,3.5204,3.5271,94800.0
2009-07-06 14:10:00,5.25,5.25,5.25,5.25,45600.0,3.5271,3.5271,3.5271,3.5271,45600.0
2009-07-06 14:15:00,5.25,5.25,5.25,5.25,147600.0,3.5271,3.5271,3.5271,3.5271,147600.0
2009-07-06 14:20:00,5.25,5.25,5.24,5.24,110000.0,3.5271,3.5271,3.5204,3.5204,110000.0
2009-07-06 14:25:00,5.24,5.25,5.24,5.25,57600.0,3.5204,3.5271,3.5204,3.5271,57600.0
2009-07-06 14:30:00,5.25,5.26,5.25,5.25,132400.0,3.5271,3.5338,3.5271,3.5271,132400.0
2009-07-06 14:35:00,5.26,5.26,5.26,5.26,80000.0,3.5338,3.5338,3.5338,3.5338,80000.0
2009-07-06 14:40:00,5.26,5.26,5.24,5.25,102000.0,3.5338,3.5338,3.5204,3.5271,102000.0
2009-07-06 14:45:00,5.25,5.25,5.25,5.25,53600.0,3.5271,3.5271,3.5271,3.5271,53600.0
2009-07-06 14:50:00,5.25,5.25,5.24,5.24,90000.0,3.5271,3.5271,3.5204,3.5204,90000.0
2009-07-06 14:55:00,5.25,5.26,5.24,5.26,219600.0,3.5271,3.5338,3.5204,3.5338,219600.0
2009-07-06 15:00:00,5.26,5.27,5.25,5.26,282000.0,3.5338,3.5405,3.5271,3.5338,282000.0
2009-07-06 15:05:00,5.26,5.27,5.26,5.26,224400.0,3.5338,3.5405,3.5338,3.5338,224400.0
2009-07-06 15:10:00,5.26,5.27,5.25,5.25,206400.0,3.5338,3.5405,3.5271,3.5271,206400.0
2009-07-06 15:15:00,5.26,5.26,5.24,5.25,244800.0,3.5338,3.5338,3.5204,3.5271,244800.0
2009-07-06 15:20:00,5.24,5.25,5.24,5.25,239200.0,3.5204,3.5271,3.5204,3.5271,239200.0
2009-07-06 15:25:00,5.25,5.26,5.25,5.25,193600.0,3.5271,3.5338,3.5271,3.5271,193600.0
2009-07-06 15:30:00,5.25,5.25,5.24,5.24,416000.0,3.5271,3.5271,3.5204,3.5204,416000.0
2009-07-06 15:35:00,5.25,5.25,5.23,5.23,345600.0,3.5271,3.5271,3.5136,3.5136,345600.0
2009-07-06 15:40:00,5.23,5.25,5.23,5.24,269600.0,3.5136,3.5271,3.5136,3.5204,269600.0
2009-07-06 15:45:00,5.24,5.26,5.24,5.25,460000.0,3.5204,3.5338,3.5204,3.5271,460000.0
2009-07-06 15:50:00,5.26,5.27,5.25,5.26,332800.0,3.5338,3.5405,3.5271,3.5338,332800.0
2009-07-06 15:55:00,5.26,5.27,5.25,5.27,486000.0,3.5338,3.5405,3.5271,3.5405,486000.0
2009-07-07 09:30:00,5.26,5.28,5.2,5.23,224800.0,3.5338,3.5472,3.4935,3.5136,224800.0
2009-07-07 09:35:00,5.23,5.24,5.2,5.22,117600.0,3.5136,3.5204,3.4935,3.5069,117600.0
2009-07-07 09:40:00,5.21,5.23,5.21,5.21,151600.0,3.5002,3.5136,3.5002,3.5002,151600.0
2009-07-07 09:45:00,5.21,5.22,5.19,5.22,178400.0,3.5002,3.5069,3.4868,3.5069,178400.0
2009-07-07 09:50:00,5.22,5.24,5.21,5.24,292400.0,3.5069,3.5204,3.5002,3.5204,292400.0
2009-07-07 09:55:00,5.24,5.26,5.23,5.24,437200.0,3.5204,3.5338,3.5136,3.5204,437200.0
2009-07-07 10:00:00,5.24,5.25,5.24,5.24,250800.0,3.5204,3.5271,3.5204,3.5204,250800.0
2009-07-07 10:05:00,5.24,5.26,5.22,5.23,205200.0,3.5204,3.5338,3.5069,3.5136,205200.0
2009-07-07 10:10:00,5.23,5.24,5.21,5.23,98000.0,3.5136,3.5204,3.5002,3.5136,98000.0
2009-07-07 10:15:00,5.23,5.24,5.22,5.23,112000.0,3.5136,3.5204,3.5069,3.5136,112000.0
2009-07-07 10:20:00,5.23,5.26,5.23,5.25,54400.0,3.5136,3.5338,3.5136,3.5271,54400.0
2009-07-07 10:25:00,5.25,5.26,5.24,5.24,80000.0,3.5271,3.5338,3.5204,3.5204,80000.0
2009-07-07 10:30:00,5.24,5.25,5.24,5.24,62800.0,3.5204,3.5271,3.5204,3.5204,62800.0
2009-07-07 10:35:00,5.24,5.24,5.22,5.22,61600.0,3.5204,3.5204,3.5069,3.5069,61600.0
2009-07-07 10:40:00,5.22,5.24,5.22,5.24,39200.0,3.5069,3.5204,3.5069,3.5204,39200.0
2009-07-07 10:45:00,5.24,5.24,5.23,5.23,90000.0,3.5204,3.5204,3.5136,3.5136,90000.0
2009-07-07 10:50:00,5.23,5.23,5.22,5.23,64000.0,3.5136,3.5136,3.5069,3.5136,64000.0
2009-07-07 10:55:00,5.23,5.23,5.22,5.22,78800.0,3.5136,3.5136,3.5069,3.5069,78800.0
2009-07-07 11:00:00,5.22,5.23,5.22,5.23,104000.0,3.5069,3.5136,3.5069,3.5136,104000.0
2009-07-07 11:05:00,5.22,5.23,5.22,5.23,96000.0,3.5069,3.5136,3.5069,3.5136,96000.0
2009-07-07 11:10:00,5.23,5.24,5.23,5.24,54800.0,3.5136,3.5204,3.5136,3.5204,54800.0
2009-07-07 11:15:00,5.23,5.24,5.23,5.23,72400.0,3.5136,3.5204,3.5136,3.5136,72400.0
2009-07-07 11:20:00,5.23,5.23,5.21,5.21,67600.0,3.5136,3.5136,3.5002,3.5002,67600.0
2009-07-07 11:25:00,5.21,5.21,5.2,5.2,58400.0,3.5002,3.5002,3.4935,3.4935,58400.0
2009-07-07 11:30:00,5.2,5.21,5.19,5.19,96000.0,3.4935,3.5002,3.4868,3.4868,96000.0
2009-07-07 11:35:00,5.19,5.2,5.19,5.19,92800.0,3.4868,3.4935,3.4868,3.4868,92800.0
2009-07-07 11:40:00,5.19,5.2,5.18,5.19,155600.0,3.4868,3.4935,3.48,3.4868,155600.0
2009-07-07 11:45:00,5.18,5.19,5.17,5.17,74000.0,3.48,3.4868,3.4733,3.4733,74000.0
2009-07-07 11:50:00,5.17,5.19,5.17,5.19,154800.0,3.4733,3.4868,3.4733,3.4868,154800.0
2009-07-07 11:55:00,5.19,5.21,5.19,5.21,150800.0,3.4868,3.5002,3.4868,3.5002,150800.0
2009-07-07 12:00:00,5.21,5.22,5.21,5.21,120000.0,3.5002,3.5069,3.5002,3.5002,120000.0
2009-07-07 12:05:00,5.21,5.21,5.18,5.18,93600.0,3.5002,3.5002,3.48,3.48,93600.0
2009-07-07 12:10:00,5.18,5.19,5.18,5.18,46800.0,3.48,3.4868,3.48,3.48,46800.0
2009-07-07 12:15:00,5.18,5.19,5.18,5.19,58400.0,3.48,3.4868,3.48,3.4868,58400.0
2009-07-07 12:20:00,5.19,5.19,5.18,5.18,45200.0,3.4868,3.4868,3.48,3.48,45200.0
2009-07-07 12:25:00,5.18,5.19,5.18,5.18,50000.0,3.48,3.4868,3.48,3.48,50000.0
2009-07-07 12:30:00,5.18,5.19,5.17,5.17,88400.0,3.48,3.4868,3.4733,3.4733,88400.0
2009-07-07 12:35:00,5.17,5.17,5.16,5.16,65600.0,3.4733,3.4733,3.4666,3.4666,65600.0
2009-07-07 12:40:00,5.16,5.17,5.16,5.17,97200.0,3.4666,3.4733,3.4666,3.4733,97200.0
2009-07-07 12:45:00,5.17,5.18,5.17,5.17,39200.0,3.4733,3.48,3.4733,3.4733,39200.0
2009-07-07 12:50:00,5.17,5.17,5.17,5.17,46800.0,3.4733,3.4733,3.4733,3.4733,46800.0
2009-07-07 12:55:00,5.17,5.17,5.17,5.17,49600.0,3.4733,3.4733,3.4733,3.4733,49600.0
2009-07-07 13:00:00,5.17,5.17,5.17,5.17,46000.0,3.4733,3.4733,3.4733,3.4733,46000.0
2009-07-07 13:05:00,5.17,5.18,5.16,5.18,74400.0,3.4733,3.48,3.4666,3.48,74400.0
2009-07-07 13:10:00,5.18,5.19,5.18,5.19,122400.0,3.48,3.4868,3.48,3.4868,122400.0
2009-07-07 13:15:00,5.19,5.19,5.18,5.18,117600.0,3.4868,3.4868,3.48,3.48,117600.0
2009-07-07 13:20:00,5.18,5.19,5.17,5.18,85200.0,3.48,3.4868,3.4733,3.48,85200.0
2009-07-07 13:25:00,5.17,5.18,5.17,5.18,63200.0,3.4733,3.48,3.4733,3.48,63200.0
2009-07-07 13:30:00,5.18,5.19,5.17,5.17,138400.0,3.48,3.4868,3.4733,3.4733,138400.0
2009-07-07 13:35:00,5.17,5.17,5.17,5.17,96800.0,3.4733,3.4733,3.4733,3.4733,96800.0
2009-07-07 13:40:00,5.17,5.18,5.17,5.18,108800.0,3.4733,3.48,3.4733,3.48,108800.0
2009-07-07 13:45:00,5.18,5.18,5.16,5.16,46800.0,3.48,3.48,3.4666,3.4666,46800.0
2009-07-07 13:50:00,5.16,5.17,5.16,5.16,58000.0,3.4666,3.4733,3.4666,3.4666,58000.0
2009-07-07 13:55:00,5.16,5.17,5.16,5.17,90800.0,3.4666,3.4733,3.4666,3.4733,90800.0
2009-07-07 14:00:00,5.17,5.17,5.17,5.17,40000.0,3.4733,3.4733,3.4733,3.4733,40000.0
2009-07-07 14:05:00,5.17,5.17,5.16,5.16,128000.0,3.4733,3.4733,3.4666,3.4666,128000.0
2009-07-07 14:10:00,5.16,5.17,5.16,5.17,72400.0,3.4666,3.4733,3.4666,3.4733,72400.0
2009-07-07 14:15:00,5.17,5.17,5.15,5.16,92400.0,3.4733,3.4733,3.4599,3.4666,92400.0
2009-07-07 14:20:00,5.16,5.16,5.16,5.16,88800.0,3.4666,3.4666,3.4666,3.4666,88800.0
2009-07-07 14:25:00,5.16,5.17,5.16,5.16,96400.0,3.4666,3.4733,3.4666,3.4666,96400.0
2009-07-07 14:30:00,5.16,5.17,5.16,5.16,121600.0,3.4666,3.4733,3.4666,3.4666,121600.0
2009-07-07 14:35:00,5.16,5.17,5.16,5.16,71200.0,3.4666,3.4733,3.4666,3.4666,71200.0
2009-07-07 14:40:00,5.16,5.17,5.16,5.16,96400.0,3.4666,3.4733,3.4666,3.4666,96400.0
2009-07-07 14:45:00,5.17,5.17,5.14,5.14,180400.0,3.4733,3.4733,3.4532,3.4532,180400.0
2009-07-07 14:50:00,5.14,5.15,5.13,5.13,180800.0,3.4532,3.4599,3.4465,3.4465,180800.0
2009-07-07 14:55:00,5.13,5.14,5.13,5.14,94800.0,3.4465,3.4532,3.4465,3.4532,94800.0
2009-07-07 15:00:00,5.13,5.14,5.13,5.13,162800.0,3.4465,3.4532,3.4465,3.4465,162800.0
2009-07-07 15:05:00,5.13,5.14,5.13,5.14,234400.0,3.4465,3.4532,3.4465,3.4532,234400.0
2009-07-07 15:10:00,5.14,5.15,5.14,5.15,133600.0,3.4532,3.4599,3.4532,3.4599,133600.0
2009-07-07 15:15:00,5.15,5.15,5.15,5.15,153600.0,3.4599,3.4599,3.4599,3.4599,153600.0
2009-07-07 15:20:00,5.15,5.15,5.14,5.14,137200.0,3.4599,3.4599,3.4532,3.4532,137200.0
2009-07-07 15:25:00,5.14,5.16,5.14,5.15,174800.0,3.4532,3.4666,3.4532,3.4599,174800.0
2009-07-07 15:30:00,5.15,5.15,5.14,5.14,196400.0,3.4599,3.4599,3.4532,3.4532,196400.0
2009-07-07 15:35:00,5.14,5.14,5.13,5.13,258800.0,3.4532,3.4532,3.4465,3.4465,258800.0
2009-07-07 15:40:00,5.13,5.15,5.12,5.12,713600.0,3.4465,3.4599,3.4397,3.4397,713600.0
2009-07-07 15:45:00,5.12,5.12,5.1,5.11,683600.0,3.4397,3.4397,3.4263,3.433,683600.0
2009-07-07 15:50:00,5.11,5.13,5.1,5.1,526000.0,3.433,3.4465,3.4263,3.4263,526000.0
2009-07-07 15:55:00,5.1,5.12,5.1,5.11,758000.0,3.4263,3.4397,3.4263,3.433,758000.0
2009-07-08 09:30:00,5.12,5.17,5.08,5.15,253600.0,3.4397,3.4733,3.4129,3.4599,253600.0
2009-07-08 09:35:00,5.15,5.18,5.14,5.14,146800.0,3.4599,3.48,3.4532,3.4532,146800.0
2009-07-08 09:40:00,5.14,5.19,5.14,5.16,112400.0,3.4532,3.4868,3.4532,3.4666,112400.0
2009-07-08 09:45:00,5.16,5.19,5.16,5.18,127200.0,3.4666,3.4868,3.4666,3.48,127200.0
2009-07-08 09:50:00,5.18,5.18,5.16,5.17,225600.0,3.48,3.48,3.4666,3.4733,225600.0
2009-07-08 09:55:00,5.17,5.17,5.15,5.15,271200.0,3.4733,3.4733,3.4599,3.4599,271200.0
2009-07-08 10:00:00,5.15,5.16,5.14,5.16,458400.0,3.4599,3.4666,3.4532,3.4666,458400.0
2009-07-08 10:05:00,5.16,5.18,5.12,5.14,360400.0,3.4666,3.48,3.4397,3.4532,360400.0
2009-07-08 10:10:00,5.14,5.15,5.11,5.11,210000.0,3.4532,3.4599,3.433,3.433,210000.0
2009-07-08 10:15:00,5.11,5.14,5.11,5.14,213600.0,3.433,3.4532,3.433,3.4532,213600.0
2009-07-08 10:20:00,5.14,5.14,5.13,5.14,102400.0,3.4532,3.4532,3.4465,3.4532,102400.0
2009-07-08 10:25:00,5.15,5.15,5.13,5.14,68400.0,3.4599,3.4599,3.4465,3.4532,68400.0
2009-07-08 10:30:00,5.14,5.14,5.11,5.12,78000.0,3.4532,3.4532,3.433,3.4397,78000.0
2009-07-08 10:35:00,5.12,5.12,5.09,5.11,215600.0,3.4397,3.4397,3.4196,3.433,215600.0
2009-07-08 10:40:00,5.11,5.13,5.11,5.13,69600.0,3.433,3.4465,3.433,3.4465,69600.0
2009-07-08 10:45:00,5.13,5.15,5.13,5.14,130000.0,3.4465,3.4599,3.4465,3.4532,130000.0
2009-07-08 10:50:00,5.14,5.14,5.13,5.14,139200.0,3.4532,3.4532,3.4465,3.4532,139200.0
2009-07-08 10:55:00,5.13,5.14,5.12,5.13,150000.0,3.4465,3.4532,3.4397,3.4465,150000.0
2009-07-08 11:00:00,5.13,5.13,5.12,5.12,59600.0,3.4465,3.4465,3.4397,3.4397,59600.0
2009-07-08 11:05:00,5.12,5.12,5.11,5.12,137600.0,3.4397,3.4397,3.433,3.4397,137600.0
2009-07-08 11:10:00,5.12,5.13,5.11,5.13,106400.0,3.4397,3.4465,3.433,3.4465,106400.0
2009-07-08 11:15:00,5.13,5.14,5.12,5.13,90400.0,3.4465,3.4532,3.4397,3.4465,90400.0
2009-07-08 11:20:00,5.13,5.13,5.1,5.11,128000.0,3.4465,3.4465,3.4263,3.433,128000.0
2009-07-08 11:25:00,5.11,5.12,5.09,5.09,157600.0,3.433,3.4397,3.4196,3.4196,157600.0
2009-07-08 11:30:00,5.09,5.1,5.08,5.09,122800.0,3.4196,3.4263,3.4129,3.4196,122800.0
2009-07-08 11:35:00,5.09,5.11,5.09,5.09,82400.0,3.4196,3.433,3.4196,3.4196,82400.0
2009-07-08 11:40:00,5.09,5.1,5.08,5.1,86800.0,3.4196,3.4263,3.4129,3.4263,86800.0
2009-07-08 11:45:00,5.09,5.1,5.09,5.09,36400.0,3.4196,3.4263,3.4196,3.4196,36400.0
2009-07-08 11:50:00,5.09,5.09,5.07,5.07,78800.0,3.4196,3.4196,3.4061,3.4061,78800.0
2009-07-08 11:55:00,5.08,5.09,5.07,5.09,50800.0,3.4129,3.4196,3.4061,3.4196,50800.0
2009-07-08 12:00:00,5.09,5.09,5.08,5.08,34400.0,3.4196,3.4196,3.4129,3.4129,34400.0
2009-07-08 12:05:00,5.08,5.09,5.08,5.09,54400.0,3.4129,3.4196,3.4129,3.4196,54400.0
2009-07-08 12:10:00,5.09,5.09,5.08,5.08,39200.0,3.4196,3.4196,3.4129,3.4129,39200.0
2009-07-08 12:15:00,5.08,5.08,5.07,5.07,60000.0,3.4129,3.4129,3.4061,3.4061,60000.0
2009-07-08 12:20:00,5.07,5.08,5.06,5.08,270400.0,3.4061,3.4129,3.3994,3.4129,270400.0
2009-07-08 12:25:00,5.08,5.08,5.06,5.06,77200.0,3.4129,3.4129,3.3994,3.3994,77200.0
2009-07-08 12:30:00,5.06,5.07,5.06,5.07,50400.0,3.3994,3.4061,3.3994,3.4061,50400.0
2009-07-08 12:35:00,5.07,5.07,5.07,5.07,70400.0,3.4061,3.4061,3.4061,3.4061,70400.0
2009-07-08 12:40:00,5.07,5.07,5.06,5.06,54800.0,3.4061,3.4061,3.3994,3.3994,54800.0
2009-07-08 12:45:00,5.06,5.07,5.06,5.06,73600.0,3.3994,3.4061,3.3994,3.3994,73600.0
2009-07-08 12:50:00,5.06,5.07,5.06,5.07,35600.0,3.3994,3.4061,3.3994,3.4061,35600.0
2009-07-08 12:55:00,5.07,5.07,5.06,5.06,80800.0,3.4061,3.4061,3.3994,3.3994,80800.0
2009-07-08 13:00:00,5.07,5.1,5.07,5.09,268800.0,3.4061,3.4263,3.4061,3.4196,268800.0
2009-07-08 13:05:00,5.09,5.11,5.09,5.11,167200.0,3.4196,3.433,3.4196,3.433,167200.0
2009-07-08 13:10:00,5.1,5.11,5.09,5.1,49600.0,3.4263,3.433,3.4196,3.4263,49600.0
2009-07-08 13:15:00,5.1,5.11,5.09,5.09,79600.0,3.4263,3.433,3.4196,3.4196,79600.0
2009-07-08 13:20:00,5.09,5.13,5.09,5.13,532800.0,3.4196,3.4465,3.4196,3.4465,532800.0
2009-07-08 13:25:00,5.13,5.16,5.13,5.15,372000.0,3.4465,3.4666,3.4465,3.4599,372000.0
2009-07-08 13:30:00,5.16,5.16,5.15,5.15,103200.0,3.4666,3.4666,3.4599,3.4599,103200.0
2009-07-08 13:35:00,5.15,5.15,5.14,5.14,103200.0,3.4599,3.4599,3.4532,3.4532,103200.0
2009-07-08 13:40:00,5.14,5.16,5.14,5.15,91600.0,3.4532,3.4666,3.4532,3.4599,91600.0
2009-07-08 13:45:00,5.15,5.16,5.15,5.15,89600.0,3.4599,3.4666,3.4599,3.4599,89600.0
2009-07-08 13:50:00,5.15,5.15,5.14,5.14,101600.0,3.4599,3.4599,3.4532,3.4532,101600.0
2009-07-08 13:55:00,5.14,5.15,5.14,5.15,33600.0,3.4532,3.4599,3.4532,3.4599,33600.0
2009-07-08 14:00:00,5.15,5.16,5.14,5.15,105600.0,3.4599,3.4666,3.4532,3.4599,105600.0
2009-07-08 14:05:00,5.15,5.15,5.14,5.14,88800.0,3.4599,3.4599,3.4532,3.4532,88800.0
2009-07-08 14:10:00,5.14,5.15,5.14,5.14,138800.0,3.4532,3.4599,3.4532,3.4532,138800.0
2009-07-08 14:15:00,5.14,5.15,5.13,5.13,133600.0,3.4532,3.4599,3.4465,3.4465,133600.0
2009-07-08 14:20:00,5.13,5.15,5.13,5.15,190800.0,3.4465,3.4599,3.4465,3.4599,190800.0
2009-07-08 14:25:00,5.15,5.15,5.14,5.14,97600.0,3.4599,3.4599,3.4532,3.4532,97600.0
2009-07-08 14:30:00,5.14,5.15,5.13,5.13,134800.0,3.4532,3.4599,3.4465,3.4465,134800.0
2009-07-08 14:35:00,5.13,5.15,5.13,5.14,215600.0,3.4465,3.4599,3.4465,3.4532,215600.0
2009-07-08 14:40:00,5.14,5.15,5.14,5.14,88000.0,3.4532,3.4599,3.4532,3.4532,88000.0
2009-07-08 14:45:00,5.14,5.14,5.13,5.14,100000.0,3.4532,3.4532,3.4465,3.4532,100000.0
2009-07-08 14:50:00,5.14,5.16,5.13,5.15,149600.0,3.4532,3.4666,3.4465,3.4599,149600.0
2009-07-08 14:55:00,5.15,5.16,5.14,5.15,148800.0,3.4599,3.4666,3.4532,3.4599,148800.0
2009-07-08 15:00:00,5.16,5.16,5.14,5.16,156400.0,3.4666,3.4666,3.4532,3.4666,156400.0
2009-07-08 15:05:00,5.16,5.19,5.15,5.18,596800.0,3.4666,3.4868,3.4599,3.48,596800.0
2009-07-08 15:10:00,5.17,5.18,5.17,5.18,442000.0,3.4733,3.48,3.4733,3.48,442000.0
2009-07-08 15:15:00,5.18,5.19,5.17,5.19,337200.0,3.48,3.4868,3.4733,3.4868,337200.0
2009-07-08 15:20:00,5.19,5.2,5.18,5.19,632400.0,3.4868,3.4935,3.48,3.4868,632400.0
2009-07-08 15:25:00,5.19,5.2,5.19,5.2,433600.0,3.4868,3.4935,3.4868,3.4935,433600.0
2009-07-08 15:30:00,5.2,5.2,5.2,5.2,138000.0,3.4935,3.4935,3.4935,3.4935,138000.0
2009-07-08 15:35:00,5.2,5.22,5.2,5.22,452400.0,3.4935,3.5069,3.4935,3.5069,452400.0
2009-07-08 15:40:00,5.22,5.24,5.21,5.23,347200.0,3.5069,3.5204,3.5002,3.5136,347200.0
2009-07-08 15:45:00,5.23,5.25,5.23,5.25,722400.0,3.5136,3.5271,3.5136,3.5271,722400.0
2009-07-08 15:50:00,5.25,5.25,5.23,5.24,752000.0,3.5271,3.5271,3.5136,3.5204,752000.0
2009-07-08 15:55:00,5.24,5.25,5.23,5.24,1074400.0,3.5204,3.5271,3.5136,3.5204,1074400.0
2009-07-09 09:30:00,5.26,5.3,5.24,5.26,124800.0,3.5338,3.5607,3.5204,3.5338,124800.0
2009-07-09 09:35:00,5.26,5.27,5.19,5.19,142800.0,3.5338,3.5405,3.4868,3.4868,142800.0
2009-07-09 09:40:00,5.18,5.2,5.16,5.18,89200.0,3.48,3.4935,3.4666,3.48,89200.0
2009-07-09 09:45:00,5.18,5.19,5.13,5.13,468800.0,3.48,3.4868,3.4465,3.4465,468800.0
2009-07-09 09:50:00,5.13,5.15,5.11,5.11,548000.0,3.4465,3.4599,3.433,3.433,548000.0
2009-07-09 09:55:00,5.12,5.12,5.1,5.11,352000.0,3.4397,3.4397,3.4263,3.433,352000.0
2009-07-09 10:00:00,5.11,5.18,5.11,5.17,369600.0,3.433,3.48,3.433,3.4733,369600.0
2009-07-09 10:05:00,5.17,5.22,5.17,5.2,254800.0,3.4733,3.5069,3.4733,3.4935,254800.0
2009-07-09 10:10:00,5.2,5.21,5.18,5.19,124000.0,3.4935,3.5002,3.48,3.4868,124000.0
2009-07-09 10:15:00,5.19,5.2,5.18,5.18,108000.0,3.4868,3.4935,3.48,3.48,108000.0
2009-07-09 10:20:00,5.18,5.19,5.17,5.17,112000.0,3.48,3.4868,3.4733,3.4733,112000.0
2009-07-09 10:25:00,5.17,5.17,5.13,5.14,325600.0,3.4733,3.4733,3.4465,3.4532,325600.0
2009-07-09 10:30:00,5.14,5.15,5.13,5.13,169200.0,3.4532,3.4599,3.4465,3.4465,169200.0
2009-07-09 10:35:00,5.14,5.15,5.13,5.13,251600.0,3.4532,3.4599,3.4465,3.4465,251600.0
2009-07-09 10:40:00,5.14,5.15,5.13,5.14,133600.0,3.4532,3.4599,3.4465,3.4532,133600.0
2009-07-09 10:45:00,5.14,5.14,5.1,5.1,304000.0,3.4532,3.4532,3.4263,3.4263,304000.0
2009-07-09 10:50:00,5.1,5.12,5.1,5.11,112800.0,3.4263,3.4397,3.4263,3.433,112800.0
2009-07-09 10:55:00,5.11,5.11,5.1,5.11,162400.0,3.433,3.433,3.4263,3.433,162400.0
2009-07-09 11:00:00,5.11,5.11,5.09,5.1,231200.0,3.433,3.433,3.4196,3.4263,231200.0
2009-07-09 11:05:00,5.1,5.1,5.08,5.09,158000.0,3.4263,3.4263,3.4129,3.4196,158000.0
2009-07-09 11:10:00,5.09,5.11,5.08,5.09,258000.0,3.4196,3.433,3.4129,3.4196,258000.0
2009-07-09 11:15:00,5.09,5.09,5.08,5.08,112400.0,3.4196,3.4196,3.4129,3.4129,112400.0
2009-07-09 11:20:00,5.09,5.11,5.09,5.1,251200.0,3.4196,3.433,3.4196,3.4263,251200.0
2009-07-09 11:25:00,5.11,5.11,5.1,5.1,57600.0,3.433,3.433,3.4263,3.4263,57600.0
2009-07-09 11:30:00,5.1,5.12,5.09,5.11,106800.0,3.4263,3.4397,3.4196,3.433,106800.0
2009-07-09 11:35:00,5.12,5.13,5.11,5.12,80400.0,3.4397,3.4465,3.433,3.4397,80400.0
2009-07-09 11:40:00,5.12,5.13,5.12,5.13,76000.0,3.4397,3.4465,3.4397,3.4465,76000.0
2009-07-09 11:45:00,5.13,5.14,5.11,5.12,200800.0,3.4465,3.4532,3.433,3.4397,200800.0
2009-07-09 11:50:00,5.12,5.13,5.12,5.13,272800.0,3.4397,3.4465,3.4397,3.4465,272800.0
2009-07-09 11:55:00,5.13,5.14,5.12,5.13,451600.0,3.4465,3.4532,3.4397,3.4465,451600.0
2009-07-09 12:00:00,5.13,5.15,5.12,5.12,178800.0,3.4465,3.4599,3.4397,3.4397,178800.0
2009-07-09 12:05:00,5.12,5.12,5.11,5.12,68400.0,3.4397,3.4397,3.433,3.4397,68400.0
2009-07-09 12:10:00,5.11,5.12,5.11,5.12,58800.0,3.433,3.4397,3.433,3.4397,58800.0
2009-07-09 12:15:00,5.12,5.14,5.12,5.14,93600.0,3.4397,3.4532,3.4397,3.4532,93600.0
2009-07-09 12:20:00,5.13,5.14,5.13,5.14,82400.0,3.4465,3.4532,3.4465,3.4532,82400.0
2009-07-09 12:25:00,5.14,5.14,5.12,5.13,53600.0,3.4532,3.4532,3.4397,3.4465,53600.0
2009-07-09 12:30:00,5.13,5.14,5.13,5.13,54000.0,3.4465,3.4532,3.4465,3.4465,54000.0
2009-07-09 12:35:00,5.13,5.13,5.12,5.12,66800.0,3.4465,3.4465,3.4397,3.4397,66800.0
2009-07-09 12:40:00,5.12,5.14,5.12,5.12,94400.0,3.4397,3.4532,3.4397,3.4397,94400.0
2009-07-09 12:45:00,5.13,5.13,5.12,5.12,50000.0,3.4465,3.4465,3.4397,3.4397,50000.0
2009-07-09 12:50:00,5.12,5.13,5.12,5.13,85200.0,3.4397,3.4465,3.4397,3.4465,85200.0
2009-07-09 12:55:00,5.13,5.14,5.13,5.14,60800.0,3.4465,3.4532,3.4465,3.4532,60800.0
2009-07-09 13:00:00,5.14,5.14,5.11,5.11,258800.0,3.4532,3.4532,3.433,3.433,258800.0
2009-07-09 13:05:00,5.11,5.13,5.11,5.13,244800.0,3.433,3.4465,3.433,3.4465,244800.0
2009-07-09 13:10:00,5.13,5.16,5.13,5.15,189200.0,3.4465,3.4666,3.4465,3.4599,189200.0
2009-07-09 13:15:00,5.15,5.15,5.13,5.13,94000.0,3.4599,3.4599,3.4465,3.4465,94000.0
2009-07-09 13:20:00,5.13,5.15,5.13,5.13,98400.0,3.4465,3.4599,3.4465,3.4465,98400.0
2009-07-09 13:25:00,5.13,5.14,5.13,5.14,90000.0,3.4465,3.4532,3.4465,3.4532,90000.0
2009-07-09 13:30:00,5.14,5.15,5.13,5.14,136000.0,3.4532,3.4599,3.4465,3.4532,136000.0
2009-07-09 13:35:00,5.15,5.15,5.13,5.14,68000.0,3.4599,3.4599,3.4465,3.4532,68000.0
2009-07-09 13:40:00,5.13,5.15,5.13,5.14,100400.0,3.4465,3.4599,3.4465,3.4532,100400.0
2009-07-09 13:45:00,5.14,5.15,5.14,5.15,48800.0,3.4532,3.4599,3.4532,3.4599,48800.0
2009-07-09 13:50:00,5.15,5.16,5.14,5.15,104000.0,3.4599,3.4666,3.4532,3.4599,104000.0
2009-07-09 13:55:00,5.15,5.15,5.14,5.15,83200.0,3.4599,3.4599,3.4532,3.4599,83200.0
2009-07-09 14:00:00,5.15,5.15,5.15,5.15,58400.0,3.4599,3.4599,3.4599,3.4599,58400.0
2009-07-09 14:05:00,5.15,5.15,5.14,5.14,34000.0,3.4599,3.4599,3.4532,3.4532,34000.0
2009-07-09 14:10:00,5.14,5.16,5.14,5.16,100400.0,3.4532,3.4666,3.4532,3.4666,100400.0
2009-07-09 14:15:00,5.16,5.17,5.16,5.16,64800.0,3.4666,3.4733,3.4666,3.4666,64800.0
2009-07-09 14:20:00,5.16,5.18,5.16,5.18,121200.0,3.4666,3.48,3.4666,3.48,121200.0
2009-07-09 14:25:00,5.18,5.19,5.18,5.19,169600.0,3.48,3.4868,3.48,3.4868,169600.0
2009-07-09 14:30:00,5.18,5.21,5.18,5.2,250800.0,3.48,3.5002,3.48,3.4935,250800.0
2009-07-09 14:35:00,5.2,5.2,5.19,5.2,60400.0,3.4935,3.4935,3.4868,3.4935,60400.0
2009-07-09 14:40:00,5.2,5.22,5.19,5.22,424000.0,3.4935,3.5069,3.4868,3.5069,424000.0
2009-07-09 14:45:00,5.22,5.22,5.21,5.22,130400.0,3.5069,3.5069,3.5002,3.5069,130400.0
2009-07-09 14:50:00,5.22,5.22,5.21,5.21,59200.0,3.5069,3.5069,3.5002,3.5002,59200.0
2009-07-09 14:55:00,5.21,5.21,5.18,5.18,270800.0,3.5002,3.5002,3.48,3.48,270800.0
2009-07-09 15:00:00,5.18,5.18,5.17,5.18,139600.0,3.48,3.48,3.4733,3.48,139600.0
2009-07-09 15:05:00,5.18,5.18,5.17,5.17,135600.0,3.48,3.48,3.4733,3.4733,135600.0
2009-07-09 15:10:00,5.17,5.17,5.17,5.17,104000.0,3.4733,3.4733,3.4733,3.4733,104000.0
2009-07-09 15:15:00,5.17,5.19,5.17,5.18,170000.0,3.4733,3.4868,3.4733,3.48,170000.0
2009-07-09 15:20:00,5.18,5.18,5.17,5.17,324800.0,3.48,3.48,3.4733,3.4733,324800.0
2009-07-09 15:25:00,5.17,5.17,5.15,5.17,207200.0,3.4733,3.4733,3.4599,3.4733,207200.0
2009-07-09 15:30:00,5.17,5.17,5.15,5.17,185600.0,3.4733,3.4733,3.4599,3.4733,185600.0
2009-07-09 15:35:00,5.17,5.18,5.15,5.16,303600.0,3.4733,3.48,3.4599,3.4666,303600.0
2009-07-09 15:40:00,5.16,5.18,5.16,5.17,178800.0,3.4666,3.48,3.4666,3.4733,178800.0
2009-07-09 15:45:00,5.17,5.19,5.17,5.18,223200.0,3.4733,3.4868,3.4733,3.48,223200.0
2009-07-09 15:50:00,5.18,5.18,5.17,5.17,190400.0,3.48,3.48,3.4733,3.4733,190400.0
2009-07-09 15:55:00,5.17,5.17,5.16,5.17,405600.0,3.4733,3.4733,3.4666,3.4733,405600.0
2009-07-10 09:30:00,5.13,5.13,5.1,5.12,54800.0,3.4465,3.4465,3.4263,3.4397,54800.0
2009-07-10 09:35:00,5.12,5.17,5.11,5.14,268000.0,3.4397,3.4733,3.433,3.4532,268000.0
2009-07-10 09:40:00,5.15,5.17,5.11,5.11,210000.0,3.4599,3.4733,3.433,3.433,210000.0
2009-07-10 09:45:00,5.12,5.19,5.11,5.19,117200.0,3.4397,3.4868,3.433,3.4868,117200.0
2009-07-10 09:50:00,5.19,5.21,5.19,5.19,133600.0,3.4868,3.5002,3.4868,3.4868,133600.0
2009-07-10 09:55:00,5.19,5.19,5.12,5.12,261200.0,3.4868,3.4868,3.4397,3.4397,261200.0
2009-07-10 10:00:00,5.12,5.15,5.09,5.12,348000.0,3.4397,3.4599,3.4196,3.4397,348000.0
2009-07-10 10:05:00,5.13,5.14,5.11,5.13,138800.0,3.4465,3.4532,3.433,3.4465,138800.0
2009-07-10 10:10:00,5.13,5.17,5.13,5.16,632400.0,3.4465,3.4733,3.4465,3.4666,632400.0
2009-07-10 10:15:00,5.15,5.16,5.12,5.13,217600.0,3.4599,3.4666,3.4397,3.4465,217600.0
2009-07-10 10:20:00,5.13,5.15,5.13,5.13,83200.0,3.4465,3.4599,3.4465,3.4465,83200.0
2009-07-10 10:25:00,5.13,5.14,5.13,5.13,142000.0,3.4465,3.4532,3.4465,3.4465,142000.0
2009-07-10 10:30:00,5.13,5.14,5.13,5.13,105200.0,3.4465,3.4532,3.4465,3.4465,105200.0
2009-07-10 10:35:00,5.13,5.14,5.11,5.12,126800.0,3.4465,3.4532,3.433,3.4397,126800.0
2009-07-10 10:40:00,5.12,5.12,5.1,5.11,138000.0,3.4397,3.4397,3.4263,3.433,138000.0
2009-07-10 10:45:00,5.11,5.13,5.11,5.13,114400.0,3.433,3.4465,3.433,3.4465,114400.0
2009-07-10 10:50:00,5.13,5.14,5.12,5.13,70800.0,3.4465,3.4532,3.4397,3.4465,70800.0
2009-07-10 10:55:00,5.13,5.14,5.11,5.11,79200.0,3.4465,3.4532,3.433,3.433,79200.0
2009-07-10 11:00:00,5.11,5.12,5.11,5.11,214400.0,3.433,3.4397,3.433,3.433,214400.0
2009-07-10 11:05:00,5.11,5.11,5.1,5.11,256400.0,3.433,3.433,3.4263,3.433,256400.0
2009-07-10 11:10:00,5.11,5.11,5.1,5.11,306800.0,3.433,3.433,3.4263,3.433,306800.0
2009-07-10 11:15:00,5.1,5.11,5.09,5.1,132800.0,3.4263,3.433,3.4196,3.4263,132800.0
2009-07-10 11:20:00,5.1,5.1,5.06,5.08,146400.0,3.4263,3.4263,3.3994,3.4129,146400.0
2009-07-10 11:25:00,5.08,5.09,5.07,5.08,63200.0,3.4129,3.4196,3.4061,3.4129,63200.0
2009-07-10 11:30:00,5.08,5.1,5.08,5.09,160000.0,3.4129,3.4263,3.4129,3.4196,160000.0
2009-07-10 11:35:00,5.09,5.1,5.08,5.1,151600.0,3.4196,3.4263,3.4129,3.4263,151600.0
2009-07-10 11:40:00,5.1,5.12,5.1,5.12,156000.0,3.4263,3.4397,3.4263,3.4397,156000.0
2009-07-10 11:45:00,5.12,5.13,5.12,5.12,421200.0,3.4397,3.4465,3.4397,3.4397,421200.0
2009-07-10 11:50:00,5.12,5.12,5.11,5.11,108400.0,3.4397,3.4397,3.433,3.433,108400.0
2009-07-10 11:55:00,5.12,5.12,5.11,5.12,70400.0,3.4397,3.4397,3.433,3.4397,70400.0
2009-07-10 12:00:00,5.12,5.12,5.11,5.11,37600.0,3.4397,3.4397,3.433,3.433,37600.0
2009-07-10 12:05:00,5.11,5.13,5.11,5.12,67600.0,3.433,3.4465,3.433,3.4397,67600.0
2009-07-10 12:10:00,5.12,5.12,5.12,5.12,34400.0,3.4397,3.4397,3.4397,3.4397,34400.0
2009-07-10 12:15:00,5.12,5.12,5.12,5.12,57200.0,3.4397,3.4397,3.4397,3.4397,57200.0
2009-07-10 12:20:00,5.12,5.12,5.11,5.11,118400.0,3.4397,3.4397,3.433,3.433,118400.0
2009-07-10 12:25:00,5.11,5.13,5.11,5.13,194000.0,3.433,3.4465,3.433,3.4465,194000.0
2009-07-10 12:30:00,5.13,5.13,5.12,5.13,281200.0,3.4465,3.4465,3.4397,3.4465,281200.0
2009-07-10 12:35:00,5.12,5.14,5.12,5.14,322000.0,3.4397,3.4532,3.4397,3.4532,322000.0
2009-07-10 12:40:00,5.15,5.15,5.14,5.14,80800.0,3.4599,3.4599,3.4532,3.4532,80800.0
2009-07-10 12:45:00,5.14,5.15,5.14,5.14,61200.0,3.4532,3.4599,3.4532,3.4532,61200.0
2009-07-10 12:50:00,5.14,5.14,5.13,5.13,50000.0,3.4532,3.4532,3.4465,3.4465,50000.0
2009-07-10 12:55:00,5.13,5.13,5.11,5.11,80000.0,3.4465,3.4465,3.433,3.433,80000.0
2009-07-10 13:00:00,5.12,5.12,5.11,5.12,68400.0,3.4397,3.4397,3.433,3.4397,68400.0
2009-07-10 13:05:00,5.12,5.12,5.12,5.12,64400.0,3.4397,3.4397,3.4397,3.4397,64400.0
2009-07-10 13:10:00,5.12,5.13,5.11,5.11,254800.0,3.4397,3.4465,3.433,3.433,254800.0
2009-07-10 13:15:00,5.11,5.13,5.11,5.12,157200.0,3.433,3.4465,3.433,3.4397,157200.0
2009-07-10 13:20:00,5.13,5.13,5.11,5.11,116000.0,3.4465,3.4465,3.433,3.433,116000.0
2009-07-10 13:25:00,5.11,5.12,5.11,5.11,27200.0,3.433,3.4397,3.433,3.433,27200.0
2009-07-10 13:30:00,5.11,5.11,5.11,5.11,13200.0,3.433,3.433,3.433,3.433,13200.0
2009-07-10 13:35:00,5.11,5.11,5.1,5.1,72800.0,3.433,3.433,3.4263,3.4263,72800.0
2009-07-10 13:40:00,5.1,5.12,5.1,5.12,164000.0,3.4263,3.4397,3.4263,3.4397,164000.0
2009-07-10 13:45:00,5.12,5.12,5.11,5.11,70800.0,3.4397,3.4397,3.433,3.433,70800.0
2009-07-10 13:50:00,5.11,5.11,5.1,5.1,25200.0,3.433,3.433,3.4263,3.4263,25200.0
2009-07-10 13:55:00,5.1,5.11,5.1,5.11,31600.0,3.4263,3.433,3.4263,3.433,31600.0
2009-07-10 14:00:00,5.11,5.11,5.1,5.11,67600.0,3.433,3.433,3.4263,3.433,67600.0
2009-07-10 14:05:00,5.11,5.11,5.11,5.11,25600.0,3.433,3.433,3.433,3.433,25600.0
2009-07-10 14:10:00,5.11,5.11,5.1,5.11,46400.0,3.433,3.433,3.4263,3.433,46400.0
2009-07-10 14:15:00,5.11,5.11,5.1,5.1,126800.0,3.433,3.433,3.4263,3.4263,126800.0
2009-07-10 14:20:00,5.1,5.1,5.08,5.08,46400.0,3.4263,3.4263,3.4129,3.4129,46400.0
2009-07-10 14:25:00,5.08,5.1,5.08,5.1,70800.0,3.4129,3.4263,3.4129,3.4263,70800.0
2009-07-10 14:30:00,5.1,5.11,5.1,5.1,66800.0,3.4263,3.433,3.4263,3.4263,66800.0
2009-07-10 14:35:00,5.1,5.1,5.09,5.1,51600.0,3.4263,3.4263,3.4196,3.4263,51600.0
2009-07-10 14:40:00,5.1,5.1,5.09,5.1,50800.0,3.4263,3.4263,3.4196,3.4263,50800.0
2009-07-10 14:45:00,5.1,5.1,5.09,5.1,65200.0,3.4263,3.4263,3.4196,3.4263,65200.0
2009-07-10 14:50:00,5.1,5.11,5.09,5.09,162000.0,3.4263,3.433,3.4196,3.4196,162000.0
2009-07-10 14:55:00,5.09,5.1,5.09,5.09,126400.0,3.4196,3.4263,3.4196,3.4196,126400.0
2009-07-10 15:00:00,5.09,5.1,5.09,5.09,114800.0,3.4196,3.4263,3.4196,3.4196,114800.0
2009-07-10 15:05:00,5.09,5.11,5.09,5.09,100800.0,3.4196,3.433,3.4196,3.4196,100800.0
2009-07-10 15:10:00,5.09,5.1,5.09,5.1,119600.0,3.4196,3.4263,3.4196,3.4263,119600.0
2009-07-10 15:15:00,5.1,5.12,5.09,5.1,132000.0,3.4263,3.4397,3.4196,3.4263,132000.0
2009-07-10 15:20:00,5.1,5.1,5.08,5.08,128000.0,3.4263,3.4263,3.4129,3.4129,128000.0
2009-07-10 15:25:00,5.09,5.09,5.08,5.09,141200.0,3.4196,3.4196,3.4129,3.4196,141200.0
2009-07-10 15:30:00,5.09,5.09,5.09,5.09,118400.0,3.4196,3.4196,3.4196,3.4196,118400.0
2009-07-10 15:35:00,5.09,5.11,5.09,5.11,130800.0,3.4196,3.433,3.4196,3.433,130800.0
2009-07-10 15:40:00,5.11,5.11,5.1,5.11,314800.0,3.433,3.433,3.4263,3.433,314800.0
2009-07-10 15:45:00,5.11,5.12,5.11,5.12,313600.0,3.433,3.4397,3.433,3.4397,313600.0
2009-07-10 15:50:00,5.12,5.12,5.1,5.1,294800.0,3.4397,3.4397,3.4263,3.4263,294800.0
2009-07-10 15:55:00,5.1,5.11,5.1,5.1,589600.0,3.4263,3.433,3.4263,3.4263,589600.0
2009-07-13 09:30:00,5.12,5.15,5.11,5.12,117200.0,3.4397,3.4599,3.433,3.4397,117200.0
2009-07-13 09:35:00,5.12,5.12,5.07,5.08,136800.0,3.4397,3.4397,3.4061,3.4129,136800.0
2009-07-13 09:40:00,5.09,5.1,5.06,5.08,138400.0,3.4196,3.4263,3.3994,3.4129,138400.0
2009-07-13 09:45:00,5.08,5.08,5.03,5.07,208400.0,3.4129,3.4129,3.3793,3.4061,208400.0
2009-07-13 09:50:00,5.07,5.07,5.03,5.05,320800.0,3.4061,3.4061,3.3793,3.3927,320800.0
2009-07-13 09:55:00,5.05,5.07,5.04,5.05,192000.0,3.3927,3.4061,3.386,3.3927,192000.0
2009-07-13 10:00:00,5.05,5.05,5.02,5.03,152000.0,3.3927,3.3927,3.3726,3.3793,152000.0
2009-07-13 10:05:00,5.03,5.04,5.01,5.02,200400.0,3.3793,3.386,3.3658,3.3726,200400.0
2009-07-13 10:10:00,5.02,5.03,5.01,5.03,132400.0,3.3726,3.3793,3.3658,3.3793,132400.0
2009-07-13 10:15:00,5.03,5.06,5.03,5.06,183600.0,3.3793,3.3994,3.3793,3.3994,183600.0
2009-07-13 10:20:00,5.06,5.07,5.05,5.06,180400.0,3.3994,3.4061,3.3927,3.3994,180400.0
2009-07-13 10:25:00,5.06,5.08,5.06,5.08,211200.0,3.3994,3.4129,3.3994,3.4129,211200.0
2009-07-13 10:30:00,5.08,5.12,5.07,5.11,235600.0,3.4129,3.4397,3.4061,3.433,235600.0
2009-07-13 10:35:00,5.11,5.12,5.1,5.1,216000.0,3.433,3.4397,3.4263,3.4263,216000.0
2009-07-13 10:40:00,5.1,5.13,5.1,5.12,206400.0,3.4263,3.4465,3.4263,3.4397,206400.0
2009-07-13 10:45:00,5.12,5.13,5.09,5.12,325600.0,3.4397,3.4465,3.4196,3.4397,325600.0
2009-07-13 10:50:00,5.12,5.14,5.12,5.14,387200.0,3.4397,3.4532,3.4397,3.4532,387200.0
2009-07-13 10:55:00,5.13,5.17,5.13,5.15,214800.0,3.4465,3.4733,3.4465,3.4599,214800.0
2009-07-13 11:00:00,5.15,5.17,5.14,5.14,147600.0,3.4599,3.4733,3.4532,3.4532,147600.0
2009-07-13 11:05:00,5.14,5.15,5.13,5.13,42800.0,3.4532,3.4599,3.4465,3.4465,42800.0
2009-07-13 11:10:00,5.13,5.14,5.11,5.12,104400.0,3.4465,3.4532,3.433,3.4397,104400.0
2009-07-13 11:15:00,5.12,5.12,5.1,5.12,99200.0,3.4397,3.4397,3.4263,3.4397,99200.0
2009-07-13 11:20:00,5.12,5.13,5.12,5.12,68800.0,3.4397,3.4465,3.4397,3.4397,68800.0
2009-07-13 11:25:00,5.12,5.14,5.12,5.14,64000.0,3.4397,3.4532,3.4397,3.4532,64000.0
2009-07-13 11:30:00,5.14,5.18,5.14,5.18,222000.0,3.4532,3.48,3.4532,3.48,222000.0
2009-07-13 11:35:00,5.18,5.2,5.17,5.19,217600.0,3.48,3.4935,3.4733,3.4868,217600.0
2009-07-13 11:40:00,5.19,5.2,5.18,5.2,268800.0,3.4868,3.4935,3.48,3.4935,268800.0
2009-07-13 11:45:00,5.2,5.21,5.19,5.2,194400.0,3.4935,3.5002,3.4868,3.4935,194400.0
2009-07-13 11:50:00,5.2,5.2,5.18,5.19,87600.0,3.4935,3.4935,3.48,3.4868,87600.0
2009-07-13 11:55:00,5.19,5.2,5.19,5.19,56000.0,3.4868,3.4935,3.4868,3.4868,56000.0
2009-07-13 12:00:00,5.19,5.21,5.19,5.2,106400.0,3.4868,3.5002,3.4868,3.4935,106400.0
2009-07-13 12:05:00,5.2,5.2,5.19,5.19,98800.0,3.4935,3.4935,3.4868,3.4868,98800.0
2009-07-13 12:10:00,5.19,5.2,5.19,5.2,60800.0,3.4868,3.4935,3.4868,3.4935,60800.0
2009-07-13 12:15:00,5.2,5.21,5.2,5.2,32000.0,3.4935,3.5002,3.4935,3.4935,32000.0
2009-07-13 12:20:00,5.2,5.2,5.2,5.2,53200.0,3.4935,3.4935,3.4935,3.4935,53200.0
2009-07-13 12:25:00,5.2,5.21,5.2,5.21,43600.0,3.4935,3.5002,3.4935,3.5002,43600.0
2009-07-13 12:30:00,5.21,5.22,5.2,5.21,57200.0,3.5002,3.5069,3.4935,3.5002,57200.0
2009-07-13 12:35:00,5.2,5.22,5.2,5.22,40400.0,3.4935,3.5069,3.4935,3.5069,40400.0
2009-07-13 12:40:00,5.22,5.22,5.21,5.22,37200.0,3.5069,3.5069,3.5002,3.5069,37200.0
2009-07-13 12:45:00,5.22,5.22,5.2,5.21,64800.0,3.5069,3.5069,3.4935,3.5002,64800.0
2009-07-13 12:50:00,5.21,5.22,5.2,5.21,173600.0,3.5002,3.5069,3.4935,3.5002,173600.0
2009-07-13 12:55:00,5.21,5.22,5.2,5.2,166400.0,3.5002,3.5069,3.4935,3.4935,166400.0
2009-07-13 13:00:00,5.2,5.2,5.18,5.2,168400.0,3.4935,3.4935,3.48,3.4935,168400.0
2009-07-13 13:05:00,5.2,5.21,5.2,5.2,80000.0,3.4935,3.5002,3.4935,3.4935,80000.0
2009-07-13 13:10:00,5.2,5.21,5.2,5.21,54800.0,3.4935,3.5002,3.4935,3.5002,54800.0
2009-07-13 13:15:00,5.2,5.22,5.2,5.21,98800.0,3.4935,3.5069,3.4935,3.5002,98800.0
2009-07-13 13:20:00,5.21,5.21,5.2,5.21,191600.0,3.5002,3.5002,3.4935,3.5002,191600.0
2009-07-13 13:25:00,5.21,5.22,5.2,5.2,177200.0,3.5002,3.5069,3.4935,3.4935,177200.0
2009-07-13 13:30:00,5.21,5.21,5.2,5.2,63200.0,3.5002,3.5002,3.4935,3.4935,63200.0
2009-07-13 13:35:00,5.2,5.21,5.2,5.2,131600.0,3.4935,3.5002,3.4935,3.4935,131600.0
2009-07-13 13:40:00,5.2,5.2,5.2,5.2,20800.0,3.4935,3.4935,3.4935,3.4935,20800.0
2009-07-13 13:45:00,5.2,5.21,5.19,5.2,159600.0,3.4935,3.5002,3.4868,3.4935,159600.0
2009-07-13 13:50:00,5.2,5.2,5.2,5.2,43600.0,3.4935,3.4935,3.4935,3.4935,43600.0
2009-07-13 13:55:00,5.2,5.2,5.19,5.2,80000.0,3.4935,3.4935,3.4868,3.4935,80000.0
2009-07-13 14:00:00,5.2,5.21,5.19,5.19,211600.0,3.4935,3.5002,3.4868,3.4868,211600.0
2009-07-13 14:05:00,5.19,5.21,5.19,5.2,126000.0,3.4868,3.5002,3.4868,3.4935,126000.0
2009-07-13 14:10:00,5.2,5.22,5.2,5.22,100000.0,3.4935,3.5069,3.4935,3.5069,100000.0
2009-07-13 14:15:00,5.21,5.22,5.21,5.22,92400.0,3.5002,3.5069,3.5002,3.5069,92400.0
2009-07-13 14:20:00,5.22,5.24,5.22,5.23,124800.0,3.5069,3.5204,3.5069,3.5136,124800.0
2009-07-13 14:25:00,5.23,5.24,5.22,5.22,92000.0,3.5136,3.5204,3.5069,3.5069,92000.0
2009-07-13 14:30:00,5.22,5.24,5.22,5.24,196400.0,3.5069,3.5204,3.5069,3.5204,196400.0
2009-07-13 14:35:00,5.24,5.24,5.23,5.24,126000.0,3.5204,3.5204,3.5136,3.5204,126000.0
2009-07-13 14:40:00,5.24,5.25,5.24,5.24,220800.0,3.5204,3.5271,3.5204,3.5204,220800.0
2009-07-13 14:45:00,5.24,5.24,5.23,5.24,161200.0,3.5204,3.5204,3.5136,3.5204,161200.0
2009-07-13 14:50:00,5.24,5.25,5.24,5.24,173200.0,3.5204,3.5271,3.5204,3.5204,173200.0
2009-07-13 14:55:00,5.24,5.25,5.23,5.24,149600.0,3.5204,3.5271,3.5136,3.5204,149600.0
2009-07-13 15:00:00,5.24,5.24,5.23,5.24,142400.0,3.5204,3.5204,3.5136,3.5204,142400.0
2009-07-13 15:05:00,5.24,5.24,5.23,5.23,278400.0,3.5204,3.5204,3.5136,3.5136,278400.0
2009-07-13 15:10:00,5.23,5.24,5.23,5.24,200400.0,3.5136,3.5204,3.5136,3.5204,200400.0
2009-07-13 15:15:00,5.24,5.24,5.22,5.23,128800.0,3.5204,3.5204,3.5069,3.5136,128800.0
2009-07-13 15:20:00,5.23,5.23,5.22,5.23,284800.0,3.5136,3.5136,3.5069,3.5136,284800.0
2009-07-13 15:25:00,5.22,5.23,5.22,5.23,153200.0,3.5069,3.5136,3.5069,3.5136,153200.0
2009-07-13 15:30:00,5.22,5.24,5.22,5.24,250800.0,3.5069,3.5204,3.5069,3.5204,250800.0
2009-07-13 15:35:00,5.24,5.24,5.22,5.23,180000.0,3.5204,3.5204,3.5069,3.5136,180000.0
2009-07-13 15:40:00,5.23,5.25,5.23,5.24,212000.0,3.5136,3.5271,3.5136,3.5204,212000.0
2009-07-13 15:45:00,5.24,5.25,5.24,5.25,491600.0,3.5204,3.5271,3.5204,3.5271,491600.0
2009-07-13 15:50:00,5.25,5.26,5.25,5.25,284000.0,3.5271,3.5338,3.5271,3.5271,284000.0
2009-07-13 15:55:00,5.26,5.26,5.25,5.26,299200.0,3.5338,3.5338,3.5271,3.5338,299200.0
2009-07-14 09:30:00,5.26,5.26,5.18,5.2,285200.0,3.5338,3.5338,3.48,3.4935,285200.0
2009-07-14 09:35:00,5.2,5.22,5.16,5.18,289200.0,3.4935,3.5069,3.4666,3.48,289200.0
2009-07-14 09:40:00,5.18,5.2,5.17,5.18,267600.0,3.48,3.4935,3.4733,3.48,267600.0
2009-07-14 09:45:00,5.18,5.2,5.17,5.18,97200.0,3.48,3.4935,3.4733,3.48,97200.0
2009-07-14 09:50:00,5.18,5.23,5.18,5.22,287600.0,3.48,3.5136,3.48,3.5069,287600.0
2009-07-14 09:55:00,5.22,5.23,5.18,5.19,308400.0,3.5069,3.5136,3.48,3.4868,308400.0
2009-07-14 10:00:00,5.19,5.22,5.18,5.22,285600.0,3.4868,3.5069,3.48,3.5069,285600.0
2009-07-14 10:05:00,5.22,5.25,5.2,5.25,407200.0,3.5069,3.5271,3.4935,3.5271,407200.0
2009-07-14 10:10:00,5.25,5.26,5.24,5.25,297200.0,3.5271,3.5338,3.5204,3.5271,297200.0
2009-07-14 10:15:00,5.25,5.27,5.25,5.27,251600.0,3.5271,3.5405,3.5271,3.5405,251600.0
2009-07-14 10:20:00,5.27,5.3,5.25,5.3,305600.0,3.5405,3.5607,3.5271,3.5607,305600.0
2009-07-14 10:25:00,5.3,5.32,5.28,5.32,416000.0,3.5607,3.5741,3.5472,3.5741,416000.0
2009-07-14 10:30:00,5.31,5.31,5.29,5.29,296800.0,3.5674,3.5674,3.5539,3.5539,296800.0
2009-07-14 10:35:00,5.29,5.3,5.27,5.29,170400.0,3.5539,3.5607,3.5405,3.5539,170400.0
2009-07-14 10:40:00,5.29,5.29,5.27,5.27,115200.0,3.5539,3.5539,3.5405,3.5405,115200.0
2009-07-14 10:45:00,5.27,5.27,5.25,5.26,238000.0,3.5405,3.5405,3.5271,3.5338,238000.0
2009-07-14 10:50:00,5.26,5.27,5.26,5.27,49600.0,3.5338,3.5405,3.5338,3.5405,49600.0
2009-07-14 10:55:00,5.27,5.28,5.26,5.27,58000.0,3.5405,3.5472,3.5338,3.5405,58000.0
2009-07-14 11:00:00,5.27,5.29,5.27,5.29,90800.0,3.5405,3.5539,3.5405,3.5539,90800.0
2009-07-14 11:05:00,5.28,5.31,5.28,5.3,208400.0,3.5472,3.5674,3.5472,3.5607,208400.0
2009-07-14 11:10:00,5.3,5.32,5.3,5.32,234800.0,3.5607,3.5741,3.5607,3.5741,234800.0
2009-07-14 11:15:00,5.32,5.35,5.32,5.32,239600.0,3.5741,3.5943,3.5741,3.5741,239600.0
2009-07-14 11:20:00,5.32,5.32,5.31,5.31,76400.0,3.5741,3.5741,3.5674,3.5674,76400.0
2009-07-14 11:25:00,5.31,5.34,5.31,5.33,107600.0,3.5674,3.5875,3.5674,3.5808,107600.0
2009-07-14 11:30:00,5.34,5.35,5.33,5.34,99600.0,3.5875,3.5943,3.5808,3.5875,99600.0
2009-07-14 11:35:00,5.35,5.35,5.34,5.34,147200.0,3.5943,3.5943,3.5875,3.5875,147200.0
2009-07-14 11:40:00,5.34,5.35,5.33,5.34,78800.0,3.5875,3.5943,3.5808,3.5875,78800.0
2009-07-14 11:45:00,5.34,5.35,5.33,5.35,146800.0,3.5875,3.5943,3.5808,3.5943,146800.0
2009-07-14 11:50:00,5.34,5.38,5.34,5.38,281200.0,3.5875,3.6144,3.5875,3.6144,281200.0
2009-07-14 11:55:00,5.38,5.38,5.35,5.37,209600.0,3.6144,3.6144,3.5943,3.6077,209600.0
2009-07-14 12:00:00,5.37,5.39,5.37,5.38,470400.0,3.6077,3.6211,3.6077,3.6144,470400.0
2009-07-14 12:05:00,5.38,5.4,5.37,5.39,208800.0,3.6144,3.6278,3.6077,3.6211,208800.0
2009-07-14 12:10:00,5.39,5.39,5.37,5.38,130000.0,3.6211,3.6211,3.6077,3.6144,130000.0
2009-07-14 12:15:00,5.38,5.38,5.36,5.36,132800.0,3.6144,3.6144,3.601,3.601,132800.0
2009-07-14 12:20:00,5.36,5.36,5.34,5.35,143600.0,3.601,3.601,3.5875,3.5943,143600.0
2009-07-14 12:25:00,5.35,5.36,5.35,5.35,127200.0,3.5943,3.601,3.5943,3.5943,127200.0
2009-07-14 12:30:00,5.35,5.36,5.35,5.35,94000.0,3.5943,3.601,3.5943,3.5943,94000.0
2009-07-14 12:35:00,5.35,5.36,5.35,5.36,183600.0,3.5943,3.601,3.5943,3.601,183600.0
2009-07-14 12:40:00,5.36,5.36,5.35,5.36,116800.0,3.601,3.601,3.5943,3.601,116800.0
2009-07-14 12:45:00,5.36,5.37,5.36,5.36,112800.0,3.601,3.6077,3.601,3.601,112800.0
2009-07-14 12:50:00,5.36,5.37,5.36,5.36,48000.0,3.601,3.6077,3.601,3.601,48000.0
2009-07-14 12:55:00,5.36,5.36,5.35,5.35,66000.0,3.601,3.601,3.5943,3.5943,66000.0
2009-07-14 13:00:00,5.35,5.36,5.35,5.36,48000.0,3.5943,3.601,3.5943,3.601,48000.0
2009-07-14 13:05:00,5.36,5.36,5.35,5.35,78000.0,3.601,3.601,3.5943,3.5943,78000.0
2009-07-14 13:10:00,5.35,5.35,5.35,5.35,210800.0,3.5943,3.5943,3.5943,3.5943,210800.0
2009-07-14 13:15:00,5.35,5.35,5.34,5.34,56400.0,3.5943,3.5943,3.5875,3.5875,56400.0
2009-07-14 13:20:00,5.34,5.35,5.34,5.35,41200.0,3.5875,3.5943,3.5875,3.5943,41200.0
2009-07-14 13:25:00,5.35,5.36,5.35,5.36,74800.0,3.5943,3.601,3.5943,3.601,74800.0
2009-07-14 13:30:00,5.36,5.37,5.35,5.36,38800.0,3.601,3.6077,3.5943,3.601,38800.0
2009-07-14 13:35:00,5.36,5.37,5.36,5.36,91600.0,3.601,3.6077,3.601,3.601,91600.0
2009-07-14 13:40:00,5.36,5.38,5.36,5.38,59600.0,3.601,3.6144,3.601,3.6144,59600.0
2009-07-14 13:45:00,5.38,5.38,5.37,5.38,132000.0,3.6144,3.6144,3.6077,3.6144,132000.0
2009-07-14 13:50:00,5.38,5.38,5.37,5.37,112000.0,3.6144,3.6144,3.6077,3.6077,112000.0
2009-07-14 13:55:00,5.37,5.39,5.37,5.38,131600.0,3.6077,3.6211,3.6077,3.6144,131600.0
2009-07-14 14:00:00,5.38,5.38,5.37,5.37,162400.0,3.6144,3.6144,3.6077,3.6077,162400.0
2009-07-14 14:05:00,5.38,5.38,5.36,5.37,175600.0,3.6144,3.6144,3.601,3.6077,175600.0
2009-07-14 14:10:00,5.37,5.38,5.36,5.37,108400.0,3.6077,3.6144,3.601,3.6077,108400.0
2009-07-14 14:15:00,5.37,5.39,5.37,5.39,172800.0,3.6077,3.6211,3.6077,3.6211,172800.0
2009-07-14 14:20:00,5.39,5.4,5.39,5.4,139200.0,3.6211,3.6278,3.6211,3.6278,139200.0
2009-07-14 14:25:00,5.4,5.4,5.39,5.39,128800.0,3.6278,3.6278,3.6211,3.6211,128800.0
2009-07-14 14:30:00,5.39,5.4,5.39,5.39,187200.0,3.6211,3.6278,3.6211,3.6211,187200.0
2009-07-14 14:35:00,5.39,5.41,5.39,5.4,119600.0,3.6211,3.6346,3.6211,3.6278,119600.0
2009-07-14 14:40:00,5.4,5.4,5.39,5.4,141200.0,3.6278,3.6278,3.6211,3.6278,141200.0
2009-07-14 14:45:00,5.4,5.4,5.39,5.39,233200.0,3.6278,3.6278,3.6211,3.6211,233200.0
2009-07-14 14:50:00,5.39,5.4,5.39,5.4,142800.0,3.6211,3.6278,3.6211,3.6278,142800.0
2009-07-14 14:55:00,5.39,5.41,5.39,5.41,181600.0,3.6211,3.6346,3.6211,3.6346,181600.0
2009-07-14 15:00:00,5.4,5.41,5.4,5.4,288000.0,3.6278,3.6346,3.6278,3.6278,288000.0
2009-07-14 15:05:00,5.4,5.4,5.39,5.4,219600.0,3.6278,3.6278,3.6211,3.6278,219600.0
2009-07-14 15:10:00,5.39,5.41,5.39,5.4,174000.0,3.6211,3.6346,3.6211,3.6278,174000.0
2009-07-14 15:15:00,5.4,5.4,5.39,5.39,126000.0,3.6278,3.6278,3.6211,3.6211,126000.0
2009-07-14 15:20:00,5.4,5.4,5.38,5.4,137600.0,3.6278,3.6278,3.6144,3.6278,137600.0
2009-07-14 15:25:00,5.4,5.41,5.39,5.41,322000.0,3.6278,3.6346,3.6211,3.6346,322000.0
2009-07-14 15:30:00,5.41,5.41,5.39,5.4,369200.0,3.6346,3.6346,3.6211,3.6278,369200.0
2009-07-14 15:35:00,5.4,5.41,5.4,5.41,264800.0,3.6278,3.6346,3.6278,3.6346,264800.0
2009-07-14 15:40:00,5.41,5.41,5.4,5.4,555200.0,3.6346,3.6346,3.6278,3.6278,555200.0
2009-07-14 15:45:00,5.4,5.4,5.38,5.39,518000.0,3.6278,3.6278,3.6144,3.6211,518000.0
2009-07-14 15:50:00,5.39,5.42,5.39,5.41,737600.0,3.6211,3.6413,3.6211,3.6346,737600.0
2009-07-14 15:55:00,5.41,5.42,5.4,5.41,575600.0,3.6346,3.6413,3.6278,3.6346,575600.0
2009-07-15 09:30:00,5.47,5.49,5.43,5.44,242000.0,3.6749,3.6883,3.648,3.6547,242000.0
2009-07-15 09:35:00,5.44,5.45,5.39,5.44,306800.0,3.6547,3.6614,3.6211,3.6547,306800.0
2009-07-15 09:40:00,5.44,5.46,5.42,5.46,313200.0,3.6547,3.6682,3.6413,3.6682,313200.0
2009-07-15 09:45:00,5.46,5.46,5.44,5.44,166400.0,3.6682,3.6682,3.6547,3.6547,166400.0
2009-07-15 09:50:00,5.44,5.44,5.41,5.42,178000.0,3.6547,3.6547,3.6346,3.6413,178000.0
2009-07-15 09:55:00,5.42,5.45,5.42,5.44,375600.0,3.6413,3.6614,3.6413,3.6547,375600.0
2009-07-15 10:00:00,5.43,5.44,5.4,5.41,260400.0,3.648,3.6547,3.6278,3.6346,260400.0
2009-07-15 10:05:00,5.41,5.41,5.4,5.4,221200.0,3.6346,3.6346,3.6278,3.6278,221200.0
2009-07-15 10:10:00,5.4,5.42,5.4,5.41,198800.0,3.6278,3.6413,3.6278,3.6346,198800.0
2009-07-15 10:15:00,5.41,5.41,5.4,5.4,121200.0,3.6346,3.6346,3.6278,3.6278,121200.0
2009-07-15 10:20:00,5.4,5.43,5.4,5.42,287600.0,3.6278,3.648,3.6278,3.6413,287600.0
2009-07-15 10:25:00,5.43,5.43,5.41,5.42,118000.0,3.648,3.648,3.6346,3.6413,118000.0
2009-07-15 10:30:00,5.42,5.42,5.41,5.41,50000.0,3.6413,3.6413,3.6346,3.6346,50000.0
2009-07-15 10:35:00,5.41,5.41,5.39,5.39,148400.0,3.6346,3.6346,3.6211,3.6211,148400.0
2009-07-15 10:40:00,5.39,5.39,5.39,5.39,92800.0,3.6211,3.6211,3.6211,3.6211,92800.0
2009-07-15 10:45:00,5.39,5.41,5.39,5.4,124400.0,3.6211,3.6346,3.6211,3.6278,124400.0
2009-07-15 10:50:00,5.41,5.41,5.4,5.4,134400.0,3.6346,3.6346,3.6278,3.6278,134400.0
2009-07-15 10:55:00,5.4,5.4,5.39,5.4,129200.0,3.6278,3.6278,3.6211,3.6278,129200.0
2009-07-15 11:00:00,5.4,5.4,5.39,5.4,164000.0,3.6278,3.6278,3.6211,3.6278,164000.0
2009-07-15 11:05:00,5.4,5.4,5.39,5.39,138800.0,3.6278,3.6278,3.6211,3.6211,138800.0
2009-07-15 11:10:00,5.39,5.39,5.37,5.37,172800.0,3.6211,3.6211,3.6077,3.6077,172800.0
2009-07-15 11:15:00,5.37,5.37,5.35,5.36,256400.0,3.6077,3.6077,3.5943,3.601,256400.0
2009-07-15 11:20:00,5.36,5.37,5.35,5.37,122000.0,3.601,3.6077,3.5943,3.6077,122000.0
2009-07-15 11:25:00,5.37,5.39,5.37,5.39,265200.0,3.6077,3.6211,3.6077,3.6211,265200.0
2009-07-15 11:30:00,5.39,5.39,5.39,5.39,108800.0,3.6211,3.6211,3.6211,3.6211,108800.0
2009-07-15 11:35:00,5.39,5.39,5.37,5.38,68400.0,3.6211,3.6211,3.6077,3.6144,68400.0
2009-07-15 11:40:00,5.38,5.38,5.37,5.38,82400.0,3.6144,3.6144,3.6077,3.6144,82400.0
2009-07-15 11:45:00,5.37,5.38,5.36,5.36,90800.0,3.6077,3.6144,3.601,3.601,90800.0
2009-07-15 11:50:00,5.36,5.37,5.36,5.36,78400.0,3.601,3.6077,3.601,3.601,78400.0
2009-07-15 11:55:00,5.36,5.36,5.35,5.36,30800.0,3.601,3.601,3.5943,3.601,30800.0
2009-07-15 12:00:00,5.35,5.36,5.35,5.35,40400.0,3.5943,3.601,3.5943,3.5943,40400.0
2009-07-15 12:05:00,5.35,5.35,5.34,5.34,78000.0,3.5943,3.5943,3.5875,3.5875,78000.0
2009-07-15 12:10:00,5.34,5.35,5.34,5.35,65600.0,3.5875,3.5943,3.5875,3.5943,65600.0
2009-07-15 12:15:00,5.35,5.37,5.35,5.36,94000.0,3.5943,3.6077,3.5943,3.601,94000.0
2009-07-15 12:20:00,5.36,5.37,5.36,5.37,40000.0,3.601,3.6077,3.601,3.6077,40000.0
2009-07-15 12:25:00,5.37,5.38,5.37,5.38,209200.0,3.6077,3.6144,3.6077,3.6144,209200.0
2009-07-15 12:30:00,5.37,5.39,5.37,5.39,59200.0,3.6077,3.6211,3.6077,3.6211,59200.0
2009-07-15 12:35:00,5.39,5.4,5.38,5.4,102400.0,3.6211,3.6278,3.6144,3.6278,102400.0
2009-07-15 12:40:00,5.39,5.39,5.38,5.38,64800.0,3.6211,3.6211,3.6144,3.6144,64800.0
2009-07-15 12:45:00,5.38,5.39,5.38,5.39,144000.0,3.6144,3.6211,3.6144,3.6211,144000.0
2009-07-15 12:50:00,5.39,5.39,5.39,5.39,77600.0,3.6211,3.6211,3.6211,3.6211,77600.0
2009-07-15 12:55:00,5.39,5.39,5.39,5.39,100800.0,3.6211,3.6211,3.6211,3.6211,100800.0
2009-07-15 13:00:00,5.39,5.39,5.39,5.39,26400.0,3.6211,3.6211,3.6211,3.6211,26400.0
2009-07-15 13:05:00,5.39,5.39,5.39,5.39,130800.0,3.6211,3.6211,3.6211,3.6211,130800.0
2009-07-15 13:10:00,5.39,5.39,5.39,5.39,13200.0,3.6211,3.6211,3.6211,3.6211,13200.0
2009-07-15 13:15:00,5.39,5.39,5.39,5.39,22400.0,3.6211,3.6211,3.6211,3.6211,22400.0
2009-07-15 13:20:00,5.39,5.39,5.39,5.39,110800.0,3.6211,3.6211,3.6211,3.6211,110800.0
2009-07-15 13:25:00,5.39,5.42,5.39,5.42,455200.0,3.6211,3.6413,3.6211,3.6413,455200.0
2009-07-15 13:30:00,5.42,5.42,5.41,5.42,166000.0,3.6413,3.6413,3.6346,3.6413,166000.0
2009-07-15 13:35:00,5.42,5.42,5.41,5.41,101200.0,3.6413,3.6413,3.6346,3.6346,101200.0
2009-07-15 13:40:00,5.41,5.42,5.41,5.42,112000.0,3.6346,3.6413,3.6346,3.6413,112000.0
2009-07-15 13:45:00,5.42,5.44,5.42,5.43,367600.0,3.6413,3.6547,3.6413,3.648,367600.0
2009-07-15 13:50:00,5.43,5.45,5.43,5.44,222000.0,3.648,3.6614,3.648,3.6547,222000.0
2009-07-15 13:55:00,5.44,5.44,5.43,5.43,116800.0,3.6547,3.6547,3.648,3.648,116800.0
2009-07-15 14:00:00,5.43,5.43,5.42,5.42,138800.0,3.648,3.648,3.6413,3.6413,138800.0
2009-07-15 14:05:00,5.42,5.43,5.42,5.43,169200.0,3.6413,3.648,3.6413,3.648,169200.0
2009-07-15 14:10:00,5.43,5.43,5.4,5.41,226800.0,3.648,3.648,3.6278,3.6346,226800.0
2009-07-15 14:15:00,5.41,5.41,5.4,5.41,48800.0,3.6346,3.6346,3.6278,3.6346,48800.0
2009-07-15 14:20:00,5.4,5.41,5.4,5.41,155600.0,3.6278,3.6346,3.6278,3.6346,155600.0
2009-07-15 14:25:00,5.41,5.42,5.41,5.41,90400.0,3.6346,3.6413,3.6346,3.6346,90400.0
2009-07-15 14:30:00,5.41,5.43,5.41,5.42,259200.0,3.6346,3.648,3.6346,3.6413,259200.0
2009-07-15 14:35:00,5.42,5.43,5.42,5.43,146400.0,3.6413,3.648,3.6413,3.648,146400.0
2009-07-15 14:40:00,5.43,5.43,5.42,5.43,99600.0,3.648,3.648,3.6413,3.648,99600.0
2009-07-15 14:45:00,5.43,5.44,5.43,5.44,151600.0,3.648,3.6547,3.648,3.6547,151600.0
2009-07-15 14:50:00,5.44,5.44,5.43,5.43,58800.0,3.6547,3.6547,3.648,3.648,58800.0
2009-07-15 14:55:00,5.43,5.44,5.43,5.43,154400.0,3.648,3.6547,3.648,3.648,154400.0
2009-07-15 15:00:00,5.43,5.43,5.43,5.43,55200.0,3.648,3.648,3.648,3.648,55200.0
2009-07-15 15:05:00,5.43,5.43,5.43,5.43,137200.0,3.648,3.648,3.648,3.648,137200.0
2009-07-15 15:10:00,5.43,5.45,5.43,5.43,164800.0,3.648,3.6614,3.648,3.648,164800.0
2009-07-15 15:15:00,5.43,5.43,5.43,5.43,69200.0,3.648,3.648,3.648,3.648,69200.0
2009-07-15 15:20:00,5.43,5.43,5.43,5.43,126400.0,3.648,3.648,3.648,3.648,126400.0
2009-07-15 15:25:00,5.43,5.43,5.42,5.42,186800.0,3.648,3.648,3.6413,3.6413,186800.0
2009-07-15 15:30:00,5.42,5.43,5.42,5.42,314800.0,3.6413,3.648,3.6413,3.6413,314800.0
2009-07-15 15:35:00,5.42,5.42,5.41,5.41,278400.0,3.6413,3.6413,3.6346,3.6346,278400.0
2009-07-15 15:40:00,5.41,5.42,5.41,5.41,562800.0,3.6346,3.6413,3.6346,3.6346,562800.0
2009-07-15 15:45:00,5.41,5.41,5.41,5.41,198800.0,3.6346,3.6346,3.6346,3.6346,198800.0
2009-07-15 15:50:00,5.41,5.42,5.4,5.41,1126400.0,3.6346,3.6413,3.6278,3.6346,1126400.0
2009-07-15 15:55:00,5.41,5.41,5.4,5.41,1016400.0,3.6346,3.6346,3.6278,3.6346,1016400.0
2009-07-16 09:30:00,5.36,5.43,5.36,5.38,130800.0,3.601,3.648,3.601,3.6144,130800.0
2009-07-16 09:35:00,5.38,5.39,5.35,5.36,159200.0,3.6144,3.6211,3.5943,3.601,159200.0
2009-07-16 09:40:00,5.36,5.36,5.33,5.34,133200.0,3.601,3.601,3.5808,3.5875,133200.0
2009-07-16 09:45:00,5.34,5.36,5.34,5.34,175200.0,3.5875,3.601,3.5875,3.5875,175200.0
2009-07-16 09:50:00,5.34,5.36,5.34,5.34,137200.0,3.5875,3.601,3.5875,3.5875,137200.0
2009-07-16 09:55:00,5.34,5.34,5.31,5.32,149200.0,3.5875,3.5875,3.5674,3.5741,149200.0
2009-07-16 10:00:00,5.32,5.32,5.28,5.3,202000.0,3.5741,3.5741,3.5472,3.5607,202000.0
2009-07-16 10:05:00,5.29,5.32,5.29,5.32,137600.0,3.5539,3.5741,3.5539,3.5741,137600.0
2009-07-16 10:10:00,5.32,5.33,5.3,5.32,136800.0,3.5741,3.5808,3.5607,3.5741,136800.0
2009-07-16 10:15:00,5.32,5.33,5.3,5.3,113600.0,3.5741,3.5808,3.5607,3.5607,113600.0
2009-07-16 10:20:00,5.31,5.33,5.3,5.33,143200.0,3.5674,3.5808,3.5607,3.5808,143200.0
2009-07-16 10:25:00,5.33,5.33,5.32,5.33,114800.0,3.5808,3.5808,3.5741,3.5808,114800.0
2009-07-16 10:30:00,5.33,5.33,5.31,5.31,69600.0,3.5808,3.5808,3.5674,3.5674,69600.0
2009-07-16 10:35:00,5.31,5.33,5.31,5.32,73200.0,3.5674,3.5808,3.5674,3.5741,73200.0
2009-07-16 10:40:00,5.32,5.32,5.32,5.32,71200.0,3.5741,3.5741,3.5741,3.5741,71200.0
2009-07-16 10:45:00,5.32,5.32,5.31,5.31,105600.0,3.5741,3.5741,3.5674,3.5674,105600.0
2009-07-16 10:50:00,5.31,5.33,5.3,5.33,88800.0,3.5674,3.5808,3.5607,3.5808,88800.0
2009-07-16 10:55:00,5.33,5.33,5.3,5.3,121600.0,3.5808,3.5808,3.5607,3.5607,121600.0
2009-07-16 11:00:00,5.3,5.33,5.3,5.32,335600.0,3.5607,3.5808,3.5607,3.5741,335600.0
2009-07-16 11:05:00,5.31,5.33,5.31,5.32,94800.0,3.5674,3.5808,3.5674,3.5741,94800.0
2009-07-16 11:10:00,5.32,5.32,5.31,5.32,66400.0,3.5741,3.5741,3.5674,3.5741,66400.0
2009-07-16 11:15:00,5.32,5.32,5.31,5.31,84000.0,3.5741,3.5741,3.5674,3.5674,84000.0
2009-07-16 11:20:00,5.31,5.31,5.3,5.3,153200.0,3.5674,3.5674,3.5607,3.5607,153200.0
2009-07-16 11:25:00,5.3,5.3,5.28,5.28,171200.0,3.5607,3.5607,3.5472,3.5472,171200.0
2009-07-16 11:30:00,5.28,5.29,5.28,5.28,102000.0,3.5472,3.5539,3.5472,3.5472,102000.0
2009-07-16 11:35:00,5.28,5.31,5.28,5.31,90400.0,3.5472,3.5674,3.5472,3.5674,90400.0
2009-07-16 11:40:00,5.31,5.31,5.3,5.31,87600.0,3.5674,3.5674,3.5607,3.5674,87600.0
2009-07-16 11:45:00,5.31,5.32,5.31,5.31,91200.0,3.5674,3.5741,3.5674,3.5674,91200.0
2009-07-16 11:50:00,5.31,5.31,5.31,5.31,42000.0,3.5674,3.5674,3.5674,3.5674,42000.0
2009-07-16 11:55:00,5.31,5.32,5.31,5.32,94400.0,3.5674,3.5741,3.5674,3.5741,94400.0
2009-07-16 12:00:00,5.32,5.33,5.32,5.33,48000.0,3.5741,3.5808,3.5741,3.5808,48000.0
2009-07-16 12:05:00,5.33,5.33,5.33,5.33,28400.0,3.5808,3.5808,3.5808,3.5808,28400.0
2009-07-16 12:10:00,5.33,5.33,5.32,5.32,51600.0,3.5808,3.5808,3.5741,3.5741,51600.0
2009-07-16 12:15:00,5.32,5.32,5.31,5.31,41200.0,3.5741,3.5741,3.5674,3.5674,41200.0
2009-07-16 12:20:00,5.31,5.31,5.31,5.31,80000.0,3.5674,3.5674,3.5674,3.5674,80000.0
2009-07-16 12:25:00,5.31,5.31,5.31,5.31,23600.0,3.5674,3.5674,3.5674,3.5674,23600.0
2009-07-16 12:30:00,5.31,5.31,5.29,5.29,444800.0,3.5674,3.5674,3.5539,3.5539,444800.0
2009-07-16 12:35:00,5.29,5.3,5.28,5.29,332400.0,3.5539,3.5607,3.5472,3.5539,332400.0
2009-07-16 12:40:00,5.3,5.3,5.29,5.3,442800.0,3.5607,3.5607,3.5539,3.5607,442800.0
2009-07-16 12:45:00,5.3,5.3,5.3,5.3,111200.0,3.5607,3.5607,3.5607,3.5607,111200.0
2009-07-16 12:50:00,5.3,5.3,5.3,5.3,38000.0,3.5607,3.5607,3.5607,3.5607,38000.0
2009-07-16 12:55:00,5.3,5.3,5.3,5.3,198800.0,3.5607,3.5607,3.5607,3.5607,198800.0
2009-07-16 13:00:00,5.3,5.31,5.3,5.31,64400.0,3.5607,3.5674,3.5607,3.5674,64400.0
2009-07-16 13:05:00,5.31,5.31,5.3,5.3,94400.0,3.5674,3.5674,3.5607,3.5607,94400.0
2009-07-16 13:10:00,5.3,5.3,5.29,5.29,174000.0,3.5607,3.5607,3.5539,3.5539,174000.0
2009-07-16 13:15:00,5.29,5.3,5.28,5.29,446400.0,3.5539,3.5607,3.5472,3.5539,446400.0
2009-07-16 13:20:00,5.29,5.31,5.29,5.3,249600.0,3.5539,3.5674,3.5539,3.5607,249600.0
2009-07-16 13:25:00,5.3,5.3,5.3,5.3,55200.0,3.5607,3.5607,3.5607,3.5607,55200.0
2009-07-16 13:30:00,5.3,5.3,5.3,5.3,296000.0,3.5607,3.5607,3.5607,3.5607,296000.0
2009-07-16 13:35:00,5.3,5.31,5.28,5.31,393200.0,3.5607,3.5674,3.5472,3.5674,393200.0
2009-07-16 13:40:00,5.31,5.33,5.31,5.33,208800.0,3.5674,3.5808,3.5674,3.5808,208800.0
2009-07-16 13:45:00,5.33,5.34,5.33,5.34,176800.0,3.5808,3.5875,3.5808,3.5875,176800.0
2009-07-16 13:50:00,5.34,5.36,5.34,5.35,141600.0,3.5875,3.601,3.5875,3.5943,141600.0
2009-07-16 13:55:00,5.35,5.35,5.35,5.35,58400.0,3.5943,3.5943,3.5943,3.5943,58400.0
2009-07-16 14:00:00,5.35,5.36,5.35,5.35,173200.0,3.5943,3.601,3.5943,3.5943,173200.0
2009-07-16 14:05:00,5.35,5.36,5.35,5.36,74000.0,3.5943,3.601,3.5943,3.601,74000.0
2009-07-16 14:10:00,5.36,5.38,5.36,5.37,250000.0,3.601,3.6144,3.601,3.6077,250000.0
2009-07-16 14:15:00,5.37,5.38,5.37,5.38,86800.0,3.6077,3.6144,3.6077,3.6144,86800.0
2009-07-16 14:20:00,5.38,5.39,5.38,5.39,426000.0,3.6144,3.6211,3.6144,3.6211,426000.0
2009-07-16 14:25:00,5.39,5.4,5.39,5.4,121600.0,3.6211,3.6278,3.6211,3.6278,121600.0
2009-07-16 14:30:00,5.4,5.41,5.4,5.4,104400.0,3.6278,3.6346,3.6278,3.6278,104400.0
2009-07-16 14:35:00,5.4,5.43,5.4,5.42,278800.0,3.6278,3.648,3.6278,3.6413,278800.0
2009-07-16 14:40:00,5.42,5.43,5.41,5.43,202000.0,3.6413,3.648,3.6346,3.648,202000.0
2009-07-16 14:45:00,5.43,5.46,5.43,5.46,532000.0,3.648,3.6682,3.648,3.6682,532000.0
2009-07-16 14:50:00,5.46,5.48,5.45,5.48,266000.0,3.6682,3.6816,3.6614,3.6816,266000.0
2009-07-16 14:55:00,5.47,5.49,5.47,5.49,528000.0,3.6749,3.6883,3.6749,3.6883,528000.0
2009-07-16 15:00:00,5.49,5.5,5.49,5.5,303600.0,3.6883,3.695,3.6883,3.695,303600.0
2009-07-16 15:05:00,5.5,5.51,5.5,5.5,249600.0,3.695,3.7017,3.695,3.695,249600.0
2009-07-16 15:10:00,5.5,5.51,5.5,5.51,459200.0,3.695,3.7017,3.695,3.7017,459200.0
2009-07-16 15:15:00,5.51,5.51,5.5,5.51,183600.0,3.7017,3.7017,3.695,3.7017,183600.0
2009-07-16 15:20:00,5.51,5.52,5.5,5.51,349200.0,3.7017,3.7085,3.695,3.7017,349200.0
2009-07-16 15:25:00,5.51,5.51,5.5,5.51,251600.0,3.7017,3.7017,3.695,3.7017,251600.0
2009-07-16 15:30:00,5.51,5.52,5.51,5.51,204000.0,3.7017,3.7085,3.7017,3.7017,204000.0
2009-07-16 15:35:00,5.51,5.51,5.5,5.5,272400.0,3.7017,3.7017,3.695,3.695,272400.0
2009-07-16 15:40:00,5.5,5.53,5.5,5.52,629600.0,3.695,3.7152,3.695,3.7085,629600.0
2009-07-16 15:45:00,5.52,5.54,5.52,5.54,408000.0,3.7085,3.7219,3.7085,3.7219,408000.0
2009-07-16 15:50:00,5.54,5.56,5.53,5.54,1524000.0,3.7219,3.7353,3.7152,3.7219,1524000.0
2009-07-16 15:55:00,5.54,5.55,5.53,5.54,1433600.0,3.7219,3.7286,3.7152,3.7219,1433600.0
2009-07-17 09:30:00,5.46,5.54,5.41,5.47,928000.0,3.6682,3.7219,3.6346,3.6749,928000.0
2009-07-17 09:35:00,5.47,5.51,5.46,5.48,428800.0,3.6749,3.7017,3.6682,3.6816,428800.0
2009-07-17 09:40:00,5.48,5.5,5.47,5.49,177200.0,3.6816,3.695,3.6749,3.6883,177200.0
2009-07-17 09:45:00,5.49,5.5,5.47,5.47,389200.0,3.6883,3.695,3.6749,3.6749,389200.0
2009-07-17 09:50:00,5.47,5.47,5.44,5.45,246800.0,3.6749,3.6749,3.6547,3.6614,246800.0
2009-07-17 09:55:00,5.45,5.46,5.43,5.44,405600.0,3.6614,3.6682,3.648,3.6547,405600.0
2009-07-17 10:00:00,5.44,5.46,5.43,5.46,150800.0,3.6547,3.6682,3.648,3.6682,150800.0
2009-07-17 10:05:00,5.45,5.48,5.45,5.46,182800.0,3.6614,3.6816,3.6614,3.6682,182800.0
2009-07-17 10:10:00,5.46,5.48,5.46,5.46,186800.0,3.6682,3.6816,3.6682,3.6682,186800.0
2009-07-17 10:15:00,5.46,5.46,5.45,5.45,80000.0,3.6682,3.6682,3.6614,3.6614,80000.0
2009-07-17 10:20:00,5.46,5.46,5.45,5.46,118800.0,3.6682,3.6682,3.6614,3.6682,118800.0
2009-07-17 10:25:00,5.46,5.46,5.44,5.45,168400.0,3.6682,3.6682,3.6547,3.6614,168400.0
2009-07-17 10:30:00,5.45,5.45,5.44,5.45,120400.0,3.6614,3.6614,3.6547,3.6614,120400.0
2009-07-17 10:35:00,5.45,5.45,5.43,5.45,322800.0,3.6614,3.6614,3.648,3.6614,322800.0
2009-07-17 10:40:00,5.45,5.45,5.44,5.45,147600.0,3.6614,3.6614,3.6547,3.6614,147600.0
2009-07-17 10:45:00,5.45,5.45,5.43,5.43,180000.0,3.6614,3.6614,3.648,3.648,180000.0
2009-07-17 10:50:00,5.43,5.43,5.39,5.4,712000.0,3.648,3.648,3.6211,3.6278,712000.0
2009-07-17 10:55:00,5.4,5.42,5.4,5.4,136400.0,3.6278,3.6413,3.6278,3.6278,136400.0
2009-07-17 11:00:00,5.4,5.4,5.39,5.39,157200.0,3.6278,3.6278,3.6211,3.6211,157200.0
2009-07-17 11:05:00,5.39,5.4,5.38,5.38,233200.0,3.6211,3.6278,3.6144,3.6144,233200.0
2009-07-17 11:10:00,5.38,5.38,5.36,5.36,618400.0,3.6144,3.6144,3.601,3.601,618400.0
2009-07-17 11:15:00,5.37,5.38,5.36,5.36,301200.0,3.6077,3.6144,3.601,3.601,301200.0
2009-07-17 11:20:00,5.36,5.38,5.36,5.38,280000.0,3.601,3.6144,3.601,3.6144,280000.0
2009-07-17 11:25:00,5.38,5.39,5.38,5.39,225200.0,3.6144,3.6211,3.6144,3.6211,225200.0
2009-07-17 11:30:00,5.39,5.39,5.37,5.38,205200.0,3.6211,3.6211,3.6077,3.6144,205200.0
2009-07-17 11:35:00,5.38,5.38,5.37,5.38,114400.0,3.6144,3.6144,3.6077,3.6144,114400.0
2009-07-17 11:40:00,5.38,5.39,5.38,5.39,72000.0,3.6144,3.6211,3.6144,3.6211,72000.0
2009-07-17 11:45:00,5.38,5.39,5.37,5.39,118000.0,3.6144,3.6211,3.6077,3.6211,118000.0
2009-07-17 11:50:00,5.39,5.39,5.39,5.39,101600.0,3.6211,3.6211,3.6211,3.6211,101600.0
2009-07-17 11:55:00,5.39,5.44,5.39,5.44,700000.0,3.6211,3.6547,3.6211,3.6547,700000.0
2009-07-17 12:00:00,5.44,5.44,5.43,5.43,369200.0,3.6547,3.6547,3.648,3.648,369200.0
2009-07-17 12:05:00,5.43,5.43,5.41,5.41,132400.0,3.648,3.648,3.6346,3.6346,132400.0
2009-07-17 12:10:00,5.42,5.42,5.41,5.42,69600.0,3.6413,3.6413,3.6346,3.6413,69600.0
2009-07-17 12:15:00,5.42,5.43,5.42,5.42,121600.0,3.6413,3.648,3.6413,3.6413,121600.0
2009-07-17 12:20:00,5.42,5.43,5.42,5.42,90400.0,3.6413,3.648,3.6413,3.6413,90400.0
2009-07-17 12:25:00,5.42,5.43,5.42,5.43,202800.0,3.6413,3.648,3.6413,3.648,202800.0
2009-07-17 12:30:00,5.43,5.45,5.43,5.44,160800.0,3.648,3.6614,3.648,3.6547,160800.0
2009-07-17 12:35:00,5.44,5.45,5.44,5.45,34800.0,3.6547,3.6614,3.6547,3.6614,34800.0
2009-07-17 12:40:00,5.45,5.46,5.45,5.46,86400.0,3.6614,3.6682,3.6614,3.6682,86400.0
2009-07-17 12:45:00,5.46,5.46,5.46,5.46,122400.0,3.6682,3.6682,3.6682,3.6682,122400.0
2009-07-17 12:50:00,5.46,5.47,5.45,5.46,122400.0,3.6682,3.6749,3.6614,3.6682,122400.0
2009-07-17 12:55:00,5.46,5.46,5.45,5.46,62000.0,3.6682,3.6682,3.6614,3.6682,62000.0
2009-07-17 13:00:00,5.46,5.46,5.46,5.46,62800.0,3.6682,3.6682,3.6682,3.6682,62800.0
2009-07-17 13:05:00,5.46,5.47,5.46,5.47,52000.0,3.6682,3.6749,3.6682,3.6749,52000.0
2009-07-17 13:10:00,5.46,5.47,5.46,5.46,31200.0,3.6682,3.6749,3.6682,3.6682,31200.0
2009-07-17 13:15:00,5.46,5.46,5.46,5.46,20400.0,3.6682,3.6682,3.6682,3.6682,20400.0
2009-07-17 13:20:00,5.46,5.46,5.46,5.46,86400.0,3.6682,3.6682,3.6682,3.6682,86400.0
2009-07-17 13:25:00,5.46,5.46,5.46,5.46,37200.0,3.6682,3.6682,3.6682,3.6682,37200.0
2009-07-17 13:30:00,5.46,5.48,5.46,5.48,144800.0,3.6682,3.6816,3.6682,3.6816,144800.0
2009-07-17 13:35:00,5.48,5.5,5.48,5.5,448800.0,3.6816,3.695,3.6816,3.695,448800.0
2009-07-17 13:40:00,5.5,5.51,5.5,5.51,148800.0,3.695,3.7017,3.695,3.7017,148800.0
2009-07-17 13:45:00,5.51,5.52,5.5,5.52,105600.0,3.7017,3.7085,3.695,3.7085,105600.0
2009-07-17 13:50:00,5.52,5.53,5.51,5.53,111200.0,3.7085,3.7152,3.7017,3.7152,111200.0
2009-07-17 13:55:00,5.53,5.54,5.53,5.54,152400.0,3.7152,3.7219,3.7152,3.7219,152400.0
2009-07-17 14:00:00,5.53,5.54,5.53,5.53,150400.0,3.7152,3.7219,3.7152,3.7152,150400.0
2009-07-17 14:05:00,5.53,5.53,5.52,5.52,154400.0,3.7152,3.7152,3.7085,3.7085,154400.0
2009-07-17 14:10:00,5.53,5.53,5.51,5.51,92800.0,3.7152,3.7152,3.7017,3.7017,92800.0
2009-07-17 14:15:00,5.51,5.51,5.51,5.51,47200.0,3.7017,3.7017,3.7017,3.7017,47200.0
2009-07-17 14:20:00,5.51,5.51,5.51,5.51,72000.0,3.7017,3.7017,3.7017,3.7017,72000.0
2009-07-17 14:25:00,5.51,5.53,5.51,5.53,217200.0,3.7017,3.7152,3.7017,3.7152,217200.0
2009-07-17 14:30:00,5.53,5.53,5.52,5.52,95200.0,3.7152,3.7152,3.7085,3.7085,95200.0
2009-07-17 14:35:00,5.52,5.52,5.52,5.52,65200.0,3.7085,3.7085,3.7085,3.7085,65200.0
2009-07-17 14:40:00,5.52,5.52,5.52,5.52,45600.0,3.7085,3.7085,3.7085,3.7085,45600.0
2009-07-17 14:45:00,5.52,5.52,5.5,5.5,216000.0,3.7085,3.7085,3.695,3.695,216000.0
2009-07-17 14:50:00,5.5,5.5,5.48,5.48,243600.0,3.695,3.695,3.6816,3.6816,243600.0
2009-07-17 14:55:00,5.49,5.49,5.48,5.49,126400.0,3.6883,3.6883,3.6816,3.6883,126400.0
2009-07-17 15:00:00,5.49,5.49,5.47,5.47,163200.0,3.6883,3.6883,3.6749,3.6749,163200.0
2009-07-17 15:05:00,5.47,5.48,5.47,5.47,180800.0,3.6749,3.6816,3.6749,3.6749,180800.0
2009-07-17 15:10:00,5.47,5.47,5.46,5.46,205600.0,3.6749,3.6749,3.6682,3.6682,205600.0
2009-07-17 15:15:00,5.46,5.47,5.46,5.46,162000.0,3.6682,3.6749,3.6682,3.6682,162000.0
2009-07-17 15:20:00,5.46,5.47,5.46,5.46,128400.0,3.6682,3.6749,3.6682,3.6682,128400.0
2009-07-17 15:25:00,5.46,5.47,5.46,5.46,138800.0,3.6682,3.6749,3.6682,3.6682,138800.0
2009-07-17 15:30:00,5.46,5.47,5.44,5.45,253600.0,3.6682,3.6749,3.6547,3.6614,253600.0
2009-07-17 15:35:00,5.45,5.46,5.45,5.46,319200.0,3.6614,3.6682,3.6614,3.6682,319200.0
2009-07-17 15:40:00,5.46,5.48,5.46,5.47,457600.0,3.6682,3.6816,3.6682,3.6749,457600.0
2009-07-17 15:45:00,5.47,5.49,5.47,5.48,360800.0,3.6749,3.6883,3.6749,3.6816,360800.0
2009-07-17 15:50:00,5.48,5.5,5.48,5.5,588800.0,3.6816,3.695,3.6816,3.695,588800.0
2009-07-17 15:55:00,5.5,5.5,5.49,5.5,750000.0,3.695,3.695,3.6883,3.695,750000.0
2009-07-20 09:30:00,5.52,5.54,5.5,5.53,143200.0,3.7085,3.7219,3.695,3.7152,143200.0
2009-07-20 09:35:00,5.53,5.57,5.53,5.56,256000.0,3.7152,3.7421,3.7152,3.7353,256000.0
2009-07-20 09:40:00,5.56,5.56,5.52,5.55,419200.0,3.7353,3.7353,3.7085,3.7286,419200.0
2009-07-20 09:45:00,5.55,5.58,5.55,5.57,96000.0,3.7286,3.7488,3.7286,3.7421,96000.0
2009-07-20 09:50:00,5.57,5.59,5.55,5.56,263600.0,3.7421,3.7555,3.7286,3.7353,263600.0
2009-07-20 09:55:00,5.56,5.57,5.53,5.55,306400.0,3.7353,3.7421,3.7152,3.7286,306400.0
2009-07-20 10:00:00,5.55,5.6,5.55,5.59,200000.0,3.7286,3.7622,3.7286,3.7555,200000.0
2009-07-20 10:05:00,5.59,5.6,5.54,5.55,122000.0,3.7555,3.7622,3.7219,3.7286,122000.0
2009-07-20 10:10:00,5.55,5.57,5.54,5.57,252000.0,3.7286,3.7421,3.7219,3.7421,252000.0
2009-07-20 10:15:00,5.57,5.58,5.54,5.55,201600.0,3.7421,3.7488,3.7219,3.7286,201600.0
2009-07-20 10:20:00,5.55,5.57,5.54,5.55,124800.0,3.7286,3.7421,3.7219,3.7286,124800.0
2009-07-20 10:25:00,5.55,5.56,5.54,5.55,170400.0,3.7286,3.7353,3.7219,3.7286,170400.0
2009-07-20 10:30:00,5.55,5.55,5.55,5.55,89200.0,3.7286,3.7286,3.7286,3.7286,89200.0
2009-07-20 10:35:00,5.55,5.56,5.54,5.55,100000.0,3.7286,3.7353,3.7219,3.7286,100000.0
2009-07-20 10:40:00,5.55,5.56,5.54,5.56,92800.0,3.7286,3.7353,3.7219,3.7353,92800.0
2009-07-20 10:45:00,5.56,5.56,5.54,5.54,72400.0,3.7353,3.7353,3.7219,3.7219,72400.0
2009-07-20 10:50:00,5.55,5.55,5.54,5.55,42000.0,3.7286,3.7286,3.7219,3.7286,42000.0
2009-07-20 10:55:00,5.54,5.56,5.54,5.55,80400.0,3.7219,3.7353,3.7219,3.7286,80400.0
2009-07-20 11:00:00,5.55,5.57,5.55,5.57,87200.0,3.7286,3.7421,3.7286,3.7421,87200.0
2009-07-20 11:05:00,5.56,5.57,5.56,5.57,96000.0,3.7353,3.7421,3.7353,3.7421,96000.0
2009-07-20 11:10:00,5.57,5.58,5.57,5.58,91600.0,3.7421,3.7488,3.7421,3.7488,91600.0
2009-07-20 11:15:00,5.58,5.59,5.58,5.59,112800.0,3.7488,3.7555,3.7488,3.7555,112800.0
2009-07-20 11:20:00,5.59,5.59,5.57,5.58,56000.0,3.7555,3.7555,3.7421,3.7488,56000.0
2009-07-20 11:25:00,5.58,5.58,5.57,5.58,81200.0,3.7488,3.7488,3.7421,3.7488,81200.0
2009-07-20 11:30:00,5.58,5.61,5.58,5.61,334400.0,3.7488,3.7689,3.7488,3.7689,334400.0
2009-07-20 11:35:00,5.61,5.61,5.6,5.61,164800.0,3.7689,3.7689,3.7622,3.7689,164800.0
2009-07-20 11:40:00,5.61,5.62,5.6,5.62,221600.0,3.7689,3.7756,3.7622,3.7756,221600.0
2009-07-20 11:45:00,5.62,5.62,5.6,5.6,184000.0,3.7756,3.7756,3.7622,3.7622,184000.0
2009-07-20 11:50:00,5.6,5.61,5.6,5.6,89600.0,3.7622,3.7689,3.7622,3.7622,89600.0
2009-07-20 11:55:00,5.6,5.61,5.6,5.6,34000.0,3.7622,3.7689,3.7622,3.7622,34000.0
2009-07-20 12:00:00,5.6,5.6,5.6,5.6,74800.0,3.7622,3.7622,3.7622,3.7622,74800.0
2009-07-20 12:05:00,5.6,5.62,5.6,5.61,56800.0,3.7622,3.7756,3.7622,3.7689,56800.0
2009-07-20 12:10:00,5.61,5.61,5.61,5.61,34800.0,3.7689,3.7689,3.7689,3.7689,34800.0
2009-07-20 12:15:00,5.61,5.61,5.61,5.61,33600.0,3.7689,3.7689,3.7689,3.7689,33600.0
2009-07-20 12:20:00,5.61,5.61,5.61,5.61,72400.0,3.7689,3.7689,3.7689,3.7689,72400.0
2009-07-20 12:25:00,5.61,5.62,5.61,5.61,214400.0,3.7689,3.7756,3.7689,3.7689,214400.0
2009-07-20 12:30:00,5.61,5.62,5.61,5.62,100400.0,3.7689,3.7756,3.7689,3.7756,100400.0
2009-07-20 12:35:00,5.62,5.62,5.61,5.61,142400.0,3.7756,3.7756,3.7689,3.7689,142400.0
2009-07-20 12:40:00,5.61,5.62,5.6,5.62,115200.0,3.7689,3.7756,3.7622,3.7756,115200.0
2009-07-20 12:45:00,5.62,5.63,5.61,5.61,165200.0,3.7756,3.7824,3.7689,3.7689,165200.0
2009-07-20 12:50:00,5.61,5.63,5.61,5.62,234000.0,3.7689,3.7824,3.7689,3.7756,234000.0
2009-07-20 12:55:00,5.62,5.62,5.61,5.61,74400.0,3.7756,3.7756,3.7689,3.7689,74400.0
2009-07-20 13:00:00,5.61,5.61,5.6,5.6,66400.0,3.7689,3.7689,3.7622,3.7622,66400.0
2009-07-20 13:05:00,5.6,5.6,5.6,5.6,45600.0,3.7622,3.7622,3.7622,3.7622,45600.0
2009-07-20 13:10:00,5.6,5.6,5.58,5.58,155600.0,3.7622,3.7622,3.7488,3.7488,155600.0
2009-07-20 13:15:00,5.58,5.58,5.57,5.58,93200.0,3.7488,3.7488,3.7421,3.7488,93200.0
2009-07-20 13:20:00,5.58,5.58,5.57,5.57,98000.0,3.7488,3.7488,3.7421,3.7421,98000.0
2009-07-20 13:25:00,5.57,5.57,5.56,5.56,107600.0,3.7421,3.7421,3.7353,3.7353,107600.0
2009-07-20 13:30:00,5.56,5.56,5.56,5.56,72800.0,3.7353,3.7353,3.7353,3.7353,72800.0
2009-07-20 13:35:00,5.56,5.58,5.56,5.56,125200.0,3.7353,3.7488,3.7353,3.7353,125200.0
2009-07-20 13:40:00,5.56,5.57,5.56,5.57,107600.0,3.7353,3.7421,3.7353,3.7421,107600.0
2009-07-20 13:45:00,5.56,5.58,5.56,5.58,59600.0,3.7353,3.7488,3.7353,3.7488,59600.0
2009-07-20 13:50:00,5.58,5.58,5.57,5.57,63200.0,3.7488,3.7488,3.7421,3.7421,63200.0
2009-07-20 13:55:00,5.57,5.58,5.57,5.58,66800.0,3.7421,3.7488,3.7421,3.7488,66800.0
2009-07-20 14:00:00,5.57,5.57,5.56,5.57,88800.0,3.7421,3.7421,3.7353,3.7421,88800.0
2009-07-20 14:05:00,5.57,5.58,5.57,5.58,118400.0,3.7421,3.7488,3.7421,3.7488,118400.0
2009-07-20 14:10:00,5.58,5.58,5.57,5.58,132000.0,3.7488,3.7488,3.7421,3.7488,132000.0
2009-07-20 14:15:00,5.58,5.59,5.58,5.58,142000.0,3.7488,3.7555,3.7488,3.7488,142000.0
2009-07-20 14:20:00,5.58,5.58,5.56,5.57,144000.0,3.7488,3.7488,3.7353,3.7421,144000.0
2009-07-20 14:25:00,5.57,5.57,5.55,5.56,174000.0,3.7421,3.7421,3.7286,3.7353,174000.0
2009-07-20 14:30:00,5.56,5.57,5.56,5.56,122800.0,3.7353,3.7421,3.7353,3.7353,122800.0
2009-07-20 14:35:00,5.56,5.57,5.55,5.56,150400.0,3.7353,3.7421,3.7286,3.7353,150400.0
2009-07-20 14:40:00,5.56,5.57,5.56,5.57,250800.0,3.7353,3.7421,3.7353,3.7421,250800.0
2009-07-20 14:45:00,5.57,5.58,5.56,5.57,152400.0,3.7421,3.7488,3.7353,3.7421,152400.0
2009-07-20 14:50:00,5.57,5.57,5.56,5.56,110000.0,3.7421,3.7421,3.7353,3.7353,110000.0
2009-07-20 14:55:00,5.56,5.57,5.56,5.56,63200.0,3.7353,3.7421,3.7353,3.7353,63200.0
2009-07-20 15:00:00,5.56,5.58,5.56,5.58,141600.0,3.7353,3.7488,3.7353,3.7488,141600.0
2009-07-20 15:05:00,5.58,5.59,5.58,5.59,219200.0,3.7488,3.7555,3.7488,3.7555,219200.0
2009-07-20 15:10:00,5.59,5.6,5.58,5.58,161200.0,3.7555,3.7622,3.7488,3.7488,161200.0
2009-07-20 15:15:00,5.58,5.59,5.58,5.58,132800.0,3.7488,3.7555,3.7488,3.7488,132800.0
2009-07-20 15:20:00,5.58,5.59,5.57,5.59,146800.0,3.7488,3.7555,3.7421,3.7555,146800.0
2009-07-20 15:25:00,5.59,5.59,5.57,5.58,232400.0,3.7555,3.7555,3.7421,3.7488,232400.0
2009-07-20 15:30:00,5.58,5.58,5.56,5.57,282000.0,3.7488,3.7488,3.7353,3.7421,282000.0
2009-07-20 15:35:00,5.57,5.59,5.56,5.58,258000.0,3.7421,3.7555,3.7353,3.7488,258000.0
2009-07-20 15:40:00,5.59,5.59,5.57,5.58,420000.0,3.7555,3.7555,3.7421,3.7488,420000.0
2009-07-20 15:45:00,5.58,5.59,5.57,5.57,512400.0,3.7488,3.7555,3.7421,3.7421,512400.0
2009-07-20 15:50:00,5.57,5.59,5.57,5.59,744000.0,3.7421,3.7555,3.7421,3.7555,744000.0
2009-07-20 15:55:00,5.59,5.59,5.57,5.58,623600.0,3.7555,3.7555,3.7421,3.7488,623600.0
2009-07-21 09:30:00,5.61,5.64,5.58,5.58,122000.0,3.7689,3.7891,3.7488,3.7488,122000.0
2009-07-21 09:35:00,5.58,5.59,5.54,5.55,115200.0,3.7488,3.7555,3.7219,3.7286,115200.0
2009-07-21 09:40:00,5.56,5.56,5.51,5.51,196800.0,3.7353,3.7353,3.7017,3.7017,196800.0
2009-07-21 09:45:00,5.51,5.54,5.5,5.54,200000.0,3.7017,3.7219,3.695,3.7219,200000.0
2009-07-21 09:50:00,5.54,5.57,5.54,5.56,345200.0,3.7219,3.7421,3.7219,3.7353,345200.0
2009-07-21 09:55:00,5.56,5.6,5.56,5.59,175200.0,3.7353,3.7622,3.7353,3.7555,175200.0
2009-07-21 10:00:00,5.59,5.59,5.55,5.57,434800.0,3.7555,3.7555,3.7286,3.7421,434800.0
2009-07-21 10:05:00,5.57,5.58,5.57,5.58,291600.0,3.7421,3.7488,3.7421,3.7488,291600.0
2009-07-21 10:10:00,5.58,5.6,5.57,5.6,260400.0,3.7488,3.7622,3.7421,3.7622,260400.0
2009-07-21 10:15:00,5.6,5.62,5.58,5.62,201600.0,3.7622,3.7756,3.7488,3.7756,201600.0
2009-07-21 10:20:00,5.62,5.64,5.62,5.64,292000.0,3.7756,3.7891,3.7756,3.7891,292000.0
2009-07-21 10:25:00,5.63,5.63,5.6,5.6,280000.0,3.7824,3.7824,3.7622,3.7622,280000.0
2009-07-21 10:30:00,5.6,5.61,5.6,5.61,195600.0,3.7622,3.7689,3.7622,3.7689,195600.0
2009-07-21 10:35:00,5.62,5.64,5.6,5.62,446000.0,3.7756,3.7891,3.7622,3.7756,446000.0
2009-07-21 10:40:00,5.62,5.64,5.61,5.64,184000.0,3.7756,3.7891,3.7689,3.7891,184000.0
2009-07-21 10:45:00,5.64,5.65,5.63,5.65,165600.0,3.7891,3.7958,3.7824,3.7958,165600.0
2009-07-21 10:50:00,5.65,5.65,5.63,5.65,190800.0,3.7958,3.7958,3.7824,3.7958,190800.0
2009-07-21 10:55:00,5.65,5.66,5.63,5.65,247200.0,3.7958,3.8025,3.7824,3.7958,247200.0
2009-07-21 11:00:00,5.65,5.66,5.64,5.65,110800.0,3.7958,3.8025,3.7891,3.7958,110800.0
2009-07-21 11:05:00,5.65,5.66,5.64,5.66,196800.0,3.7958,3.8025,3.7891,3.8025,196800.0
2009-07-21 11:10:00,5.66,5.66,5.64,5.65,268800.0,3.8025,3.8025,3.7891,3.7958,268800.0
2009-07-21 11:15:00,5.65,5.65,5.64,5.64,84000.0,3.7958,3.7958,3.7891,3.7891,84000.0
2009-07-21 11:20:00,5.64,5.65,5.63,5.64,188800.0,3.7891,3.7958,3.7824,3.7891,188800.0
2009-07-21 11:25:00,5.64,5.66,5.64,5.66,188400.0,3.7891,3.8025,3.7891,3.8025,188400.0
2009-07-21 11:30:00,5.66,5.68,5.65,5.68,350800.0,3.8025,3.816,3.7958,3.816,350800.0
2009-07-21 11:35:00,5.68,5.69,5.67,5.68,216800.0,3.816,3.8227,3.8092,3.816,216800.0
2009-07-21 11:40:00,5.68,5.68,5.66,5.66,192400.0,3.816,3.816,3.8025,3.8025,192400.0
2009-07-21 11:45:00,5.66,5.67,5.65,5.65,120800.0,3.8025,3.8092,3.7958,3.7958,120800.0
2009-07-21 11:50:00,5.65,5.65,5.62,5.63,118000.0,3.7958,3.7958,3.7756,3.7824,118000.0
2009-07-21 11:55:00,5.63,5.63,5.61,5.61,120400.0,3.7824,3.7824,3.7689,3.7689,120400.0
2009-07-21 12:00:00,5.62,5.63,5.61,5.63,94400.0,3.7756,3.7824,3.7689,3.7824,94400.0
2009-07-21 12:05:00,5.63,5.63,5.62,5.63,110800.0,3.7824,3.7824,3.7756,3.7824,110800.0
2009-07-21 12:10:00,5.63,5.63,5.63,5.63,86000.0,3.7824,3.7824,3.7824,3.7824,86000.0
2009-07-21 12:15:00,5.63,5.64,5.63,5.63,79200.0,3.7824,3.7891,3.7824,3.7824,79200.0
2009-07-21 12:20:00,5.63,5.63,5.62,5.63,102000.0,3.7824,3.7824,3.7756,3.7824,102000.0
2009-07-21 12:25:00,5.63,5.64,5.62,5.62,276000.0,3.7824,3.7891,3.7756,3.7756,276000.0
2009-07-21 12:30:00,5.62,5.63,5.6,5.6,200400.0,3.7756,3.7824,3.7622,3.7622,200400.0
2009-07-21 12:35:00,5.61,5.63,5.6,5.63,72400.0,3.7689,3.7824,3.7622,3.7824,72400.0
2009-07-21 12:40:00,5.63,5.63,5.61,5.61,40400.0,3.7824,3.7824,3.7689,3.7689,40400.0
2009-07-21 12:45:00,5.61,5.62,5.6,5.61,39600.0,3.7689,3.7756,3.7622,3.7689,39600.0
2009-07-21 12:50:00,5.61,5.62,5.6,5.62,147600.0,3.7689,3.7756,3.7622,3.7756,147600.0
2009-07-21 12:55:00,5.62,5.62,5.61,5.62,56800.0,3.7756,3.7756,3.7689,3.7756,56800.0
2009-07-21 13:00:00,5.62,5.62,5.61,5.62,98800.0,3.7756,3.7756,3.7689,3.7756,98800.0
2009-07-21 13:05:00,5.61,5.62,5.6,5.61,282000.0,3.7689,3.7756,3.7622,3.7689,282000.0
2009-07-21 13:10:00,5.61,5.61,5.61,5.61,36400.0,3.7689,3.7689,3.7689,3.7689,36400.0
2009-07-21 13:15:00,5.61,5.61,5.61,5.61,297200.0,3.7689,3.7689,3.7689,3.7689,297200.0
2009-07-21 13:20:00,5.61,5.61,5.61,5.61,689600.0,3.7689,3.7689,3.7689,3.7689,689600.0
2009-07-21 13:25:00,5.61,5.62,5.61,5.61,414400.0,3.7689,3.7756,3.7689,3.7689,414400.0
2009-07-21 13:30:00,5.61,5.62,5.61,5.62,114800.0,3.7689,3.7756,3.7689,3.7756,114800.0
2009-07-21 13:35:00,5.62,5.62,5.61,5.61,91600.0,3.7756,3.7756,3.7689,3.7689,91600.0
2009-07-21 13:40:00,5.62,5.62,5.61,5.62,121600.0,3.7756,3.7756,3.7689,3.7756,121600.0
2009-07-21 13:45:00,5.62,5.62,5.61,5.61,146000.0,3.7756,3.7756,3.7689,3.7689,146000.0
2009-07-21 13:50:00,5.61,5.62,5.61,5.62,269200.0,3.7689,3.7756,3.7689,3.7756,269200.0
2009-07-21 13:55:00,5.61,5.63,5.61,5.63,445200.0,3.7689,3.7824,3.7689,3.7824,445200.0
2009-07-21 14:00:00,5.63,5.63,5.62,5.63,298800.0,3.7824,3.7824,3.7756,3.7824,298800.0
2009-07-21 14:05:00,5.63,5.63,5.62,5.62,180000.0,3.7824,3.7824,3.7756,3.7756,180000.0
2009-07-21 14:10:00,5.63,5.63,5.62,5.63,130000.0,3.7824,3.7824,3.7756,3.7824,130000.0
2009-07-21 14:15:00,5.63,5.63,5.62,5.62,164800.0,3.7824,3.7824,3.7756,3.7756,164800.0
2009-07-21 14:20:00,5.63,5.63,5.62,5.63,60000.0,3.7824,3.7824,3.7756,3.7824,60000.0
2009-07-21 14:25:00,5.63,5.63,5.62,5.62,196000.0,3.7824,3.7824,3.7756,3.7756,196000.0
2009-07-21 14:30:00,5.62,5.62,5.61,5.62,115600.0,3.7756,3.7756,3.7689,3.7756,115600.0
2009-07-21 14:35:00,5.62,5.63,5.62,5.62,342000.0,3.7756,3.7824,3.7756,3.7756,342000.0
2009-07-21 14:40:00,5.62,5.62,5.62,5.62,83200.0,3.7756,3.7756,3.7756,3.7756,83200.0
2009-07-21 14:45:00,5.62,5.63,5.62,5.63,180800.0,3.7756,3.7824,3.7756,3.7824,180800.0
2009-07-21 14:50:00,5.63,5.65,5.63,5.65,257600.0,3.7824,3.7958,3.7824,3.7958,257600.0
2009-07-21 14:55:00,5.65,5.67,5.65,5.67,118800.0,3.7958,3.8092,3.7958,3.8092,118800.0
2009-07-21 15:00:00,5.67,5.68,5.67,5.68,260000.0,3.8092,3.816,3.8092,3.816,260000.0
2009-07-21 15:05:00,5.68,5.69,5.68,5.69,288400.0,3.816,3.8227,3.816,3.8227,288400.0
2009-07-21 15:10:00,5.69,5.71,5.69,5.71,356400.0,3.8227,3.8361,3.8227,3.8361,356400.0
2009-07-21 15:15:00,5.71,5.73,5.71,5.73,419600.0,3.8361,3.8495,3.8361,3.8495,419600.0
2009-07-21 15:20:00,5.73,5.73,5.71,5.71,247200.0,3.8495,3.8495,3.8361,3.8361,247200.0
2009-07-21 15:25:00,5.71,5.72,5.7,5.71,364000.0,3.8361,3.8428,3.8294,3.8361,364000.0
2009-07-21 15:30:00,5.71,5.72,5.71,5.71,268400.0,3.8361,3.8428,3.8361,3.8361,268400.0
2009-07-21 15:35:00,5.71,5.71,5.69,5.71,337200.0,3.8361,3.8361,3.8227,3.8361,337200.0
2009-07-21 15:40:00,5.71,5.72,5.7,5.72,572000.0,3.8361,3.8428,3.8294,3.8428,572000.0
2009-07-21 15:45:00,5.72,5.73,5.71,5.71,322800.0,3.8428,3.8495,3.8361,3.8361,322800.0
2009-07-21 15:50:00,5.71,5.73,5.71,5.72,961600.0,3.8361,3.8495,3.8361,3.8428,961600.0
2009-07-21 15:55:00,5.72,5.74,5.72,5.74,722000.0,3.8428,3.8563,3.8428,3.8563,722000.0
2009-07-22 09:30:00,5.7,5.73,5.68,5.73,107200.0,3.8294,3.8495,3.816,3.8495,107200.0
2009-07-22 09:35:00,5.74,5.77,5.74,5.76,154800.0,3.8563,3.8764,3.8563,3.8697,154800.0
2009-07-22 09:40:00,5.76,5.78,5.75,5.75,144000.0,3.8697,3.8831,3.863,3.863,144000.0
2009-07-22 09:45:00,5.75,5.78,5.74,5.77,197600.0,3.863,3.8831,3.8563,3.8764,197600.0
2009-07-22 09:50:00,5.77,5.81,5.77,5.81,189600.0,3.8764,3.9033,3.8764,3.9033,189600.0
2009-07-22 09:55:00,5.81,5.81,5.77,5.8,138000.0,3.9033,3.9033,3.8764,3.8966,138000.0
2009-07-22 10:00:00,5.8,5.81,5.79,5.79,144400.0,3.8966,3.9033,3.8899,3.8899,144400.0
2009-07-22 10:05:00,5.79,5.8,5.77,5.78,148800.0,3.8899,3.8966,3.8764,3.8831,148800.0
2009-07-22 10:10:00,5.78,5.78,5.74,5.75,237600.0,3.8831,3.8831,3.8563,3.863,237600.0
2009-07-22 10:15:00,5.75,5.76,5.73,5.73,122800.0,3.863,3.8697,3.8495,3.8495,122800.0
2009-07-22 10:20:00,5.73,5.74,5.73,5.73,108400.0,3.8495,3.8563,3.8495,3.8495,108400.0
2009-07-22 10:25:00,5.73,5.74,5.7,5.71,174000.0,3.8495,3.8563,3.8294,3.8361,174000.0
2009-07-22 10:30:00,5.72,5.73,5.71,5.72,154000.0,3.8428,3.8495,3.8361,3.8428,154000.0
2009-07-22 10:35:00,5.72,5.74,5.71,5.74,284000.0,3.8428,3.8563,3.8361,3.8563,284000.0
2009-07-22 10:40:00,5.74,5.75,5.73,5.74,189200.0,3.8563,3.863,3.8495,3.8563,189200.0
2009-07-22 10:45:00,5.74,5.79,5.74,5.79,407200.0,3.8563,3.8899,3.8563,3.8899,407200.0
2009-07-22 10:50:00,5.78,5.81,5.78,5.8,258000.0,3.8831,3.9033,3.8831,3.8966,258000.0
2009-07-22 10:55:00,5.8,5.82,5.8,5.81,272400.0,3.8966,3.91,3.8966,3.9033,272400.0
2009-07-22 11:00:00,5.82,5.84,5.8,5.83,191200.0,3.91,3.9234,3.8966,3.9167,191200.0
2009-07-22 11:05:00,5.84,5.86,5.83,5.86,290400.0,3.9234,3.9369,3.9167,3.9369,290400.0
2009-07-22 11:10:00,5.86,5.87,5.85,5.86,336000.0,3.9369,3.9436,3.9302,3.9369,336000.0
2009-07-22 11:15:00,5.86,5.88,5.85,5.88,349200.0,3.9369,3.9503,3.9302,3.9503,349200.0
2009-07-22 11:20:00,5.88,5.9,5.88,5.88,570800.0,3.9503,3.9638,3.9503,3.9503,570800.0
2009-07-22 11:25:00,5.89,5.92,5.89,5.9,345600.0,3.957,3.9772,3.957,3.9638,345600.0
2009-07-22 11:30:00,5.9,5.91,5.89,5.89,186400.0,3.9638,3.9705,3.957,3.957,186400.0
2009-07-22 11:35:00,5.89,5.9,5.88,5.89,191600.0,3.957,3.9638,3.9503,3.957,191600.0
2009-07-22 11:40:00,5.89,5.9,5.87,5.88,376400.0,3.957,3.9638,3.9436,3.9503,376400.0
2009-07-22 11:45:00,5.88,5.89,5.85,5.85,545600.0,3.9503,3.957,3.9302,3.9302,545600.0
2009-07-22 11:50:00,5.85,5.86,5.84,5.84,200400.0,3.9302,3.9369,3.9234,3.9234,200400.0
2009-07-22 11:55:00,5.84,5.85,5.83,5.84,149600.0,3.9234,3.9302,3.9167,3.9234,149600.0
2009-07-22 12:00:00,5.84,5.85,5.83,5.83,110800.0,3.9234,3.9302,3.9167,3.9167,110800.0
2009-07-22 12:05:00,5.83,5.84,5.83,5.83,66800.0,3.9167,3.9234,3.9167,3.9167,66800.0
2009-07-22 12:10:00,5.83,5.83,5.8,5.8,101200.0,3.9167,3.9167,3.8966,3.8966,101200.0
2009-07-22 12:15:00,5.8,5.81,5.8,5.81,79600.0,3.8966,3.9033,3.8966,3.9033,79600.0
2009-07-22 12:20:00,5.81,5.82,5.81,5.82,60800.0,3.9033,3.91,3.9033,3.91,60800.0
2009-07-22 12:25:00,5.83,5.84,5.82,5.83,112000.0,3.9167,3.9234,3.91,3.9167,112000.0
2009-07-22 12:30:00,5.83,5.83,5.82,5.83,64000.0,3.9167,3.9167,3.91,3.9167,64000.0
2009-07-22 12:35:00,5.83,5.84,5.83,5.83,80800.0,3.9167,3.9234,3.9167,3.9167,80800.0
2009-07-22 12:40:00,5.83,5.83,5.82,5.83,82400.0,3.9167,3.9167,3.91,3.9167,82400.0
2009-07-22 12:45:00,5.83,5.86,5.82,5.86,132400.0,3.9167,3.9369,3.91,3.9369,132400.0
2009-07-22 12:50:00,5.86,5.87,5.85,5.87,140800.0,3.9369,3.9436,3.9302,3.9436,140800.0
2009-07-22 12:55:00,5.87,5.87,5.87,5.87,182400.0,3.9436,3.9436,3.9436,3.9436,182400.0
2009-07-22 13:00:00,5.87,5.87,5.87,5.87,52400.0,3.9436,3.9436,3.9436,3.9436,52400.0
2009-07-22 13:05:00,5.87,5.88,5.87,5.88,445200.0,3.9436,3.9503,3.9436,3.9503,445200.0
2009-07-22 13:10:00,5.88,5.89,5.88,5.88,302000.0,3.9503,3.957,3.9503,3.9503,302000.0
2009-07-22 13:15:00,5.88,5.89,5.88,5.89,219600.0,3.9503,3.957,3.9503,3.957,219600.0
2009-07-22 13:20:00,5.89,5.89,5.88,5.89,100400.0,3.957,3.957,3.9503,3.957,100400.0
2009-07-22 13:25:00,5.89,5.9,5.88,5.9,246000.0,3.957,3.9638,3.9503,3.9638,246000.0
2009-07-22 13:30:00,5.9,5.91,5.9,5.91,451600.0,3.9638,3.9705,3.9638,3.9705,451600.0
2009-07-22 13:35:00,5.91,5.91,5.9,5.91,244400.0,3.9705,3.9705,3.9638,3.9705,244400.0
2009-07-22 13:40:00,5.91,5.92,5.9,5.91,256000.0,3.9705,3.9772,3.9638,3.9705,256000.0
2009-07-22 13:45:00,5.91,5.94,5.91,5.93,346400.0,3.9705,3.9906,3.9705,3.9839,346400.0
2009-07-22 13:50:00,5.93,5.95,5.93,5.93,396400.0,3.9839,3.9973,3.9839,3.9839,396400.0
2009-07-22 13:55:00,5.93,5.94,5.93,5.93,185600.0,3.9839,3.9906,3.9839,3.9839,185600.0
2009-07-22 14:00:00,5.93,5.94,5.91,5.93,255200.0,3.9839,3.9906,3.9705,3.9839,255200.0
2009-07-22 14:05:00,5.93,5.93,5.92,5.93,336800.0,3.9839,3.9839,3.9772,3.9839,336800.0
2009-07-22 14:10:00,5.93,5.94,5.92,5.92,290000.0,3.9839,3.9906,3.9772,3.9772,290000.0
2009-07-22 14:15:00,5.92,5.93,5.92,5.93,301200.0,3.9772,3.9839,3.9772,3.9839,301200.0
2009-07-22 14:20:00,5.93,5.93,5.91,5.91,225600.0,3.9839,3.9839,3.9705,3.9705,225600.0
2009-07-22 14:25:00,5.91,5.91,5.9,5.9,201200.0,3.9705,3.9705,3.9638,3.9638,201200.0
2009-07-22 14:30:00,5.91,5.91,5.9,5.91,157200.0,3.9705,3.9705,3.9638,3.9705,157200.0
2009-07-22 14:35:00,5.91,5.91,5.9,5.91,111600.0,3.9705,3.9705,3.9638,3.9705,111600.0
2009-07-22 14:40:00,5.91,5.93,5.91,5.93,336400.0,3.9705,3.9839,3.9705,3.9839,336400.0
2009-07-22 14:45:00,5.92,5.93,5.91,5.92,246000.0,3.9772,3.9839,3.9705,3.9772,246000.0
2009-07-22 14:50:00,5.91,5.91,5.89,5.89,322000.0,3.9705,3.9705,3.957,3.957,322000.0
2009-07-22 14:55:00,5.9,5.9,5.89,5.9,130000.0,3.9638,3.9638,3.957,3.9638,130000.0
2009-07-22 15:00:00,5.9,5.91,5.9,5.9,317200.0,3.9638,3.9705,3.9638,3.9638,317200.0
2009-07-22 15:05:00,5.9,5.9,5.89,5.9,342400.0,3.9638,3.9638,3.957,3.9638,342400.0
2009-07-22 15:10:00,5.9,5.9,5.88,5.88,382800.0,3.9638,3.9638,3.9503,3.9503,382800.0
2009-07-22 15:15:00,5.88,5.89,5.87,5.89,368800.0,3.9503,3.957,3.9436,3.957,368800.0
2009-07-22 15:20:00,5.89,5.9,5.88,5.89,383200.0,3.957,3.9638,3.9503,3.957,383200.0
2009-07-22 15:25:00,5.89,5.9,5.88,5.9,322800.0,3.957,3.9638,3.9503,3.9638,322800.0
2009-07-22 15:30:00,5.9,5.91,5.89,5.89,214400.0,3.9638,3.9705,3.957,3.957,214400.0
2009-07-22 15:35:00,5.9,5.9,5.88,5.9,468800.0,3.9638,3.9638,3.9503,3.9638,468800.0
2009-07-22 15:40:00,5.9,5.9,5.88,5.89,337600.0,3.9638,3.9638,3.9503,3.957,337600.0
2009-07-22 15:45:00,5.89,5.89,5.88,5.89,390000.0,3.957,3.957,3.9503,3.957,390000.0
2009-07-22 15:50:00,5.89,5.9,5.89,5.89,576800.0,3.957,3.9638,3.957,3.957,576800.0
2009-07-22 15:55:00,5.89,5.91,5.89,5.9,857600.0,3.957,3.9705,3.957,3.9638,857600.0
2009-07-23 09:30:00,5.91,5.91,5.86,5.88,235200.0,3.9705,3.9705,3.9369,3.9503,235200.0
2009-07-23 09:35:00,5.87,5.88,5.79,5.81,410800.0,3.9436,3.9503,3.8899,3.9033,410800.0
2009-07-23 09:40:00,5.8,5.82,5.79,5.81,320000.0,3.8966,3.91,3.8899,3.9033,320000.0
2009-07-23 09:45:00,5.81,5.85,5.8,5.84,226800.0,3.9033,3.9302,3.8966,3.9234,226800.0
2009-07-23 09:50:00,5.84,5.85,5.82,5.83,183200.0,3.9234,3.9302,3.91,3.9167,183200.0
2009-07-23 09:55:00,5.83,5.9,5.83,5.9,226400.0,3.9167,3.9638,3.9167,3.9638,226400.0
2009-07-23 10:00:00,5.9,5.91,5.88,5.9,243600.0,3.9638,3.9705,3.9503,3.9638,243600.0
2009-07-23 10:05:00,5.9,5.95,5.9,5.94,200400.0,3.9638,3.9973,3.9638,3.9906,200400.0
2009-07-23 10:10:00,5.94,5.98,5.94,5.97,293200.0,3.9906,4.0175,3.9906,4.0108,293200.0
2009-07-23 10:15:00,5.97,5.98,5.95,5.96,288400.0,4.0108,4.0175,3.9973,4.0041,288400.0
2009-07-23 10:20:00,5.96,5.97,5.94,5.97,234400.0,4.0041,4.0108,3.9906,4.0108,234400.0
2009-07-23 10:25:00,5.96,5.97,5.95,5.95,273200.0,4.0041,4.0108,3.9973,3.9973,273200.0
2009-07-23 10:30:00,5.96,5.97,5.93,5.93,250400.0,4.0041,4.0108,3.9839,3.9839,250400.0
2009-07-23 10:35:00,5.93,5.97,5.93,5.93,358800.0,3.9839,4.0108,3.9839,3.9839,358800.0
2009-07-23 10:40:00,5.93,5.95,5.93,5.93,226800.0,3.9839,3.9973,3.9839,3.9839,226800.0
2009-07-23 10:45:00,5.93,5.94,5.91,5.93,228400.0,3.9839,3.9906,3.9705,3.9839,228400.0
2009-07-23 10:50:00,5.93,5.94,5.89,5.89,142800.0,3.9839,3.9906,3.957,3.957,142800.0
2009-07-23 10:55:00,5.89,5.93,5.89,5.93,228400.0,3.957,3.9839,3.957,3.9839,228400.0
2009-07-23 11:00:00,5.93,5.96,5.92,5.96,164000.0,3.9839,4.0041,3.9772,4.0041,164000.0
2009-07-23 11:05:00,5.96,5.98,5.96,5.96,326800.0,4.0041,4.0175,4.0041,4.0041,326800.0
2009-07-23 11:10:00,5.96,5.97,5.94,5.95,448000.0,4.0041,4.0108,3.9906,3.9973,448000.0
2009-07-23 11:15:00,5.95,5.96,5.93,5.94,377600.0,3.9973,4.0041,3.9839,3.9906,377600.0
2009-07-23 11:20:00,5.94,5.95,5.93,5.93,321600.0,3.9906,3.9973,3.9839,3.9839,321600.0
2009-07-23 11:25:00,5.93,5.93,5.92,5.93,174400.0,3.9839,3.9839,3.9772,3.9839,174400.0
2009-07-23 11:30:00,5.93,5.94,5.92,5.93,250000.0,3.9839,3.9906,3.9772,3.9839,250000.0
2009-07-23 11:35:00,5.93,5.94,5.9,5.92,444000.0,3.9839,3.9906,3.9638,3.9772,444000.0
2009-07-23 11:40:00,5.93,5.96,5.92,5.95,141600.0,3.9839,4.0041,3.9772,3.9973,141600.0
2009-07-23 11:45:00,5.95,5.97,5.94,5.97,145200.0,3.9973,4.0108,3.9906,4.0108,145200.0
2009-07-23 11:50:00,5.97,5.97,5.95,5.95,87200.0,4.0108,4.0108,3.9973,3.9973,87200.0
2009-07-23 11:55:00,5.95,5.96,5.93,5.93,108400.0,3.9973,4.0041,3.9839,3.9839,108400.0
2009-07-23 12:00:00,5.93,5.94,5.93,5.93,92400.0,3.9839,3.9906,3.9839,3.9839,92400.0
2009-07-23 12:05:00,5.93,5.96,5.93,5.95,152800.0,3.9839,4.0041,3.9839,3.9973,152800.0
2009-07-23 12:10:00,5.95,5.97,5.95,5.97,121200.0,3.9973,4.0108,3.9973,4.0108,121200.0
2009-07-23 12:15:00,5.97,5.98,5.97,5.98,116000.0,4.0108,4.0175,4.0108,4.0175,116000.0
2009-07-23 12:20:00,5.98,5.99,5.97,5.99,264400.0,4.0175,4.0242,4.0108,4.0242,264400.0
2009-07-23 12:25:00,5.99,6.0,5.99,6.0,133200.0,4.0242,4.0309,4.0242,4.0309,133200.0
2009-07-23 12:30:00,6.0,6.0,5.98,5.99,147600.0,4.0309,4.0309,4.0175,4.0242,147600.0
2009-07-23 12:35:00,5.99,6.01,5.99,6.01,262400.0,4.0242,4.0377,4.0242,4.0377,262400.0
2009-07-23 12:40:00,6.01,6.01,6.0,6.01,228800.0,4.0377,4.0377,4.0309,4.0377,228800.0
2009-07-23 12:45:00,6.0,6.02,6.0,6.02,190000.0,4.0309,4.0444,4.0309,4.0444,190000.0
2009-07-23 12:50:00,6.02,6.03,6.02,6.02,181600.0,4.0444,4.0511,4.0444,4.0444,181600.0
2009-07-23 12:55:00,6.02,6.04,6.02,6.03,154400.0,4.0444,4.0578,4.0444,4.0511,154400.0
2009-07-23 13:00:00,6.02,6.03,6.02,6.02,201200.0,4.0444,4.0511,4.0444,4.0444,201200.0
2009-07-23 13:05:00,6.02,6.03,6.01,6.02,351200.0,4.0444,4.0511,4.0377,4.0444,351200.0
2009-07-23 13:10:00,6.01,6.03,6.01,6.02,130000.0,4.0377,4.0511,4.0377,4.0444,130000.0
2009-07-23 13:15:00,6.02,6.03,6.01,6.03,160000.0,4.0444,4.0511,4.0377,4.0511,160000.0
2009-07-23 13:20:00,6.03,6.03,6.02,6.03,252000.0,4.0511,4.0511,4.0444,4.0511,252000.0
2009-07-23 13:25:00,6.03,6.04,6.02,6.02,301200.0,4.0511,4.0578,4.0444,4.0444,301200.0
2009-07-23 13:30:00,6.02,6.04,6.02,6.04,243200.0,4.0444,4.0578,4.0444,4.0578,243200.0
2009-07-23 13:35:00,6.04,6.05,6.03,6.04,405600.0,4.0578,4.0645,4.0511,4.0578,405600.0
2009-07-23 13:40:00,6.04,6.05,6.04,6.04,179200.0,4.0578,4.0645,4.0578,4.0578,179200.0
2009-07-23 13:45:00,6.04,6.04,6.04,6.04,170000.0,4.0578,4.0578,4.0578,4.0578,170000.0
2009-07-23 13:50:00,6.04,6.04,6.02,6.02,221600.0,4.0578,4.0578,4.0444,4.0444,221600.0
2009-07-23 13:55:00,6.02,6.02,6.01,6.02,284000.0,4.0444,4.0444,4.0377,4.0444,284000.0
2009-07-23 14:00:00,6.02,6.03,6.02,6.03,447200.0,4.0444,4.0511,4.0444,4.0511,447200.0
2009-07-23 14:05:00,6.03,6.04,6.02,6.03,168400.0,4.0511,4.0578,4.0444,4.0511,168400.0
2009-07-23 14:10:00,6.03,6.03,6.02,6.03,330000.0,4.0511,4.0511,4.0444,4.0511,330000.0
2009-07-23 14:15:00,6.03,6.05,6.03,6.05,429200.0,4.0511,4.0645,4.0511,4.0645,429200.0
2009-07-23 14:20:00,6.05,6.05,6.02,6.02,379600.0,4.0645,4.0645,4.0444,4.0444,379600.0
2009-07-23 14:25:00,6.02,6.03,6.02,6.03,102400.0,4.0444,4.0511,4.0444,4.0511,102400.0
2009-07-23 14:30:00,6.03,6.03,6.01,6.01,165600.0,4.0511,4.0511,4.0377,4.0377,165600.0
2009-07-23 14:35:00,6.01,6.01,5.99,5.99,301200.0,4.0377,4.0377,4.0242,4.0242,301200.0
2009-07-23 14:40:00,5.99,6.0,5.99,5.99,117200.0,4.0242,4.0309,4.0242,4.0242,117200.0
2009-07-23 14:45:00,5.99,6.0,5.98,5.99,98400.0,4.0242,4.0309,4.0175,4.0242,98400.0
2009-07-23 14:50:00,5.99,6.0,5.98,5.98,254000.0,4.0242,4.0309,4.0175,4.0175,254000.0
2009-07-23 14:55:00,5.98,5.99,5.97,5.98,273600.0,4.0175,4.0242,4.0108,4.0175,273600.0
2009-07-23 15:00:00,5.98,5.99,5.97,5.98,229600.0,4.0175,4.0242,4.0108,4.0175,229600.0
2009-07-23 15:05:00,5.98,5.98,5.97,5.98,319200.0,4.0175,4.0175,4.0108,4.0175,319200.0
2009-07-23 15:10:00,5.97,5.99,5.97,5.99,482400.0,4.0108,4.0242,4.0108,4.0242,482400.0
2009-07-23 15:15:00,5.99,6.0,5.99,6.0,360000.0,4.0242,4.0309,4.0242,4.0309,360000.0
2009-07-23 15:20:00,6.0,6.01,6.0,6.0,432000.0,4.0309,4.0377,4.0309,4.0309,432000.0
2009-07-23 15:25:00,6.0,6.0,5.98,5.99,482400.0,4.0309,4.0309,4.0175,4.0242,482400.0
2009-07-23 15:30:00,5.99,5.99,5.97,5.98,429200.0,4.0242,4.0242,4.0108,4.0175,429200.0
2009-07-23 15:35:00,5.97,5.98,5.97,5.97,561200.0,4.0108,4.0175,4.0108,4.0108,561200.0
2009-07-23 15:40:00,5.97,5.97,5.94,5.95,1360800.0,4.0108,4.0108,3.9906,3.9973,1360800.0
2009-07-23 15:45:00,5.95,5.97,5.94,5.97,682400.0,3.9973,4.0108,3.9906,4.0108,682400.0
2009-07-23 15:50:00,5.97,5.99,5.97,5.99,1040800.0,4.0108,4.0242,4.0108,4.0242,1040800.0
2009-07-23 15:55:00,5.98,5.99,5.98,5.98,1006000.0,4.0175,4.0242,4.0175,4.0175,1006000.0
2009-07-24 09:30:00,5.93,5.95,5.85,5.92,247200.0,3.9839,3.9973,3.9302,3.9772,247200.0
2009-07-24 09:35:00,5.92,5.93,5.9,5.92,261600.0,3.9772,3.9839,3.9638,3.9772,261600.0
2009-07-24 09:40:00,5.92,6.02,5.92,5.99,256800.0,3.9772,4.0444,3.9772,4.0242,256800.0
2009-07-24 09:45:00,5.99,6.01,5.99,5.99,119200.0,4.0242,4.0377,4.0242,4.0242,119200.0
2009-07-24 09:50:00,5.99,6.0,5.93,5.94,445600.0,4.0242,4.0309,3.9839,3.9906,445600.0
2009-07-24 09:55:00,5.94,5.96,5.88,5.88,764400.0,3.9906,4.0041,3.9503,3.9503,764400.0
2009-07-24 10:00:00,5.88,5.9,5.88,5.88,698800.0,3.9503,3.9638,3.9503,3.9503,698800.0
2009-07-24 10:05:00,5.88,5.89,5.87,5.87,432400.0,3.9503,3.957,3.9436,3.9436,432400.0
2009-07-24 10:10:00,5.87,5.88,5.85,5.85,415600.0,3.9436,3.9503,3.9302,3.9302,415600.0
2009-07-24 10:15:00,5.85,5.9,5.84,5.89,296000.0,3.9302,3.9638,3.9234,3.957,296000.0
2009-07-24 10:20:00,5.89,5.91,5.88,5.89,514400.0,3.957,3.9705,3.9503,3.957,514400.0
2009-07-24 10:25:00,5.89,5.9,5.88,5.89,784800.0,3.957,3.9638,3.9503,3.957,784800.0
2009-07-24 10:30:00,5.89,5.9,5.88,5.88,222800.0,3.957,3.9638,3.9503,3.9503,222800.0
2009-07-24 10:35:00,5.88,5.88,5.85,5.85,278800.0,3.9503,3.9503,3.9302,3.9302,278800.0
2009-07-24 10:40:00,5.85,5.86,5.83,5.85,571600.0,3.9302,3.9369,3.9167,3.9302,571600.0
2009-07-24 10:45:00,5.84,5.87,5.84,5.85,312400.0,3.9234,3.9436,3.9234,3.9302,312400.0
2009-07-24 10:50:00,5.86,5.86,5.84,5.85,262800.0,3.9369,3.9369,3.9234,3.9302,262800.0
2009-07-24 10:55:00,5.85,5.86,5.85,5.86,51200.0,3.9302,3.9369,3.9302,3.9369,51200.0
2009-07-24 11:00:00,5.86,5.88,5.85,5.88,409200.0,3.9369,3.9503,3.9302,3.9503,409200.0
2009-07-24 11:05:00,5.88,5.89,5.86,5.86,134800.0,3.9503,3.957,3.9369,3.9369,134800.0
2009-07-24 11:10:00,5.86,5.88,5.86,5.88,144800.0,3.9369,3.9503,3.9369,3.9503,144800.0
2009-07-24 11:15:00,5.87,5.89,5.87,5.88,138400.0,3.9436,3.957,3.9436,3.9503,138400.0
2009-07-24 11:20:00,5.88,5.89,5.88,5.89,186800.0,3.9503,3.957,3.9503,3.957,186800.0
2009-07-24 11:25:00,5.88,5.88,5.86,5.87,462800.0,3.9503,3.9503,3.9369,3.9436,462800.0
2009-07-24 11:30:00,5.87,5.89,5.87,5.89,76400.0,3.9436,3.957,3.9436,3.957,76400.0
2009-07-24 11:35:00,5.89,5.9,5.88,5.89,142800.0,3.957,3.9638,3.9503,3.957,142800.0
2009-07-24 11:40:00,5.89,5.91,5.88,5.91,120000.0,3.957,3.9705,3.9503,3.9705,120000.0
2009-07-24 11:45:00,5.91,5.91,5.9,5.9,88800.0,3.9705,3.9705,3.9638,3.9638,88800.0
2009-07-24 11:50:00,5.9,5.91,5.9,5.9,104400.0,3.9638,3.9705,3.9638,3.9638,104400.0
2009-07-24 11:55:00,5.9,5.92,5.9,5.92,186000.0,3.9638,3.9772,3.9638,3.9772,186000.0
2009-07-24 12:00:00,5.92,5.92,5.9,5.9,158400.0,3.9772,3.9772,3.9638,3.9638,158400.0
2009-07-24 12:05:00,5.91,5.92,5.91,5.91,153200.0,3.9705,3.9772,3.9705,3.9705,153200.0
2009-07-24 12:10:00,5.91,5.94,5.91,5.93,250000.0,3.9705,3.9906,3.9705,3.9839,250000.0
2009-07-24 12:15:00,5.92,5.93,5.92,5.92,22800.0,3.9772,3.9839,3.9772,3.9772,22800.0
2009-07-24 12:20:00,5.92,5.92,5.9,5.9,130400.0,3.9772,3.9772,3.9638,3.9638,130400.0
2009-07-24 12:25:00,5.9,5.9,5.88,5.88,238800.0,3.9638,3.9638,3.9503,3.9503,238800.0
2009-07-24 12:30:00,5.88,5.89,5.88,5.88,471200.0,3.9503,3.957,3.9503,3.9503,471200.0
2009-07-24 12:35:00,5.88,5.89,5.88,5.89,233200.0,3.9503,3.957,3.9503,3.957,233200.0
2009-07-24 12:40:00,5.89,5.91,5.89,5.91,121600.0,3.957,3.9705,3.957,3.9705,121600.0
2009-07-24 12:45:00,5.9,5.92,5.9,5.92,85600.0,3.9638,3.9772,3.9638,3.9772,85600.0
2009-07-24 12:50:00,5.92,5.93,5.92,5.93,92000.0,3.9772,3.9839,3.9772,3.9839,92000.0
2009-07-24 12:55:00,5.93,5.93,5.91,5.92,116000.0,3.9839,3.9839,3.9705,3.9772,116000.0
2009-07-24 13:00:00,5.92,5.93,5.91,5.93,470800.0,3.9772,3.9839,3.9705,3.9839,470800.0
2009-07-24 13:05:00,5.93,5.93,5.93,5.93,106800.0,3.9839,3.9839,3.9839,3.9839,106800.0
2009-07-24 13:10:00,5.93,5.93,5.92,5.92,92000.0,3.9839,3.9839,3.9772,3.9772,92000.0
2009-07-24 13:15:00,5.92,5.93,5.92,5.93,82400.0,3.9772,3.9839,3.9772,3.9839,82400.0
2009-07-24 13:20:00,5.93,5.94,5.92,5.94,114000.0,3.9839,3.9906,3.9772,3.9906,114000.0
2009-07-24 13:25:00,5.94,5.96,5.94,5.95,144000.0,3.9906,4.0041,3.9906,3.9973,144000.0
2009-07-24 13:30:00,5.96,5.98,5.96,5.98,233200.0,4.0041,4.0175,4.0041,4.0175,233200.0
2009-07-24 13:35:00,5.98,6.0,5.98,6.0,410000.0,4.0175,4.0309,4.0175,4.0309,410000.0
2009-07-24 13:40:00,6.0,6.02,5.98,5.98,278400.0,4.0309,4.0444,4.0175,4.0175,278400.0
2009-07-24 13:45:00,5.98,5.98,5.97,5.97,128800.0,4.0175,4.0175,4.0108,4.0108,128800.0
2009-07-24 13:50:00,5.97,5.97,5.96,5.96,136800.0,4.0108,4.0108,4.0041,4.0041,136800.0
2009-07-24 13:55:00,5.96,5.97,5.96,5.96,126800.0,4.0041,4.0108,4.0041,4.0041,126800.0
2009-07-24 14:00:00,5.96,5.96,5.96,5.96,289600.0,4.0041,4.0041,4.0041,4.0041,289600.0
2009-07-24 14:05:00,5.96,6.0,5.96,5.98,724000.0,4.0041,4.0309,4.0041,4.0175,724000.0
2009-07-24 14:10:00,5.98,5.99,5.98,5.99,162400.0,4.0175,4.0242,4.0175,4.0242,162400.0
2009-07-24 14:15:00,5.99,6.0,5.98,5.98,132000.0,4.0242,4.0309,4.0175,4.0175,132000.0
2009-07-24 14:20:00,5.98,5.98,5.97,5.97,115200.0,4.0175,4.0175,4.0108,4.0108,115200.0
2009-07-24 14:25:00,5.97,5.98,5.97,5.98,110800.0,4.0108,4.0175,4.0108,4.0175,110800.0
2009-07-24 14:30:00,5.98,5.98,5.98,5.98,104800.0,4.0175,4.0175,4.0175,4.0175,104800.0
2009-07-24 14:35:00,5.98,5.98,5.98,5.98,78000.0,4.0175,4.0175,4.0175,4.0175,78000.0
2009-07-24 14:40:00,5.98,5.98,5.98,5.98,50800.0,4.0175,4.0175,4.0175,4.0175,50800.0
2009-07-24 14:45:00,5.98,6.0,5.98,6.0,140800.0,4.0175,4.0309,4.0175,4.0309,140800.0
2009-07-24 14:50:00,6.0,6.03,5.99,6.02,938000.0,4.0309,4.0511,4.0242,4.0444,938000.0
2009-07-24 14:55:00,6.02,6.03,6.01,6.03,382000.0,4.0444,4.0511,4.0377,4.0511,382000.0
2009-07-24 15:00:00,6.03,6.05,6.03,6.04,321600.0,4.0511,4.0645,4.0511,4.0578,321600.0
2009-07-24 15:05:00,6.04,6.04,6.04,6.04,143200.0,4.0578,4.0578,4.0578,4.0578,143200.0
2009-07-24 15:10:00,6.04,6.04,6.03,6.03,110400.0,4.0578,4.0578,4.0511,4.0511,110400.0
2009-07-24 15:15:00,6.03,6.05,6.03,6.04,202000.0,4.0511,4.0645,4.0511,4.0578,202000.0
2009-07-24 15:20:00,6.04,6.06,6.04,6.05,240800.0,4.0578,4.0712,4.0578,4.0645,240800.0
2009-07-24 15:25:00,6.06,6.06,6.05,6.06,331200.0,4.0712,4.0712,4.0645,4.0712,331200.0
2009-07-24 15:30:00,6.06,6.06,6.03,6.04,355200.0,4.0712,4.0712,4.0511,4.0578,355200.0
2009-07-24 15:35:00,6.04,6.04,6.03,6.03,384800.0,4.0578,4.0578,4.0511,4.0511,384800.0
2009-07-24 15:40:00,6.03,6.03,6.02,6.02,322000.0,4.0511,4.0511,4.0444,4.0444,322000.0
2009-07-24 15:45:00,6.02,6.02,6.02,6.02,479600.0,4.0444,4.0444,4.0444,4.0444,479600.0
2009-07-24 15:50:00,6.02,6.04,6.02,6.03,486000.0,4.0444,4.0578,4.0444,4.0511,486000.0
2009-07-24 15:55:00,6.03,6.05,6.03,6.04,734400.0,4.0511,4.0645,4.0511,4.0578,734400.0
2009-07-27 09:30:00,6.01,6.03,5.91,5.93,443200.0,4.0377,4.0511,3.9705,3.9839,443200.0
2009-07-27 09:35:00,5.93,5.94,5.88,5.92,284400.0,3.9839,3.9906,3.9503,3.9772,284400.0
2009-07-27 09:40:00,5.93,6.0,5.92,6.0,278800.0,3.9839,4.0309,3.9772,4.0309,278800.0
2009-07-27 09:45:00,6.0,6.01,5.95,5.96,96000.0,4.0309,4.0377,3.9973,4.0041,96000.0
2009-07-27 09:50:00,5.97,5.97,5.94,5.95,167200.0,4.0108,4.0108,3.9906,3.9973,167200.0
2009-07-27 09:55:00,5.94,5.95,5.93,5.94,114800.0,3.9906,3.9973,3.9839,3.9906,114800.0
2009-07-27 10:00:00,5.95,5.99,5.94,5.98,223200.0,3.9973,4.0242,3.9906,4.0175,223200.0
2009-07-27 10:05:00,5.98,5.99,5.97,5.99,156400.0,4.0175,4.0242,4.0108,4.0242,156400.0
2009-07-27 10:10:00,5.98,6.0,5.95,5.96,324000.0,4.0175,4.0309,3.9973,4.0041,324000.0
2009-07-27 10:15:00,5.96,5.98,5.96,5.98,109200.0,4.0041,4.0175,4.0041,4.0175,109200.0
2009-07-27 10:20:00,5.98,5.98,5.97,5.98,135600.0,4.0175,4.0175,4.0108,4.0175,135600.0
2009-07-27 10:25:00,5.98,5.98,5.96,5.98,452000.0,4.0175,4.0175,4.0041,4.0175,452000.0
2009-07-27 10:30:00,5.98,5.98,5.94,5.94,259600.0,4.0175,4.0175,3.9906,3.9906,259600.0
2009-07-27 10:35:00,5.93,5.95,5.93,5.95,392800.0,3.9839,3.9973,3.9839,3.9973,392800.0
2009-07-27 10:40:00,5.95,5.95,5.93,5.93,176400.0,3.9973,3.9973,3.9839,3.9839,176400.0
2009-07-27 10:45:00,5.93,5.95,5.93,5.94,60400.0,3.9839,3.9973,3.9839,3.9906,60400.0
2009-07-27 10:50:00,5.94,5.94,5.93,5.94,146400.0,3.9906,3.9906,3.9839,3.9906,146400.0
2009-07-27 10:55:00,5.94,5.96,5.93,5.96,126000.0,3.9906,4.0041,3.9839,4.0041,126000.0
2009-07-27 11:00:00,5.96,5.97,5.95,5.95,100000.0,4.0041,4.0108,3.9973,3.9973,100000.0
2009-07-27 11:05:00,5.95,5.96,5.94,5.95,86000.0,3.9973,4.0041,3.9906,3.9973,86000.0
2009-07-27 11:10:00,5.95,5.96,5.95,5.96,66400.0,3.9973,4.0041,3.9973,4.0041,66400.0
2009-07-27 11:15:00,5.96,5.97,5.95,5.96,666800.0,4.0041,4.0108,3.9973,4.0041,666800.0
2009-07-27 11:20:00,5.96,5.98,5.96,5.97,82400.0,4.0041,4.0175,4.0041,4.0108,82400.0
2009-07-27 11:25:00,5.97,5.98,5.96,5.96,94400.0,4.0108,4.0175,4.0041,4.0041,94400.0
2009-07-27 11:30:00,5.96,5.97,5.96,5.97,146400.0,4.0041,4.0108,4.0041,4.0108,146400.0
2009-07-27 11:35:00,5.97,5.97,5.95,5.96,197600.0,4.0108,4.0108,3.9973,4.0041,197600.0
2009-07-27 11:40:00,5.96,5.96,5.93,5.94,664400.0,4.0041,4.0041,3.9839,3.9906,664400.0
2009-07-27 11:45:00,5.94,5.95,5.93,5.93,418000.0,3.9906,3.9973,3.9839,3.9839,418000.0
2009-07-27 11:50:00,5.93,5.94,5.91,5.92,306800.0,3.9839,3.9906,3.9705,3.9772,306800.0
2009-07-27 11:55:00,5.91,5.93,5.91,5.93,328800.0,3.9705,3.9839,3.9705,3.9839,328800.0
2009-07-27 12:00:00,5.93,5.93,5.91,5.92,197600.0,3.9839,3.9839,3.9705,3.9772,197600.0
2009-07-27 12:05:00,5.92,5.92,5.89,5.9,98800.0,3.9772,3.9772,3.957,3.9638,98800.0
2009-07-27 12:10:00,5.89,5.9,5.89,5.89,1003600.0,3.957,3.9638,3.957,3.957,1003600.0
2009-07-27 12:15:00,5.89,5.9,5.89,5.9,126400.0,3.957,3.9638,3.957,3.9638,126400.0
2009-07-27 12:20:00,5.9,5.9,5.88,5.88,199600.0,3.9638,3.9638,3.9503,3.9503,199600.0
2009-07-27 12:25:00,5.88,5.88,5.86,5.86,421200.0,3.9503,3.9503,3.9369,3.9369,421200.0
2009-07-27 12:30:00,5.86,5.88,5.85,5.86,231600.0,3.9369,3.9503,3.9302,3.9369,231600.0
2009-07-27 12:35:00,5.86,5.86,5.85,5.86,249200.0,3.9369,3.9369,3.9302,3.9369,249200.0
2009-07-27 12:40:00,5.86,5.86,5.84,5.84,284000.0,3.9369,3.9369,3.9234,3.9234,284000.0
2009-07-27 12:45:00,5.84,5.85,5.83,5.85,185600.0,3.9234,3.9302,3.9167,3.9302,185600.0
2009-07-27 12:50:00,5.85,5.85,5.83,5.83,143600.0,3.9302,3.9302,3.9167,3.9167,143600.0
2009-07-27 12:55:00,5.83,5.84,5.82,5.83,366400.0,3.9167,3.9234,3.91,3.9167,366400.0
2009-07-27 13:00:00,5.83,5.84,5.83,5.83,190800.0,3.9167,3.9234,3.9167,3.9167,190800.0
2009-07-27 13:05:00,5.83,5.83,5.82,5.82,130800.0,3.9167,3.9167,3.91,3.91,130800.0
2009-07-27 13:10:00,5.83,5.83,5.8,5.81,366000.0,3.9167,3.9167,3.8966,3.9033,366000.0
2009-07-27 13:15:00,5.81,5.81,5.8,5.8,157200.0,3.9033,3.9033,3.8966,3.8966,157200.0
2009-07-27 13:20:00,5.8,5.8,5.79,5.8,146400.0,3.8966,3.8966,3.8899,3.8966,146400.0
2009-07-27 13:25:00,5.8,5.8,5.8,5.8,54400.0,3.8966,3.8966,3.8966,3.8966,54400.0
2009-07-27 13:30:00,5.8,5.81,5.8,5.81,148400.0,3.8966,3.9033,3.8966,3.9033,148400.0
2009-07-27 13:35:00,5.81,5.82,5.81,5.82,88800.0,3.9033,3.91,3.9033,3.91,88800.0
2009-07-27 13:40:00,5.82,5.83,5.82,5.83,186000.0,3.91,3.9167,3.91,3.9167,186000.0
2009-07-27 13:45:00,5.83,5.83,5.83,5.83,110400.0,3.9167,3.9167,3.9167,3.9167,110400.0
2009-07-27 13:50:00,5.83,5.86,5.83,5.85,580400.0,3.9167,3.9369,3.9167,3.9302,580400.0
2009-07-27 13:55:00,5.85,5.86,5.84,5.85,129200.0,3.9302,3.9369,3.9234,3.9302,129200.0
2009-07-27 14:00:00,5.85,5.86,5.85,5.85,155600.0,3.9302,3.9369,3.9302,3.9302,155600.0
2009-07-27 14:05:00,5.85,5.86,5.85,5.86,111600.0,3.9302,3.9369,3.9302,3.9369,111600.0
2009-07-27 14:10:00,5.86,5.87,5.86,5.87,107200.0,3.9369,3.9436,3.9369,3.9436,107200.0
2009-07-27 14:15:00,5.87,5.88,5.87,5.87,108000.0,3.9436,3.9503,3.9436,3.9436,108000.0
2009-07-27 14:20:00,5.87,5.89,5.87,5.89,102000.0,3.9436,3.957,3.9436,3.957,102000.0
2009-07-27 14:25:00,5.89,5.89,5.87,5.87,225200.0,3.957,3.957,3.9436,3.9436,225200.0
2009-07-27 14:30:00,5.87,5.87,5.86,5.86,282400.0,3.9436,3.9436,3.9369,3.9369,282400.0
2009-07-27 14:35:00,5.87,5.88,5.86,5.88,261200.0,3.9436,3.9503,3.9369,3.9503,261200.0
2009-07-27 14:40:00,5.88,5.88,5.87,5.88,212400.0,3.9503,3.9503,3.9436,3.9503,212400.0
2009-07-27 14:45:00,5.88,5.89,5.88,5.89,58000.0,3.9503,3.957,3.9503,3.957,58000.0
2009-07-27 14:50:00,5.89,5.89,5.88,5.88,215600.0,3.957,3.957,3.9503,3.9503,215600.0
2009-07-27 14:55:00,5.88,5.89,5.88,5.89,171600.0,3.9503,3.957,3.9503,3.957,171600.0
2009-07-27 15:00:00,5.89,5.9,5.89,5.89,366000.0,3.957,3.9638,3.957,3.957,366000.0
2009-07-27 15:05:00,5.89,5.9,5.89,5.89,492800.0,3.957,3.9638,3.957,3.957,492800.0
2009-07-27 15:10:00,5.89,5.89,5.89,5.89,172000.0,3.957,3.957,3.957,3.957,172000.0
2009-07-27 15:15:00,5.89,5.89,5.87,5.88,530400.0,3.957,3.957,3.9436,3.9503,530400.0
2009-07-27 15:20:00,5.88,5.89,5.85,5.85,1134400.0,3.9503,3.957,3.9302,3.9302,1134400.0
2009-07-27 15:25:00,5.85,5.86,5.84,5.86,466800.0,3.9302,3.9369,3.9234,3.9369,466800.0
2009-07-27 15:30:00,5.86,5.86,5.85,5.85,461600.0,3.9369,3.9369,3.9302,3.9302,461600.0
2009-07-27 15:35:00,5.85,5.86,5.84,5.86,540000.0,3.9302,3.9369,3.9234,3.9369,540000.0
2009-07-27 15:40:00,5.86,5.88,5.86,5.88,529200.0,3.9369,3.9503,3.9369,3.9503,529200.0
2009-07-27 15:45:00,5.88,5.89,5.88,5.88,855600.0,3.9503,3.957,3.9503,3.9503,855600.0
2009-07-27 15:50:00,5.88,5.89,5.88,5.88,383200.0,3.9503,3.957,3.9503,3.9503,383200.0
2009-07-27 15:55:00,5.88,5.9,5.87,5.89,907200.0,3.9503,3.9638,3.9436,3.957,907200.0
2009-07-28 09:30:00,5.83,5.88,5.81,5.81,149200.0,3.9167,3.9503,3.9033,3.9033,149200.0
2009-07-28 09:35:00,5.81,5.82,5.77,5.78,638800.0,3.9033,3.91,3.8764,3.8831,638800.0
2009-07-28 09:40:00,5.78,5.78,5.74,5.75,1144400.0,3.8831,3.8831,3.8563,3.863,1144400.0
2009-07-28 09:45:00,5.75,5.77,5.75,5.77,459200.0,3.863,3.8764,3.863,3.8764,459200.0
2009-07-28 09:50:00,5.77,5.8,5.77,5.8,144400.0,3.8764,3.8966,3.8764,3.8966,144400.0
2009-07-28 09:55:00,5.8,5.82,5.79,5.82,167200.0,3.8966,3.91,3.8899,3.91,167200.0
2009-07-28 10:00:00,5.82,5.82,5.76,5.77,250000.0,3.91,3.91,3.8697,3.8764,250000.0
2009-07-28 10:05:00,5.77,5.77,5.76,5.77,128400.0,3.8764,3.8764,3.8697,3.8764,128400.0
2009-07-28 10:10:00,5.77,5.78,5.76,5.76,300800.0,3.8764,3.8831,3.8697,3.8697,300800.0
2009-07-28 10:15:00,5.76,5.77,5.75,5.76,272000.0,3.8697,3.8764,3.863,3.8697,272000.0
2009-07-28 10:20:00,5.76,5.77,5.75,5.77,197200.0,3.8697,3.8764,3.863,3.8764,197200.0
2009-07-28 10:25:00,5.77,5.78,5.77,5.77,120400.0,3.8764,3.8831,3.8764,3.8764,120400.0
2009-07-28 10:30:00,5.77,5.77,5.76,5.77,197600.0,3.8764,3.8764,3.8697,3.8764,197600.0
2009-07-28 10:35:00,5.77,5.77,5.76,5.77,173200.0,3.8764,3.8764,3.8697,3.8764,173200.0
2009-07-28 10:40:00,5.77,5.8,5.76,5.8,311200.0,3.8764,3.8966,3.8697,3.8966,311200.0
2009-07-28 10:45:00,5.8,5.8,5.78,5.8,190000.0,3.8966,3.8966,3.8831,3.8966,190000.0
2009-07-28 10:50:00,5.8,5.8,5.78,5.78,78000.0,3.8966,3.8966,3.8831,3.8831,78000.0
2009-07-28 10:55:00,5.78,5.78,5.78,5.78,64400.0,3.8831,3.8831,3.8831,3.8831,64400.0
2009-07-28 11:00:00,5.78,5.78,5.77,5.77,212400.0,3.8831,3.8831,3.8764,3.8764,212400.0
2009-07-28 11:05:00,5.77,5.78,5.77,5.78,284800.0,3.8764,3.8831,3.8764,3.8831,284800.0
2009-07-28 11:10:00,5.78,5.78,5.77,5.77,146400.0,3.8831,3.8831,3.8764,3.8764,146400.0
2009-07-28 11:15:00,5.77,5.78,5.75,5.77,261200.0,3.8764,3.8831,3.863,3.8764,261200.0
2009-07-28 11:20:00,5.77,5.77,5.76,5.76,110800.0,3.8764,3.8764,3.8697,3.8697,110800.0
2009-07-28 11:25:00,5.76,5.76,5.75,5.75,246400.0,3.8697,3.8697,3.863,3.863,246400.0
2009-07-28 11:30:00,5.75,5.75,5.74,5.74,216000.0,3.863,3.863,3.8563,3.8563,216000.0
2009-07-28 11:35:00,5.74,5.74,5.71,5.72,348000.0,3.8563,3.8563,3.8361,3.8428,348000.0
2009-07-28 11:40:00,5.72,5.72,5.71,5.71,206400.0,3.8428,3.8428,3.8361,3.8361,206400.0
2009-07-28 11:45:00,5.71,5.72,5.71,5.71,229600.0,3.8361,3.8428,3.8361,3.8361,229600.0
2009-07-28 11:50:00,5.71,5.73,5.71,5.72,236000.0,3.8361,3.8495,3.8361,3.8428,236000.0
2009-07-28 11:55:00,5.72,5.73,5.72,5.72,129200.0,3.8428,3.8495,3.8428,3.8428,129200.0
2009-07-28 12:00:00,5.72,5.73,5.72,5.73,94800.0,3.8428,3.8495,3.8428,3.8495,94800.0
2009-07-28 12:05:00,5.73,5.73,5.72,5.72,133600.0,3.8495,3.8495,3.8428,3.8428,133600.0
2009-07-28 12:10:00,5.73,5.73,5.72,5.73,226800.0,3.8495,3.8495,3.8428,3.8495,226800.0
2009-07-28 12:15:00,5.73,5.73,5.72,5.72,114000.0,3.8495,3.8495,3.8428,3.8428,114000.0
2009-07-28 12:20:00,5.72,5.72,5.71,5.71,85600.0,3.8428,3.8428,3.8361,3.8361,85600.0
2009-07-28 12:25:00,5.71,5.72,5.71,5.71,63600.0,3.8361,3.8428,3.8361,3.8361,63600.0
2009-07-28 12:30:00,5.71,5.72,5.71,5.72,162800.0,3.8361,3.8428,3.8361,3.8428,162800.0
2009-07-28 12:35:00,5.71,5.72,5.71,5.72,46400.0,3.8361,3.8428,3.8361,3.8428,46400.0
2009-07-28 12:40:00,5.72,5.72,5.71,5.72,136400.0,3.8428,3.8428,3.8361,3.8428,136400.0
2009-07-28 12:45:00,5.72,5.72,5.71,5.71,46400.0,3.8428,3.8428,3.8361,3.8361,46400.0
2009-07-28 12:50:00,5.72,5.72,5.71,5.71,109200.0,3.8428,3.8428,3.8361,3.8361,109200.0
2009-07-28 12:55:00,5.71,5.71,5.71,5.71,62000.0,3.8361,3.8361,3.8361,3.8361,62000.0
2009-07-28 13:00:00,5.71,5.71,5.71,5.71,54400.0,3.8361,3.8361,3.8361,3.8361,54400.0
2009-07-28 13:05:00,5.71,5.71,5.71,5.71,41200.0,3.8361,3.8361,3.8361,3.8361,41200.0
2009-07-28 13:10:00,5.71,5.72,5.71,5.71,331600.0,3.8361,3.8428,3.8361,3.8361,331600.0
2009-07-28 13:15:00,5.71,5.72,5.71,5.71,244800.0,3.8361,3.8428,3.8361,3.8361,244800.0
2009-07-28 13:20:00,5.71,5.72,5.71,5.71,151600.0,3.8361,3.8428,3.8361,3.8361,151600.0
2009-07-28 13:25:00,5.71,5.72,5.71,5.71,95200.0,3.8361,3.8428,3.8361,3.8361,95200.0
2009-07-28 13:30:00,5.71,5.71,5.7,5.7,217200.0,3.8361,3.8361,3.8294,3.8294,217200.0
2009-07-28 13:35:00,5.7,5.72,5.7,5.71,138400.0,3.8294,3.8428,3.8294,3.8361,138400.0
2009-07-28 13:40:00,5.71,5.72,5.71,5.71,250000.0,3.8361,3.8428,3.8361,3.8361,250000.0
2009-07-28 13:45:00,5.71,5.71,5.71,5.71,235200.0,3.8361,3.8361,3.8361,3.8361,235200.0
2009-07-28 13:50:00,5.71,5.71,5.7,5.71,246400.0,3.8361,3.8361,3.8294,3.8361,246400.0
2009-07-28 13:55:00,5.71,5.72,5.71,5.71,335600.0,3.8361,3.8428,3.8361,3.8361,335600.0
2009-07-28 14:00:00,5.71,5.72,5.71,5.71,170800.0,3.8361,3.8428,3.8361,3.8361,170800.0
2009-07-28 14:05:00,5.71,5.72,5.71,5.72,103200.0,3.8361,3.8428,3.8361,3.8428,103200.0
2009-07-28 14:10:00,5.72,5.72,5.72,5.72,132400.0,3.8428,3.8428,3.8428,3.8428,132400.0
2009-07-28 14:15:00,5.72,5.72,5.72,5.72,138400.0,3.8428,3.8428,3.8428,3.8428,138400.0
2009-07-28 14:20:00,5.72,5.74,5.72,5.74,424000.0,3.8428,3.8563,3.8428,3.8563,424000.0
2009-07-28 14:25:00,5.73,5.74,5.73,5.73,135200.0,3.8495,3.8563,3.8495,3.8495,135200.0
2009-07-28 14:30:00,5.74,5.74,5.73,5.74,438800.0,3.8563,3.8563,3.8495,3.8563,438800.0
2009-07-28 14:35:00,5.74,5.74,5.73,5.73,267200.0,3.8563,3.8563,3.8495,3.8495,267200.0
2009-07-28 14:40:00,5.73,5.74,5.71,5.72,405200.0,3.8495,3.8563,3.8361,3.8428,405200.0
2009-07-28 14:45:00,5.71,5.73,5.71,5.73,88000.0,3.8361,3.8495,3.8361,3.8495,88000.0
2009-07-28 14:50:00,5.72,5.73,5.71,5.71,162400.0,3.8428,3.8495,3.8361,3.8361,162400.0
2009-07-28 14:55:00,5.71,5.72,5.71,5.72,172000.0,3.8361,3.8428,3.8361,3.8428,172000.0
2009-07-28 15:00:00,5.72,5.72,5.71,5.71,144400.0,3.8428,3.8428,3.8361,3.8361,144400.0
2009-07-28 15:05:00,5.71,5.71,5.71,5.71,171200.0,3.8361,3.8361,3.8361,3.8361,171200.0
2009-07-28 15:10:00,5.71,5.72,5.7,5.72,353600.0,3.8361,3.8428,3.8294,3.8428,353600.0
2009-07-28 15:15:00,5.71,5.72,5.71,5.71,356400.0,3.8361,3.8428,3.8361,3.8361,356400.0
2009-07-28 15:20:00,5.71,5.71,5.7,5.7,341600.0,3.8361,3.8361,3.8294,3.8294,341600.0
2009-07-28 15:25:00,5.71,5.71,5.7,5.7,349200.0,3.8361,3.8361,3.8294,3.8294,349200.0
2009-07-28 15:30:00,5.7,5.7,5.68,5.69,693200.0,3.8294,3.8294,3.816,3.8227,693200.0
2009-07-28 15:35:00,5.69,5.71,5.69,5.69,851200.0,3.8227,3.8361,3.8227,3.8227,851200.0
2009-07-28 15:40:00,5.69,5.7,5.68,5.7,1099600.0,3.8227,3.8294,3.816,3.8294,1099600.0
2009-07-28 15:45:00,5.7,5.7,5.68,5.69,628800.0,3.8294,3.8294,3.816,3.8227,628800.0
2009-07-28 15:50:00,5.69,5.71,5.68,5.68,2077200.0,3.8227,3.8361,3.816,3.816,2077200.0
2009-07-28 15:55:00,5.69,5.7,5.68,5.7,1584400.0,3.8227,3.8294,3.816,3.8294,1584400.0
2009-07-29 09:30:00,5.67,5.67,5.61,5.61,246400.0,3.8092,3.8092,3.7689,3.7689,246400.0
2009-07-29 09:35:00,5.61,5.64,5.6,5.62,327600.0,3.7689,3.7891,3.7622,3.7756,327600.0
2009-07-29 09:40:00,5.62,5.65,5.62,5.65,124000.0,3.7756,3.7958,3.7756,3.7958,124000.0
2009-07-29 09:45:00,5.65,5.68,5.64,5.65,217200.0,3.7958,3.816,3.7891,3.7958,217200.0
2009-07-29 09:50:00,5.65,5.66,5.64,5.65,105200.0,3.7958,3.8025,3.7891,3.7958,105200.0
2009-07-29 09:55:00,5.65,5.67,5.63,5.66,286800.0,3.7958,3.8092,3.7824,3.8025,286800.0
2009-07-29 10:00:00,5.66,5.71,5.66,5.71,158800.0,3.8025,3.8361,3.8025,3.8361,158800.0
2009-07-29 10:05:00,5.71,5.72,5.69,5.69,250800.0,3.8361,3.8428,3.8227,3.8227,250800.0
2009-07-29 10:10:00,5.7,5.7,5.67,5.68,136400.0,3.8294,3.8294,3.8092,3.816,136400.0
2009-07-29 10:15:00,5.68,5.69,5.65,5.65,249200.0,3.816,3.8227,3.7958,3.7958,249200.0
2009-07-29 10:20:00,5.66,5.66,5.65,5.66,110000.0,3.8025,3.8025,3.7958,3.8025,110000.0
2009-07-29 10:25:00,5.66,5.69,5.66,5.68,114800.0,3.8025,3.8227,3.8025,3.816,114800.0
2009-07-29 10:30:00,5.69,5.69,5.66,5.68,251200.0,3.8227,3.8227,3.8025,3.816,251200.0
2009-07-29 10:35:00,5.67,5.68,5.66,5.67,274800.0,3.8092,3.816,3.8025,3.8092,274800.0
2009-07-29 10:40:00,5.67,5.68,5.66,5.68,142800.0,3.8092,3.816,3.8025,3.816,142800.0
2009-07-29 10:45:00,5.68,5.68,5.66,5.67,152000.0,3.816,3.816,3.8025,3.8092,152000.0
2009-07-29 10:50:00,5.67,5.7,5.67,5.7,140000.0,3.8092,3.8294,3.8092,3.8294,140000.0
2009-07-29 10:55:00,5.7,5.71,5.7,5.71,609200.0,3.8294,3.8361,3.8294,3.8361,609200.0
2009-07-29 11:00:00,5.71,5.71,5.67,5.67,158400.0,3.8361,3.8361,3.8092,3.8092,158400.0
2009-07-29 11:05:00,5.68,5.69,5.67,5.69,142800.0,3.816,3.8227,3.8092,3.8227,142800.0
2009-07-29 11:10:00,5.69,5.69,5.68,5.68,222800.0,3.8227,3.8227,3.816,3.816,222800.0
2009-07-29 11:15:00,5.68,5.68,5.65,5.66,384000.0,3.816,3.816,3.7958,3.8025,384000.0
2009-07-29 11:20:00,5.65,5.68,5.62,5.62,390400.0,3.7958,3.816,3.7756,3.7756,390400.0
2009-07-29 11:25:00,5.62,5.63,5.62,5.63,246800.0,3.7756,3.7824,3.7756,3.7824,246800.0
2009-07-29 11:30:00,5.63,5.63,5.61,5.63,331200.0,3.7824,3.7824,3.7689,3.7824,331200.0
2009-07-29 11:35:00,5.63,5.65,5.63,5.65,162800.0,3.7824,3.7958,3.7824,3.7958,162800.0
2009-07-29 11:40:00,5.65,5.67,5.65,5.67,122000.0,3.7958,3.8092,3.7958,3.8092,122000.0
2009-07-29 11:45:00,5.67,5.68,5.67,5.68,210800.0,3.8092,3.816,3.8092,3.816,210800.0
2009-07-29 11:50:00,5.68,5.68,5.68,5.68,182800.0,3.816,3.816,3.816,3.816,182800.0
2009-07-29 11:55:00,5.68,5.68,5.67,5.67,100000.0,3.816,3.816,3.8092,3.8092,100000.0
2009-07-29 12:00:00,5.67,5.68,5.67,5.67,158400.0,3.8092,3.816,3.8092,3.8092,158400.0
2009-07-29 12:05:00,5.67,5.67,5.66,5.66,76400.0,3.8092,3.8092,3.8025,3.8025,76400.0
2009-07-29 12:10:00,5.66,5.67,5.64,5.64,223600.0,3.8025,3.8092,3.7891,3.7891,223600.0
2009-07-29 12:15:00,5.65,5.66,5.64,5.65,251200.0,3.7958,3.8025,3.7891,3.7958,251200.0
2009-07-29 12:20:00,5.65,5.66,5.64,5.65,402400.0,3.7958,3.8025,3.7891,3.7958,402400.0
2009-07-29 12:25:00,5.65,5.65,5.64,5.64,373200.0,3.7958,3.7958,3.7891,3.7891,373200.0
2009-07-29 12:30:00,5.64,5.64,5.62,5.62,255200.0,3.7891,3.7891,3.7756,3.7756,255200.0
2009-07-29 12:35:00,5.62,5.63,5.61,5.63,431600.0,3.7756,3.7824,3.7689,3.7824,431600.0
2009-07-29 12:40:00,5.63,5.63,5.62,5.63,115200.0,3.7824,3.7824,3.7756,3.7824,115200.0
2009-07-29 12:45:00,5.63,5.63,5.61,5.62,122000.0,3.7824,3.7824,3.7689,3.7756,122000.0
2009-07-29 12:50:00,5.62,5.63,5.62,5.62,54800.0,3.7756,3.7824,3.7756,3.7756,54800.0
2009-07-29 12:55:00,5.63,5.63,5.62,5.62,70400.0,3.7824,3.7824,3.7756,3.7756,70400.0
2009-07-29 13:00:00,5.62,5.62,5.58,5.59,481200.0,3.7756,3.7756,3.7488,3.7555,481200.0
2009-07-29 13:05:00,5.59,5.6,5.58,5.59,217600.0,3.7555,3.7622,3.7488,3.7555,217600.0
2009-07-29 13:10:00,5.59,5.59,5.58,5.58,138400.0,3.7555,3.7555,3.7488,3.7488,138400.0
2009-07-29 13:15:00,5.58,5.59,5.57,5.58,168000.0,3.7488,3.7555,3.7421,3.7488,168000.0
2009-07-29 13:20:00,5.58,5.58,5.57,5.57,237200.0,3.7488,3.7488,3.7421,3.7421,237200.0
2009-07-29 13:25:00,5.57,5.57,5.56,5.56,284400.0,3.7421,3.7421,3.7353,3.7353,284400.0
2009-07-29 13:30:00,5.56,5.57,5.56,5.56,188800.0,3.7353,3.7421,3.7353,3.7353,188800.0
2009-07-29 13:35:00,5.56,5.57,5.56,5.56,125600.0,3.7353,3.7421,3.7353,3.7353,125600.0
2009-07-29 13:40:00,5.56,5.57,5.56,5.56,394800.0,3.7353,3.7421,3.7353,3.7353,394800.0
2009-07-29 13:45:00,5.56,5.56,5.56,5.56,135200.0,3.7353,3.7353,3.7353,3.7353,135200.0
2009-07-29 13:50:00,5.56,5.56,5.55,5.55,171200.0,3.7353,3.7353,3.7286,3.7286,171200.0
2009-07-29 13:55:00,5.55,5.55,5.55,5.55,109600.0,3.7286,3.7286,3.7286,3.7286,109600.0
2009-07-29 14:00:00,5.55,5.56,5.54,5.54,446400.0,3.7286,3.7353,3.7219,3.7219,446400.0
2009-07-29 14:05:00,5.54,5.55,5.54,5.54,160800.0,3.7219,3.7286,3.7219,3.7219,160800.0
2009-07-29 14:10:00,5.54,5.55,5.54,5.55,108400.0,3.7219,3.7286,3.7219,3.7286,108400.0
2009-07-29 14:15:00,5.55,5.55,5.55,5.55,118000.0,3.7286,3.7286,3.7286,3.7286,118000.0
2009-07-29 14:20:00,5.55,5.55,5.53,5.55,280000.0,3.7286,3.7286,3.7152,3.7286,280000.0
2009-07-29 14:25:00,5.55,5.56,5.54,5.56,267200.0,3.7286,3.7353,3.7219,3.7353,267200.0
2009-07-29 14:30:00,5.56,5.56,5.55,5.56,175200.0,3.7353,3.7353,3.7286,3.7353,175200.0
2009-07-29 14:35:00,5.56,5.56,5.55,5.56,101200.0,3.7353,3.7353,3.7286,3.7353,101200.0
2009-07-29 14:40:00,5.56,5.56,5.54,5.55,259200.0,3.7353,3.7353,3.7219,3.7286,259200.0
2009-07-29 14:45:00,5.55,5.55,5.54,5.54,203200.0,3.7286,3.7286,3.7219,3.7219,203200.0
2009-07-29 14:50:00,5.54,5.54,5.53,5.54,194800.0,3.7219,3.7219,3.7152,3.7219,194800.0
2009-07-29 14:55:00,5.54,5.54,5.49,5.49,1092400.0,3.7219,3.7219,3.6883,3.6883,1092400.0
2009-07-29 15:00:00,5.49,5.51,5.49,5.51,469600.0,3.6883,3.7017,3.6883,3.7017,469600.0
2009-07-29 15:05:00,5.51,5.51,5.48,5.48,640400.0,3.7017,3.7017,3.6816,3.6816,640400.0
2009-07-29 15:10:00,5.48,5.49,5.48,5.49,1252000.0,3.6816,3.6883,3.6816,3.6883,1252000.0
2009-07-29 15:15:00,5.49,5.5,5.48,5.5,447600.0,3.6883,3.695,3.6816,3.695,447600.0
2009-07-29 15:20:00,5.5,5.51,5.49,5.5,737200.0,3.695,3.7017,3.6883,3.695,737200.0
2009-07-29 15:25:00,5.5,5.5,5.49,5.49,301600.0,3.695,3.695,3.6883,3.6883,301600.0
2009-07-29 15:30:00,5.49,5.5,5.49,5.5,479200.0,3.6883,3.695,3.6883,3.695,479200.0
2009-07-29 15:35:00,5.5,5.5,5.49,5.5,1033600.0,3.695,3.695,3.6883,3.695,1033600.0
2009-07-29 15:40:00,5.5,5.5,5.47,5.47,1238800.0,3.695,3.695,3.6749,3.6749,1238800.0
2009-07-29 15:45:00,5.47,5.5,5.47,5.48,1604000.0,3.6749,3.695,3.6749,3.6816,1604000.0
2009-07-29 15:50:00,5.48,5.48,5.47,5.47,1057200.0,3.6816,3.6816,3.6749,3.6749,1057200.0
2009-07-29 15:55:00,5.47,5.47,5.46,5.47,1960800.0,3.6749,3.6749,3.6682,3.6749,1960800.0
2009-07-30 09:30:00,5.52,5.57,5.5,5.56,354800.0,3.7085,3.7421,3.695,3.7353,354800.0
2009-07-30 09:35:00,5.56,5.58,5.54,5.58,398000.0,3.7353,3.7488,3.7219,3.7488,398000.0
2009-07-30 09:40:00,5.57,5.6,5.54,5.57,330000.0,3.7421,3.7622,3.7219,3.7421,330000.0
2009-07-30 09:45:00,5.57,5.57,5.54,5.55,194800.0,3.7421,3.7421,3.7219,3.7286,194800.0
2009-07-30 09:50:00,5.55,5.56,5.54,5.56,246400.0,3.7286,3.7353,3.7219,3.7353,246400.0
2009-07-30 09:55:00,5.55,5.57,5.54,5.57,435200.0,3.7286,3.7421,3.7219,3.7421,435200.0
2009-07-30 10:00:00,5.56,5.59,5.56,5.58,207600.0,3.7353,3.7555,3.7353,3.7488,207600.0
2009-07-30 10:05:00,5.58,5.6,5.58,5.6,286400.0,3.7488,3.7622,3.7488,3.7622,286400.0
2009-07-30 10:10:00,5.6,5.61,5.56,5.57,518800.0,3.7622,3.7689,3.7353,3.7421,518800.0
2009-07-30 10:15:00,5.57,5.58,5.54,5.54,284800.0,3.7421,3.7488,3.7219,3.7219,284800.0
2009-07-30 10:20:00,5.55,5.56,5.54,5.55,191200.0,3.7286,3.7353,3.7219,3.7286,191200.0
2009-07-30 10:25:00,5.55,5.59,5.55,5.59,82400.0,3.7286,3.7555,3.7286,3.7555,82400.0
2009-07-30 10:30:00,5.59,5.59,5.57,5.59,381600.0,3.7555,3.7555,3.7421,3.7555,381600.0
2009-07-30 10:35:00,5.59,5.6,5.59,5.6,173200.0,3.7555,3.7622,3.7555,3.7622,173200.0
2009-07-30 10:40:00,5.6,5.63,5.6,5.63,592400.0,3.7622,3.7824,3.7622,3.7824,592400.0
2009-07-30 10:45:00,5.63,5.66,5.62,5.62,715200.0,3.7824,3.8025,3.7756,3.7756,715200.0
2009-07-30 10:50:00,5.62,5.64,5.61,5.61,506400.0,3.7756,3.7891,3.7689,3.7689,506400.0
2009-07-30 10:55:00,5.61,5.62,5.58,5.59,257600.0,3.7689,3.7756,3.7488,3.7555,257600.0
2009-07-30 11:00:00,5.59,5.6,5.57,5.57,266000.0,3.7555,3.7622,3.7421,3.7421,266000.0
2009-07-30 11:05:00,5.57,5.58,5.55,5.56,236400.0,3.7421,3.7488,3.7286,3.7353,236400.0
2009-07-30 11:10:00,5.56,5.57,5.54,5.55,245600.0,3.7353,3.7421,3.7219,3.7286,245600.0
2009-07-30 11:15:00,5.55,5.55,5.54,5.55,203200.0,3.7286,3.7286,3.7219,3.7286,203200.0
2009-07-30 11:20:00,5.55,5.57,5.54,5.57,208400.0,3.7286,3.7421,3.7219,3.7421,208400.0
2009-07-30 11:25:00,5.57,5.57,5.55,5.56,549200.0,3.7421,3.7421,3.7286,3.7353,549200.0
2009-07-30 11:30:00,5.56,5.57,5.56,5.56,166800.0,3.7353,3.7421,3.7353,3.7353,166800.0
2009-07-30 11:35:00,5.56,5.57,5.56,5.57,64800.0,3.7353,3.7421,3.7353,3.7421,64800.0
2009-07-30 11:40:00,5.57,5.57,5.56,5.56,114800.0,3.7421,3.7421,3.7353,3.7353,114800.0
2009-07-30 11:45:00,5.56,5.57,5.55,5.57,92800.0,3.7353,3.7421,3.7286,3.7421,92800.0
2009-07-30 11:50:00,5.57,5.57,5.55,5.55,136000.0,3.7421,3.7421,3.7286,3.7286,136000.0
2009-07-30 11:55:00,5.55,5.56,5.54,5.54,379600.0,3.7286,3.7353,3.7219,3.7219,379600.0
2009-07-30 12:00:00,5.54,5.55,5.5,5.53,764400.0,3.7219,3.7286,3.695,3.7152,764400.0
2009-07-30 12:05:00,5.52,5.54,5.52,5.54,390400.0,3.7085,3.7219,3.7085,3.7219,390400.0
2009-07-30 12:10:00,5.53,5.54,5.53,5.53,116800.0,3.7152,3.7219,3.7152,3.7152,116800.0
2009-07-30 12:15:00,5.53,5.53,5.53,5.53,67600.0,3.7152,3.7152,3.7152,3.7152,67600.0
2009-07-30 12:20:00,5.52,5.53,5.52,5.53,129600.0,3.7085,3.7152,3.7085,3.7152,129600.0
2009-07-30 12:25:00,5.53,5.53,5.52,5.53,161600.0,3.7152,3.7152,3.7085,3.7152,161600.0
2009-07-30 12:30:00,5.53,5.53,5.52,5.53,266800.0,3.7152,3.7152,3.7085,3.7152,266800.0
2009-07-30 12:35:00,5.53,5.54,5.52,5.53,276400.0,3.7152,3.7219,3.7085,3.7152,276400.0
2009-07-30 12:40:00,5.53,5.53,5.53,5.53,140800.0,3.7152,3.7152,3.7152,3.7152,140800.0
2009-07-30 12:45:00,5.53,5.54,5.53,5.53,174800.0,3.7152,3.7219,3.7152,3.7152,174800.0
2009-07-30 12:50:00,5.53,5.53,5.53,5.53,235600.0,3.7152,3.7152,3.7152,3.7152,235600.0
2009-07-30 12:55:00,5.53,5.53,5.53,5.53,50400.0,3.7152,3.7152,3.7152,3.7152,50400.0
2009-07-30 13:00:00,5.53,5.54,5.53,5.53,352400.0,3.7152,3.7219,3.7152,3.7152,352400.0
2009-07-30 13:05:00,5.53,5.53,5.53,5.53,114000.0,3.7152,3.7152,3.7152,3.7152,114000.0
2009-07-30 13:10:00,5.53,5.54,5.53,5.54,74400.0,3.7152,3.7219,3.7152,3.7219,74400.0
2009-07-30 13:15:00,5.54,5.54,5.53,5.53,63600.0,3.7219,3.7219,3.7152,3.7152,63600.0
2009-07-30 13:20:00,5.53,5.55,5.53,5.54,242400.0,3.7152,3.7286,3.7152,3.7219,242400.0
2009-07-30 13:25:00,5.54,5.54,5.53,5.53,54800.0,3.7219,3.7219,3.7152,3.7152,54800.0
2009-07-30 13:30:00,5.53,5.55,5.53,5.55,128400.0,3.7152,3.7286,3.7152,3.7286,128400.0
2009-07-30 13:35:00,5.54,5.55,5.54,5.55,108000.0,3.7219,3.7286,3.7219,3.7286,108000.0
2009-07-30 13:40:00,5.55,5.56,5.55,5.55,64400.0,3.7286,3.7353,3.7286,3.7286,64400.0
2009-07-30 13:45:00,5.55,5.55,5.53,5.53,163600.0,3.7286,3.7286,3.7152,3.7152,163600.0
2009-07-30 13:50:00,5.54,5.54,5.53,5.54,77600.0,3.7219,3.7219,3.7152,3.7219,77600.0
2009-07-30 13:55:00,5.54,5.54,5.52,5.53,360800.0,3.7219,3.7219,3.7085,3.7152,360800.0
2009-07-30 14:00:00,5.53,5.53,5.52,5.53,116400.0,3.7152,3.7152,3.7085,3.7152,116400.0
2009-07-30 14:05:00,5.53,5.53,5.52,5.53,226400.0,3.7152,3.7152,3.7085,3.7152,226400.0
2009-07-30 14:10:00,5.53,5.53,5.51,5.52,402400.0,3.7152,3.7152,3.7017,3.7085,402400.0
2009-07-30 14:15:00,5.51,5.52,5.5,5.51,112000.0,3.7017,3.7085,3.695,3.7017,112000.0
2009-07-30 14:20:00,5.51,5.52,5.51,5.52,62400.0,3.7017,3.7085,3.7017,3.7085,62400.0
2009-07-30 14:25:00,5.52,5.52,5.51,5.51,146000.0,3.7085,3.7085,3.7017,3.7017,146000.0
2009-07-30 14:30:00,5.51,5.52,5.51,5.52,160800.0,3.7017,3.7085,3.7017,3.7085,160800.0
2009-07-30 14:35:00,5.52,5.52,5.51,5.51,144000.0,3.7085,3.7085,3.7017,3.7017,144000.0
2009-07-30 14:40:00,5.51,5.51,5.5,5.5,291200.0,3.7017,3.7017,3.695,3.695,291200.0
2009-07-30 14:45:00,5.5,5.5,5.5,5.5,374800.0,3.695,3.695,3.695,3.695,374800.0
2009-07-30 14:50:00,5.5,5.51,5.5,5.5,126400.0,3.695,3.7017,3.695,3.695,126400.0
2009-07-30 14:55:00,5.5,5.5,5.5,5.5,81200.0,3.695,3.695,3.695,3.695,81200.0
2009-07-30 15:00:00,5.5,5.51,5.5,5.5,246800.0,3.695,3.7017,3.695,3.695,246800.0
2009-07-30 15:05:00,5.5,5.5,5.5,5.5,77200.0,3.695,3.695,3.695,3.695,77200.0
2009-07-30 15:10:00,5.5,5.5,5.49,5.49,185600.0,3.695,3.695,3.6883,3.6883,185600.0
2009-07-30 15:15:00,5.49,5.49,5.48,5.49,264400.0,3.6883,3.6883,3.6816,3.6883,264400.0
2009-07-30 15:20:00,5.49,5.49,5.49,5.49,169200.0,3.6883,3.6883,3.6883,3.6883,169200.0
2009-07-30 15:25:00,5.49,5.49,5.47,5.47,616800.0,3.6883,3.6883,3.6749,3.6749,616800.0
2009-07-30 15:30:00,5.47,5.47,5.43,5.43,1140800.0,3.6749,3.6749,3.648,3.648,1140800.0
2009-07-30 15:35:00,5.43,5.43,5.41,5.42,1091600.0,3.648,3.648,3.6346,3.6413,1091600.0
2009-07-30 15:40:00,5.42,5.42,5.38,5.39,749600.0,3.6413,3.6413,3.6144,3.6211,749600.0
2009-07-30 15:45:00,5.39,5.4,5.37,5.38,781600.0,3.6211,3.6278,3.6077,3.6144,781600.0
2009-07-30 15:50:00,5.38,5.4,5.38,5.38,940000.0,3.6144,3.6278,3.6144,3.6144,940000.0
2009-07-30 15:55:00,5.38,5.38,5.37,5.38,1713600.0,3.6144,3.6144,3.6077,3.6144,1713600.0
2009-07-31 09:30:00,5.37,5.49,5.37,5.47,747200.0,3.6077,3.6883,3.6077,3.6749,747200.0
2009-07-31 09:35:00,5.46,5.49,5.44,5.44,578400.0,3.6682,3.6883,3.6547,3.6547,578400.0
2009-07-31 09:40:00,5.45,5.54,5.45,5.52,877200.0,3.6614,3.7219,3.6614,3.7085,877200.0
2009-07-31 09:45:00,5.52,5.58,5.51,5.57,913200.0,3.7085,3.7488,3.7017,3.7421,913200.0
2009-07-31 09:50:00,5.57,5.59,5.53,5.55,298800.0,3.7421,3.7555,3.7152,3.7286,298800.0
2009-07-31 09:55:00,5.55,5.56,5.54,5.55,232800.0,3.7286,3.7353,3.7219,3.7286,232800.0
2009-07-31 10:00:00,5.55,5.56,5.5,5.51,343200.0,3.7286,3.7353,3.695,3.7017,343200.0
2009-07-31 10:05:00,5.51,5.52,5.49,5.51,506400.0,3.7017,3.7085,3.6883,3.7017,506400.0
2009-07-31 10:10:00,5.5,5.51,5.48,5.49,134400.0,3.695,3.7017,3.6816,3.6883,134400.0
2009-07-31 10:15:00,5.49,5.51,5.49,5.51,157600.0,3.6883,3.7017,3.6883,3.7017,157600.0
2009-07-31 10:20:00,5.51,5.52,5.5,5.52,251200.0,3.7017,3.7085,3.695,3.7085,251200.0
2009-07-31 10:25:00,5.52,5.52,5.5,5.51,120000.0,3.7085,3.7085,3.695,3.7017,120000.0
2009-07-31 10:30:00,5.5,5.51,5.49,5.5,160400.0,3.695,3.7017,3.6883,3.695,160400.0
2009-07-31 10:35:00,5.5,5.51,5.49,5.5,164400.0,3.695,3.7017,3.6883,3.695,164400.0
2009-07-31 10:40:00,5.5,5.51,5.5,5.51,192000.0,3.695,3.7017,3.695,3.7017,192000.0
2009-07-31 10:45:00,5.51,5.51,5.49,5.49,168800.0,3.7017,3.7017,3.6883,3.6883,168800.0
2009-07-31 10:50:00,5.49,5.5,5.49,5.5,74800.0,3.6883,3.695,3.6883,3.695,74800.0
2009-07-31 10:55:00,5.5,5.51,5.5,5.5,92400.0,3.695,3.7017,3.695,3.695,92400.0
2009-07-31 11:00:00,5.5,5.51,5.5,5.5,186400.0,3.695,3.7017,3.695,3.695,186400.0
2009-07-31 11:05:00,5.51,5.51,5.49,5.5,104400.0,3.7017,3.7017,3.6883,3.695,104400.0
2009-07-31 11:10:00,5.5,5.51,5.5,5.5,53600.0,3.695,3.7017,3.695,3.695,53600.0
2009-07-31 11:15:00,5.51,5.51,5.5,5.5,171600.0,3.7017,3.7017,3.695,3.695,171600.0
2009-07-31 11:20:00,5.5,5.52,5.5,5.52,129200.0,3.695,3.7085,3.695,3.7085,129200.0
2009-07-31 11:25:00,5.52,5.54,5.52,5.52,171200.0,3.7085,3.7219,3.7085,3.7085,171200.0
2009-07-31 11:30:00,5.52,5.54,5.51,5.54,119200.0,3.7085,3.7219,3.7017,3.7219,119200.0
2009-07-31 11:35:00,5.53,5.54,5.52,5.52,98400.0,3.7152,3.7219,3.7085,3.7085,98400.0
2009-07-31 11:40:00,5.52,5.53,5.52,5.53,335200.0,3.7085,3.7152,3.7085,3.7152,335200.0
2009-07-31 11:45:00,5.53,5.53,5.51,5.52,49600.0,3.7152,3.7152,3.7017,3.7085,49600.0
2009-07-31 11:50:00,5.52,5.54,5.52,5.53,277200.0,3.7085,3.7219,3.7085,3.7152,277200.0
2009-07-31 11:55:00,5.54,5.54,5.51,5.51,116400.0,3.7219,3.7219,3.7017,3.7017,116400.0
2009-07-31 12:00:00,5.51,5.52,5.5,5.51,51600.0,3.7017,3.7085,3.695,3.7017,51600.0
2009-07-31 12:05:00,5.51,5.51,5.5,5.5,51200.0,3.7017,3.7017,3.695,3.695,51200.0
2009-07-31 12:10:00,5.5,5.5,5.5,5.5,66800.0,3.695,3.695,3.695,3.695,66800.0
2009-07-31 12:15:00,5.5,5.5,5.5,5.5,73600.0,3.695,3.695,3.695,3.695,73600.0
2009-07-31 12:20:00,5.5,5.52,5.5,5.51,170400.0,3.695,3.7085,3.695,3.7017,170400.0
2009-07-31 12:25:00,5.51,5.52,5.51,5.52,726800.0,3.7017,3.7085,3.7017,3.7085,726800.0
2009-07-31 12:30:00,5.52,5.52,5.51,5.51,76000.0,3.7085,3.7085,3.7017,3.7017,76000.0
2009-07-31 12:35:00,5.51,5.52,5.51,5.52,47200.0,3.7017,3.7085,3.7017,3.7085,47200.0
2009-07-31 12:40:00,5.52,5.52,5.51,5.51,65600.0,3.7085,3.7085,3.7017,3.7017,65600.0
2009-07-31 12:45:00,5.51,5.51,5.51,5.51,52800.0,3.7017,3.7017,3.7017,3.7017,52800.0
2009-07-31 12:50:00,5.51,5.51,5.5,5.5,74800.0,3.7017,3.7017,3.695,3.695,74800.0
2009-07-31 12:55:00,5.5,5.51,5.5,5.5,74800.0,3.695,3.7017,3.695,3.695,74800.0
2009-07-31 13:00:00,5.5,5.51,5.5,5.5,59200.0,3.695,3.7017,3.695,3.695,59200.0
2009-07-31 13:05:00,5.5,5.51,5.5,5.51,96400.0,3.695,3.7017,3.695,3.7017,96400.0
2009-07-31 13:10:00,5.51,5.52,5.51,5.51,132800.0,3.7017,3.7085,3.7017,3.7017,132800.0
2009-07-31 13:15:00,5.51,5.53,5.51,5.53,191600.0,3.7017,3.7152,3.7017,3.7152,191600.0
2009-07-31 13:20:00,5.53,5.53,5.52,5.53,75600.0,3.7152,3.7152,3.7085,3.7152,75600.0
2009-07-31 13:25:00,5.53,5.54,5.53,5.53,168400.0,3.7152,3.7219,3.7152,3.7152,168400.0
2009-07-31 13:30:00,5.53,5.53,5.53,5.53,101200.0,3.7152,3.7152,3.7152,3.7152,101200.0
2009-07-31 13:35:00,5.52,5.53,5.52,5.52,80400.0,3.7085,3.7152,3.7085,3.7085,80400.0
2009-07-31 13:40:00,5.52,5.53,5.52,5.52,124000.0,3.7085,3.7152,3.7085,3.7085,124000.0
2009-07-31 13:45:00,5.53,5.53,5.52,5.53,255600.0,3.7152,3.7152,3.7085,3.7152,255600.0
2009-07-31 13:50:00,5.53,5.53,5.52,5.53,194000.0,3.7152,3.7152,3.7085,3.7152,194000.0
2009-07-31 13:55:00,5.52,5.53,5.52,5.53,162800.0,3.7085,3.7152,3.7085,3.7152,162800.0
2009-07-31 14:00:00,5.53,5.53,5.53,5.53,76000.0,3.7152,3.7152,3.7152,3.7152,76000.0
2009-07-31 14:05:00,5.53,5.54,5.53,5.54,111600.0,3.7152,3.7219,3.7152,3.7219,111600.0
2009-07-31 14:10:00,5.54,5.56,5.53,5.55,243600.0,3.7219,3.7353,3.7152,3.7286,243600.0
2009-07-31 14:15:00,5.55,5.56,5.55,5.55,78000.0,3.7286,3.7353,3.7286,3.7286,78000.0
2009-07-31 14:20:00,5.55,5.55,5.55,5.55,58400.0,3.7286,3.7286,3.7286,3.7286,58400.0
2009-07-31 14:25:00,5.55,5.55,5.55,5.55,110800.0,3.7286,3.7286,3.7286,3.7286,110800.0
2009-07-31 14:30:00,5.55,5.55,5.55,5.55,145600.0,3.7286,3.7286,3.7286,3.7286,145600.0
2009-07-31 14:35:00,5.55,5.55,5.54,5.54,148000.0,3.7286,3.7286,3.7219,3.7219,148000.0
2009-07-31 14:40:00,5.54,5.54,5.53,5.54,238400.0,3.7219,3.7219,3.7152,3.7219,238400.0
2009-07-31 14:45:00,5.54,5.54,5.54,5.54,52400.0,3.7219,3.7219,3.7219,3.7219,52400.0
2009-07-31 14:50:00,5.54,5.54,5.52,5.52,217200.0,3.7219,3.7219,3.7085,3.7085,217200.0
2009-07-31 14:55:00,5.52,5.53,5.51,5.52,206000.0,3.7085,3.7152,3.7017,3.7085,206000.0
2009-07-31 15:00:00,5.52,5.52,5.51,5.52,211600.0,3.7085,3.7085,3.7017,3.7085,211600.0
2009-07-31 15:05:00,5.52,5.52,5.51,5.52,162400.0,3.7085,3.7085,3.7017,3.7085,162400.0
2009-07-31 15:10:00,5.52,5.52,5.52,5.52,130400.0,3.7085,3.7085,3.7085,3.7085,130400.0
2009-07-31 15:15:00,5.52,5.53,5.51,5.52,248000.0,3.7085,3.7152,3.7017,3.7085,248000.0
2009-07-31 15:20:00,5.52,5.53,5.52,5.52,324000.0,3.7085,3.7152,3.7085,3.7085,324000.0
2009-07-31 15:25:00,5.52,5.53,5.52,5.52,258800.0,3.7085,3.7152,3.7085,3.7085,258800.0
2009-07-31 15:30:00,5.52,5.53,5.52,5.52,333200.0,3.7085,3.7152,3.7085,3.7085,333200.0
2009-07-31 15:35:00,5.52,5.52,5.51,5.51,292000.0,3.7085,3.7085,3.7017,3.7017,292000.0
2009-07-31 15:40:00,5.51,5.51,5.48,5.49,943600.0,3.7017,3.7017,3.6816,3.6883,943600.0
2009-07-31 15:45:00,5.49,5.49,5.48,5.48,546400.0,3.6883,3.6883,3.6816,3.6816,546400.0
2009-07-31 15:50:00,5.48,5.48,5.46,5.46,881200.0,3.6816,3.6816,3.6682,3.6682,881200.0
2009-07-31 15:55:00,5.47,5.48,5.46,5.48,1588000.0,3.6749,3.6816,3.6682,3.6816,1588000.0
2009-08-03 09:30:00,5.51,5.75,5.51,5.65,610000.0,3.7017,3.863,3.7017,3.7958,610000.0
2009-08-03 09:35:00,5.65,5.66,5.62,5.64,319200.0,3.7958,3.8025,3.7756,3.7891,319200.0
2009-08-03 09:40:00,5.64,5.65,5.57,5.6,359600.0,3.7891,3.7958,3.7421,3.7622,359600.0
2009-08-03 09:45:00,5.6,5.6,5.57,5.58,281600.0,3.7622,3.7622,3.7421,3.7488,281600.0
2009-08-03 09:50:00,5.58,5.59,5.56,5.59,285200.0,3.7488,3.7555,3.7353,3.7555,285200.0
2009-08-03 09:55:00,5.59,5.61,5.58,5.61,195200.0,3.7555,3.7689,3.7488,3.7689,195200.0
2009-08-03 10:00:00,5.61,5.64,5.61,5.62,481200.0,3.7689,3.7891,3.7689,3.7756,481200.0
2009-08-03 10:05:00,5.62,5.62,5.57,5.58,415600.0,3.7756,3.7756,3.7421,3.7488,415600.0
2009-08-03 10:10:00,5.58,5.62,5.57,5.62,306400.0,3.7488,3.7756,3.7421,3.7756,306400.0
2009-08-03 10:15:00,5.62,5.62,5.59,5.62,537600.0,3.7756,3.7756,3.7555,3.7756,537600.0
2009-08-03 10:20:00,5.62,5.63,5.6,5.62,245200.0,3.7756,3.7824,3.7622,3.7756,245200.0
2009-08-03 10:25:00,5.62,5.65,5.61,5.63,164800.0,3.7756,3.7958,3.7689,3.7824,164800.0
2009-08-03 10:30:00,5.63,5.66,5.63,5.64,356000.0,3.7824,3.8025,3.7824,3.7891,356000.0
2009-08-03 10:35:00,5.64,5.65,5.64,5.65,135600.0,3.7891,3.7958,3.7891,3.7958,135600.0
2009-08-03 10:40:00,5.65,5.65,5.63,5.64,196800.0,3.7958,3.7958,3.7824,3.7891,196800.0
2009-08-03 10:45:00,5.63,5.63,5.63,5.63,50800.0,3.7824,3.7824,3.7824,3.7824,50800.0
2009-08-03 10:50:00,5.63,5.63,5.63,5.63,144000.0,3.7824,3.7824,3.7824,3.7824,144000.0
2009-08-03 10:55:00,5.63,5.63,5.6,5.6,142400.0,3.7824,3.7824,3.7622,3.7622,142400.0
2009-08-03 11:00:00,5.6,5.63,5.6,5.63,312000.0,3.7622,3.7824,3.7622,3.7824,312000.0
2009-08-03 11:05:00,5.63,5.65,5.63,5.64,169200.0,3.7824,3.7958,3.7824,3.7891,169200.0
2009-08-03 11:10:00,5.64,5.65,5.64,5.65,105600.0,3.7891,3.7958,3.7891,3.7958,105600.0
2009-08-03 11:15:00,5.64,5.65,5.63,5.63,175200.0,3.7891,3.7958,3.7824,3.7824,175200.0
2009-08-03 11:20:00,5.64,5.65,5.63,5.65,133200.0,3.7891,3.7958,3.7824,3.7958,133200.0
2009-08-03 11:25:00,5.65,5.65,5.64,5.65,221600.0,3.7958,3.7958,3.7891,3.7958,221600.0
2009-08-03 11:30:00,5.65,5.65,5.64,5.64,44400.0,3.7958,3.7958,3.7891,3.7891,44400.0
2009-08-03 11:35:00,5.64,5.64,5.64,5.64,57200.0,3.7891,3.7891,3.7891,3.7891,57200.0
2009-08-03 11:40:00,5.64,5.65,5.64,5.65,94400.0,3.7891,3.7958,3.7891,3.7958,94400.0
2009-08-03 11:45:00,5.65,5.65,5.65,5.65,88000.0,3.7958,3.7958,3.7958,3.7958,88000.0
2009-08-03 11:50:00,5.65,5.65,5.65,5.65,51200.0,3.7958,3.7958,3.7958,3.7958,51200.0
2009-08-03 11:55:00,5.65,5.66,5.65,5.66,138400.0,3.7958,3.8025,3.7958,3.8025,138400.0
2009-08-03 12:00:00,5.66,5.66,5.65,5.66,207200.0,3.8025,3.8025,3.7958,3.8025,207200.0
2009-08-03 12:05:00,5.66,5.67,5.66,5.66,64400.0,3.8025,3.8092,3.8025,3.8025,64400.0
2009-08-03 12:10:00,5.66,5.67,5.66,5.67,241200.0,3.8025,3.8092,3.8025,3.8092,241200.0
2009-08-03 12:15:00,5.67,5.67,5.66,5.66,128800.0,3.8092,3.8092,3.8025,3.8025,128800.0
2009-08-03 12:20:00,5.66,5.66,5.65,5.66,210400.0,3.8025,3.8025,3.7958,3.8025,210400.0
2009-08-03 12:25:00,5.66,5.67,5.66,5.66,116800.0,3.8025,3.8092,3.8025,3.8025,116800.0
2009-08-03 12:30:00,5.66,5.67,5.66,5.67,117600.0,3.8025,3.8092,3.8025,3.8092,117600.0
2009-08-03 12:35:00,5.67,5.68,5.66,5.67,255200.0,3.8092,3.816,3.8025,3.8092,255200.0
2009-08-03 12:40:00,5.66,5.68,5.66,5.68,221600.0,3.8025,3.816,3.8025,3.816,221600.0
2009-08-03 12:45:00,5.68,5.68,5.67,5.67,176400.0,3.816,3.816,3.8092,3.8092,176400.0
2009-08-03 12:50:00,5.67,5.67,5.66,5.67,138400.0,3.8092,3.8092,3.8025,3.8092,138400.0
2009-08-03 12:55:00,5.67,5.67,5.66,5.66,65200.0,3.8092,3.8092,3.8025,3.8025,65200.0
2009-08-03 13:00:00,5.66,5.66,5.66,5.66,118800.0,3.8025,3.8025,3.8025,3.8025,118800.0
2009-08-03 13:05:00,5.66,5.66,5.66,5.66,85600.0,3.8025,3.8025,3.8025,3.8025,85600.0
2009-08-03 13:10:00,5.66,5.66,5.65,5.65,122000.0,3.8025,3.8025,3.7958,3.7958,122000.0
2009-08-03 13:15:00,5.65,5.65,5.64,5.64,148400.0,3.7958,3.7958,3.7891,3.7891,148400.0
2009-08-03 13:20:00,5.64,5.65,5.64,5.65,144400.0,3.7891,3.7958,3.7891,3.7958,144400.0
2009-08-03 13:25:00,5.65,5.66,5.65,5.66,38800.0,3.7958,3.8025,3.7958,3.8025,38800.0
2009-08-03 13:30:00,5.65,5.66,5.65,5.66,40800.0,3.7958,3.8025,3.7958,3.8025,40800.0
2009-08-03 13:35:00,5.66,5.66,5.66,5.66,103600.0,3.8025,3.8025,3.8025,3.8025,103600.0
2009-08-03 13:40:00,5.66,5.66,5.66,5.66,48800.0,3.8025,3.8025,3.8025,3.8025,48800.0
2009-08-03 13:45:00,5.66,5.66,5.65,5.65,93600.0,3.8025,3.8025,3.7958,3.7958,93600.0
2009-08-03 13:50:00,5.65,5.65,5.64,5.65,100400.0,3.7958,3.7958,3.7891,3.7958,100400.0
2009-08-03 13:55:00,5.65,5.65,5.64,5.65,69200.0,3.7958,3.7958,3.7891,3.7958,69200.0
2009-08-03 14:00:00,5.64,5.66,5.64,5.66,249600.0,3.7891,3.8025,3.7891,3.8025,249600.0
2009-08-03 14:05:00,5.66,5.66,5.65,5.65,94000.0,3.8025,3.8025,3.7958,3.7958,94000.0
2009-08-03 14:10:00,5.65,5.66,5.65,5.66,85600.0,3.7958,3.8025,3.7958,3.8025,85600.0
2009-08-03 14:15:00,5.65,5.66,5.65,5.65,112000.0,3.7958,3.8025,3.7958,3.7958,112000.0
2009-08-03 14:20:00,5.65,5.66,5.65,5.66,116000.0,3.7958,3.8025,3.7958,3.8025,116000.0
2009-08-03 14:25:00,5.66,5.66,5.66,5.66,64400.0,3.8025,3.8025,3.8025,3.8025,64400.0
2009-08-03 14:30:00,5.66,5.67,5.66,5.66,150000.0,3.8025,3.8092,3.8025,3.8025,150000.0
2009-08-03 14:35:00,5.66,5.67,5.65,5.66,192400.0,3.8025,3.8092,3.7958,3.8025,192400.0
2009-08-03 14:40:00,5.66,5.66,5.66,5.66,84000.0,3.8025,3.8025,3.8025,3.8025,84000.0
2009-08-03 14:45:00,5.66,5.67,5.66,5.67,79600.0,3.8025,3.8092,3.8025,3.8092,79600.0
2009-08-03 14:50:00,5.67,5.68,5.66,5.68,398000.0,3.8092,3.816,3.8025,3.816,398000.0
2009-08-03 14:55:00,5.67,5.68,5.67,5.67,122800.0,3.8092,3.816,3.8092,3.8092,122800.0
2009-08-03 15:00:00,5.67,5.67,5.67,5.67,113200.0,3.8092,3.8092,3.8092,3.8092,113200.0
2009-08-03 15:05:00,5.67,5.68,5.66,5.68,446800.0,3.8092,3.816,3.8025,3.816,446800.0
2009-08-03 15:10:00,5.68,5.68,5.67,5.68,316400.0,3.816,3.816,3.8092,3.816,316400.0
2009-08-03 15:15:00,5.68,5.68,5.68,5.68,80400.0,3.816,3.816,3.816,3.816,80400.0
2009-08-03 15:20:00,5.68,5.68,5.68,5.68,299200.0,3.816,3.816,3.816,3.816,299200.0
2009-08-03 15:25:00,5.68,5.69,5.68,5.68,211600.0,3.816,3.8227,3.816,3.816,211600.0
2009-08-03 15:30:00,5.68,5.69,5.68,5.68,306800.0,3.816,3.8227,3.816,3.816,306800.0
2009-08-03 15:35:00,5.68,5.69,5.68,5.69,388000.0,3.816,3.8227,3.816,3.8227,388000.0
2009-08-03 15:40:00,5.69,5.71,5.69,5.7,730800.0,3.8227,3.8361,3.8227,3.8294,730800.0
2009-08-03 15:45:00,5.7,5.71,5.7,5.71,724800.0,3.8294,3.8361,3.8294,3.8361,724800.0
2009-08-03 15:50:00,5.71,5.71,5.7,5.71,612800.0,3.8361,3.8361,3.8294,3.8361,612800.0
2009-08-03 15:55:00,5.71,5.72,5.7,5.71,1533200.0,3.8361,3.8428,3.8294,3.8361,1533200.0
2009-08-04 09:30:00,5.85,5.88,5.78,5.83,837200.0,3.9302,3.9503,3.8831,3.9167,837200.0
2009-08-04 09:35:00,5.83,5.87,5.82,5.82,466400.0,3.9167,3.9436,3.91,3.91,466400.0
2009-08-04 09:40:00,5.83,5.88,5.81,5.88,595600.0,3.9167,3.9503,3.9033,3.9503,595600.0
2009-08-04 09:45:00,5.87,5.91,5.87,5.9,972000.0,3.9436,3.9705,3.9436,3.9638,972000.0
2009-08-04 09:50:00,5.9,5.92,5.89,5.91,386000.0,3.9638,3.9772,3.957,3.9705,386000.0
2009-08-04 09:55:00,5.91,5.98,5.91,5.97,763600.0,3.9705,4.0175,3.9705,4.0108,763600.0
2009-08-04 10:00:00,5.98,6.04,5.97,6.04,1089600.0,4.0175,4.0578,4.0108,4.0578,1089600.0
2009-08-04 10:05:00,6.04,6.04,5.97,5.98,938000.0,4.0578,4.0578,4.0108,4.0175,938000.0
2009-08-04 10:10:00,5.98,6.0,5.96,5.98,603600.0,4.0175,4.0309,4.0041,4.0175,603600.0
2009-08-04 10:15:00,5.98,5.99,5.96,5.97,341600.0,4.0175,4.0242,4.0041,4.0108,341600.0
2009-08-04 10:20:00,5.96,5.99,5.95,5.99,670000.0,4.0041,4.0242,3.9973,4.0242,670000.0
2009-08-04 10:25:00,5.99,6.0,5.98,5.99,384400.0,4.0242,4.0309,4.0175,4.0242,384400.0
2009-08-04 10:30:00,5.99,6.0,5.99,5.99,612800.0,4.0242,4.0309,4.0242,4.0242,612800.0
2009-08-04 10:35:00,5.99,6.0,5.98,5.98,504000.0,4.0242,4.0309,4.0175,4.0175,504000.0
2009-08-04 10:40:00,5.98,6.01,5.97,6.0,258000.0,4.0175,4.0377,4.0108,4.0309,258000.0
2009-08-04 10:45:00,6.0,6.01,5.99,6.0,369200.0,4.0309,4.0377,4.0242,4.0309,369200.0
2009-08-04 10:50:00,6.0,6.02,5.99,6.02,244400.0,4.0309,4.0444,4.0242,4.0444,244400.0
2009-08-04 10:55:00,6.02,6.02,6.01,6.02,214000.0,4.0444,4.0444,4.0377,4.0444,214000.0
2009-08-04 11:00:00,6.02,6.03,6.01,6.02,306000.0,4.0444,4.0511,4.0377,4.0444,306000.0
2009-08-04 11:05:00,6.02,6.04,6.02,6.04,422800.0,4.0444,4.0578,4.0444,4.0578,422800.0
2009-08-04 11:10:00,6.04,6.05,6.03,6.05,424000.0,4.0578,4.0645,4.0511,4.0645,424000.0
2009-08-04 11:15:00,6.05,6.06,6.04,6.04,225200.0,4.0645,4.0712,4.0578,4.0578,225200.0
2009-08-04 11:20:00,6.04,6.06,6.04,6.06,672000.0,4.0578,4.0712,4.0578,4.0712,672000.0
2009-08-04 11:25:00,6.06,6.06,6.03,6.05,525200.0,4.0712,4.0712,4.0511,4.0645,525200.0
2009-08-04 11:30:00,6.05,6.06,6.05,6.05,260000.0,4.0645,4.0712,4.0645,4.0645,260000.0
2009-08-04 11:35:00,6.05,6.08,6.05,6.07,558000.0,4.0645,4.0847,4.0645,4.078,558000.0
2009-08-04 11:40:00,6.07,6.11,6.07,6.11,639200.0,4.078,4.1048,4.078,4.1048,639200.0
2009-08-04 11:45:00,6.11,6.12,6.1,6.11,470800.0,4.1048,4.1116,4.0981,4.1048,470800.0
2009-08-04 11:50:00,6.11,6.12,6.09,6.09,270400.0,4.1048,4.1116,4.0914,4.0914,270400.0
2009-08-04 11:55:00,6.09,6.1,6.08,6.08,439600.0,4.0914,4.0981,4.0847,4.0847,439600.0
2009-08-04 12:00:00,6.08,6.08,6.07,6.07,361200.0,4.0847,4.0847,4.078,4.078,361200.0
2009-08-04 12:05:00,6.07,6.08,6.07,6.07,326400.0,4.078,4.0847,4.078,4.078,326400.0
2009-08-04 12:10:00,6.07,6.08,6.06,6.08,310400.0,4.078,4.0847,4.0712,4.0847,310400.0
2009-08-04 12:15:00,6.08,6.11,6.08,6.11,320000.0,4.0847,4.1048,4.0847,4.1048,320000.0
2009-08-04 12:20:00,6.11,6.13,6.11,6.13,584000.0,4.1048,4.1183,4.1048,4.1183,584000.0
2009-08-04 12:25:00,6.13,6.15,6.13,6.15,238000.0,4.1183,4.1317,4.1183,4.1317,238000.0
2009-08-04 12:30:00,6.14,6.15,6.13,6.13,184800.0,4.125,4.1317,4.1183,4.1183,184800.0
2009-08-04 12:35:00,6.13,6.13,6.11,6.11,181600.0,4.1183,4.1183,4.1048,4.1048,181600.0
2009-08-04 12:40:00,6.11,6.13,6.11,6.13,230400.0,4.1048,4.1183,4.1048,4.1183,230400.0
2009-08-04 12:45:00,6.13,6.13,6.1,6.12,331200.0,4.1183,4.1183,4.0981,4.1116,331200.0
2009-08-04 12:50:00,6.12,6.13,6.11,6.12,125200.0,4.1116,4.1183,4.1048,4.1116,125200.0
2009-08-04 12:55:00,6.12,6.12,6.12,6.12,190400.0,4.1116,4.1116,4.1116,4.1116,190400.0
2009-08-04 13:00:00,6.12,6.12,6.11,6.12,122000.0,4.1116,4.1116,4.1048,4.1116,122000.0
2009-08-04 13:05:00,6.12,6.13,6.12,6.12,153600.0,4.1116,4.1183,4.1116,4.1116,153600.0
2009-08-04 13:10:00,6.12,6.14,6.12,6.13,192400.0,4.1116,4.125,4.1116,4.1183,192400.0
2009-08-04 13:15:00,6.13,6.13,6.12,6.12,197200.0,4.1183,4.1183,4.1116,4.1116,197200.0
2009-08-04 13:20:00,6.12,6.13,6.11,6.12,155200.0,4.1116,4.1183,4.1048,4.1116,155200.0
2009-08-04 13:25:00,6.12,6.14,6.12,6.13,175200.0,4.1116,4.125,4.1116,4.1183,175200.0
2009-08-04 13:30:00,6.13,6.13,6.11,6.11,202400.0,4.1183,4.1183,4.1048,4.1048,202400.0
2009-08-04 13:35:00,6.11,6.11,6.1,6.1,126000.0,4.1048,4.1048,4.0981,4.0981,126000.0
2009-08-04 13:40:00,6.1,6.1,6.1,6.1,86800.0,4.0981,4.0981,4.0981,4.0981,86800.0
2009-08-04 13:45:00,6.1,6.1,6.08,6.08,209200.0,4.0981,4.0981,4.0847,4.0847,209200.0
2009-08-04 13:50:00,6.08,6.08,6.06,6.06,239200.0,4.0847,4.0847,4.0712,4.0712,239200.0
2009-08-04 13:55:00,6.06,6.06,6.04,6.04,198800.0,4.0712,4.0712,4.0578,4.0578,198800.0
2009-08-04 14:00:00,6.04,6.05,6.04,6.05,230400.0,4.0578,4.0645,4.0578,4.0645,230400.0
2009-08-04 14:05:00,6.05,6.05,6.04,6.04,150800.0,4.0645,4.0645,4.0578,4.0578,150800.0
2009-08-04 14:10:00,6.04,6.04,6.04,6.04,110000.0,4.0578,4.0578,4.0578,4.0578,110000.0
2009-08-04 14:15:00,6.04,6.04,6.02,6.04,291200.0,4.0578,4.0578,4.0444,4.0578,291200.0
2009-08-04 14:20:00,6.04,6.04,6.03,6.04,70800.0,4.0578,4.0578,4.0511,4.0578,70800.0
2009-08-04 14:25:00,6.04,6.04,6.03,6.04,197200.0,4.0578,4.0578,4.0511,4.0578,197200.0
2009-08-04 14:30:00,6.03,6.05,6.03,6.05,200400.0,4.0511,4.0645,4.0511,4.0645,200400.0
2009-08-04 14:35:00,6.05,6.06,6.05,6.06,266800.0,4.0645,4.0712,4.0645,4.0712,266800.0
2009-08-04 14:40:00,6.06,6.08,6.06,6.08,339600.0,4.0712,4.0847,4.0712,4.0847,339600.0
2009-08-04 14:45:00,6.08,6.08,6.07,6.07,317600.0,4.0847,4.0847,4.078,4.078,317600.0
2009-08-04 14:50:00,6.07,6.08,6.07,6.07,508400.0,4.078,4.0847,4.078,4.078,508400.0
2009-08-04 14:55:00,6.07,6.08,6.07,6.07,410000.0,4.078,4.0847,4.078,4.078,410000.0
2009-08-04 15:00:00,6.08,6.08,6.06,6.06,246000.0,4.0847,4.0847,4.0712,4.0712,246000.0
2009-08-04 15:05:00,6.06,6.1,6.06,6.1,487600.0,4.0712,4.0981,4.0712,4.0981,487600.0
2009-08-04 15:10:00,6.1,6.11,6.09,6.1,315600.0,4.0981,4.1048,4.0914,4.0981,315600.0
2009-08-04 15:15:00,6.09,6.1,6.07,6.08,281600.0,4.0914,4.0981,4.078,4.0847,281600.0
2009-08-04 15:20:00,6.08,6.08,6.07,6.07,392800.0,4.0847,4.0847,4.078,4.078,392800.0
2009-08-04 15:25:00,6.07,6.08,6.06,6.07,408000.0,4.078,4.0847,4.0712,4.078,408000.0
2009-08-04 15:30:00,6.07,6.07,6.05,6.05,359200.0,4.078,4.078,4.0645,4.0645,359200.0
2009-08-04 15:35:00,6.05,6.08,6.05,6.08,607200.0,4.0645,4.0847,4.0645,4.0847,607200.0
2009-08-04 15:40:00,6.08,6.08,6.06,6.07,1018400.0,4.0847,4.0847,4.0712,4.078,1018400.0
2009-08-04 15:45:00,6.08,6.1,6.06,6.1,1361600.0,4.0847,4.0981,4.0712,4.0981,1361600.0
2009-08-04 15:50:00,6.1,6.12,6.1,6.11,926000.0,4.0981,4.1116,4.0981,4.1048,926000.0
2009-08-04 15:55:00,6.11,6.11,6.1,6.1,1663200.0,4.1048,4.1048,4.0981,4.0981,1663200.0
2009-08-05 09:30:00,6.11,6.21,6.02,6.07,446400.0,4.1048,4.172,4.0444,4.078,446400.0
2009-08-05 09:35:00,6.06,6.11,6.04,6.1,442400.0,4.0712,4.1048,4.0578,4.0981,442400.0
2009-08-05 09:40:00,6.1,6.11,6.09,6.1,417600.0,4.0981,4.1048,4.0914,4.0981,417600.0
2009-08-05 09:45:00,6.1,6.1,6.09,6.09,395600.0,4.0981,4.0981,4.0914,4.0914,395600.0
2009-08-05 09:50:00,6.09,6.09,6.06,6.08,1110000.0,4.0914,4.0914,4.0712,4.0847,1110000.0
2009-08-05 09:55:00,6.08,6.08,6.05,6.06,662800.0,4.0847,4.0847,4.0645,4.0712,662800.0
2009-08-05 10:00:00,6.05,6.06,6.0,6.03,569600.0,4.0645,4.0712,4.0309,4.0511,569600.0
2009-08-05 10:05:00,6.03,6.03,6.02,6.03,161600.0,4.0511,4.0511,4.0444,4.0511,161600.0
2009-08-05 10:10:00,6.02,6.03,6.01,6.02,241200.0,4.0444,4.0511,4.0377,4.0444,241200.0
2009-08-05 10:15:00,6.02,6.02,6.0,6.0,288400.0,4.0444,4.0444,4.0309,4.0309,288400.0
2009-08-05 10:20:00,6.0,6.03,6.0,6.02,334000.0,4.0309,4.0511,4.0309,4.0444,334000.0
2009-08-05 10:25:00,6.02,6.03,6.01,6.01,216800.0,4.0444,4.0511,4.0377,4.0377,216800.0
2009-08-05 10:30:00,6.01,6.02,6.0,6.02,160000.0,4.0377,4.0444,4.0309,4.0444,160000.0
2009-08-05 10:35:00,6.02,6.04,6.02,6.03,229600.0,4.0444,4.0578,4.0444,4.0511,229600.0
2009-08-05 10:40:00,6.03,6.04,6.03,6.04,140800.0,4.0511,4.0578,4.0511,4.0578,140800.0
2009-08-05 10:45:00,6.04,6.04,6.03,6.04,218000.0,4.0578,4.0578,4.0511,4.0578,218000.0
2009-08-05 10:50:00,6.04,6.05,6.03,6.05,206400.0,4.0578,4.0645,4.0511,4.0645,206400.0
2009-08-05 10:55:00,6.05,6.06,6.04,6.05,226400.0,4.0645,4.0712,4.0578,4.0645,226400.0
2009-08-05 11:00:00,6.05,6.06,6.04,6.05,169200.0,4.0645,4.0712,4.0578,4.0645,169200.0
2009-08-05 11:05:00,6.05,6.07,6.04,6.07,168000.0,4.0645,4.078,4.0578,4.078,168000.0
2009-08-05 11:10:00,6.07,6.09,6.06,6.06,701600.0,4.078,4.0914,4.0712,4.0712,701600.0
2009-08-05 11:15:00,6.06,6.06,6.05,6.05,184000.0,4.0712,4.0712,4.0645,4.0645,184000.0
2009-08-05 11:20:00,6.05,6.06,6.05,6.05,168400.0,4.0645,4.0712,4.0645,4.0645,168400.0
2009-08-05 11:25:00,6.05,6.06,6.05,6.05,89200.0,4.0645,4.0712,4.0645,4.0645,89200.0
2009-08-05 11:30:00,6.05,6.05,6.03,6.04,124000.0,4.0645,4.0645,4.0511,4.0578,124000.0
2009-08-05 11:35:00,6.04,6.04,6.03,6.03,121600.0,4.0578,4.0578,4.0511,4.0511,121600.0
2009-08-05 11:40:00,6.03,6.04,6.03,6.03,98400.0,4.0511,4.0578,4.0511,4.0511,98400.0
2009-08-05 11:45:00,6.03,6.03,6.03,6.03,70800.0,4.0511,4.0511,4.0511,4.0511,70800.0
2009-08-05 11:50:00,6.03,6.03,6.01,6.02,212000.0,4.0511,4.0511,4.0377,4.0444,212000.0
2009-08-05 11:55:00,6.02,6.03,6.02,6.03,62000.0,4.0444,4.0511,4.0444,4.0511,62000.0
2009-08-05 12:00:00,6.03,6.04,6.03,6.03,61600.0,4.0511,4.0578,4.0511,4.0511,61600.0
2009-08-05 12:05:00,6.04,6.04,6.04,6.04,45200.0,4.0578,4.0578,4.0578,4.0578,45200.0
2009-08-05 12:10:00,6.04,6.05,6.04,6.05,142400.0,4.0578,4.0645,4.0578,4.0645,142400.0
2009-08-05 12:15:00,6.05,6.09,6.05,6.09,397600.0,4.0645,4.0914,4.0645,4.0914,397600.0
2009-08-05 12:20:00,6.09,6.09,6.06,6.06,124000.0,4.0914,4.0914,4.0712,4.0712,124000.0
2009-08-05 12:25:00,6.06,6.06,6.05,6.06,120000.0,4.0712,4.0712,4.0645,4.0712,120000.0
2009-08-05 12:30:00,6.06,6.06,6.05,6.05,84400.0,4.0712,4.0712,4.0645,4.0645,84400.0
2009-08-05 12:35:00,6.05,6.06,6.05,6.05,580000.0,4.0645,4.0712,4.0645,4.0645,580000.0
2009-08-05 12:40:00,6.05,6.07,6.05,6.06,159200.0,4.0645,4.078,4.0645,4.0712,159200.0
2009-08-05 12:45:00,6.05,6.06,6.04,6.05,87200.0,4.0645,4.0712,4.0578,4.0645,87200.0
2009-08-05 12:50:00,6.05,6.08,6.05,6.07,321600.0,4.0645,4.0847,4.0645,4.078,321600.0
2009-08-05 12:55:00,6.07,6.07,6.05,6.05,70000.0,4.078,4.078,4.0645,4.0645,70000.0
2009-08-05 13:00:00,6.05,6.05,6.04,6.04,128000.0,4.0645,4.0645,4.0578,4.0578,128000.0
2009-08-05 13:05:00,6.04,6.04,6.02,6.02,236000.0,4.0578,4.0578,4.0444,4.0444,236000.0
2009-08-05 13:10:00,6.02,6.04,6.02,6.04,77600.0,4.0444,4.0578,4.0444,4.0578,77600.0
2009-08-05 13:15:00,6.04,6.05,6.03,6.05,102400.0,4.0578,4.0645,4.0511,4.0645,102400.0
2009-08-05 13:20:00,6.04,6.05,6.04,6.04,57200.0,4.0578,4.0645,4.0578,4.0578,57200.0
2009-08-05 13:25:00,6.04,6.07,6.04,6.07,136800.0,4.0578,4.078,4.0578,4.078,136800.0
2009-08-05 13:30:00,6.07,6.07,6.06,6.07,190800.0,4.078,4.078,4.0712,4.078,190800.0
2009-08-05 13:35:00,6.07,6.07,6.05,6.05,88800.0,4.078,4.078,4.0645,4.0645,88800.0
2009-08-05 13:40:00,6.05,6.07,6.05,6.06,123200.0,4.0645,4.078,4.0645,4.0712,123200.0
2009-08-05 13:45:00,6.05,6.06,6.04,6.04,86400.0,4.0645,4.0712,4.0578,4.0578,86400.0
2009-08-05 13:50:00,6.05,6.05,6.03,6.03,103600.0,4.0645,4.0645,4.0511,4.0511,103600.0
2009-08-05 13:55:00,6.04,6.04,6.02,6.02,116000.0,4.0578,4.0578,4.0444,4.0444,116000.0
2009-08-05 14:00:00,6.03,6.03,6.02,6.03,107600.0,4.0511,4.0511,4.0444,4.0511,107600.0
2009-08-05 14:05:00,6.03,6.04,6.03,6.03,92000.0,4.0511,4.0578,4.0511,4.0511,92000.0
2009-08-05 14:10:00,6.03,6.04,6.03,6.04,267600.0,4.0511,4.0578,4.0511,4.0578,267600.0
2009-08-05 14:15:00,6.04,6.04,6.03,6.04,208800.0,4.0578,4.0578,4.0511,4.0578,208800.0
2009-08-05 14:20:00,6.04,6.04,6.03,6.04,206000.0,4.0578,4.0578,4.0511,4.0578,206000.0
2009-08-05 14:25:00,6.04,6.04,6.02,6.02,102000.0,4.0578,4.0578,4.0444,4.0444,102000.0
2009-08-05 14:30:00,6.02,6.03,6.02,6.03,301600.0,4.0444,4.0511,4.0444,4.0511,301600.0
2009-08-05 14:35:00,6.03,6.03,6.02,6.03,130400.0,4.0511,4.0511,4.0444,4.0511,130400.0
2009-08-05 14:40:00,6.02,6.05,6.02,6.05,134800.0,4.0444,4.0645,4.0444,4.0645,134800.0
2009-08-05 14:45:00,6.05,6.07,6.04,6.07,185200.0,4.0645,4.078,4.0578,4.078,185200.0
2009-08-05 14:50:00,6.07,6.08,6.07,6.08,81200.0,4.078,4.0847,4.078,4.0847,81200.0
2009-08-05 14:55:00,6.08,6.08,6.06,6.07,308800.0,4.0847,4.0847,4.0712,4.078,308800.0
2009-08-05 15:00:00,6.07,6.07,6.06,6.07,176800.0,4.078,4.078,4.0712,4.078,176800.0
2009-08-05 15:05:00,6.07,6.07,6.05,6.05,403200.0,4.078,4.078,4.0645,4.0645,403200.0
2009-08-05 15:10:00,6.05,6.06,6.05,6.06,165600.0,4.0645,4.0712,4.0645,4.0712,165600.0
2009-08-05 15:15:00,6.06,6.06,6.05,6.05,183600.0,4.0712,4.0712,4.0645,4.0645,183600.0
2009-08-05 15:20:00,6.05,6.05,6.05,6.05,212400.0,4.0645,4.0645,4.0645,4.0645,212400.0
2009-08-05 15:25:00,6.05,6.06,6.05,6.06,180000.0,4.0645,4.0712,4.0645,4.0712,180000.0
2009-08-05 15:30:00,6.06,6.06,6.02,6.03,503200.0,4.0712,4.0712,4.0444,4.0511,503200.0
2009-08-05 15:35:00,6.03,6.03,6.02,6.03,266400.0,4.0511,4.0511,4.0444,4.0511,266400.0
2009-08-05 15:40:00,6.03,6.05,6.03,6.05,335600.0,4.0511,4.0645,4.0511,4.0645,335600.0
2009-08-05 15:45:00,6.05,6.06,6.04,6.04,382800.0,4.0645,4.0712,4.0578,4.0578,382800.0
2009-08-05 15:50:00,6.04,6.06,6.04,6.05,540400.0,4.0578,4.0712,4.0578,4.0645,540400.0
2009-08-05 15:55:00,6.05,6.05,6.04,6.05,970000.0,4.0645,4.0645,4.0578,4.0645,970000.0
2009-08-06 09:30:00,6.12,6.18,6.07,6.16,380000.0,4.1116,4.1519,4.078,4.1384,380000.0
2009-08-06 09:35:00,6.16,6.2,6.14,6.18,343200.0,4.1384,4.1653,4.125,4.1519,343200.0
2009-08-06 09:40:00,6.18,6.21,6.17,6.18,176400.0,4.1519,4.172,4.1451,4.1519,176400.0
2009-08-06 09:45:00,6.18,6.19,6.12,6.13,188000.0,4.1519,4.1586,4.1116,4.1183,188000.0
2009-08-06 09:50:00,6.13,6.13,6.08,6.08,248800.0,4.1183,4.1183,4.0847,4.0847,248800.0
2009-08-06 09:55:00,6.08,6.09,6.07,6.08,133200.0,4.0847,4.0914,4.078,4.0847,133200.0
2009-08-06 10:00:00,6.08,6.1,6.07,6.1,411200.0,4.0847,4.0981,4.078,4.0981,411200.0
2009-08-06 10:05:00,6.1,6.12,6.09,6.11,470400.0,4.0981,4.1116,4.0914,4.1048,470400.0
2009-08-06 10:10:00,6.11,6.12,6.1,6.11,622400.0,4.1048,4.1116,4.0981,4.1048,622400.0
2009-08-06 10:15:00,6.11,6.11,6.08,6.09,215200.0,4.1048,4.1048,4.0847,4.0914,215200.0
2009-08-06 10:20:00,6.09,6.13,6.08,6.12,238800.0,4.0914,4.1183,4.0847,4.1116,238800.0
2009-08-06 10:25:00,6.12,6.12,6.1,6.12,162000.0,4.1116,4.1116,4.0981,4.1116,162000.0
2009-08-06 10:30:00,6.12,6.15,6.11,6.14,246400.0,4.1116,4.1317,4.1048,4.125,246400.0
2009-08-06 10:35:00,6.15,6.17,6.14,6.16,213200.0,4.1317,4.1451,4.125,4.1384,213200.0
2009-08-06 10:40:00,6.16,6.16,6.14,6.14,107600.0,4.1384,4.1384,4.125,4.125,107600.0
2009-08-06 10:45:00,6.15,6.18,6.14,6.17,269600.0,4.1317,4.1519,4.125,4.1451,269600.0
2009-08-06 10:50:00,6.17,6.18,6.16,6.17,228000.0,4.1451,4.1519,4.1384,4.1451,228000.0
2009-08-06 10:55:00,6.17,6.18,6.14,6.14,276400.0,4.1451,4.1519,4.125,4.125,276400.0
2009-08-06 11:00:00,6.14,6.15,6.13,6.14,260400.0,4.125,4.1317,4.1183,4.125,260400.0
2009-08-06 11:05:00,6.15,6.15,6.14,6.14,140400.0,4.1317,4.1317,4.125,4.125,140400.0
2009-08-06 11:10:00,6.14,6.15,6.14,6.15,270800.0,4.125,4.1317,4.125,4.1317,270800.0
2009-08-06 11:15:00,6.15,6.16,6.15,6.15,152800.0,4.1317,4.1384,4.1317,4.1317,152800.0
2009-08-06 11:20:00,6.15,6.15,6.15,6.15,44400.0,4.1317,4.1317,4.1317,4.1317,44400.0
2009-08-06 11:25:00,6.15,6.16,6.15,6.15,138400.0,4.1317,4.1384,4.1317,4.1317,138400.0
2009-08-06 11:30:00,6.15,6.15,6.13,6.13,104000.0,4.1317,4.1317,4.1183,4.1183,104000.0
2009-08-06 11:35:00,6.13,6.14,6.13,6.14,62800.0,4.1183,4.125,4.1183,4.125,62800.0
2009-08-06 11:40:00,6.14,6.14,6.12,6.13,168000.0,4.125,4.125,4.1116,4.1183,168000.0
2009-08-06 11:45:00,6.13,6.14,6.13,6.13,159600.0,4.1183,4.125,4.1183,4.1183,159600.0
2009-08-06 11:50:00,6.13,6.14,6.12,6.13,104800.0,4.1183,4.125,4.1116,4.1183,104800.0
2009-08-06 11:55:00,6.13,6.13,6.12,6.13,117200.0,4.1183,4.1183,4.1116,4.1183,117200.0
2009-08-06 12:00:00,6.13,6.14,6.11,6.11,103200.0,4.1183,4.125,4.1048,4.1048,103200.0
2009-08-06 12:05:00,6.12,6.13,6.11,6.13,123200.0,4.1116,4.1183,4.1048,4.1183,123200.0
2009-08-06 12:10:00,6.13,6.13,6.13,6.13,96400.0,4.1183,4.1183,4.1183,4.1183,96400.0
2009-08-06 12:15:00,6.13,6.13,6.13,6.13,90400.0,4.1183,4.1183,4.1183,4.1183,90400.0
2009-08-06 12:20:00,6.13,6.14,6.13,6.14,35200.0,4.1183,4.125,4.1183,4.125,35200.0
2009-08-06 12:25:00,6.14,6.14,6.14,6.14,89200.0,4.125,4.125,4.125,4.125,89200.0
2009-08-06 12:30:00,6.14,6.15,6.13,6.14,48000.0,4.125,4.1317,4.1183,4.125,48000.0
2009-08-06 12:35:00,6.14,6.14,6.13,6.13,77200.0,4.125,4.125,4.1183,4.1183,77200.0
2009-08-06 12:40:00,6.13,6.16,6.13,6.16,87200.0,4.1183,4.1384,4.1183,4.1384,87200.0
2009-08-06 12:45:00,6.16,6.16,6.14,6.15,96800.0,4.1384,4.1384,4.125,4.1317,96800.0
2009-08-06 12:50:00,6.15,6.15,6.14,6.14,71600.0,4.1317,4.1317,4.125,4.125,71600.0
2009-08-06 12:55:00,6.14,6.14,6.13,6.13,306400.0,4.125,4.125,4.1183,4.1183,306400.0
2009-08-06 13:00:00,6.13,6.14,6.12,6.14,238800.0,4.1183,4.125,4.1116,4.125,238800.0
2009-08-06 13:05:00,6.14,6.14,6.12,6.14,120000.0,4.125,4.125,4.1116,4.125,120000.0
2009-08-06 13:10:00,6.14,6.14,6.13,6.13,115200.0,4.125,4.125,4.1183,4.1183,115200.0
2009-08-06 13:15:00,6.13,6.14,6.13,6.13,34800.0,4.1183,4.125,4.1183,4.1183,34800.0
2009-08-06 13:20:00,6.13,6.14,6.13,6.13,50800.0,4.1183,4.125,4.1183,4.1183,50800.0
2009-08-06 13:25:00,6.14,6.14,6.13,6.13,35600.0,4.125,4.125,4.1183,4.1183,35600.0
2009-08-06 13:30:00,6.13,6.14,6.13,6.13,43600.0,4.1183,4.125,4.1183,4.1183,43600.0
2009-08-06 13:35:00,6.14,6.14,6.12,6.13,81200.0,4.125,4.125,4.1116,4.1183,81200.0
2009-08-06 13:40:00,6.13,6.13,6.11,6.11,199200.0,4.1183,4.1183,4.1048,4.1048,199200.0
2009-08-06 13:45:00,6.11,6.11,6.1,6.1,84800.0,4.1048,4.1048,4.0981,4.0981,84800.0
2009-08-06 13:50:00,6.1,6.1,6.08,6.09,241600.0,4.0981,4.0981,4.0847,4.0914,241600.0
2009-08-06 13:55:00,6.09,6.09,6.08,6.08,130000.0,4.0914,4.0914,4.0847,4.0847,130000.0
2009-08-06 14:00:00,6.08,6.08,6.06,6.06,230800.0,4.0847,4.0847,4.0712,4.0712,230800.0
2009-08-06 14:05:00,6.06,6.06,6.04,6.05,317200.0,4.0712,4.0712,4.0578,4.0645,317200.0
2009-08-06 14:10:00,6.05,6.05,6.04,6.04,182800.0,4.0645,4.0645,4.0578,4.0578,182800.0
2009-08-06 14:15:00,6.04,6.05,6.04,6.04,144800.0,4.0578,4.0645,4.0578,4.0578,144800.0
2009-08-06 14:20:00,6.04,6.04,6.03,6.04,178000.0,4.0578,4.0578,4.0511,4.0578,178000.0
2009-08-06 14:25:00,6.04,6.08,6.04,6.08,150800.0,4.0578,4.0847,4.0578,4.0847,150800.0
2009-08-06 14:30:00,6.08,6.09,6.08,6.09,93200.0,4.0847,4.0914,4.0847,4.0914,93200.0
2009-08-06 14:35:00,6.09,6.1,6.09,6.1,162800.0,4.0914,4.0981,4.0914,4.0981,162800.0
2009-08-06 14:40:00,6.09,6.1,6.09,6.1,55200.0,4.0914,4.0981,4.0914,4.0981,55200.0
2009-08-06 14:45:00,6.1,6.1,6.09,6.1,96400.0,4.0981,4.0981,4.0914,4.0981,96400.0
2009-08-06 14:50:00,6.1,6.11,6.09,6.1,126800.0,4.0981,4.1048,4.0914,4.0981,126800.0
2009-08-06 14:55:00,6.1,6.11,6.1,6.11,124000.0,4.0981,4.1048,4.0981,4.1048,124000.0
2009-08-06 15:00:00,6.11,6.12,6.1,6.11,141600.0,4.1048,4.1116,4.0981,4.1048,141600.0
2009-08-06 15:05:00,6.12,6.12,6.11,6.12,240000.0,4.1116,4.1116,4.1048,4.1116,240000.0
2009-08-06 15:10:00,6.12,6.13,6.12,6.13,132400.0,4.1116,4.1183,4.1116,4.1183,132400.0
2009-08-06 15:15:00,6.13,6.14,6.13,6.14,252800.0,4.1183,4.125,4.1183,4.125,252800.0
2009-08-06 15:20:00,6.14,6.16,6.13,6.15,265600.0,4.125,4.1384,4.1183,4.1317,265600.0
2009-08-06 15:25:00,6.15,6.15,6.14,6.15,272400.0,4.1317,4.1317,4.125,4.1317,272400.0
2009-08-06 15:30:00,6.15,6.15,6.12,6.14,426400.0,4.1317,4.1317,4.1116,4.125,426400.0
2009-08-06 15:35:00,6.14,6.14,6.12,6.13,194400.0,4.125,4.125,4.1116,4.1183,194400.0
2009-08-06 15:40:00,6.13,6.13,6.11,6.12,336800.0,4.1183,4.1183,4.1048,4.1116,336800.0
2009-08-06 15:45:00,6.12,6.13,6.11,6.12,487200.0,4.1116,4.1183,4.1048,4.1116,487200.0
2009-08-06 15:50:00,6.12,6.12,6.11,6.12,544000.0,4.1116,4.1116,4.1048,4.1116,544000.0
2009-08-06 15:55:00,6.12,6.13,6.12,6.13,843600.0,4.1116,4.1183,4.1116,4.1183,843600.0
2009-08-07 09:30:00,6.16,6.24,6.15,6.22,240800.0,4.1384,4.1922,4.1317,4.1787,240800.0
2009-08-07 09:35:00,6.22,6.22,6.11,6.11,415200.0,4.1787,4.1787,4.1048,4.1048,415200.0
2009-08-07 09:40:00,6.11,6.12,6.09,6.11,228000.0,4.1048,4.1116,4.0914,4.1048,228000.0
2009-08-07 09:45:00,6.11,6.14,6.11,6.14,97600.0,4.1048,4.125,4.1048,4.125,97600.0
2009-08-07 09:50:00,6.14,6.18,6.14,6.17,103200.0,4.125,4.1519,4.125,4.1451,103200.0
2009-08-07 09:55:00,6.17,6.18,6.13,6.13,142800.0,4.1451,4.1519,4.1183,4.1183,142800.0
2009-08-07 10:00:00,6.13,6.13,6.1,6.1,170400.0,4.1183,4.1183,4.0981,4.0981,170400.0
2009-08-07 10:05:00,6.1,6.11,6.1,6.11,271200.0,4.0981,4.1048,4.0981,4.1048,271200.0
2009-08-07 10:10:00,6.11,6.15,6.1,6.14,126000.0,4.1048,4.1317,4.0981,4.125,126000.0
2009-08-07 10:15:00,6.13,6.16,6.13,6.15,105600.0,4.1183,4.1384,4.1183,4.1317,105600.0
2009-08-07 10:20:00,6.15,6.16,6.13,6.13,116400.0,4.1317,4.1384,4.1183,4.1183,116400.0
2009-08-07 10:25:00,6.13,6.15,6.13,6.15,58800.0,4.1183,4.1317,4.1183,4.1317,58800.0
2009-08-07 10:30:00,6.15,6.17,6.15,6.17,117600.0,4.1317,4.1451,4.1317,4.1451,117600.0
2009-08-07 10:35:00,6.17,6.2,6.16,6.2,182400.0,4.1451,4.1653,4.1384,4.1653,182400.0
2009-08-07 10:40:00,6.2,6.2,6.19,6.2,58400.0,4.1653,4.1653,4.1586,4.1653,58400.0
2009-08-07 10:45:00,6.2,6.21,6.19,6.19,96400.0,4.1653,4.172,4.1586,4.1586,96400.0
2009-08-07 10:50:00,6.2,6.23,6.2,6.21,196800.0,4.1653,4.1855,4.1653,4.172,196800.0
2009-08-07 10:55:00,6.21,6.23,6.21,6.21,190400.0,4.172,4.1855,4.172,4.172,190400.0
2009-08-07 11:00:00,6.21,6.24,6.21,6.24,192400.0,4.172,4.1922,4.172,4.1922,192400.0
2009-08-07 11:05:00,6.25,6.25,6.23,6.23,101200.0,4.1989,4.1989,4.1855,4.1855,101200.0
2009-08-07 11:10:00,6.23,6.24,6.22,6.23,51600.0,4.1855,4.1922,4.1787,4.1855,51600.0
2009-08-07 11:15:00,6.23,6.23,6.21,6.22,219200.0,4.1855,4.1855,4.172,4.1787,219200.0
2009-08-07 11:20:00,6.21,6.22,6.21,6.22,130000.0,4.172,4.1787,4.172,4.1787,130000.0
2009-08-07 11:25:00,6.22,6.23,6.22,6.22,140800.0,4.1787,4.1855,4.1787,4.1787,140800.0
2009-08-07 11:30:00,6.22,6.26,6.22,6.26,403200.0,4.1787,4.2056,4.1787,4.2056,403200.0
2009-08-07 11:35:00,6.26,6.28,6.26,6.28,233200.0,4.2056,4.219,4.2056,4.219,233200.0
2009-08-07 11:40:00,6.28,6.28,6.26,6.26,176800.0,4.219,4.219,4.2056,4.2056,176800.0
2009-08-07 11:45:00,6.26,6.26,6.24,6.24,86800.0,4.2056,4.2056,4.1922,4.1922,86800.0
2009-08-07 11:50:00,6.24,6.25,6.24,6.25,68000.0,4.1922,4.1989,4.1922,4.1989,68000.0
2009-08-07 11:55:00,6.25,6.27,6.25,6.26,110800.0,4.1989,4.2123,4.1989,4.2056,110800.0
2009-08-07 12:00:00,6.26,6.26,6.25,6.26,45600.0,4.2056,4.2056,4.1989,4.2056,45600.0
2009-08-07 12:05:00,6.26,6.26,6.25,6.25,38400.0,4.2056,4.2056,4.1989,4.1989,38400.0
2009-08-07 12:10:00,6.25,6.25,6.25,6.25,92400.0,4.1989,4.1989,4.1989,4.1989,92400.0
2009-08-07 12:15:00,6.25,6.25,6.23,6.24,175200.0,4.1989,4.1989,4.1855,4.1922,175200.0
2009-08-07 12:20:00,6.24,6.24,6.23,6.24,70000.0,4.1922,4.1922,4.1855,4.1922,70000.0
2009-08-07 12:25:00,6.24,6.24,6.24,6.24,33200.0,4.1922,4.1922,4.1922,4.1922,33200.0
2009-08-07 12:30:00,6.24,6.26,6.24,6.25,195200.0,4.1922,4.2056,4.1922,4.1989,195200.0
2009-08-07 12:35:00,6.25,6.26,6.25,6.26,81600.0,4.1989,4.2056,4.1989,4.2056,81600.0
2009-08-07 12:40:00,6.26,6.27,6.26,6.26,60000.0,4.2056,4.2123,4.2056,4.2056,60000.0
2009-08-07 12:45:00,6.26,6.27,6.26,6.27,41600.0,4.2056,4.2123,4.2056,4.2123,41600.0
2009-08-07 12:50:00,6.27,6.27,6.27,6.27,56400.0,4.2123,4.2123,4.2123,4.2123,56400.0
2009-08-07 12:55:00,6.27,6.27,6.25,6.26,79600.0,4.2123,4.2123,4.1989,4.2056,79600.0
2009-08-07 13:00:00,6.26,6.26,6.25,6.25,104800.0,4.2056,4.2056,4.1989,4.1989,104800.0
2009-08-07 13:05:00,6.25,6.26,6.24,6.25,83600.0,4.1989,4.2056,4.1922,4.1989,83600.0
2009-08-07 13:10:00,6.25,6.26,6.25,6.25,83600.0,4.1989,4.2056,4.1989,4.1989,83600.0
2009-08-07 13:15:00,6.25,6.25,6.24,6.24,74800.0,4.1989,4.1989,4.1922,4.1922,74800.0
2009-08-07 13:20:00,6.24,6.25,6.24,6.25,57600.0,4.1922,4.1989,4.1922,4.1989,57600.0
2009-08-07 13:25:00,6.24,6.28,6.24,6.28,217600.0,4.1922,4.219,4.1922,4.219,217600.0
2009-08-07 13:30:00,6.28,6.3,6.28,6.28,243600.0,4.219,4.2325,4.219,4.219,243600.0
2009-08-07 13:35:00,6.29,6.3,6.28,6.3,129600.0,4.2258,4.2325,4.219,4.2325,129600.0
2009-08-07 13:40:00,6.3,6.3,6.29,6.3,74000.0,4.2325,4.2325,4.2258,4.2325,74000.0
2009-08-07 13:45:00,6.29,6.3,6.29,6.3,74800.0,4.2258,4.2325,4.2258,4.2325,74800.0
2009-08-07 13:50:00,6.3,6.31,6.3,6.31,179600.0,4.2325,4.2392,4.2325,4.2392,179600.0
2009-08-07 13:55:00,6.31,6.31,6.31,6.31,205200.0,4.2392,4.2392,4.2392,4.2392,205200.0
2009-08-07 14:00:00,6.31,6.32,6.31,6.32,288000.0,4.2392,4.2459,4.2392,4.2459,288000.0
2009-08-07 14:05:00,6.32,6.33,6.32,6.33,310000.0,4.2459,4.2526,4.2459,4.2526,310000.0
2009-08-07 14:10:00,6.33,6.34,6.33,6.33,146000.0,4.2526,4.2594,4.2526,4.2526,146000.0
2009-08-07 14:15:00,6.33,6.33,6.31,6.31,111200.0,4.2526,4.2526,4.2392,4.2392,111200.0
2009-08-07 14:20:00,6.31,6.31,6.31,6.31,190400.0,4.2392,4.2392,4.2392,4.2392,190400.0
2009-08-07 14:25:00,6.31,6.31,6.3,6.31,82800.0,4.2392,4.2392,4.2325,4.2392,82800.0
2009-08-07 14:30:00,6.31,6.31,6.3,6.31,124800.0,4.2392,4.2392,4.2325,4.2392,124800.0
2009-08-07 14:35:00,6.31,6.31,6.3,6.3,119600.0,4.2392,4.2392,4.2325,4.2325,119600.0
2009-08-07 14:40:00,6.3,6.31,6.3,6.31,102000.0,4.2325,4.2392,4.2325,4.2392,102000.0
2009-08-07 14:45:00,6.31,6.32,6.31,6.31,148000.0,4.2392,4.2459,4.2392,4.2392,148000.0
2009-08-07 14:50:00,6.31,6.32,6.3,6.31,70000.0,4.2392,4.2459,4.2325,4.2392,70000.0
2009-08-07 14:55:00,6.31,6.31,6.3,6.3,77200.0,4.2392,4.2392,4.2325,4.2325,77200.0
2009-08-07 15:00:00,6.3,6.3,6.28,6.28,143600.0,4.2325,4.2325,4.219,4.219,143600.0
2009-08-07 15:05:00,6.28,6.29,6.28,6.29,133600.0,4.219,4.2258,4.219,4.2258,133600.0
2009-08-07 15:10:00,6.29,6.29,6.28,6.28,139200.0,4.2258,4.2258,4.219,4.219,139200.0
2009-08-07 15:15:00,6.28,6.28,6.27,6.28,328000.0,4.219,4.219,4.2123,4.219,328000.0
2009-08-07 15:20:00,6.27,6.27,6.24,6.26,895200.0,4.2123,4.2123,4.1922,4.2056,895200.0
2009-08-07 15:25:00,6.26,6.28,6.25,6.28,188000.0,4.2056,4.219,4.1989,4.219,188000.0
2009-08-07 15:30:00,6.28,6.28,6.25,6.28,648800.0,4.219,4.219,4.1989,4.219,648800.0
2009-08-07 15:35:00,6.28,6.29,6.28,6.28,242400.0,4.219,4.2258,4.219,4.219,242400.0
2009-08-07 15:40:00,6.29,6.29,6.28,6.29,195200.0,4.2258,4.2258,4.219,4.2258,195200.0
2009-08-07 15:45:00,6.29,6.29,6.28,6.28,269600.0,4.2258,4.2258,4.219,4.219,269600.0
2009-08-07 15:50:00,6.28,6.29,6.28,6.29,326400.0,4.219,4.2258,4.219,4.2258,326400.0
2009-08-07 15:55:00,6.29,6.3,6.28,6.28,655200.0,4.2258,4.2325,4.219,4.219,655200.0
2009-08-10 09:30:00,6.33,6.38,6.3,6.32,290400.0,4.2526,4.2862,4.2325,4.2459,290400.0
2009-08-10 09:35:00,6.32,6.33,6.3,6.31,161600.0,4.2459,4.2526,4.2325,4.2392,161600.0
2009-08-10 09:40:00,6.32,6.32,6.3,6.3,78000.0,4.2459,4.2459,4.2325,4.2325,78000.0
2009-08-10 09:45:00,6.3,6.3,6.24,6.24,146800.0,4.2325,4.2325,4.1922,4.1922,146800.0
2009-08-10 09:50:00,6.24,6.26,6.23,6.23,204400.0,4.1922,4.2056,4.1855,4.1855,204400.0
2009-08-10 09:55:00,6.23,6.25,6.23,6.23,111600.0,4.1855,4.1989,4.1855,4.1855,111600.0
2009-08-10 10:00:00,6.23,6.24,6.2,6.2,231200.0,4.1855,4.1922,4.1653,4.1653,231200.0
2009-08-10 10:05:00,6.2,6.2,6.17,6.17,149600.0,4.1653,4.1653,4.1451,4.1451,149600.0
2009-08-10 10:10:00,6.17,6.18,6.14,6.15,378800.0,4.1451,4.1519,4.125,4.1317,378800.0
2009-08-10 10:15:00,6.15,6.17,6.13,6.14,343200.0,4.1317,4.1451,4.1183,4.125,343200.0
2009-08-10 10:20:00,6.14,6.14,6.13,6.13,191600.0,4.125,4.125,4.1183,4.1183,191600.0
2009-08-10 10:25:00,6.13,6.14,6.11,6.14,400000.0,4.1183,4.125,4.1048,4.125,400000.0
2009-08-10 10:30:00,6.14,6.14,6.13,6.13,347600.0,4.125,4.125,4.1183,4.1183,347600.0
2009-08-10 10:35:00,6.14,6.14,6.13,6.13,122000.0,4.125,4.125,4.1183,4.1183,122000.0
2009-08-10 10:40:00,6.13,6.14,6.13,6.14,114000.0,4.1183,4.125,4.1183,4.125,114000.0
2009-08-10 10:45:00,6.14,6.17,6.14,6.16,226000.0,4.125,4.1451,4.125,4.1384,226000.0
2009-08-10 10:50:00,6.16,6.18,6.15,6.16,218800.0,4.1384,4.1519,4.1317,4.1384,218800.0
2009-08-10 10:55:00,6.16,6.16,6.14,6.15,114800.0,4.1384,4.1384,4.125,4.1317,114800.0
2009-08-10 11:00:00,6.15,6.15,6.14,6.14,120800.0,4.1317,4.1317,4.125,4.125,120800.0
2009-08-10 11:05:00,6.15,6.15,6.13,6.13,164800.0,4.1317,4.1317,4.1183,4.1183,164800.0
2009-08-10 11:10:00,6.13,6.14,6.1,6.1,262000.0,4.1183,4.125,4.0981,4.0981,262000.0
2009-08-10 11:15:00,6.1,6.1,6.09,6.1,221200.0,4.0981,4.0981,4.0914,4.0981,221200.0
2009-08-10 11:20:00,6.1,6.1,6.08,6.09,166400.0,4.0981,4.0981,4.0847,4.0914,166400.0
2009-08-10 11:25:00,6.09,6.1,6.07,6.07,196000.0,4.0914,4.0981,4.078,4.078,196000.0
2009-08-10 11:30:00,6.08,6.09,6.08,6.08,153200.0,4.0847,4.0914,4.0847,4.0847,153200.0
2009-08-10 11:35:00,6.08,6.08,6.07,6.08,80400.0,4.0847,4.0847,4.078,4.0847,80400.0
2009-08-10 11:40:00,6.07,6.09,6.07,6.09,289200.0,4.078,4.0914,4.078,4.0914,289200.0
2009-08-10 11:45:00,6.09,6.09,6.07,6.08,161600.0,4.0914,4.0914,4.078,4.0847,161600.0
2009-08-10 11:50:00,6.08,6.08,6.04,6.04,281600.0,4.0847,4.0847,4.0578,4.0578,281600.0
2009-08-10 11:55:00,6.04,6.05,6.03,6.05,254400.0,4.0578,4.0645,4.0511,4.0645,254400.0
2009-08-10 12:00:00,6.05,6.08,6.04,6.08,300400.0,4.0645,4.0847,4.0578,4.0847,300400.0
2009-08-10 12:05:00,6.08,6.09,6.08,6.08,284400.0,4.0847,4.0914,4.0847,4.0847,284400.0
2009-08-10 12:10:00,6.08,6.09,6.05,6.05,130000.0,4.0847,4.0914,4.0645,4.0645,130000.0
2009-08-10 12:15:00,6.05,6.05,6.04,6.04,119200.0,4.0645,4.0645,4.0578,4.0578,119200.0
2009-08-10 12:20:00,6.04,6.04,6.03,6.03,167600.0,4.0578,4.0578,4.0511,4.0511,167600.0
2009-08-10 12:25:00,6.03,6.04,6.02,6.02,176400.0,4.0511,4.0578,4.0444,4.0444,176400.0
2009-08-10 12:30:00,6.02,6.02,6.01,6.01,205200.0,4.0444,4.0444,4.0377,4.0377,205200.0
2009-08-10 12:35:00,6.01,6.02,6.01,6.01,260000.0,4.0377,4.0444,4.0377,4.0377,260000.0
2009-08-10 12:40:00,6.01,6.03,6.0,6.01,314800.0,4.0377,4.0511,4.0309,4.0377,314800.0
2009-08-10 12:45:00,6.0,6.02,6.0,6.02,170000.0,4.0309,4.0444,4.0309,4.0444,170000.0
2009-08-10 12:50:00,6.02,6.03,6.02,6.03,142000.0,4.0444,4.0511,4.0444,4.0511,142000.0
2009-08-10 12:55:00,6.03,6.03,6.02,6.03,104800.0,4.0511,4.0511,4.0444,4.0511,104800.0
2009-08-10 13:00:00,6.03,6.03,6.01,6.02,108800.0,4.0511,4.0511,4.0377,4.0444,108800.0
2009-08-10 13:05:00,6.02,6.02,6.0,6.0,94400.0,4.0444,4.0444,4.0309,4.0309,94400.0
2009-08-10 13:10:00,6.0,6.01,6.0,6.0,104400.0,4.0309,4.0377,4.0309,4.0309,104400.0
2009-08-10 13:15:00,6.01,6.01,6.0,6.0,162000.0,4.0377,4.0377,4.0309,4.0309,162000.0
2009-08-10 13:20:00,6.0,6.01,6.0,6.0,158400.0,4.0309,4.0377,4.0309,4.0309,158400.0
2009-08-10 13:25:00,6.0,6.0,5.99,5.99,162800.0,4.0309,4.0309,4.0242,4.0242,162800.0
2009-08-10 13:30:00,5.99,6.02,5.99,6.01,226000.0,4.0242,4.0444,4.0242,4.0377,226000.0
2009-08-10 13:35:00,6.02,6.02,6.01,6.01,136800.0,4.0444,4.0444,4.0377,4.0377,136800.0
2009-08-10 13:40:00,6.01,6.03,6.01,6.03,178800.0,4.0377,4.0511,4.0377,4.0511,178800.0
2009-08-10 13:45:00,6.03,6.03,6.03,6.03,89200.0,4.0511,4.0511,4.0511,4.0511,89200.0
2009-08-10 13:50:00,6.03,6.03,6.02,6.02,84800.0,4.0511,4.0511,4.0444,4.0444,84800.0
2009-08-10 13:55:00,6.02,6.03,6.02,6.02,39600.0,4.0444,4.0511,4.0444,4.0444,39600.0
2009-08-10 14:00:00,6.02,6.02,6.0,6.0,119200.0,4.0444,4.0444,4.0309,4.0309,119200.0
2009-08-10 14:05:00,5.99,6.01,5.99,6.01,126400.0,4.0242,4.0377,4.0242,4.0377,126400.0
2009-08-10 14:10:00,6.01,6.01,5.99,6.0,206800.0,4.0377,4.0377,4.0242,4.0309,206800.0
2009-08-10 14:15:00,6.0,6.0,6.0,6.0,142800.0,4.0309,4.0309,4.0309,4.0309,142800.0
2009-08-10 14:20:00,6.0,6.0,6.0,6.0,146400.0,4.0309,4.0309,4.0309,4.0309,146400.0
2009-08-10 14:25:00,6.0,6.0,5.99,6.0,139600.0,4.0309,4.0309,4.0242,4.0309,139600.0
2009-08-10 14:30:00,6.0,6.0,5.99,5.99,125200.0,4.0309,4.0309,4.0242,4.0242,125200.0
2009-08-10 14:35:00,5.99,6.01,5.99,6.01,147600.0,4.0242,4.0377,4.0242,4.0377,147600.0
2009-08-10 14:40:00,6.0,6.01,5.99,6.0,91200.0,4.0309,4.0377,4.0242,4.0309,91200.0
2009-08-10 14:45:00,6.0,6.0,5.98,5.98,127600.0,4.0309,4.0309,4.0175,4.0175,127600.0
2009-08-10 14:50:00,5.98,5.98,5.97,5.98,315600.0,4.0175,4.0175,4.0108,4.0175,315600.0
2009-08-10 14:55:00,5.98,6.0,5.98,6.0,179200.0,4.0175,4.0309,4.0175,4.0309,179200.0
2009-08-10 15:00:00,6.0,6.03,6.0,6.01,195200.0,4.0309,4.0511,4.0309,4.0377,195200.0
2009-08-10 15:05:00,6.01,6.01,6.0,6.0,192400.0,4.0377,4.0377,4.0309,4.0309,192400.0
2009-08-10 15:10:00,6.0,6.0,5.99,5.99,148800.0,4.0309,4.0309,4.0242,4.0242,148800.0
2009-08-10 15:15:00,5.99,6.0,5.99,6.0,138000.0,4.0242,4.0309,4.0242,4.0309,138000.0
2009-08-10 15:20:00,6.0,6.0,5.99,5.99,204400.0,4.0309,4.0309,4.0242,4.0242,204400.0
2009-08-10 15:25:00,5.99,6.01,5.99,6.0,225600.0,4.0242,4.0377,4.0242,4.0309,225600.0
2009-08-10 15:30:00,6.0,6.02,6.0,6.01,431200.0,4.0309,4.0444,4.0309,4.0377,431200.0
2009-08-10 15:35:00,6.01,6.02,6.01,6.01,402800.0,4.0377,4.0444,4.0377,4.0377,402800.0
2009-08-10 15:40:00,6.01,6.01,6.0,6.01,452800.0,4.0377,4.0377,4.0309,4.0377,452800.0
2009-08-10 15:45:00,6.01,6.02,6.01,6.02,623200.0,4.0377,4.0444,4.0377,4.0444,623200.0
2009-08-10 15:50:00,6.02,6.03,6.02,6.02,694400.0,4.0444,4.0511,4.0444,4.0444,694400.0
2009-08-10 15:55:00,6.03,6.04,6.02,6.04,1222400.0,4.0511,4.0578,4.0444,4.0578,1222400.0
2009-08-11 09:30:00,6.04,6.11,6.03,6.05,387600.0,4.0578,4.1048,4.0511,4.0645,387600.0
2009-08-11 09:35:00,6.06,6.07,6.01,6.07,250800.0,4.0712,4.078,4.0377,4.078,250800.0
2009-08-11 09:40:00,6.07,6.09,6.03,6.07,345600.0,4.078,4.0914,4.0511,4.078,345600.0
2009-08-11 09:45:00,6.07,6.07,6.04,6.06,169600.0,4.078,4.078,4.0578,4.0712,169600.0
2009-08-11 09:50:00,6.07,6.11,6.06,6.11,298800.0,4.078,4.1048,4.0712,4.1048,298800.0
2009-08-11 09:55:00,6.11,6.13,6.1,6.11,326400.0,4.1048,4.1183,4.0981,4.1048,326400.0
2009-08-11 10:00:00,6.12,6.12,6.06,6.09,236800.0,4.1116,4.1116,4.0712,4.0914,236800.0
2009-08-11 10:05:00,6.09,6.11,6.08,6.09,170400.0,4.0914,4.1048,4.0847,4.0914,170400.0
2009-08-11 10:10:00,6.09,6.12,6.08,6.1,208400.0,4.0914,4.1116,4.0847,4.0981,208400.0
2009-08-11 10:15:00,6.1,6.1,6.09,6.09,90000.0,4.0981,4.0981,4.0914,4.0914,90000.0
2009-08-11 10:20:00,6.09,6.09,6.08,6.09,108000.0,4.0914,4.0914,4.0847,4.0914,108000.0
2009-08-11 10:25:00,6.09,6.09,6.06,6.06,173600.0,4.0914,4.0914,4.0712,4.0712,173600.0
2009-08-11 10:30:00,6.06,6.09,6.05,6.07,420400.0,4.0712,4.0914,4.0645,4.078,420400.0
2009-08-11 10:35:00,6.08,6.09,6.07,6.08,190800.0,4.0847,4.0914,4.078,4.0847,190800.0
2009-08-11 10:40:00,6.07,6.08,6.07,6.08,131200.0,4.078,4.0847,4.078,4.0847,131200.0
2009-08-11 10:45:00,6.08,6.08,6.06,6.06,150800.0,4.0847,4.0847,4.0712,4.0712,150800.0
2009-08-11 10:50:00,6.06,6.06,6.05,6.05,193600.0,4.0712,4.0712,4.0645,4.0645,193600.0
2009-08-11 10:55:00,6.05,6.06,6.04,6.06,134000.0,4.0645,4.0712,4.0578,4.0712,134000.0
2009-08-11 11:00:00,6.06,6.06,6.05,6.06,107600.0,4.0712,4.0712,4.0645,4.0712,107600.0
2009-08-11 11:05:00,6.05,6.06,6.05,6.06,54000.0,4.0645,4.0712,4.0645,4.0712,54000.0
2009-08-11 11:10:00,6.06,6.07,6.05,6.05,116400.0,4.0712,4.078,4.0645,4.0645,116400.0
2009-08-11 11:15:00,6.05,6.06,6.04,6.06,128400.0,4.0645,4.0712,4.0578,4.0712,128400.0
2009-08-11 11:20:00,6.06,6.06,6.05,6.05,112400.0,4.0712,4.0712,4.0645,4.0645,112400.0
2009-08-11 11:25:00,6.05,6.07,6.05,6.06,103600.0,4.0645,4.078,4.0645,4.0712,103600.0
2009-08-11 11:30:00,6.07,6.07,6.06,6.07,111600.0,4.078,4.078,4.0712,4.078,111600.0
2009-08-11 11:35:00,6.07,6.08,6.07,6.07,50800.0,4.078,4.0847,4.078,4.078,50800.0
2009-08-11 11:40:00,6.08,6.08,6.07,6.08,93200.0,4.0847,4.0847,4.078,4.0847,93200.0
2009-08-11 11:45:00,6.08,6.09,6.08,6.09,92800.0,4.0847,4.0914,4.0847,4.0914,92800.0
2009-08-11 11:50:00,6.09,6.09,6.08,6.09,66800.0,4.0914,4.0914,4.0847,4.0914,66800.0
2009-08-11 11:55:00,6.09,6.11,6.09,6.1,92400.0,4.0914,4.1048,4.0914,4.0981,92400.0
2009-08-11 12:00:00,6.1,6.11,6.1,6.1,60400.0,4.0981,4.1048,4.0981,4.0981,60400.0
2009-08-11 12:05:00,6.1,6.1,6.09,6.09,98800.0,4.0981,4.0981,4.0914,4.0914,98800.0
2009-08-11 12:10:00,6.09,6.1,6.09,6.1,143200.0,4.0914,4.0981,4.0914,4.0981,143200.0
2009-08-11 12:15:00,6.1,6.12,6.1,6.12,105600.0,4.0981,4.1116,4.0981,4.1116,105600.0
2009-08-11 12:20:00,6.12,6.12,6.1,6.1,71200.0,4.1116,4.1116,4.0981,4.0981,71200.0
2009-08-11 12:25:00,6.1,6.11,6.1,6.11,83600.0,4.0981,4.1048,4.0981,4.1048,83600.0
2009-08-11 12:30:00,6.11,6.11,6.1,6.1,69600.0,4.1048,4.1048,4.0981,4.0981,69600.0
2009-08-11 12:35:00,6.1,6.1,6.09,6.09,66000.0,4.0981,4.0981,4.0914,4.0914,66000.0
2009-08-11 12:40:00,6.09,6.09,6.08,6.09,89200.0,4.0914,4.0914,4.0847,4.0914,89200.0
2009-08-11 12:45:00,6.09,6.1,6.08,6.08,46800.0,4.0914,4.0981,4.0847,4.0847,46800.0
2009-08-11 12:50:00,6.08,6.08,6.06,6.07,72800.0,4.0847,4.0847,4.0712,4.078,72800.0
2009-08-11 12:55:00,6.07,6.08,6.06,6.06,34400.0,4.078,4.0847,4.0712,4.0712,34400.0
2009-08-11 13:00:00,6.06,6.08,6.06,6.08,77600.0,4.0712,4.0847,4.0712,4.0847,77600.0
2009-08-11 13:05:00,6.07,6.08,6.07,6.07,46800.0,4.078,4.0847,4.078,4.078,46800.0
2009-08-11 13:10:00,6.07,6.07,6.06,6.06,29600.0,4.078,4.078,4.0712,4.0712,29600.0
2009-08-11 13:15:00,6.06,6.08,6.06,6.08,66000.0,4.0712,4.0847,4.0712,4.0847,66000.0
2009-08-11 13:20:00,6.08,6.08,6.07,6.08,81200.0,4.0847,4.0847,4.078,4.0847,81200.0
2009-08-11 13:25:00,6.08,6.08,6.07,6.07,46000.0,4.0847,4.0847,4.078,4.078,46000.0
2009-08-11 13:30:00,6.07,6.08,6.07,6.07,70000.0,4.078,4.0847,4.078,4.078,70000.0
2009-08-11 13:35:00,6.07,6.07,6.06,6.06,69200.0,4.078,4.078,4.0712,4.0712,69200.0
2009-08-11 13:40:00,6.06,6.07,6.06,6.07,46800.0,4.0712,4.078,4.0712,4.078,46800.0
2009-08-11 13:45:00,6.07,6.08,6.07,6.08,45200.0,4.078,4.0847,4.078,4.0847,45200.0
2009-08-11 13:50:00,6.07,6.1,6.07,6.1,98000.0,4.078,4.0981,4.078,4.0981,98000.0
2009-08-11 13:55:00,6.1,6.1,6.09,6.09,44800.0,4.0981,4.0981,4.0914,4.0914,44800.0
2009-08-11 14:00:00,6.09,6.1,6.09,6.1,94000.0,4.0914,4.0981,4.0914,4.0981,94000.0
2009-08-11 14:05:00,6.1,6.13,6.1,6.12,180800.0,4.0981,4.1183,4.0981,4.1116,180800.0
2009-08-11 14:10:00,6.12,6.13,6.11,6.11,147600.0,4.1116,4.1183,4.1048,4.1048,147600.0
2009-08-11 14:15:00,6.12,6.12,6.11,6.12,188000.0,4.1116,4.1116,4.1048,4.1116,188000.0
2009-08-11 14:20:00,6.12,6.14,6.12,6.13,309200.0,4.1116,4.125,4.1116,4.1183,309200.0
2009-08-11 14:25:00,6.13,6.14,6.12,6.13,160400.0,4.1183,4.125,4.1116,4.1183,160400.0
2009-08-11 14:30:00,6.13,6.14,6.12,6.14,124400.0,4.1183,4.125,4.1116,4.125,124400.0
2009-08-11 14:35:00,6.14,6.16,6.13,6.15,228400.0,4.125,4.1384,4.1183,4.1317,228400.0
2009-08-11 14:40:00,6.15,6.16,6.15,6.16,228000.0,4.1317,4.1384,4.1317,4.1384,228000.0
2009-08-11 14:45:00,6.16,6.16,6.15,6.16,453600.0,4.1384,4.1384,4.1317,4.1384,453600.0
2009-08-11 14:50:00,6.16,6.18,6.15,6.18,413200.0,4.1384,4.1519,4.1317,4.1519,413200.0
2009-08-11 14:55:00,6.17,6.19,6.17,6.19,209600.0,4.1451,4.1586,4.1451,4.1586,209600.0
2009-08-11 15:00:00,6.19,6.2,6.18,6.19,254800.0,4.1586,4.1653,4.1519,4.1586,254800.0
2009-08-11 15:05:00,6.2,6.2,6.19,6.2,230400.0,4.1653,4.1653,4.1586,4.1653,230400.0
2009-08-11 15:10:00,6.2,6.2,6.18,6.19,440000.0,4.1653,4.1653,4.1519,4.1586,440000.0
2009-08-11 15:15:00,6.19,6.2,6.19,6.19,137200.0,4.1586,4.1653,4.1586,4.1586,137200.0
2009-08-11 15:20:00,6.19,6.21,6.19,6.21,202800.0,4.1586,4.172,4.1586,4.172,202800.0
2009-08-11 15:25:00,6.2,6.21,6.2,6.2,221200.0,4.1653,4.172,4.1653,4.1653,221200.0
2009-08-11 15:30:00,6.2,6.2,6.19,6.19,301200.0,4.1653,4.1653,4.1586,4.1586,301200.0
2009-08-11 15:35:00,6.19,6.2,6.19,6.2,322800.0,4.1586,4.1653,4.1586,4.1653,322800.0
2009-08-11 15:40:00,6.2,6.22,6.2,6.21,581200.0,4.1653,4.1787,4.1653,4.172,581200.0
2009-08-11 15:45:00,6.21,6.21,6.2,6.21,460000.0,4.172,4.172,4.1653,4.172,460000.0
2009-08-11 15:50:00,6.21,6.21,6.18,6.19,720000.0,4.172,4.172,4.1519,4.1586,720000.0
2009-08-11 15:55:00,6.19,6.19,6.18,6.18,976800.0,4.1586,4.1586,4.1519,4.1519,976800.0
2009-08-12 09:30:00,6.15,6.2,6.13,6.2,110800.0,4.1317,4.1653,4.1183,4.1653,110800.0
2009-08-12 09:35:00,6.19,6.22,6.18,6.18,263600.0,4.1586,4.1787,4.1519,4.1519,263600.0
2009-08-12 09:40:00,6.18,6.19,6.17,6.19,166800.0,4.1519,4.1586,4.1451,4.1586,166800.0
2009-08-12 09:45:00,6.19,6.23,6.19,6.19,294400.0,4.1586,4.1855,4.1586,4.1586,294400.0
2009-08-12 09:50:00,6.2,6.23,6.2,6.21,172400.0,4.1653,4.1855,4.1653,4.172,172400.0
2009-08-12 09:55:00,6.21,6.21,6.18,6.2,150400.0,4.172,4.172,4.1519,4.1653,150400.0
2009-08-12 10:00:00,6.19,6.25,6.19,6.25,384400.0,4.1586,4.1989,4.1586,4.1989,384400.0
2009-08-12 10:05:00,6.25,6.27,6.23,6.27,310800.0,4.1989,4.2123,4.1855,4.2123,310800.0
2009-08-12 10:10:00,6.26,6.3,6.26,6.3,332000.0,4.2056,4.2325,4.2056,4.2325,332000.0
2009-08-12 10:15:00,6.3,6.34,6.29,6.33,498800.0,4.2325,4.2594,4.2258,4.2526,498800.0
2009-08-12 10:20:00,6.34,6.35,6.31,6.34,308800.0,4.2594,4.2661,4.2392,4.2594,308800.0
2009-08-12 10:25:00,6.34,6.35,6.32,6.33,286000.0,4.2594,4.2661,4.2459,4.2526,286000.0
2009-08-12 10:30:00,6.33,6.33,6.3,6.3,250000.0,4.2526,4.2526,4.2325,4.2325,250000.0
2009-08-12 10:35:00,6.3,6.33,6.29,6.32,280800.0,4.2325,4.2526,4.2258,4.2459,280800.0
2009-08-12 10:40:00,6.32,6.35,6.32,6.34,270800.0,4.2459,4.2661,4.2459,4.2594,270800.0
2009-08-12 10:45:00,6.34,6.35,6.34,6.34,102000.0,4.2594,4.2661,4.2594,4.2594,102000.0
2009-08-12 10:50:00,6.34,6.35,6.33,6.34,284000.0,4.2594,4.2661,4.2526,4.2594,284000.0
2009-08-12 10:55:00,6.34,6.38,6.34,6.38,467600.0,4.2594,4.2862,4.2594,4.2862,467600.0
2009-08-12 11:00:00,6.38,6.39,6.37,6.39,568400.0,4.2862,4.2929,4.2795,4.2929,568400.0
2009-08-12 11:05:00,6.39,6.4,6.37,6.38,274400.0,4.2929,4.2997,4.2795,4.2862,274400.0
2009-08-12 11:10:00,6.38,6.39,6.37,6.37,140000.0,4.2862,4.2929,4.2795,4.2795,140000.0
2009-08-12 11:15:00,6.37,6.38,6.35,6.36,167600.0,4.2795,4.2862,4.2661,4.2728,167600.0
2009-08-12 11:20:00,6.36,6.36,6.35,6.35,259600.0,4.2728,4.2728,4.2661,4.2661,259600.0
2009-08-12 11:25:00,6.35,6.36,6.35,6.35,140400.0,4.2661,4.2728,4.2661,4.2661,140400.0
2009-08-12 11:30:00,6.35,6.36,6.34,6.36,190800.0,4.2661,4.2728,4.2594,4.2728,190800.0
2009-08-12 11:35:00,6.36,6.37,6.36,6.36,106000.0,4.2728,4.2795,4.2728,4.2728,106000.0
2009-08-12 11:40:00,6.36,6.39,6.36,6.38,264400.0,4.2728,4.2929,4.2728,4.2862,264400.0
2009-08-12 11:45:00,6.39,6.39,6.38,6.39,134800.0,4.2929,4.2929,4.2862,4.2929,134800.0
2009-08-12 11:50:00,6.39,6.39,6.38,6.39,172000.0,4.2929,4.2929,4.2862,4.2929,172000.0
2009-08-12 11:55:00,6.39,6.39,6.38,6.38,96400.0,4.2929,4.2929,4.2862,4.2862,96400.0
2009-08-12 12:00:00,6.39,6.39,6.38,6.39,94400.0,4.2929,4.2929,4.2862,4.2929,94400.0
2009-08-12 12:05:00,6.39,6.39,6.39,6.39,41600.0,4.2929,4.2929,4.2929,4.2929,41600.0
2009-08-12 12:10:00,6.39,6.39,6.37,6.37,161600.0,4.2929,4.2929,4.2795,4.2795,161600.0
2009-08-12 12:15:00,6.37,6.37,6.36,6.36,80800.0,4.2795,4.2795,4.2728,4.2728,80800.0
2009-08-12 12:20:00,6.36,6.36,6.35,6.36,94000.0,4.2728,4.2728,4.2661,4.2728,94000.0
2009-08-12 12:25:00,6.36,6.36,6.35,6.36,86800.0,4.2728,4.2728,4.2661,4.2728,86800.0
2009-08-12 12:30:00,6.36,6.36,6.34,6.34,168400.0,4.2728,4.2728,4.2594,4.2594,168400.0
2009-08-12 12:35:00,6.34,6.35,6.33,6.35,149200.0,4.2594,4.2661,4.2526,4.2661,149200.0
2009-08-12 12:40:00,6.35,6.35,6.33,6.34,94800.0,4.2661,4.2661,4.2526,4.2594,94800.0
2009-08-12 12:45:00,6.34,6.35,6.33,6.35,94400.0,4.2594,4.2661,4.2526,4.2661,94400.0
2009-08-12 12:50:00,6.35,6.36,6.35,6.36,174400.0,4.2661,4.2728,4.2661,4.2728,174400.0
2009-08-12 12:55:00,6.36,6.36,6.35,6.36,99600.0,4.2728,4.2728,4.2661,4.2728,99600.0
2009-08-12 13:00:00,6.36,6.36,6.35,6.36,92000.0,4.2728,4.2728,4.2661,4.2728,92000.0
2009-08-12 13:05:00,6.36,6.37,6.36,6.37,93600.0,4.2728,4.2795,4.2728,4.2795,93600.0
2009-08-12 13:10:00,6.37,6.38,6.37,6.38,142000.0,4.2795,4.2862,4.2795,4.2862,142000.0
2009-08-12 13:15:00,6.38,6.39,6.38,6.39,165200.0,4.2862,4.2929,4.2862,4.2929,165200.0
2009-08-12 13:20:00,6.39,6.4,6.38,6.4,268800.0,4.2929,4.2997,4.2862,4.2997,268800.0
2009-08-12 13:25:00,6.4,6.4,6.39,6.39,125200.0,4.2997,4.2997,4.2929,4.2929,125200.0
2009-08-12 13:30:00,6.39,6.39,6.38,6.38,147600.0,4.2929,4.2929,4.2862,4.2862,147600.0
2009-08-12 13:35:00,6.38,6.39,6.38,6.38,56400.0,4.2862,4.2929,4.2862,4.2862,56400.0
2009-08-12 13:40:00,6.39,6.39,6.38,6.38,159200.0,4.2929,4.2929,4.2862,4.2862,159200.0
2009-08-12 13:45:00,6.38,6.39,6.38,6.39,115200.0,4.2862,4.2929,4.2862,4.2929,115200.0
2009-08-12 13:50:00,6.39,6.39,6.39,6.39,58800.0,4.2929,4.2929,4.2929,4.2929,58800.0
2009-08-12 13:55:00,6.39,6.39,6.39,6.39,106000.0,4.2929,4.2929,4.2929,4.2929,106000.0
2009-08-12 14:00:00,6.39,6.39,6.39,6.39,197200.0,4.2929,4.2929,4.2929,4.2929,197200.0
2009-08-12 14:05:00,6.39,6.41,6.39,6.41,348400.0,4.2929,4.3064,4.2929,4.3064,348400.0
2009-08-12 14:10:00,6.41,6.45,6.41,6.44,389200.0,4.3064,4.3333,4.3064,4.3265,389200.0
2009-08-12 14:15:00,6.43,6.45,6.38,6.41,300800.0,4.3198,4.3333,4.2862,4.3064,300800.0
2009-08-12 14:20:00,6.41,6.45,6.38,6.39,438000.0,4.3064,4.3333,4.2862,4.2929,438000.0
2009-08-12 14:25:00,6.4,6.41,6.37,6.37,237600.0,4.2997,4.3064,4.2795,4.2795,237600.0
2009-08-12 14:30:00,6.37,6.39,6.36,6.38,300400.0,4.2795,4.2929,4.2728,4.2862,300400.0
2009-08-12 14:35:00,6.38,6.39,6.38,6.38,194800.0,4.2862,4.2929,4.2862,4.2862,194800.0
2009-08-12 14:40:00,6.38,6.38,6.37,6.37,181200.0,4.2862,4.2862,4.2795,4.2795,181200.0
2009-08-12 14:45:00,6.37,6.38,6.37,6.38,218000.0,4.2795,4.2862,4.2795,4.2862,218000.0
2009-08-12 14:50:00,6.38,6.42,6.37,6.42,569600.0,4.2862,4.3131,4.2795,4.3131,569600.0
2009-08-12 14:55:00,6.42,6.46,6.42,6.45,495600.0,4.3131,4.34,4.3131,4.3333,495600.0
2009-08-12 15:00:00,6.45,6.48,6.44,6.44,636000.0,4.3333,4.3534,4.3265,4.3265,636000.0
2009-08-12 15:05:00,6.44,6.45,6.44,6.45,203600.0,4.3265,4.3333,4.3265,4.3333,203600.0
2009-08-12 15:10:00,6.44,6.46,6.44,6.46,312000.0,4.3265,4.34,4.3265,4.34,312000.0
2009-08-12 15:15:00,6.46,6.48,6.46,6.47,335600.0,4.34,4.3534,4.34,4.3467,335600.0
2009-08-12 15:20:00,6.47,6.47,6.44,6.45,258400.0,4.3467,4.3467,4.3265,4.3333,258400.0
2009-08-12 15:25:00,6.46,6.47,6.46,6.47,266800.0,4.34,4.3467,4.34,4.3467,266800.0
2009-08-12 15:30:00,6.47,6.47,6.46,6.47,336400.0,4.3467,4.3467,4.34,4.3467,336400.0
2009-08-12 15:35:00,6.47,6.47,6.46,6.46,604000.0,4.3467,4.3467,4.34,4.34,604000.0
2009-08-12 15:40:00,6.47,6.47,6.42,6.42,702000.0,4.3467,4.3467,4.3131,4.3131,702000.0
2009-08-12 15:45:00,6.42,6.43,6.42,6.43,689600.0,4.3131,4.3198,4.3131,4.3198,689600.0
2009-08-12 15:50:00,6.43,6.43,6.4,6.4,603600.0,4.3198,4.3198,4.2997,4.2997,603600.0
2009-08-12 15:55:00,6.4,6.42,6.4,6.4,948800.0,4.2997,4.3131,4.2997,4.2997,948800.0
2009-08-13 09:30:00,6.45,6.48,6.44,6.45,402400.0,4.3333,4.3534,4.3265,4.3333,402400.0
2009-08-13 09:35:00,6.45,6.46,6.41,6.43,474800.0,4.3333,4.34,4.3064,4.3198,474800.0
2009-08-13 09:40:00,6.43,6.47,6.39,6.43,326400.0,4.3198,4.3467,4.2929,4.3198,326400.0
2009-08-13 09:45:00,6.43,6.43,6.38,6.38,218800.0,4.3198,4.3198,4.2862,4.2862,218800.0
2009-08-13 09:50:00,6.39,6.39,6.32,6.32,333600.0,4.2929,4.2929,4.2459,4.2459,333600.0
2009-08-13 09:55:00,6.32,6.35,6.32,6.34,237200.0,4.2459,4.2661,4.2459,4.2594,237200.0
2009-08-13 10:00:00,6.34,6.36,6.33,6.34,270000.0,4.2594,4.2728,4.2526,4.2594,270000.0
2009-08-13 10:05:00,6.34,6.36,6.33,6.35,261600.0,4.2594,4.2728,4.2526,4.2661,261600.0
2009-08-13 10:10:00,6.35,6.35,6.33,6.33,227200.0,4.2661,4.2661,4.2526,4.2526,227200.0
2009-08-13 10:15:00,6.33,6.36,6.33,6.36,216000.0,4.2526,4.2728,4.2526,4.2728,216000.0
2009-08-13 10:20:00,6.36,6.41,6.35,6.41,392800.0,4.2728,4.3064,4.2661,4.3064,392800.0
2009-08-13 10:25:00,6.41,6.43,6.4,6.42,274000.0,4.3064,4.3198,4.2997,4.3131,274000.0
2009-08-13 10:30:00,6.42,6.43,6.4,6.41,388800.0,4.3131,4.3198,4.2997,4.3064,388800.0
2009-08-13 10:35:00,6.41,6.44,6.41,6.43,350400.0,4.3064,4.3265,4.3064,4.3198,350400.0
2009-08-13 10:40:00,6.43,6.45,6.43,6.45,330400.0,4.3198,4.3333,4.3198,4.3333,330400.0
2009-08-13 10:45:00,6.45,6.46,6.45,6.45,159200.0,4.3333,4.34,4.3333,4.3333,159200.0
2009-08-13 10:50:00,6.46,6.48,6.45,6.47,158400.0,4.34,4.3534,4.3333,4.3467,158400.0
2009-08-13 10:55:00,6.47,6.5,6.47,6.49,418800.0,4.3467,4.3669,4.3467,4.3601,418800.0
2009-08-13 11:00:00,6.49,6.49,6.47,6.47,183200.0,4.3601,4.3601,4.3467,4.3467,183200.0
2009-08-13 11:05:00,6.47,6.48,6.46,6.48,364000.0,4.3467,4.3534,4.34,4.3534,364000.0
2009-08-13 11:10:00,6.48,6.48,6.44,6.45,136000.0,4.3534,4.3534,4.3265,4.3333,136000.0
2009-08-13 11:15:00,6.45,6.46,6.43,6.45,191200.0,4.3333,4.34,4.3198,4.3333,191200.0
2009-08-13 11:20:00,6.44,6.44,6.43,6.43,220000.0,4.3265,4.3265,4.3198,4.3198,220000.0
2009-08-13 11:25:00,6.43,6.43,6.42,6.42,137600.0,4.3198,4.3198,4.3131,4.3131,137600.0
2009-08-13 11:30:00,6.42,6.43,6.42,6.43,202400.0,4.3131,4.3198,4.3131,4.3198,202400.0
2009-08-13 11:35:00,6.43,6.43,6.42,6.43,99600.0,4.3198,4.3198,4.3131,4.3198,99600.0
2009-08-13 11:40:00,6.43,6.45,6.43,6.45,189600.0,4.3198,4.3333,4.3198,4.3333,189600.0
2009-08-13 11:45:00,6.45,6.46,6.45,6.45,119200.0,4.3333,4.34,4.3333,4.3333,119200.0
2009-08-13 11:50:00,6.45,6.46,6.45,6.45,103600.0,4.3333,4.34,4.3333,4.3333,103600.0
2009-08-13 11:55:00,6.45,6.46,6.44,6.46,130800.0,4.3333,4.34,4.3265,4.34,130800.0
2009-08-13 12:00:00,6.46,6.47,6.46,6.47,137600.0,4.34,4.3467,4.34,4.3467,137600.0
2009-08-13 12:05:00,6.47,6.48,6.46,6.46,109200.0,4.3467,4.3534,4.34,4.34,109200.0
2009-08-13 12:10:00,6.46,6.47,6.46,6.47,104800.0,4.34,4.3467,4.34,4.3467,104800.0
2009-08-13 12:15:00,6.47,6.48,6.47,6.48,62000.0,4.3467,4.3534,4.3467,4.3534,62000.0
2009-08-13 12:20:00,6.48,6.48,6.48,6.48,34400.0,4.3534,4.3534,4.3534,4.3534,34400.0
2009-08-13 12:25:00,6.48,6.48,6.48,6.48,140000.0,4.3534,4.3534,4.3534,4.3534,140000.0
2009-08-13 12:30:00,6.48,6.48,6.48,6.48,63600.0,4.3534,4.3534,4.3534,4.3534,63600.0
2009-08-13 12:35:00,6.48,6.51,6.48,6.5,138000.0,4.3534,4.3736,4.3534,4.3669,138000.0
2009-08-13 12:40:00,6.5,6.52,6.5,6.51,260800.0,4.3669,4.3803,4.3669,4.3736,260800.0
2009-08-13 12:45:00,6.52,6.52,6.5,6.51,140400.0,4.3803,4.3803,4.3669,4.3736,140400.0
2009-08-13 12:50:00,6.51,6.51,6.5,6.5,68800.0,4.3736,4.3736,4.3669,4.3669,68800.0
2009-08-13 12:55:00,6.5,6.51,6.5,6.5,56800.0,4.3669,4.3736,4.3669,4.3669,56800.0
2009-08-13 13:00:00,6.5,6.54,6.5,6.52,412400.0,4.3669,4.3937,4.3669,4.3803,412400.0
2009-08-13 13:05:00,6.52,6.52,6.5,6.52,226000.0,4.3803,4.3803,4.3669,4.3803,226000.0
2009-08-13 13:10:00,6.52,6.54,6.51,6.52,336400.0,4.3803,4.3937,4.3736,4.3803,336400.0
2009-08-13 13:15:00,6.52,6.53,6.51,6.52,608800.0,4.3803,4.387,4.3736,4.3803,608800.0
2009-08-13 13:20:00,6.52,6.53,6.52,6.52,203200.0,4.3803,4.387,4.3803,4.3803,203200.0
2009-08-13 13:25:00,6.52,6.53,6.52,6.53,241600.0,4.3803,4.387,4.3803,4.387,241600.0
2009-08-13 13:30:00,6.53,6.55,6.52,6.55,378000.0,4.387,4.4004,4.3803,4.4004,378000.0
2009-08-13 13:35:00,6.55,6.55,6.53,6.53,155600.0,4.4004,4.4004,4.387,4.387,155600.0
2009-08-13 13:40:00,6.53,6.54,6.53,6.53,120400.0,4.387,4.3937,4.387,4.387,120400.0
2009-08-13 13:45:00,6.53,6.53,6.52,6.52,75200.0,4.387,4.387,4.3803,4.3803,75200.0
2009-08-13 13:50:00,6.53,6.53,6.5,6.5,180400.0,4.387,4.387,4.3669,4.3669,180400.0
2009-08-13 13:55:00,6.5,6.53,6.5,6.53,277600.0,4.3669,4.387,4.3669,4.387,277600.0
2009-08-13 14:00:00,6.53,6.54,6.53,6.53,317200.0,4.387,4.3937,4.387,4.387,317200.0
2009-08-13 14:05:00,6.53,6.54,6.53,6.54,304400.0,4.387,4.3937,4.387,4.3937,304400.0
2009-08-13 14:10:00,6.54,6.55,6.5,6.54,457600.0,4.3937,4.4004,4.3669,4.3937,457600.0
2009-08-13 14:15:00,6.54,6.54,6.51,6.53,494000.0,4.3937,4.3937,4.3736,4.387,494000.0
2009-08-13 14:20:00,6.54,6.55,6.54,6.55,232000.0,4.3937,4.4004,4.3937,4.4004,232000.0
2009-08-13 14:25:00,6.55,6.56,6.55,6.56,169600.0,4.4004,4.4072,4.4004,4.4072,169600.0
2009-08-13 14:30:00,6.56,6.58,6.55,6.55,181200.0,4.4072,4.4206,4.4004,4.4004,181200.0
2009-08-13 14:35:00,6.55,6.56,6.55,6.56,183200.0,4.4004,4.4072,4.4004,4.4072,183200.0
2009-08-13 14:40:00,6.56,6.58,6.56,6.57,189200.0,4.4072,4.4206,4.4072,4.4139,189200.0
2009-08-13 14:45:00,6.57,6.57,6.55,6.55,147200.0,4.4139,4.4139,4.4004,4.4004,147200.0
2009-08-13 14:50:00,6.55,6.56,6.55,6.56,238400.0,4.4004,4.4072,4.4004,4.4072,238400.0
2009-08-13 14:55:00,6.56,6.57,6.56,6.56,250400.0,4.4072,4.4139,4.4072,4.4072,250400.0
2009-08-13 15:00:00,6.56,6.57,6.55,6.55,301200.0,4.4072,4.4139,4.4004,4.4004,301200.0
2009-08-13 15:05:00,6.55,6.57,6.55,6.56,382400.0,4.4004,4.4139,4.4004,4.4072,382400.0
2009-08-13 15:10:00,6.56,6.58,6.55,6.58,256000.0,4.4072,4.4206,4.4004,4.4206,256000.0
2009-08-13 15:15:00,6.58,6.6,6.58,6.59,428000.0,4.4206,4.434,4.4206,4.4273,428000.0
2009-08-13 15:20:00,6.59,6.61,6.59,6.6,548400.0,4.4273,4.4408,4.4273,4.434,548400.0
2009-08-13 15:25:00,6.6,6.62,6.6,6.61,1046800.0,4.434,4.4475,4.434,4.4408,1046800.0
2009-08-13 15:30:00,6.61,6.61,6.59,6.59,492800.0,4.4408,4.4408,4.4273,4.4273,492800.0
2009-08-13 15:35:00,6.59,6.6,6.57,6.57,549600.0,4.4273,4.434,4.4139,4.4139,549600.0
2009-08-13 15:40:00,6.57,6.59,6.57,6.59,1048800.0,4.4139,4.4273,4.4139,4.4273,1048800.0
2009-08-13 15:45:00,6.59,6.59,6.57,6.59,1228000.0,4.4273,4.4273,4.4139,4.4273,1228000.0
2009-08-13 15:50:00,6.59,6.6,6.58,6.6,1190000.0,4.4273,4.434,4.4206,4.434,1190000.0
2009-08-13 15:55:00,6.6,6.61,6.57,6.59,1915600.0,4.434,4.4408,4.4139,4.4273,1915600.0
2009-08-14 09:30:00,6.46,6.56,6.44,6.53,585200.0,4.34,4.4072,4.3265,4.387,585200.0
2009-08-14 09:35:00,6.52,6.58,6.51,6.57,838000.0,4.3803,4.4206,4.3736,4.4139,838000.0
2009-08-14 09:40:00,6.57,6.58,6.53,6.54,280800.0,4.4139,4.4206,4.387,4.3937,280800.0
2009-08-14 09:45:00,6.54,6.54,6.51,6.54,350400.0,4.3937,4.3937,4.3736,4.3937,350400.0
2009-08-14 09:50:00,6.54,6.55,6.53,6.53,278800.0,4.3937,4.4004,4.387,4.387,278800.0
2009-08-14 09:55:00,6.53,6.53,6.46,6.52,636400.0,4.387,4.387,4.34,4.3803,636400.0
2009-08-14 10:00:00,6.52,6.53,6.47,6.52,471200.0,4.3803,4.387,4.3467,4.3803,471200.0
2009-08-14 10:05:00,6.52,6.55,6.52,6.55,490400.0,4.3803,4.4004,4.3803,4.4004,490400.0
2009-08-14 10:10:00,6.55,6.57,6.51,6.51,662000.0,4.4004,4.4139,4.3736,4.3736,662000.0
2009-08-14 10:15:00,6.52,6.56,6.52,6.56,593600.0,4.3803,4.4072,4.3803,4.4072,593600.0
2009-08-14 10:20:00,6.55,6.66,6.54,6.64,1295200.0,4.4004,4.4743,4.3937,4.4609,1295200.0
2009-08-14 10:25:00,6.64,6.67,6.61,6.63,549200.0,4.4609,4.4811,4.4408,4.4542,549200.0
2009-08-14 10:30:00,6.63,6.65,6.6,6.61,655200.0,4.4542,4.4676,4.434,4.4408,655200.0
2009-08-14 10:35:00,6.61,6.63,6.6,6.61,397200.0,4.4408,4.4542,4.434,4.4408,397200.0
2009-08-14 10:40:00,6.61,6.61,6.56,6.58,724400.0,4.4408,4.4408,4.4072,4.4206,724400.0
2009-08-14 10:45:00,6.58,6.58,6.56,6.58,863600.0,4.4206,4.4206,4.4072,4.4206,863600.0
2009-08-14 10:50:00,6.58,6.59,6.56,6.56,619600.0,4.4206,4.4273,4.4072,4.4072,619600.0
2009-08-14 10:55:00,6.56,6.58,6.54,6.58,357200.0,4.4072,4.4206,4.3937,4.4206,357200.0
2009-08-14 11:00:00,6.58,6.58,6.54,6.56,539200.0,4.4206,4.4206,4.3937,4.4072,539200.0
2009-08-14 11:05:00,6.56,6.57,6.55,6.57,480800.0,4.4072,4.4139,4.4004,4.4139,480800.0
2009-08-14 11:10:00,6.57,6.59,6.56,6.58,266800.0,4.4139,4.4273,4.4072,4.4206,266800.0
2009-08-14 11:15:00,6.58,6.61,6.58,6.61,463600.0,4.4206,4.4408,4.4206,4.4408,463600.0
2009-08-14 11:20:00,6.61,6.62,6.6,6.62,341600.0,4.4408,4.4475,4.434,4.4475,341600.0
2009-08-14 11:25:00,6.62,6.63,6.61,6.61,345600.0,4.4475,4.4542,4.4408,4.4408,345600.0
2009-08-14 11:30:00,6.61,6.62,6.61,6.62,309200.0,4.4408,4.4475,4.4408,4.4475,309200.0
2009-08-14 11:35:00,6.62,6.62,6.61,6.62,264800.0,4.4475,4.4475,4.4408,4.4475,264800.0
2009-08-14 11:40:00,6.61,6.62,6.61,6.62,354000.0,4.4408,4.4475,4.4408,4.4475,354000.0
2009-08-14 11:45:00,6.61,6.65,6.61,6.63,481600.0,4.4408,4.4676,4.4408,4.4542,481600.0
2009-08-14 11:50:00,6.63,6.64,6.62,6.63,581200.0,4.4542,4.4609,4.4475,4.4542,581200.0
2009-08-14 11:55:00,6.63,6.64,6.62,6.63,155200.0,4.4542,4.4609,4.4475,4.4542,155200.0
2009-08-14 12:00:00,6.63,6.63,6.59,6.6,374000.0,4.4542,4.4542,4.4273,4.434,374000.0
2009-08-14 12:05:00,6.6,6.61,6.59,6.61,153600.0,4.434,4.4408,4.4273,4.4408,153600.0
2009-08-14 12:10:00,6.6,6.61,6.59,6.59,688800.0,4.434,4.4408,4.4273,4.4273,688800.0
2009-08-14 12:15:00,6.59,6.6,6.58,6.58,440000.0,4.4273,4.434,4.4206,4.4206,440000.0
2009-08-14 12:20:00,6.58,6.58,6.57,6.58,199600.0,4.4206,4.4206,4.4139,4.4206,199600.0
2009-08-14 12:25:00,6.58,6.58,6.56,6.56,141200.0,4.4206,4.4206,4.4072,4.4072,141200.0
2009-08-14 12:30:00,6.56,6.57,6.56,6.56,125600.0,4.4072,4.4139,4.4072,4.4072,125600.0
2009-08-14 12:35:00,6.56,6.57,6.56,6.56,145200.0,4.4072,4.4139,4.4072,4.4072,145200.0
2009-08-14 12:40:00,6.56,6.57,6.55,6.55,687600.0,4.4072,4.4139,4.4004,4.4004,687600.0
2009-08-14 12:45:00,6.55,6.58,6.55,6.56,256000.0,4.4004,4.4206,4.4004,4.4072,256000.0
2009-08-14 12:50:00,6.57,6.57,6.56,6.56,115600.0,4.4139,4.4139,4.4072,4.4072,115600.0
2009-08-14 12:55:00,6.56,6.57,6.56,6.57,180000.0,4.4072,4.4139,4.4072,4.4139,180000.0
2009-08-14 13:00:00,6.56,6.57,6.56,6.56,168400.0,4.4072,4.4139,4.4072,4.4072,168400.0
2009-08-14 13:05:00,6.57,6.57,6.56,6.56,161200.0,4.4139,4.4139,4.4072,4.4072,161200.0
2009-08-14 13:10:00,6.56,6.57,6.56,6.57,114000.0,4.4072,4.4139,4.4072,4.4139,114000.0
2009-08-14 13:15:00,6.57,6.57,6.55,6.56,400400.0,4.4139,4.4139,4.4004,4.4072,400400.0
2009-08-14 13:20:00,6.56,6.56,6.53,6.54,364400.0,4.4072,4.4072,4.387,4.3937,364400.0
2009-08-14 13:25:00,6.53,6.55,6.52,6.54,241200.0,4.387,4.4004,4.3803,4.3937,241200.0
2009-08-14 13:30:00,6.54,6.56,6.54,6.55,253200.0,4.3937,4.4072,4.3937,4.4004,253200.0
2009-08-14 13:35:00,6.55,6.57,6.55,6.57,314000.0,4.4004,4.4139,4.4004,4.4139,314000.0
2009-08-14 13:40:00,6.57,6.58,6.57,6.57,108800.0,4.4139,4.4206,4.4139,4.4139,108800.0
2009-08-14 13:45:00,6.57,6.57,6.56,6.57,249600.0,4.4139,4.4139,4.4072,4.4139,249600.0
2009-08-14 13:50:00,6.57,6.58,6.56,6.56,162000.0,4.4139,4.4206,4.4072,4.4072,162000.0
2009-08-14 13:55:00,6.56,6.58,6.56,6.57,208400.0,4.4072,4.4206,4.4072,4.4139,208400.0
2009-08-14 14:00:00,6.57,6.57,6.55,6.56,185600.0,4.4139,4.4139,4.4004,4.4072,185600.0
2009-08-14 14:05:00,6.56,6.56,6.55,6.55,113600.0,4.4072,4.4072,4.4004,4.4004,113600.0
2009-08-14 14:10:00,6.54,6.57,6.54,6.57,211200.0,4.3937,4.4139,4.3937,4.4139,211200.0
2009-08-14 14:15:00,6.57,6.58,6.56,6.56,179200.0,4.4139,4.4206,4.4072,4.4072,179200.0
2009-08-14 14:20:00,6.56,6.57,6.56,6.56,168000.0,4.4072,4.4139,4.4072,4.4072,168000.0
2009-08-14 14:25:00,6.56,6.58,6.56,6.57,132800.0,4.4072,4.4206,4.4072,4.4139,132800.0
2009-08-14 14:30:00,6.57,6.58,6.57,6.58,304400.0,4.4139,4.4206,4.4139,4.4206,304400.0
2009-08-14 14:35:00,6.57,6.58,6.56,6.57,198800.0,4.4139,4.4206,4.4072,4.4139,198800.0
2009-08-14 14:40:00,6.57,6.58,6.56,6.58,198800.0,4.4139,4.4206,4.4072,4.4206,198800.0
2009-08-14 14:45:00,6.58,6.58,6.56,6.56,324800.0,4.4206,4.4206,4.4072,4.4072,324800.0
2009-08-14 14:50:00,6.57,6.58,6.56,6.57,283200.0,4.4139,4.4206,4.4072,4.4139,283200.0
2009-08-14 14:55:00,6.57,6.58,6.56,6.58,316000.0,4.4139,4.4206,4.4072,4.4206,316000.0
2009-08-14 15:00:00,6.57,6.6,6.57,6.6,413200.0,4.4139,4.434,4.4139,4.434,413200.0
2009-08-14 15:05:00,6.6,6.61,6.59,6.6,313200.0,4.434,4.4408,4.4273,4.434,313200.0
2009-08-14 15:10:00,6.6,6.6,6.58,6.58,288000.0,4.434,4.434,4.4206,4.4206,288000.0
2009-08-14 15:15:00,6.58,6.58,6.57,6.57,468400.0,4.4206,4.4206,4.4139,4.4139,468400.0
2009-08-14 15:20:00,6.57,6.57,6.56,6.57,307200.0,4.4139,4.4139,4.4072,4.4139,307200.0
2009-08-14 15:25:00,6.57,6.58,6.57,6.57,396000.0,4.4139,4.4206,4.4139,4.4139,396000.0
2009-08-14 15:30:00,6.57,6.58,6.56,6.57,586400.0,4.4139,4.4206,4.4072,4.4139,586400.0
2009-08-14 15:35:00,6.57,6.59,6.57,6.59,607600.0,4.4139,4.4273,4.4139,4.4273,607600.0
2009-08-14 15:40:00,6.58,6.59,6.57,6.59,486000.0,4.4206,4.4273,4.4139,4.4273,486000.0
2009-08-14 15:45:00,6.59,6.6,6.58,6.58,491200.0,4.4273,4.434,4.4206,4.4206,491200.0
2009-08-14 15:50:00,6.58,6.6,6.58,6.6,674400.0,4.4206,4.434,4.4206,4.434,674400.0
2009-08-14 15:55:00,6.6,6.62,6.6,6.62,1136800.0,4.434,4.4475,4.434,4.4475,1136800.0
2009-08-17 09:30:00,6.32,6.46,6.28,6.42,512000.0,4.2459,4.34,4.219,4.3131,512000.0
2009-08-17 09:35:00,6.41,6.42,6.34,6.37,247600.0,4.3064,4.3131,4.2594,4.2795,247600.0
2009-08-17 09:40:00,6.37,6.41,6.35,6.36,385600.0,4.2795,4.3064,4.2661,4.2728,385600.0
2009-08-17 09:45:00,6.35,6.36,6.32,6.34,217200.0,4.2661,4.2728,4.2459,4.2594,217200.0
2009-08-17 09:50:00,6.34,6.38,6.33,6.37,296000.0,4.2594,4.2862,4.2526,4.2795,296000.0
2009-08-17 09:55:00,6.37,6.39,6.35,6.39,504800.0,4.2795,4.2929,4.2661,4.2929,504800.0
2009-08-17 10:00:00,6.39,6.39,6.36,6.37,192800.0,4.2929,4.2929,4.2728,4.2795,192800.0
2009-08-17 10:05:00,6.37,6.39,6.35,6.36,270400.0,4.2795,4.2929,4.2661,4.2728,270400.0
2009-08-17 10:10:00,6.35,6.39,6.35,6.36,228400.0,4.2661,4.2929,4.2661,4.2728,228400.0
2009-08-17 10:15:00,6.36,6.37,6.34,6.34,345600.0,4.2728,4.2795,4.2594,4.2594,345600.0
2009-08-17 10:20:00,6.34,6.34,6.33,6.33,192000.0,4.2594,4.2594,4.2526,4.2526,192000.0
2009-08-17 10:25:00,6.33,6.35,6.32,6.34,185200.0,4.2526,4.2661,4.2459,4.2594,185200.0
2009-08-17 10:30:00,6.34,6.36,6.33,6.35,180000.0,4.2594,4.2728,4.2526,4.2661,180000.0
2009-08-17 10:35:00,6.35,6.36,6.34,6.35,182000.0,4.2661,4.2728,4.2594,4.2661,182000.0
2009-08-17 10:40:00,6.35,6.37,6.35,6.36,138000.0,4.2661,4.2795,4.2661,4.2728,138000.0
2009-08-17 10:45:00,6.35,6.37,6.35,6.37,78000.0,4.2661,4.2795,4.2661,4.2795,78000.0
2009-08-17 10:50:00,6.36,6.38,6.36,6.36,123200.0,4.2728,4.2862,4.2728,4.2728,123200.0
2009-08-17 10:55:00,6.36,6.36,6.33,6.34,206000.0,4.2728,4.2728,4.2526,4.2594,206000.0
2009-08-17 11:00:00,6.34,6.34,6.31,6.32,272400.0,4.2594,4.2594,4.2392,4.2459,272400.0
2009-08-17 11:05:00,6.32,6.32,6.3,6.31,212800.0,4.2459,4.2459,4.2325,4.2392,212800.0
2009-08-17 11:10:00,6.31,6.32,6.31,6.31,161600.0,4.2392,4.2459,4.2392,4.2392,161600.0
2009-08-17 11:15:00,6.31,6.35,6.29,6.3,828800.0,4.2392,4.2661,4.2258,4.2325,828800.0
2009-08-17 11:20:00,6.29,6.31,6.29,6.3,313600.0,4.2258,4.2392,4.2258,4.2325,313600.0
2009-08-17 11:25:00,6.3,6.33,6.3,6.32,120400.0,4.2325,4.2526,4.2325,4.2459,120400.0
2009-08-17 11:30:00,6.33,6.33,6.31,6.32,79600.0,4.2526,4.2526,4.2392,4.2459,79600.0
2009-08-17 11:35:00,6.33,6.34,6.33,6.34,72400.0,4.2526,4.2594,4.2526,4.2594,72400.0
2009-08-17 11:40:00,6.34,6.34,6.33,6.33,152000.0,4.2594,4.2594,4.2526,4.2526,152000.0
2009-08-17 11:45:00,6.33,6.34,6.33,6.34,82800.0,4.2526,4.2594,4.2526,4.2594,82800.0
2009-08-17 11:50:00,6.34,6.35,6.34,6.34,63600.0,4.2594,4.2661,4.2594,4.2594,63600.0
2009-08-17 11:55:00,6.34,6.37,6.34,6.37,156800.0,4.2594,4.2795,4.2594,4.2795,156800.0
2009-08-17 12:00:00,6.37,6.38,6.37,6.38,50000.0,4.2795,4.2862,4.2795,4.2862,50000.0
2009-08-17 12:05:00,6.37,6.38,6.37,6.37,98000.0,4.2795,4.2862,4.2795,4.2795,98000.0
2009-08-17 12:10:00,6.37,6.38,6.37,6.37,61600.0,4.2795,4.2862,4.2795,4.2795,61600.0
2009-08-17 12:15:00,6.37,6.37,6.36,6.36,120800.0,4.2795,4.2795,4.2728,4.2728,120800.0
2009-08-17 12:20:00,6.36,6.36,6.35,6.36,113200.0,4.2728,4.2728,4.2661,4.2728,113200.0
2009-08-17 12:25:00,6.36,6.36,6.35,6.36,105200.0,4.2728,4.2728,4.2661,4.2728,105200.0
2009-08-17 12:30:00,6.36,6.36,6.35,6.36,55200.0,4.2728,4.2728,4.2661,4.2728,55200.0
2009-08-17 12:35:00,6.36,6.36,6.35,6.35,135600.0,4.2728,4.2728,4.2661,4.2661,135600.0
2009-08-17 12:40:00,6.35,6.36,6.35,6.35,219600.0,4.2661,4.2728,4.2661,4.2661,219600.0
2009-08-17 12:45:00,6.36,6.36,6.35,6.36,100400.0,4.2728,4.2728,4.2661,4.2728,100400.0
2009-08-17 12:50:00,6.36,6.36,6.35,6.35,108400.0,4.2728,4.2728,4.2661,4.2661,108400.0
2009-08-17 12:55:00,6.35,6.35,6.32,6.32,195600.0,4.2661,4.2661,4.2459,4.2459,195600.0
2009-08-17 13:00:00,6.32,6.32,6.3,6.31,177200.0,4.2459,4.2459,4.2325,4.2392,177200.0
2009-08-17 13:05:00,6.31,6.31,6.29,6.3,498800.0,4.2392,4.2392,4.2258,4.2325,498800.0
2009-08-17 13:10:00,6.3,6.3,6.29,6.3,110400.0,4.2325,4.2325,4.2258,4.2325,110400.0
2009-08-17 13:15:00,6.3,6.3,6.3,6.3,57200.0,4.2325,4.2325,4.2325,4.2325,57200.0
2009-08-17 13:20:00,6.3,6.32,6.3,6.32,176000.0,4.2325,4.2459,4.2325,4.2459,176000.0
2009-08-17 13:25:00,6.32,6.33,6.32,6.33,691600.0,4.2459,4.2526,4.2459,4.2526,691600.0
2009-08-17 13:30:00,6.33,6.34,6.32,6.33,92800.0,4.2526,4.2594,4.2459,4.2526,92800.0
2009-08-17 13:35:00,6.33,6.33,6.32,6.32,59600.0,4.2526,4.2526,4.2459,4.2459,59600.0
2009-08-17 13:40:00,6.32,6.34,6.32,6.34,109600.0,4.2459,4.2594,4.2459,4.2594,109600.0
2009-08-17 13:45:00,6.34,6.34,6.32,6.33,96800.0,4.2594,4.2594,4.2459,4.2526,96800.0
2009-08-17 13:50:00,6.33,6.33,6.32,6.33,92800.0,4.2526,4.2526,4.2459,4.2526,92800.0
2009-08-17 13:55:00,6.33,6.34,6.33,6.34,126800.0,4.2526,4.2594,4.2526,4.2594,126800.0
2009-08-17 14:00:00,6.34,6.34,6.32,6.32,110000.0,4.2594,4.2594,4.2459,4.2459,110000.0
2009-08-17 14:05:00,6.32,6.32,6.32,6.32,80800.0,4.2459,4.2459,4.2459,4.2459,80800.0
2009-08-17 14:10:00,6.32,6.33,6.32,6.32,96000.0,4.2459,4.2526,4.2459,4.2459,96000.0
2009-08-17 14:15:00,6.32,6.33,6.31,6.32,92800.0,4.2459,4.2526,4.2392,4.2459,92800.0
2009-08-17 14:20:00,6.32,6.32,6.31,6.32,266800.0,4.2459,4.2459,4.2392,4.2459,266800.0
2009-08-17 14:25:00,6.32,6.33,6.32,6.33,191200.0,4.2459,4.2526,4.2459,4.2526,191200.0
2009-08-17 14:30:00,6.33,6.35,6.33,6.35,390400.0,4.2526,4.2661,4.2526,4.2661,390400.0
2009-08-17 14:35:00,6.35,6.36,6.35,6.35,339200.0,4.2661,4.2728,4.2661,4.2661,339200.0
2009-08-17 14:40:00,6.35,6.36,6.33,6.33,735200.0,4.2661,4.2728,4.2526,4.2526,735200.0
2009-08-17 14:45:00,6.33,6.33,6.3,6.31,138400.0,4.2526,4.2526,4.2325,4.2392,138400.0
2009-08-17 14:50:00,6.3,6.3,6.29,6.29,145200.0,4.2325,4.2325,4.2258,4.2258,145200.0
2009-08-17 14:55:00,6.29,6.3,6.29,6.29,102000.0,4.2258,4.2325,4.2258,4.2258,102000.0
2009-08-17 15:00:00,6.29,6.31,6.29,6.3,141200.0,4.2258,4.2392,4.2258,4.2325,141200.0
2009-08-17 15:05:00,6.3,6.31,6.3,6.31,346800.0,4.2325,4.2392,4.2325,4.2392,346800.0
2009-08-17 15:10:00,6.31,6.31,6.29,6.31,320000.0,4.2392,4.2392,4.2258,4.2392,320000.0
2009-08-17 15:15:00,6.3,6.31,6.29,6.31,188000.0,4.2325,4.2392,4.2258,4.2392,188000.0
2009-08-17 15:20:00,6.31,6.31,6.29,6.29,406800.0,4.2392,4.2392,4.2258,4.2258,406800.0
2009-08-17 15:25:00,6.29,6.31,6.29,6.3,312800.0,4.2258,4.2392,4.2258,4.2325,312800.0
2009-08-17 15:30:00,6.3,6.3,6.28,6.28,244000.0,4.2325,4.2325,4.219,4.219,244000.0
2009-08-17 15:35:00,6.28,6.29,6.28,6.29,243200.0,4.219,4.2258,4.219,4.2258,243200.0
2009-08-17 15:40:00,6.29,6.29,6.27,6.28,494400.0,4.2258,4.2258,4.2123,4.219,494400.0
2009-08-17 15:45:00,6.28,6.28,6.26,6.26,505200.0,4.219,4.219,4.2056,4.2056,505200.0
2009-08-17 15:50:00,6.26,6.28,6.26,6.27,576800.0,4.2056,4.219,4.2056,4.2123,576800.0
2009-08-17 15:55:00,6.27,6.3,6.27,6.28,1035200.0,4.2123,4.2325,4.2123,4.219,1035200.0
2009-08-18 09:30:00,6.3,6.32,6.26,6.26,394000.0,4.2325,4.2459,4.2056,4.2056,394000.0
2009-08-18 09:35:00,6.26,6.27,6.14,6.15,1103200.0,4.2056,4.2123,4.125,4.1317,1103200.0
2009-08-18 09:40:00,6.15,6.16,6.06,6.12,894800.0,4.1317,4.1384,4.0712,4.1116,894800.0
2009-08-18 09:45:00,6.12,6.12,6.08,6.09,376400.0,4.1116,4.1116,4.0847,4.0914,376400.0
2009-08-18 09:50:00,6.09,6.09,6.05,6.07,975200.0,4.0914,4.0914,4.0645,4.078,975200.0
2009-08-18 09:55:00,6.07,6.07,6.05,6.06,334400.0,4.078,4.078,4.0645,4.0712,334400.0
2009-08-18 10:00:00,6.06,6.1,6.05,6.09,663600.0,4.0712,4.0981,4.0645,4.0914,663600.0
2009-08-18 10:05:00,6.09,6.11,6.08,6.1,502400.0,4.0914,4.1048,4.0847,4.0981,502400.0
2009-08-18 10:10:00,6.11,6.11,6.06,6.07,542000.0,4.1048,4.1048,4.0712,4.078,542000.0
2009-08-18 10:15:00,6.07,6.08,6.06,6.06,380400.0,4.078,4.0847,4.0712,4.0712,380400.0
2009-08-18 10:20:00,6.06,6.08,6.05,6.05,482400.0,4.0712,4.0847,4.0645,4.0645,482400.0
2009-08-18 10:25:00,6.05,6.06,6.05,6.05,324400.0,4.0645,4.0712,4.0645,4.0645,324400.0
2009-08-18 10:30:00,6.05,6.07,6.05,6.05,455200.0,4.0645,4.078,4.0645,4.0645,455200.0
2009-08-18 10:35:00,6.05,6.06,6.03,6.03,1090000.0,4.0645,4.0712,4.0511,4.0511,1090000.0
2009-08-18 10:40:00,6.03,6.05,6.03,6.03,581200.0,4.0511,4.0645,4.0511,4.0511,581200.0
2009-08-18 10:45:00,6.03,6.07,6.03,6.05,431600.0,4.0511,4.078,4.0511,4.0645,431600.0
2009-08-18 10:50:00,6.05,6.07,6.05,6.07,523600.0,4.0645,4.078,4.0645,4.078,523600.0
2009-08-18 10:55:00,6.07,6.1,6.07,6.07,626000.0,4.078,4.0981,4.078,4.078,626000.0
2009-08-18 11:00:00,6.07,6.07,6.07,6.07,361600.0,4.078,4.078,4.078,4.078,361600.0
2009-08-18 11:05:00,6.07,6.09,6.06,6.08,201600.0,4.078,4.0914,4.0712,4.0847,201600.0
2009-08-18 11:10:00,6.09,6.13,6.08,6.13,544000.0,4.0914,4.1183,4.0847,4.1183,544000.0
2009-08-18 11:15:00,6.12,6.16,6.12,6.14,826000.0,4.1116,4.1384,4.1116,4.125,826000.0
2009-08-18 11:20:00,6.14,6.16,6.13,6.14,468800.0,4.125,4.1384,4.1183,4.125,468800.0
2009-08-18 11:25:00,6.14,6.18,6.14,6.18,188800.0,4.125,4.1519,4.125,4.1519,188800.0
2009-08-18 11:30:00,6.18,6.22,6.18,6.22,549200.0,4.1519,4.1787,4.1519,4.1787,549200.0
2009-08-18 11:35:00,6.22,6.23,6.21,6.22,349600.0,4.1787,4.1855,4.172,4.1787,349600.0
2009-08-18 11:40:00,6.22,6.23,6.19,6.19,288800.0,4.1787,4.1855,4.1586,4.1586,288800.0
2009-08-18 11:45:00,6.19,6.2,6.17,6.18,402000.0,4.1586,4.1653,4.1451,4.1519,402000.0
2009-08-18 11:50:00,6.18,6.19,6.17,6.19,132400.0,4.1519,4.1586,4.1451,4.1586,132400.0
2009-08-18 11:55:00,6.19,6.2,6.19,6.19,110800.0,4.1586,4.1653,4.1586,4.1586,110800.0
2009-08-18 12:00:00,6.2,6.22,6.19,6.21,329600.0,4.1653,4.1787,4.1586,4.172,329600.0
2009-08-18 12:05:00,6.21,6.22,6.2,6.2,224800.0,4.172,4.1787,4.1653,4.1653,224800.0
2009-08-18 12:10:00,6.2,6.23,6.19,6.19,255200.0,4.1653,4.1855,4.1586,4.1586,255200.0
2009-08-18 12:15:00,6.19,6.19,6.16,6.16,144000.0,4.1586,4.1586,4.1384,4.1384,144000.0
2009-08-18 12:20:00,6.16,6.16,6.14,6.14,103200.0,4.1384,4.1384,4.125,4.125,103200.0
2009-08-18 12:25:00,6.15,6.16,6.13,6.14,258800.0,4.1317,4.1384,4.1183,4.125,258800.0
2009-08-18 12:30:00,6.14,6.15,6.13,6.14,120800.0,4.125,4.1317,4.1183,4.125,120800.0
2009-08-18 12:35:00,6.14,6.14,6.14,6.14,70800.0,4.125,4.125,4.125,4.125,70800.0
2009-08-18 12:40:00,6.14,6.15,6.12,6.15,151200.0,4.125,4.1317,4.1116,4.1317,151200.0
2009-08-18 12:45:00,6.14,6.16,6.14,6.16,123200.0,4.125,4.1384,4.125,4.1384,123200.0
2009-08-18 12:50:00,6.15,6.15,6.14,6.14,81200.0,4.1317,4.1317,4.125,4.125,81200.0
2009-08-18 12:55:00,6.14,6.14,6.13,6.14,35600.0,4.125,4.125,4.1183,4.125,35600.0
2009-08-18 13:00:00,6.14,6.14,6.13,6.14,73200.0,4.125,4.125,4.1183,4.125,73200.0
2009-08-18 13:05:00,6.14,6.14,6.13,6.13,54800.0,4.125,4.125,4.1183,4.1183,54800.0
2009-08-18 13:10:00,6.14,6.14,6.13,6.13,121200.0,4.125,4.125,4.1183,4.1183,121200.0
2009-08-18 13:15:00,6.13,6.13,6.11,6.11,182400.0,4.1183,4.1183,4.1048,4.1048,182400.0
2009-08-18 13:20:00,6.11,6.12,6.11,6.12,153200.0,4.1048,4.1116,4.1048,4.1116,153200.0
2009-08-18 13:25:00,6.12,6.12,6.11,6.11,360800.0,4.1116,4.1116,4.1048,4.1048,360800.0
2009-08-18 13:30:00,6.11,6.12,6.11,6.11,233600.0,4.1048,4.1116,4.1048,4.1048,233600.0
2009-08-18 13:35:00,6.11,6.11,6.1,6.1,208400.0,4.1048,4.1048,4.0981,4.0981,208400.0
2009-08-18 13:40:00,6.1,6.11,6.1,6.11,178400.0,4.0981,4.1048,4.0981,4.1048,178400.0
2009-08-18 13:45:00,6.11,6.14,6.11,6.14,330800.0,4.1048,4.125,4.1048,4.125,330800.0
2009-08-18 13:50:00,6.14,6.16,6.14,6.15,322800.0,4.125,4.1384,4.125,4.1317,322800.0
2009-08-18 13:55:00,6.15,6.16,6.15,6.15,110000.0,4.1317,4.1384,4.1317,4.1317,110000.0
2009-08-18 14:00:00,6.15,6.15,6.14,6.14,525200.0,4.1317,4.1317,4.125,4.125,525200.0
2009-08-18 14:05:00,6.14,6.15,6.14,6.14,267200.0,4.125,4.1317,4.125,4.125,267200.0
2009-08-18 14:10:00,6.14,6.15,6.14,6.15,224400.0,4.125,4.1317,4.125,4.1317,224400.0
2009-08-18 14:15:00,6.15,6.15,6.13,6.13,198400.0,4.1317,4.1317,4.1183,4.1183,198400.0
2009-08-18 14:20:00,6.14,6.14,6.13,6.13,193600.0,4.125,4.125,4.1183,4.1183,193600.0
2009-08-18 14:25:00,6.13,6.13,6.12,6.13,214800.0,4.1183,4.1183,4.1116,4.1183,214800.0
2009-08-18 14:30:00,6.13,6.14,6.13,6.13,424400.0,4.1183,4.125,4.1183,4.1183,424400.0
2009-08-18 14:35:00,6.13,6.13,6.12,6.12,126400.0,4.1183,4.1183,4.1116,4.1116,126400.0
2009-08-18 14:40:00,6.12,6.12,6.12,6.12,124000.0,4.1116,4.1116,4.1116,4.1116,124000.0
2009-08-18 14:45:00,6.12,6.12,6.11,6.11,141600.0,4.1116,4.1116,4.1048,4.1048,141600.0
2009-08-18 14:50:00,6.12,6.12,6.11,6.11,158400.0,4.1116,4.1116,4.1048,4.1048,158400.0
2009-08-18 14:55:00,6.11,6.12,6.11,6.11,166400.0,4.1048,4.1116,4.1048,4.1048,166400.0
2009-08-18 15:00:00,6.11,6.11,6.11,6.11,239200.0,4.1048,4.1048,4.1048,4.1048,239200.0
2009-08-18 15:05:00,6.11,6.11,6.1,6.1,250800.0,4.1048,4.1048,4.0981,4.0981,250800.0
2009-08-18 15:10:00,6.1,6.11,6.1,6.1,278800.0,4.0981,4.1048,4.0981,4.0981,278800.0
2009-08-18 15:15:00,6.1,6.11,6.1,6.11,399600.0,4.0981,4.1048,4.0981,4.1048,399600.0
2009-08-18 15:20:00,6.11,6.11,6.1,6.11,385600.0,4.1048,4.1048,4.0981,4.1048,385600.0
2009-08-18 15:25:00,6.11,6.11,6.1,6.11,560400.0,4.1048,4.1048,4.0981,4.1048,560400.0
2009-08-18 15:30:00,6.11,6.12,6.11,6.12,392000.0,4.1048,4.1116,4.1048,4.1116,392000.0
2009-08-18 15:35:00,6.12,6.13,6.11,6.13,507200.0,4.1116,4.1183,4.1048,4.1183,507200.0
2009-08-18 15:40:00,6.13,6.16,6.13,6.16,524400.0,4.1183,4.1384,4.1183,4.1384,524400.0
2009-08-18 15:45:00,6.16,6.18,6.15,6.18,1086400.0,4.1384,4.1519,4.1317,4.1519,1086400.0
2009-08-18 15:50:00,6.18,6.18,6.16,6.16,1112400.0,4.1519,4.1519,4.1384,4.1384,1112400.0
2009-08-18 15:55:00,6.16,6.16,6.13,6.14,1131600.0,4.1384,4.1384,4.1183,4.125,1131600.0
2009-08-19 09:30:00,6.06,6.2,6.04,6.18,399200.0,4.0712,4.1653,4.0578,4.1519,399200.0
2009-08-19 09:35:00,6.17,6.19,6.13,6.15,471600.0,4.1451,4.1586,4.1183,4.1317,471600.0
2009-08-19 09:40:00,6.16,6.18,6.13,6.15,348800.0,4.1384,4.1519,4.1183,4.1317,348800.0
2009-08-19 09:45:00,6.15,6.18,6.15,6.16,267200.0,4.1317,4.1519,4.1317,4.1384,267200.0
2009-08-19 09:50:00,6.16,6.21,6.16,6.19,312000.0,4.1384,4.172,4.1384,4.1586,312000.0
2009-08-19 09:55:00,6.19,6.23,6.19,6.22,228400.0,4.1586,4.1855,4.1586,4.1787,228400.0
2009-08-19 10:00:00,6.22,6.27,6.21,6.26,374800.0,4.1787,4.2123,4.172,4.2056,374800.0
2009-08-19 10:05:00,6.27,6.28,6.22,6.24,486800.0,4.2123,4.219,4.1787,4.1922,486800.0
2009-08-19 10:10:00,6.24,6.25,6.21,6.21,386400.0,4.1922,4.1989,4.172,4.172,386400.0
2009-08-19 10:15:00,6.21,6.23,6.2,6.23,387600.0,4.172,4.1855,4.1653,4.1855,387600.0
2009-08-19 10:20:00,6.22,6.23,6.21,6.22,314400.0,4.1787,4.1855,4.172,4.1787,314400.0
2009-08-19 10:25:00,6.21,6.21,6.19,6.21,324400.0,4.172,4.172,4.1586,4.172,324400.0
2009-08-19 10:30:00,6.21,6.24,6.2,6.2,649200.0,4.172,4.1922,4.1653,4.1653,649200.0
2009-08-19 10:35:00,6.2,6.21,6.2,6.2,224400.0,4.1653,4.172,4.1653,4.1653,224400.0
2009-08-19 10:40:00,6.2,6.21,6.19,6.2,255600.0,4.1653,4.172,4.1586,4.1653,255600.0
2009-08-19 10:45:00,6.2,6.2,6.17,6.17,266400.0,4.1653,4.1653,4.1451,4.1451,266400.0
2009-08-19 10:50:00,6.17,6.18,6.16,6.17,202400.0,4.1451,4.1519,4.1384,4.1451,202400.0
2009-08-19 10:55:00,6.17,6.18,6.16,6.18,199600.0,4.1451,4.1519,4.1384,4.1519,199600.0
2009-08-19 11:00:00,6.18,6.18,6.16,6.17,341600.0,4.1519,4.1519,4.1384,4.1451,341600.0
2009-08-19 11:05:00,6.17,6.17,6.16,6.17,109200.0,4.1451,4.1451,4.1384,4.1451,109200.0
2009-08-19 11:10:00,6.17,6.18,6.15,6.16,161200.0,4.1451,4.1519,4.1317,4.1384,161200.0
2009-08-19 11:15:00,6.16,6.18,6.16,6.17,92400.0,4.1384,4.1519,4.1384,4.1451,92400.0
2009-08-19 11:20:00,6.17,6.17,6.15,6.16,141600.0,4.1451,4.1451,4.1317,4.1384,141600.0
2009-08-19 11:25:00,6.16,6.19,6.16,6.18,229200.0,4.1384,4.1586,4.1384,4.1519,229200.0
2009-08-19 11:30:00,6.18,6.18,6.18,6.18,174800.0,4.1519,4.1519,4.1519,4.1519,174800.0
2009-08-19 11:35:00,6.18,6.18,6.17,6.18,144400.0,4.1519,4.1519,4.1451,4.1519,144400.0
2009-08-19 11:40:00,6.18,6.19,6.17,6.18,142400.0,4.1519,4.1586,4.1451,4.1519,142400.0
2009-08-19 11:45:00,6.18,6.23,6.18,6.22,323600.0,4.1519,4.1855,4.1519,4.1787,323600.0
2009-08-19 11:50:00,6.22,6.27,6.22,6.27,564000.0,4.1787,4.2123,4.1787,4.2123,564000.0
2009-08-19 11:55:00,6.27,6.3,6.26,6.29,662800.0,4.2123,4.2325,4.2056,4.2258,662800.0
2009-08-19 12:00:00,6.29,6.31,6.29,6.29,299200.0,4.2258,4.2392,4.2258,4.2258,299200.0
2009-08-19 12:05:00,6.29,6.31,6.28,6.3,267600.0,4.2258,4.2392,4.219,4.2325,267600.0
2009-08-19 12:10:00,6.3,6.32,6.29,6.29,184000.0,4.2325,4.2459,4.2258,4.2258,184000.0
2009-08-19 12:15:00,6.29,6.29,6.27,6.28,118000.0,4.2258,4.2258,4.2123,4.219,118000.0
2009-08-19 12:20:00,6.28,6.29,6.28,6.29,102400.0,4.219,4.2258,4.219,4.2258,102400.0
2009-08-19 12:25:00,6.29,6.32,6.29,6.3,342000.0,4.2258,4.2459,4.2258,4.2325,342000.0
2009-08-19 12:30:00,6.3,6.32,6.3,6.31,275600.0,4.2325,4.2459,4.2325,4.2392,275600.0
2009-08-19 12:35:00,6.31,6.32,6.31,6.32,140800.0,4.2392,4.2459,4.2392,4.2459,140800.0
2009-08-19 12:40:00,6.32,6.32,6.3,6.31,308400.0,4.2459,4.2459,4.2325,4.2392,308400.0
2009-08-19 12:45:00,6.31,6.31,6.29,6.3,308400.0,4.2392,4.2392,4.2258,4.2325,308400.0
2009-08-19 12:50:00,6.3,6.32,6.3,6.32,260800.0,4.2325,4.2459,4.2325,4.2459,260800.0
2009-08-19 12:55:00,6.32,6.32,6.31,6.31,232000.0,4.2459,4.2459,4.2392,4.2392,232000.0
2009-08-19 13:00:00,6.32,6.32,6.31,6.32,244000.0,4.2459,4.2459,4.2392,4.2459,244000.0
2009-08-19 13:05:00,6.32,6.35,6.31,6.34,402000.0,4.2459,4.2661,4.2392,4.2594,402000.0
2009-08-19 13:10:00,6.34,6.34,6.31,6.32,471600.0,4.2594,4.2594,4.2392,4.2459,471600.0
2009-08-19 13:15:00,6.32,6.33,6.32,6.33,144400.0,4.2459,4.2526,4.2459,4.2526,144400.0
2009-08-19 13:20:00,6.32,6.33,6.32,6.33,165200.0,4.2459,4.2526,4.2459,4.2526,165200.0
2009-08-19 13:25:00,6.33,6.34,6.32,6.32,286000.0,4.2526,4.2594,4.2459,4.2459,286000.0
2009-08-19 13:30:00,6.32,6.32,6.31,6.32,216000.0,4.2459,4.2459,4.2392,4.2459,216000.0
2009-08-19 13:35:00,6.32,6.33,6.31,6.33,212400.0,4.2459,4.2526,4.2392,4.2526,212400.0
2009-08-19 13:40:00,6.33,6.34,6.32,6.32,184800.0,4.2526,4.2594,4.2459,4.2459,184800.0
2009-08-19 13:45:00,6.32,6.33,6.32,6.32,209600.0,4.2459,4.2526,4.2459,4.2459,209600.0
2009-08-19 13:50:00,6.33,6.33,6.32,6.33,321200.0,4.2526,4.2526,4.2459,4.2526,321200.0
2009-08-19 13:55:00,6.32,6.34,6.32,6.34,258000.0,4.2459,4.2594,4.2459,4.2594,258000.0
2009-08-19 14:00:00,6.34,6.34,6.32,6.33,407600.0,4.2594,4.2594,4.2459,4.2526,407600.0
2009-08-19 14:05:00,6.33,6.35,6.32,6.35,382000.0,4.2526,4.2661,4.2459,4.2661,382000.0
2009-08-19 14:10:00,6.34,6.35,6.34,6.34,155600.0,4.2594,4.2661,4.2594,4.2594,155600.0
2009-08-19 14:15:00,6.33,6.34,6.32,6.33,304400.0,4.2526,4.2594,4.2459,4.2526,304400.0
2009-08-19 14:20:00,6.33,6.33,6.3,6.31,369600.0,4.2526,4.2526,4.2325,4.2392,369600.0
2009-08-19 14:25:00,6.3,6.33,6.3,6.32,141200.0,4.2325,4.2526,4.2325,4.2459,141200.0
2009-08-19 14:30:00,6.32,6.32,6.31,6.32,184000.0,4.2459,4.2459,4.2392,4.2459,184000.0
2009-08-19 14:35:00,6.32,6.33,6.31,6.33,124400.0,4.2459,4.2526,4.2392,4.2526,124400.0
2009-08-19 14:40:00,6.32,6.34,6.32,6.34,231600.0,4.2459,4.2594,4.2459,4.2594,231600.0
2009-08-19 14:45:00,6.34,6.34,6.32,6.33,166000.0,4.2594,4.2594,4.2459,4.2526,166000.0
2009-08-19 14:50:00,6.33,6.33,6.32,6.33,201200.0,4.2526,4.2526,4.2459,4.2526,201200.0
2009-08-19 14:55:00,6.33,6.34,6.32,6.32,183600.0,4.2526,4.2594,4.2459,4.2459,183600.0
2009-08-19 15:00:00,6.32,6.32,6.3,6.31,376000.0,4.2459,4.2459,4.2325,4.2392,376000.0
2009-08-19 15:05:00,6.31,6.31,6.28,6.29,272000.0,4.2392,4.2392,4.219,4.2258,272000.0
2009-08-19 15:10:00,6.29,6.3,6.27,6.29,420400.0,4.2258,4.2325,4.2123,4.2258,420400.0
2009-08-19 15:15:00,6.29,6.31,6.29,6.31,291200.0,4.2258,4.2392,4.2258,4.2392,291200.0
2009-08-19 15:20:00,6.31,6.32,6.3,6.31,183200.0,4.2392,4.2459,4.2325,4.2392,183200.0
2009-08-19 15:25:00,6.31,6.32,6.29,6.31,284000.0,4.2392,4.2459,4.2258,4.2392,284000.0
2009-08-19 15:30:00,6.31,6.31,6.29,6.3,366000.0,4.2392,4.2392,4.2258,4.2325,366000.0
2009-08-19 15:35:00,6.3,6.3,6.27,6.3,698000.0,4.2325,4.2325,4.2123,4.2325,698000.0
2009-08-19 15:40:00,6.3,6.31,6.27,6.28,872400.0,4.2325,4.2392,4.2123,4.219,872400.0
2009-08-19 15:45:00,6.28,6.3,6.27,6.29,776000.0,4.219,4.2325,4.2123,4.2258,776000.0
2009-08-19 15:50:00,6.3,6.3,6.29,6.3,635600.0,4.2325,4.2325,4.2258,4.2325,635600.0
2009-08-19 15:55:00,6.3,6.31,6.28,6.29,1375200.0,4.2325,4.2392,4.219,4.2258,1375200.0
2009-08-20 09:30:00,5.81,5.94,5.75,5.93,3342800.0,3.9033,3.9906,3.863,3.9839,3342800.0
2009-08-20 09:35:00,5.93,5.96,5.86,5.87,2731200.0,3.9839,4.0041,3.9369,3.9436,2731200.0
2009-08-20 09:40:00,5.87,5.94,5.87,5.93,1668800.0,3.9436,3.9906,3.9436,3.9839,1668800.0
2009-08-20 09:45:00,5.93,6.01,5.93,5.99,2580400.0,3.9839,4.0377,3.9839,4.0242,2580400.0
2009-08-20 09:50:00,6.0,6.0,5.93,5.97,1395200.0,4.0309,4.0309,3.9839,4.0108,1395200.0
2009-08-20 09:55:00,5.98,6.03,5.95,6.01,2060000.0,4.0175,4.0511,3.9973,4.0377,2060000.0
2009-08-20 10:00:00,6.01,6.02,5.97,6.0,1317600.0,4.0377,4.0444,4.0108,4.0309,1317600.0
2009-08-20 10:05:00,6.0,6.01,5.99,6.0,1155200.0,4.0309,4.0377,4.0242,4.0309,1155200.0
2009-08-20 10:10:00,6.0,6.0,5.96,5.96,904400.0,4.0309,4.0309,4.0041,4.0041,904400.0
2009-08-20 10:15:00,5.96,5.98,5.93,5.94,1385200.0,4.0041,4.0175,3.9839,3.9906,1385200.0
2009-08-20 10:20:00,5.94,5.95,5.93,5.95,1016000.0,3.9906,3.9973,3.9839,3.9973,1016000.0
2009-08-20 10:25:00,5.94,5.95,5.9,5.92,1067600.0,3.9906,3.9973,3.9638,3.9772,1067600.0
2009-08-20 10:30:00,5.92,5.92,5.88,5.89,1238400.0,3.9772,3.9772,3.9503,3.957,1238400.0
2009-08-20 10:35:00,5.89,5.93,5.88,5.9,950800.0,3.957,3.9839,3.9503,3.9638,950800.0
2009-08-20 10:40:00,5.91,5.94,5.9,5.92,593600.0,3.9705,3.9906,3.9638,3.9772,593600.0
2009-08-20 10:45:00,5.93,5.93,5.89,5.91,592000.0,3.9839,3.9839,3.957,3.9705,592000.0
2009-08-20 10:50:00,5.91,5.92,5.89,5.91,591600.0,3.9705,3.9772,3.957,3.9705,591600.0
2009-08-20 10:55:00,5.91,5.91,5.88,5.88,507200.0,3.9705,3.9705,3.9503,3.9503,507200.0
2009-08-20 11:00:00,5.88,5.89,5.85,5.85,991200.0,3.9503,3.957,3.9302,3.9302,991200.0
2009-08-20 11:05:00,5.85,5.89,5.83,5.88,1086000.0,3.9302,3.957,3.9167,3.9503,1086000.0
2009-08-20 11:10:00,5.88,5.96,5.87,5.93,2377600.0,3.9503,4.0041,3.9436,3.9839,2377600.0
2009-08-20 11:15:00,5.93,5.99,5.92,5.95,1015600.0,3.9839,4.0242,3.9772,3.9973,1015600.0
2009-08-20 11:20:00,5.95,6.01,5.93,5.98,1595200.0,3.9973,4.0377,3.9839,4.0175,1595200.0
2009-08-20 11:25:00,5.98,5.99,5.96,5.97,1529600.0,4.0175,4.0242,4.0041,4.0108,1529600.0
2009-08-20 11:30:00,5.97,5.97,5.93,5.95,1102800.0,4.0108,4.0108,3.9839,3.9973,1102800.0
2009-08-20 11:35:00,5.95,5.95,5.93,5.94,481600.0,3.9973,3.9973,3.9839,3.9906,481600.0
2009-08-20 11:40:00,5.94,5.97,5.94,5.96,674400.0,3.9906,4.0108,3.9906,4.0041,674400.0
2009-08-20 11:45:00,5.96,5.97,5.95,5.97,896000.0,4.0041,4.0108,3.9973,4.0108,896000.0
2009-08-20 11:50:00,5.97,5.99,5.96,5.98,641200.0,4.0108,4.0242,4.0041,4.0175,641200.0
2009-08-20 11:55:00,5.98,5.99,5.96,5.97,207600.0,4.0175,4.0242,4.0041,4.0108,207600.0
2009-08-20 12:00:00,5.97,5.98,5.97,5.98,314800.0,4.0108,4.0175,4.0108,4.0175,314800.0
2009-08-20 12:05:00,5.98,5.98,5.95,5.95,542400.0,4.0175,4.0175,3.9973,3.9973,542400.0
2009-08-20 12:10:00,5.95,5.95,5.93,5.93,749200.0,3.9973,3.9973,3.9839,3.9839,749200.0
2009-08-20 12:15:00,5.93,5.93,5.92,5.93,413200.0,3.9839,3.9839,3.9772,3.9839,413200.0
2009-08-20 12:20:00,5.93,5.93,5.92,5.92,218400.0,3.9839,3.9839,3.9772,3.9772,218400.0
2009-08-20 12:25:00,5.92,5.92,5.89,5.9,651200.0,3.9772,3.9772,3.957,3.9638,651200.0
2009-08-20 12:30:00,5.9,5.91,5.9,5.91,734400.0,3.9638,3.9705,3.9638,3.9705,734400.0
2009-08-20 12:35:00,5.91,5.91,5.9,5.91,197600.0,3.9705,3.9705,3.9638,3.9705,197600.0
2009-08-20 12:40:00,5.91,5.91,5.9,5.91,336800.0,3.9705,3.9705,3.9638,3.9705,336800.0
2009-08-20 12:45:00,5.91,5.91,5.9,5.91,283200.0,3.9705,3.9705,3.9638,3.9705,283200.0
2009-08-20 12:50:00,5.91,5.94,5.91,5.93,538000.0,3.9705,3.9906,3.9705,3.9839,538000.0
2009-08-20 12:55:00,5.93,5.94,5.92,5.93,342400.0,3.9839,3.9906,3.9772,3.9839,342400.0
2009-08-20 13:00:00,5.93,5.93,5.92,5.92,331600.0,3.9839,3.9839,3.9772,3.9772,331600.0
2009-08-20 13:05:00,5.92,5.92,5.92,5.92,231600.0,3.9772,3.9772,3.9772,3.9772,231600.0
2009-08-20 13:10:00,5.92,5.93,5.92,5.93,410800.0,3.9772,3.9839,3.9772,3.9839,410800.0
2009-08-20 13:15:00,5.93,5.93,5.93,5.93,138000.0,3.9839,3.9839,3.9839,3.9839,138000.0
2009-08-20 13:20:00,5.93,5.94,5.93,5.93,203600.0,3.9839,3.9906,3.9839,3.9839,203600.0
2009-08-20 13:25:00,5.93,5.94,5.93,5.93,157200.0,3.9839,3.9906,3.9839,3.9839,157200.0
2009-08-20 13:30:00,5.93,5.94,5.92,5.93,212800.0,3.9839,3.9906,3.9772,3.9839,212800.0
2009-08-20 13:35:00,5.93,5.93,5.92,5.93,385600.0,3.9839,3.9839,3.9772,3.9839,385600.0
2009-08-20 13:40:00,5.93,5.93,5.9,5.92,481600.0,3.9839,3.9839,3.9638,3.9772,481600.0
2009-08-20 13:45:00,5.92,5.95,5.92,5.95,500000.0,3.9772,3.9973,3.9772,3.9973,500000.0
2009-08-20 13:50:00,5.95,5.96,5.94,5.95,464800.0,3.9973,4.0041,3.9906,3.9973,464800.0
2009-08-20 13:55:00,5.95,5.96,5.93,5.95,244800.0,3.9973,4.0041,3.9839,3.9973,244800.0
2009-08-20 14:00:00,5.95,5.95,5.94,5.94,186400.0,3.9973,3.9973,3.9906,3.9906,186400.0
2009-08-20 14:05:00,5.94,5.96,5.93,5.94,293600.0,3.9906,4.0041,3.9839,3.9906,293600.0
2009-08-20 14:10:00,5.94,5.96,5.94,5.94,272800.0,3.9906,4.0041,3.9906,3.9906,272800.0
2009-08-20 14:15:00,5.94,5.95,5.93,5.94,226400.0,3.9906,3.9973,3.9839,3.9906,226400.0
2009-08-20 14:20:00,5.94,5.94,5.92,5.93,379600.0,3.9906,3.9906,3.9772,3.9839,379600.0
2009-08-20 14:25:00,5.93,5.93,5.92,5.92,172800.0,3.9839,3.9839,3.9772,3.9772,172800.0
2009-08-20 14:30:00,5.92,5.92,5.91,5.92,290000.0,3.9772,3.9772,3.9705,3.9772,290000.0
2009-08-20 14:35:00,5.92,5.92,5.9,5.9,306000.0,3.9772,3.9772,3.9638,3.9638,306000.0
2009-08-20 14:40:00,5.9,5.9,5.88,5.88,463600.0,3.9638,3.9638,3.9503,3.9503,463600.0
2009-08-20 14:45:00,5.88,5.88,5.86,5.86,801600.0,3.9503,3.9503,3.9369,3.9369,801600.0
2009-08-20 14:50:00,5.86,5.87,5.85,5.85,777200.0,3.9369,3.9436,3.9302,3.9302,777200.0
2009-08-20 14:55:00,5.85,5.86,5.85,5.85,317600.0,3.9302,3.9369,3.9302,3.9302,317600.0
2009-08-20 15:00:00,5.85,5.87,5.84,5.85,804400.0,3.9302,3.9436,3.9234,3.9302,804400.0
2009-08-20 15:05:00,5.85,5.88,5.85,5.86,1082000.0,3.9302,3.9503,3.9302,3.9369,1082000.0
2009-08-20 15:10:00,5.87,5.88,5.86,5.87,808400.0,3.9436,3.9503,3.9369,3.9436,808400.0
2009-08-20 15:15:00,5.87,5.87,5.86,5.86,710800.0,3.9436,3.9436,3.9369,3.9369,710800.0
2009-08-20 15:20:00,5.86,5.86,5.83,5.83,765200.0,3.9369,3.9369,3.9167,3.9167,765200.0
2009-08-20 15:25:00,5.84,5.86,5.83,5.85,590000.0,3.9234,3.9369,3.9167,3.9302,590000.0
2009-08-20 15:30:00,5.85,5.88,5.85,5.87,842400.0,3.9302,3.9503,3.9302,3.9436,842400.0
2009-08-20 15:35:00,5.87,5.87,5.85,5.85,585600.0,3.9436,3.9436,3.9302,3.9302,585600.0
2009-08-20 15:40:00,5.85,5.85,5.85,5.85,897600.0,3.9302,3.9302,3.9302,3.9302,897600.0
2009-08-20 15:45:00,5.85,5.87,5.85,5.85,979600.0,3.9302,3.9436,3.9302,3.9302,979600.0
2009-08-20 15:50:00,5.85,5.86,5.84,5.85,1476800.0,3.9302,3.9369,3.9234,3.9302,1476800.0
2009-08-20 15:55:00,5.85,5.86,5.85,5.86,1580400.0,3.9302,3.9369,3.9302,3.9369,1580400.0
2009-08-21 09:30:00,5.9,5.96,5.85,5.87,1057200.0,3.9638,4.0041,3.9302,3.9436,1057200.0
2009-08-21 09:35:00,5.87,5.9,5.86,5.88,664400.0,3.9436,3.9638,3.9369,3.9503,664400.0
2009-08-21 09:40:00,5.88,5.9,5.86,5.87,905200.0,3.9503,3.9638,3.9369,3.9436,905200.0
2009-08-21 09:45:00,5.88,5.89,5.87,5.87,654800.0,3.9503,3.957,3.9436,3.9436,654800.0
2009-08-21 09:50:00,5.87,5.88,5.85,5.87,470400.0,3.9436,3.9503,3.9302,3.9436,470400.0
2009-08-21 09:55:00,5.87,5.91,5.87,5.89,334800.0,3.9436,3.9705,3.9436,3.957,334800.0
2009-08-21 10:00:00,5.9,5.92,5.88,5.91,772400.0,3.9638,3.9772,3.9503,3.9705,772400.0
2009-08-21 10:05:00,5.91,5.91,5.87,5.87,715600.0,3.9705,3.9705,3.9436,3.9436,715600.0
2009-08-21 10:10:00,5.87,5.9,5.86,5.9,582400.0,3.9436,3.9638,3.9369,3.9638,582400.0
2009-08-21 10:15:00,5.9,5.92,5.89,5.91,442800.0,3.9638,3.9772,3.957,3.9705,442800.0
2009-08-21 10:20:00,5.91,5.92,5.89,5.9,573600.0,3.9705,3.9772,3.957,3.9638,573600.0
2009-08-21 10:25:00,5.9,5.91,5.88,5.88,228800.0,3.9638,3.9705,3.9503,3.9503,228800.0
2009-08-21 10:30:00,5.88,5.89,5.87,5.87,225600.0,3.9503,3.957,3.9436,3.9436,225600.0
2009-08-21 10:35:00,5.87,5.88,5.87,5.87,336000.0,3.9436,3.9503,3.9436,3.9436,336000.0
2009-08-21 10:40:00,5.87,5.89,5.87,5.87,389600.0,3.9436,3.957,3.9436,3.9436,389600.0
2009-08-21 10:45:00,5.87,5.88,5.86,5.88,506400.0,3.9436,3.9503,3.9369,3.9503,506400.0
2009-08-21 10:50:00,5.88,5.88,5.87,5.88,469600.0,3.9503,3.9503,3.9436,3.9503,469600.0
2009-08-21 10:55:00,5.88,5.88,5.87,5.88,234400.0,3.9503,3.9503,3.9436,3.9503,234400.0
2009-08-21 11:00:00,5.88,5.89,5.88,5.88,403600.0,3.9503,3.957,3.9503,3.9503,403600.0
2009-08-21 11:05:00,5.88,5.88,5.86,5.86,400000.0,3.9503,3.9503,3.9369,3.9369,400000.0
2009-08-21 11:10:00,5.86,5.88,5.86,5.87,348000.0,3.9369,3.9503,3.9369,3.9436,348000.0
2009-08-21 11:15:00,5.87,5.87,5.86,5.86,239600.0,3.9436,3.9436,3.9369,3.9369,239600.0
2009-08-21 11:20:00,5.86,5.86,5.84,5.85,487200.0,3.9369,3.9369,3.9234,3.9302,487200.0
2009-08-21 11:25:00,5.85,5.85,5.83,5.83,385200.0,3.9302,3.9302,3.9167,3.9167,385200.0
2009-08-21 11:30:00,5.83,5.85,5.83,5.85,158800.0,3.9167,3.9302,3.9167,3.9302,158800.0
2009-08-21 11:35:00,5.85,5.85,5.84,5.85,479200.0,3.9302,3.9302,3.9234,3.9302,479200.0
2009-08-21 11:40:00,5.85,5.85,5.84,5.84,152800.0,3.9302,3.9302,3.9234,3.9234,152800.0
2009-08-21 11:45:00,5.84,5.84,5.84,5.84,186800.0,3.9234,3.9234,3.9234,3.9234,186800.0
2009-08-21 11:50:00,5.84,5.85,5.84,5.85,335600.0,3.9234,3.9302,3.9234,3.9302,335600.0
2009-08-21 11:55:00,5.84,5.85,5.84,5.84,98800.0,3.9234,3.9302,3.9234,3.9234,98800.0
2009-08-21 12:00:00,5.84,5.84,5.84,5.84,240000.0,3.9234,3.9234,3.9234,3.9234,240000.0
2009-08-21 12:05:00,5.84,5.85,5.84,5.85,318800.0,3.9234,3.9302,3.9234,3.9302,318800.0
2009-08-21 12:10:00,5.85,5.85,5.85,5.85,217200.0,3.9302,3.9302,3.9302,3.9302,217200.0
2009-08-21 12:15:00,5.85,5.85,5.84,5.84,142400.0,3.9302,3.9302,3.9234,3.9234,142400.0
2009-08-21 12:20:00,5.84,5.84,5.84,5.84,94800.0,3.9234,3.9234,3.9234,3.9234,94800.0
2009-08-21 12:25:00,5.84,5.85,5.84,5.84,114400.0,3.9234,3.9302,3.9234,3.9234,114400.0
2009-08-21 12:30:00,5.85,5.85,5.84,5.84,115600.0,3.9302,3.9302,3.9234,3.9234,115600.0
2009-08-21 12:35:00,5.84,5.84,5.84,5.84,141200.0,3.9234,3.9234,3.9234,3.9234,141200.0
2009-08-21 12:40:00,5.84,5.84,5.84,5.84,314400.0,3.9234,3.9234,3.9234,3.9234,314400.0
2009-08-21 12:45:00,5.84,5.84,5.84,5.84,66800.0,3.9234,3.9234,3.9234,3.9234,66800.0
2009-08-21 12:50:00,5.84,5.84,5.84,5.84,55200.0,3.9234,3.9234,3.9234,3.9234,55200.0
2009-08-21 12:55:00,5.84,5.84,5.84,5.84,87200.0,3.9234,3.9234,3.9234,3.9234,87200.0
2009-08-21 13:00:00,5.84,5.85,5.84,5.85,234800.0,3.9234,3.9302,3.9234,3.9302,234800.0
2009-08-21 13:05:00,5.85,5.85,5.84,5.85,138800.0,3.9302,3.9302,3.9234,3.9302,138800.0
2009-08-21 13:10:00,5.85,5.86,5.85,5.85,149200.0,3.9302,3.9369,3.9302,3.9302,149200.0
2009-08-21 13:15:00,5.85,5.86,5.85,5.85,271600.0,3.9302,3.9369,3.9302,3.9302,271600.0
2009-08-21 13:20:00,5.85,5.85,5.85,5.85,188800.0,3.9302,3.9302,3.9302,3.9302,188800.0
2009-08-21 13:25:00,5.85,5.85,5.84,5.85,546800.0,3.9302,3.9302,3.9234,3.9302,546800.0
2009-08-21 13:30:00,5.85,5.85,5.85,5.85,128000.0,3.9302,3.9302,3.9302,3.9302,128000.0
2009-08-21 13:35:00,5.85,5.85,5.84,5.85,146400.0,3.9302,3.9302,3.9234,3.9302,146400.0
2009-08-21 13:40:00,5.85,5.85,5.84,5.85,165600.0,3.9302,3.9302,3.9234,3.9302,165600.0
2009-08-21 13:45:00,5.85,5.85,5.84,5.84,131600.0,3.9302,3.9302,3.9234,3.9234,131600.0
2009-08-21 13:50:00,5.84,5.84,5.83,5.84,440400.0,3.9234,3.9234,3.9167,3.9234,440400.0
2009-08-21 13:55:00,5.84,5.85,5.84,5.84,219600.0,3.9234,3.9302,3.9234,3.9234,219600.0
2009-08-21 14:00:00,5.84,5.85,5.84,5.84,198400.0,3.9234,3.9302,3.9234,3.9234,198400.0
2009-08-21 14:05:00,5.84,5.85,5.84,5.84,99200.0,3.9234,3.9302,3.9234,3.9234,99200.0
2009-08-21 14:10:00,5.84,5.85,5.84,5.84,97200.0,3.9234,3.9302,3.9234,3.9234,97200.0
2009-08-21 14:15:00,5.84,5.85,5.84,5.84,130400.0,3.9234,3.9302,3.9234,3.9234,130400.0
2009-08-21 14:20:00,5.84,5.84,5.82,5.83,191600.0,3.9234,3.9234,3.91,3.9167,191600.0
2009-08-21 14:25:00,5.83,5.83,5.82,5.82,170800.0,3.9167,3.9167,3.91,3.91,170800.0
2009-08-21 14:30:00,5.82,5.82,5.8,5.81,586800.0,3.91,3.91,3.8966,3.9033,586800.0
2009-08-21 14:35:00,5.81,5.81,5.8,5.8,199600.0,3.9033,3.9033,3.8966,3.8966,199600.0
2009-08-21 14:40:00,5.8,5.81,5.8,5.81,419600.0,3.8966,3.9033,3.8966,3.9033,419600.0
2009-08-21 14:45:00,5.81,5.81,5.81,5.81,158400.0,3.9033,3.9033,3.9033,3.9033,158400.0
2009-08-21 14:50:00,5.81,5.81,5.8,5.81,192000.0,3.9033,3.9033,3.8966,3.9033,192000.0
2009-08-21 14:55:00,5.81,5.81,5.8,5.81,118800.0,3.9033,3.9033,3.8966,3.9033,118800.0
2009-08-21 15:00:00,5.8,5.81,5.8,5.8,486400.0,3.8966,3.9033,3.8966,3.8966,486400.0
2009-08-21 15:05:00,5.8,5.8,5.79,5.79,454800.0,3.8966,3.8966,3.8899,3.8899,454800.0
2009-08-21 15:10:00,5.79,5.8,5.76,5.79,1214000.0,3.8899,3.8966,3.8697,3.8899,1214000.0
2009-08-21 15:15:00,5.79,5.8,5.78,5.79,561600.0,3.8899,3.8966,3.8831,3.8899,561600.0
2009-08-21 15:20:00,5.79,5.79,5.78,5.78,342400.0,3.8899,3.8899,3.8831,3.8831,342400.0
2009-08-21 15:25:00,5.78,5.78,5.77,5.77,343200.0,3.8831,3.8831,3.8764,3.8764,343200.0
2009-08-21 15:30:00,5.77,5.78,5.76,5.76,638800.0,3.8764,3.8831,3.8697,3.8697,638800.0
2009-08-21 15:35:00,5.76,5.77,5.76,5.76,538000.0,3.8697,3.8764,3.8697,3.8697,538000.0
2009-08-21 15:40:00,5.76,5.76,5.76,5.76,648800.0,3.8697,3.8697,3.8697,3.8697,648800.0
2009-08-21 15:45:00,5.76,5.76,5.76,5.76,346000.0,3.8697,3.8697,3.8697,3.8697,346000.0
2009-08-21 15:50:00,5.76,5.78,5.76,5.78,1139600.0,3.8697,3.8831,3.8697,3.8831,1139600.0
2009-08-21 15:55:00,5.78,5.79,5.78,5.78,840800.0,3.8831,3.8899,3.8831,3.8831,840800.0
2009-08-24 09:30:00,5.8,5.81,5.77,5.78,343200.0,3.8966,3.9033,3.8764,3.8831,343200.0
2009-08-24 09:35:00,5.77,5.77,5.73,5.73,665600.0,3.8764,3.8764,3.8495,3.8495,665600.0
2009-08-24 09:40:00,5.73,5.73,5.64,5.66,988000.0,3.8495,3.8495,3.7891,3.8025,988000.0
2009-08-24 09:45:00,5.66,5.68,5.62,5.63,1000800.0,3.8025,3.816,3.7756,3.7824,1000800.0
2009-08-24 09:50:00,5.63,5.65,5.61,5.63,880400.0,3.7824,3.7958,3.7689,3.7824,880400.0
2009-08-24 09:55:00,5.63,5.64,5.58,5.6,943200.0,3.7824,3.7891,3.7488,3.7622,943200.0
2009-08-24 10:00:00,5.6,5.63,5.58,5.63,1083600.0,3.7622,3.7824,3.7488,3.7824,1083600.0
2009-08-24 10:05:00,5.63,5.68,5.62,5.67,614000.0,3.7824,3.816,3.7756,3.8092,614000.0
2009-08-24 10:10:00,5.67,5.67,5.64,5.65,400400.0,3.8092,3.8092,3.7891,3.7958,400400.0
2009-08-24 10:15:00,5.65,5.66,5.64,5.66,396000.0,3.7958,3.8025,3.7891,3.8025,396000.0
2009-08-24 10:20:00,5.66,5.67,5.65,5.67,548000.0,3.8025,3.8092,3.7958,3.8092,548000.0
2009-08-24 10:25:00,5.67,5.68,5.66,5.68,296800.0,3.8092,3.816,3.8025,3.816,296800.0
2009-08-24 10:30:00,5.68,5.68,5.67,5.68,333600.0,3.816,3.816,3.8092,3.816,333600.0
2009-08-24 10:35:00,5.68,5.71,5.67,5.71,431600.0,3.816,3.8361,3.8092,3.8361,431600.0
2009-08-24 10:40:00,5.71,5.72,5.7,5.72,521600.0,3.8361,3.8428,3.8294,3.8428,521600.0
2009-08-24 10:45:00,5.72,5.73,5.69,5.73,426000.0,3.8428,3.8495,3.8227,3.8495,426000.0
2009-08-24 10:50:00,5.73,5.74,5.72,5.74,313200.0,3.8495,3.8563,3.8428,3.8563,313200.0
2009-08-24 10:55:00,5.74,5.74,5.71,5.73,373200.0,3.8563,3.8563,3.8361,3.8495,373200.0
2009-08-24 11:00:00,5.73,5.73,5.72,5.72,460400.0,3.8495,3.8495,3.8428,3.8428,460400.0
2009-08-24 11:05:00,5.73,5.73,5.71,5.71,400800.0,3.8495,3.8495,3.8361,3.8361,400800.0
2009-08-24 11:10:00,5.71,5.72,5.7,5.72,350000.0,3.8361,3.8428,3.8294,3.8428,350000.0
2009-08-24 11:15:00,5.72,5.72,5.71,5.72,178000.0,3.8428,3.8428,3.8361,3.8428,178000.0
2009-08-24 11:20:00,5.71,5.73,5.71,5.72,154400.0,3.8361,3.8495,3.8361,3.8428,154400.0
2009-08-24 11:25:00,5.72,5.74,5.72,5.73,173600.0,3.8428,3.8563,3.8428,3.8495,173600.0
2009-08-24 11:30:00,5.73,5.73,5.72,5.73,156400.0,3.8495,3.8495,3.8428,3.8495,156400.0
2009-08-24 11:35:00,5.73,5.73,5.72,5.72,189600.0,3.8495,3.8495,3.8428,3.8428,189600.0
2009-08-24 11:40:00,5.72,5.72,5.7,5.7,197200.0,3.8428,3.8428,3.8294,3.8294,197200.0
2009-08-24 11:45:00,5.7,5.7,5.66,5.66,488800.0,3.8294,3.8294,3.8025,3.8025,488800.0
2009-08-24 11:50:00,5.66,5.68,5.65,5.68,434800.0,3.8025,3.816,3.7958,3.816,434800.0
2009-08-24 11:55:00,5.68,5.69,5.67,5.69,470800.0,3.816,3.8227,3.8092,3.8227,470800.0
2009-08-24 12:00:00,5.69,5.7,5.68,5.7,151600.0,3.8227,3.8294,3.816,3.8294,151600.0
2009-08-24 12:05:00,5.7,5.7,5.69,5.69,115200.0,3.8294,3.8294,3.8227,3.8227,115200.0
2009-08-24 12:10:00,5.69,5.69,5.69,5.69,84800.0,3.8227,3.8227,3.8227,3.8227,84800.0
2009-08-24 12:15:00,5.69,5.69,5.68,5.68,340800.0,3.8227,3.8227,3.816,3.816,340800.0
2009-08-24 12:20:00,5.68,5.69,5.68,5.69,126400.0,3.816,3.8227,3.816,3.8227,126400.0
2009-08-24 12:25:00,5.69,5.7,5.69,5.7,125600.0,3.8227,3.8294,3.8227,3.8294,125600.0
2009-08-24 12:30:00,5.7,5.71,5.7,5.71,74800.0,3.8294,3.8361,3.8294,3.8361,74800.0
2009-08-24 12:35:00,5.71,5.72,5.71,5.72,128000.0,3.8361,3.8428,3.8361,3.8428,128000.0
2009-08-24 12:40:00,5.72,5.73,5.72,5.72,182800.0,3.8428,3.8495,3.8428,3.8428,182800.0
2009-08-24 12:45:00,5.72,5.73,5.72,5.73,171200.0,3.8428,3.8495,3.8428,3.8495,171200.0
2009-08-24 12:50:00,5.73,5.74,5.73,5.74,102000.0,3.8495,3.8563,3.8495,3.8563,102000.0
2009-08-24 12:55:00,5.74,5.74,5.74,5.74,96000.0,3.8563,3.8563,3.8563,3.8563,96000.0
2009-08-24 13:00:00,5.74,5.74,5.72,5.73,194400.0,3.8563,3.8563,3.8428,3.8495,194400.0
2009-08-24 13:05:00,5.72,5.73,5.71,5.72,228800.0,3.8428,3.8495,3.8361,3.8428,228800.0
2009-08-24 13:10:00,5.72,5.73,5.71,5.73,245600.0,3.8428,3.8495,3.8361,3.8495,245600.0
2009-08-24 13:15:00,5.73,5.73,5.71,5.72,141200.0,3.8495,3.8495,3.8361,3.8428,141200.0
2009-08-24 13:20:00,5.72,5.73,5.71,5.71,282800.0,3.8428,3.8495,3.8361,3.8361,282800.0
2009-08-24 13:25:00,5.72,5.73,5.71,5.73,258000.0,3.8428,3.8495,3.8361,3.8495,258000.0
2009-08-24 13:30:00,5.73,5.73,5.7,5.71,210400.0,3.8495,3.8495,3.8294,3.8361,210400.0
2009-08-24 13:35:00,5.7,5.71,5.7,5.7,227600.0,3.8294,3.8361,3.8294,3.8294,227600.0
2009-08-24 13:40:00,5.7,5.71,5.69,5.71,323600.0,3.8294,3.8361,3.8227,3.8361,323600.0
2009-08-24 13:45:00,5.71,5.72,5.7,5.7,186800.0,3.8361,3.8428,3.8294,3.8294,186800.0
2009-08-24 13:50:00,5.7,5.71,5.7,5.71,154000.0,3.8294,3.8361,3.8294,3.8361,154000.0
2009-08-24 13:55:00,5.71,5.71,5.69,5.69,186000.0,3.8361,3.8361,3.8227,3.8227,186000.0
2009-08-24 14:00:00,5.69,5.7,5.68,5.68,190800.0,3.8227,3.8294,3.816,3.816,190800.0
2009-08-24 14:05:00,5.68,5.69,5.68,5.69,227600.0,3.816,3.8227,3.816,3.8227,227600.0
2009-08-24 14:10:00,5.69,5.7,5.69,5.7,268800.0,3.8227,3.8294,3.8227,3.8294,268800.0
2009-08-24 14:15:00,5.69,5.71,5.69,5.7,180000.0,3.8227,3.8361,3.8227,3.8294,180000.0
2009-08-24 14:20:00,5.7,5.7,5.69,5.69,236400.0,3.8294,3.8294,3.8227,3.8227,236400.0
2009-08-24 14:25:00,5.69,5.69,5.67,5.68,152400.0,3.8227,3.8227,3.8092,3.816,152400.0
2009-08-24 14:30:00,5.68,5.69,5.68,5.68,209200.0,3.816,3.8227,3.816,3.816,209200.0
2009-08-24 14:35:00,5.68,5.69,5.68,5.69,144000.0,3.816,3.8227,3.816,3.8227,144000.0
2009-08-24 14:40:00,5.69,5.69,5.68,5.69,174400.0,3.8227,3.8227,3.816,3.8227,174400.0
2009-08-24 14:45:00,5.69,5.7,5.68,5.68,125600.0,3.8227,3.8294,3.816,3.816,125600.0
2009-08-24 14:50:00,5.68,5.69,5.68,5.68,131200.0,3.816,3.8227,3.816,3.816,131200.0
2009-08-24 14:55:00,5.68,5.68,5.68,5.68,145600.0,3.816,3.816,3.816,3.816,145600.0
2009-08-24 15:00:00,5.68,5.68,5.67,5.68,286400.0,3.816,3.816,3.8092,3.816,286400.0
2009-08-24 15:05:00,5.68,5.68,5.64,5.64,532800.0,3.816,3.816,3.7891,3.7891,532800.0
2009-08-24 15:10:00,5.64,5.65,5.63,5.65,400400.0,3.7891,3.7958,3.7824,3.7958,400400.0
2009-08-24 15:15:00,5.65,5.66,5.64,5.65,378400.0,3.7958,3.8025,3.7891,3.7958,378400.0
2009-08-24 15:20:00,5.65,5.66,5.65,5.66,391200.0,3.7958,3.8025,3.7958,3.8025,391200.0
2009-08-24 15:25:00,5.66,5.68,5.65,5.67,556000.0,3.8025,3.816,3.7958,3.8092,556000.0
2009-08-24 15:30:00,5.67,5.68,5.66,5.67,372800.0,3.8092,3.816,3.8025,3.8092,372800.0
2009-08-24 15:35:00,5.67,5.67,5.64,5.65,484400.0,3.8092,3.8092,3.7891,3.7958,484400.0
2009-08-24 15:40:00,5.65,5.65,5.63,5.63,626400.0,3.7958,3.7958,3.7824,3.7824,626400.0
2009-08-24 15:45:00,5.63,5.63,5.62,5.63,884800.0,3.7824,3.7824,3.7756,3.7824,884800.0
2009-08-24 15:50:00,5.63,5.65,5.62,5.65,873600.0,3.7824,3.7958,3.7756,3.7958,873600.0
2009-08-24 15:55:00,5.64,5.65,5.64,5.65,1036400.0,3.7891,3.7958,3.7891,3.7958,1036400.0
2009-08-25 09:30:00,5.67,5.68,5.61,5.64,562800.0,3.8092,3.816,3.7689,3.7891,562800.0
2009-08-25 09:35:00,5.64,5.65,5.6,5.63,518000.0,3.7891,3.7958,3.7622,3.7824,518000.0
2009-08-25 09:40:00,5.63,5.64,5.61,5.62,672400.0,3.7824,3.7891,3.7689,3.7756,672400.0
2009-08-25 09:45:00,5.62,5.64,5.61,5.63,884800.0,3.7756,3.7891,3.7689,3.7824,884800.0
2009-08-25 09:50:00,5.63,5.66,5.63,5.64,971600.0,3.7824,3.8025,3.7824,3.7891,971600.0
2009-08-25 09:55:00,5.64,5.67,5.63,5.65,489600.0,3.7891,3.8092,3.7824,3.7958,489600.0
2009-08-25 10:00:00,5.65,5.7,5.65,5.69,1388400.0,3.7958,3.8294,3.7958,3.8227,1388400.0
2009-08-25 10:05:00,5.68,5.7,5.67,5.67,322800.0,3.816,3.8294,3.8092,3.8092,322800.0
2009-08-25 10:10:00,5.67,5.71,5.67,5.68,308800.0,3.8092,3.8361,3.8092,3.816,308800.0
2009-08-25 10:15:00,5.68,5.71,5.64,5.64,374400.0,3.816,3.8361,3.7891,3.7891,374400.0
2009-08-25 10:20:00,5.64,5.67,5.64,5.65,309600.0,3.7891,3.8092,3.7891,3.7958,309600.0
2009-08-25 10:25:00,5.64,5.67,5.64,5.65,255200.0,3.7891,3.8092,3.7891,3.7958,255200.0
2009-08-25 10:30:00,5.65,5.66,5.63,5.64,360400.0,3.7958,3.8025,3.7824,3.7891,360400.0
2009-08-25 10:35:00,5.64,5.66,5.64,5.66,253200.0,3.7891,3.8025,3.7891,3.8025,253200.0
2009-08-25 10:40:00,5.66,5.66,5.64,5.65,268400.0,3.8025,3.8025,3.7891,3.7958,268400.0
2009-08-25 10:45:00,5.65,5.65,5.62,5.62,232800.0,3.7958,3.7958,3.7756,3.7756,232800.0
2009-08-25 10:50:00,5.62,5.64,5.61,5.61,394400.0,3.7756,3.7891,3.7689,3.7689,394400.0
2009-08-25 10:55:00,5.61,5.63,5.6,5.61,336000.0,3.7689,3.7824,3.7622,3.7689,336000.0
2009-08-25 11:00:00,5.61,5.63,5.61,5.61,261200.0,3.7689,3.7824,3.7689,3.7689,261200.0
2009-08-25 11:05:00,5.61,5.61,5.6,5.61,190400.0,3.7689,3.7689,3.7622,3.7689,190400.0
2009-08-25 11:10:00,5.61,5.61,5.6,5.61,224400.0,3.7689,3.7689,3.7622,3.7689,224400.0
2009-08-25 11:15:00,5.61,5.61,5.59,5.61,311200.0,3.7689,3.7689,3.7555,3.7689,311200.0
2009-08-25 11:20:00,5.61,5.61,5.59,5.59,273200.0,3.7689,3.7689,3.7555,3.7555,273200.0
2009-08-25 11:25:00,5.59,5.62,5.59,5.62,321600.0,3.7555,3.7756,3.7555,3.7756,321600.0
2009-08-25 11:30:00,5.61,5.62,5.6,5.61,152400.0,3.7689,3.7756,3.7622,3.7689,152400.0
2009-08-25 11:35:00,5.62,5.62,5.6,5.61,144800.0,3.7756,3.7756,3.7622,3.7689,144800.0
2009-08-25 11:40:00,5.61,5.62,5.6,5.61,150400.0,3.7689,3.7756,3.7622,3.7689,150400.0
2009-08-25 11:45:00,5.61,5.62,5.6,5.62,164400.0,3.7689,3.7756,3.7622,3.7756,164400.0
2009-08-25 11:50:00,5.62,5.62,5.6,5.6,144400.0,3.7756,3.7756,3.7622,3.7622,144400.0
2009-08-25 11:55:00,5.6,5.61,5.6,5.61,93600.0,3.7622,3.7689,3.7622,3.7689,93600.0
2009-08-25 12:00:00,5.61,5.61,5.6,5.61,150000.0,3.7689,3.7689,3.7622,3.7689,150000.0
2009-08-25 12:05:00,5.61,5.61,5.6,5.61,119200.0,3.7689,3.7689,3.7622,3.7689,119200.0
2009-08-25 12:10:00,5.61,5.61,5.61,5.61,121600.0,3.7689,3.7689,3.7689,3.7689,121600.0
2009-08-25 12:15:00,5.61,5.61,5.61,5.61,126400.0,3.7689,3.7689,3.7689,3.7689,126400.0
2009-08-25 12:20:00,5.61,5.61,5.61,5.61,123600.0,3.7689,3.7689,3.7689,3.7689,123600.0
2009-08-25 12:25:00,5.61,5.64,5.61,5.63,277200.0,3.7689,3.7891,3.7689,3.7824,277200.0
2009-08-25 12:30:00,5.63,5.64,5.63,5.63,189600.0,3.7824,3.7891,3.7824,3.7824,189600.0
2009-08-25 12:35:00,5.63,5.63,5.63,5.63,79600.0,3.7824,3.7824,3.7824,3.7824,79600.0
2009-08-25 12:40:00,5.63,5.65,5.63,5.65,296400.0,3.7824,3.7958,3.7824,3.7958,296400.0
2009-08-25 12:45:00,5.65,5.65,5.65,5.65,125600.0,3.7958,3.7958,3.7958,3.7958,125600.0
2009-08-25 12:50:00,5.65,5.65,5.64,5.64,167600.0,3.7958,3.7958,3.7891,3.7891,167600.0
2009-08-25 12:55:00,5.64,5.64,5.63,5.63,346400.0,3.7891,3.7891,3.7824,3.7824,346400.0
2009-08-25 13:00:00,5.63,5.64,5.63,5.63,386000.0,3.7824,3.7891,3.7824,3.7824,386000.0
2009-08-25 13:05:00,5.63,5.63,5.61,5.61,451600.0,3.7824,3.7824,3.7689,3.7689,451600.0
2009-08-25 13:10:00,5.61,5.61,5.6,5.61,446400.0,3.7689,3.7689,3.7622,3.7689,446400.0
2009-08-25 13:15:00,5.61,5.61,5.6,5.6,384800.0,3.7689,3.7689,3.7622,3.7622,384800.0
2009-08-25 13:20:00,5.6,5.61,5.58,5.61,418000.0,3.7622,3.7689,3.7488,3.7689,418000.0
2009-08-25 13:25:00,5.61,5.61,5.59,5.61,353200.0,3.7689,3.7689,3.7555,3.7689,353200.0
2009-08-25 13:30:00,5.61,5.61,5.6,5.6,306800.0,3.7689,3.7689,3.7622,3.7622,306800.0
2009-08-25 13:35:00,5.6,5.62,5.59,5.62,531600.0,3.7622,3.7756,3.7555,3.7756,531600.0
2009-08-25 13:40:00,5.62,5.63,5.61,5.63,154800.0,3.7756,3.7824,3.7689,3.7824,154800.0
2009-08-25 13:45:00,5.62,5.63,5.62,5.62,146800.0,3.7756,3.7824,3.7756,3.7756,146800.0
2009-08-25 13:50:00,5.62,5.63,5.62,5.62,182000.0,3.7756,3.7824,3.7756,3.7756,182000.0
2009-08-25 13:55:00,5.62,5.62,5.62,5.62,132400.0,3.7756,3.7756,3.7756,3.7756,132400.0
2009-08-25 14:00:00,5.62,5.63,5.61,5.63,318400.0,3.7756,3.7824,3.7689,3.7824,318400.0
2009-08-25 14:05:00,5.63,5.64,5.63,5.63,179200.0,3.7824,3.7891,3.7824,3.7824,179200.0
2009-08-25 14:10:00,5.63,5.63,5.63,5.63,170000.0,3.7824,3.7824,3.7824,3.7824,170000.0
2009-08-25 14:15:00,5.63,5.64,5.62,5.63,562000.0,3.7824,3.7891,3.7756,3.7824,562000.0
2009-08-25 14:20:00,5.63,5.64,5.63,5.63,172800.0,3.7824,3.7891,3.7824,3.7824,172800.0
2009-08-25 14:25:00,5.63,5.64,5.63,5.63,193200.0,3.7824,3.7891,3.7824,3.7824,193200.0
2009-08-25 14:30:00,5.63,5.64,5.63,5.63,114400.0,3.7824,3.7891,3.7824,3.7824,114400.0
2009-08-25 14:35:00,5.64,5.64,5.61,5.62,478400.0,3.7891,3.7891,3.7689,3.7756,478400.0
2009-08-25 14:40:00,5.62,5.63,5.61,5.62,228800.0,3.7756,3.7824,3.7689,3.7756,228800.0
2009-08-25 14:45:00,5.62,5.62,5.61,5.61,184800.0,3.7756,3.7756,3.7689,3.7689,184800.0
2009-08-25 14:50:00,5.61,5.62,5.61,5.61,287600.0,3.7689,3.7756,3.7689,3.7689,287600.0
2009-08-25 14:55:00,5.61,5.61,5.6,5.61,373600.0,3.7689,3.7689,3.7622,3.7689,373600.0
2009-08-25 15:00:00,5.61,5.62,5.61,5.61,303600.0,3.7689,3.7756,3.7689,3.7689,303600.0
2009-08-25 15:05:00,5.61,5.61,5.6,5.6,242800.0,3.7689,3.7689,3.7622,3.7622,242800.0
2009-08-25 15:10:00,5.6,5.61,5.59,5.61,482800.0,3.7622,3.7689,3.7555,3.7689,482800.0
2009-08-25 15:15:00,5.6,5.61,5.6,5.6,170000.0,3.7622,3.7689,3.7622,3.7622,170000.0
2009-08-25 15:20:00,5.6,5.62,5.6,5.61,319200.0,3.7622,3.7756,3.7622,3.7689,319200.0
2009-08-25 15:25:00,5.61,5.62,5.61,5.62,265600.0,3.7689,3.7756,3.7689,3.7756,265600.0
2009-08-25 15:30:00,5.62,5.62,5.6,5.61,591200.0,3.7756,3.7756,3.7622,3.7689,591200.0
2009-08-25 15:35:00,5.6,5.61,5.6,5.61,273200.0,3.7622,3.7689,3.7622,3.7689,273200.0
2009-08-25 15:40:00,5.61,5.61,5.6,5.6,510000.0,3.7689,3.7689,3.7622,3.7622,510000.0
2009-08-25 15:45:00,5.6,5.6,5.59,5.6,1082400.0,3.7622,3.7622,3.7555,3.7622,1082400.0
2009-08-25 15:50:00,5.6,5.61,5.6,5.6,648800.0,3.7622,3.7689,3.7622,3.7622,648800.0
2009-08-25 15:55:00,5.61,5.61,5.6,5.61,786400.0,3.7689,3.7689,3.7622,3.7689,786400.0
2009-08-26 09:30:00,5.61,5.65,5.52,5.63,380800.0,3.7689,3.7958,3.7085,3.7824,380800.0
2009-08-26 09:35:00,5.63,5.67,5.62,5.64,228000.0,3.7824,3.8092,3.7756,3.7891,228000.0
2009-08-26 09:40:00,5.64,5.66,5.61,5.61,292800.0,3.7891,3.8025,3.7689,3.7689,292800.0
2009-08-26 09:45:00,5.61,5.64,5.61,5.61,298400.0,3.7689,3.7891,3.7689,3.7689,298400.0
2009-08-26 09:50:00,5.62,5.63,5.59,5.62,366400.0,3.7756,3.7824,3.7555,3.7756,366400.0
2009-08-26 09:55:00,5.62,5.63,5.59,5.62,429200.0,3.7756,3.7824,3.7555,3.7756,429200.0
2009-08-26 10:00:00,5.62,5.67,5.62,5.67,381600.0,3.7756,3.8092,3.7756,3.8092,381600.0
2009-08-26 10:05:00,5.66,5.67,5.65,5.66,285200.0,3.8025,3.8092,3.7958,3.8025,285200.0
2009-08-26 10:10:00,5.66,5.7,5.65,5.69,555600.0,3.8025,3.8294,3.7958,3.8227,555600.0
2009-08-26 10:15:00,5.69,5.74,5.69,5.72,530400.0,3.8227,3.8563,3.8227,3.8428,530400.0
2009-08-26 10:20:00,5.72,5.72,5.69,5.69,342800.0,3.8428,3.8428,3.8227,3.8227,342800.0
2009-08-26 10:25:00,5.69,5.69,5.68,5.68,412000.0,3.8227,3.8227,3.816,3.816,412000.0
2009-08-26 10:30:00,5.68,5.71,5.68,5.68,446800.0,3.816,3.8361,3.816,3.816,446800.0
2009-08-26 10:35:00,5.68,5.7,5.68,5.69,400400.0,3.816,3.8294,3.816,3.8227,400400.0
2009-08-26 10:40:00,5.69,5.71,5.68,5.68,208000.0,3.8227,3.8361,3.816,3.816,208000.0
2009-08-26 10:45:00,5.68,5.68,5.67,5.67,189200.0,3.816,3.816,3.8092,3.8092,189200.0
2009-08-26 10:50:00,5.68,5.68,5.65,5.67,148400.0,3.816,3.816,3.7958,3.8092,148400.0
2009-08-26 10:55:00,5.67,5.68,5.66,5.67,90000.0,3.8092,3.816,3.8025,3.8092,90000.0
2009-08-26 11:00:00,5.67,5.68,5.67,5.68,54400.0,3.8092,3.816,3.8092,3.816,54400.0
2009-08-26 11:05:00,5.68,5.68,5.63,5.64,258000.0,3.816,3.816,3.7824,3.7891,258000.0
2009-08-26 11:10:00,5.63,5.63,5.62,5.62,192000.0,3.7824,3.7824,3.7756,3.7756,192000.0
2009-08-26 11:15:00,5.62,5.64,5.62,5.63,150000.0,3.7756,3.7891,3.7756,3.7824,150000.0
2009-08-26 11:20:00,5.62,5.62,5.6,5.61,173600.0,3.7756,3.7756,3.7622,3.7689,173600.0
2009-08-26 11:25:00,5.61,5.63,5.6,5.62,218800.0,3.7689,3.7824,3.7622,3.7756,218800.0
2009-08-26 11:30:00,5.62,5.62,5.61,5.62,61200.0,3.7756,3.7756,3.7689,3.7756,61200.0
2009-08-26 11:35:00,5.61,5.61,5.59,5.6,203200.0,3.7689,3.7689,3.7555,3.7622,203200.0
2009-08-26 11:40:00,5.6,5.61,5.6,5.6,54800.0,3.7622,3.7689,3.7622,3.7622,54800.0
2009-08-26 11:45:00,5.6,5.61,5.6,5.61,110800.0,3.7622,3.7689,3.7622,3.7689,110800.0
2009-08-26 11:50:00,5.61,5.62,5.61,5.61,148000.0,3.7689,3.7756,3.7689,3.7689,148000.0
2009-08-26 11:55:00,5.61,5.61,5.59,5.59,126800.0,3.7689,3.7689,3.7555,3.7555,126800.0
2009-08-26 12:00:00,5.59,5.59,5.58,5.58,279200.0,3.7555,3.7555,3.7488,3.7488,279200.0
2009-08-26 12:05:00,5.58,5.59,5.58,5.59,191600.0,3.7488,3.7555,3.7488,3.7555,191600.0
2009-08-26 12:10:00,5.58,5.59,5.58,5.59,74800.0,3.7488,3.7555,3.7488,3.7555,74800.0
2009-08-26 12:15:00,5.58,5.62,5.58,5.62,336400.0,3.7488,3.7756,3.7488,3.7756,336400.0
2009-08-26 12:20:00,5.62,5.63,5.62,5.62,128800.0,3.7756,3.7824,3.7756,3.7756,128800.0
2009-08-26 12:25:00,5.63,5.63,5.62,5.62,86000.0,3.7824,3.7824,3.7756,3.7756,86000.0
2009-08-26 12:30:00,5.62,5.62,5.61,5.61,89600.0,3.7756,3.7756,3.7689,3.7689,89600.0
2009-08-26 12:35:00,5.61,5.61,5.6,5.6,72800.0,3.7689,3.7689,3.7622,3.7622,72800.0
2009-08-26 12:40:00,5.6,5.6,5.59,5.59,107200.0,3.7622,3.7622,3.7555,3.7555,107200.0
2009-08-26 12:45:00,5.59,5.59,5.59,5.59,62400.0,3.7555,3.7555,3.7555,3.7555,62400.0
2009-08-26 12:50:00,5.59,5.59,5.59,5.59,120400.0,3.7555,3.7555,3.7555,3.7555,120400.0
2009-08-26 12:55:00,5.59,5.6,5.58,5.59,246000.0,3.7555,3.7622,3.7488,3.7555,246000.0
2009-08-26 13:00:00,5.58,5.59,5.58,5.58,116000.0,3.7488,3.7555,3.7488,3.7488,116000.0
2009-08-26 13:05:00,5.59,5.59,5.57,5.58,305600.0,3.7555,3.7555,3.7421,3.7488,305600.0
2009-08-26 13:10:00,5.58,5.58,5.57,5.58,93600.0,3.7488,3.7488,3.7421,3.7488,93600.0
2009-08-26 13:15:00,5.58,5.58,5.57,5.58,167200.0,3.7488,3.7488,3.7421,3.7488,167200.0
2009-08-26 13:20:00,5.58,5.59,5.58,5.58,146800.0,3.7488,3.7555,3.7488,3.7488,146800.0
2009-08-26 13:25:00,5.58,5.61,5.57,5.61,265600.0,3.7488,3.7689,3.7421,3.7689,265600.0
2009-08-26 13:30:00,5.6,5.62,5.6,5.61,308400.0,3.7622,3.7756,3.7622,3.7689,308400.0
2009-08-26 13:35:00,5.61,5.63,5.61,5.63,169200.0,3.7689,3.7824,3.7689,3.7824,169200.0
2009-08-26 13:40:00,5.63,5.64,5.63,5.63,128400.0,3.7824,3.7891,3.7824,3.7824,128400.0
2009-08-26 13:45:00,5.63,5.63,5.61,5.62,133600.0,3.7824,3.7824,3.7689,3.7756,133600.0
2009-08-26 13:50:00,5.62,5.62,5.61,5.61,60000.0,3.7756,3.7756,3.7689,3.7689,60000.0
2009-08-26 13:55:00,5.61,5.64,5.61,5.64,262400.0,3.7689,3.7891,3.7689,3.7891,262400.0
2009-08-26 14:00:00,5.64,5.65,5.63,5.63,130800.0,3.7891,3.7958,3.7824,3.7824,130800.0
2009-08-26 14:05:00,5.64,5.64,5.63,5.63,163200.0,3.7891,3.7891,3.7824,3.7824,163200.0
2009-08-26 14:10:00,5.63,5.64,5.63,5.63,141600.0,3.7824,3.7891,3.7824,3.7824,141600.0
2009-08-26 14:15:00,5.63,5.63,5.62,5.63,109200.0,3.7824,3.7824,3.7756,3.7824,109200.0
2009-08-26 14:20:00,5.63,5.63,5.62,5.62,160800.0,3.7824,3.7824,3.7756,3.7756,160800.0
2009-08-26 14:25:00,5.62,5.63,5.61,5.63,206400.0,3.7756,3.7824,3.7689,3.7824,206400.0
2009-08-26 14:30:00,5.63,5.64,5.62,5.62,128800.0,3.7824,3.7891,3.7756,3.7756,128800.0
2009-08-26 14:35:00,5.62,5.62,5.61,5.61,134400.0,3.7756,3.7756,3.7689,3.7689,134400.0
2009-08-26 14:40:00,5.62,5.62,5.6,5.61,420000.0,3.7756,3.7756,3.7622,3.7689,420000.0
2009-08-26 14:45:00,5.61,5.62,5.61,5.61,382800.0,3.7689,3.7756,3.7689,3.7689,382800.0
2009-08-26 14:50:00,5.61,5.63,5.61,5.63,449600.0,3.7689,3.7824,3.7689,3.7824,449600.0
2009-08-26 14:55:00,5.63,5.64,5.62,5.64,386400.0,3.7824,3.7891,3.7756,3.7891,386400.0
2009-08-26 15:00:00,5.63,5.65,5.63,5.64,260400.0,3.7824,3.7958,3.7824,3.7891,260400.0
2009-08-26 15:05:00,5.64,5.64,5.63,5.63,242800.0,3.7891,3.7891,3.7824,3.7824,242800.0
2009-08-26 15:10:00,5.63,5.64,5.63,5.63,124400.0,3.7824,3.7891,3.7824,3.7824,124400.0
2009-08-26 15:15:00,5.63,5.64,5.62,5.63,308400.0,3.7824,3.7891,3.7756,3.7824,308400.0
2009-08-26 15:20:00,5.64,5.64,5.63,5.63,162000.0,3.7891,3.7891,3.7824,3.7824,162000.0
2009-08-26 15:25:00,5.63,5.64,5.63,5.64,278400.0,3.7824,3.7891,3.7824,3.7891,278400.0
2009-08-26 15:30:00,5.64,5.65,5.63,5.63,354000.0,3.7891,3.7958,3.7824,3.7824,354000.0
2009-08-26 15:35:00,5.63,5.65,5.63,5.65,404800.0,3.7824,3.7958,3.7824,3.7958,404800.0
2009-08-26 15:40:00,5.65,5.65,5.63,5.64,579600.0,3.7958,3.7958,3.7824,3.7891,579600.0
2009-08-26 15:45:00,5.64,5.64,5.63,5.63,629600.0,3.7891,3.7891,3.7824,3.7824,629600.0
2009-08-26 15:50:00,5.63,5.65,5.63,5.65,399200.0,3.7824,3.7958,3.7824,3.7958,399200.0
2009-08-26 15:55:00,5.64,5.65,5.64,5.65,713600.0,3.7891,3.7958,3.7891,3.7958,713600.0
2009-08-27 09:30:00,5.63,5.68,5.63,5.66,360400.0,3.7824,3.816,3.7824,3.8025,360400.0
2009-08-27 09:35:00,5.65,5.72,5.64,5.68,525600.0,3.7958,3.8428,3.7891,3.816,525600.0
2009-08-27 09:40:00,5.68,5.72,5.67,5.7,212400.0,3.816,3.8428,3.8092,3.8294,212400.0
2009-08-27 09:45:00,5.69,5.69,5.67,5.68,213200.0,3.8227,3.8227,3.8092,3.816,213200.0
2009-08-27 09:50:00,5.68,5.68,5.63,5.64,397600.0,3.816,3.816,3.7824,3.7891,397600.0
2009-08-27 09:55:00,5.64,5.65,5.63,5.64,171600.0,3.7891,3.7958,3.7824,3.7891,171600.0
2009-08-27 10:00:00,5.64,5.64,5.58,5.6,402000.0,3.7891,3.7891,3.7488,3.7622,402000.0
2009-08-27 10:05:00,5.6,5.61,5.58,5.6,179600.0,3.7622,3.7689,3.7488,3.7622,179600.0
2009-08-27 10:10:00,5.6,5.63,5.59,5.62,186800.0,3.7622,3.7824,3.7555,3.7756,186800.0
2009-08-27 10:15:00,5.63,5.63,5.62,5.63,108400.0,3.7824,3.7824,3.7756,3.7824,108400.0
2009-08-27 10:20:00,5.63,5.64,5.62,5.64,140000.0,3.7824,3.7891,3.7756,3.7891,140000.0
2009-08-27 10:25:00,5.63,5.67,5.63,5.67,310400.0,3.7824,3.8092,3.7824,3.8092,310400.0
2009-08-27 10:30:00,5.66,5.69,5.66,5.69,262800.0,3.8025,3.8227,3.8025,3.8227,262800.0
2009-08-27 10:35:00,5.69,5.72,5.67,5.67,485600.0,3.8227,3.8428,3.8092,3.8092,485600.0
2009-08-27 10:40:00,5.67,5.7,5.67,5.69,162800.0,3.8092,3.8294,3.8092,3.8227,162800.0
2009-08-27 10:45:00,5.69,5.71,5.68,5.7,269600.0,3.8227,3.8361,3.816,3.8294,269600.0
2009-08-27 10:50:00,5.7,5.71,5.7,5.7,172000.0,3.8294,3.8361,3.8294,3.8294,172000.0
2009-08-27 10:55:00,5.7,5.7,5.68,5.69,160000.0,3.8294,3.8294,3.816,3.8227,160000.0
2009-08-27 11:00:00,5.69,5.7,5.68,5.7,490400.0,3.8227,3.8294,3.816,3.8294,490400.0
2009-08-27 11:05:00,5.7,5.7,5.68,5.7,206800.0,3.8294,3.8294,3.816,3.8294,206800.0
2009-08-27 11:10:00,5.69,5.69,5.68,5.68,36400.0,3.8227,3.8227,3.816,3.816,36400.0
2009-08-27 11:15:00,5.68,5.68,5.67,5.68,50400.0,3.816,3.816,3.8092,3.816,50400.0
2009-08-27 11:20:00,5.68,5.7,5.67,5.7,80800.0,3.816,3.8294,3.8092,3.8294,80800.0
2009-08-27 11:25:00,5.7,5.72,5.69,5.71,397600.0,3.8294,3.8428,3.8227,3.8361,397600.0
2009-08-27 11:30:00,5.71,5.73,5.71,5.73,292800.0,3.8361,3.8495,3.8361,3.8495,292800.0
2009-08-27 11:35:00,5.73,5.73,5.71,5.71,153200.0,3.8495,3.8495,3.8361,3.8361,153200.0
2009-08-27 11:40:00,5.72,5.73,5.71,5.73,199200.0,3.8428,3.8495,3.8361,3.8495,199200.0
2009-08-27 11:45:00,5.73,5.76,5.73,5.75,513200.0,3.8495,3.8697,3.8495,3.863,513200.0
2009-08-27 11:50:00,5.75,5.75,5.74,5.74,220400.0,3.863,3.863,3.8563,3.8563,220400.0
2009-08-27 11:55:00,5.74,5.77,5.74,5.76,250800.0,3.8563,3.8764,3.8563,3.8697,250800.0
2009-08-27 12:00:00,5.76,5.76,5.73,5.74,121200.0,3.8697,3.8697,3.8495,3.8563,121200.0
2009-08-27 12:05:00,5.74,5.74,5.73,5.73,122800.0,3.8563,3.8563,3.8495,3.8495,122800.0
2009-08-27 12:10:00,5.73,5.75,5.73,5.74,105600.0,3.8495,3.863,3.8495,3.8563,105600.0
2009-08-27 12:15:00,5.74,5.77,5.74,5.76,519200.0,3.8563,3.8764,3.8563,3.8697,519200.0
2009-08-27 12:20:00,5.76,5.8,5.76,5.79,849600.0,3.8697,3.8966,3.8697,3.8899,849600.0
2009-08-27 12:25:00,5.78,5.81,5.78,5.81,204800.0,3.8831,3.9033,3.8831,3.9033,204800.0
2009-08-27 12:30:00,5.81,5.81,5.78,5.79,741600.0,3.9033,3.9033,3.8831,3.8899,741600.0
2009-08-27 12:35:00,5.79,5.82,5.79,5.79,656400.0,3.8899,3.91,3.8899,3.8899,656400.0
2009-08-27 12:40:00,5.79,5.79,5.76,5.77,95600.0,3.8899,3.8899,3.8697,3.8764,95600.0
2009-08-27 12:45:00,5.77,5.78,5.77,5.78,155200.0,3.8764,3.8831,3.8764,3.8831,155200.0
2009-08-27 12:50:00,5.78,5.79,5.77,5.78,133600.0,3.8831,3.8899,3.8764,3.8831,133600.0
2009-08-27 12:55:00,5.78,5.78,5.77,5.78,94800.0,3.8831,3.8831,3.8764,3.8831,94800.0
2009-08-27 13:00:00,5.78,5.79,5.77,5.78,144400.0,3.8831,3.8899,3.8764,3.8831,144400.0
2009-08-27 13:05:00,5.78,5.78,5.77,5.77,131200.0,3.8831,3.8831,3.8764,3.8764,131200.0
2009-08-27 13:10:00,5.77,5.78,5.76,5.77,289600.0,3.8764,3.8831,3.8697,3.8764,289600.0
2009-08-27 13:15:00,5.77,5.78,5.77,5.78,106800.0,3.8764,3.8831,3.8764,3.8831,106800.0
2009-08-27 13:20:00,5.78,5.78,5.77,5.77,102400.0,3.8831,3.8831,3.8764,3.8764,102400.0
2009-08-27 13:25:00,5.77,5.78,5.77,5.77,104800.0,3.8764,3.8831,3.8764,3.8764,104800.0
2009-08-27 13:30:00,5.77,5.78,5.77,5.78,191200.0,3.8764,3.8831,3.8764,3.8831,191200.0
2009-08-27 13:35:00,5.78,5.79,5.78,5.78,208800.0,3.8831,3.8899,3.8831,3.8831,208800.0
2009-08-27 13:40:00,5.78,5.78,5.76,5.77,189600.0,3.8831,3.8831,3.8697,3.8764,189600.0
2009-08-27 13:45:00,5.77,5.78,5.77,5.77,142800.0,3.8764,3.8831,3.8764,3.8764,142800.0
2009-08-27 13:50:00,5.77,5.78,5.77,5.78,112400.0,3.8764,3.8831,3.8764,3.8831,112400.0
2009-08-27 13:55:00,5.78,5.79,5.77,5.77,108400.0,3.8831,3.8899,3.8764,3.8764,108400.0
2009-08-27 14:00:00,5.77,5.78,5.77,5.78,137600.0,3.8764,3.8831,3.8764,3.8831,137600.0
2009-08-27 14:05:00,5.78,5.78,5.77,5.78,248400.0,3.8831,3.8831,3.8764,3.8831,248400.0
2009-08-27 14:10:00,5.78,5.78,5.77,5.78,158400.0,3.8831,3.8831,3.8764,3.8831,158400.0
2009-08-27 14:15:00,5.78,5.78,5.77,5.78,224400.0,3.8831,3.8831,3.8764,3.8831,224400.0
2009-08-27 14:20:00,5.78,5.79,5.78,5.78,115200.0,3.8831,3.8899,3.8831,3.8831,115200.0
2009-08-27 14:25:00,5.78,5.8,5.78,5.79,246400.0,3.8831,3.8966,3.8831,3.8899,246400.0
2009-08-27 14:30:00,5.79,5.81,5.79,5.81,231200.0,3.8899,3.9033,3.8899,3.9033,231200.0
2009-08-27 14:35:00,5.81,5.81,5.8,5.8,278000.0,3.9033,3.9033,3.8966,3.8966,278000.0
2009-08-27 14:40:00,5.81,5.82,5.8,5.81,360400.0,3.9033,3.91,3.8966,3.9033,360400.0
2009-08-27 14:45:00,5.81,5.82,5.8,5.8,190000.0,3.9033,3.91,3.8966,3.8966,190000.0
2009-08-27 14:50:00,5.8,5.8,5.79,5.79,230400.0,3.8966,3.8966,3.8899,3.8899,230400.0
2009-08-27 14:55:00,5.79,5.79,5.78,5.78,179200.0,3.8899,3.8899,3.8831,3.8831,179200.0
2009-08-27 15:00:00,5.78,5.79,5.78,5.78,160800.0,3.8831,3.8899,3.8831,3.8831,160800.0
2009-08-27 15:05:00,5.79,5.8,5.78,5.79,194000.0,3.8899,3.8966,3.8831,3.8899,194000.0
2009-08-27 15:10:00,5.79,5.79,5.79,5.79,162400.0,3.8899,3.8899,3.8899,3.8899,162400.0
2009-08-27 15:15:00,5.79,5.8,5.79,5.8,222800.0,3.8899,3.8966,3.8899,3.8966,222800.0
2009-08-27 15:20:00,5.8,5.8,5.78,5.78,489600.0,3.8966,3.8966,3.8831,3.8831,489600.0
2009-08-27 15:25:00,5.78,5.78,5.76,5.76,591600.0,3.8831,3.8831,3.8697,3.8697,591600.0
2009-08-27 15:30:00,5.76,5.77,5.76,5.76,260800.0,3.8697,3.8764,3.8697,3.8697,260800.0
2009-08-27 15:35:00,5.76,5.77,5.75,5.77,260400.0,3.8697,3.8764,3.863,3.8764,260400.0
2009-08-27 15:40:00,5.77,5.77,5.75,5.76,618800.0,3.8764,3.8764,3.863,3.8697,618800.0
2009-08-27 15:45:00,5.76,5.76,5.75,5.75,339600.0,3.8697,3.8697,3.863,3.863,339600.0
2009-08-27 15:50:00,5.75,5.76,5.75,5.75,425200.0,3.863,3.8697,3.863,3.863,425200.0
2009-08-27 15:55:00,5.75,5.76,5.75,5.76,772800.0,3.863,3.8697,3.863,3.8697,772800.0
2009-08-28 09:30:00,5.81,5.85,5.81,5.83,472800.0,3.9033,3.9302,3.9033,3.9167,472800.0
2009-08-28 09:35:00,5.84,5.89,5.84,5.88,476400.0,3.9234,3.957,3.9234,3.9503,476400.0
2009-08-28 09:40:00,5.88,5.88,5.85,5.85,276800.0,3.9503,3.9503,3.9302,3.9302,276800.0
2009-08-28 09:45:00,5.85,5.86,5.8,5.84,808400.0,3.9302,3.9369,3.8966,3.9234,808400.0
2009-08-28 09:50:00,5.84,5.85,5.82,5.84,361600.0,3.9234,3.9302,3.91,3.9234,361600.0
2009-08-28 09:55:00,5.85,5.85,5.81,5.82,458000.0,3.9302,3.9302,3.9033,3.91,458000.0
2009-08-28 10:00:00,5.82,5.85,5.81,5.84,395200.0,3.91,3.9302,3.9033,3.9234,395200.0
2009-08-28 10:05:00,5.84,5.87,5.83,5.86,348800.0,3.9234,3.9436,3.9167,3.9369,348800.0
2009-08-28 10:10:00,5.85,5.88,5.85,5.87,361600.0,3.9302,3.9503,3.9302,3.9436,361600.0
2009-08-28 10:15:00,5.87,5.87,5.84,5.85,208400.0,3.9436,3.9436,3.9234,3.9302,208400.0
2009-08-28 10:20:00,5.85,5.86,5.83,5.83,254800.0,3.9302,3.9369,3.9167,3.9167,254800.0
2009-08-28 10:25:00,5.83,5.83,5.8,5.8,453600.0,3.9167,3.9167,3.8966,3.8966,453600.0
2009-08-28 10:30:00,5.8,5.82,5.76,5.78,632800.0,3.8966,3.91,3.8697,3.8831,632800.0
2009-08-28 10:35:00,5.79,5.81,5.78,5.8,286000.0,3.8899,3.9033,3.8831,3.8966,286000.0
2009-08-28 10:40:00,5.8,5.82,5.79,5.81,337600.0,3.8966,3.91,3.8899,3.9033,337600.0
2009-08-28 10:45:00,5.81,5.82,5.81,5.82,302000.0,3.9033,3.91,3.9033,3.91,302000.0
2009-08-28 10:50:00,5.82,5.82,5.81,5.81,180800.0,3.91,3.91,3.9033,3.9033,180800.0
2009-08-28 10:55:00,5.81,5.81,5.78,5.8,350800.0,3.9033,3.9033,3.8831,3.8966,350800.0
2009-08-28 11:00:00,5.8,5.81,5.78,5.81,708000.0,3.8966,3.9033,3.8831,3.9033,708000.0
2009-08-28 11:05:00,5.81,5.82,5.8,5.81,318400.0,3.9033,3.91,3.8966,3.9033,318400.0
2009-08-28 11:10:00,5.81,5.82,5.81,5.82,187600.0,3.9033,3.91,3.9033,3.91,187600.0
2009-08-28 11:15:00,5.82,5.82,5.81,5.82,169600.0,3.91,3.91,3.9033,3.91,169600.0
2009-08-28 11:20:00,5.82,5.85,5.82,5.85,395600.0,3.91,3.9302,3.91,3.9302,395600.0
2009-08-28 11:25:00,5.85,5.86,5.84,5.84,170800.0,3.9302,3.9369,3.9234,3.9234,170800.0
2009-08-28 11:30:00,5.84,5.85,5.84,5.84,159200.0,3.9234,3.9302,3.9234,3.9234,159200.0
2009-08-28 11:35:00,5.84,5.85,5.84,5.84,110800.0,3.9234,3.9302,3.9234,3.9234,110800.0
2009-08-28 11:40:00,5.84,5.84,5.83,5.84,43600.0,3.9234,3.9234,3.9167,3.9234,43600.0
2009-08-28 11:45:00,5.84,5.85,5.83,5.84,142400.0,3.9234,3.9302,3.9167,3.9234,142400.0
2009-08-28 11:50:00,5.84,5.84,5.83,5.83,49200.0,3.9234,3.9234,3.9167,3.9167,49200.0
2009-08-28 11:55:00,5.83,5.84,5.83,5.83,102400.0,3.9167,3.9234,3.9167,3.9167,102400.0
2009-08-28 12:00:00,5.83,5.84,5.83,5.84,140000.0,3.9167,3.9234,3.9167,3.9234,140000.0
2009-08-28 12:05:00,5.84,5.84,5.83,5.83,149200.0,3.9234,3.9234,3.9167,3.9167,149200.0
2009-08-28 12:10:00,5.83,5.83,5.81,5.82,201600.0,3.9167,3.9167,3.9033,3.91,201600.0
2009-08-28 12:15:00,5.82,5.82,5.81,5.81,406400.0,3.91,3.91,3.9033,3.9033,406400.0
2009-08-28 12:20:00,5.81,5.82,5.81,5.81,121200.0,3.9033,3.91,3.9033,3.9033,121200.0
2009-08-28 12:25:00,5.81,5.82,5.8,5.81,142400.0,3.9033,3.91,3.8966,3.9033,142400.0
2009-08-28 12:30:00,5.81,5.81,5.8,5.81,122000.0,3.9033,3.9033,3.8966,3.9033,122000.0
2009-08-28 12:35:00,5.81,5.82,5.8,5.82,111200.0,3.9033,3.91,3.8966,3.91,111200.0
2009-08-28 12:40:00,5.82,5.82,5.81,5.81,74000.0,3.91,3.91,3.9033,3.9033,74000.0
2009-08-28 12:45:00,5.81,5.82,5.81,5.82,121600.0,3.9033,3.91,3.9033,3.91,121600.0
2009-08-28 12:50:00,5.82,5.82,5.81,5.82,150000.0,3.91,3.91,3.9033,3.91,150000.0
2009-08-28 12:55:00,5.82,5.82,5.81,5.82,74800.0,3.91,3.91,3.9033,3.91,74800.0
2009-08-28 13:00:00,5.82,5.82,5.81,5.82,116400.0,3.91,3.91,3.9033,3.91,116400.0
2009-08-28 13:05:00,5.82,5.82,5.82,5.82,56000.0,3.91,3.91,3.91,3.91,56000.0
2009-08-28 13:10:00,5.82,5.84,5.82,5.83,160000.0,3.91,3.9234,3.91,3.9167,160000.0
2009-08-28 13:15:00,5.83,5.84,5.83,5.83,81200.0,3.9167,3.9234,3.9167,3.9167,81200.0
2009-08-28 13:20:00,5.83,5.84,5.83,5.83,114400.0,3.9167,3.9234,3.9167,3.9167,114400.0
2009-08-28 13:25:00,5.83,5.85,5.83,5.84,164000.0,3.9167,3.9302,3.9167,3.9234,164000.0
2009-08-28 13:30:00,5.84,5.84,5.83,5.83,74000.0,3.9234,3.9234,3.9167,3.9167,74000.0
2009-08-28 13:35:00,5.83,5.84,5.83,5.84,86800.0,3.9167,3.9234,3.9167,3.9234,86800.0
2009-08-28 13:40:00,5.84,5.84,5.84,5.84,48800.0,3.9234,3.9234,3.9234,3.9234,48800.0
2009-08-28 13:45:00,5.84,5.84,5.84,5.84,98800.0,3.9234,3.9234,3.9234,3.9234,98800.0
2009-08-28 13:50:00,5.84,5.84,5.83,5.84,146800.0,3.9234,3.9234,3.9167,3.9234,146800.0
2009-08-28 13:55:00,5.84,5.84,5.84,5.84,130800.0,3.9234,3.9234,3.9234,3.9234,130800.0
2009-08-28 14:00:00,5.84,5.84,5.83,5.83,180400.0,3.9234,3.9234,3.9167,3.9167,180400.0
2009-08-28 14:05:00,5.83,5.84,5.83,5.84,173200.0,3.9167,3.9234,3.9167,3.9234,173200.0
2009-08-28 14:10:00,5.84,5.84,5.84,5.84,93600.0,3.9234,3.9234,3.9234,3.9234,93600.0
2009-08-28 14:15:00,5.84,5.85,5.84,5.85,163200.0,3.9234,3.9302,3.9234,3.9302,163200.0
2009-08-28 14:20:00,5.85,5.86,5.85,5.85,285200.0,3.9302,3.9369,3.9302,3.9302,285200.0
2009-08-28 14:25:00,5.85,5.86,5.85,5.86,128800.0,3.9302,3.9369,3.9302,3.9369,128800.0
2009-08-28 14:30:00,5.86,5.86,5.84,5.86,295200.0,3.9369,3.9369,3.9234,3.9369,295200.0
2009-08-28 14:35:00,5.85,5.86,5.85,5.86,210000.0,3.9302,3.9369,3.9302,3.9369,210000.0
2009-08-28 14:40:00,5.86,5.87,5.85,5.87,218000.0,3.9369,3.9436,3.9302,3.9436,218000.0
2009-08-28 14:45:00,5.87,5.88,5.87,5.88,311600.0,3.9436,3.9503,3.9436,3.9503,311600.0
2009-08-28 14:50:00,5.88,5.88,5.87,5.88,270800.0,3.9503,3.9503,3.9436,3.9503,270800.0
2009-08-28 14:55:00,5.88,5.88,5.88,5.88,127600.0,3.9503,3.9503,3.9503,3.9503,127600.0
2009-08-28 15:00:00,5.88,5.88,5.88,5.88,70400.0,3.9503,3.9503,3.9503,3.9503,70400.0
2009-08-28 15:05:00,5.88,5.88,5.86,5.86,358000.0,3.9503,3.9503,3.9369,3.9369,358000.0
2009-08-28 15:10:00,5.86,5.87,5.86,5.87,351600.0,3.9369,3.9436,3.9369,3.9436,351600.0
2009-08-28 15:15:00,5.87,5.88,5.87,5.88,304400.0,3.9436,3.9503,3.9436,3.9503,304400.0
2009-08-28 15:20:00,5.88,5.89,5.88,5.88,277200.0,3.9503,3.957,3.9503,3.9503,277200.0
2009-08-28 15:25:00,5.88,5.88,5.87,5.88,285600.0,3.9503,3.9503,3.9436,3.9503,285600.0
2009-08-28 15:30:00,5.88,5.89,5.87,5.87,580000.0,3.9503,3.957,3.9436,3.9436,580000.0
2009-08-28 15:35:00,5.87,5.87,5.86,5.87,412800.0,3.9436,3.9436,3.9369,3.9436,412800.0
2009-08-28 15:40:00,5.87,5.88,5.86,5.86,499600.0,3.9436,3.9503,3.9369,3.9369,499600.0
2009-08-28 15:45:00,5.86,5.87,5.84,5.86,392400.0,3.9369,3.9436,3.9234,3.9369,392400.0
2009-08-28 15:50:00,5.86,5.86,5.85,5.85,884800.0,3.9369,3.9369,3.9302,3.9302,884800.0
2009-08-28 15:55:00,5.86,5.88,5.86,5.88,1109200.0,3.9369,3.9503,3.9369,3.9503,1109200.0
2009-08-31 09:30:00,6.08,6.11,6.03,6.05,1362000.0,4.0847,4.1048,4.0511,4.0645,1362000.0
2009-08-31 09:35:00,6.05,6.05,6.01,6.04,670800.0,4.0645,4.0645,4.0377,4.0578,670800.0
2009-08-31 09:40:00,6.04,6.04,5.98,6.0,1014800.0,4.0578,4.0578,4.0175,4.0309,1014800.0
2009-08-31 09:45:00,6.0,6.02,5.96,5.98,660400.0,4.0309,4.0444,4.0041,4.0175,660400.0
2009-08-31 09:50:00,5.98,5.98,5.94,5.96,962000.0,4.0175,4.0175,3.9906,4.0041,962000.0
2009-08-31 09:55:00,5.96,6.0,5.93,5.95,757200.0,4.0041,4.0309,3.9839,3.9973,757200.0
2009-08-31 10:00:00,5.95,5.98,5.95,5.98,682400.0,3.9973,4.0175,3.9973,4.0175,682400.0
2009-08-31 10:05:00,5.98,6.0,5.96,5.98,388400.0,4.0175,4.0309,4.0041,4.0175,388400.0
2009-08-31 10:10:00,5.98,5.99,5.97,5.98,373200.0,4.0175,4.0242,4.0108,4.0175,373200.0
2009-08-31 10:15:00,5.98,5.99,5.97,5.99,434800.0,4.0175,4.0242,4.0108,4.0242,434800.0
2009-08-31 10:20:00,5.99,6.0,5.99,5.99,522400.0,4.0242,4.0309,4.0242,4.0242,522400.0
2009-08-31 10:25:00,5.99,6.02,5.99,6.02,760800.0,4.0242,4.0444,4.0242,4.0444,760800.0
2009-08-31 10:30:00,6.01,6.01,5.98,6.0,377200.0,4.0377,4.0377,4.0175,4.0309,377200.0
2009-08-31 10:35:00,6.0,6.02,5.99,6.01,288800.0,4.0309,4.0444,4.0242,4.0377,288800.0
2009-08-31 10:40:00,6.01,6.03,6.0,6.0,475200.0,4.0377,4.0511,4.0309,4.0309,475200.0
2009-08-31 10:45:00,6.0,6.03,6.0,6.03,478400.0,4.0309,4.0511,4.0309,4.0511,478400.0
2009-08-31 10:50:00,6.03,6.06,6.03,6.03,643600.0,4.0511,4.0712,4.0511,4.0511,643600.0
2009-08-31 10:55:00,6.03,6.03,6.02,6.03,224000.0,4.0511,4.0511,4.0444,4.0511,224000.0
2009-08-31 11:00:00,6.03,6.04,6.02,6.03,190000.0,4.0511,4.0578,4.0444,4.0511,190000.0
2009-08-31 11:05:00,6.03,6.04,6.03,6.03,162000.0,4.0511,4.0578,4.0511,4.0511,162000.0
2009-08-31 11:10:00,6.03,6.05,6.03,6.04,194400.0,4.0511,4.0645,4.0511,4.0578,194400.0
2009-08-31 11:15:00,6.04,6.04,6.02,6.03,167600.0,4.0578,4.0578,4.0444,4.0511,167600.0
2009-08-31 11:20:00,6.03,6.05,6.02,6.02,284400.0,4.0511,4.0645,4.0444,4.0444,284400.0
2009-08-31 11:25:00,6.02,6.02,6.01,6.01,378800.0,4.0444,4.0444,4.0377,4.0377,378800.0
2009-08-31 11:30:00,6.01,6.01,6.0,6.0,450800.0,4.0377,4.0377,4.0309,4.0309,450800.0
2009-08-31 11:35:00,6.0,6.02,6.0,6.02,402800.0,4.0309,4.0444,4.0309,4.0444,402800.0
2009-08-31 11:40:00,6.02,6.02,6.01,6.01,293600.0,4.0444,4.0444,4.0377,4.0377,293600.0
2009-08-31 11:45:00,6.01,6.02,6.01,6.01,121600.0,4.0377,4.0444,4.0377,4.0377,121600.0
2009-08-31 11:50:00,6.01,6.01,6.0,6.01,248400.0,4.0377,4.0377,4.0309,4.0377,248400.0
2009-08-31 11:55:00,6.01,6.01,5.99,5.99,221600.0,4.0377,4.0377,4.0242,4.0242,221600.0
2009-08-31 12:00:00,5.99,6.01,5.99,6.01,377600.0,4.0242,4.0377,4.0242,4.0377,377600.0
2009-08-31 12:05:00,6.01,6.01,6.0,6.0,144400.0,4.0377,4.0377,4.0309,4.0309,144400.0
2009-08-31 12:10:00,6.0,6.02,6.0,6.02,251200.0,4.0309,4.0444,4.0309,4.0444,251200.0
2009-08-31 12:15:00,6.02,6.02,6.02,6.02,317600.0,4.0444,4.0444,4.0444,4.0444,317600.0
2009-08-31 12:20:00,6.02,6.03,6.02,6.03,516800.0,4.0444,4.0511,4.0444,4.0511,516800.0
2009-08-31 12:25:00,6.02,6.03,6.01,6.02,163200.0,4.0444,4.0511,4.0377,4.0444,163200.0
2009-08-31 12:30:00,6.02,6.02,6.01,6.02,131600.0,4.0444,4.0444,4.0377,4.0444,131600.0
2009-08-31 12:35:00,6.01,6.02,6.0,6.01,196800.0,4.0377,4.0444,4.0309,4.0377,196800.0
2009-08-31 12:40:00,6.01,6.02,6.01,6.01,251600.0,4.0377,4.0444,4.0377,4.0377,251600.0
2009-08-31 12:45:00,6.01,6.01,6.0,6.0,350400.0,4.0377,4.0377,4.0309,4.0309,350400.0
2009-08-31 12:50:00,6.0,6.01,6.0,6.0,320400.0,4.0309,4.0377,4.0309,4.0309,320400.0
2009-08-31 12:55:00,6.0,6.0,5.99,5.99,142400.0,4.0309,4.0309,4.0242,4.0242,142400.0
2009-08-31 13:00:00,5.99,6.0,5.99,5.99,172800.0,4.0242,4.0309,4.0242,4.0242,172800.0
2009-08-31 13:05:00,5.99,6.0,5.99,5.99,198400.0,4.0242,4.0309,4.0242,4.0242,198400.0
2009-08-31 13:10:00,5.99,6.0,5.99,5.99,138800.0,4.0242,4.0309,4.0242,4.0242,138800.0
2009-08-31 13:15:00,5.99,6.0,5.98,5.99,250400.0,4.0242,4.0309,4.0175,4.0242,250400.0
2009-08-31 13:20:00,5.99,5.99,5.97,5.97,113200.0,4.0242,4.0242,4.0108,4.0108,113200.0
2009-08-31 13:25:00,5.97,5.98,5.97,5.98,206000.0,4.0108,4.0175,4.0108,4.0175,206000.0
2009-08-31 13:30:00,5.98,5.98,5.98,5.98,208400.0,4.0175,4.0175,4.0175,4.0175,208400.0
2009-08-31 13:35:00,5.98,5.98,5.97,5.97,160000.0,4.0175,4.0175,4.0108,4.0108,160000.0
2009-08-31 13:40:00,5.97,5.97,5.95,5.96,462400.0,4.0108,4.0108,3.9973,4.0041,462400.0
2009-08-31 13:45:00,5.96,5.96,5.95,5.95,247600.0,4.0041,4.0041,3.9973,3.9973,247600.0
2009-08-31 13:50:00,5.96,5.96,5.95,5.96,116800.0,4.0041,4.0041,3.9973,4.0041,116800.0
2009-08-31 13:55:00,5.96,5.96,5.94,5.94,425600.0,4.0041,4.0041,3.9906,3.9906,425600.0
2009-08-31 14:00:00,5.94,5.94,5.92,5.92,293600.0,3.9906,3.9906,3.9772,3.9772,293600.0
2009-08-31 14:05:00,5.93,5.93,5.92,5.93,271200.0,3.9839,3.9839,3.9772,3.9839,271200.0
2009-08-31 14:10:00,5.93,5.95,5.93,5.94,480000.0,3.9839,3.9973,3.9839,3.9906,480000.0
2009-08-31 14:15:00,5.94,5.96,5.94,5.96,210400.0,3.9906,4.0041,3.9906,4.0041,210400.0
2009-08-31 14:20:00,5.96,5.96,5.94,5.94,204800.0,4.0041,4.0041,3.9906,3.9906,204800.0
2009-08-31 14:25:00,5.94,5.95,5.94,5.95,240000.0,3.9906,3.9973,3.9906,3.9973,240000.0
2009-08-31 14:30:00,5.94,5.96,5.94,5.96,253200.0,3.9906,4.0041,3.9906,4.0041,253200.0
2009-08-31 14:35:00,5.96,5.96,5.95,5.95,130400.0,4.0041,4.0041,3.9973,3.9973,130400.0
2009-08-31 14:40:00,5.95,5.96,5.95,5.96,260000.0,3.9973,4.0041,3.9973,4.0041,260000.0
2009-08-31 14:45:00,5.96,5.96,5.95,5.96,175600.0,4.0041,4.0041,3.9973,4.0041,175600.0
2009-08-31 14:50:00,5.96,5.96,5.95,5.95,201200.0,4.0041,4.0041,3.9973,3.9973,201200.0
2009-08-31 14:55:00,5.95,5.96,5.94,5.94,306400.0,3.9973,4.0041,3.9906,3.9906,306400.0
2009-08-31 15:00:00,5.94,5.94,5.93,5.94,400400.0,3.9906,3.9906,3.9839,3.9906,400400.0
2009-08-31 15:05:00,5.94,5.94,5.93,5.94,389600.0,3.9906,3.9906,3.9839,3.9906,389600.0
2009-08-31 15:10:00,5.94,5.95,5.94,5.95,618800.0,3.9906,3.9973,3.9906,3.9973,618800.0
2009-08-31 15:15:00,5.94,5.95,5.94,5.95,254000.0,3.9906,3.9973,3.9906,3.9973,254000.0
2009-08-31 15:20:00,5.95,5.96,5.93,5.93,442000.0,3.9973,4.0041,3.9839,3.9839,442000.0
2009-08-31 15:25:00,5.93,5.95,5.92,5.95,681200.0,3.9839,3.9973,3.9772,3.9973,681200.0
2009-08-31 15:30:00,5.95,5.95,5.95,5.95,295200.0,3.9973,3.9973,3.9973,3.9973,295200.0
2009-08-31 15:35:00,5.95,5.95,5.94,5.95,370000.0,3.9973,3.9973,3.9906,3.9973,370000.0
2009-08-31 15:40:00,5.95,5.95,5.95,5.95,384800.0,3.9973,3.9973,3.9973,3.9973,384800.0
2009-08-31 15:45:00,5.95,5.96,5.95,5.95,434800.0,3.9973,4.0041,3.9973,3.9973,434800.0
2009-08-31 15:50:00,5.95,5.95,5.94,5.95,496000.0,3.9973,3.9973,3.9906,3.9973,496000.0
2009-08-31 15:55:00,5.95,5.96,5.94,5.96,1084800.0,3.9973,4.0041,3.9906,4.0041,1084800.0
2009-09-01 09:30:00,5.95,5.98,5.91,5.91,370800.0,3.9973,4.0175,3.9705,3.9705,370800.0
2009-09-01 09:35:00,5.92,5.97,5.91,5.96,398400.0,3.9772,4.0108,3.9705,4.0041,398400.0
2009-09-01 09:40:00,5.96,5.98,5.94,5.96,590400.0,4.0041,4.0175,3.9906,4.0041,590400.0
2009-09-01 09:45:00,5.96,6.01,5.95,6.01,488800.0,4.0041,4.0377,3.9973,4.0377,488800.0
2009-09-01 09:50:00,6.01,6.01,5.97,5.98,413600.0,4.0377,4.0377,4.0108,4.0175,413600.0
2009-09-01 09:55:00,5.98,6.0,5.97,6.0,320400.0,4.0175,4.0309,4.0108,4.0309,320400.0
2009-09-01 10:00:00,6.0,6.04,5.99,6.04,601600.0,4.0309,4.0578,4.0242,4.0578,601600.0
2009-09-01 10:05:00,6.04,6.04,5.99,5.99,396800.0,4.0578,4.0578,4.0242,4.0242,396800.0
2009-09-01 10:10:00,5.99,6.01,5.97,5.99,388800.0,4.0242,4.0377,4.0108,4.0242,388800.0
2009-09-01 10:15:00,5.99,6.0,5.96,5.98,341200.0,4.0242,4.0309,4.0041,4.0175,341200.0
2009-09-01 10:20:00,5.98,5.99,5.96,5.97,188400.0,4.0175,4.0242,4.0041,4.0108,188400.0
2009-09-01 10:25:00,5.98,6.02,5.98,6.02,308400.0,4.0175,4.0444,4.0175,4.0444,308400.0
2009-09-01 10:30:00,6.02,6.05,6.02,6.03,454800.0,4.0444,4.0645,4.0444,4.0511,454800.0
2009-09-01 10:35:00,6.03,6.04,6.01,6.03,150800.0,4.0511,4.0578,4.0377,4.0511,150800.0
2009-09-01 10:40:00,6.02,6.03,6.01,6.02,158400.0,4.0444,4.0511,4.0377,4.0444,158400.0
2009-09-01 10:45:00,6.01,6.02,5.99,6.01,251200.0,4.0377,4.0444,4.0242,4.0377,251200.0
2009-09-01 10:50:00,6.01,6.01,5.98,6.0,172800.0,4.0377,4.0377,4.0175,4.0309,172800.0
2009-09-01 10:55:00,6.0,6.0,5.98,5.98,120400.0,4.0309,4.0309,4.0175,4.0175,120400.0
2009-09-01 11:00:00,5.98,5.99,5.97,5.98,190400.0,4.0175,4.0242,4.0108,4.0175,190400.0
2009-09-01 11:05:00,5.98,5.99,5.97,5.97,158000.0,4.0175,4.0242,4.0108,4.0108,158000.0
2009-09-01 11:10:00,5.97,5.97,5.93,5.95,304800.0,4.0108,4.0108,3.9839,3.9973,304800.0
2009-09-01 11:15:00,5.94,5.96,5.93,5.95,193200.0,3.9906,4.0041,3.9839,3.9973,193200.0
2009-09-01 11:20:00,5.95,5.96,5.93,5.94,202000.0,3.9973,4.0041,3.9839,3.9906,202000.0
2009-09-01 11:25:00,5.94,5.95,5.91,5.92,185600.0,3.9906,3.9973,3.9705,3.9772,185600.0
2009-09-01 11:30:00,5.92,5.92,5.89,5.89,214400.0,3.9772,3.9772,3.957,3.957,214400.0
2009-09-01 11:35:00,5.89,5.92,5.87,5.91,292000.0,3.957,3.9772,3.9436,3.9705,292000.0
2009-09-01 11:40:00,5.91,5.93,5.89,5.92,260800.0,3.9705,3.9839,3.957,3.9772,260800.0
2009-09-01 11:45:00,5.92,5.93,5.9,5.92,170800.0,3.9772,3.9839,3.9638,3.9772,170800.0
2009-09-01 11:50:00,5.92,5.93,5.91,5.92,99600.0,3.9772,3.9839,3.9705,3.9772,99600.0
2009-09-01 11:55:00,5.92,5.92,5.88,5.89,140800.0,3.9772,3.9772,3.9503,3.957,140800.0
2009-09-01 12:00:00,5.89,5.9,5.89,5.89,192000.0,3.957,3.9638,3.957,3.957,192000.0
2009-09-01 12:05:00,5.89,5.9,5.88,5.89,105200.0,3.957,3.9638,3.9503,3.957,105200.0
2009-09-01 12:10:00,5.89,5.9,5.88,5.9,97200.0,3.957,3.9638,3.9503,3.9638,97200.0
2009-09-01 12:15:00,5.9,5.91,5.89,5.9,121600.0,3.9638,3.9705,3.957,3.9638,121600.0
2009-09-01 12:20:00,5.9,5.9,5.86,5.86,254400.0,3.9638,3.9638,3.9369,3.9369,254400.0
2009-09-01 12:25:00,5.86,5.88,5.86,5.87,186400.0,3.9369,3.9503,3.9369,3.9436,186400.0
2009-09-01 12:30:00,5.87,5.88,5.86,5.87,213200.0,3.9436,3.9503,3.9369,3.9436,213200.0
2009-09-01 12:35:00,5.87,5.89,5.86,5.87,162400.0,3.9436,3.957,3.9369,3.9436,162400.0
2009-09-01 12:40:00,5.87,5.9,5.87,5.9,162400.0,3.9436,3.9638,3.9436,3.9638,162400.0
2009-09-01 12:45:00,5.9,5.9,5.89,5.9,139600.0,3.9638,3.9638,3.957,3.9638,139600.0
2009-09-01 12:50:00,5.9,5.9,5.89,5.89,60800.0,3.9638,3.9638,3.957,3.957,60800.0
2009-09-01 12:55:00,5.89,5.89,5.88,5.88,60000.0,3.957,3.957,3.9503,3.9503,60000.0
2009-09-01 13:00:00,5.88,5.88,5.87,5.87,52000.0,3.9503,3.9503,3.9436,3.9436,52000.0
2009-09-01 13:05:00,5.87,5.88,5.84,5.86,130000.0,3.9436,3.9503,3.9234,3.9369,130000.0
2009-09-01 13:10:00,5.86,5.86,5.85,5.85,84000.0,3.9369,3.9369,3.9302,3.9302,84000.0
2009-09-01 13:15:00,5.86,5.86,5.85,5.85,89600.0,3.9369,3.9369,3.9302,3.9302,89600.0
2009-09-01 13:20:00,5.85,5.85,5.84,5.85,81600.0,3.9302,3.9302,3.9234,3.9302,81600.0
2009-09-01 13:25:00,5.85,5.89,5.85,5.88,280800.0,3.9302,3.957,3.9302,3.9503,280800.0
2009-09-01 13:30:00,5.88,5.88,5.86,5.87,266800.0,3.9503,3.9503,3.9369,3.9436,266800.0
2009-09-01 13:35:00,5.87,5.88,5.86,5.86,84000.0,3.9436,3.9503,3.9369,3.9369,84000.0
2009-09-01 13:40:00,5.86,5.89,5.86,5.88,134000.0,3.9369,3.957,3.9369,3.9503,134000.0
2009-09-01 13:45:00,5.87,5.89,5.87,5.88,111200.0,3.9436,3.957,3.9436,3.9503,111200.0
2009-09-01 13:50:00,5.88,5.88,5.87,5.88,80400.0,3.9503,3.9503,3.9436,3.9503,80400.0
2009-09-01 13:55:00,5.88,5.88,5.87,5.88,86800.0,3.9503,3.9503,3.9436,3.9503,86800.0
2009-09-01 14:00:00,5.88,5.89,5.87,5.88,92400.0,3.9503,3.957,3.9436,3.9503,92400.0
2009-09-01 14:05:00,5.88,5.88,5.87,5.88,70400.0,3.9503,3.9503,3.9436,3.9503,70400.0
2009-09-01 14:10:00,5.88,5.88,5.87,5.87,68800.0,3.9503,3.9503,3.9436,3.9436,68800.0
2009-09-01 14:15:00,5.87,5.89,5.86,5.89,154000.0,3.9436,3.957,3.9369,3.957,154000.0
2009-09-01 14:20:00,5.89,5.89,5.87,5.87,86000.0,3.957,3.957,3.9436,3.9436,86000.0
2009-09-01 14:25:00,5.87,5.87,5.86,5.87,53200.0,3.9436,3.9436,3.9369,3.9436,53200.0
2009-09-01 14:30:00,5.86,5.87,5.86,5.87,58000.0,3.9369,3.9436,3.9369,3.9436,58000.0
2009-09-01 14:35:00,5.87,5.87,5.87,5.87,39600.0,3.9436,3.9436,3.9436,3.9436,39600.0
2009-09-01 14:40:00,5.87,5.87,5.85,5.86,123600.0,3.9436,3.9436,3.9302,3.9369,123600.0
2009-09-01 14:45:00,5.85,5.86,5.85,5.85,108400.0,3.9302,3.9369,3.9302,3.9302,108400.0
2009-09-01 14:50:00,5.85,5.85,5.84,5.85,188400.0,3.9302,3.9302,3.9234,3.9302,188400.0
2009-09-01 14:55:00,5.84,5.85,5.84,5.84,108800.0,3.9234,3.9302,3.9234,3.9234,108800.0
2009-09-01 15:00:00,5.84,5.85,5.84,5.84,68000.0,3.9234,3.9302,3.9234,3.9234,68000.0
2009-09-01 15:05:00,5.84,5.85,5.83,5.83,174400.0,3.9234,3.9302,3.9167,3.9167,174400.0
2009-09-01 15:10:00,5.83,5.86,5.83,5.85,173600.0,3.9167,3.9369,3.9167,3.9302,173600.0
2009-09-01 15:15:00,5.85,5.86,5.84,5.85,124000.0,3.9302,3.9369,3.9234,3.9302,124000.0
2009-09-01 15:20:00,5.85,5.86,5.85,5.85,254400.0,3.9302,3.9369,3.9302,3.9302,254400.0
2009-09-01 15:25:00,5.85,5.86,5.85,5.85,385200.0,3.9302,3.9369,3.9302,3.9302,385200.0
2009-09-01 15:30:00,5.85,5.86,5.84,5.84,346400.0,3.9302,3.9369,3.9234,3.9234,346400.0
2009-09-01 15:35:00,5.84,5.85,5.83,5.85,333600.0,3.9234,3.9302,3.9167,3.9302,333600.0
2009-09-01 15:40:00,5.85,5.85,5.83,5.83,370800.0,3.9302,3.9302,3.9167,3.9167,370800.0
2009-09-01 15:45:00,5.83,5.83,5.82,5.83,459200.0,3.9167,3.9167,3.91,3.9167,459200.0
2009-09-01 15:50:00,5.83,5.85,5.83,5.85,525600.0,3.9167,3.9302,3.9167,3.9302,525600.0
2009-09-01 15:55:00,5.85,5.85,5.83,5.83,838400.0,3.9302,3.9302,3.9167,3.9167,838400.0
2009-09-02 09:30:00,5.82,5.82,5.77,5.79,227600.0,3.91,3.91,3.8764,3.8899,227600.0
2009-09-02 09:35:00,5.8,5.84,5.78,5.78,333600.0,3.8966,3.9234,3.8831,3.8831,333600.0
2009-09-02 09:40:00,5.78,5.85,5.78,5.81,239200.0,3.8831,3.9302,3.8831,3.9033,239200.0
2009-09-02 09:45:00,5.82,5.84,5.8,5.81,232400.0,3.91,3.9234,3.8966,3.9033,232400.0
2009-09-02 09:50:00,5.82,5.84,5.81,5.82,184000.0,3.91,3.9234,3.9033,3.91,184000.0
2009-09-02 09:55:00,5.82,5.82,5.77,5.78,240000.0,3.91,3.91,3.8764,3.8831,240000.0
2009-09-02 10:00:00,5.78,5.79,5.76,5.76,414800.0,3.8831,3.8899,3.8697,3.8697,414800.0
2009-09-02 10:05:00,5.76,5.8,5.76,5.79,457200.0,3.8697,3.8966,3.8697,3.8899,457200.0
2009-09-02 10:10:00,5.79,5.81,5.78,5.8,189600.0,3.8899,3.9033,3.8831,3.8966,189600.0
2009-09-02 10:15:00,5.8,5.81,5.77,5.79,279200.0,3.8966,3.9033,3.8764,3.8899,279200.0
2009-09-02 10:20:00,5.79,5.79,5.78,5.79,204000.0,3.8899,3.8899,3.8831,3.8899,204000.0
2009-09-02 10:25:00,5.79,5.79,5.76,5.76,154400.0,3.8899,3.8899,3.8697,3.8697,154400.0
2009-09-02 10:30:00,5.76,5.79,5.74,5.74,414800.0,3.8697,3.8899,3.8563,3.8563,414800.0
2009-09-02 10:35:00,5.74,5.8,5.74,5.79,143200.0,3.8563,3.8966,3.8563,3.8899,143200.0
2009-09-02 10:40:00,5.79,5.83,5.79,5.82,171200.0,3.8899,3.9167,3.8899,3.91,171200.0
2009-09-02 10:45:00,5.82,5.84,5.82,5.82,200000.0,3.91,3.9234,3.91,3.91,200000.0
2009-09-02 10:50:00,5.82,5.84,5.81,5.82,332400.0,3.91,3.9234,3.9033,3.91,332400.0
2009-09-02 10:55:00,5.83,5.86,5.83,5.85,181600.0,3.9167,3.9369,3.9167,3.9302,181600.0
2009-09-02 11:00:00,5.85,5.85,5.84,5.84,161600.0,3.9302,3.9302,3.9234,3.9234,161600.0
2009-09-02 11:05:00,5.84,5.85,5.84,5.85,178800.0,3.9234,3.9302,3.9234,3.9302,178800.0
2009-09-02 11:10:00,5.85,5.86,5.85,5.85,107200.0,3.9302,3.9369,3.9302,3.9302,107200.0
2009-09-02 11:15:00,5.85,5.89,5.85,5.88,439200.0,3.9302,3.957,3.9302,3.9503,439200.0
2009-09-02 11:20:00,5.88,5.89,5.87,5.87,98000.0,3.9503,3.957,3.9436,3.9436,98000.0
2009-09-02 11:25:00,5.87,5.88,5.86,5.87,144400.0,3.9436,3.9503,3.9369,3.9436,144400.0
2009-09-02 11:30:00,5.87,5.88,5.86,5.86,101600.0,3.9436,3.9503,3.9369,3.9369,101600.0
2009-09-02 11:35:00,5.86,5.86,5.85,5.86,94400.0,3.9369,3.9369,3.9302,3.9369,94400.0
2009-09-02 11:40:00,5.86,5.86,5.84,5.84,83200.0,3.9369,3.9369,3.9234,3.9234,83200.0
2009-09-02 11:45:00,5.85,5.86,5.85,5.85,86000.0,3.9302,3.9369,3.9302,3.9302,86000.0
2009-09-02 11:50:00,5.85,5.86,5.85,5.86,150000.0,3.9302,3.9369,3.9302,3.9369,150000.0
2009-09-02 11:55:00,5.86,5.87,5.85,5.87,252000.0,3.9369,3.9436,3.9302,3.9436,252000.0
2009-09-02 12:00:00,5.87,5.87,5.85,5.85,275200.0,3.9436,3.9436,3.9302,3.9302,275200.0
2009-09-02 12:05:00,5.86,5.86,5.85,5.85,152400.0,3.9369,3.9369,3.9302,3.9302,152400.0
2009-09-02 12:10:00,5.85,5.86,5.84,5.85,187200.0,3.9302,3.9369,3.9234,3.9302,187200.0
2009-09-02 12:15:00,5.85,5.86,5.85,5.85,75200.0,3.9302,3.9369,3.9302,3.9302,75200.0
2009-09-02 12:20:00,5.85,5.87,5.84,5.86,55600.0,3.9302,3.9436,3.9234,3.9369,55600.0
2009-09-02 12:25:00,5.86,5.86,5.85,5.85,54800.0,3.9369,3.9369,3.9302,3.9302,54800.0
2009-09-02 12:30:00,5.85,5.85,5.84,5.85,45200.0,3.9302,3.9302,3.9234,3.9302,45200.0
2009-09-02 12:35:00,5.85,5.85,5.84,5.85,77200.0,3.9302,3.9302,3.9234,3.9302,77200.0
2009-09-02 12:40:00,5.85,5.86,5.85,5.86,54800.0,3.9302,3.9369,3.9302,3.9369,54800.0
2009-09-02 12:45:00,5.85,5.87,5.85,5.87,167600.0,3.9302,3.9436,3.9302,3.9436,167600.0
2009-09-02 12:50:00,5.87,5.87,5.86,5.87,83600.0,3.9436,3.9436,3.9369,3.9436,83600.0
2009-09-02 12:55:00,5.87,5.87,5.86,5.87,158000.0,3.9436,3.9436,3.9369,3.9436,158000.0
2009-09-02 13:00:00,5.87,5.87,5.86,5.86,113200.0,3.9436,3.9436,3.9369,3.9369,113200.0
2009-09-02 13:05:00,5.87,5.87,5.86,5.87,183200.0,3.9436,3.9436,3.9369,3.9436,183200.0
2009-09-02 13:10:00,5.87,5.88,5.87,5.88,154000.0,3.9436,3.9503,3.9436,3.9503,154000.0
2009-09-02 13:15:00,5.88,5.88,5.87,5.88,111200.0,3.9503,3.9503,3.9436,3.9503,111200.0
2009-09-02 13:20:00,5.88,5.88,5.87,5.88,142000.0,3.9503,3.9503,3.9436,3.9503,142000.0
2009-09-02 13:25:00,5.88,5.88,5.87,5.88,86800.0,3.9503,3.9503,3.9436,3.9503,86800.0
2009-09-02 13:30:00,5.88,5.88,5.87,5.87,89600.0,3.9503,3.9503,3.9436,3.9436,89600.0
2009-09-02 13:35:00,5.87,5.87,5.85,5.85,149200.0,3.9436,3.9436,3.9302,3.9302,149200.0
2009-09-02 13:40:00,5.85,5.88,5.85,5.88,210000.0,3.9302,3.9503,3.9302,3.9503,210000.0
2009-09-02 13:45:00,5.88,5.88,5.88,5.88,84000.0,3.9503,3.9503,3.9503,3.9503,84000.0
2009-09-02 13:50:00,5.88,5.88,5.87,5.87,105600.0,3.9503,3.9503,3.9436,3.9436,105600.0
2009-09-02 13:55:00,5.87,5.87,5.87,5.87,59200.0,3.9436,3.9436,3.9436,3.9436,59200.0
2009-09-02 14:00:00,5.87,5.88,5.87,5.87,160400.0,3.9436,3.9503,3.9436,3.9436,160400.0
2009-09-02 14:05:00,5.87,5.87,5.87,5.87,77200.0,3.9436,3.9436,3.9436,3.9436,77200.0
2009-09-02 14:10:00,5.87,5.88,5.87,5.87,122000.0,3.9436,3.9503,3.9436,3.9436,122000.0
2009-09-02 14:15:00,5.87,5.88,5.87,5.88,100400.0,3.9436,3.9503,3.9436,3.9503,100400.0
2009-09-02 14:20:00,5.88,5.88,5.87,5.87,99200.0,3.9503,3.9503,3.9436,3.9436,99200.0
2009-09-02 14:25:00,5.87,5.88,5.87,5.87,64800.0,3.9436,3.9503,3.9436,3.9436,64800.0
2009-09-02 14:30:00,5.87,5.88,5.87,5.88,102000.0,3.9436,3.9503,3.9436,3.9503,102000.0
2009-09-02 14:35:00,5.88,5.88,5.87,5.88,154400.0,3.9503,3.9503,3.9436,3.9503,154400.0
2009-09-02 14:40:00,5.88,5.89,5.87,5.88,218800.0,3.9503,3.957,3.9436,3.9503,218800.0
2009-09-02 14:45:00,5.89,5.89,5.88,5.88,155600.0,3.957,3.957,3.9503,3.9503,155600.0
2009-09-02 14:50:00,5.88,5.89,5.88,5.88,96400.0,3.9503,3.957,3.9503,3.9503,96400.0
2009-09-02 14:55:00,5.88,5.88,5.88,5.88,212000.0,3.9503,3.9503,3.9503,3.9503,212000.0
2009-09-02 15:00:00,5.88,5.89,5.88,5.89,281200.0,3.9503,3.957,3.9503,3.957,281200.0
2009-09-02 15:05:00,5.89,5.9,5.89,5.89,151200.0,3.957,3.9638,3.957,3.957,151200.0
2009-09-02 15:10:00,5.89,5.91,5.89,5.9,244400.0,3.957,3.9705,3.957,3.9638,244400.0
2009-09-02 15:15:00,5.91,5.93,5.9,5.91,628800.0,3.9705,3.9839,3.9638,3.9705,628800.0
2009-09-02 15:20:00,5.91,5.92,5.9,5.9,307600.0,3.9705,3.9772,3.9638,3.9638,307600.0
2009-09-02 15:25:00,5.9,5.9,5.88,5.89,513600.0,3.9638,3.9638,3.9503,3.957,513600.0
2009-09-02 15:30:00,5.89,5.9,5.89,5.89,220000.0,3.957,3.9638,3.957,3.957,220000.0
2009-09-02 15:35:00,5.89,5.89,5.88,5.89,324800.0,3.957,3.957,3.9503,3.957,324800.0
2009-09-02 15:40:00,5.89,5.9,5.88,5.9,480400.0,3.957,3.9638,3.9503,3.9638,480400.0
2009-09-02 15:45:00,5.89,5.9,5.87,5.88,450800.0,3.957,3.9638,3.9436,3.9503,450800.0
2009-09-02 15:50:00,5.88,5.89,5.86,5.86,608400.0,3.9503,3.957,3.9369,3.9369,608400.0
2009-09-02 15:55:00,5.86,5.88,5.86,5.87,1073600.0,3.9369,3.9503,3.9369,3.9436,1073600.0
2009-09-03 09:30:00,5.84,5.91,5.84,5.91,182800.0,3.9234,3.9705,3.9234,3.9705,182800.0
2009-09-03 09:35:00,5.91,5.92,5.87,5.88,184800.0,3.9705,3.9772,3.9436,3.9503,184800.0
2009-09-03 09:40:00,5.88,5.88,5.8,5.8,328800.0,3.9503,3.9503,3.8966,3.8966,328800.0
2009-09-03 09:45:00,5.81,5.82,5.79,5.81,371200.0,3.9033,3.91,3.8899,3.9033,371200.0
2009-09-03 09:50:00,5.81,5.84,5.81,5.83,259200.0,3.9033,3.9234,3.9033,3.9167,259200.0
2009-09-03 09:55:00,5.83,5.84,5.81,5.83,210000.0,3.9167,3.9234,3.9033,3.9167,210000.0
2009-09-03 10:00:00,5.83,5.85,5.8,5.82,249200.0,3.9167,3.9302,3.8966,3.91,249200.0
2009-09-03 10:05:00,5.81,5.82,5.78,5.82,170400.0,3.9033,3.91,3.8831,3.91,170400.0
2009-09-03 10:10:00,5.82,5.83,5.8,5.83,141200.0,3.91,3.9167,3.8966,3.9167,141200.0
2009-09-03 10:15:00,5.82,5.84,5.81,5.83,246800.0,3.91,3.9234,3.9033,3.9167,246800.0
2009-09-03 10:20:00,5.83,5.84,5.81,5.84,170800.0,3.9167,3.9234,3.9033,3.9234,170800.0
2009-09-03 10:25:00,5.83,5.86,5.82,5.85,112400.0,3.9167,3.9369,3.91,3.9302,112400.0
2009-09-03 10:30:00,5.85,5.86,5.85,5.86,157600.0,3.9302,3.9369,3.9302,3.9369,157600.0
2009-09-03 10:35:00,5.86,5.86,5.84,5.86,116800.0,3.9369,3.9369,3.9234,3.9369,116800.0
2009-09-03 10:40:00,5.86,5.87,5.84,5.86,128800.0,3.9369,3.9436,3.9234,3.9369,128800.0
2009-09-03 10:45:00,5.86,5.86,5.84,5.84,105200.0,3.9369,3.9369,3.9234,3.9234,105200.0
2009-09-03 10:50:00,5.84,5.87,5.84,5.86,184000.0,3.9234,3.9436,3.9234,3.9369,184000.0
2009-09-03 10:55:00,5.86,5.88,5.86,5.88,126000.0,3.9369,3.9503,3.9369,3.9503,126000.0
2009-09-03 11:00:00,5.88,5.9,5.88,5.88,197200.0,3.9503,3.9638,3.9503,3.9503,197200.0
2009-09-03 11:05:00,5.88,5.92,5.87,5.91,136000.0,3.9503,3.9772,3.9436,3.9705,136000.0
2009-09-03 11:10:00,5.92,5.92,5.91,5.92,167200.0,3.9772,3.9772,3.9705,3.9772,167200.0
2009-09-03 11:15:00,5.92,5.92,5.92,5.92,52800.0,3.9772,3.9772,3.9772,3.9772,52800.0
2009-09-03 11:20:00,5.92,5.92,5.91,5.91,100400.0,3.9772,3.9772,3.9705,3.9705,100400.0
2009-09-03 11:25:00,5.92,5.95,5.92,5.94,221600.0,3.9772,3.9973,3.9772,3.9906,221600.0
2009-09-03 11:30:00,5.94,5.94,5.92,5.92,71600.0,3.9906,3.9906,3.9772,3.9772,71600.0
2009-09-03 11:35:00,5.92,5.93,5.92,5.93,52000.0,3.9772,3.9839,3.9772,3.9839,52000.0
2009-09-03 11:40:00,5.93,5.93,5.93,5.93,54000.0,3.9839,3.9839,3.9839,3.9839,54000.0
2009-09-03 11:45:00,5.93,5.93,5.93,5.93,31200.0,3.9839,3.9839,3.9839,3.9839,31200.0
2009-09-03 11:50:00,5.93,5.93,5.91,5.91,63600.0,3.9839,3.9839,3.9705,3.9705,63600.0
2009-09-03 11:55:00,5.91,5.93,5.91,5.92,60800.0,3.9705,3.9839,3.9705,3.9772,60800.0
2009-09-03 12:00:00,5.92,5.93,5.92,5.93,68400.0,3.9772,3.9839,3.9772,3.9839,68400.0
2009-09-03 12:05:00,5.93,5.94,5.92,5.94,98400.0,3.9839,3.9906,3.9772,3.9906,98400.0
2009-09-03 12:10:00,5.94,5.95,5.93,5.94,156000.0,3.9906,3.9973,3.9839,3.9906,156000.0
2009-09-03 12:15:00,5.94,5.95,5.94,5.95,65200.0,3.9906,3.9973,3.9906,3.9973,65200.0
2009-09-03 12:20:00,5.95,5.95,5.95,5.95,54800.0,3.9973,3.9973,3.9973,3.9973,54800.0
2009-09-03 12:25:00,5.95,5.96,5.95,5.96,91600.0,3.9973,4.0041,3.9973,4.0041,91600.0
2009-09-03 12:30:00,5.96,5.96,5.96,5.96,71600.0,4.0041,4.0041,4.0041,4.0041,71600.0
2009-09-03 12:35:00,5.96,5.96,5.95,5.95,80000.0,4.0041,4.0041,3.9973,3.9973,80000.0
2009-09-03 12:40:00,5.95,5.95,5.95,5.95,24400.0,3.9973,3.9973,3.9973,3.9973,24400.0
2009-09-03 12:45:00,5.95,5.95,5.95,5.95,24400.0,3.9973,3.9973,3.9973,3.9973,24400.0
2009-09-03 12:50:00,5.95,5.95,5.94,5.94,80400.0,3.9973,3.9973,3.9906,3.9906,80400.0
2009-09-03 12:55:00,5.94,5.94,5.93,5.94,114400.0,3.9906,3.9906,3.9839,3.9906,114400.0
2009-09-03 13:00:00,5.94,5.95,5.94,5.95,80000.0,3.9906,3.9973,3.9906,3.9973,80000.0
2009-09-03 13:05:00,5.95,5.96,5.95,5.96,172800.0,3.9973,4.0041,3.9973,4.0041,172800.0
2009-09-03 13:10:00,5.96,5.97,5.96,5.96,190800.0,4.0041,4.0108,4.0041,4.0041,190800.0
2009-09-03 13:15:00,5.97,5.97,5.96,5.96,42400.0,4.0108,4.0108,4.0041,4.0041,42400.0
2009-09-03 13:20:00,5.97,5.98,5.96,5.98,255600.0,4.0108,4.0175,4.0041,4.0175,255600.0
2009-09-03 13:25:00,5.98,5.98,5.96,5.96,186000.0,4.0175,4.0175,4.0041,4.0041,186000.0
2009-09-03 13:30:00,5.96,5.97,5.95,5.96,118000.0,4.0041,4.0108,3.9973,4.0041,118000.0
2009-09-03 13:35:00,5.96,5.96,5.95,5.95,63200.0,4.0041,4.0041,3.9973,3.9973,63200.0
2009-09-03 13:40:00,5.95,5.95,5.94,5.94,73600.0,3.9973,3.9973,3.9906,3.9906,73600.0
2009-09-03 13:45:00,5.94,5.94,5.94,5.94,27200.0,3.9906,3.9906,3.9906,3.9906,27200.0
2009-09-03 13:50:00,5.94,5.94,5.93,5.93,77600.0,3.9906,3.9906,3.9839,3.9839,77600.0
2009-09-03 13:55:00,5.93,5.94,5.93,5.94,131600.0,3.9839,3.9906,3.9839,3.9906,131600.0
2009-09-03 14:00:00,5.94,5.95,5.94,5.95,82400.0,3.9906,3.9973,3.9906,3.9973,82400.0
2009-09-03 14:05:00,5.95,5.96,5.95,5.95,84400.0,3.9973,4.0041,3.9973,3.9973,84400.0
2009-09-03 14:10:00,5.95,5.96,5.95,5.95,123200.0,3.9973,4.0041,3.9973,3.9973,123200.0
2009-09-03 14:15:00,5.96,5.96,5.95,5.96,62400.0,4.0041,4.0041,3.9973,4.0041,62400.0
2009-09-03 14:20:00,5.96,5.96,5.95,5.96,61600.0,4.0041,4.0041,3.9973,4.0041,61600.0
2009-09-03 14:25:00,5.95,5.96,5.95,5.96,165600.0,3.9973,4.0041,3.9973,4.0041,165600.0
2009-09-03 14:30:00,5.96,5.96,5.95,5.95,98400.0,4.0041,4.0041,3.9973,3.9973,98400.0
2009-09-03 14:35:00,5.96,5.96,5.96,5.96,86000.0,4.0041,4.0041,4.0041,4.0041,86000.0
2009-09-03 14:40:00,5.96,5.96,5.95,5.95,167200.0,4.0041,4.0041,3.9973,3.9973,167200.0
2009-09-03 14:45:00,5.95,5.97,5.95,5.96,211200.0,3.9973,4.0108,3.9973,4.0041,211200.0
2009-09-03 14:50:00,5.96,5.97,5.96,5.96,95600.0,4.0041,4.0108,4.0041,4.0041,95600.0
2009-09-03 14:55:00,5.96,5.97,5.96,5.96,94000.0,4.0041,4.0108,4.0041,4.0041,94000.0
2009-09-03 15:00:00,5.96,5.96,5.95,5.96,244000.0,4.0041,4.0041,3.9973,4.0041,244000.0
2009-09-03 15:05:00,5.96,5.97,5.95,5.97,127200.0,4.0041,4.0108,3.9973,4.0108,127200.0
2009-09-03 15:10:00,5.97,5.98,5.96,5.98,173200.0,4.0108,4.0175,4.0041,4.0175,173200.0
2009-09-03 15:15:00,5.98,5.98,5.96,5.96,153600.0,4.0175,4.0175,4.0041,4.0041,153600.0
2009-09-03 15:20:00,5.96,5.96,5.95,5.96,154000.0,4.0041,4.0041,3.9973,4.0041,154000.0
2009-09-03 15:25:00,5.96,5.96,5.95,5.96,132400.0,4.0041,4.0041,3.9973,4.0041,132400.0
2009-09-03 15:30:00,5.96,5.96,5.96,5.96,136800.0,4.0041,4.0041,4.0041,4.0041,136800.0
2009-09-03 15:35:00,5.96,5.98,5.96,5.98,100400.0,4.0041,4.0175,4.0041,4.0175,100400.0
2009-09-03 15:40:00,5.98,5.99,5.97,5.99,208400.0,4.0175,4.0242,4.0108,4.0242,208400.0
2009-09-03 15:45:00,5.99,6.0,5.98,6.0,284000.0,4.0242,4.0309,4.0175,4.0309,284000.0
2009-09-03 15:50:00,6.0,6.0,5.99,5.99,398000.0,4.0309,4.0309,4.0242,4.0242,398000.0
2009-09-03 15:55:00,5.99,6.0,5.99,5.99,774400.0,4.0242,4.0309,4.0242,4.0242,774400.0
2009-09-04 09:30:00,5.98,5.98,5.9,5.94,244800.0,4.0175,4.0175,3.9638,3.9906,244800.0
2009-09-04 09:35:00,5.93,5.96,5.92,5.92,198800.0,3.9839,4.0041,3.9772,3.9772,198800.0
2009-09-04 09:40:00,5.92,5.96,5.91,5.95,193200.0,3.9772,4.0041,3.9705,3.9973,193200.0
2009-09-04 09:45:00,5.95,5.95,5.92,5.93,125200.0,3.9973,3.9973,3.9772,3.9839,125200.0
2009-09-04 09:50:00,5.93,5.93,5.89,5.9,244800.0,3.9839,3.9839,3.957,3.9638,244800.0
2009-09-04 09:55:00,5.9,5.91,5.86,5.88,642000.0,3.9638,3.9705,3.9369,3.9503,642000.0
2009-09-04 10:00:00,5.88,5.89,5.87,5.88,294800.0,3.9503,3.957,3.9436,3.9503,294800.0
2009-09-04 10:05:00,5.88,5.89,5.87,5.88,150400.0,3.9503,3.957,3.9436,3.9503,150400.0
2009-09-04 10:10:00,5.88,5.88,5.86,5.87,235200.0,3.9503,3.9503,3.9369,3.9436,235200.0
2009-09-04 10:15:00,5.87,5.89,5.87,5.88,122800.0,3.9436,3.957,3.9436,3.9503,122800.0
2009-09-04 10:20:00,5.89,5.91,5.88,5.91,142000.0,3.957,3.9705,3.9503,3.9705,142000.0
2009-09-04 10:25:00,5.91,5.92,5.89,5.9,136400.0,3.9705,3.9772,3.957,3.9638,136400.0
2009-09-04 10:30:00,5.9,5.93,5.9,5.93,245200.0,3.9638,3.9839,3.9638,3.9839,245200.0
2009-09-04 10:35:00,5.93,5.95,5.92,5.95,171200.0,3.9839,3.9973,3.9772,3.9973,171200.0
2009-09-04 10:40:00,5.95,5.96,5.95,5.96,109200.0,3.9973,4.0041,3.9973,4.0041,109200.0
2009-09-04 10:45:00,5.95,5.97,5.95,5.96,55200.0,3.9973,4.0108,3.9973,4.0041,55200.0
2009-09-04 10:50:00,5.96,5.96,5.95,5.95,190800.0,4.0041,4.0041,3.9973,3.9973,190800.0
2009-09-04 10:55:00,5.95,5.96,5.94,5.96,120400.0,3.9973,4.0041,3.9906,4.0041,120400.0
2009-09-04 11:00:00,5.96,5.96,5.92,5.93,83600.0,4.0041,4.0041,3.9772,3.9839,83600.0
2009-09-04 11:05:00,5.93,5.93,5.93,5.93,39600.0,3.9839,3.9839,3.9839,3.9839,39600.0
2009-09-04 11:10:00,5.93,5.94,5.93,5.93,92400.0,3.9839,3.9906,3.9839,3.9839,92400.0
2009-09-04 11:15:00,5.93,5.93,5.92,5.93,49200.0,3.9839,3.9839,3.9772,3.9839,49200.0
2009-09-04 11:20:00,5.93,5.94,5.93,5.93,105600.0,3.9839,3.9906,3.9839,3.9839,105600.0
2009-09-04 11:25:00,5.93,5.93,5.93,5.93,36800.0,3.9839,3.9839,3.9839,3.9839,36800.0
2009-09-04 11:30:00,5.93,5.93,5.92,5.93,64000.0,3.9839,3.9839,3.9772,3.9839,64000.0
2009-09-04 11:35:00,5.93,5.97,5.93,5.97,339200.0,3.9839,4.0108,3.9839,4.0108,339200.0
2009-09-04 11:40:00,5.97,5.98,5.97,5.97,114400.0,4.0108,4.0175,4.0108,4.0108,114400.0
2009-09-04 11:45:00,5.97,5.98,5.97,5.98,94000.0,4.0108,4.0175,4.0108,4.0175,94000.0
2009-09-04 11:50:00,5.97,5.98,5.97,5.98,106800.0,4.0108,4.0175,4.0108,4.0175,106800.0
2009-09-04 11:55:00,5.98,5.98,5.97,5.98,70800.0,4.0175,4.0175,4.0108,4.0175,70800.0
2009-09-04 12:00:00,5.98,6.0,5.98,6.0,146800.0,4.0175,4.0309,4.0175,4.0309,146800.0
2009-09-04 12:05:00,6.0,6.02,6.0,6.02,130400.0,4.0309,4.0444,4.0309,4.0444,130400.0
2009-09-04 12:10:00,6.02,6.02,6.02,6.02,146800.0,4.0444,4.0444,4.0444,4.0444,146800.0
2009-09-04 12:15:00,6.02,6.03,6.01,6.01,200000.0,4.0444,4.0511,4.0377,4.0377,200000.0
2009-09-04 12:20:00,6.01,6.03,6.01,6.02,113600.0,4.0377,4.0511,4.0377,4.0444,113600.0
2009-09-04 12:25:00,6.02,6.03,6.02,6.02,182000.0,4.0444,4.0511,4.0444,4.0444,182000.0
2009-09-04 12:30:00,6.02,6.03,6.01,6.01,60000.0,4.0444,4.0511,4.0377,4.0377,60000.0
2009-09-04 12:35:00,6.01,6.01,6.0,6.0,31200.0,4.0377,4.0377,4.0309,4.0309,31200.0
2009-09-04 12:40:00,6.0,6.0,5.99,5.99,18000.0,4.0309,4.0309,4.0242,4.0242,18000.0
2009-09-04 12:45:00,5.99,5.99,5.99,5.99,33200.0,4.0242,4.0242,4.0242,4.0242,33200.0
2009-09-04 12:50:00,5.99,6.01,5.99,6.0,73200.0,4.0242,4.0377,4.0242,4.0309,73200.0
2009-09-04 12:55:00,6.0,6.01,6.0,6.0,29600.0,4.0309,4.0377,4.0309,4.0309,29600.0
2009-09-04 13:00:00,6.0,6.0,5.99,5.99,16000.0,4.0309,4.0309,4.0242,4.0242,16000.0
2009-09-04 13:05:00,5.99,6.01,5.99,6.0,95200.0,4.0242,4.0377,4.0242,4.0309,95200.0
2009-09-04 13:10:00,6.0,6.01,6.0,6.0,119200.0,4.0309,4.0377,4.0309,4.0309,119200.0
2009-09-04 13:15:00,6.0,6.02,6.0,6.01,52800.0,4.0309,4.0444,4.0309,4.0377,52800.0
2009-09-04 13:20:00,6.01,6.04,6.01,6.03,123600.0,4.0377,4.0578,4.0377,4.0511,123600.0
2009-09-04 13:25:00,6.03,6.03,6.02,6.02,78000.0,4.0511,4.0511,4.0444,4.0444,78000.0
2009-09-04 13:30:00,6.02,6.02,6.02,6.02,76800.0,4.0444,4.0444,4.0444,4.0444,76800.0
2009-09-04 13:35:00,6.02,6.02,6.02,6.02,70400.0,4.0444,4.0444,4.0444,4.0444,70400.0
2009-09-04 13:40:00,6.02,6.02,6.01,6.01,46800.0,4.0444,4.0444,4.0377,4.0377,46800.0
2009-09-04 13:45:00,6.01,6.03,6.01,6.02,193600.0,4.0377,4.0511,4.0377,4.0444,193600.0
2009-09-04 13:50:00,6.02,6.03,6.02,6.02,71200.0,4.0444,4.0511,4.0444,4.0444,71200.0
2009-09-04 13:55:00,6.02,6.02,6.01,6.02,119600.0,4.0444,4.0444,4.0377,4.0444,119600.0
2009-09-04 14:00:00,6.02,6.02,6.01,6.01,172400.0,4.0444,4.0444,4.0377,4.0377,172400.0
2009-09-04 14:05:00,6.01,6.01,6.01,6.01,78800.0,4.0377,4.0377,4.0377,4.0377,78800.0
2009-09-04 14:10:00,6.01,6.02,6.01,6.01,46400.0,4.0377,4.0444,4.0377,4.0377,46400.0
2009-09-04 14:15:00,6.01,6.01,6.0,6.0,53200.0,4.0377,4.0377,4.0309,4.0309,53200.0
2009-09-04 14:20:00,6.01,6.01,5.99,6.0,213600.0,4.0377,4.0377,4.0242,4.0309,213600.0
2009-09-04 14:25:00,6.0,6.0,5.98,5.98,243200.0,4.0309,4.0309,4.0175,4.0175,243200.0
2009-09-04 14:30:00,5.98,5.99,5.97,5.98,115200.0,4.0175,4.0242,4.0108,4.0175,115200.0
2009-09-04 14:35:00,5.98,6.0,5.98,6.0,136800.0,4.0175,4.0309,4.0175,4.0309,136800.0
2009-09-04 14:40:00,6.0,6.01,5.99,6.0,102800.0,4.0309,4.0377,4.0242,4.0309,102800.0
2009-09-04 14:45:00,6.01,6.02,6.0,6.02,101200.0,4.0377,4.0444,4.0309,4.0444,101200.0
2009-09-04 14:50:00,6.02,6.02,6.0,6.0,74800.0,4.0444,4.0444,4.0309,4.0309,74800.0
2009-09-04 14:55:00,6.0,6.01,6.0,6.01,62400.0,4.0309,4.0377,4.0309,4.0377,62400.0
2009-09-04 15:00:00,6.01,6.02,6.0,6.02,95200.0,4.0377,4.0444,4.0309,4.0444,95200.0
2009-09-04 15:05:00,6.02,6.02,6.0,6.0,224800.0,4.0444,4.0444,4.0309,4.0309,224800.0
2009-09-04 15:10:00,6.0,6.01,6.0,6.0,126400.0,4.0309,4.0377,4.0309,4.0309,126400.0
2009-09-04 15:15:00,6.0,6.01,6.0,6.0,118800.0,4.0309,4.0377,4.0309,4.0309,118800.0
2009-09-04 15:20:00,6.0,6.02,6.0,6.01,143600.0,4.0309,4.0444,4.0309,4.0377,143600.0
2009-09-04 15:25:00,6.01,6.01,6.0,6.01,108400.0,4.0377,4.0377,4.0309,4.0377,108400.0
2009-09-04 15:30:00,6.01,6.01,6.0,6.01,174800.0,4.0377,4.0377,4.0309,4.0377,174800.0
2009-09-04 15:35:00,6.01,6.01,6.01,6.01,173600.0,4.0377,4.0377,4.0377,4.0377,173600.0
2009-09-04 15:40:00,6.01,6.02,6.01,6.02,309200.0,4.0377,4.0444,4.0377,4.0444,309200.0
2009-09-04 15:45:00,6.02,6.02,6.01,6.01,368400.0,4.0444,4.0444,4.0377,4.0377,368400.0
2009-09-04 15:50:00,6.01,6.02,6.01,6.01,520000.0,4.0377,4.0444,4.0377,4.0377,520000.0
2009-09-04 15:55:00,6.01,6.03,6.01,6.02,434400.0,4.0377,4.0511,4.0377,4.0444,434400.0
2009-09-08 09:30:00,6.11,6.16,6.09,6.12,782800.0,4.1048,4.1384,4.0914,4.1116,782800.0
2009-09-08 09:35:00,6.13,6.13,6.1,6.12,313600.0,4.1183,4.1183,4.0981,4.1116,313600.0
2009-09-08 09:40:00,6.11,6.12,6.07,6.08,232400.0,4.1048,4.1116,4.078,4.0847,232400.0
2009-09-08 09:45:00,6.08,6.11,6.07,6.11,168400.0,4.0847,4.1048,4.078,4.1048,168400.0
2009-09-08 09:50:00,6.11,6.16,6.1,6.15,350800.0,4.1048,4.1384,4.0981,4.1317,350800.0
2009-09-08 09:55:00,6.15,6.16,6.11,6.11,372400.0,4.1317,4.1384,4.1048,4.1048,372400.0
2009-09-08 10:00:00,6.11,6.13,6.1,6.1,392000.0,4.1048,4.1183,4.0981,4.0981,392000.0
2009-09-08 10:05:00,6.1,6.13,6.1,6.12,242800.0,4.0981,4.1183,4.0981,4.1116,242800.0
2009-09-08 10:10:00,6.12,6.15,6.12,6.15,210400.0,4.1116,4.1317,4.1116,4.1317,210400.0
2009-09-08 10:15:00,6.15,6.15,6.12,6.13,169600.0,4.1317,4.1317,4.1116,4.1183,169600.0
2009-09-08 10:20:00,6.13,6.14,6.11,6.13,168000.0,4.1183,4.125,4.1048,4.1183,168000.0
2009-09-08 10:25:00,6.13,6.14,6.12,6.12,121600.0,4.1183,4.125,4.1116,4.1116,121600.0
2009-09-08 10:30:00,6.13,6.15,6.12,6.14,117200.0,4.1183,4.1317,4.1116,4.125,117200.0
2009-09-08 10:35:00,6.14,6.15,6.14,6.15,62400.0,4.125,4.1317,4.125,4.1317,62400.0
2009-09-08 10:40:00,6.15,6.15,6.14,6.14,131200.0,4.1317,4.1317,4.125,4.125,131200.0
2009-09-08 10:45:00,6.14,6.14,6.12,6.13,124800.0,4.125,4.125,4.1116,4.1183,124800.0
2009-09-08 10:50:00,6.13,6.15,6.13,6.14,98000.0,4.1183,4.1317,4.1183,4.125,98000.0
2009-09-08 10:55:00,6.14,6.16,6.14,6.15,100800.0,4.125,4.1384,4.125,4.1317,100800.0
2009-09-08 11:00:00,6.15,6.16,6.13,6.13,90800.0,4.1317,4.1384,4.1183,4.1183,90800.0
2009-09-08 11:05:00,6.13,6.14,6.13,6.13,118400.0,4.1183,4.125,4.1183,4.1183,118400.0
2009-09-08 11:10:00,6.13,6.15,6.13,6.14,96000.0,4.1183,4.1317,4.1183,4.125,96000.0
2009-09-08 11:15:00,6.14,6.15,6.13,6.13,42800.0,4.125,4.1317,4.1183,4.1183,42800.0
2009-09-08 11:20:00,6.13,6.14,6.13,6.14,20000.0,4.1183,4.125,4.1183,4.125,20000.0
2009-09-08 11:25:00,6.13,6.15,6.13,6.13,119200.0,4.1183,4.1317,4.1183,4.1183,119200.0
2009-09-08 11:30:00,6.13,6.13,6.12,6.12,84800.0,4.1183,4.1183,4.1116,4.1116,84800.0
2009-09-08 11:35:00,6.11,6.12,6.1,6.11,180400.0,4.1048,4.1116,4.0981,4.1048,180400.0
2009-09-08 11:40:00,6.11,6.13,6.11,6.12,201600.0,4.1048,4.1183,4.1048,4.1116,201600.0
2009-09-08 11:45:00,6.12,6.14,6.12,6.14,174400.0,4.1116,4.125,4.1116,4.125,174400.0
2009-09-08 11:50:00,6.14,6.15,6.14,6.15,84400.0,4.125,4.1317,4.125,4.1317,84400.0
2009-09-08 11:55:00,6.15,6.17,6.15,6.17,221600.0,4.1317,4.1451,4.1317,4.1451,221600.0
2009-09-08 12:00:00,6.17,6.18,6.17,6.17,434800.0,4.1451,4.1519,4.1451,4.1451,434800.0
2009-09-08 12:05:00,6.17,6.18,6.17,6.17,50400.0,4.1451,4.1519,4.1451,4.1451,50400.0
2009-09-08 12:10:00,6.17,6.17,6.16,6.16,96400.0,4.1451,4.1451,4.1384,4.1384,96400.0
2009-09-08 12:15:00,6.17,6.18,6.16,6.17,178400.0,4.1451,4.1519,4.1384,4.1451,178400.0
2009-09-08 12:20:00,6.17,6.18,6.17,6.18,100000.0,4.1451,4.1519,4.1451,4.1519,100000.0
2009-09-08 12:25:00,6.18,6.19,6.18,6.18,136400.0,4.1519,4.1586,4.1519,4.1519,136400.0
2009-09-08 12:30:00,6.18,6.19,6.18,6.18,147200.0,4.1519,4.1586,4.1519,4.1519,147200.0
2009-09-08 12:35:00,6.18,6.2,6.18,6.19,118800.0,4.1519,4.1653,4.1519,4.1586,118800.0
2009-09-08 12:40:00,6.19,6.21,6.19,6.21,323600.0,4.1586,4.172,4.1586,4.172,323600.0
2009-09-08 12:45:00,6.2,6.2,6.19,6.2,164800.0,4.1653,4.1653,4.1586,4.1653,164800.0
2009-09-08 12:50:00,6.2,6.2,6.19,6.2,238800.0,4.1653,4.1653,4.1586,4.1653,238800.0
2009-09-08 12:55:00,6.2,6.2,6.19,6.19,47200.0,4.1653,4.1653,4.1586,4.1586,47200.0
2009-09-08 13:00:00,6.2,6.21,6.19,6.2,74800.0,4.1653,4.172,4.1586,4.1653,74800.0
2009-09-08 13:05:00,6.2,6.2,6.2,6.2,65600.0,4.1653,4.1653,4.1653,4.1653,65600.0
2009-09-08 13:10:00,6.2,6.2,6.19,6.19,195600.0,4.1653,4.1653,4.1586,4.1586,195600.0
2009-09-08 13:15:00,6.19,6.2,6.18,6.19,94400.0,4.1586,4.1653,4.1519,4.1586,94400.0
2009-09-08 13:20:00,6.19,6.19,6.18,6.19,73200.0,4.1586,4.1586,4.1519,4.1586,73200.0
2009-09-08 13:25:00,6.19,6.19,6.18,6.18,54400.0,4.1586,4.1586,4.1519,4.1519,54400.0
2009-09-08 13:30:00,6.18,6.22,6.18,6.21,228000.0,4.1519,4.1787,4.1519,4.172,228000.0
2009-09-08 13:35:00,6.21,6.24,6.21,6.23,472000.0,4.172,4.1922,4.172,4.1855,472000.0
2009-09-08 13:40:00,6.23,6.25,6.23,6.24,258800.0,4.1855,4.1989,4.1855,4.1922,258800.0
2009-09-08 13:45:00,6.24,6.24,6.21,6.22,201600.0,4.1922,4.1922,4.172,4.1787,201600.0
2009-09-08 13:50:00,6.22,6.23,6.22,6.23,299600.0,4.1787,4.1855,4.1787,4.1855,299600.0
2009-09-08 13:55:00,6.22,6.24,6.22,6.23,92000.0,4.1787,4.1922,4.1787,4.1855,92000.0
2009-09-08 14:00:00,6.23,6.23,6.2,6.21,140000.0,4.1855,4.1855,4.1653,4.172,140000.0
2009-09-08 14:05:00,6.2,6.21,6.2,6.21,135200.0,4.1653,4.172,4.1653,4.172,135200.0
2009-09-08 14:10:00,6.21,6.21,6.2,6.21,84800.0,4.172,4.172,4.1653,4.172,84800.0
2009-09-08 14:15:00,6.21,6.21,6.2,6.21,200800.0,4.172,4.172,4.1653,4.172,200800.0
2009-09-08 14:20:00,6.21,6.22,6.21,6.21,199600.0,4.172,4.1787,4.172,4.172,199600.0
2009-09-08 14:25:00,6.21,6.22,6.21,6.22,154000.0,4.172,4.1787,4.172,4.1787,154000.0
2009-09-08 14:30:00,6.22,6.24,6.22,6.23,173200.0,4.1787,4.1922,4.1787,4.1855,173200.0
2009-09-08 14:35:00,6.23,6.24,6.23,6.24,186400.0,4.1855,4.1922,4.1855,4.1922,186400.0
2009-09-08 14:40:00,6.24,6.25,6.24,6.25,144400.0,4.1922,4.1989,4.1922,4.1989,144400.0
2009-09-08 14:45:00,6.25,6.25,6.24,6.25,224400.0,4.1989,4.1989,4.1922,4.1989,224400.0
2009-09-08 14:50:00,6.25,6.26,6.25,6.25,208800.0,4.1989,4.2056,4.1989,4.1989,208800.0
2009-09-08 14:55:00,6.26,6.26,6.25,6.25,248400.0,4.2056,4.2056,4.1989,4.1989,248400.0
2009-09-08 15:00:00,6.25,6.25,6.23,6.23,632400.0,4.1989,4.1989,4.1855,4.1855,632400.0
2009-09-08 15:05:00,6.23,6.23,6.22,6.22,232000.0,4.1855,4.1855,4.1787,4.1787,232000.0
2009-09-08 15:10:00,6.22,6.22,6.21,6.22,163200.0,4.1787,4.1787,4.172,4.1787,163200.0
2009-09-08 15:15:00,6.22,6.23,6.21,6.21,134400.0,4.1787,4.1855,4.172,4.172,134400.0
2009-09-08 15:20:00,6.21,6.23,6.21,6.22,179600.0,4.172,4.1855,4.172,4.1787,179600.0
2009-09-08 15:25:00,6.23,6.24,6.22,6.24,195600.0,4.1855,4.1922,4.1787,4.1922,195600.0
2009-09-08 15:30:00,6.24,6.24,6.23,6.24,290800.0,4.1922,4.1922,4.1855,4.1922,290800.0
2009-09-08 15:35:00,6.24,6.25,6.24,6.24,254800.0,4.1922,4.1989,4.1922,4.1922,254800.0
2009-09-08 15:40:00,6.24,6.26,6.23,6.24,558800.0,4.1922,4.2056,4.1855,4.1922,558800.0
2009-09-08 15:45:00,6.24,6.24,6.23,6.23,548800.0,4.1922,4.1922,4.1855,4.1855,548800.0
2009-09-08 15:50:00,6.23,6.24,6.23,6.24,661200.0,4.1855,4.1922,4.1855,4.1922,661200.0
2009-09-08 15:55:00,6.24,6.25,6.23,6.24,1210000.0,4.1922,4.1989,4.1855,4.1922,1210000.0
2009-09-09 09:30:00,6.28,6.3,6.24,6.25,397200.0,4.219,4.2325,4.1922,4.1989,397200.0
2009-09-09 09:35:00,6.25,6.29,6.24,6.27,289200.0,4.1989,4.2258,4.1922,4.2123,289200.0
2009-09-09 09:40:00,6.27,6.33,6.26,6.33,315200.0,4.2123,4.2526,4.2056,4.2526,315200.0
2009-09-09 09:45:00,6.33,6.34,6.31,6.33,513600.0,4.2526,4.2594,4.2392,4.2526,513600.0
2009-09-09 09:50:00,6.33,6.34,6.32,6.33,340000.0,4.2526,4.2594,4.2459,4.2526,340000.0
2009-09-09 09:55:00,6.34,6.35,6.32,6.32,151200.0,4.2594,4.2661,4.2459,4.2459,151200.0
2009-09-09 10:00:00,6.32,6.33,6.3,6.3,307600.0,4.2459,4.2526,4.2325,4.2325,307600.0
2009-09-09 10:05:00,6.31,6.31,6.28,6.29,292800.0,4.2392,4.2392,4.219,4.2258,292800.0
2009-09-09 10:10:00,6.29,6.29,6.25,6.26,371600.0,4.2258,4.2258,4.1989,4.2056,371600.0
2009-09-09 10:15:00,6.26,6.27,6.25,6.26,306400.0,4.2056,4.2123,4.1989,4.2056,306400.0
2009-09-09 10:20:00,6.25,6.26,6.24,6.25,287200.0,4.1989,4.2056,4.1922,4.1989,287200.0
2009-09-09 10:25:00,6.25,6.25,6.22,6.23,256000.0,4.1989,4.1989,4.1787,4.1855,256000.0
2009-09-09 10:30:00,6.23,6.26,6.22,6.25,153200.0,4.1855,4.2056,4.1787,4.1989,153200.0
2009-09-09 10:35:00,6.26,6.27,6.25,6.26,100000.0,4.2056,4.2123,4.1989,4.2056,100000.0
2009-09-09 10:40:00,6.27,6.29,6.27,6.28,170400.0,4.2123,4.2258,4.2123,4.219,170400.0
2009-09-09 10:45:00,6.28,6.29,6.28,6.29,110800.0,4.219,4.2258,4.219,4.2258,110800.0
2009-09-09 10:50:00,6.29,6.3,6.28,6.3,99200.0,4.2258,4.2325,4.219,4.2325,99200.0
2009-09-09 10:55:00,6.3,6.31,6.28,6.29,153200.0,4.2325,4.2392,4.219,4.2258,153200.0
2009-09-09 11:00:00,6.29,6.31,6.29,6.3,89600.0,4.2258,4.2392,4.2258,4.2325,89600.0
2009-09-09 11:05:00,6.3,6.31,6.29,6.29,135600.0,4.2325,4.2392,4.2258,4.2258,135600.0
2009-09-09 11:10:00,6.29,6.3,6.28,6.29,82000.0,4.2258,4.2325,4.219,4.2258,82000.0
2009-09-09 11:15:00,6.29,6.3,6.28,6.29,84400.0,4.2258,4.2325,4.219,4.2258,84400.0
2009-09-09 11:20:00,6.28,6.3,6.28,6.3,105600.0,4.219,4.2325,4.219,4.2325,105600.0
2009-09-09 11:25:00,6.3,6.31,6.29,6.3,113200.0,4.2325,4.2392,4.2258,4.2325,113200.0
2009-09-09 11:30:00,6.31,6.31,6.3,6.31,146000.0,4.2392,4.2392,4.2325,4.2392,146000.0
2009-09-09 11:35:00,6.31,6.31,6.31,6.31,130800.0,4.2392,4.2392,4.2392,4.2392,130800.0
2009-09-09 11:40:00,6.31,6.33,6.31,6.33,292000.0,4.2392,4.2526,4.2392,4.2526,292000.0
2009-09-09 11:45:00,6.33,6.33,6.32,6.32,148400.0,4.2526,4.2526,4.2459,4.2459,148400.0
2009-09-09 11:50:00,6.32,6.32,6.3,6.3,108000.0,4.2459,4.2459,4.2325,4.2325,108000.0
2009-09-09 11:55:00,6.3,6.3,6.29,6.3,156000.0,4.2325,4.2325,4.2258,4.2325,156000.0
2009-09-09 12:00:00,6.3,6.3,6.29,6.3,130000.0,4.2325,4.2325,4.2258,4.2325,130000.0
2009-09-09 12:05:00,6.3,6.3,6.29,6.3,80000.0,4.2325,4.2325,4.2258,4.2325,80000.0
2009-09-09 12:10:00,6.3,6.3,6.29,6.29,80000.0,4.2325,4.2325,4.2258,4.2258,80000.0
2009-09-09 12:15:00,6.29,6.31,6.29,6.31,80400.0,4.2258,4.2392,4.2258,4.2392,80400.0
2009-09-09 12:20:00,6.31,6.32,6.31,6.31,53600.0,4.2392,4.2459,4.2392,4.2392,53600.0
2009-09-09 12:25:00,6.31,6.31,6.29,6.29,42000.0,4.2392,4.2392,4.2258,4.2258,42000.0
2009-09-09 12:30:00,6.3,6.3,6.29,6.3,108400.0,4.2325,4.2325,4.2258,4.2325,108400.0
2009-09-09 12:35:00,6.3,6.3,6.29,6.29,133600.0,4.2325,4.2325,4.2258,4.2258,133600.0
2009-09-09 12:40:00,6.29,6.29,6.29,6.29,41200.0,4.2258,4.2258,4.2258,4.2258,41200.0
2009-09-09 12:45:00,6.29,6.31,6.29,6.3,57200.0,4.2258,4.2392,4.2258,4.2325,57200.0
2009-09-09 12:50:00,6.3,6.31,6.3,6.31,53200.0,4.2325,4.2392,4.2325,4.2392,53200.0
2009-09-09 12:55:00,6.31,6.31,6.3,6.3,66800.0,4.2392,4.2392,4.2325,4.2325,66800.0
2009-09-09 13:00:00,6.3,6.3,6.29,6.3,153200.0,4.2325,4.2325,4.2258,4.2325,153200.0
2009-09-09 13:05:00,6.29,6.31,6.29,6.3,161600.0,4.2258,4.2392,4.2258,4.2325,161600.0
2009-09-09 13:10:00,6.3,6.31,6.29,6.3,161200.0,4.2325,4.2392,4.2258,4.2325,161200.0
2009-09-09 13:15:00,6.3,6.3,6.29,6.3,98000.0,4.2325,4.2325,4.2258,4.2325,98000.0
2009-09-09 13:20:00,6.3,6.3,6.29,6.29,48800.0,4.2325,4.2325,4.2258,4.2258,48800.0
2009-09-09 13:25:00,6.29,6.29,6.27,6.27,240000.0,4.2258,4.2258,4.2123,4.2123,240000.0
2009-09-09 13:30:00,6.27,6.28,6.27,6.28,56800.0,4.2123,4.219,4.2123,4.219,56800.0
2009-09-09 13:35:00,6.28,6.28,6.28,6.28,31200.0,4.219,4.219,4.219,4.219,31200.0
2009-09-09 13:40:00,6.28,6.28,6.28,6.28,56800.0,4.219,4.219,4.219,4.219,56800.0
2009-09-09 13:45:00,6.28,6.28,6.28,6.28,32000.0,4.219,4.219,4.219,4.219,32000.0
2009-09-09 13:50:00,6.28,6.28,6.26,6.27,151600.0,4.219,4.219,4.2056,4.2123,151600.0
2009-09-09 13:55:00,6.27,6.27,6.26,6.26,50000.0,4.2123,4.2123,4.2056,4.2056,50000.0
2009-09-09 14:00:00,6.26,6.27,6.26,6.26,147600.0,4.2056,4.2123,4.2056,4.2056,147600.0
2009-09-09 14:05:00,6.26,6.26,6.24,6.24,162800.0,4.2056,4.2056,4.1922,4.1922,162800.0
2009-09-09 14:10:00,6.24,6.25,6.23,6.24,244000.0,4.1922,4.1989,4.1855,4.1922,244000.0
2009-09-09 14:15:00,6.23,6.24,6.23,6.23,145200.0,4.1855,4.1922,4.1855,4.1855,145200.0
2009-09-09 14:20:00,6.24,6.24,6.21,6.23,390400.0,4.1922,4.1922,4.172,4.1855,390400.0
2009-09-09 14:25:00,6.23,6.24,6.23,6.23,146000.0,4.1855,4.1922,4.1855,4.1855,146000.0
2009-09-09 14:30:00,6.23,6.25,6.23,6.24,220800.0,4.1855,4.1989,4.1855,4.1922,220800.0
2009-09-09 14:35:00,6.24,6.24,6.22,6.23,306800.0,4.1922,4.1922,4.1787,4.1855,306800.0
2009-09-09 14:40:00,6.23,6.24,6.22,6.22,162400.0,4.1855,4.1922,4.1787,4.1787,162400.0
2009-09-09 14:45:00,6.23,6.23,6.21,6.21,252400.0,4.1855,4.1855,4.172,4.172,252400.0
2009-09-09 14:50:00,6.21,6.22,6.2,6.22,214000.0,4.172,4.1787,4.1653,4.1787,214000.0
2009-09-09 14:55:00,6.21,6.22,6.2,6.21,275600.0,4.172,4.1787,4.1653,4.172,275600.0
2009-09-09 15:00:00,6.21,6.23,6.21,6.23,327200.0,4.172,4.1855,4.172,4.1855,327200.0
2009-09-09 15:05:00,6.23,6.24,6.23,6.24,239600.0,4.1855,4.1922,4.1855,4.1922,239600.0
2009-09-09 15:10:00,6.24,6.26,6.23,6.25,180800.0,4.1922,4.2056,4.1855,4.1989,180800.0
2009-09-09 15:15:00,6.25,6.25,6.24,6.25,145600.0,4.1989,4.1989,4.1922,4.1989,145600.0
2009-09-09 15:20:00,6.25,6.25,6.24,6.25,197600.0,4.1989,4.1989,4.1922,4.1989,197600.0
2009-09-09 15:25:00,6.25,6.26,6.24,6.25,188400.0,4.1989,4.2056,4.1922,4.1989,188400.0
2009-09-09 15:30:00,6.25,6.25,6.23,6.24,387200.0,4.1989,4.1989,4.1855,4.1922,387200.0
2009-09-09 15:35:00,6.24,6.25,6.24,6.25,200000.0,4.1922,4.1989,4.1922,4.1989,200000.0
2009-09-09 15:40:00,6.25,6.26,6.25,6.26,295200.0,4.1989,4.2056,4.1989,4.2056,295200.0
2009-09-09 15:45:00,6.26,6.27,6.25,6.27,281600.0,4.2056,4.2123,4.1989,4.2123,281600.0
2009-09-09 15:50:00,6.27,6.27,6.25,6.25,518000.0,4.2123,4.2123,4.1989,4.1989,518000.0
2009-09-09 15:55:00,6.25,6.26,6.25,6.26,346400.0,4.1989,4.2056,4.1989,4.2056,346400.0
2009-09-10 09:30:00,6.29,6.3,6.25,6.29,158800.0,4.2258,4.2325,4.1989,4.2258,158800.0
2009-09-10 09:35:00,6.29,6.29,6.17,6.17,226000.0,4.2258,4.2258,4.1451,4.1451,226000.0
2009-09-10 09:40:00,6.17,6.17,6.1,6.13,406000.0,4.1451,4.1451,4.0981,4.1183,406000.0
2009-09-10 09:45:00,6.13,6.17,6.11,6.17,327200.0,4.1183,4.1451,4.1048,4.1451,327200.0
2009-09-10 09:50:00,6.16,6.18,6.16,6.18,140000.0,4.1384,4.1519,4.1384,4.1519,140000.0
2009-09-10 09:55:00,6.18,6.21,6.18,6.19,279200.0,4.1519,4.172,4.1519,4.1586,279200.0
2009-09-10 10:00:00,6.19,6.24,6.19,6.23,391200.0,4.1586,4.1922,4.1586,4.1855,391200.0
2009-09-10 10:05:00,6.23,6.25,6.22,6.24,234400.0,4.1855,4.1989,4.1787,4.1922,234400.0
2009-09-10 10:10:00,6.24,6.26,6.24,6.26,233200.0,4.1922,4.2056,4.1922,4.2056,233200.0
2009-09-10 10:15:00,6.26,6.26,6.23,6.23,133200.0,4.2056,4.2056,4.1855,4.1855,133200.0
2009-09-10 10:20:00,6.23,6.23,6.2,6.2,197600.0,4.1855,4.1855,4.1653,4.1653,197600.0
2009-09-10 10:25:00,6.2,6.22,6.2,6.21,132800.0,4.1653,4.1787,4.1653,4.172,132800.0
2009-09-10 10:30:00,6.21,6.22,6.2,6.21,134000.0,4.172,4.1787,4.1653,4.172,134000.0
2009-09-10 10:35:00,6.21,6.25,6.21,6.24,128400.0,4.172,4.1989,4.172,4.1922,128400.0
2009-09-10 10:40:00,6.24,6.25,6.23,6.23,107200.0,4.1922,4.1989,4.1855,4.1855,107200.0
2009-09-10 10:45:00,6.22,6.23,6.21,6.22,70800.0,4.1787,4.1855,4.172,4.1787,70800.0
2009-09-10 10:50:00,6.22,6.23,6.21,6.21,116800.0,4.1787,4.1855,4.172,4.172,116800.0
2009-09-10 10:55:00,6.21,6.21,6.2,6.2,129200.0,4.172,4.172,4.1653,4.1653,129200.0
2009-09-10 11:00:00,6.2,6.21,6.19,6.2,130800.0,4.1653,4.172,4.1586,4.1653,130800.0
2009-09-10 11:05:00,6.2,6.21,6.19,6.2,168400.0,4.1653,4.172,4.1586,4.1653,168400.0
2009-09-10 11:10:00,6.2,6.2,6.19,6.19,92800.0,4.1653,4.1653,4.1586,4.1586,92800.0
2009-09-10 11:15:00,6.19,6.19,6.18,6.18,95200.0,4.1586,4.1586,4.1519,4.1519,95200.0
2009-09-10 11:20:00,6.18,6.18,6.16,6.17,163600.0,4.1519,4.1519,4.1384,4.1451,163600.0
2009-09-10 11:25:00,6.16,6.18,6.16,6.17,111200.0,4.1384,4.1519,4.1384,4.1451,111200.0
2009-09-10 11:30:00,6.17,6.17,6.15,6.17,177600.0,4.1451,4.1451,4.1317,4.1451,177600.0
2009-09-10 11:35:00,6.16,6.18,6.16,6.17,137200.0,4.1384,4.1519,4.1384,4.1451,137200.0
2009-09-10 11:40:00,6.17,6.17,6.16,6.17,109200.0,4.1451,4.1451,4.1384,4.1451,109200.0
2009-09-10 11:45:00,6.17,6.2,6.17,6.2,58800.0,4.1451,4.1653,4.1451,4.1653,58800.0
2009-09-10 11:50:00,6.2,6.2,6.18,6.18,52000.0,4.1653,4.1653,4.1519,4.1519,52000.0
2009-09-10 11:55:00,6.19,6.19,6.18,6.19,20000.0,4.1586,4.1586,4.1519,4.1586,20000.0
2009-09-10 12:00:00,6.19,6.19,6.18,6.19,57600.0,4.1586,4.1586,4.1519,4.1586,57600.0
2009-09-10 12:05:00,6.19,6.2,6.19,6.2,48800.0,4.1586,4.1653,4.1586,4.1653,48800.0
2009-09-10 12:10:00,6.2,6.2,6.19,6.2,94800.0,4.1653,4.1653,4.1586,4.1653,94800.0
2009-09-10 12:15:00,6.2,6.2,6.2,6.2,14800.0,4.1653,4.1653,4.1653,4.1653,14800.0
2009-09-10 12:20:00,6.2,6.2,6.19,6.2,68400.0,4.1653,4.1653,4.1586,4.1653,68400.0
2009-09-10 12:25:00,6.19,6.21,6.19,6.2,59600.0,4.1586,4.172,4.1586,4.1653,59600.0
2009-09-10 12:30:00,6.2,6.21,6.2,6.21,37600.0,4.1653,4.172,4.1653,4.172,37600.0
2009-09-10 12:35:00,6.21,6.22,6.2,6.21,138400.0,4.172,4.1787,4.1653,4.172,138400.0
2009-09-10 12:40:00,6.21,6.21,6.18,6.19,312000.0,4.172,4.172,4.1519,4.1586,312000.0
2009-09-10 12:45:00,6.18,6.21,6.18,6.21,281600.0,4.1519,4.172,4.1519,4.172,281600.0
2009-09-10 12:50:00,6.21,6.23,6.21,6.23,137600.0,4.172,4.1855,4.172,4.1855,137600.0
2009-09-10 12:55:00,6.23,6.24,6.22,6.23,124400.0,4.1855,4.1922,4.1787,4.1855,124400.0
2009-09-10 13:00:00,6.23,6.24,6.23,6.24,144800.0,4.1855,4.1922,4.1855,4.1922,144800.0
2009-09-10 13:05:00,6.24,6.26,6.24,6.25,294400.0,4.1922,4.2056,4.1922,4.1989,294400.0
2009-09-10 13:10:00,6.25,6.26,6.23,6.26,230800.0,4.1989,4.2056,4.1855,4.2056,230800.0
2009-09-10 13:15:00,6.26,6.27,6.25,6.26,255600.0,4.2056,4.2123,4.1989,4.2056,255600.0
2009-09-10 13:20:00,6.26,6.26,6.25,6.25,204000.0,4.2056,4.2056,4.1989,4.1989,204000.0
2009-09-10 13:25:00,6.25,6.25,6.23,6.23,117200.0,4.1989,4.1989,4.1855,4.1855,117200.0
2009-09-10 13:30:00,6.23,6.24,6.23,6.24,224400.0,4.1855,4.1922,4.1855,4.1922,224400.0
2009-09-10 13:35:00,6.23,6.25,6.23,6.25,67600.0,4.1855,4.1989,4.1855,4.1989,67600.0
2009-09-10 13:40:00,6.25,6.25,6.24,6.24,139600.0,4.1989,4.1989,4.1922,4.1922,139600.0
2009-09-10 13:45:00,6.25,6.26,6.24,6.25,74800.0,4.1989,4.2056,4.1922,4.1989,74800.0
2009-09-10 13:50:00,6.25,6.27,6.25,6.25,207600.0,4.1989,4.2123,4.1989,4.1989,207600.0
2009-09-10 13:55:00,6.25,6.25,6.25,6.25,69600.0,4.1989,4.1989,4.1989,4.1989,69600.0
2009-09-10 14:00:00,6.25,6.26,6.25,6.25,156400.0,4.1989,4.2056,4.1989,4.1989,156400.0
2009-09-10 14:05:00,6.25,6.26,6.25,6.26,102000.0,4.1989,4.2056,4.1989,4.2056,102000.0
2009-09-10 14:10:00,6.26,6.26,6.24,6.25,138000.0,4.2056,4.2056,4.1922,4.1989,138000.0
2009-09-10 14:15:00,6.25,6.25,6.25,6.25,118800.0,4.1989,4.1989,4.1989,4.1989,118800.0
2009-09-10 14:20:00,6.25,6.26,6.25,6.25,58400.0,4.1989,4.2056,4.1989,4.1989,58400.0
2009-09-10 14:25:00,6.26,6.26,6.25,6.26,140000.0,4.2056,4.2056,4.1989,4.2056,140000.0
2009-09-10 14:30:00,6.26,6.26,6.25,6.25,149200.0,4.2056,4.2056,4.1989,4.1989,149200.0
2009-09-10 14:35:00,6.25,6.26,6.24,6.24,109200.0,4.1989,4.2056,4.1922,4.1922,109200.0
2009-09-10 14:40:00,6.24,6.25,6.24,6.24,81200.0,4.1922,4.1989,4.1922,4.1922,81200.0
2009-09-10 14:45:00,6.24,6.24,6.23,6.24,64000.0,4.1922,4.1922,4.1855,4.1922,64000.0
2009-09-10 14:50:00,6.24,6.24,6.22,6.22,296000.0,4.1922,4.1922,4.1787,4.1787,296000.0
2009-09-10 14:55:00,6.22,6.23,6.22,6.23,149200.0,4.1787,4.1855,4.1787,4.1855,149200.0
2009-09-10 15:00:00,6.23,6.23,6.22,6.22,143200.0,4.1855,4.1855,4.1787,4.1787,143200.0
2009-09-10 15:05:00,6.22,6.23,6.2,6.21,361200.0,4.1787,4.1855,4.1653,4.172,361200.0
2009-09-10 15:10:00,6.21,6.21,6.2,6.21,406800.0,4.172,4.172,4.1653,4.172,406800.0
2009-09-10 15:15:00,6.21,6.21,6.2,6.21,130000.0,4.172,4.172,4.1653,4.172,130000.0
2009-09-10 15:20:00,6.21,6.22,6.21,6.21,215200.0,4.172,4.1787,4.172,4.172,215200.0
2009-09-10 15:25:00,6.21,6.23,6.21,6.23,330800.0,4.172,4.1855,4.172,4.1855,330800.0
2009-09-10 15:30:00,6.23,6.24,6.22,6.24,380400.0,4.1855,4.1922,4.1787,4.1922,380400.0
2009-09-10 15:35:00,6.24,6.25,6.23,6.25,559600.0,4.1922,4.1989,4.1855,4.1989,559600.0
2009-09-10 15:40:00,6.25,6.25,6.24,6.24,412800.0,4.1989,4.1989,4.1922,4.1922,412800.0
2009-09-10 15:45:00,6.25,6.25,6.24,6.25,314000.0,4.1989,4.1989,4.1922,4.1989,314000.0
2009-09-10 15:50:00,6.25,6.25,6.24,6.24,372400.0,4.1989,4.1989,4.1922,4.1922,372400.0
2009-09-10 15:55:00,6.24,6.25,6.24,6.25,526800.0,4.1922,4.1989,4.1922,4.1989,526800.0
2009-09-11 09:30:00,6.27,6.27,6.2,6.2,168000.0,4.2123,4.2123,4.1653,4.1653,168000.0
2009-09-11 09:35:00,6.21,6.23,6.2,6.22,188800.0,4.172,4.1855,4.1653,4.1787,188800.0
2009-09-11 09:40:00,6.22,6.23,6.18,6.2,212400.0,4.1787,4.1855,4.1519,4.1653,212400.0
2009-09-11 09:45:00,6.2,6.22,6.19,6.21,215600.0,4.1653,4.1787,4.1586,4.172,215600.0
2009-09-11 09:50:00,6.21,6.23,6.2,6.22,432000.0,4.172,4.1855,4.1653,4.1787,432000.0
2009-09-11 09:55:00,6.22,6.23,6.19,6.2,216000.0,4.1787,4.1855,4.1586,4.1653,216000.0
2009-09-11 10:00:00,6.2,6.23,6.2,6.21,374000.0,4.1653,4.1855,4.1653,4.172,374000.0
2009-09-11 10:05:00,6.21,6.21,6.16,6.18,420000.0,4.172,4.172,4.1384,4.1519,420000.0
2009-09-11 10:10:00,6.18,6.18,6.15,6.15,194400.0,4.1519,4.1519,4.1317,4.1317,194400.0
2009-09-11 10:15:00,6.15,6.19,6.15,6.19,187600.0,4.1317,4.1586,4.1317,4.1586,187600.0
2009-09-11 10:20:00,6.2,6.21,6.18,6.2,160000.0,4.1653,4.172,4.1519,4.1653,160000.0
2009-09-11 10:25:00,6.2,6.2,6.17,6.18,82800.0,4.1653,4.1653,4.1451,4.1519,82800.0
2009-09-11 10:30:00,6.19,6.23,6.18,6.21,188000.0,4.1586,4.1855,4.1519,4.172,188000.0
2009-09-11 10:35:00,6.21,6.21,6.19,6.19,70800.0,4.172,4.172,4.1586,4.1586,70800.0
2009-09-11 10:40:00,6.18,6.2,6.16,6.17,132000.0,4.1519,4.1653,4.1384,4.1451,132000.0
2009-09-11 10:45:00,6.16,6.18,6.16,6.18,72000.0,4.1384,4.1519,4.1384,4.1519,72000.0
2009-09-11 10:50:00,6.18,6.18,6.18,6.18,48400.0,4.1519,4.1519,4.1519,4.1519,48400.0
2009-09-11 10:55:00,6.19,6.19,6.18,6.18,72800.0,4.1586,4.1586,4.1519,4.1519,72800.0
2009-09-11 11:00:00,6.18,6.18,6.18,6.18,57200.0,4.1519,4.1519,4.1519,4.1519,57200.0
2009-09-11 11:05:00,6.18,6.19,6.18,6.19,102000.0,4.1519,4.1586,4.1519,4.1586,102000.0
2009-09-11 11:10:00,6.19,6.21,6.18,6.2,786400.0,4.1586,4.172,4.1519,4.1653,786400.0
2009-09-11 11:15:00,6.2,6.22,6.2,6.22,138800.0,4.1653,4.1787,4.1653,4.1787,138800.0
2009-09-11 11:20:00,6.22,6.22,6.21,6.22,105600.0,4.1787,4.1787,4.172,4.1787,105600.0
2009-09-11 11:25:00,6.21,6.22,6.2,6.2,132400.0,4.172,4.1787,4.1653,4.1653,132400.0
2009-09-11 11:30:00,6.2,6.21,6.2,6.2,112400.0,4.1653,4.172,4.1653,4.1653,112400.0
2009-09-11 11:35:00,6.2,6.2,6.19,6.19,139200.0,4.1653,4.1653,4.1586,4.1586,139200.0
2009-09-11 11:40:00,6.19,6.19,6.18,6.19,126400.0,4.1586,4.1586,4.1519,4.1586,126400.0
2009-09-11 11:45:00,6.19,6.2,6.19,6.19,88800.0,4.1586,4.1653,4.1586,4.1586,88800.0
2009-09-11 11:50:00,6.19,6.19,6.17,6.17,149600.0,4.1586,4.1586,4.1451,4.1451,149600.0
2009-09-11 11:55:00,6.17,6.18,6.17,6.18,94800.0,4.1451,4.1519,4.1451,4.1519,94800.0
2009-09-11 12:00:00,6.18,6.2,6.17,6.2,118800.0,4.1519,4.1653,4.1451,4.1653,118800.0
2009-09-11 12:05:00,6.2,6.2,6.18,6.19,95200.0,4.1653,4.1653,4.1519,4.1586,95200.0
2009-09-11 12:10:00,6.19,6.19,6.17,6.18,144400.0,4.1586,4.1586,4.1451,4.1519,144400.0
2009-09-11 12:15:00,6.18,6.18,6.17,6.18,73200.0,4.1519,4.1519,4.1451,4.1519,73200.0
2009-09-11 12:20:00,6.18,6.18,6.15,6.15,137200.0,4.1519,4.1519,4.1317,4.1317,137200.0
2009-09-11 12:25:00,6.15,6.15,6.15,6.15,106400.0,4.1317,4.1317,4.1317,4.1317,106400.0
2009-09-11 12:30:00,6.15,6.16,6.15,6.16,47200.0,4.1317,4.1384,4.1317,4.1384,47200.0
2009-09-11 12:35:00,6.16,6.16,6.14,6.15,114400.0,4.1384,4.1384,4.125,4.1317,114400.0
2009-09-11 12:40:00,6.15,6.16,6.14,6.15,63200.0,4.1317,4.1384,4.125,4.1317,63200.0
2009-09-11 12:45:00,6.15,6.16,6.15,6.16,36800.0,4.1317,4.1384,4.1317,4.1384,36800.0
2009-09-11 12:50:00,6.16,6.17,6.16,6.17,52800.0,4.1384,4.1451,4.1384,4.1451,52800.0
2009-09-11 12:55:00,6.17,6.18,6.17,6.18,86400.0,4.1451,4.1519,4.1451,4.1519,86400.0
2009-09-11 13:00:00,6.18,6.18,6.17,6.17,42000.0,4.1519,4.1519,4.1451,4.1451,42000.0
2009-09-11 13:05:00,6.17,6.17,6.16,6.16,70400.0,4.1451,4.1451,4.1384,4.1384,70400.0
2009-09-11 13:10:00,6.16,6.16,6.15,6.15,242000.0,4.1384,4.1384,4.1317,4.1317,242000.0
2009-09-11 13:15:00,6.15,6.16,6.15,6.15,266400.0,4.1317,4.1384,4.1317,4.1317,266400.0
2009-09-11 13:20:00,6.15,6.15,6.15,6.15,178400.0,4.1317,4.1317,4.1317,4.1317,178400.0
2009-09-11 13:25:00,6.15,6.16,6.15,6.15,96400.0,4.1317,4.1384,4.1317,4.1317,96400.0
2009-09-11 13:30:00,6.15,6.17,6.15,6.17,63600.0,4.1317,4.1451,4.1317,4.1451,63600.0
2009-09-11 13:35:00,6.17,6.17,6.16,6.16,56800.0,4.1451,4.1451,4.1384,4.1384,56800.0
2009-09-11 13:40:00,6.16,6.16,6.15,6.15,88400.0,4.1384,4.1384,4.1317,4.1317,88400.0
2009-09-11 13:45:00,6.15,6.16,6.15,6.15,68000.0,4.1317,4.1384,4.1317,4.1317,68000.0
2009-09-11 13:50:00,6.16,6.17,6.16,6.16,82800.0,4.1384,4.1451,4.1384,4.1384,82800.0
2009-09-11 13:55:00,6.16,6.18,6.16,6.16,114000.0,4.1384,4.1519,4.1384,4.1384,114000.0
2009-09-11 14:00:00,6.16,6.18,6.16,6.18,128800.0,4.1384,4.1519,4.1384,4.1519,128800.0
2009-09-11 14:05:00,6.18,6.18,6.15,6.17,255200.0,4.1519,4.1519,4.1317,4.1451,255200.0
2009-09-11 14:10:00,6.17,6.18,6.16,6.18,87200.0,4.1451,4.1519,4.1384,4.1519,87200.0
2009-09-11 14:15:00,6.18,6.18,6.17,6.18,110800.0,4.1519,4.1519,4.1451,4.1519,110800.0
2009-09-11 14:20:00,6.18,6.2,6.18,6.19,228800.0,4.1519,4.1653,4.1519,4.1586,228800.0
2009-09-11 14:25:00,6.19,6.19,6.18,6.18,143600.0,4.1586,4.1586,4.1519,4.1519,143600.0
2009-09-11 14:30:00,6.18,6.2,6.18,6.19,136800.0,4.1519,4.1653,4.1519,4.1586,136800.0
2009-09-11 14:35:00,6.19,6.2,6.18,6.18,99200.0,4.1586,4.1653,4.1519,4.1519,99200.0
2009-09-11 14:40:00,6.18,6.19,6.18,6.18,55600.0,4.1519,4.1586,4.1519,4.1519,55600.0
2009-09-11 14:45:00,6.18,6.18,6.18,6.18,82000.0,4.1519,4.1519,4.1519,4.1519,82000.0
2009-09-11 14:50:00,6.18,6.18,6.18,6.18,44000.0,4.1519,4.1519,4.1519,4.1519,44000.0
2009-09-11 14:55:00,6.18,6.19,6.18,6.18,336400.0,4.1519,4.1586,4.1519,4.1519,336400.0
2009-09-11 15:00:00,6.18,6.18,6.18,6.18,71200.0,4.1519,4.1519,4.1519,4.1519,71200.0
2009-09-11 15:05:00,6.18,6.18,6.17,6.17,185600.0,4.1519,4.1519,4.1451,4.1451,185600.0
2009-09-11 15:10:00,6.17,6.18,6.17,6.17,134400.0,4.1451,4.1519,4.1451,4.1451,134400.0
2009-09-11 15:15:00,6.18,6.18,6.17,6.18,145200.0,4.1519,4.1519,4.1451,4.1519,145200.0
2009-09-11 15:20:00,6.18,6.18,6.17,6.18,214000.0,4.1519,4.1519,4.1451,4.1519,214000.0
2009-09-11 15:25:00,6.18,6.18,6.17,6.18,217200.0,4.1519,4.1519,4.1451,4.1519,217200.0
2009-09-11 15:30:00,6.18,6.18,6.17,6.17,155200.0,4.1519,4.1519,4.1451,4.1451,155200.0
2009-09-11 15:35:00,6.17,6.17,6.17,6.17,228000.0,4.1451,4.1451,4.1451,4.1451,228000.0
2009-09-11 15:40:00,6.17,6.18,6.17,6.18,243200.0,4.1451,4.1519,4.1451,4.1519,243200.0
2009-09-11 15:45:00,6.18,6.19,6.18,6.18,305600.0,4.1519,4.1586,4.1519,4.1519,305600.0
2009-09-11 15:50:00,6.18,6.18,6.17,6.17,346800.0,4.1519,4.1519,4.1451,4.1451,346800.0
2009-09-11 15:55:00,6.17,6.18,6.17,6.17,388800.0,4.1451,4.1519,4.1451,4.1451,388800.0
2009-09-14 09:30:00,6.13,6.14,6.06,6.09,293200.0,4.1183,4.125,4.0712,4.0914,293200.0
2009-09-14 09:35:00,6.09,6.13,6.07,6.13,315600.0,4.0914,4.1183,4.078,4.1183,315600.0
2009-09-14 09:40:00,6.12,6.16,6.1,6.14,338800.0,4.1116,4.1384,4.0981,4.125,338800.0
2009-09-14 09:45:00,6.14,6.15,6.12,6.14,183600.0,4.125,4.1317,4.1116,4.125,183600.0
2009-09-14 09:50:00,6.14,6.17,6.14,6.17,391200.0,4.125,4.1451,4.125,4.1451,391200.0
2009-09-14 09:55:00,6.17,6.24,6.15,6.2,1283600.0,4.1451,4.1922,4.1317,4.1653,1283600.0
2009-09-14 10:00:00,6.19,6.25,6.17,6.24,419600.0,4.1586,4.1989,4.1451,4.1922,419600.0
2009-09-14 10:05:00,6.24,6.25,6.22,6.25,376000.0,4.1922,4.1989,4.1787,4.1989,376000.0
2009-09-14 10:10:00,6.25,6.27,6.24,6.26,608000.0,4.1989,4.2123,4.1922,4.2056,608000.0
2009-09-14 10:15:00,6.26,6.34,6.26,6.33,772000.0,4.2056,4.2594,4.2056,4.2526,772000.0
2009-09-14 10:20:00,6.34,6.36,6.31,6.34,543600.0,4.2594,4.2728,4.2392,4.2594,543600.0
2009-09-14 10:25:00,6.35,6.35,6.31,6.33,250000.0,4.2661,4.2661,4.2392,4.2526,250000.0
2009-09-14 10:30:00,6.33,6.35,6.31,6.34,507200.0,4.2526,4.2661,4.2392,4.2594,507200.0
2009-09-14 10:35:00,6.34,6.37,6.34,6.36,392800.0,4.2594,4.2795,4.2594,4.2728,392800.0
2009-09-14 10:40:00,6.36,6.4,6.36,6.4,569200.0,4.2728,4.2997,4.2728,4.2997,569200.0
2009-09-14 10:45:00,6.4,6.46,6.39,6.41,1182400.0,4.2997,4.34,4.2929,4.3064,1182400.0
2009-09-14 10:50:00,6.41,6.42,6.34,6.35,942400.0,4.3064,4.3131,4.2594,4.2661,942400.0
2009-09-14 10:55:00,6.35,6.36,6.32,6.36,500400.0,4.2661,4.2728,4.2459,4.2728,500400.0
2009-09-14 11:00:00,6.36,6.4,6.35,6.39,349200.0,4.2728,4.2997,4.2661,4.2929,349200.0
2009-09-14 11:05:00,6.39,6.42,6.37,6.41,361600.0,4.2929,4.3131,4.2795,4.3064,361600.0
2009-09-14 11:10:00,6.41,6.42,6.4,6.4,491200.0,4.3064,4.3131,4.2997,4.2997,491200.0
2009-09-14 11:15:00,6.41,6.43,6.4,6.42,188400.0,4.3064,4.3198,4.2997,4.3131,188400.0
2009-09-14 11:20:00,6.42,6.42,6.39,6.39,405600.0,4.3131,4.3131,4.2929,4.2929,405600.0
2009-09-14 11:25:00,6.39,6.39,6.35,6.35,566800.0,4.2929,4.2929,4.2661,4.2661,566800.0
2009-09-14 11:30:00,6.35,6.37,6.35,6.36,302000.0,4.2661,4.2795,4.2661,4.2728,302000.0
2009-09-14 11:35:00,6.37,6.38,6.36,6.37,359600.0,4.2795,4.2862,4.2728,4.2795,359600.0
2009-09-14 11:40:00,6.37,6.38,6.37,6.38,174400.0,4.2795,4.2862,4.2795,4.2862,174400.0
2009-09-14 11:45:00,6.38,6.38,6.34,6.34,312800.0,4.2862,4.2862,4.2594,4.2594,312800.0
2009-09-14 11:50:00,6.34,6.35,6.34,6.35,222000.0,4.2594,4.2661,4.2594,4.2661,222000.0
2009-09-14 11:55:00,6.35,6.36,6.34,6.36,421200.0,4.2661,4.2728,4.2594,4.2728,421200.0
2009-09-14 12:00:00,6.36,6.38,6.36,6.38,303200.0,4.2728,4.2862,4.2728,4.2862,303200.0
2009-09-14 12:05:00,6.38,6.38,6.38,6.38,271200.0,4.2862,4.2862,4.2862,4.2862,271200.0
2009-09-14 12:10:00,6.38,6.42,6.38,6.41,572800.0,4.2862,4.3131,4.2862,4.3064,572800.0
2009-09-14 12:15:00,6.41,6.45,6.41,6.44,383200.0,4.3064,4.3333,4.3064,4.3265,383200.0
2009-09-14 12:20:00,6.44,6.46,6.44,6.46,572400.0,4.3265,4.34,4.3265,4.34,572400.0
2009-09-14 12:25:00,6.46,6.46,6.43,6.44,287200.0,4.34,4.34,4.3198,4.3265,287200.0
2009-09-14 12:30:00,6.44,6.47,6.44,6.46,338800.0,4.3265,4.3467,4.3265,4.34,338800.0
2009-09-14 12:35:00,6.46,6.48,6.44,6.45,420800.0,4.34,4.3534,4.3265,4.3333,420800.0
2009-09-14 12:40:00,6.45,6.45,6.42,6.43,353200.0,4.3333,4.3333,4.3131,4.3198,353200.0
2009-09-14 12:45:00,6.43,6.43,6.38,6.39,464400.0,4.3198,4.3198,4.2862,4.2929,464400.0
2009-09-14 12:50:00,6.39,6.39,6.38,6.39,190000.0,4.2929,4.2929,4.2862,4.2929,190000.0
2009-09-14 12:55:00,6.39,6.4,6.39,6.39,95600.0,4.2929,4.2997,4.2929,4.2929,95600.0
2009-09-14 13:00:00,6.39,6.39,6.37,6.37,107600.0,4.2929,4.2929,4.2795,4.2795,107600.0
2009-09-14 13:05:00,6.37,6.37,6.36,6.36,70400.0,4.2795,4.2795,4.2728,4.2728,70400.0
2009-09-14 13:10:00,6.36,6.36,6.34,6.34,158400.0,4.2728,4.2728,4.2594,4.2594,158400.0
2009-09-14 13:15:00,6.34,6.35,6.33,6.33,227200.0,4.2594,4.2661,4.2526,4.2526,227200.0
2009-09-14 13:20:00,6.33,6.34,6.33,6.33,109200.0,4.2526,4.2594,4.2526,4.2526,109200.0
2009-09-14 13:25:00,6.33,6.34,6.33,6.33,83600.0,4.2526,4.2594,4.2526,4.2526,83600.0
2009-09-14 13:30:00,6.33,6.35,6.33,6.35,229600.0,4.2526,4.2661,4.2526,4.2661,229600.0
2009-09-14 13:35:00,6.35,6.35,6.34,6.35,162800.0,4.2661,4.2661,4.2594,4.2661,162800.0
2009-09-14 13:40:00,6.35,6.35,6.34,6.34,133600.0,4.2661,4.2661,4.2594,4.2594,133600.0
2009-09-14 13:45:00,6.34,6.35,6.34,6.35,96400.0,4.2594,4.2661,4.2594,4.2661,96400.0
2009-09-14 13:50:00,6.35,6.35,6.34,6.35,146800.0,4.2661,4.2661,4.2594,4.2661,146800.0
2009-09-14 13:55:00,6.35,6.35,6.34,6.35,128000.0,4.2661,4.2661,4.2594,4.2661,128000.0
2009-09-14 14:00:00,6.35,6.37,6.35,6.37,344800.0,4.2661,4.2795,4.2661,4.2795,344800.0
2009-09-14 14:05:00,6.37,6.38,6.36,6.37,196000.0,4.2795,4.2862,4.2728,4.2795,196000.0
2009-09-14 14:10:00,6.37,6.38,6.36,6.37,121600.0,4.2795,4.2862,4.2728,4.2795,121600.0
2009-09-14 14:15:00,6.37,6.37,6.36,6.36,68000.0,4.2795,4.2795,4.2728,4.2728,68000.0
2009-09-14 14:20:00,6.36,6.37,6.35,6.35,182400.0,4.2728,4.2795,4.2661,4.2661,182400.0
2009-09-14 14:25:00,6.35,6.39,6.35,6.39,306400.0,4.2661,4.2929,4.2661,4.2929,306400.0
2009-09-14 14:30:00,6.4,6.41,6.4,6.4,384400.0,4.2997,4.3064,4.2997,4.2997,384400.0
2009-09-14 14:35:00,6.4,6.4,6.4,6.4,163200.0,4.2997,4.2997,4.2997,4.2997,163200.0
2009-09-14 14:40:00,6.4,6.41,6.4,6.4,118400.0,4.2997,4.3064,4.2997,4.2997,118400.0
2009-09-14 14:45:00,6.4,6.41,6.4,6.4,156800.0,4.2997,4.3064,4.2997,4.2997,156800.0
2009-09-14 14:50:00,6.4,6.42,6.4,6.41,285200.0,4.2997,4.3131,4.2997,4.3064,285200.0
2009-09-14 14:55:00,6.41,6.41,6.4,6.4,326400.0,4.3064,4.3064,4.2997,4.2997,326400.0
2009-09-14 15:00:00,6.4,6.41,6.4,6.4,342400.0,4.2997,4.3064,4.2997,4.2997,342400.0
2009-09-14 15:05:00,6.4,6.41,6.4,6.4,229600.0,4.2997,4.3064,4.2997,4.2997,229600.0
2009-09-14 15:10:00,6.4,6.4,6.39,6.39,178800.0,4.2997,4.2997,4.2929,4.2929,178800.0
2009-09-14 15:15:00,6.39,6.39,6.38,6.39,213600.0,4.2929,4.2929,4.2862,4.2929,213600.0
2009-09-14 15:20:00,6.39,6.39,6.39,6.39,120000.0,4.2929,4.2929,4.2929,4.2929,120000.0
2009-09-14 15:25:00,6.39,6.39,6.37,6.38,196000.0,4.2929,4.2929,4.2795,4.2862,196000.0
2009-09-14 15:30:00,6.38,6.4,6.38,6.39,180000.0,4.2862,4.2997,4.2862,4.2929,180000.0
2009-09-14 15:35:00,6.39,6.4,6.39,6.4,195200.0,4.2929,4.2997,4.2929,4.2997,195200.0
2009-09-14 15:40:00,6.4,6.41,6.38,6.38,688800.0,4.2997,4.3064,4.2862,4.2862,688800.0
2009-09-14 15:45:00,6.38,6.41,6.38,6.4,373600.0,4.2862,4.3064,4.2862,4.2997,373600.0
2009-09-14 15:50:00,6.4,6.42,6.39,6.4,631200.0,4.2997,4.3131,4.2929,4.2997,631200.0
2009-09-14 15:55:00,6.4,6.42,6.4,6.41,773200.0,4.2997,4.3131,4.2997,4.3064,773200.0
2009-09-15 09:30:00,6.42,6.43,6.36,6.41,244400.0,4.3131,4.3198,4.2728,4.3064,244400.0
2009-09-15 09:35:00,6.42,6.46,6.41,6.44,484400.0,4.3131,4.34,4.3064,4.3265,484400.0
2009-09-15 09:40:00,6.44,6.45,6.43,6.44,298000.0,4.3265,4.3333,4.3198,4.3265,298000.0
2009-09-15 09:45:00,6.44,6.46,6.43,6.43,314400.0,4.3265,4.34,4.3198,4.3198,314400.0
2009-09-15 09:50:00,6.43,6.44,6.39,6.41,649600.0,4.3198,4.3265,4.2929,4.3064,649600.0
2009-09-15 09:55:00,6.41,6.41,6.39,6.4,251200.0,4.3064,4.3064,4.2929,4.2997,251200.0
2009-09-15 10:00:00,6.4,6.41,6.36,6.38,315600.0,4.2997,4.3064,4.2728,4.2862,315600.0
2009-09-15 10:05:00,6.38,6.41,6.38,6.4,449600.0,4.2862,4.3064,4.2862,4.2997,449600.0
2009-09-15 10:10:00,6.4,6.42,6.4,6.4,232800.0,4.2997,4.3131,4.2997,4.2997,232800.0
2009-09-15 10:15:00,6.4,6.41,6.35,6.35,295200.0,4.2997,4.3064,4.2661,4.2661,295200.0
2009-09-15 10:20:00,6.35,6.39,6.35,6.38,276000.0,4.2661,4.2929,4.2661,4.2862,276000.0
2009-09-15 10:25:00,6.38,6.42,6.37,6.41,240800.0,4.2862,4.3131,4.2795,4.3064,240800.0
2009-09-15 10:30:00,6.41,6.42,6.38,6.39,219600.0,4.3064,4.3131,4.2862,4.2929,219600.0
2009-09-15 10:35:00,6.39,6.4,6.36,6.36,207200.0,4.2929,4.2997,4.2728,4.2728,207200.0
2009-09-15 10:40:00,6.36,6.39,6.35,6.39,167600.0,4.2728,4.2929,4.2661,4.2929,167600.0
2009-09-15 10:45:00,6.39,6.43,6.38,6.41,257600.0,4.2929,4.3198,4.2862,4.3064,257600.0
2009-09-15 10:50:00,6.41,6.41,6.39,6.39,81600.0,4.3064,4.3064,4.2929,4.2929,81600.0
2009-09-15 10:55:00,6.39,6.4,6.38,6.4,74400.0,4.2929,4.2997,4.2862,4.2997,74400.0
2009-09-15 11:00:00,6.4,6.4,6.37,6.38,319200.0,4.2997,4.2997,4.2795,4.2862,319200.0
2009-09-15 11:05:00,6.38,6.4,6.37,6.39,83600.0,4.2862,4.2997,4.2795,4.2929,83600.0
2009-09-15 11:10:00,6.39,6.39,6.38,6.38,26000.0,4.2929,4.2929,4.2862,4.2862,26000.0
2009-09-15 11:15:00,6.39,6.4,6.38,6.38,113200.0,4.2929,4.2997,4.2862,4.2862,113200.0
2009-09-15 11:20:00,6.39,6.39,6.38,6.39,57200.0,4.2929,4.2929,4.2862,4.2929,57200.0
2009-09-15 11:25:00,6.39,6.4,6.38,6.39,70400.0,4.2929,4.2997,4.2862,4.2929,70400.0
2009-09-15 11:30:00,6.39,6.4,6.39,6.39,77600.0,4.2929,4.2997,4.2929,4.2929,77600.0
2009-09-15 11:35:00,6.39,6.39,6.38,6.38,79200.0,4.2929,4.2929,4.2862,4.2862,79200.0
2009-09-15 11:40:00,6.38,6.39,6.38,6.39,21600.0,4.2862,4.2929,4.2862,4.2929,21600.0
2009-09-15 11:45:00,6.39,6.4,6.38,6.4,68400.0,4.2929,4.2997,4.2862,4.2997,68400.0
2009-09-15 11:50:00,6.4,6.41,6.4,6.4,54000.0,4.2997,4.3064,4.2997,4.2997,54000.0
2009-09-15 11:55:00,6.4,6.4,6.38,6.4,110800.0,4.2997,4.2997,4.2862,4.2997,110800.0
2009-09-15 12:00:00,6.4,6.41,6.39,6.4,131200.0,4.2997,4.3064,4.2929,4.2997,131200.0
2009-09-15 12:05:00,6.39,6.4,6.39,6.39,51200.0,4.2929,4.2997,4.2929,4.2929,51200.0
2009-09-15 12:10:00,6.39,6.39,6.39,6.39,22400.0,4.2929,4.2929,4.2929,4.2929,22400.0
2009-09-15 12:15:00,6.39,6.39,6.38,6.38,59200.0,4.2929,4.2929,4.2862,4.2862,59200.0
2009-09-15 12:20:00,6.38,6.38,6.37,6.37,35600.0,4.2862,4.2862,4.2795,4.2795,35600.0
2009-09-15 12:25:00,6.37,6.37,6.36,6.37,64400.0,4.2795,4.2795,4.2728,4.2795,64400.0
2009-09-15 12:30:00,6.36,6.37,6.36,6.37,80000.0,4.2728,4.2795,4.2728,4.2795,80000.0
2009-09-15 12:35:00,6.37,6.37,6.36,6.36,98400.0,4.2795,4.2795,4.2728,4.2728,98400.0
2009-09-15 12:40:00,6.36,6.36,6.35,6.35,54000.0,4.2728,4.2728,4.2661,4.2661,54000.0
2009-09-15 12:45:00,6.36,6.37,6.35,6.36,96400.0,4.2728,4.2795,4.2661,4.2728,96400.0
2009-09-15 12:50:00,6.36,6.37,6.36,6.37,40400.0,4.2728,4.2795,4.2728,4.2795,40400.0
2009-09-15 12:55:00,6.37,6.37,6.35,6.37,117600.0,4.2795,4.2795,4.2661,4.2795,117600.0
2009-09-15 13:00:00,6.37,6.37,6.36,6.36,111600.0,4.2795,4.2795,4.2728,4.2728,111600.0
2009-09-15 13:05:00,6.36,6.38,6.36,6.38,67600.0,4.2728,4.2862,4.2728,4.2862,67600.0
2009-09-15 13:10:00,6.38,6.39,6.38,6.39,73600.0,4.2862,4.2929,4.2862,4.2929,73600.0
2009-09-15 13:15:00,6.39,6.39,6.37,6.37,88400.0,4.2929,4.2929,4.2795,4.2795,88400.0
2009-09-15 13:20:00,6.37,6.39,6.37,6.39,102000.0,4.2795,4.2929,4.2795,4.2929,102000.0
2009-09-15 13:25:00,6.39,6.39,6.36,6.36,161600.0,4.2929,4.2929,4.2728,4.2728,161600.0
2009-09-15 13:30:00,6.36,6.37,6.35,6.36,61600.0,4.2728,4.2795,4.2661,4.2728,61600.0
2009-09-15 13:35:00,6.36,6.37,6.36,6.37,71600.0,4.2728,4.2795,4.2728,4.2795,71600.0
2009-09-15 13:40:00,6.37,6.37,6.36,6.36,46800.0,4.2795,4.2795,4.2728,4.2728,46800.0
2009-09-15 13:45:00,6.36,6.36,6.36,6.36,48000.0,4.2728,4.2728,4.2728,4.2728,48000.0
2009-09-15 13:50:00,6.36,6.38,6.36,6.38,88000.0,4.2728,4.2862,4.2728,4.2862,88000.0
2009-09-15 13:55:00,6.37,6.38,6.37,6.38,41600.0,4.2795,4.2862,4.2795,4.2862,41600.0
2009-09-15 14:00:00,6.38,6.38,6.36,6.36,68400.0,4.2862,4.2862,4.2728,4.2728,68400.0
2009-09-15 14:05:00,6.36,6.36,6.35,6.35,99200.0,4.2728,4.2728,4.2661,4.2661,99200.0
2009-09-15 14:10:00,6.35,6.36,6.35,6.35,94400.0,4.2661,4.2728,4.2661,4.2661,94400.0
2009-09-15 14:15:00,6.35,6.36,6.34,6.35,219600.0,4.2661,4.2728,4.2594,4.2661,219600.0
2009-09-15 14:20:00,6.35,6.36,6.35,6.35,94800.0,4.2661,4.2728,4.2661,4.2661,94800.0
2009-09-15 14:25:00,6.35,6.36,6.35,6.35,107600.0,4.2661,4.2728,4.2661,4.2661,107600.0
2009-09-15 14:30:00,6.35,6.37,6.35,6.37,229200.0,4.2661,4.2795,4.2661,4.2795,229200.0
2009-09-15 14:35:00,6.37,6.38,6.36,6.36,770800.0,4.2795,4.2862,4.2728,4.2728,770800.0
2009-09-15 14:40:00,6.36,6.37,6.36,6.37,65200.0,4.2728,4.2795,4.2728,4.2795,65200.0
2009-09-15 14:45:00,6.37,6.37,6.35,6.36,101600.0,4.2795,4.2795,4.2661,4.2728,101600.0
2009-09-15 14:50:00,6.36,6.36,6.35,6.36,98400.0,4.2728,4.2728,4.2661,4.2728,98400.0
2009-09-15 14:55:00,6.36,6.38,6.36,6.37,174000.0,4.2728,4.2862,4.2728,4.2795,174000.0
2009-09-15 15:00:00,6.37,6.37,6.35,6.36,159600.0,4.2795,4.2795,4.2661,4.2728,159600.0
2009-09-15 15:05:00,6.36,6.36,6.35,6.35,107600.0,4.2728,4.2728,4.2661,4.2661,107600.0
2009-09-15 15:10:00,6.35,6.35,6.35,6.35,231600.0,4.2661,4.2661,4.2661,4.2661,231600.0
2009-09-15 15:15:00,6.35,6.36,6.35,6.35,94800.0,4.2661,4.2728,4.2661,4.2661,94800.0
2009-09-15 15:20:00,6.35,6.36,6.35,6.35,329600.0,4.2661,4.2728,4.2661,4.2661,329600.0
2009-09-15 15:25:00,6.35,6.36,6.35,6.35,230400.0,4.2661,4.2728,4.2661,4.2661,230400.0
2009-09-15 15:30:00,6.36,6.36,6.34,6.34,294400.0,4.2728,4.2728,4.2594,4.2594,294400.0
2009-09-15 15:35:00,6.34,6.35,6.34,6.34,309200.0,4.2594,4.2661,4.2594,4.2594,309200.0
2009-09-15 15:40:00,6.34,6.35,6.33,6.33,274000.0,4.2594,4.2661,4.2526,4.2526,274000.0
2009-09-15 15:45:00,6.33,6.33,6.32,6.32,328000.0,4.2526,4.2526,4.2459,4.2459,328000.0
2009-09-15 15:50:00,6.32,6.33,6.32,6.32,709200.0,4.2459,4.2526,4.2459,4.2459,709200.0
2009-09-15 15:55:00,6.33,6.33,6.32,6.33,488400.0,4.2526,4.2526,4.2459,4.2526,488400.0
2009-09-16 09:30:00,6.35,6.38,6.31,6.37,218400.0,4.2661,4.2862,4.2392,4.2795,218400.0
2009-09-16 09:35:00,6.36,6.36,6.29,6.31,360800.0,4.2728,4.2728,4.2258,4.2392,360800.0
2009-09-16 09:40:00,6.32,6.32,6.28,6.28,260400.0,4.2459,4.2459,4.219,4.219,260400.0
2009-09-16 09:45:00,6.28,6.3,6.26,6.3,370400.0,4.219,4.2325,4.2056,4.2325,370400.0
2009-09-16 09:50:00,6.3,6.3,6.25,6.26,799600.0,4.2325,4.2325,4.1989,4.2056,799600.0
2009-09-16 09:55:00,6.26,6.29,6.25,6.29,270800.0,4.2056,4.2258,4.1989,4.2258,270800.0
2009-09-16 10:00:00,6.28,6.3,6.28,6.29,224800.0,4.219,4.2325,4.219,4.2258,224800.0
2009-09-16 10:05:00,6.29,6.32,6.29,6.32,367200.0,4.2258,4.2459,4.2258,4.2459,367200.0
2009-09-16 10:10:00,6.32,6.35,6.31,6.33,664800.0,4.2459,4.2661,4.2392,4.2526,664800.0
2009-09-16 10:15:00,6.33,6.36,6.33,6.35,150000.0,4.2526,4.2728,4.2526,4.2661,150000.0
2009-09-16 10:20:00,6.35,6.35,6.32,6.33,185600.0,4.2661,4.2661,4.2459,4.2526,185600.0
2009-09-16 10:25:00,6.33,6.34,6.32,6.33,70000.0,4.2526,4.2594,4.2459,4.2526,70000.0
2009-09-16 10:30:00,6.33,6.36,6.33,6.35,96000.0,4.2526,4.2728,4.2526,4.2661,96000.0
2009-09-16 10:35:00,6.35,6.36,6.34,6.36,48000.0,4.2661,4.2728,4.2594,4.2728,48000.0
2009-09-16 10:40:00,6.36,6.37,6.35,6.37,66000.0,4.2728,4.2795,4.2661,4.2795,66000.0
2009-09-16 10:45:00,6.37,6.38,6.36,6.38,66000.0,4.2795,4.2862,4.2728,4.2862,66000.0
2009-09-16 10:50:00,6.38,6.39,6.38,6.38,70000.0,4.2862,4.2929,4.2862,4.2862,70000.0
2009-09-16 10:55:00,6.38,6.38,6.37,6.38,49600.0,4.2862,4.2862,4.2795,4.2862,49600.0
2009-09-16 11:00:00,6.38,6.39,6.37,6.39,108800.0,4.2862,4.2929,4.2795,4.2929,108800.0
2009-09-16 11:05:00,6.39,6.41,6.39,6.41,190400.0,4.2929,4.3064,4.2929,4.3064,190400.0
2009-09-16 11:10:00,6.41,6.41,6.39,6.4,111200.0,4.3064,4.3064,4.2929,4.2997,111200.0
2009-09-16 11:15:00,6.4,6.41,6.4,6.4,298400.0,4.2997,4.3064,4.2997,4.2997,298400.0
2009-09-16 11:20:00,6.4,6.41,6.4,6.4,115200.0,4.2997,4.3064,4.2997,4.2997,115200.0
2009-09-16 11:25:00,6.4,6.4,6.39,6.39,164400.0,4.2997,4.2997,4.2929,4.2929,164400.0
2009-09-16 11:30:00,6.39,6.4,6.39,6.4,112800.0,4.2929,4.2997,4.2929,4.2997,112800.0
2009-09-16 11:35:00,6.4,6.4,6.4,6.4,28400.0,4.2997,4.2997,4.2997,4.2997,28400.0
2009-09-16 11:40:00,6.4,6.42,6.4,6.42,93600.0,4.2997,4.3131,4.2997,4.3131,93600.0
2009-09-16 11:45:00,6.42,6.42,6.41,6.42,87200.0,4.3131,4.3131,4.3064,4.3131,87200.0
2009-09-16 11:50:00,6.41,6.41,6.4,6.41,42400.0,4.3064,4.3064,4.2997,4.3064,42400.0
2009-09-16 11:55:00,6.41,6.41,6.4,6.41,79600.0,4.3064,4.3064,4.2997,4.3064,79600.0
2009-09-16 12:00:00,6.41,6.43,6.41,6.42,158000.0,4.3064,4.3198,4.3064,4.3131,158000.0
2009-09-16 12:05:00,6.42,6.43,6.42,6.43,77200.0,4.3131,4.3198,4.3131,4.3198,77200.0
2009-09-16 12:10:00,6.43,6.43,6.4,6.42,686800.0,4.3198,4.3198,4.2997,4.3131,686800.0
2009-09-16 12:15:00,6.42,6.44,6.42,6.43,112000.0,4.3131,4.3265,4.3131,4.3198,112000.0
2009-09-16 12:20:00,6.43,6.43,6.42,6.42,40000.0,4.3198,4.3198,4.3131,4.3131,40000.0
2009-09-16 12:25:00,6.43,6.43,6.42,6.43,96000.0,4.3198,4.3198,4.3131,4.3198,96000.0
2009-09-16 12:30:00,6.43,6.43,6.41,6.41,109200.0,4.3198,4.3198,4.3064,4.3064,109200.0
2009-09-16 12:35:00,6.41,6.43,6.41,6.43,146400.0,4.3064,4.3198,4.3064,4.3198,146400.0
2009-09-16 12:40:00,6.42,6.43,6.42,6.43,105600.0,4.3131,4.3198,4.3131,4.3198,105600.0
2009-09-16 12:45:00,6.43,6.43,6.42,6.42,106000.0,4.3198,4.3198,4.3131,4.3131,106000.0
2009-09-16 12:50:00,6.42,6.42,6.41,6.42,112400.0,4.3131,4.3131,4.3064,4.3131,112400.0
2009-09-16 12:55:00,6.41,6.42,6.41,6.42,185600.0,4.3064,4.3131,4.3064,4.3131,185600.0
2009-09-16 13:00:00,6.42,6.43,6.42,6.43,141600.0,4.3131,4.3198,4.3131,4.3198,141600.0
2009-09-16 13:05:00,6.43,6.44,6.42,6.44,234800.0,4.3198,4.3265,4.3131,4.3265,234800.0
2009-09-16 13:10:00,6.44,6.44,6.43,6.44,218000.0,4.3265,4.3265,4.3198,4.3265,218000.0
2009-09-16 13:15:00,6.44,6.46,6.44,6.45,174000.0,4.3265,4.34,4.3265,4.3333,174000.0
2009-09-16 13:20:00,6.45,6.49,6.45,6.48,649200.0,4.3333,4.3601,4.3333,4.3534,649200.0
2009-09-16 13:25:00,6.48,6.49,6.48,6.48,123200.0,4.3534,4.3601,4.3534,4.3534,123200.0
2009-09-16 13:30:00,6.48,6.49,6.48,6.49,322000.0,4.3534,4.3601,4.3534,4.3601,322000.0
2009-09-16 13:35:00,6.49,6.5,6.47,6.47,290000.0,4.3601,4.3669,4.3467,4.3467,290000.0
2009-09-16 13:40:00,6.47,6.48,6.46,6.46,177600.0,4.3467,4.3534,4.34,4.34,177600.0
2009-09-16 13:45:00,6.46,6.47,6.46,6.46,159200.0,4.34,4.3467,4.34,4.34,159200.0
2009-09-16 13:50:00,6.46,6.47,6.46,6.47,137200.0,4.34,4.3467,4.34,4.3467,137200.0
2009-09-16 13:55:00,6.46,6.47,6.46,6.47,201200.0,4.34,4.3467,4.34,4.3467,201200.0
2009-09-16 14:00:00,6.47,6.47,6.46,6.47,249200.0,4.3467,4.3467,4.34,4.3467,249200.0
2009-09-16 14:05:00,6.47,6.47,6.45,6.45,169200.0,4.3467,4.3467,4.3333,4.3333,169200.0
2009-09-16 14:10:00,6.45,6.46,6.44,6.46,248800.0,4.3333,4.34,4.3265,4.34,248800.0
2009-09-16 14:15:00,6.45,6.47,6.45,6.45,201600.0,4.3333,4.3467,4.3333,4.3333,201600.0
2009-09-16 14:20:00,6.45,6.46,6.45,6.46,120000.0,4.3333,4.34,4.3333,4.34,120000.0
2009-09-16 14:25:00,6.45,6.46,6.45,6.46,114800.0,4.3333,4.34,4.3333,4.34,114800.0
2009-09-16 14:30:00,6.46,6.46,6.45,6.45,172000.0,4.34,4.34,4.3333,4.3333,172000.0
2009-09-16 14:35:00,6.45,6.45,6.43,6.45,202800.0,4.3333,4.3333,4.3198,4.3333,202800.0
2009-09-16 14:40:00,6.45,6.47,6.45,6.45,326400.0,4.3333,4.3467,4.3333,4.3333,326400.0
2009-09-16 14:45:00,6.46,6.46,6.44,6.45,116000.0,4.34,4.34,4.3265,4.3333,116000.0
2009-09-16 14:50:00,6.45,6.46,6.45,6.45,162400.0,4.3333,4.34,4.3333,4.3333,162400.0
2009-09-16 14:55:00,6.45,6.45,6.43,6.43,199600.0,4.3333,4.3333,4.3198,4.3198,199600.0
2009-09-16 15:00:00,6.43,6.44,6.41,6.43,193200.0,4.3198,4.3265,4.3064,4.3198,193200.0
2009-09-16 15:05:00,6.44,6.44,6.43,6.43,152800.0,4.3265,4.3265,4.3198,4.3198,152800.0
2009-09-16 15:10:00,6.43,6.44,6.42,6.43,293200.0,4.3198,4.3265,4.3131,4.3198,293200.0
2009-09-16 15:15:00,6.43,6.43,6.42,6.43,256000.0,4.3198,4.3198,4.3131,4.3198,256000.0
2009-09-16 15:20:00,6.43,6.44,6.42,6.42,237200.0,4.3198,4.3265,4.3131,4.3131,237200.0
2009-09-16 15:25:00,6.43,6.45,6.42,6.44,290000.0,4.3198,4.3333,4.3131,4.3265,290000.0
2009-09-16 15:30:00,6.45,6.45,6.43,6.45,261600.0,4.3333,4.3333,4.3198,4.3333,261600.0
2009-09-16 15:35:00,6.45,6.45,6.43,6.44,82400.0,4.3333,4.3333,4.3198,4.3265,82400.0
2009-09-16 15:40:00,6.44,6.45,6.43,6.45,214400.0,4.3265,4.3333,4.3198,4.3333,214400.0
2009-09-16 15:45:00,6.45,6.45,6.44,6.44,263600.0,4.3333,4.3333,4.3265,4.3265,263600.0
2009-09-16 15:50:00,6.44,6.46,6.44,6.45,479200.0,4.3265,4.34,4.3265,4.3333,479200.0
2009-09-16 15:55:00,6.45,6.47,6.45,6.46,902000.0,4.3333,4.3467,4.3333,4.34,902000.0
2009-09-17 09:30:00,6.46,6.5,6.45,6.47,66800.0,4.34,4.3669,4.3333,4.3467,66800.0
2009-09-17 09:35:00,6.46,6.49,6.45,6.46,96800.0,4.34,4.3601,4.3333,4.34,96800.0
2009-09-17 09:40:00,6.47,6.47,6.4,6.41,120800.0,4.3467,4.3467,4.2997,4.3064,120800.0
2009-09-17 09:45:00,6.41,6.44,6.41,6.43,68400.0,4.3064,4.3265,4.3064,4.3198,68400.0
2009-09-17 09:50:00,6.43,6.47,6.43,6.47,171600.0,4.3198,4.3467,4.3198,4.3467,171600.0
2009-09-17 09:55:00,6.46,6.47,6.45,6.45,176800.0,4.34,4.3467,4.3333,4.3333,176800.0
2009-09-17 10:00:00,6.46,6.48,6.43,6.43,309600.0,4.34,4.3534,4.3198,4.3198,309600.0
2009-09-17 10:05:00,6.43,6.44,6.41,6.44,110400.0,4.3198,4.3265,4.3064,4.3265,110400.0
2009-09-17 10:10:00,6.44,6.45,6.43,6.45,266400.0,4.3265,4.3333,4.3198,4.3333,266400.0
2009-09-17 10:15:00,6.45,6.46,6.43,6.45,218000.0,4.3333,4.34,4.3198,4.3333,218000.0
2009-09-17 10:20:00,6.45,6.45,6.43,6.43,301600.0,4.3333,4.3333,4.3198,4.3198,301600.0
2009-09-17 10:25:00,6.43,6.44,6.4,6.43,420000.0,4.3198,4.3265,4.2997,4.3198,420000.0
2009-09-17 10:30:00,6.43,6.46,6.43,6.45,126000.0,4.3198,4.34,4.3198,4.3333,126000.0
2009-09-17 10:35:00,6.45,6.47,6.45,6.47,183200.0,4.3333,4.3467,4.3333,4.3467,183200.0
2009-09-17 10:40:00,6.47,6.48,6.47,6.48,69600.0,4.3467,4.3534,4.3467,4.3534,69600.0
2009-09-17 10:45:00,6.48,6.48,6.45,6.45,95200.0,4.3534,4.3534,4.3333,4.3333,95200.0
2009-09-17 10:50:00,6.45,6.46,6.45,6.45,134800.0,4.3333,4.34,4.3333,4.3333,134800.0
2009-09-17 10:55:00,6.45,6.45,6.45,6.45,81600.0,4.3333,4.3333,4.3333,4.3333,81600.0
2009-09-17 11:00:00,6.45,6.47,6.45,6.46,174400.0,4.3333,4.3467,4.3333,4.34,174400.0
2009-09-17 11:05:00,6.46,6.47,6.44,6.44,174400.0,4.34,4.3467,4.3265,4.3265,174400.0
2009-09-17 11:10:00,6.44,6.44,6.44,6.44,94800.0,4.3265,4.3265,4.3265,4.3265,94800.0
2009-09-17 11:15:00,6.44,6.44,6.43,6.43,132000.0,4.3265,4.3265,4.3198,4.3198,132000.0
2009-09-17 11:20:00,6.43,6.46,6.43,6.45,67600.0,4.3198,4.34,4.3198,4.3333,67600.0
2009-09-17 11:25:00,6.46,6.47,6.45,6.47,94000.0,4.34,4.3467,4.3333,4.3467,94000.0
2009-09-17 11:30:00,6.47,6.47,6.44,6.44,115200.0,4.3467,4.3467,4.3265,4.3265,115200.0
2009-09-17 11:35:00,6.44,6.44,6.43,6.43,202800.0,4.3265,4.3265,4.3198,4.3198,202800.0
2009-09-17 11:40:00,6.43,6.45,6.43,6.45,38800.0,4.3198,4.3333,4.3198,4.3333,38800.0
2009-09-17 11:45:00,6.45,6.47,6.44,6.45,78800.0,4.3333,4.3467,4.3265,4.3333,78800.0
2009-09-17 11:50:00,6.45,6.45,6.43,6.43,90400.0,4.3333,4.3333,4.3198,4.3198,90400.0
2009-09-17 11:55:00,6.43,6.45,6.43,6.45,154000.0,4.3198,4.3333,4.3198,4.3333,154000.0
2009-09-17 12:00:00,6.45,6.46,6.44,6.44,74800.0,4.3333,4.34,4.3265,4.3265,74800.0
2009-09-17 12:05:00,6.44,6.45,6.43,6.45,98000.0,4.3265,4.3333,4.3198,4.3333,98000.0
2009-09-17 12:10:00,6.45,6.45,6.43,6.44,62800.0,4.3333,4.3333,4.3198,4.3265,62800.0
2009-09-17 12:15:00,6.44,6.45,6.43,6.43,89200.0,4.3265,4.3333,4.3198,4.3198,89200.0
2009-09-17 12:20:00,6.43,6.44,6.43,6.43,122000.0,4.3198,4.3265,4.3198,4.3198,122000.0
2009-09-17 12:25:00,6.43,6.44,6.43,6.44,50400.0,4.3198,4.3265,4.3198,4.3265,50400.0
2009-09-17 12:30:00,6.44,6.44,6.43,6.43,44000.0,4.3265,4.3265,4.3198,4.3198,44000.0
2009-09-17 12:35:00,6.43,6.44,6.43,6.44,80400.0,4.3198,4.3265,4.3198,4.3265,80400.0
2009-09-17 12:40:00,6.44,6.44,6.43,6.44,100000.0,4.3265,4.3265,4.3198,4.3265,100000.0
2009-09-17 12:45:00,6.44,6.44,6.42,6.43,94400.0,4.3265,4.3265,4.3131,4.3198,94400.0
2009-09-17 12:50:00,6.43,6.46,6.41,6.45,608800.0,4.3198,4.34,4.3064,4.3333,608800.0
2009-09-17 12:55:00,6.46,6.46,6.43,6.43,281600.0,4.34,4.34,4.3198,4.3198,281600.0
2009-09-17 13:00:00,6.43,6.43,6.42,6.42,46000.0,4.3198,4.3198,4.3131,4.3131,46000.0
2009-09-17 13:05:00,6.42,6.42,6.42,6.42,39600.0,4.3131,4.3131,4.3131,4.3131,39600.0
2009-09-17 13:10:00,6.42,6.43,6.42,6.42,62800.0,4.3131,4.3198,4.3131,4.3131,62800.0
2009-09-17 13:15:00,6.42,6.43,6.41,6.43,76000.0,4.3131,4.3198,4.3064,4.3198,76000.0
2009-09-17 13:20:00,6.43,6.43,6.41,6.41,72800.0,4.3198,4.3198,4.3064,4.3064,72800.0
2009-09-17 13:25:00,6.41,6.42,6.39,6.41,87200.0,4.3064,4.3131,4.2929,4.3064,87200.0
2009-09-17 13:30:00,6.41,6.42,6.4,6.42,67600.0,4.3064,4.3131,4.2997,4.3131,67600.0
2009-09-17 13:35:00,6.42,6.43,6.41,6.42,184000.0,4.3131,4.3198,4.3064,4.3131,184000.0
2009-09-17 13:40:00,6.41,6.43,6.41,6.42,94400.0,4.3064,4.3198,4.3064,4.3131,94400.0
2009-09-17 13:45:00,6.42,6.43,6.42,6.42,55600.0,4.3131,4.3198,4.3131,4.3131,55600.0
2009-09-17 13:50:00,6.42,6.44,6.42,6.43,72000.0,4.3131,4.3265,4.3131,4.3198,72000.0
2009-09-17 13:55:00,6.43,6.44,6.43,6.44,80400.0,4.3198,4.3265,4.3198,4.3265,80400.0
2009-09-17 14:00:00,6.43,6.45,6.43,6.45,102000.0,4.3198,4.3333,4.3198,4.3333,102000.0
2009-09-17 14:05:00,6.45,6.45,6.44,6.44,109200.0,4.3333,4.3333,4.3265,4.3265,109200.0
2009-09-17 14:10:00,6.44,6.45,6.44,6.44,149600.0,4.3265,4.3333,4.3265,4.3265,149600.0
2009-09-17 14:15:00,6.44,6.45,6.43,6.44,110800.0,4.3265,4.3333,4.3198,4.3265,110800.0
2009-09-17 14:20:00,6.44,6.44,6.43,6.43,84000.0,4.3265,4.3265,4.3198,4.3198,84000.0
2009-09-17 14:25:00,6.43,6.44,6.43,6.44,128800.0,4.3198,4.3265,4.3198,4.3265,128800.0
2009-09-17 14:30:00,6.44,6.45,6.44,6.45,73600.0,4.3265,4.3333,4.3265,4.3333,73600.0
2009-09-17 14:35:00,6.45,6.46,6.44,6.45,168400.0,4.3333,4.34,4.3265,4.3333,168400.0
2009-09-17 14:40:00,6.45,6.46,6.45,6.46,104000.0,4.3333,4.34,4.3333,4.34,104000.0
2009-09-17 14:45:00,6.46,6.47,6.45,6.47,128800.0,4.34,4.3467,4.3333,4.3467,128800.0
2009-09-17 14:50:00,6.47,6.48,6.46,6.48,140400.0,4.3467,4.3534,4.34,4.3534,140400.0
2009-09-17 14:55:00,6.48,6.48,6.47,6.47,86000.0,4.3534,4.3534,4.3467,4.3467,86000.0
2009-09-17 15:00:00,6.47,6.48,6.47,6.48,229600.0,4.3467,4.3534,4.3467,4.3534,229600.0
2009-09-17 15:05:00,6.48,6.48,6.46,6.47,180400.0,4.3534,4.3534,4.34,4.3467,180400.0
2009-09-17 15:10:00,6.47,6.47,6.46,6.47,108000.0,4.3467,4.3467,4.34,4.3467,108000.0
2009-09-17 15:15:00,6.47,6.49,6.47,6.48,262400.0,4.3467,4.3601,4.3467,4.3534,262400.0
2009-09-17 15:20:00,6.48,6.5,6.47,6.49,332400.0,4.3534,4.3669,4.3467,4.3601,332400.0
2009-09-17 15:25:00,6.49,6.5,6.48,6.5,180800.0,4.3601,4.3669,4.3534,4.3669,180800.0
2009-09-17 15:30:00,6.5,6.5,6.48,6.48,291600.0,4.3669,4.3669,4.3534,4.3534,291600.0
2009-09-17 15:35:00,6.48,6.49,6.47,6.48,416000.0,4.3534,4.3601,4.3467,4.3534,416000.0
2009-09-17 15:40:00,6.48,6.48,6.44,6.44,433200.0,4.3534,4.3534,4.3265,4.3265,433200.0
2009-09-17 15:45:00,6.44,6.44,6.43,6.44,1156000.0,4.3265,4.3265,4.3198,4.3265,1156000.0
2009-09-17 15:50:00,6.44,6.46,6.44,6.45,762000.0,4.3265,4.34,4.3265,4.3333,762000.0
2009-09-17 15:55:00,6.45,6.46,6.43,6.46,1576000.0,4.3333,4.34,4.3198,4.34,1576000.0
2009-09-18 09:30:00,6.48,6.48,6.45,6.46,1096400.0,4.3534,4.3534,4.3333,4.34,1096400.0
2009-09-18 09:35:00,6.46,6.48,6.45,6.46,198800.0,4.34,4.3534,4.3333,4.34,198800.0
2009-09-18 09:40:00,6.45,6.46,6.42,6.46,296400.0,4.3333,4.34,4.3131,4.34,296400.0
2009-09-18 09:45:00,6.46,6.47,6.45,6.46,261600.0,4.34,4.3467,4.3333,4.34,261600.0
2009-09-18 09:50:00,6.47,6.48,6.45,6.47,234400.0,4.3467,4.3534,4.3333,4.3467,234400.0
2009-09-18 09:55:00,6.46,6.5,6.46,6.48,518000.0,4.34,4.3669,4.34,4.3534,518000.0
2009-09-18 10:00:00,6.49,6.5,6.48,6.48,609600.0,4.3601,4.3669,4.3534,4.3534,609600.0
2009-09-18 10:05:00,6.48,6.54,6.48,6.53,719600.0,4.3534,4.3937,4.3534,4.387,719600.0
2009-09-18 10:10:00,6.53,6.56,6.53,6.56,492800.0,4.387,4.4072,4.387,4.4072,492800.0
2009-09-18 10:15:00,6.55,6.58,6.55,6.58,327200.0,4.4004,4.4206,4.4004,4.4206,327200.0
2009-09-18 10:20:00,6.57,6.59,6.57,6.58,278800.0,4.4139,4.4273,4.4139,4.4206,278800.0
2009-09-18 10:25:00,6.58,6.6,6.58,6.6,420800.0,4.4206,4.434,4.4206,4.434,420800.0
2009-09-18 10:30:00,6.6,6.63,6.6,6.62,613200.0,4.434,4.4542,4.434,4.4475,613200.0
2009-09-18 10:35:00,6.62,6.63,6.61,6.62,297600.0,4.4475,4.4542,4.4408,4.4475,297600.0
2009-09-18 10:40:00,6.62,6.65,6.62,6.65,444400.0,4.4475,4.4676,4.4475,4.4676,444400.0
2009-09-18 10:45:00,6.64,6.66,6.64,6.65,460400.0,4.4609,4.4743,4.4609,4.4676,460400.0
2009-09-18 10:50:00,6.65,6.67,6.65,6.66,842400.0,4.4676,4.4811,4.4676,4.4743,842400.0
2009-09-18 10:55:00,6.66,6.68,6.65,6.67,794800.0,4.4743,4.4878,4.4676,4.4811,794800.0
2009-09-18 11:00:00,6.67,6.68,6.65,6.67,382400.0,4.4811,4.4878,4.4676,4.4811,382400.0
2009-09-18 11:05:00,6.67,6.68,6.67,6.67,350000.0,4.4811,4.4878,4.4811,4.4811,350000.0
2009-09-18 11:10:00,6.67,6.68,6.66,6.67,460000.0,4.4811,4.4878,4.4743,4.4811,460000.0
2009-09-18 11:15:00,6.67,6.67,6.66,6.66,428000.0,4.4811,4.4811,4.4743,4.4743,428000.0
2009-09-18 11:20:00,6.66,6.69,6.65,6.69,512800.0,4.4743,4.4945,4.4676,4.4945,512800.0
2009-09-18 11:25:00,6.69,6.69,6.68,6.68,300800.0,4.4945,4.4945,4.4878,4.4878,300800.0
2009-09-18 11:30:00,6.68,6.69,6.68,6.68,366800.0,4.4878,4.4945,4.4878,4.4878,366800.0
2009-09-18 11:35:00,6.68,6.68,6.67,6.68,231200.0,4.4878,4.4878,4.4811,4.4878,231200.0
2009-09-18 11:40:00,6.68,6.68,6.67,6.68,570400.0,4.4878,4.4878,4.4811,4.4878,570400.0
2009-09-18 11:45:00,6.68,6.71,6.68,6.71,386400.0,4.4878,4.5079,4.4878,4.5079,386400.0
2009-09-18 11:50:00,6.71,6.73,6.69,6.73,362400.0,4.5079,4.5214,4.4945,4.5214,362400.0
2009-09-18 11:55:00,6.73,6.74,6.7,6.7,206400.0,4.5214,4.5281,4.5012,4.5012,206400.0
2009-09-18 12:00:00,6.7,6.7,6.67,6.68,496000.0,4.5012,4.5012,4.4811,4.4878,496000.0
2009-09-18 12:05:00,6.68,6.68,6.66,6.66,199200.0,4.4878,4.4878,4.4743,4.4743,199200.0
2009-09-18 12:10:00,6.66,6.66,6.65,6.65,212400.0,4.4743,4.4743,4.4676,4.4676,212400.0
2009-09-18 12:15:00,6.65,6.65,6.62,6.62,298400.0,4.4676,4.4676,4.4475,4.4475,298400.0
2009-09-18 12:20:00,6.62,6.63,6.61,6.62,197600.0,4.4475,4.4542,4.4408,4.4475,197600.0
2009-09-18 12:25:00,6.62,6.62,6.6,6.6,168800.0,4.4475,4.4475,4.434,4.434,168800.0
2009-09-18 12:30:00,6.6,6.64,6.6,6.64,334400.0,4.434,4.4609,4.434,4.4609,334400.0
2009-09-18 12:35:00,6.64,6.64,6.63,6.64,132000.0,4.4609,4.4609,4.4542,4.4609,132000.0
2009-09-18 12:40:00,6.64,6.65,6.63,6.64,115200.0,4.4609,4.4676,4.4542,4.4609,115200.0
2009-09-18 12:45:00,6.64,6.67,6.63,6.67,210400.0,4.4609,4.4811,4.4542,4.4811,210400.0
2009-09-18 12:50:00,6.67,6.67,6.66,6.66,109600.0,4.4811,4.4811,4.4743,4.4743,109600.0
2009-09-18 12:55:00,6.66,6.7,6.66,6.7,237600.0,4.4743,4.5012,4.4743,4.5012,237600.0
2009-09-18 13:00:00,6.69,6.7,6.68,6.7,155200.0,4.4945,4.5012,4.4878,4.5012,155200.0
2009-09-18 13:05:00,6.7,6.72,6.69,6.71,255200.0,4.5012,4.5147,4.4945,4.5079,255200.0
2009-09-18 13:10:00,6.71,6.72,6.7,6.7,108000.0,4.5079,4.5147,4.5012,4.5012,108000.0
2009-09-18 13:15:00,6.7,6.7,6.69,6.69,97200.0,4.5012,4.5012,4.4945,4.4945,97200.0
2009-09-18 13:20:00,6.69,6.73,6.68,6.72,492800.0,4.4945,4.5214,4.4878,4.5147,492800.0
2009-09-18 13:25:00,6.72,6.77,6.71,6.77,756000.0,4.5147,4.5482,4.5079,4.5482,756000.0
2009-09-18 13:30:00,6.77,6.78,6.75,6.76,723200.0,4.5482,4.555,4.5348,4.5415,723200.0
2009-09-18 13:35:00,6.76,6.76,6.75,6.75,422400.0,4.5415,4.5415,4.5348,4.5348,422400.0
2009-09-18 13:40:00,6.75,6.76,6.74,6.74,278800.0,4.5348,4.5415,4.5281,4.5281,278800.0
2009-09-18 13:45:00,6.74,6.76,6.74,6.75,232800.0,4.5281,4.5415,4.5281,4.5348,232800.0
2009-09-18 13:50:00,6.75,6.76,6.75,6.76,223600.0,4.5348,4.5415,4.5348,4.5415,223600.0
2009-09-18 13:55:00,6.76,6.8,6.76,6.8,645200.0,4.5415,4.5684,4.5415,4.5684,645200.0
2009-09-18 14:00:00,6.8,6.8,6.76,6.8,392800.0,4.5684,4.5684,4.5415,4.5684,392800.0
2009-09-18 14:05:00,6.8,6.8,6.79,6.8,346800.0,4.5684,4.5684,4.5617,4.5684,346800.0
2009-09-18 14:10:00,6.8,6.83,6.8,6.82,547600.0,4.5684,4.5886,4.5684,4.5818,547600.0
2009-09-18 14:15:00,6.82,6.82,6.78,6.79,429600.0,4.5818,4.5818,4.555,4.5617,429600.0
2009-09-18 14:20:00,6.79,6.79,6.77,6.78,368400.0,4.5617,4.5617,4.5482,4.555,368400.0
2009-09-18 14:25:00,6.78,6.78,6.77,6.78,198800.0,4.555,4.555,4.5482,4.555,198800.0
2009-09-18 14:30:00,6.78,6.78,6.73,6.73,510000.0,4.555,4.555,4.5214,4.5214,510000.0
2009-09-18 14:35:00,6.74,6.74,6.72,6.74,277600.0,4.5281,4.5281,4.5147,4.5281,277600.0
2009-09-18 14:40:00,6.74,6.75,6.73,6.74,289200.0,4.5281,4.5348,4.5214,4.5281,289200.0
2009-09-18 14:45:00,6.75,6.76,6.74,6.75,197600.0,4.5348,4.5415,4.5281,4.5348,197600.0
2009-09-18 14:50:00,6.75,6.75,6.73,6.74,268000.0,4.5348,4.5348,4.5214,4.5281,268000.0
2009-09-18 14:55:00,6.74,6.74,6.72,6.72,506400.0,4.5281,4.5281,4.5147,4.5147,506400.0
2009-09-18 15:00:00,6.72,6.74,6.71,6.74,451200.0,4.5147,4.5281,4.5079,4.5281,451200.0
2009-09-18 15:05:00,6.74,6.74,6.71,6.73,312400.0,4.5281,4.5281,4.5079,4.5214,312400.0
2009-09-18 15:10:00,6.73,6.74,6.73,6.73,300000.0,4.5214,4.5281,4.5214,4.5214,300000.0
2009-09-18 15:15:00,6.74,6.74,6.72,6.74,489200.0,4.5281,4.5281,4.5147,4.5281,489200.0
2009-09-18 15:20:00,6.73,6.75,6.73,6.74,427600.0,4.5214,4.5348,4.5214,4.5281,427600.0
2009-09-18 15:25:00,6.74,6.75,6.74,6.75,424800.0,4.5281,4.5348,4.5281,4.5348,424800.0
2009-09-18 15:30:00,6.75,6.75,6.72,6.75,613200.0,4.5348,4.5348,4.5147,4.5348,613200.0
2009-09-18 15:35:00,6.75,6.75,6.73,6.74,867600.0,4.5348,4.5348,4.5214,4.5281,867600.0
2009-09-18 15:40:00,6.74,6.74,6.7,6.7,1135200.0,4.5281,4.5281,4.5012,4.5012,1135200.0
2009-09-18 15:45:00,6.7,6.7,6.66,6.68,1760000.0,4.5012,4.5012,4.4743,4.4878,1760000.0
2009-09-18 15:50:00,6.68,6.7,6.68,6.69,954800.0,4.4878,4.5012,4.4878,4.4945,954800.0
2009-09-18 15:55:00,6.69,6.69,6.68,6.69,1207600.0,4.4945,4.4945,4.4878,4.4945,1207600.0
2009-09-21 09:30:00,6.7,6.7,6.59,6.6,187200.0,4.5012,4.5012,4.4273,4.434,187200.0
2009-09-21 09:35:00,6.58,6.61,6.56,6.58,120400.0,4.4206,4.4408,4.4072,4.4206,120400.0
2009-09-21 09:40:00,6.58,6.61,6.56,6.61,248400.0,4.4206,4.4408,4.4072,4.4408,248400.0
2009-09-21 09:45:00,6.61,6.64,6.6,6.64,208400.0,4.4408,4.4609,4.434,4.4609,208400.0
2009-09-21 09:50:00,6.64,6.65,6.62,6.63,232400.0,4.4609,4.4676,4.4475,4.4542,232400.0
2009-09-21 09:55:00,6.63,6.64,6.62,6.64,404000.0,4.4542,4.4609,4.4475,4.4609,404000.0
2009-09-21 10:00:00,6.64,6.66,6.61,6.63,356400.0,4.4609,4.4743,4.4408,4.4542,356400.0
2009-09-21 10:05:00,6.63,6.64,6.62,6.64,510800.0,4.4542,4.4609,4.4475,4.4609,510800.0
2009-09-21 10:10:00,6.64,6.65,6.63,6.64,215600.0,4.4609,4.4676,4.4542,4.4609,215600.0
2009-09-21 10:15:00,6.64,6.64,6.62,6.62,226800.0,4.4609,4.4609,4.4475,4.4475,226800.0
2009-09-21 10:20:00,6.62,6.64,6.6,6.64,238800.0,4.4475,4.4609,4.434,4.4609,238800.0
2009-09-21 10:25:00,6.64,6.68,6.64,6.67,203600.0,4.4609,4.4878,4.4609,4.4811,203600.0
2009-09-21 10:30:00,6.67,6.68,6.67,6.68,199200.0,4.4811,4.4878,4.4811,4.4878,199200.0
2009-09-21 10:35:00,6.68,6.68,6.67,6.67,240000.0,4.4878,4.4878,4.4811,4.4811,240000.0
2009-09-21 10:40:00,6.67,6.68,6.67,6.68,146800.0,4.4811,4.4878,4.4811,4.4878,146800.0
2009-09-21 10:45:00,6.68,6.69,6.68,6.69,150400.0,4.4878,4.4945,4.4878,4.4945,150400.0
2009-09-21 10:50:00,6.69,6.71,6.69,6.7,209600.0,4.4945,4.5079,4.4945,4.5012,209600.0
2009-09-21 10:55:00,6.7,6.72,6.7,6.72,215600.0,4.5012,4.5147,4.5012,4.5147,215600.0
2009-09-21 11:00:00,6.72,6.72,6.68,6.68,264000.0,4.5147,4.5147,4.4878,4.4878,264000.0
2009-09-21 11:05:00,6.68,6.72,6.68,6.71,275200.0,4.4878,4.5147,4.4878,4.5079,275200.0
2009-09-21 11:10:00,6.71,6.73,6.7,6.73,170400.0,4.5079,4.5214,4.5012,4.5214,170400.0
2009-09-21 11:15:00,6.73,6.74,6.72,6.73,137600.0,4.5214,4.5281,4.5147,4.5214,137600.0
2009-09-21 11:20:00,6.73,6.74,6.73,6.74,136800.0,4.5214,4.5281,4.5214,4.5281,136800.0
2009-09-21 11:25:00,6.74,6.75,6.73,6.75,183200.0,4.5281,4.5348,4.5214,4.5348,183200.0
2009-09-21 11:30:00,6.75,6.77,6.75,6.75,192800.0,4.5348,4.5482,4.5348,4.5348,192800.0
2009-09-21 11:35:00,6.75,6.77,6.75,6.75,156800.0,4.5348,4.5482,4.5348,4.5348,156800.0
2009-09-21 11:40:00,6.75,6.76,6.75,6.75,80400.0,4.5348,4.5415,4.5348,4.5348,80400.0
2009-09-21 11:45:00,6.75,6.75,6.73,6.74,259600.0,4.5348,4.5348,4.5214,4.5281,259600.0
2009-09-21 11:50:00,6.74,6.74,6.71,6.71,219600.0,4.5281,4.5281,4.5079,4.5079,219600.0
2009-09-21 11:55:00,6.71,6.71,6.7,6.7,158400.0,4.5079,4.5079,4.5012,4.5012,158400.0
2009-09-21 12:00:00,6.7,6.71,6.7,6.71,86400.0,4.5012,4.5079,4.5012,4.5079,86400.0
2009-09-21 12:05:00,6.71,6.71,6.71,6.71,59600.0,4.5079,4.5079,4.5079,4.5079,59600.0
2009-09-21 12:10:00,6.71,6.72,6.71,6.71,126400.0,4.5079,4.5147,4.5079,4.5079,126400.0
2009-09-21 12:15:00,6.71,6.72,6.7,6.7,71200.0,4.5079,4.5147,4.5012,4.5012,71200.0
2009-09-21 12:20:00,6.7,6.71,6.7,6.7,100800.0,4.5012,4.5079,4.5012,4.5012,100800.0
2009-09-21 12:25:00,6.7,6.7,6.68,6.68,112000.0,4.5012,4.5012,4.4878,4.4878,112000.0
2009-09-21 12:30:00,6.68,6.68,6.67,6.67,107200.0,4.4878,4.4878,4.4811,4.4811,107200.0
2009-09-21 12:35:00,6.67,6.68,6.67,6.67,108000.0,4.4811,4.4878,4.4811,4.4811,108000.0
2009-09-21 12:40:00,6.67,6.67,6.64,6.64,172400.0,4.4811,4.4811,4.4609,4.4609,172400.0
2009-09-21 12:45:00,6.64,6.65,6.63,6.63,148400.0,4.4609,4.4676,4.4542,4.4542,148400.0
2009-09-21 12:50:00,6.63,6.63,6.62,6.62,140000.0,4.4542,4.4542,4.4475,4.4475,140000.0
2009-09-21 12:55:00,6.62,6.63,6.61,6.62,190800.0,4.4475,4.4542,4.4408,4.4475,190800.0
2009-09-21 13:00:00,6.62,6.63,6.62,6.63,167200.0,4.4475,4.4542,4.4475,4.4542,167200.0
2009-09-21 13:05:00,6.63,6.63,6.62,6.62,207200.0,4.4542,4.4542,4.4475,4.4475,207200.0
2009-09-21 13:10:00,6.62,6.62,6.61,6.62,87200.0,4.4475,4.4475,4.4408,4.4475,87200.0
2009-09-21 13:15:00,6.62,6.63,6.62,6.63,118400.0,4.4475,4.4542,4.4475,4.4542,118400.0
2009-09-21 13:20:00,6.63,6.64,6.63,6.64,116800.0,4.4542,4.4609,4.4542,4.4609,116800.0
2009-09-21 13:25:00,6.64,6.64,6.63,6.63,77600.0,4.4609,4.4609,4.4542,4.4542,77600.0
2009-09-21 13:30:00,6.63,6.63,6.62,6.63,170800.0,4.4542,4.4542,4.4475,4.4542,170800.0
2009-09-21 13:35:00,6.63,6.63,6.62,6.62,132800.0,4.4542,4.4542,4.4475,4.4475,132800.0
2009-09-21 13:40:00,6.63,6.63,6.6,6.61,214400.0,4.4542,4.4542,4.434,4.4408,214400.0
2009-09-21 13:45:00,6.61,6.61,6.6,6.6,145600.0,4.4408,4.4408,4.434,4.434,145600.0
2009-09-21 13:50:00,6.6,6.61,6.6,6.6,135600.0,4.434,4.4408,4.434,4.434,135600.0
2009-09-21 13:55:00,6.61,6.61,6.6,6.6,87200.0,4.4408,4.4408,4.434,4.434,87200.0
2009-09-21 14:00:00,6.6,6.6,6.6,6.6,94000.0,4.434,4.434,4.434,4.434,94000.0
2009-09-21 14:05:00,6.6,6.6,6.6,6.6,79600.0,4.434,4.434,4.434,4.434,79600.0
2009-09-21 14:10:00,6.6,6.6,6.57,6.58,262400.0,4.434,4.434,4.4139,4.4206,262400.0
2009-09-21 14:15:00,6.58,6.59,6.54,6.54,787200.0,4.4206,4.4273,4.3937,4.3937,787200.0
2009-09-21 14:20:00,6.54,6.55,6.54,6.55,663200.0,4.3937,4.4004,4.3937,4.4004,663200.0
2009-09-21 14:25:00,6.54,6.56,6.54,6.55,242000.0,4.3937,4.4072,4.3937,4.4004,242000.0
2009-09-21 14:30:00,6.55,6.57,6.55,6.56,155600.0,4.4004,4.4139,4.4004,4.4072,155600.0
2009-09-21 14:35:00,6.56,6.57,6.55,6.55,110000.0,4.4072,4.4139,4.4004,4.4004,110000.0
2009-09-21 14:40:00,6.55,6.56,6.55,6.56,115200.0,4.4004,4.4072,4.4004,4.4072,115200.0
2009-09-21 14:45:00,6.56,6.58,6.56,6.58,141200.0,4.4072,4.4206,4.4072,4.4206,141200.0
2009-09-21 14:50:00,6.58,6.58,6.57,6.57,160800.0,4.4206,4.4206,4.4139,4.4139,160800.0
2009-09-21 14:55:00,6.57,6.58,6.57,6.57,122400.0,4.4139,4.4206,4.4139,4.4139,122400.0
2009-09-21 15:00:00,6.57,6.59,6.57,6.59,248000.0,4.4139,4.4273,4.4139,4.4273,248000.0
2009-09-21 15:05:00,6.59,6.59,6.59,6.59,64400.0,4.4273,4.4273,4.4273,4.4273,64400.0
2009-09-21 15:10:00,6.59,6.59,6.59,6.59,63200.0,4.4273,4.4273,4.4273,4.4273,63200.0
2009-09-21 15:15:00,6.59,6.6,6.58,6.6,445200.0,4.4273,4.434,4.4206,4.434,445200.0
2009-09-21 15:20:00,6.6,6.6,6.58,6.58,162000.0,4.434,4.434,4.4206,4.4206,162000.0
2009-09-21 15:25:00,6.58,6.58,6.57,6.57,180000.0,4.4206,4.4206,4.4139,4.4139,180000.0
2009-09-21 15:30:00,6.57,6.58,6.56,6.56,417200.0,4.4139,4.4206,4.4072,4.4072,417200.0
2009-09-21 15:35:00,6.56,6.58,6.56,6.57,502000.0,4.4072,4.4206,4.4072,4.4139,502000.0
2009-09-21 15:40:00,6.57,6.58,6.56,6.56,374800.0,4.4139,4.4206,4.4072,4.4072,374800.0
2009-09-21 15:45:00,6.56,6.57,6.55,6.55,415600.0,4.4072,4.4139,4.4004,4.4004,415600.0
2009-09-21 15:50:00,6.55,6.56,6.55,6.56,434400.0,4.4004,4.4072,4.4004,4.4072,434400.0
2009-09-21 15:55:00,6.55,6.57,6.55,6.56,426800.0,4.4004,4.4139,4.4004,4.4072,426800.0
2009-09-22 09:30:00,6.62,6.66,6.61,6.63,92000.0,4.4475,4.4743,4.4408,4.4542,92000.0
2009-09-22 09:35:00,6.62,6.63,6.55,6.59,259600.0,4.4475,4.4542,4.4004,4.4273,259600.0
2009-09-22 09:40:00,6.59,6.62,6.57,6.59,294800.0,4.4273,4.4475,4.4139,4.4273,294800.0
2009-09-22 09:45:00,6.59,6.59,6.54,6.56,208800.0,4.4273,4.4273,4.3937,4.4072,208800.0
2009-09-22 09:50:00,6.56,6.59,6.56,6.57,355600.0,4.4072,4.4273,4.4072,4.4139,355600.0
2009-09-22 09:55:00,6.57,6.57,6.54,6.55,126000.0,4.4139,4.4139,4.3937,4.4004,126000.0
2009-09-22 10:00:00,6.55,6.55,6.53,6.53,128800.0,4.4004,4.4004,4.387,4.387,128800.0
2009-09-22 10:05:00,6.54,6.55,6.53,6.55,120000.0,4.3937,4.4004,4.387,4.4004,120000.0
2009-09-22 10:10:00,6.55,6.56,6.54,6.55,60400.0,4.4004,4.4072,4.3937,4.4004,60400.0
2009-09-22 10:15:00,6.55,6.55,6.54,6.54,67600.0,4.4004,4.4004,4.3937,4.3937,67600.0
2009-09-22 10:20:00,6.55,6.55,6.52,6.53,106000.0,4.4004,4.4004,4.3803,4.387,106000.0
2009-09-22 10:25:00,6.53,6.55,6.53,6.54,67200.0,4.387,4.4004,4.387,4.3937,67200.0
2009-09-22 10:30:00,6.54,6.54,6.51,6.52,155200.0,4.3937,4.3937,4.3736,4.3803,155200.0
2009-09-22 10:35:00,6.52,6.53,6.51,6.52,147200.0,4.3803,4.387,4.3736,4.3803,147200.0
2009-09-22 10:40:00,6.52,6.54,6.51,6.54,102400.0,4.3803,4.3937,4.3736,4.3937,102400.0
2009-09-22 10:45:00,6.54,6.55,6.52,6.52,85200.0,4.3937,4.4004,4.3803,4.3803,85200.0
2009-09-22 10:50:00,6.52,6.52,6.5,6.51,228400.0,4.3803,4.3803,4.3669,4.3736,228400.0
2009-09-22 10:55:00,6.51,6.51,6.5,6.5,177200.0,4.3736,4.3736,4.3669,4.3669,177200.0
2009-09-22 11:00:00,6.5,6.53,6.5,6.52,126800.0,4.3669,4.387,4.3669,4.3803,126800.0
2009-09-22 11:05:00,6.53,6.55,6.53,6.55,215200.0,4.387,4.4004,4.387,4.4004,215200.0
2009-09-22 11:10:00,6.55,6.56,6.54,6.55,113200.0,4.4004,4.4072,4.3937,4.4004,113200.0
2009-09-22 11:15:00,6.55,6.57,6.55,6.57,125600.0,4.4004,4.4139,4.4004,4.4139,125600.0
2009-09-22 11:20:00,6.57,6.58,6.57,6.57,129600.0,4.4139,4.4206,4.4139,4.4139,129600.0
2009-09-22 11:25:00,6.57,6.57,6.55,6.55,105200.0,4.4139,4.4139,4.4004,4.4004,105200.0
2009-09-22 11:30:00,6.55,6.56,6.55,6.55,76400.0,4.4004,4.4072,4.4004,4.4004,76400.0
2009-09-22 11:35:00,6.55,6.55,6.52,6.52,160400.0,4.4004,4.4004,4.3803,4.3803,160400.0
2009-09-22 11:40:00,6.52,6.52,6.51,6.52,62800.0,4.3803,4.3803,4.3736,4.3803,62800.0
2009-09-22 11:45:00,6.52,6.54,6.52,6.54,89600.0,4.3803,4.3937,4.3803,4.3937,89600.0
2009-09-22 11:50:00,6.54,6.54,6.52,6.52,98000.0,4.3937,4.3937,4.3803,4.3803,98000.0
2009-09-22 11:55:00,6.52,6.53,6.51,6.52,109600.0,4.3803,4.387,4.3736,4.3803,109600.0
2009-09-22 12:00:00,6.52,6.55,6.52,6.54,132000.0,4.3803,4.4004,4.3803,4.3937,132000.0
2009-09-22 12:05:00,6.54,6.54,6.54,6.54,17200.0,4.3937,4.3937,4.3937,4.3937,17200.0
2009-09-22 12:10:00,6.54,6.56,6.54,6.55,62400.0,4.3937,4.4072,4.3937,4.4004,62400.0
2009-09-22 12:15:00,6.56,6.56,6.55,6.56,35200.0,4.4072,4.4072,4.4004,4.4072,35200.0
2009-09-22 12:20:00,6.57,6.57,6.56,6.56,39200.0,4.4139,4.4139,4.4072,4.4072,39200.0
2009-09-22 12:25:00,6.56,6.57,6.56,6.56,69200.0,4.4072,4.4139,4.4072,4.4072,69200.0
2009-09-22 12:30:00,6.56,6.57,6.56,6.56,22000.0,4.4072,4.4139,4.4072,4.4072,22000.0
2009-09-22 12:35:00,6.57,6.57,6.56,6.56,22800.0,4.4139,4.4139,4.4072,4.4072,22800.0
2009-09-22 12:40:00,6.55,6.55,6.55,6.55,34800.0,4.4004,4.4004,4.4004,4.4004,34800.0
2009-09-22 12:45:00,6.55,6.55,6.53,6.53,140400.0,4.4004,4.4004,4.387,4.387,140400.0
2009-09-22 12:50:00,6.53,6.55,6.53,6.54,42800.0,4.387,4.4004,4.387,4.3937,42800.0
2009-09-22 12:55:00,6.55,6.55,6.54,6.55,27600.0,4.4004,4.4004,4.3937,4.4004,27600.0
2009-09-22 13:00:00,6.55,6.56,6.55,6.56,34000.0,4.4004,4.4072,4.4004,4.4072,34000.0
2009-09-22 13:05:00,6.56,6.57,6.56,6.57,95600.0,4.4072,4.4139,4.4072,4.4139,95600.0
2009-09-22 13:10:00,6.57,6.57,6.55,6.55,103200.0,4.4139,4.4139,4.4004,4.4004,103200.0
2009-09-22 13:15:00,6.55,6.56,6.55,6.55,56800.0,4.4004,4.4072,4.4004,4.4004,56800.0
2009-09-22 13:20:00,6.55,6.56,6.54,6.54,46400.0,4.4004,4.4072,4.3937,4.3937,46400.0
2009-09-22 13:25:00,6.54,6.55,6.54,6.54,27200.0,4.3937,4.4004,4.3937,4.3937,27200.0
2009-09-22 13:30:00,6.55,6.55,6.54,6.55,32000.0,4.4004,4.4004,4.3937,4.4004,32000.0
2009-09-22 13:35:00,6.55,6.56,6.55,6.55,37200.0,4.4004,4.4072,4.4004,4.4004,37200.0
2009-09-22 13:40:00,6.55,6.55,6.54,6.55,52800.0,4.4004,4.4004,4.3937,4.4004,52800.0
2009-09-22 13:45:00,6.55,6.56,6.55,6.56,77200.0,4.4004,4.4072,4.4004,4.4072,77200.0
2009-09-22 13:50:00,6.56,6.56,6.53,6.53,109200.0,4.4072,4.4072,4.387,4.387,109200.0
2009-09-22 13:55:00,6.54,6.54,6.52,6.52,63200.0,4.3937,4.3937,4.3803,4.3803,63200.0
2009-09-22 14:00:00,6.52,6.54,6.52,6.53,111200.0,4.3803,4.3937,4.3803,4.387,111200.0
2009-09-22 14:05:00,6.53,6.53,6.52,6.53,196400.0,4.387,4.387,4.3803,4.387,196400.0
2009-09-22 14:10:00,6.53,6.53,6.53,6.53,134400.0,4.387,4.387,4.387,4.387,134400.0
2009-09-22 14:15:00,6.53,6.54,6.53,6.53,72000.0,4.387,4.3937,4.387,4.387,72000.0
2009-09-22 14:20:00,6.53,6.54,6.52,6.53,206400.0,4.387,4.3937,4.3803,4.387,206400.0
2009-09-22 14:25:00,6.53,6.55,6.53,6.55,204400.0,4.387,4.4004,4.387,4.4004,204400.0
2009-09-22 14:30:00,6.55,6.56,6.54,6.56,252800.0,4.4004,4.4072,4.3937,4.4072,252800.0
2009-09-22 14:35:00,6.56,6.56,6.55,6.56,75600.0,4.4072,4.4072,4.4004,4.4072,75600.0
2009-09-22 14:40:00,6.56,6.57,6.56,6.57,83200.0,4.4072,4.4139,4.4072,4.4139,83200.0
2009-09-22 14:45:00,6.57,6.58,6.57,6.57,77200.0,4.4139,4.4206,4.4139,4.4139,77200.0
2009-09-22 14:50:00,6.57,6.58,6.57,6.58,194800.0,4.4139,4.4206,4.4139,4.4206,194800.0
2009-09-22 14:55:00,6.59,6.59,6.57,6.58,152000.0,4.4273,4.4273,4.4139,4.4206,152000.0
2009-09-22 15:00:00,6.58,6.58,6.56,6.57,94400.0,4.4206,4.4206,4.4072,4.4139,94400.0
2009-09-22 15:05:00,6.56,6.56,6.56,6.56,70800.0,4.4072,4.4072,4.4072,4.4072,70800.0
2009-09-22 15:10:00,6.56,6.56,6.56,6.56,76400.0,4.4072,4.4072,4.4072,4.4072,76400.0
2009-09-22 15:15:00,6.56,6.57,6.55,6.56,106000.0,4.4072,4.4139,4.4004,4.4072,106000.0
2009-09-22 15:20:00,6.56,6.58,6.55,6.58,184000.0,4.4072,4.4206,4.4004,4.4206,184000.0
2009-09-22 15:25:00,6.58,6.58,6.56,6.56,90000.0,4.4206,4.4206,4.4072,4.4072,90000.0
2009-09-22 15:30:00,6.57,6.57,6.56,6.56,115600.0,4.4139,4.4139,4.4072,4.4072,115600.0
2009-09-22 15:35:00,6.57,6.57,6.56,6.57,92400.0,4.4139,4.4139,4.4072,4.4139,92400.0
2009-09-22 15:40:00,6.57,6.58,6.56,6.56,195600.0,4.4139,4.4206,4.4072,4.4072,195600.0
2009-09-22 15:45:00,6.56,6.58,6.56,6.58,287600.0,4.4072,4.4206,4.4072,4.4206,287600.0
2009-09-22 15:50:00,6.57,6.58,6.56,6.56,338000.0,4.4139,4.4206,4.4072,4.4072,338000.0
2009-09-22 15:55:00,6.56,6.57,6.56,6.57,277600.0,4.4072,4.4139,4.4072,4.4139,277600.0
2009-09-23 09:30:00,6.56,6.58,6.52,6.55,186800.0,4.4072,4.4206,4.3803,4.4004,186800.0
2009-09-23 09:35:00,6.55,6.56,6.5,6.53,286800.0,4.4004,4.4072,4.3669,4.387,286800.0
2009-09-23 09:40:00,6.52,6.57,6.51,6.57,234400.0,4.3803,4.4139,4.3736,4.4139,234400.0
2009-09-23 09:45:00,6.57,6.58,6.54,6.58,279200.0,4.4139,4.4206,4.3937,4.4206,279200.0
2009-09-23 09:50:00,6.58,6.6,6.57,6.58,200800.0,4.4206,4.434,4.4139,4.4206,200800.0
2009-09-23 09:55:00,6.59,6.6,6.57,6.57,149600.0,4.4273,4.434,4.4139,4.4139,149600.0
2009-09-23 10:00:00,6.57,6.59,6.57,6.58,84800.0,4.4139,4.4273,4.4139,4.4206,84800.0
2009-09-23 10:05:00,6.58,6.62,6.58,6.61,126800.0,4.4206,4.4475,4.4206,4.4408,126800.0
2009-09-23 10:10:00,6.6,6.62,6.6,6.62,137200.0,4.434,4.4475,4.434,4.4475,137200.0
2009-09-23 10:15:00,6.62,6.63,6.61,6.63,116000.0,4.4475,4.4542,4.4408,4.4542,116000.0
2009-09-23 10:20:00,6.64,6.66,6.63,6.66,131600.0,4.4609,4.4743,4.4542,4.4743,131600.0
2009-09-23 10:25:00,6.65,6.68,6.65,6.68,309600.0,4.4676,4.4878,4.4676,4.4878,309600.0
2009-09-23 10:30:00,6.68,6.7,6.66,6.68,552000.0,4.4878,4.5012,4.4743,4.4878,552000.0
2009-09-23 10:35:00,6.68,6.69,6.65,6.66,449200.0,4.4878,4.4945,4.4676,4.4743,449200.0
2009-09-23 10:40:00,6.65,6.65,6.63,6.63,220000.0,4.4676,4.4676,4.4542,4.4542,220000.0
2009-09-23 10:45:00,6.63,6.66,6.62,6.66,220000.0,4.4542,4.4743,4.4475,4.4743,220000.0
2009-09-23 10:50:00,6.66,6.69,6.65,6.68,451200.0,4.4743,4.4945,4.4676,4.4878,451200.0
2009-09-23 10:55:00,6.68,6.68,6.67,6.67,40800.0,4.4878,4.4878,4.4811,4.4811,40800.0
2009-09-23 11:00:00,6.67,6.67,6.66,6.66,28800.0,4.4811,4.4811,4.4743,4.4743,28800.0
2009-09-23 11:05:00,6.66,6.67,6.66,6.67,107600.0,4.4743,4.4811,4.4743,4.4811,107600.0
2009-09-23 11:10:00,6.67,6.68,6.65,6.65,147600.0,4.4811,4.4878,4.4676,4.4676,147600.0
2009-09-23 11:15:00,6.65,6.66,6.65,6.66,107600.0,4.4676,4.4743,4.4676,4.4743,107600.0
2009-09-23 11:20:00,6.66,6.68,6.66,6.67,70800.0,4.4743,4.4878,4.4743,4.4811,70800.0
2009-09-23 11:25:00,6.67,6.71,6.67,6.71,295200.0,4.4811,4.5079,4.4811,4.5079,295200.0
2009-09-23 11:30:00,6.71,6.71,6.69,6.7,114400.0,4.5079,4.5079,4.4945,4.5012,114400.0
2009-09-23 11:35:00,6.7,6.7,6.69,6.7,48400.0,4.5012,4.5012,4.4945,4.5012,48400.0
2009-09-23 11:40:00,6.7,6.7,6.67,6.7,142400.0,4.5012,4.5012,4.4811,4.5012,142400.0
2009-09-23 11:45:00,6.69,6.69,6.69,6.69,66800.0,4.4945,4.4945,4.4945,4.4945,66800.0
2009-09-23 11:50:00,6.69,6.69,6.68,6.68,50000.0,4.4945,4.4945,4.4878,4.4878,50000.0
2009-09-23 11:55:00,6.68,6.69,6.68,6.69,59200.0,4.4878,4.4945,4.4878,4.4945,59200.0
2009-09-23 12:00:00,6.68,6.72,6.68,6.72,178000.0,4.4878,4.5147,4.4878,4.5147,178000.0
2009-09-23 12:05:00,6.72,6.72,6.71,6.72,146000.0,4.5147,4.5147,4.5079,4.5147,146000.0
2009-09-23 12:10:00,6.72,6.75,6.72,6.75,408400.0,4.5147,4.5348,4.5147,4.5348,408400.0
2009-09-23 12:15:00,6.75,6.76,6.75,6.76,280800.0,4.5348,4.5415,4.5348,4.5415,280800.0
2009-09-23 12:20:00,6.76,6.76,6.74,6.76,292400.0,4.5415,4.5415,4.5281,4.5415,292400.0
2009-09-23 12:25:00,6.76,6.77,6.76,6.77,205600.0,4.5415,4.5482,4.5415,4.5482,205600.0
2009-09-23 12:30:00,6.77,6.77,6.76,6.76,96400.0,4.5482,4.5482,4.5415,4.5415,96400.0
2009-09-23 12:35:00,6.76,6.76,6.75,6.75,74800.0,4.5415,4.5415,4.5348,4.5348,74800.0
2009-09-23 12:40:00,6.76,6.78,6.76,6.77,226000.0,4.5415,4.555,4.5415,4.5482,226000.0
2009-09-23 12:45:00,6.77,6.78,6.77,6.77,131200.0,4.5482,4.555,4.5482,4.5482,131200.0
2009-09-23 12:50:00,6.77,6.78,6.77,6.77,127600.0,4.5482,4.555,4.5482,4.5482,127600.0
2009-09-23 12:55:00,6.77,6.78,6.77,6.77,196000.0,4.5482,4.555,4.5482,4.5482,196000.0
2009-09-23 13:00:00,6.77,6.77,6.76,6.77,107600.0,4.5482,4.5482,4.5415,4.5482,107600.0
2009-09-23 13:05:00,6.77,6.77,6.77,6.77,100400.0,4.5482,4.5482,4.5482,4.5482,100400.0
2009-09-23 13:10:00,6.77,6.78,6.77,6.78,160400.0,4.5482,4.555,4.5482,4.555,160400.0
2009-09-23 13:15:00,6.78,6.8,6.78,6.79,167200.0,4.555,4.5684,4.555,4.5617,167200.0
2009-09-23 13:20:00,6.79,6.79,6.78,6.78,136800.0,4.5617,4.5617,4.555,4.555,136800.0
2009-09-23 13:25:00,6.78,6.78,6.77,6.78,230800.0,4.555,4.555,4.5482,4.555,230800.0
2009-09-23 13:30:00,6.78,6.78,6.76,6.77,204000.0,4.555,4.555,4.5415,4.5482,204000.0
2009-09-23 13:35:00,6.77,6.78,6.77,6.77,136400.0,4.5482,4.555,4.5482,4.5482,136400.0
2009-09-23 13:40:00,6.77,6.77,6.75,6.75,152800.0,4.5482,4.5482,4.5348,4.5348,152800.0
2009-09-23 13:45:00,6.75,6.76,6.75,6.76,198800.0,4.5348,4.5415,4.5348,4.5415,198800.0
2009-09-23 13:50:00,6.76,6.77,6.76,6.76,183600.0,4.5415,4.5482,4.5415,4.5415,183600.0
2009-09-23 13:55:00,6.76,6.77,6.75,6.76,159200.0,4.5415,4.5482,4.5348,4.5415,159200.0
2009-09-23 14:00:00,6.76,6.76,6.75,6.75,60000.0,4.5415,4.5415,4.5348,4.5348,60000.0
2009-09-23 14:05:00,6.75,6.76,6.75,6.75,61600.0,4.5348,4.5415,4.5348,4.5348,61600.0
2009-09-23 14:10:00,6.75,6.76,6.75,6.76,72400.0,4.5348,4.5415,4.5348,4.5415,72400.0
2009-09-23 14:15:00,6.76,6.78,6.75,6.77,206800.0,4.5415,4.555,4.5348,4.5482,206800.0
2009-09-23 14:20:00,6.77,6.79,6.76,6.76,202800.0,4.5482,4.5617,4.5415,4.5415,202800.0
2009-09-23 14:25:00,6.76,6.78,6.76,6.78,189600.0,4.5415,4.555,4.5415,4.555,189600.0
2009-09-23 14:30:00,6.78,6.81,6.77,6.79,279200.0,4.555,4.5751,4.5482,4.5617,279200.0
2009-09-23 14:35:00,6.79,6.8,6.79,6.79,178800.0,4.5617,4.5684,4.5617,4.5617,178800.0
2009-09-23 14:40:00,6.79,6.79,6.78,6.78,86400.0,4.5617,4.5617,4.555,4.555,86400.0
2009-09-23 14:45:00,6.78,6.79,6.78,6.79,162800.0,4.555,4.5617,4.555,4.5617,162800.0
2009-09-23 14:50:00,6.79,6.79,6.77,6.78,157200.0,4.5617,4.5617,4.5482,4.555,157200.0
2009-09-23 14:55:00,6.77,6.78,6.74,6.75,352800.0,4.5482,4.555,4.5281,4.5348,352800.0
2009-09-23 15:00:00,6.76,6.76,6.75,6.75,319600.0,4.5415,4.5415,4.5348,4.5348,319600.0
2009-09-23 15:05:00,6.75,6.77,6.75,6.76,288000.0,4.5348,4.5482,4.5348,4.5415,288000.0
2009-09-23 15:10:00,6.76,6.76,6.73,6.74,305200.0,4.5415,4.5415,4.5214,4.5281,305200.0
2009-09-23 15:15:00,6.74,6.75,6.73,6.74,289600.0,4.5281,4.5348,4.5214,4.5281,289600.0
2009-09-23 15:20:00,6.74,6.74,6.72,6.73,240800.0,4.5281,4.5281,4.5147,4.5214,240800.0
2009-09-23 15:25:00,6.73,6.73,6.71,6.71,164400.0,4.5214,4.5214,4.5079,4.5079,164400.0
2009-09-23 15:30:00,6.71,6.71,6.68,6.69,326800.0,4.5079,4.5079,4.4878,4.4945,326800.0
2009-09-23 15:35:00,6.69,6.71,6.69,6.7,342800.0,4.4945,4.5079,4.4945,4.5012,342800.0
2009-09-23 15:40:00,6.7,6.71,6.69,6.7,414800.0,4.5012,4.5079,4.4945,4.5012,414800.0
2009-09-23 15:45:00,6.7,6.71,6.69,6.71,854800.0,4.5012,4.5079,4.4945,4.5079,854800.0
2009-09-23 15:50:00,6.71,6.71,6.68,6.7,1082400.0,4.5079,4.5079,4.4878,4.5012,1082400.0
2009-09-23 15:55:00,6.7,6.7,6.66,6.67,1086000.0,4.5012,4.5012,4.4743,4.4811,1086000.0
2009-09-24 09:30:00,6.7,6.74,6.7,6.73,138000.0,4.5012,4.5281,4.5012,4.5214,138000.0
2009-09-24 09:35:00,6.73,6.74,6.71,6.71,164800.0,4.5214,4.5281,4.5079,4.5079,164800.0
2009-09-24 09:40:00,6.71,6.72,6.69,6.71,248000.0,4.5079,4.5147,4.4945,4.5079,248000.0
2009-09-24 09:45:00,6.71,6.71,6.68,6.68,235200.0,4.5079,4.5079,4.4878,4.4878,235200.0
2009-09-24 09:50:00,6.69,6.71,6.68,6.69,103600.0,4.4945,4.5079,4.4878,4.4945,103600.0
2009-09-24 09:55:00,6.69,6.73,6.69,6.72,226000.0,4.4945,4.5214,4.4945,4.5147,226000.0
2009-09-24 10:00:00,6.72,6.72,6.67,6.68,274000.0,4.5147,4.5147,4.4811,4.4878,274000.0
2009-09-24 10:05:00,6.68,6.68,6.61,6.63,386000.0,4.4878,4.4878,4.4408,4.4542,386000.0
2009-09-24 10:10:00,6.63,6.66,6.63,6.64,222400.0,4.4542,4.4743,4.4542,4.4609,222400.0
2009-09-24 10:15:00,6.64,6.64,6.6,6.61,211200.0,4.4609,4.4609,4.434,4.4408,211200.0
2009-09-24 10:20:00,6.61,6.64,6.6,6.64,220400.0,4.4408,4.4609,4.434,4.4609,220400.0
2009-09-24 10:25:00,6.64,6.65,6.61,6.61,85200.0,4.4609,4.4676,4.4408,4.4408,85200.0
2009-09-24 10:30:00,6.61,6.61,6.58,6.59,215200.0,4.4408,4.4408,4.4206,4.4273,215200.0
2009-09-24 10:35:00,6.59,6.6,6.58,6.59,254800.0,4.4273,4.434,4.4206,4.4273,254800.0
2009-09-24 10:40:00,6.59,6.59,6.54,6.55,368400.0,4.4273,4.4273,4.3937,4.4004,368400.0
2009-09-24 10:45:00,6.55,6.58,6.54,6.57,181600.0,4.4004,4.4206,4.3937,4.4139,181600.0
2009-09-24 10:50:00,6.57,6.58,6.56,6.58,127200.0,4.4139,4.4206,4.4072,4.4206,127200.0
2009-09-24 10:55:00,6.58,6.62,6.58,6.62,188400.0,4.4206,4.4475,4.4206,4.4475,188400.0
2009-09-24 11:00:00,6.62,6.64,6.61,6.63,149600.0,4.4475,4.4609,4.4408,4.4542,149600.0
2009-09-24 11:05:00,6.63,6.63,6.61,6.62,108800.0,4.4542,4.4542,4.4408,4.4475,108800.0
2009-09-24 11:10:00,6.62,6.62,6.61,6.62,80400.0,4.4475,4.4475,4.4408,4.4475,80400.0
2009-09-24 11:15:00,6.62,6.62,6.62,6.62,131600.0,4.4475,4.4475,4.4475,4.4475,131600.0
2009-09-24 11:20:00,6.62,6.63,6.62,6.63,116000.0,4.4475,4.4542,4.4475,4.4542,116000.0
2009-09-24 11:25:00,6.63,6.63,6.63,6.63,95600.0,4.4542,4.4542,4.4542,4.4542,95600.0
2009-09-24 11:30:00,6.63,6.64,6.62,6.63,90000.0,4.4542,4.4609,4.4475,4.4542,90000.0
2009-09-24 11:35:00,6.63,6.63,6.62,6.63,79200.0,4.4542,4.4542,4.4475,4.4542,79200.0
2009-09-24 11:40:00,6.63,6.65,6.63,6.64,123200.0,4.4542,4.4676,4.4542,4.4609,123200.0
2009-09-24 11:45:00,6.64,6.65,6.63,6.64,118800.0,4.4609,4.4676,4.4542,4.4609,118800.0
2009-09-24 11:50:00,6.64,6.64,6.62,6.62,104000.0,4.4609,4.4609,4.4475,4.4475,104000.0
2009-09-24 11:55:00,6.62,6.63,6.62,6.62,99600.0,4.4475,4.4542,4.4475,4.4475,99600.0
2009-09-24 12:00:00,6.62,6.63,6.62,6.62,99600.0,4.4475,4.4542,4.4475,4.4475,99600.0
2009-09-24 12:05:00,6.63,6.64,6.62,6.64,90000.0,4.4542,4.4609,4.4475,4.4609,90000.0
2009-09-24 12:10:00,6.63,6.63,6.62,6.63,37200.0,4.4542,4.4542,4.4475,4.4542,37200.0
2009-09-24 12:15:00,6.62,6.63,6.61,6.61,42400.0,4.4475,4.4542,4.4408,4.4408,42400.0
2009-09-24 12:20:00,6.61,6.61,6.6,6.6,66400.0,4.4408,4.4408,4.434,4.434,66400.0
2009-09-24 12:25:00,6.61,6.61,6.59,6.6,93200.0,4.4408,4.4408,4.4273,4.434,93200.0
2009-09-24 12:30:00,6.6,6.61,6.59,6.59,57600.0,4.434,4.4408,4.4273,4.4273,57600.0
2009-09-24 12:35:00,6.59,6.59,6.59,6.59,76800.0,4.4273,4.4273,4.4273,4.4273,76800.0
2009-09-24 12:40:00,6.59,6.61,6.59,6.6,47200.0,4.4273,4.4408,4.4273,4.434,47200.0
2009-09-24 12:45:00,6.6,6.6,6.59,6.6,35600.0,4.434,4.434,4.4273,4.434,35600.0
2009-09-24 12:50:00,6.6,6.61,6.59,6.6,114000.0,4.434,4.4408,4.4273,4.434,114000.0
2009-09-24 12:55:00,6.6,6.61,6.57,6.58,185200.0,4.434,4.4408,4.4139,4.4206,185200.0
2009-09-24 13:00:00,6.58,6.59,6.58,6.59,128800.0,4.4206,4.4273,4.4206,4.4273,128800.0
2009-09-24 13:05:00,6.59,6.6,6.59,6.59,93200.0,4.4273,4.434,4.4273,4.4273,93200.0
2009-09-24 13:10:00,6.59,6.6,6.59,6.59,77200.0,4.4273,4.434,4.4273,4.4273,77200.0
2009-09-24 13:15:00,6.59,6.59,6.57,6.57,53600.0,4.4273,4.4273,4.4139,4.4139,53600.0
2009-09-24 13:20:00,6.57,6.58,6.57,6.58,71200.0,4.4139,4.4206,4.4139,4.4206,71200.0
2009-09-24 13:25:00,6.58,6.58,6.57,6.57,77200.0,4.4206,4.4206,4.4139,4.4139,77200.0
2009-09-24 13:30:00,6.57,6.58,6.56,6.57,135200.0,4.4139,4.4206,4.4072,4.4139,135200.0
2009-09-24 13:35:00,6.57,6.57,6.55,6.56,122800.0,4.4139,4.4139,4.4004,4.4072,122800.0
2009-09-24 13:40:00,6.56,6.57,6.55,6.55,133200.0,4.4072,4.4139,4.4004,4.4004,133200.0
2009-09-24 13:45:00,6.55,6.57,6.55,6.56,148800.0,4.4004,4.4139,4.4004,4.4072,148800.0
2009-09-24 13:50:00,6.56,6.57,6.56,6.56,91200.0,4.4072,4.4139,4.4072,4.4072,91200.0
2009-09-24 13:55:00,6.56,6.57,6.55,6.56,113600.0,4.4072,4.4139,4.4004,4.4072,113600.0
2009-09-24 14:00:00,6.56,6.57,6.54,6.57,170000.0,4.4072,4.4139,4.3937,4.4139,170000.0
2009-09-24 14:05:00,6.57,6.57,6.54,6.54,136800.0,4.4139,4.4139,4.3937,4.3937,136800.0
2009-09-24 14:10:00,6.54,6.55,6.53,6.53,189200.0,4.3937,4.4004,4.387,4.387,189200.0
2009-09-24 14:15:00,6.53,6.55,6.53,6.55,122800.0,4.387,4.4004,4.387,4.4004,122800.0
2009-09-24 14:20:00,6.55,6.55,6.52,6.53,249200.0,4.4004,4.4004,4.3803,4.387,249200.0
2009-09-24 14:25:00,6.53,6.53,6.52,6.53,111200.0,4.387,4.387,4.3803,4.387,111200.0
2009-09-24 14:30:00,6.53,6.54,6.53,6.53,95200.0,4.387,4.3937,4.387,4.387,95200.0
2009-09-24 14:35:00,6.53,6.55,6.52,6.54,180800.0,4.387,4.4004,4.3803,4.3937,180800.0
2009-09-24 14:40:00,6.54,6.55,6.54,6.54,186800.0,4.3937,4.4004,4.3937,4.3937,186800.0
2009-09-24 14:45:00,6.54,6.55,6.54,6.54,155600.0,4.3937,4.4004,4.3937,4.3937,155600.0
2009-09-24 14:50:00,6.54,6.55,6.54,6.54,190400.0,4.3937,4.4004,4.3937,4.3937,190400.0
2009-09-24 14:55:00,6.54,6.57,6.54,6.57,210400.0,4.3937,4.4139,4.3937,4.4139,210400.0
2009-09-24 15:00:00,6.57,6.57,6.56,6.56,179200.0,4.4139,4.4139,4.4072,4.4072,179200.0
2009-09-24 15:05:00,6.56,6.56,6.55,6.56,166400.0,4.4072,4.4072,4.4004,4.4072,166400.0
2009-09-24 15:10:00,6.56,6.59,6.56,6.58,206000.0,4.4072,4.4273,4.4072,4.4206,206000.0
2009-09-24 15:15:00,6.58,6.59,6.57,6.58,149200.0,4.4206,4.4273,4.4139,4.4206,149200.0
2009-09-24 15:20:00,6.57,6.59,6.56,6.57,201600.0,4.4139,4.4273,4.4072,4.4139,201600.0
2009-09-24 15:25:00,6.57,6.57,6.56,6.56,163600.0,4.4139,4.4139,4.4072,4.4072,163600.0
2009-09-24 15:30:00,6.56,6.57,6.54,6.54,417200.0,4.4072,4.4139,4.3937,4.3937,417200.0
2009-09-24 15:35:00,6.54,6.55,6.53,6.53,333600.0,4.3937,4.4004,4.387,4.387,333600.0
2009-09-24 15:40:00,6.53,6.55,6.53,6.55,324800.0,4.387,4.4004,4.387,4.4004,324800.0
2009-09-24 15:45:00,6.55,6.58,6.55,6.56,438000.0,4.4004,4.4206,4.4004,4.4072,438000.0
2009-09-24 15:50:00,6.56,6.58,6.56,6.56,341600.0,4.4072,4.4206,4.4072,4.4072,341600.0
2009-09-24 15:55:00,6.56,6.57,6.54,6.55,566800.0,4.4072,4.4139,4.3937,4.4004,566800.0
2009-09-25 09:30:00,6.58,6.58,6.52,6.55,498800.0,4.4206,4.4206,4.3803,4.4004,498800.0
2009-09-25 09:35:00,6.55,6.56,6.53,6.54,170400.0,4.4004,4.4072,4.387,4.3937,170400.0
2009-09-25 09:40:00,6.53,6.57,6.51,6.56,238000.0,4.387,4.4139,4.3736,4.4072,238000.0
2009-09-25 09:45:00,6.56,6.57,6.55,6.56,142000.0,4.4072,4.4139,4.4004,4.4072,142000.0
2009-09-25 09:50:00,6.56,6.57,6.54,6.55,204400.0,4.4072,4.4139,4.3937,4.4004,204400.0
2009-09-25 09:55:00,6.55,6.6,6.54,6.56,167600.0,4.4004,4.434,4.3937,4.4072,167600.0
2009-09-25 10:00:00,6.55,6.55,6.52,6.53,216800.0,4.4004,4.4004,4.3803,4.387,216800.0
2009-09-25 10:05:00,6.53,6.55,6.52,6.55,136800.0,4.387,4.4004,4.3803,4.4004,136800.0
2009-09-25 10:10:00,6.55,6.55,6.53,6.53,96000.0,4.4004,4.4004,4.387,4.387,96000.0
2009-09-25 10:15:00,6.53,6.54,6.52,6.54,123200.0,4.387,4.3937,4.3803,4.3937,123200.0
2009-09-25 10:20:00,6.54,6.54,6.51,6.51,116800.0,4.3937,4.3937,4.3736,4.3736,116800.0
2009-09-25 10:25:00,6.51,6.52,6.5,6.52,151200.0,4.3736,4.3803,4.3669,4.3803,151200.0
2009-09-25 10:30:00,6.52,6.52,6.51,6.52,138000.0,4.3803,4.3803,4.3736,4.3803,138000.0
2009-09-25 10:35:00,6.51,6.52,6.5,6.5,185600.0,4.3736,4.3803,4.3669,4.3669,185600.0
2009-09-25 10:40:00,6.5,6.51,6.5,6.5,172000.0,4.3669,4.3736,4.3669,4.3669,172000.0
2009-09-25 10:45:00,6.5,6.5,6.49,6.49,135200.0,4.3669,4.3669,4.3601,4.3601,135200.0
2009-09-25 10:50:00,6.49,6.5,6.48,6.48,251200.0,4.3601,4.3669,4.3534,4.3534,251200.0
2009-09-25 10:55:00,6.48,6.5,6.48,6.5,187600.0,4.3534,4.3669,4.3534,4.3669,187600.0
2009-09-25 11:00:00,6.5,6.51,6.5,6.51,130400.0,4.3669,4.3736,4.3669,4.3736,130400.0
2009-09-25 11:05:00,6.51,6.53,6.51,6.51,102800.0,4.3736,4.387,4.3736,4.3736,102800.0
2009-09-25 11:10:00,6.51,6.51,6.48,6.5,71200.0,4.3736,4.3736,4.3534,4.3669,71200.0
2009-09-25 11:15:00,6.5,6.5,6.48,6.5,149600.0,4.3669,4.3669,4.3534,4.3669,149600.0
2009-09-25 11:20:00,6.5,6.51,6.49,6.49,59200.0,4.3669,4.3736,4.3601,4.3601,59200.0
2009-09-25 11:25:00,6.49,6.5,6.49,6.49,73600.0,4.3601,4.3669,4.3601,4.3601,73600.0
2009-09-25 11:30:00,6.49,6.49,6.47,6.47,89600.0,4.3601,4.3601,4.3467,4.3467,89600.0
2009-09-25 11:35:00,6.47,6.49,6.46,6.49,104800.0,4.3467,4.3601,4.34,4.3601,104800.0
2009-09-25 11:40:00,6.48,6.5,6.48,6.5,106800.0,4.3534,4.3669,4.3534,4.3669,106800.0
2009-09-25 11:45:00,6.5,6.51,6.49,6.5,76000.0,4.3669,4.3736,4.3601,4.3669,76000.0
2009-09-25 11:50:00,6.5,6.51,6.5,6.5,55600.0,4.3669,4.3736,4.3669,4.3669,55600.0
2009-09-25 11:55:00,6.5,6.51,6.49,6.49,101200.0,4.3669,4.3736,4.3601,4.3601,101200.0
2009-09-25 12:00:00,6.49,6.5,6.48,6.5,146000.0,4.3601,4.3669,4.3534,4.3669,146000.0
2009-09-25 12:05:00,6.5,6.51,6.5,6.5,65600.0,4.3669,4.3736,4.3669,4.3669,65600.0
2009-09-25 12:10:00,6.5,6.5,6.49,6.49,37600.0,4.3669,4.3669,4.3601,4.3601,37600.0
2009-09-25 12:15:00,6.48,6.49,6.46,6.46,160400.0,4.3534,4.3601,4.34,4.34,160400.0
2009-09-25 12:20:00,6.46,6.46,6.45,6.45,166800.0,4.34,4.34,4.3333,4.3333,166800.0
2009-09-25 12:25:00,6.45,6.46,6.44,6.45,118400.0,4.3333,4.34,4.3265,4.3333,118400.0
2009-09-25 12:30:00,6.45,6.47,6.45,6.46,53200.0,4.3333,4.3467,4.3333,4.34,53200.0
2009-09-25 12:35:00,6.47,6.48,6.46,6.47,48400.0,4.3467,4.3534,4.34,4.3467,48400.0
2009-09-25 12:40:00,6.47,6.48,6.47,6.48,84800.0,4.3467,4.3534,4.3467,4.3534,84800.0
2009-09-25 12:45:00,6.48,6.48,6.48,6.48,97600.0,4.3534,4.3534,4.3534,4.3534,97600.0
2009-09-25 12:50:00,6.48,6.49,6.48,6.49,102800.0,4.3534,4.3601,4.3534,4.3601,102800.0
2009-09-25 12:55:00,6.49,6.49,6.48,6.49,83200.0,4.3601,4.3601,4.3534,4.3601,83200.0
2009-09-25 13:00:00,6.48,6.49,6.48,6.48,127600.0,4.3534,4.3601,4.3534,4.3534,127600.0
2009-09-25 13:05:00,6.48,6.48,6.48,6.48,48400.0,4.3534,4.3534,4.3534,4.3534,48400.0
2009-09-25 13:10:00,6.48,6.48,6.47,6.48,80400.0,4.3534,4.3534,4.3467,4.3534,80400.0
2009-09-25 13:15:00,6.48,6.48,6.47,6.48,87600.0,4.3534,4.3534,4.3467,4.3534,87600.0
2009-09-25 13:20:00,6.48,6.48,6.48,6.48,54800.0,4.3534,4.3534,4.3534,4.3534,54800.0
2009-09-25 13:25:00,6.48,6.5,6.48,6.5,105200.0,4.3534,4.3669,4.3534,4.3669,105200.0
2009-09-25 13:30:00,6.5,6.5,6.48,6.48,184400.0,4.3669,4.3669,4.3534,4.3534,184400.0
2009-09-25 13:35:00,6.48,6.49,6.48,6.49,48400.0,4.3534,4.3601,4.3534,4.3601,48400.0
2009-09-25 13:40:00,6.49,6.52,6.49,6.52,149200.0,4.3601,4.3803,4.3601,4.3803,149200.0
2009-09-25 13:45:00,6.52,6.52,6.52,6.52,31600.0,4.3803,4.3803,4.3803,4.3803,31600.0
2009-09-25 13:50:00,6.52,6.52,6.51,6.51,87200.0,4.3803,4.3803,4.3736,4.3736,87200.0
2009-09-25 13:55:00,6.51,6.54,6.51,6.54,73600.0,4.3736,4.3937,4.3736,4.3937,73600.0
2009-09-25 14:00:00,6.54,6.54,6.52,6.52,104400.0,4.3937,4.3937,4.3803,4.3803,104400.0
2009-09-25 14:05:00,6.52,6.53,6.51,6.52,96000.0,4.3803,4.387,4.3736,4.3803,96000.0
2009-09-25 14:10:00,6.52,6.52,6.51,6.52,28000.0,4.3803,4.3803,4.3736,4.3803,28000.0
2009-09-25 14:15:00,6.52,6.53,6.51,6.52,78400.0,4.3803,4.387,4.3736,4.3803,78400.0
2009-09-25 14:20:00,6.52,6.52,6.51,6.51,34400.0,4.3803,4.3803,4.3736,4.3736,34400.0
2009-09-25 14:25:00,6.51,6.51,6.5,6.51,50400.0,4.3736,4.3736,4.3669,4.3736,50400.0
2009-09-25 14:30:00,6.5,6.51,6.5,6.5,51600.0,4.3669,4.3736,4.3669,4.3669,51600.0
2009-09-25 14:35:00,6.5,6.52,6.5,6.52,79600.0,4.3669,4.3803,4.3669,4.3803,79600.0
2009-09-25 14:40:00,6.52,6.52,6.51,6.51,36000.0,4.3803,4.3803,4.3736,4.3736,36000.0
2009-09-25 14:45:00,6.51,6.51,6.51,6.51,37200.0,4.3736,4.3736,4.3736,4.3736,37200.0
2009-09-25 14:50:00,6.51,6.53,6.51,6.52,66400.0,4.3736,4.387,4.3736,4.3803,66400.0
2009-09-25 14:55:00,6.52,6.53,6.52,6.53,65200.0,4.3803,4.387,4.3803,4.387,65200.0
2009-09-25 15:00:00,6.53,6.53,6.52,6.53,53200.0,4.387,4.387,4.3803,4.387,53200.0
2009-09-25 15:05:00,6.53,6.53,6.52,6.52,68000.0,4.387,4.387,4.3803,4.3803,68000.0
2009-09-25 15:10:00,6.52,6.53,6.51,6.52,87200.0,4.3803,4.387,4.3736,4.3803,87200.0
2009-09-25 15:15:00,6.52,6.52,6.51,6.51,39600.0,4.3803,4.3803,4.3736,4.3736,39600.0
2009-09-25 15:20:00,6.51,6.52,6.51,6.51,73600.0,4.3736,4.3803,4.3736,4.3736,73600.0
2009-09-25 15:25:00,6.51,6.52,6.51,6.52,72800.0,4.3736,4.3803,4.3736,4.3803,72800.0
2009-09-25 15:30:00,6.52,6.52,6.52,6.52,76000.0,4.3803,4.3803,4.3803,4.3803,76000.0
2009-09-25 15:35:00,6.52,6.53,6.51,6.52,254800.0,4.3803,4.387,4.3736,4.3803,254800.0
2009-09-25 15:40:00,6.52,6.52,6.5,6.51,310400.0,4.3803,4.3803,4.3669,4.3736,310400.0
2009-09-25 15:45:00,6.51,6.52,6.5,6.52,191600.0,4.3736,4.3803,4.3669,4.3803,191600.0
2009-09-25 15:50:00,6.52,6.53,6.51,6.51,390000.0,4.3803,4.387,4.3736,4.3736,390000.0
2009-09-25 15:55:00,6.51,6.52,6.5,6.51,1044800.0,4.3736,4.3803,4.3669,4.3736,1044800.0
2009-09-28 09:30:00,6.53,6.56,6.47,6.49,128800.0,4.387,4.4072,4.3467,4.3601,128800.0
2009-09-28 09:35:00,6.48,6.54,6.47,6.51,160400.0,4.3534,4.3937,4.3467,4.3736,160400.0
2009-09-28 09:40:00,6.51,6.57,6.48,6.55,186000.0,4.3736,4.4139,4.3534,4.4004,186000.0
2009-09-28 09:45:00,6.56,6.57,6.54,6.55,186000.0,4.4072,4.4139,4.3937,4.4004,186000.0
2009-09-28 09:50:00,6.55,6.57,6.54,6.55,142400.0,4.4004,4.4139,4.3937,4.4004,142400.0
2009-09-28 09:55:00,6.55,6.56,6.51,6.55,74800.0,4.4004,4.4072,4.3736,4.4004,74800.0
2009-09-28 10:00:00,6.55,6.57,6.54,6.56,126000.0,4.4004,4.4139,4.3937,4.4072,126000.0
2009-09-28 10:05:00,6.56,6.57,6.55,6.57,168400.0,4.4072,4.4139,4.4004,4.4139,168400.0
2009-09-28 10:10:00,6.57,6.59,6.55,6.58,231600.0,4.4139,4.4273,4.4004,4.4206,231600.0
2009-09-28 10:15:00,6.59,6.59,6.55,6.55,194400.0,4.4273,4.4273,4.4004,4.4004,194400.0
2009-09-28 10:20:00,6.55,6.56,6.54,6.55,99600.0,4.4004,4.4072,4.3937,4.4004,99600.0
2009-09-28 10:25:00,6.56,6.57,6.55,6.57,49600.0,4.4072,4.4139,4.4004,4.4139,49600.0
2009-09-28 10:30:00,6.57,6.59,6.57,6.59,116000.0,4.4139,4.4273,4.4139,4.4273,116000.0
2009-09-28 10:35:00,6.58,6.59,6.56,6.56,38400.0,4.4206,4.4273,4.4072,4.4072,38400.0
2009-09-28 10:40:00,6.57,6.58,6.56,6.58,54000.0,4.4139,4.4206,4.4072,4.4206,54000.0
2009-09-28 10:45:00,6.58,6.58,6.56,6.56,55200.0,4.4206,4.4206,4.4072,4.4072,55200.0
2009-09-28 10:50:00,6.56,6.59,6.56,6.58,62800.0,4.4072,4.4273,4.4072,4.4206,62800.0
2009-09-28 10:55:00,6.58,6.58,6.56,6.57,105600.0,4.4206,4.4206,4.4072,4.4139,105600.0
2009-09-28 11:00:00,6.57,6.58,6.56,6.57,191200.0,4.4139,4.4206,4.4072,4.4139,191200.0
2009-09-28 11:05:00,6.57,6.58,6.56,6.58,177600.0,4.4139,4.4206,4.4072,4.4206,177600.0
2009-09-28 11:10:00,6.58,6.58,6.57,6.58,192000.0,4.4206,4.4206,4.4139,4.4206,192000.0
2009-09-28 11:15:00,6.58,6.59,6.58,6.58,130000.0,4.4206,4.4273,4.4206,4.4206,130000.0
2009-09-28 11:20:00,6.58,6.61,6.58,6.59,320800.0,4.4206,4.4408,4.4206,4.4273,320800.0
2009-09-28 11:25:00,6.59,6.6,6.59,6.6,168800.0,4.4273,4.434,4.4273,4.434,168800.0
2009-09-28 11:30:00,6.6,6.61,6.59,6.6,162000.0,4.434,4.4408,4.4273,4.434,162000.0
2009-09-28 11:35:00,6.6,6.62,6.59,6.61,221600.0,4.434,4.4475,4.4273,4.4408,221600.0
2009-09-28 11:40:00,6.61,6.62,6.6,6.6,38000.0,4.4408,4.4475,4.434,4.434,38000.0
2009-09-28 11:45:00,6.6,6.62,6.6,6.6,110400.0,4.434,4.4475,4.434,4.434,110400.0
2009-09-28 11:50:00,6.6,6.61,6.6,6.61,32000.0,4.434,4.4408,4.434,4.4408,32000.0
2009-09-28 11:55:00,6.61,6.62,6.61,6.61,97600.0,4.4408,4.4475,4.4408,4.4408,97600.0
2009-09-28 12:00:00,6.61,6.62,6.61,6.62,90800.0,4.4408,4.4475,4.4408,4.4475,90800.0
2009-09-28 12:05:00,6.61,6.62,6.61,6.61,72800.0,4.4408,4.4475,4.4408,4.4408,72800.0
2009-09-28 12:10:00,6.62,6.62,6.6,6.6,21600.0,4.4475,4.4475,4.434,4.434,21600.0
2009-09-28 12:15:00,6.6,6.61,6.59,6.59,43200.0,4.434,4.4408,4.4273,4.4273,43200.0
2009-09-28 12:20:00,6.59,6.6,6.59,6.6,15600.0,4.4273,4.434,4.4273,4.434,15600.0
2009-09-28 12:25:00,6.6,6.61,6.6,6.61,86000.0,4.434,4.4408,4.434,4.4408,86000.0
2009-09-28 12:30:00,6.61,6.61,6.61,6.61,10000.0,4.4408,4.4408,4.4408,4.4408,10000.0
2009-09-28 12:35:00,6.61,6.61,6.61,6.61,49600.0,4.4408,4.4408,4.4408,4.4408,49600.0
2009-09-28 12:40:00,6.61,6.61,6.61,6.61,90400.0,4.4408,4.4408,4.4408,4.4408,90400.0
2009-09-28 12:45:00,6.61,6.61,6.6,6.6,10800.0,4.4408,4.4408,4.434,4.434,10800.0
2009-09-28 12:50:00,6.61,6.61,6.6,6.61,28400.0,4.4408,4.4408,4.434,4.4408,28400.0
2009-09-28 12:55:00,6.61,6.61,6.58,6.59,144800.0,4.4408,4.4408,4.4206,4.4273,144800.0
2009-09-28 13:00:00,6.59,6.59,6.58,6.58,36000.0,4.4273,4.4273,4.4206,4.4206,36000.0
2009-09-28 13:05:00,6.58,6.59,6.58,6.58,46400.0,4.4206,4.4273,4.4206,4.4206,46400.0
2009-09-28 13:10:00,6.58,6.59,6.58,6.59,31600.0,4.4206,4.4273,4.4206,4.4273,31600.0
2009-09-28 13:15:00,6.59,6.59,6.59,6.59,40400.0,4.4273,4.4273,4.4273,4.4273,40400.0
2009-09-28 13:20:00,6.59,6.59,6.59,6.59,20400.0,4.4273,4.4273,4.4273,4.4273,20400.0
2009-09-28 13:25:00,6.59,6.61,6.59,6.6,62400.0,4.4273,4.4408,4.4273,4.434,62400.0
2009-09-28 13:30:00,6.6,6.61,6.6,6.61,52000.0,4.434,4.4408,4.434,4.4408,52000.0
2009-09-28 13:35:00,6.6,6.61,6.59,6.6,143200.0,4.434,4.4408,4.4273,4.434,143200.0
2009-09-28 13:40:00,6.6,6.61,6.6,6.6,125600.0,4.434,4.4408,4.434,4.434,125600.0
2009-09-28 13:45:00,6.6,6.6,6.58,6.58,156000.0,4.434,4.434,4.4206,4.4206,156000.0
2009-09-28 13:50:00,6.59,6.59,6.56,6.57,188000.0,4.4273,4.4273,4.4072,4.4139,188000.0
2009-09-28 13:55:00,6.57,6.57,6.56,6.57,176000.0,4.4139,4.4139,4.4072,4.4139,176000.0
2009-09-28 14:00:00,6.57,6.57,6.56,6.56,134000.0,4.4139,4.4139,4.4072,4.4072,134000.0
2009-09-28 14:05:00,6.56,6.56,6.54,6.55,246400.0,4.4072,4.4072,4.3937,4.4004,246400.0
2009-09-28 14:10:00,6.55,6.55,6.53,6.54,205600.0,4.4004,4.4004,4.387,4.3937,205600.0
2009-09-28 14:15:00,6.54,6.56,6.54,6.56,95200.0,4.3937,4.4072,4.3937,4.4072,95200.0
2009-09-28 14:20:00,6.56,6.56,6.56,6.56,80000.0,4.4072,4.4072,4.4072,4.4072,80000.0
2009-09-28 14:25:00,6.56,6.57,6.56,6.56,84000.0,4.4072,4.4139,4.4072,4.4072,84000.0
2009-09-28 14:30:00,6.56,6.57,6.56,6.56,86800.0,4.4072,4.4139,4.4072,4.4072,86800.0
2009-09-28 14:35:00,6.56,6.57,6.55,6.56,90400.0,4.4072,4.4139,4.4004,4.4072,90400.0
2009-09-28 14:40:00,6.57,6.58,6.56,6.58,73200.0,4.4139,4.4206,4.4072,4.4206,73200.0
2009-09-28 14:45:00,6.57,6.58,6.56,6.57,67200.0,4.4139,4.4206,4.4072,4.4139,67200.0
2009-09-28 14:50:00,6.57,6.58,6.57,6.58,45600.0,4.4139,4.4206,4.4139,4.4206,45600.0
2009-09-28 14:55:00,6.58,6.59,6.58,6.58,51600.0,4.4206,4.4273,4.4206,4.4206,51600.0
2009-09-28 15:00:00,6.58,6.58,6.56,6.56,174800.0,4.4206,4.4206,4.4072,4.4072,174800.0
2009-09-28 15:05:00,6.57,6.57,6.56,6.57,16400.0,4.4139,4.4139,4.4072,4.4139,16400.0
2009-09-28 15:10:00,6.57,6.57,6.56,6.56,93600.0,4.4139,4.4139,4.4072,4.4072,93600.0
2009-09-28 15:15:00,6.56,6.57,6.56,6.56,73600.0,4.4072,4.4139,4.4072,4.4072,73600.0
2009-09-28 15:20:00,6.56,6.57,6.56,6.56,118400.0,4.4072,4.4139,4.4072,4.4072,118400.0
2009-09-28 15:25:00,6.56,6.56,6.55,6.55,150800.0,4.4072,4.4072,4.4004,4.4004,150800.0
2009-09-28 15:30:00,6.55,6.56,6.55,6.56,194000.0,4.4004,4.4072,4.4004,4.4072,194000.0
2009-09-28 15:35:00,6.56,6.56,6.54,6.54,176400.0,4.4072,4.4072,4.3937,4.3937,176400.0
2009-09-28 15:40:00,6.54,6.55,6.54,6.54,200000.0,4.3937,4.4004,4.3937,4.3937,200000.0
2009-09-28 15:45:00,6.54,6.55,6.53,6.53,521200.0,4.3937,4.4004,4.387,4.387,521200.0
2009-09-28 15:50:00,6.54,6.54,6.53,6.54,475200.0,4.3937,4.3937,4.387,4.3937,475200.0
2009-09-28 15:55:00,6.54,6.55,6.53,6.55,502000.0,4.3937,4.4004,4.387,4.4004,502000.0
2009-09-29 09:30:00,6.58,6.66,6.58,6.66,272000.0,4.4206,4.4743,4.4206,4.4743,272000.0
2009-09-29 09:35:00,6.65,6.68,6.63,6.63,235200.0,4.4676,4.4878,4.4542,4.4542,235200.0
2009-09-29 09:40:00,6.63,6.65,6.62,6.63,189200.0,4.4542,4.4676,4.4475,4.4542,189200.0
2009-09-29 09:45:00,6.63,6.63,6.62,6.63,88400.0,4.4542,4.4542,4.4475,4.4542,88400.0
2009-09-29 09:50:00,6.63,6.67,6.63,6.66,118800.0,4.4542,4.4811,4.4542,4.4743,118800.0
2009-09-29 09:55:00,6.66,6.73,6.66,6.72,383600.0,4.4743,4.5214,4.4743,4.5147,383600.0
2009-09-29 10:00:00,6.71,6.71,6.63,6.68,366000.0,4.5079,4.5079,4.4542,4.4878,366000.0
2009-09-29 10:05:00,6.68,6.69,6.66,6.68,318000.0,4.4878,4.4945,4.4743,4.4878,318000.0
2009-09-29 10:10:00,6.67,6.71,6.65,6.7,117600.0,4.4811,4.5079,4.4676,4.5012,117600.0
2009-09-29 10:15:00,6.7,6.72,6.7,6.71,265600.0,4.5012,4.5147,4.5012,4.5079,265600.0
2009-09-29 10:20:00,6.71,6.71,6.69,6.69,144000.0,4.5079,4.5079,4.4945,4.4945,144000.0
2009-09-29 10:25:00,6.69,6.7,6.69,6.7,50400.0,4.4945,4.5012,4.4945,4.5012,50400.0
2009-09-29 10:30:00,6.7,6.73,6.7,6.72,275600.0,4.5012,4.5214,4.5012,4.5147,275600.0
2009-09-29 10:35:00,6.72,6.73,6.7,6.72,101200.0,4.5147,4.5214,4.5012,4.5147,101200.0
2009-09-29 10:40:00,6.73,6.74,6.71,6.72,153200.0,4.5214,4.5281,4.5079,4.5147,153200.0
2009-09-29 10:45:00,6.72,6.73,6.71,6.72,74000.0,4.5147,4.5214,4.5079,4.5147,74000.0
2009-09-29 10:50:00,6.72,6.72,6.69,6.69,71600.0,4.5147,4.5147,4.4945,4.4945,71600.0
2009-09-29 10:55:00,6.69,6.7,6.69,6.7,210800.0,4.4945,4.5012,4.4945,4.5012,210800.0
2009-09-29 11:00:00,6.7,6.7,6.69,6.7,270000.0,4.5012,4.5012,4.4945,4.5012,270000.0
2009-09-29 11:05:00,6.7,6.7,6.69,6.69,112000.0,4.5012,4.5012,4.4945,4.4945,112000.0
2009-09-29 11:10:00,6.69,6.69,6.68,6.69,95600.0,4.4945,4.4945,4.4878,4.4945,95600.0
2009-09-29 11:15:00,6.69,6.69,6.67,6.68,148400.0,4.4945,4.4945,4.4811,4.4878,148400.0
2009-09-29 11:20:00,6.68,6.68,6.66,6.66,84000.0,4.4878,4.4878,4.4743,4.4743,84000.0
2009-09-29 11:25:00,6.66,6.69,6.66,6.69,68800.0,4.4743,4.4945,4.4743,4.4945,68800.0
2009-09-29 11:30:00,6.69,6.7,6.69,6.7,99600.0,4.4945,4.5012,4.4945,4.5012,99600.0
2009-09-29 11:35:00,6.7,6.71,6.7,6.7,79600.0,4.5012,4.5079,4.5012,4.5012,79600.0
2009-09-29 11:40:00,6.7,6.7,6.69,6.69,74800.0,4.5012,4.5012,4.4945,4.4945,74800.0
2009-09-29 11:45:00,6.69,6.69,6.66,6.67,60800.0,4.4945,4.4945,4.4743,4.4811,60800.0
2009-09-29 11:50:00,6.67,6.69,6.66,6.68,26400.0,4.4811,4.4945,4.4743,4.4878,26400.0
2009-09-29 11:55:00,6.68,6.69,6.68,6.68,40400.0,4.4878,4.4945,4.4878,4.4878,40400.0
2009-09-29 12:00:00,6.68,6.7,6.68,6.68,108400.0,4.4878,4.5012,4.4878,4.4878,108400.0
2009-09-29 12:05:00,6.68,6.68,6.67,6.68,39200.0,4.4878,4.4878,4.4811,4.4878,39200.0
2009-09-29 12:10:00,6.68,6.7,6.67,6.7,65200.0,4.4878,4.5012,4.4811,4.5012,65200.0
2009-09-29 12:15:00,6.7,6.7,6.69,6.69,73200.0,4.5012,4.5012,4.4945,4.4945,73200.0
2009-09-29 12:20:00,6.69,6.7,6.68,6.68,72000.0,4.4945,4.5012,4.4878,4.4878,72000.0
2009-09-29 12:25:00,6.68,6.7,6.67,6.68,128800.0,4.4878,4.5012,4.4811,4.4878,128800.0
2009-09-29 12:30:00,6.68,6.7,6.68,6.7,129600.0,4.4878,4.5012,4.4878,4.5012,129600.0
2009-09-29 12:35:00,6.7,6.7,6.7,6.7,112000.0,4.5012,4.5012,4.5012,4.5012,112000.0
2009-09-29 12:40:00,6.71,6.72,6.7,6.72,69200.0,4.5079,4.5147,4.5012,4.5147,69200.0
2009-09-29 12:45:00,6.72,6.73,6.72,6.73,42000.0,4.5147,4.5214,4.5147,4.5214,42000.0
2009-09-29 12:50:00,6.73,6.75,6.73,6.75,222000.0,4.5214,4.5348,4.5214,4.5348,222000.0
2009-09-29 12:55:00,6.75,6.75,6.74,6.75,145600.0,4.5348,4.5348,4.5281,4.5348,145600.0
2009-09-29 13:00:00,6.75,6.75,6.75,6.75,108000.0,4.5348,4.5348,4.5348,4.5348,108000.0
2009-09-29 13:05:00,6.75,6.77,6.75,6.76,124400.0,4.5348,4.5482,4.5348,4.5415,124400.0
2009-09-29 13:10:00,6.76,6.76,6.75,6.75,44800.0,4.5415,4.5415,4.5348,4.5348,44800.0
2009-09-29 13:15:00,6.75,6.75,6.74,6.74,119200.0,4.5348,4.5348,4.5281,4.5281,119200.0
2009-09-29 13:20:00,6.74,6.75,6.74,6.74,57600.0,4.5281,4.5348,4.5281,4.5281,57600.0
2009-09-29 13:25:00,6.74,6.74,6.73,6.74,47600.0,4.5281,4.5281,4.5214,4.5281,47600.0
2009-09-29 13:30:00,6.73,6.73,6.72,6.72,27600.0,4.5214,4.5214,4.5147,4.5147,27600.0
2009-09-29 13:35:00,6.72,6.75,6.72,6.74,178800.0,4.5147,4.5348,4.5147,4.5281,178800.0
2009-09-29 13:40:00,6.74,6.74,6.73,6.74,25600.0,4.5281,4.5281,4.5214,4.5281,25600.0
2009-09-29 13:45:00,6.74,6.74,6.73,6.73,22400.0,4.5281,4.5281,4.5214,4.5214,22400.0
2009-09-29 13:50:00,6.73,6.73,6.73,6.73,29600.0,4.5214,4.5214,4.5214,4.5214,29600.0
2009-09-29 13:55:00,6.73,6.73,6.72,6.73,87200.0,4.5214,4.5214,4.5147,4.5214,87200.0
2009-09-29 14:00:00,6.73,6.73,6.71,6.71,40800.0,4.5214,4.5214,4.5079,4.5079,40800.0
2009-09-29 14:05:00,6.7,6.71,6.7,6.7,54800.0,4.5012,4.5079,4.5012,4.5012,54800.0
2009-09-29 14:10:00,6.7,6.72,6.7,6.72,68800.0,4.5012,4.5147,4.5012,4.5147,68800.0
2009-09-29 14:15:00,6.72,6.72,6.71,6.72,83200.0,4.5147,4.5147,4.5079,4.5147,83200.0
2009-09-29 14:20:00,6.72,6.73,6.72,6.73,104000.0,4.5147,4.5214,4.5147,4.5214,104000.0
2009-09-29 14:25:00,6.73,6.73,6.73,6.73,52000.0,4.5214,4.5214,4.5214,4.5214,52000.0
2009-09-29 14:30:00,6.73,6.74,6.73,6.73,125200.0,4.5214,4.5281,4.5214,4.5214,125200.0
2009-09-29 14:35:00,6.73,6.74,6.73,6.74,130400.0,4.5214,4.5281,4.5214,4.5281,130400.0
2009-09-29 14:40:00,6.74,6.75,6.73,6.74,124800.0,4.5281,4.5348,4.5214,4.5281,124800.0
2009-09-29 14:45:00,6.74,6.75,6.73,6.74,111600.0,4.5281,4.5348,4.5214,4.5281,111600.0
2009-09-29 14:50:00,6.74,6.76,6.74,6.76,197600.0,4.5281,4.5415,4.5281,4.5415,197600.0
2009-09-29 14:55:00,6.76,6.76,6.74,6.75,178800.0,4.5415,4.5415,4.5281,4.5348,178800.0
2009-09-29 15:00:00,6.75,6.76,6.74,6.75,294400.0,4.5348,4.5415,4.5281,4.5348,294400.0
2009-09-29 15:05:00,6.75,6.76,6.75,6.76,240800.0,4.5348,4.5415,4.5348,4.5415,240800.0
2009-09-29 15:10:00,6.76,6.76,6.74,6.74,107600.0,4.5415,4.5415,4.5281,4.5281,107600.0
2009-09-29 15:15:00,6.74,6.74,6.74,6.74,52000.0,4.5281,4.5281,4.5281,4.5281,52000.0
2009-09-29 15:20:00,6.74,6.74,6.73,6.73,122800.0,4.5281,4.5281,4.5214,4.5214,122800.0
2009-09-29 15:25:00,6.73,6.73,6.71,6.72,192800.0,4.5214,4.5214,4.5079,4.5147,192800.0
2009-09-29 15:30:00,6.72,6.73,6.71,6.72,192800.0,4.5147,4.5214,4.5079,4.5147,192800.0
2009-09-29 15:35:00,6.72,6.74,6.72,6.73,360800.0,4.5147,4.5281,4.5147,4.5214,360800.0
2009-09-29 15:40:00,6.72,6.72,6.71,6.71,238800.0,4.5147,4.5147,4.5079,4.5079,238800.0
2009-09-29 15:45:00,6.71,6.72,6.71,6.72,350800.0,4.5079,4.5147,4.5079,4.5147,350800.0
2009-09-29 15:50:00,6.72,6.72,6.7,6.71,513200.0,4.5147,4.5147,4.5012,4.5079,513200.0
2009-09-29 15:55:00,6.7,6.71,6.69,6.7,658400.0,4.5012,4.5079,4.4945,4.5012,658400.0
2009-09-30 09:30:00,6.73,6.76,6.72,6.73,386000.0,4.5214,4.5415,4.5147,4.5214,386000.0
2009-09-30 09:35:00,6.73,6.75,6.71,6.74,232000.0,4.5214,4.5348,4.5079,4.5281,232000.0
2009-09-30 09:40:00,6.73,6.74,6.67,6.69,502000.0,4.5214,4.5281,4.4811,4.4945,502000.0
2009-09-30 09:45:00,6.68,6.69,6.64,6.67,402000.0,4.4878,4.4945,4.4609,4.4811,402000.0
2009-09-30 09:50:00,6.67,6.71,6.65,6.71,254800.0,4.4811,4.5079,4.4676,4.5079,254800.0
2009-09-30 09:55:00,6.7,6.7,6.63,6.64,184400.0,4.5012,4.5012,4.4542,4.4609,184400.0
2009-09-30 10:00:00,6.64,6.68,6.63,6.67,128800.0,4.4609,4.4878,4.4542,4.4811,128800.0
2009-09-30 10:05:00,6.67,6.67,6.63,6.63,109600.0,4.4811,4.4811,4.4542,4.4542,109600.0
2009-09-30 10:10:00,6.63,6.69,6.63,6.68,115200.0,4.4542,4.4945,4.4542,4.4878,115200.0
2009-09-30 10:15:00,6.68,6.68,6.66,6.67,63600.0,4.4878,4.4878,4.4743,4.4811,63600.0
2009-09-30 10:20:00,6.66,6.66,6.62,6.62,67200.0,4.4743,4.4743,4.4475,4.4475,67200.0
2009-09-30 10:25:00,6.62,6.64,6.61,6.62,323600.0,4.4475,4.4609,4.4408,4.4475,323600.0
2009-09-30 10:30:00,6.62,6.63,6.6,6.6,146000.0,4.4475,4.4542,4.434,4.434,146000.0
2009-09-30 10:35:00,6.6,6.6,6.58,6.58,165200.0,4.434,4.434,4.4206,4.4206,165200.0
2009-09-30 10:40:00,6.58,6.6,6.58,6.59,190800.0,4.4206,4.434,4.4206,4.4273,190800.0
2009-09-30 10:45:00,6.59,6.6,6.59,6.59,175200.0,4.4273,4.434,4.4273,4.4273,175200.0
2009-09-30 10:50:00,6.59,6.61,6.58,6.59,167200.0,4.4273,4.4408,4.4206,4.4273,167200.0
2009-09-30 10:55:00,6.59,6.62,6.59,6.62,408400.0,4.4273,4.4475,4.4273,4.4475,408400.0
2009-09-30 11:00:00,6.62,6.65,6.62,6.65,135600.0,4.4475,4.4676,4.4475,4.4676,135600.0
2009-09-30 11:05:00,6.65,6.65,6.63,6.63,107600.0,4.4676,4.4676,4.4542,4.4542,107600.0
2009-09-30 11:10:00,6.64,6.64,6.58,6.58,629600.0,4.4609,4.4609,4.4206,4.4206,629600.0
2009-09-30 11:15:00,6.58,6.59,6.54,6.58,886400.0,4.4206,4.4273,4.3937,4.4206,886400.0
2009-09-30 11:20:00,6.58,6.6,6.58,6.6,73600.0,4.4206,4.434,4.4206,4.434,73600.0
2009-09-30 11:25:00,6.6,6.62,6.6,6.6,54000.0,4.434,4.4475,4.434,4.434,54000.0
2009-09-30 11:30:00,6.6,6.62,6.6,6.62,72800.0,4.434,4.4475,4.434,4.4475,72800.0
2009-09-30 11:35:00,6.62,6.63,6.61,6.62,162400.0,4.4475,4.4542,4.4408,4.4475,162400.0
2009-09-30 11:40:00,6.62,6.62,6.6,6.6,82400.0,4.4475,4.4475,4.434,4.434,82400.0
2009-09-30 11:45:00,6.6,6.6,6.59,6.6,52400.0,4.434,4.434,4.4273,4.434,52400.0
2009-09-30 11:50:00,6.6,6.62,6.6,6.62,44400.0,4.434,4.4475,4.434,4.4475,44400.0
2009-09-30 11:55:00,6.62,6.65,6.61,6.62,168800.0,4.4475,4.4676,4.4408,4.4475,168800.0
2009-09-30 12:00:00,6.62,6.63,6.61,6.62,124000.0,4.4475,4.4542,4.4408,4.4475,124000.0
2009-09-30 12:05:00,6.62,6.62,6.61,6.62,52000.0,4.4475,4.4475,4.4408,4.4475,52000.0
2009-09-30 12:10:00,6.62,6.62,6.6,6.61,53200.0,4.4475,4.4475,4.434,4.4408,53200.0
2009-09-30 12:15:00,6.61,6.64,6.61,6.63,104000.0,4.4408,4.4609,4.4408,4.4542,104000.0
2009-09-30 12:20:00,6.63,6.63,6.62,6.63,46000.0,4.4542,4.4542,4.4475,4.4542,46000.0
2009-09-30 12:25:00,6.63,6.65,6.63,6.64,46800.0,4.4542,4.4676,4.4542,4.4609,46800.0
2009-09-30 12:30:00,6.64,6.67,6.64,6.66,102800.0,4.4609,4.4811,4.4609,4.4743,102800.0
2009-09-30 12:35:00,6.66,6.66,6.65,6.65,21200.0,4.4743,4.4743,4.4676,4.4676,21200.0
2009-09-30 12:40:00,6.65,6.66,6.65,6.66,44800.0,4.4676,4.4743,4.4676,4.4743,44800.0
2009-09-30 12:45:00,6.66,6.68,6.66,6.67,89600.0,4.4743,4.4878,4.4743,4.4811,89600.0
2009-09-30 12:50:00,6.67,6.68,6.67,6.67,55600.0,4.4811,4.4878,4.4811,4.4811,55600.0
2009-09-30 12:55:00,6.67,6.7,6.67,6.68,92800.0,4.4811,4.5012,4.4811,4.4878,92800.0
2009-09-30 13:00:00,6.68,6.71,6.68,6.7,136800.0,4.4878,4.5079,4.4878,4.5012,136800.0
2009-09-30 13:05:00,6.7,6.71,6.67,6.68,195600.0,4.5012,4.5079,4.4811,4.4878,195600.0
2009-09-30 13:10:00,6.68,6.68,6.66,6.68,109200.0,4.4878,4.4878,4.4743,4.4878,109200.0
2009-09-30 13:15:00,6.68,6.68,6.67,6.67,104800.0,4.4878,4.4878,4.4811,4.4811,104800.0
2009-09-30 13:20:00,6.67,6.68,6.66,6.68,98400.0,4.4811,4.4878,4.4743,4.4878,98400.0
2009-09-30 13:25:00,6.68,6.68,6.67,6.67,63600.0,4.4878,4.4878,4.4811,4.4811,63600.0
2009-09-30 13:30:00,6.67,6.68,6.66,6.68,54000.0,4.4811,4.4878,4.4743,4.4878,54000.0
2009-09-30 13:35:00,6.68,6.7,6.66,6.67,156800.0,4.4878,4.5012,4.4743,4.4811,156800.0
2009-09-30 13:40:00,6.67,6.67,6.65,6.65,58800.0,4.4811,4.4811,4.4676,4.4676,58800.0
2009-09-30 13:45:00,6.65,6.66,6.65,6.65,44400.0,4.4676,4.4743,4.4676,4.4676,44400.0
2009-09-30 13:50:00,6.65,6.68,6.65,6.68,137200.0,4.4676,4.4878,4.4676,4.4878,137200.0
2009-09-30 13:55:00,6.68,6.68,6.67,6.68,154400.0,4.4878,4.4878,4.4811,4.4878,154400.0
2009-09-30 14:00:00,6.68,6.68,6.67,6.68,159600.0,4.4878,4.4878,4.4811,4.4878,159600.0
2009-09-30 14:05:00,6.68,6.69,6.68,6.69,70800.0,4.4878,4.4945,4.4878,4.4945,70800.0
2009-09-30 14:10:00,6.69,6.69,6.68,6.69,55200.0,4.4945,4.4945,4.4878,4.4945,55200.0
2009-09-30 14:15:00,6.69,6.7,6.68,6.69,90400.0,4.4945,4.5012,4.4878,4.4945,90400.0
2009-09-30 14:20:00,6.69,6.7,6.68,6.69,108800.0,4.4945,4.5012,4.4878,4.4945,108800.0
2009-09-30 14:25:00,6.69,6.69,6.68,6.69,47600.0,4.4945,4.4945,4.4878,4.4945,47600.0
2009-09-30 14:30:00,6.69,6.69,6.68,6.69,93200.0,4.4945,4.4945,4.4878,4.4945,93200.0
2009-09-30 14:35:00,6.69,6.7,6.69,6.7,76000.0,4.4945,4.5012,4.4945,4.5012,76000.0
2009-09-30 14:40:00,6.7,6.72,6.7,6.71,114800.0,4.5012,4.5147,4.5012,4.5079,114800.0
2009-09-30 14:45:00,6.71,6.72,6.67,6.67,185200.0,4.5079,4.5147,4.4811,4.4811,185200.0
2009-09-30 14:50:00,6.68,6.68,6.65,6.65,202000.0,4.4878,4.4878,4.4676,4.4676,202000.0
2009-09-30 14:55:00,6.66,6.66,6.64,6.64,214000.0,4.4743,4.4743,4.4609,4.4609,214000.0
2009-09-30 15:00:00,6.64,6.64,6.62,6.63,335200.0,4.4609,4.4609,4.4475,4.4542,335200.0
2009-09-30 15:05:00,6.63,6.64,6.62,6.63,236800.0,4.4542,4.4609,4.4475,4.4542,236800.0
2009-09-30 15:10:00,6.63,6.63,6.61,6.62,235200.0,4.4542,4.4542,4.4408,4.4475,235200.0
2009-09-30 15:15:00,6.62,6.64,6.61,6.63,212800.0,4.4475,4.4609,4.4408,4.4542,212800.0
2009-09-30 15:20:00,6.63,6.64,6.62,6.62,162400.0,4.4542,4.4609,4.4475,4.4475,162400.0
2009-09-30 15:25:00,6.62,6.62,6.6,6.61,298000.0,4.4475,4.4475,4.434,4.4408,298000.0
2009-09-30 15:30:00,6.61,6.64,6.6,6.63,388000.0,4.4408,4.4609,4.434,4.4542,388000.0
2009-09-30 15:35:00,6.63,6.63,6.61,6.62,292000.0,4.4542,4.4542,4.4408,4.4475,292000.0
2009-09-30 15:40:00,6.62,6.64,6.62,6.63,481200.0,4.4475,4.4609,4.4475,4.4542,481200.0
2009-09-30 15:45:00,6.63,6.65,6.62,6.64,748400.0,4.4542,4.4676,4.4475,4.4609,748400.0
2009-09-30 15:50:00,6.64,6.66,6.63,6.63,833600.0,4.4609,4.4743,4.4542,4.4542,833600.0
2009-09-30 15:55:00,6.63,6.63,6.62,6.62,1183200.0,4.4542,4.4542,4.4475,4.4475,1183200.0
2009-10-01 09:30:00,6.64,6.67,6.62,6.65,280800.0,4.4609,4.4811,4.4475,4.4676,280800.0
2009-10-01 09:35:00,6.64,6.66,6.63,6.65,265600.0,4.4609,4.4743,4.4542,4.4676,265600.0
2009-10-01 09:40:00,6.65,6.66,6.61,6.63,256000.0,4.4676,4.4743,4.4408,4.4542,256000.0
2009-10-01 09:45:00,6.62,6.67,6.62,6.67,216400.0,4.4475,4.4811,4.4475,4.4811,216400.0
2009-10-01 09:50:00,6.67,6.68,6.64,6.66,235200.0,4.4811,4.4878,4.4609,4.4743,235200.0
2009-10-01 09:55:00,6.65,6.69,6.65,6.68,179600.0,4.4676,4.4945,4.4676,4.4878,179600.0
2009-10-01 10:00:00,6.69,6.7,6.64,6.66,433600.0,4.4945,4.5012,4.4609,4.4743,433600.0
2009-10-01 10:05:00,6.66,6.67,6.63,6.63,378800.0,4.4743,4.4811,4.4542,4.4542,378800.0
2009-10-01 10:10:00,6.63,6.64,6.62,6.62,243600.0,4.4542,4.4609,4.4475,4.4475,243600.0
2009-10-01 10:15:00,6.62,6.62,6.59,6.61,220800.0,4.4475,4.4475,4.4273,4.4408,220800.0
2009-10-01 10:20:00,6.61,6.63,6.61,6.62,160400.0,4.4408,4.4542,4.4408,4.4475,160400.0
2009-10-01 10:25:00,6.62,6.64,6.61,6.62,150400.0,4.4475,4.4609,4.4408,4.4475,150400.0
2009-10-01 10:30:00,6.61,6.63,6.6,6.62,133200.0,4.4408,4.4542,4.434,4.4475,133200.0
2009-10-01 10:35:00,6.62,6.64,6.61,6.61,124800.0,4.4475,4.4609,4.4408,4.4408,124800.0
2009-10-01 10:40:00,6.62,6.63,6.61,6.62,100400.0,4.4475,4.4542,4.4408,4.4475,100400.0
2009-10-01 10:45:00,6.62,6.63,6.61,6.61,220000.0,4.4475,4.4542,4.4408,4.4408,220000.0
2009-10-01 10:50:00,6.61,6.65,6.61,6.65,207200.0,4.4408,4.4676,4.4408,4.4676,207200.0
2009-10-01 10:55:00,6.65,6.67,6.64,6.65,132800.0,4.4676,4.4811,4.4609,4.4676,132800.0
2009-10-01 11:00:00,6.65,6.65,6.62,6.62,161200.0,4.4676,4.4676,4.4475,4.4475,161200.0
2009-10-01 11:05:00,6.63,6.63,6.59,6.6,228800.0,4.4542,4.4542,4.4273,4.434,228800.0
2009-10-01 11:10:00,6.6,6.61,6.59,6.6,128000.0,4.434,4.4408,4.4273,4.434,128000.0
2009-10-01 11:15:00,6.6,6.6,6.58,6.59,104000.0,4.434,4.434,4.4206,4.4273,104000.0
2009-10-01 11:20:00,6.59,6.6,6.59,6.59,76000.0,4.4273,4.434,4.4273,4.4273,76000.0
2009-10-01 11:25:00,6.59,6.59,6.56,6.56,201600.0,4.4273,4.4273,4.4072,4.4072,201600.0
2009-10-01 11:30:00,6.57,6.57,6.54,6.55,290800.0,4.4139,4.4139,4.3937,4.4004,290800.0
2009-10-01 11:35:00,6.55,6.56,6.53,6.54,270400.0,4.4004,4.4072,4.387,4.3937,270400.0
2009-10-01 11:40:00,6.54,6.55,6.53,6.55,186800.0,4.3937,4.4004,4.387,4.4004,186800.0
2009-10-01 11:45:00,6.54,6.55,6.54,6.55,101200.0,4.3937,4.4004,4.3937,4.4004,101200.0
2009-10-01 11:50:00,6.55,6.56,6.55,6.56,134400.0,4.4004,4.4072,4.4004,4.4072,134400.0
2009-10-01 11:55:00,6.56,6.58,6.56,6.58,180800.0,4.4072,4.4206,4.4072,4.4206,180800.0
2009-10-01 12:00:00,6.58,6.58,6.54,6.54,204000.0,4.4206,4.4206,4.3937,4.3937,204000.0
2009-10-01 12:05:00,6.54,6.55,6.53,6.54,184800.0,4.3937,4.4004,4.387,4.3937,184800.0
2009-10-01 12:10:00,6.54,6.57,6.54,6.55,97200.0,4.3937,4.4139,4.3937,4.4004,97200.0
2009-10-01 12:15:00,6.55,6.56,6.54,6.54,107600.0,4.4004,4.4072,4.3937,4.3937,107600.0
2009-10-01 12:20:00,6.55,6.56,6.54,6.55,55200.0,4.4004,4.4072,4.3937,4.4004,55200.0
2009-10-01 12:25:00,6.55,6.56,6.55,6.55,114800.0,4.4004,4.4072,4.4004,4.4004,114800.0
2009-10-01 12:30:00,6.55,6.57,6.55,6.57,74800.0,4.4004,4.4139,4.4004,4.4139,74800.0
2009-10-01 12:35:00,6.57,6.57,6.55,6.55,83200.0,4.4139,4.4139,4.4004,4.4004,83200.0
2009-10-01 12:40:00,6.55,6.55,6.54,6.54,70400.0,4.4004,4.4004,4.3937,4.3937,70400.0
2009-10-01 12:45:00,6.54,6.54,6.53,6.54,134000.0,4.3937,4.3937,4.387,4.3937,134000.0
2009-10-01 12:50:00,6.54,6.54,6.52,6.54,186400.0,4.3937,4.3937,4.3803,4.3937,186400.0
2009-10-01 12:55:00,6.54,6.54,6.53,6.53,155200.0,4.3937,4.3937,4.387,4.387,155200.0
2009-10-01 13:00:00,6.53,6.54,6.51,6.52,78800.0,4.387,4.3937,4.3736,4.3803,78800.0
2009-10-01 13:05:00,6.52,6.52,6.5,6.5,185600.0,4.3803,4.3803,4.3669,4.3669,185600.0
2009-10-01 13:10:00,6.5,6.51,6.48,6.5,209600.0,4.3669,4.3736,4.3534,4.3669,209600.0
2009-10-01 13:15:00,6.5,6.51,6.5,6.5,103200.0,4.3669,4.3736,4.3669,4.3669,103200.0
2009-10-01 13:20:00,6.5,6.51,6.5,6.5,142400.0,4.3669,4.3736,4.3669,4.3669,142400.0
2009-10-01 13:25:00,6.5,6.51,6.5,6.51,56400.0,4.3669,4.3736,4.3669,4.3736,56400.0
2009-10-01 13:30:00,6.52,6.52,6.51,6.51,108800.0,4.3803,4.3803,4.3736,4.3736,108800.0
2009-10-01 13:35:00,6.52,6.53,6.52,6.53,74800.0,4.3803,4.387,4.3803,4.387,74800.0
2009-10-01 13:40:00,6.52,6.55,6.52,6.54,96400.0,4.3803,4.4004,4.3803,4.3937,96400.0
2009-10-01 13:45:00,6.54,6.55,6.54,6.55,130400.0,4.3937,4.4004,4.3937,4.4004,130400.0
2009-10-01 13:50:00,6.55,6.55,6.54,6.54,90400.0,4.4004,4.4004,4.3937,4.3937,90400.0
2009-10-01 13:55:00,6.54,6.55,6.53,6.55,136000.0,4.3937,4.4004,4.387,4.4004,136000.0
2009-10-01 14:00:00,6.55,6.56,6.54,6.54,134400.0,4.4004,4.4072,4.3937,4.3937,134400.0
2009-10-01 14:05:00,6.54,6.56,6.54,6.56,148800.0,4.3937,4.4072,4.3937,4.4072,148800.0
2009-10-01 14:10:00,6.56,6.58,6.56,6.56,153200.0,4.4072,4.4206,4.4072,4.4072,153200.0
2009-10-01 14:15:00,6.56,6.58,6.56,6.56,213200.0,4.4072,4.4206,4.4072,4.4072,213200.0
2009-10-01 14:20:00,6.56,6.57,6.56,6.56,436000.0,4.4072,4.4139,4.4072,4.4072,436000.0
2009-10-01 14:25:00,6.56,6.57,6.55,6.56,222400.0,4.4072,4.4139,4.4004,4.4072,222400.0
2009-10-01 14:30:00,6.56,6.57,6.54,6.54,183200.0,4.4072,4.4139,4.3937,4.3937,183200.0
2009-10-01 14:35:00,6.54,6.55,6.53,6.53,295200.0,4.3937,4.4004,4.387,4.387,295200.0
2009-10-01 14:40:00,6.53,6.54,6.51,6.52,276000.0,4.387,4.3937,4.3736,4.3803,276000.0
2009-10-01 14:45:00,6.52,6.52,6.51,6.52,133600.0,4.3803,4.3803,4.3736,4.3803,133600.0
2009-10-01 14:50:00,6.52,6.53,6.52,6.53,172400.0,4.3803,4.387,4.3803,4.387,172400.0
2009-10-01 14:55:00,6.53,6.53,6.51,6.51,215200.0,4.387,4.387,4.3736,4.3736,215200.0
2009-10-01 15:00:00,6.51,6.52,6.5,6.51,286400.0,4.3736,4.3803,4.3669,4.3736,286400.0
2009-10-01 15:05:00,6.51,6.51,6.5,6.51,201600.0,4.3736,4.3736,4.3669,4.3736,201600.0
2009-10-01 15:10:00,6.51,6.52,6.5,6.52,170000.0,4.3736,4.3803,4.3669,4.3803,170000.0
2009-10-01 15:15:00,6.52,6.53,6.51,6.53,322000.0,4.3803,4.387,4.3736,4.387,322000.0
2009-10-01 15:20:00,6.53,6.53,6.51,6.52,254000.0,4.387,4.387,4.3736,4.3803,254000.0
2009-10-01 15:25:00,6.52,6.52,6.5,6.51,191600.0,4.3803,4.3803,4.3669,4.3736,191600.0
2009-10-01 15:30:00,6.51,6.53,6.5,6.52,282800.0,4.3736,4.387,4.3669,4.3803,282800.0
2009-10-01 15:35:00,6.52,6.53,6.51,6.52,270000.0,4.3803,4.387,4.3736,4.3803,270000.0
2009-10-01 15:40:00,6.53,6.54,6.51,6.51,497600.0,4.387,4.3937,4.3736,4.3736,497600.0
2009-10-01 15:45:00,6.52,6.53,6.52,6.53,524400.0,4.3803,4.387,4.3803,4.387,524400.0
2009-10-01 15:50:00,6.53,6.53,6.5,6.51,616800.0,4.387,4.387,4.3669,4.3736,616800.0
2009-10-01 15:55:00,6.51,6.52,6.5,6.51,1464400.0,4.3736,4.3803,4.3669,4.3736,1464400.0
2009-10-02 09:30:00,6.43,6.49,6.42,6.45,413200.0,4.3198,4.3601,4.3131,4.3333,413200.0
2009-10-02 09:35:00,6.44,6.49,6.44,6.45,261600.0,4.3265,4.3601,4.3265,4.3333,261600.0
2009-10-02 09:40:00,6.46,6.46,6.42,6.44,123200.0,4.34,4.34,4.3131,4.3265,123200.0
2009-10-02 09:45:00,6.44,6.49,6.44,6.48,216400.0,4.3265,4.3601,4.3265,4.3534,216400.0
2009-10-02 09:50:00,6.49,6.52,6.47,6.47,197200.0,4.3601,4.3803,4.3467,4.3467,197200.0
2009-10-02 09:55:00,6.47,6.48,6.45,6.45,181200.0,4.3467,4.3534,4.3333,4.3333,181200.0
2009-10-02 10:00:00,6.45,6.5,6.45,6.48,302400.0,4.3333,4.3669,4.3333,4.3534,302400.0
2009-10-02 10:05:00,6.48,6.48,6.44,6.45,182800.0,4.3534,4.3534,4.3265,4.3333,182800.0
2009-10-02 10:10:00,6.45,6.47,6.44,6.45,250800.0,4.3333,4.3467,4.3265,4.3333,250800.0
2009-10-02 10:15:00,6.46,6.47,6.44,6.45,289200.0,4.34,4.3467,4.3265,4.3333,289200.0
2009-10-02 10:20:00,6.45,6.48,6.45,6.48,116400.0,4.3333,4.3534,4.3333,4.3534,116400.0
2009-10-02 10:25:00,6.48,6.51,6.48,6.51,220800.0,4.3534,4.3736,4.3534,4.3736,220800.0
2009-10-02 10:30:00,6.51,6.52,6.5,6.52,252400.0,4.3736,4.3803,4.3669,4.3803,252400.0
2009-10-02 10:35:00,6.51,6.54,6.51,6.54,247600.0,4.3736,4.3937,4.3736,4.3937,247600.0
2009-10-02 10:40:00,6.54,6.55,6.54,6.55,188000.0,4.3937,4.4004,4.3937,4.4004,188000.0
2009-10-02 10:45:00,6.55,6.55,6.5,6.5,218400.0,4.4004,4.4004,4.3669,4.3669,218400.0
2009-10-02 10:50:00,6.5,6.51,6.49,6.5,234800.0,4.3669,4.3736,4.3601,4.3669,234800.0
2009-10-02 10:55:00,6.5,6.52,6.5,6.51,94000.0,4.3669,4.3803,4.3669,4.3736,94000.0
2009-10-02 11:00:00,6.52,6.53,6.5,6.5,122000.0,4.3803,4.387,4.3669,4.3669,122000.0
2009-10-02 11:05:00,6.5,6.5,6.49,6.5,133600.0,4.3669,4.3669,4.3601,4.3669,133600.0
2009-10-02 11:10:00,6.5,6.5,6.48,6.48,86800.0,4.3669,4.3669,4.3534,4.3534,86800.0
2009-10-02 11:15:00,6.48,6.49,6.47,6.47,195600.0,4.3534,4.3601,4.3467,4.3467,195600.0
2009-10-02 11:20:00,6.47,6.48,6.47,6.47,147600.0,4.3467,4.3534,4.3467,4.3467,147600.0
2009-10-02 11:25:00,6.47,6.48,6.47,6.47,128800.0,4.3467,4.3534,4.3467,4.3467,128800.0
2009-10-02 11:30:00,6.47,6.5,6.47,6.49,292800.0,4.3467,4.3669,4.3467,4.3601,292800.0
2009-10-02 11:35:00,6.49,6.49,6.45,6.45,187600.0,4.3601,4.3601,4.3333,4.3333,187600.0
2009-10-02 11:40:00,6.45,6.46,6.43,6.45,206800.0,4.3333,4.34,4.3198,4.3333,206800.0
2009-10-02 11:45:00,6.45,6.46,6.44,6.46,76400.0,4.3333,4.34,4.3265,4.34,76400.0
2009-10-02 11:50:00,6.46,6.47,6.45,6.45,54800.0,4.34,4.3467,4.3333,4.3333,54800.0
2009-10-02 11:55:00,6.45,6.45,6.44,6.44,93200.0,4.3333,4.3333,4.3265,4.3265,93200.0
2009-10-02 12:00:00,6.44,6.45,6.44,6.45,83200.0,4.3265,4.3333,4.3265,4.3333,83200.0
2009-10-02 12:05:00,6.45,6.47,6.43,6.45,120800.0,4.3333,4.3467,4.3198,4.3333,120800.0
2009-10-02 12:10:00,6.45,6.45,6.43,6.44,62400.0,4.3333,4.3333,4.3198,4.3265,62400.0
2009-10-02 12:15:00,6.44,6.46,6.44,6.44,75200.0,4.3265,4.34,4.3265,4.3265,75200.0
2009-10-02 12:20:00,6.44,6.44,6.44,6.44,55600.0,4.3265,4.3265,4.3265,4.3265,55600.0
2009-10-02 12:25:00,6.44,6.47,6.43,6.47,118000.0,4.3265,4.3467,4.3198,4.3467,118000.0
2009-10-02 12:30:00,6.47,6.47,6.45,6.46,62800.0,4.3467,4.3467,4.3333,4.34,62800.0
2009-10-02 12:35:00,6.46,6.46,6.44,6.44,38800.0,4.34,4.34,4.3265,4.3265,38800.0
2009-10-02 12:40:00,6.44,6.46,6.42,6.42,113200.0,4.3265,4.34,4.3131,4.3131,113200.0
2009-10-02 12:45:00,6.42,6.44,6.42,6.44,33600.0,4.3131,4.3265,4.3131,4.3265,33600.0
2009-10-02 12:50:00,6.44,6.44,6.43,6.44,87600.0,4.3265,4.3265,4.3198,4.3265,87600.0
2009-10-02 12:55:00,6.43,6.45,6.43,6.45,61200.0,4.3198,4.3333,4.3198,4.3333,61200.0
2009-10-02 13:00:00,6.45,6.47,6.45,6.46,108800.0,4.3333,4.3467,4.3333,4.34,108800.0
2009-10-02 13:05:00,6.46,6.46,6.45,6.46,29200.0,4.34,4.34,4.3333,4.34,29200.0
2009-10-02 13:10:00,6.46,6.47,6.45,6.46,60000.0,4.34,4.3467,4.3333,4.34,60000.0
2009-10-02 13:15:00,6.46,6.47,6.44,6.44,185200.0,4.34,4.3467,4.3265,4.3265,185200.0
2009-10-02 13:20:00,6.44,6.45,6.44,6.44,52800.0,4.3265,4.3333,4.3265,4.3265,52800.0
2009-10-02 13:25:00,6.45,6.45,6.45,6.45,41200.0,4.3333,4.3333,4.3333,4.3333,41200.0
2009-10-02 13:30:00,6.45,6.45,6.44,6.44,82800.0,4.3333,4.3333,4.3265,4.3265,82800.0
2009-10-02 13:35:00,6.44,6.45,6.43,6.44,154000.0,4.3265,4.3333,4.3198,4.3265,154000.0
2009-10-02 13:40:00,6.44,6.44,6.43,6.43,56800.0,4.3265,4.3265,4.3198,4.3198,56800.0
2009-10-02 13:45:00,6.44,6.44,6.43,6.43,32800.0,4.3265,4.3265,4.3198,4.3198,32800.0
2009-10-02 13:50:00,6.44,6.44,6.43,6.43,36000.0,4.3265,4.3265,4.3198,4.3198,36000.0
2009-10-02 13:55:00,6.43,6.44,6.42,6.43,110800.0,4.3198,4.3265,4.3131,4.3198,110800.0
2009-10-02 14:00:00,6.42,6.43,6.41,6.42,232400.0,4.3131,4.3198,4.3064,4.3131,232400.0
2009-10-02 14:05:00,6.43,6.43,6.42,6.42,86800.0,4.3198,4.3198,4.3131,4.3131,86800.0
2009-10-02 14:10:00,6.42,6.43,6.41,6.43,228800.0,4.3131,4.3198,4.3064,4.3198,228800.0
2009-10-02 14:15:00,6.43,6.46,6.42,6.45,317200.0,4.3198,4.34,4.3131,4.3333,317200.0
2009-10-02 14:20:00,6.45,6.46,6.45,6.45,130000.0,4.3333,4.34,4.3333,4.3333,130000.0
2009-10-02 14:25:00,6.45,6.46,6.45,6.45,47200.0,4.3333,4.34,4.3333,4.3333,47200.0
2009-10-02 14:30:00,6.45,6.46,6.45,6.45,57200.0,4.3333,4.34,4.3333,4.3333,57200.0
2009-10-02 14:35:00,6.45,6.45,6.44,6.44,50400.0,4.3333,4.3333,4.3265,4.3265,50400.0
2009-10-02 14:40:00,6.45,6.45,6.43,6.43,96000.0,4.3333,4.3333,4.3198,4.3198,96000.0
2009-10-02 14:45:00,6.43,6.43,6.42,6.43,121600.0,4.3198,4.3198,4.3131,4.3198,121600.0
2009-10-02 14:50:00,6.43,6.43,6.42,6.42,184400.0,4.3198,4.3198,4.3131,4.3131,184400.0
2009-10-02 14:55:00,6.42,6.43,6.42,6.42,135600.0,4.3131,4.3198,4.3131,4.3131,135600.0
2009-10-02 15:00:00,6.42,6.42,6.42,6.42,132400.0,4.3131,4.3131,4.3131,4.3131,132400.0
2009-10-02 15:05:00,6.42,6.43,6.42,6.43,164400.0,4.3131,4.3198,4.3131,4.3198,164400.0
2009-10-02 15:10:00,6.43,6.43,6.43,6.43,114000.0,4.3198,4.3198,4.3198,4.3198,114000.0
2009-10-02 15:15:00,6.43,6.44,6.43,6.43,239200.0,4.3198,4.3265,4.3198,4.3198,239200.0
2009-10-02 15:20:00,6.43,6.43,6.43,6.43,180400.0,4.3198,4.3198,4.3198,4.3198,180400.0
2009-10-02 15:25:00,6.43,6.44,6.43,6.43,158000.0,4.3198,4.3265,4.3198,4.3198,158000.0
2009-10-02 15:30:00,6.43,6.45,6.43,6.44,318000.0,4.3198,4.3333,4.3198,4.3265,318000.0
2009-10-02 15:35:00,6.44,6.44,6.43,6.43,250800.0,4.3265,4.3265,4.3198,4.3198,250800.0
2009-10-02 15:40:00,6.43,6.44,6.43,6.43,225600.0,4.3198,4.3265,4.3198,4.3198,225600.0
2009-10-02 15:45:00,6.43,6.44,6.43,6.43,424000.0,4.3198,4.3265,4.3198,4.3198,424000.0
2009-10-02 15:50:00,6.42,6.43,6.4,6.42,354000.0,4.3131,4.3198,4.2997,4.3131,354000.0
2009-10-02 15:55:00,6.42,6.42,6.41,6.42,705600.0,4.3131,4.3131,4.3064,4.3131,705600.0
2009-10-05 09:30:00,6.41,6.44,6.4,6.42,206000.0,4.3064,4.3265,4.2997,4.3131,206000.0
2009-10-05 09:35:00,6.42,6.43,6.35,6.43,472000.0,4.3131,4.3198,4.2661,4.3198,472000.0
2009-10-05 09:40:00,6.43,6.48,6.41,6.48,371200.0,4.3198,4.3534,4.3064,4.3534,371200.0
2009-10-05 09:45:00,6.47,6.48,6.46,6.47,120000.0,4.3467,4.3534,4.34,4.3467,120000.0
2009-10-05 09:50:00,6.47,6.5,6.47,6.5,93200.0,4.3467,4.3669,4.3467,4.3669,93200.0
2009-10-05 09:55:00,6.49,6.5,6.47,6.48,76400.0,4.3601,4.3669,4.3467,4.3534,76400.0
2009-10-05 10:00:00,6.48,6.51,6.46,6.46,171200.0,4.3534,4.3736,4.34,4.34,171200.0
2009-10-05 10:05:00,6.46,6.46,6.4,6.41,262000.0,4.34,4.34,4.2997,4.3064,262000.0
2009-10-05 10:10:00,6.41,6.43,6.4,6.42,173200.0,4.3064,4.3198,4.2997,4.3131,173200.0
2009-10-05 10:15:00,6.42,6.43,6.4,6.43,244000.0,4.3131,4.3198,4.2997,4.3198,244000.0
2009-10-05 10:20:00,6.43,6.44,6.43,6.43,74400.0,4.3198,4.3265,4.3198,4.3198,74400.0
2009-10-05 10:25:00,6.43,6.43,6.41,6.43,99600.0,4.3198,4.3198,4.3064,4.3198,99600.0
2009-10-05 10:30:00,6.43,6.45,6.43,6.43,139600.0,4.3198,4.3333,4.3198,4.3198,139600.0
2009-10-05 10:35:00,6.42,6.45,6.42,6.44,62800.0,4.3131,4.3333,4.3131,4.3265,62800.0
2009-10-05 10:40:00,6.45,6.45,6.42,6.43,107200.0,4.3333,4.3333,4.3131,4.3198,107200.0
2009-10-05 10:45:00,6.43,6.43,6.41,6.42,190800.0,4.3198,4.3198,4.3064,4.3131,190800.0
2009-10-05 10:50:00,6.42,6.42,6.41,6.41,133200.0,4.3131,4.3131,4.3064,4.3064,133200.0
2009-10-05 10:55:00,6.41,6.44,6.41,6.43,135200.0,4.3064,4.3265,4.3064,4.3198,135200.0
2009-10-05 11:00:00,6.43,6.44,6.42,6.42,106400.0,4.3198,4.3265,4.3131,4.3131,106400.0
2009-10-05 11:05:00,6.42,6.42,6.41,6.41,135600.0,4.3131,4.3131,4.3064,4.3064,135600.0
2009-10-05 11:10:00,6.41,6.44,6.41,6.44,98000.0,4.3064,4.3265,4.3064,4.3265,98000.0
2009-10-05 11:15:00,6.44,6.45,6.43,6.45,94400.0,4.3265,4.3333,4.3198,4.3333,94400.0
2009-10-05 11:20:00,6.45,6.46,6.43,6.44,122400.0,4.3333,4.34,4.3198,4.3265,122400.0
2009-10-05 11:25:00,6.44,6.44,6.43,6.43,76000.0,4.3265,4.3265,4.3198,4.3198,76000.0
2009-10-05 11:30:00,6.43,6.44,6.42,6.43,88400.0,4.3198,4.3265,4.3131,4.3198,88400.0
2009-10-05 11:35:00,6.42,6.43,6.41,6.41,86400.0,4.3131,4.3198,4.3064,4.3064,86400.0
2009-10-05 11:40:00,6.42,6.43,6.41,6.43,49600.0,4.3131,4.3198,4.3064,4.3198,49600.0
2009-10-05 11:45:00,6.43,6.45,6.43,6.44,142800.0,4.3198,4.3333,4.3198,4.3265,142800.0
2009-10-05 11:50:00,6.43,6.45,6.43,6.45,259200.0,4.3198,4.3333,4.3198,4.3333,259200.0
2009-10-05 11:55:00,6.45,6.46,6.44,6.44,122800.0,4.3333,4.34,4.3265,4.3265,122800.0
2009-10-05 12:00:00,6.44,6.45,6.44,6.44,62800.0,4.3265,4.3333,4.3265,4.3265,62800.0
2009-10-05 12:05:00,6.44,6.45,6.43,6.43,71600.0,4.3265,4.3333,4.3198,4.3198,71600.0
2009-10-05 12:10:00,6.43,6.43,6.43,6.43,45600.0,4.3198,4.3198,4.3198,4.3198,45600.0
2009-10-05 12:15:00,6.43,6.43,6.42,6.42,50400.0,4.3198,4.3198,4.3131,4.3131,50400.0
2009-10-05 12:20:00,6.42,6.43,6.42,6.43,65600.0,4.3131,4.3198,4.3131,4.3198,65600.0
2009-10-05 12:25:00,6.43,6.43,6.41,6.41,180400.0,4.3198,4.3198,4.3064,4.3064,180400.0
2009-10-05 12:30:00,6.42,6.42,6.41,6.42,82000.0,4.3131,4.3131,4.3064,4.3131,82000.0
2009-10-05 12:35:00,6.42,6.43,6.42,6.42,119600.0,4.3131,4.3198,4.3131,4.3131,119600.0
2009-10-05 12:40:00,6.42,6.44,6.42,6.43,207600.0,4.3131,4.3265,4.3131,4.3198,207600.0
2009-10-05 12:45:00,6.43,6.46,6.43,6.43,144800.0,4.3198,4.34,4.3198,4.3198,144800.0
2009-10-05 12:50:00,6.43,6.43,6.42,6.43,66400.0,4.3198,4.3198,4.3131,4.3198,66400.0
2009-10-05 12:55:00,6.42,6.45,6.42,6.43,232000.0,4.3131,4.3333,4.3131,4.3198,232000.0
2009-10-05 13:00:00,6.43,6.43,6.42,6.42,144800.0,4.3198,4.3198,4.3131,4.3131,144800.0
2009-10-05 13:05:00,6.42,6.42,6.39,6.42,852800.0,4.3131,4.3131,4.2929,4.3131,852800.0
2009-10-05 13:10:00,6.42,6.43,6.42,6.43,130800.0,4.3131,4.3198,4.3131,4.3198,130800.0
2009-10-05 13:15:00,6.43,6.45,6.43,6.45,139600.0,4.3198,4.3333,4.3198,4.3333,139600.0
2009-10-05 13:20:00,6.45,6.45,6.43,6.43,113600.0,4.3333,4.3333,4.3198,4.3198,113600.0
2009-10-05 13:25:00,6.43,6.43,6.42,6.43,93200.0,4.3198,4.3198,4.3131,4.3198,93200.0
2009-10-05 13:30:00,6.43,6.43,6.4,6.41,100800.0,4.3198,4.3198,4.2997,4.3064,100800.0
2009-10-05 13:35:00,6.41,6.41,6.41,6.41,55600.0,4.3064,4.3064,4.3064,4.3064,55600.0
2009-10-05 13:40:00,6.41,6.42,6.41,6.41,89600.0,4.3064,4.3131,4.3064,4.3064,89600.0
2009-10-05 13:45:00,6.41,6.42,6.4,6.41,88400.0,4.3064,4.3131,4.2997,4.3064,88400.0
2009-10-05 13:50:00,6.41,6.41,6.41,6.41,56400.0,4.3064,4.3064,4.3064,4.3064,56400.0
2009-10-05 13:55:00,6.41,6.42,6.41,6.42,66800.0,4.3064,4.3131,4.3064,4.3131,66800.0
2009-10-05 14:00:00,6.42,6.42,6.42,6.42,39600.0,4.3131,4.3131,4.3131,4.3131,39600.0
2009-10-05 14:05:00,6.42,6.43,6.42,6.42,63200.0,4.3131,4.3198,4.3131,4.3131,63200.0
2009-10-05 14:10:00,6.42,6.43,6.42,6.43,89200.0,4.3131,4.3198,4.3131,4.3198,89200.0
2009-10-05 14:15:00,6.42,6.44,6.42,6.43,144400.0,4.3131,4.3265,4.3131,4.3198,144400.0
2009-10-05 14:20:00,6.43,6.43,6.42,6.42,111600.0,4.3198,4.3198,4.3131,4.3131,111600.0
2009-10-05 14:25:00,6.42,6.43,6.42,6.43,60400.0,4.3131,4.3198,4.3131,4.3198,60400.0
2009-10-05 14:30:00,6.43,6.46,6.43,6.46,179200.0,4.3198,4.34,4.3198,4.34,179200.0
2009-10-05 14:35:00,6.46,6.47,6.46,6.47,56000.0,4.34,4.3467,4.34,4.3467,56000.0
2009-10-05 14:40:00,6.47,6.48,6.46,6.48,150000.0,4.3467,4.3534,4.34,4.3534,150000.0
2009-10-05 14:45:00,6.48,6.49,6.48,6.48,106000.0,4.3534,4.3601,4.3534,4.3534,106000.0
2009-10-05 14:50:00,6.48,6.49,6.48,6.49,142800.0,4.3534,4.3601,4.3534,4.3601,142800.0
2009-10-05 14:55:00,6.49,6.5,6.48,6.49,227600.0,4.3601,4.3669,4.3534,4.3601,227600.0
2009-10-05 15:00:00,6.49,6.5,6.48,6.5,174800.0,4.3601,4.3669,4.3534,4.3669,174800.0
2009-10-05 15:05:00,6.5,6.51,6.49,6.5,263200.0,4.3669,4.3736,4.3601,4.3669,263200.0
2009-10-05 15:10:00,6.51,6.51,6.51,6.51,109600.0,4.3736,4.3736,4.3736,4.3736,109600.0
2009-10-05 15:15:00,6.51,6.52,6.5,6.52,146400.0,4.3736,4.3803,4.3669,4.3803,146400.0
2009-10-05 15:20:00,6.52,6.53,6.51,6.52,194800.0,4.3803,4.387,4.3736,4.3803,194800.0
2009-10-05 15:25:00,6.52,6.52,6.5,6.51,239200.0,4.3803,4.3803,4.3669,4.3736,239200.0
2009-10-05 15:30:00,6.51,6.52,6.51,6.51,223200.0,4.3736,4.3803,4.3736,4.3736,223200.0
2009-10-05 15:35:00,6.51,6.51,6.51,6.51,168400.0,4.3736,4.3736,4.3736,4.3736,168400.0
2009-10-05 15:40:00,6.51,6.52,6.5,6.5,335200.0,4.3736,4.3803,4.3669,4.3669,335200.0
2009-10-05 15:45:00,6.5,6.51,6.49,6.5,171600.0,4.3669,4.3736,4.3601,4.3669,171600.0
2009-10-05 15:50:00,6.5,6.5,6.49,6.5,395200.0,4.3669,4.3669,4.3601,4.3669,395200.0
2009-10-05 15:55:00,6.5,6.51,6.5,6.5,464400.0,4.3669,4.3736,4.3669,4.3669,464400.0
2009-10-06 09:30:00,6.57,6.63,6.38,6.61,184000.0,4.4139,4.4542,4.2862,4.4408,184000.0
2009-10-06 09:35:00,6.6,6.61,6.58,6.61,115200.0,4.434,4.4408,4.4206,4.4408,115200.0
2009-10-06 09:40:00,6.61,6.63,6.61,6.63,122800.0,4.4408,4.4542,4.4408,4.4542,122800.0
2009-10-06 09:45:00,6.63,6.65,6.62,6.63,212000.0,4.4542,4.4676,4.4475,4.4542,212000.0
2009-10-06 09:50:00,6.63,6.65,6.62,6.65,128400.0,4.4542,4.4676,4.4475,4.4676,128400.0
2009-10-06 09:55:00,6.65,6.67,6.65,6.66,188400.0,4.4676,4.4811,4.4676,4.4743,188400.0
2009-10-06 10:00:00,6.66,6.69,6.65,6.69,270000.0,4.4743,4.4945,4.4676,4.4945,270000.0
2009-10-06 10:05:00,6.69,6.7,6.68,6.68,188800.0,4.4945,4.5012,4.4878,4.4878,188800.0
2009-10-06 10:10:00,6.68,6.69,6.67,6.67,208400.0,4.4878,4.4945,4.4811,4.4811,208400.0
2009-10-06 10:15:00,6.67,6.68,6.66,6.67,76000.0,4.4811,4.4878,4.4743,4.4811,76000.0
2009-10-06 10:20:00,6.67,6.67,6.66,6.66,122400.0,4.4811,4.4811,4.4743,4.4743,122400.0
2009-10-06 10:25:00,6.66,6.67,6.65,6.65,64400.0,4.4743,4.4811,4.4676,4.4676,64400.0
2009-10-06 10:30:00,6.65,6.65,6.63,6.63,96000.0,4.4676,4.4676,4.4542,4.4542,96000.0
2009-10-06 10:35:00,6.63,6.65,6.63,6.65,54400.0,4.4542,4.4676,4.4542,4.4676,54400.0
2009-10-06 10:40:00,6.65,6.68,6.65,6.67,219200.0,4.4676,4.4878,4.4676,4.4811,219200.0
2009-10-06 10:45:00,6.68,6.68,6.66,6.66,47200.0,4.4878,4.4878,4.4743,4.4743,47200.0
2009-10-06 10:50:00,6.66,6.67,6.65,6.67,83600.0,4.4743,4.4811,4.4676,4.4811,83600.0
2009-10-06 10:55:00,6.67,6.68,6.67,6.68,60400.0,4.4811,4.4878,4.4811,4.4878,60400.0
2009-10-06 11:00:00,6.68,6.68,6.66,6.67,86800.0,4.4878,4.4878,4.4743,4.4811,86800.0
2009-10-06 11:05:00,6.67,6.68,6.67,6.68,124400.0,4.4811,4.4878,4.4811,4.4878,124400.0
2009-10-06 11:10:00,6.69,6.69,6.67,6.67,139200.0,4.4945,4.4945,4.4811,4.4811,139200.0
2009-10-06 11:15:00,6.67,6.67,6.65,6.65,48800.0,4.4811,4.4811,4.4676,4.4676,48800.0
2009-10-06 11:20:00,6.65,6.68,6.65,6.68,137600.0,4.4676,4.4878,4.4676,4.4878,137600.0
2009-10-06 11:25:00,6.68,6.68,6.67,6.67,123200.0,4.4878,4.4878,4.4811,4.4811,123200.0
2009-10-06 11:30:00,6.67,6.68,6.67,6.68,30800.0,4.4811,4.4878,4.4811,4.4878,30800.0
2009-10-06 11:35:00,6.67,6.69,6.67,6.68,137600.0,4.4811,4.4945,4.4811,4.4878,137600.0
2009-10-06 11:40:00,6.68,6.69,6.67,6.67,54400.0,4.4878,4.4945,4.4811,4.4811,54400.0
2009-10-06 11:45:00,6.67,6.69,6.67,6.68,75200.0,4.4811,4.4945,4.4811,4.4878,75200.0
2009-10-06 11:50:00,6.68,6.69,6.67,6.67,274000.0,4.4878,4.4945,4.4811,4.4811,274000.0
2009-10-06 11:55:00,6.67,6.68,6.67,6.68,49200.0,4.4811,4.4878,4.4811,4.4878,49200.0
2009-10-06 12:00:00,6.68,6.69,6.68,6.68,51600.0,4.4878,4.4945,4.4878,4.4878,51600.0
2009-10-06 12:05:00,6.68,6.68,6.68,6.68,53600.0,4.4878,4.4878,4.4878,4.4878,53600.0
2009-10-06 12:10:00,6.68,6.68,6.68,6.68,39200.0,4.4878,4.4878,4.4878,4.4878,39200.0
2009-10-06 12:15:00,6.68,6.68,6.68,6.68,86800.0,4.4878,4.4878,4.4878,4.4878,86800.0
2009-10-06 12:20:00,6.68,6.68,6.68,6.68,106400.0,4.4878,4.4878,4.4878,4.4878,106400.0
2009-10-06 12:25:00,6.68,6.68,6.68,6.68,51200.0,4.4878,4.4878,4.4878,4.4878,51200.0
2009-10-06 12:30:00,6.68,6.7,6.68,6.7,98400.0,4.4878,4.5012,4.4878,4.5012,98400.0
2009-10-06 12:35:00,6.7,6.7,6.69,6.7,60400.0,4.5012,4.5012,4.4945,4.5012,60400.0
2009-10-06 12:40:00,6.7,6.7,6.69,6.69,76000.0,4.5012,4.5012,4.4945,4.4945,76000.0
2009-10-06 12:45:00,6.69,6.69,6.67,6.67,106000.0,4.4945,4.4945,4.4811,4.4811,106000.0
2009-10-06 12:50:00,6.67,6.67,6.66,6.67,84000.0,4.4811,4.4811,4.4743,4.4811,84000.0
2009-10-06 12:55:00,6.67,6.68,6.66,6.66,47200.0,4.4811,4.4878,4.4743,4.4743,47200.0
2009-10-06 13:00:00,6.66,6.66,6.65,6.66,125600.0,4.4743,4.4743,4.4676,4.4743,125600.0
2009-10-06 13:05:00,6.66,6.66,6.63,6.65,165200.0,4.4743,4.4743,4.4542,4.4676,165200.0
2009-10-06 13:10:00,6.65,6.66,6.65,6.66,34400.0,4.4676,4.4743,4.4676,4.4743,34400.0
2009-10-06 13:15:00,6.66,6.68,6.66,6.68,34800.0,4.4743,4.4878,4.4743,4.4878,34800.0
2009-10-06 13:20:00,6.68,6.69,6.68,6.68,67200.0,4.4878,4.4945,4.4878,4.4878,67200.0
2009-10-06 13:25:00,6.68,6.68,6.68,6.68,35200.0,4.4878,4.4878,4.4878,4.4878,35200.0
2009-10-06 13:30:00,6.68,6.68,6.66,6.66,56000.0,4.4878,4.4878,4.4743,4.4743,56000.0
2009-10-06 13:35:00,6.67,6.68,6.67,6.67,43600.0,4.4811,4.4878,4.4811,4.4811,43600.0
2009-10-06 13:40:00,6.68,6.68,6.64,6.65,84000.0,4.4878,4.4878,4.4609,4.4676,84000.0
2009-10-06 13:45:00,6.65,6.65,6.64,6.65,105200.0,4.4676,4.4676,4.4609,4.4676,105200.0
2009-10-06 13:50:00,6.65,6.65,6.63,6.63,99600.0,4.4676,4.4676,4.4542,4.4542,99600.0
2009-10-06 13:55:00,6.63,6.66,6.63,6.65,73600.0,4.4542,4.4743,4.4542,4.4676,73600.0
2009-10-06 14:00:00,6.65,6.65,6.63,6.63,80000.0,4.4676,4.4676,4.4542,4.4542,80000.0
2009-10-06 14:05:00,6.63,6.63,6.61,6.62,181600.0,4.4542,4.4542,4.4408,4.4475,181600.0
2009-10-06 14:10:00,6.62,6.65,6.62,6.65,84400.0,4.4475,4.4676,4.4475,4.4676,84400.0
2009-10-06 14:15:00,6.65,6.66,6.64,6.64,102400.0,4.4676,4.4743,4.4609,4.4609,102400.0
2009-10-06 14:20:00,6.64,6.64,6.61,6.62,83200.0,4.4609,4.4609,4.4408,4.4475,83200.0
2009-10-06 14:25:00,6.62,6.62,6.61,6.61,58800.0,4.4475,4.4475,4.4408,4.4408,58800.0
2009-10-06 14:30:00,6.61,6.63,6.6,6.63,55200.0,4.4408,4.4542,4.434,4.4542,55200.0
2009-10-06 14:35:00,6.63,6.65,6.62,6.65,78400.0,4.4542,4.4676,4.4475,4.4676,78400.0
2009-10-06 14:40:00,6.65,6.65,6.64,6.65,73600.0,4.4676,4.4676,4.4609,4.4676,73600.0
2009-10-06 14:45:00,6.65,6.67,6.65,6.66,100800.0,4.4676,4.4811,4.4676,4.4743,100800.0
2009-10-06 14:50:00,6.66,6.66,6.65,6.66,75200.0,4.4743,4.4743,4.4676,4.4743,75200.0
2009-10-06 14:55:00,6.67,6.67,6.65,6.66,44800.0,4.4811,4.4811,4.4676,4.4743,44800.0
2009-10-06 15:00:00,6.65,6.66,6.65,6.65,49600.0,4.4676,4.4743,4.4676,4.4676,49600.0
2009-10-06 15:05:00,6.65,6.68,6.65,6.68,135600.0,4.4676,4.4878,4.4676,4.4878,135600.0
2009-10-06 15:10:00,6.68,6.69,6.67,6.68,151200.0,4.4878,4.4945,4.4811,4.4878,151200.0
2009-10-06 15:15:00,6.68,6.69,6.67,6.67,204000.0,4.4878,4.4945,4.4811,4.4811,204000.0
2009-10-06 15:20:00,6.67,6.68,6.66,6.67,189200.0,4.4811,4.4878,4.4743,4.4811,189200.0
2009-10-06 15:25:00,6.67,6.68,6.67,6.68,184000.0,4.4811,4.4878,4.4811,4.4878,184000.0
2009-10-06 15:30:00,6.68,6.68,6.67,6.68,185600.0,4.4878,4.4878,4.4811,4.4878,185600.0
2009-10-06 15:35:00,6.68,6.68,6.67,6.67,174800.0,4.4878,4.4878,4.4811,4.4811,174800.0
2009-10-06 15:40:00,6.67,6.67,6.64,6.64,303200.0,4.4811,4.4811,4.4609,4.4609,303200.0
2009-10-06 15:45:00,6.64,6.65,6.63,6.63,383600.0,4.4609,4.4676,4.4542,4.4542,383600.0
2009-10-06 15:50:00,6.63,6.64,6.63,6.64,515600.0,4.4542,4.4609,4.4542,4.4609,515600.0
2009-10-06 15:55:00,6.64,6.65,6.63,6.65,724800.0,4.4609,4.4676,4.4542,4.4676,724800.0
2009-10-07 09:30:00,6.59,6.66,6.57,6.57,234400.0,4.4273,4.4743,4.4139,4.4139,234400.0
2009-10-07 09:35:00,6.57,6.62,6.57,6.59,153200.0,4.4139,4.4475,4.4139,4.4273,153200.0
2009-10-07 09:40:00,6.59,6.61,6.55,6.57,188800.0,4.4273,4.4408,4.4004,4.4139,188800.0
2009-10-07 09:45:00,6.57,6.59,6.57,6.59,342400.0,4.4139,4.4273,4.4139,4.4273,342400.0
2009-10-07 09:50:00,6.59,6.6,6.56,6.56,378400.0,4.4273,4.434,4.4072,4.4072,378400.0
2009-10-07 09:55:00,6.56,6.61,6.56,6.6,430000.0,4.4072,4.4408,4.4072,4.434,430000.0
2009-10-07 10:00:00,6.6,6.6,6.58,6.59,437200.0,4.434,4.434,4.4206,4.4273,437200.0
2009-10-07 10:05:00,6.59,6.59,6.58,6.59,262400.0,4.4273,4.4273,4.4206,4.4273,262400.0
2009-10-07 10:10:00,6.59,6.6,6.58,6.6,246800.0,4.4273,4.434,4.4206,4.434,246800.0
2009-10-07 10:15:00,6.6,6.61,6.58,6.61,354400.0,4.434,4.4408,4.4206,4.4408,354400.0
2009-10-07 10:20:00,6.61,6.62,6.6,6.61,463200.0,4.4408,4.4475,4.434,4.4408,463200.0
2009-10-07 10:25:00,6.61,6.61,6.6,6.61,167200.0,4.4408,4.4408,4.434,4.4408,167200.0
2009-10-07 10:30:00,6.6,6.61,6.58,6.58,284400.0,4.434,4.4408,4.4206,4.4206,284400.0
2009-10-07 10:35:00,6.58,6.6,6.58,6.6,156800.0,4.4206,4.434,4.4206,4.434,156800.0
2009-10-07 10:40:00,6.6,6.6,6.59,6.59,164000.0,4.434,4.434,4.4273,4.4273,164000.0
2009-10-07 10:45:00,6.59,6.59,6.57,6.57,56400.0,4.4273,4.4273,4.4139,4.4139,56400.0
2009-10-07 10:50:00,6.57,6.58,6.57,6.57,117600.0,4.4139,4.4206,4.4139,4.4139,117600.0
2009-10-07 10:55:00,6.57,6.58,6.56,6.58,349200.0,4.4139,4.4206,4.4072,4.4206,349200.0
2009-10-07 11:00:00,6.58,6.59,6.58,6.59,69200.0,4.4206,4.4273,4.4206,4.4273,69200.0
2009-10-07 11:05:00,6.59,6.59,6.58,6.58,93600.0,4.4273,4.4273,4.4206,4.4206,93600.0
2009-10-07 11:10:00,6.58,6.58,6.58,6.58,100000.0,4.4206,4.4206,4.4206,4.4206,100000.0
2009-10-07 11:15:00,6.58,6.58,6.57,6.57,90000.0,4.4206,4.4206,4.4139,4.4139,90000.0
2009-10-07 11:20:00,6.57,6.57,6.57,6.57,53200.0,4.4139,4.4139,4.4139,4.4139,53200.0
2009-10-07 11:25:00,6.57,6.57,6.55,6.55,224800.0,4.4139,4.4139,4.4004,4.4004,224800.0
2009-10-07 11:30:00,6.55,6.56,6.55,6.56,171200.0,4.4004,4.4072,4.4004,4.4072,171200.0
2009-10-07 11:35:00,6.56,6.56,6.55,6.55,64400.0,4.4072,4.4072,4.4004,4.4004,64400.0
2009-10-07 11:40:00,6.56,6.56,6.54,6.55,281200.0,4.4072,4.4072,4.3937,4.4004,281200.0
2009-10-07 11:45:00,6.55,6.56,6.54,6.56,137200.0,4.4004,4.4072,4.3937,4.4072,137200.0
2009-10-07 11:50:00,6.56,6.56,6.56,6.56,153600.0,4.4072,4.4072,4.4072,4.4072,153600.0
2009-10-07 11:55:00,6.56,6.58,6.56,6.56,338000.0,4.4072,4.4206,4.4072,4.4072,338000.0
2009-10-07 12:00:00,6.56,6.57,6.56,6.56,189200.0,4.4072,4.4139,4.4072,4.4072,189200.0
2009-10-07 12:05:00,6.56,6.58,6.56,6.58,58400.0,4.4072,4.4206,4.4072,4.4206,58400.0
2009-10-07 12:10:00,6.57,6.58,6.56,6.58,188800.0,4.4139,4.4206,4.4072,4.4206,188800.0
2009-10-07 12:15:00,6.58,6.58,6.57,6.57,56400.0,4.4206,4.4206,4.4139,4.4139,56400.0
2009-10-07 12:20:00,6.58,6.59,6.58,6.58,118000.0,4.4206,4.4273,4.4206,4.4206,118000.0
2009-10-07 12:25:00,6.58,6.59,6.58,6.58,57600.0,4.4206,4.4273,4.4206,4.4206,57600.0
2009-10-07 12:30:00,6.59,6.59,6.57,6.57,138800.0,4.4273,4.4273,4.4139,4.4139,138800.0
2009-10-07 12:35:00,6.57,6.57,6.57,6.57,68000.0,4.4139,4.4139,4.4139,4.4139,68000.0
2009-10-07 12:40:00,6.57,6.57,6.57,6.57,57200.0,4.4139,4.4139,4.4139,4.4139,57200.0
2009-10-07 12:45:00,6.57,6.57,6.56,6.56,73600.0,4.4139,4.4139,4.4072,4.4072,73600.0
2009-10-07 12:50:00,6.56,6.57,6.56,6.57,118400.0,4.4072,4.4139,4.4072,4.4139,118400.0
2009-10-07 12:55:00,6.57,6.57,6.56,6.56,82800.0,4.4139,4.4139,4.4072,4.4072,82800.0
2009-10-07 13:00:00,6.56,6.56,6.56,6.56,45600.0,4.4072,4.4072,4.4072,4.4072,45600.0
2009-10-07 13:05:00,6.56,6.56,6.55,6.55,136400.0,4.4072,4.4072,4.4004,4.4004,136400.0
2009-10-07 13:10:00,6.55,6.55,6.55,6.55,16000.0,4.4004,4.4004,4.4004,4.4004,16000.0
2009-10-07 13:15:00,6.55,6.55,6.54,6.54,164400.0,4.4004,4.4004,4.3937,4.3937,164400.0
2009-10-07 13:20:00,6.55,6.56,6.54,6.55,122000.0,4.4004,4.4072,4.3937,4.4004,122000.0
2009-10-07 13:25:00,6.55,6.55,6.55,6.55,61200.0,4.4004,4.4004,4.4004,4.4004,61200.0
2009-10-07 13:30:00,6.55,6.55,6.55,6.55,203200.0,4.4004,4.4004,4.4004,4.4004,203200.0
2009-10-07 13:35:00,6.55,6.55,6.55,6.55,95600.0,4.4004,4.4004,4.4004,4.4004,95600.0
2009-10-07 13:40:00,6.55,6.55,6.54,6.54,124000.0,4.4004,4.4004,4.3937,4.3937,124000.0
2009-10-07 13:45:00,6.54,6.54,6.54,6.54,151600.0,4.3937,4.3937,4.3937,4.3937,151600.0
2009-10-07 13:50:00,6.54,6.54,6.54,6.54,73600.0,4.3937,4.3937,4.3937,4.3937,73600.0
2009-10-07 13:55:00,6.54,6.54,6.54,6.54,45200.0,4.3937,4.3937,4.3937,4.3937,45200.0
2009-10-07 14:00:00,6.54,6.54,6.53,6.53,153600.0,4.3937,4.3937,4.387,4.387,153600.0
2009-10-07 14:05:00,6.53,6.54,6.53,6.54,151200.0,4.387,4.3937,4.387,4.3937,151200.0
2009-10-07 14:10:00,6.54,6.54,6.53,6.54,108800.0,4.3937,4.3937,4.387,4.3937,108800.0
2009-10-07 14:15:00,6.54,6.54,6.53,6.54,50000.0,4.3937,4.3937,4.387,4.3937,50000.0
2009-10-07 14:20:00,6.54,6.54,6.53,6.54,174000.0,4.3937,4.3937,4.387,4.3937,174000.0
2009-10-07 14:25:00,6.54,6.55,6.54,6.55,75200.0,4.3937,4.4004,4.3937,4.4004,75200.0
2009-10-07 14:30:00,6.55,6.55,6.54,6.55,90800.0,4.4004,4.4004,4.3937,4.4004,90800.0
2009-10-07 14:35:00,6.55,6.55,6.55,6.55,107200.0,4.4004,4.4004,4.4004,4.4004,107200.0
2009-10-07 14:40:00,6.55,6.55,6.54,6.54,212000.0,4.4004,4.4004,4.3937,4.3937,212000.0
2009-10-07 14:45:00,6.54,6.56,6.54,6.55,213200.0,4.3937,4.4072,4.3937,4.4004,213200.0
2009-10-07 14:50:00,6.55,6.56,6.55,6.55,155200.0,4.4004,4.4072,4.4004,4.4004,155200.0
2009-10-07 14:55:00,6.56,6.56,6.55,6.55,37600.0,4.4072,4.4072,4.4004,4.4004,37600.0
2009-10-07 15:00:00,6.55,6.56,6.54,6.55,194800.0,4.4004,4.4072,4.3937,4.4004,194800.0
2009-10-07 15:05:00,6.55,6.56,6.55,6.56,199600.0,4.4004,4.4072,4.4004,4.4072,199600.0
2009-10-07 15:10:00,6.56,6.56,6.55,6.55,325200.0,4.4072,4.4072,4.4004,4.4004,325200.0
2009-10-07 15:15:00,6.55,6.55,6.54,6.55,142400.0,4.4004,4.4004,4.3937,4.4004,142400.0
2009-10-07 15:20:00,6.55,6.56,6.55,6.55,250000.0,4.4004,4.4072,4.4004,4.4004,250000.0
2009-10-07 15:25:00,6.55,6.57,6.55,6.56,227200.0,4.4004,4.4139,4.4004,4.4072,227200.0
2009-10-07 15:30:00,6.56,6.57,6.55,6.56,436800.0,4.4072,4.4139,4.4004,4.4072,436800.0
2009-10-07 15:35:00,6.56,6.57,6.56,6.56,363600.0,4.4072,4.4139,4.4072,4.4072,363600.0
2009-10-07 15:40:00,6.56,6.57,6.56,6.56,516800.0,4.4072,4.4139,4.4072,4.4072,516800.0
2009-10-07 15:45:00,6.56,6.56,6.55,6.56,673200.0,4.4072,4.4072,4.4004,4.4072,673200.0
2009-10-07 15:50:00,6.55,6.56,6.55,6.56,799600.0,4.4004,4.4072,4.4004,4.4072,799600.0
2009-10-07 15:55:00,6.56,6.57,6.55,6.57,698800.0,4.4072,4.4139,4.4004,4.4139,698800.0
2009-10-08 09:30:00,6.76,6.82,6.72,6.75,1030000.0,4.5415,4.5818,4.5147,4.5348,1030000.0
2009-10-08 09:35:00,6.75,6.76,6.74,6.75,923200.0,4.5348,4.5415,4.5281,4.5348,923200.0
2009-10-08 09:40:00,6.75,6.8,6.75,6.79,484400.0,4.5348,4.5684,4.5348,4.5617,484400.0
2009-10-08 09:45:00,6.79,6.79,6.78,6.78,393600.0,4.5617,4.5617,4.555,4.555,393600.0
2009-10-08 09:50:00,6.78,6.79,6.75,6.75,582800.0,4.555,4.5617,4.5348,4.5348,582800.0
2009-10-08 09:55:00,6.75,6.75,6.74,6.74,616400.0,4.5348,4.5348,4.5281,4.5281,616400.0
2009-10-08 10:00:00,6.74,6.75,6.69,6.7,868800.0,4.5281,4.5348,4.4945,4.5012,868800.0
2009-10-08 10:05:00,6.7,6.7,6.67,6.7,332400.0,4.5012,4.5012,4.4811,4.5012,332400.0
2009-10-08 10:10:00,6.7,6.75,6.7,6.75,347600.0,4.5012,4.5348,4.5012,4.5348,347600.0
2009-10-08 10:15:00,6.75,6.75,6.71,6.71,598000.0,4.5348,4.5348,4.5079,4.5079,598000.0
2009-10-08 10:20:00,6.72,6.75,6.71,6.75,260800.0,4.5147,4.5348,4.5079,4.5348,260800.0
2009-10-08 10:25:00,6.75,6.75,6.73,6.74,359200.0,4.5348,4.5348,4.5214,4.5281,359200.0
2009-10-08 10:30:00,6.74,6.75,6.73,6.75,432800.0,4.5281,4.5348,4.5214,4.5348,432800.0
2009-10-08 10:35:00,6.75,6.76,6.74,6.75,351200.0,4.5348,4.5415,4.5281,4.5348,351200.0
2009-10-08 10:40:00,6.75,6.76,6.73,6.75,397200.0,4.5348,4.5415,4.5214,4.5348,397200.0
2009-10-08 10:45:00,6.76,6.76,6.74,6.76,352800.0,4.5415,4.5415,4.5281,4.5415,352800.0
2009-10-08 10:50:00,6.75,6.76,6.75,6.76,182800.0,4.5348,4.5415,4.5348,4.5415,182800.0
2009-10-08 10:55:00,6.76,6.76,6.74,6.75,365200.0,4.5415,4.5415,4.5281,4.5348,365200.0
2009-10-08 11:00:00,6.75,6.75,6.72,6.72,391600.0,4.5348,4.5348,4.5147,4.5147,391600.0
2009-10-08 11:05:00,6.72,6.75,6.72,6.75,138400.0,4.5147,4.5348,4.5147,4.5348,138400.0
2009-10-08 11:10:00,6.75,6.76,6.73,6.74,236800.0,4.5348,4.5415,4.5214,4.5281,236800.0
2009-10-08 11:15:00,6.74,6.75,6.73,6.75,228400.0,4.5281,4.5348,4.5214,4.5348,228400.0
2009-10-08 11:20:00,6.75,6.75,6.74,6.75,320400.0,4.5348,4.5348,4.5281,4.5348,320400.0
2009-10-08 11:25:00,6.75,6.75,6.75,6.75,206400.0,4.5348,4.5348,4.5348,4.5348,206400.0
2009-10-08 11:30:00,6.75,6.76,6.74,6.75,785600.0,4.5348,4.5415,4.5281,4.5348,785600.0
2009-10-08 11:35:00,6.75,6.75,6.74,6.75,113600.0,4.5348,4.5348,4.5281,4.5348,113600.0
2009-10-08 11:40:00,6.75,6.75,6.74,6.74,130000.0,4.5348,4.5348,4.5281,4.5281,130000.0
2009-10-08 11:45:00,6.74,6.75,6.73,6.74,246000.0,4.5281,4.5348,4.5214,4.5281,246000.0
2009-10-08 11:50:00,6.74,6.75,6.74,6.75,141200.0,4.5281,4.5348,4.5281,4.5348,141200.0
2009-10-08 11:55:00,6.75,6.75,6.75,6.75,212000.0,4.5348,4.5348,4.5348,4.5348,212000.0
2009-10-08 12:00:00,6.75,6.75,6.74,6.74,130000.0,4.5348,4.5348,4.5281,4.5281,130000.0
2009-10-08 12:05:00,6.75,6.75,6.74,6.75,116400.0,4.5348,4.5348,4.5281,4.5348,116400.0
2009-10-08 12:10:00,6.75,6.75,6.75,6.75,114400.0,4.5348,4.5348,4.5348,4.5348,114400.0
2009-10-08 12:15:00,6.75,6.75,6.75,6.75,84400.0,4.5348,4.5348,4.5348,4.5348,84400.0
2009-10-08 12:20:00,6.75,6.75,6.75,6.75,309600.0,4.5348,4.5348,4.5348,4.5348,309600.0
2009-10-08 12:25:00,6.75,6.75,6.74,6.74,309600.0,4.5348,4.5348,4.5281,4.5281,309600.0
2009-10-08 12:30:00,6.74,6.75,6.74,6.75,330400.0,4.5281,4.5348,4.5281,4.5348,330400.0
2009-10-08 12:35:00,6.75,6.75,6.73,6.74,194400.0,4.5348,4.5348,4.5214,4.5281,194400.0
2009-10-08 12:40:00,6.74,6.74,6.71,6.72,805600.0,4.5281,4.5281,4.5079,4.5147,805600.0
2009-10-08 12:45:00,6.72,6.74,6.72,6.73,304800.0,4.5147,4.5281,4.5147,4.5214,304800.0
2009-10-08 12:50:00,6.73,6.75,6.73,6.75,256000.0,4.5214,4.5348,4.5214,4.5348,256000.0
2009-10-08 12:55:00,6.75,6.76,6.75,6.75,613600.0,4.5348,4.5415,4.5348,4.5348,613600.0
2009-10-08 13:00:00,6.75,6.76,6.74,6.76,660000.0,4.5348,4.5415,4.5281,4.5415,660000.0
2009-10-08 13:05:00,6.76,6.76,6.73,6.73,349600.0,4.5415,4.5415,4.5214,4.5214,349600.0
2009-10-08 13:10:00,6.73,6.73,6.71,6.71,285600.0,4.5214,4.5214,4.5079,4.5079,285600.0
2009-10-08 13:15:00,6.72,6.74,6.71,6.73,258000.0,4.5147,4.5281,4.5079,4.5214,258000.0
2009-10-08 13:20:00,6.73,6.74,6.73,6.74,172800.0,4.5214,4.5281,4.5214,4.5281,172800.0
2009-10-08 13:25:00,6.74,6.75,6.74,6.74,228000.0,4.5281,4.5348,4.5281,4.5281,228000.0
2009-10-08 13:30:00,6.74,6.75,6.73,6.73,172000.0,4.5281,4.5348,4.5214,4.5214,172000.0
2009-10-08 13:35:00,6.73,6.75,6.73,6.74,203200.0,4.5214,4.5348,4.5214,4.5281,203200.0
2009-10-08 13:40:00,6.74,6.76,6.73,6.76,262400.0,4.5281,4.5415,4.5214,4.5415,262400.0
2009-10-08 13:45:00,6.76,6.79,6.76,6.79,200400.0,4.5415,4.5617,4.5415,4.5617,200400.0
2009-10-08 13:50:00,6.79,6.81,6.78,6.8,157200.0,4.5617,4.5751,4.555,4.5684,157200.0
2009-10-08 13:55:00,6.8,6.81,6.8,6.8,137600.0,4.5684,4.5751,4.5684,4.5684,137600.0
2009-10-08 14:00:00,6.8,6.81,6.79,6.81,122800.0,4.5684,4.5751,4.5617,4.5751,122800.0
2009-10-08 14:05:00,6.81,6.81,6.81,6.81,95200.0,4.5751,4.5751,4.5751,4.5751,95200.0
2009-10-08 14:10:00,6.81,6.81,6.8,6.8,170000.0,4.5751,4.5751,4.5684,4.5684,170000.0
2009-10-08 14:15:00,6.8,6.81,6.8,6.81,188800.0,4.5684,4.5751,4.5684,4.5751,188800.0
2009-10-08 14:20:00,6.81,6.83,6.81,6.83,292800.0,4.5751,4.5886,4.5751,4.5886,292800.0
2009-10-08 14:25:00,6.83,6.84,6.8,6.83,338800.0,4.5886,4.5953,4.5684,4.5886,338800.0
2009-10-08 14:30:00,6.83,6.86,6.83,6.86,299600.0,4.5886,4.6087,4.5886,4.6087,299600.0
2009-10-08 14:35:00,6.86,6.87,6.86,6.87,239600.0,4.6087,4.6154,4.6087,4.6154,239600.0
2009-10-08 14:40:00,6.87,6.87,6.86,6.87,210400.0,4.6154,4.6154,4.6087,4.6154,210400.0
2009-10-08 14:45:00,6.87,6.88,6.87,6.87,311200.0,4.6154,4.6221,4.6154,4.6154,311200.0
2009-10-08 14:50:00,6.87,6.88,6.87,6.87,229600.0,4.6154,4.6221,4.6154,4.6154,229600.0
2009-10-08 14:55:00,6.88,6.89,6.87,6.89,538000.0,4.6221,4.6289,4.6154,4.6289,538000.0
2009-10-08 15:00:00,6.89,6.91,6.88,6.91,333200.0,4.6289,4.6423,4.6221,4.6423,333200.0
2009-10-08 15:05:00,6.91,6.91,6.9,6.91,348000.0,4.6423,4.6423,4.6356,4.6423,348000.0
2009-10-08 15:10:00,6.91,6.91,6.86,6.86,585600.0,4.6423,4.6423,4.6087,4.6087,585600.0
2009-10-08 15:15:00,6.86,6.87,6.86,6.86,213600.0,4.6087,4.6154,4.6087,4.6087,213600.0
2009-10-08 15:20:00,6.86,6.87,6.86,6.87,349600.0,4.6087,4.6154,4.6087,4.6154,349600.0
2009-10-08 15:25:00,6.87,6.87,6.85,6.85,453600.0,4.6154,4.6154,4.602,4.602,453600.0
2009-10-08 15:30:00,6.85,6.85,6.83,6.83,762800.0,4.602,4.602,4.5886,4.5886,762800.0
2009-10-08 15:35:00,6.83,6.83,6.82,6.82,817200.0,4.5886,4.5886,4.5818,4.5818,817200.0
2009-10-08 15:40:00,6.82,6.83,6.82,6.83,602400.0,4.5818,4.5886,4.5818,4.5886,602400.0
2009-10-08 15:45:00,6.83,6.86,6.83,6.86,506800.0,4.5886,4.6087,4.5886,4.6087,506800.0
2009-10-08 15:50:00,6.86,6.87,6.85,6.86,868400.0,4.6087,4.6154,4.602,4.6087,868400.0
2009-10-08 15:55:00,6.85,6.86,6.83,6.84,1089600.0,4.602,4.6087,4.5886,4.5953,1089600.0
2009-10-09 09:30:00,6.84,6.84,6.71,6.73,544000.0,4.5953,4.5953,4.5079,4.5214,544000.0
2009-10-09 09:35:00,6.74,6.78,6.72,6.78,644400.0,4.5281,4.555,4.5147,4.555,644400.0
2009-10-09 09:40:00,6.78,6.82,6.74,6.8,337200.0,4.555,4.5818,4.5281,4.5684,337200.0
2009-10-09 09:45:00,6.8,6.82,6.78,6.81,153600.0,4.5684,4.5818,4.555,4.5751,153600.0
2009-10-09 09:50:00,6.79,6.81,6.77,6.77,330000.0,4.5617,4.5751,4.5482,4.5482,330000.0
2009-10-09 09:55:00,6.77,6.78,6.75,6.77,160000.0,4.5482,4.555,4.5348,4.5482,160000.0
2009-10-09 10:00:00,6.76,6.76,6.74,6.75,100000.0,4.5415,4.5415,4.5281,4.5348,100000.0
2009-10-09 10:05:00,6.74,6.76,6.74,6.75,140000.0,4.5281,4.5415,4.5281,4.5348,140000.0
2009-10-09 10:10:00,6.75,6.77,6.75,6.75,148800.0,4.5348,4.5482,4.5348,4.5348,148800.0
2009-10-09 10:15:00,6.75,6.75,6.74,6.74,165600.0,4.5348,4.5348,4.5281,4.5281,165600.0
2009-10-09 10:20:00,6.74,6.74,6.73,6.74,108800.0,4.5281,4.5281,4.5214,4.5281,108800.0
2009-10-09 10:25:00,6.74,6.76,6.74,6.75,107600.0,4.5281,4.5415,4.5281,4.5348,107600.0
2009-10-09 10:30:00,6.74,6.76,6.74,6.75,108800.0,4.5281,4.5415,4.5281,4.5348,108800.0
2009-10-09 10:35:00,6.75,6.75,6.73,6.73,85600.0,4.5348,4.5348,4.5214,4.5214,85600.0
2009-10-09 10:40:00,6.73,6.73,6.72,6.72,80800.0,4.5214,4.5214,4.5147,4.5147,80800.0
2009-10-09 10:45:00,6.72,6.72,6.7,6.72,143600.0,4.5147,4.5147,4.5012,4.5147,143600.0
2009-10-09 10:50:00,6.72,6.72,6.71,6.71,145600.0,4.5147,4.5147,4.5079,4.5079,145600.0
2009-10-09 10:55:00,6.71,6.72,6.71,6.72,168000.0,4.5079,4.5147,4.5079,4.5147,168000.0
2009-10-09 11:00:00,6.72,6.72,6.71,6.71,146800.0,4.5147,4.5147,4.5079,4.5079,146800.0
2009-10-09 11:05:00,6.71,6.72,6.71,6.71,52400.0,4.5079,4.5147,4.5079,4.5079,52400.0
2009-10-09 11:10:00,6.71,6.73,6.71,6.73,121200.0,4.5079,4.5214,4.5079,4.5214,121200.0
2009-10-09 11:15:00,6.73,6.75,6.72,6.73,203200.0,4.5214,4.5348,4.5147,4.5214,203200.0
2009-10-09 11:20:00,6.73,6.73,6.72,6.72,146000.0,4.5214,4.5214,4.5147,4.5147,146000.0
2009-10-09 11:25:00,6.72,6.73,6.72,6.72,193600.0,4.5147,4.5214,4.5147,4.5147,193600.0
2009-10-09 11:30:00,6.72,6.72,6.71,6.71,139600.0,4.5147,4.5147,4.5079,4.5079,139600.0
2009-10-09 11:35:00,6.72,6.72,6.71,6.72,78800.0,4.5147,4.5147,4.5079,4.5147,78800.0
2009-10-09 11:40:00,6.72,6.72,6.71,6.71,84800.0,4.5147,4.5147,4.5079,4.5079,84800.0
2009-10-09 11:45:00,6.71,6.72,6.7,6.7,166800.0,4.5079,4.5147,4.5012,4.5012,166800.0
2009-10-09 11:50:00,6.7,6.71,6.69,6.7,219600.0,4.5012,4.5079,4.4945,4.5012,219600.0
2009-10-09 11:55:00,6.7,6.75,6.69,6.75,1013200.0,4.5012,4.5348,4.4945,4.5348,1013200.0
2009-10-09 12:00:00,6.75,6.75,6.74,6.75,171200.0,4.5348,4.5348,4.5281,4.5348,171200.0
2009-10-09 12:05:00,6.75,6.75,6.74,6.75,373600.0,4.5348,4.5348,4.5281,4.5348,373600.0
2009-10-09 12:10:00,6.75,6.75,6.74,6.74,194800.0,4.5348,4.5348,4.5281,4.5281,194800.0
2009-10-09 12:15:00,6.74,6.75,6.74,6.74,375200.0,4.5281,4.5348,4.5281,4.5281,375200.0
2009-10-09 12:20:00,6.74,6.74,6.72,6.72,90400.0,4.5281,4.5281,4.5147,4.5147,90400.0
2009-10-09 12:25:00,6.72,6.72,6.71,6.71,84400.0,4.5147,4.5147,4.5079,4.5079,84400.0
2009-10-09 12:30:00,6.72,6.73,6.71,6.73,76400.0,4.5147,4.5214,4.5079,4.5214,76400.0
2009-10-09 12:35:00,6.73,6.73,6.72,6.72,72800.0,4.5214,4.5214,4.5147,4.5147,72800.0
2009-10-09 12:40:00,6.72,6.74,6.72,6.74,78400.0,4.5147,4.5281,4.5147,4.5281,78400.0
2009-10-09 12:45:00,6.74,6.75,6.74,6.75,108400.0,4.5281,4.5348,4.5281,4.5348,108400.0
2009-10-09 12:50:00,6.75,6.75,6.74,6.74,118000.0,4.5348,4.5348,4.5281,4.5281,118000.0
2009-10-09 12:55:00,6.75,6.75,6.74,6.75,87200.0,4.5348,4.5348,4.5281,4.5348,87200.0
2009-10-09 13:00:00,6.75,6.75,6.75,6.75,37600.0,4.5348,4.5348,4.5348,4.5348,37600.0
2009-10-09 13:05:00,6.75,6.75,6.74,6.74,89600.0,4.5348,4.5348,4.5281,4.5281,89600.0
2009-10-09 13:10:00,6.74,6.74,6.74,6.74,52800.0,4.5281,4.5281,4.5281,4.5281,52800.0
2009-10-09 13:15:00,6.74,6.75,6.74,6.75,74400.0,4.5281,4.5348,4.5281,4.5348,74400.0
2009-10-09 13:20:00,6.75,6.75,6.74,6.75,55200.0,4.5348,4.5348,4.5281,4.5348,55200.0
2009-10-09 13:25:00,6.75,6.75,6.75,6.75,86000.0,4.5348,4.5348,4.5348,4.5348,86000.0
2009-10-09 13:30:00,6.75,6.75,6.74,6.74,47600.0,4.5348,4.5348,4.5281,4.5281,47600.0
2009-10-09 13:35:00,6.74,6.75,6.73,6.73,79600.0,4.5281,4.5348,4.5214,4.5214,79600.0
2009-10-09 13:40:00,6.73,6.73,6.73,6.73,57200.0,4.5214,4.5214,4.5214,4.5214,57200.0
2009-10-09 13:45:00,6.73,6.73,6.73,6.73,64800.0,4.5214,4.5214,4.5214,4.5214,64800.0
2009-10-09 13:50:00,6.73,6.73,6.72,6.72,91200.0,4.5214,4.5214,4.5147,4.5147,91200.0
2009-10-09 13:55:00,6.72,6.74,6.72,6.74,98400.0,4.5147,4.5281,4.5147,4.5281,98400.0
2009-10-09 14:00:00,6.73,6.74,6.73,6.73,56400.0,4.5214,4.5281,4.5214,4.5214,56400.0
2009-10-09 14:05:00,6.73,6.73,6.72,6.72,96000.0,4.5214,4.5214,4.5147,4.5147,96000.0
2009-10-09 14:10:00,6.72,6.73,6.71,6.72,87200.0,4.5147,4.5214,4.5079,4.5147,87200.0
2009-10-09 14:15:00,6.72,6.73,6.72,6.73,76400.0,4.5147,4.5214,4.5147,4.5214,76400.0
2009-10-09 14:20:00,6.72,6.73,6.72,6.73,62800.0,4.5147,4.5214,4.5147,4.5214,62800.0
2009-10-09 14:25:00,6.73,6.73,6.72,6.73,50800.0,4.5214,4.5214,4.5147,4.5214,50800.0
2009-10-09 14:30:00,6.72,6.73,6.72,6.73,60800.0,4.5147,4.5214,4.5147,4.5214,60800.0
2009-10-09 14:35:00,6.73,6.73,6.73,6.73,32400.0,4.5214,4.5214,4.5214,4.5214,32400.0
2009-10-09 14:40:00,6.73,6.73,6.72,6.73,116800.0,4.5214,4.5214,4.5147,4.5214,116800.0
2009-10-09 14:45:00,6.73,6.74,6.72,6.73,114400.0,4.5214,4.5281,4.5147,4.5214,114400.0
2009-10-09 14:50:00,6.73,6.74,6.73,6.74,116800.0,4.5214,4.5281,4.5214,4.5281,116800.0
2009-10-09 14:55:00,6.74,6.74,6.74,6.74,136800.0,4.5281,4.5281,4.5281,4.5281,136800.0
2009-10-09 15:00:00,6.74,6.76,6.74,6.75,164400.0,4.5281,4.5415,4.5281,4.5348,164400.0
2009-10-09 15:05:00,6.75,6.75,6.75,6.75,184800.0,4.5348,4.5348,4.5348,4.5348,184800.0
2009-10-09 15:10:00,6.75,6.75,6.74,6.75,241200.0,4.5348,4.5348,4.5281,4.5348,241200.0
2009-10-09 15:15:00,6.75,6.75,6.74,6.74,365200.0,4.5348,4.5348,4.5281,4.5281,365200.0
2009-10-09 15:20:00,6.74,6.74,6.74,6.74,158800.0,4.5281,4.5281,4.5281,4.5281,158800.0
2009-10-09 15:25:00,6.74,6.75,6.74,6.74,171600.0,4.5281,4.5348,4.5281,4.5281,171600.0
2009-10-09 15:30:00,6.74,6.75,6.74,6.74,394400.0,4.5281,4.5348,4.5281,4.5281,394400.0
2009-10-09 15:35:00,6.74,6.75,6.74,6.75,153200.0,4.5281,4.5348,4.5281,4.5348,153200.0
2009-10-09 15:40:00,6.75,6.75,6.74,6.75,273600.0,4.5348,4.5348,4.5281,4.5348,273600.0
2009-10-09 15:45:00,6.75,6.75,6.75,6.75,266400.0,4.5348,4.5348,4.5348,4.5348,266400.0
2009-10-09 15:50:00,6.75,6.76,6.74,6.74,856400.0,4.5348,4.5415,4.5281,4.5281,856400.0
2009-10-09 15:55:00,6.74,6.75,6.74,6.74,1489200.0,4.5281,4.5348,4.5281,4.5281,1489200.0
2009-10-12 09:30:00,6.77,6.86,6.77,6.84,205600.0,4.5482,4.6087,4.5482,4.5953,205600.0
2009-10-12 09:35:00,6.84,6.85,6.82,6.83,147600.0,4.5953,4.602,4.5818,4.5886,147600.0
2009-10-12 09:40:00,6.83,6.86,6.82,6.82,224800.0,4.5886,4.6087,4.5818,4.5818,224800.0
2009-10-12 09:45:00,6.83,6.83,6.81,6.81,86400.0,4.5886,4.5886,4.5751,4.5751,86400.0
2009-10-12 09:50:00,6.81,6.81,6.8,6.8,90400.0,4.5751,4.5751,4.5684,4.5684,90400.0
2009-10-12 09:55:00,6.81,6.81,6.79,6.81,156400.0,4.5751,4.5751,4.5617,4.5751,156400.0
2009-10-12 10:00:00,6.81,6.81,6.79,6.8,115200.0,4.5751,4.5751,4.5617,4.5684,115200.0
2009-10-12 10:05:00,6.81,6.81,6.77,6.78,138000.0,4.5751,4.5751,4.5482,4.555,138000.0
2009-10-12 10:10:00,6.77,6.78,6.77,6.78,80000.0,4.5482,4.555,4.5482,4.555,80000.0
2009-10-12 10:15:00,6.79,6.8,6.78,6.79,102400.0,4.5617,4.5684,4.555,4.5617,102400.0
2009-10-12 10:20:00,6.79,6.79,6.77,6.78,59200.0,4.5617,4.5617,4.5482,4.555,59200.0
2009-10-12 10:25:00,6.77,6.78,6.77,6.77,40000.0,4.5482,4.555,4.5482,4.5482,40000.0
2009-10-12 10:30:00,6.77,6.78,6.76,6.77,78000.0,4.5482,4.555,4.5415,4.5482,78000.0
2009-10-12 10:35:00,6.77,6.78,6.76,6.78,189200.0,4.5482,4.555,4.5415,4.555,189200.0
2009-10-12 10:40:00,6.78,6.78,6.78,6.78,33600.0,4.555,4.555,4.555,4.555,33600.0
2009-10-12 10:45:00,6.78,6.79,6.78,6.78,60400.0,4.555,4.5617,4.555,4.555,60400.0
2009-10-12 10:50:00,6.78,6.79,6.78,6.79,45200.0,4.555,4.5617,4.555,4.5617,45200.0
2009-10-12 10:55:00,6.79,6.8,6.78,6.78,52000.0,4.5617,4.5684,4.555,4.555,52000.0
2009-10-12 11:00:00,6.78,6.79,6.78,6.78,66000.0,4.555,4.5617,4.555,4.555,66000.0
2009-10-12 11:05:00,6.78,6.78,6.77,6.77,54000.0,4.555,4.555,4.5482,4.5482,54000.0
2009-10-12 11:10:00,6.77,6.77,6.77,6.77,27200.0,4.5482,4.5482,4.5482,4.5482,27200.0
2009-10-12 11:15:00,6.77,6.78,6.77,6.77,53200.0,4.5482,4.555,4.5482,4.5482,53200.0
2009-10-12 11:20:00,6.77,6.78,6.77,6.77,57200.0,4.5482,4.555,4.5482,4.5482,57200.0
2009-10-12 11:25:00,6.77,6.77,6.76,6.76,82800.0,4.5482,4.5482,4.5415,4.5415,82800.0
2009-10-12 11:30:00,6.76,6.76,6.75,6.75,80800.0,4.5415,4.5415,4.5348,4.5348,80800.0
2009-10-12 11:35:00,6.75,6.75,6.75,6.75,49600.0,4.5348,4.5348,4.5348,4.5348,49600.0
2009-10-12 11:40:00,6.75,6.75,6.75,6.75,65200.0,4.5348,4.5348,4.5348,4.5348,65200.0
2009-10-12 11:45:00,6.75,6.75,6.75,6.75,51600.0,4.5348,4.5348,4.5348,4.5348,51600.0
2009-10-12 11:50:00,6.75,6.75,6.72,6.72,225200.0,4.5348,4.5348,4.5147,4.5147,225200.0
2009-10-12 11:55:00,6.72,6.72,6.71,6.71,186400.0,4.5147,4.5147,4.5079,4.5079,186400.0
2009-10-12 12:00:00,6.71,6.71,6.7,6.7,379200.0,4.5079,4.5079,4.5012,4.5012,379200.0
2009-10-12 12:05:00,6.7,6.72,6.69,6.71,339200.0,4.5012,4.5147,4.4945,4.5079,339200.0
2009-10-12 12:10:00,6.72,6.73,6.71,6.72,184800.0,4.5147,4.5214,4.5079,4.5147,184800.0
2009-10-12 12:15:00,6.72,6.72,6.72,6.72,41600.0,4.5147,4.5147,4.5147,4.5147,41600.0
2009-10-12 12:20:00,6.72,6.74,6.72,6.73,114000.0,4.5147,4.5281,4.5147,4.5214,114000.0
2009-10-12 12:25:00,6.73,6.73,6.72,6.72,87200.0,4.5214,4.5214,4.5147,4.5147,87200.0
2009-10-12 12:30:00,6.72,6.73,6.71,6.73,94800.0,4.5147,4.5214,4.5079,4.5214,94800.0
2009-10-12 12:35:00,6.72,6.74,6.72,6.74,123200.0,4.5147,4.5281,4.5147,4.5281,123200.0
2009-10-12 12:40:00,6.74,6.74,6.74,6.74,153600.0,4.5281,4.5281,4.5281,4.5281,153600.0
2009-10-12 12:45:00,6.74,6.74,6.74,6.74,177200.0,4.5281,4.5281,4.5281,4.5281,177200.0
2009-10-12 12:50:00,6.74,6.74,6.74,6.74,172000.0,4.5281,4.5281,4.5281,4.5281,172000.0
2009-10-12 12:55:00,6.74,6.74,6.73,6.73,191600.0,4.5281,4.5281,4.5214,4.5214,191600.0
2009-10-12 13:00:00,6.73,6.74,6.73,6.74,149200.0,4.5214,4.5281,4.5214,4.5281,149200.0
2009-10-12 13:05:00,6.74,6.74,6.72,6.72,72400.0,4.5281,4.5281,4.5147,4.5147,72400.0
2009-10-12 13:10:00,6.72,6.72,6.72,6.72,43200.0,4.5147,4.5147,4.5147,4.5147,43200.0
2009-10-12 13:15:00,6.72,6.72,6.72,6.72,27600.0,4.5147,4.5147,4.5147,4.5147,27600.0
2009-10-12 13:20:00,6.72,6.74,6.72,6.73,540000.0,4.5147,4.5281,4.5147,4.5214,540000.0
2009-10-12 13:25:00,6.73,6.73,6.71,6.72,122400.0,4.5214,4.5214,4.5079,4.5147,122400.0
2009-10-12 13:30:00,6.72,6.73,6.72,6.72,95200.0,4.5147,4.5214,4.5147,4.5147,95200.0
2009-10-12 13:35:00,6.72,6.72,6.71,6.72,73600.0,4.5147,4.5147,4.5079,4.5147,73600.0
2009-10-12 13:40:00,6.72,6.72,6.72,6.72,50800.0,4.5147,4.5147,4.5147,4.5147,50800.0
2009-10-12 13:45:00,6.72,6.72,6.71,6.71,73600.0,4.5147,4.5147,4.5079,4.5079,73600.0
2009-10-12 13:50:00,6.71,6.72,6.71,6.72,55600.0,4.5079,4.5147,4.5079,4.5147,55600.0
2009-10-12 13:55:00,6.72,6.72,6.71,6.71,55600.0,4.5147,4.5147,4.5079,4.5079,55600.0
2009-10-12 14:00:00,6.71,6.72,6.71,6.71,26800.0,4.5079,4.5147,4.5079,4.5079,26800.0
2009-10-12 14:05:00,6.71,6.72,6.71,6.71,50800.0,4.5079,4.5147,4.5079,4.5079,50800.0
2009-10-12 14:10:00,6.71,6.71,6.7,6.71,134800.0,4.5079,4.5079,4.5012,4.5079,134800.0
2009-10-12 14:15:00,6.71,6.71,6.7,6.7,104800.0,4.5079,4.5079,4.5012,4.5012,104800.0
2009-10-12 14:20:00,6.7,6.71,6.68,6.69,160400.0,4.5012,4.5079,4.4878,4.4945,160400.0
2009-10-12 14:25:00,6.69,6.7,6.68,6.68,204400.0,4.4945,4.5012,4.4878,4.4878,204400.0
2009-10-12 14:30:00,6.68,6.69,6.67,6.68,138000.0,4.4878,4.4945,4.4811,4.4878,138000.0
2009-10-12 14:35:00,6.68,6.68,6.67,6.68,58400.0,4.4878,4.4878,4.4811,4.4878,58400.0
2009-10-12 14:40:00,6.67,6.68,6.67,6.67,81200.0,4.4811,4.4878,4.4811,4.4811,81200.0
2009-10-12 14:45:00,6.67,6.67,6.67,6.67,44400.0,4.4811,4.4811,4.4811,4.4811,44400.0
2009-10-12 14:50:00,6.67,6.68,6.67,6.68,60400.0,4.4811,4.4878,4.4811,4.4878,60400.0
2009-10-12 14:55:00,6.68,6.7,6.68,6.7,158000.0,4.4878,4.5012,4.4878,4.5012,158000.0
2009-10-12 15:00:00,6.7,6.71,6.7,6.7,162000.0,4.5012,4.5079,4.5012,4.5012,162000.0
2009-10-12 15:05:00,6.7,6.71,6.7,6.7,134000.0,4.5012,4.5079,4.5012,4.5012,134000.0
2009-10-12 15:10:00,6.7,6.71,6.69,6.69,125200.0,4.5012,4.5079,4.4945,4.4945,125200.0
2009-10-12 15:15:00,6.7,6.7,6.7,6.7,38400.0,4.5012,4.5012,4.5012,4.5012,38400.0
2009-10-12 15:20:00,6.7,6.71,6.7,6.71,128400.0,4.5012,4.5079,4.5012,4.5079,128400.0
2009-10-12 15:25:00,6.7,6.71,6.7,6.71,149600.0,4.5012,4.5079,4.5012,4.5079,149600.0
2009-10-12 15:30:00,6.71,6.72,6.71,6.72,192400.0,4.5079,4.5147,4.5079,4.5147,192400.0
2009-10-12 15:35:00,6.72,6.72,6.7,6.7,143600.0,4.5147,4.5147,4.5012,4.5012,143600.0
2009-10-12 15:40:00,6.7,6.71,6.7,6.7,173600.0,4.5012,4.5079,4.5012,4.5012,173600.0
2009-10-12 15:45:00,6.7,6.71,6.7,6.71,300400.0,4.5012,4.5079,4.5012,4.5079,300400.0
2009-10-12 15:50:00,6.72,6.72,6.71,6.72,303200.0,4.5147,4.5147,4.5079,4.5147,303200.0
2009-10-12 15:55:00,6.72,6.72,6.71,6.72,469200.0,4.5147,4.5147,4.5079,4.5147,469200.0
2009-10-13 09:30:00,6.71,6.71,6.66,6.7,166400.0,4.5079,4.5079,4.4743,4.5012,166400.0
2009-10-13 09:35:00,6.7,6.7,6.66,6.68,217200.0,4.5012,4.5012,4.4743,4.4878,217200.0
2009-10-13 09:40:00,6.69,6.7,6.66,6.68,285200.0,4.4945,4.5012,4.4743,4.4878,285200.0
2009-10-13 09:45:00,6.69,6.74,6.68,6.71,430000.0,4.4945,4.5281,4.4878,4.5079,430000.0
2009-10-13 09:50:00,6.71,6.73,6.7,6.71,336000.0,4.5079,4.5214,4.5012,4.5079,336000.0
2009-10-13 09:55:00,6.71,6.72,6.68,6.69,304000.0,4.5079,4.5147,4.4878,4.4945,304000.0
2009-10-13 10:00:00,6.69,6.69,6.67,6.68,239200.0,4.4945,4.4945,4.4811,4.4878,239200.0
2009-10-13 10:05:00,6.68,6.7,6.68,6.69,136000.0,4.4878,4.5012,4.4878,4.4945,136000.0
2009-10-13 10:10:00,6.69,6.72,6.69,6.72,155200.0,4.4945,4.5147,4.4945,4.5147,155200.0
2009-10-13 10:15:00,6.72,6.75,6.72,6.75,263600.0,4.5147,4.5348,4.5147,4.5348,263600.0
2009-10-13 10:20:00,6.75,6.76,6.74,6.75,257600.0,4.5348,4.5415,4.5281,4.5348,257600.0
2009-10-13 10:25:00,6.75,6.77,6.75,6.77,108400.0,4.5348,4.5482,4.5348,4.5482,108400.0
2009-10-13 10:30:00,6.77,6.79,6.76,6.79,262800.0,4.5482,4.5617,4.5415,4.5617,262800.0
2009-10-13 10:35:00,6.79,6.8,6.78,6.79,464000.0,4.5617,4.5684,4.555,4.5617,464000.0
2009-10-13 10:40:00,6.79,6.81,6.79,6.81,267200.0,4.5617,4.5751,4.5617,4.5751,267200.0
2009-10-13 10:45:00,6.81,6.82,6.8,6.8,170800.0,4.5751,4.5818,4.5684,4.5684,170800.0
2009-10-13 10:50:00,6.8,6.8,6.79,6.8,307600.0,4.5684,4.5684,4.5617,4.5684,307600.0
2009-10-13 10:55:00,6.8,6.83,6.8,6.83,319200.0,4.5684,4.5886,4.5684,4.5886,319200.0
2009-10-13 11:00:00,6.83,6.83,6.83,6.83,226000.0,4.5886,4.5886,4.5886,4.5886,226000.0
2009-10-13 11:05:00,6.83,6.83,6.8,6.81,469600.0,4.5886,4.5886,4.5684,4.5751,469600.0
2009-10-13 11:10:00,6.81,6.81,6.8,6.8,228800.0,4.5751,4.5751,4.5684,4.5684,228800.0
2009-10-13 11:15:00,6.8,6.8,6.8,6.8,108400.0,4.5684,4.5684,4.5684,4.5684,108400.0
2009-10-13 11:20:00,6.8,6.8,6.78,6.78,190800.0,4.5684,4.5684,4.555,4.555,190800.0
2009-10-13 11:25:00,6.78,6.81,6.78,6.8,236400.0,4.555,4.5751,4.555,4.5684,236400.0
2009-10-13 11:30:00,6.8,6.81,6.8,6.8,171200.0,4.5684,4.5751,4.5684,4.5684,171200.0
2009-10-13 11:35:00,6.8,6.81,6.8,6.81,140000.0,4.5684,4.5751,4.5684,4.5751,140000.0
2009-10-13 11:40:00,6.81,6.83,6.81,6.82,164400.0,4.5751,4.5886,4.5751,4.5818,164400.0
2009-10-13 11:45:00,6.83,6.83,6.82,6.82,120400.0,4.5886,4.5886,4.5818,4.5818,120400.0
2009-10-13 11:50:00,6.82,6.83,6.82,6.83,201600.0,4.5818,4.5886,4.5818,4.5886,201600.0
2009-10-13 11:55:00,6.83,6.84,6.83,6.83,340000.0,4.5886,4.5953,4.5886,4.5886,340000.0
2009-10-13 12:00:00,6.83,6.84,6.82,6.83,86800.0,4.5886,4.5953,4.5818,4.5886,86800.0
2009-10-13 12:05:00,6.83,6.84,6.83,6.83,101600.0,4.5886,4.5953,4.5886,4.5886,101600.0
2009-10-13 12:10:00,6.83,6.84,6.83,6.84,68400.0,4.5886,4.5953,4.5886,4.5953,68400.0
2009-10-13 12:15:00,6.83,6.84,6.83,6.84,185600.0,4.5886,4.5953,4.5886,4.5953,185600.0
2009-10-13 12:20:00,6.84,6.84,6.81,6.82,108000.0,4.5953,4.5953,4.5751,4.5818,108000.0
2009-10-13 12:25:00,6.82,6.82,6.81,6.81,82000.0,4.5818,4.5818,4.5751,4.5751,82000.0
2009-10-13 12:30:00,6.81,6.83,6.81,6.83,182400.0,4.5751,4.5886,4.5751,4.5886,182400.0
2009-10-13 12:35:00,6.83,6.83,6.82,6.82,46000.0,4.5886,4.5886,4.5818,4.5818,46000.0
2009-10-13 12:40:00,6.82,6.83,6.82,6.83,112800.0,4.5818,4.5886,4.5818,4.5886,112800.0
2009-10-13 12:45:00,6.83,6.83,6.82,6.82,91200.0,4.5886,4.5886,4.5818,4.5818,91200.0
2009-10-13 12:50:00,6.82,6.84,6.82,6.83,779200.0,4.5818,4.5953,4.5818,4.5886,779200.0
2009-10-13 12:55:00,6.83,6.83,6.83,6.83,35200.0,4.5886,4.5886,4.5886,4.5886,35200.0
2009-10-13 13:00:00,6.83,6.83,6.82,6.83,52800.0,4.5886,4.5886,4.5818,4.5886,52800.0
2009-10-13 13:05:00,6.83,6.83,6.83,6.83,20400.0,4.5886,4.5886,4.5886,4.5886,20400.0
2009-10-13 13:10:00,6.83,6.84,6.83,6.83,109200.0,4.5886,4.5953,4.5886,4.5886,109200.0
2009-10-13 13:15:00,6.84,6.85,6.83,6.85,143600.0,4.5953,4.602,4.5886,4.602,143600.0
2009-10-13 13:20:00,6.85,6.86,6.84,6.86,123200.0,4.602,4.6087,4.5953,4.6087,123200.0
2009-10-13 13:25:00,6.86,6.86,6.85,6.85,138400.0,4.6087,4.6087,4.602,4.602,138400.0
2009-10-13 13:30:00,6.85,6.85,6.84,6.85,130000.0,4.602,4.602,4.5953,4.602,130000.0
2009-10-13 13:35:00,6.85,6.86,6.85,6.86,98400.0,4.602,4.6087,4.602,4.6087,98400.0
2009-10-13 13:40:00,6.86,6.86,6.85,6.85,79200.0,4.6087,4.6087,4.602,4.602,79200.0
2009-10-13 13:45:00,6.85,6.85,6.84,6.84,206400.0,4.602,4.602,4.5953,4.5953,206400.0
2009-10-13 13:50:00,6.84,6.85,6.84,6.84,129600.0,4.5953,4.602,4.5953,4.5953,129600.0
2009-10-13 13:55:00,6.84,6.85,6.83,6.84,194400.0,4.5953,4.602,4.5886,4.5953,194400.0
2009-10-13 14:00:00,6.84,6.84,6.83,6.84,117200.0,4.5953,4.5953,4.5886,4.5953,117200.0
2009-10-13 14:05:00,6.83,6.84,6.82,6.83,143200.0,4.5886,4.5953,4.5818,4.5886,143200.0
2009-10-13 14:10:00,6.83,6.84,6.82,6.83,117200.0,4.5886,4.5953,4.5818,4.5886,117200.0
2009-10-13 14:15:00,6.83,6.83,6.83,6.83,73600.0,4.5886,4.5886,4.5886,4.5886,73600.0
2009-10-13 14:20:00,6.83,6.83,6.82,6.83,100400.0,4.5886,4.5886,4.5818,4.5886,100400.0
2009-10-13 14:25:00,6.83,6.83,6.82,6.83,58800.0,4.5886,4.5886,4.5818,4.5886,58800.0
2009-10-13 14:30:00,6.82,6.82,6.82,6.82,82800.0,4.5818,4.5818,4.5818,4.5818,82800.0
2009-10-13 14:35:00,6.82,6.82,6.81,6.81,51200.0,4.5818,4.5818,4.5751,4.5751,51200.0
2009-10-13 14:40:00,6.81,6.83,6.81,6.83,183600.0,4.5751,4.5886,4.5751,4.5886,183600.0
2009-10-13 14:45:00,6.83,6.86,6.83,6.86,291200.0,4.5886,4.6087,4.5886,4.6087,291200.0
2009-10-13 14:50:00,6.86,6.86,6.85,6.85,265200.0,4.6087,4.6087,4.602,4.602,265200.0
2009-10-13 14:55:00,6.85,6.85,6.84,6.85,138400.0,4.602,4.602,4.5953,4.602,138400.0
2009-10-13 15:00:00,6.85,6.86,6.85,6.85,224400.0,4.602,4.6087,4.602,4.602,224400.0
2009-10-13 15:05:00,6.85,6.86,6.85,6.85,223200.0,4.602,4.6087,4.602,4.602,223200.0
2009-10-13 15:10:00,6.85,6.87,6.85,6.87,216800.0,4.602,4.6154,4.602,4.6154,216800.0
2009-10-13 15:15:00,6.87,6.88,6.87,6.88,549600.0,4.6154,4.6221,4.6154,4.6221,549600.0
2009-10-13 15:20:00,6.88,6.88,6.87,6.88,86000.0,4.6221,4.6221,4.6154,4.6221,86000.0
2009-10-13 15:25:00,6.88,6.88,6.86,6.86,102000.0,4.6221,4.6221,4.6087,4.6087,102000.0
2009-10-13 15:30:00,6.86,6.86,6.85,6.85,329200.0,4.6087,4.6087,4.602,4.602,329200.0
2009-10-13 15:35:00,6.85,6.86,6.85,6.85,432000.0,4.602,4.6087,4.602,4.602,432000.0
2009-10-13 15:40:00,6.85,6.85,6.84,6.85,394000.0,4.602,4.602,4.5953,4.602,394000.0
2009-10-13 15:45:00,6.85,6.85,6.84,6.84,452400.0,4.602,4.602,4.5953,4.5953,452400.0
2009-10-13 15:50:00,6.84,6.85,6.84,6.84,497600.0,4.5953,4.602,4.5953,4.5953,497600.0
2009-10-13 15:55:00,6.84,6.84,6.83,6.84,806000.0,4.5953,4.5953,4.5886,4.5953,806000.0
2009-10-14 09:30:00,6.9,6.95,6.9,6.95,194000.0,4.6356,4.6692,4.6356,4.6692,194000.0
2009-10-14 09:35:00,6.95,6.96,6.93,6.95,203600.0,4.6692,4.6759,4.6557,4.6692,203600.0
2009-10-14 09:40:00,6.95,6.96,6.93,6.95,219600.0,4.6692,4.6759,4.6557,4.6692,219600.0
2009-10-14 09:45:00,6.95,6.96,6.93,6.94,212000.0,4.6692,4.6759,4.6557,4.6625,212000.0
2009-10-14 09:50:00,6.94,6.96,6.93,6.95,231600.0,4.6625,4.6759,4.6557,4.6692,231600.0
2009-10-14 09:55:00,6.95,6.96,6.95,6.95,80400.0,4.6692,4.6759,4.6692,4.6692,80400.0
2009-10-14 10:00:00,6.95,6.95,6.93,6.94,164800.0,4.6692,4.6692,4.6557,4.6625,164800.0
2009-10-14 10:05:00,6.93,6.94,6.91,6.91,142800.0,4.6557,4.6625,4.6423,4.6423,142800.0
2009-10-14 10:10:00,6.91,6.93,6.91,6.92,495200.0,4.6423,4.6557,4.6423,4.649,495200.0
2009-10-14 10:15:00,6.92,6.93,6.91,6.93,160400.0,4.649,4.6557,4.6423,4.6557,160400.0
2009-10-14 10:20:00,6.93,6.93,6.91,6.92,274000.0,4.6557,4.6557,4.6423,4.649,274000.0
2009-10-14 10:25:00,6.92,6.93,6.91,6.93,154000.0,4.649,4.6557,4.6423,4.6557,154000.0
2009-10-14 10:30:00,6.93,6.93,6.92,6.93,52000.0,4.6557,4.6557,4.649,4.6557,52000.0
2009-10-14 10:35:00,6.93,6.93,6.92,6.93,61600.0,4.6557,4.6557,4.649,4.6557,61600.0
2009-10-14 10:40:00,6.93,6.93,6.93,6.93,84000.0,4.6557,4.6557,4.6557,4.6557,84000.0
2009-10-14 10:45:00,6.93,6.94,6.93,6.94,82800.0,4.6557,4.6625,4.6557,4.6625,82800.0
2009-10-14 10:50:00,6.94,6.95,6.93,6.95,376000.0,4.6625,4.6692,4.6557,4.6692,376000.0
2009-10-14 10:55:00,6.95,6.95,6.95,6.95,108400.0,4.6692,4.6692,4.6692,4.6692,108400.0
2009-10-14 11:00:00,6.95,6.96,6.95,6.96,103200.0,4.6692,4.6759,4.6692,4.6759,103200.0
2009-10-14 11:05:00,6.96,6.96,6.96,6.96,214800.0,4.6759,4.6759,4.6759,4.6759,214800.0
2009-10-14 11:10:00,6.96,6.96,6.96,6.96,73200.0,4.6759,4.6759,4.6759,4.6759,73200.0
2009-10-14 11:15:00,6.96,6.96,6.95,6.95,139600.0,4.6759,4.6759,4.6692,4.6692,139600.0
2009-10-14 11:20:00,6.95,6.96,6.95,6.96,124000.0,4.6692,4.6759,4.6692,4.6759,124000.0
2009-10-14 11:25:00,6.96,6.96,6.93,6.94,102800.0,4.6759,4.6759,4.6557,4.6625,102800.0
2009-10-14 11:30:00,6.94,6.94,6.93,6.93,53600.0,4.6625,4.6625,4.6557,4.6557,53600.0
2009-10-14 11:35:00,6.93,6.95,6.93,6.93,749600.0,4.6557,4.6692,4.6557,4.6557,749600.0
2009-10-14 11:40:00,6.93,6.93,6.93,6.93,74800.0,4.6557,4.6557,4.6557,4.6557,74800.0
2009-10-14 11:45:00,6.93,6.94,6.93,6.94,73200.0,4.6557,4.6625,4.6557,4.6625,73200.0
2009-10-14 11:50:00,6.95,6.95,6.95,6.95,72400.0,4.6692,4.6692,4.6692,4.6692,72400.0
2009-10-14 11:55:00,6.95,6.95,6.95,6.95,121200.0,4.6692,4.6692,4.6692,4.6692,121200.0
2009-10-14 12:00:00,6.95,6.96,6.95,6.96,98000.0,4.6692,4.6759,4.6692,4.6759,98000.0
2009-10-14 12:05:00,6.95,6.96,6.95,6.96,109200.0,4.6692,4.6759,4.6692,4.6759,109200.0
2009-10-14 12:10:00,6.96,6.96,6.95,6.95,169600.0,4.6759,4.6759,4.6692,4.6692,169600.0
2009-10-14 12:15:00,6.95,6.95,6.94,6.94,106400.0,4.6692,4.6692,4.6625,4.6625,106400.0
2009-10-14 12:20:00,6.94,6.95,6.93,6.94,171200.0,4.6625,4.6692,4.6557,4.6625,171200.0
2009-10-14 12:25:00,6.94,6.95,6.93,6.94,183200.0,4.6625,4.6692,4.6557,4.6625,183200.0
2009-10-14 12:30:00,6.94,6.94,6.93,6.94,116000.0,4.6625,4.6625,4.6557,4.6625,116000.0
2009-10-14 12:35:00,6.94,6.94,6.94,6.94,159200.0,4.6625,4.6625,4.6625,4.6625,159200.0
2009-10-14 12:40:00,6.94,6.94,6.93,6.93,86800.0,4.6625,4.6625,4.6557,4.6557,86800.0
2009-10-14 12:45:00,6.93,6.94,6.92,6.93,117600.0,4.6557,4.6625,4.649,4.6557,117600.0
2009-10-14 12:50:00,6.93,6.93,6.92,6.92,140000.0,4.6557,4.6557,4.649,4.649,140000.0
2009-10-14 12:55:00,6.93,6.93,6.91,6.92,130800.0,4.6557,4.6557,4.6423,4.649,130800.0
2009-10-14 13:00:00,6.92,6.93,6.92,6.93,108800.0,4.649,4.6557,4.649,4.6557,108800.0
2009-10-14 13:05:00,6.93,6.94,6.93,6.94,87200.0,4.6557,4.6625,4.6557,4.6625,87200.0
2009-10-14 13:10:00,6.94,6.95,6.94,6.95,81200.0,4.6625,4.6692,4.6625,4.6692,81200.0
2009-10-14 13:15:00,6.95,6.95,6.93,6.93,73200.0,4.6692,4.6692,4.6557,4.6557,73200.0
2009-10-14 13:20:00,6.93,6.94,6.93,6.94,294000.0,4.6557,4.6625,4.6557,4.6625,294000.0
2009-10-14 13:25:00,6.93,6.94,6.93,6.93,91200.0,4.6557,4.6625,4.6557,4.6557,91200.0
2009-10-14 13:30:00,6.93,6.94,6.93,6.93,92800.0,4.6557,4.6625,4.6557,4.6557,92800.0
2009-10-14 13:35:00,6.93,6.95,6.93,6.95,135600.0,4.6557,4.6692,4.6557,4.6692,135600.0
2009-10-14 13:40:00,6.95,6.95,6.94,6.95,148000.0,4.6692,4.6692,4.6625,4.6692,148000.0
2009-10-14 13:45:00,6.94,6.94,6.94,6.94,62800.0,4.6625,4.6625,4.6625,4.6625,62800.0
2009-10-14 13:50:00,6.93,6.93,6.93,6.93,87600.0,4.6557,4.6557,4.6557,4.6557,87600.0
2009-10-14 13:55:00,6.93,6.95,6.93,6.95,120800.0,4.6557,4.6692,4.6557,4.6692,120800.0
2009-10-14 14:00:00,6.95,6.96,6.95,6.96,216400.0,4.6692,4.6759,4.6692,4.6759,216400.0
2009-10-14 14:05:00,6.96,6.96,6.96,6.96,114800.0,4.6759,4.6759,4.6759,4.6759,114800.0
2009-10-14 14:10:00,6.96,6.96,6.95,6.95,219200.0,4.6759,4.6759,4.6692,4.6692,219200.0
2009-10-14 14:15:00,6.95,6.96,6.94,6.96,179600.0,4.6692,4.6759,4.6625,4.6759,179600.0
2009-10-14 14:20:00,6.96,6.96,6.95,6.96,122800.0,4.6759,4.6759,4.6692,4.6759,122800.0
2009-10-14 14:25:00,6.96,6.96,6.95,6.95,225200.0,4.6759,4.6759,4.6692,4.6692,225200.0
2009-10-14 14:30:00,6.95,6.96,6.95,6.96,174400.0,4.6692,4.6759,4.6692,4.6759,174400.0
2009-10-14 14:35:00,6.96,6.96,6.95,6.96,138400.0,4.6759,4.6759,4.6692,4.6759,138400.0
2009-10-14 14:40:00,6.96,6.96,6.95,6.96,154400.0,4.6759,4.6759,4.6692,4.6759,154400.0
2009-10-14 14:45:00,6.96,6.96,6.96,6.96,186000.0,4.6759,4.6759,4.6759,4.6759,186000.0
2009-10-14 14:50:00,6.96,6.96,6.96,6.96,110000.0,4.6759,4.6759,4.6759,4.6759,110000.0
2009-10-14 14:55:00,6.96,7.0,6.96,6.99,987600.0,4.6759,4.7028,4.6759,4.696,987600.0
2009-10-14 15:00:00,6.99,7.0,6.98,7.0,732800.0,4.696,4.7028,4.6893,4.7028,732800.0
2009-10-14 15:05:00,7.0,7.02,7.0,7.02,476800.0,4.7028,4.7162,4.7028,4.7162,476800.0
2009-10-14 15:10:00,7.02,7.03,7.02,7.02,382400.0,4.7162,4.7229,4.7162,4.7162,382400.0
2009-10-14 15:15:00,7.02,7.03,7.02,7.03,244000.0,4.7162,4.7229,4.7162,4.7229,244000.0
2009-10-14 15:20:00,7.03,7.04,7.02,7.03,499600.0,4.7229,4.7296,4.7162,4.7229,499600.0
2009-10-14 15:25:00,7.03,7.05,7.03,7.04,356400.0,4.7229,4.7364,4.7229,4.7296,356400.0
2009-10-14 15:30:00,7.04,7.04,7.03,7.04,381600.0,4.7296,4.7296,4.7229,4.7296,381600.0
2009-10-14 15:35:00,7.04,7.06,7.04,7.05,666000.0,4.7296,4.7431,4.7296,4.7364,666000.0
2009-10-14 15:40:00,7.05,7.05,7.04,7.04,786000.0,4.7364,4.7364,4.7296,4.7296,786000.0
2009-10-14 15:45:00,7.05,7.05,7.03,7.05,995200.0,4.7364,4.7364,4.7229,4.7364,995200.0
2009-10-14 15:50:00,7.04,7.05,7.04,7.04,865200.0,4.7296,4.7364,4.7296,4.7296,865200.0
2009-10-14 15:55:00,7.04,7.05,7.03,7.05,1570400.0,4.7296,4.7364,4.7229,4.7364,1570400.0
2009-10-15 09:30:00,7.02,7.05,6.97,7.05,482000.0,4.7162,4.7364,4.6826,4.7364,482000.0
2009-10-15 09:35:00,7.05,7.06,7.03,7.06,208000.0,4.7364,4.7431,4.7229,4.7431,208000.0
2009-10-15 09:40:00,7.06,7.11,7.06,7.1,434000.0,4.7431,4.7767,4.7431,4.7699,434000.0
2009-10-15 09:45:00,7.11,7.12,7.09,7.11,245600.0,4.7767,4.7834,4.7632,4.7767,245600.0
2009-10-15 09:50:00,7.12,7.15,7.11,7.15,402800.0,4.7834,4.8035,4.7767,4.8035,402800.0
2009-10-15 09:55:00,7.15,7.15,7.14,7.15,303600.0,4.8035,4.8035,4.7968,4.8035,303600.0
2009-10-15 10:00:00,7.15,7.16,7.12,7.13,487200.0,4.8035,4.8103,4.7834,4.7901,487200.0
2009-10-15 10:05:00,7.13,7.14,7.1,7.12,712800.0,4.7901,4.7968,4.7699,4.7834,712800.0
2009-10-15 10:10:00,7.12,7.12,7.08,7.11,563600.0,4.7834,4.7834,4.7565,4.7767,563600.0
2009-10-15 10:15:00,7.11,7.12,7.09,7.11,686000.0,4.7767,4.7834,4.7632,4.7767,686000.0
2009-10-15 10:20:00,7.11,7.12,7.09,7.12,369600.0,4.7767,4.7834,4.7632,4.7834,369600.0
2009-10-15 10:25:00,7.12,7.13,7.11,7.12,318800.0,4.7834,4.7901,4.7767,4.7834,318800.0
2009-10-15 10:30:00,7.12,7.13,7.11,7.12,292800.0,4.7834,4.7901,4.7767,4.7834,292800.0
2009-10-15 10:35:00,7.12,7.12,7.07,7.07,461200.0,4.7834,4.7834,4.7498,4.7498,461200.0
2009-10-15 10:40:00,7.07,7.07,7.04,7.04,357600.0,4.7498,4.7498,4.7296,4.7296,357600.0
2009-10-15 10:45:00,7.04,7.07,7.04,7.06,505200.0,4.7296,4.7498,4.7296,4.7431,505200.0
2009-10-15 10:50:00,7.06,7.08,7.06,7.07,205600.0,4.7431,4.7565,4.7431,4.7498,205600.0
2009-10-15 10:55:00,7.07,7.11,7.07,7.1,294400.0,4.7498,4.7767,4.7498,4.7699,294400.0
2009-10-15 11:00:00,7.1,7.11,7.1,7.1,206400.0,4.7699,4.7767,4.7699,4.7699,206400.0
2009-10-15 11:05:00,7.1,7.11,7.09,7.09,148000.0,4.7699,4.7767,4.7632,4.7632,148000.0
2009-10-15 11:10:00,7.09,7.1,7.08,7.09,245200.0,4.7632,4.7699,4.7565,4.7632,245200.0
2009-10-15 11:15:00,7.09,7.09,7.08,7.09,116400.0,4.7632,4.7632,4.7565,4.7632,116400.0
2009-10-15 11:20:00,7.09,7.09,7.07,7.09,413600.0,4.7632,4.7632,4.7498,4.7632,413600.0
2009-10-15 11:25:00,7.09,7.1,7.08,7.09,159200.0,4.7632,4.7699,4.7565,4.7632,159200.0
2009-10-15 11:30:00,7.09,7.1,7.08,7.1,177600.0,4.7632,4.7699,4.7565,4.7699,177600.0
2009-10-15 11:35:00,7.1,7.1,7.08,7.09,268800.0,4.7699,4.7699,4.7565,4.7632,268800.0
2009-10-15 11:40:00,7.09,7.1,7.09,7.09,116800.0,4.7632,4.7699,4.7632,4.7632,116800.0
2009-10-15 11:45:00,7.09,7.09,7.08,7.09,97200.0,4.7632,4.7632,4.7565,4.7632,97200.0
2009-10-15 11:50:00,7.09,7.09,7.07,7.08,105200.0,4.7632,4.7632,4.7498,4.7565,105200.0
2009-10-15 11:55:00,7.08,7.08,7.07,7.08,74400.0,4.7565,4.7565,4.7498,4.7565,74400.0
2009-10-15 12:00:00,7.09,7.1,7.09,7.1,110400.0,4.7632,4.7699,4.7632,4.7699,110400.0
2009-10-15 12:05:00,7.1,7.11,7.09,7.1,503200.0,4.7699,4.7767,4.7632,4.7699,503200.0
2009-10-15 12:10:00,7.1,7.11,7.09,7.09,92400.0,4.7699,4.7767,4.7632,4.7632,92400.0
2009-10-15 12:15:00,7.09,7.1,7.09,7.09,61600.0,4.7632,4.7699,4.7632,4.7632,61600.0
2009-10-15 12:20:00,7.09,7.09,7.07,7.08,82800.0,4.7632,4.7632,4.7498,4.7565,82800.0
2009-10-15 12:25:00,7.09,7.09,7.06,7.06,68400.0,4.7632,4.7632,4.7431,4.7431,68400.0
2009-10-15 12:30:00,7.06,7.07,7.05,7.07,161200.0,4.7431,4.7498,4.7364,4.7498,161200.0
2009-10-15 12:35:00,7.08,7.08,7.07,7.08,45200.0,4.7565,4.7565,4.7498,4.7565,45200.0
2009-10-15 12:40:00,7.08,7.08,7.07,7.07,28800.0,4.7565,4.7565,4.7498,4.7498,28800.0
2009-10-15 12:45:00,7.08,7.08,7.07,7.07,146400.0,4.7565,4.7565,4.7498,4.7498,146400.0
2009-10-15 12:50:00,7.07,7.07,7.06,7.07,183600.0,4.7498,4.7498,4.7431,4.7498,183600.0
2009-10-15 12:55:00,7.06,7.06,7.06,7.06,51600.0,4.7431,4.7431,4.7431,4.7431,51600.0
2009-10-15 13:00:00,7.06,7.07,7.06,7.06,46800.0,4.7431,4.7498,4.7431,4.7431,46800.0
2009-10-15 13:05:00,7.06,7.07,7.06,7.07,72800.0,4.7431,4.7498,4.7431,4.7498,72800.0
2009-10-15 13:10:00,7.07,7.07,7.06,7.06,93200.0,4.7498,4.7498,4.7431,4.7431,93200.0
2009-10-15 13:15:00,7.06,7.06,7.04,7.05,254800.0,4.7431,4.7431,4.7296,4.7364,254800.0
2009-10-15 13:20:00,7.05,7.07,7.01,7.02,508400.0,4.7364,4.7498,4.7095,4.7162,508400.0
2009-10-15 13:25:00,7.02,7.02,6.99,6.99,620400.0,4.7162,4.7162,4.696,4.696,620400.0
2009-10-15 13:30:00,6.99,7.01,6.99,7.0,278400.0,4.696,4.7095,4.696,4.7028,278400.0
2009-10-15 13:35:00,7.0,7.01,6.99,7.0,154400.0,4.7028,4.7095,4.696,4.7028,154400.0
2009-10-15 13:40:00,7.0,7.01,7.0,7.01,100000.0,4.7028,4.7095,4.7028,4.7095,100000.0
2009-10-15 13:45:00,7.01,7.01,6.99,7.0,131200.0,4.7095,4.7095,4.696,4.7028,131200.0
2009-10-15 13:50:00,7.0,7.0,6.97,6.97,239600.0,4.7028,4.7028,4.6826,4.6826,239600.0
2009-10-15 13:55:00,6.97,6.99,6.96,6.99,330400.0,4.6826,4.696,4.6759,4.696,330400.0
2009-10-15 14:00:00,6.99,6.99,6.97,6.99,308800.0,4.696,4.696,4.6826,4.696,308800.0
2009-10-15 14:05:00,6.99,7.0,6.99,7.0,44400.0,4.696,4.7028,4.696,4.7028,44400.0
2009-10-15 14:10:00,7.0,7.0,6.98,6.98,166400.0,4.7028,4.7028,4.6893,4.6893,166400.0
2009-10-15 14:15:00,6.98,6.99,6.98,6.98,259600.0,4.6893,4.696,4.6893,4.6893,259600.0
2009-10-15 14:20:00,6.98,6.99,6.98,6.98,77600.0,4.6893,4.696,4.6893,4.6893,77600.0
2009-10-15 14:25:00,6.98,6.99,6.97,6.97,230000.0,4.6893,4.696,4.6826,4.6826,230000.0
2009-10-15 14:30:00,6.97,6.98,6.96,6.97,225200.0,4.6826,4.6893,4.6759,4.6826,225200.0
2009-10-15 14:35:00,6.97,6.97,6.95,6.95,318800.0,4.6826,4.6826,4.6692,4.6692,318800.0
2009-10-15 14:40:00,6.96,6.96,6.95,6.96,216000.0,4.6759,4.6759,4.6692,4.6759,216000.0
2009-10-15 14:45:00,6.95,6.97,6.95,6.96,253200.0,4.6692,4.6826,4.6692,4.6759,253200.0
2009-10-15 14:50:00,6.96,6.97,6.96,6.97,334800.0,4.6759,4.6826,4.6759,4.6826,334800.0
2009-10-15 14:55:00,6.97,6.98,6.97,6.98,317200.0,4.6826,4.6893,4.6826,4.6893,317200.0
2009-10-15 15:00:00,6.98,6.98,6.96,6.96,379600.0,4.6893,4.6893,4.6759,4.6759,379600.0
2009-10-15 15:05:00,6.96,6.97,6.96,6.96,188800.0,4.6759,4.6826,4.6759,4.6759,188800.0
2009-10-15 15:10:00,6.96,6.98,6.96,6.97,394800.0,4.6759,4.6893,4.6759,4.6826,394800.0
2009-10-15 15:15:00,6.97,6.97,6.96,6.96,166400.0,4.6826,4.6826,4.6759,4.6759,166400.0
2009-10-15 15:20:00,6.96,6.97,6.95,6.95,186400.0,4.6759,4.6826,4.6692,4.6692,186400.0
2009-10-15 15:25:00,6.95,6.96,6.93,6.94,378000.0,4.6692,4.6759,4.6557,4.6625,378000.0
2009-10-15 15:30:00,6.94,6.96,6.94,6.96,192000.0,4.6625,4.6759,4.6625,4.6759,192000.0
2009-10-15 15:35:00,6.96,6.97,6.95,6.96,235200.0,4.6759,4.6826,4.6692,4.6759,235200.0
2009-10-15 15:40:00,6.96,6.99,6.96,6.96,1713600.0,4.6759,4.696,4.6759,4.6759,1713600.0
2009-10-15 15:45:00,6.96,6.97,6.96,6.97,393600.0,4.6759,4.6826,4.6759,4.6826,393600.0
2009-10-15 15:50:00,6.97,6.97,6.96,6.97,698000.0,4.6826,4.6826,4.6759,4.6826,698000.0
2009-10-15 15:55:00,6.97,6.97,6.95,6.95,1437200.0,4.6826,4.6826,4.6692,4.6692,1437200.0
2009-10-16 09:30:00,6.92,6.92,6.84,6.87,866000.0,4.649,4.649,4.5953,4.6154,866000.0
2009-10-16 09:35:00,6.88,6.88,6.83,6.86,374800.0,4.6221,4.6221,4.5886,4.6087,374800.0
2009-10-16 09:40:00,6.87,6.87,6.85,6.87,244800.0,4.6154,4.6154,4.602,4.6154,244800.0
2009-10-16 09:45:00,6.87,6.88,6.86,6.87,338000.0,4.6154,4.6221,4.6087,4.6154,338000.0
2009-10-16 09:50:00,6.87,6.89,6.87,6.87,127200.0,4.6154,4.6289,4.6154,4.6154,127200.0
2009-10-16 09:55:00,6.87,6.87,6.84,6.84,479200.0,4.6154,4.6154,4.5953,4.5953,479200.0
2009-10-16 10:00:00,6.85,6.87,6.84,6.87,280000.0,4.602,4.6154,4.5953,4.6154,280000.0
2009-10-16 10:05:00,6.87,6.87,6.85,6.85,117600.0,4.6154,4.6154,4.602,4.602,117600.0
2009-10-16 10:10:00,6.85,6.87,6.85,6.87,212800.0,4.602,4.6154,4.602,4.6154,212800.0
2009-10-16 10:15:00,6.87,6.9,6.87,6.9,143600.0,4.6154,4.6356,4.6154,4.6356,143600.0
2009-10-16 10:20:00,6.9,6.92,6.89,6.91,229200.0,4.6356,4.649,4.6289,4.6423,229200.0
2009-10-16 10:25:00,6.91,6.91,6.88,6.89,269200.0,4.6423,4.6423,4.6221,4.6289,269200.0
2009-10-16 10:30:00,6.89,6.9,6.89,6.9,130400.0,4.6289,4.6356,4.6289,4.6356,130400.0
2009-10-16 10:35:00,6.9,6.91,6.89,6.91,221200.0,4.6356,4.6423,4.6289,4.6423,221200.0
2009-10-16 10:40:00,6.91,6.93,6.91,6.93,318400.0,4.6423,4.6557,4.6423,4.6557,318400.0
2009-10-16 10:45:00,6.93,6.95,6.93,6.93,259600.0,4.6557,4.6692,4.6557,4.6557,259600.0
2009-10-16 10:50:00,6.93,6.95,6.93,6.93,199600.0,4.6557,4.6692,4.6557,4.6557,199600.0
2009-10-16 10:55:00,6.93,6.94,6.92,6.93,188400.0,4.6557,4.6625,4.649,4.6557,188400.0
2009-10-16 11:00:00,6.93,6.93,6.91,6.92,179200.0,4.6557,4.6557,4.6423,4.649,179200.0
2009-10-16 11:05:00,6.93,6.93,6.92,6.92,60400.0,4.6557,4.6557,4.649,4.649,60400.0
2009-10-16 11:10:00,6.92,6.95,6.92,6.93,92800.0,4.649,4.6692,4.649,4.6557,92800.0
2009-10-16 11:15:00,6.93,6.95,6.93,6.95,57600.0,4.6557,4.6692,4.6557,4.6692,57600.0
2009-10-16 11:20:00,6.95,6.96,6.94,6.95,68000.0,4.6692,4.6759,4.6625,4.6692,68000.0
2009-10-16 11:25:00,6.95,6.96,6.95,6.96,106800.0,4.6692,4.6759,4.6692,4.6759,106800.0
2009-10-16 11:30:00,6.97,6.97,6.94,6.95,105600.0,4.6826,4.6826,4.6625,4.6692,105600.0
2009-10-16 11:35:00,6.95,6.95,6.93,6.94,81200.0,4.6692,4.6692,4.6557,4.6625,81200.0
2009-10-16 11:40:00,6.94,6.95,6.93,6.94,80800.0,4.6625,4.6692,4.6557,4.6625,80800.0
2009-10-16 11:45:00,6.94,6.94,6.93,6.93,45200.0,4.6625,4.6625,4.6557,4.6557,45200.0
2009-10-16 11:50:00,6.93,6.93,6.92,6.93,54800.0,4.6557,4.6557,4.649,4.6557,54800.0
2009-10-16 11:55:00,6.93,6.93,6.92,6.93,44800.0,4.6557,4.6557,4.649,4.6557,44800.0
2009-10-16 12:00:00,6.93,6.93,6.92,6.93,64800.0,4.6557,4.6557,4.649,4.6557,64800.0
2009-10-16 12:05:00,6.93,6.93,6.93,6.93,18000.0,4.6557,4.6557,4.6557,4.6557,18000.0
2009-10-16 12:10:00,6.93,6.93,6.93,6.93,41600.0,4.6557,4.6557,4.6557,4.6557,41600.0
2009-10-16 12:15:00,6.93,6.93,6.93,6.93,57600.0,4.6557,4.6557,4.6557,4.6557,57600.0
2009-10-16 12:20:00,6.93,6.93,6.92,6.93,49600.0,4.6557,4.6557,4.649,4.6557,49600.0
2009-10-16 12:25:00,6.93,6.93,6.92,6.92,33600.0,4.6557,4.6557,4.649,4.649,33600.0
2009-10-16 12:30:00,6.92,6.92,6.92,6.92,62400.0,4.649,4.649,4.649,4.649,62400.0
2009-10-16 12:35:00,6.92,6.93,6.92,6.93,28800.0,4.649,4.6557,4.649,4.6557,28800.0
2009-10-16 12:40:00,6.93,6.93,6.92,6.93,50400.0,4.6557,4.6557,4.649,4.6557,50400.0
2009-10-16 12:45:00,6.93,6.93,6.92,6.93,76000.0,4.6557,4.6557,4.649,4.6557,76000.0
2009-10-16 12:50:00,6.93,6.95,6.93,6.94,42400.0,4.6557,4.6692,4.6557,4.6625,42400.0
2009-10-16 12:55:00,6.95,6.95,6.94,6.95,89200.0,4.6692,4.6692,4.6625,4.6692,89200.0
2009-10-16 13:00:00,6.95,6.95,6.94,6.95,60800.0,4.6692,4.6692,4.6625,4.6692,60800.0
2009-10-16 13:05:00,6.95,6.95,6.94,6.94,63600.0,4.6692,4.6692,4.6625,4.6625,63600.0
2009-10-16 13:10:00,6.94,6.97,6.93,6.97,182400.0,4.6625,4.6826,4.6557,4.6826,182400.0
2009-10-16 13:15:00,6.97,6.98,6.97,6.98,175600.0,4.6826,4.6893,4.6826,4.6893,175600.0
2009-10-16 13:20:00,6.98,6.99,6.98,6.99,120800.0,4.6893,4.696,4.6893,4.696,120800.0
2009-10-16 13:25:00,6.99,7.0,6.99,7.0,88800.0,4.696,4.7028,4.696,4.7028,88800.0
2009-10-16 13:30:00,7.0,7.0,6.99,6.99,81200.0,4.7028,4.7028,4.696,4.696,81200.0
2009-10-16 13:35:00,6.99,7.02,6.99,7.0,358000.0,4.696,4.7162,4.696,4.7028,358000.0
2009-10-16 13:40:00,7.0,7.0,6.99,6.99,107600.0,4.7028,4.7028,4.696,4.696,107600.0
2009-10-16 13:45:00,6.99,7.01,6.99,7.0,115200.0,4.696,4.7095,4.696,4.7028,115200.0
2009-10-16 13:50:00,7.0,7.01,6.99,6.99,60800.0,4.7028,4.7095,4.696,4.696,60800.0
2009-10-16 13:55:00,7.0,7.0,6.98,6.98,88800.0,4.7028,4.7028,4.6893,4.6893,88800.0
2009-10-16 14:00:00,6.99,6.99,6.98,6.99,96400.0,4.696,4.696,4.6893,4.696,96400.0
2009-10-16 14:05:00,6.99,6.99,6.97,6.98,141600.0,4.696,4.696,4.6826,4.6893,141600.0
2009-10-16 14:10:00,6.98,6.99,6.97,6.98,128000.0,4.6893,4.696,4.6826,4.6893,128000.0
2009-10-16 14:15:00,6.98,6.98,6.98,6.98,72800.0,4.6893,4.6893,4.6893,4.6893,72800.0
2009-10-16 14:20:00,6.98,7.0,6.98,7.0,142400.0,4.6893,4.7028,4.6893,4.7028,142400.0
2009-10-16 14:25:00,7.0,7.0,6.99,7.0,119600.0,4.7028,4.7028,4.696,4.7028,119600.0
2009-10-16 14:30:00,7.0,7.0,6.98,6.99,83200.0,4.7028,4.7028,4.6893,4.696,83200.0
2009-10-16 14:35:00,6.99,7.0,6.99,7.0,53200.0,4.696,4.7028,4.696,4.7028,53200.0
2009-10-16 14:40:00,7.0,7.0,6.98,6.98,64400.0,4.7028,4.7028,4.6893,4.6893,64400.0
2009-10-16 14:45:00,6.98,6.98,6.96,6.96,97200.0,4.6893,4.6893,4.6759,4.6759,97200.0
2009-10-16 14:50:00,6.96,6.96,6.96,6.96,25600.0,4.6759,4.6759,4.6759,4.6759,25600.0
2009-10-16 14:55:00,6.96,6.96,6.96,6.96,56000.0,4.6759,4.6759,4.6759,4.6759,56000.0
2009-10-16 15:00:00,6.96,6.97,6.96,6.97,80000.0,4.6759,4.6826,4.6759,4.6826,80000.0
2009-10-16 15:05:00,6.97,6.98,6.97,6.97,141200.0,4.6826,4.6893,4.6826,4.6826,141200.0
2009-10-16 15:10:00,6.97,6.98,6.96,6.97,147200.0,4.6826,4.6893,4.6759,4.6826,147200.0
2009-10-16 15:15:00,6.97,6.98,6.95,6.96,164400.0,4.6826,4.6893,4.6692,4.6759,164400.0
2009-10-16 15:20:00,6.96,6.99,6.96,6.97,467200.0,4.6759,4.696,4.6759,4.6826,467200.0
2009-10-16 15:25:00,6.97,6.97,6.96,6.96,261600.0,4.6826,4.6826,4.6759,4.6759,261600.0
2009-10-16 15:30:00,6.96,6.98,6.96,6.97,236000.0,4.6759,4.6893,4.6759,4.6826,236000.0
2009-10-16 15:35:00,6.98,7.01,6.98,7.0,557600.0,4.6893,4.7095,4.6893,4.7028,557600.0
2009-10-16 15:40:00,6.99,7.0,6.98,6.98,245600.0,4.696,4.7028,4.6893,4.6893,245600.0
2009-10-16 15:45:00,6.98,6.98,6.97,6.97,356800.0,4.6893,4.6893,4.6826,4.6826,356800.0
2009-10-16 15:50:00,6.97,6.98,6.93,6.93,732800.0,4.6826,4.6893,4.6557,4.6557,732800.0
2009-10-16 15:55:00,6.94,6.94,6.92,6.93,2046800.0,4.6625,4.6625,4.649,4.6557,2046800.0
2009-10-19 09:30:00,6.98,6.98,6.95,6.96,161200.0,4.6893,4.6893,4.6692,4.6759,161200.0
2009-10-19 09:35:00,6.97,7.02,6.96,7.02,197600.0,4.6826,4.7162,4.6759,4.7162,197600.0
2009-10-19 09:40:00,7.02,7.03,7.01,7.01,120400.0,4.7162,4.7229,4.7095,4.7095,120400.0
2009-10-19 09:45:00,7.01,7.02,6.99,7.01,146000.0,4.7095,4.7162,4.696,4.7095,146000.0
2009-10-19 09:50:00,7.01,7.01,6.99,7.0,126000.0,4.7095,4.7095,4.696,4.7028,126000.0
2009-10-19 09:55:00,6.99,6.99,6.97,6.98,157600.0,4.696,4.696,4.6826,4.6893,157600.0
2009-10-19 10:00:00,6.98,7.0,6.97,7.0,102800.0,4.6893,4.7028,4.6826,4.7028,102800.0
2009-10-19 10:05:00,7.0,7.02,7.0,7.01,137200.0,4.7028,4.7162,4.7028,4.7095,137200.0
2009-10-19 10:10:00,7.01,7.02,7.01,7.01,60800.0,4.7095,4.7162,4.7095,4.7095,60800.0
2009-10-19 10:15:00,7.01,7.02,7.0,7.02,88000.0,4.7095,4.7162,4.7028,4.7162,88000.0
2009-10-19 10:20:00,7.02,7.07,7.02,7.06,240800.0,4.7162,4.7498,4.7162,4.7431,240800.0
2009-10-19 10:25:00,7.06,7.08,7.04,7.04,161600.0,4.7431,4.7565,4.7296,4.7296,161600.0
2009-10-19 10:30:00,7.05,7.05,7.03,7.04,89600.0,4.7364,4.7364,4.7229,4.7296,89600.0
2009-10-19 10:35:00,7.03,7.04,7.02,7.04,60400.0,4.7229,4.7296,4.7162,4.7296,60400.0
2009-10-19 10:40:00,7.04,7.06,7.03,7.05,137200.0,4.7296,4.7431,4.7229,4.7364,137200.0
2009-10-19 10:45:00,7.05,7.07,7.05,7.07,122800.0,4.7364,4.7498,4.7364,4.7498,122800.0
2009-10-19 10:50:00,7.06,7.07,7.05,7.05,66000.0,4.7431,4.7498,4.7364,4.7364,66000.0
2009-10-19 10:55:00,7.06,7.06,7.05,7.05,64400.0,4.7431,4.7431,4.7364,4.7364,64400.0
2009-10-19 11:00:00,7.05,7.05,7.05,7.05,96800.0,4.7364,4.7364,4.7364,4.7364,96800.0
2009-10-19 11:05:00,7.05,7.05,7.03,7.03,64400.0,4.7364,4.7364,4.7229,4.7229,64400.0
2009-10-19 11:10:00,7.03,7.03,7.02,7.03,125600.0,4.7229,4.7229,4.7162,4.7229,125600.0
2009-10-19 11:15:00,7.03,7.04,7.02,7.03,122000.0,4.7229,4.7296,4.7162,4.7229,122000.0
2009-10-19 11:20:00,7.03,7.03,7.02,7.03,228400.0,4.7229,4.7229,4.7162,4.7229,228400.0
2009-10-19 11:25:00,7.03,7.05,7.02,7.05,118400.0,4.7229,4.7364,4.7162,4.7364,118400.0
2009-10-19 11:30:00,7.05,7.06,7.05,7.06,117600.0,4.7364,4.7431,4.7364,4.7431,117600.0
2009-10-19 11:35:00,7.06,7.06,7.06,7.06,64000.0,4.7431,4.7431,4.7431,4.7431,64000.0
2009-10-19 11:40:00,7.06,7.06,7.05,7.05,57200.0,4.7431,4.7431,4.7364,4.7364,57200.0
2009-10-19 11:45:00,7.05,7.07,7.05,7.06,47600.0,4.7364,4.7498,4.7364,4.7431,47600.0
2009-10-19 11:50:00,7.06,7.07,7.06,7.06,63200.0,4.7431,4.7498,4.7431,4.7431,63200.0
2009-10-19 11:55:00,7.06,7.06,7.05,7.05,46000.0,4.7431,4.7431,4.7364,4.7364,46000.0
2009-10-19 12:00:00,7.05,7.05,7.04,7.04,45600.0,4.7364,4.7364,4.7296,4.7296,45600.0
2009-10-19 12:05:00,7.04,7.05,7.04,7.04,70000.0,4.7296,4.7364,4.7296,4.7296,70000.0
2009-10-19 12:10:00,7.04,7.04,7.03,7.04,47200.0,4.7296,4.7296,4.7229,4.7296,47200.0
2009-10-19 12:15:00,7.03,7.04,7.03,7.03,92000.0,4.7229,4.7296,4.7229,4.7229,92000.0
2009-10-19 12:20:00,7.03,7.03,7.02,7.03,26400.0,4.7229,4.7229,4.7162,4.7229,26400.0
2009-10-19 12:25:00,7.03,7.03,7.02,7.03,68800.0,4.7229,4.7229,4.7162,4.7229,68800.0
2009-10-19 12:30:00,7.03,7.03,7.02,7.03,40400.0,4.7229,4.7229,4.7162,4.7229,40400.0
2009-10-19 12:35:00,7.03,7.03,7.02,7.03,38000.0,4.7229,4.7229,4.7162,4.7229,38000.0
2009-10-19 12:40:00,7.03,7.03,7.02,7.03,41600.0,4.7229,4.7229,4.7162,4.7229,41600.0
2009-10-19 12:45:00,7.02,7.03,7.02,7.03,61600.0,4.7162,4.7229,4.7162,4.7229,61600.0
2009-10-19 12:50:00,7.03,7.03,7.02,7.03,40400.0,4.7229,4.7229,4.7162,4.7229,40400.0
2009-10-19 12:55:00,7.03,7.03,7.02,7.02,22400.0,4.7229,4.7229,4.7162,4.7162,22400.0
2009-10-19 13:00:00,7.02,7.03,7.01,7.02,165200.0,4.7162,4.7229,4.7095,4.7162,165200.0
2009-10-19 13:05:00,7.02,7.03,7.01,7.03,80000.0,4.7162,4.7229,4.7095,4.7229,80000.0
2009-10-19 13:10:00,7.03,7.03,7.02,7.02,87200.0,4.7229,4.7229,4.7162,4.7162,87200.0
2009-10-19 13:15:00,7.02,7.02,7.01,7.01,48000.0,4.7162,4.7162,4.7095,4.7095,48000.0
2009-10-19 13:20:00,7.01,7.02,7.01,7.01,73600.0,4.7095,4.7162,4.7095,4.7095,73600.0
2009-10-19 13:25:00,7.01,7.02,7.01,7.02,80000.0,4.7095,4.7162,4.7095,4.7162,80000.0
2009-10-19 13:30:00,7.02,7.02,7.02,7.02,66800.0,4.7162,4.7162,4.7162,4.7162,66800.0
2009-10-19 13:35:00,7.02,7.04,7.02,7.02,164400.0,4.7162,4.7296,4.7162,4.7162,164400.0
2009-10-19 13:40:00,7.02,7.02,7.0,7.01,111200.0,4.7162,4.7162,4.7028,4.7095,111200.0
2009-10-19 13:45:00,7.01,7.01,7.0,7.0,120400.0,4.7095,4.7095,4.7028,4.7028,120400.0
2009-10-19 13:50:00,7.0,7.0,7.0,7.0,144400.0,4.7028,4.7028,4.7028,4.7028,144400.0
2009-10-19 13:55:00,7.0,7.01,7.0,7.0,163200.0,4.7028,4.7095,4.7028,4.7028,163200.0
2009-10-19 14:00:00,7.0,7.03,7.0,7.03,344400.0,4.7028,4.7229,4.7028,4.7229,344400.0
2009-10-19 14:05:00,7.03,7.04,7.03,7.03,86000.0,4.7229,4.7296,4.7229,4.7229,86000.0
2009-10-19 14:10:00,7.03,7.04,7.03,7.04,105600.0,4.7229,4.7296,4.7229,4.7296,105600.0
2009-10-19 14:15:00,7.04,7.06,7.04,7.05,281200.0,4.7296,4.7431,4.7296,4.7364,281200.0
2009-10-19 14:20:00,7.05,7.06,7.05,7.05,189200.0,4.7364,4.7431,4.7364,4.7364,189200.0
2009-10-19 14:25:00,7.05,7.06,7.05,7.05,66400.0,4.7364,4.7431,4.7364,4.7364,66400.0
2009-10-19 14:30:00,7.05,7.05,7.04,7.04,93600.0,4.7364,4.7364,4.7296,4.7296,93600.0
2009-10-19 14:35:00,7.04,7.04,7.03,7.03,58800.0,4.7296,4.7296,4.7229,4.7229,58800.0
2009-10-19 14:40:00,7.03,7.03,7.03,7.03,108400.0,4.7229,4.7229,4.7229,4.7229,108400.0
2009-10-19 14:45:00,7.03,7.03,7.03,7.03,107600.0,4.7229,4.7229,4.7229,4.7229,107600.0
2009-10-19 14:50:00,7.03,7.05,7.03,7.05,127600.0,4.7229,4.7364,4.7229,4.7364,127600.0
2009-10-19 14:55:00,7.05,7.06,7.05,7.06,180000.0,4.7364,4.7431,4.7364,4.7431,180000.0
2009-10-19 15:00:00,7.06,7.06,7.05,7.05,97200.0,4.7431,4.7431,4.7364,4.7364,97200.0
2009-10-19 15:05:00,7.05,7.05,7.04,7.04,82800.0,4.7364,4.7364,4.7296,4.7296,82800.0
2009-10-19 15:10:00,7.04,7.05,7.04,7.05,92000.0,4.7296,4.7364,4.7296,4.7364,92000.0
2009-10-19 15:15:00,7.04,7.05,7.04,7.05,80400.0,4.7296,4.7364,4.7296,4.7364,80400.0
2009-10-19 15:20:00,7.04,7.05,7.03,7.03,174400.0,4.7296,4.7364,4.7229,4.7229,174400.0
2009-10-19 15:25:00,7.03,7.03,7.02,7.03,170400.0,4.7229,4.7229,4.7162,4.7229,170400.0
2009-10-19 15:30:00,7.03,7.05,7.03,7.04,134800.0,4.7229,4.7364,4.7229,4.7296,134800.0
2009-10-19 15:35:00,7.04,7.04,7.04,7.04,130400.0,4.7296,4.7296,4.7296,4.7296,130400.0
2009-10-19 15:40:00,7.04,7.06,7.04,7.05,372800.0,4.7296,4.7431,4.7296,4.7364,372800.0
2009-10-19 15:45:00,7.05,7.06,7.04,7.04,213200.0,4.7364,4.7431,4.7296,4.7296,213200.0
2009-10-19 15:50:00,7.04,7.05,7.03,7.04,215200.0,4.7296,4.7364,4.7229,4.7296,215200.0
2009-10-19 15:55:00,7.04,7.04,7.03,7.04,396000.0,4.7296,4.7296,4.7229,4.7296,396000.0
2009-10-20 09:30:00,6.79,6.79,6.64,6.64,1526400.0,4.5617,4.5617,4.4609,4.4609,1526400.0
2009-10-20 09:35:00,6.64,6.66,6.63,6.65,1178400.0,4.4609,4.4743,4.4542,4.4676,1178400.0
2009-10-20 09:40:00,6.65,6.69,6.61,6.67,1812000.0,4.4676,4.4945,4.4408,4.4811,1812000.0
2009-10-20 09:45:00,6.67,6.74,6.65,6.74,792400.0,4.4811,4.5281,4.4676,4.5281,792400.0
2009-10-20 09:50:00,6.74,6.74,6.65,6.66,447200.0,4.5281,4.5281,4.4676,4.4743,447200.0
2009-10-20 09:55:00,6.65,6.68,6.64,6.66,790400.0,4.4676,4.4878,4.4609,4.4743,790400.0
2009-10-20 10:00:00,6.66,6.68,6.66,6.68,921600.0,4.4743,4.4878,4.4743,4.4878,921600.0
2009-10-20 10:05:00,6.68,6.68,6.63,6.63,476800.0,4.4878,4.4878,4.4542,4.4542,476800.0
2009-10-20 10:10:00,6.63,6.65,6.63,6.64,721600.0,4.4542,4.4676,4.4542,4.4609,721600.0
2009-10-20 10:15:00,6.64,6.64,6.56,6.62,1350400.0,4.4609,4.4609,4.4072,4.4475,1350400.0
2009-10-20 10:20:00,6.62,6.64,6.6,6.6,615200.0,4.4475,4.4609,4.434,4.434,615200.0
2009-10-20 10:25:00,6.6,6.62,6.57,6.59,491200.0,4.434,4.4475,4.4139,4.4273,491200.0
2009-10-20 10:30:00,6.59,6.6,6.57,6.57,340400.0,4.4273,4.434,4.4139,4.4139,340400.0
2009-10-20 10:35:00,6.57,6.58,6.56,6.57,551200.0,4.4139,4.4206,4.4072,4.4139,551200.0
2009-10-20 10:40:00,6.57,6.57,6.54,6.55,461200.0,4.4139,4.4139,4.3937,4.4004,461200.0
2009-10-20 10:45:00,6.55,6.57,6.54,6.54,519600.0,4.4004,4.4139,4.3937,4.3937,519600.0
2009-10-20 10:50:00,6.54,6.54,6.51,6.53,998400.0,4.3937,4.3937,4.3736,4.387,998400.0
2009-10-20 10:55:00,6.53,6.54,6.5,6.51,775200.0,4.387,4.3937,4.3669,4.3736,775200.0
2009-10-20 11:00:00,6.51,6.54,6.51,6.53,520000.0,4.3736,4.3937,4.3736,4.387,520000.0
2009-10-20 11:05:00,6.53,6.53,6.51,6.51,220800.0,4.387,4.387,4.3736,4.3736,220800.0
2009-10-20 11:10:00,6.51,6.52,6.51,6.51,414000.0,4.3736,4.3803,4.3736,4.3736,414000.0
2009-10-20 11:15:00,6.51,6.53,6.51,6.52,518800.0,4.3736,4.387,4.3736,4.3803,518800.0
2009-10-20 11:20:00,6.52,6.54,6.51,6.53,484800.0,4.3803,4.3937,4.3736,4.387,484800.0
2009-10-20 11:25:00,6.53,6.54,6.53,6.54,659600.0,4.387,4.3937,4.387,4.3937,659600.0
2009-10-20 11:30:00,6.54,6.54,6.51,6.51,498400.0,4.3937,4.3937,4.3736,4.3736,498400.0
2009-10-20 11:35:00,6.51,6.51,6.5,6.5,435600.0,4.3736,4.3736,4.3669,4.3669,435600.0
2009-10-20 11:40:00,6.5,6.52,6.5,6.5,516000.0,4.3669,4.3803,4.3669,4.3669,516000.0
2009-10-20 11:45:00,6.51,6.53,6.5,6.5,348400.0,4.3736,4.387,4.3669,4.3669,348400.0
2009-10-20 11:50:00,6.5,6.51,6.5,6.5,368800.0,4.3669,4.3736,4.3669,4.3669,368800.0
2009-10-20 11:55:00,6.5,6.52,6.5,6.51,482400.0,4.3669,4.3803,4.3669,4.3736,482400.0
2009-10-20 12:00:00,6.51,6.52,6.5,6.52,336400.0,4.3736,4.3803,4.3669,4.3803,336400.0
2009-10-20 12:05:00,6.52,6.52,6.51,6.51,506800.0,4.3803,4.3803,4.3736,4.3736,506800.0
2009-10-20 12:10:00,6.51,6.52,6.5,6.52,310800.0,4.3736,4.3803,4.3669,4.3803,310800.0
2009-10-20 12:15:00,6.52,6.54,6.51,6.51,322400.0,4.3803,4.3937,4.3736,4.3736,322400.0
2009-10-20 12:20:00,6.51,6.51,6.5,6.51,158400.0,4.3736,4.3736,4.3669,4.3736,158400.0
2009-10-20 12:25:00,6.51,6.51,6.5,6.51,223600.0,4.3736,4.3736,4.3669,4.3736,223600.0
2009-10-20 12:30:00,6.5,6.51,6.5,6.51,238400.0,4.3669,4.3736,4.3669,4.3736,238400.0
2009-10-20 12:35:00,6.51,6.52,6.51,6.51,290000.0,4.3736,4.3803,4.3736,4.3736,290000.0
2009-10-20 12:40:00,6.51,6.52,6.51,6.51,248400.0,4.3736,4.3803,4.3736,4.3736,248400.0
2009-10-20 12:45:00,6.51,6.51,6.51,6.51,417200.0,4.3736,4.3736,4.3736,4.3736,417200.0
2009-10-20 12:50:00,6.51,6.51,6.5,6.51,726800.0,4.3736,4.3736,4.3669,4.3736,726800.0
2009-10-20 12:55:00,6.51,6.52,6.51,6.52,267600.0,4.3736,4.3803,4.3736,4.3803,267600.0
2009-10-20 13:00:00,6.52,6.52,6.5,6.5,309600.0,4.3803,4.3803,4.3669,4.3669,309600.0
2009-10-20 13:05:00,6.51,6.51,6.5,6.5,240000.0,4.3736,4.3736,4.3669,4.3669,240000.0
2009-10-20 13:10:00,6.51,6.51,6.5,6.51,240000.0,4.3736,4.3736,4.3669,4.3736,240000.0
2009-10-20 13:15:00,6.5,6.51,6.48,6.49,1256000.0,4.3669,4.3736,4.3534,4.3601,1256000.0
2009-10-20 13:20:00,6.48,6.5,6.48,6.49,294800.0,4.3534,4.3669,4.3534,4.3601,294800.0
2009-10-20 13:25:00,6.49,6.49,6.48,6.49,456800.0,4.3601,4.3601,4.3534,4.3601,456800.0
2009-10-20 13:30:00,6.49,6.49,6.45,6.45,510400.0,4.3601,4.3601,4.3333,4.3333,510400.0
2009-10-20 13:35:00,6.46,6.46,6.43,6.43,839200.0,4.34,4.34,4.3198,4.3198,839200.0
2009-10-20 13:40:00,6.43,6.44,6.43,6.43,745600.0,4.3198,4.3265,4.3198,4.3198,745600.0
2009-10-20 13:45:00,6.44,6.44,6.43,6.43,330000.0,4.3265,4.3265,4.3198,4.3198,330000.0
2009-10-20 13:50:00,6.43,6.43,6.42,6.43,625200.0,4.3198,4.3198,4.3131,4.3198,625200.0
2009-10-20 13:55:00,6.43,6.43,6.4,6.41,497200.0,4.3198,4.3198,4.2997,4.3064,497200.0
2009-10-20 14:00:00,6.41,6.42,6.37,6.41,1182800.0,4.3064,4.3131,4.2795,4.3064,1182800.0
2009-10-20 14:05:00,6.41,6.44,6.41,6.42,688800.0,4.3064,4.3265,4.3064,4.3131,688800.0
2009-10-20 14:10:00,6.42,6.42,6.39,6.39,197600.0,4.3131,4.3131,4.2929,4.2929,197600.0
2009-10-20 14:15:00,6.4,6.45,6.39,6.44,1020400.0,4.2997,4.3333,4.2929,4.3265,1020400.0
2009-10-20 14:20:00,6.44,6.45,6.43,6.45,419200.0,4.3265,4.3333,4.3198,4.3333,419200.0
2009-10-20 14:25:00,6.45,6.45,6.43,6.44,519600.0,4.3333,4.3333,4.3198,4.3265,519600.0
2009-10-20 14:30:00,6.44,6.49,6.44,6.49,822800.0,4.3265,4.3601,4.3265,4.3601,822800.0
2009-10-20 14:35:00,6.49,6.5,6.46,6.49,528400.0,4.3601,4.3669,4.34,4.3601,528400.0
2009-10-20 14:40:00,6.49,6.49,6.47,6.49,646000.0,4.3601,4.3601,4.3467,4.3601,646000.0
2009-10-20 14:45:00,6.49,6.49,6.46,6.46,361200.0,4.3601,4.3601,4.34,4.34,361200.0
2009-10-20 14:50:00,6.46,6.47,6.45,6.45,602400.0,4.34,4.3467,4.3333,4.3333,602400.0
2009-10-20 14:55:00,6.45,6.45,6.43,6.45,408400.0,4.3333,4.3333,4.3198,4.3333,408400.0
2009-10-20 15:00:00,6.45,6.45,6.44,6.44,412800.0,4.3333,4.3333,4.3265,4.3265,412800.0
2009-10-20 15:05:00,6.44,6.45,6.42,6.43,558400.0,4.3265,4.3333,4.3131,4.3198,558400.0
2009-10-20 15:10:00,6.43,6.43,6.41,6.42,659600.0,4.3198,4.3198,4.3064,4.3131,659600.0
2009-10-20 15:15:00,6.41,6.42,6.41,6.41,660400.0,4.3064,4.3131,4.3064,4.3064,660400.0
2009-10-20 15:20:00,6.41,6.41,6.39,6.39,686000.0,4.3064,4.3064,4.2929,4.2929,686000.0
2009-10-20 15:25:00,6.39,6.43,6.39,6.43,718000.0,4.2929,4.3198,4.2929,4.3198,718000.0
2009-10-20 15:30:00,6.43,6.44,6.42,6.43,924000.0,4.3198,4.3265,4.3131,4.3198,924000.0
2009-10-20 15:35:00,6.43,6.43,6.42,6.42,627200.0,4.3198,4.3198,4.3131,4.3131,627200.0
2009-10-20 15:40:00,6.42,6.43,6.41,6.41,679200.0,4.3131,4.3198,4.3064,4.3064,679200.0
2009-10-20 15:45:00,6.41,6.43,6.41,6.43,868400.0,4.3064,4.3198,4.3064,4.3198,868400.0
2009-10-20 15:50:00,6.43,6.43,6.41,6.42,1246000.0,4.3198,4.3198,4.3064,4.3131,1246000.0
2009-10-20 15:55:00,6.42,6.43,6.41,6.41,1921600.0,4.3131,4.3198,4.3064,4.3064,1921600.0
2009-10-21 09:30:00,6.42,6.48,6.41,6.46,594000.0,4.3131,4.3534,4.3064,4.34,594000.0
2009-10-21 09:35:00,6.46,6.48,6.43,6.45,1072400.0,4.34,4.3534,4.3198,4.3333,1072400.0
2009-10-21 09:40:00,6.45,6.49,6.45,6.49,531600.0,4.3333,4.3601,4.3333,4.3601,531600.0
2009-10-21 09:45:00,6.49,6.54,6.47,6.49,910400.0,4.3601,4.3937,4.3467,4.3601,910400.0
2009-10-21 09:50:00,6.48,6.51,6.47,6.47,587200.0,4.3534,4.3736,4.3467,4.3467,587200.0
2009-10-21 09:55:00,6.47,6.49,6.45,6.49,410400.0,4.3467,4.3601,4.3333,4.3601,410400.0
2009-10-21 10:00:00,6.49,6.52,6.49,6.52,614800.0,4.3601,4.3803,4.3601,4.3803,614800.0
2009-10-21 10:05:00,6.52,6.52,6.48,6.49,1158800.0,4.3803,4.3803,4.3534,4.3601,1158800.0
2009-10-21 10:10:00,6.49,6.51,6.49,6.49,621200.0,4.3601,4.3736,4.3601,4.3601,621200.0
2009-10-21 10:15:00,6.49,6.5,6.47,6.47,532400.0,4.3601,4.3669,4.3467,4.3467,532400.0
2009-10-21 10:20:00,6.47,6.49,6.47,6.49,234800.0,4.3467,4.3601,4.3467,4.3601,234800.0
2009-10-21 10:25:00,6.49,6.49,6.48,6.49,266000.0,4.3601,4.3601,4.3534,4.3601,266000.0
2009-10-21 10:30:00,6.49,6.49,6.45,6.46,577600.0,4.3601,4.3601,4.3333,4.34,577600.0
2009-10-21 10:35:00,6.46,6.48,6.46,6.48,330800.0,4.34,4.3534,4.34,4.3534,330800.0
2009-10-21 10:40:00,6.48,6.5,6.48,6.49,268400.0,4.3534,4.3669,4.3534,4.3601,268400.0
2009-10-21 10:45:00,6.49,6.5,6.47,6.48,218800.0,4.3601,4.3669,4.3467,4.3534,218800.0
2009-10-21 10:50:00,6.48,6.49,6.47,6.48,118400.0,4.3534,4.3601,4.3467,4.3534,118400.0
2009-10-21 10:55:00,6.49,6.49,6.45,6.47,240000.0,4.3601,4.3601,4.3333,4.3467,240000.0
2009-10-21 11:00:00,6.47,6.47,6.45,6.46,253600.0,4.3467,4.3467,4.3333,4.34,253600.0
2009-10-21 11:05:00,6.45,6.47,6.45,6.47,168400.0,4.3333,4.3467,4.3333,4.3467,168400.0
2009-10-21 11:10:00,6.47,6.47,6.43,6.43,486800.0,4.3467,4.3467,4.3198,4.3198,486800.0
2009-10-21 11:15:00,6.43,6.43,6.41,6.42,388800.0,4.3198,4.3198,4.3064,4.3131,388800.0
2009-10-21 11:20:00,6.41,6.43,6.4,6.43,761200.0,4.3064,4.3198,4.2997,4.3198,761200.0
2009-10-21 11:25:00,6.43,6.44,6.43,6.43,274000.0,4.3198,4.3265,4.3198,4.3198,274000.0
2009-10-21 11:30:00,6.43,6.43,6.41,6.42,307600.0,4.3198,4.3198,4.3064,4.3131,307600.0
2009-10-21 11:35:00,6.42,6.42,6.39,6.42,384800.0,4.3131,4.3131,4.2929,4.3131,384800.0
2009-10-21 11:40:00,6.42,6.44,6.42,6.44,228800.0,4.3131,4.3265,4.3131,4.3265,228800.0
2009-10-21 11:45:00,6.44,6.46,6.43,6.44,390400.0,4.3265,4.34,4.3198,4.3265,390400.0
2009-10-21 11:50:00,6.44,6.45,6.43,6.45,268800.0,4.3265,4.3333,4.3198,4.3333,268800.0
2009-10-21 11:55:00,6.46,6.46,6.45,6.46,278000.0,4.34,4.34,4.3333,4.34,278000.0
2009-10-21 12:00:00,6.46,6.48,6.46,6.47,205600.0,4.34,4.3534,4.34,4.3467,205600.0
2009-10-21 12:05:00,6.47,6.47,6.45,6.45,130800.0,4.3467,4.3467,4.3333,4.3333,130800.0
2009-10-21 12:10:00,6.45,6.47,6.45,6.46,407200.0,4.3333,4.3467,4.3333,4.34,407200.0
2009-10-21 12:15:00,6.46,6.47,6.46,6.47,450400.0,4.34,4.3467,4.34,4.3467,450400.0
2009-10-21 12:20:00,6.47,6.47,6.46,6.47,292400.0,4.3467,4.3467,4.34,4.3467,292400.0
2009-10-21 12:25:00,6.47,6.47,6.46,6.46,299200.0,4.3467,4.3467,4.34,4.34,299200.0
2009-10-21 12:30:00,6.46,6.49,6.46,6.48,263600.0,4.34,4.3601,4.34,4.3534,263600.0
2009-10-21 12:35:00,6.48,6.49,6.48,6.48,338400.0,4.3534,4.3601,4.3534,4.3534,338400.0
2009-10-21 12:40:00,6.48,6.49,6.47,6.48,338800.0,4.3534,4.3601,4.3467,4.3534,338800.0
2009-10-21 12:45:00,6.47,6.5,6.47,6.49,417600.0,4.3467,4.3669,4.3467,4.3601,417600.0
2009-10-21 12:50:00,6.49,6.51,6.49,6.51,436800.0,4.3601,4.3736,4.3601,4.3736,436800.0
2009-10-21 12:55:00,6.51,6.51,6.5,6.5,87200.0,4.3736,4.3736,4.3669,4.3669,87200.0
2009-10-21 13:00:00,6.5,6.5,6.49,6.49,264000.0,4.3669,4.3669,4.3601,4.3601,264000.0
2009-10-21 13:05:00,6.49,6.5,6.48,6.5,251200.0,4.3601,4.3669,4.3534,4.3669,251200.0
2009-10-21 13:10:00,6.5,6.5,6.49,6.49,181600.0,4.3669,4.3669,4.3601,4.3601,181600.0
2009-10-21 13:15:00,6.49,6.49,6.48,6.48,116400.0,4.3601,4.3601,4.3534,4.3534,116400.0
2009-10-21 13:20:00,6.48,6.48,6.46,6.46,161200.0,4.3534,4.3534,4.34,4.34,161200.0
2009-10-21 13:25:00,6.46,6.47,6.46,6.46,104400.0,4.34,4.3467,4.34,4.34,104400.0
2009-10-21 13:30:00,6.47,6.47,6.45,6.45,106000.0,4.3467,4.3467,4.3333,4.3333,106000.0
2009-10-21 13:35:00,6.45,6.48,6.45,6.47,513600.0,4.3333,4.3534,4.3333,4.3467,513600.0
2009-10-21 13:40:00,6.47,6.47,6.46,6.47,180000.0,4.3467,4.3467,4.34,4.3467,180000.0
2009-10-21 13:45:00,6.47,6.48,6.47,6.48,321600.0,4.3467,4.3534,4.3467,4.3534,321600.0
2009-10-21 13:50:00,6.48,6.5,6.48,6.5,328000.0,4.3534,4.3669,4.3534,4.3669,328000.0
2009-10-21 13:55:00,6.5,6.5,6.49,6.49,423200.0,4.3669,4.3669,4.3601,4.3601,423200.0
2009-10-21 14:00:00,6.49,6.49,6.48,6.48,124000.0,4.3601,4.3601,4.3534,4.3534,124000.0
2009-10-21 14:05:00,6.48,6.48,6.47,6.47,193200.0,4.3534,4.3534,4.3467,4.3467,193200.0
2009-10-21 14:10:00,6.47,6.47,6.44,6.45,160800.0,4.3467,4.3467,4.3265,4.3333,160800.0
2009-10-21 14:15:00,6.45,6.47,6.45,6.46,509200.0,4.3333,4.3467,4.3333,4.34,509200.0
2009-10-21 14:20:00,6.46,6.46,6.45,6.46,241200.0,4.34,4.34,4.3333,4.34,241200.0
2009-10-21 14:25:00,6.46,6.47,6.45,6.46,406000.0,4.34,4.3467,4.3333,4.34,406000.0
2009-10-21 14:30:00,6.46,6.47,6.43,6.44,312000.0,4.34,4.3467,4.3198,4.3265,312000.0
2009-10-21 14:35:00,6.44,6.45,6.43,6.44,145200.0,4.3265,4.3333,4.3198,4.3265,145200.0
2009-10-21 14:40:00,6.44,6.45,6.44,6.45,166800.0,4.3265,4.3333,4.3265,4.3333,166800.0
2009-10-21 14:45:00,6.45,6.47,6.45,6.45,495200.0,4.3333,4.3467,4.3333,4.3333,495200.0
2009-10-21 14:50:00,6.45,6.46,6.45,6.45,104000.0,4.3333,4.34,4.3333,4.3333,104000.0
2009-10-21 14:55:00,6.45,6.45,6.44,6.44,318400.0,4.3333,4.3333,4.3265,4.3265,318400.0
2009-10-21 15:00:00,6.44,6.45,6.43,6.45,370400.0,4.3265,4.3333,4.3198,4.3333,370400.0
2009-10-21 15:05:00,6.45,6.46,6.44,6.45,347200.0,4.3333,4.34,4.3265,4.3333,347200.0
2009-10-21 15:10:00,6.44,6.45,6.44,6.44,316800.0,4.3265,4.3333,4.3265,4.3265,316800.0
2009-10-21 15:15:00,6.44,6.44,6.43,6.43,250800.0,4.3265,4.3265,4.3198,4.3198,250800.0
2009-10-21 15:20:00,6.43,6.43,6.38,6.38,606000.0,4.3198,4.3198,4.2862,4.2862,606000.0
2009-10-21 15:25:00,6.38,6.39,6.38,6.38,572000.0,4.2862,4.2929,4.2862,4.2862,572000.0
2009-10-21 15:30:00,6.38,6.38,6.35,6.36,535200.0,4.2862,4.2862,4.2661,4.2728,535200.0
2009-10-21 15:35:00,6.36,6.37,6.34,6.36,770000.0,4.2728,4.2795,4.2594,4.2728,770000.0
2009-10-21 15:40:00,6.36,6.36,6.32,6.33,594800.0,4.2728,4.2728,4.2459,4.2526,594800.0
2009-10-21 15:45:00,6.33,6.35,6.33,6.34,458800.0,4.2526,4.2661,4.2526,4.2594,458800.0
2009-10-21 15:50:00,6.34,6.35,6.33,6.34,352000.0,4.2594,4.2661,4.2526,4.2594,352000.0
2009-10-21 15:55:00,6.34,6.34,6.32,6.33,633600.0,4.2594,4.2594,4.2459,4.2526,633600.0
2009-10-22 09:30:00,6.35,6.42,6.35,6.42,178400.0,4.2661,4.3131,4.2661,4.3131,178400.0
2009-10-22 09:35:00,6.41,6.44,6.38,6.39,165600.0,4.3064,4.3265,4.2862,4.2929,165600.0
2009-10-22 09:40:00,6.39,6.43,6.37,6.37,184400.0,4.2929,4.3198,4.2795,4.2795,184400.0
2009-10-22 09:45:00,6.37,6.38,6.29,6.29,598400.0,4.2795,4.2862,4.2258,4.2258,598400.0
2009-10-22 09:50:00,6.29,6.31,6.28,6.3,612400.0,4.2258,4.2392,4.219,4.2325,612400.0
2009-10-22 09:55:00,6.3,6.3,6.22,6.24,698400.0,4.2325,4.2325,4.1787,4.1922,698400.0
2009-10-22 10:00:00,6.24,6.26,6.23,6.25,521200.0,4.1922,4.2056,4.1855,4.1989,521200.0
2009-10-22 10:05:00,6.25,6.27,6.24,6.26,406800.0,4.1989,4.2123,4.1922,4.2056,406800.0
2009-10-22 10:10:00,6.26,6.26,6.25,6.25,373200.0,4.2056,4.2056,4.1989,4.1989,373200.0
2009-10-22 10:15:00,6.25,6.26,6.24,6.26,156000.0,4.1989,4.2056,4.1922,4.2056,156000.0
2009-10-22 10:20:00,6.26,6.3,6.26,6.29,380400.0,4.2056,4.2325,4.2056,4.2258,380400.0
2009-10-22 10:25:00,6.29,6.29,6.27,6.29,290800.0,4.2258,4.2258,4.2123,4.2258,290800.0
2009-10-22 10:30:00,6.29,6.3,6.26,6.26,244800.0,4.2258,4.2325,4.2056,4.2056,244800.0
2009-10-22 10:35:00,6.27,6.29,6.26,6.27,230400.0,4.2123,4.2258,4.2056,4.2123,230400.0
2009-10-22 10:40:00,6.27,6.28,6.26,6.26,276800.0,4.2123,4.219,4.2056,4.2056,276800.0
2009-10-22 10:45:00,6.27,6.28,6.27,6.28,190800.0,4.2123,4.219,4.2123,4.219,190800.0
2009-10-22 10:50:00,6.28,6.32,6.28,6.31,193600.0,4.219,4.2459,4.219,4.2392,193600.0
2009-10-22 10:55:00,6.32,6.33,6.31,6.32,198400.0,4.2459,4.2526,4.2392,4.2459,198400.0
2009-10-22 11:00:00,6.32,6.32,6.31,6.31,248000.0,4.2459,4.2459,4.2392,4.2392,248000.0
2009-10-22 11:05:00,6.31,6.33,6.3,6.33,280000.0,4.2392,4.2526,4.2325,4.2526,280000.0
2009-10-22 11:10:00,6.33,6.35,6.32,6.34,224800.0,4.2526,4.2661,4.2459,4.2594,224800.0
2009-10-22 11:15:00,6.34,6.34,6.32,6.32,79600.0,4.2594,4.2594,4.2459,4.2459,79600.0
2009-10-22 11:20:00,6.32,6.33,6.32,6.33,42400.0,4.2459,4.2526,4.2459,4.2526,42400.0
2009-10-22 11:25:00,6.33,6.35,6.33,6.34,72800.0,4.2526,4.2661,4.2526,4.2594,72800.0
2009-10-22 11:30:00,6.33,6.34,6.31,6.31,109200.0,4.2526,4.2594,4.2392,4.2392,109200.0
2009-10-22 11:35:00,6.31,6.32,6.31,6.31,87600.0,4.2392,4.2459,4.2392,4.2392,87600.0
2009-10-22 11:40:00,6.31,6.32,6.31,6.32,57600.0,4.2392,4.2459,4.2392,4.2459,57600.0
2009-10-22 11:45:00,6.32,6.32,6.31,6.31,91200.0,4.2459,4.2459,4.2392,4.2392,91200.0
2009-10-22 11:50:00,6.32,6.32,6.29,6.29,85200.0,4.2459,4.2459,4.2258,4.2258,85200.0
2009-10-22 11:55:00,6.29,6.3,6.29,6.29,95200.0,4.2258,4.2325,4.2258,4.2258,95200.0
2009-10-22 12:00:00,6.29,6.3,6.29,6.29,107200.0,4.2258,4.2325,4.2258,4.2258,107200.0
2009-10-22 12:05:00,6.29,6.29,6.29,6.29,199200.0,4.2258,4.2258,4.2258,4.2258,199200.0
2009-10-22 12:10:00,6.29,6.3,6.28,6.28,662000.0,4.2258,4.2325,4.219,4.219,662000.0
2009-10-22 12:15:00,6.28,6.28,6.27,6.27,219600.0,4.219,4.219,4.2123,4.2123,219600.0
2009-10-22 12:20:00,6.27,6.28,6.26,6.27,264000.0,4.2123,4.219,4.2056,4.2123,264000.0
2009-10-22 12:25:00,6.27,6.28,6.26,6.26,133600.0,4.2123,4.219,4.2056,4.2056,133600.0
2009-10-22 12:30:00,6.27,6.27,6.25,6.27,242000.0,4.2123,4.2123,4.1989,4.2123,242000.0
2009-10-22 12:35:00,6.27,6.27,6.26,6.27,532400.0,4.2123,4.2123,4.2056,4.2123,532400.0
2009-10-22 12:40:00,6.27,6.28,6.27,6.28,197600.0,4.2123,4.219,4.2123,4.219,197600.0
2009-10-22 12:45:00,6.28,6.28,6.27,6.27,401600.0,4.219,4.219,4.2123,4.2123,401600.0
2009-10-22 12:50:00,6.27,6.29,6.27,6.28,286400.0,4.2123,4.2258,4.2123,4.219,286400.0
2009-10-22 12:55:00,6.29,6.29,6.28,6.29,136400.0,4.2258,4.2258,4.219,4.2258,136400.0
2009-10-22 13:00:00,6.29,6.3,6.29,6.3,152800.0,4.2258,4.2325,4.2258,4.2325,152800.0
2009-10-22 13:05:00,6.3,6.3,6.29,6.29,192000.0,4.2325,4.2325,4.2258,4.2258,192000.0
2009-10-22 13:10:00,6.29,6.3,6.29,6.29,128800.0,4.2258,4.2325,4.2258,4.2258,128800.0
2009-10-22 13:15:00,6.29,6.29,6.29,6.29,147600.0,4.2258,4.2258,4.2258,4.2258,147600.0
2009-10-22 13:20:00,6.29,6.29,6.29,6.29,112000.0,4.2258,4.2258,4.2258,4.2258,112000.0
2009-10-22 13:25:00,6.29,6.3,6.28,6.29,440400.0,4.2258,4.2325,4.219,4.2258,440400.0
2009-10-22 13:30:00,6.29,6.3,6.28,6.3,218800.0,4.2258,4.2325,4.219,4.2325,218800.0
2009-10-22 13:35:00,6.3,6.31,6.3,6.3,149600.0,4.2325,4.2392,4.2325,4.2325,149600.0
2009-10-22 13:40:00,6.3,6.3,6.29,6.3,158800.0,4.2325,4.2325,4.2258,4.2325,158800.0
2009-10-22 13:45:00,6.3,6.3,6.28,6.28,214800.0,4.2325,4.2325,4.219,4.219,214800.0
2009-10-22 13:50:00,6.28,6.29,6.27,6.28,202000.0,4.219,4.2258,4.2123,4.219,202000.0
2009-10-22 13:55:00,6.28,6.29,6.27,6.29,132800.0,4.219,4.2258,4.2123,4.2258,132800.0
2009-10-22 14:00:00,6.29,6.3,6.28,6.29,350800.0,4.2258,4.2325,4.219,4.2258,350800.0
2009-10-22 14:05:00,6.28,6.29,6.28,6.29,298400.0,4.219,4.2258,4.219,4.2258,298400.0
2009-10-22 14:10:00,6.29,6.3,6.27,6.29,746800.0,4.2258,4.2325,4.2123,4.2258,746800.0
2009-10-22 14:15:00,6.29,6.3,6.28,6.29,593600.0,4.2258,4.2325,4.219,4.2258,593600.0
2009-10-22 14:20:00,6.29,6.3,6.29,6.3,206800.0,4.2258,4.2325,4.2258,4.2325,206800.0
2009-10-22 14:25:00,6.3,6.32,6.3,6.31,425200.0,4.2325,4.2459,4.2325,4.2392,425200.0
2009-10-22 14:30:00,6.31,6.32,6.31,6.31,294000.0,4.2392,4.2459,4.2392,4.2392,294000.0
2009-10-22 14:35:00,6.31,6.33,6.31,6.33,243200.0,4.2392,4.2526,4.2392,4.2526,243200.0
2009-10-22 14:40:00,6.33,6.34,6.32,6.33,116800.0,4.2526,4.2594,4.2459,4.2526,116800.0
2009-10-22 14:45:00,6.33,6.33,6.31,6.31,131200.0,4.2526,4.2526,4.2392,4.2392,131200.0
2009-10-22 14:50:00,6.31,6.31,6.29,6.3,353600.0,4.2392,4.2392,4.2258,4.2325,353600.0
2009-10-22 14:55:00,6.3,6.31,6.29,6.29,184000.0,4.2325,4.2392,4.2258,4.2258,184000.0
2009-10-22 15:00:00,6.29,6.31,6.29,6.31,241600.0,4.2258,4.2392,4.2258,4.2392,241600.0
2009-10-22 15:05:00,6.31,6.32,6.3,6.32,146400.0,4.2392,4.2459,4.2325,4.2459,146400.0
2009-10-22 15:10:00,6.32,6.33,6.32,6.33,230800.0,4.2459,4.2526,4.2459,4.2526,230800.0
2009-10-22 15:15:00,6.33,6.35,6.33,6.35,280400.0,4.2526,4.2661,4.2526,4.2661,280400.0
2009-10-22 15:20:00,6.35,6.36,6.35,6.36,414800.0,4.2661,4.2728,4.2661,4.2728,414800.0
2009-10-22 15:25:00,6.36,6.36,6.35,6.35,177200.0,4.2728,4.2728,4.2661,4.2661,177200.0
2009-10-22 15:30:00,6.35,6.35,6.33,6.33,444000.0,4.2661,4.2661,4.2526,4.2526,444000.0
2009-10-22 15:35:00,6.32,6.33,6.32,6.32,163200.0,4.2459,4.2526,4.2459,4.2459,163200.0
2009-10-22 15:40:00,6.32,6.32,6.31,6.32,622400.0,4.2459,4.2459,4.2392,4.2459,622400.0
2009-10-22 15:45:00,6.32,6.32,6.31,6.31,354400.0,4.2459,4.2459,4.2392,4.2392,354400.0
2009-10-22 15:50:00,6.31,6.32,6.31,6.32,609200.0,4.2392,4.2459,4.2392,4.2459,609200.0
2009-10-22 15:55:00,6.32,6.32,6.31,6.31,827600.0,4.2459,4.2459,4.2392,4.2392,827600.0
2009-10-23 09:30:00,6.43,6.43,6.36,6.36,377600.0,4.3198,4.3198,4.2728,4.2728,377600.0
2009-10-23 09:35:00,6.36,6.37,6.3,6.32,352000.0,4.2728,4.2795,4.2325,4.2459,352000.0
2009-10-23 09:40:00,6.32,6.32,6.27,6.28,268400.0,4.2459,4.2459,4.2123,4.219,268400.0
2009-10-23 09:45:00,6.28,6.31,6.27,6.31,348800.0,4.219,4.2392,4.2123,4.2392,348800.0
2009-10-23 09:50:00,6.31,6.33,6.29,6.3,155600.0,4.2392,4.2526,4.2258,4.2325,155600.0
2009-10-23 09:55:00,6.3,6.31,6.28,6.29,226000.0,4.2325,4.2392,4.219,4.2258,226000.0
2009-10-23 10:00:00,6.3,6.34,6.26,6.26,795200.0,4.2325,4.2594,4.2056,4.2056,795200.0
2009-10-23 10:05:00,6.26,6.28,6.25,6.27,192000.0,4.2056,4.219,4.1989,4.2123,192000.0
2009-10-23 10:10:00,6.28,6.28,6.24,6.27,220400.0,4.219,4.219,4.1922,4.2123,220400.0
2009-10-23 10:15:00,6.27,6.28,6.25,6.26,387600.0,4.2123,4.219,4.1989,4.2056,387600.0
2009-10-23 10:20:00,6.26,6.26,6.25,6.25,313600.0,4.2056,4.2056,4.1989,4.1989,313600.0
2009-10-23 10:25:00,6.25,6.26,6.24,6.25,263600.0,4.1989,4.2056,4.1922,4.1989,263600.0
2009-10-23 10:30:00,6.25,6.25,6.22,6.24,472800.0,4.1989,4.1989,4.1787,4.1922,472800.0
2009-10-23 10:35:00,6.24,6.28,6.23,6.28,286800.0,4.1922,4.219,4.1855,4.219,286800.0
2009-10-23 10:40:00,6.28,6.29,6.26,6.28,159200.0,4.219,4.2258,4.2056,4.219,159200.0
2009-10-23 10:45:00,6.27,6.27,6.24,6.24,208800.0,4.2123,4.2123,4.1922,4.1922,208800.0
2009-10-23 10:50:00,6.24,6.25,6.23,6.24,148000.0,4.1922,4.1989,4.1855,4.1922,148000.0
2009-10-23 10:55:00,6.24,6.24,6.2,6.2,404000.0,4.1922,4.1922,4.1653,4.1653,404000.0
2009-10-23 11:00:00,6.2,6.21,6.19,6.19,163200.0,4.1653,4.172,4.1586,4.1586,163200.0
2009-10-23 11:05:00,6.2,6.21,6.19,6.21,185600.0,4.1653,4.172,4.1586,4.172,185600.0
2009-10-23 11:10:00,6.21,6.21,6.19,6.19,159200.0,4.172,4.172,4.1586,4.1586,159200.0
2009-10-23 11:15:00,6.19,6.2,6.17,6.17,421600.0,4.1586,4.1653,4.1451,4.1451,421600.0
2009-10-23 11:20:00,6.17,6.19,6.17,6.18,116800.0,4.1451,4.1586,4.1451,4.1519,116800.0
2009-10-23 11:25:00,6.18,6.22,6.18,6.22,282400.0,4.1519,4.1787,4.1519,4.1787,282400.0
2009-10-23 11:30:00,6.22,6.23,6.21,6.22,332000.0,4.1787,4.1855,4.172,4.1787,332000.0
2009-10-23 11:35:00,6.22,6.24,6.22,6.22,154000.0,4.1787,4.1922,4.1787,4.1787,154000.0
2009-10-23 11:40:00,6.22,6.23,6.21,6.22,133600.0,4.1787,4.1855,4.172,4.1787,133600.0
2009-10-23 11:45:00,6.22,6.23,6.21,6.23,236800.0,4.1787,4.1855,4.172,4.1855,236800.0
2009-10-23 11:50:00,6.23,6.24,6.21,6.23,365600.0,4.1855,4.1922,4.172,4.1855,365600.0
2009-10-23 11:55:00,6.23,6.24,6.23,6.23,108000.0,4.1855,4.1922,4.1855,4.1855,108000.0
2009-10-23 12:00:00,6.23,6.27,6.23,6.26,242400.0,4.1855,4.2123,4.1855,4.2056,242400.0
2009-10-23 12:05:00,6.26,6.27,6.25,6.26,68000.0,4.2056,4.2123,4.1989,4.2056,68000.0
2009-10-23 12:10:00,6.26,6.26,6.24,6.24,323200.0,4.2056,4.2056,4.1922,4.1922,323200.0
2009-10-23 12:15:00,6.24,6.24,6.23,6.23,85600.0,4.1922,4.1922,4.1855,4.1855,85600.0
2009-10-23 12:20:00,6.23,6.23,6.22,6.22,67600.0,4.1855,4.1855,4.1787,4.1787,67600.0
2009-10-23 12:25:00,6.22,6.23,6.22,6.23,52400.0,4.1787,4.1855,4.1787,4.1855,52400.0
2009-10-23 12:30:00,6.23,6.23,6.23,6.23,31600.0,4.1855,4.1855,4.1855,4.1855,31600.0
2009-10-23 12:35:00,6.23,6.25,6.23,6.24,63600.0,4.1855,4.1989,4.1855,4.1922,63600.0
2009-10-23 12:40:00,6.24,6.24,6.23,6.23,45600.0,4.1922,4.1922,4.1855,4.1855,45600.0
2009-10-23 12:45:00,6.23,6.24,6.23,6.23,194400.0,4.1855,4.1922,4.1855,4.1855,194400.0
2009-10-23 12:50:00,6.23,6.23,6.21,6.21,187600.0,4.1855,4.1855,4.172,4.172,187600.0
2009-10-23 12:55:00,6.21,6.22,6.21,6.22,74800.0,4.172,4.1787,4.172,4.1787,74800.0
2009-10-23 13:00:00,6.21,6.22,6.21,6.22,147200.0,4.172,4.1787,4.172,4.1787,147200.0
2009-10-23 13:05:00,6.22,6.23,6.22,6.22,85600.0,4.1787,4.1855,4.1787,4.1787,85600.0
2009-10-23 13:10:00,6.22,6.25,6.22,6.24,56800.0,4.1787,4.1989,4.1787,4.1922,56800.0
2009-10-23 13:15:00,6.25,6.25,6.23,6.24,55200.0,4.1989,4.1989,4.1855,4.1922,55200.0
2009-10-23 13:20:00,6.23,6.23,6.21,6.23,213600.0,4.1855,4.1855,4.172,4.1855,213600.0
2009-10-23 13:25:00,6.23,6.24,6.23,6.23,111200.0,4.1855,4.1922,4.1855,4.1855,111200.0
2009-10-23 13:30:00,6.23,6.23,6.21,6.21,517600.0,4.1855,4.1855,4.172,4.172,517600.0
2009-10-23 13:35:00,6.22,6.22,6.2,6.21,127600.0,4.1787,4.1787,4.1653,4.172,127600.0
2009-10-23 13:40:00,6.21,6.21,6.2,6.21,98800.0,4.172,4.172,4.1653,4.172,98800.0
2009-10-23 13:45:00,6.21,6.21,6.18,6.18,210800.0,4.172,4.172,4.1519,4.1519,210800.0
2009-10-23 13:50:00,6.18,6.19,6.18,6.18,238400.0,4.1519,4.1586,4.1519,4.1519,238400.0
2009-10-23 13:55:00,6.18,6.19,6.18,6.18,72400.0,4.1519,4.1586,4.1519,4.1519,72400.0
2009-10-23 14:00:00,6.18,6.18,6.17,6.17,372800.0,4.1519,4.1519,4.1451,4.1451,372800.0
2009-10-23 14:05:00,6.17,6.17,6.15,6.16,364000.0,4.1451,4.1451,4.1317,4.1384,364000.0
2009-10-23 14:10:00,6.16,6.17,6.15,6.16,213600.0,4.1384,4.1451,4.1317,4.1384,213600.0
2009-10-23 14:15:00,6.16,6.17,6.15,6.15,250400.0,4.1384,4.1451,4.1317,4.1317,250400.0
2009-10-23 14:20:00,6.15,6.17,6.15,6.17,246400.0,4.1317,4.1451,4.1317,4.1451,246400.0
2009-10-23 14:25:00,6.16,6.16,6.14,6.14,234800.0,4.1384,4.1384,4.125,4.125,234800.0
2009-10-23 14:30:00,6.14,6.17,6.14,6.17,328800.0,4.125,4.1451,4.125,4.1451,328800.0
2009-10-23 14:35:00,6.17,6.19,6.17,6.19,208000.0,4.1451,4.1586,4.1451,4.1586,208000.0
2009-10-23 14:40:00,6.19,6.21,6.19,6.2,380400.0,4.1586,4.172,4.1586,4.1653,380400.0
2009-10-23 14:45:00,6.21,6.21,6.17,6.18,388800.0,4.172,4.172,4.1451,4.1519,388800.0
2009-10-23 14:50:00,6.18,6.19,6.17,6.17,286000.0,4.1519,4.1586,4.1451,4.1451,286000.0
2009-10-23 14:55:00,6.17,6.17,6.16,6.17,111600.0,4.1451,4.1451,4.1384,4.1451,111600.0
2009-10-23 15:00:00,6.17,6.18,6.16,6.16,159200.0,4.1451,4.1519,4.1384,4.1384,159200.0
2009-10-23 15:05:00,6.16,6.18,6.16,6.18,216400.0,4.1384,4.1519,4.1384,4.1519,216400.0
2009-10-23 15:10:00,6.18,6.2,6.17,6.2,180000.0,4.1519,4.1653,4.1451,4.1653,180000.0
2009-10-23 15:15:00,6.19,6.2,6.19,6.19,195200.0,4.1586,4.1653,4.1586,4.1586,195200.0
2009-10-23 15:20:00,6.19,6.2,6.18,6.18,242400.0,4.1586,4.1653,4.1519,4.1519,242400.0
2009-10-23 15:25:00,6.18,6.19,6.17,6.19,203600.0,4.1519,4.1586,4.1451,4.1586,203600.0
2009-10-23 15:30:00,6.19,6.19,6.18,6.18,335200.0,4.1586,4.1586,4.1519,4.1519,335200.0
2009-10-23 15:35:00,6.18,6.18,6.16,6.17,425600.0,4.1519,4.1519,4.1384,4.1451,425600.0
2009-10-23 15:40:00,6.17,6.17,6.17,6.17,183200.0,4.1451,4.1451,4.1451,4.1451,183200.0
2009-10-23 15:45:00,6.17,6.18,6.17,6.18,505200.0,4.1451,4.1519,4.1451,4.1519,505200.0
2009-10-23 15:50:00,6.18,6.18,6.18,6.18,490400.0,4.1519,4.1519,4.1519,4.1519,490400.0
2009-10-23 15:55:00,6.18,6.19,6.18,6.18,726800.0,4.1519,4.1586,4.1519,4.1519,726800.0
2009-10-26 09:30:00,6.23,6.23,6.18,6.21,191200.0,4.1855,4.1855,4.1519,4.172,191200.0
2009-10-26 09:35:00,6.21,6.25,6.21,6.24,277200.0,4.172,4.1989,4.172,4.1922,277200.0
2009-10-26 09:40:00,6.24,6.25,6.23,6.23,153600.0,4.1922,4.1989,4.1855,4.1855,153600.0
2009-10-26 09:45:00,6.23,6.27,6.23,6.26,175200.0,4.1855,4.2123,4.1855,4.2056,175200.0
2009-10-26 09:50:00,6.25,6.28,6.25,6.27,245200.0,4.1989,4.219,4.1989,4.2123,245200.0
2009-10-26 09:55:00,6.27,6.31,6.27,6.3,344800.0,4.2123,4.2392,4.2123,4.2325,344800.0
2009-10-26 10:00:00,6.3,6.31,6.27,6.27,458000.0,4.2325,4.2392,4.2123,4.2123,458000.0
2009-10-26 10:05:00,6.27,6.28,6.25,6.25,309200.0,4.2123,4.219,4.1989,4.1989,309200.0
2009-10-26 10:10:00,6.25,6.26,6.23,6.24,364400.0,4.1989,4.2056,4.1855,4.1922,364400.0
2009-10-26 10:15:00,6.24,6.24,6.21,6.23,238400.0,4.1922,4.1922,4.172,4.1855,238400.0
2009-10-26 10:20:00,6.23,6.23,6.21,6.22,220000.0,4.1855,4.1855,4.172,4.1787,220000.0
2009-10-26 10:25:00,6.22,6.22,6.19,6.19,186000.0,4.1787,4.1787,4.1586,4.1586,186000.0
2009-10-26 10:30:00,6.2,6.2,6.18,6.19,187600.0,4.1653,4.1653,4.1519,4.1586,187600.0
2009-10-26 10:35:00,6.19,6.19,6.17,6.19,356400.0,4.1586,4.1586,4.1451,4.1586,356400.0
2009-10-26 10:40:00,6.19,6.19,6.17,6.17,258800.0,4.1586,4.1586,4.1451,4.1451,258800.0
2009-10-26 10:45:00,6.17,6.18,6.17,6.17,238400.0,4.1451,4.1519,4.1451,4.1451,238400.0
2009-10-26 10:50:00,6.17,6.18,6.17,6.17,127200.0,4.1451,4.1519,4.1451,4.1451,127200.0
2009-10-26 10:55:00,6.17,6.17,6.14,6.16,218400.0,4.1451,4.1451,4.125,4.1384,218400.0
2009-10-26 11:00:00,6.16,6.16,6.15,6.15,141600.0,4.1384,4.1384,4.1317,4.1317,141600.0
2009-10-26 11:05:00,6.15,6.15,6.14,6.15,512400.0,4.1317,4.1317,4.125,4.1317,512400.0
2009-10-26 11:10:00,6.15,6.15,6.13,6.13,254000.0,4.1317,4.1317,4.1183,4.1183,254000.0
2009-10-26 11:15:00,6.14,6.14,6.12,6.12,459600.0,4.125,4.125,4.1116,4.1116,459600.0
2009-10-26 11:20:00,6.12,6.15,6.12,6.13,199200.0,4.1116,4.1317,4.1116,4.1183,199200.0
2009-10-26 11:25:00,6.13,6.15,6.12,6.12,282000.0,4.1183,4.1317,4.1116,4.1116,282000.0
2009-10-26 11:30:00,6.12,6.12,6.08,6.1,954000.0,4.1116,4.1116,4.0847,4.0981,954000.0
2009-10-26 11:35:00,6.1,6.1,6.05,6.05,1249200.0,4.0981,4.0981,4.0645,4.0645,1249200.0
2009-10-26 11:40:00,6.06,6.06,6.0,6.01,1370800.0,4.0712,4.0712,4.0309,4.0377,1370800.0
2009-10-26 11:45:00,6.01,6.02,5.98,6.0,1613200.0,4.0377,4.0444,4.0175,4.0309,1613200.0
2009-10-26 11:50:00,6.0,6.01,5.99,5.99,482400.0,4.0309,4.0377,4.0242,4.0242,482400.0
2009-10-26 11:55:00,5.99,6.01,5.98,5.98,994400.0,4.0242,4.0377,4.0175,4.0175,994400.0
2009-10-26 12:00:00,5.98,6.01,5.98,6.0,741600.0,4.0175,4.0377,4.0175,4.0309,741600.0
2009-10-26 12:05:00,5.99,6.01,5.98,6.01,365600.0,4.0242,4.0377,4.0175,4.0377,365600.0
2009-10-26 12:10:00,6.01,6.02,6.0,6.02,479200.0,4.0377,4.0444,4.0309,4.0444,479200.0
2009-10-26 12:15:00,6.02,6.04,6.02,6.04,244800.0,4.0444,4.0578,4.0444,4.0578,244800.0
2009-10-26 12:20:00,6.04,6.04,6.03,6.03,177200.0,4.0578,4.0578,4.0511,4.0511,177200.0
2009-10-26 12:25:00,6.03,6.04,6.03,6.04,154800.0,4.0511,4.0578,4.0511,4.0578,154800.0
2009-10-26 12:30:00,6.04,6.04,6.03,6.04,66000.0,4.0578,4.0578,4.0511,4.0578,66000.0
2009-10-26 12:35:00,6.04,6.05,6.03,6.05,204800.0,4.0578,4.0645,4.0511,4.0645,204800.0
2009-10-26 12:40:00,6.05,6.05,6.03,6.03,294400.0,4.0645,4.0645,4.0511,4.0511,294400.0
2009-10-26 12:45:00,6.04,6.06,6.04,6.05,186400.0,4.0578,4.0712,4.0578,4.0645,186400.0
2009-10-26 12:50:00,6.05,6.06,6.04,6.06,198000.0,4.0645,4.0712,4.0578,4.0712,198000.0
2009-10-26 12:55:00,6.06,6.07,6.05,6.06,309200.0,4.0712,4.078,4.0645,4.0712,309200.0
2009-10-26 13:00:00,6.06,6.06,6.04,6.04,135600.0,4.0712,4.0712,4.0578,4.0578,135600.0
2009-10-26 13:05:00,6.05,6.06,6.04,6.06,168800.0,4.0645,4.0712,4.0578,4.0712,168800.0
2009-10-26 13:10:00,6.06,6.06,6.04,6.04,160800.0,4.0712,4.0712,4.0578,4.0578,160800.0
2009-10-26 13:15:00,6.04,6.05,6.03,6.04,183600.0,4.0578,4.0645,4.0511,4.0578,183600.0
2009-10-26 13:20:00,6.04,6.05,6.04,6.05,83600.0,4.0578,4.0645,4.0578,4.0645,83600.0
2009-10-26 13:25:00,6.05,6.07,6.04,6.06,95200.0,4.0645,4.078,4.0578,4.0712,95200.0
2009-10-26 13:30:00,6.06,6.08,6.06,6.07,156800.0,4.0712,4.0847,4.0712,4.078,156800.0
2009-10-26 13:35:00,6.07,6.09,6.07,6.09,209200.0,4.078,4.0914,4.078,4.0914,209200.0
2009-10-26 13:40:00,6.09,6.11,6.09,6.1,127600.0,4.0914,4.1048,4.0914,4.0981,127600.0
2009-10-26 13:45:00,6.11,6.11,6.1,6.11,167200.0,4.1048,4.1048,4.0981,4.1048,167200.0
2009-10-26 13:50:00,6.11,6.11,6.11,6.11,128800.0,4.1048,4.1048,4.1048,4.1048,128800.0
2009-10-26 13:55:00,6.11,6.12,6.11,6.11,151600.0,4.1048,4.1116,4.1048,4.1048,151600.0
2009-10-26 14:00:00,6.11,6.12,6.09,6.12,113200.0,4.1048,4.1116,4.0914,4.1116,113200.0
2009-10-26 14:05:00,6.12,6.12,6.1,6.1,111200.0,4.1116,4.1116,4.0981,4.0981,111200.0
2009-10-26 14:10:00,6.1,6.11,6.09,6.11,170800.0,4.0981,4.1048,4.0914,4.1048,170800.0
2009-10-26 14:15:00,6.11,6.11,6.08,6.08,235600.0,4.1048,4.1048,4.0847,4.0847,235600.0
2009-10-26 14:20:00,6.08,6.09,6.07,6.07,100000.0,4.0847,4.0914,4.078,4.078,100000.0
2009-10-26 14:25:00,6.07,6.08,6.06,6.07,288000.0,4.078,4.0847,4.0712,4.078,288000.0
2009-10-26 14:30:00,6.07,6.07,6.05,6.05,224400.0,4.078,4.078,4.0645,4.0645,224400.0
2009-10-26 14:35:00,6.05,6.06,6.04,6.06,165600.0,4.0645,4.0712,4.0578,4.0712,165600.0
2009-10-26 14:40:00,6.06,6.06,6.04,6.04,124400.0,4.0712,4.0712,4.0578,4.0578,124400.0
2009-10-26 14:45:00,6.04,6.04,6.02,6.02,288400.0,4.0578,4.0578,4.0444,4.0444,288400.0
2009-10-26 14:50:00,6.02,6.04,6.02,6.04,198000.0,4.0444,4.0578,4.0444,4.0578,198000.0
2009-10-26 14:55:00,6.04,6.05,6.02,6.04,262800.0,4.0578,4.0645,4.0444,4.0578,262800.0
2009-10-26 15:00:00,6.03,6.04,6.03,6.03,153600.0,4.0511,4.0578,4.0511,4.0511,153600.0
2009-10-26 15:05:00,6.03,6.03,6.02,6.02,272000.0,4.0511,4.0511,4.0444,4.0444,272000.0
2009-10-26 15:10:00,6.02,6.03,6.02,6.02,284400.0,4.0444,4.0511,4.0444,4.0444,284400.0
2009-10-26 15:15:00,6.02,6.04,6.02,6.03,276000.0,4.0444,4.0578,4.0444,4.0511,276000.0
2009-10-26 15:20:00,6.03,6.03,6.02,6.03,187600.0,4.0511,4.0511,4.0444,4.0511,187600.0
2009-10-26 15:25:00,6.03,6.03,6.01,6.02,151600.0,4.0511,4.0511,4.0377,4.0444,151600.0
2009-10-26 15:30:00,6.02,6.04,6.02,6.03,157600.0,4.0444,4.0578,4.0444,4.0511,157600.0
2009-10-26 15:35:00,6.03,6.04,6.02,6.02,319200.0,4.0511,4.0578,4.0444,4.0444,319200.0
2009-10-26 15:40:00,6.02,6.03,6.02,6.03,174800.0,4.0444,4.0511,4.0444,4.0511,174800.0
2009-10-26 15:45:00,6.03,6.05,6.03,6.05,337200.0,4.0511,4.0645,4.0511,4.0645,337200.0
2009-10-26 15:50:00,6.05,6.05,6.02,6.02,427200.0,4.0645,4.0645,4.0444,4.0444,427200.0
2009-10-26 15:55:00,6.03,6.03,6.02,6.03,668400.0,4.0511,4.0511,4.0444,4.0511,668400.0
2009-10-27 09:30:00,6.04,6.05,5.99,6.02,376000.0,4.0578,4.0645,4.0242,4.0444,376000.0
2009-10-27 09:35:00,6.03,6.03,6.0,6.0,208400.0,4.0511,4.0511,4.0309,4.0309,208400.0
2009-10-27 09:40:00,6.01,6.03,6.0,6.02,188400.0,4.0377,4.0511,4.0309,4.0444,188400.0
2009-10-27 09:45:00,6.01,6.04,6.0,6.03,250400.0,4.0377,4.0578,4.0309,4.0511,250400.0
2009-10-27 09:50:00,6.03,6.06,6.02,6.06,396400.0,4.0511,4.0712,4.0444,4.0712,396400.0
2009-10-27 09:55:00,6.06,6.1,6.06,6.09,654800.0,4.0712,4.0981,4.0712,4.0914,654800.0
2009-10-27 10:00:00,6.09,6.09,6.02,6.07,849200.0,4.0914,4.0914,4.0444,4.078,849200.0
2009-10-27 10:05:00,6.07,6.08,6.04,6.08,1041200.0,4.078,4.0847,4.0578,4.0847,1041200.0
2009-10-27 10:10:00,6.08,6.12,6.08,6.09,444400.0,4.0847,4.1116,4.0847,4.0914,444400.0
2009-10-27 10:15:00,6.09,6.09,6.06,6.08,212800.0,4.0914,4.0914,4.0712,4.0847,212800.0
2009-10-27 10:20:00,6.08,6.1,6.07,6.08,377200.0,4.0847,4.0981,4.078,4.0847,377200.0
2009-10-27 10:25:00,6.08,6.12,6.08,6.12,570400.0,4.0847,4.1116,4.0847,4.1116,570400.0
2009-10-27 10:30:00,6.12,6.13,6.11,6.13,380800.0,4.1116,4.1183,4.1048,4.1183,380800.0
2009-10-27 10:35:00,6.12,6.14,6.11,6.13,199200.0,4.1116,4.125,4.1048,4.1183,199200.0
2009-10-27 10:40:00,6.13,6.17,6.13,6.14,416000.0,4.1183,4.1451,4.1183,4.125,416000.0
2009-10-27 10:45:00,6.14,6.14,6.12,6.13,330000.0,4.125,4.125,4.1116,4.1183,330000.0
2009-10-27 10:50:00,6.14,6.14,6.12,6.14,473600.0,4.125,4.125,4.1116,4.125,473600.0
2009-10-27 10:55:00,6.14,6.15,6.13,6.15,190000.0,4.125,4.1317,4.1183,4.1317,190000.0
2009-10-27 11:00:00,6.15,6.16,6.12,6.12,194800.0,4.1317,4.1384,4.1116,4.1116,194800.0
2009-10-27 11:05:00,6.12,6.14,6.12,6.14,229200.0,4.1116,4.125,4.1116,4.125,229200.0
2009-10-27 11:10:00,6.14,6.14,6.12,6.13,217600.0,4.125,4.125,4.1116,4.1183,217600.0
2009-10-27 11:15:00,6.13,6.13,6.11,6.13,269600.0,4.1183,4.1183,4.1048,4.1183,269600.0
2009-10-27 11:20:00,6.13,6.14,6.11,6.12,274000.0,4.1183,4.125,4.1048,4.1116,274000.0
2009-10-27 11:25:00,6.12,6.16,6.11,6.15,442400.0,4.1116,4.1384,4.1048,4.1317,442400.0
2009-10-27 11:30:00,6.15,6.15,6.12,6.13,195200.0,4.1317,4.1317,4.1116,4.1183,195200.0
2009-10-27 11:35:00,6.13,6.14,6.13,6.14,202800.0,4.1183,4.125,4.1183,4.125,202800.0
2009-10-27 11:40:00,6.14,6.14,6.12,6.12,206800.0,4.125,4.125,4.1116,4.1116,206800.0
2009-10-27 11:45:00,6.11,6.13,6.1,6.12,314800.0,4.1048,4.1183,4.0981,4.1116,314800.0
2009-10-27 11:50:00,6.11,6.12,6.1,6.1,266000.0,4.1048,4.1116,4.0981,4.0981,266000.0
2009-10-27 11:55:00,6.1,6.12,6.1,6.12,144800.0,4.0981,4.1116,4.0981,4.1116,144800.0
2009-10-27 12:00:00,6.12,6.13,6.11,6.12,227200.0,4.1116,4.1183,4.1048,4.1116,227200.0
2009-10-27 12:05:00,6.12,6.12,6.11,6.12,172000.0,4.1116,4.1116,4.1048,4.1116,172000.0
2009-10-27 12:10:00,6.12,6.13,6.12,6.13,281200.0,4.1116,4.1183,4.1116,4.1183,281200.0
2009-10-27 12:15:00,6.13,6.14,6.13,6.14,190400.0,4.1183,4.125,4.1183,4.125,190400.0
2009-10-27 12:20:00,6.14,6.14,6.13,6.13,166800.0,4.125,4.125,4.1183,4.1183,166800.0
2009-10-27 12:25:00,6.13,6.13,6.13,6.13,254800.0,4.1183,4.1183,4.1183,4.1183,254800.0
2009-10-27 12:30:00,6.13,6.13,6.12,6.13,222800.0,4.1183,4.1183,4.1116,4.1183,222800.0
2009-10-27 12:35:00,6.13,6.13,6.12,6.13,317600.0,4.1183,4.1183,4.1116,4.1183,317600.0
2009-10-27 12:40:00,6.13,6.13,6.12,6.12,182400.0,4.1183,4.1183,4.1116,4.1116,182400.0
2009-10-27 12:45:00,6.12,6.12,6.11,6.12,220400.0,4.1116,4.1116,4.1048,4.1116,220400.0
2009-10-27 12:50:00,6.12,6.12,6.12,6.12,352400.0,4.1116,4.1116,4.1116,4.1116,352400.0
2009-10-27 12:55:00,6.12,6.13,6.12,6.12,377600.0,4.1116,4.1183,4.1116,4.1116,377600.0
2009-10-27 13:00:00,6.12,6.13,6.12,6.12,266400.0,4.1116,4.1183,4.1116,4.1116,266400.0
2009-10-27 13:05:00,6.12,6.12,6.09,6.09,428800.0,4.1116,4.1116,4.0914,4.0914,428800.0
2009-10-27 13:10:00,6.09,6.12,6.09,6.12,274800.0,4.0914,4.1116,4.0914,4.1116,274800.0
2009-10-27 13:15:00,6.12,6.14,6.11,6.13,525600.0,4.1116,4.125,4.1048,4.1183,525600.0
2009-10-27 13:20:00,6.13,6.13,6.11,6.11,148400.0,4.1183,4.1183,4.1048,4.1048,148400.0
2009-10-27 13:25:00,6.11,6.13,6.11,6.13,240800.0,4.1048,4.1183,4.1048,4.1183,240800.0
2009-10-27 13:30:00,6.13,6.13,6.11,6.11,293200.0,4.1183,4.1183,4.1048,4.1048,293200.0
2009-10-27 13:35:00,6.11,6.13,6.11,6.13,261200.0,4.1048,4.1183,4.1048,4.1183,261200.0
2009-10-27 13:40:00,6.13,6.13,6.13,6.13,187200.0,4.1183,4.1183,4.1183,4.1183,187200.0
2009-10-27 13:45:00,6.13,6.13,6.13,6.13,142000.0,4.1183,4.1183,4.1183,4.1183,142000.0
2009-10-27 13:50:00,6.13,6.13,6.13,6.13,153600.0,4.1183,4.1183,4.1183,4.1183,153600.0
2009-10-27 13:55:00,6.13,6.13,6.12,6.12,250800.0,4.1183,4.1183,4.1116,4.1116,250800.0
2009-10-27 14:00:00,6.12,6.12,6.1,6.11,190000.0,4.1116,4.1116,4.0981,4.1048,190000.0
2009-10-27 14:05:00,6.11,6.12,6.11,6.11,630400.0,4.1048,4.1116,4.1048,4.1048,630400.0
2009-10-27 14:10:00,6.11,6.12,6.11,6.12,198400.0,4.1048,4.1116,4.1048,4.1116,198400.0
2009-10-27 14:15:00,6.12,6.14,6.12,6.13,416400.0,4.1116,4.125,4.1116,4.1183,416400.0
2009-10-27 14:20:00,6.13,6.15,6.13,6.15,224400.0,4.1183,4.1317,4.1183,4.1317,224400.0
2009-10-27 14:25:00,6.15,6.17,6.15,6.16,290000.0,4.1317,4.1451,4.1317,4.1384,290000.0
2009-10-27 14:30:00,6.16,6.16,6.16,6.16,219200.0,4.1384,4.1384,4.1384,4.1384,219200.0
2009-10-27 14:35:00,6.16,6.17,6.16,6.16,331600.0,4.1384,4.1451,4.1384,4.1384,331600.0
2009-10-27 14:40:00,6.16,6.16,6.14,6.15,306800.0,4.1384,4.1384,4.125,4.1317,306800.0
2009-10-27 14:45:00,6.14,6.16,6.14,6.15,197600.0,4.125,4.1384,4.125,4.1317,197600.0
2009-10-27 14:50:00,6.15,6.16,6.15,6.16,214800.0,4.1317,4.1384,4.1317,4.1384,214800.0
2009-10-27 14:55:00,6.16,6.16,6.15,6.16,336800.0,4.1384,4.1384,4.1317,4.1384,336800.0
2009-10-27 15:00:00,6.16,6.16,6.15,6.15,246000.0,4.1384,4.1384,4.1317,4.1317,246000.0
2009-10-27 15:05:00,6.15,6.15,6.15,6.15,303200.0,4.1317,4.1317,4.1317,4.1317,303200.0
2009-10-27 15:10:00,6.15,6.16,6.15,6.15,276000.0,4.1317,4.1384,4.1317,4.1317,276000.0
2009-10-27 15:15:00,6.15,6.15,6.14,6.15,271600.0,4.1317,4.1317,4.125,4.1317,271600.0
2009-10-27 15:20:00,6.15,6.15,6.14,6.15,838400.0,4.1317,4.1317,4.125,4.1317,838400.0
2009-10-27 15:25:00,6.15,6.15,6.14,6.15,332400.0,4.1317,4.1317,4.125,4.1317,332400.0
2009-10-27 15:30:00,6.15,6.15,6.14,6.14,640000.0,4.1317,4.1317,4.125,4.125,640000.0
2009-10-27 15:35:00,6.14,6.15,6.14,6.15,600000.0,4.125,4.1317,4.125,4.1317,600000.0
2009-10-27 15:40:00,6.15,6.16,6.14,6.15,490000.0,4.1317,4.1384,4.125,4.1317,490000.0
2009-10-27 15:45:00,6.15,6.15,6.14,6.15,604000.0,4.1317,4.1317,4.125,4.1317,604000.0
2009-10-27 15:50:00,6.15,6.17,6.15,6.16,1226400.0,4.1317,4.1451,4.1317,4.1384,1226400.0
2009-10-27 15:55:00,6.16,6.16,6.15,6.15,679600.0,4.1384,4.1384,4.1317,4.1317,679600.0
2009-10-28 09:30:00,6.18,6.18,6.13,6.14,194800.0,4.1519,4.1519,4.1183,4.125,194800.0
2009-10-28 09:35:00,6.14,6.16,6.12,6.16,343600.0,4.125,4.1384,4.1116,4.1384,343600.0
2009-10-28 09:40:00,6.15,6.17,6.13,6.16,310800.0,4.1317,4.1451,4.1183,4.1384,310800.0
2009-10-28 09:45:00,6.17,6.18,6.16,6.17,216800.0,4.1451,4.1519,4.1384,4.1451,216800.0
2009-10-28 09:50:00,6.17,6.19,6.17,6.17,310400.0,4.1451,4.1586,4.1451,4.1451,310400.0
2009-10-28 09:55:00,6.17,6.18,6.15,6.15,259200.0,4.1451,4.1519,4.1317,4.1317,259200.0
2009-10-28 10:00:00,6.15,6.15,6.12,6.13,478000.0,4.1317,4.1317,4.1116,4.1183,478000.0
2009-10-28 10:05:00,6.13,6.15,6.13,6.14,230400.0,4.1183,4.1317,4.1183,4.125,230400.0
2009-10-28 10:10:00,6.14,6.16,6.13,6.15,196000.0,4.125,4.1384,4.1183,4.1317,196000.0
2009-10-28 10:15:00,6.15,6.15,6.12,6.13,224800.0,4.1317,4.1317,4.1116,4.1183,224800.0
2009-10-28 10:20:00,6.13,6.13,6.12,6.13,211600.0,4.1183,4.1183,4.1116,4.1183,211600.0
2009-10-28 10:25:00,6.13,6.13,6.12,6.12,174400.0,4.1183,4.1183,4.1116,4.1116,174400.0
2009-10-28 10:30:00,6.13,6.14,6.12,6.14,253600.0,4.1183,4.125,4.1116,4.125,253600.0
2009-10-28 10:35:00,6.14,6.14,6.12,6.13,185200.0,4.125,4.125,4.1116,4.1183,185200.0
2009-10-28 10:40:00,6.13,6.13,6.12,6.13,185600.0,4.1183,4.1183,4.1116,4.1183,185600.0
2009-10-28 10:45:00,6.13,6.13,6.12,6.13,201600.0,4.1183,4.1183,4.1116,4.1183,201600.0
2009-10-28 10:50:00,6.13,6.13,6.11,6.13,712800.0,4.1183,4.1183,4.1048,4.1183,712800.0
2009-10-28 10:55:00,6.13,6.14,6.12,6.12,356000.0,4.1183,4.125,4.1116,4.1116,356000.0
2009-10-28 11:00:00,6.12,6.13,6.09,6.1,450800.0,4.1116,4.1183,4.0914,4.0981,450800.0
2009-10-28 11:05:00,6.09,6.11,6.09,6.1,352000.0,4.0914,4.1048,4.0914,4.0981,352000.0
2009-10-28 11:10:00,6.1,6.11,6.09,6.09,220000.0,4.0981,4.1048,4.0914,4.0914,220000.0
2009-10-28 11:15:00,6.09,6.13,6.09,6.13,200400.0,4.0914,4.1183,4.0914,4.1183,200400.0
2009-10-28 11:20:00,6.13,6.13,6.1,6.12,286000.0,4.1183,4.1183,4.0981,4.1116,286000.0
2009-10-28 11:25:00,6.12,6.13,6.12,6.12,137600.0,4.1116,4.1183,4.1116,4.1116,137600.0
2009-10-28 11:30:00,6.12,6.13,6.11,6.11,79600.0,4.1116,4.1183,4.1048,4.1048,79600.0
2009-10-28 11:35:00,6.11,6.12,6.11,6.12,119600.0,4.1048,4.1116,4.1048,4.1116,119600.0
2009-10-28 11:40:00,6.12,6.13,6.11,6.13,132400.0,4.1116,4.1183,4.1048,4.1183,132400.0
2009-10-28 11:45:00,6.13,6.13,6.12,6.12,251600.0,4.1183,4.1183,4.1116,4.1116,251600.0
2009-10-28 11:50:00,6.12,6.13,6.12,6.13,206400.0,4.1116,4.1183,4.1116,4.1183,206400.0
2009-10-28 11:55:00,6.13,6.13,6.12,6.12,166400.0,4.1183,4.1183,4.1116,4.1116,166400.0
2009-10-28 12:00:00,6.13,6.13,6.12,6.12,126800.0,4.1183,4.1183,4.1116,4.1116,126800.0
2009-10-28 12:05:00,6.12,6.14,6.12,6.13,242000.0,4.1116,4.125,4.1116,4.1183,242000.0
2009-10-28 12:10:00,6.13,6.13,6.13,6.13,98400.0,4.1183,4.1183,4.1183,4.1183,98400.0
2009-10-28 12:15:00,6.13,6.13,6.11,6.11,190400.0,4.1183,4.1183,4.1048,4.1048,190400.0
2009-10-28 12:20:00,6.11,6.11,6.1,6.1,146400.0,4.1048,4.1048,4.0981,4.0981,146400.0
2009-10-28 12:25:00,6.1,6.11,6.1,6.1,183600.0,4.0981,4.1048,4.0981,4.0981,183600.0
2009-10-28 12:30:00,6.1,6.1,6.1,6.1,168400.0,4.0981,4.0981,4.0981,4.0981,168400.0
2009-10-28 12:35:00,6.1,6.1,6.09,6.1,177200.0,4.0981,4.0981,4.0914,4.0981,177200.0
2009-10-28 12:40:00,6.09,6.11,6.09,6.1,159200.0,4.0914,4.1048,4.0914,4.0981,159200.0
2009-10-28 12:45:00,6.11,6.11,6.09,6.09,190400.0,4.1048,4.1048,4.0914,4.0914,190400.0
2009-10-28 12:50:00,6.09,6.09,6.06,6.06,416400.0,4.0914,4.0914,4.0712,4.0712,416400.0
2009-10-28 12:55:00,6.06,6.07,6.05,6.05,320400.0,4.0712,4.078,4.0645,4.0645,320400.0
2009-10-28 13:00:00,6.05,6.07,6.05,6.07,285600.0,4.0645,4.078,4.0645,4.078,285600.0
2009-10-28 13:05:00,6.07,6.1,6.07,6.1,149600.0,4.078,4.0981,4.078,4.0981,149600.0
2009-10-28 13:10:00,6.1,6.11,6.09,6.11,123600.0,4.0981,4.1048,4.0914,4.1048,123600.0
2009-10-28 13:15:00,6.11,6.11,6.1,6.1,129200.0,4.1048,4.1048,4.0981,4.0981,129200.0
2009-10-28 13:20:00,6.1,6.12,6.1,6.12,254400.0,4.0981,4.1116,4.0981,4.1116,254400.0
2009-10-28 13:25:00,6.12,6.13,6.1,6.1,156000.0,4.1116,4.1183,4.0981,4.0981,156000.0
2009-10-28 13:30:00,6.1,6.11,6.1,6.1,57200.0,4.0981,4.1048,4.0981,4.0981,57200.0
2009-10-28 13:35:00,6.1,6.1,6.08,6.08,97200.0,4.0981,4.0981,4.0847,4.0847,97200.0
2009-10-28 13:40:00,6.08,6.1,6.07,6.07,176800.0,4.0847,4.0981,4.078,4.078,176800.0
2009-10-28 13:45:00,6.07,6.08,6.06,6.06,92000.0,4.078,4.0847,4.0712,4.0712,92000.0
2009-10-28 13:50:00,6.06,6.07,6.06,6.07,89600.0,4.0712,4.078,4.0712,4.078,89600.0
2009-10-28 13:55:00,6.07,6.08,6.06,6.07,56000.0,4.078,4.0847,4.0712,4.078,56000.0
2009-10-28 14:00:00,6.07,6.07,6.05,6.06,522400.0,4.078,4.078,4.0645,4.0712,522400.0
2009-10-28 14:05:00,6.06,6.07,6.06,6.06,106000.0,4.0712,4.078,4.0712,4.0712,106000.0
2009-10-28 14:10:00,6.06,6.07,6.06,6.07,178800.0,4.0712,4.078,4.0712,4.078,178800.0
2009-10-28 14:15:00,6.07,6.08,6.07,6.08,284000.0,4.078,4.0847,4.078,4.0847,284000.0
2009-10-28 14:20:00,6.08,6.08,6.07,6.08,342000.0,4.0847,4.0847,4.078,4.0847,342000.0
2009-10-28 14:25:00,6.08,6.09,6.08,6.08,277600.0,4.0847,4.0914,4.0847,4.0847,277600.0
2009-10-28 14:30:00,6.08,6.09,6.07,6.08,183200.0,4.0847,4.0914,4.078,4.0847,183200.0
2009-10-28 14:35:00,6.08,6.08,6.07,6.07,230400.0,4.0847,4.0847,4.078,4.078,230400.0
2009-10-28 14:40:00,6.07,6.08,6.07,6.07,202400.0,4.078,4.0847,4.078,4.078,202400.0
2009-10-28 14:45:00,6.07,6.08,6.07,6.08,196800.0,4.078,4.0847,4.078,4.0847,196800.0
2009-10-28 14:50:00,6.08,6.09,6.07,6.08,198800.0,4.0847,4.0914,4.078,4.0847,198800.0
2009-10-28 14:55:00,6.08,6.08,6.07,6.07,175600.0,4.0847,4.0847,4.078,4.078,175600.0
2009-10-28 15:00:00,6.07,6.08,6.07,6.07,254000.0,4.078,4.0847,4.078,4.078,254000.0
2009-10-28 15:05:00,6.07,6.08,6.07,6.07,147600.0,4.078,4.0847,4.078,4.078,147600.0
2009-10-28 15:10:00,6.07,6.07,6.06,6.07,196800.0,4.078,4.078,4.0712,4.078,196800.0
2009-10-28 15:15:00,6.07,6.07,6.06,6.06,146400.0,4.078,4.078,4.0712,4.0712,146400.0
2009-10-28 15:20:00,6.06,6.07,6.06,6.07,216400.0,4.0712,4.078,4.0712,4.078,216400.0
2009-10-28 15:25:00,6.07,6.07,6.06,6.06,141600.0,4.078,4.078,4.0712,4.0712,141600.0
2009-10-28 15:30:00,6.06,6.07,6.06,6.06,213200.0,4.0712,4.078,4.0712,4.0712,213200.0
2009-10-28 15:35:00,6.06,6.06,6.06,6.06,612800.0,4.0712,4.0712,4.0712,4.0712,612800.0
2009-10-28 15:40:00,6.06,6.07,6.06,6.07,612800.0,4.0712,4.078,4.0712,4.078,612800.0
2009-10-28 15:45:00,6.07,6.07,6.06,6.06,230000.0,4.078,4.078,4.0712,4.0712,230000.0
2009-10-28 15:50:00,6.06,6.07,6.06,6.06,648000.0,4.0712,4.078,4.0712,4.0712,648000.0
2009-10-28 15:55:00,6.06,6.07,6.06,6.06,1291600.0,4.0712,4.078,4.0712,4.0712,1291600.0
2009-10-29 09:30:00,6.11,6.11,6.09,6.1,160800.0,4.1048,4.1048,4.0914,4.0981,160800.0
2009-10-29 09:35:00,6.09,6.11,6.08,6.09,222800.0,4.0914,4.1048,4.0847,4.0914,222800.0
2009-10-29 09:40:00,6.09,6.1,6.08,6.08,296800.0,4.0914,4.0981,4.0847,4.0847,296800.0
2009-10-29 09:45:00,6.08,6.1,6.07,6.1,120000.0,4.0847,4.0981,4.078,4.0981,120000.0
2009-10-29 09:50:00,6.09,6.09,6.06,6.06,457200.0,4.0914,4.0914,4.0712,4.0712,457200.0
2009-10-29 09:55:00,6.06,6.09,6.06,6.08,264000.0,4.0712,4.0914,4.0712,4.0847,264000.0
2009-10-29 10:00:00,6.08,6.12,6.07,6.12,185600.0,4.0847,4.1116,4.078,4.1116,185600.0
2009-10-29 10:05:00,6.12,6.14,6.12,6.13,231200.0,4.1116,4.125,4.1116,4.1183,231200.0
2009-10-29 10:10:00,6.13,6.13,6.11,6.11,53600.0,4.1183,4.1183,4.1048,4.1048,53600.0
2009-10-29 10:15:00,6.11,6.12,6.11,6.12,55600.0,4.1048,4.1116,4.1048,4.1116,55600.0
2009-10-29 10:20:00,6.12,6.15,6.11,6.12,114000.0,4.1116,4.1317,4.1048,4.1116,114000.0
2009-10-29 10:25:00,6.12,6.13,6.12,6.12,137600.0,4.1116,4.1183,4.1116,4.1116,137600.0
2009-10-29 10:30:00,6.11,6.13,6.11,6.11,127600.0,4.1048,4.1183,4.1048,4.1048,127600.0
2009-10-29 10:35:00,6.11,6.15,6.11,6.13,142800.0,4.1048,4.1317,4.1048,4.1183,142800.0
2009-10-29 10:40:00,6.13,6.13,6.11,6.12,278000.0,4.1183,4.1183,4.1048,4.1116,278000.0
2009-10-29 10:45:00,6.12,6.13,6.11,6.13,205200.0,4.1116,4.1183,4.1048,4.1183,205200.0
2009-10-29 10:50:00,6.13,6.13,6.12,6.13,246400.0,4.1183,4.1183,4.1116,4.1183,246400.0
2009-10-29 10:55:00,6.13,6.14,6.13,6.14,156400.0,4.1183,4.125,4.1183,4.125,156400.0
2009-10-29 11:00:00,6.14,6.15,6.14,6.14,204400.0,4.125,4.1317,4.125,4.125,204400.0
2009-10-29 11:05:00,6.14,6.15,6.13,6.14,105200.0,4.125,4.1317,4.1183,4.125,105200.0
2009-10-29 11:10:00,6.14,6.14,6.12,6.13,119200.0,4.125,4.125,4.1116,4.1183,119200.0
2009-10-29 11:15:00,6.13,6.14,6.12,6.13,171600.0,4.1183,4.125,4.1116,4.1183,171600.0
2009-10-29 11:20:00,6.13,6.16,6.13,6.16,197200.0,4.1183,4.1384,4.1183,4.1384,197200.0
2009-10-29 11:25:00,6.15,6.16,6.15,6.16,178800.0,4.1317,4.1384,4.1317,4.1384,178800.0
2009-10-29 11:30:00,6.16,6.18,6.16,6.18,196800.0,4.1384,4.1519,4.1384,4.1519,196800.0
2009-10-29 11:35:00,6.18,6.19,6.18,6.18,185600.0,4.1519,4.1586,4.1519,4.1519,185600.0
2009-10-29 11:40:00,6.18,6.18,6.17,6.18,326800.0,4.1519,4.1519,4.1451,4.1519,326800.0
2009-10-29 11:45:00,6.18,6.18,6.17,6.18,136800.0,4.1519,4.1519,4.1451,4.1519,136800.0
2009-10-29 11:50:00,6.18,6.18,6.18,6.18,125600.0,4.1519,4.1519,4.1519,4.1519,125600.0
2009-10-29 11:55:00,6.18,6.18,6.18,6.18,106400.0,4.1519,4.1519,4.1519,4.1519,106400.0
2009-10-29 12:00:00,6.18,6.18,6.18,6.18,104400.0,4.1519,4.1519,4.1519,4.1519,104400.0
2009-10-29 12:05:00,6.18,6.18,6.16,6.16,101200.0,4.1519,4.1519,4.1384,4.1384,101200.0
2009-10-29 12:10:00,6.16,6.16,6.15,6.15,80000.0,4.1384,4.1384,4.1317,4.1317,80000.0
2009-10-29 12:15:00,6.15,6.16,6.15,6.15,84800.0,4.1317,4.1384,4.1317,4.1317,84800.0
2009-10-29 12:20:00,6.15,6.15,6.14,6.15,145200.0,4.1317,4.1317,4.125,4.1317,145200.0
2009-10-29 12:25:00,6.15,6.17,6.15,6.15,115200.0,4.1317,4.1451,4.1317,4.1317,115200.0
2009-10-29 12:30:00,6.15,6.16,6.15,6.15,120800.0,4.1317,4.1384,4.1317,4.1317,120800.0
2009-10-29 12:35:00,6.15,6.17,6.15,6.16,172000.0,4.1317,4.1451,4.1317,4.1384,172000.0
2009-10-29 12:40:00,6.16,6.17,6.16,6.16,68400.0,4.1384,4.1451,4.1384,4.1384,68400.0
2009-10-29 12:45:00,6.16,6.18,6.16,6.18,194400.0,4.1384,4.1519,4.1384,4.1519,194400.0
2009-10-29 12:50:00,6.18,6.18,6.17,6.18,195200.0,4.1519,4.1519,4.1451,4.1519,195200.0
2009-10-29 12:55:00,6.17,6.18,6.17,6.18,175600.0,4.1451,4.1519,4.1451,4.1519,175600.0
2009-10-29 13:00:00,6.18,6.18,6.16,6.16,182800.0,4.1519,4.1519,4.1384,4.1384,182800.0
2009-10-29 13:05:00,6.16,6.17,6.16,6.17,65600.0,4.1384,4.1451,4.1384,4.1451,65600.0
2009-10-29 13:10:00,6.17,6.17,6.16,6.16,56000.0,4.1451,4.1451,4.1384,4.1384,56000.0
2009-10-29 13:15:00,6.16,6.16,6.15,6.16,139600.0,4.1384,4.1384,4.1317,4.1384,139600.0
2009-10-29 13:20:00,6.16,6.17,6.16,6.16,79200.0,4.1384,4.1451,4.1384,4.1384,79200.0
2009-10-29 13:25:00,6.16,6.17,6.16,6.16,216000.0,4.1384,4.1451,4.1384,4.1384,216000.0
2009-10-29 13:30:00,6.17,6.17,6.16,6.16,119200.0,4.1451,4.1451,4.1384,4.1384,119200.0
2009-10-29 13:35:00,6.16,6.17,6.16,6.16,106400.0,4.1384,4.1451,4.1384,4.1384,106400.0
2009-10-29 13:40:00,6.17,6.17,6.16,6.17,120000.0,4.1451,4.1451,4.1384,4.1451,120000.0
2009-10-29 13:45:00,6.17,6.17,6.16,6.16,89200.0,4.1451,4.1451,4.1384,4.1384,89200.0
2009-10-29 13:50:00,6.16,6.17,6.16,6.17,136000.0,4.1384,4.1451,4.1384,4.1451,136000.0
2009-10-29 13:55:00,6.16,6.17,6.16,6.17,138400.0,4.1384,4.1451,4.1384,4.1451,138400.0
2009-10-29 14:00:00,6.16,6.17,6.16,6.16,80800.0,4.1384,4.1451,4.1384,4.1384,80800.0
2009-10-29 14:05:00,6.16,6.17,6.15,6.16,93200.0,4.1384,4.1451,4.1317,4.1384,93200.0
2009-10-29 14:10:00,6.16,6.16,6.15,6.15,75200.0,4.1384,4.1384,4.1317,4.1317,75200.0
2009-10-29 14:15:00,6.15,6.16,6.15,6.15,74800.0,4.1317,4.1384,4.1317,4.1317,74800.0
2009-10-29 14:20:00,6.15,6.15,6.15,6.15,56000.0,4.1317,4.1317,4.1317,4.1317,56000.0
2009-10-29 14:25:00,6.15,6.16,6.14,6.15,147200.0,4.1317,4.1384,4.125,4.1317,147200.0
2009-10-29 14:30:00,6.15,6.16,6.15,6.16,112400.0,4.1317,4.1384,4.1317,4.1384,112400.0
2009-10-29 14:35:00,6.16,6.16,6.15,6.15,72000.0,4.1384,4.1384,4.1317,4.1317,72000.0
2009-10-29 14:40:00,6.15,6.17,6.15,6.17,132000.0,4.1317,4.1451,4.1317,4.1451,132000.0
2009-10-29 14:45:00,6.17,6.17,6.17,6.17,45600.0,4.1451,4.1451,4.1451,4.1451,45600.0
2009-10-29 14:50:00,6.17,6.18,6.17,6.17,110000.0,4.1451,4.1519,4.1451,4.1451,110000.0
2009-10-29 14:55:00,6.17,6.18,6.17,6.18,82400.0,4.1451,4.1519,4.1451,4.1519,82400.0
2009-10-29 15:00:00,6.18,6.18,6.18,6.18,62800.0,4.1519,4.1519,4.1519,4.1519,62800.0
2009-10-29 15:05:00,6.18,6.18,6.17,6.18,203600.0,4.1519,4.1519,4.1451,4.1519,203600.0
2009-10-29 15:10:00,6.18,6.18,6.18,6.18,108000.0,4.1519,4.1519,4.1519,4.1519,108000.0
2009-10-29 15:15:00,6.18,6.18,6.17,6.17,121200.0,4.1519,4.1519,4.1451,4.1451,121200.0
2009-10-29 15:20:00,6.18,6.18,6.17,6.17,224400.0,4.1519,4.1519,4.1451,4.1451,224400.0
2009-10-29 15:25:00,6.17,6.18,6.17,6.18,290400.0,4.1451,4.1519,4.1451,4.1519,290400.0
2009-10-29 15:30:00,6.18,6.18,6.17,6.18,328800.0,4.1519,4.1519,4.1451,4.1519,328800.0
2009-10-29 15:35:00,6.18,6.18,6.17,6.17,157200.0,4.1519,4.1519,4.1451,4.1451,157200.0
2009-10-29 15:40:00,6.17,6.17,6.14,6.14,265200.0,4.1451,4.1451,4.125,4.125,265200.0
2009-10-29 15:45:00,6.14,6.14,6.13,6.14,430400.0,4.125,4.125,4.1183,4.125,430400.0
2009-10-29 15:50:00,6.14,6.14,6.13,6.13,398400.0,4.125,4.125,4.1183,4.1183,398400.0
2009-10-29 15:55:00,6.13,6.13,6.13,6.13,1250800.0,4.1183,4.1183,4.1183,4.1183,1250800.0
2009-10-30 09:30:00,6.11,6.11,6.07,6.07,135200.0,4.1048,4.1048,4.078,4.078,135200.0
2009-10-30 09:35:00,6.07,6.09,6.07,6.08,133600.0,4.078,4.0914,4.078,4.0847,133600.0
2009-10-30 09:40:00,6.08,6.08,6.0,6.06,697600.0,4.0847,4.0847,4.0309,4.0712,697600.0
2009-10-30 09:45:00,6.08,6.09,6.03,6.06,302800.0,4.0847,4.0914,4.0511,4.0712,302800.0
2009-10-30 09:50:00,6.06,6.06,6.02,6.02,166000.0,4.0712,4.0712,4.0444,4.0444,166000.0
2009-10-30 09:55:00,6.02,6.05,6.01,6.02,160800.0,4.0444,4.0645,4.0377,4.0444,160800.0
2009-10-30 10:00:00,6.02,6.06,6.01,6.04,232800.0,4.0444,4.0712,4.0377,4.0578,232800.0
2009-10-30 10:05:00,6.03,6.06,6.03,6.05,82800.0,4.0511,4.0712,4.0511,4.0645,82800.0
2009-10-30 10:10:00,6.05,6.07,6.04,6.06,80000.0,4.0645,4.078,4.0578,4.0712,80000.0
2009-10-30 10:15:00,6.06,6.06,6.03,6.03,178800.0,4.0712,4.0712,4.0511,4.0511,178800.0
2009-10-30 10:20:00,6.03,6.04,6.02,6.02,183200.0,4.0511,4.0578,4.0444,4.0444,183200.0
2009-10-30 10:25:00,6.02,6.02,6.0,6.01,235200.0,4.0444,4.0444,4.0309,4.0377,235200.0
2009-10-30 10:30:00,6.01,6.03,6.01,6.02,372400.0,4.0377,4.0511,4.0377,4.0444,372400.0
2009-10-30 10:35:00,6.02,6.04,6.01,6.04,327600.0,4.0444,4.0578,4.0377,4.0578,327600.0
2009-10-30 10:40:00,6.04,6.06,6.04,6.06,686800.0,4.0578,4.0712,4.0578,4.0712,686800.0
2009-10-30 10:45:00,6.06,6.07,6.05,6.05,244800.0,4.0712,4.078,4.0645,4.0645,244800.0
2009-10-30 10:50:00,6.05,6.06,6.05,6.06,104400.0,4.0645,4.0712,4.0645,4.0712,104400.0
2009-10-30 10:55:00,6.06,6.08,6.05,6.07,150800.0,4.0712,4.0847,4.0645,4.078,150800.0
2009-10-30 11:00:00,6.07,6.09,6.07,6.08,181200.0,4.078,4.0914,4.078,4.0847,181200.0
2009-10-30 11:05:00,6.08,6.08,6.06,6.07,197200.0,4.0847,4.0847,4.0712,4.078,197200.0
2009-10-30 11:10:00,6.07,6.09,6.07,6.09,152400.0,4.078,4.0914,4.078,4.0914,152400.0
2009-10-30 11:15:00,6.08,6.09,6.07,6.08,190800.0,4.0847,4.0914,4.078,4.0847,190800.0
2009-10-30 11:20:00,6.08,6.1,6.08,6.08,360800.0,4.0847,4.0981,4.0847,4.0847,360800.0
2009-10-30 11:25:00,6.08,6.1,6.08,6.1,223600.0,4.0847,4.0981,4.0847,4.0981,223600.0
2009-10-30 11:30:00,6.1,6.11,6.09,6.1,212000.0,4.0981,4.1048,4.0914,4.0981,212000.0
2009-10-30 11:35:00,6.1,6.1,6.08,6.09,390800.0,4.0981,4.0981,4.0847,4.0914,390800.0
2009-10-30 11:40:00,6.09,6.1,6.08,6.1,248400.0,4.0914,4.0981,4.0847,4.0981,248400.0
2009-10-30 11:45:00,6.09,6.1,6.09,6.09,219200.0,4.0914,4.0981,4.0914,4.0914,219200.0
2009-10-30 11:50:00,6.09,6.1,6.08,6.09,482400.0,4.0914,4.0981,4.0847,4.0914,482400.0
2009-10-30 11:55:00,6.09,6.1,6.08,6.1,453600.0,4.0914,4.0981,4.0847,4.0981,453600.0
2009-10-30 12:00:00,6.1,6.1,6.08,6.09,229600.0,4.0981,4.0981,4.0847,4.0914,229600.0
2009-10-30 12:05:00,6.09,6.11,6.08,6.1,472000.0,4.0914,4.1048,4.0847,4.0981,472000.0
2009-10-30 12:10:00,6.1,6.11,6.1,6.1,244400.0,4.0981,4.1048,4.0981,4.0981,244400.0
2009-10-30 12:15:00,6.11,6.11,6.1,6.11,263200.0,4.1048,4.1048,4.0981,4.1048,263200.0
2009-10-30 12:20:00,6.11,6.13,6.11,6.12,224800.0,4.1048,4.1183,4.1048,4.1116,224800.0
2009-10-30 12:25:00,6.12,6.12,6.08,6.08,285600.0,4.1116,4.1116,4.0847,4.0847,285600.0
2009-10-30 12:30:00,6.08,6.09,6.06,6.08,235600.0,4.0847,4.0914,4.0712,4.0847,235600.0
2009-10-30 12:35:00,6.08,6.08,6.06,6.08,155600.0,4.0847,4.0847,4.0712,4.0847,155600.0
2009-10-30 12:40:00,6.07,6.07,6.05,6.05,98000.0,4.078,4.078,4.0645,4.0645,98000.0
2009-10-30 12:45:00,6.05,6.06,6.03,6.05,416000.0,4.0645,4.0712,4.0511,4.0645,416000.0
2009-10-30 12:50:00,6.05,6.06,6.05,6.05,240400.0,4.0645,4.0712,4.0645,4.0645,240400.0
2009-10-30 12:55:00,6.05,6.07,6.03,6.03,370400.0,4.0645,4.078,4.0511,4.0511,370400.0
2009-10-30 13:00:00,6.03,6.04,6.03,6.03,136000.0,4.0511,4.0578,4.0511,4.0511,136000.0
2009-10-30 13:05:00,6.03,6.05,6.03,6.05,312400.0,4.0511,4.0645,4.0511,4.0645,312400.0
2009-10-30 13:10:00,6.05,6.07,6.05,6.06,326400.0,4.0645,4.078,4.0645,4.0712,326400.0
2009-10-30 13:15:00,6.06,6.06,6.04,6.05,255200.0,4.0712,4.0712,4.0578,4.0645,255200.0
2009-10-30 13:20:00,6.05,6.05,6.03,6.04,348400.0,4.0645,4.0645,4.0511,4.0578,348400.0
2009-10-30 13:25:00,6.04,6.04,6.04,6.04,240000.0,4.0578,4.0578,4.0578,4.0578,240000.0
2009-10-30 13:30:00,6.04,6.05,6.03,6.03,405200.0,4.0578,4.0645,4.0511,4.0511,405200.0
2009-10-30 13:35:00,6.03,6.05,6.03,6.05,438800.0,4.0511,4.0645,4.0511,4.0645,438800.0
2009-10-30 13:40:00,6.04,6.05,6.03,6.04,191200.0,4.0578,4.0645,4.0511,4.0578,191200.0
2009-10-30 13:45:00,6.04,6.05,6.04,6.04,136800.0,4.0578,4.0645,4.0578,4.0578,136800.0
2009-10-30 13:50:00,6.04,6.05,6.03,6.04,182400.0,4.0578,4.0645,4.0511,4.0578,182400.0
2009-10-30 13:55:00,6.04,6.04,6.03,6.04,174800.0,4.0578,4.0578,4.0511,4.0578,174800.0
2009-10-30 14:00:00,6.04,6.07,6.03,6.06,283200.0,4.0578,4.078,4.0511,4.0712,283200.0
2009-10-30 14:05:00,6.06,6.08,6.06,6.07,218400.0,4.0712,4.0847,4.0712,4.078,218400.0
2009-10-30 14:10:00,6.06,6.07,6.06,6.06,75600.0,4.0712,4.078,4.0712,4.0712,75600.0
2009-10-30 14:15:00,6.06,6.08,6.06,6.08,290400.0,4.0712,4.0847,4.0712,4.0847,290400.0
2009-10-30 14:20:00,6.08,6.08,6.06,6.07,183200.0,4.0847,4.0847,4.0712,4.078,183200.0
2009-10-30 14:25:00,6.07,6.09,6.07,6.08,183600.0,4.078,4.0914,4.078,4.0847,183600.0
2009-10-30 14:30:00,6.08,6.09,6.08,6.09,296800.0,4.0847,4.0914,4.0847,4.0914,296800.0
2009-10-30 14:35:00,6.09,6.09,6.07,6.09,220800.0,4.0914,4.0914,4.078,4.0914,220800.0
2009-10-30 14:40:00,6.08,6.09,6.08,6.08,264800.0,4.0847,4.0914,4.0847,4.0847,264800.0
2009-10-30 14:45:00,6.08,6.1,6.08,6.08,339600.0,4.0847,4.0981,4.0847,4.0847,339600.0
2009-10-30 14:50:00,6.08,6.09,6.06,6.08,386000.0,4.0847,4.0914,4.0712,4.0847,386000.0
2009-10-30 14:55:00,6.08,6.1,6.08,6.1,344400.0,4.0847,4.0981,4.0847,4.0981,344400.0
2009-10-30 15:00:00,6.1,6.1,6.09,6.09,542000.0,4.0981,4.0981,4.0914,4.0914,542000.0
2009-10-30 15:05:00,6.09,6.1,6.07,6.08,630400.0,4.0914,4.0981,4.078,4.0847,630400.0
2009-10-30 15:10:00,6.08,6.1,6.08,6.09,496800.0,4.0847,4.0981,4.0847,4.0914,496800.0
2009-10-30 15:15:00,6.09,6.1,6.08,6.09,401200.0,4.0914,4.0981,4.0847,4.0914,401200.0
2009-10-30 15:20:00,6.09,6.11,6.08,6.1,422000.0,4.0914,4.1048,4.0847,4.0981,422000.0
2009-10-30 15:25:00,6.1,6.11,6.08,6.11,409600.0,4.0981,4.1048,4.0847,4.1048,409600.0
2009-10-30 15:30:00,6.11,6.13,6.11,6.12,522400.0,4.1048,4.1183,4.1048,4.1116,522400.0
2009-10-30 15:35:00,6.12,6.12,6.09,6.1,508400.0,4.1116,4.1116,4.0914,4.0981,508400.0
2009-10-30 15:40:00,6.1,6.11,6.09,6.1,630800.0,4.0981,4.1048,4.0914,4.0981,630800.0
2009-10-30 15:45:00,6.1,6.12,6.08,6.12,790400.0,4.0981,4.1116,4.0847,4.1116,790400.0
2009-10-30 15:50:00,6.12,6.12,6.07,6.08,616400.0,4.1116,4.1116,4.078,4.0847,616400.0
2009-10-30 15:55:00,6.07,6.08,6.07,6.07,835600.0,4.078,4.0847,4.078,4.078,835600.0
2009-11-02 09:30:00,6.11,6.15,6.1,6.11,217200.0,4.1048,4.1317,4.0981,4.1048,217200.0
2009-11-02 09:35:00,6.1,6.1,6.06,6.06,173200.0,4.0981,4.0981,4.0712,4.0712,173200.0
2009-11-02 09:40:00,6.06,6.08,6.03,6.06,314400.0,4.0712,4.0847,4.0511,4.0712,314400.0
2009-11-02 09:45:00,6.06,6.06,6.01,6.02,260000.0,4.0712,4.0712,4.0377,4.0444,260000.0
2009-11-02 09:50:00,6.02,6.07,6.01,6.06,182400.0,4.0444,4.078,4.0377,4.0712,182400.0
2009-11-02 09:55:00,6.06,6.07,6.05,6.07,198000.0,4.0712,4.078,4.0645,4.078,198000.0
2009-11-02 10:00:00,6.07,6.15,6.07,6.15,283200.0,4.078,4.1317,4.078,4.1317,283200.0
2009-11-02 10:05:00,6.15,6.16,6.08,6.08,244400.0,4.1317,4.1384,4.0847,4.0847,244400.0
2009-11-02 10:10:00,6.08,6.13,6.08,6.12,341600.0,4.0847,4.1183,4.0847,4.1116,341600.0
2009-11-02 10:15:00,6.12,6.14,6.1,6.12,265200.0,4.1116,4.125,4.0981,4.1116,265200.0
2009-11-02 10:20:00,6.12,6.13,6.1,6.12,177600.0,4.1116,4.1183,4.0981,4.1116,177600.0
2009-11-02 10:25:00,6.12,6.15,6.11,6.14,2175200.0,4.1116,4.1317,4.1048,4.125,2175200.0
2009-11-02 10:30:00,6.15,6.16,6.14,6.14,206800.0,4.1317,4.1384,4.125,4.125,206800.0
2009-11-02 10:35:00,6.14,6.15,6.13,6.14,184400.0,4.125,4.1317,4.1183,4.125,184400.0
2009-11-02 10:40:00,6.15,6.15,6.13,6.13,211600.0,4.1317,4.1317,4.1183,4.1183,211600.0
2009-11-02 10:45:00,6.13,6.15,6.12,6.14,394000.0,4.1183,4.1317,4.1116,4.125,394000.0
2009-11-02 10:50:00,6.15,6.15,6.12,6.13,77600.0,4.1317,4.1317,4.1116,4.1183,77600.0
2009-11-02 10:55:00,6.14,6.14,6.08,6.09,159200.0,4.125,4.125,4.0847,4.0914,159200.0
2009-11-02 11:00:00,6.09,6.1,6.08,6.09,100400.0,4.0914,4.0981,4.0847,4.0914,100400.0
2009-11-02 11:05:00,6.09,6.11,6.09,6.1,119600.0,4.0914,4.1048,4.0914,4.0981,119600.0
2009-11-02 11:10:00,6.11,6.14,6.09,6.13,154000.0,4.1048,4.125,4.0914,4.1183,154000.0
2009-11-02 11:15:00,6.13,6.13,6.12,6.13,81600.0,4.1183,4.1183,4.1116,4.1183,81600.0
2009-11-02 11:20:00,6.13,6.15,6.13,6.14,88800.0,4.1183,4.1317,4.1183,4.125,88800.0
2009-11-02 11:25:00,6.14,6.14,6.09,6.1,146800.0,4.125,4.125,4.0914,4.0981,146800.0
2009-11-02 11:30:00,6.1,6.12,6.1,6.12,60000.0,4.0981,4.1116,4.0981,4.1116,60000.0
2009-11-02 11:35:00,6.12,6.12,6.1,6.1,70000.0,4.1116,4.1116,4.0981,4.0981,70000.0
2009-11-02 11:40:00,6.1,6.11,6.1,6.11,47200.0,4.0981,4.1048,4.0981,4.1048,47200.0
2009-11-02 11:45:00,6.11,6.11,6.1,6.11,74000.0,4.1048,4.1048,4.0981,4.1048,74000.0
2009-11-02 11:50:00,6.11,6.11,6.08,6.09,62800.0,4.1048,4.1048,4.0847,4.0914,62800.0
2009-11-02 11:55:00,6.09,6.11,6.08,6.09,100000.0,4.0914,4.1048,4.0847,4.0914,100000.0
2009-11-02 12:00:00,6.09,6.1,6.08,6.09,45600.0,4.0914,4.0981,4.0847,4.0914,45600.0
2009-11-02 12:05:00,6.09,6.09,6.08,6.09,52800.0,4.0914,4.0914,4.0847,4.0914,52800.0
2009-11-02 12:10:00,6.09,6.1,6.09,6.1,46400.0,4.0914,4.0981,4.0914,4.0981,46400.0
2009-11-02 12:15:00,6.1,6.1,6.08,6.1,197200.0,4.0981,4.0981,4.0847,4.0981,197200.0
2009-11-02 12:20:00,6.1,6.11,6.09,6.11,126800.0,4.0981,4.1048,4.0914,4.1048,126800.0
2009-11-02 12:25:00,6.11,6.11,6.09,6.09,44400.0,4.1048,4.1048,4.0914,4.0914,44400.0
2009-11-02 12:30:00,6.09,6.1,6.07,6.07,57600.0,4.0914,4.0981,4.078,4.078,57600.0
2009-11-02 12:35:00,6.07,6.08,6.07,6.07,73200.0,4.078,4.0847,4.078,4.078,73200.0
2009-11-02 12:40:00,6.07,6.07,6.06,6.06,132000.0,4.078,4.078,4.0712,4.0712,132000.0
2009-11-02 12:45:00,6.06,6.07,6.05,6.07,135200.0,4.0712,4.078,4.0645,4.078,135200.0
2009-11-02 12:50:00,6.07,6.08,6.03,6.05,399200.0,4.078,4.0847,4.0511,4.0645,399200.0
2009-11-02 12:55:00,6.05,6.06,6.01,6.01,197600.0,4.0645,4.0712,4.0377,4.0377,197600.0
2009-11-02 13:00:00,6.01,6.07,6.01,6.07,242800.0,4.0377,4.078,4.0377,4.078,242800.0
2009-11-02 13:05:00,6.07,6.07,6.05,6.07,62800.0,4.078,4.078,4.0645,4.078,62800.0
2009-11-02 13:10:00,6.07,6.08,6.06,6.06,109600.0,4.078,4.0847,4.0712,4.0712,109600.0
2009-11-02 13:15:00,6.06,6.09,6.05,6.08,168000.0,4.0712,4.0914,4.0645,4.0847,168000.0
2009-11-02 13:20:00,6.08,6.09,6.07,6.08,70800.0,4.0847,4.0914,4.078,4.0847,70800.0
2009-11-02 13:25:00,6.08,6.08,6.07,6.07,55600.0,4.0847,4.0847,4.078,4.078,55600.0
2009-11-02 13:30:00,6.07,6.07,6.04,6.04,138000.0,4.078,4.078,4.0578,4.0578,138000.0
2009-11-02 13:35:00,6.04,6.05,6.03,6.03,134800.0,4.0578,4.0645,4.0511,4.0511,134800.0
2009-11-02 13:40:00,6.03,6.04,6.02,6.04,178400.0,4.0511,4.0578,4.0444,4.0578,178400.0
2009-11-02 13:45:00,6.04,6.04,6.0,6.01,574000.0,4.0578,4.0578,4.0309,4.0377,574000.0
2009-11-02 13:50:00,6.01,6.01,5.98,5.98,257200.0,4.0377,4.0377,4.0175,4.0175,257200.0
2009-11-02 13:55:00,5.98,5.99,5.97,5.97,127200.0,4.0175,4.0242,4.0108,4.0108,127200.0
2009-11-02 14:00:00,5.97,5.98,5.96,5.97,183200.0,4.0108,4.0175,4.0041,4.0108,183200.0
2009-11-02 14:05:00,5.97,5.98,5.95,5.97,145600.0,4.0108,4.0175,3.9973,4.0108,145600.0
2009-11-02 14:10:00,5.97,5.98,5.96,5.97,178800.0,4.0108,4.0175,4.0041,4.0108,178800.0
2009-11-02 14:15:00,5.97,5.98,5.96,5.97,126400.0,4.0108,4.0175,4.0041,4.0108,126400.0
2009-11-02 14:20:00,5.97,6.0,5.97,6.0,200000.0,4.0108,4.0309,4.0108,4.0309,200000.0
2009-11-02 14:25:00,6.0,6.02,5.99,6.02,93200.0,4.0309,4.0444,4.0242,4.0444,93200.0
2009-11-02 14:30:00,6.02,6.03,6.01,6.02,240400.0,4.0444,4.0511,4.0377,4.0444,240400.0
2009-11-02 14:35:00,6.02,6.02,6.0,6.01,287200.0,4.0444,4.0444,4.0309,4.0377,287200.0
2009-11-02 14:40:00,6.01,6.03,6.01,6.01,142000.0,4.0377,4.0511,4.0377,4.0377,142000.0
2009-11-02 14:45:00,6.02,6.03,6.0,6.0,125600.0,4.0444,4.0511,4.0309,4.0309,125600.0
2009-11-02 14:50:00,6.0,6.02,6.0,6.01,174000.0,4.0309,4.0444,4.0309,4.0377,174000.0
2009-11-02 14:55:00,6.01,6.01,5.97,5.99,261600.0,4.0377,4.0377,4.0108,4.0242,261600.0
2009-11-02 15:00:00,6.0,6.02,5.99,6.0,173600.0,4.0309,4.0444,4.0242,4.0309,173600.0
2009-11-02 15:05:00,6.0,6.01,5.98,5.99,188000.0,4.0309,4.0377,4.0175,4.0242,188000.0
2009-11-02 15:10:00,5.99,6.01,5.98,6.0,241600.0,4.0242,4.0377,4.0175,4.0309,241600.0
2009-11-02 15:15:00,6.0,6.0,5.98,5.98,273600.0,4.0309,4.0309,4.0175,4.0175,273600.0
2009-11-02 15:20:00,5.98,6.0,5.97,5.99,218400.0,4.0175,4.0309,4.0108,4.0242,218400.0
2009-11-02 15:25:00,5.99,6.0,5.98,6.0,164000.0,4.0242,4.0309,4.0175,4.0309,164000.0
2009-11-02 15:30:00,6.0,6.02,6.0,6.01,188000.0,4.0309,4.0444,4.0309,4.0377,188000.0
2009-11-02 15:35:00,6.01,6.03,6.01,6.03,298000.0,4.0377,4.0511,4.0377,4.0511,298000.0
2009-11-02 15:40:00,6.03,6.05,6.03,6.04,257600.0,4.0511,4.0645,4.0511,4.0578,257600.0
2009-11-02 15:45:00,6.04,6.05,6.03,6.04,279600.0,4.0578,4.0645,4.0511,4.0578,279600.0
2009-11-02 15:50:00,6.04,6.05,6.04,6.04,296000.0,4.0578,4.0645,4.0578,4.0578,296000.0
2009-11-02 15:55:00,6.04,6.05,6.04,6.04,325600.0,4.0578,4.0645,4.0578,4.0578,325600.0
2009-11-03 09:30:00,6.02,6.03,5.98,6.0,162000.0,4.0444,4.0511,4.0175,4.0309,162000.0
2009-11-03 09:35:00,6.0,6.05,6.0,6.03,126800.0,4.0309,4.0645,4.0309,4.0511,126800.0
2009-11-03 09:40:00,6.03,6.09,6.03,6.06,77600.0,4.0511,4.0914,4.0511,4.0712,77600.0
2009-11-03 09:45:00,6.07,6.07,6.01,6.01,84400.0,4.078,4.078,4.0377,4.0377,84400.0
2009-11-03 09:50:00,6.01,6.06,6.0,6.03,151600.0,4.0377,4.0712,4.0309,4.0511,151600.0
2009-11-03 09:55:00,6.03,6.08,6.03,6.06,100800.0,4.0511,4.0847,4.0511,4.0712,100800.0
2009-11-03 10:00:00,6.06,6.07,6.02,6.07,129600.0,4.0712,4.078,4.0444,4.078,129600.0
2009-11-03 10:05:00,6.07,6.07,6.03,6.03,132400.0,4.078,4.078,4.0511,4.0511,132400.0
2009-11-03 10:10:00,6.03,6.04,6.0,6.0,256000.0,4.0511,4.0578,4.0309,4.0309,256000.0
2009-11-03 10:15:00,6.0,6.02,5.98,6.0,130400.0,4.0309,4.0444,4.0175,4.0309,130400.0
2009-11-03 10:20:00,6.0,6.0,5.96,5.97,280800.0,4.0309,4.0309,4.0041,4.0108,280800.0
2009-11-03 10:25:00,5.97,5.98,5.93,5.95,305200.0,4.0108,4.0175,3.9839,3.9973,305200.0
2009-11-03 10:30:00,5.95,5.98,5.94,5.97,253600.0,3.9973,4.0175,3.9906,4.0108,253600.0
2009-11-03 10:35:00,5.98,5.98,5.93,5.94,333200.0,4.0175,4.0175,3.9839,3.9906,333200.0
2009-11-03 10:40:00,5.94,5.96,5.94,5.96,137600.0,3.9906,4.0041,3.9906,4.0041,137600.0
2009-11-03 10:45:00,5.96,5.98,5.95,5.97,206800.0,4.0041,4.0175,3.9973,4.0108,206800.0
2009-11-03 10:50:00,5.97,5.98,5.96,5.97,100000.0,4.0108,4.0175,4.0041,4.0108,100000.0
2009-11-03 10:55:00,5.97,5.98,5.96,5.97,162400.0,4.0108,4.0175,4.0041,4.0108,162400.0
2009-11-03 11:00:00,5.97,6.0,5.97,5.99,176000.0,4.0108,4.0309,4.0108,4.0242,176000.0
2009-11-03 11:05:00,5.99,6.0,5.97,5.97,126000.0,4.0242,4.0309,4.0108,4.0108,126000.0
2009-11-03 11:10:00,5.97,5.98,5.96,5.98,241600.0,4.0108,4.0175,4.0041,4.0175,241600.0
2009-11-03 11:15:00,5.98,5.98,5.94,5.95,232400.0,4.0175,4.0175,3.9906,3.9973,232400.0
2009-11-03 11:20:00,5.95,5.98,5.95,5.98,190400.0,3.9973,4.0175,3.9973,4.0175,190400.0
2009-11-03 11:25:00,5.97,5.98,5.94,5.95,146400.0,4.0108,4.0175,3.9906,3.9973,146400.0
2009-11-03 11:30:00,5.95,5.97,5.94,5.95,99200.0,3.9973,4.0108,3.9906,3.9973,99200.0
2009-11-03 11:35:00,5.95,5.95,5.93,5.94,138000.0,3.9973,3.9973,3.9839,3.9906,138000.0
2009-11-03 11:40:00,5.94,5.95,5.92,5.92,117600.0,3.9906,3.9973,3.9772,3.9772,117600.0
2009-11-03 11:45:00,5.92,5.94,5.91,5.94,108800.0,3.9772,3.9906,3.9705,3.9906,108800.0
2009-11-03 11:50:00,5.93,5.95,5.93,5.95,94400.0,3.9839,3.9973,3.9839,3.9973,94400.0
2009-11-03 11:55:00,5.95,5.96,5.94,5.95,61200.0,3.9973,4.0041,3.9906,3.9973,61200.0
2009-11-03 12:00:00,5.95,5.96,5.94,5.95,85200.0,3.9973,4.0041,3.9906,3.9973,85200.0
2009-11-03 12:05:00,5.95,5.97,5.93,5.97,96400.0,3.9973,4.0108,3.9839,4.0108,96400.0
2009-11-03 12:10:00,5.97,5.97,5.94,5.95,104400.0,4.0108,4.0108,3.9906,3.9973,104400.0
2009-11-03 12:15:00,5.95,5.95,5.93,5.93,73600.0,3.9973,3.9973,3.9839,3.9839,73600.0
2009-11-03 12:20:00,5.93,5.96,5.93,5.96,92400.0,3.9839,4.0041,3.9839,4.0041,92400.0
2009-11-03 12:25:00,5.96,5.97,5.95,5.95,91200.0,4.0041,4.0108,3.9973,3.9973,91200.0
2009-11-03 12:30:00,5.95,5.97,5.95,5.97,57200.0,3.9973,4.0108,3.9973,4.0108,57200.0
2009-11-03 12:35:00,5.97,6.0,5.97,5.98,119600.0,4.0108,4.0309,4.0108,4.0175,119600.0
2009-11-03 12:40:00,5.99,5.99,5.98,5.99,74000.0,4.0242,4.0242,4.0175,4.0242,74000.0
2009-11-03 12:45:00,5.99,5.99,5.97,5.97,138000.0,4.0242,4.0242,4.0108,4.0108,138000.0
2009-11-03 12:50:00,5.98,5.98,5.97,5.97,91600.0,4.0175,4.0175,4.0108,4.0108,91600.0
2009-11-03 12:55:00,5.97,5.99,5.97,5.97,80400.0,4.0108,4.0242,4.0108,4.0108,80400.0
2009-11-03 13:00:00,5.97,5.97,5.96,5.97,98400.0,4.0108,4.0108,4.0041,4.0108,98400.0
2009-11-03 13:05:00,5.97,6.0,5.97,5.98,85200.0,4.0108,4.0309,4.0108,4.0175,85200.0
2009-11-03 13:10:00,5.98,5.99,5.96,5.99,73600.0,4.0175,4.0242,4.0041,4.0242,73600.0
2009-11-03 13:15:00,5.98,5.99,5.97,5.97,209600.0,4.0175,4.0242,4.0108,4.0108,209600.0
2009-11-03 13:20:00,5.97,5.97,5.95,5.96,162800.0,4.0108,4.0108,3.9973,4.0041,162800.0
2009-11-03 13:25:00,5.96,5.96,5.94,5.96,254800.0,4.0041,4.0041,3.9906,4.0041,254800.0
2009-11-03 13:30:00,5.96,5.96,5.96,5.96,153600.0,4.0041,4.0041,4.0041,4.0041,153600.0
2009-11-03 13:35:00,5.96,5.97,5.96,5.97,131600.0,4.0041,4.0108,4.0041,4.0108,131600.0
2009-11-03 13:40:00,5.96,5.97,5.96,5.96,121200.0,4.0041,4.0108,4.0041,4.0041,121200.0
2009-11-03 13:45:00,5.96,5.97,5.95,5.97,71600.0,4.0041,4.0108,3.9973,4.0108,71600.0
2009-11-03 13:50:00,5.97,5.98,5.96,5.96,86000.0,4.0108,4.0175,4.0041,4.0041,86000.0
2009-11-03 13:55:00,5.96,5.99,5.96,5.98,167600.0,4.0041,4.0242,4.0041,4.0175,167600.0
2009-11-03 14:00:00,5.98,6.0,5.98,5.99,122400.0,4.0175,4.0309,4.0175,4.0242,122400.0
2009-11-03 14:05:00,5.99,6.0,5.99,6.0,68800.0,4.0242,4.0309,4.0242,4.0309,68800.0
2009-11-03 14:10:00,6.0,6.0,5.98,5.98,148400.0,4.0309,4.0309,4.0175,4.0175,148400.0
2009-11-03 14:15:00,5.99,5.99,5.98,5.98,111200.0,4.0242,4.0242,4.0175,4.0175,111200.0
2009-11-03 14:20:00,5.98,5.99,5.97,5.97,140400.0,4.0175,4.0242,4.0108,4.0108,140400.0
2009-11-03 14:25:00,5.97,5.99,5.97,5.98,87600.0,4.0108,4.0242,4.0108,4.0175,87600.0
2009-11-03 14:30:00,5.98,6.0,5.97,5.97,100400.0,4.0175,4.0309,4.0108,4.0108,100400.0
2009-11-03 14:35:00,5.97,5.97,5.96,5.97,84000.0,4.0108,4.0108,4.0041,4.0108,84000.0
2009-11-03 14:40:00,5.96,5.98,5.96,5.98,103200.0,4.0041,4.0175,4.0041,4.0175,103200.0
2009-11-03 14:45:00,5.97,5.99,5.97,5.98,140000.0,4.0108,4.0242,4.0108,4.0175,140000.0
2009-11-03 14:50:00,5.98,5.98,5.96,5.96,121200.0,4.0175,4.0175,4.0041,4.0041,121200.0
2009-11-03 14:55:00,5.96,5.98,5.95,5.97,273200.0,4.0041,4.0175,3.9973,4.0108,273200.0
2009-11-03 15:00:00,5.97,5.97,5.96,5.96,138000.0,4.0108,4.0108,4.0041,4.0041,138000.0
2009-11-03 15:05:00,5.96,5.98,5.95,5.96,216800.0,4.0041,4.0175,3.9973,4.0041,216800.0
2009-11-03 15:10:00,5.96,5.97,5.95,5.96,146000.0,4.0041,4.0108,3.9973,4.0041,146000.0
2009-11-03 15:15:00,5.96,5.98,5.96,5.98,147600.0,4.0041,4.0175,4.0041,4.0175,147600.0
2009-11-03 15:20:00,5.98,5.98,5.97,5.98,150800.0,4.0175,4.0175,4.0108,4.0175,150800.0
2009-11-03 15:25:00,5.98,5.99,5.97,5.99,108800.0,4.0175,4.0242,4.0108,4.0242,108800.0
2009-11-03 15:30:00,5.99,6.0,5.99,6.0,222000.0,4.0242,4.0309,4.0242,4.0309,222000.0
2009-11-03 15:35:00,6.0,6.0,5.99,6.0,111200.0,4.0309,4.0309,4.0242,4.0309,111200.0
2009-11-03 15:40:00,6.0,6.0,5.98,5.99,326000.0,4.0309,4.0309,4.0175,4.0242,326000.0
2009-11-03 15:45:00,5.99,6.0,5.99,6.0,320800.0,4.0242,4.0309,4.0242,4.0309,320800.0
2009-11-03 15:50:00,6.0,6.0,5.99,6.0,204400.0,4.0309,4.0309,4.0242,4.0309,204400.0
2009-11-03 15:55:00,6.0,6.0,5.99,6.0,369600.0,4.0309,4.0309,4.0242,4.0309,369600.0
2009-11-04 09:30:00,6.07,6.09,6.05,6.07,68000.0,4.078,4.0914,4.0645,4.078,68000.0
2009-11-04 09:35:00,6.07,6.07,6.04,6.05,89200.0,4.078,4.078,4.0578,4.0645,89200.0
2009-11-04 09:40:00,6.05,6.06,6.03,6.05,214400.0,4.0645,4.0712,4.0511,4.0645,214400.0
2009-11-04 09:45:00,6.04,6.07,6.03,6.06,386400.0,4.0578,4.078,4.0511,4.0712,386400.0
2009-11-04 09:50:00,6.05,6.06,6.02,6.02,139600.0,4.0645,4.0712,4.0444,4.0444,139600.0
2009-11-04 09:55:00,6.02,6.05,6.02,6.05,96000.0,4.0444,4.0645,4.0444,4.0645,96000.0
2009-11-04 10:00:00,6.04,6.08,6.02,6.07,204800.0,4.0578,4.0847,4.0444,4.078,204800.0
2009-11-04 10:05:00,6.07,6.07,6.05,6.07,153600.0,4.078,4.078,4.0645,4.078,153600.0
2009-11-04 10:10:00,6.07,6.07,6.05,6.06,123200.0,4.078,4.078,4.0645,4.0712,123200.0
2009-11-04 10:15:00,6.05,6.07,6.05,6.07,126400.0,4.0645,4.078,4.0645,4.078,126400.0
2009-11-04 10:20:00,6.07,6.07,6.07,6.07,177200.0,4.078,4.078,4.078,4.078,177200.0
2009-11-04 10:25:00,6.07,6.07,6.06,6.07,68400.0,4.078,4.078,4.0712,4.078,68400.0
2009-11-04 10:30:00,6.07,6.08,6.06,6.06,193600.0,4.078,4.0847,4.0712,4.0712,193600.0
2009-11-04 10:35:00,6.06,6.07,6.05,6.05,91600.0,4.0712,4.078,4.0645,4.0645,91600.0
2009-11-04 10:40:00,6.05,6.05,6.04,6.05,66400.0,4.0645,4.0645,4.0578,4.0645,66400.0
2009-11-04 10:45:00,6.05,6.06,6.05,6.06,110400.0,4.0645,4.0712,4.0645,4.0712,110400.0
2009-11-04 10:50:00,6.06,6.06,6.05,6.06,127600.0,4.0712,4.0712,4.0645,4.0712,127600.0
2009-11-04 10:55:00,6.06,6.06,6.06,6.06,71600.0,4.0712,4.0712,4.0712,4.0712,71600.0
2009-11-04 11:00:00,6.06,6.08,6.06,6.07,547600.0,4.0712,4.0847,4.0712,4.078,547600.0
2009-11-04 11:05:00,6.07,6.08,6.07,6.07,110800.0,4.078,4.0847,4.078,4.078,110800.0
2009-11-04 11:10:00,6.07,6.07,6.06,6.06,111200.0,4.078,4.078,4.0712,4.0712,111200.0
2009-11-04 11:15:00,6.06,6.06,6.05,6.05,62000.0,4.0712,4.0712,4.0645,4.0645,62000.0
2009-11-04 11:20:00,6.05,6.06,6.05,6.06,59600.0,4.0645,4.0712,4.0645,4.0712,59600.0
2009-11-04 11:25:00,6.06,6.06,6.06,6.06,62400.0,4.0712,4.0712,4.0712,4.0712,62400.0
2009-11-04 11:30:00,6.06,6.06,6.05,6.05,106000.0,4.0712,4.0712,4.0645,4.0645,106000.0
2009-11-04 11:35:00,6.05,6.06,6.05,6.05,92400.0,4.0645,4.0712,4.0645,4.0645,92400.0
2009-11-04 11:40:00,6.05,6.05,6.05,6.05,38000.0,4.0645,4.0645,4.0645,4.0645,38000.0
2009-11-04 11:45:00,6.05,6.06,6.04,6.05,107600.0,4.0645,4.0712,4.0578,4.0645,107600.0
2009-11-04 11:50:00,6.05,6.06,6.05,6.06,50800.0,4.0645,4.0712,4.0645,4.0712,50800.0
2009-11-04 11:55:00,6.06,6.06,6.04,6.04,43200.0,4.0712,4.0712,4.0578,4.0578,43200.0
2009-11-04 12:00:00,6.04,6.06,6.04,6.05,96800.0,4.0578,4.0712,4.0578,4.0645,96800.0
2009-11-04 12:05:00,6.05,6.06,6.04,6.05,46800.0,4.0645,4.0712,4.0578,4.0645,46800.0
2009-11-04 12:10:00,6.05,6.05,6.03,6.03,73200.0,4.0645,4.0645,4.0511,4.0511,73200.0
2009-11-04 12:15:00,6.03,6.04,6.02,6.02,95200.0,4.0511,4.0578,4.0444,4.0444,95200.0
2009-11-04 12:20:00,6.02,6.03,6.02,6.03,49600.0,4.0444,4.0511,4.0444,4.0511,49600.0
2009-11-04 12:25:00,6.02,6.03,6.02,6.02,92800.0,4.0444,4.0511,4.0444,4.0444,92800.0
2009-11-04 12:30:00,6.02,6.03,6.02,6.02,83600.0,4.0444,4.0511,4.0444,4.0444,83600.0
2009-11-04 12:35:00,6.02,6.03,6.02,6.02,178000.0,4.0444,4.0511,4.0444,4.0444,178000.0
2009-11-04 12:40:00,6.02,6.03,6.02,6.03,147200.0,4.0444,4.0511,4.0444,4.0511,147200.0
2009-11-04 12:45:00,6.03,6.03,6.01,6.01,54400.0,4.0511,4.0511,4.0377,4.0377,54400.0
2009-11-04 12:50:00,6.01,6.01,6.0,6.0,60400.0,4.0377,4.0377,4.0309,4.0309,60400.0
2009-11-04 12:55:00,6.01,6.01,6.0,6.01,45600.0,4.0377,4.0377,4.0309,4.0377,45600.0
2009-11-04 13:00:00,6.01,6.01,6.0,6.0,46400.0,4.0377,4.0377,4.0309,4.0309,46400.0
2009-11-04 13:05:00,6.0,6.01,6.0,6.0,27600.0,4.0309,4.0377,4.0309,4.0309,27600.0
2009-11-04 13:10:00,6.01,6.01,6.0,6.01,120000.0,4.0377,4.0377,4.0309,4.0377,120000.0
2009-11-04 13:15:00,6.01,6.01,6.0,6.0,78400.0,4.0377,4.0377,4.0309,4.0309,78400.0
2009-11-04 13:20:00,6.01,6.01,6.0,6.0,9200.0,4.0377,4.0377,4.0309,4.0309,9200.0
2009-11-04 13:25:00,6.0,6.01,6.0,6.0,105200.0,4.0309,4.0377,4.0309,4.0309,105200.0
2009-11-04 13:30:00,6.0,6.0,6.0,6.0,65600.0,4.0309,4.0309,4.0309,4.0309,65600.0
2009-11-04 13:35:00,6.0,6.01,6.0,6.01,54000.0,4.0309,4.0377,4.0309,4.0377,54000.0
2009-11-04 13:40:00,6.01,6.01,6.0,6.01,28800.0,4.0377,4.0377,4.0309,4.0377,28800.0
2009-11-04 13:45:00,6.01,6.02,6.01,6.01,57200.0,4.0377,4.0444,4.0377,4.0377,57200.0
2009-11-04 13:50:00,6.01,6.02,6.01,6.02,67200.0,4.0377,4.0444,4.0377,4.0444,67200.0
2009-11-04 13:55:00,6.01,6.02,6.0,6.0,165200.0,4.0377,4.0444,4.0309,4.0309,165200.0
2009-11-04 14:00:00,6.0,6.0,6.0,6.0,70400.0,4.0309,4.0309,4.0309,4.0309,70400.0
2009-11-04 14:05:00,6.0,6.0,6.0,6.0,162400.0,4.0309,4.0309,4.0309,4.0309,162400.0
2009-11-04 14:10:00,6.0,6.0,5.99,6.0,82000.0,4.0309,4.0309,4.0242,4.0309,82000.0
2009-11-04 14:15:00,6.0,6.02,5.97,5.97,298000.0,4.0309,4.0444,4.0108,4.0108,298000.0
2009-11-04 14:20:00,5.97,6.02,5.97,6.0,286000.0,4.0108,4.0444,4.0108,4.0309,286000.0
2009-11-04 14:25:00,6.0,6.01,5.97,5.98,251200.0,4.0309,4.0377,4.0108,4.0175,251200.0
2009-11-04 14:30:00,5.98,6.03,5.97,6.02,329600.0,4.0175,4.0511,4.0108,4.0444,329600.0
2009-11-04 14:35:00,6.02,6.03,6.0,6.02,323200.0,4.0444,4.0511,4.0309,4.0444,323200.0
2009-11-04 14:40:00,6.02,6.04,6.0,6.02,505600.0,4.0444,4.0578,4.0309,4.0444,505600.0
2009-11-04 14:45:00,6.01,6.02,6.0,6.02,217200.0,4.0377,4.0444,4.0309,4.0444,217200.0
2009-11-04 14:50:00,6.02,6.03,6.02,6.02,98000.0,4.0444,4.0511,4.0444,4.0444,98000.0
2009-11-04 14:55:00,6.02,6.02,5.99,6.01,205600.0,4.0444,4.0444,4.0242,4.0377,205600.0
2009-11-04 15:00:00,6.01,6.01,5.99,5.99,156400.0,4.0377,4.0377,4.0242,4.0242,156400.0
2009-11-04 15:05:00,5.99,6.0,5.99,6.0,109600.0,4.0242,4.0309,4.0242,4.0309,109600.0
2009-11-04 15:10:00,6.0,6.01,5.99,6.0,244000.0,4.0309,4.0377,4.0242,4.0309,244000.0
2009-11-04 15:15:00,6.0,6.0,5.98,5.99,334800.0,4.0309,4.0309,4.0175,4.0242,334800.0
2009-11-04 15:20:00,5.99,6.0,5.97,5.99,332000.0,4.0242,4.0309,4.0108,4.0242,332000.0
2009-11-04 15:25:00,5.99,5.99,5.97,5.98,266800.0,4.0242,4.0242,4.0108,4.0175,266800.0
2009-11-04 15:30:00,5.98,5.98,5.94,5.96,410000.0,4.0175,4.0175,3.9906,4.0041,410000.0
2009-11-04 15:35:00,5.96,5.97,5.94,5.96,429200.0,4.0041,4.0108,3.9906,4.0041,429200.0
2009-11-04 15:40:00,5.96,5.96,5.94,5.95,409200.0,4.0041,4.0041,3.9906,3.9973,409200.0
2009-11-04 15:45:00,5.95,5.95,5.93,5.94,374400.0,3.9973,3.9973,3.9839,3.9906,374400.0
2009-11-04 15:50:00,5.95,5.95,5.93,5.95,513200.0,3.9973,3.9973,3.9839,3.9973,513200.0
2009-11-04 15:55:00,5.95,5.95,5.92,5.93,818800.0,3.9973,3.9973,3.9772,3.9839,818800.0
2009-11-05 09:30:00,5.98,6.03,5.94,5.97,165600.0,4.0175,4.0511,3.9906,4.0108,165600.0
2009-11-05 09:35:00,5.97,5.97,5.93,5.96,202800.0,4.0108,4.0108,3.9839,4.0041,202800.0
2009-11-05 09:40:00,5.96,5.97,5.94,5.95,131200.0,4.0041,4.0108,3.9906,3.9973,131200.0
2009-11-05 09:45:00,5.95,6.02,5.95,6.02,119600.0,3.9973,4.0444,3.9973,4.0444,119600.0
2009-11-05 09:50:00,6.02,6.03,6.0,6.01,146800.0,4.0444,4.0511,4.0309,4.0377,146800.0
2009-11-05 09:55:00,6.02,6.03,6.01,6.02,72000.0,4.0444,4.0511,4.0377,4.0444,72000.0
2009-11-05 10:00:00,6.02,6.04,6.02,6.04,129200.0,4.0444,4.0578,4.0444,4.0578,129200.0
2009-11-05 10:05:00,6.04,6.05,6.03,6.04,180400.0,4.0578,4.0645,4.0511,4.0578,180400.0
2009-11-05 10:10:00,6.04,6.06,6.04,6.06,86400.0,4.0578,4.0712,4.0578,4.0712,86400.0
2009-11-05 10:15:00,6.06,6.07,6.05,6.06,86000.0,4.0712,4.078,4.0645,4.0712,86000.0
2009-11-05 10:20:00,6.06,6.06,6.05,6.05,67600.0,4.0712,4.0712,4.0645,4.0645,67600.0
2009-11-05 10:25:00,6.05,6.06,6.05,6.05,57600.0,4.0645,4.0712,4.0645,4.0645,57600.0
2009-11-05 10:30:00,6.05,6.07,6.05,6.05,47200.0,4.0645,4.078,4.0645,4.0645,47200.0
2009-11-05 10:35:00,6.06,6.1,6.06,6.1,83600.0,4.0712,4.0981,4.0712,4.0981,83600.0
2009-11-05 10:40:00,6.1,6.1,6.09,6.1,68400.0,4.0981,4.0981,4.0914,4.0981,68400.0
2009-11-05 10:45:00,6.1,6.13,6.1,6.12,80400.0,4.0981,4.1183,4.0981,4.1116,80400.0
2009-11-05 10:50:00,6.13,6.13,6.11,6.12,52800.0,4.1183,4.1183,4.1048,4.1116,52800.0
2009-11-05 10:55:00,6.12,6.13,6.12,6.12,81600.0,4.1116,4.1183,4.1116,4.1116,81600.0
2009-11-05 11:00:00,6.12,6.12,6.11,6.11,38800.0,4.1116,4.1116,4.1048,4.1048,38800.0
2009-11-05 11:05:00,6.11,6.11,6.08,6.08,234800.0,4.1048,4.1048,4.0847,4.0847,234800.0
2009-11-05 11:10:00,6.09,6.09,6.08,6.09,261600.0,4.0914,4.0914,4.0847,4.0914,261600.0
2009-11-05 11:15:00,6.1,6.1,6.07,6.07,97200.0,4.0981,4.0981,4.078,4.078,97200.0
2009-11-05 11:20:00,6.08,6.08,6.06,6.06,118000.0,4.0847,4.0847,4.0712,4.0712,118000.0
2009-11-05 11:25:00,6.06,6.06,6.05,6.05,121600.0,4.0712,4.0712,4.0645,4.0645,121600.0
2009-11-05 11:30:00,6.05,6.05,6.04,6.04,101200.0,4.0645,4.0645,4.0578,4.0578,101200.0
2009-11-05 11:35:00,6.04,6.05,6.04,6.04,99600.0,4.0578,4.0645,4.0578,4.0578,99600.0
2009-11-05 11:40:00,6.04,6.05,6.02,6.03,133200.0,4.0578,4.0645,4.0444,4.0511,133200.0
2009-11-05 11:45:00,6.03,6.03,6.01,6.02,64800.0,4.0511,4.0511,4.0377,4.0444,64800.0
2009-11-05 11:50:00,6.02,6.04,6.01,6.03,143200.0,4.0444,4.0578,4.0377,4.0511,143200.0
2009-11-05 11:55:00,6.03,6.04,6.03,6.03,32400.0,4.0511,4.0578,4.0511,4.0511,32400.0
2009-11-05 12:00:00,6.03,6.05,6.03,6.04,33600.0,4.0511,4.0645,4.0511,4.0578,33600.0
2009-11-05 12:05:00,6.04,6.05,6.04,6.05,50000.0,4.0578,4.0645,4.0578,4.0645,50000.0
2009-11-05 12:10:00,6.05,6.05,6.04,6.04,63600.0,4.0645,4.0645,4.0578,4.0578,63600.0
2009-11-05 12:15:00,6.04,6.04,6.02,6.03,92800.0,4.0578,4.0578,4.0444,4.0511,92800.0
2009-11-05 12:20:00,6.03,6.03,6.02,6.02,240800.0,4.0511,4.0511,4.0444,4.0444,240800.0
2009-11-05 12:25:00,6.02,6.02,6.0,6.0,201600.0,4.0444,4.0444,4.0309,4.0309,201600.0
2009-11-05 12:30:00,6.0,6.01,6.0,6.0,108800.0,4.0309,4.0377,4.0309,4.0309,108800.0
2009-11-05 12:35:00,6.0,6.01,6.0,6.01,91200.0,4.0309,4.0377,4.0309,4.0377,91200.0
2009-11-05 12:40:00,6.01,6.01,6.0,6.01,65600.0,4.0377,4.0377,4.0309,4.0377,65600.0
2009-11-05 12:45:00,6.01,6.02,6.0,6.01,169200.0,4.0377,4.0444,4.0309,4.0377,169200.0
2009-11-05 12:50:00,6.01,6.01,6.0,6.0,82400.0,4.0377,4.0377,4.0309,4.0309,82400.0
2009-11-05 12:55:00,6.0,6.03,6.0,6.03,82000.0,4.0309,4.0511,4.0309,4.0511,82000.0
2009-11-05 13:00:00,6.03,6.03,6.01,6.01,102800.0,4.0511,4.0511,4.0377,4.0377,102800.0
2009-11-05 13:05:00,6.02,6.02,6.02,6.02,38800.0,4.0444,4.0444,4.0444,4.0444,38800.0
2009-11-05 13:10:00,6.02,6.03,6.01,6.03,137600.0,4.0444,4.0511,4.0377,4.0511,137600.0
2009-11-05 13:15:00,6.03,6.04,6.02,6.02,164000.0,4.0511,4.0578,4.0444,4.0444,164000.0
2009-11-05 13:20:00,6.02,6.03,6.02,6.02,118000.0,4.0444,4.0511,4.0444,4.0444,118000.0
2009-11-05 13:25:00,6.02,6.03,6.02,6.02,144400.0,4.0444,4.0511,4.0444,4.0444,144400.0
2009-11-05 13:30:00,6.02,6.02,6.01,6.01,171600.0,4.0444,4.0444,4.0377,4.0377,171600.0
2009-11-05 13:35:00,6.01,6.02,6.01,6.02,92800.0,4.0377,4.0444,4.0377,4.0444,92800.0
2009-11-05 13:40:00,6.02,6.03,6.02,6.02,234800.0,4.0444,4.0511,4.0444,4.0444,234800.0
2009-11-05 13:45:00,6.02,6.04,6.02,6.04,121200.0,4.0444,4.0578,4.0444,4.0578,121200.0
2009-11-05 13:50:00,6.04,6.04,6.02,6.03,143600.0,4.0578,4.0578,4.0444,4.0511,143600.0
2009-11-05 13:55:00,6.03,6.03,6.01,6.01,148400.0,4.0511,4.0511,4.0377,4.0377,148400.0
2009-11-05 14:00:00,6.01,6.02,6.0,6.02,109200.0,4.0377,4.0444,4.0309,4.0444,109200.0
2009-11-05 14:05:00,6.02,6.02,6.0,6.02,110000.0,4.0444,4.0444,4.0309,4.0444,110000.0
2009-11-05 14:10:00,6.02,6.03,6.02,6.02,91600.0,4.0444,4.0511,4.0444,4.0444,91600.0
2009-11-05 14:15:00,6.02,6.02,6.01,6.02,57200.0,4.0444,4.0444,4.0377,4.0444,57200.0
2009-11-05 14:20:00,6.02,6.03,6.01,6.02,112000.0,4.0444,4.0511,4.0377,4.0444,112000.0
2009-11-05 14:25:00,6.01,6.03,6.01,6.02,113600.0,4.0377,4.0511,4.0377,4.0444,113600.0
2009-11-05 14:30:00,6.02,6.03,6.02,6.03,85200.0,4.0444,4.0511,4.0444,4.0511,85200.0
2009-11-05 14:35:00,6.03,6.03,6.02,6.02,134000.0,4.0511,4.0511,4.0444,4.0444,134000.0
2009-11-05 14:40:00,6.02,6.04,6.02,6.03,90400.0,4.0444,4.0578,4.0444,4.0511,90400.0
2009-11-05 14:45:00,6.03,6.05,6.03,6.04,60400.0,4.0511,4.0645,4.0511,4.0578,60400.0
2009-11-05 14:50:00,6.04,6.05,6.03,6.04,125600.0,4.0578,4.0645,4.0511,4.0578,125600.0
2009-11-05 14:55:00,6.04,6.05,6.04,6.05,82400.0,4.0578,4.0645,4.0578,4.0645,82400.0
2009-11-05 15:00:00,6.05,6.06,6.04,6.04,94800.0,4.0645,4.0712,4.0578,4.0578,94800.0
2009-11-05 15:05:00,6.04,6.05,6.04,6.05,72400.0,4.0578,4.0645,4.0578,4.0645,72400.0
2009-11-05 15:10:00,6.05,6.05,6.05,6.05,66000.0,4.0645,4.0645,4.0645,4.0645,66000.0
2009-11-05 15:15:00,6.05,6.06,6.05,6.05,210400.0,4.0645,4.0712,4.0645,4.0645,210400.0
2009-11-05 15:20:00,6.05,6.06,6.04,6.05,81200.0,4.0645,4.0712,4.0578,4.0645,81200.0
2009-11-05 15:25:00,6.05,6.06,6.05,6.05,164000.0,4.0645,4.0712,4.0645,4.0645,164000.0
2009-11-05 15:30:00,6.05,6.05,6.03,6.03,301200.0,4.0645,4.0645,4.0511,4.0511,301200.0
2009-11-05 15:35:00,6.03,6.04,6.03,6.04,428800.0,4.0511,4.0578,4.0511,4.0578,428800.0
2009-11-05 15:40:00,6.04,6.05,6.04,6.05,211200.0,4.0578,4.0645,4.0578,4.0645,211200.0
2009-11-05 15:45:00,6.05,6.05,6.03,6.05,489200.0,4.0645,4.0645,4.0511,4.0645,489200.0
2009-11-05 15:50:00,6.05,6.05,6.04,6.05,498400.0,4.0645,4.0645,4.0578,4.0645,498400.0
2009-11-05 15:55:00,6.05,6.05,6.04,6.05,800000.0,4.0645,4.0645,4.0578,4.0645,800000.0
2009-11-06 09:30:00,6.01,6.08,5.98,6.07,137200.0,4.0377,4.0847,4.0175,4.078,137200.0
2009-11-06 09:35:00,6.07,6.07,6.04,6.05,353200.0,4.078,4.078,4.0578,4.0645,353200.0
2009-11-06 09:40:00,6.05,6.09,6.05,6.09,177200.0,4.0645,4.0914,4.0645,4.0914,177200.0
2009-11-06 09:45:00,6.09,6.13,6.09,6.11,243600.0,4.0914,4.1183,4.0914,4.1048,243600.0
2009-11-06 09:50:00,6.11,6.12,6.09,6.1,227200.0,4.1048,4.1116,4.0914,4.0981,227200.0
2009-11-06 09:55:00,6.1,6.12,6.09,6.12,104000.0,4.0981,4.1116,4.0914,4.1116,104000.0
2009-11-06 10:00:00,6.11,6.14,6.1,6.14,256800.0,4.1048,4.125,4.0981,4.125,256800.0
2009-11-06 10:05:00,6.14,6.15,6.12,6.15,244800.0,4.125,4.1317,4.1116,4.1317,244800.0
2009-11-06 10:10:00,6.14,6.15,6.11,6.11,118000.0,4.125,4.1317,4.1048,4.1048,118000.0
2009-11-06 10:15:00,6.11,6.12,6.11,6.11,52400.0,4.1048,4.1116,4.1048,4.1048,52400.0
2009-11-06 10:20:00,6.11,6.11,6.09,6.1,36800.0,4.1048,4.1048,4.0914,4.0981,36800.0
2009-11-06 10:25:00,6.1,6.1,6.06,6.06,140800.0,4.0981,4.0981,4.0712,4.0712,140800.0
2009-11-06 10:30:00,6.06,6.06,6.03,6.05,172400.0,4.0712,4.0712,4.0511,4.0645,172400.0
2009-11-06 10:35:00,6.05,6.05,6.02,6.04,136400.0,4.0645,4.0645,4.0444,4.0578,136400.0
2009-11-06 10:40:00,6.04,6.05,6.01,6.01,114000.0,4.0578,4.0645,4.0377,4.0377,114000.0
2009-11-06 10:45:00,6.01,6.04,6.0,6.04,83200.0,4.0377,4.0578,4.0309,4.0578,83200.0
2009-11-06 10:50:00,6.04,6.06,6.03,6.06,70400.0,4.0578,4.0712,4.0511,4.0712,70400.0
2009-11-06 10:55:00,6.06,6.07,6.05,6.07,90400.0,4.0712,4.078,4.0645,4.078,90400.0
2009-11-06 11:00:00,6.07,6.08,6.07,6.08,55600.0,4.078,4.0847,4.078,4.0847,55600.0
2009-11-06 11:05:00,6.08,6.1,6.07,6.1,461600.0,4.0847,4.0981,4.078,4.0981,461600.0
2009-11-06 11:10:00,6.09,6.1,6.09,6.09,174800.0,4.0914,4.0981,4.0914,4.0914,174800.0
2009-11-06 11:15:00,6.1,6.1,6.09,6.09,53600.0,4.0981,4.0981,4.0914,4.0914,53600.0
2009-11-06 11:20:00,6.09,6.09,6.07,6.07,38000.0,4.0914,4.0914,4.078,4.078,38000.0
2009-11-06 11:25:00,6.07,6.1,6.07,6.1,50400.0,4.078,4.0981,4.078,4.0981,50400.0
2009-11-06 11:30:00,6.09,6.1,6.09,6.09,65600.0,4.0914,4.0981,4.0914,4.0914,65600.0
2009-11-06 11:35:00,6.09,6.1,6.08,6.09,53600.0,4.0914,4.0981,4.0847,4.0914,53600.0
2009-11-06 11:40:00,6.09,6.12,6.09,6.1,90000.0,4.0914,4.1116,4.0914,4.0981,90000.0
2009-11-06 11:45:00,6.1,6.1,6.09,6.09,62000.0,4.0981,4.0981,4.0914,4.0914,62000.0
2009-11-06 11:50:00,6.09,6.11,6.09,6.1,48000.0,4.0914,4.1048,4.0914,4.0981,48000.0
2009-11-06 11:55:00,6.1,6.1,6.07,6.08,74400.0,4.0981,4.0981,4.078,4.0847,74400.0
2009-11-06 12:00:00,6.08,6.1,6.08,6.08,72800.0,4.0847,4.0981,4.0847,4.0847,72800.0
2009-11-06 12:05:00,6.08,6.11,6.08,6.11,26800.0,4.0847,4.1048,4.0847,4.1048,26800.0
2009-11-06 12:10:00,6.11,6.12,6.1,6.11,127600.0,4.1048,4.1116,4.0981,4.1048,127600.0
2009-11-06 12:15:00,6.11,6.11,6.09,6.09,44400.0,4.1048,4.1048,4.0914,4.0914,44400.0
2009-11-06 12:20:00,6.09,6.1,6.09,6.09,62000.0,4.0914,4.0981,4.0914,4.0914,62000.0
2009-11-06 12:25:00,6.09,6.1,6.09,6.09,44800.0,4.0914,4.0981,4.0914,4.0914,44800.0
2009-11-06 12:30:00,6.09,6.1,6.08,6.1,50000.0,4.0914,4.0981,4.0847,4.0981,50000.0
2009-11-06 12:35:00,6.1,6.11,6.08,6.1,116800.0,4.0981,4.1048,4.0847,4.0981,116800.0
2009-11-06 12:40:00,6.1,6.1,6.07,6.07,61600.0,4.0981,4.0981,4.078,4.078,61600.0
2009-11-06 12:45:00,6.08,6.08,6.07,6.08,50400.0,4.0847,4.0847,4.078,4.0847,50400.0
2009-11-06 12:50:00,6.07,6.1,6.07,6.08,151200.0,4.078,4.0981,4.078,4.0847,151200.0
2009-11-06 12:55:00,6.08,6.1,6.08,6.08,86400.0,4.0847,4.0981,4.0847,4.0847,86400.0
2009-11-06 13:00:00,6.08,6.08,6.07,6.08,71200.0,4.0847,4.0847,4.078,4.0847,71200.0
2009-11-06 13:05:00,6.08,6.09,6.07,6.09,46000.0,4.0847,4.0914,4.078,4.0914,46000.0
2009-11-06 13:10:00,6.09,6.1,6.08,6.1,56000.0,4.0914,4.0981,4.0847,4.0981,56000.0
2009-11-06 13:15:00,6.1,6.11,6.08,6.1,235200.0,4.0981,4.1048,4.0847,4.0981,235200.0
2009-11-06 13:20:00,6.1,6.12,6.1,6.12,70000.0,4.0981,4.1116,4.0981,4.1116,70000.0
2009-11-06 13:25:00,6.12,6.12,6.1,6.11,36800.0,4.1116,4.1116,4.0981,4.1048,36800.0
2009-11-06 13:30:00,6.11,6.11,6.1,6.11,40000.0,4.1048,4.1048,4.0981,4.1048,40000.0
2009-11-06 13:35:00,6.11,6.13,6.11,6.11,31600.0,4.1048,4.1183,4.1048,4.1048,31600.0
2009-11-06 13:40:00,6.11,6.11,6.1,6.11,40400.0,4.1048,4.1048,4.0981,4.1048,40400.0
2009-11-06 13:45:00,6.11,6.12,6.1,6.1,113200.0,4.1048,4.1116,4.0981,4.0981,113200.0
2009-11-06 13:50:00,6.1,6.11,6.09,6.1,72400.0,4.0981,4.1048,4.0914,4.0981,72400.0
2009-11-06 13:55:00,6.1,6.11,6.1,6.11,24400.0,4.0981,4.1048,4.0981,4.1048,24400.0
2009-11-06 14:00:00,6.11,6.11,6.09,6.11,164800.0,4.1048,4.1048,4.0914,4.1048,164800.0
2009-11-06 14:05:00,6.11,6.11,6.1,6.11,53200.0,4.1048,4.1048,4.0981,4.1048,53200.0
2009-11-06 14:10:00,6.11,6.12,6.11,6.11,51200.0,4.1048,4.1116,4.1048,4.1048,51200.0
2009-11-06 14:15:00,6.11,6.12,6.11,6.12,28400.0,4.1048,4.1116,4.1048,4.1116,28400.0
2009-11-06 14:20:00,6.12,6.13,6.12,6.12,31600.0,4.1116,4.1183,4.1116,4.1116,31600.0
2009-11-06 14:25:00,6.12,6.13,6.12,6.13,86800.0,4.1116,4.1183,4.1116,4.1183,86800.0
2009-11-06 14:30:00,6.13,6.14,6.12,6.14,443200.0,4.1183,4.125,4.1116,4.125,443200.0
2009-11-06 14:35:00,6.14,6.16,6.14,6.16,225200.0,4.125,4.1384,4.125,4.1384,225200.0
2009-11-06 14:40:00,6.16,6.16,6.14,6.15,114800.0,4.1384,4.1384,4.125,4.1317,114800.0
2009-11-06 14:45:00,6.14,6.14,6.14,6.14,85200.0,4.125,4.125,4.125,4.125,85200.0
2009-11-06 14:50:00,6.14,6.14,6.13,6.13,114400.0,4.125,4.125,4.1183,4.1183,114400.0
2009-11-06 14:55:00,6.13,6.13,6.13,6.13,51200.0,4.1183,4.1183,4.1183,4.1183,51200.0
2009-11-06 15:00:00,6.13,6.13,6.11,6.13,95200.0,4.1183,4.1183,4.1048,4.1183,95200.0
2009-11-06 15:05:00,6.13,6.14,6.13,6.14,85200.0,4.1183,4.125,4.1183,4.125,85200.0
2009-11-06 15:10:00,6.14,6.15,6.14,6.14,104400.0,4.125,4.1317,4.125,4.125,104400.0
2009-11-06 15:15:00,6.14,6.14,6.13,6.14,66400.0,4.125,4.125,4.1183,4.125,66400.0
2009-11-06 15:20:00,6.14,6.15,6.14,6.14,141200.0,4.125,4.1317,4.125,4.125,141200.0
2009-11-06 15:25:00,6.14,6.15,6.14,6.15,71600.0,4.125,4.1317,4.125,4.1317,71600.0
2009-11-06 15:30:00,6.15,6.16,6.14,6.15,154000.0,4.1317,4.1384,4.125,4.1317,154000.0
2009-11-06 15:35:00,6.15,6.16,6.15,6.15,118000.0,4.1317,4.1384,4.1317,4.1317,118000.0
2009-11-06 15:40:00,6.15,6.16,6.15,6.16,172000.0,4.1317,4.1384,4.1317,4.1384,172000.0
2009-11-06 15:45:00,6.16,6.17,6.15,6.17,310800.0,4.1384,4.1451,4.1317,4.1451,310800.0
2009-11-06 15:50:00,6.17,6.17,6.16,6.17,327600.0,4.1451,4.1451,4.1384,4.1451,327600.0
2009-11-06 15:55:00,6.17,6.17,6.16,6.17,351600.0,4.1451,4.1451,4.1384,4.1451,351600.0
2009-11-09 09:30:00,6.25,6.25,6.21,6.24,208000.0,4.1989,4.1989,4.172,4.1922,208000.0
2009-11-09 09:35:00,6.24,6.25,6.23,6.23,158800.0,4.1922,4.1989,4.1855,4.1855,158800.0
2009-11-09 09:40:00,6.24,6.3,6.24,6.3,246400.0,4.1922,4.2325,4.1922,4.2325,246400.0
2009-11-09 09:45:00,6.3,6.31,6.3,6.3,138400.0,4.2325,4.2392,4.2325,4.2325,138400.0
2009-11-09 09:50:00,6.3,6.3,6.28,6.29,144800.0,4.2325,4.2325,4.219,4.2258,144800.0
2009-11-09 09:55:00,6.29,6.31,6.29,6.31,323600.0,4.2258,4.2392,4.2258,4.2392,323600.0
2009-11-09 10:00:00,6.31,6.32,6.3,6.3,264400.0,4.2392,4.2459,4.2325,4.2325,264400.0
2009-11-09 10:05:00,6.3,6.34,6.3,6.34,194400.0,4.2325,4.2594,4.2325,4.2594,194400.0
2009-11-09 10:10:00,6.34,6.35,6.33,6.34,68000.0,4.2594,4.2661,4.2526,4.2594,68000.0
2009-11-09 10:15:00,6.33,6.34,6.33,6.33,61200.0,4.2526,4.2594,4.2526,4.2526,61200.0
2009-11-09 10:20:00,6.33,6.34,6.33,6.33,218000.0,4.2526,4.2594,4.2526,4.2526,218000.0
2009-11-09 10:25:00,6.33,6.33,6.3,6.31,202800.0,4.2526,4.2526,4.2325,4.2392,202800.0
2009-11-09 10:30:00,6.3,6.31,6.29,6.3,202400.0,4.2325,4.2392,4.2258,4.2325,202400.0
2009-11-09 10:35:00,6.3,6.32,6.3,6.32,82800.0,4.2325,4.2459,4.2325,4.2459,82800.0
2009-11-09 10:40:00,6.32,6.33,6.31,6.32,142400.0,4.2459,4.2526,4.2392,4.2459,142400.0
2009-11-09 10:45:00,6.32,6.32,6.3,6.3,52800.0,4.2459,4.2459,4.2325,4.2325,52800.0
2009-11-09 10:50:00,6.3,6.32,6.29,6.31,102800.0,4.2325,4.2459,4.2258,4.2392,102800.0
2009-11-09 10:55:00,6.31,6.33,6.31,6.31,48400.0,4.2392,4.2526,4.2392,4.2392,48400.0
2009-11-09 11:00:00,6.31,6.33,6.3,6.31,88800.0,4.2392,4.2526,4.2325,4.2392,88800.0
2009-11-09 11:05:00,6.31,6.34,6.31,6.33,118400.0,4.2392,4.2594,4.2392,4.2526,118400.0
2009-11-09 11:10:00,6.33,6.34,6.32,6.33,68000.0,4.2526,4.2594,4.2459,4.2526,68000.0
2009-11-09 11:15:00,6.33,6.34,6.33,6.34,96800.0,4.2526,4.2594,4.2526,4.2594,96800.0
2009-11-09 11:20:00,6.33,6.35,6.32,6.34,200400.0,4.2526,4.2661,4.2459,4.2594,200400.0
2009-11-09 11:25:00,6.34,6.35,6.34,6.35,82400.0,4.2594,4.2661,4.2594,4.2661,82400.0
2009-11-09 11:30:00,6.35,6.35,6.35,6.35,51200.0,4.2661,4.2661,4.2661,4.2661,51200.0
2009-11-09 11:35:00,6.35,6.35,6.35,6.35,80400.0,4.2661,4.2661,4.2661,4.2661,80400.0
2009-11-09 11:40:00,6.35,6.36,6.35,6.36,90000.0,4.2661,4.2728,4.2661,4.2728,90000.0
2009-11-09 11:45:00,6.35,6.36,6.34,6.35,102800.0,4.2661,4.2728,4.2594,4.2661,102800.0
2009-11-09 11:50:00,6.35,6.37,6.35,6.36,259200.0,4.2661,4.2795,4.2661,4.2728,259200.0
2009-11-09 11:55:00,6.36,6.37,6.36,6.37,151600.0,4.2728,4.2795,4.2728,4.2795,151600.0
2009-11-09 12:00:00,6.37,6.38,6.37,6.38,169200.0,4.2795,4.2862,4.2795,4.2862,169200.0
2009-11-09 12:05:00,6.38,6.38,6.37,6.37,111200.0,4.2862,4.2862,4.2795,4.2795,111200.0
2009-11-09 12:10:00,6.37,6.38,6.37,6.38,110400.0,4.2795,4.2862,4.2795,4.2862,110400.0
2009-11-09 12:15:00,6.38,6.39,6.37,6.38,81600.0,4.2862,4.2929,4.2795,4.2862,81600.0
2009-11-09 12:20:00,6.38,6.38,6.36,6.36,85200.0,4.2862,4.2862,4.2728,4.2728,85200.0
2009-11-09 12:25:00,6.36,6.37,6.34,6.34,168000.0,4.2728,4.2795,4.2594,4.2594,168000.0
2009-11-09 12:30:00,6.34,6.35,6.33,6.33,127600.0,4.2594,4.2661,4.2526,4.2526,127600.0
2009-11-09 12:35:00,6.33,6.33,6.32,6.33,67600.0,4.2526,4.2526,4.2459,4.2526,67600.0
2009-11-09 12:40:00,6.33,6.35,6.33,6.34,86800.0,4.2526,4.2661,4.2526,4.2594,86800.0
2009-11-09 12:45:00,6.34,6.35,6.33,6.33,81600.0,4.2594,4.2661,4.2526,4.2526,81600.0
2009-11-09 12:50:00,6.33,6.34,6.32,6.33,61200.0,4.2526,4.2594,4.2459,4.2526,61200.0
2009-11-09 12:55:00,6.34,6.34,6.33,6.34,51200.0,4.2594,4.2594,4.2526,4.2594,51200.0
2009-11-09 13:00:00,6.34,6.34,6.34,6.34,32000.0,4.2594,4.2594,4.2594,4.2594,32000.0
2009-11-09 13:05:00,6.34,6.34,6.33,6.33,118000.0,4.2594,4.2594,4.2526,4.2526,118000.0
2009-11-09 13:10:00,6.33,6.33,6.32,6.32,123600.0,4.2526,4.2526,4.2459,4.2459,123600.0
2009-11-09 13:15:00,6.32,6.33,6.31,6.33,75600.0,4.2459,4.2526,4.2392,4.2526,75600.0
2009-11-09 13:20:00,6.33,6.34,6.33,6.33,68400.0,4.2526,4.2594,4.2526,4.2526,68400.0
2009-11-09 13:25:00,6.33,6.33,6.33,6.33,13200.0,4.2526,4.2526,4.2526,4.2526,13200.0
2009-11-09 13:30:00,6.33,6.33,6.32,6.32,65600.0,4.2526,4.2526,4.2459,4.2459,65600.0
2009-11-09 13:35:00,6.32,6.35,6.32,6.35,52400.0,4.2459,4.2661,4.2459,4.2661,52400.0
2009-11-09 13:40:00,6.35,6.35,6.35,6.35,62000.0,4.2661,4.2661,4.2661,4.2661,62000.0
2009-11-09 13:45:00,6.35,6.37,6.35,6.36,78000.0,4.2661,4.2795,4.2661,4.2728,78000.0
2009-11-09 13:50:00,6.36,6.36,6.35,6.35,63200.0,4.2728,4.2728,4.2661,4.2661,63200.0
2009-11-09 13:55:00,6.35,6.35,6.33,6.34,105600.0,4.2661,4.2661,4.2526,4.2594,105600.0
2009-11-09 14:00:00,6.34,6.34,6.34,6.34,64800.0,4.2594,4.2594,4.2594,4.2594,64800.0
2009-11-09 14:05:00,6.34,6.34,6.33,6.33,69200.0,4.2594,4.2594,4.2526,4.2526,69200.0
2009-11-09 14:10:00,6.33,6.33,6.32,6.33,150400.0,4.2526,4.2526,4.2459,4.2526,150400.0
2009-11-09 14:15:00,6.33,6.34,6.33,6.33,60800.0,4.2526,4.2594,4.2526,4.2526,60800.0
2009-11-09 14:20:00,6.33,6.33,6.32,6.33,92000.0,4.2526,4.2526,4.2459,4.2526,92000.0
2009-11-09 14:25:00,6.33,6.34,6.33,6.34,48800.0,4.2526,4.2594,4.2526,4.2594,48800.0
2009-11-09 14:30:00,6.34,6.35,6.33,6.34,157200.0,4.2594,4.2661,4.2526,4.2594,157200.0
2009-11-09 14:35:00,6.35,6.36,6.34,6.36,210400.0,4.2661,4.2728,4.2594,4.2728,210400.0
2009-11-09 14:40:00,6.36,6.36,6.36,6.36,76400.0,4.2728,4.2728,4.2728,4.2728,76400.0
2009-11-09 14:45:00,6.37,6.38,6.37,6.38,86800.0,4.2795,4.2862,4.2795,4.2862,86800.0
2009-11-09 14:50:00,6.38,6.38,6.37,6.38,249600.0,4.2862,4.2862,4.2795,4.2862,249600.0
2009-11-09 14:55:00,6.38,6.38,6.38,6.38,130400.0,4.2862,4.2862,4.2862,4.2862,130400.0
2009-11-09 15:00:00,6.38,6.38,6.38,6.38,148000.0,4.2862,4.2862,4.2862,4.2862,148000.0
2009-11-09 15:05:00,6.38,6.39,6.38,6.39,51200.0,4.2862,4.2929,4.2862,4.2929,51200.0
2009-11-09 15:10:00,6.39,6.39,6.37,6.38,384400.0,4.2929,4.2929,4.2795,4.2862,384400.0
2009-11-09 15:15:00,6.38,6.4,6.38,6.39,132400.0,4.2862,4.2997,4.2862,4.2929,132400.0
2009-11-09 15:20:00,6.39,6.4,6.39,6.39,201200.0,4.2929,4.2997,4.2929,4.2929,201200.0
2009-11-09 15:25:00,6.39,6.4,6.38,6.38,192400.0,4.2929,4.2997,4.2862,4.2862,192400.0
2009-11-09 15:30:00,6.38,6.38,6.37,6.37,211600.0,4.2862,4.2862,4.2795,4.2795,211600.0
2009-11-09 15:35:00,6.37,6.38,6.37,6.38,185600.0,4.2795,4.2862,4.2795,4.2862,185600.0
2009-11-09 15:40:00,6.38,6.38,6.37,6.38,286400.0,4.2862,4.2862,4.2795,4.2862,286400.0
2009-11-09 15:45:00,6.38,6.38,6.37,6.37,436000.0,4.2862,4.2862,4.2795,4.2795,436000.0
2009-11-09 15:50:00,6.37,6.37,6.36,6.37,768800.0,4.2795,4.2795,4.2728,4.2795,768800.0
2009-11-09 15:55:00,6.37,6.37,6.37,6.37,907200.0,4.2795,4.2795,4.2795,4.2795,907200.0
2009-11-10 09:30:00,6.51,6.51,6.29,6.39,652800.0,4.3736,4.3736,4.2258,4.2929,652800.0
2009-11-10 09:35:00,6.38,6.43,6.36,6.41,350000.0,4.2862,4.3198,4.2728,4.3064,350000.0
2009-11-10 09:40:00,6.41,6.44,6.41,6.43,336000.0,4.3064,4.3265,4.3064,4.3198,336000.0
2009-11-10 09:45:00,6.43,6.46,6.43,6.45,342400.0,4.3198,4.34,4.3198,4.3333,342400.0
2009-11-10 09:50:00,6.45,6.46,6.44,6.46,318000.0,4.3333,4.34,4.3265,4.34,318000.0
2009-11-10 09:55:00,6.46,6.46,6.43,6.43,267200.0,4.34,4.34,4.3198,4.3198,267200.0
2009-11-10 10:00:00,6.43,6.45,6.41,6.45,216800.0,4.3198,4.3333,4.3064,4.3333,216800.0
2009-11-10 10:05:00,6.45,6.48,6.45,6.47,330800.0,4.3333,4.3534,4.3333,4.3467,330800.0
2009-11-10 10:10:00,6.47,6.5,6.47,6.49,255600.0,4.3467,4.3669,4.3467,4.3601,255600.0
2009-11-10 10:15:00,6.49,6.5,6.49,6.5,374000.0,4.3601,4.3669,4.3601,4.3669,374000.0
2009-11-10 10:20:00,6.5,6.5,6.47,6.47,498400.0,4.3669,4.3669,4.3467,4.3467,498400.0
2009-11-10 10:25:00,6.47,6.47,6.45,6.46,154800.0,4.3467,4.3467,4.3333,4.34,154800.0
2009-11-10 10:30:00,6.45,6.46,6.43,6.44,164800.0,4.3333,4.34,4.3198,4.3265,164800.0
2009-11-10 10:35:00,6.43,6.43,6.39,6.39,181200.0,4.3198,4.3198,4.2929,4.2929,181200.0
2009-11-10 10:40:00,6.39,6.39,6.35,6.35,430400.0,4.2929,4.2929,4.2661,4.2661,430400.0
2009-11-10 10:45:00,6.35,6.35,6.33,6.34,374400.0,4.2661,4.2661,4.2526,4.2594,374400.0
2009-11-10 10:50:00,6.34,6.34,6.31,6.32,414800.0,4.2594,4.2594,4.2392,4.2459,414800.0
2009-11-10 10:55:00,6.32,6.33,6.31,6.31,269200.0,4.2459,4.2526,4.2392,4.2392,269200.0
2009-11-10 11:00:00,6.31,6.31,6.28,6.28,268000.0,4.2392,4.2392,4.219,4.219,268000.0
2009-11-10 11:05:00,6.28,6.29,6.25,6.25,428800.0,4.219,4.2258,4.1989,4.1989,428800.0
2009-11-10 11:10:00,6.25,6.27,6.25,6.27,334400.0,4.1989,4.2123,4.1989,4.2123,334400.0
2009-11-10 11:15:00,6.27,6.3,6.27,6.28,228400.0,4.2123,4.2325,4.2123,4.219,228400.0
2009-11-10 11:20:00,6.29,6.31,6.29,6.3,139200.0,4.2258,4.2392,4.2258,4.2325,139200.0
2009-11-10 11:25:00,6.3,6.31,6.29,6.3,98000.0,4.2325,4.2392,4.2258,4.2325,98000.0
2009-11-10 11:30:00,6.29,6.31,6.29,6.31,157200.0,4.2258,4.2392,4.2258,4.2392,157200.0
2009-11-10 11:35:00,6.31,6.33,6.31,6.32,267600.0,4.2392,4.2526,4.2392,4.2459,267600.0
2009-11-10 11:40:00,6.32,6.32,6.32,6.32,74000.0,4.2459,4.2459,4.2459,4.2459,74000.0
2009-11-10 11:45:00,6.32,6.34,6.32,6.34,144800.0,4.2459,4.2594,4.2459,4.2594,144800.0
2009-11-10 11:50:00,6.34,6.34,6.32,6.33,126400.0,4.2594,4.2594,4.2459,4.2526,126400.0
2009-11-10 11:55:00,6.33,6.34,6.33,6.33,66000.0,4.2526,4.2594,4.2526,4.2526,66000.0
2009-11-10 12:00:00,6.33,6.33,6.31,6.32,125600.0,4.2526,4.2526,4.2392,4.2459,125600.0
2009-11-10 12:05:00,6.32,6.32,6.31,6.32,102000.0,4.2459,4.2459,4.2392,4.2459,102000.0
2009-11-10 12:10:00,6.32,6.32,6.31,6.31,122800.0,4.2459,4.2459,4.2392,4.2392,122800.0
2009-11-10 12:15:00,6.31,6.32,6.31,6.32,120400.0,4.2392,4.2459,4.2392,4.2459,120400.0
2009-11-10 12:20:00,6.32,6.32,6.3,6.3,132800.0,4.2459,4.2459,4.2325,4.2325,132800.0
2009-11-10 12:25:00,6.3,6.32,6.28,6.28,226400.0,4.2325,4.2459,4.219,4.219,226400.0
2009-11-10 12:30:00,6.28,6.29,6.28,6.28,256000.0,4.219,4.2258,4.219,4.219,256000.0
2009-11-10 12:35:00,6.28,6.29,6.28,6.28,166000.0,4.219,4.2258,4.219,4.219,166000.0
2009-11-10 12:40:00,6.28,6.28,6.26,6.26,102800.0,4.219,4.219,4.2056,4.2056,102800.0
2009-11-10 12:45:00,6.26,6.27,6.26,6.27,180000.0,4.2056,4.2123,4.2056,4.2123,180000.0
2009-11-10 12:50:00,6.27,6.28,6.26,6.26,157600.0,4.2123,4.219,4.2056,4.2056,157600.0
2009-11-10 12:55:00,6.26,6.27,6.26,6.26,172000.0,4.2056,4.2123,4.2056,4.2056,172000.0
2009-11-10 13:00:00,6.26,6.26,6.25,6.26,267200.0,4.2056,4.2056,4.1989,4.2056,267200.0
2009-11-10 13:05:00,6.26,6.26,6.23,6.24,243600.0,4.2056,4.2056,4.1855,4.1922,243600.0
2009-11-10 13:10:00,6.24,6.25,6.24,6.24,114000.0,4.1922,4.1989,4.1922,4.1922,114000.0
2009-11-10 13:15:00,6.24,6.26,6.24,6.26,148800.0,4.1922,4.2056,4.1922,4.2056,148800.0
2009-11-10 13:20:00,6.26,6.26,6.25,6.26,86800.0,4.2056,4.2056,4.1989,4.2056,86800.0
2009-11-10 13:25:00,6.26,6.26,6.25,6.25,75200.0,4.2056,4.2056,4.1989,4.1989,75200.0
2009-11-10 13:30:00,6.25,6.26,6.25,6.25,182800.0,4.1989,4.2056,4.1989,4.1989,182800.0
2009-11-10 13:35:00,6.25,6.26,6.25,6.26,140400.0,4.1989,4.2056,4.1989,4.2056,140400.0
2009-11-10 13:40:00,6.26,6.26,6.25,6.25,187200.0,4.2056,4.2056,4.1989,4.1989,187200.0
2009-11-10 13:45:00,6.26,6.27,6.25,6.27,73200.0,4.2056,4.2123,4.1989,4.2123,73200.0
2009-11-10 13:50:00,6.27,6.27,6.26,6.26,111600.0,4.2123,4.2123,4.2056,4.2056,111600.0
2009-11-10 13:55:00,6.26,6.27,6.25,6.27,153200.0,4.2056,4.2123,4.1989,4.2123,153200.0
2009-11-10 14:00:00,6.27,6.28,6.26,6.28,157600.0,4.2123,4.219,4.2056,4.219,157600.0
2009-11-10 14:05:00,6.28,6.29,6.28,6.29,118800.0,4.219,4.2258,4.219,4.2258,118800.0
2009-11-10 14:10:00,6.29,6.29,6.29,6.29,77600.0,4.2258,4.2258,4.2258,4.2258,77600.0
2009-11-10 14:15:00,6.29,6.29,6.28,6.28,86400.0,4.2258,4.2258,4.219,4.219,86400.0
2009-11-10 14:20:00,6.28,6.29,6.28,6.29,171600.0,4.219,4.2258,4.219,4.2258,171600.0
2009-11-10 14:25:00,6.29,6.29,6.28,6.29,134800.0,4.2258,4.2258,4.219,4.2258,134800.0
2009-11-10 14:30:00,6.28,6.29,6.28,6.29,168400.0,4.219,4.2258,4.219,4.2258,168400.0
2009-11-10 14:35:00,6.29,6.29,6.28,6.29,119200.0,4.2258,4.2258,4.219,4.2258,119200.0
2009-11-10 14:40:00,6.29,6.3,6.28,6.3,246400.0,4.2258,4.2325,4.219,4.2325,246400.0
2009-11-10 14:45:00,6.3,6.3,6.29,6.29,87600.0,4.2325,4.2325,4.2258,4.2258,87600.0
2009-11-10 14:50:00,6.3,6.3,6.29,6.3,115200.0,4.2325,4.2325,4.2258,4.2325,115200.0
2009-11-10 14:55:00,6.3,6.3,6.3,6.3,129600.0,4.2325,4.2325,4.2325,4.2325,129600.0
2009-11-10 15:00:00,6.3,6.31,6.3,6.3,168400.0,4.2325,4.2392,4.2325,4.2325,168400.0
2009-11-10 15:05:00,6.3,6.31,6.3,6.3,70000.0,4.2325,4.2392,4.2325,4.2325,70000.0
2009-11-10 15:10:00,6.3,6.31,6.3,6.3,183200.0,4.2325,4.2392,4.2325,4.2325,183200.0
2009-11-10 15:15:00,6.3,6.31,6.3,6.3,226800.0,4.2325,4.2392,4.2325,4.2325,226800.0
2009-11-10 15:20:00,6.3,6.3,6.3,6.3,244400.0,4.2325,4.2325,4.2325,4.2325,244400.0
2009-11-10 15:25:00,6.3,6.3,6.3,6.3,158000.0,4.2325,4.2325,4.2325,4.2325,158000.0
2009-11-10 15:30:00,6.3,6.3,6.29,6.29,300000.0,4.2325,4.2325,4.2258,4.2258,300000.0
2009-11-10 15:35:00,6.3,6.3,6.29,6.3,400000.0,4.2325,4.2325,4.2258,4.2325,400000.0
2009-11-10 15:40:00,6.3,6.31,6.29,6.29,349600.0,4.2325,4.2392,4.2258,4.2258,349600.0
2009-11-10 15:45:00,6.29,6.3,6.28,6.3,273600.0,4.2258,4.2325,4.219,4.2325,273600.0
2009-11-10 15:50:00,6.3,6.3,6.29,6.29,435600.0,4.2325,4.2325,4.2258,4.2258,435600.0
2009-11-10 15:55:00,6.29,6.3,6.29,6.3,522400.0,4.2258,4.2325,4.2258,4.2325,522400.0
2009-11-11 09:30:00,6.28,6.28,6.1,6.2,1020800.0,4.219,4.219,4.0981,4.1653,1020800.0
2009-11-11 09:35:00,6.19,6.2,6.14,6.15,396400.0,4.1586,4.1653,4.125,4.1317,396400.0
2009-11-11 09:40:00,6.15,6.18,6.14,6.15,338000.0,4.1317,4.1519,4.125,4.1317,338000.0
2009-11-11 09:45:00,6.15,6.15,6.11,6.11,528000.0,4.1317,4.1317,4.1048,4.1048,528000.0
2009-11-11 09:50:00,6.11,6.12,6.09,6.1,585600.0,4.1048,4.1116,4.0914,4.0981,585600.0
2009-11-11 09:55:00,6.11,6.14,6.1,6.14,456400.0,4.1048,4.125,4.0981,4.125,456400.0
2009-11-11 10:00:00,6.13,6.16,6.13,6.15,241600.0,4.1183,4.1384,4.1183,4.1317,241600.0
2009-11-11 10:05:00,6.15,6.17,6.14,6.15,431200.0,4.1317,4.1451,4.125,4.1317,431200.0
2009-11-11 10:10:00,6.16,6.17,6.15,6.17,547600.0,4.1384,4.1451,4.1317,4.1451,547600.0
2009-11-11 10:15:00,6.17,6.18,6.15,6.16,265600.0,4.1451,4.1519,4.1317,4.1384,265600.0
2009-11-11 10:20:00,6.15,6.16,6.15,6.16,192800.0,4.1317,4.1384,4.1317,4.1384,192800.0
2009-11-11 10:25:00,6.16,6.17,6.16,6.16,238000.0,4.1384,4.1451,4.1384,4.1384,238000.0
2009-11-11 10:30:00,6.16,6.16,6.13,6.13,416000.0,4.1384,4.1384,4.1183,4.1183,416000.0
2009-11-11 10:35:00,6.13,6.14,6.13,6.13,179600.0,4.1183,4.125,4.1183,4.1183,179600.0
2009-11-11 10:40:00,6.13,6.14,6.1,6.11,338000.0,4.1183,4.125,4.0981,4.1048,338000.0
2009-11-11 10:45:00,6.11,6.11,6.07,6.08,320400.0,4.1048,4.1048,4.078,4.0847,320400.0
2009-11-11 10:50:00,6.08,6.09,6.05,6.09,509600.0,4.0847,4.0914,4.0645,4.0914,509600.0
2009-11-11 10:55:00,6.09,6.1,6.08,6.09,264400.0,4.0914,4.0981,4.0847,4.0914,264400.0
2009-11-11 11:00:00,6.09,6.09,6.08,6.09,242400.0,4.0914,4.0914,4.0847,4.0914,242400.0
2009-11-11 11:05:00,6.09,6.09,6.05,6.06,474000.0,4.0914,4.0914,4.0645,4.0712,474000.0
2009-11-11 11:10:00,6.06,6.06,6.03,6.04,417200.0,4.0712,4.0712,4.0511,4.0578,417200.0
2009-11-11 11:15:00,6.04,6.04,6.02,6.04,930000.0,4.0578,4.0578,4.0444,4.0578,930000.0
2009-11-11 11:20:00,6.04,6.05,6.03,6.04,365200.0,4.0578,4.0645,4.0511,4.0578,365200.0
2009-11-11 11:25:00,6.04,6.04,6.03,6.04,248000.0,4.0578,4.0578,4.0511,4.0578,248000.0
2009-11-11 11:30:00,6.04,6.05,6.03,6.04,303200.0,4.0578,4.0645,4.0511,4.0578,303200.0
2009-11-11 11:35:00,6.04,6.06,6.03,6.05,315200.0,4.0578,4.0712,4.0511,4.0645,315200.0
2009-11-11 11:40:00,6.05,6.05,6.05,6.05,154400.0,4.0645,4.0645,4.0645,4.0645,154400.0
2009-11-11 11:45:00,6.05,6.05,6.04,6.04,98400.0,4.0645,4.0645,4.0578,4.0578,98400.0
2009-11-11 11:50:00,6.04,6.04,6.02,6.02,360400.0,4.0578,4.0578,4.0444,4.0444,360400.0
2009-11-11 11:55:00,6.02,6.02,6.0,6.01,306800.0,4.0444,4.0444,4.0309,4.0377,306800.0
2009-11-11 12:00:00,6.01,6.01,6.0,6.01,152000.0,4.0377,4.0377,4.0309,4.0377,152000.0
2009-11-11 12:05:00,6.01,6.02,6.01,6.02,233600.0,4.0377,4.0444,4.0377,4.0444,233600.0
2009-11-11 12:10:00,6.02,6.03,6.02,6.03,210000.0,4.0444,4.0511,4.0444,4.0511,210000.0
2009-11-11 12:15:00,6.03,6.03,6.01,6.01,194000.0,4.0511,4.0511,4.0377,4.0377,194000.0
2009-11-11 12:20:00,6.01,6.03,6.01,6.03,279200.0,4.0377,4.0511,4.0377,4.0511,279200.0
2009-11-11 12:25:00,6.03,6.06,6.03,6.05,488000.0,4.0511,4.0712,4.0511,4.0645,488000.0
2009-11-11 12:30:00,6.05,6.06,6.05,6.05,242800.0,4.0645,4.0712,4.0645,4.0645,242800.0
2009-11-11 12:35:00,6.05,6.08,6.05,6.05,676400.0,4.0645,4.0847,4.0645,4.0645,676400.0
2009-11-11 12:40:00,6.05,6.07,6.05,6.07,148800.0,4.0645,4.078,4.0645,4.078,148800.0
2009-11-11 12:45:00,6.07,6.07,6.05,6.06,290800.0,4.078,4.078,4.0645,4.0712,290800.0
2009-11-11 12:50:00,6.06,6.06,6.05,6.06,156400.0,4.0712,4.0712,4.0645,4.0712,156400.0
2009-11-11 12:55:00,6.06,6.07,6.06,6.07,210400.0,4.0712,4.078,4.0712,4.078,210400.0
2009-11-11 13:00:00,6.06,6.08,6.06,6.08,169600.0,4.0712,4.0847,4.0712,4.0847,169600.0
2009-11-11 13:05:00,6.08,6.08,6.07,6.07,312400.0,4.0847,4.0847,4.078,4.078,312400.0
2009-11-11 13:10:00,6.07,6.08,6.06,6.08,166800.0,4.078,4.0847,4.0712,4.0847,166800.0
2009-11-11 13:15:00,6.08,6.08,6.07,6.08,102800.0,4.0847,4.0847,4.078,4.0847,102800.0
2009-11-11 13:20:00,6.08,6.09,6.08,6.09,132400.0,4.0847,4.0914,4.0847,4.0914,132400.0
2009-11-11 13:25:00,6.09,6.09,6.08,6.08,161600.0,4.0914,4.0914,4.0847,4.0847,161600.0
2009-11-11 13:30:00,6.08,6.08,6.07,6.07,218400.0,4.0847,4.0847,4.078,4.078,218400.0
2009-11-11 13:35:00,6.07,6.08,6.04,6.05,868000.0,4.078,4.0847,4.0578,4.0645,868000.0
2009-11-11 13:40:00,6.05,6.06,6.04,6.04,404400.0,4.0645,4.0712,4.0578,4.0578,404400.0
2009-11-11 13:45:00,6.04,6.06,6.04,6.05,192000.0,4.0578,4.0712,4.0578,4.0645,192000.0
2009-11-11 13:50:00,6.05,6.05,6.04,6.04,138000.0,4.0645,4.0645,4.0578,4.0578,138000.0
2009-11-11 13:55:00,6.04,6.04,6.03,6.03,173200.0,4.0578,4.0578,4.0511,4.0511,173200.0
2009-11-11 14:00:00,6.03,6.04,6.03,6.04,155200.0,4.0511,4.0578,4.0511,4.0578,155200.0
2009-11-11 14:05:00,6.04,6.06,6.04,6.06,180000.0,4.0578,4.0712,4.0578,4.0712,180000.0
2009-11-11 14:10:00,6.06,6.06,6.05,6.06,126800.0,4.0712,4.0712,4.0645,4.0712,126800.0
2009-11-11 14:15:00,6.06,6.07,6.05,6.06,186000.0,4.0712,4.078,4.0645,4.0712,186000.0
2009-11-11 14:20:00,6.06,6.07,6.06,6.07,101200.0,4.0712,4.078,4.0712,4.078,101200.0
2009-11-11 14:25:00,6.06,6.07,6.06,6.06,99600.0,4.0712,4.078,4.0712,4.0712,99600.0
2009-11-11 14:30:00,6.06,6.08,6.06,6.06,157200.0,4.0712,4.0847,4.0712,4.0712,157200.0
2009-11-11 14:35:00,6.06,6.07,6.06,6.07,121600.0,4.0712,4.078,4.0712,4.078,121600.0
2009-11-11 14:40:00,6.07,6.07,6.07,6.07,48400.0,4.078,4.078,4.078,4.078,48400.0
2009-11-11 14:45:00,6.07,6.07,6.07,6.07,75600.0,4.078,4.078,4.078,4.078,75600.0
2009-11-11 14:50:00,6.07,6.08,6.07,6.08,114000.0,4.078,4.0847,4.078,4.0847,114000.0
2009-11-11 14:55:00,6.08,6.08,6.07,6.08,115600.0,4.0847,4.0847,4.078,4.0847,115600.0
2009-11-11 15:00:00,6.08,6.09,6.08,6.09,207200.0,4.0847,4.0914,4.0847,4.0914,207200.0
2009-11-11 15:05:00,6.09,6.09,6.08,6.09,300800.0,4.0914,4.0914,4.0847,4.0914,300800.0
2009-11-11 15:10:00,6.09,6.09,6.07,6.08,475200.0,4.0914,4.0914,4.078,4.0847,475200.0
2009-11-11 15:15:00,6.08,6.08,6.07,6.08,144800.0,4.0847,4.0847,4.078,4.0847,144800.0
2009-11-11 15:20:00,6.08,6.08,6.08,6.08,74000.0,4.0847,4.0847,4.0847,4.0847,74000.0
2009-11-11 15:25:00,6.08,6.08,6.08,6.08,215600.0,4.0847,4.0847,4.0847,4.0847,215600.0
2009-11-11 15:30:00,6.08,6.09,6.08,6.08,212000.0,4.0847,4.0914,4.0847,4.0847,212000.0
2009-11-11 15:35:00,6.08,6.08,6.08,6.08,188800.0,4.0847,4.0847,4.0847,4.0847,188800.0
2009-11-11 15:40:00,6.08,6.08,6.08,6.08,206800.0,4.0847,4.0847,4.0847,4.0847,206800.0
2009-11-11 15:45:00,6.08,6.11,6.08,6.11,639200.0,4.0847,4.1048,4.0847,4.1048,639200.0
2009-11-11 15:50:00,6.11,6.12,6.1,6.11,1330000.0,4.1048,4.1116,4.0981,4.1048,1330000.0
2009-11-11 15:55:00,6.11,6.11,6.1,6.1,1213200.0,4.1048,4.1048,4.0981,4.0981,1213200.0
2009-11-12 09:30:00,6.04,6.14,6.04,6.14,214800.0,4.0578,4.125,4.0578,4.125,214800.0
2009-11-12 09:35:00,6.14,6.15,6.11,6.14,263600.0,4.125,4.1317,4.1048,4.125,263600.0
2009-11-12 09:40:00,6.14,6.14,6.11,6.13,194800.0,4.125,4.125,4.1048,4.1183,194800.0
2009-11-12 09:45:00,6.13,6.17,6.13,6.15,120000.0,4.1183,4.1451,4.1183,4.1317,120000.0
2009-11-12 09:50:00,6.15,6.16,6.14,6.14,139600.0,4.1317,4.1384,4.125,4.125,139600.0
2009-11-12 09:55:00,6.14,6.18,6.14,6.18,186800.0,4.125,4.1519,4.125,4.1519,186800.0
2009-11-12 10:00:00,6.18,6.2,6.18,6.2,212000.0,4.1519,4.1653,4.1519,4.1653,212000.0
2009-11-12 10:05:00,6.2,6.21,6.17,6.18,174000.0,4.1653,4.172,4.1451,4.1519,174000.0
2009-11-12 10:10:00,6.18,6.18,6.14,6.14,337200.0,4.1519,4.1519,4.125,4.125,337200.0
2009-11-12 10:15:00,6.14,6.15,6.11,6.12,366000.0,4.125,4.1317,4.1048,4.1116,366000.0
2009-11-12 10:20:00,6.11,6.13,6.11,6.12,280400.0,4.1048,4.1183,4.1048,4.1116,280400.0
2009-11-12 10:25:00,6.12,6.14,6.12,6.13,388400.0,4.1116,4.125,4.1116,4.1183,388400.0
2009-11-12 10:30:00,6.13,6.13,6.11,6.12,174000.0,4.1183,4.1183,4.1048,4.1116,174000.0
2009-11-12 10:35:00,6.12,6.12,6.1,6.1,119200.0,4.1116,4.1116,4.0981,4.0981,119200.0
2009-11-12 10:40:00,6.11,6.11,6.1,6.11,143200.0,4.1048,4.1048,4.0981,4.1048,143200.0
2009-11-12 10:45:00,6.11,6.12,6.11,6.11,136800.0,4.1048,4.1116,4.1048,4.1048,136800.0
2009-11-12 10:50:00,6.11,6.12,6.1,6.11,90400.0,4.1048,4.1116,4.0981,4.1048,90400.0
2009-11-12 10:55:00,6.11,6.11,6.09,6.11,154400.0,4.1048,4.1048,4.0914,4.1048,154400.0
2009-11-12 11:00:00,6.1,6.12,6.09,6.1,144800.0,4.0981,4.1116,4.0914,4.0981,144800.0
2009-11-12 11:05:00,6.1,6.12,6.09,6.09,378400.0,4.0981,4.1116,4.0914,4.0914,378400.0
2009-11-12 11:10:00,6.09,6.11,6.09,6.1,298400.0,4.0914,4.1048,4.0914,4.0981,298400.0
2009-11-12 11:15:00,6.1,6.12,6.1,6.12,180800.0,4.0981,4.1116,4.0981,4.1116,180800.0
2009-11-12 11:20:00,6.12,6.12,6.11,6.12,106800.0,4.1116,4.1116,4.1048,4.1116,106800.0
2009-11-12 11:25:00,6.12,6.12,6.1,6.11,98800.0,4.1116,4.1116,4.0981,4.1048,98800.0
2009-11-12 11:30:00,6.11,6.12,6.09,6.11,126800.0,4.1048,4.1116,4.0914,4.1048,126800.0
2009-11-12 11:35:00,6.1,6.11,6.08,6.09,144000.0,4.0981,4.1048,4.0847,4.0914,144000.0
2009-11-12 11:40:00,6.1,6.11,6.09,6.1,113600.0,4.0981,4.1048,4.0914,4.0981,113600.0
2009-11-12 11:45:00,6.1,6.1,6.09,6.09,87600.0,4.0981,4.0981,4.0914,4.0914,87600.0
2009-11-12 11:50:00,6.09,6.1,6.08,6.09,288000.0,4.0914,4.0981,4.0847,4.0914,288000.0
2009-11-12 11:55:00,6.09,6.12,6.09,6.1,260800.0,4.0914,4.1116,4.0914,4.0981,260800.0
2009-11-12 12:00:00,6.1,6.13,6.09,6.12,166000.0,4.0981,4.1183,4.0914,4.1116,166000.0
2009-11-12 12:05:00,6.12,6.13,6.11,6.13,259200.0,4.1116,4.1183,4.1048,4.1183,259200.0
2009-11-12 12:10:00,6.12,6.13,6.12,6.13,111600.0,4.1116,4.1183,4.1116,4.1183,111600.0
2009-11-12 12:15:00,6.12,6.13,6.12,6.12,383600.0,4.1116,4.1183,4.1116,4.1116,383600.0
2009-11-12 12:20:00,6.12,6.12,6.11,6.12,145200.0,4.1116,4.1116,4.1048,4.1116,145200.0
2009-11-12 12:25:00,6.12,6.12,6.12,6.12,57200.0,4.1116,4.1116,4.1116,4.1116,57200.0
2009-11-12 12:30:00,6.12,6.12,6.11,6.11,90000.0,4.1116,4.1116,4.1048,4.1048,90000.0
2009-11-12 12:35:00,6.11,6.13,6.1,6.12,76000.0,4.1048,4.1183,4.0981,4.1116,76000.0
2009-11-12 12:40:00,6.12,6.13,6.12,6.12,63600.0,4.1116,4.1183,4.1116,4.1116,63600.0
2009-11-12 12:45:00,6.12,6.13,6.12,6.12,60000.0,4.1116,4.1183,4.1116,4.1116,60000.0
2009-11-12 12:50:00,6.12,6.14,6.12,6.12,133600.0,4.1116,4.125,4.1116,4.1116,133600.0
2009-11-12 12:55:00,6.12,6.13,6.12,6.12,106000.0,4.1116,4.1183,4.1116,4.1116,106000.0
2009-11-12 13:00:00,6.12,6.13,6.11,6.13,137600.0,4.1116,4.1183,4.1048,4.1183,137600.0
2009-11-12 13:05:00,6.13,6.13,6.11,6.12,95600.0,4.1183,4.1183,4.1048,4.1116,95600.0
2009-11-12 13:10:00,6.11,6.12,6.11,6.12,72400.0,4.1048,4.1116,4.1048,4.1116,72400.0
2009-11-12 13:15:00,6.12,6.13,6.11,6.13,120000.0,4.1116,4.1183,4.1048,4.1183,120000.0
2009-11-12 13:20:00,6.13,6.13,6.13,6.13,76000.0,4.1183,4.1183,4.1183,4.1183,76000.0
2009-11-12 13:25:00,6.13,6.13,6.13,6.13,86000.0,4.1183,4.1183,4.1183,4.1183,86000.0
2009-11-12 13:30:00,6.13,6.13,6.12,6.12,177600.0,4.1183,4.1183,4.1116,4.1116,177600.0
2009-11-12 13:35:00,6.12,6.12,6.11,6.12,179600.0,4.1116,4.1116,4.1048,4.1116,179600.0
2009-11-12 13:40:00,6.12,6.13,6.12,6.13,121600.0,4.1116,4.1183,4.1116,4.1183,121600.0
2009-11-12 13:45:00,6.13,6.15,6.13,6.14,130400.0,4.1183,4.1317,4.1183,4.125,130400.0
2009-11-12 13:50:00,6.14,6.15,6.14,6.14,100800.0,4.125,4.1317,4.125,4.125,100800.0
2009-11-12 13:55:00,6.14,6.14,6.14,6.14,68800.0,4.125,4.125,4.125,4.125,68800.0
2009-11-12 14:00:00,6.14,6.15,6.13,6.14,167200.0,4.125,4.1317,4.1183,4.125,167200.0
2009-11-12 14:05:00,6.14,6.14,6.13,6.14,792400.0,4.125,4.125,4.1183,4.125,792400.0
2009-11-12 14:10:00,6.13,6.14,6.12,6.13,159600.0,4.1183,4.125,4.1116,4.1183,159600.0
2009-11-12 14:15:00,6.13,6.13,6.13,6.13,201200.0,4.1183,4.1183,4.1183,4.1183,201200.0
2009-11-12 14:20:00,6.13,6.14,6.13,6.14,1115200.0,4.1183,4.125,4.1183,4.125,1115200.0
2009-11-12 14:25:00,6.14,6.14,6.14,6.14,112000.0,4.125,4.125,4.125,4.125,112000.0
2009-11-12 14:30:00,6.14,6.15,6.14,6.14,141600.0,4.125,4.1317,4.125,4.125,141600.0
2009-11-12 14:35:00,6.14,6.14,6.14,6.14,62400.0,4.125,4.125,4.125,4.125,62400.0
2009-11-12 14:40:00,6.14,6.14,6.14,6.14,113200.0,4.125,4.125,4.125,4.125,113200.0
2009-11-12 14:45:00,6.14,6.15,6.14,6.14,330400.0,4.125,4.1317,4.125,4.125,330400.0
2009-11-12 14:50:00,6.14,6.15,6.14,6.15,216400.0,4.125,4.1317,4.125,4.1317,216400.0
2009-11-12 14:55:00,6.15,6.15,6.14,6.15,323200.0,4.1317,4.1317,4.125,4.1317,323200.0
2009-11-12 15:00:00,6.15,6.16,6.15,6.15,259600.0,4.1317,4.1384,4.1317,4.1317,259600.0
2009-11-12 15:05:00,6.14,6.15,6.14,6.14,219600.0,4.125,4.1317,4.125,4.125,219600.0
2009-11-12 15:10:00,6.14,6.15,6.13,6.15,323200.0,4.125,4.1317,4.1183,4.1317,323200.0
2009-11-12 15:15:00,6.15,6.15,6.14,6.14,310400.0,4.1317,4.1317,4.125,4.125,310400.0
2009-11-12 15:20:00,6.14,6.15,6.13,6.14,235600.0,4.125,4.1317,4.1183,4.125,235600.0
2009-11-12 15:25:00,6.14,6.15,6.14,6.14,294000.0,4.125,4.1317,4.125,4.125,294000.0
2009-11-12 15:30:00,6.14,6.15,6.14,6.15,389600.0,4.125,4.1317,4.125,4.1317,389600.0
2009-11-12 15:35:00,6.15,6.16,6.15,6.15,501200.0,4.1317,4.1384,4.1317,4.1317,501200.0
2009-11-12 15:40:00,6.15,6.16,6.14,6.15,758800.0,4.1317,4.1384,4.125,4.1317,758800.0
2009-11-12 15:45:00,6.15,6.16,6.15,6.15,305600.0,4.1317,4.1384,4.1317,4.1317,305600.0
2009-11-12 15:50:00,6.16,6.16,6.15,6.15,374800.0,4.1384,4.1384,4.1317,4.1317,374800.0
2009-11-12 15:55:00,6.15,6.16,6.15,6.16,648000.0,4.1317,4.1384,4.1317,4.1384,648000.0
2009-11-13 09:30:00,6.16,6.23,6.11,6.12,369600.0,4.1384,4.1855,4.1048,4.1116,369600.0
2009-11-13 09:35:00,6.13,6.13,6.09,6.09,182000.0,4.1183,4.1183,4.0914,4.0914,182000.0
2009-11-13 09:40:00,6.09,6.11,6.08,6.08,324400.0,4.0914,4.1048,4.0847,4.0847,324400.0
2009-11-13 09:45:00,6.09,6.1,6.08,6.09,270800.0,4.0914,4.0981,4.0847,4.0914,270800.0
2009-11-13 09:50:00,6.09,6.12,6.07,6.08,268400.0,4.0914,4.1116,4.078,4.0847,268400.0
2009-11-13 09:55:00,6.08,6.08,6.03,6.04,478400.0,4.0847,4.0847,4.0511,4.0578,478400.0
2009-11-13 10:00:00,6.04,6.06,6.03,6.06,636400.0,4.0578,4.0712,4.0511,4.0712,636400.0
2009-11-13 10:05:00,6.06,6.07,6.04,6.05,294400.0,4.0712,4.078,4.0578,4.0645,294400.0
2009-11-13 10:10:00,6.06,6.06,6.04,6.05,320400.0,4.0712,4.0712,4.0578,4.0645,320400.0
2009-11-13 10:15:00,6.04,6.05,6.04,6.04,299200.0,4.0578,4.0645,4.0578,4.0578,299200.0
2009-11-13 10:20:00,6.04,6.05,6.02,6.03,452400.0,4.0578,4.0645,4.0444,4.0511,452400.0
2009-11-13 10:25:00,6.03,6.03,5.98,5.98,563600.0,4.0511,4.0511,4.0175,4.0175,563600.0
2009-11-13 10:30:00,5.98,6.0,5.95,5.96,825600.0,4.0175,4.0309,3.9973,4.0041,825600.0
2009-11-13 10:35:00,5.96,5.98,5.96,5.98,652400.0,4.0041,4.0175,4.0041,4.0175,652400.0
2009-11-13 10:40:00,5.98,5.98,5.96,5.97,470800.0,4.0175,4.0175,4.0041,4.0108,470800.0
2009-11-13 10:45:00,5.97,5.98,5.96,5.97,459600.0,4.0108,4.0175,4.0041,4.0108,459600.0
2009-11-13 10:50:00,5.97,5.98,5.94,5.95,759200.0,4.0108,4.0175,3.9906,3.9973,759200.0
2009-11-13 10:55:00,5.95,5.96,5.93,5.93,499600.0,3.9973,4.0041,3.9839,3.9839,499600.0
2009-11-13 11:00:00,5.93,5.95,5.92,5.92,767200.0,3.9839,3.9973,3.9772,3.9772,767200.0
2009-11-13 11:05:00,5.92,5.93,5.92,5.93,275200.0,3.9772,3.9839,3.9772,3.9839,275200.0
2009-11-13 11:10:00,5.93,5.94,5.92,5.93,461600.0,3.9839,3.9906,3.9772,3.9839,461600.0
2009-11-13 11:15:00,5.93,5.93,5.92,5.93,162400.0,3.9839,3.9839,3.9772,3.9839,162400.0
2009-11-13 11:20:00,5.93,5.93,5.91,5.93,357600.0,3.9839,3.9839,3.9705,3.9839,357600.0
2009-11-13 11:25:00,5.93,5.95,5.93,5.95,264000.0,3.9839,3.9973,3.9839,3.9973,264000.0
2009-11-13 11:30:00,5.95,5.95,5.95,5.95,194800.0,3.9973,3.9973,3.9973,3.9973,194800.0
2009-11-13 11:35:00,5.95,5.96,5.95,5.95,281600.0,3.9973,4.0041,3.9973,3.9973,281600.0
2009-11-13 11:40:00,5.95,5.95,5.92,5.92,167600.0,3.9973,3.9973,3.9772,3.9772,167600.0
2009-11-13 11:45:00,5.92,5.93,5.92,5.93,512800.0,3.9772,3.9839,3.9772,3.9839,512800.0
2009-11-13 11:50:00,5.93,5.94,5.92,5.92,228000.0,3.9839,3.9906,3.9772,3.9772,228000.0
2009-11-13 11:55:00,5.92,5.92,5.9,5.9,456000.0,3.9772,3.9772,3.9638,3.9638,456000.0
2009-11-13 12:00:00,5.9,5.92,5.9,5.9,406400.0,3.9638,3.9772,3.9638,3.9638,406400.0
2009-11-13 12:05:00,5.9,5.91,5.89,5.91,346000.0,3.9638,3.9705,3.957,3.9705,346000.0
2009-11-13 12:10:00,5.91,5.95,5.91,5.94,608000.0,3.9705,3.9973,3.9705,3.9906,608000.0
2009-11-13 12:15:00,5.94,5.94,5.93,5.93,478000.0,3.9906,3.9906,3.9839,3.9839,478000.0
2009-11-13 12:20:00,5.93,5.93,5.91,5.92,396400.0,3.9839,3.9839,3.9705,3.9772,396400.0
2009-11-13 12:25:00,5.91,5.93,5.9,5.93,294400.0,3.9705,3.9839,3.9638,3.9839,294400.0
2009-11-13 12:30:00,5.93,5.93,5.92,5.92,136000.0,3.9839,3.9839,3.9772,3.9772,136000.0
2009-11-13 12:35:00,5.92,5.93,5.92,5.93,155600.0,3.9772,3.9839,3.9772,3.9839,155600.0
2009-11-13 12:40:00,5.93,5.93,5.91,5.91,232400.0,3.9839,3.9839,3.9705,3.9705,232400.0
2009-11-13 12:45:00,5.91,5.92,5.9,5.91,153200.0,3.9705,3.9772,3.9638,3.9705,153200.0
2009-11-13 12:50:00,5.9,5.91,5.89,5.89,389600.0,3.9638,3.9705,3.957,3.957,389600.0
2009-11-13 12:55:00,5.89,5.9,5.88,5.9,361200.0,3.957,3.9638,3.9503,3.9638,361200.0
2009-11-13 13:00:00,5.9,5.91,5.9,5.9,348800.0,3.9638,3.9705,3.9638,3.9638,348800.0
2009-11-13 13:05:00,5.9,5.91,5.9,5.9,100800.0,3.9638,3.9705,3.9638,3.9638,100800.0
2009-11-13 13:10:00,5.9,5.9,5.89,5.9,245200.0,3.9638,3.9638,3.957,3.9638,245200.0
2009-11-13 13:15:00,5.9,5.91,5.9,5.91,123600.0,3.9638,3.9705,3.9638,3.9705,123600.0
2009-11-13 13:20:00,5.91,5.92,5.9,5.9,285200.0,3.9705,3.9772,3.9638,3.9638,285200.0
2009-11-13 13:25:00,5.9,5.9,5.89,5.9,95200.0,3.9638,3.9638,3.957,3.9638,95200.0
2009-11-13 13:30:00,5.9,5.91,5.89,5.91,204000.0,3.9638,3.9705,3.957,3.9705,204000.0
2009-11-13 13:35:00,5.91,5.93,5.91,5.92,285200.0,3.9705,3.9839,3.9705,3.9772,285200.0
2009-11-13 13:40:00,5.93,5.93,5.92,5.93,228000.0,3.9839,3.9839,3.9772,3.9839,228000.0
2009-11-13 13:45:00,5.93,5.93,5.93,5.93,172000.0,3.9839,3.9839,3.9839,3.9839,172000.0
2009-11-13 13:50:00,5.93,5.95,5.93,5.94,132800.0,3.9839,3.9973,3.9839,3.9906,132800.0
2009-11-13 13:55:00,5.94,5.95,5.94,5.95,228400.0,3.9906,3.9973,3.9906,3.9973,228400.0
2009-11-13 14:00:00,5.95,5.96,5.95,5.96,170000.0,3.9973,4.0041,3.9973,4.0041,170000.0
2009-11-13 14:05:00,5.96,5.96,5.94,5.95,180000.0,4.0041,4.0041,3.9906,3.9973,180000.0
2009-11-13 14:10:00,5.95,5.95,5.93,5.93,154800.0,3.9973,3.9973,3.9839,3.9839,154800.0
2009-11-13 14:15:00,5.93,5.94,5.93,5.93,221200.0,3.9839,3.9906,3.9839,3.9839,221200.0
2009-11-13 14:20:00,5.93,5.93,5.92,5.93,252400.0,3.9839,3.9839,3.9772,3.9839,252400.0
2009-11-13 14:25:00,5.92,5.93,5.91,5.92,198400.0,3.9772,3.9839,3.9705,3.9772,198400.0
2009-11-13 14:30:00,5.92,5.92,5.91,5.91,202000.0,3.9772,3.9772,3.9705,3.9705,202000.0
2009-11-13 14:35:00,5.91,5.92,5.9,5.92,337600.0,3.9705,3.9772,3.9638,3.9772,337600.0
2009-11-13 14:40:00,5.92,5.92,5.9,5.9,196400.0,3.9772,3.9772,3.9638,3.9638,196400.0
2009-11-13 14:45:00,5.91,5.91,5.89,5.89,358800.0,3.9705,3.9705,3.957,3.957,358800.0
2009-11-13 14:50:00,5.89,5.9,5.89,5.9,256400.0,3.957,3.9638,3.957,3.9638,256400.0
2009-11-13 14:55:00,5.9,5.9,5.89,5.89,158000.0,3.9638,3.9638,3.957,3.957,158000.0
2009-11-13 15:00:00,5.89,5.91,5.88,5.91,437600.0,3.957,3.9705,3.9503,3.9705,437600.0
2009-11-13 15:05:00,5.91,5.92,5.9,5.9,242400.0,3.9705,3.9772,3.9638,3.9638,242400.0
2009-11-13 15:10:00,5.9,5.92,5.9,5.9,352000.0,3.9638,3.9772,3.9638,3.9638,352000.0
2009-11-13 15:15:00,5.91,5.91,5.89,5.89,242400.0,3.9705,3.9705,3.957,3.957,242400.0
2009-11-13 15:20:00,5.89,5.89,5.88,5.89,331200.0,3.957,3.957,3.9503,3.957,331200.0
2009-11-13 15:25:00,5.88,5.89,5.87,5.88,569200.0,3.9503,3.957,3.9436,3.9503,569200.0
2009-11-13 15:30:00,5.88,5.88,5.86,5.87,654400.0,3.9503,3.9503,3.9369,3.9436,654400.0
2009-11-13 15:35:00,5.87,5.87,5.86,5.86,399600.0,3.9436,3.9436,3.9369,3.9369,399600.0
2009-11-13 15:40:00,5.87,5.9,5.86,5.9,589600.0,3.9436,3.9638,3.9369,3.9638,589600.0
2009-11-13 15:45:00,5.9,5.92,5.9,5.92,703200.0,3.9638,3.9772,3.9638,3.9772,703200.0
2009-11-13 15:50:00,5.92,5.95,5.91,5.94,2090400.0,3.9772,3.9973,3.9705,3.9906,2090400.0
2009-11-13 15:55:00,5.94,5.95,5.92,5.92,1690800.0,3.9906,3.9973,3.9772,3.9772,1690800.0
2009-11-16 09:30:00,5.95,6.03,5.94,6.03,700400.0,3.9973,4.0511,3.9906,4.0511,700400.0
2009-11-16 09:35:00,6.02,6.09,6.02,6.08,913200.0,4.0444,4.0914,4.0444,4.0847,913200.0
2009-11-16 09:40:00,6.08,6.17,6.08,6.14,1094400.0,4.0847,4.1451,4.0847,4.125,1094400.0
2009-11-16 09:45:00,6.14,6.14,6.08,6.1,691200.0,4.125,4.125,4.0847,4.0981,691200.0
2009-11-16 09:50:00,6.1,6.1,6.08,6.09,424400.0,4.0981,4.0981,4.0847,4.0914,424400.0
2009-11-16 09:55:00,6.09,6.09,6.07,6.08,366400.0,4.0914,4.0914,4.078,4.0847,366400.0
2009-11-16 10:00:00,6.08,6.1,6.08,6.09,233600.0,4.0847,4.0981,4.0847,4.0914,233600.0
2009-11-16 10:05:00,6.09,6.1,6.08,6.09,268800.0,4.0914,4.0981,4.0847,4.0914,268800.0
2009-11-16 10:10:00,6.09,6.11,6.09,6.11,264000.0,4.0914,4.1048,4.0914,4.1048,264000.0
2009-11-16 10:15:00,6.11,6.11,6.09,6.1,238800.0,4.1048,4.1048,4.0914,4.0981,238800.0
2009-11-16 10:20:00,6.1,6.1,6.06,6.07,427600.0,4.0981,4.0981,4.0712,4.078,427600.0
2009-11-16 10:25:00,6.07,6.07,6.06,6.06,301600.0,4.078,4.078,4.0712,4.0712,301600.0
2009-11-16 10:30:00,6.06,6.08,6.06,6.07,317200.0,4.0712,4.0847,4.0712,4.078,317200.0
2009-11-16 10:35:00,6.07,6.07,6.06,6.06,219200.0,4.078,4.078,4.0712,4.0712,219200.0
2009-11-16 10:40:00,6.06,6.07,6.06,6.06,158000.0,4.0712,4.078,4.0712,4.0712,158000.0
2009-11-16 10:45:00,6.06,6.06,6.05,6.05,112400.0,4.0712,4.0712,4.0645,4.0645,112400.0
2009-11-16 10:50:00,6.05,6.06,6.05,6.06,53600.0,4.0645,4.0712,4.0645,4.0712,53600.0
2009-11-16 10:55:00,6.06,6.07,6.06,6.07,147600.0,4.0712,4.078,4.0712,4.078,147600.0
2009-11-16 11:00:00,6.07,6.1,6.07,6.1,362800.0,4.078,4.0981,4.078,4.0981,362800.0
2009-11-16 11:05:00,6.1,6.1,6.07,6.08,186400.0,4.0981,4.0981,4.078,4.0847,186400.0
2009-11-16 11:10:00,6.08,6.09,6.07,6.07,193600.0,4.0847,4.0914,4.078,4.078,193600.0
2009-11-16 11:15:00,6.07,6.08,6.06,6.08,126000.0,4.078,4.0847,4.0712,4.0847,126000.0
2009-11-16 11:20:00,6.08,6.09,6.08,6.09,78800.0,4.0847,4.0914,4.0847,4.0914,78800.0
2009-11-16 11:25:00,6.09,6.09,6.07,6.09,223600.0,4.0914,4.0914,4.078,4.0914,223600.0
2009-11-16 11:30:00,6.08,6.1,6.08,6.09,397200.0,4.0847,4.0981,4.0847,4.0914,397200.0
2009-11-16 11:35:00,6.09,6.09,6.08,6.09,160400.0,4.0914,4.0914,4.0847,4.0914,160400.0
2009-11-16 11:40:00,6.09,6.09,6.08,6.09,121600.0,4.0914,4.0914,4.0847,4.0914,121600.0
2009-11-16 11:45:00,6.09,6.09,6.08,6.09,120400.0,4.0914,4.0914,4.0847,4.0914,120400.0
2009-11-16 11:50:00,6.09,6.09,6.09,6.09,65200.0,4.0914,4.0914,4.0914,4.0914,65200.0
2009-11-16 11:55:00,6.09,6.09,6.08,6.09,210400.0,4.0914,4.0914,4.0847,4.0914,210400.0
2009-11-16 12:00:00,6.09,6.09,6.08,6.08,78800.0,4.0914,4.0914,4.0847,4.0847,78800.0
2009-11-16 12:05:00,6.09,6.09,6.08,6.09,182000.0,4.0914,4.0914,4.0847,4.0914,182000.0
2009-11-16 12:10:00,6.09,6.09,6.08,6.09,403600.0,4.0914,4.0914,4.0847,4.0914,403600.0
2009-11-16 12:15:00,6.09,6.1,6.08,6.09,403200.0,4.0914,4.0981,4.0847,4.0914,403200.0
2009-11-16 12:20:00,6.09,6.09,6.07,6.08,317600.0,4.0914,4.0914,4.078,4.0847,317600.0
2009-11-16 12:25:00,6.08,6.09,6.08,6.09,224800.0,4.0847,4.0914,4.0847,4.0914,224800.0
2009-11-16 12:30:00,6.09,6.09,6.06,6.08,240400.0,4.0914,4.0914,4.0712,4.0847,240400.0
2009-11-16 12:35:00,6.08,6.09,6.08,6.09,66800.0,4.0847,4.0914,4.0847,4.0914,66800.0
2009-11-16 12:40:00,6.09,6.09,6.08,6.09,139200.0,4.0914,4.0914,4.0847,4.0914,139200.0
2009-11-16 12:45:00,6.09,6.09,6.08,6.09,94000.0,4.0914,4.0914,4.0847,4.0914,94000.0
2009-11-16 12:50:00,6.09,6.09,6.08,6.09,53200.0,4.0914,4.0914,4.0847,4.0914,53200.0
2009-11-16 12:55:00,6.09,6.1,6.08,6.09,256000.0,4.0914,4.0981,4.0847,4.0914,256000.0
2009-11-16 13:00:00,6.09,6.09,6.09,6.09,104800.0,4.0914,4.0914,4.0914,4.0914,104800.0
2009-11-16 13:05:00,6.09,6.09,6.08,6.09,69200.0,4.0914,4.0914,4.0847,4.0914,69200.0
2009-11-16 13:10:00,6.09,6.09,6.08,6.09,78000.0,4.0914,4.0914,4.0847,4.0914,78000.0
2009-11-16 13:15:00,6.09,6.09,6.07,6.07,100000.0,4.0914,4.0914,4.078,4.078,100000.0
2009-11-16 13:20:00,6.07,6.08,6.06,6.08,88000.0,4.078,4.0847,4.0712,4.0847,88000.0
2009-11-16 13:25:00,6.08,6.09,6.08,6.09,64800.0,4.0847,4.0914,4.0847,4.0914,64800.0
2009-11-16 13:30:00,6.09,6.1,6.08,6.1,90000.0,4.0914,4.0981,4.0847,4.0981,90000.0
2009-11-16 13:35:00,6.1,6.1,6.09,6.1,170800.0,4.0981,4.0981,4.0914,4.0981,170800.0
2009-11-16 13:40:00,6.1,6.1,6.1,6.1,64800.0,4.0981,4.0981,4.0981,4.0981,64800.0
2009-11-16 13:45:00,6.1,6.1,6.1,6.1,94800.0,4.0981,4.0981,4.0981,4.0981,94800.0
2009-11-16 13:50:00,6.1,6.1,6.1,6.1,56800.0,4.0981,4.0981,4.0981,4.0981,56800.0
2009-11-16 13:55:00,6.1,6.1,6.1,6.1,80000.0,4.0981,4.0981,4.0981,4.0981,80000.0
2009-11-16 14:00:00,6.1,6.12,6.1,6.12,172800.0,4.0981,4.1116,4.0981,4.1116,172800.0
2009-11-16 14:05:00,6.12,6.12,6.1,6.11,121600.0,4.1116,4.1116,4.0981,4.1048,121600.0
2009-11-16 14:10:00,6.11,6.12,6.11,6.11,86800.0,4.1048,4.1116,4.1048,4.1048,86800.0
2009-11-16 14:15:00,6.11,6.12,6.11,6.12,146400.0,4.1048,4.1116,4.1048,4.1116,146400.0
2009-11-16 14:20:00,6.11,6.12,6.11,6.12,87200.0,4.1048,4.1116,4.1048,4.1116,87200.0
2009-11-16 14:25:00,6.12,6.12,6.11,6.12,84800.0,4.1116,4.1116,4.1048,4.1116,84800.0
2009-11-16 14:30:00,6.12,6.12,6.11,6.11,162400.0,4.1116,4.1116,4.1048,4.1048,162400.0
2009-11-16 14:35:00,6.12,6.12,6.11,6.12,101600.0,4.1116,4.1116,4.1048,4.1116,101600.0
2009-11-16 14:40:00,6.11,6.12,6.11,6.12,95200.0,4.1048,4.1116,4.1048,4.1116,95200.0
2009-11-16 14:45:00,6.12,6.12,6.11,6.11,168400.0,4.1116,4.1116,4.1048,4.1048,168400.0
2009-11-16 14:50:00,6.11,6.11,6.1,6.11,128000.0,4.1048,4.1048,4.0981,4.1048,128000.0
2009-11-16 14:55:00,6.11,6.12,6.1,6.12,132800.0,4.1048,4.1116,4.0981,4.1116,132800.0
2009-11-16 15:00:00,6.12,6.12,6.09,6.1,238000.0,4.1116,4.1116,4.0914,4.0981,238000.0
2009-11-16 15:05:00,6.1,6.11,6.09,6.1,136000.0,4.0981,4.1048,4.0914,4.0981,136000.0
2009-11-16 15:10:00,6.1,6.1,6.08,6.08,143200.0,4.0981,4.0981,4.0847,4.0847,143200.0
2009-11-16 15:15:00,6.08,6.08,6.06,6.06,432000.0,4.0847,4.0847,4.0712,4.0712,432000.0
2009-11-16 15:20:00,6.06,6.08,6.05,6.08,228000.0,4.0712,4.0847,4.0645,4.0847,228000.0
2009-11-16 15:25:00,6.08,6.09,6.08,6.09,224000.0,4.0847,4.0914,4.0847,4.0914,224000.0
2009-11-16 15:30:00,6.08,6.1,6.08,6.08,187200.0,4.0847,4.0981,4.0847,4.0847,187200.0
2009-11-16 15:35:00,6.08,6.09,6.08,6.09,144000.0,4.0847,4.0914,4.0847,4.0914,144000.0
2009-11-16 15:40:00,6.09,6.09,6.08,6.09,312400.0,4.0914,4.0914,4.0847,4.0914,312400.0
2009-11-16 15:45:00,6.08,6.09,6.08,6.08,218800.0,4.0847,4.0914,4.0847,4.0847,218800.0
2009-11-16 15:50:00,6.08,6.09,6.08,6.09,256400.0,4.0847,4.0914,4.0847,4.0914,256400.0
2009-11-16 15:55:00,6.09,6.09,6.08,6.09,320400.0,4.0914,4.0914,4.0847,4.0914,320400.0
2009-11-17 09:30:00,6.08,6.09,6.01,6.02,201600.0,4.0847,4.0914,4.0377,4.0444,201600.0
2009-11-17 09:35:00,6.03,6.06,6.02,6.04,184000.0,4.0511,4.0712,4.0444,4.0578,184000.0
2009-11-17 09:40:00,6.03,6.06,6.01,6.04,244800.0,4.0511,4.0712,4.0377,4.0578,244800.0
2009-11-17 09:45:00,6.04,6.06,6.02,6.02,76800.0,4.0578,4.0712,4.0444,4.0444,76800.0
2009-11-17 09:50:00,6.02,6.02,6.01,6.01,326000.0,4.0444,4.0444,4.0377,4.0377,326000.0
2009-11-17 09:55:00,6.01,6.02,6.0,6.01,130000.0,4.0377,4.0444,4.0309,4.0377,130000.0
2009-11-17 10:00:00,6.01,6.02,6.0,6.0,143600.0,4.0377,4.0444,4.0309,4.0309,143600.0
2009-11-17 10:05:00,6.0,6.0,5.99,6.0,132000.0,4.0309,4.0309,4.0242,4.0309,132000.0
2009-11-17 10:10:00,6.0,6.01,6.0,6.0,92800.0,4.0309,4.0377,4.0309,4.0309,92800.0
2009-11-17 10:15:00,6.0,6.02,6.0,6.01,99200.0,4.0309,4.0444,4.0309,4.0377,99200.0
2009-11-17 10:20:00,6.01,6.02,6.0,6.02,69200.0,4.0377,4.0444,4.0309,4.0444,69200.0
2009-11-17 10:25:00,6.02,6.04,6.02,6.04,136800.0,4.0444,4.0578,4.0444,4.0578,136800.0
2009-11-17 10:30:00,6.04,6.04,6.01,6.01,185600.0,4.0578,4.0578,4.0377,4.0377,185600.0
2009-11-17 10:35:00,6.01,6.01,5.98,5.98,167600.0,4.0377,4.0377,4.0175,4.0175,167600.0
2009-11-17 10:40:00,5.98,5.99,5.95,5.95,550000.0,4.0175,4.0242,3.9973,3.9973,550000.0
2009-11-17 10:45:00,5.95,5.97,5.94,5.95,147200.0,3.9973,4.0108,3.9906,3.9973,147200.0
2009-11-17 10:50:00,5.95,5.95,5.87,5.9,1452800.0,3.9973,3.9973,3.9436,3.9638,1452800.0
2009-11-17 10:55:00,5.9,5.91,5.9,5.91,154000.0,3.9638,3.9705,3.9638,3.9705,154000.0
2009-11-17 11:00:00,5.91,5.93,5.9,5.9,293200.0,3.9705,3.9839,3.9638,3.9638,293200.0
2009-11-17 11:05:00,5.9,5.9,5.89,5.9,121600.0,3.9638,3.9638,3.957,3.9638,121600.0
2009-11-17 11:10:00,5.9,5.91,5.89,5.9,175200.0,3.9638,3.9705,3.957,3.9638,175200.0
2009-11-17 11:15:00,5.9,5.9,5.88,5.89,78000.0,3.9638,3.9638,3.9503,3.957,78000.0
2009-11-17 11:20:00,5.89,5.9,5.89,5.89,99600.0,3.957,3.9638,3.957,3.957,99600.0
2009-11-17 11:25:00,5.89,5.9,5.89,5.89,78000.0,3.957,3.9638,3.957,3.957,78000.0
2009-11-17 11:30:00,5.89,5.89,5.89,5.89,60000.0,3.957,3.957,3.957,3.957,60000.0
2009-11-17 11:35:00,5.89,5.9,5.89,5.9,63600.0,3.957,3.9638,3.957,3.9638,63600.0
2009-11-17 11:40:00,5.9,5.91,5.89,5.89,166800.0,3.9638,3.9705,3.957,3.957,166800.0
2009-11-17 11:45:00,5.89,5.89,5.89,5.89,103600.0,3.957,3.957,3.957,3.957,103600.0
2009-11-17 11:50:00,5.89,5.9,5.89,5.9,119200.0,3.957,3.9638,3.957,3.9638,119200.0
2009-11-17 11:55:00,5.9,5.92,5.9,5.92,66000.0,3.9638,3.9772,3.9638,3.9772,66000.0
2009-11-17 12:00:00,5.92,5.93,5.92,5.93,123600.0,3.9772,3.9839,3.9772,3.9839,123600.0
2009-11-17 12:05:00,5.93,5.94,5.93,5.93,116000.0,3.9839,3.9906,3.9839,3.9839,116000.0
2009-11-17 12:10:00,5.94,5.96,5.93,5.95,196800.0,3.9906,4.0041,3.9839,3.9973,196800.0
2009-11-17 12:15:00,5.95,5.96,5.95,5.95,235200.0,3.9973,4.0041,3.9973,3.9973,235200.0
2009-11-17 12:20:00,5.95,5.96,5.94,5.95,179200.0,3.9973,4.0041,3.9906,3.9973,179200.0
2009-11-17 12:25:00,5.95,5.95,5.93,5.93,164800.0,3.9973,3.9973,3.9839,3.9839,164800.0
2009-11-17 12:30:00,5.93,5.95,5.93,5.95,176000.0,3.9839,3.9973,3.9839,3.9973,176000.0
2009-11-17 12:35:00,5.95,5.95,5.95,5.95,92000.0,3.9973,3.9973,3.9973,3.9973,92000.0
2009-11-17 12:40:00,5.95,5.95,5.93,5.95,118400.0,3.9973,3.9973,3.9839,3.9973,118400.0
2009-11-17 12:45:00,5.95,5.95,5.93,5.93,98400.0,3.9973,3.9973,3.9839,3.9839,98400.0
2009-11-17 12:50:00,5.93,5.94,5.93,5.93,92400.0,3.9839,3.9906,3.9839,3.9839,92400.0
2009-11-17 12:55:00,5.93,5.93,5.92,5.93,108000.0,3.9839,3.9839,3.9772,3.9839,108000.0
2009-11-17 13:00:00,5.93,5.94,5.92,5.93,130800.0,3.9839,3.9906,3.9772,3.9839,130800.0
2009-11-17 13:05:00,5.93,5.94,5.92,5.94,111600.0,3.9839,3.9906,3.9772,3.9906,111600.0
2009-11-17 13:10:00,5.94,5.95,5.93,5.94,55600.0,3.9906,3.9973,3.9839,3.9906,55600.0
2009-11-17 13:15:00,5.94,5.95,5.94,5.95,76800.0,3.9906,3.9973,3.9906,3.9973,76800.0
2009-11-17 13:20:00,5.95,5.96,5.95,5.95,86000.0,3.9973,4.0041,3.9973,3.9973,86000.0
2009-11-17 13:25:00,5.95,5.96,5.95,5.95,73200.0,3.9973,4.0041,3.9973,3.9973,73200.0
2009-11-17 13:30:00,5.95,5.95,5.95,5.95,51200.0,3.9973,3.9973,3.9973,3.9973,51200.0
2009-11-17 13:35:00,5.95,5.96,5.95,5.96,73200.0,3.9973,4.0041,3.9973,4.0041,73200.0
2009-11-17 13:40:00,5.95,5.96,5.95,5.96,80800.0,3.9973,4.0041,3.9973,4.0041,80800.0
2009-11-17 13:45:00,5.96,5.96,5.95,5.95,142000.0,4.0041,4.0041,3.9973,3.9973,142000.0
2009-11-17 13:50:00,5.95,5.96,5.95,5.95,95200.0,3.9973,4.0041,3.9973,3.9973,95200.0
2009-11-17 13:55:00,5.95,5.95,5.95,5.95,113600.0,3.9973,3.9973,3.9973,3.9973,113600.0
2009-11-17 14:00:00,5.95,5.96,5.95,5.96,90000.0,3.9973,4.0041,3.9973,4.0041,90000.0
2009-11-17 14:05:00,5.96,5.97,5.95,5.96,172800.0,4.0041,4.0108,3.9973,4.0041,172800.0
2009-11-17 14:10:00,5.96,5.96,5.95,5.96,106000.0,4.0041,4.0041,3.9973,4.0041,106000.0
2009-11-17 14:15:00,5.96,5.96,5.95,5.96,68400.0,4.0041,4.0041,3.9973,4.0041,68400.0
2009-11-17 14:20:00,5.96,5.96,5.96,5.96,108400.0,4.0041,4.0041,4.0041,4.0041,108400.0
2009-11-17 14:25:00,5.96,5.96,5.96,5.96,146000.0,4.0041,4.0041,4.0041,4.0041,146000.0
2009-11-17 14:30:00,5.96,5.97,5.96,5.96,86800.0,4.0041,4.0108,4.0041,4.0041,86800.0
2009-11-17 14:35:00,5.96,5.96,5.96,5.96,75600.0,4.0041,4.0041,4.0041,4.0041,75600.0
2009-11-17 14:40:00,5.96,5.97,5.95,5.97,215200.0,4.0041,4.0108,3.9973,4.0108,215200.0
2009-11-17 14:45:00,5.97,5.97,5.96,5.96,160400.0,4.0108,4.0108,4.0041,4.0041,160400.0
2009-11-17 14:50:00,5.96,5.96,5.96,5.96,112800.0,4.0041,4.0041,4.0041,4.0041,112800.0
2009-11-17 14:55:00,5.96,5.97,5.96,5.97,110800.0,4.0041,4.0108,4.0041,4.0108,110800.0
2009-11-17 15:00:00,5.97,5.98,5.96,5.98,132400.0,4.0108,4.0175,4.0041,4.0175,132400.0
2009-11-17 15:05:00,5.98,5.98,5.97,5.97,114800.0,4.0175,4.0175,4.0108,4.0108,114800.0
2009-11-17 15:10:00,5.97,5.98,5.97,5.97,168400.0,4.0108,4.0175,4.0108,4.0108,168400.0
2009-11-17 15:15:00,5.98,5.98,5.97,5.98,403200.0,4.0175,4.0175,4.0108,4.0175,403200.0
2009-11-17 15:20:00,5.98,5.99,5.98,5.99,78000.0,4.0175,4.0242,4.0175,4.0242,78000.0
2009-11-17 15:25:00,5.99,6.0,5.98,5.98,117200.0,4.0242,4.0309,4.0175,4.0175,117200.0
2009-11-17 15:30:00,5.98,5.99,5.98,5.98,235600.0,4.0175,4.0242,4.0175,4.0175,235600.0
2009-11-17 15:35:00,5.98,5.98,5.96,5.97,217600.0,4.0175,4.0175,4.0041,4.0108,217600.0
2009-11-17 15:40:00,5.97,5.99,5.97,5.98,262000.0,4.0108,4.0242,4.0108,4.0175,262000.0
2009-11-17 15:45:00,5.98,6.0,5.98,6.0,296000.0,4.0175,4.0309,4.0175,4.0309,296000.0
2009-11-17 15:50:00,6.0,6.0,5.99,5.99,450400.0,4.0309,4.0309,4.0242,4.0242,450400.0
2009-11-17 15:55:00,5.99,5.99,5.98,5.98,810800.0,4.0242,4.0242,4.0175,4.0175,810800.0
2009-11-18 09:30:00,6.04,6.05,5.95,5.97,287200.0,4.0578,4.0645,3.9973,4.0108,287200.0
2009-11-18 09:35:00,5.97,6.02,5.96,6.02,258000.0,4.0108,4.0444,4.0041,4.0444,258000.0
2009-11-18 09:40:00,6.02,6.05,6.01,6.04,347200.0,4.0444,4.0645,4.0377,4.0578,347200.0
2009-11-18 09:45:00,6.04,6.05,6.03,6.04,244400.0,4.0578,4.0645,4.0511,4.0578,244400.0
2009-11-18 09:50:00,6.04,6.04,6.0,6.01,209600.0,4.0578,4.0578,4.0309,4.0377,209600.0
2009-11-18 09:55:00,6.01,6.02,6.0,6.0,198800.0,4.0377,4.0444,4.0309,4.0309,198800.0
2009-11-18 10:00:00,6.0,6.0,5.98,5.98,68400.0,4.0309,4.0309,4.0175,4.0175,68400.0
2009-11-18 10:05:00,5.98,5.99,5.97,5.99,74400.0,4.0175,4.0242,4.0108,4.0242,74400.0
2009-11-18 10:10:00,5.99,5.99,5.96,5.97,102800.0,4.0242,4.0242,4.0041,4.0108,102800.0
2009-11-18 10:15:00,5.97,6.0,5.97,6.0,204000.0,4.0108,4.0309,4.0108,4.0309,204000.0
2009-11-18 10:20:00,6.0,6.0,5.98,5.98,124400.0,4.0309,4.0309,4.0175,4.0175,124400.0
2009-11-18 10:25:00,5.98,5.99,5.97,5.97,129600.0,4.0175,4.0242,4.0108,4.0108,129600.0
2009-11-18 10:30:00,5.98,5.99,5.97,5.99,136000.0,4.0175,4.0242,4.0108,4.0242,136000.0
2009-11-18 10:35:00,5.99,6.01,5.99,5.99,137600.0,4.0242,4.0377,4.0242,4.0242,137600.0
2009-11-18 10:40:00,5.99,6.03,5.99,6.03,374400.0,4.0242,4.0511,4.0242,4.0511,374400.0
2009-11-18 10:45:00,6.03,6.03,6.02,6.03,154800.0,4.0511,4.0511,4.0444,4.0511,154800.0
2009-11-18 10:50:00,6.03,6.03,6.0,6.02,232000.0,4.0511,4.0511,4.0309,4.0444,232000.0
2009-11-18 10:55:00,6.03,6.03,6.02,6.03,111200.0,4.0511,4.0511,4.0444,4.0511,111200.0
2009-11-18 11:00:00,6.03,6.05,6.03,6.04,152400.0,4.0511,4.0645,4.0511,4.0578,152400.0
2009-11-18 11:05:00,6.04,6.05,6.03,6.03,134400.0,4.0578,4.0645,4.0511,4.0511,134400.0
2009-11-18 11:10:00,6.03,6.04,6.01,6.02,216000.0,4.0511,4.0578,4.0377,4.0444,216000.0
2009-11-18 11:15:00,6.02,6.02,6.01,6.02,113200.0,4.0444,4.0444,4.0377,4.0444,113200.0
2009-11-18 11:20:00,6.02,6.02,6.0,6.0,321200.0,4.0444,4.0444,4.0309,4.0309,321200.0
2009-11-18 11:25:00,6.0,6.0,6.0,6.0,127200.0,4.0309,4.0309,4.0309,4.0309,127200.0
2009-11-18 11:30:00,6.0,6.0,5.99,5.99,101600.0,4.0309,4.0309,4.0242,4.0242,101600.0
2009-11-18 11:35:00,5.99,6.0,5.99,6.0,43200.0,4.0242,4.0309,4.0242,4.0309,43200.0
2009-11-18 11:40:00,6.0,6.0,6.0,6.0,88000.0,4.0309,4.0309,4.0309,4.0309,88000.0
2009-11-18 11:45:00,6.0,6.0,5.98,5.98,292800.0,4.0309,4.0309,4.0175,4.0175,292800.0
2009-11-18 11:50:00,5.98,5.99,5.98,5.98,95200.0,4.0175,4.0242,4.0175,4.0175,95200.0
2009-11-18 11:55:00,5.99,6.0,5.98,5.99,55200.0,4.0242,4.0309,4.0175,4.0242,55200.0
2009-11-18 12:00:00,5.99,6.0,5.99,6.0,92400.0,4.0242,4.0309,4.0242,4.0309,92400.0
2009-11-18 12:05:00,6.0,6.01,6.0,6.0,75600.0,4.0309,4.0377,4.0309,4.0309,75600.0
2009-11-18 12:10:00,6.0,6.0,5.99,6.0,59600.0,4.0309,4.0309,4.0242,4.0309,59600.0
2009-11-18 12:15:00,6.0,6.0,5.99,5.99,44800.0,4.0309,4.0309,4.0242,4.0242,44800.0
2009-11-18 12:20:00,5.99,6.0,5.99,6.0,114800.0,4.0242,4.0309,4.0242,4.0309,114800.0
2009-11-18 12:25:00,6.0,6.0,5.99,6.0,72400.0,4.0309,4.0309,4.0242,4.0309,72400.0
2009-11-18 12:30:00,6.0,6.0,5.99,6.0,81200.0,4.0309,4.0309,4.0242,4.0309,81200.0
2009-11-18 12:35:00,6.0,6.0,6.0,6.0,57200.0,4.0309,4.0309,4.0309,4.0309,57200.0
2009-11-18 12:40:00,6.0,6.01,6.0,6.01,116000.0,4.0309,4.0377,4.0309,4.0377,116000.0
2009-11-18 12:45:00,6.01,6.01,6.01,6.01,62000.0,4.0377,4.0377,4.0377,4.0377,62000.0
2009-11-18 12:50:00,6.01,6.01,6.0,6.01,67200.0,4.0377,4.0377,4.0309,4.0377,67200.0
2009-11-18 12:55:00,6.01,6.01,6.0,6.01,102800.0,4.0377,4.0377,4.0309,4.0377,102800.0
2009-11-18 13:00:00,6.01,6.01,6.0,6.01,100400.0,4.0377,4.0377,4.0309,4.0377,100400.0
2009-11-18 13:05:00,6.01,6.03,6.01,6.03,79200.0,4.0377,4.0511,4.0377,4.0511,79200.0
2009-11-18 13:10:00,6.02,6.03,6.02,6.03,90400.0,4.0444,4.0511,4.0444,4.0511,90400.0
2009-11-18 13:15:00,6.03,6.03,6.02,6.02,78800.0,4.0511,4.0511,4.0444,4.0444,78800.0
2009-11-18 13:20:00,6.02,6.02,6.0,6.02,131200.0,4.0444,4.0444,4.0309,4.0444,131200.0
2009-11-18 13:25:00,6.02,6.03,6.01,6.03,111200.0,4.0444,4.0511,4.0377,4.0511,111200.0
2009-11-18 13:30:00,6.03,6.03,6.02,6.02,63600.0,4.0511,4.0511,4.0444,4.0444,63600.0
2009-11-18 13:35:00,6.02,6.02,6.01,6.01,64400.0,4.0444,4.0444,4.0377,4.0377,64400.0
2009-11-18 13:40:00,6.01,6.02,6.01,6.01,146400.0,4.0377,4.0444,4.0377,4.0377,146400.0
2009-11-18 13:45:00,6.01,6.01,6.01,6.01,81200.0,4.0377,4.0377,4.0377,4.0377,81200.0
2009-11-18 13:50:00,6.01,6.01,6.0,6.0,110000.0,4.0377,4.0377,4.0309,4.0309,110000.0
2009-11-18 13:55:00,6.0,6.01,6.0,6.01,135600.0,4.0309,4.0377,4.0309,4.0377,135600.0
2009-11-18 14:00:00,6.01,6.02,6.01,6.02,165200.0,4.0377,4.0444,4.0377,4.0444,165200.0
2009-11-18 14:05:00,6.02,6.04,6.02,6.04,302400.0,4.0444,4.0578,4.0444,4.0578,302400.0
2009-11-18 14:10:00,6.04,6.04,6.02,6.03,262000.0,4.0578,4.0578,4.0444,4.0511,262000.0
2009-11-18 14:15:00,6.03,6.03,6.02,6.02,113600.0,4.0511,4.0511,4.0444,4.0444,113600.0
2009-11-18 14:20:00,6.03,6.03,6.02,6.02,112800.0,4.0511,4.0511,4.0444,4.0444,112800.0
2009-11-18 14:25:00,6.02,6.02,6.02,6.02,100800.0,4.0444,4.0444,4.0444,4.0444,100800.0
2009-11-18 14:30:00,6.02,6.02,6.01,6.02,208000.0,4.0444,4.0444,4.0377,4.0444,208000.0
2009-11-18 14:35:00,6.02,6.02,6.01,6.01,248400.0,4.0444,4.0444,4.0377,4.0377,248400.0
2009-11-18 14:40:00,6.01,6.01,6.0,6.01,306000.0,4.0377,4.0377,4.0309,4.0377,306000.0
2009-11-18 14:45:00,6.01,6.01,6.0,6.0,476000.0,4.0377,4.0377,4.0309,4.0309,476000.0
2009-11-18 14:50:00,6.0,6.0,5.98,5.98,457200.0,4.0309,4.0309,4.0175,4.0175,457200.0
2009-11-18 14:55:00,5.98,5.99,5.97,5.98,523600.0,4.0175,4.0242,4.0108,4.0175,523600.0
2009-11-18 15:00:00,5.98,6.0,5.98,6.0,348000.0,4.0175,4.0309,4.0175,4.0309,348000.0
2009-11-18 15:05:00,6.0,6.01,6.0,6.0,338400.0,4.0309,4.0377,4.0309,4.0309,338400.0
2009-11-18 15:10:00,6.0,6.0,5.99,6.0,242400.0,4.0309,4.0309,4.0242,4.0309,242400.0
2009-11-18 15:15:00,6.0,6.0,5.99,6.0,217200.0,4.0309,4.0309,4.0242,4.0309,217200.0
2009-11-18 15:20:00,5.99,6.0,5.99,6.0,133200.0,4.0242,4.0309,4.0242,4.0309,133200.0
2009-11-18 15:25:00,6.0,6.0,5.99,6.0,224800.0,4.0309,4.0309,4.0242,4.0309,224800.0
2009-11-18 15:30:00,6.0,6.0,5.98,5.99,244000.0,4.0309,4.0309,4.0175,4.0242,244000.0
2009-11-18 15:35:00,5.99,5.99,5.98,5.99,242000.0,4.0242,4.0242,4.0175,4.0242,242000.0
2009-11-18 15:40:00,5.99,5.99,5.98,5.99,438400.0,4.0242,4.0242,4.0175,4.0242,438400.0
2009-11-18 15:45:00,5.99,6.0,5.99,6.0,611600.0,4.0242,4.0309,4.0242,4.0309,611600.0
2009-11-18 15:50:00,6.0,6.01,5.99,6.01,914400.0,4.0309,4.0377,4.0242,4.0377,914400.0
2009-11-18 15:55:00,6.01,6.03,6.0,6.02,1431600.0,4.0377,4.0511,4.0309,4.0444,1431600.0
2009-11-19 09:30:00,6.13,6.13,6.06,6.1,1233600.0,4.1183,4.1183,4.0712,4.0981,1233600.0
2009-11-19 09:35:00,6.09,6.11,6.0,6.05,1030400.0,4.0914,4.1048,4.0309,4.0645,1030400.0
2009-11-19 09:40:00,6.04,6.12,6.03,6.09,822800.0,4.0578,4.1116,4.0511,4.0914,822800.0
2009-11-19 09:45:00,6.08,6.12,6.07,6.09,996800.0,4.0847,4.1116,4.078,4.0914,996800.0
2009-11-19 09:50:00,6.09,6.1,6.07,6.07,682400.0,4.0914,4.0981,4.078,4.078,682400.0
2009-11-19 09:55:00,6.07,6.09,6.04,6.05,532400.0,4.078,4.0914,4.0578,4.0645,532400.0
2009-11-19 10:00:00,6.05,6.08,6.03,6.08,733200.0,4.0645,4.0847,4.0511,4.0847,733200.0
2009-11-19 10:05:00,6.08,6.16,6.07,6.15,1209600.0,4.0847,4.1384,4.078,4.1317,1209600.0
2009-11-19 10:10:00,6.15,6.15,6.09,6.11,562800.0,4.1317,4.1317,4.0914,4.1048,562800.0
2009-11-19 10:15:00,6.11,6.13,6.09,6.1,434800.0,4.1048,4.1183,4.0914,4.0981,434800.0
2009-11-19 10:20:00,6.1,6.12,6.09,6.11,237200.0,4.0981,4.1116,4.0914,4.1048,237200.0
2009-11-19 10:25:00,6.11,6.11,6.09,6.1,245200.0,4.1048,4.1048,4.0914,4.0981,245200.0
2009-11-19 10:30:00,6.1,6.1,6.05,6.07,439200.0,4.0981,4.0981,4.0645,4.078,439200.0
2009-11-19 10:35:00,6.07,6.09,6.07,6.08,148800.0,4.078,4.0914,4.078,4.0847,148800.0
2009-11-19 10:40:00,6.08,6.09,6.06,6.09,192400.0,4.0847,4.0914,4.0712,4.0914,192400.0
2009-11-19 10:45:00,6.09,6.09,6.05,6.05,232000.0,4.0914,4.0914,4.0645,4.0645,232000.0
2009-11-19 10:50:00,6.05,6.06,6.03,6.04,492000.0,4.0645,4.0712,4.0511,4.0578,492000.0
2009-11-19 10:55:00,6.04,6.04,6.02,6.02,350400.0,4.0578,4.0578,4.0444,4.0444,350400.0
2009-11-19 11:00:00,6.02,6.04,6.01,6.02,448000.0,4.0444,4.0578,4.0377,4.0444,448000.0
2009-11-19 11:05:00,6.02,6.02,6.01,6.02,354000.0,4.0444,4.0444,4.0377,4.0444,354000.0
2009-11-19 11:10:00,6.01,6.03,6.01,6.02,250400.0,4.0377,4.0511,4.0377,4.0444,250400.0
2009-11-19 11:15:00,6.03,6.04,6.02,6.04,400000.0,4.0511,4.0578,4.0444,4.0578,400000.0
2009-11-19 11:20:00,6.04,6.06,6.04,6.06,371200.0,4.0578,4.0712,4.0578,4.0712,371200.0
2009-11-19 11:25:00,6.06,6.09,6.06,6.08,342400.0,4.0712,4.0914,4.0712,4.0847,342400.0
2009-11-19 11:30:00,6.09,6.1,6.06,6.1,488800.0,4.0914,4.0981,4.0712,4.0981,488800.0
2009-11-19 11:35:00,6.1,6.11,6.07,6.1,652400.0,4.0981,4.1048,4.078,4.0981,652400.0
2009-11-19 11:40:00,6.1,6.11,6.1,6.1,420400.0,4.0981,4.1048,4.0981,4.0981,420400.0
2009-11-19 11:45:00,6.1,6.1,6.09,6.1,268400.0,4.0981,4.0981,4.0914,4.0981,268400.0
2009-11-19 11:50:00,6.1,6.1,6.08,6.1,197200.0,4.0981,4.0981,4.0847,4.0981,197200.0
2009-11-19 11:55:00,6.1,6.12,6.1,6.11,282400.0,4.0981,4.1116,4.0981,4.1048,282400.0
2009-11-19 12:00:00,6.11,6.11,6.1,6.1,288800.0,4.1048,4.1048,4.0981,4.0981,288800.0
2009-11-19 12:05:00,6.11,6.11,6.1,6.1,299600.0,4.1048,4.1048,4.0981,4.0981,299600.0
2009-11-19 12:10:00,6.1,6.1,6.1,6.1,124800.0,4.0981,4.0981,4.0981,4.0981,124800.0
2009-11-19 12:15:00,6.1,6.11,6.1,6.11,184400.0,4.0981,4.1048,4.0981,4.1048,184400.0
2009-11-19 12:20:00,6.11,6.11,6.1,6.11,157200.0,4.1048,4.1048,4.0981,4.1048,157200.0
2009-11-19 12:25:00,6.11,6.12,6.1,6.11,220000.0,4.1048,4.1116,4.0981,4.1048,220000.0
2009-11-19 12:30:00,6.11,6.13,6.1,6.13,213200.0,4.1048,4.1183,4.0981,4.1183,213200.0
2009-11-19 12:35:00,6.13,6.15,6.13,6.14,359200.0,4.1183,4.1317,4.1183,4.125,359200.0
2009-11-19 12:40:00,6.15,6.16,6.14,6.14,926000.0,4.1317,4.1384,4.125,4.125,926000.0
2009-11-19 12:45:00,6.14,6.14,6.09,6.09,436000.0,4.125,4.125,4.0914,4.0914,436000.0
2009-11-19 12:50:00,6.09,6.1,6.08,6.1,166800.0,4.0914,4.0981,4.0847,4.0981,166800.0
2009-11-19 12:55:00,6.1,6.11,6.09,6.09,141600.0,4.0981,4.1048,4.0914,4.0914,141600.0
2009-11-19 13:00:00,6.1,6.1,6.09,6.09,35600.0,4.0981,4.0981,4.0914,4.0914,35600.0
2009-11-19 13:05:00,6.1,6.11,6.09,6.11,153200.0,4.0981,4.1048,4.0914,4.1048,153200.0
2009-11-19 13:10:00,6.11,6.12,6.1,6.11,148400.0,4.1048,4.1116,4.0981,4.1048,148400.0
2009-11-19 13:15:00,6.11,6.12,6.1,6.11,103200.0,4.1048,4.1116,4.0981,4.1048,103200.0
2009-11-19 13:20:00,6.11,6.12,6.1,6.12,98000.0,4.1048,4.1116,4.0981,4.1116,98000.0
2009-11-19 13:25:00,6.12,6.12,6.11,6.12,76800.0,4.1116,4.1116,4.1048,4.1116,76800.0
2009-11-19 13:30:00,6.11,6.12,6.11,6.12,182000.0,4.1048,4.1116,4.1048,4.1116,182000.0
2009-11-19 13:35:00,6.12,6.12,6.11,6.11,152000.0,4.1116,4.1116,4.1048,4.1048,152000.0
2009-11-19 13:40:00,6.11,6.11,6.1,6.1,75200.0,4.1048,4.1048,4.0981,4.0981,75200.0
2009-11-19 13:45:00,6.1,6.11,6.1,6.11,217200.0,4.0981,4.1048,4.0981,4.1048,217200.0
2009-11-19 13:50:00,6.11,6.12,6.11,6.11,58800.0,4.1048,4.1116,4.1048,4.1048,58800.0
2009-11-19 13:55:00,6.12,6.12,6.11,6.11,64400.0,4.1116,4.1116,4.1048,4.1048,64400.0
2009-11-19 14:00:00,6.11,6.11,6.11,6.11,86000.0,4.1048,4.1048,4.1048,4.1048,86000.0
2009-11-19 14:05:00,6.11,6.11,6.1,6.1,180000.0,4.1048,4.1048,4.0981,4.0981,180000.0
2009-11-19 14:10:00,6.1,6.11,6.1,6.11,151200.0,4.0981,4.1048,4.0981,4.1048,151200.0
2009-11-19 14:15:00,6.11,6.12,6.11,6.11,154000.0,4.1048,4.1116,4.1048,4.1048,154000.0
2009-11-19 14:20:00,6.11,6.12,6.11,6.12,177200.0,4.1048,4.1116,4.1048,4.1116,177200.0
2009-11-19 14:25:00,6.12,6.12,6.11,6.11,287600.0,4.1116,4.1116,4.1048,4.1048,287600.0
2009-11-19 14:30:00,6.11,6.12,6.11,6.12,184000.0,4.1048,4.1116,4.1048,4.1116,184000.0
2009-11-19 14:35:00,6.12,6.12,6.11,6.11,360000.0,4.1116,4.1116,4.1048,4.1048,360000.0
2009-11-19 14:40:00,6.11,6.12,6.11,6.12,520800.0,4.1048,4.1116,4.1048,4.1116,520800.0
2009-11-19 14:45:00,6.11,6.12,6.11,6.12,197600.0,4.1048,4.1116,4.1048,4.1116,197600.0
2009-11-19 14:50:00,6.11,6.12,6.11,6.11,202400.0,4.1048,4.1116,4.1048,4.1048,202400.0
2009-11-19 14:55:00,6.11,6.11,6.11,6.11,103600.0,4.1048,4.1048,4.1048,4.1048,103600.0
2009-11-19 15:00:00,6.11,6.11,6.11,6.11,238400.0,4.1048,4.1048,4.1048,4.1048,238400.0
2009-11-19 15:05:00,6.11,6.12,6.11,6.11,287200.0,4.1048,4.1116,4.1048,4.1048,287200.0
2009-11-19 15:10:00,6.11,6.11,6.11,6.11,308400.0,4.1048,4.1048,4.1048,4.1048,308400.0
2009-11-19 15:15:00,6.11,6.12,6.11,6.11,302800.0,4.1048,4.1116,4.1048,4.1048,302800.0
2009-11-19 15:20:00,6.11,6.11,6.1,6.11,179200.0,4.1048,4.1048,4.0981,4.1048,179200.0
2009-11-19 15:25:00,6.11,6.12,6.11,6.11,382400.0,4.1048,4.1116,4.1048,4.1048,382400.0
2009-11-19 15:30:00,6.11,6.11,6.1,6.11,226800.0,4.1048,4.1048,4.0981,4.1048,226800.0
2009-11-19 15:35:00,6.11,6.11,6.1,6.1,171600.0,4.1048,4.1048,4.0981,4.0981,171600.0
2009-11-19 15:40:00,6.11,6.13,6.1,6.12,926400.0,4.1048,4.1183,4.0981,4.1116,926400.0
2009-11-19 15:45:00,6.12,6.12,6.11,6.12,418000.0,4.1116,4.1116,4.1048,4.1116,418000.0
2009-11-19 15:50:00,6.12,6.13,6.11,6.12,491200.0,4.1116,4.1183,4.1048,4.1116,491200.0
2009-11-19 15:55:00,6.12,6.13,6.11,6.12,480000.0,4.1116,4.1183,4.1048,4.1116,480000.0
2009-11-20 09:30:00,6.14,6.16,6.1,6.15,885600.0,4.125,4.1384,4.0981,4.1317,885600.0
2009-11-20 09:35:00,6.15,6.2,6.15,6.2,337200.0,4.1317,4.1653,4.1317,4.1653,337200.0
2009-11-20 09:40:00,6.2,6.25,6.2,6.23,535200.0,4.1653,4.1989,4.1653,4.1855,535200.0
2009-11-20 09:45:00,6.23,6.25,6.23,6.24,421600.0,4.1855,4.1989,4.1855,4.1922,421600.0
2009-11-20 09:50:00,6.24,6.25,6.22,6.23,329200.0,4.1922,4.1989,4.1787,4.1855,329200.0
2009-11-20 09:55:00,6.23,6.24,6.23,6.23,616400.0,4.1855,4.1922,4.1855,4.1855,616400.0
2009-11-20 10:00:00,6.23,6.24,6.21,6.23,414400.0,4.1855,4.1922,4.172,4.1855,414400.0
2009-11-20 10:05:00,6.23,6.25,6.22,6.25,203200.0,4.1855,4.1989,4.1787,4.1989,203200.0
2009-11-20 10:10:00,6.25,6.25,6.24,6.25,215600.0,4.1989,4.1989,4.1922,4.1989,215600.0
2009-11-20 10:15:00,6.25,6.25,6.23,6.23,386400.0,4.1989,4.1989,4.1855,4.1855,386400.0
2009-11-20 10:20:00,6.24,6.25,6.23,6.25,385200.0,4.1922,4.1989,4.1855,4.1989,385200.0
2009-11-20 10:25:00,6.25,6.27,6.25,6.26,406400.0,4.1989,4.2123,4.1989,4.2056,406400.0
2009-11-20 10:30:00,6.27,6.3,6.27,6.29,821600.0,4.2123,4.2325,4.2123,4.2258,821600.0
2009-11-20 10:35:00,6.29,6.29,6.28,6.29,326400.0,4.2258,4.2258,4.219,4.2258,326400.0
2009-11-20 10:40:00,6.29,6.29,6.27,6.27,231600.0,4.2258,4.2258,4.2123,4.2123,231600.0
2009-11-20 10:45:00,6.27,6.28,6.25,6.27,186000.0,4.2123,4.219,4.1989,4.2123,186000.0
2009-11-20 10:50:00,6.27,6.27,6.26,6.26,183200.0,4.2123,4.2123,4.2056,4.2056,183200.0
2009-11-20 10:55:00,6.26,6.27,6.26,6.27,170400.0,4.2056,4.2123,4.2056,4.2123,170400.0
2009-11-20 11:00:00,6.27,6.3,6.27,6.29,282400.0,4.2123,4.2325,4.2123,4.2258,282400.0
2009-11-20 11:05:00,6.29,6.31,6.29,6.3,304400.0,4.2258,4.2392,4.2258,4.2325,304400.0
2009-11-20 11:10:00,6.3,6.31,6.28,6.28,316800.0,4.2325,4.2392,4.219,4.219,316800.0
2009-11-20 11:15:00,6.28,6.29,6.27,6.27,194800.0,4.219,4.2258,4.2123,4.2123,194800.0
2009-11-20 11:20:00,6.27,6.29,6.26,6.26,228400.0,4.2123,4.2258,4.2056,4.2056,228400.0
2009-11-20 11:25:00,6.26,6.28,6.26,6.27,148800.0,4.2056,4.219,4.2056,4.2123,148800.0
2009-11-20 11:30:00,6.27,6.27,6.26,6.26,130800.0,4.2123,4.2123,4.2056,4.2056,130800.0
2009-11-20 11:35:00,6.26,6.27,6.26,6.26,295200.0,4.2056,4.2123,4.2056,4.2056,295200.0
2009-11-20 11:40:00,6.26,6.27,6.26,6.26,140000.0,4.2056,4.2123,4.2056,4.2056,140000.0
2009-11-20 11:45:00,6.26,6.27,6.26,6.27,142800.0,4.2056,4.2123,4.2056,4.2123,142800.0
2009-11-20 11:50:00,6.27,6.28,6.27,6.28,167600.0,4.2123,4.219,4.2123,4.219,167600.0
2009-11-20 11:55:00,6.28,6.29,6.28,6.29,84800.0,4.219,4.2258,4.219,4.2258,84800.0
2009-11-20 12:00:00,6.29,6.29,6.29,6.29,209600.0,4.2258,4.2258,4.2258,4.2258,209600.0
2009-11-20 12:05:00,6.29,6.31,6.29,6.31,221600.0,4.2258,4.2392,4.2258,4.2392,221600.0
2009-11-20 12:10:00,6.31,6.31,6.31,6.31,148400.0,4.2392,4.2392,4.2392,4.2392,148400.0
2009-11-20 12:15:00,6.31,6.31,6.31,6.31,153200.0,4.2392,4.2392,4.2392,4.2392,153200.0
2009-11-20 12:20:00,6.31,6.31,6.29,6.29,136000.0,4.2392,4.2392,4.2258,4.2258,136000.0
2009-11-20 12:25:00,6.3,6.31,6.3,6.3,182800.0,4.2325,4.2392,4.2325,4.2325,182800.0
2009-11-20 12:30:00,6.3,6.31,6.3,6.31,90400.0,4.2325,4.2392,4.2325,4.2392,90400.0
2009-11-20 12:35:00,6.31,6.31,6.3,6.3,60400.0,4.2392,4.2392,4.2325,4.2325,60400.0
2009-11-20 12:40:00,6.3,6.31,6.29,6.29,99200.0,4.2325,4.2392,4.2258,4.2258,99200.0
2009-11-20 12:45:00,6.29,6.3,6.29,6.3,146800.0,4.2258,4.2325,4.2258,4.2325,146800.0
2009-11-20 12:50:00,6.3,6.3,6.3,6.3,157200.0,4.2325,4.2325,4.2325,4.2325,157200.0
2009-11-20 12:55:00,6.3,6.31,6.29,6.3,478800.0,4.2325,4.2392,4.2258,4.2325,478800.0
2009-11-20 13:00:00,6.3,6.31,6.3,6.31,264800.0,4.2325,4.2392,4.2325,4.2392,264800.0
2009-11-20 13:05:00,6.31,6.33,6.31,6.32,291600.0,4.2392,4.2526,4.2392,4.2459,291600.0
2009-11-20 13:10:00,6.32,6.33,6.32,6.32,71600.0,4.2459,4.2526,4.2459,4.2459,71600.0
2009-11-20 13:15:00,6.32,6.33,6.31,6.32,264000.0,4.2459,4.2526,4.2392,4.2459,264000.0
2009-11-20 13:20:00,6.32,6.33,6.32,6.32,134800.0,4.2459,4.2526,4.2459,4.2459,134800.0
2009-11-20 13:25:00,6.32,6.33,6.32,6.33,141600.0,4.2459,4.2526,4.2459,4.2526,141600.0
2009-11-20 13:30:00,6.33,6.35,6.33,6.35,447200.0,4.2526,4.2661,4.2526,4.2661,447200.0
2009-11-20 13:35:00,6.35,6.37,6.35,6.37,297200.0,4.2661,4.2795,4.2661,4.2795,297200.0
2009-11-20 13:40:00,6.37,6.37,6.36,6.36,147200.0,4.2795,4.2795,4.2728,4.2728,147200.0
2009-11-20 13:45:00,6.36,6.38,6.36,6.38,356400.0,4.2728,4.2862,4.2728,4.2862,356400.0
2009-11-20 13:50:00,6.38,6.38,6.36,6.36,125600.0,4.2862,4.2862,4.2728,4.2728,125600.0
2009-11-20 13:55:00,6.36,6.36,6.36,6.36,101200.0,4.2728,4.2728,4.2728,4.2728,101200.0
2009-11-20 14:00:00,6.36,6.36,6.36,6.36,94800.0,4.2728,4.2728,4.2728,4.2728,94800.0
2009-11-20 14:05:00,6.36,6.36,6.36,6.36,176000.0,4.2728,4.2728,4.2728,4.2728,176000.0
2009-11-20 14:10:00,6.36,6.36,6.35,6.35,191200.0,4.2728,4.2728,4.2661,4.2661,191200.0
2009-11-20 14:15:00,6.35,6.36,6.35,6.36,182800.0,4.2661,4.2728,4.2661,4.2728,182800.0
2009-11-20 14:20:00,6.36,6.38,6.36,6.38,324000.0,4.2728,4.2862,4.2728,4.2862,324000.0
2009-11-20 14:25:00,6.38,6.39,6.38,6.39,208800.0,4.2862,4.2929,4.2862,4.2929,208800.0
2009-11-20 14:30:00,6.39,6.4,6.39,6.4,326800.0,4.2929,4.2997,4.2929,4.2997,326800.0
2009-11-20 14:35:00,6.4,6.41,6.4,6.41,285200.0,4.2997,4.3064,4.2997,4.3064,285200.0
2009-11-20 14:40:00,6.41,6.41,6.41,6.41,237200.0,4.3064,4.3064,4.3064,4.3064,237200.0
2009-11-20 14:45:00,6.41,6.41,6.4,6.4,441600.0,4.3064,4.3064,4.2997,4.2997,441600.0
2009-11-20 14:50:00,6.4,6.4,6.38,6.39,338800.0,4.2997,4.2997,4.2862,4.2929,338800.0
2009-11-20 14:55:00,6.39,6.39,6.37,6.37,318400.0,4.2929,4.2929,4.2795,4.2795,318400.0
2009-11-20 15:00:00,6.37,6.37,6.36,6.36,449600.0,4.2795,4.2795,4.2728,4.2728,449600.0
2009-11-20 15:05:00,6.36,6.39,6.36,6.39,388000.0,4.2728,4.2929,4.2728,4.2929,388000.0
2009-11-20 15:10:00,6.39,6.4,6.38,6.39,323200.0,4.2929,4.2997,4.2862,4.2929,323200.0
2009-11-20 15:15:00,6.39,6.39,6.37,6.37,515200.0,4.2929,4.2929,4.2795,4.2795,515200.0
2009-11-20 15:20:00,6.37,6.38,6.37,6.37,278400.0,4.2795,4.2862,4.2795,4.2795,278400.0
2009-11-20 15:25:00,6.37,6.39,6.37,6.39,398000.0,4.2795,4.2929,4.2795,4.2929,398000.0
2009-11-20 15:30:00,6.39,6.4,6.39,6.4,369600.0,4.2929,4.2997,4.2929,4.2997,369600.0
2009-11-20 15:35:00,6.4,6.41,6.4,6.4,453600.0,4.2997,4.3064,4.2997,4.2997,453600.0
2009-11-20 15:40:00,6.4,6.4,6.39,6.39,609200.0,4.2997,4.2997,4.2929,4.2929,609200.0
2009-11-20 15:45:00,6.39,6.39,6.38,6.38,546400.0,4.2929,4.2929,4.2862,4.2862,546400.0
2009-11-20 15:50:00,6.39,6.39,6.37,6.38,824800.0,4.2929,4.2929,4.2795,4.2862,824800.0
2009-11-20 15:55:00,6.38,6.38,6.37,6.38,1094800.0,4.2862,4.2862,4.2795,4.2862,1094800.0
2009-11-23 09:30:00,6.45,6.49,6.43,6.45,385200.0,4.3333,4.3601,4.3198,4.3333,385200.0
2009-11-23 09:35:00,6.45,6.45,6.41,6.44,291200.0,4.3333,4.3333,4.3064,4.3265,291200.0
2009-11-23 09:40:00,6.44,6.46,6.43,6.46,225200.0,4.3265,4.34,4.3198,4.34,225200.0
2009-11-23 09:45:00,6.46,6.48,6.45,6.45,990800.0,4.34,4.3534,4.3333,4.3333,990800.0
2009-11-23 09:50:00,6.45,6.46,6.43,6.44,239200.0,4.3333,4.34,4.3198,4.3265,239200.0
2009-11-23 09:55:00,6.44,6.46,6.44,6.46,159200.0,4.3265,4.34,4.3265,4.34,159200.0
2009-11-23 10:00:00,6.46,6.48,6.46,6.47,250400.0,4.34,4.3534,4.34,4.3467,250400.0
2009-11-23 10:05:00,6.48,6.51,6.48,6.51,324400.0,4.3534,4.3736,4.3534,4.3736,324400.0
2009-11-23 10:10:00,6.51,6.51,6.47,6.48,272400.0,4.3736,4.3736,4.3467,4.3534,272400.0
2009-11-23 10:15:00,6.48,6.48,6.47,6.47,208000.0,4.3534,4.3534,4.3467,4.3467,208000.0
2009-11-23 10:20:00,6.47,6.48,6.47,6.47,189600.0,4.3467,4.3534,4.3467,4.3467,189600.0
2009-11-23 10:25:00,6.47,6.47,6.46,6.46,323200.0,4.3467,4.3467,4.34,4.34,323200.0
2009-11-23 10:30:00,6.46,6.47,6.45,6.47,344400.0,4.34,4.3467,4.3333,4.3467,344400.0
2009-11-23 10:35:00,6.47,6.47,6.46,6.47,278400.0,4.3467,4.3467,4.34,4.3467,278400.0
2009-11-23 10:40:00,6.47,6.48,6.47,6.47,147200.0,4.3467,4.3534,4.3467,4.3467,147200.0
2009-11-23 10:45:00,6.47,6.47,6.46,6.47,225600.0,4.3467,4.3467,4.34,4.3467,225600.0
2009-11-23 10:50:00,6.47,6.48,6.45,6.46,283600.0,4.3467,4.3534,4.3333,4.34,283600.0
2009-11-23 10:55:00,6.46,6.47,6.45,6.46,199600.0,4.34,4.3467,4.3333,4.34,199600.0
2009-11-23 11:00:00,6.46,6.46,6.45,6.46,153200.0,4.34,4.34,4.3333,4.34,153200.0
2009-11-23 11:05:00,6.46,6.46,6.46,6.46,121200.0,4.34,4.34,4.34,4.34,121200.0
2009-11-23 11:10:00,6.46,6.46,6.46,6.46,69600.0,4.34,4.34,4.34,4.34,69600.0
2009-11-23 11:15:00,6.46,6.46,6.46,6.46,104400.0,4.34,4.34,4.34,4.34,104400.0
2009-11-23 11:20:00,6.46,6.46,6.45,6.46,244400.0,4.34,4.34,4.3333,4.34,244400.0
2009-11-23 11:25:00,6.46,6.46,6.46,6.46,176800.0,4.34,4.34,4.34,4.34,176800.0
2009-11-23 11:30:00,6.46,6.47,6.46,6.46,360000.0,4.34,4.3467,4.34,4.34,360000.0
2009-11-23 11:35:00,6.46,6.47,6.46,6.46,110000.0,4.34,4.3467,4.34,4.34,110000.0
2009-11-23 11:40:00,6.46,6.47,6.46,6.46,268400.0,4.34,4.3467,4.34,4.34,268400.0
2009-11-23 11:45:00,6.46,6.47,6.45,6.45,357600.0,4.34,4.3467,4.3333,4.3333,357600.0
2009-11-23 11:50:00,6.45,6.46,6.45,6.46,138800.0,4.3333,4.34,4.3333,4.34,138800.0
2009-11-23 11:55:00,6.46,6.46,6.44,6.44,187600.0,4.34,4.34,4.3265,4.3265,187600.0
2009-11-23 12:00:00,6.44,6.45,6.43,6.45,276000.0,4.3265,4.3333,4.3198,4.3333,276000.0
2009-11-23 12:05:00,6.45,6.46,6.43,6.44,267200.0,4.3333,4.34,4.3198,4.3265,267200.0
2009-11-23 12:10:00,6.44,6.45,6.44,6.45,114400.0,4.3265,4.3333,4.3265,4.3333,114400.0
2009-11-23 12:15:00,6.45,6.45,6.43,6.43,145600.0,4.3333,4.3333,4.3198,4.3198,145600.0
2009-11-23 12:20:00,6.43,6.43,6.43,6.43,104000.0,4.3198,4.3198,4.3198,4.3198,104000.0
2009-11-23 12:25:00,6.43,6.43,6.4,6.41,244800.0,4.3198,4.3198,4.2997,4.3064,244800.0
2009-11-23 12:30:00,6.4,6.41,6.38,6.38,425600.0,4.2997,4.3064,4.2862,4.2862,425600.0
2009-11-23 12:35:00,6.38,6.39,6.38,6.39,74000.0,4.2862,4.2929,4.2862,4.2929,74000.0
2009-11-23 12:40:00,6.39,6.4,6.38,6.38,362800.0,4.2929,4.2997,4.2862,4.2862,362800.0
2009-11-23 12:45:00,6.38,6.39,6.37,6.37,375600.0,4.2862,4.2929,4.2795,4.2795,375600.0
2009-11-23 12:50:00,6.37,6.39,6.37,6.39,165600.0,4.2795,4.2929,4.2795,4.2929,165600.0
2009-11-23 12:55:00,6.39,6.4,6.38,6.39,203600.0,4.2929,4.2997,4.2862,4.2929,203600.0
2009-11-23 13:00:00,6.39,6.4,6.39,6.4,69600.0,4.2929,4.2997,4.2929,4.2997,69600.0
2009-11-23 13:05:00,6.4,6.41,6.4,6.4,156000.0,4.2997,4.3064,4.2997,4.2997,156000.0
2009-11-23 13:10:00,6.4,6.4,6.4,6.4,70000.0,4.2997,4.2997,4.2997,4.2997,70000.0
2009-11-23 13:15:00,6.4,6.41,6.4,6.41,126000.0,4.2997,4.3064,4.2997,4.3064,126000.0
2009-11-23 13:20:00,6.41,6.42,6.41,6.42,83200.0,4.3064,4.3131,4.3064,4.3131,83200.0
2009-11-23 13:25:00,6.42,6.42,6.4,6.4,60800.0,4.3131,4.3131,4.2997,4.2997,60800.0
2009-11-23 13:30:00,6.4,6.4,6.4,6.4,90800.0,4.2997,4.2997,4.2997,4.2997,90800.0
2009-11-23 13:35:00,6.4,6.42,6.4,6.42,82400.0,4.2997,4.3131,4.2997,4.3131,82400.0
2009-11-23 13:40:00,6.42,6.43,6.42,6.42,222000.0,4.3131,4.3198,4.3131,4.3131,222000.0
2009-11-23 13:45:00,6.43,6.43,6.42,6.43,246400.0,4.3198,4.3198,4.3131,4.3198,246400.0
2009-11-23 13:50:00,6.43,6.43,6.41,6.42,152000.0,4.3198,4.3198,4.3064,4.3131,152000.0
2009-11-23 13:55:00,6.42,6.42,6.41,6.42,114800.0,4.3131,4.3131,4.3064,4.3131,114800.0
2009-11-23 14:00:00,6.42,6.42,6.4,6.4,133200.0,4.3131,4.3131,4.2997,4.2997,133200.0
2009-11-23 14:05:00,6.4,6.41,6.4,6.4,296000.0,4.2997,4.3064,4.2997,4.2997,296000.0
2009-11-23 14:10:00,6.4,6.4,6.38,6.39,220400.0,4.2997,4.2997,4.2862,4.2929,220400.0
2009-11-23 14:15:00,6.39,6.39,6.39,6.39,138800.0,4.2929,4.2929,4.2929,4.2929,138800.0
2009-11-23 14:20:00,6.39,6.4,6.39,6.4,158400.0,4.2929,4.2997,4.2929,4.2997,158400.0
2009-11-23 14:25:00,6.4,6.41,6.4,6.41,142000.0,4.2997,4.3064,4.2997,4.3064,142000.0
2009-11-23 14:30:00,6.41,6.41,6.4,6.41,128000.0,4.3064,4.3064,4.2997,4.3064,128000.0
2009-11-23 14:35:00,6.41,6.42,6.41,6.41,182800.0,4.3064,4.3131,4.3064,4.3064,182800.0
2009-11-23 14:40:00,6.42,6.42,6.41,6.42,46400.0,4.3131,4.3131,4.3064,4.3131,46400.0
2009-11-23 14:45:00,6.42,6.42,6.42,6.42,84400.0,4.3131,4.3131,4.3131,4.3131,84400.0
2009-11-23 14:50:00,6.42,6.43,6.42,6.43,155200.0,4.3131,4.3198,4.3131,4.3198,155200.0
2009-11-23 14:55:00,6.43,6.43,6.41,6.42,171600.0,4.3198,4.3198,4.3064,4.3131,171600.0
2009-11-23 15:00:00,6.42,6.43,6.42,6.42,186000.0,4.3131,4.3198,4.3131,4.3131,186000.0
2009-11-23 15:05:00,6.42,6.42,6.41,6.42,114400.0,4.3131,4.3131,4.3064,4.3131,114400.0
2009-11-23 15:10:00,6.42,6.42,6.42,6.42,62400.0,4.3131,4.3131,4.3131,4.3131,62400.0
2009-11-23 15:15:00,6.42,6.42,6.41,6.41,220400.0,4.3131,4.3131,4.3064,4.3064,220400.0
2009-11-23 15:20:00,6.41,6.41,6.4,6.4,280000.0,4.3064,4.3064,4.2997,4.2997,280000.0
2009-11-23 15:25:00,6.4,6.41,6.4,6.4,310400.0,4.2997,4.3064,4.2997,4.2997,310400.0
2009-11-23 15:30:00,6.4,6.41,6.39,6.4,402000.0,4.2997,4.3064,4.2929,4.2997,402000.0
2009-11-23 15:35:00,6.4,6.41,6.39,6.41,318000.0,4.2997,4.3064,4.2929,4.3064,318000.0
2009-11-23 15:40:00,6.41,6.41,6.41,6.41,237600.0,4.3064,4.3064,4.3064,4.3064,237600.0
2009-11-23 15:45:00,6.41,6.41,6.4,6.41,504000.0,4.3064,4.3064,4.2997,4.3064,504000.0
2009-11-23 15:50:00,6.41,6.41,6.4,6.41,586400.0,4.3064,4.3064,4.2997,4.3064,586400.0
2009-11-23 15:55:00,6.41,6.41,6.4,6.41,1217600.0,4.3064,4.3064,4.2997,4.3064,1217600.0
2009-11-24 09:30:00,6.43,6.43,6.38,6.4,181600.0,4.3198,4.3198,4.2862,4.2997,181600.0
2009-11-24 09:35:00,6.39,6.41,6.37,6.38,305200.0,4.2929,4.3064,4.2795,4.2862,305200.0
2009-11-24 09:40:00,6.38,6.44,6.38,6.42,272800.0,4.2862,4.3265,4.2862,4.3131,272800.0
2009-11-24 09:45:00,6.42,6.45,6.41,6.45,301600.0,4.3131,4.3333,4.3064,4.3333,301600.0
2009-11-24 09:50:00,6.45,6.45,6.41,6.42,260400.0,4.3333,4.3333,4.3064,4.3131,260400.0
2009-11-24 09:55:00,6.42,6.43,6.41,6.41,512400.0,4.3131,4.3198,4.3064,4.3064,512400.0
2009-11-24 10:00:00,6.41,6.45,6.41,6.44,558400.0,4.3064,4.3333,4.3064,4.3265,558400.0
2009-11-24 10:05:00,6.45,6.47,6.44,6.45,260000.0,4.3333,4.3467,4.3265,4.3333,260000.0
2009-11-24 10:10:00,6.45,6.46,6.43,6.45,210800.0,4.3333,4.34,4.3198,4.3333,210800.0
2009-11-24 10:15:00,6.45,6.48,6.45,6.48,256000.0,4.3333,4.3534,4.3333,4.3534,256000.0
2009-11-24 10:20:00,6.47,6.47,6.45,6.45,176400.0,4.3467,4.3467,4.3333,4.3333,176400.0
2009-11-24 10:25:00,6.45,6.47,6.45,6.46,187200.0,4.3333,4.3467,4.3333,4.34,187200.0
2009-11-24 10:30:00,6.46,6.47,6.43,6.43,212000.0,4.34,4.3467,4.3198,4.3198,212000.0
2009-11-24 10:35:00,6.43,6.46,6.43,6.46,111200.0,4.3198,4.34,4.3198,4.34,111200.0
2009-11-24 10:40:00,6.46,6.46,6.44,6.45,210800.0,4.34,4.34,4.3265,4.3333,210800.0
2009-11-24 10:45:00,6.45,6.46,6.44,6.44,146400.0,4.3333,4.34,4.3265,4.3265,146400.0
2009-11-24 10:50:00,6.44,6.45,6.42,6.44,134000.0,4.3265,4.3333,4.3131,4.3265,134000.0
2009-11-24 10:55:00,6.44,6.44,6.42,6.42,124400.0,4.3265,4.3265,4.3131,4.3131,124400.0
2009-11-24 11:00:00,6.42,6.43,6.42,6.43,71600.0,4.3131,4.3198,4.3131,4.3198,71600.0
2009-11-24 11:05:00,6.43,6.43,6.42,6.42,106800.0,4.3198,4.3198,4.3131,4.3131,106800.0
2009-11-24 11:10:00,6.43,6.43,6.41,6.42,106000.0,4.3198,4.3198,4.3064,4.3131,106000.0
2009-11-24 11:15:00,6.41,6.42,6.39,6.4,190000.0,4.3064,4.3131,4.2929,4.2997,190000.0
2009-11-24 11:20:00,6.4,6.4,6.39,6.4,56400.0,4.2997,4.2997,4.2929,4.2997,56400.0
2009-11-24 11:25:00,6.4,6.41,6.4,6.4,93600.0,4.2997,4.3064,4.2997,4.2997,93600.0
2009-11-24 11:30:00,6.4,6.42,6.4,6.41,97600.0,4.2997,4.3131,4.2997,4.3064,97600.0
2009-11-24 11:35:00,6.41,6.41,6.39,6.39,282400.0,4.3064,4.3064,4.2929,4.2929,282400.0
2009-11-24 11:40:00,6.39,6.4,6.37,6.37,201600.0,4.2929,4.2997,4.2795,4.2795,201600.0
2009-11-24 11:45:00,6.37,6.38,6.36,6.36,142400.0,4.2795,4.2862,4.2728,4.2728,142400.0
2009-11-24 11:50:00,6.36,6.38,6.36,6.36,221200.0,4.2728,4.2862,4.2728,4.2728,221200.0
2009-11-24 11:55:00,6.36,6.37,6.36,6.36,191600.0,4.2728,4.2795,4.2728,4.2728,191600.0
2009-11-24 12:00:00,6.36,6.37,6.35,6.37,182000.0,4.2728,4.2795,4.2661,4.2795,182000.0
2009-11-24 12:05:00,6.37,6.38,6.37,6.37,56800.0,4.2795,4.2862,4.2795,4.2795,56800.0
2009-11-24 12:10:00,6.37,6.38,6.37,6.38,41200.0,4.2795,4.2862,4.2795,4.2862,41200.0
2009-11-24 12:15:00,6.37,6.38,6.37,6.37,94400.0,4.2795,4.2862,4.2795,4.2795,94400.0
2009-11-24 12:20:00,6.36,6.37,6.36,6.37,68000.0,4.2728,4.2795,4.2728,4.2795,68000.0
2009-11-24 12:25:00,6.37,6.37,6.36,6.37,56000.0,4.2795,4.2795,4.2728,4.2795,56000.0
2009-11-24 12:30:00,6.37,6.37,6.35,6.35,183600.0,4.2795,4.2795,4.2661,4.2661,183600.0
2009-11-24 12:35:00,6.35,6.36,6.35,6.36,123600.0,4.2661,4.2728,4.2661,4.2728,123600.0
2009-11-24 12:40:00,6.36,6.36,6.34,6.35,115200.0,4.2728,4.2728,4.2594,4.2661,115200.0
2009-11-24 12:45:00,6.35,6.35,6.34,6.35,84800.0,4.2661,4.2661,4.2594,4.2661,84800.0
2009-11-24 12:50:00,6.35,6.36,6.35,6.35,82400.0,4.2661,4.2728,4.2661,4.2661,82400.0
2009-11-24 12:55:00,6.35,6.35,6.35,6.35,78800.0,4.2661,4.2661,4.2661,4.2661,78800.0
2009-11-24 13:00:00,6.35,6.35,6.34,6.34,111200.0,4.2661,4.2661,4.2594,4.2594,111200.0
2009-11-24 13:05:00,6.34,6.35,6.34,6.34,116400.0,4.2594,4.2661,4.2594,4.2594,116400.0
2009-11-24 13:10:00,6.34,6.35,6.33,6.35,98800.0,4.2594,4.2661,4.2526,4.2661,98800.0
2009-11-24 13:15:00,6.35,6.35,6.34,6.34,121200.0,4.2661,4.2661,4.2594,4.2594,121200.0
2009-11-24 13:20:00,6.34,6.35,6.34,6.34,60000.0,4.2594,4.2661,4.2594,4.2594,60000.0
2009-11-24 13:25:00,6.35,6.36,6.34,6.36,117200.0,4.2661,4.2728,4.2594,4.2728,117200.0
2009-11-24 13:30:00,6.36,6.36,6.35,6.35,72400.0,4.2728,4.2728,4.2661,4.2661,72400.0
2009-11-24 13:35:00,6.35,6.35,6.35,6.35,89200.0,4.2661,4.2661,4.2661,4.2661,89200.0
2009-11-24 13:40:00,6.35,6.36,6.35,6.36,74000.0,4.2661,4.2728,4.2661,4.2728,74000.0
2009-11-24 13:45:00,6.36,6.36,6.35,6.35,97600.0,4.2728,4.2728,4.2661,4.2661,97600.0
2009-11-24 13:50:00,6.35,6.35,6.33,6.33,98400.0,4.2661,4.2661,4.2526,4.2526,98400.0
2009-11-24 13:55:00,6.33,6.34,6.32,6.32,207600.0,4.2526,4.2594,4.2459,4.2459,207600.0
2009-11-24 14:00:00,6.32,6.32,6.31,6.32,192000.0,4.2459,4.2459,4.2392,4.2459,192000.0
2009-11-24 14:05:00,6.32,6.33,6.31,6.31,356400.0,4.2459,4.2526,4.2392,4.2392,356400.0
2009-11-24 14:10:00,6.32,6.32,6.31,6.32,253200.0,4.2459,4.2459,4.2392,4.2459,253200.0
2009-11-24 14:15:00,6.31,6.32,6.31,6.31,87200.0,4.2392,4.2459,4.2392,4.2392,87200.0
2009-11-24 14:20:00,6.31,6.32,6.31,6.31,138000.0,4.2392,4.2459,4.2392,4.2392,138000.0
2009-11-24 14:25:00,6.31,6.32,6.3,6.3,243600.0,4.2392,4.2459,4.2325,4.2325,243600.0
2009-11-24 14:30:00,6.3,6.31,6.3,6.3,210000.0,4.2325,4.2392,4.2325,4.2325,210000.0
2009-11-24 14:35:00,6.3,6.3,6.29,6.3,221600.0,4.2325,4.2325,4.2258,4.2325,221600.0
2009-11-24 14:40:00,6.3,6.3,6.3,6.3,163200.0,4.2325,4.2325,4.2325,4.2325,163200.0
2009-11-24 14:45:00,6.3,6.31,6.3,6.3,303200.0,4.2325,4.2392,4.2325,4.2325,303200.0
2009-11-24 14:50:00,6.3,6.31,6.3,6.31,158000.0,4.2325,4.2392,4.2325,4.2392,158000.0
2009-11-24 14:55:00,6.3,6.31,6.3,6.3,122000.0,4.2325,4.2392,4.2325,4.2325,122000.0
2009-11-24 15:00:00,6.31,6.32,6.31,6.32,162400.0,4.2392,4.2459,4.2392,4.2459,162400.0
2009-11-24 15:05:00,6.32,6.32,6.32,6.32,144000.0,4.2459,4.2459,4.2459,4.2459,144000.0
2009-11-24 15:10:00,6.32,6.32,6.31,6.31,123600.0,4.2459,4.2459,4.2392,4.2392,123600.0
2009-11-24 15:15:00,6.31,6.32,6.31,6.31,146400.0,4.2392,4.2459,4.2392,4.2392,146400.0
2009-11-24 15:20:00,6.32,6.32,6.31,6.32,187600.0,4.2459,4.2459,4.2392,4.2459,187600.0
2009-11-24 15:25:00,6.32,6.32,6.31,6.31,154400.0,4.2459,4.2459,4.2392,4.2392,154400.0
2009-11-24 15:30:00,6.32,6.32,6.31,6.32,172800.0,4.2459,4.2459,4.2392,4.2459,172800.0
2009-11-24 15:35:00,6.32,6.32,6.31,6.32,208800.0,4.2459,4.2459,4.2392,4.2459,208800.0
2009-11-24 15:40:00,6.32,6.32,6.31,6.32,494400.0,4.2459,4.2459,4.2392,4.2459,494400.0
2009-11-24 15:45:00,6.32,6.32,6.31,6.31,170800.0,4.2459,4.2459,4.2392,4.2392,170800.0
2009-11-24 15:50:00,6.31,6.32,6.31,6.32,613200.0,4.2392,4.2459,4.2392,4.2459,613200.0
2009-11-24 15:55:00,6.32,6.32,6.32,6.32,1284400.0,4.2459,4.2459,4.2459,4.2459,1284400.0
2009-11-25 09:30:00,6.34,6.37,6.3,6.3,418400.0,4.2594,4.2795,4.2325,4.2325,418400.0
2009-11-25 09:35:00,6.3,6.34,6.28,6.33,232800.0,4.2325,4.2594,4.219,4.2526,232800.0
2009-11-25 09:40:00,6.33,6.34,6.29,6.31,253600.0,4.2526,4.2594,4.2258,4.2392,253600.0
2009-11-25 09:45:00,6.31,6.31,6.28,6.3,183200.0,4.2392,4.2392,4.219,4.2325,183200.0
2009-11-25 09:50:00,6.3,6.3,6.28,6.3,204800.0,4.2325,4.2325,4.219,4.2325,204800.0
2009-11-25 09:55:00,6.3,6.31,6.27,6.29,188800.0,4.2325,4.2392,4.2123,4.2258,188800.0
2009-11-25 10:00:00,6.29,6.32,6.29,6.31,201200.0,4.2258,4.2459,4.2258,4.2392,201200.0
2009-11-25 10:05:00,6.32,6.32,6.3,6.31,198400.0,4.2459,4.2459,4.2325,4.2392,198400.0
2009-11-25 10:10:00,6.31,6.31,6.29,6.29,208800.0,4.2392,4.2392,4.2258,4.2258,208800.0
2009-11-25 10:15:00,6.29,6.33,6.29,6.32,369600.0,4.2258,4.2526,4.2258,4.2459,369600.0
2009-11-25 10:20:00,6.32,6.34,6.32,6.34,156800.0,4.2459,4.2594,4.2459,4.2594,156800.0
2009-11-25 10:25:00,6.33,6.34,6.32,6.33,125200.0,4.2526,4.2594,4.2459,4.2526,125200.0
2009-11-25 10:30:00,6.33,6.33,6.32,6.33,150400.0,4.2526,4.2526,4.2459,4.2526,150400.0
2009-11-25 10:35:00,6.33,6.34,6.33,6.34,120800.0,4.2526,4.2594,4.2526,4.2594,120800.0
2009-11-25 10:40:00,6.34,6.34,6.33,6.34,120800.0,4.2594,4.2594,4.2526,4.2594,120800.0
2009-11-25 10:45:00,6.34,6.35,6.34,6.34,112000.0,4.2594,4.2661,4.2594,4.2594,112000.0
2009-11-25 10:50:00,6.34,6.35,6.33,6.35,122000.0,4.2594,4.2661,4.2526,4.2661,122000.0
2009-11-25 10:55:00,6.35,6.36,6.35,6.36,122000.0,4.2661,4.2728,4.2661,4.2728,122000.0
2009-11-25 11:00:00,6.36,6.36,6.35,6.36,58800.0,4.2728,4.2728,4.2661,4.2728,58800.0
2009-11-25 11:05:00,6.36,6.36,6.35,6.36,149200.0,4.2728,4.2728,4.2661,4.2728,149200.0
2009-11-25 11:10:00,6.36,6.37,6.36,6.36,117200.0,4.2728,4.2795,4.2728,4.2728,117200.0
2009-11-25 11:15:00,6.36,6.37,6.36,6.36,172000.0,4.2728,4.2795,4.2728,4.2728,172000.0
2009-11-25 11:20:00,6.36,6.37,6.35,6.37,175600.0,4.2728,4.2795,4.2661,4.2795,175600.0
2009-11-25 11:25:00,6.37,6.38,6.37,6.38,95200.0,4.2795,4.2862,4.2795,4.2862,95200.0
2009-11-25 11:30:00,6.38,6.38,6.37,6.38,74800.0,4.2862,4.2862,4.2795,4.2862,74800.0
2009-11-25 11:35:00,6.38,6.38,6.37,6.37,77200.0,4.2862,4.2862,4.2795,4.2795,77200.0
2009-11-25 11:40:00,6.38,6.38,6.37,6.37,48000.0,4.2862,4.2862,4.2795,4.2795,48000.0
2009-11-25 11:45:00,6.38,6.39,6.37,6.39,53600.0,4.2862,4.2929,4.2795,4.2929,53600.0
2009-11-25 11:50:00,6.38,6.39,6.38,6.38,54800.0,4.2862,4.2929,4.2862,4.2862,54800.0
2009-11-25 11:55:00,6.38,6.39,6.38,6.38,56800.0,4.2862,4.2929,4.2862,4.2862,56800.0
2009-11-25 12:00:00,6.39,6.39,6.38,6.38,48800.0,4.2929,4.2929,4.2862,4.2862,48800.0
2009-11-25 12:05:00,6.38,6.39,6.38,6.38,102000.0,4.2862,4.2929,4.2862,4.2862,102000.0
2009-11-25 12:10:00,6.38,6.38,6.37,6.37,84400.0,4.2862,4.2862,4.2795,4.2795,84400.0
2009-11-25 12:15:00,6.37,6.38,6.37,6.38,45600.0,4.2795,4.2862,4.2795,4.2862,45600.0
2009-11-25 12:20:00,6.38,6.38,6.37,6.38,28000.0,4.2862,4.2862,4.2795,4.2862,28000.0
2009-11-25 12:25:00,6.38,6.38,6.37,6.37,140800.0,4.2862,4.2862,4.2795,4.2795,140800.0
2009-11-25 12:30:00,6.37,6.37,6.36,6.36,128400.0,4.2795,4.2795,4.2728,4.2728,128400.0
2009-11-25 12:35:00,6.36,6.36,6.35,6.36,136800.0,4.2728,4.2728,4.2661,4.2728,136800.0
2009-11-25 12:40:00,6.36,6.37,6.36,6.37,89600.0,4.2728,4.2795,4.2728,4.2795,89600.0
2009-11-25 12:45:00,6.37,6.38,6.37,6.37,63600.0,4.2795,4.2862,4.2795,4.2795,63600.0
2009-11-25 12:50:00,6.38,6.38,6.37,6.37,37600.0,4.2862,4.2862,4.2795,4.2795,37600.0
2009-11-25 12:55:00,6.37,6.38,6.37,6.37,61600.0,4.2795,4.2862,4.2795,4.2795,61600.0
2009-11-25 13:00:00,6.37,6.38,6.37,6.38,108800.0,4.2795,4.2862,4.2795,4.2862,108800.0
2009-11-25 13:05:00,6.38,6.38,6.38,6.38,82000.0,4.2862,4.2862,4.2862,4.2862,82000.0
2009-11-25 13:10:00,6.38,6.39,6.38,6.39,34800.0,4.2862,4.2929,4.2862,4.2929,34800.0
2009-11-25 13:15:00,6.39,6.4,6.39,6.39,91200.0,4.2929,4.2997,4.2929,4.2929,91200.0
2009-11-25 13:20:00,6.39,6.39,6.39,6.39,41200.0,4.2929,4.2929,4.2929,4.2929,41200.0
2009-11-25 13:25:00,6.39,6.4,6.39,6.4,71600.0,4.2929,4.2997,4.2929,4.2997,71600.0
2009-11-25 13:30:00,6.4,6.4,6.39,6.39,61600.0,4.2997,4.2997,4.2929,4.2929,61600.0
2009-11-25 13:35:00,6.39,6.39,6.39,6.39,46400.0,4.2929,4.2929,4.2929,4.2929,46400.0
2009-11-25 13:40:00,6.39,6.39,6.39,6.39,45600.0,4.2929,4.2929,4.2929,4.2929,45600.0
2009-11-25 13:45:00,6.39,6.4,6.39,6.4,106400.0,4.2929,4.2997,4.2929,4.2997,106400.0
2009-11-25 13:50:00,6.4,6.4,6.4,6.4,182000.0,4.2997,4.2997,4.2997,4.2997,182000.0
2009-11-25 13:55:00,6.4,6.43,6.4,6.43,569200.0,4.2997,4.3198,4.2997,4.3198,569200.0
2009-11-25 14:00:00,6.43,6.43,6.42,6.43,180800.0,4.3198,4.3198,4.3131,4.3198,180800.0
2009-11-25 14:05:00,6.43,6.43,6.43,6.43,72800.0,4.3198,4.3198,4.3198,4.3198,72800.0
2009-11-25 14:10:00,6.43,6.43,6.41,6.42,295200.0,4.3198,4.3198,4.3064,4.3131,295200.0
2009-11-25 14:15:00,6.42,6.42,6.41,6.42,66800.0,4.3131,4.3131,4.3064,4.3131,66800.0
2009-11-25 14:20:00,6.42,6.43,6.42,6.43,78000.0,4.3131,4.3198,4.3131,4.3198,78000.0
2009-11-25 14:25:00,6.43,6.43,6.43,6.43,67600.0,4.3198,4.3198,4.3198,4.3198,67600.0
2009-11-25 14:30:00,6.43,6.43,6.42,6.43,51600.0,4.3198,4.3198,4.3131,4.3198,51600.0
2009-11-25 14:35:00,6.43,6.43,6.42,6.42,107600.0,4.3198,4.3198,4.3131,4.3131,107600.0
2009-11-25 14:40:00,6.42,6.43,6.42,6.42,81200.0,4.3131,4.3198,4.3131,4.3131,81200.0
2009-11-25 14:45:00,6.43,6.43,6.42,6.43,130400.0,4.3198,4.3198,4.3131,4.3198,130400.0
2009-11-25 14:50:00,6.42,6.43,6.42,6.43,64400.0,4.3131,4.3198,4.3131,4.3198,64400.0
2009-11-25 14:55:00,6.43,6.43,6.41,6.42,199600.0,4.3198,4.3198,4.3064,4.3131,199600.0
2009-11-25 15:00:00,6.42,6.42,6.41,6.42,130400.0,4.3131,4.3131,4.3064,4.3131,130400.0
2009-11-25 15:05:00,6.42,6.42,6.41,6.41,113200.0,4.3131,4.3131,4.3064,4.3064,113200.0
2009-11-25 15:10:00,6.41,6.42,6.41,6.42,97600.0,4.3064,4.3131,4.3064,4.3131,97600.0
2009-11-25 15:15:00,6.42,6.42,6.42,6.42,89200.0,4.3131,4.3131,4.3131,4.3131,89200.0
2009-11-25 15:20:00,6.42,6.42,6.4,6.4,419200.0,4.3131,4.3131,4.2997,4.2997,419200.0
2009-11-25 15:25:00,6.4,6.4,6.4,6.4,156400.0,4.2997,4.2997,4.2997,4.2997,156400.0
2009-11-25 15:30:00,6.4,6.4,6.39,6.4,284000.0,4.2997,4.2997,4.2929,4.2997,284000.0
2009-11-25 15:35:00,6.4,6.4,6.4,6.4,280400.0,4.2997,4.2997,4.2997,4.2997,280400.0
2009-11-25 15:40:00,6.4,6.4,6.4,6.4,201600.0,4.2997,4.2997,4.2997,4.2997,201600.0
2009-11-25 15:45:00,6.4,6.4,6.38,6.38,634400.0,4.2997,4.2997,4.2862,4.2862,634400.0
2009-11-25 15:50:00,6.38,6.4,6.38,6.4,406400.0,4.2862,4.2997,4.2862,4.2997,406400.0
2009-11-25 15:55:00,6.4,6.4,6.39,6.4,748400.0,4.2997,4.2997,4.2929,4.2997,748400.0
2009-11-27 09:30:00,6.24,6.27,6.2,6.22,244000.0,4.1922,4.2123,4.1653,4.1787,244000.0
2009-11-27 09:35:00,6.21,6.22,6.2,6.21,210000.0,4.172,4.1787,4.1653,4.172,210000.0
2009-11-27 09:40:00,6.21,6.23,6.2,6.22,296400.0,4.172,4.1855,4.1653,4.1787,296400.0
2009-11-27 09:45:00,6.22,6.22,6.18,6.21,604400.0,4.1787,4.1787,4.1519,4.172,604400.0
2009-11-27 09:50:00,6.21,6.23,6.2,6.21,227200.0,4.172,4.1855,4.1653,4.172,227200.0
2009-11-27 09:55:00,6.22,6.24,6.21,6.22,85200.0,4.1787,4.1922,4.172,4.1787,85200.0
2009-11-27 10:00:00,6.22,6.27,6.22,6.26,150000.0,4.1787,4.2123,4.1787,4.2056,150000.0
2009-11-27 10:05:00,6.25,6.26,6.25,6.25,238000.0,4.1989,4.2056,4.1989,4.1989,238000.0
2009-11-27 10:10:00,6.25,6.26,6.25,6.26,161600.0,4.1989,4.2056,4.1989,4.2056,161600.0
2009-11-27 10:15:00,6.26,6.26,6.25,6.26,92800.0,4.2056,4.2056,4.1989,4.2056,92800.0
2009-11-27 10:20:00,6.26,6.28,6.26,6.28,108800.0,4.2056,4.219,4.2056,4.219,108800.0
2009-11-27 10:25:00,6.28,6.3,6.28,6.3,115600.0,4.219,4.2325,4.219,4.2325,115600.0
2009-11-27 10:30:00,6.3,6.31,6.29,6.31,191600.0,4.2325,4.2392,4.2258,4.2392,191600.0
2009-11-27 10:35:00,6.31,6.32,6.31,6.31,106400.0,4.2392,4.2459,4.2392,4.2392,106400.0
2009-11-27 10:40:00,6.31,6.33,6.31,6.31,235600.0,4.2392,4.2526,4.2392,4.2392,235600.0
2009-11-27 10:45:00,6.31,6.33,6.31,6.32,94000.0,4.2392,4.2526,4.2392,4.2459,94000.0
2009-11-27 10:50:00,6.32,6.34,6.32,6.33,77600.0,4.2459,4.2594,4.2459,4.2526,77600.0
2009-11-27 10:55:00,6.33,6.33,6.31,6.32,179600.0,4.2526,4.2526,4.2392,4.2459,179600.0
2009-11-27 11:00:00,6.32,6.35,6.32,6.34,191200.0,4.2459,4.2661,4.2459,4.2594,191200.0
2009-11-27 11:05:00,6.34,6.37,6.34,6.34,133600.0,4.2594,4.2795,4.2594,4.2594,133600.0
2009-11-27 11:10:00,6.34,6.35,6.34,6.34,146800.0,4.2594,4.2661,4.2594,4.2594,146800.0
2009-11-27 11:15:00,6.34,6.35,6.33,6.33,154000.0,4.2594,4.2661,4.2526,4.2526,154000.0
2009-11-27 11:20:00,6.33,6.33,6.3,6.3,191600.0,4.2526,4.2526,4.2325,4.2325,191600.0
2009-11-27 11:25:00,6.31,6.31,6.3,6.3,94400.0,4.2392,4.2392,4.2325,4.2325,94400.0
2009-11-27 11:30:00,6.3,6.31,6.29,6.29,190400.0,4.2325,4.2392,4.2258,4.2258,190400.0
2009-11-27 11:35:00,6.3,6.31,6.3,6.31,96800.0,4.2325,4.2392,4.2325,4.2392,96800.0
2009-11-27 11:40:00,6.31,6.31,6.31,6.31,80800.0,4.2392,4.2392,4.2392,4.2392,80800.0
2009-11-27 11:45:00,6.31,6.31,6.31,6.31,56000.0,4.2392,4.2392,4.2392,4.2392,56000.0
2009-11-27 11:50:00,6.31,6.33,6.31,6.32,170000.0,4.2392,4.2526,4.2392,4.2459,170000.0
2009-11-27 11:55:00,6.33,6.33,6.32,6.33,183600.0,4.2526,4.2526,4.2459,4.2526,183600.0
2009-11-27 12:00:00,6.33,6.33,6.32,6.32,151200.0,4.2526,4.2526,4.2459,4.2459,151200.0
2009-11-27 12:05:00,6.32,6.32,6.31,6.31,113200.0,4.2459,4.2459,4.2392,4.2392,113200.0
2009-11-27 12:10:00,6.32,6.32,6.31,6.31,95600.0,4.2459,4.2459,4.2392,4.2392,95600.0
2009-11-27 12:15:00,6.31,6.31,6.31,6.31,56400.0,4.2392,4.2392,4.2392,4.2392,56400.0
2009-11-27 12:20:00,6.31,6.31,6.3,6.3,72400.0,4.2392,4.2392,4.2325,4.2325,72400.0
2009-11-27 12:25:00,6.3,6.31,6.3,6.31,120000.0,4.2325,4.2392,4.2325,4.2392,120000.0
2009-11-27 12:30:00,6.31,6.32,6.31,6.31,162800.0,4.2392,4.2459,4.2392,4.2392,162800.0
2009-11-27 12:35:00,6.31,6.33,6.31,6.33,150800.0,4.2392,4.2526,4.2392,4.2526,150800.0
2009-11-27 12:40:00,6.33,6.34,6.33,6.34,174400.0,4.2526,4.2594,4.2526,4.2594,174400.0
2009-11-27 12:45:00,6.34,6.35,6.34,6.35,188800.0,4.2594,4.2661,4.2594,4.2661,188800.0
2009-11-27 12:50:00,6.35,6.35,6.34,6.34,134000.0,4.2661,4.2661,4.2594,4.2594,134000.0
2009-11-27 12:55:00,6.34,6.34,6.32,6.32,260000.0,4.2594,4.2594,4.2459,4.2459,260000.0
2009-11-30 09:30:00,6.33,6.34,6.26,6.26,206400.0,4.2526,4.2594,4.2056,4.2056,206400.0
2009-11-30 09:35:00,6.26,6.27,6.24,6.25,300000.0,4.2056,4.2123,4.1922,4.1989,300000.0
2009-11-30 09:40:00,6.25,6.25,6.2,6.23,534800.0,4.1989,4.1989,4.1653,4.1855,534800.0
2009-11-30 09:45:00,6.23,6.23,6.17,6.17,381200.0,4.1855,4.1855,4.1451,4.1451,381200.0
2009-11-30 09:50:00,6.17,6.18,6.14,6.15,498400.0,4.1451,4.1519,4.125,4.1317,498400.0
2009-11-30 09:55:00,6.16,6.16,6.14,6.15,364000.0,4.1384,4.1384,4.125,4.1317,364000.0
2009-11-30 10:00:00,6.15,6.17,6.15,6.16,427200.0,4.1317,4.1451,4.1317,4.1384,427200.0
2009-11-30 10:05:00,6.16,6.18,6.16,6.17,357600.0,4.1384,4.1519,4.1384,4.1451,357600.0
2009-11-30 10:10:00,6.17,6.17,6.16,6.16,225200.0,4.1451,4.1451,4.1384,4.1384,225200.0
2009-11-30 10:15:00,6.16,6.16,6.14,6.14,228400.0,4.1384,4.1384,4.125,4.125,228400.0
2009-11-30 10:20:00,6.14,6.15,6.12,6.12,376000.0,4.125,4.1317,4.1116,4.1116,376000.0
2009-11-30 10:25:00,6.12,6.12,6.1,6.11,452400.0,4.1116,4.1116,4.0981,4.1048,452400.0
2009-11-30 10:30:00,6.11,6.12,6.09,6.09,401600.0,4.1048,4.1116,4.0914,4.0914,401600.0
2009-11-30 10:35:00,6.09,6.1,6.06,6.09,519600.0,4.0914,4.0981,4.0712,4.0914,519600.0
2009-11-30 10:40:00,6.09,6.1,6.08,6.08,189600.0,4.0914,4.0981,4.0847,4.0847,189600.0
2009-11-30 10:45:00,6.08,6.09,6.07,6.08,276800.0,4.0847,4.0914,4.078,4.0847,276800.0
2009-11-30 10:50:00,6.08,6.08,6.05,6.05,179200.0,4.0847,4.0847,4.0645,4.0645,179200.0
2009-11-30 10:55:00,6.05,6.05,6.03,6.05,450800.0,4.0645,4.0645,4.0511,4.0645,450800.0
2009-11-30 11:00:00,6.05,6.05,6.03,6.03,422400.0,4.0645,4.0645,4.0511,4.0511,422400.0
2009-11-30 11:05:00,6.03,6.04,6.01,6.01,288400.0,4.0511,4.0578,4.0377,4.0377,288400.0
2009-11-30 11:10:00,6.01,6.01,5.98,5.98,624800.0,4.0377,4.0377,4.0175,4.0175,624800.0
2009-11-30 11:15:00,5.98,5.99,5.94,5.98,940000.0,4.0175,4.0242,3.9906,4.0175,940000.0
2009-11-30 11:20:00,5.98,6.0,5.98,5.99,428400.0,4.0175,4.0309,4.0175,4.0242,428400.0
2009-11-30 11:25:00,5.99,5.99,5.95,5.95,340800.0,4.0242,4.0242,3.9973,3.9973,340800.0
2009-11-30 11:30:00,5.95,5.96,5.94,5.95,357600.0,3.9973,4.0041,3.9906,3.9973,357600.0
2009-11-30 11:35:00,5.95,6.0,5.94,6.0,1509600.0,3.9973,4.0309,3.9906,4.0309,1509600.0
2009-11-30 11:40:00,6.0,6.01,5.99,6.0,916400.0,4.0309,4.0377,4.0242,4.0309,916400.0
2009-11-30 11:45:00,6.01,6.02,5.99,6.01,520400.0,4.0377,4.0444,4.0242,4.0377,520400.0
2009-11-30 11:50:00,6.01,6.03,6.0,6.0,224800.0,4.0377,4.0511,4.0309,4.0309,224800.0
2009-11-30 11:55:00,6.0,6.0,5.98,6.0,387600.0,4.0309,4.0309,4.0175,4.0309,387600.0
2009-11-30 12:00:00,6.0,6.0,5.99,6.0,540400.0,4.0309,4.0309,4.0242,4.0309,540400.0
2009-11-30 12:05:00,6.0,6.0,5.99,6.0,398400.0,4.0309,4.0309,4.0242,4.0309,398400.0
2009-11-30 12:10:00,6.0,6.02,5.99,6.02,574800.0,4.0309,4.0444,4.0242,4.0444,574800.0
2009-11-30 12:15:00,6.02,6.02,6.01,6.01,316000.0,4.0444,4.0444,4.0377,4.0377,316000.0
2009-11-30 12:20:00,6.01,6.03,6.01,6.02,413200.0,4.0377,4.0511,4.0377,4.0444,413200.0
2009-11-30 12:25:00,6.03,6.07,6.02,6.06,1051600.0,4.0511,4.078,4.0444,4.0712,1051600.0
2009-11-30 12:30:00,6.06,6.07,6.04,6.05,457600.0,4.0712,4.078,4.0578,4.0645,457600.0
2009-11-30 12:35:00,6.05,6.06,6.04,6.06,287600.0,4.0645,4.0712,4.0578,4.0712,287600.0
2009-11-30 12:40:00,6.06,6.07,6.05,6.06,239200.0,4.0712,4.078,4.0645,4.0712,239200.0
2009-11-30 12:45:00,6.06,6.07,6.05,6.06,261200.0,4.0712,4.078,4.0645,4.0712,261200.0
2009-11-30 12:50:00,6.06,6.08,6.06,6.07,377600.0,4.0712,4.0847,4.0712,4.078,377600.0
2009-11-30 12:55:00,6.07,6.07,6.06,6.06,261200.0,4.078,4.078,4.0712,4.0712,261200.0
2009-11-30 13:00:00,6.06,6.07,6.05,6.06,379200.0,4.0712,4.078,4.0645,4.0712,379200.0
2009-11-30 13:05:00,6.06,6.07,6.06,6.06,216800.0,4.0712,4.078,4.0712,4.0712,216800.0
2009-11-30 13:10:00,6.06,6.07,6.06,6.07,195600.0,4.0712,4.078,4.0712,4.078,195600.0
2009-11-30 13:15:00,6.07,6.08,6.06,6.08,190400.0,4.078,4.0847,4.0712,4.0847,190400.0
2009-11-30 13:20:00,6.08,6.09,6.08,6.09,246400.0,4.0847,4.0914,4.0847,4.0914,246400.0
2009-11-30 13:25:00,6.09,6.09,6.08,6.09,178400.0,4.0914,4.0914,4.0847,4.0914,178400.0
2009-11-30 13:30:00,6.09,6.09,6.08,6.08,258400.0,4.0914,4.0914,4.0847,4.0847,258400.0
2009-11-30 13:35:00,6.08,6.1,6.08,6.1,154400.0,4.0847,4.0981,4.0847,4.0981,154400.0
2009-11-30 13:40:00,6.1,6.1,6.08,6.08,235200.0,4.0981,4.0981,4.0847,4.0847,235200.0
2009-11-30 13:45:00,6.08,6.11,6.08,6.11,284400.0,4.0847,4.1048,4.0847,4.1048,284400.0
2009-11-30 13:50:00,6.11,6.12,6.11,6.11,324400.0,4.1048,4.1116,4.1048,4.1048,324400.0
2009-11-30 13:55:00,6.11,6.11,6.09,6.1,369200.0,4.1048,4.1048,4.0914,4.0981,369200.0
2009-11-30 14:00:00,6.1,6.1,6.09,6.09,228400.0,4.0981,4.0981,4.0914,4.0914,228400.0
2009-11-30 14:05:00,6.09,6.1,6.09,6.1,245600.0,4.0914,4.0981,4.0914,4.0981,245600.0
2009-11-30 14:10:00,6.1,6.1,6.1,6.1,154800.0,4.0981,4.0981,4.0981,4.0981,154800.0
2009-11-30 14:15:00,6.1,6.11,6.08,6.11,666800.0,4.0981,4.1048,4.0847,4.1048,666800.0
2009-11-30 14:20:00,6.11,6.11,6.1,6.11,265600.0,4.1048,4.1048,4.0981,4.1048,265600.0
2009-11-30 14:25:00,6.11,6.12,6.11,6.12,391200.0,4.1048,4.1116,4.1048,4.1116,391200.0
2009-11-30 14:30:00,6.12,6.13,6.11,6.12,243600.0,4.1116,4.1183,4.1048,4.1116,243600.0
2009-11-30 14:35:00,6.12,6.13,6.12,6.12,242400.0,4.1116,4.1183,4.1116,4.1116,242400.0
2009-11-30 14:40:00,6.12,6.13,6.11,6.12,175200.0,4.1116,4.1183,4.1048,4.1116,175200.0
2009-11-30 14:45:00,6.12,6.13,6.12,6.13,314800.0,4.1116,4.1183,4.1116,4.1183,314800.0
2009-11-30 14:50:00,6.13,6.13,6.12,6.13,188000.0,4.1183,4.1183,4.1116,4.1183,188000.0
2009-11-30 14:55:00,6.13,6.13,6.1,6.1,702400.0,4.1183,4.1183,4.0981,4.0981,702400.0
2009-11-30 15:00:00,6.1,6.11,6.1,6.11,308800.0,4.0981,4.1048,4.0981,4.1048,308800.0
2009-11-30 15:05:00,6.11,6.11,6.09,6.09,500000.0,4.1048,4.1048,4.0914,4.0914,500000.0
2009-11-30 15:10:00,6.09,6.1,6.08,6.08,422400.0,4.0914,4.0981,4.0847,4.0847,422400.0
2009-11-30 15:15:00,6.09,6.11,6.08,6.1,228400.0,4.0914,4.1048,4.0847,4.0981,228400.0
2009-11-30 15:20:00,6.09,6.1,6.09,6.1,155200.0,4.0914,4.0981,4.0914,4.0981,155200.0
2009-11-30 15:25:00,6.1,6.1,6.09,6.1,258000.0,4.0981,4.0981,4.0914,4.0981,258000.0
2009-11-30 15:30:00,6.1,6.1,6.09,6.09,284400.0,4.0981,4.0981,4.0914,4.0914,284400.0
2009-11-30 15:35:00,6.09,6.11,6.09,6.11,395600.0,4.0914,4.1048,4.0914,4.1048,395600.0
2009-11-30 15:40:00,6.11,6.12,6.1,6.11,518400.0,4.1048,4.1116,4.0981,4.1048,518400.0
2009-11-30 15:45:00,6.1,6.11,6.1,6.11,510000.0,4.0981,4.1048,4.0981,4.1048,510000.0
2009-11-30 15:50:00,6.11,6.12,6.11,6.11,600400.0,4.1048,4.1116,4.1048,4.1048,600400.0
2009-11-30 15:55:00,6.11,6.11,6.1,6.1,1727600.0,4.1048,4.1048,4.0981,4.0981,1727600.0
2009-12-01 09:30:00,6.16,6.2,6.11,6.17,454400.0,4.1384,4.1653,4.1048,4.1451,454400.0
2009-12-01 09:35:00,6.17,6.19,6.16,6.18,128000.0,4.1451,4.1586,4.1384,4.1519,128000.0
2009-12-01 09:40:00,6.17,6.18,6.14,6.14,120000.0,4.1451,4.1519,4.125,4.125,120000.0
2009-12-01 09:45:00,6.14,6.14,6.11,6.12,273600.0,4.125,4.125,4.1048,4.1116,273600.0
2009-12-01 09:50:00,6.12,6.12,6.08,6.09,336400.0,4.1116,4.1116,4.0847,4.0914,336400.0
2009-12-01 09:55:00,6.09,6.1,6.06,6.07,204800.0,4.0914,4.0981,4.0712,4.078,204800.0
2009-12-01 10:00:00,6.07,6.07,6.04,6.07,665200.0,4.078,4.078,4.0578,4.078,665200.0
2009-12-01 10:05:00,6.07,6.07,6.04,6.05,464800.0,4.078,4.078,4.0578,4.0645,464800.0
2009-12-01 10:10:00,6.05,6.07,6.04,6.06,317200.0,4.0645,4.078,4.0578,4.0712,317200.0
2009-12-01 10:15:00,6.06,6.07,6.06,6.06,156400.0,4.0712,4.078,4.0712,4.0712,156400.0
2009-12-01 10:20:00,6.06,6.07,6.05,6.05,338400.0,4.0712,4.078,4.0645,4.0645,338400.0
2009-12-01 10:25:00,6.06,6.08,6.06,6.08,202400.0,4.0712,4.0847,4.0712,4.0847,202400.0
2009-12-01 10:30:00,6.08,6.08,6.06,6.07,333200.0,4.0847,4.0847,4.0712,4.078,333200.0
2009-12-01 10:35:00,6.07,6.07,6.04,6.04,303200.0,4.078,4.078,4.0578,4.0578,303200.0
2009-12-01 10:40:00,6.04,6.07,6.04,6.06,127200.0,4.0578,4.078,4.0578,4.0712,127200.0
2009-12-01 10:45:00,6.06,6.07,6.06,6.06,170400.0,4.0712,4.078,4.0712,4.0712,170400.0
2009-12-01 10:50:00,6.06,6.08,6.05,6.07,160000.0,4.0712,4.0847,4.0645,4.078,160000.0
2009-12-01 10:55:00,6.07,6.07,6.05,6.06,85200.0,4.078,4.078,4.0645,4.0712,85200.0
2009-12-01 11:00:00,6.07,6.08,6.06,6.06,193600.0,4.078,4.0847,4.0712,4.0712,193600.0
2009-12-01 11:05:00,6.06,6.06,6.05,6.05,248800.0,4.0712,4.0712,4.0645,4.0645,248800.0
2009-12-01 11:10:00,6.05,6.05,6.04,6.05,182000.0,4.0645,4.0645,4.0578,4.0645,182000.0
2009-12-01 11:15:00,6.05,6.05,6.03,6.03,629600.0,4.0645,4.0645,4.0511,4.0511,629600.0
2009-12-01 11:20:00,6.03,6.04,6.02,6.02,283200.0,4.0511,4.0578,4.0444,4.0444,283200.0
2009-12-01 11:25:00,6.02,6.02,6.01,6.01,436800.0,4.0444,4.0444,4.0377,4.0377,436800.0
2009-12-01 11:30:00,6.02,6.04,6.02,6.04,120400.0,4.0444,4.0578,4.0444,4.0578,120400.0
2009-12-01 11:35:00,6.04,6.04,6.02,6.02,166800.0,4.0578,4.0578,4.0444,4.0444,166800.0
2009-12-01 11:40:00,6.02,6.02,6.0,6.0,288400.0,4.0444,4.0444,4.0309,4.0309,288400.0
2009-12-01 11:45:00,6.0,6.02,6.0,6.01,210000.0,4.0309,4.0444,4.0309,4.0377,210000.0
2009-12-01 11:50:00,6.01,6.02,6.01,6.01,132000.0,4.0377,4.0444,4.0377,4.0377,132000.0
2009-12-01 11:55:00,6.01,6.02,6.01,6.01,179200.0,4.0377,4.0444,4.0377,4.0377,179200.0
2009-12-01 12:00:00,6.01,6.01,6.0,6.0,425600.0,4.0377,4.0377,4.0309,4.0309,425600.0
2009-12-01 12:05:00,6.0,6.01,6.0,6.0,329200.0,4.0309,4.0377,4.0309,4.0309,329200.0
2009-12-01 12:10:00,6.0,6.01,5.99,6.01,156000.0,4.0309,4.0377,4.0242,4.0377,156000.0
2009-12-01 12:15:00,6.01,6.02,6.01,6.02,108000.0,4.0377,4.0444,4.0377,4.0444,108000.0
2009-12-01 12:20:00,6.02,6.02,6.0,6.01,185600.0,4.0444,4.0444,4.0309,4.0377,185600.0
2009-12-01 12:25:00,6.01,6.01,6.01,6.01,52000.0,4.0377,4.0377,4.0377,4.0377,52000.0
2009-12-01 12:30:00,6.01,6.01,6.01,6.01,136400.0,4.0377,4.0377,4.0377,4.0377,136400.0
2009-12-01 12:35:00,6.01,6.01,6.0,6.01,124400.0,4.0377,4.0377,4.0309,4.0377,124400.0
2009-12-01 12:40:00,6.01,6.01,6.0,6.0,201600.0,4.0377,4.0377,4.0309,4.0309,201600.0
2009-12-01 12:45:00,6.01,6.01,6.0,6.01,108000.0,4.0377,4.0377,4.0309,4.0377,108000.0
2009-12-01 12:50:00,6.01,6.01,6.0,6.01,160800.0,4.0377,4.0377,4.0309,4.0377,160800.0
2009-12-01 12:55:00,6.01,6.02,6.0,6.0,252800.0,4.0377,4.0444,4.0309,4.0309,252800.0
2009-12-01 13:00:00,6.0,6.01,6.0,6.01,179200.0,4.0309,4.0377,4.0309,4.0377,179200.0
2009-12-01 13:05:00,6.01,6.01,6.01,6.01,25200.0,4.0377,4.0377,4.0377,4.0377,25200.0
2009-12-01 13:10:00,6.01,6.01,6.01,6.01,46000.0,4.0377,4.0377,4.0377,4.0377,46000.0
2009-12-01 13:15:00,6.01,6.01,6.01,6.01,86800.0,4.0377,4.0377,4.0377,4.0377,86800.0
2009-12-01 13:20:00,6.01,6.01,6.0,6.01,235600.0,4.0377,4.0377,4.0309,4.0377,235600.0
2009-12-01 13:25:00,6.01,6.01,6.0,6.01,192400.0,4.0377,4.0377,4.0309,4.0377,192400.0
2009-12-01 13:30:00,6.01,6.01,6.01,6.01,142400.0,4.0377,4.0377,4.0377,4.0377,142400.0
2009-12-01 13:35:00,6.01,6.02,6.01,6.02,89200.0,4.0377,4.0444,4.0377,4.0444,89200.0
2009-12-01 13:40:00,6.01,6.02,6.01,6.01,232800.0,4.0377,4.0444,4.0377,4.0377,232800.0
2009-12-01 13:45:00,6.01,6.02,6.01,6.02,97600.0,4.0377,4.0444,4.0377,4.0444,97600.0
2009-12-01 13:50:00,6.02,6.02,6.02,6.02,118000.0,4.0444,4.0444,4.0444,4.0444,118000.0
2009-12-01 13:55:00,6.02,6.02,6.02,6.02,80000.0,4.0444,4.0444,4.0444,4.0444,80000.0
2009-12-01 14:00:00,6.02,6.02,6.02,6.02,152000.0,4.0444,4.0444,4.0444,4.0444,152000.0
2009-12-01 14:05:00,6.02,6.02,6.02,6.02,96800.0,4.0444,4.0444,4.0444,4.0444,96800.0
2009-12-01 14:10:00,6.02,6.02,6.0,6.0,480400.0,4.0444,4.0444,4.0309,4.0309,480400.0
2009-12-01 14:15:00,6.0,6.0,6.0,6.0,480800.0,4.0309,4.0309,4.0309,4.0309,480800.0
2009-12-01 14:20:00,6.0,6.0,5.99,5.99,471600.0,4.0309,4.0309,4.0242,4.0242,471600.0
2009-12-01 14:25:00,5.99,5.99,5.98,5.98,440000.0,4.0242,4.0242,4.0175,4.0175,440000.0
2009-12-01 14:30:00,5.98,6.01,5.98,6.0,367600.0,4.0175,4.0377,4.0175,4.0309,367600.0
2009-12-01 14:35:00,6.0,6.0,5.99,6.0,216400.0,4.0309,4.0309,4.0242,4.0309,216400.0
2009-12-01 14:40:00,6.0,6.0,5.98,5.98,429600.0,4.0309,4.0309,4.0175,4.0175,429600.0
2009-12-01 14:45:00,5.98,5.98,5.98,5.98,240800.0,4.0175,4.0175,4.0175,4.0175,240800.0
2009-12-01 14:50:00,5.98,5.98,5.98,5.98,703600.0,4.0175,4.0175,4.0175,4.0175,703600.0
2009-12-01 14:55:00,5.98,5.98,5.98,5.98,199200.0,4.0175,4.0175,4.0175,4.0175,199200.0
2009-12-01 15:00:00,5.98,5.98,5.97,5.97,498000.0,4.0175,4.0175,4.0108,4.0108,498000.0
2009-12-01 15:05:00,5.97,5.97,5.96,5.97,394000.0,4.0108,4.0108,4.0041,4.0108,394000.0
2009-12-01 15:10:00,5.97,5.97,5.96,5.96,213200.0,4.0108,4.0108,4.0041,4.0041,213200.0
2009-12-01 15:15:00,5.96,5.97,5.96,5.96,320800.0,4.0041,4.0108,4.0041,4.0041,320800.0
2009-12-01 15:20:00,5.96,5.96,5.95,5.95,490400.0,4.0041,4.0041,3.9973,3.9973,490400.0
2009-12-01 15:25:00,5.95,5.95,5.95,5.95,500000.0,3.9973,3.9973,3.9973,3.9973,500000.0
2009-12-01 15:30:00,5.95,5.95,5.93,5.93,816400.0,3.9973,3.9973,3.9839,3.9839,816400.0
2009-12-01 15:35:00,5.93,5.93,5.93,5.93,313600.0,3.9839,3.9839,3.9839,3.9839,313600.0
2009-12-01 15:40:00,5.93,5.95,5.93,5.95,986800.0,3.9839,3.9973,3.9839,3.9973,986800.0
2009-12-01 15:45:00,5.95,5.97,5.95,5.97,646000.0,3.9973,4.0108,3.9973,4.0108,646000.0
2009-12-01 15:50:00,5.97,5.97,5.96,5.96,894800.0,4.0108,4.0108,4.0041,4.0041,894800.0
2009-12-01 15:55:00,5.96,5.97,5.95,5.96,930800.0,4.0041,4.0108,3.9973,4.0041,930800.0
2009-12-02 09:30:00,5.75,5.84,5.57,5.6,3586000.0,3.863,3.9234,3.7421,3.7622,3586000.0
2009-12-02 09:35:00,5.6,5.62,5.55,5.61,1787200.0,3.7622,3.7756,3.7286,3.7689,1787200.0
2009-12-02 09:40:00,5.6,5.61,5.58,5.59,1059600.0,3.7622,3.7689,3.7488,3.7555,1059600.0
2009-12-02 09:45:00,5.59,5.65,5.59,5.64,2030000.0,3.7555,3.7958,3.7555,3.7891,2030000.0
2009-12-02 09:50:00,5.64,5.64,5.55,5.55,2192400.0,3.7891,3.7891,3.7286,3.7286,2192400.0
2009-12-02 09:55:00,5.55,5.55,5.49,5.51,3156400.0,3.7286,3.7286,3.6883,3.7017,3156400.0
2009-12-02 10:00:00,5.51,5.51,5.44,5.5,3273600.0,3.7017,3.7017,3.6547,3.695,3273600.0
2009-12-02 10:05:00,5.5,5.52,5.49,5.51,1972800.0,3.695,3.7085,3.6883,3.7017,1972800.0
2009-12-02 10:10:00,5.51,5.52,5.47,5.5,2141600.0,3.7017,3.7085,3.6749,3.695,2141600.0
2009-12-02 10:15:00,5.5,5.53,5.5,5.51,1446400.0,3.695,3.7152,3.695,3.7017,1446400.0
2009-12-02 10:20:00,5.51,5.51,5.48,5.49,711600.0,3.7017,3.7017,3.6816,3.6883,711600.0
2009-12-02 10:25:00,5.49,5.52,5.49,5.52,732800.0,3.6883,3.7085,3.6883,3.7085,732800.0
2009-12-02 10:30:00,5.52,5.52,5.48,5.5,919200.0,3.7085,3.7085,3.6816,3.695,919200.0
2009-12-02 10:35:00,5.5,5.5,5.49,5.49,360800.0,3.695,3.695,3.6883,3.6883,360800.0
2009-12-02 10:40:00,5.49,5.49,5.46,5.48,890000.0,3.6883,3.6883,3.6682,3.6816,890000.0
2009-12-02 10:45:00,5.48,5.49,5.46,5.46,750400.0,3.6816,3.6883,3.6682,3.6682,750400.0
2009-12-02 10:50:00,5.46,5.47,5.45,5.46,886000.0,3.6682,3.6749,3.6614,3.6682,886000.0
2009-12-02 10:55:00,5.46,5.48,5.45,5.47,815600.0,3.6682,3.6816,3.6614,3.6749,815600.0
2009-12-02 11:00:00,5.47,5.47,5.44,5.45,1175200.0,3.6749,3.6749,3.6547,3.6614,1175200.0
2009-12-02 11:05:00,5.45,5.46,5.43,5.46,1654000.0,3.6614,3.6682,3.648,3.6682,1654000.0
2009-12-02 11:10:00,5.46,5.47,5.45,5.47,746800.0,3.6682,3.6749,3.6614,3.6749,746800.0
2009-12-02 11:15:00,5.47,5.48,5.46,5.46,862000.0,3.6749,3.6816,3.6682,3.6682,862000.0
2009-12-02 11:20:00,5.46,5.46,5.43,5.44,862400.0,3.6682,3.6682,3.648,3.6547,862400.0
2009-12-02 11:25:00,5.44,5.45,5.43,5.44,848400.0,3.6547,3.6614,3.648,3.6547,848400.0
2009-12-02 11:30:00,5.44,5.46,5.43,5.43,835600.0,3.6547,3.6682,3.648,3.648,835600.0
2009-12-02 11:35:00,5.43,5.43,5.4,5.4,1337200.0,3.648,3.648,3.6278,3.6278,1337200.0
2009-12-02 11:40:00,5.41,5.42,5.38,5.38,1400400.0,3.6346,3.6413,3.6144,3.6144,1400400.0
2009-12-02 11:45:00,5.38,5.38,5.35,5.35,2266800.0,3.6144,3.6144,3.5943,3.5943,2266800.0
2009-12-02 11:50:00,5.35,5.39,5.34,5.38,1034000.0,3.5943,3.6211,3.5875,3.6144,1034000.0
2009-12-02 11:55:00,5.38,5.4,5.38,5.4,455600.0,3.6144,3.6278,3.6144,3.6278,455600.0
2009-12-02 12:00:00,5.4,5.43,5.39,5.41,1516000.0,3.6278,3.648,3.6211,3.6346,1516000.0
2009-12-02 12:05:00,5.41,5.43,5.4,5.42,1179200.0,3.6346,3.648,3.6278,3.6413,1179200.0
2009-12-02 12:10:00,5.42,5.44,5.41,5.41,1110000.0,3.6413,3.6547,3.6346,3.6346,1110000.0
2009-12-02 12:15:00,5.42,5.43,5.41,5.42,1348800.0,3.6413,3.648,3.6346,3.6413,1348800.0
2009-12-02 12:20:00,5.42,5.43,5.39,5.41,1126800.0,3.6413,3.648,3.6211,3.6346,1126800.0
2009-12-02 12:25:00,5.41,5.42,5.41,5.41,1216400.0,3.6346,3.6413,3.6346,3.6346,1216400.0
2009-12-02 12:30:00,5.41,5.41,5.4,5.4,408400.0,3.6346,3.6346,3.6278,3.6278,408400.0
2009-12-02 12:35:00,5.4,5.41,5.39,5.4,503600.0,3.6278,3.6346,3.6211,3.6278,503600.0
2009-12-02 12:40:00,5.4,5.4,5.39,5.4,479600.0,3.6278,3.6278,3.6211,3.6278,479600.0
2009-12-02 12:45:00,5.4,5.4,5.38,5.39,506000.0,3.6278,3.6278,3.6144,3.6211,506000.0
2009-12-02 12:50:00,5.39,5.4,5.39,5.39,740000.0,3.6211,3.6278,3.6211,3.6211,740000.0
2009-12-02 12:55:00,5.39,5.39,5.38,5.38,466400.0,3.6211,3.6211,3.6144,3.6144,466400.0
2009-12-02 13:00:00,5.38,5.39,5.38,5.39,700000.0,3.6144,3.6211,3.6144,3.6211,700000.0
2009-12-02 13:05:00,5.39,5.43,5.39,5.43,619600.0,3.6211,3.648,3.6211,3.648,619600.0
2009-12-02 13:10:00,5.43,5.47,5.43,5.45,1002400.0,3.648,3.6749,3.648,3.6614,1002400.0
2009-12-02 13:15:00,5.45,5.45,5.43,5.43,616800.0,3.6614,3.6614,3.648,3.648,616800.0
2009-12-02 13:20:00,5.43,5.43,5.42,5.42,292000.0,3.648,3.648,3.6413,3.6413,292000.0
2009-12-02 13:25:00,5.42,5.44,5.41,5.44,470000.0,3.6413,3.6547,3.6346,3.6547,470000.0
2009-12-02 13:30:00,5.44,5.45,5.42,5.42,830800.0,3.6547,3.6614,3.6413,3.6413,830800.0
2009-12-02 13:35:00,5.42,5.43,5.42,5.42,262800.0,3.6413,3.648,3.6413,3.6413,262800.0
2009-12-02 13:40:00,5.42,5.43,5.42,5.42,196800.0,3.6413,3.648,3.6413,3.6413,196800.0
2009-12-02 13:45:00,5.42,5.45,5.42,5.45,1118400.0,3.6413,3.6614,3.6413,3.6614,1118400.0
2009-12-02 13:50:00,5.45,5.49,5.45,5.46,1122000.0,3.6614,3.6883,3.6614,3.6682,1122000.0
2009-12-02 13:55:00,5.46,5.48,5.46,5.47,604400.0,3.6682,3.6816,3.6682,3.6749,604400.0
2009-12-02 14:00:00,5.46,5.48,5.46,5.48,1054000.0,3.6682,3.6816,3.6682,3.6816,1054000.0
2009-12-02 14:05:00,5.48,5.51,5.48,5.5,1586800.0,3.6816,3.7017,3.6816,3.695,1586800.0
2009-12-02 14:10:00,5.5,5.52,5.5,5.51,819600.0,3.695,3.7085,3.695,3.7017,819600.0
2009-12-02 14:15:00,5.51,5.51,5.49,5.5,597200.0,3.7017,3.7017,3.6883,3.695,597200.0
2009-12-02 14:20:00,5.5,5.52,5.49,5.52,522800.0,3.695,3.7085,3.6883,3.7085,522800.0
2009-12-02 14:25:00,5.52,5.53,5.51,5.51,540800.0,3.7085,3.7152,3.7017,3.7017,540800.0
2009-12-02 14:30:00,5.51,5.51,5.49,5.5,316800.0,3.7017,3.7017,3.6883,3.695,316800.0
2009-12-02 14:35:00,5.5,5.51,5.49,5.49,394800.0,3.695,3.7017,3.6883,3.6883,394800.0
2009-12-02 14:40:00,5.49,5.49,5.46,5.47,527600.0,3.6883,3.6883,3.6682,3.6749,527600.0
2009-12-02 14:45:00,5.46,5.47,5.46,5.46,388000.0,3.6682,3.6749,3.6682,3.6682,388000.0
2009-12-02 14:50:00,5.46,5.46,5.44,5.45,598800.0,3.6682,3.6682,3.6547,3.6614,598800.0
2009-12-02 14:55:00,5.45,5.45,5.43,5.43,713200.0,3.6614,3.6614,3.648,3.648,713200.0
2009-12-02 15:00:00,5.43,5.46,5.43,5.45,828400.0,3.648,3.6682,3.648,3.6614,828400.0
2009-12-02 15:05:00,5.45,5.46,5.44,5.46,584800.0,3.6614,3.6682,3.6547,3.6682,584800.0
2009-12-02 15:10:00,5.46,5.47,5.45,5.46,538400.0,3.6682,3.6749,3.6614,3.6682,538400.0
2009-12-02 15:15:00,5.46,5.48,5.46,5.47,1001600.0,3.6682,3.6816,3.6682,3.6749,1001600.0
2009-12-02 15:20:00,5.47,5.49,5.47,5.48,740000.0,3.6749,3.6883,3.6749,3.6816,740000.0
2009-12-02 15:25:00,5.48,5.48,5.47,5.48,784400.0,3.6816,3.6816,3.6749,3.6816,784400.0
2009-12-02 15:30:00,5.48,5.49,5.48,5.48,634000.0,3.6816,3.6883,3.6816,3.6816,634000.0
2009-12-02 15:35:00,5.48,5.48,5.47,5.48,419200.0,3.6816,3.6816,3.6749,3.6816,419200.0
2009-12-02 15:40:00,5.48,5.5,5.47,5.49,1587200.0,3.6816,3.695,3.6749,3.6883,1587200.0
2009-12-02 15:45:00,5.49,5.5,5.48,5.49,1263600.0,3.6883,3.695,3.6816,3.6883,1263600.0
2009-12-02 15:50:00,5.49,5.5,5.48,5.48,1247200.0,3.6883,3.695,3.6816,3.6816,1247200.0
2009-12-02 15:55:00,5.48,5.48,5.47,5.47,2060400.0,3.6816,3.6816,3.6749,3.6749,2060400.0
2009-12-03 09:30:00,5.54,5.58,5.53,5.54,976400.0,3.7219,3.7488,3.7152,3.7219,976400.0
2009-12-03 09:35:00,5.54,5.56,5.51,5.54,932000.0,3.7219,3.7353,3.7017,3.7219,932000.0
2009-12-03 09:40:00,5.54,5.56,5.53,5.53,389600.0,3.7219,3.7353,3.7152,3.7152,389600.0
2009-12-03 09:45:00,5.53,5.58,5.53,5.57,670400.0,3.7152,3.7488,3.7152,3.7421,670400.0
2009-12-03 09:50:00,5.57,5.58,5.53,5.53,973600.0,3.7421,3.7488,3.7152,3.7152,973600.0
2009-12-03 09:55:00,5.53,5.54,5.51,5.52,523200.0,3.7152,3.7219,3.7017,3.7085,523200.0
2009-12-03 10:00:00,5.52,5.52,5.49,5.5,924800.0,3.7085,3.7085,3.6883,3.695,924800.0
2009-12-03 10:05:00,5.5,5.51,5.49,5.5,516800.0,3.695,3.7017,3.6883,3.695,516800.0
2009-12-03 10:10:00,5.5,5.5,5.48,5.48,555600.0,3.695,3.695,3.6816,3.6816,555600.0
2009-12-03 10:15:00,5.48,5.48,5.43,5.44,831200.0,3.6816,3.6816,3.648,3.6547,831200.0
2009-12-03 10:20:00,5.44,5.47,5.43,5.46,404400.0,3.6547,3.6749,3.648,3.6682,404400.0
2009-12-03 10:25:00,5.46,5.49,5.46,5.47,370400.0,3.6682,3.6883,3.6682,3.6749,370400.0
2009-12-03 10:30:00,5.46,5.47,5.46,5.46,305200.0,3.6682,3.6749,3.6682,3.6682,305200.0
2009-12-03 10:35:00,5.46,5.46,5.42,5.43,369200.0,3.6682,3.6682,3.6413,3.648,369200.0
2009-12-03 10:40:00,5.43,5.44,5.42,5.42,305600.0,3.648,3.6547,3.6413,3.6413,305600.0
2009-12-03 10:45:00,5.42,5.46,5.42,5.46,514800.0,3.6413,3.6682,3.6413,3.6682,514800.0
2009-12-03 10:50:00,5.46,5.46,5.42,5.42,217600.0,3.6682,3.6682,3.6413,3.6413,217600.0
2009-12-03 10:55:00,5.42,5.44,5.42,5.43,273200.0,3.6413,3.6547,3.6413,3.648,273200.0
2009-12-03 11:00:00,5.43,5.44,5.43,5.43,247200.0,3.648,3.6547,3.648,3.648,247200.0
2009-12-03 11:05:00,5.43,5.43,5.42,5.43,216400.0,3.648,3.648,3.6413,3.648,216400.0
2009-12-03 11:10:00,5.43,5.43,5.42,5.42,217600.0,3.648,3.648,3.6413,3.6413,217600.0
2009-12-03 11:15:00,5.42,5.43,5.41,5.41,209200.0,3.6413,3.648,3.6346,3.6346,209200.0
2009-12-03 11:20:00,5.41,5.41,5.4,5.4,329200.0,3.6346,3.6346,3.6278,3.6278,329200.0
2009-12-03 11:25:00,5.4,5.42,5.4,5.4,422400.0,3.6278,3.6413,3.6278,3.6278,422400.0
2009-12-03 11:30:00,5.4,5.42,5.4,5.41,229600.0,3.6278,3.6413,3.6278,3.6346,229600.0
2009-12-03 11:35:00,5.41,5.41,5.4,5.4,262800.0,3.6346,3.6346,3.6278,3.6278,262800.0
2009-12-03 11:40:00,5.4,5.41,5.39,5.39,232400.0,3.6278,3.6346,3.6211,3.6211,232400.0
2009-12-03 11:45:00,5.39,5.4,5.38,5.4,284400.0,3.6211,3.6278,3.6144,3.6278,284400.0
2009-12-03 11:50:00,5.4,5.41,5.4,5.4,231200.0,3.6278,3.6346,3.6278,3.6278,231200.0
2009-12-03 11:55:00,5.4,5.4,5.39,5.39,193200.0,3.6278,3.6278,3.6211,3.6211,193200.0
2009-12-03 12:00:00,5.39,5.41,5.39,5.39,207200.0,3.6211,3.6346,3.6211,3.6211,207200.0
2009-12-03 12:05:00,5.39,5.4,5.39,5.4,162400.0,3.6211,3.6278,3.6211,3.6278,162400.0
2009-12-03 12:10:00,5.4,5.41,5.39,5.4,246800.0,3.6278,3.6346,3.6211,3.6278,246800.0
2009-12-03 12:15:00,5.41,5.43,5.4,5.43,335600.0,3.6346,3.648,3.6278,3.648,335600.0
2009-12-03 12:20:00,5.42,5.43,5.41,5.41,333600.0,3.6413,3.648,3.6346,3.6346,333600.0
2009-12-03 12:25:00,5.41,5.41,5.4,5.41,485200.0,3.6346,3.6346,3.6278,3.6346,485200.0
2009-12-03 12:30:00,5.41,5.42,5.41,5.41,264800.0,3.6346,3.6413,3.6346,3.6346,264800.0
2009-12-03 12:35:00,5.42,5.42,5.41,5.42,278000.0,3.6413,3.6413,3.6346,3.6413,278000.0
2009-12-03 12:40:00,5.41,5.42,5.41,5.41,242000.0,3.6346,3.6413,3.6346,3.6346,242000.0
2009-12-03 12:45:00,5.41,5.41,5.4,5.41,393600.0,3.6346,3.6346,3.6278,3.6346,393600.0
2009-12-03 12:50:00,5.41,5.41,5.41,5.41,276800.0,3.6346,3.6346,3.6346,3.6346,276800.0
2009-12-03 12:55:00,5.41,5.42,5.41,5.42,315200.0,3.6346,3.6413,3.6346,3.6413,315200.0
2009-12-03 13:00:00,5.42,5.42,5.4,5.41,411200.0,3.6413,3.6413,3.6278,3.6346,411200.0
2009-12-03 13:05:00,5.41,5.41,5.39,5.39,252400.0,3.6346,3.6346,3.6211,3.6211,252400.0
2009-12-03 13:10:00,5.39,5.39,5.38,5.38,411200.0,3.6211,3.6211,3.6144,3.6144,411200.0
2009-12-03 13:15:00,5.38,5.4,5.38,5.4,320800.0,3.6144,3.6278,3.6144,3.6278,320800.0
2009-12-03 13:20:00,5.39,5.39,5.39,5.39,154800.0,3.6211,3.6211,3.6211,3.6211,154800.0
2009-12-03 13:25:00,5.39,5.4,5.39,5.4,281600.0,3.6211,3.6278,3.6211,3.6278,281600.0
2009-12-03 13:30:00,5.4,5.41,5.38,5.39,266800.0,3.6278,3.6346,3.6144,3.6211,266800.0
2009-12-03 13:35:00,5.38,5.4,5.38,5.4,488800.0,3.6144,3.6278,3.6144,3.6278,488800.0
2009-12-03 13:40:00,5.39,5.4,5.39,5.39,211200.0,3.6211,3.6278,3.6211,3.6211,211200.0
2009-12-03 13:45:00,5.39,5.39,5.38,5.38,273600.0,3.6211,3.6211,3.6144,3.6144,273600.0
2009-12-03 13:50:00,5.38,5.39,5.38,5.38,336000.0,3.6144,3.6211,3.6144,3.6144,336000.0
2009-12-03 13:55:00,5.38,5.38,5.38,5.38,275600.0,3.6144,3.6144,3.6144,3.6144,275600.0
2009-12-03 14:00:00,5.38,5.38,5.37,5.37,348400.0,3.6144,3.6144,3.6077,3.6077,348400.0
2009-12-03 14:05:00,5.37,5.38,5.37,5.38,437200.0,3.6077,3.6144,3.6077,3.6144,437200.0
2009-12-03 14:10:00,5.38,5.38,5.37,5.37,239600.0,3.6144,3.6144,3.6077,3.6077,239600.0
2009-12-03 14:15:00,5.37,5.38,5.36,5.37,532000.0,3.6077,3.6144,3.601,3.6077,532000.0
2009-12-03 14:20:00,5.37,5.37,5.36,5.37,422400.0,3.6077,3.6077,3.601,3.6077,422400.0
2009-12-03 14:25:00,5.37,5.38,5.36,5.36,229200.0,3.6077,3.6144,3.601,3.601,229200.0
2009-12-03 14:30:00,5.36,5.37,5.36,5.37,217600.0,3.601,3.6077,3.601,3.6077,217600.0
2009-12-03 14:35:00,5.37,5.38,5.37,5.38,248800.0,3.6077,3.6144,3.6077,3.6144,248800.0
2009-12-03 14:40:00,5.38,5.38,5.38,5.38,266400.0,3.6144,3.6144,3.6144,3.6144,266400.0
2009-12-03 14:45:00,5.38,5.39,5.38,5.39,324000.0,3.6144,3.6211,3.6144,3.6211,324000.0
2009-12-03 14:50:00,5.39,5.39,5.38,5.38,412000.0,3.6211,3.6211,3.6144,3.6144,412000.0
2009-12-03 14:55:00,5.38,5.4,5.38,5.38,312800.0,3.6144,3.6278,3.6144,3.6144,312800.0
2009-12-03 15:00:00,5.38,5.39,5.38,5.38,263200.0,3.6144,3.6211,3.6144,3.6144,263200.0
2009-12-03 15:05:00,5.38,5.39,5.38,5.39,222000.0,3.6144,3.6211,3.6144,3.6211,222000.0
2009-12-03 15:10:00,5.39,5.39,5.38,5.38,231600.0,3.6211,3.6211,3.6144,3.6144,231600.0
2009-12-03 15:15:00,5.38,5.39,5.38,5.39,264400.0,3.6144,3.6211,3.6144,3.6211,264400.0
2009-12-03 15:20:00,5.39,5.39,5.38,5.38,316400.0,3.6211,3.6211,3.6144,3.6144,316400.0
2009-12-03 15:25:00,5.38,5.39,5.38,5.38,404000.0,3.6144,3.6211,3.6144,3.6144,404000.0
2009-12-03 15:30:00,5.38,5.39,5.38,5.38,361600.0,3.6144,3.6211,3.6144,3.6144,361600.0
2009-12-03 15:35:00,5.39,5.39,5.36,5.36,424800.0,3.6211,3.6211,3.601,3.601,424800.0
2009-12-03 15:40:00,5.36,5.37,5.35,5.35,575600.0,3.601,3.6077,3.5943,3.5943,575600.0
2009-12-03 15:45:00,5.35,5.35,5.34,5.34,872400.0,3.5943,3.5943,3.5875,3.5875,872400.0
2009-12-03 15:50:00,5.34,5.36,5.34,5.36,903200.0,3.5875,3.601,3.5875,3.601,903200.0
2009-12-03 15:55:00,5.36,5.36,5.34,5.34,1246000.0,3.601,3.601,3.5875,3.5875,1246000.0
2009-12-04 09:30:00,5.4,5.44,5.34,5.37,463600.0,3.6278,3.6547,3.5875,3.6077,463600.0
2009-12-04 09:35:00,5.37,5.39,5.33,5.34,1030800.0,3.6077,3.6211,3.5808,3.5875,1030800.0
2009-12-04 09:40:00,5.34,5.4,5.34,5.4,539200.0,3.5875,3.6278,3.5875,3.6278,539200.0
2009-12-04 09:45:00,5.4,5.41,5.38,5.4,411200.0,3.6278,3.6346,3.6144,3.6278,411200.0
2009-12-04 09:50:00,5.4,5.41,5.39,5.4,344800.0,3.6278,3.6346,3.6211,3.6278,344800.0
2009-12-04 09:55:00,5.4,5.4,5.36,5.36,543600.0,3.6278,3.6278,3.601,3.601,543600.0
2009-12-04 10:00:00,5.37,5.38,5.36,5.37,424800.0,3.6077,3.6144,3.601,3.6077,424800.0
2009-12-04 10:05:00,5.36,5.37,5.33,5.34,1057600.0,3.601,3.6077,3.5808,3.5875,1057600.0
2009-12-04 10:10:00,5.33,5.37,5.33,5.36,397200.0,3.5808,3.6077,3.5808,3.601,397200.0
2009-12-04 10:15:00,5.37,5.37,5.36,5.36,347600.0,3.6077,3.6077,3.601,3.601,347600.0
2009-12-04 10:20:00,5.36,5.37,5.34,5.34,353600.0,3.601,3.6077,3.5875,3.5875,353600.0
2009-12-04 10:25:00,5.34,5.35,5.33,5.34,268400.0,3.5875,3.5943,3.5808,3.5875,268400.0
2009-12-04 10:30:00,5.34,5.35,5.34,5.34,183200.0,3.5875,3.5943,3.5875,3.5875,183200.0
2009-12-04 10:35:00,5.34,5.35,5.34,5.35,190800.0,3.5875,3.5943,3.5875,3.5943,190800.0
2009-12-04 10:40:00,5.35,5.35,5.32,5.33,351200.0,3.5943,3.5943,3.5741,3.5808,351200.0
2009-12-04 10:45:00,5.33,5.34,5.32,5.32,238800.0,3.5808,3.5875,3.5741,3.5741,238800.0
2009-12-04 10:50:00,5.32,5.33,5.31,5.31,290400.0,3.5741,3.5808,3.5674,3.5674,290400.0
2009-12-04 10:55:00,5.31,5.32,5.29,5.31,465200.0,3.5674,3.5741,3.5539,3.5674,465200.0
2009-12-04 11:00:00,5.31,5.31,5.29,5.29,394400.0,3.5674,3.5674,3.5539,3.5539,394400.0
2009-12-04 11:05:00,5.29,5.3,5.29,5.3,231600.0,3.5539,3.5607,3.5539,3.5607,231600.0
2009-12-04 11:10:00,5.3,5.3,5.28,5.28,417200.0,3.5607,3.5607,3.5472,3.5472,417200.0
2009-12-04 11:15:00,5.28,5.3,5.28,5.29,440800.0,3.5472,3.5607,3.5472,3.5539,440800.0
2009-12-04 11:20:00,5.29,5.3,5.29,5.3,254400.0,3.5539,3.5607,3.5539,3.5607,254400.0
2009-12-04 11:25:00,5.3,5.3,5.29,5.29,464000.0,3.5607,3.5607,3.5539,3.5539,464000.0
2009-12-04 11:30:00,5.29,5.3,5.28,5.29,435200.0,3.5539,3.5607,3.5472,3.5539,435200.0
2009-12-04 11:35:00,5.29,5.29,5.26,5.27,317200.0,3.5539,3.5539,3.5338,3.5405,317200.0
2009-12-04 11:40:00,5.27,5.28,5.26,5.27,526400.0,3.5405,3.5472,3.5338,3.5405,526400.0
2009-12-04 11:45:00,5.26,5.26,5.25,5.25,750000.0,3.5338,3.5338,3.5271,3.5271,750000.0
2009-12-04 11:50:00,5.26,5.29,5.25,5.29,594000.0,3.5338,3.5539,3.5271,3.5539,594000.0
2009-12-04 11:55:00,5.29,5.29,5.26,5.29,254800.0,3.5539,3.5539,3.5338,3.5539,254800.0
2009-12-04 12:00:00,5.29,5.3,5.28,5.29,426800.0,3.5539,3.5607,3.5472,3.5539,426800.0
2009-12-04 12:05:00,5.29,5.3,5.28,5.29,262000.0,3.5539,3.5607,3.5472,3.5539,262000.0
2009-12-04 12:10:00,5.28,5.29,5.28,5.28,170000.0,3.5472,3.5539,3.5472,3.5472,170000.0
2009-12-04 12:15:00,5.28,5.29,5.28,5.28,235200.0,3.5472,3.5539,3.5472,3.5472,235200.0
2009-12-04 12:20:00,5.28,5.28,5.27,5.27,235200.0,3.5472,3.5472,3.5405,3.5405,235200.0
2009-12-04 12:25:00,5.27,5.29,5.27,5.28,305600.0,3.5405,3.5539,3.5405,3.5472,305600.0
2009-12-04 12:30:00,5.28,5.31,5.28,5.29,273200.0,3.5472,3.5674,3.5472,3.5539,273200.0
2009-12-04 12:35:00,5.29,5.31,5.29,5.3,180400.0,3.5539,3.5674,3.5539,3.5607,180400.0
2009-12-04 12:40:00,5.3,5.3,5.29,5.3,174800.0,3.5607,3.5607,3.5539,3.5607,174800.0
2009-12-04 12:45:00,5.31,5.31,5.29,5.29,198000.0,3.5674,3.5674,3.5539,3.5539,198000.0
2009-12-04 12:50:00,5.29,5.32,5.29,5.31,262800.0,3.5539,3.5741,3.5539,3.5674,262800.0
2009-12-04 12:55:00,5.31,5.33,5.31,5.33,213600.0,3.5674,3.5808,3.5674,3.5808,213600.0
2009-12-04 13:00:00,5.33,5.34,5.32,5.34,328000.0,3.5808,3.5875,3.5741,3.5875,328000.0
2009-12-04 13:05:00,5.34,5.34,5.33,5.34,324400.0,3.5875,3.5875,3.5808,3.5875,324400.0
2009-12-04 13:10:00,5.34,5.34,5.32,5.32,408400.0,3.5875,3.5875,3.5741,3.5741,408400.0
2009-12-04 13:15:00,5.32,5.33,5.31,5.31,160800.0,3.5741,3.5808,3.5674,3.5674,160800.0
2009-12-04 13:20:00,5.31,5.31,5.3,5.3,238400.0,3.5674,3.5674,3.5607,3.5607,238400.0
2009-12-04 13:25:00,5.31,5.31,5.29,5.29,202000.0,3.5674,3.5674,3.5539,3.5539,202000.0
2009-12-04 13:30:00,5.29,5.31,5.29,5.31,209200.0,3.5539,3.5674,3.5539,3.5674,209200.0
2009-12-04 13:35:00,5.31,5.31,5.28,5.28,259200.0,3.5674,3.5674,3.5472,3.5472,259200.0
2009-12-04 13:40:00,5.28,5.31,5.28,5.31,155600.0,3.5472,3.5674,3.5472,3.5674,155600.0
2009-12-04 13:45:00,5.31,5.31,5.3,5.3,114000.0,3.5674,3.5674,3.5607,3.5607,114000.0
2009-12-04 13:50:00,5.3,5.31,5.29,5.29,294400.0,3.5607,3.5674,3.5539,3.5539,294400.0
2009-12-04 13:55:00,5.29,5.29,5.29,5.29,291600.0,3.5539,3.5539,3.5539,3.5539,291600.0
2009-12-04 14:00:00,5.29,5.3,5.29,5.29,180400.0,3.5539,3.5607,3.5539,3.5539,180400.0
2009-12-04 14:05:00,5.29,5.29,5.28,5.29,194400.0,3.5539,3.5539,3.5472,3.5539,194400.0
2009-12-04 14:10:00,5.29,5.3,5.28,5.29,260400.0,3.5539,3.5607,3.5472,3.5539,260400.0
2009-12-04 14:15:00,5.3,5.3,5.29,5.29,219200.0,3.5607,3.5607,3.5539,3.5539,219200.0
2009-12-04 14:20:00,5.29,5.29,5.27,5.28,255200.0,3.5539,3.5539,3.5405,3.5472,255200.0
2009-12-04 14:25:00,5.28,5.28,5.26,5.27,296800.0,3.5472,3.5472,3.5338,3.5405,296800.0
2009-12-04 14:30:00,5.27,5.29,5.27,5.28,284400.0,3.5405,3.5539,3.5405,3.5472,284400.0
2009-12-04 14:35:00,5.28,5.3,5.28,5.28,156800.0,3.5472,3.5607,3.5472,3.5472,156800.0
2009-12-04 14:40:00,5.28,5.28,5.27,5.27,146000.0,3.5472,3.5472,3.5405,3.5405,146000.0
2009-12-04 14:45:00,5.27,5.29,5.27,5.28,165200.0,3.5405,3.5539,3.5405,3.5472,165200.0
2009-12-04 14:50:00,5.27,5.28,5.27,5.28,186000.0,3.5405,3.5472,3.5405,3.5472,186000.0
2009-12-04 14:55:00,5.28,5.3,5.28,5.29,239600.0,3.5472,3.5607,3.5472,3.5539,239600.0
2009-12-04 15:00:00,5.29,5.3,5.28,5.3,370400.0,3.5539,3.5607,3.5472,3.5607,370400.0
2009-12-04 15:05:00,5.3,5.32,5.3,5.3,380800.0,3.5607,3.5741,3.5607,3.5607,380800.0
2009-12-04 15:10:00,5.3,5.31,5.29,5.29,207600.0,3.5607,3.5674,3.5539,3.5539,207600.0
2009-12-04 15:15:00,5.29,5.29,5.28,5.29,399600.0,3.5539,3.5539,3.5472,3.5539,399600.0
2009-12-04 15:20:00,5.29,5.3,5.29,5.3,349600.0,3.5539,3.5607,3.5539,3.5607,349600.0
2009-12-04 15:25:00,5.3,5.31,5.29,5.3,320800.0,3.5607,3.5674,3.5539,3.5607,320800.0
2009-12-04 15:30:00,5.3,5.31,5.3,5.31,341200.0,3.5607,3.5674,3.5607,3.5674,341200.0
2009-12-04 15:35:00,5.31,5.32,5.3,5.3,450800.0,3.5674,3.5741,3.5607,3.5607,450800.0
2009-12-04 15:40:00,5.31,5.32,5.3,5.32,487600.0,3.5674,3.5741,3.5607,3.5741,487600.0
2009-12-04 15:45:00,5.32,5.34,5.32,5.33,698000.0,3.5741,3.5875,3.5741,3.5808,698000.0
2009-12-04 15:50:00,5.33,5.34,5.33,5.33,748400.0,3.5808,3.5875,3.5808,3.5808,748400.0
2009-12-04 15:55:00,5.33,5.34,5.33,5.33,810000.0,3.5808,3.5875,3.5808,3.5808,810000.0
2009-12-07 09:30:00,5.31,5.33,5.29,5.31,392000.0,3.5674,3.5808,3.5539,3.5674,392000.0
2009-12-07 09:35:00,5.31,5.32,5.29,5.31,293200.0,3.5674,3.5741,3.5539,3.5674,293200.0
2009-12-07 09:40:00,5.31,5.32,5.29,5.3,308400.0,3.5674,3.5741,3.5539,3.5607,308400.0
2009-12-07 09:45:00,5.3,5.32,5.29,5.31,388800.0,3.5607,3.5741,3.5539,3.5674,388800.0
2009-12-07 09:50:00,5.3,5.31,5.29,5.3,81600.0,3.5607,3.5674,3.5539,3.5607,81600.0
2009-12-07 09:55:00,5.3,5.31,5.3,5.3,172000.0,3.5607,3.5674,3.5607,3.5607,172000.0
2009-12-07 10:00:00,5.3,5.31,5.28,5.29,484800.0,3.5607,3.5674,3.5472,3.5539,484800.0
2009-12-07 10:05:00,5.29,5.32,5.29,5.3,300000.0,3.5539,3.5741,3.5539,3.5607,300000.0
2009-12-07 10:10:00,5.3,5.31,5.29,5.29,161200.0,3.5607,3.5674,3.5539,3.5539,161200.0
2009-12-07 10:15:00,5.29,5.31,5.29,5.31,344000.0,3.5539,3.5674,3.5539,3.5674,344000.0
2009-12-07 10:20:00,5.31,5.31,5.29,5.29,194800.0,3.5674,3.5674,3.5539,3.5539,194800.0
2009-12-07 10:25:00,5.3,5.31,5.29,5.3,114800.0,3.5607,3.5674,3.5539,3.5607,114800.0
2009-12-07 10:30:00,5.3,5.31,5.3,5.3,228800.0,3.5607,3.5674,3.5607,3.5607,228800.0
2009-12-07 10:35:00,5.3,5.33,5.3,5.31,576400.0,3.5607,3.5808,3.5607,3.5674,576400.0
2009-12-07 10:40:00,5.31,5.32,5.3,5.31,395200.0,3.5674,3.5741,3.5607,3.5674,395200.0
2009-12-07 10:45:00,5.31,5.32,5.3,5.31,286800.0,3.5674,3.5741,3.5607,3.5674,286800.0
2009-12-07 10:50:00,5.31,5.34,5.31,5.34,344800.0,3.5674,3.5875,3.5674,3.5875,344800.0
2009-12-07 10:55:00,5.34,5.35,5.33,5.33,438400.0,3.5875,3.5943,3.5808,3.5808,438400.0
2009-12-07 11:00:00,5.33,5.34,5.32,5.33,284400.0,3.5808,3.5875,3.5741,3.5808,284400.0
2009-12-07 11:05:00,5.33,5.35,5.33,5.35,494400.0,3.5808,3.5943,3.5808,3.5943,494400.0
2009-12-07 11:10:00,5.35,5.38,5.35,5.36,785600.0,3.5943,3.6144,3.5943,3.601,785600.0
2009-12-07 11:15:00,5.36,5.37,5.36,5.37,208800.0,3.601,3.6077,3.601,3.6077,208800.0
2009-12-07 11:20:00,5.37,5.37,5.35,5.36,342800.0,3.6077,3.6077,3.5943,3.601,342800.0
2009-12-07 11:25:00,5.36,5.37,5.35,5.37,230000.0,3.601,3.6077,3.5943,3.6077,230000.0
2009-12-07 11:30:00,5.37,5.39,5.36,5.39,504800.0,3.6077,3.6211,3.601,3.6211,504800.0
2009-12-07 11:35:00,5.39,5.4,5.38,5.39,369200.0,3.6211,3.6278,3.6144,3.6211,369200.0
2009-12-07 11:40:00,5.38,5.39,5.38,5.38,171200.0,3.6144,3.6211,3.6144,3.6144,171200.0
2009-12-07 11:45:00,5.38,5.39,5.38,5.38,199200.0,3.6144,3.6211,3.6144,3.6144,199200.0
2009-12-07 11:50:00,5.38,5.39,5.38,5.39,264800.0,3.6144,3.6211,3.6144,3.6211,264800.0
2009-12-07 11:55:00,5.39,5.4,5.39,5.4,209600.0,3.6211,3.6278,3.6211,3.6278,209600.0
2009-12-07 12:00:00,5.4,5.42,5.4,5.41,719600.0,3.6278,3.6413,3.6278,3.6346,719600.0
2009-12-07 12:05:00,5.41,5.41,5.4,5.4,237200.0,3.6346,3.6346,3.6278,3.6278,237200.0
2009-12-07 12:10:00,5.4,5.4,5.39,5.39,176800.0,3.6278,3.6278,3.6211,3.6211,176800.0
2009-12-07 12:15:00,5.39,5.41,5.39,5.41,204000.0,3.6211,3.6346,3.6211,3.6346,204000.0
2009-12-07 12:20:00,5.4,5.41,5.39,5.39,192400.0,3.6278,3.6346,3.6211,3.6211,192400.0
2009-12-07 12:25:00,5.4,5.4,5.39,5.39,144800.0,3.6278,3.6278,3.6211,3.6211,144800.0
2009-12-07 12:30:00,5.39,5.41,5.39,5.41,288800.0,3.6211,3.6346,3.6211,3.6346,288800.0
2009-12-07 12:35:00,5.41,5.43,5.4,5.42,372800.0,3.6346,3.648,3.6278,3.6413,372800.0
2009-12-07 12:40:00,5.42,5.42,5.41,5.42,267200.0,3.6413,3.6413,3.6346,3.6413,267200.0
2009-12-07 12:45:00,5.42,5.43,5.42,5.43,429200.0,3.6413,3.648,3.6413,3.648,429200.0
2009-12-07 12:50:00,5.43,5.45,5.43,5.43,394800.0,3.648,3.6614,3.648,3.648,394800.0
2009-12-07 12:55:00,5.43,5.44,5.43,5.43,188400.0,3.648,3.6547,3.648,3.648,188400.0
2009-12-07 13:00:00,5.43,5.44,5.43,5.43,127200.0,3.648,3.6547,3.648,3.648,127200.0
2009-12-07 13:05:00,5.43,5.44,5.42,5.43,492800.0,3.648,3.6547,3.6413,3.648,492800.0
2009-12-07 13:10:00,5.43,5.44,5.43,5.43,148000.0,3.648,3.6547,3.648,3.648,148000.0
2009-12-07 13:15:00,5.43,5.44,5.43,5.44,273600.0,3.648,3.6547,3.648,3.6547,273600.0
2009-12-07 13:20:00,5.44,5.45,5.44,5.44,332400.0,3.6547,3.6614,3.6547,3.6547,332400.0
2009-12-07 13:25:00,5.44,5.45,5.43,5.44,284400.0,3.6547,3.6614,3.648,3.6547,284400.0
2009-12-07 13:30:00,5.44,5.45,5.44,5.45,362000.0,3.6547,3.6614,3.6547,3.6614,362000.0
2009-12-07 13:35:00,5.44,5.46,5.44,5.46,304400.0,3.6547,3.6682,3.6547,3.6682,304400.0
2009-12-07 13:40:00,5.46,5.46,5.46,5.46,181600.0,3.6682,3.6682,3.6682,3.6682,181600.0
2009-12-07 13:45:00,5.46,5.46,5.46,5.46,201600.0,3.6682,3.6682,3.6682,3.6682,201600.0
2009-12-07 13:50:00,5.46,5.46,5.44,5.46,362000.0,3.6682,3.6682,3.6547,3.6682,362000.0
2009-12-07 13:55:00,5.46,5.46,5.45,5.46,328800.0,3.6682,3.6682,3.6614,3.6682,328800.0
2009-12-07 14:00:00,5.45,5.46,5.45,5.46,313200.0,3.6614,3.6682,3.6614,3.6682,313200.0
2009-12-07 14:05:00,5.46,5.47,5.46,5.46,266000.0,3.6682,3.6749,3.6682,3.6682,266000.0
2009-12-07 14:10:00,5.46,5.49,5.46,5.49,922400.0,3.6682,3.6883,3.6682,3.6883,922400.0
2009-12-07 14:15:00,5.49,5.49,5.47,5.49,272800.0,3.6883,3.6883,3.6749,3.6883,272800.0
2009-12-07 14:20:00,5.49,5.5,5.48,5.49,660800.0,3.6883,3.695,3.6816,3.6883,660800.0
2009-12-07 14:25:00,5.49,5.49,5.47,5.48,430000.0,3.6883,3.6883,3.6749,3.6816,430000.0
2009-12-07 14:30:00,5.48,5.49,5.46,5.49,722800.0,3.6816,3.6883,3.6682,3.6883,722800.0
2009-12-07 14:35:00,5.49,5.49,5.46,5.48,414000.0,3.6883,3.6883,3.6682,3.6816,414000.0
2009-12-07 14:40:00,5.48,5.48,5.46,5.46,246000.0,3.6816,3.6816,3.6682,3.6682,246000.0
2009-12-07 14:45:00,5.46,5.46,5.45,5.45,237600.0,3.6682,3.6682,3.6614,3.6614,237600.0
2009-12-07 14:50:00,5.45,5.46,5.45,5.46,368400.0,3.6614,3.6682,3.6614,3.6682,368400.0
2009-12-07 14:55:00,5.46,5.47,5.46,5.47,263200.0,3.6682,3.6749,3.6682,3.6749,263200.0
2009-12-07 15:00:00,5.47,5.47,5.45,5.47,451200.0,3.6749,3.6749,3.6614,3.6749,451200.0
2009-12-07 15:05:00,5.47,5.47,5.47,5.47,243200.0,3.6749,3.6749,3.6749,3.6749,243200.0
2009-12-07 15:10:00,5.47,5.48,5.47,5.48,408400.0,3.6749,3.6816,3.6749,3.6816,408400.0
2009-12-07 15:15:00,5.48,5.48,5.47,5.47,445200.0,3.6816,3.6816,3.6749,3.6749,445200.0
2009-12-07 15:20:00,5.48,5.48,5.47,5.47,356400.0,3.6816,3.6816,3.6749,3.6749,356400.0
2009-12-07 15:25:00,5.47,5.48,5.46,5.48,552800.0,3.6749,3.6816,3.6682,3.6816,552800.0
2009-12-07 15:30:00,5.48,5.49,5.48,5.49,566400.0,3.6816,3.6883,3.6816,3.6883,566400.0
2009-12-07 15:35:00,5.49,5.5,5.48,5.49,495600.0,3.6883,3.695,3.6816,3.6883,495600.0
2009-12-07 15:40:00,5.49,5.49,5.48,5.48,450400.0,3.6883,3.6883,3.6816,3.6816,450400.0
2009-12-07 15:45:00,5.48,5.48,5.47,5.48,558800.0,3.6816,3.6816,3.6749,3.6816,558800.0
2009-12-07 15:50:00,5.48,5.48,5.47,5.48,1340800.0,3.6816,3.6816,3.6749,3.6816,1340800.0
2009-12-07 15:55:00,5.48,5.48,5.47,5.48,867200.0,3.6816,3.6816,3.6749,3.6816,867200.0
2009-12-08 09:30:00,5.29,5.33,5.25,5.27,2094000.0,3.5539,3.5808,3.5271,3.5405,2094000.0
2009-12-08 09:35:00,5.26,5.27,5.22,5.26,1180400.0,3.5338,3.5405,3.5069,3.5338,1180400.0
2009-12-08 09:40:00,5.26,5.32,5.25,5.3,1324000.0,3.5338,3.5741,3.5271,3.5607,1324000.0
2009-12-08 09:45:00,5.31,5.35,5.29,5.35,1037600.0,3.5674,3.5943,3.5539,3.5943,1037600.0
2009-12-08 09:50:00,5.35,5.36,5.3,5.31,1006400.0,3.5943,3.601,3.5607,3.5674,1006400.0
2009-12-08 09:55:00,5.31,5.33,5.3,5.3,436400.0,3.5674,3.5808,3.5607,3.5607,436400.0
2009-12-08 10:00:00,5.3,5.3,5.28,5.3,491600.0,3.5607,3.5607,3.5472,3.5607,491600.0
2009-12-08 10:05:00,5.3,5.35,5.3,5.33,566400.0,3.5607,3.5943,3.5607,3.5808,566400.0
2009-12-08 10:10:00,5.33,5.34,5.31,5.34,300000.0,3.5808,3.5875,3.5674,3.5875,300000.0
2009-12-08 10:15:00,5.33,5.35,5.33,5.35,253600.0,3.5808,3.5943,3.5808,3.5943,253600.0
2009-12-08 10:20:00,5.35,5.37,5.34,5.35,524000.0,3.5943,3.6077,3.5875,3.5943,524000.0
2009-12-08 10:25:00,5.35,5.36,5.34,5.34,288800.0,3.5943,3.601,3.5875,3.5875,288800.0
2009-12-08 10:30:00,5.34,5.35,5.34,5.34,218000.0,3.5875,3.5943,3.5875,3.5875,218000.0
2009-12-08 10:35:00,5.34,5.35,5.34,5.34,226400.0,3.5875,3.5943,3.5875,3.5875,226400.0
2009-12-08 10:40:00,5.34,5.35,5.34,5.34,437200.0,3.5875,3.5943,3.5875,3.5875,437200.0
2009-12-08 10:45:00,5.34,5.36,5.34,5.34,669600.0,3.5875,3.601,3.5875,3.5875,669600.0
2009-12-08 10:50:00,5.34,5.34,5.33,5.34,345200.0,3.5875,3.5875,3.5808,3.5875,345200.0
2009-12-08 10:55:00,5.34,5.34,5.32,5.33,229200.0,3.5875,3.5875,3.5741,3.5808,229200.0
2009-12-08 11:00:00,5.32,5.34,5.31,5.34,328000.0,3.5741,3.5875,3.5674,3.5875,328000.0
2009-12-08 11:05:00,5.34,5.34,5.32,5.33,135600.0,3.5875,3.5875,3.5741,3.5808,135600.0
2009-12-08 11:10:00,5.33,5.33,5.32,5.33,118800.0,3.5808,3.5808,3.5741,3.5808,118800.0
2009-12-08 11:15:00,5.33,5.34,5.32,5.33,163200.0,3.5808,3.5875,3.5741,3.5808,163200.0
2009-12-08 11:20:00,5.33,5.34,5.32,5.34,73600.0,3.5808,3.5875,3.5741,3.5875,73600.0
2009-12-08 11:25:00,5.34,5.34,5.33,5.33,98000.0,3.5875,3.5875,3.5808,3.5808,98000.0
2009-12-08 11:30:00,5.33,5.34,5.33,5.34,139600.0,3.5808,3.5875,3.5808,3.5875,139600.0
2009-12-08 11:35:00,5.34,5.34,5.33,5.34,99200.0,3.5875,3.5875,3.5808,3.5875,99200.0
2009-12-08 11:40:00,5.33,5.35,5.33,5.35,161200.0,3.5808,3.5943,3.5808,3.5943,161200.0
2009-12-08 11:45:00,5.35,5.35,5.33,5.34,214400.0,3.5943,3.5943,3.5808,3.5875,214400.0
2009-12-08 11:50:00,5.34,5.36,5.34,5.34,234000.0,3.5875,3.601,3.5875,3.5875,234000.0
2009-12-08 11:55:00,5.34,5.34,5.33,5.34,82800.0,3.5875,3.5875,3.5808,3.5875,82800.0
2009-12-08 12:00:00,5.34,5.35,5.34,5.34,76800.0,3.5875,3.5943,3.5875,3.5875,76800.0
2009-12-08 12:05:00,5.34,5.34,5.33,5.34,100400.0,3.5875,3.5875,3.5808,3.5875,100400.0
2009-12-08 12:10:00,5.34,5.34,5.33,5.33,87200.0,3.5875,3.5875,3.5808,3.5808,87200.0
2009-12-08 12:15:00,5.33,5.35,5.33,5.34,115200.0,3.5808,3.5943,3.5808,3.5875,115200.0
2009-12-08 12:20:00,5.34,5.35,5.33,5.35,47600.0,3.5875,3.5943,3.5808,3.5943,47600.0
2009-12-08 12:25:00,5.35,5.35,5.32,5.32,116400.0,3.5943,3.5943,3.5741,3.5741,116400.0
2009-12-08 12:30:00,5.32,5.33,5.32,5.33,56400.0,3.5741,3.5808,3.5741,3.5808,56400.0
2009-12-08 12:35:00,5.33,5.34,5.33,5.34,98000.0,3.5808,3.5875,3.5808,3.5875,98000.0
2009-12-08 12:40:00,5.34,5.35,5.34,5.34,100000.0,3.5875,3.5943,3.5875,3.5875,100000.0
2009-12-08 12:45:00,5.34,5.35,5.34,5.34,116800.0,3.5875,3.5943,3.5875,3.5875,116800.0
2009-12-08 12:50:00,5.35,5.35,5.34,5.35,63600.0,3.5943,3.5943,3.5875,3.5943,63600.0
2009-12-08 12:55:00,5.35,5.37,5.35,5.37,129600.0,3.5943,3.6077,3.5943,3.6077,129600.0
2009-12-08 13:00:00,5.37,5.37,5.35,5.35,116400.0,3.6077,3.6077,3.5943,3.5943,116400.0
2009-12-08 13:05:00,5.35,5.36,5.35,5.36,104400.0,3.5943,3.601,3.5943,3.601,104400.0
2009-12-08 13:10:00,5.36,5.36,5.35,5.36,252000.0,3.601,3.601,3.5943,3.601,252000.0
2009-12-08 13:15:00,5.36,5.37,5.35,5.36,234400.0,3.601,3.6077,3.5943,3.601,234400.0
2009-12-08 13:20:00,5.36,5.37,5.35,5.35,118000.0,3.601,3.6077,3.5943,3.5943,118000.0
2009-12-08 13:25:00,5.36,5.36,5.35,5.35,90400.0,3.601,3.601,3.5943,3.5943,90400.0
2009-12-08 13:30:00,5.35,5.36,5.35,5.35,112800.0,3.5943,3.601,3.5943,3.5943,112800.0
2009-12-08 13:35:00,5.35,5.36,5.35,5.35,96400.0,3.5943,3.601,3.5943,3.5943,96400.0
2009-12-08 13:40:00,5.35,5.37,5.35,5.36,154000.0,3.5943,3.6077,3.5943,3.601,154000.0
2009-12-08 13:45:00,5.36,5.36,5.35,5.36,224000.0,3.601,3.601,3.5943,3.601,224000.0
2009-12-08 13:50:00,5.36,5.36,5.35,5.35,158400.0,3.601,3.601,3.5943,3.5943,158400.0
2009-12-08 13:55:00,5.35,5.35,5.35,5.35,144400.0,3.5943,3.5943,3.5943,3.5943,144400.0
2009-12-08 14:00:00,5.35,5.36,5.35,5.35,187200.0,3.5943,3.601,3.5943,3.5943,187200.0
2009-12-08 14:05:00,5.35,5.36,5.35,5.36,138000.0,3.5943,3.601,3.5943,3.601,138000.0
2009-12-08 14:10:00,5.36,5.36,5.35,5.36,262800.0,3.601,3.601,3.5943,3.601,262800.0
2009-12-08 14:15:00,5.36,5.36,5.35,5.36,142000.0,3.601,3.601,3.5943,3.601,142000.0
2009-12-08 14:20:00,5.36,5.36,5.35,5.35,160000.0,3.601,3.601,3.5943,3.5943,160000.0
2009-12-08 14:25:00,5.35,5.37,5.35,5.36,252800.0,3.5943,3.6077,3.5943,3.601,252800.0
2009-12-08 14:30:00,5.36,5.37,5.35,5.35,105200.0,3.601,3.6077,3.5943,3.5943,105200.0
2009-12-08 14:35:00,5.36,5.36,5.34,5.35,240400.0,3.601,3.601,3.5875,3.5943,240400.0
2009-12-08 14:40:00,5.34,5.35,5.34,5.34,188000.0,3.5875,3.5943,3.5875,3.5875,188000.0
2009-12-08 14:45:00,5.34,5.34,5.32,5.33,272400.0,3.5875,3.5875,3.5741,3.5808,272400.0
2009-12-08 14:50:00,5.33,5.33,5.31,5.31,448800.0,3.5808,3.5808,3.5674,3.5674,448800.0
2009-12-08 14:55:00,5.31,5.31,5.29,5.3,428400.0,3.5674,3.5674,3.5539,3.5607,428400.0
2009-12-08 15:00:00,5.3,5.32,5.3,5.32,239200.0,3.5607,3.5741,3.5607,3.5741,239200.0
2009-12-08 15:05:00,5.32,5.33,5.32,5.33,134000.0,3.5741,3.5808,3.5741,3.5808,134000.0
2009-12-08 15:10:00,5.33,5.33,5.31,5.33,230400.0,3.5808,3.5808,3.5674,3.5808,230400.0
2009-12-08 15:15:00,5.33,5.33,5.32,5.33,225600.0,3.5808,3.5808,3.5741,3.5808,225600.0
2009-12-08 15:20:00,5.33,5.33,5.33,5.33,178800.0,3.5808,3.5808,3.5808,3.5808,178800.0
2009-12-08 15:25:00,5.33,5.34,5.32,5.32,167200.0,3.5808,3.5875,3.5741,3.5741,167200.0
2009-12-08 15:30:00,5.32,5.33,5.32,5.33,212400.0,3.5741,3.5808,3.5741,3.5808,212400.0
2009-12-08 15:35:00,5.33,5.33,5.32,5.32,205200.0,3.5808,3.5808,3.5741,3.5741,205200.0
2009-12-08 15:40:00,5.32,5.35,5.32,5.35,396000.0,3.5741,3.5943,3.5741,3.5943,396000.0
2009-12-08 15:45:00,5.35,5.35,5.34,5.35,369200.0,3.5943,3.5943,3.5875,3.5943,369200.0
2009-12-08 15:50:00,5.35,5.35,5.34,5.35,551200.0,3.5943,3.5943,3.5875,3.5943,551200.0
2009-12-08 15:55:00,5.35,5.35,5.33,5.33,615600.0,3.5943,3.5943,3.5808,3.5808,615600.0
2009-12-09 09:30:00,5.34,5.34,5.27,5.27,240400.0,3.5875,3.5875,3.5405,3.5405,240400.0
2009-12-09 09:35:00,5.27,5.33,5.27,5.3,222000.0,3.5405,3.5808,3.5405,3.5607,222000.0
2009-12-09 09:40:00,5.3,5.3,5.27,5.27,343200.0,3.5607,3.5607,3.5405,3.5405,343200.0
2009-12-09 09:45:00,5.27,5.29,5.25,5.26,584000.0,3.5405,3.5539,3.5271,3.5338,584000.0
2009-12-09 09:50:00,5.27,5.28,5.26,5.26,219600.0,3.5405,3.5472,3.5338,3.5338,219600.0
2009-12-09 09:55:00,5.26,5.28,5.25,5.26,368800.0,3.5338,3.5472,3.5271,3.5338,368800.0
2009-12-09 10:00:00,5.26,5.28,5.26,5.27,366000.0,3.5338,3.5472,3.5338,3.5405,366000.0
2009-12-09 10:05:00,5.27,5.28,5.25,5.25,548400.0,3.5405,3.5472,3.5271,3.5271,548400.0
2009-12-09 10:10:00,5.26,5.26,5.24,5.24,240400.0,3.5338,3.5338,3.5204,3.5204,240400.0
2009-12-09 10:15:00,5.24,5.24,5.21,5.21,370800.0,3.5204,3.5204,3.5002,3.5002,370800.0
2009-12-09 10:20:00,5.21,5.23,5.19,5.22,474000.0,3.5002,3.5136,3.4868,3.5069,474000.0
2009-12-09 10:25:00,5.22,5.24,5.2,5.22,514400.0,3.5069,3.5204,3.4935,3.5069,514400.0
2009-12-09 10:30:00,5.23,5.23,5.22,5.22,126800.0,3.5136,3.5136,3.5069,3.5069,126800.0
2009-12-09 10:35:00,5.22,5.22,5.21,5.22,141200.0,3.5069,3.5069,3.5002,3.5069,141200.0
2009-12-09 10:40:00,5.22,5.24,5.2,5.23,732400.0,3.5069,3.5204,3.4935,3.5136,732400.0
2009-12-09 10:45:00,5.23,5.25,5.23,5.25,293600.0,3.5136,3.5271,3.5136,3.5271,293600.0
2009-12-09 10:50:00,5.25,5.25,5.25,5.25,580000.0,3.5271,3.5271,3.5271,3.5271,580000.0
2009-12-09 10:55:00,5.25,5.26,5.23,5.23,284800.0,3.5271,3.5338,3.5136,3.5136,284800.0
2009-12-09 11:00:00,5.23,5.25,5.22,5.24,358000.0,3.5136,3.5271,3.5069,3.5204,358000.0
2009-12-09 11:05:00,5.24,5.24,5.22,5.23,359200.0,3.5204,3.5204,3.5069,3.5136,359200.0
2009-12-09 11:10:00,5.23,5.23,5.22,5.22,249200.0,3.5136,3.5136,3.5069,3.5069,249200.0
2009-12-09 11:15:00,5.22,5.22,5.2,5.21,379600.0,3.5069,3.5069,3.4935,3.5002,379600.0
2009-12-09 11:20:00,5.21,5.21,5.19,5.21,458800.0,3.5002,3.5002,3.4868,3.5002,458800.0
2009-12-09 11:25:00,5.21,5.22,5.2,5.21,200000.0,3.5002,3.5069,3.4935,3.5002,200000.0
2009-12-09 11:30:00,5.21,5.21,5.19,5.2,190000.0,3.5002,3.5002,3.4868,3.4935,190000.0
2009-12-09 11:35:00,5.2,5.2,5.18,5.18,474800.0,3.4935,3.4935,3.48,3.48,474800.0
2009-12-09 11:40:00,5.18,5.2,5.17,5.18,396000.0,3.48,3.4935,3.4733,3.48,396000.0
2009-12-09 11:45:00,5.18,5.2,5.18,5.2,177200.0,3.48,3.4935,3.48,3.4935,177200.0
2009-12-09 11:50:00,5.2,5.2,5.19,5.2,158000.0,3.4935,3.4935,3.4868,3.4935,158000.0
2009-12-09 11:55:00,5.19,5.21,5.19,5.21,753200.0,3.4868,3.5002,3.4868,3.5002,753200.0
2009-12-09 12:00:00,5.21,5.22,5.2,5.21,290400.0,3.5002,3.5069,3.4935,3.5002,290400.0
2009-12-09 12:05:00,5.21,5.22,5.2,5.22,170800.0,3.5002,3.5069,3.4935,3.5069,170800.0
2009-12-09 12:10:00,5.22,5.22,5.21,5.21,83200.0,3.5069,3.5069,3.5002,3.5002,83200.0
2009-12-09 12:15:00,5.21,5.22,5.2,5.2,191200.0,3.5002,3.5069,3.4935,3.4935,191200.0
2009-12-09 12:20:00,5.21,5.21,5.19,5.21,137600.0,3.5002,3.5002,3.4868,3.5002,137600.0
2009-12-09 12:25:00,5.21,5.22,5.21,5.22,83200.0,3.5002,3.5069,3.5002,3.5069,83200.0
2009-12-09 12:30:00,5.22,5.23,5.22,5.22,58000.0,3.5069,3.5136,3.5069,3.5069,58000.0
2009-12-09 12:35:00,5.22,5.23,5.19,5.19,299600.0,3.5069,3.5136,3.4868,3.4868,299600.0
2009-12-09 12:40:00,5.2,5.21,5.2,5.2,104800.0,3.4935,3.5002,3.4935,3.4935,104800.0
2009-12-09 12:45:00,5.2,5.21,5.19,5.19,171200.0,3.4935,3.5002,3.4868,3.4868,171200.0
2009-12-09 12:50:00,5.19,5.2,5.19,5.19,122800.0,3.4868,3.4935,3.4868,3.4868,122800.0
2009-12-09 12:55:00,5.19,5.21,5.19,5.2,113200.0,3.4868,3.5002,3.4868,3.4935,113200.0
2009-12-09 13:00:00,5.2,5.21,5.18,5.2,214400.0,3.4935,3.5002,3.48,3.4935,214400.0
2009-12-09 13:05:00,5.2,5.2,5.18,5.19,95200.0,3.4935,3.4935,3.48,3.4868,95200.0
2009-12-09 13:10:00,5.19,5.2,5.19,5.2,86800.0,3.4868,3.4935,3.4868,3.4935,86800.0
2009-12-09 13:15:00,5.2,5.2,5.2,5.2,105200.0,3.4935,3.4935,3.4935,3.4935,105200.0
2009-12-09 13:20:00,5.2,5.2,5.19,5.19,122400.0,3.4935,3.4935,3.4868,3.4868,122400.0
2009-12-09 13:25:00,5.19,5.2,5.19,5.2,214400.0,3.4868,3.4935,3.4868,3.4935,214400.0
2009-12-09 13:30:00,5.2,5.2,5.19,5.19,94800.0,3.4935,3.4935,3.4868,3.4868,94800.0
2009-12-09 13:35:00,5.19,5.2,5.19,5.2,80400.0,3.4868,3.4935,3.4868,3.4935,80400.0
2009-12-09 13:40:00,5.2,5.2,5.18,5.19,677600.0,3.4935,3.4935,3.48,3.4868,677600.0
2009-12-09 13:45:00,5.19,5.2,5.19,5.19,707200.0,3.4868,3.4935,3.4868,3.4868,707200.0
2009-12-09 13:50:00,5.19,5.2,5.19,5.19,91600.0,3.4868,3.4935,3.4868,3.4868,91600.0
2009-12-09 13:55:00,5.2,5.2,5.19,5.2,190400.0,3.4935,3.4935,3.4868,3.4935,190400.0
2009-12-09 14:00:00,5.2,5.2,5.19,5.2,946800.0,3.4935,3.4935,3.4868,3.4935,946800.0
2009-12-09 14:05:00,5.2,5.21,5.2,5.21,90800.0,3.4935,3.5002,3.4935,3.5002,90800.0
2009-12-09 14:10:00,5.21,5.22,5.2,5.2,122800.0,3.5002,3.5069,3.4935,3.4935,122800.0
2009-12-09 14:15:00,5.21,5.21,5.2,5.2,98400.0,3.5002,3.5002,3.4935,3.4935,98400.0
2009-12-09 14:20:00,5.2,5.21,5.2,5.2,383600.0,3.4935,3.5002,3.4935,3.4935,383600.0
2009-12-09 14:25:00,5.2,5.2,5.19,5.2,214000.0,3.4935,3.4935,3.4868,3.4935,214000.0
2009-12-09 14:30:00,5.2,5.2,5.19,5.2,312800.0,3.4935,3.4935,3.4868,3.4935,312800.0
2009-12-09 14:35:00,5.2,5.2,5.19,5.2,347600.0,3.4935,3.4935,3.4868,3.4935,347600.0
2009-12-09 14:40:00,5.19,5.2,5.19,5.2,172800.0,3.4868,3.4935,3.4868,3.4935,172800.0
2009-12-09 14:45:00,5.2,5.2,5.2,5.2,85600.0,3.4935,3.4935,3.4935,3.4935,85600.0
2009-12-09 14:50:00,5.2,5.21,5.2,5.21,296000.0,3.4935,3.5002,3.4935,3.5002,296000.0
2009-12-09 14:55:00,5.21,5.21,5.2,5.2,259200.0,3.5002,3.5002,3.4935,3.4935,259200.0
2009-12-09 15:00:00,5.2,5.21,5.2,5.21,286000.0,3.4935,3.5002,3.4935,3.5002,286000.0
2009-12-09 15:05:00,5.21,5.21,5.2,5.21,346000.0,3.5002,3.5002,3.4935,3.5002,346000.0
2009-12-09 15:10:00,5.21,5.21,5.2,5.21,306400.0,3.5002,3.5002,3.4935,3.5002,306400.0
2009-12-09 15:15:00,5.21,5.21,5.2,5.21,244400.0,3.5002,3.5002,3.4935,3.5002,244400.0
2009-12-09 15:20:00,5.21,5.21,5.2,5.21,306000.0,3.5002,3.5002,3.4935,3.5002,306000.0
2009-12-09 15:25:00,5.21,5.21,5.2,5.2,390400.0,3.5002,3.5002,3.4935,3.4935,390400.0
2009-12-09 15:30:00,5.2,5.2,5.2,5.2,245600.0,3.4935,3.4935,3.4935,3.4935,245600.0
2009-12-09 15:35:00,5.2,5.2,5.2,5.2,376800.0,3.4935,3.4935,3.4935,3.4935,376800.0
2009-12-09 15:40:00,5.2,5.2,5.19,5.2,782800.0,3.4935,3.4935,3.4868,3.4935,782800.0
2009-12-09 15:45:00,5.2,5.21,5.2,5.21,614000.0,3.4935,3.5002,3.4935,3.5002,614000.0
2009-12-09 15:50:00,5.21,5.21,5.2,5.2,1029600.0,3.5002,3.5002,3.4935,3.4935,1029600.0
2009-12-09 15:55:00,5.2,5.21,5.2,5.2,1372400.0,3.4935,3.5002,3.4935,3.4935,1372400.0
2009-12-10 09:30:00,5.23,5.29,5.23,5.27,320000.0,3.5136,3.5539,3.5136,3.5405,320000.0
2009-12-10 09:35:00,5.27,5.3,5.26,5.29,293600.0,3.5405,3.5607,3.5338,3.5539,293600.0
2009-12-10 09:40:00,5.29,5.3,5.28,5.29,148400.0,3.5539,3.5607,3.5472,3.5539,148400.0
2009-12-10 09:45:00,5.29,5.3,5.28,5.3,157200.0,3.5539,3.5607,3.5472,3.5607,157200.0
2009-12-10 09:50:00,5.3,5.3,5.27,5.27,374400.0,3.5607,3.5607,3.5405,3.5405,374400.0
2009-12-10 09:55:00,5.27,5.28,5.24,5.24,729200.0,3.5405,3.5472,3.5204,3.5204,729200.0
2009-12-10 10:00:00,5.24,5.24,5.22,5.22,469600.0,3.5204,3.5204,3.5069,3.5069,469600.0
2009-12-10 10:05:00,5.22,5.24,5.22,5.23,488400.0,3.5069,3.5204,3.5069,3.5136,488400.0
2009-12-10 10:10:00,5.23,5.24,5.22,5.23,223600.0,3.5136,3.5204,3.5069,3.5136,223600.0
2009-12-10 10:15:00,5.23,5.24,5.23,5.24,189200.0,3.5136,3.5204,3.5136,3.5204,189200.0
2009-12-10 10:20:00,5.24,5.25,5.24,5.25,244000.0,3.5204,3.5271,3.5204,3.5271,244000.0
2009-12-10 10:25:00,5.25,5.26,5.25,5.26,758400.0,3.5271,3.5338,3.5271,3.5338,758400.0
2009-12-10 10:30:00,5.26,5.27,5.25,5.25,256800.0,3.5338,3.5405,3.5271,3.5271,256800.0
2009-12-10 10:35:00,5.25,5.25,5.24,5.25,120400.0,3.5271,3.5271,3.5204,3.5271,120400.0
2009-12-10 10:40:00,5.25,5.26,5.25,5.25,148800.0,3.5271,3.5338,3.5271,3.5271,148800.0
2009-12-10 10:45:00,5.25,5.27,5.25,5.27,170800.0,3.5271,3.5405,3.5271,3.5405,170800.0
2009-12-10 10:50:00,5.27,5.29,5.27,5.29,687600.0,3.5405,3.5539,3.5405,3.5539,687600.0
2009-12-10 10:55:00,5.29,5.29,5.28,5.29,288800.0,3.5539,3.5539,3.5472,3.5539,288800.0
2009-12-10 11:00:00,5.29,5.3,5.28,5.29,96800.0,3.5539,3.5607,3.5472,3.5539,96800.0
2009-12-10 11:05:00,5.3,5.3,5.28,5.29,130000.0,3.5607,3.5607,3.5472,3.5539,130000.0
2009-12-10 11:10:00,5.29,5.29,5.28,5.28,174400.0,3.5539,3.5539,3.5472,3.5472,174400.0
2009-12-10 11:15:00,5.28,5.29,5.27,5.28,190400.0,3.5472,3.5539,3.5405,3.5472,190400.0
2009-12-10 11:20:00,5.28,5.28,5.26,5.27,115600.0,3.5472,3.5472,3.5338,3.5405,115600.0
2009-12-10 11:25:00,5.27,5.27,5.25,5.26,108000.0,3.5405,3.5405,3.5271,3.5338,108000.0
2009-12-10 11:30:00,5.26,5.28,5.26,5.27,136800.0,3.5338,3.5472,3.5338,3.5405,136800.0
2009-12-10 11:35:00,5.27,5.27,5.25,5.26,332000.0,3.5405,3.5405,3.5271,3.5338,332000.0
2009-12-10 11:40:00,5.26,5.26,5.25,5.25,273200.0,3.5338,3.5338,3.5271,3.5271,273200.0
2009-12-10 11:45:00,5.25,5.25,5.24,5.25,368800.0,3.5271,3.5271,3.5204,3.5271,368800.0
2009-12-10 11:50:00,5.24,5.25,5.24,5.25,121200.0,3.5204,3.5271,3.5204,3.5271,121200.0
2009-12-10 11:55:00,5.25,5.28,5.25,5.27,78000.0,3.5271,3.5472,3.5271,3.5405,78000.0
2009-12-10 12:00:00,5.27,5.28,5.27,5.28,86400.0,3.5405,3.5472,3.5405,3.5472,86400.0
2009-12-10 12:05:00,5.28,5.28,5.27,5.27,189200.0,3.5472,3.5472,3.5405,3.5405,189200.0
2009-12-10 12:10:00,5.27,5.27,5.26,5.27,80400.0,3.5405,3.5405,3.5338,3.5405,80400.0
2009-12-10 12:15:00,5.27,5.27,5.27,5.27,56000.0,3.5405,3.5405,3.5405,3.5405,56000.0
2009-12-10 12:20:00,5.27,5.27,5.27,5.27,133600.0,3.5405,3.5405,3.5405,3.5405,133600.0
2009-12-10 12:25:00,5.27,5.27,5.27,5.27,95200.0,3.5405,3.5405,3.5405,3.5405,95200.0
2009-12-10 12:30:00,5.27,5.28,5.26,5.28,74800.0,3.5405,3.5472,3.5338,3.5472,74800.0
2009-12-10 12:35:00,5.28,5.28,5.26,5.27,94400.0,3.5472,3.5472,3.5338,3.5405,94400.0
2009-12-10 12:40:00,5.27,5.28,5.27,5.28,131600.0,3.5405,3.5472,3.5405,3.5472,131600.0
2009-12-10 12:45:00,5.28,5.28,5.28,5.28,92000.0,3.5472,3.5472,3.5472,3.5472,92000.0
2009-12-10 12:50:00,5.28,5.28,5.27,5.27,346800.0,3.5472,3.5472,3.5405,3.5405,346800.0
2009-12-10 12:55:00,5.27,5.27,5.27,5.27,363200.0,3.5405,3.5405,3.5405,3.5405,363200.0
2009-12-10 13:00:00,5.27,5.27,5.25,5.26,227600.0,3.5405,3.5405,3.5271,3.5338,227600.0
2009-12-10 13:05:00,5.26,5.27,5.25,5.27,159600.0,3.5338,3.5405,3.5271,3.5405,159600.0
2009-12-10 13:10:00,5.27,5.27,5.26,5.26,131200.0,3.5405,3.5405,3.5338,3.5338,131200.0
2009-12-10 13:15:00,5.26,5.27,5.26,5.26,144400.0,3.5338,3.5405,3.5338,3.5338,144400.0
2009-12-10 13:20:00,5.26,5.27,5.26,5.26,136800.0,3.5338,3.5405,3.5338,3.5338,136800.0
2009-12-10 13:25:00,5.26,5.26,5.25,5.25,144400.0,3.5338,3.5338,3.5271,3.5271,144400.0
2009-12-10 13:30:00,5.25,5.26,5.25,5.26,58400.0,3.5271,3.5338,3.5271,3.5338,58400.0
2009-12-10 13:35:00,5.26,5.26,5.26,5.26,185600.0,3.5338,3.5338,3.5338,3.5338,185600.0
2009-12-10 13:40:00,5.26,5.26,5.26,5.26,125600.0,3.5338,3.5338,3.5338,3.5338,125600.0
2009-12-10 13:45:00,5.26,5.26,5.25,5.25,913200.0,3.5338,3.5338,3.5271,3.5271,913200.0
2009-12-10 13:50:00,5.25,5.26,5.25,5.26,112800.0,3.5271,3.5338,3.5271,3.5338,112800.0
2009-12-10 13:55:00,5.26,5.27,5.26,5.27,90000.0,3.5338,3.5405,3.5338,3.5405,90000.0
2009-12-10 14:00:00,5.27,5.28,5.27,5.27,68000.0,3.5405,3.5472,3.5405,3.5405,68000.0
2009-12-10 14:05:00,5.28,5.28,5.27,5.27,170800.0,3.5472,3.5472,3.5405,3.5405,170800.0
2009-12-10 14:10:00,5.27,5.29,5.27,5.29,208400.0,3.5405,3.5539,3.5405,3.5539,208400.0
2009-12-10 14:15:00,5.29,5.29,5.28,5.29,122000.0,3.5539,3.5539,3.5472,3.5539,122000.0
2009-12-10 14:20:00,5.29,5.29,5.28,5.29,77600.0,3.5539,3.5539,3.5472,3.5539,77600.0
2009-12-10 14:25:00,5.28,5.3,5.28,5.29,128400.0,3.5472,3.5607,3.5472,3.5539,128400.0
2009-12-10 14:30:00,5.3,5.3,5.29,5.3,112000.0,3.5607,3.5607,3.5539,3.5607,112000.0
2009-12-10 14:35:00,5.3,5.3,5.3,5.3,158800.0,3.5607,3.5607,3.5607,3.5607,158800.0
2009-12-10 14:40:00,5.3,5.3,5.29,5.3,484400.0,3.5607,3.5607,3.5539,3.5607,484400.0
2009-12-10 14:45:00,5.3,5.3,5.29,5.29,130000.0,3.5607,3.5607,3.5539,3.5539,130000.0
2009-12-10 14:50:00,5.29,5.29,5.29,5.29,100000.0,3.5539,3.5539,3.5539,3.5539,100000.0
2009-12-10 14:55:00,5.29,5.29,5.29,5.29,78400.0,3.5539,3.5539,3.5539,3.5539,78400.0
2009-12-10 15:00:00,5.29,5.29,5.29,5.29,231600.0,3.5539,3.5539,3.5539,3.5539,231600.0
2009-12-10 15:05:00,5.29,5.29,5.28,5.28,296000.0,3.5539,3.5539,3.5472,3.5472,296000.0
2009-12-10 15:10:00,5.28,5.29,5.28,5.28,276000.0,3.5472,3.5539,3.5472,3.5472,276000.0
2009-12-10 15:15:00,5.28,5.28,5.27,5.27,270800.0,3.5472,3.5472,3.5405,3.5405,270800.0
2009-12-10 15:20:00,5.27,5.27,5.26,5.27,150400.0,3.5405,3.5405,3.5338,3.5405,150400.0
2009-12-10 15:25:00,5.27,5.28,5.27,5.28,534800.0,3.5405,3.5472,3.5405,3.5472,534800.0
2009-12-10 15:30:00,5.28,5.28,5.27,5.28,431200.0,3.5472,3.5472,3.5405,3.5472,431200.0
2009-12-10 15:35:00,5.28,5.29,5.28,5.29,497200.0,3.5472,3.5539,3.5472,3.5539,497200.0
2009-12-10 15:40:00,5.29,5.29,5.28,5.28,677200.0,3.5539,3.5539,3.5472,3.5472,677200.0
2009-12-10 15:45:00,5.28,5.29,5.27,5.29,525600.0,3.5472,3.5539,3.5405,3.5539,525600.0
2009-12-10 15:50:00,5.29,5.29,5.28,5.29,817200.0,3.5539,3.5539,3.5472,3.5539,817200.0
2009-12-10 15:55:00,5.29,5.3,5.29,5.29,1029200.0,3.5539,3.5607,3.5539,3.5539,1029200.0
2009-12-11 09:30:00,5.59,5.63,5.56,5.57,4246400.0,3.7555,3.7824,3.7353,3.7421,4246400.0
2009-12-11 09:35:00,5.56,5.58,5.51,5.51,2455600.0,3.7353,3.7488,3.7017,3.7017,2455600.0
2009-12-11 09:40:00,5.51,5.52,5.45,5.47,1979600.0,3.7017,3.7085,3.6614,3.6749,1979600.0
2009-12-11 09:45:00,5.47,5.49,5.43,5.43,1365600.0,3.6749,3.6883,3.648,3.648,1365600.0
2009-12-11 09:50:00,5.43,5.52,5.43,5.51,1752000.0,3.648,3.7085,3.648,3.7017,1752000.0
2009-12-11 09:55:00,5.51,5.55,5.5,5.5,1360800.0,3.7017,3.7286,3.695,3.695,1360800.0
2009-12-11 10:00:00,5.5,5.51,5.47,5.48,393600.0,3.695,3.7017,3.6749,3.6816,393600.0
2009-12-11 10:05:00,5.48,5.49,5.46,5.48,608800.0,3.6816,3.6883,3.6682,3.6816,608800.0
2009-12-11 10:10:00,5.48,5.49,5.47,5.48,448400.0,3.6816,3.6883,3.6749,3.6816,448400.0
2009-12-11 10:15:00,5.48,5.48,5.46,5.48,352400.0,3.6816,3.6816,3.6682,3.6816,352400.0
2009-12-11 10:20:00,5.48,5.5,5.48,5.5,452000.0,3.6816,3.695,3.6816,3.695,452000.0
2009-12-11 10:25:00,5.5,5.51,5.48,5.51,544000.0,3.695,3.7017,3.6816,3.7017,544000.0
2009-12-11 10:30:00,5.51,5.51,5.5,5.51,468000.0,3.7017,3.7017,3.695,3.7017,468000.0
2009-12-11 10:35:00,5.51,5.51,5.49,5.49,505200.0,3.7017,3.7017,3.6883,3.6883,505200.0
2009-12-11 10:40:00,5.49,5.49,5.47,5.47,240800.0,3.6883,3.6883,3.6749,3.6749,240800.0
2009-12-11 10:45:00,5.47,5.48,5.46,5.47,258000.0,3.6749,3.6816,3.6682,3.6749,258000.0
2009-12-11 10:50:00,5.47,5.47,5.46,5.46,344000.0,3.6749,3.6749,3.6682,3.6682,344000.0
2009-12-11 10:55:00,5.46,5.48,5.44,5.47,1188000.0,3.6682,3.6816,3.6547,3.6749,1188000.0
2009-12-11 11:00:00,5.47,5.49,5.46,5.48,262000.0,3.6749,3.6883,3.6682,3.6816,262000.0
2009-12-11 11:05:00,5.48,5.5,5.48,5.49,232800.0,3.6816,3.695,3.6816,3.6883,232800.0
2009-12-11 11:10:00,5.49,5.49,5.47,5.47,514000.0,3.6883,3.6883,3.6749,3.6749,514000.0
2009-12-11 11:15:00,5.47,5.49,5.46,5.47,210000.0,3.6749,3.6883,3.6682,3.6749,210000.0
2009-12-11 11:20:00,5.47,5.47,5.46,5.46,412400.0,3.6749,3.6749,3.6682,3.6682,412400.0
2009-12-11 11:25:00,5.46,5.46,5.44,5.44,440800.0,3.6682,3.6682,3.6547,3.6547,440800.0
2009-12-11 11:30:00,5.44,5.46,5.43,5.46,333600.0,3.6547,3.6682,3.648,3.6682,333600.0
2009-12-11 11:35:00,5.46,5.46,5.45,5.46,341600.0,3.6682,3.6682,3.6614,3.6682,341600.0
2009-12-11 11:40:00,5.46,5.47,5.45,5.46,721600.0,3.6682,3.6749,3.6614,3.6682,721600.0
2009-12-11 11:45:00,5.46,5.46,5.44,5.45,248000.0,3.6682,3.6682,3.6547,3.6614,248000.0
2009-12-11 11:50:00,5.44,5.45,5.44,5.45,261200.0,3.6547,3.6614,3.6547,3.6614,261200.0
2009-12-11 11:55:00,5.44,5.45,5.43,5.43,502000.0,3.6547,3.6614,3.648,3.648,502000.0
2009-12-11 12:00:00,5.43,5.43,5.4,5.4,778000.0,3.648,3.648,3.6278,3.6278,778000.0
2009-12-11 12:05:00,5.4,5.42,5.4,5.41,618400.0,3.6278,3.6413,3.6278,3.6346,618400.0
2009-12-11 12:10:00,5.41,5.42,5.4,5.41,139600.0,3.6346,3.6413,3.6278,3.6346,139600.0
2009-12-11 12:15:00,5.41,5.41,5.38,5.4,502400.0,3.6346,3.6346,3.6144,3.6278,502400.0
2009-12-11 12:20:00,5.4,5.41,5.4,5.4,201200.0,3.6278,3.6346,3.6278,3.6278,201200.0
2009-12-11 12:25:00,5.4,5.4,5.4,5.4,144000.0,3.6278,3.6278,3.6278,3.6278,144000.0
2009-12-11 12:30:00,5.4,5.4,5.39,5.4,297600.0,3.6278,3.6278,3.6211,3.6278,297600.0
2009-12-11 12:35:00,5.4,5.4,5.39,5.39,65200.0,3.6278,3.6278,3.6211,3.6211,65200.0
2009-12-11 12:40:00,5.39,5.39,5.38,5.38,222800.0,3.6211,3.6211,3.6144,3.6144,222800.0
2009-12-11 12:45:00,5.38,5.39,5.38,5.38,98800.0,3.6144,3.6211,3.6144,3.6144,98800.0
2009-12-11 12:50:00,5.38,5.4,5.38,5.4,266800.0,3.6144,3.6278,3.6144,3.6278,266800.0
2009-12-11 12:55:00,5.4,5.4,5.39,5.4,54400.0,3.6278,3.6278,3.6211,3.6278,54400.0
2009-12-11 13:00:00,5.4,5.4,5.39,5.39,256800.0,3.6278,3.6278,3.6211,3.6211,256800.0
2009-12-11 13:05:00,5.39,5.39,5.38,5.38,225200.0,3.6211,3.6211,3.6144,3.6144,225200.0
2009-12-11 13:10:00,5.38,5.39,5.38,5.39,189600.0,3.6144,3.6211,3.6144,3.6211,189600.0
2009-12-11 13:15:00,5.38,5.39,5.38,5.39,330800.0,3.6144,3.6211,3.6144,3.6211,330800.0
2009-12-11 13:20:00,5.39,5.39,5.38,5.38,201600.0,3.6211,3.6211,3.6144,3.6144,201600.0
2009-12-11 13:25:00,5.38,5.38,5.37,5.38,307600.0,3.6144,3.6144,3.6077,3.6144,307600.0
2009-12-11 13:30:00,5.38,5.38,5.37,5.37,344800.0,3.6144,3.6144,3.6077,3.6077,344800.0
2009-12-11 13:35:00,5.37,5.38,5.37,5.37,148800.0,3.6077,3.6144,3.6077,3.6077,148800.0
2009-12-11 13:40:00,5.37,5.38,5.36,5.37,254400.0,3.6077,3.6144,3.601,3.6077,254400.0
2009-12-11 13:45:00,5.37,5.39,5.37,5.38,455200.0,3.6077,3.6211,3.6077,3.6144,455200.0
2009-12-11 13:50:00,5.38,5.38,5.38,5.38,108400.0,3.6144,3.6144,3.6144,3.6144,108400.0
2009-12-11 13:55:00,5.38,5.38,5.38,5.38,172400.0,3.6144,3.6144,3.6144,3.6144,172400.0
2009-12-11 14:00:00,5.38,5.39,5.38,5.38,162000.0,3.6144,3.6211,3.6144,3.6144,162000.0
2009-12-11 14:05:00,5.38,5.4,5.38,5.4,198000.0,3.6144,3.6278,3.6144,3.6278,198000.0
2009-12-11 14:10:00,5.4,5.41,5.4,5.4,338000.0,3.6278,3.6346,3.6278,3.6278,338000.0
2009-12-11 14:15:00,5.4,5.4,5.4,5.4,87600.0,3.6278,3.6278,3.6278,3.6278,87600.0
2009-12-11 14:20:00,5.4,5.4,5.39,5.39,451600.0,3.6278,3.6278,3.6211,3.6211,451600.0
2009-12-11 14:25:00,5.39,5.4,5.39,5.4,135200.0,3.6211,3.6278,3.6211,3.6278,135200.0
2009-12-11 14:30:00,5.39,5.4,5.39,5.4,198000.0,3.6211,3.6278,3.6211,3.6278,198000.0
2009-12-11 14:35:00,5.4,5.4,5.39,5.4,220800.0,3.6278,3.6278,3.6211,3.6278,220800.0
2009-12-11 14:40:00,5.4,5.41,5.4,5.4,550400.0,3.6278,3.6346,3.6278,3.6278,550400.0
2009-12-11 14:45:00,5.4,5.4,5.4,5.4,211600.0,3.6278,3.6278,3.6278,3.6278,211600.0
2009-12-11 14:50:00,5.4,5.4,5.4,5.4,132000.0,3.6278,3.6278,3.6278,3.6278,132000.0
2009-12-11 14:55:00,5.4,5.4,5.4,5.4,390400.0,3.6278,3.6278,3.6278,3.6278,390400.0
2009-12-11 15:00:00,5.4,5.4,5.4,5.4,61200.0,3.6278,3.6278,3.6278,3.6278,61200.0
2009-12-11 15:05:00,5.4,5.4,5.4,5.4,724800.0,3.6278,3.6278,3.6278,3.6278,724800.0
2009-12-11 15:10:00,5.4,5.4,5.4,5.4,492400.0,3.6278,3.6278,3.6278,3.6278,492400.0
2009-12-11 15:15:00,5.4,5.4,5.4,5.4,166400.0,3.6278,3.6278,3.6278,3.6278,166400.0
2009-12-11 15:20:00,5.4,5.4,5.39,5.4,238000.0,3.6278,3.6278,3.6211,3.6278,238000.0
2009-12-11 15:25:00,5.4,5.4,5.4,5.4,120800.0,3.6278,3.6278,3.6278,3.6278,120800.0
2009-12-11 15:30:00,5.4,5.41,5.4,5.4,244400.0,3.6278,3.6346,3.6278,3.6278,244400.0
2009-12-11 15:35:00,5.4,5.41,5.4,5.4,483200.0,3.6278,3.6346,3.6278,3.6278,483200.0
2009-12-11 15:40:00,5.4,5.41,5.4,5.41,478000.0,3.6278,3.6346,3.6278,3.6346,478000.0
2009-12-11 15:45:00,5.41,5.42,5.41,5.42,697600.0,3.6346,3.6413,3.6346,3.6413,697600.0
2009-12-11 15:50:00,5.41,5.43,5.41,5.42,1535200.0,3.6346,3.648,3.6346,3.6413,1535200.0
2009-12-11 15:55:00,5.43,5.43,5.42,5.43,3214000.0,3.648,3.648,3.6413,3.648,3214000.0
2009-12-14 09:30:00,5.49,5.49,5.43,5.43,321600.0,3.6883,3.6883,3.648,3.648,321600.0
2009-12-14 09:35:00,5.43,5.46,5.43,5.45,175600.0,3.648,3.6682,3.648,3.6614,175600.0
2009-12-14 09:40:00,5.44,5.45,5.43,5.45,70400.0,3.6547,3.6614,3.648,3.6614,70400.0
2009-12-14 09:45:00,5.44,5.48,5.43,5.48,240000.0,3.6547,3.6816,3.648,3.6816,240000.0
2009-12-14 09:50:00,5.48,5.49,5.47,5.47,214800.0,3.6816,3.6883,3.6749,3.6749,214800.0
2009-12-14 09:55:00,5.47,5.47,5.46,5.46,173600.0,3.6749,3.6749,3.6682,3.6682,173600.0
2009-12-14 10:00:00,5.46,5.46,5.44,5.45,149600.0,3.6682,3.6682,3.6547,3.6614,149600.0
2009-12-14 10:05:00,5.45,5.47,5.45,5.46,196800.0,3.6614,3.6749,3.6614,3.6682,196800.0
2009-12-14 10:10:00,5.47,5.49,5.46,5.48,253200.0,3.6749,3.6883,3.6682,3.6816,253200.0
2009-12-14 10:15:00,5.48,5.49,5.46,5.46,154800.0,3.6816,3.6883,3.6682,3.6682,154800.0
2009-12-14 10:20:00,5.46,5.47,5.46,5.47,127200.0,3.6682,3.6749,3.6682,3.6749,127200.0
2009-12-14 10:25:00,5.47,5.48,5.47,5.47,74400.0,3.6749,3.6816,3.6749,3.6749,74400.0
2009-12-14 10:30:00,5.47,5.49,5.47,5.49,303600.0,3.6749,3.6883,3.6749,3.6883,303600.0
2009-12-14 10:35:00,5.49,5.49,5.46,5.46,104000.0,3.6883,3.6883,3.6682,3.6682,104000.0
2009-12-14 10:40:00,5.46,5.47,5.46,5.47,48400.0,3.6682,3.6749,3.6682,3.6749,48400.0
2009-12-14 10:45:00,5.47,5.47,5.46,5.46,118800.0,3.6749,3.6749,3.6682,3.6682,118800.0
2009-12-14 10:50:00,5.46,5.47,5.46,5.46,118800.0,3.6682,3.6749,3.6682,3.6682,118800.0
2009-12-14 10:55:00,5.46,5.47,5.46,5.47,162400.0,3.6682,3.6749,3.6682,3.6749,162400.0
2009-12-14 11:00:00,5.47,5.48,5.47,5.48,156000.0,3.6749,3.6816,3.6749,3.6816,156000.0
2009-12-14 11:05:00,5.48,5.49,5.48,5.49,187600.0,3.6816,3.6883,3.6816,3.6883,187600.0
2009-12-14 11:10:00,5.49,5.49,5.48,5.49,132000.0,3.6883,3.6883,3.6816,3.6883,132000.0
2009-12-14 11:15:00,5.49,5.5,5.49,5.49,212000.0,3.6883,3.695,3.6883,3.6883,212000.0
2009-12-14 11:20:00,5.49,5.5,5.49,5.5,196000.0,3.6883,3.695,3.6883,3.695,196000.0
2009-12-14 11:25:00,5.5,5.51,5.5,5.5,224800.0,3.695,3.7017,3.695,3.695,224800.0
2009-12-14 11:30:00,5.5,5.5,5.48,5.49,77200.0,3.695,3.695,3.6816,3.6883,77200.0
2009-12-14 11:35:00,5.48,5.49,5.48,5.48,39600.0,3.6816,3.6883,3.6816,3.6816,39600.0
2009-12-14 11:40:00,5.48,5.49,5.48,5.48,178400.0,3.6816,3.6883,3.6816,3.6816,178400.0
2009-12-14 11:45:00,5.48,5.49,5.48,5.48,82000.0,3.6816,3.6883,3.6816,3.6816,82000.0
2009-12-14 11:50:00,5.48,5.48,5.48,5.48,86400.0,3.6816,3.6816,3.6816,3.6816,86400.0
2009-12-14 11:55:00,5.48,5.49,5.48,5.49,126400.0,3.6816,3.6883,3.6816,3.6883,126400.0
2009-12-14 12:00:00,5.49,5.5,5.48,5.5,148000.0,3.6883,3.695,3.6816,3.695,148000.0
2009-12-14 12:05:00,5.5,5.52,5.5,5.52,507600.0,3.695,3.7085,3.695,3.7085,507600.0
2009-12-14 12:10:00,5.52,5.54,5.52,5.54,305200.0,3.7085,3.7219,3.7085,3.7219,305200.0
2009-12-14 12:15:00,5.54,5.55,5.53,5.55,412800.0,3.7219,3.7286,3.7152,3.7286,412800.0
2009-12-14 12:20:00,5.55,5.55,5.53,5.53,474800.0,3.7286,3.7286,3.7152,3.7152,474800.0
2009-12-14 12:25:00,5.53,5.53,5.53,5.53,101200.0,3.7152,3.7152,3.7152,3.7152,101200.0
2009-12-14 12:30:00,5.53,5.54,5.53,5.54,62400.0,3.7152,3.7219,3.7152,3.7219,62400.0
2009-12-14 12:35:00,5.54,5.55,5.53,5.53,157200.0,3.7219,3.7286,3.7152,3.7152,157200.0
2009-12-14 12:40:00,5.53,5.54,5.53,5.53,89600.0,3.7152,3.7219,3.7152,3.7152,89600.0
2009-12-14 12:45:00,5.54,5.54,5.53,5.53,129200.0,3.7219,3.7219,3.7152,3.7152,129200.0
2009-12-14 12:50:00,5.53,5.53,5.52,5.52,113600.0,3.7152,3.7152,3.7085,3.7085,113600.0
2009-12-14 12:55:00,5.52,5.52,5.52,5.52,60800.0,3.7085,3.7085,3.7085,3.7085,60800.0
2009-12-14 13:00:00,5.52,5.53,5.52,5.52,90800.0,3.7085,3.7152,3.7085,3.7085,90800.0
2009-12-14 13:05:00,5.52,5.52,5.52,5.52,160400.0,3.7085,3.7085,3.7085,3.7085,160400.0
2009-12-14 13:10:00,5.52,5.53,5.52,5.53,116000.0,3.7085,3.7152,3.7085,3.7152,116000.0
2009-12-14 13:15:00,5.53,5.54,5.53,5.54,197600.0,3.7152,3.7219,3.7152,3.7219,197600.0
2009-12-14 13:20:00,5.54,5.55,5.53,5.54,182000.0,3.7219,3.7286,3.7152,3.7219,182000.0
2009-12-14 13:25:00,5.54,5.55,5.54,5.54,228800.0,3.7219,3.7286,3.7219,3.7219,228800.0
2009-12-14 13:30:00,5.54,5.54,5.53,5.53,465600.0,3.7219,3.7219,3.7152,3.7152,465600.0
2009-12-14 13:35:00,5.53,5.54,5.53,5.53,163600.0,3.7152,3.7219,3.7152,3.7152,163600.0
2009-12-14 13:40:00,5.53,5.54,5.53,5.53,107200.0,3.7152,3.7219,3.7152,3.7152,107200.0
2009-12-14 13:45:00,5.54,5.54,5.53,5.54,142800.0,3.7219,3.7219,3.7152,3.7219,142800.0
2009-12-14 13:50:00,5.54,5.54,5.54,5.54,65600.0,3.7219,3.7219,3.7219,3.7219,65600.0
2009-12-14 13:55:00,5.54,5.55,5.54,5.54,77200.0,3.7219,3.7286,3.7219,3.7219,77200.0
2009-12-14 14:00:00,5.54,5.55,5.54,5.54,100400.0,3.7219,3.7286,3.7219,3.7219,100400.0
2009-12-14 14:05:00,5.54,5.54,5.53,5.54,176000.0,3.7219,3.7219,3.7152,3.7219,176000.0
2009-12-14 14:10:00,5.54,5.55,5.54,5.55,280400.0,3.7219,3.7286,3.7219,3.7286,280400.0
2009-12-14 14:15:00,5.55,5.55,5.55,5.55,276000.0,3.7286,3.7286,3.7286,3.7286,276000.0
2009-12-14 14:20:00,5.55,5.56,5.55,5.56,362000.0,3.7286,3.7353,3.7286,3.7353,362000.0
2009-12-14 14:25:00,5.56,5.56,5.56,5.56,238000.0,3.7353,3.7353,3.7353,3.7353,238000.0
2009-12-14 14:30:00,5.56,5.56,5.56,5.56,237600.0,3.7353,3.7353,3.7353,3.7353,237600.0
2009-12-14 14:35:00,5.56,5.56,5.56,5.56,224400.0,3.7353,3.7353,3.7353,3.7353,224400.0
2009-12-14 14:40:00,5.56,5.57,5.56,5.57,353600.0,3.7353,3.7421,3.7353,3.7421,353600.0
2009-12-14 14:45:00,5.57,5.57,5.57,5.57,128000.0,3.7421,3.7421,3.7421,3.7421,128000.0
2009-12-14 14:50:00,5.57,5.58,5.57,5.58,181200.0,3.7421,3.7488,3.7421,3.7488,181200.0
2009-12-14 14:55:00,5.58,5.58,5.56,5.58,365600.0,3.7488,3.7488,3.7353,3.7488,365600.0
2009-12-14 15:00:00,5.58,5.58,5.57,5.58,190800.0,3.7488,3.7488,3.7421,3.7488,190800.0
2009-12-14 15:05:00,5.58,5.59,5.58,5.59,343200.0,3.7488,3.7555,3.7488,3.7555,343200.0
2009-12-14 15:10:00,5.59,5.6,5.59,5.59,398000.0,3.7555,3.7622,3.7555,3.7555,398000.0
2009-12-14 15:15:00,5.59,5.6,5.59,5.6,231200.0,3.7555,3.7622,3.7555,3.7622,231200.0
2009-12-14 15:20:00,5.6,5.6,5.59,5.6,325600.0,3.7622,3.7622,3.7555,3.7622,325600.0
2009-12-14 15:25:00,5.59,5.6,5.58,5.58,422000.0,3.7555,3.7622,3.7488,3.7488,422000.0
2009-12-14 15:30:00,5.58,5.6,5.58,5.59,493200.0,3.7488,3.7622,3.7488,3.7555,493200.0
2009-12-14 15:35:00,5.6,5.6,5.59,5.59,380800.0,3.7622,3.7622,3.7555,3.7555,380800.0
2009-12-14 15:40:00,5.59,5.59,5.58,5.58,449600.0,3.7555,3.7555,3.7488,3.7488,449600.0
2009-12-14 15:45:00,5.58,5.59,5.57,5.57,522800.0,3.7488,3.7555,3.7421,3.7421,522800.0
2009-12-14 15:50:00,5.57,5.58,5.57,5.57,724800.0,3.7421,3.7488,3.7421,3.7421,724800.0
2009-12-14 15:55:00,5.57,5.57,5.57,5.57,766000.0,3.7421,3.7421,3.7421,3.7421,766000.0
2009-12-15 09:30:00,5.54,5.57,5.5,5.52,389200.0,3.7219,3.7421,3.695,3.7085,389200.0
2009-12-15 09:35:00,5.52,5.54,5.51,5.51,235600.0,3.7085,3.7219,3.7017,3.7017,235600.0
2009-12-15 09:40:00,5.5,5.52,5.5,5.51,174000.0,3.695,3.7085,3.695,3.7017,174000.0
2009-12-15 09:45:00,5.51,5.52,5.48,5.49,273600.0,3.7017,3.7085,3.6816,3.6883,273600.0
2009-12-15 09:50:00,5.49,5.5,5.49,5.49,220400.0,3.6883,3.695,3.6883,3.6883,220400.0
2009-12-15 09:55:00,5.49,5.51,5.49,5.5,209600.0,3.6883,3.7017,3.6883,3.695,209600.0
2009-12-15 10:00:00,5.5,5.51,5.5,5.5,140400.0,3.695,3.7017,3.695,3.695,140400.0
2009-12-15 10:05:00,5.5,5.53,5.5,5.52,229600.0,3.695,3.7152,3.695,3.7085,229600.0
2009-12-15 10:10:00,5.52,5.52,5.51,5.52,163200.0,3.7085,3.7085,3.7017,3.7085,163200.0
2009-12-15 10:15:00,5.52,5.55,5.51,5.55,261200.0,3.7085,3.7286,3.7017,3.7286,261200.0
2009-12-15 10:20:00,5.55,5.55,5.52,5.53,224400.0,3.7286,3.7286,3.7085,3.7152,224400.0
2009-12-15 10:25:00,5.53,5.56,5.52,5.54,238400.0,3.7152,3.7353,3.7085,3.7219,238400.0
2009-12-15 10:30:00,5.54,5.55,5.54,5.54,85600.0,3.7219,3.7286,3.7219,3.7219,85600.0
2009-12-15 10:35:00,5.54,5.56,5.54,5.56,100000.0,3.7219,3.7353,3.7219,3.7353,100000.0
2009-12-15 10:40:00,5.55,5.58,5.55,5.58,268800.0,3.7286,3.7488,3.7286,3.7488,268800.0
2009-12-15 10:45:00,5.58,5.58,5.57,5.57,162000.0,3.7488,3.7488,3.7421,3.7421,162000.0
2009-12-15 10:50:00,5.57,5.58,5.56,5.56,247600.0,3.7421,3.7488,3.7353,3.7353,247600.0
2009-12-15 10:55:00,5.56,5.57,5.55,5.56,176800.0,3.7353,3.7421,3.7286,3.7353,176800.0
2009-12-15 11:00:00,5.56,5.57,5.56,5.56,210400.0,3.7353,3.7421,3.7353,3.7353,210400.0
2009-12-15 11:05:00,5.56,5.57,5.54,5.54,372800.0,3.7353,3.7421,3.7219,3.7219,372800.0
2009-12-15 11:10:00,5.54,5.55,5.54,5.54,359600.0,3.7219,3.7286,3.7219,3.7219,359600.0
2009-12-15 11:15:00,5.55,5.55,5.54,5.54,203600.0,3.7286,3.7286,3.7219,3.7219,203600.0
2009-12-15 11:20:00,5.54,5.55,5.54,5.54,138000.0,3.7219,3.7286,3.7219,3.7219,138000.0
2009-12-15 11:25:00,5.54,5.55,5.54,5.54,181200.0,3.7219,3.7286,3.7219,3.7219,181200.0
2009-12-15 11:30:00,5.54,5.54,5.53,5.53,182000.0,3.7219,3.7219,3.7152,3.7152,182000.0
2009-12-15 11:35:00,5.53,5.54,5.53,5.53,164000.0,3.7152,3.7219,3.7152,3.7152,164000.0
2009-12-15 11:40:00,5.53,5.53,5.53,5.53,96400.0,3.7152,3.7152,3.7152,3.7152,96400.0
2009-12-15 11:45:00,5.53,5.53,5.52,5.52,112400.0,3.7152,3.7152,3.7085,3.7085,112400.0
2009-12-15 11:50:00,5.52,5.54,5.52,5.54,114400.0,3.7085,3.7219,3.7085,3.7219,114400.0
2009-12-15 11:55:00,5.54,5.55,5.54,5.55,87200.0,3.7219,3.7286,3.7219,3.7286,87200.0
2009-12-15 12:00:00,5.55,5.55,5.55,5.55,29600.0,3.7286,3.7286,3.7286,3.7286,29600.0
2009-12-15 12:05:00,5.55,5.56,5.55,5.55,54400.0,3.7286,3.7353,3.7286,3.7286,54400.0
2009-12-15 12:10:00,5.55,5.56,5.55,5.55,72800.0,3.7286,3.7353,3.7286,3.7286,72800.0
2009-12-15 12:15:00,5.55,5.55,5.54,5.54,90400.0,3.7286,3.7286,3.7219,3.7219,90400.0
2009-12-15 12:20:00,5.54,5.54,5.53,5.53,276800.0,3.7219,3.7219,3.7152,3.7152,276800.0
2009-12-15 12:25:00,5.53,5.55,5.53,5.55,78400.0,3.7152,3.7286,3.7152,3.7286,78400.0
2009-12-15 12:30:00,5.55,5.56,5.54,5.56,70400.0,3.7286,3.7353,3.7219,3.7353,70400.0
2009-12-15 12:35:00,5.56,5.56,5.55,5.56,90400.0,3.7353,3.7353,3.7286,3.7353,90400.0
2009-12-15 12:40:00,5.56,5.56,5.55,5.55,57600.0,3.7353,3.7353,3.7286,3.7286,57600.0
2009-12-15 12:45:00,5.55,5.56,5.55,5.55,33200.0,3.7286,3.7353,3.7286,3.7286,33200.0
2009-12-15 12:50:00,5.56,5.56,5.55,5.56,127600.0,3.7353,3.7353,3.7286,3.7353,127600.0
2009-12-15 12:55:00,5.56,5.56,5.56,5.56,21200.0,3.7353,3.7353,3.7353,3.7353,21200.0
2009-12-15 13:00:00,5.56,5.56,5.55,5.56,142800.0,3.7353,3.7353,3.7286,3.7353,142800.0
2009-12-15 13:05:00,5.56,5.56,5.55,5.55,182000.0,3.7353,3.7353,3.7286,3.7286,182000.0
2009-12-15 13:10:00,5.55,5.55,5.55,5.55,21200.0,3.7286,3.7286,3.7286,3.7286,21200.0
2009-12-15 13:15:00,5.55,5.55,5.55,5.55,43600.0,3.7286,3.7286,3.7286,3.7286,43600.0
2009-12-15 13:20:00,5.55,5.55,5.55,5.55,102000.0,3.7286,3.7286,3.7286,3.7286,102000.0
2009-12-15 13:25:00,5.55,5.56,5.54,5.55,182800.0,3.7286,3.7353,3.7219,3.7286,182800.0
2009-12-15 13:30:00,5.55,5.56,5.55,5.56,131200.0,3.7286,3.7353,3.7286,3.7353,131200.0
2009-12-15 13:35:00,5.56,5.56,5.55,5.55,83200.0,3.7353,3.7353,3.7286,3.7286,83200.0
2009-12-15 13:40:00,5.55,5.56,5.55,5.55,121600.0,3.7286,3.7353,3.7286,3.7286,121600.0
2009-12-15 13:45:00,5.55,5.56,5.55,5.56,53200.0,3.7286,3.7353,3.7286,3.7353,53200.0
2009-12-15 13:50:00,5.56,5.56,5.56,5.56,82400.0,3.7353,3.7353,3.7353,3.7353,82400.0
2009-12-15 13:55:00,5.56,5.56,5.56,5.56,28800.0,3.7353,3.7353,3.7353,3.7353,28800.0
2009-12-15 14:00:00,5.56,5.56,5.56,5.56,144000.0,3.7353,3.7353,3.7353,3.7353,144000.0
2009-12-15 14:05:00,5.56,5.57,5.56,5.56,121200.0,3.7353,3.7421,3.7353,3.7353,121200.0
2009-12-15 14:10:00,5.56,5.57,5.56,5.57,96000.0,3.7353,3.7421,3.7353,3.7421,96000.0
2009-12-15 14:15:00,5.57,5.57,5.57,5.57,148800.0,3.7421,3.7421,3.7421,3.7421,148800.0
2009-12-15 14:20:00,5.57,5.57,5.57,5.57,81600.0,3.7421,3.7421,3.7421,3.7421,81600.0
2009-12-15 14:25:00,5.57,5.57,5.56,5.57,206000.0,3.7421,3.7421,3.7353,3.7421,206000.0
2009-12-15 14:30:00,5.57,5.57,5.57,5.57,145600.0,3.7421,3.7421,3.7421,3.7421,145600.0
2009-12-15 14:35:00,5.57,5.57,5.56,5.56,116800.0,3.7421,3.7421,3.7353,3.7353,116800.0
2009-12-15 14:40:00,5.56,5.56,5.56,5.56,72400.0,3.7353,3.7353,3.7353,3.7353,72400.0
2009-12-15 14:45:00,5.56,5.57,5.56,5.56,130000.0,3.7353,3.7421,3.7353,3.7353,130000.0
2009-12-15 14:50:00,5.56,5.58,5.56,5.57,224400.0,3.7353,3.7488,3.7353,3.7421,224400.0
2009-12-15 14:55:00,5.57,5.57,5.57,5.57,216400.0,3.7421,3.7421,3.7421,3.7421,216400.0
2009-12-15 15:00:00,5.57,5.58,5.57,5.58,214400.0,3.7421,3.7488,3.7421,3.7488,214400.0
2009-12-15 15:05:00,5.58,5.58,5.57,5.58,157600.0,3.7488,3.7488,3.7421,3.7488,157600.0
2009-12-15 15:10:00,5.57,5.58,5.57,5.58,163200.0,3.7421,3.7488,3.7421,3.7488,163200.0
2009-12-15 15:15:00,5.58,5.58,5.57,5.58,174800.0,3.7488,3.7488,3.7421,3.7488,174800.0
2009-12-15 15:20:00,5.58,5.58,5.58,5.58,381600.0,3.7488,3.7488,3.7488,3.7488,381600.0
2009-12-15 15:25:00,5.58,5.58,5.57,5.57,648400.0,3.7488,3.7488,3.7421,3.7421,648400.0
2009-12-15 15:30:00,5.57,5.58,5.57,5.58,512000.0,3.7421,3.7488,3.7421,3.7488,512000.0
2009-12-15 15:35:00,5.58,5.58,5.58,5.58,342000.0,3.7488,3.7488,3.7488,3.7488,342000.0
2009-12-15 15:40:00,5.58,5.58,5.58,5.58,828800.0,3.7488,3.7488,3.7488,3.7488,828800.0
2009-12-15 15:45:00,5.58,5.58,5.58,5.58,434000.0,3.7488,3.7488,3.7488,3.7488,434000.0
2009-12-15 15:50:00,5.58,5.58,5.58,5.58,707600.0,3.7488,3.7488,3.7488,3.7488,707600.0
2009-12-15 15:55:00,5.58,5.58,5.58,5.58,918000.0,3.7488,3.7488,3.7488,3.7488,918000.0
2009-12-16 09:30:00,5.57,5.6,5.55,5.59,164800.0,3.7421,3.7622,3.7286,3.7555,164800.0
2009-12-16 09:35:00,5.59,5.61,5.59,5.6,148000.0,3.7555,3.7689,3.7555,3.7622,148000.0
2009-12-16 09:40:00,5.6,5.61,5.57,5.58,210000.0,3.7622,3.7689,3.7421,3.7488,210000.0
2009-12-16 09:45:00,5.57,5.59,5.57,5.58,60000.0,3.7421,3.7555,3.7421,3.7488,60000.0
2009-12-16 09:50:00,5.58,5.59,5.58,5.58,55200.0,3.7488,3.7555,3.7488,3.7488,55200.0
2009-12-16 09:55:00,5.59,5.59,5.58,5.58,45200.0,3.7555,3.7555,3.7488,3.7488,45200.0
2009-12-16 10:00:00,5.58,5.59,5.57,5.59,135200.0,3.7488,3.7555,3.7421,3.7555,135200.0
2009-12-16 10:05:00,5.59,5.59,5.58,5.58,155600.0,3.7555,3.7555,3.7488,3.7488,155600.0
2009-12-16 10:10:00,5.58,5.58,5.58,5.58,126400.0,3.7488,3.7488,3.7488,3.7488,126400.0
2009-12-16 10:15:00,5.58,5.59,5.58,5.58,117600.0,3.7488,3.7555,3.7488,3.7488,117600.0
2009-12-16 10:20:00,5.58,5.58,5.57,5.57,102000.0,3.7488,3.7488,3.7421,3.7421,102000.0
2009-12-16 10:25:00,5.57,5.57,5.57,5.57,73600.0,3.7421,3.7421,3.7421,3.7421,73600.0
2009-12-16 10:30:00,5.57,5.59,5.57,5.59,122800.0,3.7421,3.7555,3.7421,3.7555,122800.0
2009-12-16 10:35:00,5.58,5.59,5.58,5.59,202800.0,3.7488,3.7555,3.7488,3.7555,202800.0
2009-12-16 10:40:00,5.58,5.59,5.58,5.58,80800.0,3.7488,3.7555,3.7488,3.7488,80800.0
2009-12-16 10:45:00,5.58,5.58,5.58,5.58,40000.0,3.7488,3.7488,3.7488,3.7488,40000.0
2009-12-16 10:50:00,5.58,5.59,5.58,5.59,126400.0,3.7488,3.7555,3.7488,3.7555,126400.0
2009-12-16 10:55:00,5.59,5.6,5.59,5.59,314400.0,3.7555,3.7622,3.7555,3.7555,314400.0
2009-12-16 11:00:00,5.59,5.59,5.58,5.59,168800.0,3.7555,3.7555,3.7488,3.7555,168800.0
2009-12-16 11:05:00,5.59,5.59,5.58,5.59,92400.0,3.7555,3.7555,3.7488,3.7555,92400.0
2009-12-16 11:10:00,5.59,5.6,5.59,5.59,111200.0,3.7555,3.7622,3.7555,3.7555,111200.0
2009-12-16 11:15:00,5.59,5.6,5.59,5.59,50400.0,3.7555,3.7622,3.7555,3.7555,50400.0
2009-12-16 11:20:00,5.59,5.59,5.59,5.59,85200.0,3.7555,3.7555,3.7555,3.7555,85200.0
2009-12-16 11:25:00,5.59,5.59,5.59,5.59,102800.0,3.7555,3.7555,3.7555,3.7555,102800.0
2009-12-16 11:30:00,5.59,5.59,5.59,5.59,43200.0,3.7555,3.7555,3.7555,3.7555,43200.0
2009-12-16 11:35:00,5.59,5.59,5.58,5.59,111600.0,3.7555,3.7555,3.7488,3.7555,111600.0
2009-12-16 11:40:00,5.59,5.6,5.59,5.6,127600.0,3.7555,3.7622,3.7555,3.7622,127600.0
2009-12-16 11:45:00,5.6,5.6,5.6,5.6,35200.0,3.7622,3.7622,3.7622,3.7622,35200.0
2009-12-16 11:50:00,5.6,5.6,5.6,5.6,81200.0,3.7622,3.7622,3.7622,3.7622,81200.0
2009-12-16 11:55:00,5.6,5.6,5.59,5.59,74400.0,3.7622,3.7622,3.7555,3.7555,74400.0
2009-12-16 12:00:00,5.59,5.59,5.59,5.59,59200.0,3.7555,3.7555,3.7555,3.7555,59200.0
2009-12-16 12:05:00,5.59,5.59,5.59,5.59,32400.0,3.7555,3.7555,3.7555,3.7555,32400.0
2009-12-16 12:10:00,5.59,5.59,5.58,5.58,136400.0,3.7555,3.7555,3.7488,3.7488,136400.0
2009-12-16 12:15:00,5.59,5.59,5.57,5.57,172000.0,3.7555,3.7555,3.7421,3.7421,172000.0
2009-12-16 12:20:00,5.57,5.57,5.56,5.57,263200.0,3.7421,3.7421,3.7353,3.7421,263200.0
2009-12-16 12:25:00,5.57,5.57,5.56,5.56,135600.0,3.7421,3.7421,3.7353,3.7353,135600.0
2009-12-16 12:30:00,5.56,5.57,5.56,5.57,114400.0,3.7353,3.7421,3.7353,3.7421,114400.0
2009-12-16 12:35:00,5.57,5.58,5.57,5.58,48400.0,3.7421,3.7488,3.7421,3.7488,48400.0
2009-12-16 12:40:00,5.58,5.58,5.58,5.58,43200.0,3.7488,3.7488,3.7488,3.7488,43200.0
2009-12-16 12:45:00,5.58,5.58,5.58,5.58,106000.0,3.7488,3.7488,3.7488,3.7488,106000.0
2009-12-16 12:50:00,5.58,5.59,5.58,5.59,138800.0,3.7488,3.7555,3.7488,3.7555,138800.0
2009-12-16 12:55:00,5.59,5.59,5.58,5.58,98000.0,3.7555,3.7555,3.7488,3.7488,98000.0
2009-12-16 13:00:00,5.58,5.59,5.58,5.59,50000.0,3.7488,3.7555,3.7488,3.7555,50000.0
2009-12-16 13:05:00,5.58,5.59,5.58,5.59,37600.0,3.7488,3.7555,3.7488,3.7555,37600.0
2009-12-16 13:10:00,5.59,5.59,5.58,5.58,27200.0,3.7555,3.7555,3.7488,3.7488,27200.0
2009-12-16 13:15:00,5.59,5.59,5.58,5.59,37600.0,3.7555,3.7555,3.7488,3.7555,37600.0
2009-12-16 13:20:00,5.59,5.59,5.58,5.59,65200.0,3.7555,3.7555,3.7488,3.7555,65200.0
2009-12-16 13:25:00,5.58,5.59,5.58,5.59,54400.0,3.7488,3.7555,3.7488,3.7555,54400.0
2009-12-16 13:30:00,5.59,5.59,5.59,5.59,25200.0,3.7555,3.7555,3.7555,3.7555,25200.0
2009-12-16 13:35:00,5.59,5.6,5.59,5.6,158000.0,3.7555,3.7622,3.7555,3.7622,158000.0
2009-12-16 13:40:00,5.6,5.6,5.6,5.6,136000.0,3.7622,3.7622,3.7622,3.7622,136000.0
2009-12-16 13:45:00,5.6,5.61,5.6,5.61,134800.0,3.7622,3.7689,3.7622,3.7689,134800.0
2009-12-16 13:50:00,5.61,5.62,5.61,5.62,362800.0,3.7689,3.7756,3.7689,3.7756,362800.0
2009-12-16 13:55:00,5.62,5.62,5.61,5.61,151600.0,3.7756,3.7756,3.7689,3.7689,151600.0
2009-12-16 14:00:00,5.61,5.62,5.61,5.62,140400.0,3.7689,3.7756,3.7689,3.7756,140400.0
2009-12-16 14:05:00,5.62,5.62,5.61,5.61,173200.0,3.7756,3.7756,3.7689,3.7689,173200.0
2009-12-16 14:10:00,5.61,5.62,5.61,5.61,105600.0,3.7689,3.7756,3.7689,3.7689,105600.0
2009-12-16 14:15:00,5.61,5.63,5.61,5.63,440000.0,3.7689,3.7824,3.7689,3.7824,440000.0
2009-12-16 14:20:00,5.63,5.63,5.61,5.62,327600.0,3.7824,3.7824,3.7689,3.7756,327600.0
2009-12-16 14:25:00,5.62,5.62,5.61,5.62,150000.0,3.7756,3.7756,3.7689,3.7756,150000.0
2009-12-16 14:30:00,5.62,5.62,5.62,5.62,111200.0,3.7756,3.7756,3.7756,3.7756,111200.0
2009-12-16 14:35:00,5.62,5.63,5.62,5.63,194800.0,3.7756,3.7824,3.7756,3.7824,194800.0
2009-12-16 14:40:00,5.63,5.63,5.63,5.63,150000.0,3.7824,3.7824,3.7824,3.7824,150000.0
2009-12-16 14:45:00,5.63,5.63,5.62,5.63,242800.0,3.7824,3.7824,3.7756,3.7824,242800.0
2009-12-16 14:50:00,5.63,5.63,5.61,5.62,328400.0,3.7824,3.7824,3.7689,3.7756,328400.0
2009-12-16 14:55:00,5.62,5.63,5.62,5.62,207200.0,3.7756,3.7824,3.7756,3.7756,207200.0
2009-12-16 15:00:00,5.62,5.62,5.62,5.62,184800.0,3.7756,3.7756,3.7756,3.7756,184800.0
2009-12-16 15:05:00,5.62,5.63,5.62,5.63,364400.0,3.7756,3.7824,3.7756,3.7824,364400.0
2009-12-16 15:10:00,5.63,5.63,5.62,5.63,243200.0,3.7824,3.7824,3.7756,3.7824,243200.0
2009-12-16 15:15:00,5.63,5.63,5.63,5.63,296800.0,3.7824,3.7824,3.7824,3.7824,296800.0
2009-12-16 15:20:00,5.63,5.63,5.62,5.63,306800.0,3.7824,3.7824,3.7756,3.7824,306800.0
2009-12-16 15:25:00,5.63,5.63,5.62,5.63,442400.0,3.7824,3.7824,3.7756,3.7824,442400.0
2009-12-16 15:30:00,5.63,5.63,5.62,5.62,400000.0,3.7824,3.7824,3.7756,3.7756,400000.0
2009-12-16 15:35:00,5.62,5.62,5.62,5.62,201600.0,3.7756,3.7756,3.7756,3.7756,201600.0
2009-12-16 15:40:00,5.62,5.62,5.62,5.62,310000.0,3.7756,3.7756,3.7756,3.7756,310000.0
2009-12-16 15:45:00,5.62,5.62,5.62,5.62,452000.0,3.7756,3.7756,3.7756,3.7756,452000.0
2009-12-16 15:50:00,5.62,5.62,5.61,5.62,464400.0,3.7756,3.7756,3.7689,3.7756,464400.0
2009-12-16 15:55:00,5.61,5.62,5.61,5.62,432800.0,3.7689,3.7756,3.7689,3.7756,432800.0
2009-12-17 09:30:00,5.6,5.61,5.53,5.54,271200.0,3.7622,3.7689,3.7152,3.7219,271200.0
2009-12-17 09:35:00,5.54,5.58,5.54,5.58,222400.0,3.7219,3.7488,3.7219,3.7488,222400.0
2009-12-17 09:40:00,5.58,5.58,5.56,5.57,202000.0,3.7488,3.7488,3.7353,3.7421,202000.0
2009-12-17 09:45:00,5.57,5.57,5.56,5.56,222400.0,3.7421,3.7421,3.7353,3.7353,222400.0
2009-12-17 09:50:00,5.56,5.56,5.55,5.56,177200.0,3.7353,3.7353,3.7286,3.7353,177200.0
2009-12-17 09:55:00,5.56,5.56,5.54,5.55,133200.0,3.7353,3.7353,3.7219,3.7286,133200.0
2009-12-17 10:00:00,5.55,5.57,5.54,5.54,215600.0,3.7286,3.7421,3.7219,3.7219,215600.0
2009-12-17 10:05:00,5.54,5.57,5.54,5.56,178000.0,3.7219,3.7421,3.7219,3.7353,178000.0
2009-12-17 10:10:00,5.56,5.59,5.56,5.59,137600.0,3.7353,3.7555,3.7353,3.7555,137600.0
2009-12-17 10:15:00,5.59,5.59,5.59,5.59,89600.0,3.7555,3.7555,3.7555,3.7555,89600.0
2009-12-17 10:20:00,5.59,5.59,5.59,5.59,73200.0,3.7555,3.7555,3.7555,3.7555,73200.0
2009-12-17 10:25:00,5.6,5.6,5.59,5.6,196400.0,3.7622,3.7622,3.7555,3.7622,196400.0
2009-12-17 10:30:00,5.6,5.6,5.59,5.59,117200.0,3.7622,3.7622,3.7555,3.7555,117200.0
2009-12-17 10:35:00,5.59,5.6,5.59,5.59,93600.0,3.7555,3.7622,3.7555,3.7555,93600.0
2009-12-17 10:40:00,5.59,5.59,5.59,5.59,94400.0,3.7555,3.7555,3.7555,3.7555,94400.0
2009-12-17 10:45:00,5.59,5.6,5.59,5.6,102000.0,3.7555,3.7622,3.7555,3.7622,102000.0
2009-12-17 10:50:00,5.6,5.6,5.59,5.6,139200.0,3.7622,3.7622,3.7555,3.7622,139200.0
2009-12-17 10:55:00,5.6,5.61,5.6,5.6,260000.0,3.7622,3.7689,3.7622,3.7622,260000.0
2009-12-17 11:00:00,5.6,5.62,5.6,5.62,205600.0,3.7622,3.7756,3.7622,3.7756,205600.0
2009-12-17 11:05:00,5.62,5.63,5.62,5.63,192000.0,3.7756,3.7824,3.7756,3.7824,192000.0
2009-12-17 11:10:00,5.63,5.64,5.63,5.63,122800.0,3.7824,3.7891,3.7824,3.7824,122800.0
2009-12-17 11:15:00,5.63,5.64,5.63,5.64,122400.0,3.7824,3.7891,3.7824,3.7891,122400.0
2009-12-17 11:20:00,5.64,5.65,5.64,5.65,153600.0,3.7891,3.7958,3.7891,3.7958,153600.0
2009-12-17 11:25:00,5.65,5.66,5.65,5.65,276000.0,3.7958,3.8025,3.7958,3.7958,276000.0
2009-12-17 11:30:00,5.65,5.65,5.64,5.65,144800.0,3.7958,3.7958,3.7891,3.7958,144800.0
2009-12-17 11:35:00,5.65,5.66,5.65,5.66,151600.0,3.7958,3.8025,3.7958,3.8025,151600.0
2009-12-17 11:40:00,5.66,5.66,5.65,5.65,127200.0,3.8025,3.8025,3.7958,3.7958,127200.0
2009-12-17 11:45:00,5.65,5.65,5.64,5.64,212800.0,3.7958,3.7958,3.7891,3.7891,212800.0
2009-12-17 11:50:00,5.64,5.64,5.63,5.63,239600.0,3.7891,3.7891,3.7824,3.7824,239600.0
2009-12-17 11:55:00,5.63,5.64,5.63,5.64,124400.0,3.7824,3.7891,3.7824,3.7891,124400.0
2009-12-17 12:00:00,5.63,5.64,5.63,5.63,79200.0,3.7824,3.7891,3.7824,3.7824,79200.0
2009-12-17 12:05:00,5.63,5.64,5.63,5.64,152400.0,3.7824,3.7891,3.7824,3.7891,152400.0
2009-12-17 12:10:00,5.64,5.65,5.64,5.64,176400.0,3.7891,3.7958,3.7891,3.7891,176400.0
2009-12-17 12:15:00,5.64,5.66,5.64,5.65,160400.0,3.7891,3.8025,3.7891,3.7958,160400.0
2009-12-17 12:20:00,5.65,5.66,5.65,5.65,125600.0,3.7958,3.8025,3.7958,3.7958,125600.0
2009-12-17 12:25:00,5.65,5.65,5.64,5.64,138000.0,3.7958,3.7958,3.7891,3.7891,138000.0
2009-12-17 12:30:00,5.64,5.64,5.64,5.64,139600.0,3.7891,3.7891,3.7891,3.7891,139600.0
2009-12-17 12:35:00,5.64,5.64,5.64,5.64,282000.0,3.7891,3.7891,3.7891,3.7891,282000.0
2009-12-17 12:40:00,5.65,5.65,5.63,5.63,137200.0,3.7958,3.7958,3.7824,3.7824,137200.0
2009-12-17 12:45:00,5.63,5.63,5.61,5.61,322000.0,3.7824,3.7824,3.7689,3.7689,322000.0
2009-12-17 12:50:00,5.61,5.64,5.61,5.64,274800.0,3.7689,3.7891,3.7689,3.7891,274800.0
2009-12-17 12:55:00,5.64,5.64,5.63,5.63,120000.0,3.7891,3.7891,3.7824,3.7824,120000.0
2009-12-17 13:00:00,5.63,5.63,5.63,5.63,122400.0,3.7824,3.7824,3.7824,3.7824,122400.0
2009-12-17 13:05:00,5.63,5.64,5.63,5.64,84800.0,3.7824,3.7891,3.7824,3.7891,84800.0
2009-12-17 13:10:00,5.63,5.64,5.63,5.63,108800.0,3.7824,3.7891,3.7824,3.7824,108800.0
2009-12-17 13:15:00,5.64,5.64,5.63,5.64,100000.0,3.7891,3.7891,3.7824,3.7891,100000.0
2009-12-17 13:20:00,5.64,5.64,5.63,5.63,54000.0,3.7891,3.7891,3.7824,3.7824,54000.0
2009-12-17 13:25:00,5.64,5.64,5.63,5.64,72800.0,3.7891,3.7891,3.7824,3.7891,72800.0
2009-12-17 13:30:00,5.63,5.64,5.63,5.64,214400.0,3.7824,3.7891,3.7824,3.7891,214400.0
2009-12-17 13:35:00,5.64,5.64,5.64,5.64,48000.0,3.7891,3.7891,3.7891,3.7891,48000.0
2009-12-17 13:40:00,5.64,5.64,5.64,5.64,84400.0,3.7891,3.7891,3.7891,3.7891,84400.0
2009-12-17 13:45:00,5.64,5.64,5.64,5.64,210000.0,3.7891,3.7891,3.7891,3.7891,210000.0
2009-12-17 13:50:00,5.64,5.65,5.64,5.65,198800.0,3.7891,3.7958,3.7891,3.7958,198800.0
2009-12-17 13:55:00,5.65,5.65,5.64,5.64,157200.0,3.7958,3.7958,3.7891,3.7891,157200.0
2009-12-17 14:00:00,5.64,5.65,5.64,5.65,200400.0,3.7891,3.7958,3.7891,3.7958,200400.0
2009-12-17 14:05:00,5.64,5.65,5.64,5.64,125600.0,3.7891,3.7958,3.7891,3.7891,125600.0
2009-12-17 14:10:00,5.64,5.64,5.64,5.64,93200.0,3.7891,3.7891,3.7891,3.7891,93200.0
2009-12-17 14:15:00,5.64,5.64,5.63,5.64,212400.0,3.7891,3.7891,3.7824,3.7891,212400.0
2009-12-17 14:20:00,5.63,5.64,5.63,5.63,88000.0,3.7824,3.7891,3.7824,3.7824,88000.0
2009-12-17 14:25:00,5.63,5.63,5.63,5.63,50400.0,3.7824,3.7824,3.7824,3.7824,50400.0
2009-12-17 14:30:00,5.63,5.63,5.63,5.63,59200.0,3.7824,3.7824,3.7824,3.7824,59200.0
2009-12-17 14:35:00,5.63,5.65,5.63,5.65,159600.0,3.7824,3.7958,3.7824,3.7958,159600.0
2009-12-17 14:40:00,5.65,5.65,5.65,5.65,64400.0,3.7958,3.7958,3.7958,3.7958,64400.0
2009-12-17 14:45:00,5.65,5.65,5.64,5.64,190800.0,3.7958,3.7958,3.7891,3.7891,190800.0
2009-12-17 14:50:00,5.64,5.65,5.64,5.65,227600.0,3.7891,3.7958,3.7891,3.7958,227600.0
2009-12-17 14:55:00,5.65,5.66,5.65,5.65,142800.0,3.7958,3.8025,3.7958,3.7958,142800.0
2009-12-17 15:00:00,5.65,5.65,5.64,5.65,240400.0,3.7958,3.7958,3.7891,3.7958,240400.0
2009-12-17 15:05:00,5.65,5.65,5.64,5.64,204800.0,3.7958,3.7958,3.7891,3.7891,204800.0
2009-12-17 15:10:00,5.64,5.65,5.64,5.64,321200.0,3.7891,3.7958,3.7891,3.7891,321200.0
2009-12-17 15:15:00,5.64,5.65,5.64,5.65,190000.0,3.7891,3.7958,3.7891,3.7958,190000.0
2009-12-17 15:20:00,5.65,5.66,5.65,5.65,243200.0,3.7958,3.8025,3.7958,3.7958,243200.0
2009-12-17 15:25:00,5.65,5.66,5.65,5.66,330000.0,3.7958,3.8025,3.7958,3.8025,330000.0
2009-12-17 15:30:00,5.66,5.66,5.65,5.66,277200.0,3.8025,3.8025,3.7958,3.8025,277200.0
2009-12-17 15:35:00,5.66,5.66,5.65,5.66,339600.0,3.8025,3.8025,3.7958,3.8025,339600.0
2009-12-17 15:40:00,5.66,5.66,5.66,5.66,423200.0,3.8025,3.8025,3.8025,3.8025,423200.0
2009-12-17 15:45:00,5.66,5.67,5.65,5.67,527200.0,3.8025,3.8092,3.7958,3.8092,527200.0
2009-12-17 15:50:00,5.66,5.67,5.65,5.65,432400.0,3.8025,3.8092,3.7958,3.7958,432400.0
2009-12-17 15:55:00,5.66,5.66,5.65,5.66,1305200.0,3.8025,3.8025,3.7958,3.8025,1305200.0
2009-12-18 09:30:00,5.66,5.68,5.65,5.66,1155200.0,3.8025,3.816,3.7958,3.8025,1155200.0
2009-12-18 09:35:00,5.66,5.66,5.65,5.66,132400.0,3.8025,3.8025,3.7958,3.8025,132400.0
2009-12-18 09:40:00,5.66,5.67,5.65,5.67,141200.0,3.8025,3.8092,3.7958,3.8092,141200.0
2009-12-18 09:45:00,5.67,5.69,5.66,5.68,164400.0,3.8092,3.8227,3.8025,3.816,164400.0
2009-12-18 09:50:00,5.68,5.69,5.67,5.67,159600.0,3.816,3.8227,3.8092,3.8092,159600.0
2009-12-18 09:55:00,5.67,5.67,5.66,5.66,102800.0,3.8092,3.8092,3.8025,3.8025,102800.0
2009-12-18 10:00:00,5.66,5.67,5.64,5.65,178800.0,3.8025,3.8092,3.7891,3.7958,178800.0
2009-12-18 10:05:00,5.65,5.66,5.65,5.66,149600.0,3.7958,3.8025,3.7958,3.8025,149600.0
2009-12-18 10:10:00,5.66,5.67,5.66,5.66,146400.0,3.8025,3.8092,3.8025,3.8025,146400.0
2009-12-18 10:15:00,5.66,5.67,5.65,5.66,224000.0,3.8025,3.8092,3.7958,3.8025,224000.0
2009-12-18 10:20:00,5.66,5.66,5.65,5.65,150800.0,3.8025,3.8025,3.7958,3.7958,150800.0
2009-12-18 10:25:00,5.65,5.66,5.65,5.65,173600.0,3.7958,3.8025,3.7958,3.7958,173600.0
2009-12-18 10:30:00,5.66,5.66,5.65,5.65,254800.0,3.8025,3.8025,3.7958,3.7958,254800.0
2009-12-18 10:35:00,5.65,5.65,5.64,5.65,181200.0,3.7958,3.7958,3.7891,3.7958,181200.0
2009-12-18 10:40:00,5.65,5.65,5.63,5.63,178800.0,3.7958,3.7958,3.7824,3.7824,178800.0
2009-12-18 10:45:00,5.63,5.63,5.62,5.62,286400.0,3.7824,3.7824,3.7756,3.7756,286400.0
2009-12-18 10:50:00,5.62,5.63,5.6,5.6,185600.0,3.7756,3.7824,3.7622,3.7622,185600.0
2009-12-18 10:55:00,5.6,5.61,5.6,5.61,134400.0,3.7622,3.7689,3.7622,3.7689,134400.0
2009-12-18 11:00:00,5.61,5.61,5.59,5.59,79600.0,3.7689,3.7689,3.7555,3.7555,79600.0
2009-12-18 11:05:00,5.59,5.6,5.58,5.58,141600.0,3.7555,3.7622,3.7488,3.7488,141600.0
2009-12-18 11:10:00,5.58,5.59,5.57,5.59,159600.0,3.7488,3.7555,3.7421,3.7555,159600.0
2009-12-18 11:15:00,5.59,5.59,5.59,5.59,217200.0,3.7555,3.7555,3.7555,3.7555,217200.0
2009-12-18 11:20:00,5.59,5.59,5.59,5.59,97600.0,3.7555,3.7555,3.7555,3.7555,97600.0
2009-12-18 11:25:00,5.59,5.61,5.59,5.61,265200.0,3.7555,3.7689,3.7555,3.7689,265200.0
2009-12-18 11:30:00,5.61,5.62,5.61,5.62,153200.0,3.7689,3.7756,3.7689,3.7756,153200.0
2009-12-18 11:35:00,5.62,5.62,5.61,5.62,148000.0,3.7756,3.7756,3.7689,3.7756,148000.0
2009-12-18 11:40:00,5.62,5.62,5.61,5.61,116400.0,3.7756,3.7756,3.7689,3.7689,116400.0
2009-12-18 11:45:00,5.61,5.62,5.61,5.61,83600.0,3.7689,3.7756,3.7689,3.7689,83600.0
2009-12-18 11:50:00,5.61,5.62,5.61,5.62,182400.0,3.7689,3.7756,3.7689,3.7756,182400.0
2009-12-18 11:55:00,5.62,5.62,5.61,5.62,68400.0,3.7756,3.7756,3.7689,3.7756,68400.0
2009-12-18 12:00:00,5.62,5.62,5.62,5.62,71600.0,3.7756,3.7756,3.7756,3.7756,71600.0
2009-12-18 12:05:00,5.62,5.62,5.62,5.62,120800.0,3.7756,3.7756,3.7756,3.7756,120800.0
2009-12-18 12:10:00,5.62,5.62,5.62,5.62,48000.0,3.7756,3.7756,3.7756,3.7756,48000.0
2009-12-18 12:15:00,5.62,5.63,5.62,5.63,144400.0,3.7756,3.7824,3.7756,3.7824,144400.0
2009-12-18 12:20:00,5.63,5.64,5.62,5.64,143600.0,3.7824,3.7891,3.7756,3.7891,143600.0
2009-12-18 12:25:00,5.64,5.65,5.64,5.65,136000.0,3.7891,3.7958,3.7891,3.7958,136000.0
2009-12-18 12:30:00,5.65,5.65,5.64,5.65,115600.0,3.7958,3.7958,3.7891,3.7958,115600.0
2009-12-18 12:35:00,5.65,5.65,5.65,5.65,53200.0,3.7958,3.7958,3.7958,3.7958,53200.0
2009-12-18 12:40:00,5.65,5.65,5.64,5.64,81600.0,3.7958,3.7958,3.7891,3.7891,81600.0
2009-12-18 12:45:00,5.64,5.64,5.62,5.62,236400.0,3.7891,3.7891,3.7756,3.7756,236400.0
2009-12-18 12:50:00,5.63,5.64,5.63,5.64,129600.0,3.7824,3.7891,3.7824,3.7891,129600.0
2009-12-18 12:55:00,5.64,5.64,5.64,5.64,43200.0,3.7891,3.7891,3.7891,3.7891,43200.0
2009-12-18 13:00:00,5.64,5.64,5.63,5.63,112800.0,3.7891,3.7891,3.7824,3.7824,112800.0
2009-12-18 13:05:00,5.63,5.64,5.63,5.64,32800.0,3.7824,3.7891,3.7824,3.7891,32800.0
2009-12-18 13:10:00,5.64,5.64,5.64,5.64,80000.0,3.7891,3.7891,3.7891,3.7891,80000.0
2009-12-18 13:15:00,5.64,5.64,5.63,5.64,104400.0,3.7891,3.7891,3.7824,3.7891,104400.0
2009-12-18 13:20:00,5.64,5.65,5.64,5.65,157200.0,3.7891,3.7958,3.7891,3.7958,157200.0
2009-12-18 13:25:00,5.65,5.66,5.64,5.65,195600.0,3.7958,3.8025,3.7891,3.7958,195600.0
2009-12-18 13:30:00,5.65,5.65,5.64,5.64,50800.0,3.7958,3.7958,3.7891,3.7891,50800.0
2009-12-18 13:35:00,5.64,5.64,5.64,5.64,56400.0,3.7891,3.7891,3.7891,3.7891,56400.0
2009-12-18 13:40:00,5.64,5.65,5.64,5.65,125200.0,3.7891,3.7958,3.7891,3.7958,125200.0
2009-12-18 13:45:00,5.65,5.66,5.65,5.65,132400.0,3.7958,3.8025,3.7958,3.7958,132400.0
2009-12-18 13:50:00,5.65,5.66,5.65,5.65,99600.0,3.7958,3.8025,3.7958,3.7958,99600.0
2009-12-18 13:55:00,5.65,5.66,5.65,5.65,50000.0,3.7958,3.8025,3.7958,3.7958,50000.0
2009-12-18 14:00:00,5.65,5.66,5.65,5.66,140800.0,3.7958,3.8025,3.7958,3.8025,140800.0
2009-12-18 14:05:00,5.66,5.67,5.66,5.67,77600.0,3.8025,3.8092,3.8025,3.8092,77600.0
2009-12-18 14:10:00,5.66,5.67,5.65,5.65,261200.0,3.8025,3.8092,3.7958,3.7958,261200.0
2009-12-18 14:15:00,5.65,5.66,5.65,5.65,57600.0,3.7958,3.8025,3.7958,3.7958,57600.0
2009-12-18 14:20:00,5.66,5.67,5.65,5.67,178400.0,3.8025,3.8092,3.7958,3.8092,178400.0
2009-12-18 14:25:00,5.67,5.67,5.66,5.66,280400.0,3.8092,3.8092,3.8025,3.8025,280400.0
2009-12-18 14:30:00,5.66,5.67,5.66,5.66,142400.0,3.8025,3.8092,3.8025,3.8025,142400.0
2009-12-18 14:35:00,5.67,5.67,5.67,5.67,81200.0,3.8092,3.8092,3.8092,3.8092,81200.0
2009-12-18 14:40:00,5.67,5.67,5.67,5.67,64000.0,3.8092,3.8092,3.8092,3.8092,64000.0
2009-12-18 14:45:00,5.67,5.67,5.66,5.66,72000.0,3.8092,3.8092,3.8025,3.8025,72000.0
2009-12-18 14:50:00,5.67,5.67,5.66,5.66,61200.0,3.8092,3.8092,3.8025,3.8025,61200.0
2009-12-18 14:55:00,5.66,5.66,5.66,5.66,47200.0,3.8025,3.8025,3.8025,3.8025,47200.0
2009-12-18 15:00:00,5.66,5.66,5.65,5.65,196400.0,3.8025,3.8025,3.7958,3.7958,196400.0
2009-12-18 15:05:00,5.66,5.66,5.65,5.65,130400.0,3.8025,3.8025,3.7958,3.7958,130400.0
2009-12-18 15:10:00,5.65,5.65,5.64,5.64,111600.0,3.7958,3.7958,3.7891,3.7891,111600.0
2009-12-18 15:15:00,5.64,5.64,5.62,5.62,376800.0,3.7891,3.7891,3.7756,3.7756,376800.0
2009-12-18 15:20:00,5.63,5.63,5.62,5.62,165600.0,3.7824,3.7824,3.7756,3.7756,165600.0
2009-12-18 15:25:00,5.62,5.63,5.62,5.63,80800.0,3.7756,3.7824,3.7756,3.7824,80800.0
2009-12-18 15:30:00,5.62,5.63,5.62,5.62,214000.0,3.7756,3.7824,3.7756,3.7756,214000.0
2009-12-18 15:35:00,5.62,5.63,5.62,5.62,255600.0,3.7756,3.7824,3.7756,3.7756,255600.0
2009-12-18 15:40:00,5.62,5.63,5.62,5.62,610800.0,3.7756,3.7824,3.7756,3.7756,610800.0
2009-12-18 15:45:00,5.62,5.62,5.62,5.62,361200.0,3.7756,3.7756,3.7756,3.7756,361200.0
2009-12-18 15:50:00,5.62,5.62,5.62,5.62,782000.0,3.7756,3.7756,3.7756,3.7756,782000.0
2009-12-18 15:55:00,5.62,5.62,5.62,5.62,1206800.0,3.7756,3.7756,3.7756,3.7756,1206800.0
2009-12-21 09:30:00,5.62,5.62,5.61,5.62,176800.0,3.7756,3.7756,3.7689,3.7756,176800.0
2009-12-21 09:35:00,5.62,5.65,5.62,5.65,193600.0,3.7756,3.7958,3.7756,3.7958,193600.0
2009-12-21 09:40:00,5.64,5.65,5.62,5.63,189600.0,3.7891,3.7958,3.7756,3.7824,189600.0
2009-12-21 09:45:00,5.63,5.64,5.61,5.61,177200.0,3.7824,3.7891,3.7689,3.7689,177200.0
2009-12-21 09:50:00,5.61,5.62,5.61,5.62,80400.0,3.7689,3.7756,3.7689,3.7756,80400.0
2009-12-21 09:55:00,5.62,5.62,5.61,5.62,171600.0,3.7756,3.7756,3.7689,3.7756,171600.0
2009-12-21 10:00:00,5.62,5.64,5.61,5.64,178000.0,3.7756,3.7891,3.7689,3.7891,178000.0
2009-12-21 10:05:00,5.65,5.65,5.64,5.64,96800.0,3.7958,3.7958,3.7891,3.7891,96800.0
2009-12-21 10:10:00,5.64,5.64,5.63,5.64,173200.0,3.7891,3.7891,3.7824,3.7891,173200.0
2009-12-21 10:15:00,5.64,5.65,5.64,5.64,100400.0,3.7891,3.7958,3.7891,3.7891,100400.0
2009-12-21 10:20:00,5.64,5.66,5.64,5.66,135600.0,3.7891,3.8025,3.7891,3.8025,135600.0
2009-12-21 10:25:00,5.66,5.66,5.64,5.64,102400.0,3.8025,3.8025,3.7891,3.7891,102400.0
2009-12-21 10:30:00,5.64,5.64,5.63,5.64,142400.0,3.7891,3.7891,3.7824,3.7891,142400.0
2009-12-21 10:35:00,5.64,5.64,5.64,5.64,114800.0,3.7891,3.7891,3.7891,3.7891,114800.0
2009-12-21 10:40:00,5.64,5.65,5.64,5.64,164400.0,3.7891,3.7958,3.7891,3.7891,164400.0
2009-12-21 10:45:00,5.65,5.65,5.63,5.64,94400.0,3.7958,3.7958,3.7824,3.7891,94400.0
2009-12-21 10:50:00,5.64,5.65,5.64,5.64,71600.0,3.7891,3.7958,3.7891,3.7891,71600.0
2009-12-21 10:55:00,5.64,5.64,5.64,5.64,45600.0,3.7891,3.7891,3.7891,3.7891,45600.0
2009-12-21 11:00:00,5.64,5.64,5.64,5.64,116000.0,3.7891,3.7891,3.7891,3.7891,116000.0
2009-12-21 11:05:00,5.64,5.65,5.64,5.65,80000.0,3.7891,3.7958,3.7891,3.7958,80000.0
2009-12-21 11:10:00,5.65,5.65,5.65,5.65,50400.0,3.7958,3.7958,3.7958,3.7958,50400.0
2009-12-21 11:15:00,5.65,5.66,5.65,5.65,69200.0,3.7958,3.8025,3.7958,3.7958,69200.0
2009-12-21 11:20:00,5.66,5.66,5.65,5.66,96400.0,3.8025,3.8025,3.7958,3.8025,96400.0
2009-12-21 11:25:00,5.66,5.66,5.66,5.66,59200.0,3.8025,3.8025,3.8025,3.8025,59200.0
2009-12-21 11:30:00,5.66,5.67,5.66,5.66,128800.0,3.8025,3.8092,3.8025,3.8025,128800.0
2009-12-21 11:35:00,5.67,5.67,5.66,5.67,65600.0,3.8092,3.8092,3.8025,3.8092,65600.0
2009-12-21 11:40:00,5.67,5.67,5.67,5.67,56400.0,3.8092,3.8092,3.8092,3.8092,56400.0
2009-12-21 11:45:00,5.67,5.67,5.67,5.67,78000.0,3.8092,3.8092,3.8092,3.8092,78000.0
2009-12-21 11:50:00,5.67,5.68,5.67,5.68,72800.0,3.8092,3.816,3.8092,3.816,72800.0
2009-12-21 11:55:00,5.67,5.67,5.66,5.66,96800.0,3.8092,3.8092,3.8025,3.8025,96800.0
2009-12-21 12:00:00,5.66,5.67,5.66,5.67,92800.0,3.8025,3.8092,3.8025,3.8092,92800.0
2009-12-21 12:05:00,5.67,5.67,5.66,5.66,214400.0,3.8092,3.8092,3.8025,3.8025,214400.0
2009-12-21 12:10:00,5.66,5.66,5.65,5.65,105200.0,3.8025,3.8025,3.7958,3.7958,105200.0
2009-12-21 12:15:00,5.65,5.66,5.65,5.66,74800.0,3.7958,3.8025,3.7958,3.8025,74800.0
2009-12-21 12:20:00,5.66,5.67,5.66,5.66,58400.0,3.8025,3.8092,3.8025,3.8025,58400.0
2009-12-21 12:25:00,5.66,5.67,5.66,5.66,172400.0,3.8025,3.8092,3.8025,3.8025,172400.0
2009-12-21 12:30:00,5.66,5.66,5.66,5.66,66000.0,3.8025,3.8025,3.8025,3.8025,66000.0
2009-12-21 12:35:00,5.66,5.67,5.66,5.66,88400.0,3.8025,3.8092,3.8025,3.8025,88400.0
2009-12-21 12:40:00,5.66,5.67,5.66,5.67,65200.0,3.8025,3.8092,3.8025,3.8092,65200.0
2009-12-21 12:45:00,5.67,5.67,5.65,5.65,160000.0,3.8092,3.8092,3.7958,3.7958,160000.0
2009-12-21 12:50:00,5.66,5.66,5.65,5.66,55200.0,3.8025,3.8025,3.7958,3.8025,55200.0
2009-12-21 12:55:00,5.66,5.67,5.66,5.67,47600.0,3.8025,3.8092,3.8025,3.8092,47600.0
2009-12-21 13:00:00,5.67,5.67,5.66,5.67,67600.0,3.8092,3.8092,3.8025,3.8092,67600.0
2009-12-21 13:05:00,5.66,5.67,5.66,5.67,58800.0,3.8025,3.8092,3.8025,3.8092,58800.0
2009-12-21 13:10:00,5.67,5.68,5.66,5.68,121200.0,3.8092,3.816,3.8025,3.816,121200.0
2009-12-21 13:15:00,5.68,5.68,5.67,5.67,54000.0,3.816,3.816,3.8092,3.8092,54000.0
2009-12-21 13:20:00,5.67,5.68,5.67,5.67,65600.0,3.8092,3.816,3.8092,3.8092,65600.0
2009-12-21 13:25:00,5.67,5.67,5.67,5.67,74000.0,3.8092,3.8092,3.8092,3.8092,74000.0
2009-12-21 13:30:00,5.67,5.67,5.67,5.67,87600.0,3.8092,3.8092,3.8092,3.8092,87600.0
2009-12-21 13:35:00,5.67,5.68,5.67,5.68,152000.0,3.8092,3.816,3.8092,3.816,152000.0
2009-12-21 13:40:00,5.68,5.68,5.68,5.68,117600.0,3.816,3.816,3.816,3.816,117600.0
2009-12-21 13:45:00,5.68,5.68,5.68,5.68,48800.0,3.816,3.816,3.816,3.816,48800.0
2009-12-21 13:50:00,5.68,5.68,5.68,5.68,54400.0,3.816,3.816,3.816,3.816,54400.0
2009-12-21 13:55:00,5.68,5.68,5.68,5.68,55200.0,3.816,3.816,3.816,3.816,55200.0
2009-12-21 14:00:00,5.68,5.68,5.68,5.68,61200.0,3.816,3.816,3.816,3.816,61200.0
2009-12-21 14:05:00,5.68,5.68,5.67,5.68,40800.0,3.816,3.816,3.8092,3.816,40800.0
2009-12-21 14:10:00,5.67,5.68,5.67,5.68,73200.0,3.8092,3.816,3.8092,3.816,73200.0
2009-12-21 14:15:00,5.68,5.68,5.68,5.68,52800.0,3.816,3.816,3.816,3.816,52800.0
2009-12-21 14:20:00,5.68,5.68,5.67,5.68,100800.0,3.816,3.816,3.8092,3.816,100800.0
2009-12-21 14:25:00,5.68,5.68,5.67,5.68,65600.0,3.816,3.816,3.8092,3.816,65600.0
2009-12-21 14:30:00,5.68,5.68,5.67,5.67,70800.0,3.816,3.816,3.8092,3.8092,70800.0
2009-12-21 14:35:00,5.67,5.67,5.67,5.67,112400.0,3.8092,3.8092,3.8092,3.8092,112400.0
2009-12-21 14:40:00,5.67,5.67,5.66,5.67,96800.0,3.8092,3.8092,3.8025,3.8092,96800.0
2009-12-21 14:45:00,5.67,5.67,5.66,5.66,104400.0,3.8092,3.8092,3.8025,3.8025,104400.0
2009-12-21 14:50:00,5.67,5.67,5.66,5.66,72000.0,3.8092,3.8092,3.8025,3.8025,72000.0
2009-12-21 14:55:00,5.66,5.66,5.66,5.66,68400.0,3.8025,3.8025,3.8025,3.8025,68400.0
2009-12-21 15:00:00,5.66,5.66,5.66,5.66,136000.0,3.8025,3.8025,3.8025,3.8025,136000.0
2009-12-21 15:05:00,5.66,5.67,5.66,5.67,232000.0,3.8025,3.8092,3.8025,3.8092,232000.0
2009-12-21 15:10:00,5.67,5.67,5.66,5.66,143600.0,3.8092,3.8092,3.8025,3.8025,143600.0
2009-12-21 15:15:00,5.66,5.66,5.64,5.66,251600.0,3.8025,3.8025,3.7891,3.8025,251600.0
2009-12-21 15:20:00,5.66,5.66,5.65,5.66,94000.0,3.8025,3.8025,3.7958,3.8025,94000.0
2009-12-21 15:25:00,5.66,5.66,5.65,5.66,133200.0,3.8025,3.8025,3.7958,3.8025,133200.0
2009-12-21 15:30:00,5.66,5.66,5.65,5.66,122000.0,3.8025,3.8025,3.7958,3.8025,122000.0
2009-12-21 15:35:00,5.66,5.67,5.66,5.66,132400.0,3.8025,3.8092,3.8025,3.8025,132400.0
2009-12-21 15:40:00,5.66,5.67,5.65,5.66,438800.0,3.8025,3.8092,3.7958,3.8025,438800.0
2009-12-21 15:45:00,5.66,5.66,5.65,5.66,197600.0,3.8025,3.8025,3.7958,3.8025,197600.0
2009-12-21 15:50:00,5.66,5.66,5.66,5.66,149200.0,3.8025,3.8025,3.8025,3.8025,149200.0
2009-12-21 15:55:00,5.66,5.66,5.66,5.66,314800.0,3.8025,3.8025,3.8025,3.8025,314800.0
2009-12-22 09:30:00,5.67,5.67,5.58,5.59,346000.0,3.8092,3.8092,3.7488,3.7555,346000.0
2009-12-22 09:35:00,5.59,5.6,5.58,5.58,141600.0,3.7555,3.7622,3.7488,3.7488,141600.0
2009-12-22 09:40:00,5.58,5.61,5.58,5.61,213600.0,3.7488,3.7689,3.7488,3.7689,213600.0
2009-12-22 09:45:00,5.61,5.62,5.61,5.62,68800.0,3.7689,3.7756,3.7689,3.7756,68800.0
2009-12-22 09:50:00,5.62,5.64,5.62,5.64,97600.0,3.7756,3.7891,3.7756,3.7891,97600.0
2009-12-22 09:55:00,5.64,5.64,5.62,5.62,126800.0,3.7891,3.7891,3.7756,3.7756,126800.0
2009-12-22 10:00:00,5.63,5.65,5.63,5.63,400000.0,3.7824,3.7958,3.7824,3.7824,400000.0
2009-12-22 10:05:00,5.63,5.65,5.63,5.65,124800.0,3.7824,3.7958,3.7824,3.7958,124800.0
2009-12-22 10:10:00,5.65,5.65,5.64,5.65,100000.0,3.7958,3.7958,3.7891,3.7958,100000.0
2009-12-22 10:15:00,5.65,5.65,5.63,5.63,288400.0,3.7958,3.7958,3.7824,3.7824,288400.0
2009-12-22 10:20:00,5.63,5.64,5.63,5.63,163200.0,3.7824,3.7891,3.7824,3.7824,163200.0
2009-12-22 10:25:00,5.63,5.64,5.61,5.62,354400.0,3.7824,3.7891,3.7689,3.7756,354400.0
2009-12-22 10:30:00,5.62,5.62,5.61,5.62,141200.0,3.7756,3.7756,3.7689,3.7756,141200.0
2009-12-22 10:35:00,5.62,5.62,5.61,5.61,127600.0,3.7756,3.7756,3.7689,3.7689,127600.0
2009-12-22 10:40:00,5.61,5.62,5.6,5.6,67200.0,3.7689,3.7756,3.7622,3.7622,67200.0
2009-12-22 10:45:00,5.6,5.61,5.59,5.6,188000.0,3.7622,3.7689,3.7555,3.7622,188000.0
2009-12-22 10:50:00,5.6,5.61,5.6,5.6,369200.0,3.7622,3.7689,3.7622,3.7622,369200.0
2009-12-22 10:55:00,5.6,5.61,5.6,5.6,146800.0,3.7622,3.7689,3.7622,3.7622,146800.0
2009-12-22 11:00:00,5.6,5.6,5.6,5.6,105200.0,3.7622,3.7622,3.7622,3.7622,105200.0
2009-12-22 11:05:00,5.6,5.6,5.59,5.59,106400.0,3.7622,3.7622,3.7555,3.7555,106400.0
2009-12-22 11:10:00,5.59,5.59,5.58,5.59,46400.0,3.7555,3.7555,3.7488,3.7555,46400.0
2009-12-22 11:15:00,5.59,5.59,5.58,5.58,64400.0,3.7555,3.7555,3.7488,3.7488,64400.0
2009-12-22 11:20:00,5.58,5.59,5.58,5.58,90000.0,3.7488,3.7555,3.7488,3.7488,90000.0
2009-12-22 11:25:00,5.58,5.58,5.56,5.56,200000.0,3.7488,3.7488,3.7353,3.7353,200000.0
2009-12-22 11:30:00,5.56,5.58,5.55,5.57,168000.0,3.7353,3.7488,3.7286,3.7421,168000.0
2009-12-22 11:35:00,5.57,5.57,5.56,5.57,64400.0,3.7421,3.7421,3.7353,3.7421,64400.0
2009-12-22 11:40:00,5.57,5.57,5.56,5.56,96800.0,3.7421,3.7421,3.7353,3.7353,96800.0
2009-12-22 11:45:00,5.56,5.56,5.56,5.56,68800.0,3.7353,3.7353,3.7353,3.7353,68800.0
2009-12-22 11:50:00,5.56,5.56,5.55,5.55,121600.0,3.7353,3.7353,3.7286,3.7286,121600.0
2009-12-22 11:55:00,5.55,5.55,5.54,5.55,252400.0,3.7286,3.7286,3.7219,3.7286,252400.0
2009-12-22 12:00:00,5.55,5.56,5.55,5.56,84800.0,3.7286,3.7353,3.7286,3.7353,84800.0
2009-12-22 12:05:00,5.56,5.58,5.56,5.58,203200.0,3.7353,3.7488,3.7353,3.7488,203200.0
2009-12-22 12:10:00,5.58,5.59,5.58,5.59,126400.0,3.7488,3.7555,3.7488,3.7555,126400.0
2009-12-22 12:15:00,5.59,5.59,5.59,5.59,67600.0,3.7555,3.7555,3.7555,3.7555,67600.0
2009-12-22 12:20:00,5.59,5.6,5.59,5.59,73600.0,3.7555,3.7622,3.7555,3.7555,73600.0
2009-12-22 12:25:00,5.59,5.6,5.59,5.59,68000.0,3.7555,3.7622,3.7555,3.7555,68000.0
2009-12-22 12:30:00,5.59,5.59,5.59,5.59,49600.0,3.7555,3.7555,3.7555,3.7555,49600.0
2009-12-22 12:35:00,5.59,5.6,5.59,5.59,83600.0,3.7555,3.7622,3.7555,3.7555,83600.0
2009-12-22 12:40:00,5.6,5.6,5.59,5.59,32400.0,3.7622,3.7622,3.7555,3.7555,32400.0
2009-12-22 12:45:00,5.59,5.59,5.59,5.59,51200.0,3.7555,3.7555,3.7555,3.7555,51200.0
2009-12-22 12:50:00,5.59,5.59,5.58,5.58,56800.0,3.7555,3.7555,3.7488,3.7488,56800.0
2009-12-22 12:55:00,5.58,5.58,5.57,5.58,157600.0,3.7488,3.7488,3.7421,3.7488,157600.0
2009-12-22 13:00:00,5.57,5.58,5.57,5.58,23200.0,3.7421,3.7488,3.7421,3.7488,23200.0
2009-12-22 13:05:00,5.58,5.59,5.57,5.59,128000.0,3.7488,3.7555,3.7421,3.7555,128000.0
2009-12-22 13:10:00,5.59,5.59,5.58,5.58,73200.0,3.7555,3.7555,3.7488,3.7488,73200.0
2009-12-22 13:15:00,5.58,5.58,5.57,5.58,62000.0,3.7488,3.7488,3.7421,3.7488,62000.0
2009-12-22 13:20:00,5.57,5.58,5.57,5.57,165200.0,3.7421,3.7488,3.7421,3.7421,165200.0
2009-12-22 13:25:00,5.57,5.58,5.57,5.57,36800.0,3.7421,3.7488,3.7421,3.7421,36800.0
2009-12-22 13:30:00,5.57,5.58,5.57,5.57,79200.0,3.7421,3.7488,3.7421,3.7421,79200.0
2009-12-22 13:35:00,5.58,5.58,5.57,5.57,101200.0,3.7488,3.7488,3.7421,3.7421,101200.0
2009-12-22 13:40:00,5.57,5.57,5.57,5.57,49200.0,3.7421,3.7421,3.7421,3.7421,49200.0
2009-12-22 13:45:00,5.57,5.57,5.57,5.57,38400.0,3.7421,3.7421,3.7421,3.7421,38400.0
2009-12-22 13:50:00,5.57,5.58,5.57,5.58,68400.0,3.7421,3.7488,3.7421,3.7488,68400.0
2009-12-22 13:55:00,5.58,5.58,5.58,5.58,40000.0,3.7488,3.7488,3.7488,3.7488,40000.0
2009-12-22 14:00:00,5.58,5.58,5.57,5.57,134400.0,3.7488,3.7488,3.7421,3.7421,134400.0
2009-12-22 14:05:00,5.57,5.57,5.56,5.57,140400.0,3.7421,3.7421,3.7353,3.7421,140400.0
2009-12-22 14:10:00,5.57,5.57,5.56,5.56,165200.0,3.7421,3.7421,3.7353,3.7353,165200.0
2009-12-22 14:15:00,5.56,5.56,5.56,5.56,191600.0,3.7353,3.7353,3.7353,3.7353,191600.0
2009-12-22 14:20:00,5.56,5.56,5.55,5.55,154400.0,3.7353,3.7353,3.7286,3.7286,154400.0
2009-12-22 14:25:00,5.55,5.55,5.55,5.55,166400.0,3.7286,3.7286,3.7286,3.7286,166400.0
2009-12-22 14:30:00,5.55,5.55,5.54,5.55,143200.0,3.7286,3.7286,3.7219,3.7286,143200.0
2009-12-22 14:35:00,5.54,5.55,5.54,5.55,83600.0,3.7219,3.7286,3.7219,3.7286,83600.0
2009-12-22 14:40:00,5.55,5.56,5.55,5.55,121600.0,3.7286,3.7353,3.7286,3.7286,121600.0
2009-12-22 14:45:00,5.55,5.56,5.55,5.55,205600.0,3.7286,3.7353,3.7286,3.7286,205600.0
2009-12-22 14:50:00,5.55,5.56,5.55,5.55,257600.0,3.7286,3.7353,3.7286,3.7286,257600.0
2009-12-22 14:55:00,5.56,5.56,5.55,5.55,194400.0,3.7353,3.7353,3.7286,3.7286,194400.0
2009-12-22 15:00:00,5.55,5.55,5.55,5.55,107600.0,3.7286,3.7286,3.7286,3.7286,107600.0
2009-12-22 15:05:00,5.55,5.55,5.55,5.55,122000.0,3.7286,3.7286,3.7286,3.7286,122000.0
2009-12-22 15:10:00,5.55,5.55,5.55,5.55,94800.0,3.7286,3.7286,3.7286,3.7286,94800.0
2009-12-22 15:15:00,5.55,5.55,5.55,5.55,170800.0,3.7286,3.7286,3.7286,3.7286,170800.0
2009-12-22 15:20:00,5.55,5.55,5.55,5.55,118800.0,3.7286,3.7286,3.7286,3.7286,118800.0
2009-12-22 15:25:00,5.55,5.55,5.55,5.55,325200.0,3.7286,3.7286,3.7286,3.7286,325200.0
2009-12-22 15:30:00,5.55,5.55,5.54,5.55,281600.0,3.7286,3.7286,3.7219,3.7286,281600.0
2009-12-22 15:35:00,5.55,5.56,5.54,5.55,455200.0,3.7286,3.7353,3.7219,3.7286,455200.0
2009-12-22 15:40:00,5.55,5.56,5.55,5.55,270400.0,3.7286,3.7353,3.7286,3.7286,270400.0
2009-12-22 15:45:00,5.55,5.55,5.55,5.55,287200.0,3.7286,3.7286,3.7286,3.7286,287200.0
2009-12-22 15:50:00,5.55,5.56,5.55,5.55,519600.0,3.7286,3.7353,3.7286,3.7286,519600.0
2009-12-22 15:55:00,5.55,5.56,5.54,5.55,833600.0,3.7286,3.7353,3.7219,3.7286,833600.0
2009-12-23 09:30:00,5.54,5.56,5.53,5.56,159600.0,3.7219,3.7353,3.7152,3.7353,159600.0
2009-12-23 09:35:00,5.56,5.57,5.55,5.56,81600.0,3.7353,3.7421,3.7286,3.7353,81600.0
2009-12-23 09:40:00,5.55,5.56,5.54,5.54,78400.0,3.7286,3.7353,3.7219,3.7219,78400.0
2009-12-23 09:45:00,5.54,5.55,5.53,5.54,142800.0,3.7219,3.7286,3.7152,3.7219,142800.0
2009-12-23 09:50:00,5.54,5.54,5.53,5.53,117600.0,3.7219,3.7219,3.7152,3.7152,117600.0
2009-12-23 09:55:00,5.53,5.54,5.53,5.54,55600.0,3.7152,3.7219,3.7152,3.7219,55600.0
2009-12-23 10:00:00,5.54,5.54,5.51,5.53,244000.0,3.7219,3.7219,3.7017,3.7152,244000.0
2009-12-23 10:05:00,5.53,5.53,5.52,5.52,130000.0,3.7152,3.7152,3.7085,3.7085,130000.0
2009-12-23 10:10:00,5.52,5.54,5.52,5.53,199200.0,3.7085,3.7219,3.7085,3.7152,199200.0
2009-12-23 10:15:00,5.53,5.53,5.5,5.5,296800.0,3.7152,3.7152,3.695,3.695,296800.0
2009-12-23 10:20:00,5.5,5.51,5.5,5.5,213200.0,3.695,3.7017,3.695,3.695,213200.0
2009-12-23 10:25:00,5.5,5.5,5.49,5.49,284800.0,3.695,3.695,3.6883,3.6883,284800.0
2009-12-23 10:30:00,5.49,5.5,5.49,5.49,74400.0,3.6883,3.695,3.6883,3.6883,74400.0
2009-12-23 10:35:00,5.49,5.5,5.49,5.49,142000.0,3.6883,3.695,3.6883,3.6883,142000.0
2009-12-23 10:40:00,5.48,5.49,5.48,5.49,73200.0,3.6816,3.6883,3.6816,3.6883,73200.0
2009-12-23 10:45:00,5.49,5.49,5.49,5.49,92400.0,3.6883,3.6883,3.6883,3.6883,92400.0
2009-12-23 10:50:00,5.49,5.49,5.49,5.49,133600.0,3.6883,3.6883,3.6883,3.6883,133600.0
2009-12-23 10:55:00,5.49,5.5,5.49,5.5,181200.0,3.6883,3.695,3.6883,3.695,181200.0
2009-12-23 11:00:00,5.5,5.5,5.49,5.49,87600.0,3.695,3.695,3.6883,3.6883,87600.0
2009-12-23 11:05:00,5.49,5.49,5.49,5.49,151200.0,3.6883,3.6883,3.6883,3.6883,151200.0
2009-12-23 11:10:00,5.49,5.49,5.49,5.49,64000.0,3.6883,3.6883,3.6883,3.6883,64000.0
2009-12-23 11:15:00,5.49,5.5,5.49,5.5,44800.0,3.6883,3.695,3.6883,3.695,44800.0
2009-12-23 11:20:00,5.5,5.5,5.49,5.5,196000.0,3.695,3.695,3.6883,3.695,196000.0
2009-12-23 11:25:00,5.5,5.5,5.49,5.49,48400.0,3.695,3.695,3.6883,3.6883,48400.0
2009-12-23 11:30:00,5.5,5.5,5.5,5.5,123200.0,3.695,3.695,3.695,3.695,123200.0
2009-12-23 11:35:00,5.5,5.5,5.5,5.5,74800.0,3.695,3.695,3.695,3.695,74800.0
2009-12-23 11:40:00,5.5,5.5,5.5,5.5,86800.0,3.695,3.695,3.695,3.695,86800.0
2009-12-23 11:45:00,5.5,5.5,5.5,5.5,58000.0,3.695,3.695,3.695,3.695,58000.0
2009-12-23 11:50:00,5.5,5.5,5.5,5.5,66800.0,3.695,3.695,3.695,3.695,66800.0
2009-12-23 11:55:00,5.5,5.5,5.5,5.5,59600.0,3.695,3.695,3.695,3.695,59600.0
2009-12-23 12:00:00,5.5,5.51,5.49,5.5,250400.0,3.695,3.7017,3.6883,3.695,250400.0
2009-12-23 12:05:00,5.5,5.5,5.5,5.5,56400.0,3.695,3.695,3.695,3.695,56400.0
2009-12-23 12:10:00,5.5,5.5,5.5,5.5,25200.0,3.695,3.695,3.695,3.695,25200.0
2009-12-23 12:15:00,5.5,5.5,5.5,5.5,37200.0,3.695,3.695,3.695,3.695,37200.0
2009-12-23 12:20:00,5.5,5.5,5.5,5.5,34800.0,3.695,3.695,3.695,3.695,34800.0
2009-12-23 12:25:00,5.5,5.5,5.5,5.5,22400.0,3.695,3.695,3.695,3.695,22400.0
2009-12-23 12:30:00,5.5,5.5,5.5,5.5,27200.0,3.695,3.695,3.695,3.695,27200.0
2009-12-23 12:35:00,5.5,5.5,5.5,5.5,130800.0,3.695,3.695,3.695,3.695,130800.0
2009-12-23 12:40:00,5.5,5.5,5.5,5.5,103600.0,3.695,3.695,3.695,3.695,103600.0
2009-12-23 12:45:00,5.5,5.5,5.5,5.5,39600.0,3.695,3.695,3.695,3.695,39600.0
2009-12-23 12:50:00,5.5,5.5,5.5,5.5,47600.0,3.695,3.695,3.695,3.695,47600.0
2009-12-23 12:55:00,5.5,5.5,5.5,5.5,60000.0,3.695,3.695,3.695,3.695,60000.0
2009-12-23 13:00:00,5.5,5.5,5.5,5.5,224000.0,3.695,3.695,3.695,3.695,224000.0
2009-12-23 13:05:00,5.5,5.5,5.5,5.5,104800.0,3.695,3.695,3.695,3.695,104800.0
2009-12-23 13:10:00,5.5,5.5,5.5,5.5,70800.0,3.695,3.695,3.695,3.695,70800.0
2009-12-23 13:15:00,5.5,5.5,5.5,5.5,72000.0,3.695,3.695,3.695,3.695,72000.0
2009-12-23 13:20:00,5.5,5.5,5.5,5.5,81200.0,3.695,3.695,3.695,3.695,81200.0
2009-12-23 13:25:00,5.5,5.5,5.5,5.5,151200.0,3.695,3.695,3.695,3.695,151200.0
2009-12-23 13:30:00,5.5,5.5,5.5,5.5,152800.0,3.695,3.695,3.695,3.695,152800.0
2009-12-23 13:35:00,5.5,5.5,5.5,5.5,148800.0,3.695,3.695,3.695,3.695,148800.0
2009-12-23 13:40:00,5.5,5.5,5.5,5.5,88000.0,3.695,3.695,3.695,3.695,88000.0
2009-12-23 13:45:00,5.5,5.5,5.5,5.5,251600.0,3.695,3.695,3.695,3.695,251600.0
2009-12-23 13:50:00,5.5,5.5,5.5,5.5,32800.0,3.695,3.695,3.695,3.695,32800.0
2009-12-23 13:55:00,5.5,5.5,5.5,5.5,37200.0,3.695,3.695,3.695,3.695,37200.0
2009-12-23 14:00:00,5.5,5.5,5.5,5.5,40000.0,3.695,3.695,3.695,3.695,40000.0
2009-12-23 14:05:00,5.5,5.5,5.5,5.5,127200.0,3.695,3.695,3.695,3.695,127200.0
2009-12-23 14:10:00,5.5,5.5,5.5,5.5,126000.0,3.695,3.695,3.695,3.695,126000.0
2009-12-23 14:15:00,5.5,5.5,5.5,5.5,96000.0,3.695,3.695,3.695,3.695,96000.0
2009-12-23 14:20:00,5.5,5.5,5.5,5.5,58400.0,3.695,3.695,3.695,3.695,58400.0
2009-12-23 14:25:00,5.5,5.5,5.5,5.5,25200.0,3.695,3.695,3.695,3.695,25200.0
2009-12-23 14:30:00,5.5,5.5,5.5,5.5,29600.0,3.695,3.695,3.695,3.695,29600.0
2009-12-23 14:35:00,5.5,5.52,5.5,5.52,943600.0,3.695,3.7085,3.695,3.7085,943600.0
2009-12-23 14:40:00,5.52,5.52,5.51,5.51,214400.0,3.7085,3.7085,3.7017,3.7017,214400.0
2009-12-23 14:45:00,5.51,5.51,5.5,5.5,171600.0,3.7017,3.7017,3.695,3.695,171600.0
2009-12-23 14:50:00,5.5,5.51,5.5,5.51,168400.0,3.695,3.7017,3.695,3.7017,168400.0
2009-12-23 14:55:00,5.51,5.51,5.5,5.5,200000.0,3.7017,3.7017,3.695,3.695,200000.0
2009-12-23 15:00:00,5.51,5.51,5.5,5.51,79600.0,3.7017,3.7017,3.695,3.7017,79600.0
2009-12-23 15:05:00,5.51,5.51,5.5,5.51,153200.0,3.7017,3.7017,3.695,3.7017,153200.0
2009-12-23 15:10:00,5.51,5.51,5.5,5.51,60000.0,3.7017,3.7017,3.695,3.7017,60000.0
2009-12-23 15:15:00,5.51,5.51,5.5,5.5,820800.0,3.7017,3.7017,3.695,3.695,820800.0
2009-12-23 15:20:00,5.5,5.5,5.5,5.5,397600.0,3.695,3.695,3.695,3.695,397600.0
2009-12-23 15:25:00,5.5,5.5,5.5,5.5,538000.0,3.695,3.695,3.695,3.695,538000.0
2009-12-23 15:30:00,5.5,5.5,5.5,5.5,818400.0,3.695,3.695,3.695,3.695,818400.0
2009-12-23 15:35:00,5.5,5.51,5.5,5.51,652400.0,3.695,3.7017,3.695,3.7017,652400.0
2009-12-23 15:40:00,5.51,5.52,5.5,5.52,459600.0,3.7017,3.7085,3.695,3.7085,459600.0
2009-12-23 15:45:00,5.52,5.52,5.51,5.51,470800.0,3.7085,3.7085,3.7017,3.7017,470800.0
2009-12-23 15:50:00,5.51,5.52,5.51,5.51,569200.0,3.7017,3.7085,3.7017,3.7017,569200.0
2009-12-23 15:55:00,5.51,5.52,5.5,5.51,1152400.0,3.7017,3.7085,3.695,3.7017,1152400.0
2009-12-24 09:30:00,5.5,5.53,5.5,5.53,87600.0,3.695,3.7152,3.695,3.7152,87600.0
2009-12-24 09:35:00,5.52,5.53,5.52,5.52,54400.0,3.7085,3.7152,3.7085,3.7085,54400.0
2009-12-24 09:40:00,5.51,5.52,5.5,5.51,42800.0,3.7017,3.7085,3.695,3.7017,42800.0
2009-12-24 09:45:00,5.51,5.52,5.51,5.52,40400.0,3.7017,3.7085,3.7017,3.7085,40400.0
2009-12-24 09:50:00,5.52,5.52,5.52,5.52,84400.0,3.7085,3.7085,3.7085,3.7085,84400.0
2009-12-24 09:55:00,5.52,5.53,5.52,5.53,46000.0,3.7085,3.7152,3.7085,3.7152,46000.0
2009-12-24 10:00:00,5.53,5.53,5.52,5.52,94800.0,3.7152,3.7152,3.7085,3.7085,94800.0
2009-12-24 10:05:00,5.52,5.53,5.52,5.53,70000.0,3.7085,3.7152,3.7085,3.7152,70000.0
2009-12-24 10:10:00,5.53,5.53,5.52,5.52,40800.0,3.7152,3.7152,3.7085,3.7085,40800.0
2009-12-24 10:15:00,5.52,5.52,5.51,5.52,38400.0,3.7085,3.7085,3.7017,3.7085,38400.0
2009-12-24 10:20:00,5.52,5.52,5.51,5.51,46400.0,3.7085,3.7085,3.7017,3.7017,46400.0
2009-12-24 10:25:00,5.51,5.52,5.51,5.52,56800.0,3.7017,3.7085,3.7017,3.7085,56800.0
2009-12-24 10:30:00,5.51,5.52,5.51,5.51,46800.0,3.7017,3.7085,3.7017,3.7017,46800.0
2009-12-24 10:35:00,5.51,5.51,5.51,5.51,10000.0,3.7017,3.7017,3.7017,3.7017,10000.0
2009-12-24 10:40:00,5.51,5.52,5.51,5.51,58800.0,3.7017,3.7085,3.7017,3.7017,58800.0
2009-12-24 10:45:00,5.51,5.51,5.5,5.51,71200.0,3.7017,3.7017,3.695,3.7017,71200.0
2009-12-24 10:50:00,5.51,5.51,5.5,5.5,89200.0,3.7017,3.7017,3.695,3.695,89200.0
2009-12-24 10:55:00,5.5,5.5,5.49,5.49,69600.0,3.695,3.695,3.6883,3.6883,69600.0
2009-12-24 11:00:00,5.49,5.5,5.49,5.5,54800.0,3.6883,3.695,3.6883,3.695,54800.0
2009-12-24 11:05:00,5.5,5.5,5.5,5.5,51600.0,3.695,3.695,3.695,3.695,51600.0
2009-12-24 11:10:00,5.5,5.52,5.5,5.52,55200.0,3.695,3.7085,3.695,3.7085,55200.0
2009-12-24 11:15:00,5.52,5.52,5.51,5.51,60000.0,3.7085,3.7085,3.7017,3.7017,60000.0
2009-12-24 11:20:00,5.51,5.52,5.51,5.51,74400.0,3.7017,3.7085,3.7017,3.7017,74400.0
2009-12-24 11:25:00,5.51,5.51,5.5,5.51,22000.0,3.7017,3.7017,3.695,3.7017,22000.0
2009-12-24 11:30:00,5.51,5.51,5.51,5.51,42800.0,3.7017,3.7017,3.7017,3.7017,42800.0
2009-12-24 11:35:00,5.51,5.51,5.51,5.51,37600.0,3.7017,3.7017,3.7017,3.7017,37600.0
2009-12-24 11:40:00,5.51,5.51,5.51,5.51,34800.0,3.7017,3.7017,3.7017,3.7017,34800.0
2009-12-24 11:45:00,5.51,5.51,5.5,5.51,32400.0,3.7017,3.7017,3.695,3.7017,32400.0
2009-12-24 11:50:00,5.5,5.51,5.5,5.51,109200.0,3.695,3.7017,3.695,3.7017,109200.0
2009-12-24 11:55:00,5.51,5.51,5.51,5.51,45600.0,3.7017,3.7017,3.7017,3.7017,45600.0
2009-12-24 12:00:00,5.51,5.51,5.5,5.51,88000.0,3.7017,3.7017,3.695,3.7017,88000.0
2009-12-24 12:05:00,5.51,5.52,5.5,5.51,39200.0,3.7017,3.7085,3.695,3.7017,39200.0
2009-12-24 12:10:00,5.51,5.52,5.51,5.52,29600.0,3.7017,3.7085,3.7017,3.7085,29600.0
2009-12-24 12:15:00,5.52,5.52,5.52,5.52,54400.0,3.7085,3.7085,3.7085,3.7085,54400.0
2009-12-24 12:20:00,5.52,5.52,5.51,5.51,54800.0,3.7085,3.7085,3.7017,3.7017,54800.0
2009-12-24 12:25:00,5.51,5.51,5.5,5.5,95200.0,3.7017,3.7017,3.695,3.695,95200.0
2009-12-24 12:30:00,5.5,5.5,5.5,5.5,48000.0,3.695,3.695,3.695,3.695,48000.0
2009-12-24 12:35:00,5.5,5.5,5.5,5.5,105200.0,3.695,3.695,3.695,3.695,105200.0
2009-12-24 12:40:00,5.5,5.51,5.5,5.51,129600.0,3.695,3.7017,3.695,3.7017,129600.0
2009-12-24 12:45:00,5.51,5.51,5.5,5.5,157200.0,3.7017,3.7017,3.695,3.695,157200.0
2009-12-24 12:50:00,5.51,5.51,5.5,5.5,355600.0,3.7017,3.7017,3.695,3.695,355600.0
2009-12-24 12:55:00,5.5,5.5,5.5,5.5,137600.0,3.695,3.695,3.695,3.695,137600.0
2009-12-28 09:30:00,5.55,5.55,5.54,5.54,297600.0,3.7286,3.7286,3.7219,3.7219,297600.0
2009-12-28 09:35:00,5.54,5.55,5.54,5.54,436400.0,3.7219,3.7286,3.7219,3.7219,436400.0
2009-12-28 09:40:00,5.54,5.56,5.54,5.56,360800.0,3.7219,3.7353,3.7219,3.7353,360800.0
2009-12-28 09:45:00,5.56,5.56,5.55,5.56,191600.0,3.7353,3.7353,3.7286,3.7353,191600.0
2009-12-28 09:50:00,5.56,5.58,5.56,5.58,177600.0,3.7353,3.7488,3.7353,3.7488,177600.0
2009-12-28 09:55:00,5.58,5.58,5.58,5.58,346000.0,3.7488,3.7488,3.7488,3.7488,346000.0
2009-12-28 10:00:00,5.58,5.6,5.58,5.6,368800.0,3.7488,3.7622,3.7488,3.7622,368800.0
2009-12-28 10:05:00,5.6,5.61,5.6,5.61,306800.0,3.7622,3.7689,3.7622,3.7689,306800.0
2009-12-28 10:10:00,5.61,5.61,5.6,5.6,203600.0,3.7689,3.7689,3.7622,3.7622,203600.0
2009-12-28 10:15:00,5.6,5.6,5.58,5.58,136400.0,3.7622,3.7622,3.7488,3.7488,136400.0
2009-12-28 10:20:00,5.58,5.6,5.58,5.6,135200.0,3.7488,3.7622,3.7488,3.7622,135200.0
2009-12-28 10:25:00,5.6,5.6,5.6,5.6,102800.0,3.7622,3.7622,3.7622,3.7622,102800.0
2009-12-28 10:30:00,5.6,5.6,5.58,5.58,84000.0,3.7622,3.7622,3.7488,3.7488,84000.0
2009-12-28 10:35:00,5.58,5.59,5.58,5.59,146400.0,3.7488,3.7555,3.7488,3.7555,146400.0
2009-12-28 10:40:00,5.59,5.6,5.59,5.59,104800.0,3.7555,3.7622,3.7555,3.7555,104800.0
2009-12-28 10:45:00,5.59,5.6,5.59,5.6,129200.0,3.7555,3.7622,3.7555,3.7622,129200.0
2009-12-28 10:50:00,5.6,5.6,5.6,5.6,88800.0,3.7622,3.7622,3.7622,3.7622,88800.0
2009-12-28 10:55:00,5.6,5.61,5.6,5.61,253600.0,3.7622,3.7689,3.7622,3.7689,253600.0
2009-12-28 11:00:00,5.61,5.61,5.6,5.6,100400.0,3.7689,3.7689,3.7622,3.7622,100400.0
2009-12-28 11:05:00,5.61,5.61,5.6,5.6,68400.0,3.7689,3.7689,3.7622,3.7622,68400.0
2009-12-28 11:10:00,5.6,5.6,5.58,5.59,132400.0,3.7622,3.7622,3.7488,3.7555,132400.0
2009-12-28 11:15:00,5.59,5.59,5.59,5.59,69600.0,3.7555,3.7555,3.7555,3.7555,69600.0
2009-12-28 11:20:00,5.59,5.6,5.59,5.6,89200.0,3.7555,3.7622,3.7555,3.7622,89200.0
2009-12-28 11:25:00,5.59,5.6,5.59,5.6,61200.0,3.7555,3.7622,3.7555,3.7622,61200.0
2009-12-28 11:30:00,5.6,5.6,5.59,5.6,17200.0,3.7622,3.7622,3.7555,3.7622,17200.0
2009-12-28 11:35:00,5.6,5.6,5.6,5.6,126000.0,3.7622,3.7622,3.7622,3.7622,126000.0
2009-12-28 11:40:00,5.6,5.6,5.6,5.6,74000.0,3.7622,3.7622,3.7622,3.7622,74000.0
2009-12-28 11:45:00,5.6,5.6,5.59,5.59,54000.0,3.7622,3.7622,3.7555,3.7555,54000.0
2009-12-28 11:50:00,5.6,5.6,5.59,5.6,60000.0,3.7622,3.7622,3.7555,3.7622,60000.0
2009-12-28 11:55:00,5.6,5.6,5.59,5.59,128000.0,3.7622,3.7622,3.7555,3.7555,128000.0
2009-12-28 12:00:00,5.59,5.59,5.58,5.58,68800.0,3.7555,3.7555,3.7488,3.7488,68800.0
2009-12-28 12:05:00,5.58,5.58,5.58,5.58,56000.0,3.7488,3.7488,3.7488,3.7488,56000.0
2009-12-28 12:10:00,5.58,5.58,5.58,5.58,85200.0,3.7488,3.7488,3.7488,3.7488,85200.0
2009-12-28 12:15:00,5.58,5.58,5.57,5.57,126400.0,3.7488,3.7488,3.7421,3.7421,126400.0
2009-12-28 12:20:00,5.57,5.58,5.57,5.58,138400.0,3.7421,3.7488,3.7421,3.7488,138400.0
2009-12-28 12:25:00,5.58,5.59,5.58,5.59,119200.0,3.7488,3.7555,3.7488,3.7555,119200.0
2009-12-28 12:30:00,5.59,5.59,5.58,5.59,104000.0,3.7555,3.7555,3.7488,3.7555,104000.0
2009-12-28 12:35:00,5.59,5.59,5.58,5.58,116800.0,3.7555,3.7555,3.7488,3.7488,116800.0
2009-12-28 12:40:00,5.58,5.58,5.57,5.57,71600.0,3.7488,3.7488,3.7421,3.7421,71600.0
2009-12-28 12:45:00,5.57,5.57,5.57,5.57,87200.0,3.7421,3.7421,3.7421,3.7421,87200.0
2009-12-28 12:50:00,5.57,5.57,5.56,5.56,88800.0,3.7421,3.7421,3.7353,3.7353,88800.0
2009-12-28 12:55:00,5.56,5.57,5.56,5.56,175600.0,3.7353,3.7421,3.7353,3.7353,175600.0
2009-12-28 13:00:00,5.56,5.57,5.56,5.56,95600.0,3.7353,3.7421,3.7353,3.7353,95600.0
2009-12-28 13:05:00,5.56,5.57,5.56,5.56,65200.0,3.7353,3.7421,3.7353,3.7353,65200.0
2009-12-28 13:10:00,5.56,5.56,5.56,5.56,49600.0,3.7353,3.7353,3.7353,3.7353,49600.0
2009-12-28 13:15:00,5.56,5.57,5.56,5.56,74400.0,3.7353,3.7421,3.7353,3.7353,74400.0
2009-12-28 13:20:00,5.56,5.56,5.56,5.56,8400.0,3.7353,3.7353,3.7353,3.7353,8400.0
2009-12-28 13:25:00,5.56,5.56,5.56,5.56,61600.0,3.7353,3.7353,3.7353,3.7353,61600.0
2009-12-28 13:30:00,5.56,5.56,5.56,5.56,8400.0,3.7353,3.7353,3.7353,3.7353,8400.0
2009-12-28 13:35:00,5.56,5.56,5.56,5.56,31200.0,3.7353,3.7353,3.7353,3.7353,31200.0
2009-12-28 13:40:00,5.56,5.57,5.56,5.57,168800.0,3.7353,3.7421,3.7353,3.7421,168800.0
2009-12-28 13:45:00,5.57,5.57,5.57,5.57,88400.0,3.7421,3.7421,3.7421,3.7421,88400.0
2009-12-28 13:50:00,5.57,5.58,5.57,5.57,101200.0,3.7421,3.7488,3.7421,3.7421,101200.0
2009-12-28 13:55:00,5.57,5.58,5.57,5.57,34800.0,3.7421,3.7488,3.7421,3.7421,34800.0
2009-12-28 14:00:00,5.58,5.58,5.57,5.57,192400.0,3.7488,3.7488,3.7421,3.7421,192400.0
2009-12-28 14:05:00,5.57,5.57,5.57,5.57,151600.0,3.7421,3.7421,3.7421,3.7421,151600.0
2009-12-28 14:10:00,5.57,5.57,5.57,5.57,70400.0,3.7421,3.7421,3.7421,3.7421,70400.0
2009-12-28 14:15:00,5.57,5.57,5.56,5.56,92400.0,3.7421,3.7421,3.7353,3.7353,92400.0
2009-12-28 14:20:00,5.56,5.56,5.54,5.55,185200.0,3.7353,3.7353,3.7219,3.7286,185200.0
2009-12-28 14:25:00,5.55,5.56,5.55,5.56,164800.0,3.7286,3.7353,3.7286,3.7353,164800.0
2009-12-28 14:30:00,5.56,5.56,5.56,5.56,129600.0,3.7353,3.7353,3.7353,3.7353,129600.0
2009-12-28 14:35:00,5.56,5.56,5.56,5.56,11600.0,3.7353,3.7353,3.7353,3.7353,11600.0
2009-12-28 14:40:00,5.56,5.56,5.56,5.56,51600.0,3.7353,3.7353,3.7353,3.7353,51600.0
2009-12-28 14:45:00,5.56,5.56,5.56,5.56,134400.0,3.7353,3.7353,3.7353,3.7353,134400.0
2009-12-28 14:50:00,5.56,5.56,5.56,5.56,80800.0,3.7353,3.7353,3.7353,3.7353,80800.0
2009-12-28 14:55:00,5.56,5.56,5.56,5.56,67600.0,3.7353,3.7353,3.7353,3.7353,67600.0
2009-12-28 15:00:00,5.56,5.56,5.55,5.55,69600.0,3.7353,3.7353,3.7286,3.7286,69600.0
2009-12-28 15:05:00,5.55,5.56,5.55,5.55,43200.0,3.7286,3.7353,3.7286,3.7286,43200.0
2009-12-28 15:10:00,5.56,5.56,5.55,5.56,209600.0,3.7353,3.7353,3.7286,3.7353,209600.0
2009-12-28 15:15:00,5.56,5.56,5.56,5.56,122000.0,3.7353,3.7353,3.7353,3.7353,122000.0
2009-12-28 15:20:00,5.56,5.56,5.56,5.56,229200.0,3.7353,3.7353,3.7353,3.7353,229200.0
2009-12-28 15:25:00,5.56,5.56,5.56,5.56,207200.0,3.7353,3.7353,3.7353,3.7353,207200.0
2009-12-28 15:30:00,5.56,5.56,5.56,5.56,140000.0,3.7353,3.7353,3.7353,3.7353,140000.0
2009-12-28 15:35:00,5.56,5.56,5.56,5.56,192800.0,3.7353,3.7353,3.7353,3.7353,192800.0
2009-12-28 15:40:00,5.56,5.56,5.56,5.56,274800.0,3.7353,3.7353,3.7353,3.7353,274800.0
2009-12-28 15:45:00,5.56,5.56,5.55,5.55,285600.0,3.7353,3.7353,3.7286,3.7286,285600.0
2009-12-28 15:50:00,5.55,5.56,5.55,5.56,587600.0,3.7286,3.7353,3.7286,3.7353,587600.0
2009-12-28 15:55:00,5.56,5.56,5.55,5.56,920000.0,3.7353,3.7353,3.7286,3.7353,920000.0
2009-12-29 09:30:00,5.58,5.58,5.55,5.56,112400.0,3.7488,3.7488,3.7286,3.7353,112400.0
2009-12-29 09:35:00,5.56,5.56,5.54,5.54,109200.0,3.7353,3.7353,3.7219,3.7219,109200.0
2009-12-29 09:40:00,5.54,5.56,5.54,5.54,131600.0,3.7219,3.7353,3.7219,3.7219,131600.0
2009-12-29 09:45:00,5.54,5.55,5.54,5.54,34000.0,3.7219,3.7286,3.7219,3.7219,34000.0
2009-12-29 09:50:00,5.54,5.55,5.54,5.55,107600.0,3.7219,3.7286,3.7219,3.7286,107600.0
2009-12-29 09:55:00,5.55,5.55,5.54,5.55,46400.0,3.7286,3.7286,3.7219,3.7286,46400.0
2009-12-29 10:00:00,5.55,5.55,5.55,5.55,97600.0,3.7286,3.7286,3.7286,3.7286,97600.0
2009-12-29 10:05:00,5.55,5.55,5.54,5.54,78000.0,3.7286,3.7286,3.7219,3.7219,78000.0
2009-12-29 10:10:00,5.54,5.55,5.54,5.54,101600.0,3.7219,3.7286,3.7219,3.7219,101600.0
2009-12-29 10:15:00,5.54,5.55,5.54,5.55,128400.0,3.7219,3.7286,3.7219,3.7286,128400.0
2009-12-29 10:20:00,5.55,5.55,5.54,5.54,81600.0,3.7286,3.7286,3.7219,3.7219,81600.0
2009-12-29 10:25:00,5.54,5.55,5.54,5.55,30800.0,3.7219,3.7286,3.7219,3.7286,30800.0
2009-12-29 10:30:00,5.55,5.55,5.55,5.55,69200.0,3.7286,3.7286,3.7286,3.7286,69200.0
2009-12-29 10:35:00,5.55,5.55,5.55,5.55,46800.0,3.7286,3.7286,3.7286,3.7286,46800.0
2009-12-29 10:40:00,5.55,5.55,5.55,5.55,40000.0,3.7286,3.7286,3.7286,3.7286,40000.0
2009-12-29 10:45:00,5.55,5.55,5.54,5.55,141200.0,3.7286,3.7286,3.7219,3.7286,141200.0
2009-12-29 10:50:00,5.55,5.55,5.54,5.54,67200.0,3.7286,3.7286,3.7219,3.7219,67200.0
2009-12-29 10:55:00,5.54,5.55,5.54,5.55,47200.0,3.7219,3.7286,3.7219,3.7286,47200.0
2009-12-29 11:00:00,5.55,5.55,5.54,5.54,119200.0,3.7286,3.7286,3.7219,3.7219,119200.0
2009-12-29 11:05:00,5.54,5.55,5.54,5.54,135200.0,3.7219,3.7286,3.7219,3.7219,135200.0
2009-12-29 11:10:00,5.54,5.54,5.54,5.54,109600.0,3.7219,3.7219,3.7219,3.7219,109600.0
2009-12-29 11:15:00,5.54,5.54,5.54,5.54,69200.0,3.7219,3.7219,3.7219,3.7219,69200.0
2009-12-29 11:20:00,5.54,5.54,5.54,5.54,174400.0,3.7219,3.7219,3.7219,3.7219,174400.0
2009-12-29 11:25:00,5.54,5.54,5.53,5.53,193600.0,3.7219,3.7219,3.7152,3.7152,193600.0
2009-12-29 11:30:00,5.53,5.54,5.52,5.54,103200.0,3.7152,3.7219,3.7085,3.7219,103200.0
2009-12-29 11:35:00,5.54,5.54,5.53,5.53,33200.0,3.7219,3.7219,3.7152,3.7152,33200.0
2009-12-29 11:40:00,5.54,5.54,5.53,5.53,32400.0,3.7219,3.7219,3.7152,3.7152,32400.0
2009-12-29 11:45:00,5.53,5.54,5.53,5.54,90800.0,3.7152,3.7219,3.7152,3.7219,90800.0
2009-12-29 11:50:00,5.54,5.54,5.53,5.54,42000.0,3.7219,3.7219,3.7152,3.7219,42000.0
2009-12-29 11:55:00,5.53,5.54,5.53,5.54,81200.0,3.7152,3.7219,3.7152,3.7219,81200.0
2009-12-29 12:00:00,5.54,5.54,5.53,5.54,115600.0,3.7219,3.7219,3.7152,3.7219,115600.0
2009-12-29 12:05:00,5.54,5.54,5.53,5.54,123600.0,3.7219,3.7219,3.7152,3.7219,123600.0
2009-12-29 12:10:00,5.53,5.54,5.53,5.54,104400.0,3.7152,3.7219,3.7152,3.7219,104400.0
2009-12-29 12:15:00,5.54,5.54,5.54,5.54,129600.0,3.7219,3.7219,3.7219,3.7219,129600.0
2009-12-29 12:20:00,5.54,5.54,5.54,5.54,168000.0,3.7219,3.7219,3.7219,3.7219,168000.0
2009-12-29 12:25:00,5.54,5.54,5.54,5.54,292400.0,3.7219,3.7219,3.7219,3.7219,292400.0
2009-12-29 12:30:00,5.54,5.54,5.54,5.54,114800.0,3.7219,3.7219,3.7219,3.7219,114800.0
2009-12-29 12:35:00,5.54,5.54,5.54,5.54,113200.0,3.7219,3.7219,3.7219,3.7219,113200.0
2009-12-29 12:40:00,5.54,5.55,5.54,5.55,83200.0,3.7219,3.7286,3.7219,3.7286,83200.0
2009-12-29 12:45:00,5.55,5.56,5.55,5.56,242400.0,3.7286,3.7353,3.7286,3.7353,242400.0
2009-12-29 12:50:00,5.56,5.57,5.56,5.56,126000.0,3.7353,3.7421,3.7353,3.7353,126000.0
2009-12-29 12:55:00,5.56,5.56,5.55,5.55,85600.0,3.7353,3.7353,3.7286,3.7286,85600.0
2009-12-29 13:00:00,5.55,5.56,5.55,5.55,78800.0,3.7286,3.7353,3.7286,3.7286,78800.0
2009-12-29 13:05:00,5.55,5.55,5.55,5.55,151600.0,3.7286,3.7286,3.7286,3.7286,151600.0
2009-12-29 13:10:00,5.55,5.55,5.54,5.54,56400.0,3.7286,3.7286,3.7219,3.7219,56400.0
2009-12-29 13:15:00,5.54,5.55,5.54,5.54,58800.0,3.7219,3.7286,3.7219,3.7219,58800.0
2009-12-29 13:20:00,5.54,5.55,5.54,5.55,37600.0,3.7219,3.7286,3.7219,3.7286,37600.0
2009-12-29 13:25:00,5.55,5.55,5.54,5.54,64400.0,3.7286,3.7286,3.7219,3.7219,64400.0
2009-12-29 13:30:00,5.54,5.55,5.54,5.55,159200.0,3.7219,3.7286,3.7219,3.7286,159200.0
2009-12-29 13:35:00,5.55,5.55,5.54,5.54,94400.0,3.7286,3.7286,3.7219,3.7219,94400.0
2009-12-29 13:40:00,5.54,5.55,5.54,5.55,75600.0,3.7219,3.7286,3.7219,3.7286,75600.0
2009-12-29 13:45:00,5.54,5.55,5.54,5.54,225600.0,3.7219,3.7286,3.7219,3.7219,225600.0
2009-12-29 13:50:00,5.54,5.55,5.54,5.54,105600.0,3.7219,3.7286,3.7219,3.7219,105600.0
2009-12-29 13:55:00,5.54,5.54,5.54,5.54,33200.0,3.7219,3.7219,3.7219,3.7219,33200.0
2009-12-29 14:00:00,5.54,5.55,5.54,5.54,105200.0,3.7219,3.7286,3.7219,3.7219,105200.0
2009-12-29 14:05:00,5.54,5.55,5.54,5.54,202400.0,3.7219,3.7286,3.7219,3.7219,202400.0
2009-12-29 14:10:00,5.54,5.54,5.54,5.54,58000.0,3.7219,3.7219,3.7219,3.7219,58000.0
2009-12-29 14:15:00,5.54,5.54,5.54,5.54,45200.0,3.7219,3.7219,3.7219,3.7219,45200.0
2009-12-29 14:20:00,5.54,5.54,5.53,5.53,79200.0,3.7219,3.7219,3.7152,3.7152,79200.0
2009-12-29 14:25:00,5.53,5.54,5.53,5.53,72400.0,3.7152,3.7219,3.7152,3.7152,72400.0
2009-12-29 14:30:00,5.53,5.54,5.53,5.53,48000.0,3.7152,3.7219,3.7152,3.7152,48000.0
2009-12-29 14:35:00,5.53,5.54,5.53,5.53,100000.0,3.7152,3.7219,3.7152,3.7152,100000.0
2009-12-29 14:40:00,5.53,5.53,5.53,5.53,114800.0,3.7152,3.7152,3.7152,3.7152,114800.0
2009-12-29 14:45:00,5.53,5.54,5.53,5.54,121600.0,3.7152,3.7219,3.7152,3.7219,121600.0
2009-12-29 14:50:00,5.54,5.54,5.54,5.54,207600.0,3.7219,3.7219,3.7219,3.7219,207600.0
2009-12-29 14:55:00,5.54,5.55,5.54,5.54,107200.0,3.7219,3.7286,3.7219,3.7219,107200.0
2009-12-29 15:00:00,5.55,5.55,5.54,5.54,283600.0,3.7286,3.7286,3.7219,3.7219,283600.0
2009-12-29 15:05:00,5.54,5.55,5.54,5.54,323200.0,3.7219,3.7286,3.7219,3.7219,323200.0
2009-12-29 15:10:00,5.54,5.55,5.54,5.55,342000.0,3.7219,3.7286,3.7219,3.7286,342000.0
2009-12-29 15:15:00,5.55,5.55,5.55,5.55,62800.0,3.7286,3.7286,3.7286,3.7286,62800.0
2009-12-29 15:20:00,5.55,5.56,5.55,5.55,167600.0,3.7286,3.7353,3.7286,3.7286,167600.0
2009-12-29 15:25:00,5.55,5.56,5.55,5.55,158400.0,3.7286,3.7353,3.7286,3.7286,158400.0
2009-12-29 15:30:00,5.55,5.55,5.55,5.55,81600.0,3.7286,3.7286,3.7286,3.7286,81600.0
2009-12-29 15:35:00,5.55,5.55,5.55,5.55,65600.0,3.7286,3.7286,3.7286,3.7286,65600.0
2009-12-29 15:40:00,5.55,5.55,5.55,5.55,168400.0,3.7286,3.7286,3.7286,3.7286,168400.0
2009-12-29 15:45:00,5.55,5.55,5.55,5.55,168400.0,3.7286,3.7286,3.7286,3.7286,168400.0
2009-12-29 15:50:00,5.55,5.55,5.55,5.55,201200.0,3.7286,3.7286,3.7286,3.7286,201200.0
2009-12-29 15:55:00,5.55,5.55,5.54,5.54,443600.0,3.7286,3.7286,3.7219,3.7219,443600.0
2009-12-30 09:30:00,5.54,5.55,5.53,5.54,84800.0,3.7219,3.7286,3.7152,3.7219,84800.0
2009-12-30 09:35:00,5.54,5.54,5.53,5.54,40000.0,3.7219,3.7219,3.7152,3.7219,40000.0
2009-12-30 09:40:00,5.54,5.55,5.53,5.53,172800.0,3.7219,3.7286,3.7152,3.7152,172800.0
2009-12-30 09:45:00,5.53,5.53,5.52,5.52,92800.0,3.7152,3.7152,3.7085,3.7085,92800.0
2009-12-30 09:50:00,5.52,5.54,5.52,5.54,74000.0,3.7085,3.7219,3.7085,3.7219,74000.0
2009-12-30 09:55:00,5.54,5.54,5.52,5.54,116800.0,3.7219,3.7219,3.7085,3.7219,116800.0
2009-12-30 10:00:00,5.54,5.54,5.53,5.54,58800.0,3.7219,3.7219,3.7152,3.7219,58800.0
2009-12-30 10:05:00,5.54,5.54,5.53,5.53,36400.0,3.7219,3.7219,3.7152,3.7152,36400.0
2009-12-30 10:10:00,5.53,5.54,5.53,5.53,48800.0,3.7152,3.7219,3.7152,3.7152,48800.0
2009-12-30 10:15:00,5.53,5.54,5.53,5.53,106800.0,3.7152,3.7219,3.7152,3.7152,106800.0
2009-12-30 10:20:00,5.53,5.53,5.53,5.53,50000.0,3.7152,3.7152,3.7152,3.7152,50000.0
2009-12-30 10:25:00,5.53,5.53,5.53,5.53,31600.0,3.7152,3.7152,3.7152,3.7152,31600.0
2009-12-30 10:30:00,5.53,5.53,5.52,5.52,111600.0,3.7152,3.7152,3.7085,3.7085,111600.0
2009-12-30 10:35:00,5.52,5.52,5.52,5.52,100800.0,3.7085,3.7085,3.7085,3.7085,100800.0
2009-12-30 10:40:00,5.52,5.52,5.51,5.52,84800.0,3.7085,3.7085,3.7017,3.7085,84800.0
2009-12-30 10:45:00,5.52,5.53,5.52,5.53,50800.0,3.7085,3.7152,3.7085,3.7152,50800.0
2009-12-30 10:50:00,5.53,5.53,5.53,5.53,59600.0,3.7152,3.7152,3.7152,3.7152,59600.0
2009-12-30 10:55:00,5.53,5.54,5.53,5.54,22000.0,3.7152,3.7219,3.7152,3.7219,22000.0
2009-12-30 11:00:00,5.53,5.54,5.53,5.54,55200.0,3.7152,3.7219,3.7152,3.7219,55200.0
2009-12-30 11:05:00,5.54,5.54,5.53,5.53,112800.0,3.7219,3.7219,3.7152,3.7152,112800.0
2009-12-30 11:10:00,5.53,5.54,5.53,5.53,29600.0,3.7152,3.7219,3.7152,3.7152,29600.0
2009-12-30 11:15:00,5.53,5.53,5.53,5.53,14800.0,3.7152,3.7152,3.7152,3.7152,14800.0
2009-12-30 11:20:00,5.53,5.53,5.53,5.53,76800.0,3.7152,3.7152,3.7152,3.7152,76800.0
2009-12-30 11:25:00,5.53,5.54,5.53,5.53,245600.0,3.7152,3.7219,3.7152,3.7152,245600.0
2009-12-30 11:30:00,5.53,5.54,5.53,5.53,54400.0,3.7152,3.7219,3.7152,3.7152,54400.0
2009-12-30 11:35:00,5.53,5.54,5.53,5.53,105200.0,3.7152,3.7219,3.7152,3.7152,105200.0
2009-12-30 11:40:00,5.53,5.53,5.53,5.53,18000.0,3.7152,3.7152,3.7152,3.7152,18000.0
2009-12-30 11:45:00,5.53,5.54,5.53,5.53,120400.0,3.7152,3.7219,3.7152,3.7152,120400.0
2009-12-30 11:50:00,5.53,5.54,5.53,5.54,251600.0,3.7152,3.7219,3.7152,3.7219,251600.0
2009-12-30 11:55:00,5.54,5.55,5.54,5.54,74000.0,3.7219,3.7286,3.7219,3.7219,74000.0
2009-12-30 12:00:00,5.54,5.54,5.54,5.54,56800.0,3.7219,3.7219,3.7219,3.7219,56800.0
2009-12-30 12:05:00,5.54,5.54,5.54,5.54,26000.0,3.7219,3.7219,3.7219,3.7219,26000.0
2009-12-30 12:10:00,5.54,5.54,5.54,5.54,43600.0,3.7219,3.7219,3.7219,3.7219,43600.0
2009-12-30 12:15:00,5.54,5.54,5.54,5.54,167600.0,3.7219,3.7219,3.7219,3.7219,167600.0
2009-12-30 12:20:00,5.54,5.54,5.54,5.54,14800.0,3.7219,3.7219,3.7219,3.7219,14800.0
2009-12-30 12:25:00,5.54,5.54,5.54,5.54,167200.0,3.7219,3.7219,3.7219,3.7219,167200.0
2009-12-30 12:30:00,5.54,5.54,5.53,5.54,32000.0,3.7219,3.7219,3.7152,3.7219,32000.0
2009-12-30 12:35:00,5.53,5.54,5.53,5.53,43200.0,3.7152,3.7219,3.7152,3.7152,43200.0
2009-12-30 12:40:00,5.53,5.54,5.53,5.53,46800.0,3.7152,3.7219,3.7152,3.7152,46800.0
2009-12-30 12:45:00,5.53,5.53,5.53,5.53,22800.0,3.7152,3.7152,3.7152,3.7152,22800.0
2009-12-30 12:50:00,5.53,5.53,5.53,5.53,86400.0,3.7152,3.7152,3.7152,3.7152,86400.0
2009-12-30 12:55:00,5.53,5.53,5.53,5.53,76000.0,3.7152,3.7152,3.7152,3.7152,76000.0
2009-12-30 13:00:00,5.53,5.54,5.53,5.54,33600.0,3.7152,3.7219,3.7152,3.7219,33600.0
2009-12-30 13:05:00,5.54,5.54,5.53,5.53,26400.0,3.7219,3.7219,3.7152,3.7152,26400.0
2009-12-30 13:10:00,5.53,5.53,5.53,5.53,30000.0,3.7152,3.7152,3.7152,3.7152,30000.0
2009-12-30 13:15:00,5.53,5.53,5.53,5.53,32000.0,3.7152,3.7152,3.7152,3.7152,32000.0
2009-12-30 13:20:00,5.53,5.53,5.53,5.53,22800.0,3.7152,3.7152,3.7152,3.7152,22800.0
2009-12-30 13:25:00,5.53,5.54,5.53,5.54,119600.0,3.7152,3.7219,3.7152,3.7219,119600.0
2009-12-30 13:30:00,5.53,5.54,5.53,5.54,54000.0,3.7152,3.7219,3.7152,3.7219,54000.0
2009-12-30 13:35:00,5.54,5.54,5.53,5.54,33200.0,3.7219,3.7219,3.7152,3.7219,33200.0
2009-12-30 13:40:00,5.54,5.54,5.53,5.54,36400.0,3.7219,3.7219,3.7152,3.7219,36400.0
2009-12-30 13:45:00,5.54,5.54,5.54,5.54,23200.0,3.7219,3.7219,3.7219,3.7219,23200.0
2009-12-30 13:50:00,5.54,5.54,5.54,5.54,47600.0,3.7219,3.7219,3.7219,3.7219,47600.0
2009-12-30 13:55:00,5.54,5.54,5.53,5.54,86800.0,3.7219,3.7219,3.7152,3.7219,86800.0
2009-12-30 14:00:00,5.53,5.54,5.53,5.53,36400.0,3.7152,3.7219,3.7152,3.7152,36400.0
2009-12-30 14:05:00,5.53,5.54,5.53,5.54,41200.0,3.7152,3.7219,3.7152,3.7219,41200.0
2009-12-30 14:10:00,5.54,5.54,5.54,5.54,264800.0,3.7219,3.7219,3.7219,3.7219,264800.0
2009-12-30 14:15:00,5.54,5.54,5.54,5.54,67600.0,3.7219,3.7219,3.7219,3.7219,67600.0
2009-12-30 14:20:00,5.54,5.54,5.54,5.54,31600.0,3.7219,3.7219,3.7219,3.7219,31600.0
2009-12-30 14:25:00,5.54,5.54,5.54,5.54,35200.0,3.7219,3.7219,3.7219,3.7219,35200.0
2009-12-30 14:30:00,5.54,5.54,5.53,5.54,154400.0,3.7219,3.7219,3.7152,3.7219,154400.0
2009-12-30 14:35:00,5.53,5.54,5.53,5.54,43200.0,3.7152,3.7219,3.7152,3.7219,43200.0
2009-12-30 14:40:00,5.54,5.54,5.54,5.54,26000.0,3.7219,3.7219,3.7219,3.7219,26000.0
2009-12-30 14:45:00,5.54,5.54,5.54,5.54,111600.0,3.7219,3.7219,3.7219,3.7219,111600.0
2009-12-30 14:50:00,5.54,5.54,5.54,5.54,56800.0,3.7219,3.7219,3.7219,3.7219,56800.0
2009-12-30 14:55:00,5.54,5.54,5.54,5.54,8000.0,3.7219,3.7219,3.7219,3.7219,8000.0
2009-12-30 15:00:00,5.54,5.54,5.54,5.54,31600.0,3.7219,3.7219,3.7219,3.7219,31600.0
2009-12-30 15:05:00,5.54,5.54,5.54,5.54,125600.0,3.7219,3.7219,3.7219,3.7219,125600.0
2009-12-30 15:10:00,5.54,5.54,5.53,5.53,54800.0,3.7219,3.7219,3.7152,3.7152,54800.0
2009-12-30 15:15:00,5.53,5.54,5.53,5.53,32000.0,3.7152,3.7219,3.7152,3.7152,32000.0
2009-12-30 15:20:00,5.54,5.54,5.54,5.54,113200.0,3.7219,3.7219,3.7219,3.7219,113200.0
2009-12-30 15:25:00,5.54,5.54,5.54,5.54,63200.0,3.7219,3.7219,3.7219,3.7219,63200.0
2009-12-30 15:30:00,5.54,5.54,5.54,5.54,103200.0,3.7219,3.7219,3.7219,3.7219,103200.0
2009-12-30 15:35:00,5.54,5.54,5.53,5.54,238400.0,3.7219,3.7219,3.7152,3.7219,238400.0
2009-12-30 15:40:00,5.54,5.54,5.54,5.54,100000.0,3.7219,3.7219,3.7219,3.7219,100000.0
2009-12-30 15:45:00,5.54,5.54,5.53,5.54,189600.0,3.7219,3.7219,3.7152,3.7219,189600.0
2009-12-30 15:50:00,5.53,5.54,5.53,5.54,174000.0,3.7152,3.7219,3.7152,3.7219,174000.0
2009-12-30 15:55:00,5.54,5.54,5.53,5.54,185200.0,3.7219,3.7219,3.7152,3.7219,185200.0
2009-12-31 09:30:00,5.52,5.54,5.51,5.54,76800.0,3.7085,3.7219,3.7017,3.7219,76800.0
2009-12-31 09:35:00,5.54,5.54,5.54,5.54,18400.0,3.7219,3.7219,3.7219,3.7219,18400.0
2009-12-31 09:40:00,5.54,5.54,5.54,5.54,43600.0,3.7219,3.7219,3.7219,3.7219,43600.0
2009-12-31 09:45:00,5.54,5.55,5.53,5.53,67200.0,3.7219,3.7286,3.7152,3.7152,67200.0
2009-12-31 09:50:00,5.53,5.54,5.53,5.53,72400.0,3.7152,3.7219,3.7152,3.7152,72400.0
2009-12-31 09:55:00,5.53,5.53,5.53,5.53,56000.0,3.7152,3.7152,3.7152,3.7152,56000.0
2009-12-31 10:00:00,5.53,5.53,5.53,5.53,44800.0,3.7152,3.7152,3.7152,3.7152,44800.0
2009-12-31 10:05:00,5.53,5.53,5.53,5.53,109200.0,3.7152,3.7152,3.7152,3.7152,109200.0
2009-12-31 10:10:00,5.53,5.53,5.53,5.53,46400.0,3.7152,3.7152,3.7152,3.7152,46400.0
2009-12-31 10:15:00,5.53,5.54,5.53,5.54,90400.0,3.7152,3.7219,3.7152,3.7219,90400.0
2009-12-31 10:20:00,5.54,5.54,5.53,5.54,72000.0,3.7219,3.7219,3.7152,3.7219,72000.0
2009-12-31 10:25:00,5.54,5.54,5.54,5.54,48800.0,3.7219,3.7219,3.7219,3.7219,48800.0
2009-12-31 10:30:00,5.54,5.54,5.54,5.54,52000.0,3.7219,3.7219,3.7219,3.7219,52000.0
2009-12-31 10:35:00,5.54,5.54,5.54,5.54,48000.0,3.7219,3.7219,3.7219,3.7219,48000.0
2009-12-31 10:40:00,5.54,5.54,5.54,5.54,36400.0,3.7219,3.7219,3.7219,3.7219,36400.0
2009-12-31 10:45:00,5.54,5.54,5.54,5.54,28800.0,3.7219,3.7219,3.7219,3.7219,28800.0
2009-12-31 10:50:00,5.54,5.54,5.54,5.54,18800.0,3.7219,3.7219,3.7219,3.7219,18800.0
2009-12-31 10:55:00,5.54,5.54,5.54,5.54,29600.0,3.7219,3.7219,3.7219,3.7219,29600.0
2009-12-31 11:00:00,5.54,5.54,5.54,5.54,38400.0,3.7219,3.7219,3.7219,3.7219,38400.0
2009-12-31 11:05:00,5.54,5.54,5.53,5.53,89200.0,3.7219,3.7219,3.7152,3.7152,89200.0
2009-12-31 11:10:00,5.53,5.53,5.53,5.53,34800.0,3.7152,3.7152,3.7152,3.7152,34800.0
2009-12-31 11:15:00,5.53,5.53,5.53,5.53,55200.0,3.7152,3.7152,3.7152,3.7152,55200.0
2009-12-31 11:20:00,5.53,5.53,5.53,5.53,78400.0,3.7152,3.7152,3.7152,3.7152,78400.0
2009-12-31 11:25:00,5.53,5.54,5.53,5.54,45200.0,3.7152,3.7219,3.7152,3.7219,45200.0
2009-12-31 11:30:00,5.53,5.54,5.53,5.54,55200.0,3.7152,3.7219,3.7152,3.7219,55200.0
2009-12-31 11:35:00,5.54,5.54,5.53,5.54,22000.0,3.7219,3.7219,3.7152,3.7219,22000.0
2009-12-31 11:40:00,5.54,5.54,5.53,5.54,60800.0,3.7219,3.7219,3.7152,3.7219,60800.0
2009-12-31 11:45:00,5.54,5.54,5.54,5.54,52800.0,3.7219,3.7219,3.7219,3.7219,52800.0
2009-12-31 11:50:00,5.54,5.54,5.54,5.54,74400.0,3.7219,3.7219,3.7219,3.7219,74400.0
2009-12-31 11:55:00,5.54,5.54,5.54,5.54,31200.0,3.7219,3.7219,3.7219,3.7219,31200.0
2009-12-31 12:00:00,5.54,5.54,5.54,5.54,31200.0,3.7219,3.7219,3.7219,3.7219,31200.0
2009-12-31 12:05:00,5.54,5.54,5.53,5.53,58000.0,3.7219,3.7219,3.7152,3.7152,58000.0
2009-12-31 12:10:00,5.54,5.54,5.53,5.54,26000.0,3.7219,3.7219,3.7152,3.7219,26000.0
2009-12-31 12:15:00,5.54,5.54,5.53,5.54,19200.0,3.7219,3.7219,3.7152,3.7219,19200.0
2009-12-31 12:20:00,5.54,5.54,5.53,5.54,33200.0,3.7219,3.7219,3.7152,3.7219,33200.0
2009-12-31 12:25:00,5.54,5.54,5.53,5.54,16000.0,3.7219,3.7219,3.7152,3.7219,16000.0
2009-12-31 12:30:00,5.54,5.54,5.53,5.53,34800.0,3.7219,3.7219,3.7152,3.7152,34800.0
2009-12-31 12:35:00,5.54,5.54,5.53,5.54,42000.0,3.7219,3.7219,3.7152,3.7219,42000.0
2009-12-31 12:40:00,5.54,5.54,5.53,5.54,43600.0,3.7219,3.7219,3.7152,3.7219,43600.0
2009-12-31 12:45:00,5.53,5.54,5.53,5.54,58400.0,3.7152,3.7219,3.7152,3.7219,58400.0
2009-12-31 12:50:00,5.54,5.54,5.54,5.54,64400.0,3.7219,3.7219,3.7219,3.7219,64400.0
2009-12-31 12:55:00,5.54,5.54,5.54,5.54,42800.0,3.7219,3.7219,3.7219,3.7219,42800.0
2009-12-31 13:00:00,5.54,5.54,5.54,5.54,33200.0,3.7219,3.7219,3.7219,3.7219,33200.0
2009-12-31 13:05:00,5.54,5.54,5.54,5.54,24400.0,3.7219,3.7219,3.7219,3.7219,24400.0
2009-12-31 13:10:00,5.54,5.54,5.54,5.54,26400.0,3.7219,3.7219,3.7219,3.7219,26400.0
2009-12-31 13:15:00,5.54,5.54,5.54,5.54,49200.0,3.7219,3.7219,3.7219,3.7219,49200.0
2009-12-31 13:20:00,5.54,5.54,5.54,5.54,196800.0,3.7219,3.7219,3.7219,3.7219,196800.0
2009-12-31 13:25:00,5.54,5.54,5.54,5.54,66400.0,3.7219,3.7219,3.7219,3.7219,66400.0
2009-12-31 13:30:00,5.54,5.54,5.54,5.54,257600.0,3.7219,3.7219,3.7219,3.7219,257600.0
2009-12-31 13:35:00,5.54,5.54,5.54,5.54,70800.0,3.7219,3.7219,3.7219,3.7219,70800.0
2009-12-31 13:40:00,5.54,5.54,5.54,5.54,99600.0,3.7219,3.7219,3.7219,3.7219,99600.0
2009-12-31 13:45:00,5.54,5.54,5.54,5.54,276400.0,3.7219,3.7219,3.7219,3.7219,276400.0
2009-12-31 13:50:00,5.54,5.54,5.54,5.54,23600.0,3.7219,3.7219,3.7219,3.7219,23600.0
2009-12-31 13:55:00,5.54,5.54,5.54,5.54,273600.0,3.7219,3.7219,3.7219,3.7219,273600.0
2009-12-31 14:00:00,5.54,5.54,5.54,5.54,69200.0,3.7219,3.7219,3.7219,3.7219,69200.0
2009-12-31 14:05:00,5.54,5.54,5.54,5.54,132400.0,3.7219,3.7219,3.7219,3.7219,132400.0
2009-12-31 14:10:00,5.54,5.54,5.54,5.54,53200.0,3.7219,3.7219,3.7219,3.7219,53200.0
2009-12-31 14:15:00,5.54,5.54,5.54,5.54,31200.0,3.7219,3.7219,3.7219,3.7219,31200.0
2009-12-31 14:20:00,5.54,5.54,5.54,5.54,34800.0,3.7219,3.7219,3.7219,3.7219,34800.0
2009-12-31 14:25:00,5.54,5.54,5.54,5.54,104800.0,3.7219,3.7219,3.7219,3.7219,104800.0
2009-12-31 14:30:00,5.54,5.54,5.54,5.54,288000.0,3.7219,3.7219,3.7219,3.7219,288000.0
2009-12-31 14:35:00,5.54,5.54,5.54,5.54,166400.0,3.7219,3.7219,3.7219,3.7219,166400.0
2009-12-31 14:40:00,5.54,5.54,5.54,5.54,89200.0,3.7219,3.7219,3.7219,3.7219,89200.0
2009-12-31 14:45:00,5.54,5.54,5.54,5.54,260800.0,3.7219,3.7219,3.7219,3.7219,260800.0
2009-12-31 14:50:00,5.54,5.54,5.54,5.54,25600.0,3.7219,3.7219,3.7219,3.7219,25600.0
2009-12-31 14:55:00,5.54,5.54,5.54,5.54,54800.0,3.7219,3.7219,3.7219,3.7219,54800.0
2009-12-31 15:00:00,5.54,5.54,5.53,5.54,90800.0,3.7219,3.7219,3.7152,3.7219,90800.0
2009-12-31 15:05:00,5.54,5.54,5.54,5.54,66400.0,3.7219,3.7219,3.7219,3.7219,66400.0
2009-12-31 15:10:00,5.54,5.54,5.54,5.54,186400.0,3.7219,3.7219,3.7219,3.7219,186400.0
2009-12-31 15:15:00,5.54,5.54,5.54,5.54,47200.0,3.7219,3.7219,3.7219,3.7219,47200.0
2009-12-31 15:20:00,5.54,5.54,5.54,5.54,80000.0,3.7219,3.7219,3.7219,3.7219,80000.0
2009-12-31 15:25:00,5.54,5.54,5.54,5.54,160400.0,3.7219,3.7219,3.7219,3.7219,160400.0
2009-12-31 15:30:00,5.54,5.54,5.53,5.53,570400.0,3.7219,3.7219,3.7152,3.7152,570400.0
2009-12-31 15:35:00,5.53,5.53,5.52,5.52,273600.0,3.7152,3.7152,3.7085,3.7085,273600.0
2009-12-31 15:40:00,5.53,5.53,5.52,5.52,233200.0,3.7152,3.7152,3.7085,3.7085,233200.0
2009-12-31 15:45:00,5.52,5.52,5.5,5.51,359200.0,3.7085,3.7085,3.695,3.7017,359200.0
2009-12-31 15:50:00,5.51,5.51,5.49,5.5,393200.0,3.7017,3.7017,3.6883,3.695,393200.0
2009-12-31 15:55:00,5.49,5.5,5.49,5.49,581200.0,3.6883,3.695,3.6883,3.6883,581200.0
2010-01-04 09:30:00,5.52,5.54,5.5,5.53,674800.0,3.7085,3.7219,3.695,3.7152,674800.0
2010-01-04 09:35:00,5.53,5.56,5.53,5.56,606400.0,3.7152,3.7353,3.7152,3.7353,606400.0
2010-01-04 09:40:00,5.56,5.59,5.55,5.55,815200.0,3.7353,3.7555,3.7286,3.7286,815200.0
2010-01-04 09:45:00,5.55,5.57,5.55,5.55,756800.0,3.7286,3.7421,3.7286,3.7286,756800.0
2010-01-04 09:50:00,5.55,5.56,5.55,5.55,289200.0,3.7286,3.7353,3.7286,3.7286,289200.0
2010-01-04 09:55:00,5.55,5.57,5.55,5.56,116400.0,3.7286,3.7421,3.7286,3.7353,116400.0
2010-01-04 10:00:00,5.56,5.57,5.54,5.54,228000.0,3.7353,3.7421,3.7219,3.7219,228000.0
2010-01-04 10:05:00,5.54,5.57,5.54,5.55,426800.0,3.7219,3.7421,3.7219,3.7286,426800.0
2010-01-04 10:10:00,5.55,5.55,5.54,5.54,182000.0,3.7286,3.7286,3.7219,3.7219,182000.0
2010-01-04 10:15:00,5.55,5.55,5.54,5.54,169200.0,3.7286,3.7286,3.7219,3.7219,169200.0
2010-01-04 10:20:00,5.54,5.54,5.54,5.54,131600.0,3.7219,3.7219,3.7219,3.7219,131600.0
2010-01-04 10:25:00,5.54,5.55,5.54,5.54,516400.0,3.7219,3.7286,3.7219,3.7219,516400.0
2010-01-04 10:30:00,5.55,5.57,5.54,5.57,471200.0,3.7286,3.7421,3.7219,3.7421,471200.0
2010-01-04 10:35:00,5.56,5.59,5.56,5.58,310800.0,3.7353,3.7555,3.7353,3.7488,310800.0
2010-01-04 10:40:00,5.58,5.59,5.56,5.59,249600.0,3.7488,3.7555,3.7353,3.7555,249600.0
2010-01-04 10:45:00,5.59,5.6,5.59,5.6,655600.0,3.7555,3.7622,3.7555,3.7622,655600.0
2010-01-04 10:50:00,5.6,5.61,5.6,5.6,232000.0,3.7622,3.7689,3.7622,3.7622,232000.0
2010-01-04 10:55:00,5.6,5.6,5.6,5.6,188800.0,3.7622,3.7622,3.7622,3.7622,188800.0
2010-01-04 11:00:00,5.6,5.6,5.6,5.6,230400.0,3.7622,3.7622,3.7622,3.7622,230400.0
2010-01-04 11:05:00,5.6,5.61,5.6,5.6,205600.0,3.7622,3.7689,3.7622,3.7622,205600.0
2010-01-04 11:10:00,5.6,5.6,5.59,5.59,226400.0,3.7622,3.7622,3.7555,3.7555,226400.0
2010-01-04 11:15:00,5.59,5.59,5.59,5.59,50400.0,3.7555,3.7555,3.7555,3.7555,50400.0
2010-01-04 11:20:00,5.59,5.59,5.59,5.59,154800.0,3.7555,3.7555,3.7555,3.7555,154800.0
2010-01-04 11:25:00,5.59,5.6,5.59,5.59,224800.0,3.7555,3.7622,3.7555,3.7555,224800.0
2010-01-04 11:30:00,5.6,5.6,5.59,5.6,264400.0,3.7622,3.7622,3.7555,3.7622,264400.0
2010-01-04 11:35:00,5.6,5.6,5.59,5.6,101200.0,3.7622,3.7622,3.7555,3.7622,101200.0
2010-01-04 11:40:00,5.6,5.6,5.59,5.6,112400.0,3.7622,3.7622,3.7555,3.7622,112400.0
2010-01-04 11:45:00,5.6,5.61,5.59,5.61,229200.0,3.7622,3.7689,3.7555,3.7689,229200.0
2010-01-04 11:50:00,5.61,5.61,5.6,5.6,197600.0,3.7689,3.7689,3.7622,3.7622,197600.0
2010-01-04 11:55:00,5.6,5.6,5.6,5.6,204000.0,3.7622,3.7622,3.7622,3.7622,204000.0
2010-01-04 12:00:00,5.6,5.6,5.6,5.6,78000.0,3.7622,3.7622,3.7622,3.7622,78000.0
2010-01-04 12:05:00,5.6,5.61,5.6,5.61,69600.0,3.7622,3.7689,3.7622,3.7689,69600.0
2010-01-04 12:10:00,5.61,5.62,5.6,5.61,212000.0,3.7689,3.7756,3.7622,3.7689,212000.0
2010-01-04 12:15:00,5.61,5.62,5.61,5.61,282800.0,3.7689,3.7756,3.7689,3.7689,282800.0
2010-01-04 12:20:00,5.61,5.62,5.61,5.62,400400.0,3.7689,3.7756,3.7689,3.7756,400400.0
2010-01-04 12:25:00,5.61,5.63,5.61,5.62,316400.0,3.7689,3.7824,3.7689,3.7756,316400.0
2010-01-04 12:30:00,5.62,5.63,5.62,5.63,536000.0,3.7756,3.7824,3.7756,3.7824,536000.0
2010-01-04 12:35:00,5.63,5.64,5.63,5.64,246400.0,3.7824,3.7891,3.7824,3.7891,246400.0
2010-01-04 12:40:00,5.64,5.66,5.64,5.66,278800.0,3.7891,3.8025,3.7891,3.8025,278800.0
2010-01-04 12:45:00,5.66,5.67,5.66,5.67,448000.0,3.8025,3.8092,3.8025,3.8092,448000.0
2010-01-04 12:50:00,5.67,5.67,5.66,5.66,308400.0,3.8092,3.8092,3.8025,3.8025,308400.0
2010-01-04 12:55:00,5.66,5.66,5.66,5.66,90000.0,3.8025,3.8025,3.8025,3.8025,90000.0
2010-01-04 13:00:00,5.66,5.66,5.65,5.66,207600.0,3.8025,3.8025,3.7958,3.8025,207600.0
2010-01-04 13:05:00,5.66,5.66,5.66,5.66,207200.0,3.8025,3.8025,3.8025,3.8025,207200.0
2010-01-04 13:10:00,5.66,5.66,5.65,5.65,605200.0,3.8025,3.8025,3.7958,3.7958,605200.0
2010-01-04 13:15:00,5.65,5.66,5.65,5.66,273600.0,3.7958,3.8025,3.7958,3.8025,273600.0
2010-01-04 13:20:00,5.66,5.66,5.66,5.66,36000.0,3.8025,3.8025,3.8025,3.8025,36000.0
2010-01-04 13:25:00,5.66,5.66,5.66,5.66,158000.0,3.8025,3.8025,3.8025,3.8025,158000.0
2010-01-04 13:30:00,5.66,5.66,5.65,5.65,249600.0,3.8025,3.8025,3.7958,3.7958,249600.0
2010-01-04 13:35:00,5.65,5.66,5.65,5.65,84800.0,3.7958,3.8025,3.7958,3.7958,84800.0
2010-01-04 13:40:00,5.65,5.66,5.65,5.65,245600.0,3.7958,3.8025,3.7958,3.7958,245600.0
2010-01-04 13:45:00,5.65,5.66,5.65,5.65,430000.0,3.7958,3.8025,3.7958,3.7958,430000.0
2010-01-04 13:50:00,5.66,5.66,5.65,5.66,104400.0,3.8025,3.8025,3.7958,3.8025,104400.0
2010-01-04 13:55:00,5.66,5.66,5.66,5.66,94800.0,3.8025,3.8025,3.8025,3.8025,94800.0
2010-01-04 14:00:00,5.66,5.66,5.66,5.66,496000.0,3.8025,3.8025,3.8025,3.8025,496000.0
2010-01-04 14:05:00,5.66,5.67,5.66,5.67,159600.0,3.8025,3.8092,3.8025,3.8092,159600.0
2010-01-04 14:10:00,5.67,5.67,5.66,5.67,364800.0,3.8092,3.8092,3.8025,3.8092,364800.0
2010-01-04 14:15:00,5.67,5.68,5.66,5.67,398000.0,3.8092,3.816,3.8025,3.8092,398000.0
2010-01-04 14:20:00,5.67,5.68,5.67,5.68,268400.0,3.8092,3.816,3.8092,3.816,268400.0
2010-01-04 14:25:00,5.68,5.7,5.68,5.7,324800.0,3.816,3.8294,3.816,3.8294,324800.0
2010-01-04 14:30:00,5.7,5.74,5.7,5.73,824400.0,3.8294,3.8563,3.8294,3.8495,824400.0
2010-01-04 14:35:00,5.73,5.73,5.72,5.73,598400.0,3.8495,3.8495,3.8428,3.8495,598400.0
2010-01-04 14:40:00,5.73,5.74,5.73,5.74,276400.0,3.8495,3.8563,3.8495,3.8563,276400.0
2010-01-04 14:45:00,5.74,5.74,5.73,5.73,180000.0,3.8563,3.8563,3.8495,3.8495,180000.0
2010-01-04 14:50:00,5.73,5.74,5.73,5.73,336800.0,3.8495,3.8563,3.8495,3.8495,336800.0
2010-01-04 14:55:00,5.73,5.73,5.72,5.72,570800.0,3.8495,3.8495,3.8428,3.8428,570800.0
2010-01-04 15:00:00,5.72,5.72,5.72,5.72,108800.0,3.8428,3.8428,3.8428,3.8428,108800.0
2010-01-04 15:05:00,5.72,5.74,5.72,5.74,326000.0,3.8428,3.8563,3.8428,3.8563,326000.0
2010-01-04 15:10:00,5.73,5.74,5.73,5.73,196000.0,3.8495,3.8563,3.8495,3.8495,196000.0
2010-01-04 15:15:00,5.73,5.74,5.73,5.73,194800.0,3.8495,3.8563,3.8495,3.8495,194800.0
2010-01-04 15:20:00,5.73,5.74,5.73,5.73,555200.0,3.8495,3.8563,3.8495,3.8495,555200.0
2010-01-04 15:25:00,5.73,5.73,5.72,5.73,724000.0,3.8495,3.8495,3.8428,3.8495,724000.0
2010-01-04 15:30:00,5.73,5.73,5.71,5.71,473200.0,3.8495,3.8495,3.8361,3.8361,473200.0
2010-01-04 15:35:00,5.71,5.72,5.71,5.72,442400.0,3.8361,3.8428,3.8361,3.8428,442400.0
2010-01-04 15:40:00,5.72,5.73,5.72,5.72,540000.0,3.8428,3.8495,3.8428,3.8428,540000.0
2010-01-04 15:45:00,5.72,5.72,5.7,5.71,757600.0,3.8428,3.8428,3.8294,3.8361,757600.0
2010-01-04 15:50:00,5.71,5.72,5.71,5.72,535600.0,3.8361,3.8428,3.8361,3.8428,535600.0
2010-01-04 15:55:00,5.72,5.72,5.71,5.72,892000.0,3.8428,3.8428,3.8361,3.8428,892000.0
2010-01-05 09:30:00,5.73,5.78,5.73,5.76,298800.0,3.8495,3.8831,3.8495,3.8697,298800.0
2010-01-05 09:35:00,5.76,5.81,5.76,5.8,774800.0,3.8697,3.9033,3.8697,3.8966,774800.0
2010-01-05 09:40:00,5.8,5.83,5.77,5.82,428800.0,3.8966,3.9167,3.8764,3.91,428800.0
2010-01-05 09:45:00,5.82,5.85,5.82,5.85,460000.0,3.91,3.9302,3.91,3.9302,460000.0
2010-01-05 09:50:00,5.85,5.87,5.82,5.86,1103200.0,3.9302,3.9436,3.91,3.9369,1103200.0
2010-01-05 09:55:00,5.87,5.88,5.84,5.85,410800.0,3.9436,3.9503,3.9234,3.9302,410800.0
2010-01-05 10:00:00,5.84,5.89,5.84,5.87,1048400.0,3.9234,3.957,3.9234,3.9436,1048400.0
2010-01-05 10:05:00,5.88,5.91,5.87,5.91,474800.0,3.9503,3.9705,3.9436,3.9705,474800.0
2010-01-05 10:10:00,5.91,5.93,5.9,5.93,786000.0,3.9705,3.9839,3.9638,3.9839,786000.0
2010-01-05 10:15:00,5.93,5.93,5.92,5.93,586800.0,3.9839,3.9839,3.9772,3.9839,586800.0
2010-01-05 10:20:00,5.93,5.93,5.9,5.91,682800.0,3.9839,3.9839,3.9638,3.9705,682800.0
2010-01-05 10:25:00,5.9,5.93,5.9,5.91,449200.0,3.9638,3.9839,3.9638,3.9705,449200.0
2010-01-05 10:30:00,5.91,5.92,5.9,5.9,542400.0,3.9705,3.9772,3.9638,3.9638,542400.0
2010-01-05 10:35:00,5.9,5.91,5.88,5.89,206000.0,3.9638,3.9705,3.9503,3.957,206000.0
2010-01-05 10:40:00,5.88,5.89,5.88,5.88,209600.0,3.9503,3.957,3.9503,3.9503,209600.0
2010-01-05 10:45:00,5.89,5.89,5.86,5.88,508400.0,3.957,3.957,3.9369,3.9503,508400.0
2010-01-05 10:50:00,5.88,5.88,5.87,5.88,66400.0,3.9503,3.9503,3.9436,3.9503,66400.0
2010-01-05 10:55:00,5.88,5.88,5.86,5.86,189200.0,3.9503,3.9503,3.9369,3.9369,189200.0
2010-01-05 11:00:00,5.86,5.87,5.85,5.86,475600.0,3.9369,3.9436,3.9302,3.9369,475600.0
2010-01-05 11:05:00,5.86,5.87,5.86,5.86,188000.0,3.9369,3.9436,3.9369,3.9369,188000.0
2010-01-05 11:10:00,5.86,5.86,5.85,5.86,198800.0,3.9369,3.9369,3.9302,3.9369,198800.0
2010-01-05 11:15:00,5.85,5.86,5.84,5.85,435600.0,3.9302,3.9369,3.9234,3.9302,435600.0
2010-01-05 11:20:00,5.84,5.85,5.82,5.82,272400.0,3.9234,3.9302,3.91,3.91,272400.0
2010-01-05 11:25:00,5.83,5.83,5.82,5.82,90000.0,3.9167,3.9167,3.91,3.91,90000.0
2010-01-05 11:30:00,5.82,5.82,5.81,5.81,199600.0,3.91,3.91,3.9033,3.9033,199600.0
2010-01-05 11:35:00,5.81,5.82,5.8,5.82,174800.0,3.9033,3.91,3.8966,3.91,174800.0
2010-01-05 11:40:00,5.82,5.82,5.81,5.82,49600.0,3.91,3.91,3.9033,3.91,49600.0
2010-01-05 11:45:00,5.82,5.82,5.81,5.82,99200.0,3.91,3.91,3.9033,3.91,99200.0
2010-01-05 11:50:00,5.82,5.82,5.82,5.82,130800.0,3.91,3.91,3.91,3.91,130800.0
2010-01-05 11:55:00,5.82,5.83,5.82,5.82,162400.0,3.91,3.9167,3.91,3.91,162400.0
2010-01-05 12:00:00,5.82,5.84,5.82,5.84,96000.0,3.91,3.9234,3.91,3.9234,96000.0
2010-01-05 12:05:00,5.84,5.85,5.83,5.84,169200.0,3.9234,3.9302,3.9167,3.9234,169200.0
2010-01-05 12:10:00,5.84,5.85,5.82,5.83,340000.0,3.9234,3.9302,3.91,3.9167,340000.0
2010-01-05 12:15:00,5.83,5.84,5.82,5.83,155600.0,3.9167,3.9234,3.91,3.9167,155600.0
2010-01-05 12:20:00,5.83,5.84,5.83,5.84,61200.0,3.9167,3.9234,3.9167,3.9234,61200.0
2010-01-05 12:25:00,5.84,5.84,5.83,5.83,126800.0,3.9234,3.9234,3.9167,3.9167,126800.0
2010-01-05 12:30:00,5.83,5.83,5.83,5.83,69600.0,3.9167,3.9167,3.9167,3.9167,69600.0
2010-01-05 12:35:00,5.83,5.83,5.82,5.82,220800.0,3.9167,3.9167,3.91,3.91,220800.0
2010-01-05 12:40:00,5.83,5.83,5.81,5.81,128000.0,3.9167,3.9167,3.9033,3.9033,128000.0
2010-01-05 12:45:00,5.81,5.83,5.81,5.83,100000.0,3.9033,3.9167,3.9033,3.9167,100000.0
2010-01-05 12:50:00,5.83,5.83,5.83,5.83,69600.0,3.9167,3.9167,3.9167,3.9167,69600.0
2010-01-05 12:55:00,5.83,5.84,5.83,5.84,52000.0,3.9167,3.9234,3.9167,3.9234,52000.0
2010-01-05 13:00:00,5.84,5.84,5.83,5.83,167600.0,3.9234,3.9234,3.9167,3.9167,167600.0
2010-01-05 13:05:00,5.83,5.83,5.83,5.83,46400.0,3.9167,3.9167,3.9167,3.9167,46400.0
2010-01-05 13:10:00,5.83,5.83,5.83,5.83,38000.0,3.9167,3.9167,3.9167,3.9167,38000.0
2010-01-05 13:15:00,5.83,5.83,5.83,5.83,88400.0,3.9167,3.9167,3.9167,3.9167,88400.0
2010-01-05 13:20:00,5.83,5.84,5.83,5.83,119200.0,3.9167,3.9234,3.9167,3.9167,119200.0
2010-01-05 13:25:00,5.83,5.83,5.83,5.83,63600.0,3.9167,3.9167,3.9167,3.9167,63600.0
2010-01-05 13:30:00,5.83,5.84,5.83,5.84,68800.0,3.9167,3.9234,3.9167,3.9234,68800.0
2010-01-05 13:35:00,5.83,5.84,5.83,5.83,72000.0,3.9167,3.9234,3.9167,3.9167,72000.0
2010-01-05 13:40:00,5.84,5.84,5.83,5.84,117600.0,3.9234,3.9234,3.9167,3.9234,117600.0
2010-01-05 13:45:00,5.84,5.84,5.83,5.83,230000.0,3.9234,3.9234,3.9167,3.9167,230000.0
2010-01-05 13:50:00,5.83,5.84,5.83,5.84,126000.0,3.9167,3.9234,3.9167,3.9234,126000.0
2010-01-05 13:55:00,5.84,5.84,5.83,5.84,99600.0,3.9234,3.9234,3.9167,3.9234,99600.0
2010-01-05 14:00:00,5.84,5.84,5.84,5.84,88800.0,3.9234,3.9234,3.9234,3.9234,88800.0
2010-01-05 14:05:00,5.84,5.84,5.84,5.84,143600.0,3.9234,3.9234,3.9234,3.9234,143600.0
2010-01-05 14:10:00,5.84,5.84,5.84,5.84,150400.0,3.9234,3.9234,3.9234,3.9234,150400.0
2010-01-05 14:15:00,5.84,5.84,5.84,5.84,212800.0,3.9234,3.9234,3.9234,3.9234,212800.0
2010-01-05 14:20:00,5.84,5.87,5.84,5.87,316000.0,3.9234,3.9436,3.9234,3.9436,316000.0
2010-01-05 14:25:00,5.87,5.87,5.86,5.86,111600.0,3.9436,3.9436,3.9369,3.9369,111600.0
2010-01-05 14:30:00,5.86,5.86,5.85,5.86,126400.0,3.9369,3.9369,3.9302,3.9369,126400.0
2010-01-05 14:35:00,5.86,5.86,5.85,5.85,269600.0,3.9369,3.9369,3.9302,3.9302,269600.0
2010-01-05 14:40:00,5.85,5.86,5.85,5.86,68000.0,3.9302,3.9369,3.9302,3.9369,68000.0
2010-01-05 14:45:00,5.86,5.86,5.86,5.86,125200.0,3.9369,3.9369,3.9369,3.9369,125200.0
2010-01-05 14:50:00,5.86,5.88,5.86,5.87,286000.0,3.9369,3.9503,3.9369,3.9436,286000.0
2010-01-05 14:55:00,5.87,5.88,5.87,5.88,157600.0,3.9436,3.9503,3.9436,3.9503,157600.0
2010-01-05 15:00:00,5.88,5.88,5.86,5.86,782000.0,3.9503,3.9503,3.9369,3.9369,782000.0
2010-01-05 15:05:00,5.86,5.86,5.85,5.86,228000.0,3.9369,3.9369,3.9302,3.9369,228000.0
2010-01-05 15:10:00,5.85,5.86,5.84,5.84,306400.0,3.9302,3.9369,3.9234,3.9234,306400.0
2010-01-05 15:15:00,5.84,5.84,5.84,5.84,91600.0,3.9234,3.9234,3.9234,3.9234,91600.0
2010-01-05 15:20:00,5.84,5.85,5.84,5.85,214000.0,3.9234,3.9302,3.9234,3.9302,214000.0
2010-01-05 15:25:00,5.85,5.86,5.84,5.85,261200.0,3.9302,3.9369,3.9234,3.9302,261200.0
2010-01-05 15:30:00,5.85,5.88,5.85,5.87,528000.0,3.9302,3.9503,3.9302,3.9436,528000.0
2010-01-05 15:35:00,5.87,5.87,5.87,5.87,135600.0,3.9436,3.9436,3.9436,3.9436,135600.0
2010-01-05 15:40:00,5.87,5.88,5.87,5.87,220800.0,3.9436,3.9503,3.9436,3.9436,220800.0
2010-01-05 15:45:00,5.87,5.88,5.87,5.87,238800.0,3.9436,3.9503,3.9436,3.9436,238800.0
2010-01-05 15:50:00,5.87,5.87,5.87,5.87,199600.0,3.9436,3.9436,3.9436,3.9436,199600.0
2010-01-05 15:55:00,5.87,5.88,5.87,5.88,988800.0,3.9436,3.9503,3.9436,3.9503,988800.0
2010-01-06 09:30:00,5.87,5.89,5.81,5.86,700400.0,3.9436,3.957,3.9033,3.9369,700400.0
2010-01-06 09:35:00,5.86,5.92,5.86,5.92,304000.0,3.9369,3.9772,3.9369,3.9772,304000.0
2010-01-06 09:40:00,5.92,5.97,5.91,5.96,393200.0,3.9772,4.0108,3.9705,4.0041,393200.0
2010-01-06 09:45:00,5.96,5.97,5.93,5.94,324800.0,4.0041,4.0108,3.9839,3.9906,324800.0
2010-01-06 09:50:00,5.94,5.94,5.92,5.93,178400.0,3.9906,3.9906,3.9772,3.9839,178400.0
2010-01-06 09:55:00,5.93,5.93,5.91,5.92,134800.0,3.9839,3.9839,3.9705,3.9772,134800.0
2010-01-06 10:00:00,5.92,5.92,5.9,5.9,378400.0,3.9772,3.9772,3.9638,3.9638,378400.0
2010-01-06 10:05:00,5.9,5.91,5.89,5.9,232000.0,3.9638,3.9705,3.957,3.9638,232000.0
2010-01-06 10:10:00,5.9,5.93,5.9,5.92,164400.0,3.9638,3.9839,3.9638,3.9772,164400.0
2010-01-06 10:15:00,5.93,5.95,5.92,5.95,233600.0,3.9839,3.9973,3.9772,3.9973,233600.0
2010-01-06 10:20:00,5.95,5.96,5.95,5.95,300800.0,3.9973,4.0041,3.9973,3.9973,300800.0
2010-01-06 10:25:00,5.96,5.96,5.95,5.96,160000.0,4.0041,4.0041,3.9973,4.0041,160000.0
2010-01-06 10:30:00,5.96,5.96,5.94,5.94,322400.0,4.0041,4.0041,3.9906,3.9906,322400.0
2010-01-06 10:35:00,5.94,5.94,5.93,5.94,59600.0,3.9906,3.9906,3.9839,3.9906,59600.0
2010-01-06 10:40:00,5.94,5.95,5.93,5.95,175200.0,3.9906,3.9973,3.9839,3.9973,175200.0
2010-01-06 10:45:00,5.94,5.95,5.94,5.95,127600.0,3.9906,3.9973,3.9906,3.9973,127600.0
2010-01-06 10:50:00,5.95,5.95,5.94,5.94,113600.0,3.9973,3.9973,3.9906,3.9906,113600.0
2010-01-06 10:55:00,5.94,5.95,5.94,5.94,61600.0,3.9906,3.9973,3.9906,3.9906,61600.0
2010-01-06 11:00:00,5.94,5.95,5.94,5.95,82800.0,3.9906,3.9973,3.9906,3.9973,82800.0
2010-01-06 11:05:00,5.95,5.95,5.93,5.94,162800.0,3.9973,3.9973,3.9839,3.9906,162800.0
2010-01-06 11:10:00,5.94,5.95,5.94,5.95,254800.0,3.9906,3.9973,3.9906,3.9973,254800.0
2010-01-06 11:15:00,5.95,5.95,5.94,5.94,114400.0,3.9973,3.9973,3.9906,3.9906,114400.0
2010-01-06 11:20:00,5.95,5.96,5.95,5.96,186800.0,3.9973,4.0041,3.9973,4.0041,186800.0
2010-01-06 11:25:00,5.95,5.96,5.95,5.96,151200.0,3.9973,4.0041,3.9973,4.0041,151200.0
2010-01-06 11:30:00,5.96,5.96,5.95,5.95,188400.0,4.0041,4.0041,3.9973,3.9973,188400.0
2010-01-06 11:35:00,5.95,5.96,5.95,5.96,156000.0,3.9973,4.0041,3.9973,4.0041,156000.0
2010-01-06 11:40:00,5.96,5.97,5.96,5.96,353200.0,4.0041,4.0108,4.0041,4.0041,353200.0
2010-01-06 11:45:00,5.96,5.97,5.96,5.96,190000.0,4.0041,4.0108,4.0041,4.0041,190000.0
2010-01-06 11:50:00,5.96,5.96,5.95,5.96,139200.0,4.0041,4.0041,3.9973,4.0041,139200.0
2010-01-06 11:55:00,5.96,5.96,5.95,5.96,102400.0,4.0041,4.0041,3.9973,4.0041,102400.0
2010-01-06 12:00:00,5.96,5.96,5.96,5.96,69600.0,4.0041,4.0041,4.0041,4.0041,69600.0
2010-01-06 12:05:00,5.96,5.96,5.96,5.96,104800.0,4.0041,4.0041,4.0041,4.0041,104800.0
2010-01-06 12:10:00,5.96,5.98,5.96,5.98,499200.0,4.0041,4.0175,4.0041,4.0175,499200.0
2010-01-06 12:15:00,5.98,5.99,5.97,5.98,299200.0,4.0175,4.0242,4.0108,4.0175,299200.0
2010-01-06 12:20:00,5.98,5.99,5.98,5.98,142000.0,4.0175,4.0242,4.0175,4.0175,142000.0
2010-01-06 12:25:00,5.98,5.99,5.97,5.97,216400.0,4.0175,4.0242,4.0108,4.0108,216400.0
2010-01-06 12:30:00,5.97,5.97,5.96,5.97,219200.0,4.0108,4.0108,4.0041,4.0108,219200.0
2010-01-06 12:35:00,5.97,5.97,5.96,5.96,52800.0,4.0108,4.0108,4.0041,4.0041,52800.0
2010-01-06 12:40:00,5.96,5.97,5.96,5.96,153200.0,4.0041,4.0108,4.0041,4.0041,153200.0
2010-01-06 12:45:00,5.96,5.97,5.96,5.96,532400.0,4.0041,4.0108,4.0041,4.0041,532400.0
2010-01-06 12:50:00,5.97,5.98,5.96,5.98,143600.0,4.0108,4.0175,4.0041,4.0175,143600.0
2010-01-06 12:55:00,5.98,5.98,5.97,5.98,96000.0,4.0175,4.0175,4.0108,4.0175,96000.0
2010-01-06 13:00:00,5.98,5.99,5.98,5.99,237600.0,4.0175,4.0242,4.0175,4.0242,237600.0
2010-01-06 13:05:00,5.99,5.99,5.99,5.99,174000.0,4.0242,4.0242,4.0242,4.0242,174000.0
2010-01-06 13:10:00,5.99,5.99,5.99,5.99,45200.0,4.0242,4.0242,4.0242,4.0242,45200.0
2010-01-06 13:15:00,5.99,5.99,5.99,5.99,180400.0,4.0242,4.0242,4.0242,4.0242,180400.0
2010-01-06 13:20:00,5.99,6.0,5.99,6.0,326400.0,4.0242,4.0309,4.0242,4.0309,326400.0
2010-01-06 13:25:00,6.0,6.0,5.99,6.0,82400.0,4.0309,4.0309,4.0242,4.0309,82400.0
2010-01-06 13:30:00,6.0,6.0,5.99,6.0,334400.0,4.0309,4.0309,4.0242,4.0309,334400.0
2010-01-06 13:35:00,6.0,6.01,5.99,6.01,1263200.0,4.0309,4.0377,4.0242,4.0377,1263200.0
2010-01-06 13:40:00,6.01,6.01,5.99,5.99,192400.0,4.0377,4.0377,4.0242,4.0242,192400.0
2010-01-06 13:45:00,5.99,5.99,5.98,5.98,97600.0,4.0242,4.0242,4.0175,4.0175,97600.0
2010-01-06 13:50:00,5.98,5.98,5.97,5.98,164400.0,4.0175,4.0175,4.0108,4.0175,164400.0
2010-01-06 13:55:00,5.98,5.99,5.98,5.99,258000.0,4.0175,4.0242,4.0175,4.0242,258000.0
2010-01-06 14:00:00,5.99,6.01,5.98,6.0,543600.0,4.0242,4.0377,4.0175,4.0309,543600.0
2010-01-06 14:05:00,5.99,6.01,5.99,6.01,224000.0,4.0242,4.0377,4.0242,4.0377,224000.0
2010-01-06 14:10:00,6.01,6.01,6.0,6.0,273600.0,4.0377,4.0377,4.0309,4.0309,273600.0
2010-01-06 14:15:00,6.01,6.01,5.99,6.0,136000.0,4.0377,4.0377,4.0242,4.0309,136000.0
2010-01-06 14:20:00,6.0,6.0,5.98,5.98,128800.0,4.0309,4.0309,4.0175,4.0175,128800.0
2010-01-06 14:25:00,5.98,5.99,5.98,5.98,125200.0,4.0175,4.0242,4.0175,4.0175,125200.0
2010-01-06 14:30:00,5.98,5.99,5.98,5.99,148400.0,4.0175,4.0242,4.0175,4.0242,148400.0
2010-01-06 14:35:00,5.99,5.99,5.98,5.99,114800.0,4.0242,4.0242,4.0175,4.0242,114800.0
2010-01-06 14:40:00,5.98,5.99,5.98,5.99,200000.0,4.0175,4.0242,4.0175,4.0242,200000.0
2010-01-06 14:45:00,5.99,5.99,5.98,5.99,148800.0,4.0242,4.0242,4.0175,4.0242,148800.0
2010-01-06 14:50:00,5.99,5.99,5.99,5.99,115200.0,4.0242,4.0242,4.0242,4.0242,115200.0
2010-01-06 14:55:00,5.99,6.0,5.99,6.0,161600.0,4.0242,4.0309,4.0242,4.0309,161600.0
2010-01-06 15:00:00,6.0,6.01,6.0,6.0,356800.0,4.0309,4.0377,4.0309,4.0309,356800.0
2010-01-06 15:05:00,6.0,6.0,5.99,5.99,261200.0,4.0309,4.0309,4.0242,4.0242,261200.0
2010-01-06 15:10:00,5.99,5.99,5.99,5.99,226400.0,4.0242,4.0242,4.0242,4.0242,226400.0
2010-01-06 15:15:00,5.99,6.0,5.99,6.0,360000.0,4.0242,4.0309,4.0242,4.0309,360000.0
2010-01-06 15:20:00,6.0,6.01,5.99,6.01,332000.0,4.0309,4.0377,4.0242,4.0377,332000.0
2010-01-06 15:25:00,6.01,6.02,6.01,6.02,455600.0,4.0377,4.0444,4.0377,4.0444,455600.0
2010-01-06 15:30:00,6.02,6.03,6.01,6.01,684000.0,4.0444,4.0511,4.0377,4.0377,684000.0
2010-01-06 15:35:00,6.01,6.02,6.01,6.02,749600.0,4.0377,4.0444,4.0377,4.0444,749600.0
2010-01-06 15:40:00,6.02,6.02,6.02,6.02,483600.0,4.0444,4.0444,4.0444,4.0444,483600.0
2010-01-06 15:45:00,6.02,6.02,6.0,6.0,443600.0,4.0444,4.0444,4.0309,4.0309,443600.0
2010-01-06 15:50:00,6.0,6.0,6.0,6.0,383200.0,4.0309,4.0309,4.0309,4.0309,383200.0
2010-01-06 15:55:00,6.0,6.02,6.0,6.0,1604800.0,4.0309,4.0444,4.0309,4.0309,1604800.0
2010-01-07 09:30:00,5.0,5.05,4.86,4.89,10263200.0,3.3591,3.3927,3.2651,3.2852,10263200.0
2010-01-07 09:35:00,4.9,5.05,4.89,5.0,8178000.0,3.2919,3.3927,3.2852,3.3591,8178000.0
2010-01-07 09:40:00,5.0,5.03,4.96,4.97,4757200.0,3.3591,3.3793,3.3322,3.339,4757200.0
2010-01-07 09:45:00,4.97,5.0,4.92,4.92,2917600.0,3.339,3.3591,3.3054,3.3054,2917600.0
2010-01-07 09:50:00,4.92,4.93,4.89,4.9,4969600.0,3.3054,3.3121,3.2852,3.2919,4969600.0
2010-01-07 09:55:00,4.9,4.99,4.88,4.99,5972000.0,3.2919,3.3524,3.2785,3.3524,5972000.0
2010-01-07 10:00:00,4.99,5.03,4.97,5.0,5874400.0,3.3524,3.3793,3.339,3.3591,5874400.0
2010-01-07 10:05:00,5.0,5.07,4.99,5.02,4739600.0,3.3591,3.4061,3.3524,3.3726,4739600.0
2010-01-07 10:10:00,5.02,5.07,5.02,5.06,3200400.0,3.3726,3.4061,3.3726,3.3994,3200400.0
2010-01-07 10:15:00,5.06,5.11,5.06,5.1,3873600.0,3.3994,3.433,3.3994,3.4263,3873600.0
2010-01-07 10:20:00,5.1,5.1,5.05,5.06,2853600.0,3.4263,3.4263,3.3927,3.3994,2853600.0
2010-01-07 10:25:00,5.06,5.1,5.05,5.1,1850800.0,3.3994,3.4263,3.3927,3.4263,1850800.0
2010-01-07 10:30:00,5.1,5.12,5.09,5.11,3526400.0,3.4263,3.4397,3.4196,3.433,3526400.0
2010-01-07 10:35:00,5.11,5.14,5.1,5.12,2558800.0,3.433,3.4532,3.4263,3.4397,2558800.0
2010-01-07 10:40:00,5.12,5.16,5.11,5.14,3099200.0,3.4397,3.4666,3.433,3.4532,3099200.0
2010-01-07 10:45:00,5.14,5.23,5.14,5.23,4005200.0,3.4532,3.5136,3.4532,3.5136,4005200.0
2010-01-07 10:50:00,5.22,5.29,5.21,5.22,6483600.0,3.5069,3.5539,3.5002,3.5069,6483600.0
2010-01-07 10:55:00,5.22,5.28,5.21,5.22,2173200.0,3.5069,3.5472,3.5002,3.5069,2173200.0
2010-01-07 11:00:00,5.22,5.22,5.15,5.16,4048800.0,3.5069,3.5069,3.4599,3.4666,4048800.0
2010-01-07 11:05:00,5.16,5.18,5.14,5.14,1530800.0,3.4666,3.48,3.4532,3.4532,1530800.0
2010-01-07 11:10:00,5.14,5.18,5.14,5.16,1343200.0,3.4532,3.48,3.4532,3.4666,1343200.0
2010-01-07 11:15:00,5.16,5.17,5.13,5.15,812800.0,3.4666,3.4733,3.4465,3.4599,812800.0
2010-01-07 11:20:00,5.15,5.15,5.12,5.12,2506800.0,3.4599,3.4599,3.4397,3.4397,2506800.0
2010-01-07 11:25:00,5.13,5.13,5.09,5.1,1532000.0,3.4465,3.4465,3.4196,3.4263,1532000.0
2010-01-07 11:30:00,5.09,5.1,5.07,5.07,1074400.0,3.4196,3.4263,3.4061,3.4061,1074400.0
2010-01-07 11:35:00,5.07,5.09,5.07,5.07,1445200.0,3.4061,3.4196,3.4061,3.4061,1445200.0
2010-01-07 11:40:00,5.07,5.08,5.07,5.07,1079600.0,3.4061,3.4129,3.4061,3.4061,1079600.0
2010-01-07 11:45:00,5.08,5.08,5.05,5.06,1198800.0,3.4129,3.4129,3.3927,3.3994,1198800.0
2010-01-07 11:50:00,5.06,5.07,5.05,5.05,653600.0,3.3994,3.4061,3.3927,3.3927,653600.0
2010-01-07 11:55:00,5.06,5.1,5.05,5.09,1508400.0,3.3994,3.4263,3.3927,3.4196,1508400.0
2010-01-07 12:00:00,5.09,5.1,5.08,5.09,1339200.0,3.4196,3.4263,3.4129,3.4196,1339200.0
2010-01-07 12:05:00,5.09,5.09,5.06,5.06,1322400.0,3.4196,3.4196,3.3994,3.3994,1322400.0
2010-01-07 12:10:00,5.06,5.07,5.05,5.06,1212400.0,3.3994,3.4061,3.3927,3.3994,1212400.0
2010-01-07 12:15:00,5.06,5.07,5.03,5.06,1140800.0,3.3994,3.4061,3.3793,3.3994,1140800.0
2010-01-07 12:20:00,5.06,5.09,5.06,5.06,684400.0,3.3994,3.4196,3.3994,3.3994,684400.0
2010-01-07 12:25:00,5.06,5.08,5.06,5.07,492400.0,3.3994,3.4129,3.3994,3.4061,492400.0
2010-01-07 12:30:00,5.07,5.09,5.07,5.08,726000.0,3.4061,3.4196,3.4061,3.4129,726000.0
2010-01-07 12:35:00,5.08,5.08,5.07,5.07,475200.0,3.4129,3.4129,3.4061,3.4061,475200.0
2010-01-07 12:40:00,5.07,5.08,5.06,5.07,585600.0,3.4061,3.4129,3.3994,3.4061,585600.0
2010-01-07 12:45:00,5.07,5.08,5.07,5.08,597200.0,3.4061,3.4129,3.4061,3.4129,597200.0
2010-01-07 12:50:00,5.08,5.09,5.06,5.09,900800.0,3.4129,3.4196,3.3994,3.4196,900800.0
2010-01-07 12:55:00,5.09,5.09,5.07,5.07,881600.0,3.4196,3.4196,3.4061,3.4061,881600.0
2010-01-07 13:00:00,5.07,5.08,5.07,5.08,742800.0,3.4061,3.4129,3.4061,3.4129,742800.0
2010-01-07 13:05:00,5.08,5.08,5.07,5.07,546000.0,3.4129,3.4129,3.4061,3.4061,546000.0
2010-01-07 13:10:00,5.07,5.09,5.07,5.07,1138400.0,3.4061,3.4196,3.4061,3.4061,1138400.0
2010-01-07 13:15:00,5.07,5.07,5.06,5.07,497200.0,3.4061,3.4061,3.3994,3.4061,497200.0
2010-01-07 13:20:00,5.07,5.07,5.04,5.07,1145200.0,3.4061,3.4061,3.386,3.4061,1145200.0
2010-01-07 13:25:00,5.07,5.07,5.05,5.07,642000.0,3.4061,3.4061,3.3927,3.4061,642000.0
2010-01-07 13:30:00,5.06,5.08,5.06,5.08,703600.0,3.3994,3.4129,3.3994,3.4129,703600.0
2010-01-07 13:35:00,5.08,5.08,5.07,5.08,374400.0,3.4129,3.4129,3.4061,3.4129,374400.0
2010-01-07 13:40:00,5.08,5.09,5.07,5.07,536400.0,3.4129,3.4196,3.4061,3.4061,536400.0
2010-01-07 13:45:00,5.08,5.08,5.07,5.07,490400.0,3.4129,3.4129,3.4061,3.4061,490400.0
2010-01-07 13:50:00,5.07,5.07,5.05,5.05,1003200.0,3.4061,3.4061,3.3927,3.3927,1003200.0
2010-01-07 13:55:00,5.05,5.06,5.03,5.04,2375200.0,3.3927,3.3994,3.3793,3.386,2375200.0
2010-01-07 14:00:00,5.04,5.08,5.03,5.08,1618000.0,3.386,3.4129,3.3793,3.4129,1618000.0
2010-01-07 14:05:00,5.08,5.11,5.08,5.1,2082800.0,3.4129,3.433,3.4129,3.4263,2082800.0
2010-01-07 14:10:00,5.1,5.12,5.1,5.12,2310400.0,3.4263,3.4397,3.4263,3.4397,2310400.0
2010-01-07 14:15:00,5.12,5.14,5.11,5.12,1738400.0,3.4397,3.4532,3.433,3.4397,1738400.0
2010-01-07 14:20:00,5.12,5.13,5.12,5.12,531600.0,3.4397,3.4465,3.4397,3.4397,531600.0
2010-01-07 14:25:00,5.12,5.16,5.12,5.14,1251200.0,3.4397,3.4666,3.4397,3.4532,1251200.0
2010-01-07 14:30:00,5.14,5.16,5.13,5.16,1217600.0,3.4532,3.4666,3.4465,3.4666,1217600.0
2010-01-07 14:35:00,5.16,5.18,5.15,5.18,1423600.0,3.4666,3.48,3.4599,3.48,1423600.0
2010-01-07 14:40:00,5.18,5.21,5.17,5.17,1810800.0,3.48,3.5002,3.4733,3.4733,1810800.0
2010-01-07 14:45:00,5.17,5.19,5.17,5.18,1285200.0,3.4733,3.4868,3.4733,3.48,1285200.0
2010-01-07 14:50:00,5.18,5.18,5.15,5.16,885600.0,3.48,3.48,3.4599,3.4666,885600.0
2010-01-07 14:55:00,5.16,5.17,5.13,5.16,1151600.0,3.4666,3.4733,3.4465,3.4666,1151600.0
2010-01-07 15:00:00,5.15,5.16,5.13,5.14,856400.0,3.4599,3.4666,3.4465,3.4532,856400.0
2010-01-07 15:05:00,5.14,5.14,5.12,5.12,1392400.0,3.4532,3.4532,3.4397,3.4397,1392400.0
2010-01-07 15:10:00,5.12,5.15,5.11,5.14,1461600.0,3.4397,3.4599,3.433,3.4532,1461600.0
2010-01-07 15:15:00,5.13,5.15,5.13,5.13,1043200.0,3.4465,3.4599,3.4465,3.4465,1043200.0
2010-01-07 15:20:00,5.14,5.16,5.13,5.14,1046800.0,3.4532,3.4666,3.4465,3.4532,1046800.0
2010-01-07 15:25:00,5.14,5.17,5.14,5.16,788800.0,3.4532,3.4733,3.4532,3.4666,788800.0
2010-01-07 15:30:00,5.16,5.16,5.14,5.14,816000.0,3.4666,3.4666,3.4532,3.4532,816000.0
2010-01-07 15:35:00,5.14,5.14,5.12,5.12,1453200.0,3.4532,3.4532,3.4397,3.4397,1453200.0
2010-01-07 15:40:00,5.12,5.13,5.11,5.13,1354800.0,3.4397,3.4465,3.433,3.4465,1354800.0
2010-01-07 15:45:00,5.13,5.13,5.12,5.12,1293600.0,3.4465,3.4465,3.4397,3.4397,1293600.0
2010-01-07 15:50:00,5.13,5.13,5.11,5.12,1872000.0,3.4465,3.4465,3.433,3.4397,1872000.0
2010-01-07 15:55:00,5.12,5.13,5.11,5.12,3593600.0,3.4397,3.4465,3.433,3.4397,3593600.0
2010-01-08 09:30:00,5.16,5.23,5.15,5.22,2128000.0,3.4666,3.5136,3.4599,3.5069,2128000.0
2010-01-08 09:35:00,5.22,5.28,5.2,5.28,2572400.0,3.5069,3.5472,3.4935,3.5472,2572400.0
2010-01-08 09:40:00,5.28,5.31,5.2,5.22,2096000.0,3.5472,3.5674,3.4935,3.5069,2096000.0
2010-01-08 09:45:00,5.22,5.24,5.18,5.19,970800.0,3.5069,3.5204,3.48,3.4868,970800.0
2010-01-08 09:50:00,5.19,5.2,5.12,5.14,2044800.0,3.4868,3.4935,3.4397,3.4532,2044800.0
2010-01-08 09:55:00,5.14,5.18,5.14,5.18,920000.0,3.4532,3.48,3.4532,3.48,920000.0
2010-01-08 10:00:00,5.18,5.2,5.16,5.18,744000.0,3.48,3.4935,3.4666,3.48,744000.0
2010-01-08 10:05:00,5.18,5.18,5.14,5.16,642800.0,3.48,3.48,3.4532,3.4666,642800.0
2010-01-08 10:10:00,5.16,5.16,5.11,5.13,1062400.0,3.4666,3.4666,3.433,3.4465,1062400.0
2010-01-08 10:15:00,5.12,5.15,5.12,5.12,620000.0,3.4397,3.4599,3.4397,3.4397,620000.0
2010-01-08 10:20:00,5.12,5.14,5.11,5.14,673600.0,3.4397,3.4532,3.433,3.4532,673600.0
2010-01-08 10:25:00,5.14,5.15,5.13,5.14,365600.0,3.4532,3.4599,3.4465,3.4532,365600.0
2010-01-08 10:30:00,5.14,5.14,5.09,5.1,1111200.0,3.4532,3.4532,3.4196,3.4263,1111200.0
2010-01-08 10:35:00,5.1,5.1,5.08,5.1,877600.0,3.4263,3.4263,3.4129,3.4263,877600.0
2010-01-08 10:40:00,5.1,5.11,5.08,5.08,632400.0,3.4263,3.433,3.4129,3.4129,632400.0
2010-01-08 10:45:00,5.09,5.09,5.08,5.09,708400.0,3.4196,3.4196,3.4129,3.4196,708400.0
2010-01-08 10:50:00,5.09,5.11,5.09,5.1,500000.0,3.4196,3.433,3.4196,3.4263,500000.0
2010-01-08 10:55:00,5.1,5.12,5.1,5.12,285600.0,3.4263,3.4397,3.4263,3.4397,285600.0
2010-01-08 11:00:00,5.12,5.12,5.1,5.1,381200.0,3.4397,3.4397,3.4263,3.4263,381200.0
2010-01-08 11:05:00,5.1,5.11,5.1,5.11,253200.0,3.4263,3.433,3.4263,3.433,253200.0
2010-01-08 11:10:00,5.11,5.11,5.09,5.11,282800.0,3.433,3.433,3.4196,3.433,282800.0
2010-01-08 11:15:00,5.11,5.12,5.1,5.11,334400.0,3.433,3.4397,3.4263,3.433,334400.0
2010-01-08 11:20:00,5.11,5.14,5.11,5.13,561600.0,3.433,3.4532,3.433,3.4465,561600.0
2010-01-08 11:25:00,5.13,5.15,5.13,5.14,360000.0,3.4465,3.4599,3.4465,3.4532,360000.0
2010-01-08 11:30:00,5.14,5.15,5.13,5.13,460800.0,3.4532,3.4599,3.4465,3.4465,460800.0
2010-01-08 11:35:00,5.13,5.13,5.12,5.13,468400.0,3.4465,3.4465,3.4397,3.4465,468400.0
2010-01-08 11:40:00,5.13,5.13,5.12,5.13,497200.0,3.4465,3.4465,3.4397,3.4465,497200.0
2010-01-08 11:45:00,5.13,5.14,5.13,5.13,184800.0,3.4465,3.4532,3.4465,3.4465,184800.0
2010-01-08 11:50:00,5.14,5.15,5.13,5.14,235200.0,3.4532,3.4599,3.4465,3.4532,235200.0
2010-01-08 11:55:00,5.15,5.16,5.14,5.16,304800.0,3.4599,3.4666,3.4532,3.4666,304800.0
2010-01-08 12:00:00,5.16,5.16,5.14,5.14,254000.0,3.4666,3.4666,3.4532,3.4532,254000.0
2010-01-08 12:05:00,5.14,5.15,5.13,5.13,294400.0,3.4532,3.4599,3.4465,3.4465,294400.0
2010-01-08 12:10:00,5.13,5.14,5.13,5.13,408400.0,3.4465,3.4532,3.4465,3.4465,408400.0
2010-01-08 12:15:00,5.13,5.13,5.12,5.12,302800.0,3.4465,3.4465,3.4397,3.4397,302800.0
2010-01-08 12:20:00,5.12,5.12,5.11,5.12,567200.0,3.4397,3.4397,3.433,3.4397,567200.0
2010-01-08 12:25:00,5.12,5.13,5.12,5.13,110800.0,3.4397,3.4465,3.4397,3.4465,110800.0
2010-01-08 12:30:00,5.13,5.13,5.12,5.13,192000.0,3.4465,3.4465,3.4397,3.4465,192000.0
2010-01-08 12:35:00,5.13,5.13,5.13,5.13,83600.0,3.4465,3.4465,3.4465,3.4465,83600.0
2010-01-08 12:40:00,5.13,5.13,5.13,5.13,204000.0,3.4465,3.4465,3.4465,3.4465,204000.0
2010-01-08 12:45:00,5.13,5.13,5.11,5.12,306000.0,3.4465,3.4465,3.433,3.4397,306000.0
2010-01-08 12:50:00,5.12,5.12,5.12,5.12,144800.0,3.4397,3.4397,3.4397,3.4397,144800.0
2010-01-08 12:55:00,5.12,5.13,5.12,5.12,255200.0,3.4397,3.4465,3.4397,3.4397,255200.0
2010-01-08 13:00:00,5.12,5.12,5.11,5.12,379200.0,3.4397,3.4397,3.433,3.4397,379200.0
2010-01-08 13:05:00,5.12,5.12,5.11,5.11,280000.0,3.4397,3.4397,3.433,3.433,280000.0
2010-01-08 13:10:00,5.11,5.12,5.11,5.11,164400.0,3.433,3.4397,3.433,3.433,164400.0
2010-01-08 13:15:00,5.12,5.12,5.11,5.11,232800.0,3.4397,3.4397,3.433,3.433,232800.0
2010-01-08 13:20:00,5.11,5.11,5.11,5.11,116800.0,3.433,3.433,3.433,3.433,116800.0
2010-01-08 13:25:00,5.11,5.11,5.1,5.1,351200.0,3.433,3.433,3.4263,3.4263,351200.0
2010-01-08 13:30:00,5.1,5.11,5.1,5.11,201600.0,3.4263,3.433,3.4263,3.433,201600.0
2010-01-08 13:35:00,5.11,5.11,5.09,5.1,309200.0,3.433,3.433,3.4196,3.4263,309200.0
2010-01-08 13:40:00,5.1,5.1,5.09,5.09,403200.0,3.4263,3.4263,3.4196,3.4196,403200.0
2010-01-08 13:45:00,5.09,5.1,5.09,5.1,301200.0,3.4196,3.4263,3.4196,3.4263,301200.0
2010-01-08 13:50:00,5.1,5.1,5.09,5.1,299200.0,3.4263,3.4263,3.4196,3.4263,299200.0
2010-01-08 13:55:00,5.1,5.1,5.09,5.09,254800.0,3.4263,3.4263,3.4196,3.4196,254800.0
2010-01-08 14:00:00,5.09,5.09,5.08,5.08,463600.0,3.4196,3.4196,3.4129,3.4129,463600.0
2010-01-08 14:05:00,5.08,5.08,5.07,5.07,659200.0,3.4129,3.4129,3.4061,3.4061,659200.0
2010-01-08 14:10:00,5.08,5.08,5.07,5.08,558000.0,3.4129,3.4129,3.4061,3.4129,558000.0
2010-01-08 14:15:00,5.07,5.08,5.07,5.07,132000.0,3.4061,3.4129,3.4061,3.4061,132000.0
2010-01-08 14:20:00,5.08,5.08,5.06,5.07,941600.0,3.4129,3.4129,3.3994,3.4061,941600.0
2010-01-08 14:25:00,5.06,5.07,5.06,5.06,426800.0,3.3994,3.4061,3.3994,3.3994,426800.0
2010-01-08 14:30:00,5.07,5.07,5.06,5.06,304800.0,3.4061,3.4061,3.3994,3.3994,304800.0
2010-01-08 14:35:00,5.07,5.07,5.06,5.07,687600.0,3.4061,3.4061,3.3994,3.4061,687600.0
2010-01-08 14:40:00,5.07,5.07,5.06,5.07,312400.0,3.4061,3.4061,3.3994,3.4061,312400.0
2010-01-08 14:45:00,5.07,5.07,5.06,5.07,768000.0,3.4061,3.4061,3.3994,3.4061,768000.0
2010-01-08 14:50:00,5.07,5.07,5.07,5.07,388800.0,3.4061,3.4061,3.4061,3.4061,388800.0
2010-01-08 14:55:00,5.07,5.07,5.06,5.07,301600.0,3.4061,3.4061,3.3994,3.4061,301600.0
2010-01-08 15:00:00,5.07,5.07,5.06,5.07,609200.0,3.4061,3.4061,3.3994,3.4061,609200.0
2010-01-08 15:05:00,5.07,5.07,5.07,5.07,524400.0,3.4061,3.4061,3.4061,3.4061,524400.0
2010-01-08 15:10:00,5.07,5.08,5.07,5.08,538800.0,3.4061,3.4129,3.4061,3.4129,538800.0
2010-01-08 15:15:00,5.08,5.08,5.07,5.07,772800.0,3.4129,3.4129,3.4061,3.4061,772800.0
2010-01-08 15:20:00,5.07,5.07,5.07,5.07,445200.0,3.4061,3.4061,3.4061,3.4061,445200.0
2010-01-08 15:25:00,5.07,5.07,5.06,5.07,571600.0,3.4061,3.4061,3.3994,3.4061,571600.0
2010-01-08 15:30:00,5.07,5.07,5.06,5.06,540400.0,3.4061,3.4061,3.3994,3.3994,540400.0
2010-01-08 15:35:00,5.06,5.07,5.06,5.07,1671200.0,3.3994,3.4061,3.3994,3.4061,1671200.0
2010-01-08 15:40:00,5.07,5.07,5.06,5.07,1016000.0,3.4061,3.4061,3.3994,3.4061,1016000.0
2010-01-08 15:45:00,5.07,5.07,5.06,5.07,1306000.0,3.4061,3.4061,3.3994,3.4061,1306000.0
2010-01-08 15:50:00,5.06,5.07,5.06,5.07,1440000.0,3.3994,3.4061,3.3994,3.4061,1440000.0
2010-01-08 15:55:00,5.07,5.07,5.07,5.07,1040800.0,3.4061,3.4061,3.4061,3.4061,1040800.0
2010-01-11 09:30:00,5.14,5.15,5.08,5.09,1098800.0,3.4532,3.4599,3.4129,3.4196,1098800.0
2010-01-11 09:35:00,5.1,5.1,5.07,5.07,494400.0,3.4263,3.4263,3.4061,3.4061,494400.0
2010-01-11 09:40:00,5.07,5.07,5.06,5.07,433200.0,3.4061,3.4061,3.3994,3.4061,433200.0
2010-01-11 09:45:00,5.06,5.07,5.06,5.07,626800.0,3.3994,3.4061,3.3994,3.4061,626800.0
2010-01-11 09:50:00,5.07,5.07,5.03,5.03,1539600.0,3.4061,3.4061,3.3793,3.3793,1539600.0
2010-01-11 09:55:00,5.03,5.05,5.03,5.04,935600.0,3.3793,3.3927,3.3793,3.386,935600.0
2010-01-11 10:00:00,5.04,5.06,5.04,5.06,684000.0,3.386,3.3994,3.386,3.3994,684000.0
2010-01-11 10:05:00,5.06,5.06,5.05,5.05,419200.0,3.3994,3.3994,3.3927,3.3927,419200.0
2010-01-11 10:10:00,5.05,5.07,5.05,5.07,363600.0,3.3927,3.4061,3.3927,3.4061,363600.0
2010-01-11 10:15:00,5.07,5.07,5.06,5.06,244000.0,3.4061,3.4061,3.3994,3.3994,244000.0
2010-01-11 10:20:00,5.06,5.07,5.06,5.06,287600.0,3.3994,3.4061,3.3994,3.3994,287600.0
2010-01-11 10:25:00,5.06,5.07,5.05,5.06,456800.0,3.3994,3.4061,3.3927,3.3994,456800.0
2010-01-11 10:30:00,5.06,5.06,5.06,5.06,181600.0,3.3994,3.3994,3.3994,3.3994,181600.0
2010-01-11 10:35:00,5.06,5.08,5.06,5.07,328800.0,3.3994,3.4129,3.3994,3.4061,328800.0
2010-01-11 10:40:00,5.07,5.07,5.06,5.07,116800.0,3.4061,3.4061,3.3994,3.4061,116800.0
2010-01-11 10:45:00,5.07,5.08,5.07,5.07,169600.0,3.4061,3.4129,3.4061,3.4061,169600.0
2010-01-11 10:50:00,5.07,5.08,5.06,5.07,215200.0,3.4061,3.4129,3.3994,3.4061,215200.0
2010-01-11 10:55:00,5.07,5.07,5.06,5.07,152400.0,3.4061,3.4061,3.3994,3.4061,152400.0
2010-01-11 11:00:00,5.07,5.07,5.06,5.07,426000.0,3.4061,3.4061,3.3994,3.4061,426000.0
2010-01-11 11:05:00,5.07,5.07,5.06,5.06,109600.0,3.4061,3.4061,3.3994,3.3994,109600.0
2010-01-11 11:10:00,5.06,5.07,5.06,5.06,402400.0,3.3994,3.4061,3.3994,3.3994,402400.0
2010-01-11 11:15:00,5.06,5.06,5.05,5.05,576800.0,3.3994,3.3994,3.3927,3.3927,576800.0
2010-01-11 11:20:00,5.05,5.07,5.05,5.06,741600.0,3.3927,3.4061,3.3927,3.3994,741600.0
2010-01-11 11:25:00,5.06,5.07,5.05,5.06,590000.0,3.3994,3.4061,3.3927,3.3994,590000.0
2010-01-11 11:30:00,5.05,5.06,5.05,5.05,314800.0,3.3927,3.3994,3.3927,3.3927,314800.0
2010-01-11 11:35:00,5.05,5.05,5.05,5.05,116000.0,3.3927,3.3927,3.3927,3.3927,116000.0
2010-01-11 11:40:00,5.05,5.05,5.04,5.05,327200.0,3.3927,3.3927,3.386,3.3927,327200.0
2010-01-11 11:45:00,5.05,5.06,5.04,5.06,186800.0,3.3927,3.3994,3.386,3.3994,186800.0
2010-01-11 11:50:00,5.06,5.06,5.06,5.06,338000.0,3.3994,3.3994,3.3994,3.3994,338000.0
2010-01-11 11:55:00,5.06,5.07,5.06,5.07,364000.0,3.3994,3.4061,3.3994,3.4061,364000.0
2010-01-11 12:00:00,5.07,5.08,5.06,5.08,505600.0,3.4061,3.4129,3.3994,3.4129,505600.0
2010-01-11 12:05:00,5.08,5.09,5.08,5.08,262800.0,3.4129,3.4196,3.4129,3.4129,262800.0
2010-01-11 12:10:00,5.08,5.08,5.07,5.08,107200.0,3.4129,3.4129,3.4061,3.4129,107200.0
2010-01-11 12:15:00,5.08,5.08,5.08,5.08,28800.0,3.4129,3.4129,3.4129,3.4129,28800.0
2010-01-11 12:20:00,5.08,5.08,5.07,5.07,192800.0,3.4129,3.4129,3.4061,3.4061,192800.0
2010-01-11 12:25:00,5.07,5.07,5.06,5.07,234400.0,3.4061,3.4061,3.3994,3.4061,234400.0
2010-01-11 12:30:00,5.07,5.07,5.06,5.07,283600.0,3.4061,3.4061,3.3994,3.4061,283600.0
2010-01-11 12:35:00,5.07,5.07,5.06,5.06,104000.0,3.4061,3.4061,3.3994,3.3994,104000.0
2010-01-11 12:40:00,5.06,5.07,5.06,5.06,158800.0,3.3994,3.4061,3.3994,3.3994,158800.0
2010-01-11 12:45:00,5.07,5.07,5.06,5.07,277600.0,3.4061,3.4061,3.3994,3.4061,277600.0
2010-01-11 12:50:00,5.07,5.07,5.06,5.06,406800.0,3.4061,3.4061,3.3994,3.3994,406800.0
2010-01-11 12:55:00,5.07,5.07,5.06,5.07,240400.0,3.4061,3.4061,3.3994,3.4061,240400.0
2010-01-11 13:00:00,5.07,5.07,5.06,5.06,152800.0,3.4061,3.4061,3.3994,3.3994,152800.0
2010-01-11 13:05:00,5.07,5.07,5.06,5.06,60000.0,3.4061,3.4061,3.3994,3.3994,60000.0
2010-01-11 13:10:00,5.06,5.07,5.06,5.07,187200.0,3.3994,3.4061,3.3994,3.4061,187200.0
2010-01-11 13:15:00,5.07,5.07,5.06,5.07,286000.0,3.4061,3.4061,3.3994,3.4061,286000.0
2010-01-11 13:20:00,5.06,5.07,5.06,5.07,118800.0,3.3994,3.4061,3.3994,3.4061,118800.0
2010-01-11 13:25:00,5.07,5.08,5.06,5.08,568400.0,3.4061,3.4129,3.3994,3.4129,568400.0
2010-01-11 13:30:00,5.08,5.09,5.07,5.09,420400.0,3.4129,3.4196,3.4061,3.4196,420400.0
2010-01-11 13:35:00,5.09,5.09,5.09,5.09,108000.0,3.4196,3.4196,3.4196,3.4196,108000.0
2010-01-11 13:40:00,5.09,5.09,5.07,5.07,184800.0,3.4196,3.4196,3.4061,3.4061,184800.0
2010-01-11 13:45:00,5.07,5.08,5.07,5.07,227600.0,3.4061,3.4129,3.4061,3.4061,227600.0
2010-01-11 13:50:00,5.07,5.07,5.06,5.06,763200.0,3.4061,3.4061,3.3994,3.3994,763200.0
2010-01-11 13:55:00,5.06,5.07,5.06,5.06,114000.0,3.3994,3.4061,3.3994,3.3994,114000.0
2010-01-11 14:00:00,5.06,5.07,5.06,5.06,237200.0,3.3994,3.4061,3.3994,3.3994,237200.0
2010-01-11 14:05:00,5.06,5.07,5.06,5.06,378400.0,3.3994,3.4061,3.3994,3.3994,378400.0
2010-01-11 14:10:00,5.06,5.07,5.06,5.07,382800.0,3.3994,3.4061,3.3994,3.4061,382800.0
2010-01-11 14:15:00,5.07,5.08,5.07,5.08,293600.0,3.4061,3.4129,3.4061,3.4129,293600.0
2010-01-11 14:20:00,5.08,5.08,5.06,5.07,566400.0,3.4129,3.4129,3.3994,3.4061,566400.0
2010-01-11 14:25:00,5.07,5.08,5.07,5.08,115200.0,3.4061,3.4129,3.4061,3.4129,115200.0
2010-01-11 14:30:00,5.08,5.09,5.06,5.08,471600.0,3.4129,3.4196,3.3994,3.4129,471600.0
2010-01-11 14:35:00,5.08,5.09,5.08,5.09,96400.0,3.4129,3.4196,3.4129,3.4196,96400.0
2010-01-11 14:40:00,5.08,5.09,5.08,5.08,132000.0,3.4129,3.4196,3.4129,3.4129,132000.0
2010-01-11 14:45:00,5.08,5.08,5.08,5.08,129200.0,3.4129,3.4129,3.4129,3.4129,129200.0
2010-01-11 14:50:00,5.08,5.08,5.08,5.08,139600.0,3.4129,3.4129,3.4129,3.4129,139600.0
2010-01-11 14:55:00,5.08,5.08,5.08,5.08,73200.0,3.4129,3.4129,3.4129,3.4129,73200.0
2010-01-11 15:00:00,5.08,5.08,5.07,5.07,147200.0,3.4129,3.4129,3.4061,3.4061,147200.0
2010-01-11 15:05:00,5.07,5.08,5.07,5.08,299600.0,3.4061,3.4129,3.4061,3.4129,299600.0
2010-01-11 15:10:00,5.08,5.08,5.08,5.08,157200.0,3.4129,3.4129,3.4129,3.4129,157200.0
2010-01-11 15:15:00,5.08,5.08,5.08,5.08,99200.0,3.4129,3.4129,3.4129,3.4129,99200.0
2010-01-11 15:20:00,5.08,5.08,5.08,5.08,300800.0,3.4129,3.4129,3.4129,3.4129,300800.0
2010-01-11 15:25:00,5.08,5.09,5.08,5.09,189200.0,3.4129,3.4196,3.4129,3.4196,189200.0
2010-01-11 15:30:00,5.09,5.09,5.08,5.09,210400.0,3.4196,3.4196,3.4129,3.4196,210400.0
2010-01-11 15:35:00,5.09,5.09,5.09,5.09,235200.0,3.4196,3.4196,3.4196,3.4196,235200.0
2010-01-11 15:40:00,5.09,5.09,5.09,5.09,418400.0,3.4196,3.4196,3.4196,3.4196,418400.0
2010-01-11 15:45:00,5.09,5.09,5.09,5.09,517600.0,3.4196,3.4196,3.4196,3.4196,517600.0
2010-01-11 15:50:00,5.09,5.09,5.09,5.09,502800.0,3.4196,3.4196,3.4196,3.4196,502800.0
2010-01-11 15:55:00,5.09,5.09,5.08,5.09,808400.0,3.4196,3.4196,3.4129,3.4196,808400.0
2010-01-12 09:30:00,5.17,5.17,5.08,5.1,1253600.0,3.4733,3.4733,3.4129,3.4263,1253600.0
2010-01-12 09:35:00,5.11,5.11,5.08,5.08,593600.0,3.433,3.433,3.4129,3.4129,593600.0
2010-01-12 09:40:00,5.08,5.09,5.08,5.09,404400.0,3.4129,3.4196,3.4129,3.4196,404400.0
2010-01-12 09:45:00,5.09,5.09,5.08,5.09,832000.0,3.4196,3.4196,3.4129,3.4196,832000.0
2010-01-12 09:50:00,5.09,5.11,5.08,5.11,782800.0,3.4196,3.433,3.4129,3.433,782800.0
2010-01-12 09:55:00,5.11,5.14,5.1,5.14,539200.0,3.433,3.4532,3.4263,3.4532,539200.0
2010-01-12 10:00:00,5.13,5.14,5.12,5.13,752800.0,3.4465,3.4532,3.4397,3.4465,752800.0
2010-01-12 10:05:00,5.13,5.15,5.13,5.15,316800.0,3.4465,3.4599,3.4465,3.4599,316800.0
2010-01-12 10:10:00,5.15,5.15,5.14,5.14,248400.0,3.4599,3.4599,3.4532,3.4532,248400.0
2010-01-12 10:15:00,5.15,5.17,5.14,5.17,801200.0,3.4599,3.4733,3.4532,3.4733,801200.0
2010-01-12 10:20:00,5.17,5.19,5.16,5.19,573600.0,3.4733,3.4868,3.4666,3.4868,573600.0
2010-01-12 10:25:00,5.19,5.19,5.17,5.17,560000.0,3.4868,3.4868,3.4733,3.4733,560000.0
2010-01-12 10:30:00,5.17,5.19,5.17,5.18,281200.0,3.4733,3.4868,3.4733,3.48,281200.0
2010-01-12 10:35:00,5.18,5.18,5.18,5.18,212400.0,3.48,3.48,3.48,3.48,212400.0
2010-01-12 10:40:00,5.18,5.2,5.18,5.19,324400.0,3.48,3.4935,3.48,3.4868,324400.0
2010-01-12 10:45:00,5.19,5.2,5.19,5.2,259200.0,3.4868,3.4935,3.4868,3.4935,259200.0
2010-01-12 10:50:00,5.2,5.2,5.19,5.19,232400.0,3.4935,3.4935,3.4868,3.4868,232400.0
2010-01-12 10:55:00,5.19,5.2,5.19,5.19,490000.0,3.4868,3.4935,3.4868,3.4868,490000.0
2010-01-12 11:00:00,5.19,5.19,5.15,5.17,1177600.0,3.4868,3.4868,3.4599,3.4733,1177600.0
2010-01-12 11:05:00,5.17,5.18,5.17,5.18,217200.0,3.4733,3.48,3.4733,3.48,217200.0
2010-01-12 11:10:00,5.18,5.19,5.17,5.18,434800.0,3.48,3.4868,3.4733,3.48,434800.0
2010-01-12 11:15:00,5.17,5.17,5.16,5.16,137200.0,3.4733,3.4733,3.4666,3.4666,137200.0
2010-01-12 11:20:00,5.16,5.16,5.15,5.15,70000.0,3.4666,3.4666,3.4599,3.4599,70000.0
2010-01-12 11:25:00,5.16,5.17,5.15,5.16,196800.0,3.4666,3.4733,3.4599,3.4666,196800.0
2010-01-12 11:30:00,5.16,5.17,5.16,5.16,82000.0,3.4666,3.4733,3.4666,3.4666,82000.0
2010-01-12 11:35:00,5.17,5.17,5.15,5.15,244000.0,3.4733,3.4733,3.4599,3.4599,244000.0
2010-01-12 11:40:00,5.15,5.16,5.15,5.16,129200.0,3.4599,3.4666,3.4599,3.4666,129200.0
2010-01-12 11:45:00,5.16,5.16,5.16,5.16,104400.0,3.4666,3.4666,3.4666,3.4666,104400.0
2010-01-12 11:50:00,5.16,5.16,5.14,5.14,396800.0,3.4666,3.4666,3.4532,3.4532,396800.0
2010-01-12 11:55:00,5.14,5.15,5.14,5.14,217600.0,3.4532,3.4599,3.4532,3.4532,217600.0
2010-01-12 12:00:00,5.14,5.15,5.13,5.15,193600.0,3.4532,3.4599,3.4465,3.4599,193600.0
2010-01-12 12:05:00,5.15,5.15,5.14,5.15,124400.0,3.4599,3.4599,3.4532,3.4599,124400.0
2010-01-12 12:10:00,5.15,5.15,5.14,5.14,142400.0,3.4599,3.4599,3.4532,3.4532,142400.0
2010-01-12 12:15:00,5.14,5.15,5.14,5.14,78000.0,3.4532,3.4599,3.4532,3.4532,78000.0
2010-01-12 12:20:00,5.14,5.15,5.14,5.14,217600.0,3.4532,3.4599,3.4532,3.4532,217600.0
2010-01-12 12:25:00,5.15,5.15,5.13,5.13,220800.0,3.4599,3.4599,3.4465,3.4465,220800.0
2010-01-12 12:30:00,5.13,5.13,5.12,5.12,319600.0,3.4465,3.4465,3.4397,3.4397,319600.0
2010-01-12 12:35:00,5.13,5.13,5.12,5.12,105200.0,3.4465,3.4465,3.4397,3.4397,105200.0
2010-01-12 12:40:00,5.12,5.13,5.12,5.12,230800.0,3.4397,3.4465,3.4397,3.4397,230800.0
2010-01-12 12:45:00,5.12,5.13,5.12,5.13,167600.0,3.4397,3.4465,3.4397,3.4465,167600.0
2010-01-12 12:50:00,5.13,5.13,5.13,5.13,81200.0,3.4465,3.4465,3.4465,3.4465,81200.0
2010-01-12 12:55:00,5.13,5.15,5.13,5.15,306800.0,3.4465,3.4599,3.4465,3.4599,306800.0
2010-01-12 13:00:00,5.15,5.17,5.15,5.16,664400.0,3.4599,3.4733,3.4599,3.4666,664400.0
2010-01-12 13:05:00,5.16,5.17,5.16,5.16,506400.0,3.4666,3.4733,3.4666,3.4666,506400.0
2010-01-12 13:10:00,5.16,5.18,5.16,5.18,804000.0,3.4666,3.48,3.4666,3.48,804000.0
2010-01-12 13:15:00,5.18,5.18,5.15,5.16,571600.0,3.48,3.48,3.4599,3.4666,571600.0
2010-01-12 13:20:00,5.15,5.16,5.15,5.15,307200.0,3.4599,3.4666,3.4599,3.4599,307200.0
2010-01-12 13:25:00,5.15,5.15,5.15,5.15,50400.0,3.4599,3.4599,3.4599,3.4599,50400.0
2010-01-12 13:30:00,5.15,5.15,5.15,5.15,133600.0,3.4599,3.4599,3.4599,3.4599,133600.0
2010-01-12 13:35:00,5.15,5.15,5.15,5.15,62000.0,3.4599,3.4599,3.4599,3.4599,62000.0
2010-01-12 13:40:00,5.15,5.15,5.15,5.15,336000.0,3.4599,3.4599,3.4599,3.4599,336000.0
2010-01-12 13:45:00,5.15,5.16,5.15,5.16,87200.0,3.4599,3.4666,3.4599,3.4666,87200.0
2010-01-12 13:50:00,5.16,5.16,5.16,5.16,179200.0,3.4666,3.4666,3.4666,3.4666,179200.0
2010-01-12 13:55:00,5.16,5.17,5.16,5.17,192400.0,3.4666,3.4733,3.4666,3.4733,192400.0
2010-01-12 14:00:00,5.17,5.17,5.17,5.17,382800.0,3.4733,3.4733,3.4733,3.4733,382800.0
2010-01-12 14:05:00,5.17,5.17,5.17,5.17,170800.0,3.4733,3.4733,3.4733,3.4733,170800.0
2010-01-12 14:10:00,5.17,5.17,5.17,5.17,96000.0,3.4733,3.4733,3.4733,3.4733,96000.0
2010-01-12 14:15:00,5.17,5.17,5.17,5.17,204400.0,3.4733,3.4733,3.4733,3.4733,204400.0
2010-01-12 14:20:00,5.17,5.17,5.17,5.17,127200.0,3.4733,3.4733,3.4733,3.4733,127200.0
2010-01-12 14:25:00,5.17,5.17,5.17,5.17,78800.0,3.4733,3.4733,3.4733,3.4733,78800.0
2010-01-12 14:30:00,5.17,5.17,5.17,5.17,55600.0,3.4733,3.4733,3.4733,3.4733,55600.0
2010-01-12 14:35:00,5.17,5.18,5.17,5.18,400400.0,3.4733,3.48,3.4733,3.48,400400.0
2010-01-12 14:40:00,5.18,5.18,5.18,5.18,244400.0,3.48,3.48,3.48,3.48,244400.0
2010-01-12 14:45:00,5.18,5.18,5.18,5.18,148800.0,3.48,3.48,3.48,3.48,148800.0
2010-01-12 14:50:00,5.18,5.18,5.18,5.18,129200.0,3.48,3.48,3.48,3.48,129200.0
2010-01-12 14:55:00,5.18,5.18,5.18,5.18,400000.0,3.48,3.48,3.48,3.48,400000.0
2010-01-12 15:00:00,5.18,5.19,5.18,5.19,399600.0,3.48,3.4868,3.48,3.4868,399600.0
2010-01-12 15:05:00,5.19,5.19,5.18,5.18,346400.0,3.4868,3.4868,3.48,3.48,346400.0
2010-01-12 15:10:00,5.19,5.19,5.18,5.19,390800.0,3.4868,3.4868,3.48,3.4868,390800.0
2010-01-12 15:15:00,5.19,5.2,5.19,5.19,234000.0,3.4868,3.4935,3.4868,3.4868,234000.0
2010-01-12 15:20:00,5.19,5.2,5.19,5.2,274400.0,3.4868,3.4935,3.4868,3.4935,274400.0
2010-01-12 15:25:00,5.2,5.2,5.2,5.2,210000.0,3.4935,3.4935,3.4935,3.4935,210000.0
2010-01-12 15:30:00,5.2,5.2,5.19,5.19,413600.0,3.4935,3.4935,3.4868,3.4868,413600.0
2010-01-12 15:35:00,5.19,5.2,5.19,5.2,610000.0,3.4868,3.4935,3.4868,3.4935,610000.0
2010-01-12 15:40:00,5.2,5.2,5.19,5.2,467200.0,3.4935,3.4935,3.4868,3.4935,467200.0
2010-01-12 15:45:00,5.19,5.2,5.19,5.19,292800.0,3.4868,3.4935,3.4868,3.4868,292800.0
2010-01-12 15:50:00,5.19,5.2,5.19,5.2,722000.0,3.4868,3.4935,3.4868,3.4935,722000.0
2010-01-12 15:55:00,5.19,5.2,5.19,5.19,1348400.0,3.4868,3.4935,3.4868,3.4868,1348400.0
2010-01-13 09:30:00,5.21,5.22,5.17,5.17,605600.0,3.5002,3.5069,3.4733,3.4733,605600.0
2010-01-13 09:35:00,5.17,5.19,5.16,5.19,408000.0,3.4733,3.4868,3.4666,3.4868,408000.0
2010-01-13 09:40:00,5.18,5.2,5.18,5.19,119600.0,3.48,3.4935,3.48,3.4868,119600.0
2010-01-13 09:45:00,5.19,5.19,5.19,5.19,184400.0,3.4868,3.4868,3.4868,3.4868,184400.0
2010-01-13 09:50:00,5.19,5.22,5.19,5.22,452400.0,3.4868,3.5069,3.4868,3.5069,452400.0
2010-01-13 09:55:00,5.22,5.22,5.2,5.21,334400.0,3.5069,3.5069,3.4935,3.5002,334400.0
2010-01-13 10:00:00,5.21,5.21,5.19,5.2,323600.0,3.5002,3.5002,3.4868,3.4935,323600.0
2010-01-13 10:05:00,5.2,5.2,5.18,5.19,350800.0,3.4935,3.4935,3.48,3.4868,350800.0
2010-01-13 10:10:00,5.19,5.2,5.19,5.19,233200.0,3.4868,3.4935,3.4868,3.4868,233200.0
2010-01-13 10:15:00,5.19,5.2,5.19,5.19,108800.0,3.4868,3.4935,3.4868,3.4868,108800.0
2010-01-13 10:20:00,5.19,5.19,5.19,5.19,238800.0,3.4868,3.4868,3.4868,3.4868,238800.0
2010-01-13 10:25:00,5.19,5.19,5.19,5.19,259200.0,3.4868,3.4868,3.4868,3.4868,259200.0
2010-01-13 10:30:00,5.19,5.2,5.19,5.2,348400.0,3.4868,3.4935,3.4868,3.4935,348400.0
2010-01-13 10:35:00,5.2,5.2,5.19,5.19,132000.0,3.4935,3.4935,3.4868,3.4868,132000.0
2010-01-13 10:40:00,5.19,5.19,5.19,5.19,83600.0,3.4868,3.4868,3.4868,3.4868,83600.0
2010-01-13 10:45:00,5.19,5.19,5.19,5.19,163200.0,3.4868,3.4868,3.4868,3.4868,163200.0
2010-01-13 10:50:00,5.19,5.19,5.19,5.19,154800.0,3.4868,3.4868,3.4868,3.4868,154800.0
2010-01-13 10:55:00,5.19,5.2,5.19,5.2,145200.0,3.4868,3.4935,3.4868,3.4935,145200.0
2010-01-13 11:00:00,5.19,5.2,5.19,5.19,78400.0,3.4868,3.4935,3.4868,3.4868,78400.0
2010-01-13 11:05:00,5.19,5.2,5.19,5.19,241600.0,3.4868,3.4935,3.4868,3.4868,241600.0
2010-01-13 11:10:00,5.19,5.2,5.19,5.2,109600.0,3.4868,3.4935,3.4868,3.4935,109600.0
2010-01-13 11:15:00,5.2,5.2,5.19,5.19,165200.0,3.4935,3.4935,3.4868,3.4868,165200.0
2010-01-13 11:20:00,5.19,5.21,5.19,5.2,253600.0,3.4868,3.5002,3.4868,3.4935,253600.0
2010-01-13 11:25:00,5.2,5.21,5.2,5.2,88800.0,3.4935,3.5002,3.4935,3.4935,88800.0
2010-01-13 11:30:00,5.2,5.2,5.2,5.2,154400.0,3.4935,3.4935,3.4935,3.4935,154400.0
2010-01-13 11:35:00,5.2,5.21,5.2,5.2,51200.0,3.4935,3.5002,3.4935,3.4935,51200.0
2010-01-13 11:40:00,5.2,5.2,5.19,5.19,62400.0,3.4935,3.4935,3.4868,3.4868,62400.0
2010-01-13 11:45:00,5.19,5.2,5.19,5.19,136000.0,3.4868,3.4935,3.4868,3.4868,136000.0
2010-01-13 11:50:00,5.19,5.2,5.19,5.19,150800.0,3.4868,3.4935,3.4868,3.4868,150800.0
2010-01-13 11:55:00,5.19,5.19,5.19,5.19,232800.0,3.4868,3.4868,3.4868,3.4868,232800.0
2010-01-13 12:00:00,5.19,5.21,5.19,5.21,152000.0,3.4868,3.5002,3.4868,3.5002,152000.0
2010-01-13 12:05:00,5.21,5.21,5.21,5.21,70000.0,3.5002,3.5002,3.5002,3.5002,70000.0
2010-01-13 12:10:00,5.21,5.21,5.19,5.2,151600.0,3.5002,3.5002,3.4868,3.4935,151600.0
2010-01-13 12:15:00,5.2,5.2,5.19,5.19,68000.0,3.4935,3.4935,3.4868,3.4868,68000.0
2010-01-13 12:20:00,5.2,5.2,5.19,5.2,60800.0,3.4935,3.4935,3.4868,3.4935,60800.0
2010-01-13 12:25:00,5.2,5.2,5.19,5.2,212000.0,3.4935,3.4935,3.4868,3.4935,212000.0
2010-01-13 12:30:00,5.2,5.22,5.2,5.21,363200.0,3.4935,3.5069,3.4935,3.5002,363200.0
2010-01-13 12:35:00,5.22,5.22,5.21,5.21,70400.0,3.5069,3.5069,3.5002,3.5002,70400.0
2010-01-13 12:40:00,5.21,5.22,5.21,5.21,273200.0,3.5002,3.5069,3.5002,3.5002,273200.0
2010-01-13 12:45:00,5.21,5.22,5.21,5.22,139600.0,3.5002,3.5069,3.5002,3.5069,139600.0
2010-01-13 12:50:00,5.22,5.23,5.22,5.22,269200.0,3.5069,3.5136,3.5069,3.5069,269200.0
2010-01-13 12:55:00,5.22,5.23,5.2,5.2,288400.0,3.5069,3.5136,3.4935,3.4935,288400.0
2010-01-13 13:00:00,5.2,5.2,5.19,5.2,113200.0,3.4935,3.4935,3.4868,3.4935,113200.0
2010-01-13 13:05:00,5.19,5.2,5.19,5.19,47600.0,3.4868,3.4935,3.4868,3.4868,47600.0
2010-01-13 13:10:00,5.19,5.2,5.19,5.2,86400.0,3.4868,3.4935,3.4868,3.4935,86400.0
2010-01-13 13:15:00,5.2,5.21,5.19,5.2,309200.0,3.4935,3.5002,3.4868,3.4935,309200.0
2010-01-13 13:20:00,5.2,5.21,5.2,5.2,297600.0,3.4935,3.5002,3.4935,3.4935,297600.0
2010-01-13 13:25:00,5.2,5.21,5.2,5.2,254400.0,3.4935,3.5002,3.4935,3.4935,254400.0
2010-01-13 13:30:00,5.21,5.21,5.2,5.2,196400.0,3.5002,3.5002,3.4935,3.4935,196400.0
2010-01-13 13:35:00,5.2,5.21,5.2,5.2,318800.0,3.4935,3.5002,3.4935,3.4935,318800.0
2010-01-13 13:40:00,5.2,5.21,5.2,5.21,355200.0,3.4935,3.5002,3.4935,3.5002,355200.0
2010-01-13 13:45:00,5.21,5.21,5.21,5.21,93600.0,3.5002,3.5002,3.5002,3.5002,93600.0
2010-01-13 13:50:00,5.21,5.21,5.2,5.2,341600.0,3.5002,3.5002,3.4935,3.4935,341600.0
2010-01-13 13:55:00,5.2,5.2,5.2,5.2,125600.0,3.4935,3.4935,3.4935,3.4935,125600.0
2010-01-13 14:00:00,5.2,5.21,5.2,5.21,455200.0,3.4935,3.5002,3.4935,3.5002,455200.0
2010-01-13 14:05:00,5.21,5.21,5.2,5.2,84000.0,3.5002,3.5002,3.4935,3.4935,84000.0
2010-01-13 14:10:00,5.2,5.21,5.2,5.2,193600.0,3.4935,3.5002,3.4935,3.4935,193600.0
2010-01-13 14:15:00,5.2,5.21,5.2,5.2,125200.0,3.4935,3.5002,3.4935,3.4935,125200.0
2010-01-13 14:20:00,5.21,5.21,5.2,5.2,56800.0,3.5002,3.5002,3.4935,3.4935,56800.0
2010-01-13 14:25:00,5.2,5.2,5.2,5.2,61600.0,3.4935,3.4935,3.4935,3.4935,61600.0
2010-01-13 14:30:00,5.2,5.2,5.2,5.2,312000.0,3.4935,3.4935,3.4935,3.4935,312000.0
2010-01-13 14:35:00,5.2,5.2,5.19,5.19,94000.0,3.4935,3.4935,3.4868,3.4868,94000.0
2010-01-13 14:40:00,5.2,5.2,5.19,5.19,77600.0,3.4935,3.4935,3.4868,3.4868,77600.0
2010-01-13 14:45:00,5.2,5.2,5.19,5.19,241600.0,3.4935,3.4935,3.4868,3.4868,241600.0
2010-01-13 14:50:00,5.19,5.2,5.19,5.19,129200.0,3.4868,3.4935,3.4868,3.4868,129200.0
2010-01-13 14:55:00,5.19,5.2,5.19,5.2,84000.0,3.4868,3.4935,3.4868,3.4935,84000.0
2010-01-13 15:00:00,5.2,5.2,5.2,5.2,63600.0,3.4935,3.4935,3.4935,3.4935,63600.0
2010-01-13 15:05:00,5.2,5.2,5.2,5.2,144000.0,3.4935,3.4935,3.4935,3.4935,144000.0
2010-01-13 15:10:00,5.2,5.2,5.2,5.2,83600.0,3.4935,3.4935,3.4935,3.4935,83600.0
2010-01-13 15:15:00,5.2,5.2,5.19,5.19,376800.0,3.4935,3.4935,3.4868,3.4868,376800.0
2010-01-13 15:20:00,5.2,5.2,5.19,5.2,231600.0,3.4935,3.4935,3.4868,3.4935,231600.0
2010-01-13 15:25:00,5.2,5.21,5.2,5.2,416800.0,3.4935,3.5002,3.4935,3.4935,416800.0
2010-01-13 15:30:00,5.2,5.2,5.2,5.2,272800.0,3.4935,3.4935,3.4935,3.4935,272800.0
2010-01-13 15:35:00,5.2,5.2,5.2,5.2,500000.0,3.4935,3.4935,3.4935,3.4935,500000.0
2010-01-13 15:40:00,5.2,5.2,5.2,5.2,269200.0,3.4935,3.4935,3.4935,3.4935,269200.0
2010-01-13 15:45:00,5.2,5.2,5.2,5.2,720800.0,3.4935,3.4935,3.4935,3.4935,720800.0
2010-01-13 15:50:00,5.2,5.2,5.2,5.2,482400.0,3.4935,3.4935,3.4935,3.4935,482400.0
2010-01-13 15:55:00,5.2,5.2,5.19,5.19,828800.0,3.4935,3.4935,3.4868,3.4868,828800.0
2010-01-14 09:30:00,5.18,5.2,5.18,5.19,301600.0,3.48,3.4935,3.48,3.4868,301600.0
2010-01-14 09:35:00,5.19,5.2,5.19,5.19,408000.0,3.4868,3.4935,3.4868,3.4868,408000.0
2010-01-14 09:40:00,5.19,5.19,5.18,5.18,254800.0,3.4868,3.4868,3.48,3.48,254800.0
2010-01-14 09:45:00,5.17,5.21,5.17,5.19,2617200.0,3.4733,3.5002,3.4733,3.4868,2617200.0
2010-01-14 09:50:00,5.19,5.19,5.16,5.16,335200.0,3.4868,3.4868,3.4666,3.4666,335200.0
2010-01-14 09:55:00,5.16,5.16,5.13,5.13,903200.0,3.4666,3.4666,3.4465,3.4465,903200.0
2010-01-14 10:00:00,5.13,5.15,5.13,5.15,264400.0,3.4465,3.4599,3.4465,3.4599,264400.0
2010-01-14 10:05:00,5.15,5.16,5.14,5.14,369200.0,3.4599,3.4666,3.4532,3.4532,369200.0
2010-01-14 10:10:00,5.14,5.15,5.14,5.15,338800.0,3.4532,3.4599,3.4532,3.4599,338800.0
2010-01-14 10:15:00,5.14,5.15,5.14,5.14,766400.0,3.4532,3.4599,3.4532,3.4532,766400.0
2010-01-14 10:20:00,5.14,5.14,5.14,5.14,231600.0,3.4532,3.4532,3.4532,3.4532,231600.0
2010-01-14 10:25:00,5.14,5.15,5.13,5.14,867600.0,3.4532,3.4599,3.4465,3.4532,867600.0
2010-01-14 10:30:00,5.14,5.14,5.12,5.13,1940000.0,3.4532,3.4532,3.4397,3.4465,1940000.0
2010-01-14 10:35:00,5.13,5.15,5.13,5.14,475200.0,3.4465,3.4599,3.4465,3.4532,475200.0
2010-01-14 10:40:00,5.14,5.15,5.13,5.14,301200.0,3.4532,3.4599,3.4465,3.4532,301200.0
2010-01-14 10:45:00,5.14,5.14,5.12,5.13,518800.0,3.4532,3.4532,3.4397,3.4465,518800.0
2010-01-14 10:50:00,5.13,5.13,5.11,5.12,562800.0,3.4465,3.4465,3.433,3.4397,562800.0
2010-01-14 10:55:00,5.12,5.13,5.11,5.11,330400.0,3.4397,3.4465,3.433,3.433,330400.0
2010-01-14 11:00:00,5.11,5.13,5.11,5.12,379600.0,3.433,3.4465,3.433,3.4397,379600.0
2010-01-14 11:05:00,5.12,5.12,5.11,5.11,251200.0,3.4397,3.4397,3.433,3.433,251200.0
2010-01-14 11:10:00,5.11,5.12,5.11,5.12,116400.0,3.433,3.4397,3.433,3.4397,116400.0
2010-01-14 11:15:00,5.11,5.12,5.11,5.11,546800.0,3.433,3.4397,3.433,3.433,546800.0
2010-01-14 11:20:00,5.11,5.11,5.1,5.11,715600.0,3.433,3.433,3.4263,3.433,715600.0
2010-01-14 11:25:00,5.11,5.13,5.11,5.13,504000.0,3.433,3.4465,3.433,3.4465,504000.0
2010-01-14 11:30:00,5.13,5.13,5.12,5.12,162400.0,3.4465,3.4465,3.4397,3.4397,162400.0
2010-01-14 11:35:00,5.13,5.14,5.12,5.14,371200.0,3.4465,3.4532,3.4397,3.4532,371200.0
2010-01-14 11:40:00,5.14,5.15,5.13,5.13,214400.0,3.4532,3.4599,3.4465,3.4465,214400.0
2010-01-14 11:45:00,5.13,5.13,5.13,5.13,148000.0,3.4465,3.4465,3.4465,3.4465,148000.0
2010-01-14 11:50:00,5.13,5.13,5.13,5.13,136400.0,3.4465,3.4465,3.4465,3.4465,136400.0
2010-01-14 11:55:00,5.13,5.13,5.12,5.12,192400.0,3.4465,3.4465,3.4397,3.4397,192400.0
2010-01-14 12:00:00,5.12,5.12,5.11,5.11,111600.0,3.4397,3.4397,3.433,3.433,111600.0
2010-01-14 12:05:00,5.11,5.11,5.11,5.11,89600.0,3.433,3.433,3.433,3.433,89600.0
2010-01-14 12:10:00,5.11,5.11,5.1,5.11,297600.0,3.433,3.433,3.4263,3.433,297600.0
2010-01-14 12:15:00,5.11,5.12,5.11,5.11,274400.0,3.433,3.4397,3.433,3.433,274400.0
2010-01-14 12:20:00,5.11,5.12,5.11,5.11,144000.0,3.433,3.4397,3.433,3.433,144000.0
2010-01-14 12:25:00,5.11,5.11,5.11,5.11,76400.0,3.433,3.433,3.433,3.433,76400.0
2010-01-14 12:30:00,5.11,5.11,5.11,5.11,120000.0,3.433,3.433,3.433,3.433,120000.0
2010-01-14 12:35:00,5.11,5.11,5.11,5.11,67600.0,3.433,3.433,3.433,3.433,67600.0
2010-01-14 12:40:00,5.11,5.11,5.11,5.11,71600.0,3.433,3.433,3.433,3.433,71600.0
2010-01-14 12:45:00,5.11,5.11,5.1,5.11,80000.0,3.433,3.433,3.4263,3.433,80000.0
2010-01-14 12:50:00,5.11,5.11,5.1,5.1,74000.0,3.433,3.433,3.4263,3.4263,74000.0
2010-01-14 12:55:00,5.1,5.1,5.1,5.1,72400.0,3.4263,3.4263,3.4263,3.4263,72400.0
2010-01-14 13:00:00,5.1,5.11,5.1,5.1,206000.0,3.4263,3.433,3.4263,3.4263,206000.0
2010-01-14 13:05:00,5.1,5.11,5.1,5.1,214000.0,3.4263,3.433,3.4263,3.4263,214000.0
2010-01-14 13:10:00,5.1,5.11,5.1,5.11,448000.0,3.4263,3.433,3.4263,3.433,448000.0
2010-01-14 13:15:00,5.11,5.11,5.11,5.11,458400.0,3.433,3.433,3.433,3.433,458400.0
2010-01-14 13:20:00,5.11,5.11,5.1,5.1,63600.0,3.433,3.433,3.4263,3.4263,63600.0
2010-01-14 13:25:00,5.1,5.11,5.1,5.1,70800.0,3.4263,3.433,3.4263,3.4263,70800.0
2010-01-14 13:30:00,5.1,5.11,5.1,5.11,209200.0,3.4263,3.433,3.4263,3.433,209200.0
2010-01-14 13:35:00,5.11,5.11,5.1,5.11,203200.0,3.433,3.433,3.4263,3.433,203200.0
2010-01-14 13:40:00,5.1,5.11,5.1,5.11,124800.0,3.4263,3.433,3.4263,3.433,124800.0
2010-01-14 13:45:00,5.11,5.11,5.1,5.11,119200.0,3.433,3.433,3.4263,3.433,119200.0
2010-01-14 13:50:00,5.11,5.11,5.11,5.11,154800.0,3.433,3.433,3.433,3.433,154800.0
2010-01-14 13:55:00,5.11,5.11,5.11,5.11,98800.0,3.433,3.433,3.433,3.433,98800.0
2010-01-14 14:00:00,5.11,5.11,5.11,5.11,84800.0,3.433,3.433,3.433,3.433,84800.0
2010-01-14 14:05:00,5.11,5.11,5.11,5.11,54400.0,3.433,3.433,3.433,3.433,54400.0
2010-01-14 14:10:00,5.11,5.11,5.11,5.11,95200.0,3.433,3.433,3.433,3.433,95200.0
2010-01-14 14:15:00,5.11,5.12,5.11,5.12,336000.0,3.433,3.4397,3.433,3.4397,336000.0
2010-01-14 14:20:00,5.12,5.12,5.12,5.12,144800.0,3.4397,3.4397,3.4397,3.4397,144800.0
2010-01-14 14:25:00,5.12,5.12,5.11,5.12,80400.0,3.4397,3.4397,3.433,3.4397,80400.0
2010-01-14 14:30:00,5.12,5.12,5.11,5.12,78000.0,3.4397,3.4397,3.433,3.4397,78000.0
2010-01-14 14:35:00,5.11,5.12,5.11,5.12,62400.0,3.433,3.4397,3.433,3.4397,62400.0
2010-01-14 14:40:00,5.12,5.13,5.12,5.12,300000.0,3.4397,3.4465,3.4397,3.4397,300000.0
2010-01-14 14:45:00,5.12,5.12,5.12,5.12,66800.0,3.4397,3.4397,3.4397,3.4397,66800.0
2010-01-14 14:50:00,5.12,5.12,5.12,5.12,98800.0,3.4397,3.4397,3.4397,3.4397,98800.0
2010-01-14 14:55:00,5.12,5.12,5.12,5.12,94800.0,3.4397,3.4397,3.4397,3.4397,94800.0
2010-01-14 15:00:00,5.12,5.12,5.12,5.12,236800.0,3.4397,3.4397,3.4397,3.4397,236800.0
2010-01-14 15:05:00,5.12,5.12,5.12,5.12,127200.0,3.4397,3.4397,3.4397,3.4397,127200.0
2010-01-14 15:10:00,5.12,5.12,5.12,5.12,637200.0,3.4397,3.4397,3.4397,3.4397,637200.0
2010-01-14 15:15:00,5.12,5.13,5.12,5.13,767600.0,3.4397,3.4465,3.4397,3.4465,767600.0
2010-01-14 15:20:00,5.13,5.13,5.12,5.12,264800.0,3.4465,3.4465,3.4397,3.4397,264800.0
2010-01-14 15:25:00,5.12,5.12,5.12,5.12,208800.0,3.4397,3.4397,3.4397,3.4397,208800.0
2010-01-14 15:30:00,5.12,5.12,5.12,5.12,539600.0,3.4397,3.4397,3.4397,3.4397,539600.0
2010-01-14 15:35:00,5.12,5.12,5.12,5.12,618000.0,3.4397,3.4397,3.4397,3.4397,618000.0
2010-01-14 15:40:00,5.12,5.12,5.12,5.12,250000.0,3.4397,3.4397,3.4397,3.4397,250000.0
2010-01-14 15:45:00,5.12,5.13,5.12,5.13,448000.0,3.4397,3.4465,3.4397,3.4465,448000.0
2010-01-14 15:50:00,5.13,5.13,5.12,5.12,750800.0,3.4465,3.4465,3.4397,3.4397,750800.0
2010-01-14 15:55:00,5.12,5.13,5.12,5.13,1032400.0,3.4397,3.4465,3.4397,3.4465,1032400.0
2010-01-15 09:30:00,5.12,5.15,5.1,5.15,902400.0,3.4397,3.4599,3.4263,3.4599,902400.0
2010-01-15 09:35:00,5.15,5.17,5.14,5.16,284400.0,3.4599,3.4733,3.4532,3.4666,284400.0
2010-01-15 09:40:00,5.16,5.17,5.14,5.15,148800.0,3.4666,3.4733,3.4532,3.4599,148800.0
2010-01-15 09:45:00,5.15,5.16,5.14,5.15,669600.0,3.4599,3.4666,3.4532,3.4599,669600.0
2010-01-15 09:50:00,5.15,5.15,5.14,5.15,561200.0,3.4599,3.4599,3.4532,3.4599,561200.0
2010-01-15 09:55:00,5.15,5.15,5.14,5.15,452000.0,3.4599,3.4599,3.4532,3.4599,452000.0
2010-01-15 10:00:00,5.15,5.15,5.14,5.15,434800.0,3.4599,3.4599,3.4532,3.4599,434800.0
2010-01-15 10:05:00,5.15,5.16,5.12,5.12,596000.0,3.4599,3.4666,3.4397,3.4397,596000.0
2010-01-15 10:10:00,5.12,5.13,5.12,5.13,325600.0,3.4397,3.4465,3.4397,3.4465,325600.0
2010-01-15 10:15:00,5.13,5.13,5.11,5.13,355600.0,3.4465,3.4465,3.433,3.4465,355600.0
2010-01-15 10:20:00,5.13,5.14,5.12,5.13,364400.0,3.4465,3.4532,3.4397,3.4465,364400.0
2010-01-15 10:25:00,5.13,5.14,5.13,5.13,1062400.0,3.4465,3.4532,3.4465,3.4465,1062400.0
2010-01-15 10:30:00,5.13,5.14,5.13,5.14,512400.0,3.4465,3.4532,3.4465,3.4532,512400.0
2010-01-15 10:35:00,5.14,5.15,5.14,5.15,171200.0,3.4532,3.4599,3.4532,3.4599,171200.0
2010-01-15 10:40:00,5.14,5.15,5.14,5.14,501200.0,3.4532,3.4599,3.4532,3.4532,501200.0
2010-01-15 10:45:00,5.14,5.14,5.14,5.14,507600.0,3.4532,3.4532,3.4532,3.4532,507600.0
2010-01-15 10:50:00,5.14,5.14,5.14,5.14,86400.0,3.4532,3.4532,3.4532,3.4532,86400.0
2010-01-15 10:55:00,5.14,5.14,5.13,5.14,258400.0,3.4532,3.4532,3.4465,3.4532,258400.0
2010-01-15 11:00:00,5.14,5.14,5.13,5.13,213600.0,3.4532,3.4532,3.4465,3.4465,213600.0
2010-01-15 11:05:00,5.13,5.13,5.13,5.13,95600.0,3.4465,3.4465,3.4465,3.4465,95600.0
2010-01-15 11:10:00,5.13,5.14,5.13,5.13,159200.0,3.4465,3.4532,3.4465,3.4465,159200.0
2010-01-15 11:15:00,5.13,5.13,5.13,5.13,103600.0,3.4465,3.4465,3.4465,3.4465,103600.0
2010-01-15 11:20:00,5.13,5.14,5.13,5.13,196400.0,3.4465,3.4532,3.4465,3.4465,196400.0
2010-01-15 11:25:00,5.13,5.14,5.13,5.13,58400.0,3.4465,3.4532,3.4465,3.4465,58400.0
2010-01-15 11:30:00,5.13,5.14,5.13,5.13,104000.0,3.4465,3.4532,3.4465,3.4465,104000.0
2010-01-15 11:35:00,5.13,5.14,5.13,5.14,190000.0,3.4465,3.4532,3.4465,3.4532,190000.0
2010-01-15 11:40:00,5.14,5.15,5.14,5.15,326000.0,3.4532,3.4599,3.4532,3.4599,326000.0
2010-01-15 11:45:00,5.15,5.15,5.14,5.15,171600.0,3.4599,3.4599,3.4532,3.4599,171600.0
2010-01-15 11:50:00,5.15,5.15,5.14,5.14,90800.0,3.4599,3.4599,3.4532,3.4532,90800.0
2010-01-15 11:55:00,5.14,5.14,5.13,5.14,204800.0,3.4532,3.4532,3.4465,3.4532,204800.0
2010-01-15 12:00:00,5.14,5.15,5.14,5.15,120400.0,3.4532,3.4599,3.4532,3.4599,120400.0
2010-01-15 12:05:00,5.15,5.15,5.15,5.15,110000.0,3.4599,3.4599,3.4599,3.4599,110000.0
2010-01-15 12:10:00,5.15,5.15,5.15,5.15,68400.0,3.4599,3.4599,3.4599,3.4599,68400.0
2010-01-15 12:15:00,5.15,5.15,5.14,5.15,178400.0,3.4599,3.4599,3.4532,3.4599,178400.0
2010-01-15 12:20:00,5.15,5.15,5.15,5.15,68800.0,3.4599,3.4599,3.4599,3.4599,68800.0
2010-01-15 12:25:00,5.15,5.15,5.14,5.14,117200.0,3.4599,3.4599,3.4532,3.4532,117200.0
2010-01-15 12:30:00,5.14,5.15,5.14,5.14,162800.0,3.4532,3.4599,3.4532,3.4532,162800.0
2010-01-15 12:35:00,5.14,5.15,5.14,5.14,64800.0,3.4532,3.4599,3.4532,3.4532,64800.0
2010-01-15 12:40:00,5.15,5.15,5.14,5.14,71600.0,3.4599,3.4599,3.4532,3.4532,71600.0
2010-01-15 12:45:00,5.14,5.15,5.14,5.15,165600.0,3.4532,3.4599,3.4532,3.4599,165600.0
2010-01-15 12:50:00,5.15,5.15,5.13,5.13,189200.0,3.4599,3.4599,3.4465,3.4465,189200.0
2010-01-15 12:55:00,5.13,5.13,5.13,5.13,156000.0,3.4465,3.4465,3.4465,3.4465,156000.0
2010-01-15 13:00:00,5.13,5.13,5.12,5.12,185600.0,3.4465,3.4465,3.4397,3.4397,185600.0
2010-01-15 13:05:00,5.12,5.13,5.12,5.13,59600.0,3.4397,3.4465,3.4397,3.4465,59600.0
2010-01-15 13:10:00,5.13,5.14,5.13,5.13,66800.0,3.4465,3.4532,3.4465,3.4465,66800.0
2010-01-15 13:15:00,5.14,5.14,5.13,5.13,26800.0,3.4532,3.4532,3.4465,3.4465,26800.0
2010-01-15 13:20:00,5.14,5.14,5.13,5.13,234400.0,3.4532,3.4532,3.4465,3.4465,234400.0
2010-01-15 13:25:00,5.13,5.14,5.13,5.14,184400.0,3.4465,3.4532,3.4465,3.4532,184400.0
2010-01-15 13:30:00,5.13,5.14,5.13,5.14,43200.0,3.4465,3.4532,3.4465,3.4532,43200.0
2010-01-15 13:35:00,5.14,5.14,5.12,5.13,289600.0,3.4532,3.4532,3.4397,3.4465,289600.0
2010-01-15 13:40:00,5.13,5.13,5.12,5.13,72400.0,3.4465,3.4465,3.4397,3.4465,72400.0
2010-01-15 13:45:00,5.13,5.14,5.13,5.14,372800.0,3.4465,3.4532,3.4465,3.4532,372800.0
2010-01-15 13:50:00,5.14,5.15,5.14,5.15,199200.0,3.4532,3.4599,3.4532,3.4599,199200.0
2010-01-15 13:55:00,5.15,5.15,5.15,5.15,114400.0,3.4599,3.4599,3.4599,3.4599,114400.0
2010-01-15 14:00:00,5.15,5.15,5.14,5.14,287200.0,3.4599,3.4599,3.4532,3.4532,287200.0
2010-01-15 14:05:00,5.14,5.14,5.14,5.14,129200.0,3.4532,3.4532,3.4532,3.4532,129200.0
2010-01-15 14:10:00,5.14,5.15,5.14,5.15,691600.0,3.4532,3.4599,3.4532,3.4599,691600.0
2010-01-15 14:15:00,5.15,5.15,5.15,5.15,226800.0,3.4599,3.4599,3.4599,3.4599,226800.0
2010-01-15 14:20:00,5.15,5.15,5.14,5.14,269600.0,3.4599,3.4599,3.4532,3.4532,269600.0
2010-01-15 14:25:00,5.15,5.15,5.14,5.14,76800.0,3.4599,3.4599,3.4532,3.4532,76800.0
2010-01-15 14:30:00,5.14,5.14,5.13,5.13,453600.0,3.4532,3.4532,3.4465,3.4465,453600.0
2010-01-15 14:35:00,5.13,5.13,5.12,5.12,186800.0,3.4465,3.4465,3.4397,3.4397,186800.0
2010-01-15 14:40:00,5.13,5.13,5.12,5.12,300400.0,3.4465,3.4465,3.4397,3.4397,300400.0
2010-01-15 14:45:00,5.12,5.13,5.11,5.12,206400.0,3.4397,3.4465,3.433,3.4397,206400.0
2010-01-15 14:50:00,5.13,5.13,5.12,5.12,318800.0,3.4465,3.4465,3.4397,3.4397,318800.0
2010-01-15 14:55:00,5.12,5.12,5.12,5.12,206400.0,3.4397,3.4397,3.4397,3.4397,206400.0
2010-01-15 15:00:00,5.12,5.12,5.12,5.12,246800.0,3.4397,3.4397,3.4397,3.4397,246800.0
2010-01-15 15:05:00,5.12,5.13,5.12,5.13,375600.0,3.4397,3.4465,3.4397,3.4465,375600.0
2010-01-15 15:10:00,5.13,5.14,5.13,5.14,311600.0,3.4465,3.4532,3.4465,3.4532,311600.0
2010-01-15 15:15:00,5.14,5.14,5.13,5.14,299200.0,3.4532,3.4532,3.4465,3.4532,299200.0
2010-01-15 15:20:00,5.13,5.14,5.13,5.14,255200.0,3.4465,3.4532,3.4465,3.4532,255200.0
2010-01-15 15:25:00,5.14,5.15,5.14,5.14,378800.0,3.4532,3.4599,3.4532,3.4532,378800.0
2010-01-15 15:30:00,5.14,5.14,5.14,5.14,209200.0,3.4532,3.4532,3.4532,3.4532,209200.0
2010-01-15 15:35:00,5.14,5.14,5.14,5.14,667600.0,3.4532,3.4532,3.4532,3.4532,667600.0
2010-01-15 15:40:00,5.14,5.14,5.14,5.14,247600.0,3.4532,3.4532,3.4532,3.4532,247600.0
2010-01-15 15:45:00,5.14,5.14,5.13,5.13,559200.0,3.4532,3.4532,3.4465,3.4465,559200.0
2010-01-15 15:50:00,5.13,5.13,5.12,5.13,992400.0,3.4465,3.4465,3.4397,3.4465,992400.0
2010-01-15 15:55:00,5.13,5.13,5.12,5.13,2422800.0,3.4465,3.4465,3.4397,3.4465,2422800.0
2010-01-19 09:30:00,5.16,5.16,5.11,5.11,436000.0,3.4666,3.4666,3.433,3.433,436000.0
2010-01-19 09:35:00,5.11,5.12,5.1,5.1,230400.0,3.433,3.4397,3.4263,3.4263,230400.0
2010-01-19 09:40:00,5.1,5.13,5.1,5.13,180000.0,3.4263,3.4465,3.4263,3.4465,180000.0
2010-01-19 09:45:00,5.13,5.13,5.12,5.12,117200.0,3.4465,3.4465,3.4397,3.4397,117200.0
2010-01-19 09:50:00,5.12,5.13,5.12,5.12,218000.0,3.4397,3.4465,3.4397,3.4397,218000.0
2010-01-19 09:55:00,5.12,5.12,5.11,5.11,129200.0,3.4397,3.4397,3.433,3.433,129200.0
2010-01-19 10:00:00,5.11,5.12,5.11,5.12,151600.0,3.433,3.4397,3.433,3.4397,151600.0
2010-01-19 10:05:00,5.12,5.12,5.12,5.12,258800.0,3.4397,3.4397,3.4397,3.4397,258800.0
2010-01-19 10:10:00,5.12,5.13,5.12,5.12,124800.0,3.4397,3.4465,3.4397,3.4397,124800.0
2010-01-19 10:15:00,5.12,5.13,5.12,5.12,143200.0,3.4397,3.4465,3.4397,3.4397,143200.0
2010-01-19 10:20:00,5.12,5.13,5.12,5.12,150400.0,3.4397,3.4465,3.4397,3.4397,150400.0
2010-01-19 10:25:00,5.12,5.13,5.12,5.13,207200.0,3.4397,3.4465,3.4397,3.4465,207200.0
2010-01-19 10:30:00,5.13,5.13,5.13,5.13,77200.0,3.4465,3.4465,3.4465,3.4465,77200.0
2010-01-19 10:35:00,5.13,5.14,5.13,5.14,69200.0,3.4465,3.4532,3.4465,3.4532,69200.0
2010-01-19 10:40:00,5.14,5.15,5.14,5.15,188000.0,3.4532,3.4599,3.4532,3.4599,188000.0
2010-01-19 10:45:00,5.15,5.16,5.15,5.16,125200.0,3.4599,3.4666,3.4599,3.4666,125200.0
2010-01-19 10:50:00,5.16,5.17,5.16,5.17,133200.0,3.4666,3.4733,3.4666,3.4733,133200.0
2010-01-19 10:55:00,5.17,5.17,5.15,5.15,140000.0,3.4733,3.4733,3.4599,3.4599,140000.0
2010-01-19 11:00:00,5.15,5.15,5.15,5.15,62000.0,3.4599,3.4599,3.4599,3.4599,62000.0
2010-01-19 11:05:00,5.15,5.15,5.15,5.15,216400.0,3.4599,3.4599,3.4599,3.4599,216400.0
2010-01-19 11:10:00,5.15,5.15,5.14,5.14,182000.0,3.4599,3.4599,3.4532,3.4532,182000.0
2010-01-19 11:15:00,5.14,5.15,5.14,5.15,50000.0,3.4532,3.4599,3.4532,3.4599,50000.0
2010-01-19 11:20:00,5.15,5.15,5.14,5.14,148000.0,3.4599,3.4599,3.4532,3.4532,148000.0
2010-01-19 11:25:00,5.14,5.14,5.14,5.14,162400.0,3.4532,3.4532,3.4532,3.4532,162400.0
2010-01-19 11:30:00,5.14,5.14,5.13,5.13,160400.0,3.4532,3.4532,3.4465,3.4465,160400.0
2010-01-19 11:35:00,5.13,5.14,5.13,5.13,105200.0,3.4465,3.4532,3.4465,3.4465,105200.0
2010-01-19 11:40:00,5.13,5.13,5.13,5.13,123600.0,3.4465,3.4465,3.4465,3.4465,123600.0
2010-01-19 11:45:00,5.13,5.13,5.12,5.12,66000.0,3.4465,3.4465,3.4397,3.4397,66000.0
2010-01-19 11:50:00,5.13,5.13,5.12,5.13,107200.0,3.4465,3.4465,3.4397,3.4465,107200.0
2010-01-19 11:55:00,5.13,5.13,5.12,5.13,80800.0,3.4465,3.4465,3.4397,3.4465,80800.0
2010-01-19 12:00:00,5.13,5.13,5.12,5.13,129200.0,3.4465,3.4465,3.4397,3.4465,129200.0
2010-01-19 12:05:00,5.13,5.13,5.12,5.13,80000.0,3.4465,3.4465,3.4397,3.4465,80000.0
2010-01-19 12:10:00,5.13,5.13,5.12,5.13,65600.0,3.4465,3.4465,3.4397,3.4465,65600.0
2010-01-19 12:15:00,5.13,5.13,5.12,5.13,64800.0,3.4465,3.4465,3.4397,3.4465,64800.0
2010-01-19 12:20:00,5.13,5.13,5.13,5.13,190800.0,3.4465,3.4465,3.4465,3.4465,190800.0
2010-01-19 12:25:00,5.13,5.14,5.13,5.14,40000.0,3.4465,3.4532,3.4465,3.4532,40000.0
2010-01-19 12:30:00,5.13,5.14,5.13,5.14,26800.0,3.4465,3.4532,3.4465,3.4532,26800.0
2010-01-19 12:35:00,5.14,5.14,5.13,5.14,64400.0,3.4532,3.4532,3.4465,3.4532,64400.0
2010-01-19 12:40:00,5.14,5.14,5.13,5.13,182000.0,3.4532,3.4532,3.4465,3.4465,182000.0
2010-01-19 12:45:00,5.13,5.14,5.13,5.14,83200.0,3.4465,3.4532,3.4465,3.4532,83200.0
2010-01-19 12:50:00,5.14,5.14,5.13,5.14,65200.0,3.4532,3.4532,3.4465,3.4532,65200.0
2010-01-19 12:55:00,5.13,5.14,5.13,5.14,122000.0,3.4465,3.4532,3.4465,3.4532,122000.0
2010-01-19 13:00:00,5.14,5.14,5.14,5.14,172400.0,3.4532,3.4532,3.4532,3.4532,172400.0
2010-01-19 13:05:00,5.14,5.14,5.14,5.14,128800.0,3.4532,3.4532,3.4532,3.4532,128800.0
2010-01-19 13:10:00,5.14,5.14,5.14,5.14,297200.0,3.4532,3.4532,3.4532,3.4532,297200.0
2010-01-19 13:15:00,5.14,5.14,5.14,5.14,160000.0,3.4532,3.4532,3.4532,3.4532,160000.0
2010-01-19 13:20:00,5.14,5.14,5.14,5.14,90000.0,3.4532,3.4532,3.4532,3.4532,90000.0
2010-01-19 13:25:00,5.14,5.14,5.14,5.14,219200.0,3.4532,3.4532,3.4532,3.4532,219200.0
2010-01-19 13:30:00,5.14,5.15,5.14,5.14,277200.0,3.4532,3.4599,3.4532,3.4532,277200.0
2010-01-19 13:35:00,5.14,5.16,5.14,5.16,276400.0,3.4532,3.4666,3.4532,3.4666,276400.0
2010-01-19 13:40:00,5.16,5.16,5.16,5.16,136800.0,3.4666,3.4666,3.4666,3.4666,136800.0
2010-01-19 13:45:00,5.16,5.16,5.16,5.16,64400.0,3.4666,3.4666,3.4666,3.4666,64400.0
2010-01-19 13:50:00,5.16,5.17,5.16,5.17,378800.0,3.4666,3.4733,3.4666,3.4733,378800.0
2010-01-19 13:55:00,5.17,5.17,5.17,5.17,120800.0,3.4733,3.4733,3.4733,3.4733,120800.0
2010-01-19 14:00:00,5.17,5.17,5.17,5.17,163600.0,3.4733,3.4733,3.4733,3.4733,163600.0
2010-01-19 14:05:00,5.17,5.17,5.17,5.17,139600.0,3.4733,3.4733,3.4733,3.4733,139600.0
2010-01-19 14:10:00,5.17,5.17,5.17,5.17,142800.0,3.4733,3.4733,3.4733,3.4733,142800.0
2010-01-19 14:15:00,5.17,5.17,5.17,5.17,200400.0,3.4733,3.4733,3.4733,3.4733,200400.0
2010-01-19 14:20:00,5.17,5.18,5.17,5.17,298000.0,3.4733,3.48,3.4733,3.4733,298000.0
2010-01-19 14:25:00,5.18,5.18,5.17,5.18,581600.0,3.48,3.48,3.4733,3.48,581600.0
2010-01-19 14:30:00,5.17,5.17,5.16,5.17,256800.0,3.4733,3.4733,3.4666,3.4733,256800.0
2010-01-19 14:35:00,5.16,5.18,5.16,5.18,135200.0,3.4666,3.48,3.4666,3.48,135200.0
2010-01-19 14:40:00,5.18,5.18,5.17,5.18,296400.0,3.48,3.48,3.4733,3.48,296400.0
2010-01-19 14:45:00,5.18,5.18,5.18,5.18,159200.0,3.48,3.48,3.48,3.48,159200.0
2010-01-19 14:50:00,5.18,5.18,5.18,5.18,167600.0,3.48,3.48,3.48,3.48,167600.0
2010-01-19 14:55:00,5.18,5.18,5.17,5.17,196000.0,3.48,3.48,3.4733,3.4733,196000.0
2010-01-19 15:00:00,5.18,5.18,5.17,5.18,392400.0,3.48,3.48,3.4733,3.48,392400.0
2010-01-19 15:05:00,5.17,5.18,5.17,5.17,184800.0,3.4733,3.48,3.4733,3.4733,184800.0
2010-01-19 15:10:00,5.17,5.18,5.17,5.18,256800.0,3.4733,3.48,3.4733,3.48,256800.0
2010-01-19 15:15:00,5.18,5.18,5.18,5.18,81600.0,3.48,3.48,3.48,3.48,81600.0
2010-01-19 15:20:00,5.18,5.19,5.18,5.18,332800.0,3.48,3.4868,3.48,3.48,332800.0
2010-01-19 15:25:00,5.18,5.2,5.18,5.2,220800.0,3.48,3.4935,3.48,3.4935,220800.0
2010-01-19 15:30:00,5.2,5.2,5.19,5.2,218800.0,3.4935,3.4935,3.4868,3.4935,218800.0
2010-01-19 15:35:00,5.2,5.2,5.18,5.19,367200.0,3.4935,3.4935,3.48,3.4868,367200.0
2010-01-19 15:40:00,5.19,5.2,5.18,5.2,873200.0,3.4868,3.4935,3.48,3.4935,873200.0
2010-01-19 15:45:00,5.2,5.2,5.19,5.2,195600.0,3.4935,3.4935,3.4868,3.4935,195600.0
2010-01-19 15:50:00,5.2,5.2,5.19,5.19,890800.0,3.4935,3.4935,3.4868,3.4868,890800.0
2010-01-19 15:55:00,5.19,5.2,5.19,5.2,606800.0,3.4868,3.4935,3.4868,3.4935,606800.0
2010-01-20 09:30:00,5.16,5.19,5.16,5.19,150400.0,3.4666,3.4868,3.4666,3.4868,150400.0
2010-01-20 09:35:00,5.18,5.19,5.17,5.17,195600.0,3.48,3.4868,3.4733,3.4733,195600.0
2010-01-20 09:40:00,5.17,5.18,5.17,5.17,150400.0,3.4733,3.48,3.4733,3.4733,150400.0
2010-01-20 09:45:00,5.17,5.17,5.15,5.17,238800.0,3.4733,3.4733,3.4599,3.4733,238800.0
2010-01-20 09:50:00,5.17,5.18,5.17,5.17,92800.0,3.4733,3.48,3.4733,3.4733,92800.0
2010-01-20 09:55:00,5.17,5.19,5.17,5.18,148800.0,3.4733,3.4868,3.4733,3.48,148800.0
2010-01-20 10:00:00,5.18,5.18,5.17,5.17,129200.0,3.48,3.48,3.4733,3.4733,129200.0
2010-01-20 10:05:00,5.18,5.18,5.15,5.16,142000.0,3.48,3.48,3.4599,3.4666,142000.0
2010-01-20 10:10:00,5.16,5.17,5.15,5.15,86000.0,3.4666,3.4733,3.4599,3.4599,86000.0
2010-01-20 10:15:00,5.15,5.16,5.14,5.14,326800.0,3.4599,3.4666,3.4532,3.4532,326800.0
2010-01-20 10:20:00,5.14,5.15,5.12,5.13,688800.0,3.4532,3.4599,3.4397,3.4465,688800.0
2010-01-20 10:25:00,5.13,5.14,5.11,5.11,311200.0,3.4465,3.4532,3.433,3.433,311200.0
2010-01-20 10:30:00,5.11,5.14,5.11,5.13,198800.0,3.433,3.4532,3.433,3.4465,198800.0
2010-01-20 10:35:00,5.13,5.13,5.11,5.12,376800.0,3.4465,3.4465,3.433,3.4397,376800.0
2010-01-20 10:40:00,5.12,5.13,5.12,5.13,174800.0,3.4397,3.4465,3.4397,3.4465,174800.0
2010-01-20 10:45:00,5.13,5.13,5.12,5.12,176800.0,3.4465,3.4465,3.4397,3.4397,176800.0
2010-01-20 10:50:00,5.12,5.13,5.12,5.13,166000.0,3.4397,3.4465,3.4397,3.4465,166000.0
2010-01-20 10:55:00,5.13,5.13,5.11,5.12,100800.0,3.4465,3.4465,3.433,3.4397,100800.0
2010-01-20 11:00:00,5.12,5.12,5.1,5.1,187600.0,3.4397,3.4397,3.4263,3.4263,187600.0
2010-01-20 11:05:00,5.1,5.1,5.1,5.1,126800.0,3.4263,3.4263,3.4263,3.4263,126800.0
2010-01-20 11:10:00,5.1,5.11,5.1,5.1,346400.0,3.4263,3.433,3.4263,3.4263,346400.0
2010-01-20 11:15:00,5.1,5.11,5.1,5.11,240000.0,3.4263,3.433,3.4263,3.433,240000.0
2010-01-20 11:20:00,5.11,5.11,5.1,5.1,58400.0,3.433,3.433,3.4263,3.4263,58400.0
2010-01-20 11:25:00,5.11,5.12,5.1,5.12,152400.0,3.433,3.4397,3.4263,3.4397,152400.0
2010-01-20 11:30:00,5.12,5.13,5.11,5.13,245600.0,3.4397,3.4465,3.433,3.4465,245600.0
2010-01-20 11:35:00,5.13,5.13,5.12,5.12,236800.0,3.4465,3.4465,3.4397,3.4397,236800.0
2010-01-20 11:40:00,5.12,5.12,5.12,5.12,79600.0,3.4397,3.4397,3.4397,3.4397,79600.0
2010-01-20 11:45:00,5.12,5.12,5.12,5.12,80800.0,3.4397,3.4397,3.4397,3.4397,80800.0
2010-01-20 11:50:00,5.12,5.12,5.12,5.12,62000.0,3.4397,3.4397,3.4397,3.4397,62000.0
2010-01-20 11:55:00,5.12,5.13,5.12,5.13,138400.0,3.4397,3.4465,3.4397,3.4465,138400.0
2010-01-20 12:00:00,5.13,5.13,5.12,5.13,101200.0,3.4465,3.4465,3.4397,3.4465,101200.0
2010-01-20 12:05:00,5.12,5.13,5.12,5.12,162800.0,3.4397,3.4465,3.4397,3.4397,162800.0
2010-01-20 12:10:00,5.12,5.13,5.12,5.13,116400.0,3.4397,3.4465,3.4397,3.4465,116400.0
2010-01-20 12:15:00,5.13,5.13,5.12,5.12,123200.0,3.4465,3.4465,3.4397,3.4397,123200.0
2010-01-20 12:20:00,5.12,5.13,5.12,5.13,230800.0,3.4397,3.4465,3.4397,3.4465,230800.0
2010-01-20 12:25:00,5.13,5.14,5.13,5.14,278000.0,3.4465,3.4532,3.4465,3.4532,278000.0
2010-01-20 12:30:00,5.13,5.14,5.13,5.14,192000.0,3.4465,3.4532,3.4465,3.4532,192000.0
2010-01-20 12:35:00,5.14,5.14,5.14,5.14,190800.0,3.4532,3.4532,3.4532,3.4532,190800.0
2010-01-20 12:40:00,5.14,5.14,5.13,5.13,170400.0,3.4532,3.4532,3.4465,3.4465,170400.0
2010-01-20 12:45:00,5.13,5.13,5.13,5.13,56800.0,3.4465,3.4465,3.4465,3.4465,56800.0
2010-01-20 12:50:00,5.13,5.14,5.13,5.14,95600.0,3.4465,3.4532,3.4465,3.4532,95600.0
2010-01-20 12:55:00,5.14,5.14,5.13,5.13,63600.0,3.4532,3.4532,3.4465,3.4465,63600.0
2010-01-20 13:00:00,5.13,5.13,5.13,5.13,110400.0,3.4465,3.4465,3.4465,3.4465,110400.0
2010-01-20 13:05:00,5.13,5.14,5.13,5.13,49200.0,3.4465,3.4532,3.4465,3.4465,49200.0
2010-01-20 13:10:00,5.13,5.13,5.13,5.13,39600.0,3.4465,3.4465,3.4465,3.4465,39600.0
2010-01-20 13:15:00,5.13,5.13,5.13,5.13,54800.0,3.4465,3.4465,3.4465,3.4465,54800.0
2010-01-20 13:20:00,5.13,5.13,5.13,5.13,28400.0,3.4465,3.4465,3.4465,3.4465,28400.0
2010-01-20 13:25:00,5.13,5.13,5.13,5.13,103600.0,3.4465,3.4465,3.4465,3.4465,103600.0
2010-01-20 13:30:00,5.13,5.14,5.13,5.14,66000.0,3.4465,3.4532,3.4465,3.4532,66000.0
2010-01-20 13:35:00,5.14,5.14,5.14,5.14,58000.0,3.4532,3.4532,3.4532,3.4532,58000.0
2010-01-20 13:40:00,5.14,5.14,5.14,5.14,38000.0,3.4532,3.4532,3.4532,3.4532,38000.0
2010-01-20 13:45:00,5.14,5.14,5.14,5.14,29600.0,3.4532,3.4532,3.4532,3.4532,29600.0
2010-01-20 13:50:00,5.14,5.14,5.13,5.13,234800.0,3.4532,3.4532,3.4465,3.4465,234800.0
2010-01-20 13:55:00,5.13,5.13,5.13,5.13,112800.0,3.4465,3.4465,3.4465,3.4465,112800.0
2010-01-20 14:00:00,5.13,5.14,5.13,5.14,172800.0,3.4465,3.4532,3.4465,3.4532,172800.0
2010-01-20 14:05:00,5.14,5.14,5.13,5.14,134800.0,3.4532,3.4532,3.4465,3.4532,134800.0
2010-01-20 14:10:00,5.14,5.14,5.13,5.13,76400.0,3.4532,3.4532,3.4465,3.4465,76400.0
2010-01-20 14:15:00,5.13,5.14,5.13,5.14,80800.0,3.4465,3.4532,3.4465,3.4532,80800.0
2010-01-20 14:20:00,5.14,5.14,5.14,5.14,135600.0,3.4532,3.4532,3.4532,3.4532,135600.0
2010-01-20 14:25:00,5.14,5.14,5.14,5.14,176000.0,3.4532,3.4532,3.4532,3.4532,176000.0
2010-01-20 14:30:00,5.14,5.14,5.14,5.14,174800.0,3.4532,3.4532,3.4532,3.4532,174800.0
2010-01-20 14:35:00,5.14,5.15,5.14,5.15,198800.0,3.4532,3.4599,3.4532,3.4599,198800.0
2010-01-20 14:40:00,5.15,5.16,5.15,5.15,228400.0,3.4599,3.4666,3.4599,3.4599,228400.0
2010-01-20 14:45:00,5.15,5.16,5.14,5.15,235600.0,3.4599,3.4666,3.4532,3.4599,235600.0
2010-01-20 14:50:00,5.15,5.15,5.14,5.15,102000.0,3.4599,3.4599,3.4532,3.4599,102000.0
2010-01-20 14:55:00,5.15,5.16,5.15,5.15,187200.0,3.4599,3.4666,3.4599,3.4599,187200.0
2010-01-20 15:00:00,5.16,5.16,5.15,5.15,91600.0,3.4666,3.4666,3.4599,3.4599,91600.0
2010-01-20 15:05:00,5.15,5.16,5.15,5.15,222000.0,3.4599,3.4666,3.4599,3.4599,222000.0
2010-01-20 15:10:00,5.15,5.15,5.15,5.15,125600.0,3.4599,3.4599,3.4599,3.4599,125600.0
2010-01-20 15:15:00,5.15,5.15,5.15,5.15,142000.0,3.4599,3.4599,3.4599,3.4599,142000.0
2010-01-20 15:20:00,5.15,5.15,5.14,5.15,508400.0,3.4599,3.4599,3.4532,3.4599,508400.0
2010-01-20 15:25:00,5.15,5.15,5.14,5.14,422800.0,3.4599,3.4599,3.4532,3.4532,422800.0
2010-01-20 15:30:00,5.14,5.14,5.12,5.12,650000.0,3.4532,3.4532,3.4397,3.4397,650000.0
2010-01-20 15:35:00,5.13,5.14,5.12,5.13,868000.0,3.4465,3.4532,3.4397,3.4465,868000.0
2010-01-20 15:40:00,5.13,5.14,5.13,5.13,504000.0,3.4465,3.4532,3.4465,3.4465,504000.0
2010-01-20 15:45:00,5.13,5.14,5.13,5.13,332800.0,3.4465,3.4532,3.4465,3.4465,332800.0
2010-01-20 15:50:00,5.13,5.13,5.12,5.13,842400.0,3.4465,3.4465,3.4397,3.4465,842400.0
2010-01-20 15:55:00,5.13,5.13,5.12,5.12,714000.0,3.4465,3.4465,3.4397,3.4397,714000.0
2010-01-21 09:30:00,5.13,5.16,5.11,5.16,336400.0,3.4465,3.4666,3.433,3.4666,336400.0
2010-01-21 09:35:00,5.16,5.16,5.12,5.12,435600.0,3.4666,3.4666,3.4397,3.4397,435600.0
2010-01-21 09:40:00,5.12,5.14,5.12,5.12,152800.0,3.4397,3.4532,3.4397,3.4397,152800.0
2010-01-21 09:45:00,5.12,5.12,5.1,5.12,211200.0,3.4397,3.4397,3.4263,3.4397,211200.0
2010-01-21 09:50:00,5.13,5.14,5.13,5.13,185600.0,3.4465,3.4532,3.4465,3.4465,185600.0
2010-01-21 09:55:00,5.13,5.16,5.13,5.15,357200.0,3.4465,3.4666,3.4465,3.4599,357200.0
2010-01-21 10:00:00,5.15,5.16,5.15,5.16,366800.0,3.4599,3.4666,3.4599,3.4666,366800.0
2010-01-21 10:05:00,5.16,5.16,5.14,5.15,391600.0,3.4666,3.4666,3.4532,3.4599,391600.0
2010-01-21 10:10:00,5.14,5.15,5.13,5.13,185200.0,3.4532,3.4599,3.4465,3.4465,185200.0
2010-01-21 10:15:00,5.13,5.14,5.13,5.14,306000.0,3.4465,3.4532,3.4465,3.4532,306000.0
2010-01-21 10:20:00,5.14,5.15,5.12,5.12,546000.0,3.4532,3.4599,3.4397,3.4397,546000.0
2010-01-21 10:25:00,5.12,5.13,5.11,5.11,502400.0,3.4397,3.4465,3.433,3.433,502400.0
2010-01-21 10:30:00,5.12,5.12,5.1,5.11,465600.0,3.4397,3.4397,3.4263,3.433,465600.0
2010-01-21 10:35:00,5.11,5.12,5.11,5.12,354800.0,3.433,3.4397,3.433,3.4397,354800.0
2010-01-21 10:40:00,5.12,5.13,5.11,5.12,227200.0,3.4397,3.4465,3.433,3.4397,227200.0
2010-01-21 10:45:00,5.13,5.13,5.11,5.11,194000.0,3.4465,3.4465,3.433,3.433,194000.0
2010-01-21 10:50:00,5.11,5.13,5.11,5.12,524400.0,3.433,3.4465,3.433,3.4397,524400.0
2010-01-21 10:55:00,5.12,5.13,5.12,5.13,302400.0,3.4397,3.4465,3.4397,3.4465,302400.0
2010-01-21 11:00:00,5.13,5.13,5.13,5.13,97200.0,3.4465,3.4465,3.4465,3.4465,97200.0
2010-01-21 11:05:00,5.13,5.13,5.1,5.1,298800.0,3.4465,3.4465,3.4263,3.4263,298800.0
2010-01-21 11:10:00,5.1,5.12,5.1,5.11,285600.0,3.4263,3.4397,3.4263,3.433,285600.0
2010-01-21 11:15:00,5.11,5.11,5.1,5.1,473200.0,3.433,3.433,3.4263,3.4263,473200.0
2010-01-21 11:20:00,5.11,5.13,5.11,5.12,239200.0,3.433,3.4465,3.433,3.4397,239200.0
2010-01-21 11:25:00,5.11,5.12,5.11,5.12,212800.0,3.433,3.4397,3.433,3.4397,212800.0
2010-01-21 11:30:00,5.12,5.12,5.1,5.1,245200.0,3.4397,3.4397,3.4263,3.4263,245200.0
2010-01-21 11:35:00,5.11,5.13,5.11,5.12,342000.0,3.433,3.4465,3.433,3.4397,342000.0
2010-01-21 11:40:00,5.12,5.13,5.1,5.1,296000.0,3.4397,3.4465,3.4263,3.4263,296000.0
2010-01-21 11:45:00,5.1,5.11,5.1,5.11,186000.0,3.4263,3.433,3.4263,3.433,186000.0
2010-01-21 11:50:00,5.11,5.13,5.11,5.12,170400.0,3.433,3.4465,3.433,3.4397,170400.0
2010-01-21 11:55:00,5.12,5.13,5.12,5.12,106400.0,3.4397,3.4465,3.4397,3.4397,106400.0
2010-01-21 12:00:00,5.12,5.13,5.12,5.12,118400.0,3.4397,3.4465,3.4397,3.4397,118400.0
2010-01-21 12:05:00,5.13,5.13,5.12,5.12,98000.0,3.4465,3.4465,3.4397,3.4397,98000.0
2010-01-21 12:10:00,5.13,5.13,5.11,5.12,262000.0,3.4465,3.4465,3.433,3.4397,262000.0
2010-01-21 12:15:00,5.12,5.12,5.11,5.11,129600.0,3.4397,3.4397,3.433,3.433,129600.0
2010-01-21 12:20:00,5.11,5.11,5.09,5.09,313200.0,3.433,3.433,3.4196,3.4196,313200.0
2010-01-21 12:25:00,5.09,5.1,5.08,5.1,221600.0,3.4196,3.4263,3.4129,3.4263,221600.0
2010-01-21 12:30:00,5.1,5.11,5.1,5.11,99200.0,3.4263,3.433,3.4263,3.433,99200.0
2010-01-21 12:35:00,5.11,5.11,5.11,5.11,52800.0,3.433,3.433,3.433,3.433,52800.0
2010-01-21 12:40:00,5.11,5.11,5.11,5.11,81600.0,3.433,3.433,3.433,3.433,81600.0
2010-01-21 12:45:00,5.11,5.11,5.11,5.11,60400.0,3.433,3.433,3.433,3.433,60400.0
2010-01-21 12:50:00,5.11,5.11,5.1,5.1,174800.0,3.433,3.433,3.4263,3.4263,174800.0
2010-01-21 12:55:00,5.1,5.1,5.1,5.1,79600.0,3.4263,3.4263,3.4263,3.4263,79600.0
2010-01-21 13:00:00,5.1,5.1,5.08,5.09,315600.0,3.4263,3.4263,3.4129,3.4196,315600.0
2010-01-21 13:05:00,5.09,5.1,5.09,5.1,113200.0,3.4196,3.4263,3.4196,3.4263,113200.0
2010-01-21 13:10:00,5.1,5.1,5.09,5.1,74000.0,3.4263,3.4263,3.4196,3.4263,74000.0
2010-01-21 13:15:00,5.1,5.1,5.1,5.1,52800.0,3.4263,3.4263,3.4263,3.4263,52800.0
2010-01-21 13:20:00,5.1,5.1,5.1,5.1,68400.0,3.4263,3.4263,3.4263,3.4263,68400.0
2010-01-21 13:25:00,5.1,5.1,5.1,5.1,40400.0,3.4263,3.4263,3.4263,3.4263,40400.0
2010-01-21 13:30:00,5.1,5.1,5.1,5.1,158000.0,3.4263,3.4263,3.4263,3.4263,158000.0
2010-01-21 13:35:00,5.1,5.1,5.1,5.1,57600.0,3.4263,3.4263,3.4263,3.4263,57600.0
2010-01-21 13:40:00,5.1,5.1,5.09,5.09,102000.0,3.4263,3.4263,3.4196,3.4196,102000.0
2010-01-21 13:45:00,5.09,5.09,5.09,5.09,72400.0,3.4196,3.4196,3.4196,3.4196,72400.0
2010-01-21 13:50:00,5.09,5.09,5.09,5.09,40400.0,3.4196,3.4196,3.4196,3.4196,40400.0
2010-01-21 13:55:00,5.09,5.09,5.09,5.09,118000.0,3.4196,3.4196,3.4196,3.4196,118000.0
2010-01-21 14:00:00,5.09,5.1,5.09,5.1,162000.0,3.4196,3.4263,3.4196,3.4263,162000.0
2010-01-21 14:05:00,5.09,5.1,5.09,5.09,69200.0,3.4196,3.4263,3.4196,3.4196,69200.0
2010-01-21 14:10:00,5.09,5.09,5.09,5.09,25600.0,3.4196,3.4196,3.4196,3.4196,25600.0
2010-01-21 14:15:00,5.09,5.09,5.09,5.09,97200.0,3.4196,3.4196,3.4196,3.4196,97200.0
2010-01-21 14:20:00,5.09,5.1,5.09,5.1,173200.0,3.4196,3.4263,3.4196,3.4263,173200.0
2010-01-21 14:25:00,5.1,5.11,5.1,5.11,240800.0,3.4263,3.433,3.4263,3.433,240800.0
2010-01-21 14:30:00,5.11,5.12,5.11,5.12,158000.0,3.433,3.4397,3.433,3.4397,158000.0
2010-01-21 14:35:00,5.12,5.12,5.1,5.11,208800.0,3.4397,3.4397,3.4263,3.433,208800.0
2010-01-21 14:40:00,5.11,5.11,5.1,5.1,140800.0,3.433,3.433,3.4263,3.4263,140800.0
2010-01-21 14:45:00,5.1,5.11,5.1,5.11,133600.0,3.4263,3.433,3.4263,3.433,133600.0
2010-01-21 14:50:00,5.11,5.11,5.1,5.11,152000.0,3.433,3.433,3.4263,3.433,152000.0
2010-01-21 14:55:00,5.11,5.12,5.11,5.12,99200.0,3.433,3.4397,3.433,3.4397,99200.0
2010-01-21 15:00:00,5.12,5.12,5.12,5.12,213600.0,3.4397,3.4397,3.4397,3.4397,213600.0
2010-01-21 15:05:00,5.12,5.12,5.11,5.12,235200.0,3.4397,3.4397,3.433,3.4397,235200.0
2010-01-21 15:10:00,5.12,5.12,5.11,5.11,153600.0,3.4397,3.4397,3.433,3.433,153600.0
2010-01-21 15:15:00,5.11,5.12,5.11,5.12,160000.0,3.433,3.4397,3.433,3.4397,160000.0
2010-01-21 15:20:00,5.12,5.12,5.11,5.12,332400.0,3.4397,3.4397,3.433,3.4397,332400.0
2010-01-21 15:25:00,5.12,5.13,5.11,5.12,382800.0,3.4397,3.4465,3.433,3.4397,382800.0
2010-01-21 15:30:00,5.12,5.13,5.12,5.12,159200.0,3.4397,3.4465,3.4397,3.4397,159200.0
2010-01-21 15:35:00,5.13,5.13,5.12,5.12,273200.0,3.4465,3.4465,3.4397,3.4397,273200.0
2010-01-21 15:40:00,5.12,5.12,5.12,5.12,189600.0,3.4397,3.4397,3.4397,3.4397,189600.0
2010-01-21 15:45:00,5.12,5.12,5.12,5.12,186800.0,3.4397,3.4397,3.4397,3.4397,186800.0
2010-01-21 15:50:00,5.12,5.12,5.12,5.12,175200.0,3.4397,3.4397,3.4397,3.4397,175200.0
2010-01-21 15:55:00,5.12,5.12,5.11,5.11,770800.0,3.4397,3.4397,3.433,3.433,770800.0
2010-01-22 09:30:00,5.11,5.11,5.02,5.07,660800.0,3.433,3.433,3.3726,3.4061,660800.0
2010-01-22 09:35:00,5.07,5.11,5.07,5.1,302000.0,3.4061,3.433,3.4061,3.4263,302000.0
2010-01-22 09:40:00,5.1,5.11,5.08,5.1,129600.0,3.4263,3.433,3.4129,3.4263,129600.0
2010-01-22 09:45:00,5.1,5.1,5.09,5.1,47600.0,3.4263,3.4263,3.4196,3.4263,47600.0
2010-01-22 09:50:00,5.1,5.11,5.09,5.1,114800.0,3.4263,3.433,3.4196,3.4263,114800.0
2010-01-22 09:55:00,5.1,5.1,5.09,5.09,54000.0,3.4263,3.4263,3.4196,3.4196,54000.0
2010-01-22 10:00:00,5.09,5.1,5.05,5.06,174800.0,3.4196,3.4263,3.3927,3.3994,174800.0
2010-01-22 10:05:00,5.06,5.07,5.05,5.06,258000.0,3.3994,3.4061,3.3927,3.3994,258000.0
2010-01-22 10:10:00,5.06,5.07,5.05,5.06,247600.0,3.3994,3.4061,3.3927,3.3994,247600.0
2010-01-22 10:15:00,5.06,5.06,5.05,5.05,178800.0,3.3994,3.3994,3.3927,3.3927,178800.0
2010-01-22 10:20:00,5.05,5.07,5.05,5.06,137600.0,3.3927,3.4061,3.3927,3.3994,137600.0
2010-01-22 10:25:00,5.06,5.09,5.05,5.09,175200.0,3.3994,3.4196,3.3927,3.4196,175200.0
2010-01-22 10:30:00,5.09,5.09,5.07,5.07,186400.0,3.4196,3.4196,3.4061,3.4061,186400.0
2010-01-22 10:35:00,5.07,5.09,5.06,5.06,345200.0,3.4061,3.4196,3.3994,3.3994,345200.0
2010-01-22 10:40:00,5.06,5.09,5.06,5.08,232400.0,3.3994,3.4196,3.3994,3.4129,232400.0
2010-01-22 10:45:00,5.07,5.08,5.07,5.07,95600.0,3.4061,3.4129,3.4061,3.4061,95600.0
2010-01-22 10:50:00,5.07,5.07,5.07,5.07,90400.0,3.4061,3.4061,3.4061,3.4061,90400.0
2010-01-22 10:55:00,5.07,5.08,5.07,5.08,64400.0,3.4061,3.4129,3.4061,3.4129,64400.0
2010-01-22 11:00:00,5.08,5.1,5.08,5.09,160400.0,3.4129,3.4263,3.4129,3.4196,160400.0
2010-01-22 11:05:00,5.09,5.09,5.09,5.09,55600.0,3.4196,3.4196,3.4196,3.4196,55600.0
2010-01-22 11:10:00,5.09,5.09,5.08,5.08,344800.0,3.4196,3.4196,3.4129,3.4129,344800.0
2010-01-22 11:15:00,5.08,5.09,5.07,5.08,254800.0,3.4129,3.4196,3.4061,3.4129,254800.0
2010-01-22 11:20:00,5.07,5.08,5.07,5.08,81600.0,3.4061,3.4129,3.4061,3.4129,81600.0
2010-01-22 11:25:00,5.08,5.09,5.08,5.09,170400.0,3.4129,3.4196,3.4129,3.4196,170400.0
2010-01-22 11:30:00,5.09,5.1,5.09,5.1,100000.0,3.4196,3.4263,3.4196,3.4263,100000.0
2010-01-22 11:35:00,5.1,5.1,5.08,5.09,113600.0,3.4263,3.4263,3.4129,3.4196,113600.0
2010-01-22 11:40:00,5.09,5.09,5.09,5.09,39200.0,3.4196,3.4196,3.4196,3.4196,39200.0
2010-01-22 11:45:00,5.09,5.09,5.08,5.08,60000.0,3.4196,3.4196,3.4129,3.4129,60000.0
2010-01-22 11:50:00,5.08,5.09,5.08,5.08,76400.0,3.4129,3.4196,3.4129,3.4129,76400.0
2010-01-22 11:55:00,5.08,5.08,5.07,5.07,231600.0,3.4129,3.4129,3.4061,3.4061,231600.0
2010-01-22 12:00:00,5.07,5.08,5.05,5.06,140800.0,3.4061,3.4129,3.3927,3.3994,140800.0
2010-01-22 12:05:00,5.06,5.07,5.06,5.07,88000.0,3.3994,3.4061,3.3994,3.4061,88000.0
2010-01-22 12:10:00,5.07,5.07,5.06,5.06,61200.0,3.4061,3.4061,3.3994,3.3994,61200.0
2010-01-22 12:15:00,5.06,5.07,5.06,5.06,21600.0,3.3994,3.4061,3.3994,3.3994,21600.0
2010-01-22 12:20:00,5.06,5.07,5.06,5.06,225600.0,3.3994,3.4061,3.3994,3.3994,225600.0
2010-01-22 12:25:00,5.07,5.08,5.07,5.08,32000.0,3.4061,3.4129,3.4061,3.4129,32000.0
2010-01-22 12:30:00,5.08,5.08,5.07,5.07,58800.0,3.4129,3.4129,3.4061,3.4061,58800.0
2010-01-22 12:35:00,5.08,5.08,5.07,5.07,42000.0,3.4129,3.4129,3.4061,3.4061,42000.0
2010-01-22 12:40:00,5.07,5.07,5.07,5.07,37600.0,3.4061,3.4061,3.4061,3.4061,37600.0
2010-01-22 12:45:00,5.07,5.08,5.07,5.07,175600.0,3.4061,3.4129,3.4061,3.4061,175600.0
2010-01-22 12:50:00,5.07,5.08,5.07,5.08,77200.0,3.4061,3.4129,3.4061,3.4129,77200.0
2010-01-22 12:55:00,5.08,5.08,5.07,5.07,28400.0,3.4129,3.4129,3.4061,3.4061,28400.0
2010-01-22 13:00:00,5.07,5.07,5.07,5.07,43600.0,3.4061,3.4061,3.4061,3.4061,43600.0
2010-01-22 13:05:00,5.07,5.07,5.06,5.07,33200.0,3.4061,3.4061,3.3994,3.4061,33200.0
2010-01-22 13:10:00,5.07,5.07,5.05,5.05,261600.0,3.4061,3.4061,3.3927,3.3927,261600.0
2010-01-22 13:15:00,5.05,5.06,5.05,5.06,82000.0,3.3927,3.3994,3.3927,3.3994,82000.0
2010-01-22 13:20:00,5.06,5.07,5.06,5.06,66000.0,3.3994,3.4061,3.3994,3.3994,66000.0
2010-01-22 13:25:00,5.06,5.06,5.06,5.06,126800.0,3.3994,3.3994,3.3994,3.3994,126800.0
2010-01-22 13:30:00,5.06,5.07,5.06,5.07,66000.0,3.3994,3.4061,3.3994,3.4061,66000.0
2010-01-22 13:35:00,5.07,5.07,5.06,5.06,89200.0,3.4061,3.4061,3.3994,3.3994,89200.0
2010-01-22 13:40:00,5.06,5.06,5.05,5.05,204000.0,3.3994,3.3994,3.3927,3.3927,204000.0
2010-01-22 13:45:00,5.05,5.05,5.04,5.04,130800.0,3.3927,3.3927,3.386,3.386,130800.0
2010-01-22 13:50:00,5.04,5.04,5.04,5.04,50800.0,3.386,3.386,3.386,3.386,50800.0
2010-01-22 13:55:00,5.04,5.05,5.04,5.04,78000.0,3.386,3.3927,3.386,3.386,78000.0
2010-01-22 14:00:00,5.04,5.05,5.04,5.04,92800.0,3.386,3.3927,3.386,3.386,92800.0
2010-01-22 14:05:00,5.04,5.04,5.04,5.04,19200.0,3.386,3.386,3.386,3.386,19200.0
2010-01-22 14:10:00,5.04,5.06,5.04,5.05,95200.0,3.386,3.3994,3.386,3.3927,95200.0
2010-01-22 14:15:00,5.05,5.06,5.04,5.04,119200.0,3.3927,3.3994,3.386,3.386,119200.0
2010-01-22 14:20:00,5.04,5.05,5.04,5.05,43200.0,3.386,3.3927,3.386,3.3927,43200.0
2010-01-22 14:25:00,5.05,5.05,5.04,5.04,115600.0,3.3927,3.3927,3.386,3.386,115600.0
2010-01-22 14:30:00,5.04,5.04,5.04,5.04,96400.0,3.386,3.386,3.386,3.386,96400.0
2010-01-22 14:35:00,5.04,5.05,5.04,5.05,219600.0,3.386,3.3927,3.386,3.3927,219600.0
2010-01-22 14:40:00,5.05,5.05,5.04,5.05,242000.0,3.3927,3.3927,3.386,3.3927,242000.0
2010-01-22 14:45:00,5.05,5.05,5.05,5.05,136000.0,3.3927,3.3927,3.3927,3.3927,136000.0
2010-01-22 14:50:00,5.05,5.05,5.05,5.05,88800.0,3.3927,3.3927,3.3927,3.3927,88800.0
2010-01-22 14:55:00,5.05,5.06,5.05,5.05,212800.0,3.3927,3.3994,3.3927,3.3927,212800.0
2010-01-22 15:00:00,5.05,5.06,5.05,5.05,185200.0,3.3927,3.3994,3.3927,3.3927,185200.0
2010-01-22 15:05:00,5.06,5.06,5.04,5.04,219600.0,3.3994,3.3994,3.386,3.386,219600.0
2010-01-22 15:10:00,5.04,5.05,5.04,5.04,136400.0,3.386,3.3927,3.386,3.386,136400.0
2010-01-22 15:15:00,5.04,5.05,5.03,5.03,467600.0,3.386,3.3927,3.3793,3.3793,467600.0
2010-01-22 15:20:00,5.03,5.03,5.02,5.02,507600.0,3.3793,3.3793,3.3726,3.3726,507600.0
2010-01-22 15:25:00,5.03,5.04,5.02,5.04,132400.0,3.3793,3.386,3.3726,3.386,132400.0
2010-01-22 15:30:00,5.04,5.04,5.03,5.03,267600.0,3.386,3.386,3.3793,3.3793,267600.0
2010-01-22 15:35:00,5.03,5.03,5.01,5.01,265600.0,3.3793,3.3793,3.3658,3.3658,265600.0
2010-01-22 15:40:00,5.01,5.02,5.01,5.01,266000.0,3.3658,3.3726,3.3658,3.3658,266000.0
2010-01-22 15:45:00,5.01,5.01,5.0,5.01,404800.0,3.3658,3.3658,3.3591,3.3658,404800.0
2010-01-22 15:50:00,5.0,5.01,5.0,5.0,584000.0,3.3591,3.3658,3.3591,3.3591,584000.0
2010-01-22 15:55:00,5.0,5.01,5.0,5.0,720000.0,3.3591,3.3658,3.3591,3.3591,720000.0
2010-01-25 09:30:00,5.03,5.05,5.02,5.03,230000.0,3.3793,3.3927,3.3726,3.3793,230000.0
2010-01-25 09:35:00,5.03,5.05,5.02,5.04,248800.0,3.3793,3.3927,3.3726,3.386,248800.0
2010-01-25 09:40:00,5.04,5.06,5.03,5.05,217200.0,3.386,3.3994,3.3793,3.3927,217200.0
2010-01-25 09:45:00,5.05,5.05,5.03,5.05,177200.0,3.3927,3.3927,3.3793,3.3927,177200.0
2010-01-25 09:50:00,5.04,5.06,5.04,5.06,154000.0,3.386,3.3994,3.386,3.3994,154000.0
2010-01-25 09:55:00,5.05,5.07,5.05,5.07,434400.0,3.3927,3.4061,3.3927,3.4061,434400.0
2010-01-25 10:00:00,5.07,5.07,5.06,5.06,334400.0,3.4061,3.4061,3.3994,3.3994,334400.0
2010-01-25 10:05:00,5.06,5.07,5.05,5.05,350000.0,3.3994,3.4061,3.3927,3.3927,350000.0
2010-01-25 10:10:00,5.05,5.06,5.04,5.04,349600.0,3.3927,3.3994,3.386,3.386,349600.0
2010-01-25 10:15:00,5.04,5.06,5.04,5.05,318000.0,3.386,3.3994,3.386,3.3927,318000.0
2010-01-25 10:20:00,5.05,5.05,5.04,5.05,210000.0,3.3927,3.3927,3.386,3.3927,210000.0
2010-01-25 10:25:00,5.05,5.05,5.04,5.05,176000.0,3.3927,3.3927,3.386,3.3927,176000.0
2010-01-25 10:30:00,5.05,5.05,5.03,5.04,274800.0,3.3927,3.3927,3.3793,3.386,274800.0
2010-01-25 10:35:00,5.04,5.04,5.03,5.03,163600.0,3.386,3.386,3.3793,3.3793,163600.0
2010-01-25 10:40:00,5.03,5.03,5.02,5.02,113200.0,3.3793,3.3793,3.3726,3.3726,113200.0
2010-01-25 10:45:00,5.02,5.03,5.01,5.02,134000.0,3.3726,3.3793,3.3658,3.3726,134000.0
2010-01-25 10:50:00,5.02,5.03,5.01,5.03,237200.0,3.3726,3.3793,3.3658,3.3793,237200.0
2010-01-25 10:55:00,5.03,5.03,5.01,5.02,143200.0,3.3793,3.3793,3.3658,3.3726,143200.0
2010-01-25 11:00:00,5.02,5.02,5.0,5.01,134800.0,3.3726,3.3726,3.3591,3.3658,134800.0
2010-01-25 11:05:00,5.01,5.01,5.0,5.01,903600.0,3.3658,3.3658,3.3591,3.3658,903600.0
2010-01-25 11:10:00,5.01,5.01,5.0,5.0,148800.0,3.3658,3.3658,3.3591,3.3591,148800.0
2010-01-25 11:15:00,5.0,5.01,5.0,5.01,272800.0,3.3591,3.3658,3.3591,3.3658,272800.0
2010-01-25 11:20:00,5.0,5.02,5.0,5.01,428400.0,3.3591,3.3726,3.3591,3.3658,428400.0
2010-01-25 11:25:00,5.01,5.02,4.99,4.99,549600.0,3.3658,3.3726,3.3524,3.3524,549600.0
2010-01-25 11:30:00,4.99,5.0,4.99,5.0,173600.0,3.3524,3.3591,3.3524,3.3591,173600.0
2010-01-25 11:35:00,5.0,5.0,4.98,4.99,139600.0,3.3591,3.3591,3.3457,3.3524,139600.0
2010-01-25 11:40:00,4.99,4.99,4.98,4.98,211600.0,3.3524,3.3524,3.3457,3.3457,211600.0
2010-01-25 11:45:00,4.98,4.99,4.98,4.99,104800.0,3.3457,3.3524,3.3457,3.3524,104800.0
2010-01-25 11:50:00,4.99,5.0,4.99,5.0,139200.0,3.3524,3.3591,3.3524,3.3591,139200.0
2010-01-25 11:55:00,5.0,5.0,5.0,5.0,63200.0,3.3591,3.3591,3.3591,3.3591,63200.0
2010-01-25 12:00:00,5.0,5.0,4.99,5.0,56800.0,3.3591,3.3591,3.3524,3.3591,56800.0
2010-01-25 12:05:00,5.0,5.0,4.99,4.99,100800.0,3.3591,3.3591,3.3524,3.3524,100800.0
2010-01-25 12:10:00,4.99,5.0,4.99,4.99,70000.0,3.3524,3.3591,3.3524,3.3524,70000.0
2010-01-25 12:15:00,4.99,4.99,4.99,4.99,65600.0,3.3524,3.3524,3.3524,3.3524,65600.0
2010-01-25 12:20:00,4.99,4.99,4.99,4.99,58000.0,3.3524,3.3524,3.3524,3.3524,58000.0
2010-01-25 12:25:00,4.99,5.0,4.99,4.99,56800.0,3.3524,3.3591,3.3524,3.3524,56800.0
2010-01-25 12:30:00,4.99,5.0,4.99,5.0,79600.0,3.3524,3.3591,3.3524,3.3591,79600.0
2010-01-25 12:35:00,5.0,5.0,4.99,5.0,132000.0,3.3591,3.3591,3.3524,3.3591,132000.0
2010-01-25 12:40:00,5.0,5.0,4.99,4.99,112800.0,3.3591,3.3591,3.3524,3.3524,112800.0
2010-01-25 12:45:00,4.99,4.99,4.98,4.99,93200.0,3.3524,3.3524,3.3457,3.3524,93200.0
2010-01-25 12:50:00,4.99,5.0,4.99,4.99,170400.0,3.3524,3.3591,3.3524,3.3524,170400.0
2010-01-25 12:55:00,4.99,4.99,4.99,4.99,49600.0,3.3524,3.3524,3.3524,3.3524,49600.0
2010-01-25 13:00:00,4.99,4.99,4.99,4.99,21600.0,3.3524,3.3524,3.3524,3.3524,21600.0
2010-01-25 13:05:00,4.99,4.99,4.98,4.98,74800.0,3.3524,3.3524,3.3457,3.3457,74800.0
2010-01-25 13:10:00,4.98,4.98,4.98,4.98,55200.0,3.3457,3.3457,3.3457,3.3457,55200.0
2010-01-25 13:15:00,4.98,4.98,4.98,4.98,18000.0,3.3457,3.3457,3.3457,3.3457,18000.0
2010-01-25 13:20:00,4.98,4.99,4.98,4.99,194800.0,3.3457,3.3524,3.3457,3.3524,194800.0
2010-01-25 13:25:00,4.99,4.99,4.98,4.99,49200.0,3.3524,3.3524,3.3457,3.3524,49200.0
2010-01-25 13:30:00,4.99,4.99,4.98,4.98,34400.0,3.3524,3.3524,3.3457,3.3457,34400.0
2010-01-25 13:35:00,4.98,4.99,4.98,4.99,87600.0,3.3457,3.3524,3.3457,3.3524,87600.0
2010-01-25 13:40:00,4.99,5.0,4.99,5.0,72000.0,3.3524,3.3591,3.3524,3.3591,72000.0
2010-01-25 13:45:00,5.0,5.0,5.0,5.0,61600.0,3.3591,3.3591,3.3591,3.3591,61600.0
2010-01-25 13:50:00,5.0,5.0,5.0,5.0,56000.0,3.3591,3.3591,3.3591,3.3591,56000.0
2010-01-25 13:55:00,5.0,5.0,5.0,5.0,34800.0,3.3591,3.3591,3.3591,3.3591,34800.0
2010-01-25 14:00:00,5.0,5.0,4.99,5.0,88400.0,3.3591,3.3591,3.3524,3.3591,88400.0
2010-01-25 14:05:00,5.0,5.0,5.0,5.0,78800.0,3.3591,3.3591,3.3591,3.3591,78800.0
2010-01-25 14:10:00,5.0,5.0,5.0,5.0,64000.0,3.3591,3.3591,3.3591,3.3591,64000.0
2010-01-25 14:15:00,5.0,5.0,5.0,5.0,109600.0,3.3591,3.3591,3.3591,3.3591,109600.0
2010-01-25 14:20:00,5.0,5.0,5.0,5.0,98000.0,3.3591,3.3591,3.3591,3.3591,98000.0
2010-01-25 14:25:00,5.0,5.0,5.0,5.0,62400.0,3.3591,3.3591,3.3591,3.3591,62400.0
2010-01-25 14:30:00,5.0,5.0,5.0,5.0,126000.0,3.3591,3.3591,3.3591,3.3591,126000.0
2010-01-25 14:35:00,5.0,5.0,5.0,5.0,126400.0,3.3591,3.3591,3.3591,3.3591,126400.0
2010-01-25 14:40:00,5.0,5.0,5.0,5.0,86000.0,3.3591,3.3591,3.3591,3.3591,86000.0
2010-01-25 14:45:00,5.0,5.0,5.0,5.0,148800.0,3.3591,3.3591,3.3591,3.3591,148800.0
2010-01-25 14:50:00,5.0,5.0,5.0,5.0,90400.0,3.3591,3.3591,3.3591,3.3591,90400.0
2010-01-25 14:55:00,5.0,5.0,5.0,5.0,252000.0,3.3591,3.3591,3.3591,3.3591,252000.0
2010-01-25 15:00:00,5.0,5.0,5.0,5.0,169200.0,3.3591,3.3591,3.3591,3.3591,169200.0
2010-01-25 15:05:00,5.0,5.0,5.0,5.0,103200.0,3.3591,3.3591,3.3591,3.3591,103200.0
2010-01-25 15:10:00,5.0,5.0,5.0,5.0,175200.0,3.3591,3.3591,3.3591,3.3591,175200.0
2010-01-25 15:15:00,5.0,5.0,5.0,5.0,68000.0,3.3591,3.3591,3.3591,3.3591,68000.0
2010-01-25 15:20:00,5.0,5.0,5.0,5.0,78800.0,3.3591,3.3591,3.3591,3.3591,78800.0
2010-01-25 15:25:00,5.0,5.0,5.0,5.0,322800.0,3.3591,3.3591,3.3591,3.3591,322800.0
2010-01-25 15:30:00,5.0,5.0,5.0,5.0,125200.0,3.3591,3.3591,3.3591,3.3591,125200.0
2010-01-25 15:35:00,5.0,5.0,5.0,5.0,137200.0,3.3591,3.3591,3.3591,3.3591,137200.0
2010-01-25 15:40:00,5.0,5.0,4.99,4.99,492400.0,3.3591,3.3591,3.3524,3.3524,492400.0
2010-01-25 15:45:00,4.99,4.99,4.99,4.99,79600.0,3.3524,3.3524,3.3524,3.3524,79600.0
2010-01-25 15:50:00,4.99,4.99,4.98,4.99,373600.0,3.3524,3.3524,3.3457,3.3524,373600.0
2010-01-25 15:55:00,4.99,5.0,4.98,4.99,649600.0,3.3524,3.3591,3.3457,3.3524,649600.0
2010-01-26 09:30:00,4.96,5.0,4.95,4.99,355200.0,3.3322,3.3591,3.3255,3.3524,355200.0
2010-01-26 09:35:00,4.99,5.01,4.99,4.99,352400.0,3.3524,3.3658,3.3524,3.3524,352400.0
2010-01-26 09:40:00,4.99,5.0,4.98,4.99,145600.0,3.3524,3.3591,3.3457,3.3524,145600.0
2010-01-26 09:45:00,4.99,5.01,4.99,5.0,155200.0,3.3524,3.3658,3.3524,3.3591,155200.0
2010-01-26 09:50:00,5.0,5.0,4.98,4.98,221200.0,3.3591,3.3591,3.3457,3.3457,221200.0
2010-01-26 09:55:00,4.98,4.99,4.98,4.99,136800.0,3.3457,3.3524,3.3457,3.3524,136800.0
2010-01-26 10:00:00,4.99,5.01,4.99,5.0,424400.0,3.3524,3.3658,3.3524,3.3591,424400.0
2010-01-26 10:05:00,5.0,5.01,4.99,4.99,477600.0,3.3591,3.3658,3.3524,3.3524,477600.0
2010-01-26 10:10:00,4.99,5.0,4.99,5.0,159600.0,3.3524,3.3591,3.3524,3.3591,159600.0
2010-01-26 10:15:00,5.0,5.0,4.99,4.99,108800.0,3.3591,3.3591,3.3524,3.3524,108800.0
2010-01-26 10:20:00,4.99,5.0,4.97,4.98,677200.0,3.3524,3.3591,3.339,3.3457,677200.0
2010-01-26 10:25:00,4.98,4.99,4.97,4.98,313200.0,3.3457,3.3524,3.339,3.3457,313200.0
2010-01-26 10:30:00,4.98,4.98,4.96,4.96,465600.0,3.3457,3.3457,3.3322,3.3322,465600.0
2010-01-26 10:35:00,4.96,4.97,4.96,4.96,330800.0,3.3322,3.339,3.3322,3.3322,330800.0
2010-01-26 10:40:00,4.96,4.96,4.95,4.96,251600.0,3.3322,3.3322,3.3255,3.3322,251600.0
2010-01-26 10:45:00,4.96,4.96,4.95,4.95,674800.0,3.3322,3.3322,3.3255,3.3255,674800.0
2010-01-26 10:50:00,4.95,4.95,4.93,4.93,313600.0,3.3255,3.3255,3.3121,3.3121,313600.0
2010-01-26 10:55:00,4.93,4.93,4.92,4.92,499600.0,3.3121,3.3121,3.3054,3.3054,499600.0
2010-01-26 11:00:00,4.92,4.93,4.91,4.93,220800.0,3.3054,3.3121,3.2987,3.3121,220800.0
2010-01-26 11:05:00,4.93,4.93,4.92,4.93,271200.0,3.3121,3.3121,3.3054,3.3121,271200.0
2010-01-26 11:10:00,4.93,4.94,4.92,4.93,418400.0,3.3121,3.3188,3.3054,3.3121,418400.0
2010-01-26 11:15:00,4.94,4.95,4.93,4.94,159200.0,3.3188,3.3255,3.3121,3.3188,159200.0
2010-01-26 11:20:00,4.94,4.95,4.94,4.95,70800.0,3.3188,3.3255,3.3188,3.3255,70800.0
2010-01-26 11:25:00,4.96,4.96,4.95,4.96,101200.0,3.3322,3.3322,3.3255,3.3322,101200.0
2010-01-26 11:30:00,4.96,4.97,4.95,4.97,131200.0,3.3322,3.339,3.3255,3.339,131200.0
2010-01-26 11:35:00,4.97,4.98,4.96,4.97,188800.0,3.339,3.3457,3.3322,3.339,188800.0
2010-01-26 11:40:00,4.97,4.98,4.95,4.96,144800.0,3.339,3.3457,3.3255,3.3322,144800.0
2010-01-26 11:45:00,4.95,4.96,4.95,4.95,223600.0,3.3255,3.3322,3.3255,3.3255,223600.0
2010-01-26 11:50:00,4.95,4.95,4.94,4.95,196800.0,3.3255,3.3255,3.3188,3.3255,196800.0
2010-01-26 11:55:00,4.95,4.95,4.93,4.93,302800.0,3.3255,3.3255,3.3121,3.3121,302800.0
2010-01-26 12:00:00,4.93,4.95,4.93,4.94,206400.0,3.3121,3.3255,3.3121,3.3188,206400.0
2010-01-26 12:05:00,4.94,4.94,4.93,4.93,298800.0,3.3188,3.3188,3.3121,3.3121,298800.0
2010-01-26 12:10:00,4.93,4.93,4.93,4.93,178000.0,3.3121,3.3121,3.3121,3.3121,178000.0
2010-01-26 12:15:00,4.93,4.93,4.92,4.93,237200.0,3.3121,3.3121,3.3054,3.3121,237200.0
2010-01-26 12:20:00,4.93,4.93,4.93,4.93,220400.0,3.3121,3.3121,3.3121,3.3121,220400.0
2010-01-26 12:25:00,4.93,4.93,4.92,4.92,469200.0,3.3121,3.3121,3.3054,3.3054,469200.0
2010-01-26 12:30:00,4.92,4.92,4.9,4.9,452000.0,3.3054,3.3054,3.2919,3.2919,452000.0
2010-01-26 12:35:00,4.91,4.93,4.9,4.92,415600.0,3.2987,3.3121,3.2919,3.3054,415600.0
2010-01-26 12:40:00,4.92,4.94,4.92,4.93,395200.0,3.3054,3.3188,3.3054,3.3121,395200.0
2010-01-26 12:45:00,4.93,4.94,4.93,4.94,366800.0,3.3121,3.3188,3.3121,3.3188,366800.0
2010-01-26 12:50:00,4.94,4.95,4.93,4.95,169200.0,3.3188,3.3255,3.3121,3.3255,169200.0
2010-01-26 12:55:00,4.95,4.95,4.94,4.94,210400.0,3.3255,3.3255,3.3188,3.3188,210400.0
2010-01-26 13:00:00,4.94,4.94,4.93,4.93,144800.0,3.3188,3.3188,3.3121,3.3121,144800.0
2010-01-26 13:05:00,4.93,4.93,4.92,4.93,172400.0,3.3121,3.3121,3.3054,3.3121,172400.0
2010-01-26 13:10:00,4.93,4.93,4.92,4.92,135200.0,3.3121,3.3121,3.3054,3.3054,135200.0
2010-01-26 13:15:00,4.92,4.93,4.92,4.93,141600.0,3.3054,3.3121,3.3054,3.3121,141600.0
2010-01-26 13:20:00,4.93,4.93,4.91,4.92,260800.0,3.3121,3.3121,3.2987,3.3054,260800.0
2010-01-26 13:25:00,4.92,4.93,4.92,4.92,121200.0,3.3054,3.3121,3.3054,3.3054,121200.0
2010-01-26 13:30:00,4.92,4.93,4.92,4.93,79600.0,3.3054,3.3121,3.3054,3.3121,79600.0
2010-01-26 13:35:00,4.93,4.93,4.92,4.93,160000.0,3.3121,3.3121,3.3054,3.3121,160000.0
2010-01-26 13:40:00,4.93,4.93,4.91,4.92,174800.0,3.3121,3.3121,3.2987,3.3054,174800.0
2010-01-26 13:45:00,4.92,4.93,4.92,4.93,130800.0,3.3054,3.3121,3.3054,3.3121,130800.0
2010-01-26 13:50:00,4.93,4.94,4.93,4.93,431600.0,3.3121,3.3188,3.3121,3.3121,431600.0
2010-01-26 13:55:00,4.93,4.93,4.92,4.93,367200.0,3.3121,3.3121,3.3054,3.3121,367200.0
2010-01-26 14:00:00,4.92,4.93,4.92,4.92,76000.0,3.3054,3.3121,3.3054,3.3054,76000.0
2010-01-26 14:05:00,4.93,4.93,4.92,4.92,224400.0,3.3121,3.3121,3.3054,3.3054,224400.0
2010-01-26 14:10:00,4.92,4.93,4.92,4.92,108800.0,3.3054,3.3121,3.3054,3.3054,108800.0
2010-01-26 14:15:00,4.92,4.92,4.91,4.91,335200.0,3.3054,3.3054,3.2987,3.2987,335200.0
2010-01-26 14:20:00,4.91,4.92,4.91,4.92,100800.0,3.2987,3.3054,3.2987,3.3054,100800.0
2010-01-26 14:25:00,4.92,4.93,4.92,4.92,153200.0,3.3054,3.3121,3.3054,3.3054,153200.0
2010-01-26 14:30:00,4.92,4.92,4.91,4.92,202800.0,3.3054,3.3054,3.2987,3.3054,202800.0
2010-01-26 14:35:00,4.92,4.93,4.91,4.91,132800.0,3.3054,3.3121,3.2987,3.2987,132800.0
2010-01-26 14:40:00,4.91,4.92,4.9,4.91,510000.0,3.2987,3.3054,3.2919,3.2987,510000.0
2010-01-26 14:45:00,4.91,4.93,4.91,4.92,343600.0,3.2987,3.3121,3.2987,3.3054,343600.0
2010-01-26 14:50:00,4.93,4.93,4.92,4.92,438800.0,3.3121,3.3121,3.3054,3.3054,438800.0
2010-01-26 14:55:00,4.92,4.93,4.92,4.93,258000.0,3.3054,3.3121,3.3054,3.3121,258000.0
2010-01-26 15:00:00,4.93,4.93,4.91,4.91,444800.0,3.3121,3.3121,3.2987,3.2987,444800.0
2010-01-26 15:05:00,4.91,4.92,4.91,4.91,203600.0,3.2987,3.3054,3.2987,3.2987,203600.0
2010-01-26 15:10:00,4.91,4.91,4.9,4.91,276000.0,3.2987,3.2987,3.2919,3.2987,276000.0
2010-01-26 15:15:00,4.91,4.91,4.9,4.9,474400.0,3.2987,3.2987,3.2919,3.2919,474400.0
2010-01-26 15:20:00,4.9,4.91,4.88,4.88,1370000.0,3.2919,3.2987,3.2785,3.2785,1370000.0
2010-01-26 15:25:00,4.88,4.91,4.88,4.89,830800.0,3.2785,3.2987,3.2785,3.2852,830800.0
2010-01-26 15:30:00,4.89,4.91,4.89,4.91,436000.0,3.2852,3.2987,3.2852,3.2987,436000.0
2010-01-26 15:35:00,4.91,4.92,4.91,4.92,370800.0,3.2987,3.3054,3.2987,3.3054,370800.0
2010-01-26 15:40:00,4.92,4.93,4.9,4.9,614400.0,3.3054,3.3121,3.2919,3.2919,614400.0
2010-01-26 15:45:00,4.9,4.91,4.9,4.91,342400.0,3.2919,3.2987,3.2919,3.2987,342400.0
2010-01-26 15:50:00,4.91,4.92,4.9,4.9,720800.0,3.2987,3.3054,3.2919,3.2919,720800.0
2010-01-26 15:55:00,4.9,4.92,4.9,4.9,640000.0,3.2919,3.3054,3.2919,3.2919,640000.0
2010-01-27 09:30:00,4.92,4.94,4.91,4.93,286400.0,3.3054,3.3188,3.2987,3.3121,286400.0
2010-01-27 09:35:00,4.93,4.96,4.93,4.93,308000.0,3.3121,3.3322,3.3121,3.3121,308000.0
2010-01-27 09:40:00,4.93,4.93,4.89,4.89,442000.0,3.3121,3.3121,3.2852,3.2852,442000.0
2010-01-27 09:45:00,4.89,4.91,4.89,4.9,311200.0,3.2852,3.2987,3.2852,3.2919,311200.0
2010-01-27 09:50:00,4.9,4.9,4.89,4.9,276800.0,3.2919,3.2919,3.2852,3.2919,276800.0
2010-01-27 09:55:00,4.9,4.91,4.89,4.89,333200.0,3.2919,3.2987,3.2852,3.2852,333200.0
2010-01-27 10:00:00,4.89,4.9,4.88,4.88,742800.0,3.2852,3.2919,3.2785,3.2785,742800.0
2010-01-27 10:05:00,4.88,4.89,4.88,4.88,536800.0,3.2785,3.2852,3.2785,3.2785,536800.0
2010-01-27 10:10:00,4.88,4.89,4.88,4.88,340000.0,3.2785,3.2852,3.2785,3.2785,340000.0
2010-01-27 10:15:00,4.88,4.88,4.88,4.88,343600.0,3.2785,3.2785,3.2785,3.2785,343600.0
2010-01-27 10:20:00,4.88,4.9,4.88,4.9,326400.0,3.2785,3.2919,3.2785,3.2919,326400.0
2010-01-27 10:25:00,4.9,4.91,4.9,4.91,381600.0,3.2919,3.2987,3.2919,3.2987,381600.0
2010-01-27 10:30:00,4.91,4.91,4.89,4.9,447200.0,3.2987,3.2987,3.2852,3.2919,447200.0
2010-01-27 10:35:00,4.91,4.91,4.9,4.9,903200.0,3.2987,3.2987,3.2919,3.2919,903200.0
2010-01-27 10:40:00,4.9,4.91,4.9,4.91,256800.0,3.2919,3.2987,3.2919,3.2987,256800.0
2010-01-27 10:45:00,4.91,4.91,4.89,4.89,318400.0,3.2987,3.2987,3.2852,3.2852,318400.0
2010-01-27 10:50:00,4.89,4.9,4.89,4.89,269200.0,3.2852,3.2919,3.2852,3.2852,269200.0
2010-01-27 10:55:00,4.89,4.9,4.89,4.89,309200.0,3.2852,3.2919,3.2852,3.2852,309200.0
2010-01-27 11:00:00,4.89,4.91,4.89,4.91,148800.0,3.2852,3.2987,3.2852,3.2987,148800.0
2010-01-27 11:05:00,4.91,4.91,4.91,4.91,152000.0,3.2987,3.2987,3.2987,3.2987,152000.0
2010-01-27 11:10:00,4.91,4.91,4.9,4.9,169200.0,3.2987,3.2987,3.2919,3.2919,169200.0
2010-01-27 11:15:00,4.9,4.91,4.89,4.9,204400.0,3.2919,3.2987,3.2852,3.2919,204400.0
2010-01-27 11:20:00,4.9,4.91,4.89,4.9,230800.0,3.2919,3.2987,3.2852,3.2919,230800.0
2010-01-27 11:25:00,4.9,4.9,4.9,4.9,106800.0,3.2919,3.2919,3.2919,3.2919,106800.0
2010-01-27 11:30:00,4.9,4.9,4.9,4.9,162800.0,3.2919,3.2919,3.2919,3.2919,162800.0
2010-01-27 11:35:00,4.9,4.91,4.9,4.9,236800.0,3.2919,3.2987,3.2919,3.2919,236800.0
2010-01-27 11:40:00,4.9,4.9,4.9,4.9,136800.0,3.2919,3.2919,3.2919,3.2919,136800.0
2010-01-27 11:45:00,4.9,4.9,4.9,4.9,100400.0,3.2919,3.2919,3.2919,3.2919,100400.0
2010-01-27 11:50:00,4.9,4.9,4.9,4.9,110000.0,3.2919,3.2919,3.2919,3.2919,110000.0
2010-01-27 11:55:00,4.9,4.91,4.9,4.9,228400.0,3.2919,3.2987,3.2919,3.2919,228400.0
2010-01-27 12:00:00,4.9,4.9,4.9,4.9,111600.0,3.2919,3.2919,3.2919,3.2919,111600.0
2010-01-27 12:05:00,4.9,4.9,4.9,4.9,141200.0,3.2919,3.2919,3.2919,3.2919,141200.0
2010-01-27 12:10:00,4.9,4.9,4.89,4.89,98400.0,3.2919,3.2919,3.2852,3.2852,98400.0
2010-01-27 12:15:00,4.89,4.89,4.89,4.89,118800.0,3.2852,3.2852,3.2852,3.2852,118800.0
2010-01-27 12:20:00,4.89,4.9,4.89,4.9,235600.0,3.2852,3.2919,3.2852,3.2919,235600.0
2010-01-27 12:25:00,4.9,4.9,4.9,4.9,106800.0,3.2919,3.2919,3.2919,3.2919,106800.0
2010-01-27 12:30:00,4.9,4.91,4.9,4.91,112400.0,3.2919,3.2987,3.2919,3.2987,112400.0
2010-01-27 12:35:00,4.9,4.91,4.9,4.91,142400.0,3.2919,3.2987,3.2919,3.2987,142400.0
2010-01-27 12:40:00,4.91,4.91,4.91,4.91,107200.0,3.2987,3.2987,3.2987,3.2987,107200.0
2010-01-27 12:45:00,4.91,4.91,4.91,4.91,192400.0,3.2987,3.2987,3.2987,3.2987,192400.0
2010-01-27 12:50:00,4.91,4.91,4.9,4.91,354800.0,3.2987,3.2987,3.2919,3.2987,354800.0
2010-01-27 12:55:00,4.91,4.91,4.91,4.91,110000.0,3.2987,3.2987,3.2987,3.2987,110000.0
2010-01-27 13:00:00,4.91,4.91,4.91,4.91,71600.0,3.2987,3.2987,3.2987,3.2987,71600.0
2010-01-27 13:05:00,4.91,4.93,4.91,4.93,323600.0,3.2987,3.3121,3.2987,3.3121,323600.0
2010-01-27 13:10:00,4.93,4.93,4.91,4.92,253600.0,3.3121,3.3121,3.2987,3.3054,253600.0
2010-01-27 13:15:00,4.92,4.92,4.9,4.91,397200.0,3.3054,3.3054,3.2919,3.2987,397200.0
2010-01-27 13:20:00,4.92,4.92,4.91,4.91,175200.0,3.3054,3.3054,3.2987,3.2987,175200.0
2010-01-27 13:25:00,4.91,4.92,4.9,4.92,127200.0,3.2987,3.3054,3.2919,3.3054,127200.0
2010-01-27 13:30:00,4.91,4.92,4.91,4.92,155200.0,3.2987,3.3054,3.2987,3.3054,155200.0
2010-01-27 13:35:00,4.92,4.93,4.92,4.93,206000.0,3.3054,3.3121,3.3054,3.3121,206000.0
2010-01-27 13:40:00,4.92,4.93,4.92,4.92,127200.0,3.3054,3.3121,3.3054,3.3054,127200.0
2010-01-27 13:45:00,4.92,4.93,4.92,4.92,148800.0,3.3054,3.3121,3.3054,3.3054,148800.0
2010-01-27 13:50:00,4.93,4.93,4.92,4.93,406400.0,3.3121,3.3121,3.3054,3.3121,406400.0
2010-01-27 13:55:00,4.93,4.94,4.93,4.94,277600.0,3.3121,3.3188,3.3121,3.3188,277600.0
2010-01-27 14:00:00,4.94,4.94,4.93,4.94,244000.0,3.3188,3.3188,3.3121,3.3188,244000.0
2010-01-27 14:05:00,4.94,4.95,4.94,4.95,142400.0,3.3188,3.3255,3.3188,3.3255,142400.0
2010-01-27 14:10:00,4.95,4.95,4.94,4.95,255600.0,3.3255,3.3255,3.3188,3.3255,255600.0
2010-01-27 14:15:00,4.95,4.96,4.93,4.96,526000.0,3.3255,3.3322,3.3121,3.3322,526000.0
2010-01-27 14:20:00,4.96,4.97,4.94,4.96,571600.0,3.3322,3.339,3.3188,3.3322,571600.0
2010-01-27 14:25:00,4.96,4.96,4.94,4.95,384400.0,3.3322,3.3322,3.3188,3.3255,384400.0
2010-01-27 14:30:00,4.95,4.96,4.94,4.95,266400.0,3.3255,3.3322,3.3188,3.3255,266400.0
2010-01-27 14:35:00,4.95,4.97,4.95,4.96,540400.0,3.3255,3.339,3.3255,3.3322,540400.0
2010-01-27 14:40:00,4.96,4.98,4.96,4.97,476000.0,3.3322,3.3457,3.3322,3.339,476000.0
2010-01-27 14:45:00,4.97,4.98,4.97,4.97,152400.0,3.339,3.3457,3.339,3.339,152400.0
2010-01-27 14:50:00,4.97,4.98,4.96,4.97,406800.0,3.339,3.3457,3.3322,3.339,406800.0
2010-01-27 14:55:00,4.97,4.98,4.97,4.98,469200.0,3.339,3.3457,3.339,3.3457,469200.0
2010-01-27 15:00:00,4.98,4.98,4.97,4.98,328800.0,3.3457,3.3457,3.339,3.3457,328800.0
2010-01-27 15:05:00,4.98,4.99,4.97,4.98,551200.0,3.3457,3.3524,3.339,3.3457,551200.0
2010-01-27 15:10:00,4.98,4.99,4.97,4.99,548400.0,3.3457,3.3524,3.339,3.3524,548400.0
2010-01-27 15:15:00,4.99,4.99,4.97,4.98,923600.0,3.3524,3.3524,3.339,3.3457,923600.0
2010-01-27 15:20:00,4.99,4.99,4.98,4.98,621600.0,3.3524,3.3524,3.3457,3.3457,621600.0
2010-01-27 15:25:00,4.98,5.0,4.98,5.0,452400.0,3.3457,3.3591,3.3457,3.3591,452400.0
2010-01-27 15:30:00,5.0,5.0,5.0,5.0,895600.0,3.3591,3.3591,3.3591,3.3591,895600.0
2010-01-27 15:35:00,5.0,5.0,5.0,5.0,334400.0,3.3591,3.3591,3.3591,3.3591,334400.0
2010-01-27 15:40:00,5.0,5.0,4.98,4.99,812800.0,3.3591,3.3591,3.3457,3.3524,812800.0
2010-01-27 15:45:00,4.99,5.0,4.98,4.99,1165200.0,3.3524,3.3591,3.3457,3.3524,1165200.0
2010-01-27 15:50:00,4.99,5.0,4.99,4.99,657600.0,3.3524,3.3591,3.3524,3.3524,657600.0
2010-01-27 15:55:00,4.99,5.0,4.98,4.99,562000.0,3.3524,3.3591,3.3457,3.3524,562000.0
2010-01-28 09:30:00,5.0,5.0,4.97,5.0,308800.0,3.3591,3.3591,3.339,3.3591,308800.0
2010-01-28 09:35:00,5.0,5.0,5.0,5.0,216800.0,3.3591,3.3591,3.3591,3.3591,216800.0
2010-01-28 09:40:00,5.0,5.0,4.97,5.0,205200.0,3.3591,3.3591,3.339,3.3591,205200.0
2010-01-28 09:45:00,5.0,5.0,4.98,4.98,238000.0,3.3591,3.3591,3.3457,3.3457,238000.0
2010-01-28 09:50:00,4.99,4.99,4.97,4.98,235600.0,3.3524,3.3524,3.339,3.3457,235600.0
2010-01-28 09:55:00,4.98,5.0,4.98,4.99,264800.0,3.3457,3.3591,3.3457,3.3524,264800.0
2010-01-28 10:00:00,4.99,4.99,4.96,4.97,254000.0,3.3524,3.3524,3.3322,3.339,254000.0
2010-01-28 10:05:00,4.97,4.97,4.96,4.96,179200.0,3.339,3.339,3.3322,3.3322,179200.0
2010-01-28 10:10:00,4.96,4.97,4.94,4.96,180800.0,3.3322,3.339,3.3188,3.3322,180800.0
2010-01-28 10:15:00,4.96,4.97,4.96,4.97,109200.0,3.3322,3.339,3.3322,3.339,109200.0
2010-01-28 10:20:00,4.96,4.98,4.96,4.96,173200.0,3.3322,3.3457,3.3322,3.3322,173200.0
2010-01-28 10:25:00,4.96,4.96,4.95,4.96,189200.0,3.3322,3.3322,3.3255,3.3322,189200.0
2010-01-28 10:30:00,4.96,4.96,4.95,4.96,154800.0,3.3322,3.3322,3.3255,3.3322,154800.0
2010-01-28 10:35:00,4.96,4.97,4.96,4.97,177200.0,3.3322,3.339,3.3322,3.339,177200.0
2010-01-28 10:40:00,4.97,4.97,4.96,4.97,155200.0,3.339,3.339,3.3322,3.339,155200.0
2010-01-28 10:45:00,4.97,4.97,4.94,4.94,134000.0,3.339,3.339,3.3188,3.3188,134000.0
2010-01-28 10:50:00,4.95,4.97,4.94,4.97,177200.0,3.3255,3.339,3.3188,3.339,177200.0
2010-01-28 10:55:00,4.97,4.97,4.94,4.96,245200.0,3.339,3.339,3.3188,3.3322,245200.0
2010-01-28 11:00:00,4.96,4.96,4.94,4.94,290800.0,3.3322,3.3322,3.3188,3.3188,290800.0
2010-01-28 11:05:00,4.94,4.96,4.94,4.96,323600.0,3.3188,3.3322,3.3188,3.3322,323600.0
2010-01-28 11:10:00,4.96,4.98,4.96,4.98,167200.0,3.3322,3.3457,3.3322,3.3457,167200.0
2010-01-28 11:15:00,4.98,4.98,4.96,4.96,225200.0,3.3457,3.3457,3.3322,3.3322,225200.0
2010-01-28 11:20:00,4.96,4.97,4.96,4.97,112800.0,3.3322,3.339,3.3322,3.339,112800.0
2010-01-28 11:25:00,4.97,4.98,4.97,4.98,142800.0,3.339,3.3457,3.339,3.3457,142800.0
2010-01-28 11:30:00,4.98,4.98,4.94,4.94,256400.0,3.3457,3.3457,3.3188,3.3188,256400.0
2010-01-28 11:35:00,4.94,4.96,4.94,4.96,118000.0,3.3188,3.3322,3.3188,3.3322,118000.0
2010-01-28 11:40:00,4.96,4.97,4.96,4.96,123600.0,3.3322,3.339,3.3322,3.3322,123600.0
2010-01-28 11:45:00,4.97,4.98,4.96,4.97,177200.0,3.339,3.3457,3.3322,3.339,177200.0
2010-01-28 11:50:00,4.97,4.98,4.97,4.98,78000.0,3.339,3.3457,3.339,3.3457,78000.0
2010-01-28 11:55:00,4.98,4.99,4.98,4.98,663600.0,3.3457,3.3524,3.3457,3.3457,663600.0
2010-01-28 12:00:00,4.98,4.98,4.97,4.97,106400.0,3.3457,3.3457,3.339,3.339,106400.0
2010-01-28 12:05:00,4.98,4.98,4.97,4.98,89200.0,3.3457,3.3457,3.339,3.3457,89200.0
2010-01-28 12:10:00,4.98,4.98,4.97,4.98,184000.0,3.3457,3.3457,3.339,3.3457,184000.0
2010-01-28 12:15:00,4.98,4.98,4.97,4.97,143600.0,3.3457,3.3457,3.339,3.339,143600.0
2010-01-28 12:20:00,4.97,4.97,4.96,4.96,61200.0,3.339,3.339,3.3322,3.3322,61200.0
2010-01-28 12:25:00,4.96,4.96,4.96,4.96,35200.0,3.3322,3.3322,3.3322,3.3322,35200.0
2010-01-28 12:30:00,4.96,4.96,4.96,4.96,38000.0,3.3322,3.3322,3.3322,3.3322,38000.0
2010-01-28 12:35:00,4.96,4.97,4.96,4.97,96400.0,3.3322,3.339,3.3322,3.339,96400.0
2010-01-28 12:40:00,4.97,4.97,4.96,4.96,165600.0,3.339,3.339,3.3322,3.3322,165600.0
2010-01-28 12:45:00,4.96,4.97,4.96,4.97,50000.0,3.3322,3.339,3.3322,3.339,50000.0
2010-01-28 12:50:00,4.97,4.97,4.97,4.97,68400.0,3.339,3.339,3.339,3.339,68400.0
2010-01-28 12:55:00,4.97,4.97,4.97,4.97,75600.0,3.339,3.339,3.339,3.339,75600.0
2010-01-28 13:00:00,4.97,4.97,4.97,4.97,58800.0,3.339,3.339,3.339,3.339,58800.0
2010-01-28 13:05:00,4.97,4.97,4.97,4.97,102400.0,3.339,3.339,3.339,3.339,102400.0
2010-01-28 13:10:00,4.97,4.97,4.97,4.97,44400.0,3.339,3.339,3.339,3.339,44400.0
2010-01-28 13:15:00,4.97,4.97,4.97,4.97,46800.0,3.339,3.339,3.339,3.339,46800.0
2010-01-28 13:20:00,4.97,4.98,4.97,4.98,194400.0,3.339,3.3457,3.339,3.3457,194400.0
2010-01-28 13:25:00,4.98,4.98,4.98,4.98,74400.0,3.3457,3.3457,3.3457,3.3457,74400.0
2010-01-28 13:30:00,4.98,4.98,4.98,4.98,163600.0,3.3457,3.3457,3.3457,3.3457,163600.0
2010-01-28 13:35:00,4.98,4.98,4.98,4.98,101200.0,3.3457,3.3457,3.3457,3.3457,101200.0
2010-01-28 13:40:00,4.98,4.98,4.98,4.98,162400.0,3.3457,3.3457,3.3457,3.3457,162400.0
2010-01-28 13:45:00,4.98,4.98,4.98,4.98,85200.0,3.3457,3.3457,3.3457,3.3457,85200.0
2010-01-28 13:50:00,4.98,5.0,4.98,4.99,414800.0,3.3457,3.3591,3.3457,3.3524,414800.0
2010-01-28 13:55:00,5.0,5.0,4.99,4.99,338000.0,3.3591,3.3591,3.3524,3.3524,338000.0
2010-01-28 14:00:00,4.99,4.99,4.99,4.99,202000.0,3.3524,3.3524,3.3524,3.3524,202000.0
2010-01-28 14:05:00,4.99,4.99,4.99,4.99,546000.0,3.3524,3.3524,3.3524,3.3524,546000.0
2010-01-28 14:10:00,4.99,4.99,4.99,4.99,346000.0,3.3524,3.3524,3.3524,3.3524,346000.0
2010-01-28 14:15:00,4.99,4.99,4.99,4.99,107200.0,3.3524,3.3524,3.3524,3.3524,107200.0
2010-01-28 14:20:00,4.99,5.0,4.99,5.0,166800.0,3.3524,3.3591,3.3524,3.3591,166800.0
2010-01-28 14:25:00,5.0,5.0,4.99,5.0,200400.0,3.3591,3.3591,3.3524,3.3591,200400.0
2010-01-28 14:30:00,5.0,5.0,5.0,5.0,148400.0,3.3591,3.3591,3.3591,3.3591,148400.0
2010-01-28 14:35:00,5.0,5.0,5.0,5.0,133600.0,3.3591,3.3591,3.3591,3.3591,133600.0
2010-01-28 14:40:00,5.0,5.0,5.0,5.0,320000.0,3.3591,3.3591,3.3591,3.3591,320000.0
2010-01-28 14:45:00,5.0,5.0,4.99,5.0,232800.0,3.3591,3.3591,3.3524,3.3591,232800.0
2010-01-28 14:50:00,5.0,5.0,4.99,5.0,417200.0,3.3591,3.3591,3.3524,3.3591,417200.0
2010-01-28 14:55:00,5.0,5.0,5.0,5.0,112000.0,3.3591,3.3591,3.3591,3.3591,112000.0
2010-01-28 15:00:00,5.0,5.0,5.0,5.0,137200.0,3.3591,3.3591,3.3591,3.3591,137200.0
2010-01-28 15:05:00,5.0,5.0,5.0,5.0,290800.0,3.3591,3.3591,3.3591,3.3591,290800.0
2010-01-28 15:10:00,5.0,5.0,4.99,4.99,226000.0,3.3591,3.3591,3.3524,3.3524,226000.0
2010-01-28 15:15:00,4.99,5.0,4.99,4.99,250000.0,3.3524,3.3591,3.3524,3.3524,250000.0
2010-01-28 15:20:00,4.99,5.0,4.99,4.99,467200.0,3.3524,3.3591,3.3524,3.3524,467200.0
2010-01-28 15:25:00,5.0,5.0,4.99,5.0,203600.0,3.3591,3.3591,3.3524,3.3591,203600.0
2010-01-28 15:30:00,5.0,5.0,5.0,5.0,72400.0,3.3591,3.3591,3.3591,3.3591,72400.0
2010-01-28 15:35:00,5.0,5.0,5.0,5.0,305600.0,3.3591,3.3591,3.3591,3.3591,305600.0
2010-01-28 15:40:00,5.0,5.0,4.99,4.99,741200.0,3.3591,3.3591,3.3524,3.3524,741200.0
2010-01-28 15:45:00,4.99,4.99,4.98,4.98,746400.0,3.3524,3.3524,3.3457,3.3457,746400.0
2010-01-28 15:50:00,4.98,4.98,4.97,4.97,382400.0,3.3457,3.3457,3.339,3.339,382400.0
2010-01-28 15:55:00,4.97,4.97,4.96,4.97,835200.0,3.339,3.339,3.3322,3.339,835200.0
2010-01-29 09:30:00,4.99,5.0,4.96,4.96,266000.0,3.3524,3.3591,3.3322,3.3322,266000.0
2010-01-29 09:35:00,4.96,4.97,4.93,4.94,409200.0,3.3322,3.339,3.3121,3.3188,409200.0
2010-01-29 09:40:00,4.94,4.98,4.94,4.98,427600.0,3.3188,3.3457,3.3188,3.3457,427600.0
2010-01-29 09:45:00,4.98,5.0,4.97,5.0,246400.0,3.3457,3.3591,3.339,3.3591,246400.0
2010-01-29 09:50:00,5.0,5.0,4.99,5.0,916800.0,3.3591,3.3591,3.3524,3.3591,916800.0
2010-01-29 09:55:00,5.0,5.0,4.98,5.0,340400.0,3.3591,3.3591,3.3457,3.3591,340400.0
2010-01-29 10:00:00,5.0,5.0,4.99,5.0,110000.0,3.3591,3.3591,3.3524,3.3591,110000.0
2010-01-29 10:05:00,5.0,5.0,4.98,4.99,294000.0,3.3591,3.3591,3.3457,3.3524,294000.0
2010-01-29 10:10:00,4.99,5.0,4.99,5.0,208000.0,3.3524,3.3591,3.3524,3.3591,208000.0
2010-01-29 10:15:00,5.0,5.01,4.99,5.0,1021600.0,3.3591,3.3658,3.3524,3.3591,1021600.0
2010-01-29 10:20:00,5.0,5.0,4.99,5.0,1314400.0,3.3591,3.3591,3.3524,3.3591,1314400.0
2010-01-29 10:25:00,5.0,5.0,5.0,5.0,93200.0,3.3591,3.3591,3.3591,3.3591,93200.0
2010-01-29 10:30:00,5.0,5.0,5.0,5.0,130000.0,3.3591,3.3591,3.3591,3.3591,130000.0
2010-01-29 10:35:00,5.0,5.0,5.0,5.0,73600.0,3.3591,3.3591,3.3591,3.3591,73600.0
2010-01-29 10:40:00,5.0,5.0,5.0,5.0,124000.0,3.3591,3.3591,3.3591,3.3591,124000.0
2010-01-29 10:45:00,5.0,5.0,4.99,5.0,156800.0,3.3591,3.3591,3.3524,3.3591,156800.0
2010-01-29 10:50:00,5.0,5.0,5.0,5.0,68800.0,3.3591,3.3591,3.3591,3.3591,68800.0
2010-01-29 10:55:00,5.0,5.0,4.98,5.0,265200.0,3.3591,3.3591,3.3457,3.3591,265200.0
2010-01-29 11:00:00,4.99,5.0,4.99,5.0,148400.0,3.3524,3.3591,3.3524,3.3591,148400.0
2010-01-29 11:05:00,5.0,5.0,4.99,4.99,82800.0,3.3591,3.3591,3.3524,3.3524,82800.0
2010-01-29 11:10:00,5.0,5.0,4.99,4.99,137600.0,3.3591,3.3591,3.3524,3.3524,137600.0
2010-01-29 11:15:00,4.99,5.0,4.99,4.99,57200.0,3.3524,3.3591,3.3524,3.3524,57200.0
2010-01-29 11:20:00,4.99,5.0,4.98,5.0,198000.0,3.3524,3.3591,3.3457,3.3591,198000.0
2010-01-29 11:25:00,5.0,5.0,4.99,4.99,230400.0,3.3591,3.3591,3.3524,3.3524,230400.0
2010-01-29 11:30:00,4.99,5.0,4.98,4.99,162000.0,3.3524,3.3591,3.3457,3.3524,162000.0
2010-01-29 11:35:00,4.99,5.0,4.99,5.0,109600.0,3.3524,3.3591,3.3524,3.3591,109600.0
2010-01-29 11:40:00,5.0,5.0,4.99,5.0,33600.0,3.3591,3.3591,3.3524,3.3591,33600.0
2010-01-29 11:45:00,5.0,5.0,4.99,5.0,131600.0,3.3591,3.3591,3.3524,3.3591,131600.0
2010-01-29 11:50:00,5.0,5.0,4.99,5.0,160400.0,3.3591,3.3591,3.3524,3.3591,160400.0
2010-01-29 11:55:00,5.0,5.0,4.99,4.99,258800.0,3.3591,3.3591,3.3524,3.3524,258800.0
2010-01-29 12:00:00,4.99,4.99,4.98,4.98,236800.0,3.3524,3.3524,3.3457,3.3457,236800.0
2010-01-29 12:05:00,4.98,4.98,4.96,4.96,210800.0,3.3457,3.3457,3.3322,3.3322,210800.0
2010-01-29 12:10:00,4.96,4.98,4.96,4.98,123200.0,3.3322,3.3457,3.3322,3.3457,123200.0
2010-01-29 12:15:00,4.98,4.98,4.97,4.97,112000.0,3.3457,3.3457,3.339,3.339,112000.0
2010-01-29 12:20:00,4.98,4.98,4.97,4.97,66000.0,3.3457,3.3457,3.339,3.339,66000.0
2010-01-29 12:25:00,4.98,4.98,4.97,4.97,38800.0,3.3457,3.3457,3.339,3.339,38800.0
2010-01-29 12:30:00,4.97,4.98,4.97,4.98,92400.0,3.339,3.3457,3.339,3.3457,92400.0
2010-01-29 12:35:00,4.98,4.98,4.97,4.98,117200.0,3.3457,3.3457,3.339,3.3457,117200.0
2010-01-29 12:40:00,4.98,4.99,4.97,4.99,144400.0,3.3457,3.3524,3.339,3.3524,144400.0
2010-01-29 12:45:00,4.99,4.99,4.98,4.99,54000.0,3.3524,3.3524,3.3457,3.3524,54000.0
2010-01-29 12:50:00,4.98,4.99,4.98,4.99,154800.0,3.3457,3.3524,3.3457,3.3524,154800.0
2010-01-29 12:55:00,4.99,4.99,4.99,4.99,134800.0,3.3524,3.3524,3.3524,3.3524,134800.0
2010-01-29 13:00:00,4.99,4.99,4.98,4.98,168800.0,3.3524,3.3524,3.3457,3.3457,168800.0
2010-01-29 13:05:00,4.98,4.99,4.98,4.99,118400.0,3.3457,3.3524,3.3457,3.3524,118400.0
2010-01-29 13:10:00,4.98,4.99,4.98,4.98,119200.0,3.3457,3.3524,3.3457,3.3457,119200.0
2010-01-29 13:15:00,4.98,4.99,4.98,4.99,80400.0,3.3457,3.3524,3.3457,3.3524,80400.0
2010-01-29 13:20:00,4.99,4.99,4.98,4.99,102400.0,3.3524,3.3524,3.3457,3.3524,102400.0
2010-01-29 13:25:00,4.99,4.99,4.99,4.99,46400.0,3.3524,3.3524,3.3524,3.3524,46400.0
2010-01-29 13:30:00,4.99,4.99,4.99,4.99,78000.0,3.3524,3.3524,3.3524,3.3524,78000.0
2010-01-29 13:35:00,4.99,4.99,4.99,4.99,108800.0,3.3524,3.3524,3.3524,3.3524,108800.0
2010-01-29 13:40:00,4.99,4.99,4.97,4.97,126800.0,3.3524,3.3524,3.339,3.339,126800.0
2010-01-29 13:45:00,4.97,4.97,4.95,4.96,226400.0,3.339,3.339,3.3255,3.3322,226400.0
2010-01-29 13:50:00,4.96,4.97,4.95,4.97,268800.0,3.3322,3.339,3.3255,3.339,268800.0
2010-01-29 13:55:00,4.97,4.97,4.96,4.96,117200.0,3.339,3.339,3.3322,3.3322,117200.0
2010-01-29 14:00:00,4.96,4.97,4.96,4.97,119200.0,3.3322,3.339,3.3322,3.339,119200.0
2010-01-29 14:05:00,4.97,4.97,4.95,4.95,155200.0,3.339,3.339,3.3255,3.3255,155200.0
2010-01-29 14:10:00,4.95,4.96,4.95,4.95,252800.0,3.3255,3.3322,3.3255,3.3255,252800.0
2010-01-29 14:15:00,4.96,4.96,4.95,4.95,126800.0,3.3322,3.3322,3.3255,3.3255,126800.0
2010-01-29 14:20:00,4.95,4.96,4.95,4.96,275200.0,3.3255,3.3322,3.3255,3.3322,275200.0
2010-01-29 14:25:00,4.95,4.96,4.95,4.96,91600.0,3.3255,3.3322,3.3255,3.3322,91600.0
2010-01-29 14:30:00,4.96,4.96,4.95,4.95,144000.0,3.3322,3.3322,3.3255,3.3255,144000.0
2010-01-29 14:35:00,4.95,4.96,4.95,4.95,134000.0,3.3255,3.3322,3.3255,3.3255,134000.0
2010-01-29 14:40:00,4.95,4.96,4.94,4.96,178400.0,3.3255,3.3322,3.3188,3.3322,178400.0
2010-01-29 14:45:00,4.96,4.96,4.95,4.95,149200.0,3.3322,3.3322,3.3255,3.3255,149200.0
2010-01-29 14:50:00,4.95,4.95,4.94,4.95,212800.0,3.3255,3.3255,3.3188,3.3255,212800.0
2010-01-29 14:55:00,4.95,4.95,4.95,4.95,655600.0,3.3255,3.3255,3.3255,3.3255,655600.0
2010-01-29 15:00:00,4.95,4.97,4.95,4.97,145600.0,3.3255,3.339,3.3255,3.339,145600.0
2010-01-29 15:05:00,4.97,4.97,4.96,4.96,99600.0,3.339,3.339,3.3322,3.3322,99600.0
2010-01-29 15:10:00,4.96,4.96,4.94,4.94,115200.0,3.3322,3.3322,3.3188,3.3188,115200.0
2010-01-29 15:15:00,4.95,4.96,4.94,4.96,88800.0,3.3255,3.3322,3.3188,3.3322,88800.0
2010-01-29 15:20:00,4.96,4.96,4.94,4.94,122000.0,3.3322,3.3322,3.3188,3.3188,122000.0
2010-01-29 15:25:00,4.94,4.95,4.94,4.95,110400.0,3.3188,3.3255,3.3188,3.3255,110400.0
2010-01-29 15:30:00,4.95,4.95,4.94,4.95,289200.0,3.3255,3.3255,3.3188,3.3255,289200.0
2010-01-29 15:35:00,4.95,4.96,4.95,4.95,354800.0,3.3255,3.3322,3.3255,3.3255,354800.0
2010-01-29 15:40:00,4.95,4.96,4.94,4.95,343200.0,3.3255,3.3322,3.3188,3.3255,343200.0
2010-01-29 15:45:00,4.95,4.95,4.93,4.94,351200.0,3.3255,3.3255,3.3121,3.3188,351200.0
2010-01-29 15:50:00,4.94,4.95,4.93,4.95,451200.0,3.3188,3.3255,3.3121,3.3255,451200.0
2010-01-29 15:55:00,4.95,4.96,4.93,4.94,798000.0,3.3255,3.3322,3.3121,3.3188,798000.0
2010-02-01 09:30:00,5.0,5.0,4.93,4.93,144800.0,3.3591,3.3591,3.3121,3.3121,144800.0
2010-02-01 09:35:00,4.94,4.96,4.93,4.94,140800.0,3.3188,3.3322,3.3121,3.3188,140800.0
2010-02-01 09:40:00,4.94,4.94,4.92,4.93,154000.0,3.3188,3.3188,3.3054,3.3121,154000.0
2010-02-01 09:45:00,4.93,4.95,4.93,4.95,92400.0,3.3121,3.3255,3.3121,3.3255,92400.0
2010-02-01 09:50:00,4.95,4.95,4.94,4.95,143600.0,3.3255,3.3255,3.3188,3.3255,143600.0
2010-02-01 09:55:00,4.95,4.95,4.95,4.95,128000.0,3.3255,3.3255,3.3255,3.3255,128000.0
2010-02-01 10:00:00,4.95,4.97,4.95,4.95,214800.0,3.3255,3.339,3.3255,3.3255,214800.0
2010-02-01 10:05:00,4.95,4.96,4.94,4.96,380000.0,3.3255,3.3322,3.3188,3.3322,380000.0
2010-02-01 10:10:00,4.96,4.97,4.95,4.95,126800.0,3.3322,3.339,3.3255,3.3255,126800.0
2010-02-01 10:15:00,4.95,4.95,4.94,4.95,111200.0,3.3255,3.3255,3.3188,3.3255,111200.0
2010-02-01 10:20:00,4.95,4.97,4.94,4.97,217200.0,3.3255,3.339,3.3188,3.339,217200.0
2010-02-01 10:25:00,4.97,4.98,4.96,4.96,190400.0,3.339,3.3457,3.3322,3.3322,190400.0
2010-02-01 10:30:00,4.96,4.96,4.95,4.95,84400.0,3.3322,3.3322,3.3255,3.3255,84400.0
2010-02-01 10:35:00,4.95,4.97,4.95,4.96,182800.0,3.3255,3.339,3.3255,3.3322,182800.0
2010-02-01 10:40:00,4.96,4.96,4.95,4.95,164800.0,3.3322,3.3322,3.3255,3.3255,164800.0
2010-02-01 10:45:00,4.95,4.95,4.95,4.95,115600.0,3.3255,3.3255,3.3255,3.3255,115600.0
2010-02-01 10:50:00,4.95,4.95,4.94,4.94,137200.0,3.3255,3.3255,3.3188,3.3188,137200.0
2010-02-01 10:55:00,4.94,4.95,4.94,4.94,118400.0,3.3188,3.3255,3.3188,3.3188,118400.0
2010-02-01 11:00:00,4.94,4.95,4.93,4.94,153600.0,3.3188,3.3255,3.3121,3.3188,153600.0
2010-02-01 11:05:00,4.94,4.95,4.93,4.95,173200.0,3.3188,3.3255,3.3121,3.3255,173200.0
2010-02-01 11:10:00,4.95,4.95,4.93,4.93,77200.0,3.3255,3.3255,3.3121,3.3121,77200.0
2010-02-01 11:15:00,4.93,4.94,4.93,4.94,89600.0,3.3121,3.3188,3.3121,3.3188,89600.0
2010-02-01 11:20:00,4.94,4.95,4.94,4.94,585200.0,3.3188,3.3255,3.3188,3.3188,585200.0
2010-02-01 11:25:00,4.94,4.94,4.93,4.94,116400.0,3.3188,3.3188,3.3121,3.3188,116400.0
2010-02-01 11:30:00,4.93,4.93,4.92,4.92,200000.0,3.3121,3.3121,3.3054,3.3054,200000.0
2010-02-01 11:35:00,4.92,4.93,4.92,4.93,66000.0,3.3054,3.3121,3.3054,3.3121,66000.0
2010-02-01 11:40:00,4.93,4.93,4.93,4.93,76000.0,3.3121,3.3121,3.3121,3.3121,76000.0
2010-02-01 11:45:00,4.93,4.93,4.92,4.92,222800.0,3.3121,3.3121,3.3054,3.3054,222800.0
2010-02-01 11:50:00,4.92,4.93,4.92,4.93,80400.0,3.3054,3.3121,3.3054,3.3121,80400.0
2010-02-01 11:55:00,4.93,4.94,4.93,4.93,308800.0,3.3121,3.3188,3.3121,3.3121,308800.0
2010-02-01 12:00:00,4.93,4.98,4.93,4.97,851600.0,3.3121,3.3457,3.3121,3.339,851600.0
2010-02-01 12:05:00,4.97,4.98,4.96,4.96,985200.0,3.339,3.3457,3.3322,3.3322,985200.0
2010-02-01 12:10:00,4.97,4.98,4.96,4.98,340400.0,3.339,3.3457,3.3322,3.3457,340400.0
2010-02-01 12:15:00,4.98,4.99,4.97,4.98,760400.0,3.3457,3.3524,3.339,3.3457,760400.0
2010-02-01 12:20:00,4.98,5.0,4.98,4.99,297200.0,3.3457,3.3591,3.3457,3.3524,297200.0
2010-02-01 12:25:00,4.99,5.0,4.98,5.0,364400.0,3.3524,3.3591,3.3457,3.3591,364400.0
2010-02-01 12:30:00,5.0,5.01,4.99,5.0,752000.0,3.3591,3.3658,3.3524,3.3591,752000.0
2010-02-01 12:35:00,5.0,5.0,4.99,5.0,391200.0,3.3591,3.3591,3.3524,3.3591,391200.0
2010-02-01 12:40:00,5.0,5.02,4.99,5.01,678400.0,3.3591,3.3726,3.3524,3.3658,678400.0
2010-02-01 12:45:00,5.01,5.01,5.0,5.01,163600.0,3.3658,3.3658,3.3591,3.3658,163600.0
2010-02-01 12:50:00,5.01,5.01,4.99,5.0,157200.0,3.3658,3.3658,3.3524,3.3591,157200.0
2010-02-01 12:55:00,5.0,5.0,5.0,5.0,114000.0,3.3591,3.3591,3.3591,3.3591,114000.0
2010-02-01 13:00:00,5.0,5.0,4.99,5.0,168400.0,3.3591,3.3591,3.3524,3.3591,168400.0
2010-02-01 13:05:00,5.0,5.0,5.0,5.0,96400.0,3.3591,3.3591,3.3591,3.3591,96400.0
2010-02-01 13:10:00,5.0,5.0,5.0,5.0,88400.0,3.3591,3.3591,3.3591,3.3591,88400.0
2010-02-01 13:15:00,5.0,5.0,5.0,5.0,77600.0,3.3591,3.3591,3.3591,3.3591,77600.0
2010-02-01 13:20:00,5.0,5.0,4.99,4.99,259600.0,3.3591,3.3591,3.3524,3.3524,259600.0
2010-02-01 13:25:00,4.99,4.99,4.99,4.99,95600.0,3.3524,3.3524,3.3524,3.3524,95600.0
2010-02-01 13:30:00,4.99,4.99,4.98,4.98,274000.0,3.3524,3.3524,3.3457,3.3457,274000.0
2010-02-01 13:35:00,4.98,4.99,4.97,4.99,224000.0,3.3457,3.3524,3.339,3.3524,224000.0
2010-02-01 13:40:00,4.99,4.99,4.99,4.99,76400.0,3.3524,3.3524,3.3524,3.3524,76400.0
2010-02-01 13:45:00,4.99,5.0,4.99,5.0,133600.0,3.3524,3.3591,3.3524,3.3591,133600.0
2010-02-01 13:50:00,5.0,5.0,4.99,5.0,78400.0,3.3591,3.3591,3.3524,3.3591,78400.0
2010-02-01 13:55:00,5.0,5.0,4.99,5.0,105200.0,3.3591,3.3591,3.3524,3.3591,105200.0
2010-02-01 14:00:00,5.0,5.0,4.99,4.99,181200.0,3.3591,3.3591,3.3524,3.3524,181200.0
2010-02-01 14:05:00,4.99,5.0,4.99,5.0,248000.0,3.3524,3.3591,3.3524,3.3591,248000.0
2010-02-01 14:10:00,5.0,5.0,4.98,4.98,300400.0,3.3591,3.3591,3.3457,3.3457,300400.0
2010-02-01 14:15:00,4.98,4.99,4.97,4.99,517600.0,3.3457,3.3524,3.339,3.3524,517600.0
2010-02-01 14:20:00,4.99,5.0,4.99,4.99,286800.0,3.3524,3.3591,3.3524,3.3524,286800.0
2010-02-01 14:25:00,4.99,5.0,4.99,5.0,269600.0,3.3524,3.3591,3.3524,3.3591,269600.0
2010-02-01 14:30:00,5.0,5.0,5.0,5.0,117600.0,3.3591,3.3591,3.3591,3.3591,117600.0
2010-02-01 14:35:00,5.0,5.0,4.99,5.0,262400.0,3.3591,3.3591,3.3524,3.3591,262400.0
2010-02-01 14:40:00,5.0,5.0,5.0,5.0,472400.0,3.3591,3.3591,3.3591,3.3591,472400.0
2010-02-01 14:45:00,5.0,5.0,5.0,5.0,181600.0,3.3591,3.3591,3.3591,3.3591,181600.0
2010-02-01 14:50:00,5.0,5.01,5.0,5.0,320400.0,3.3591,3.3658,3.3591,3.3591,320400.0
2010-02-01 14:55:00,5.01,5.01,5.0,5.0,132800.0,3.3658,3.3658,3.3591,3.3591,132800.0
2010-02-01 15:00:00,5.0,5.01,5.0,5.0,184000.0,3.3591,3.3658,3.3591,3.3591,184000.0
2010-02-01 15:05:00,5.0,5.01,5.0,5.01,203600.0,3.3591,3.3658,3.3591,3.3658,203600.0
2010-02-01 15:10:00,5.01,5.02,5.01,5.01,270800.0,3.3658,3.3726,3.3658,3.3658,270800.0
2010-02-01 15:15:00,5.01,5.01,5.0,5.0,468000.0,3.3658,3.3658,3.3591,3.3591,468000.0
2010-02-01 15:20:00,5.0,5.0,5.0,5.0,182000.0,3.3591,3.3591,3.3591,3.3591,182000.0
2010-02-01 15:25:00,5.0,5.01,5.0,5.01,113200.0,3.3591,3.3658,3.3591,3.3658,113200.0
2010-02-01 15:30:00,5.01,5.01,5.0,5.0,78800.0,3.3658,3.3658,3.3591,3.3591,78800.0
2010-02-01 15:35:00,5.0,5.0,5.0,5.0,161200.0,3.3591,3.3591,3.3591,3.3591,161200.0
2010-02-01 15:40:00,5.0,5.0,4.99,4.99,516400.0,3.3591,3.3591,3.3524,3.3524,516400.0
2010-02-01 15:45:00,4.99,4.99,4.98,4.98,1054000.0,3.3524,3.3524,3.3457,3.3457,1054000.0
2010-02-01 15:50:00,4.98,4.99,4.98,4.99,900000.0,3.3457,3.3524,3.3457,3.3524,900000.0
2010-02-01 15:55:00,4.98,4.99,4.98,4.99,1044400.0,3.3457,3.3524,3.3457,3.3524,1044400.0
2010-02-02 09:30:00,4.99,5.0,4.97,4.99,434400.0,3.3524,3.3591,3.339,3.3524,434400.0
2010-02-02 09:35:00,4.99,5.01,4.99,5.0,300000.0,3.3524,3.3658,3.3524,3.3591,300000.0
2010-02-02 09:40:00,5.0,5.0,4.98,5.0,233200.0,3.3591,3.3591,3.3457,3.3591,233200.0
2010-02-02 09:45:00,5.0,5.02,5.0,5.02,186400.0,3.3591,3.3726,3.3591,3.3726,186400.0
2010-02-02 09:50:00,5.02,5.02,5.01,5.01,106000.0,3.3726,3.3726,3.3658,3.3658,106000.0
2010-02-02 09:55:00,5.01,5.03,5.01,5.02,354800.0,3.3658,3.3793,3.3658,3.3726,354800.0
2010-02-02 10:00:00,5.01,5.05,5.01,5.02,411200.0,3.3658,3.3927,3.3658,3.3726,411200.0
2010-02-02 10:05:00,5.01,5.02,5.0,5.01,419600.0,3.3658,3.3726,3.3591,3.3658,419600.0
2010-02-02 10:10:00,5.01,5.03,4.99,5.03,284000.0,3.3658,3.3793,3.3524,3.3793,284000.0
2010-02-02 10:15:00,5.03,5.04,5.03,5.04,286400.0,3.3793,3.386,3.3793,3.386,286400.0
2010-02-02 10:20:00,5.04,5.05,5.04,5.04,188400.0,3.386,3.3927,3.386,3.386,188400.0
2010-02-02 10:25:00,5.05,5.05,5.04,5.05,237600.0,3.3927,3.3927,3.386,3.3927,237600.0
2010-02-02 10:30:00,5.04,5.07,5.04,5.07,416400.0,3.386,3.4061,3.386,3.4061,416400.0
2010-02-02 10:35:00,5.07,5.07,5.06,5.07,282400.0,3.4061,3.4061,3.3994,3.4061,282400.0
2010-02-02 10:40:00,5.07,5.07,5.05,5.06,246800.0,3.4061,3.4061,3.3927,3.3994,246800.0
2010-02-02 10:45:00,5.06,5.06,5.05,5.05,194000.0,3.3994,3.3994,3.3927,3.3927,194000.0
2010-02-02 10:50:00,5.05,5.06,5.04,5.05,340800.0,3.3927,3.3994,3.386,3.3927,340800.0
2010-02-02 10:55:00,5.05,5.07,5.05,5.07,337600.0,3.3927,3.4061,3.3927,3.4061,337600.0
2010-02-02 11:00:00,5.07,5.08,5.06,5.07,332400.0,3.4061,3.4129,3.3994,3.4061,332400.0
2010-02-02 11:05:00,5.07,5.07,5.06,5.06,334800.0,3.4061,3.4061,3.3994,3.3994,334800.0
2010-02-02 11:10:00,5.06,5.07,5.05,5.05,265600.0,3.3994,3.4061,3.3927,3.3927,265600.0
2010-02-02 11:15:00,5.05,5.06,5.05,5.05,178000.0,3.3927,3.3994,3.3927,3.3927,178000.0
2010-02-02 11:20:00,5.05,5.05,5.05,5.05,77200.0,3.3927,3.3927,3.3927,3.3927,77200.0
2010-02-02 11:25:00,5.05,5.05,5.03,5.03,198400.0,3.3927,3.3927,3.3793,3.3793,198400.0
2010-02-02 11:30:00,5.03,5.04,5.03,5.03,226000.0,3.3793,3.386,3.3793,3.3793,226000.0
2010-02-02 11:35:00,5.03,5.03,5.02,5.02,222000.0,3.3793,3.3793,3.3726,3.3726,222000.0
2010-02-02 11:40:00,5.02,5.02,5.02,5.02,158000.0,3.3726,3.3726,3.3726,3.3726,158000.0
2010-02-02 11:45:00,5.02,5.02,5.02,5.02,52400.0,3.3726,3.3726,3.3726,3.3726,52400.0
2010-02-02 11:50:00,5.02,5.02,5.02,5.02,108400.0,3.3726,3.3726,3.3726,3.3726,108400.0
2010-02-02 11:55:00,5.02,5.02,5.02,5.02,80800.0,3.3726,3.3726,3.3726,3.3726,80800.0
2010-02-02 12:00:00,5.02,5.02,5.01,5.02,166800.0,3.3726,3.3726,3.3658,3.3726,166800.0
2010-02-02 12:05:00,5.02,5.03,5.02,5.02,138000.0,3.3726,3.3793,3.3726,3.3726,138000.0
2010-02-02 12:10:00,5.02,5.04,5.02,5.03,543200.0,3.3726,3.386,3.3726,3.3793,543200.0
2010-02-02 12:15:00,5.03,5.03,5.03,5.03,85600.0,3.3793,3.3793,3.3793,3.3793,85600.0
2010-02-02 12:20:00,5.03,5.03,5.03,5.03,167200.0,3.3793,3.3793,3.3793,3.3793,167200.0
2010-02-02 12:25:00,5.03,5.03,5.03,5.03,120000.0,3.3793,3.3793,3.3793,3.3793,120000.0
2010-02-02 12:30:00,5.03,5.03,5.02,5.02,167600.0,3.3793,3.3793,3.3726,3.3726,167600.0
2010-02-02 12:35:00,5.02,5.03,5.02,5.03,188000.0,3.3726,3.3793,3.3726,3.3793,188000.0
2010-02-02 12:40:00,5.03,5.04,5.03,5.04,33600.0,3.3793,3.386,3.3793,3.386,33600.0
2010-02-02 12:45:00,5.04,5.04,5.03,5.04,54400.0,3.386,3.386,3.3793,3.386,54400.0
2010-02-02 12:50:00,5.04,5.04,5.03,5.03,138400.0,3.386,3.386,3.3793,3.3793,138400.0
2010-02-02 12:55:00,5.03,5.04,5.03,5.04,95600.0,3.3793,3.386,3.3793,3.386,95600.0
2010-02-02 13:00:00,5.04,5.04,5.03,5.04,187200.0,3.386,3.386,3.3793,3.386,187200.0
2010-02-02 13:05:00,5.04,5.05,5.04,5.04,272000.0,3.386,3.3927,3.386,3.386,272000.0
2010-02-02 13:10:00,5.04,5.05,5.03,5.04,73200.0,3.386,3.3927,3.3793,3.386,73200.0
2010-02-02 13:15:00,5.04,5.04,5.04,5.04,182800.0,3.386,3.386,3.386,3.386,182800.0
2010-02-02 13:20:00,5.04,5.05,5.04,5.05,70800.0,3.386,3.3927,3.386,3.3927,70800.0
2010-02-02 13:25:00,5.05,5.05,5.05,5.05,133200.0,3.3927,3.3927,3.3927,3.3927,133200.0
2010-02-02 13:30:00,5.05,5.06,5.05,5.06,92800.0,3.3927,3.3994,3.3927,3.3994,92800.0
2010-02-02 13:35:00,5.06,5.06,5.05,5.06,340400.0,3.3994,3.3994,3.3927,3.3994,340400.0
2010-02-02 13:40:00,5.06,5.07,5.06,5.07,57600.0,3.3994,3.4061,3.3994,3.4061,57600.0
2010-02-02 13:45:00,5.07,5.07,5.06,5.06,166800.0,3.4061,3.4061,3.3994,3.3994,166800.0
2010-02-02 13:50:00,5.07,5.08,5.07,5.08,166000.0,3.4061,3.4129,3.4061,3.4129,166000.0
2010-02-02 13:55:00,5.08,5.08,5.07,5.08,116000.0,3.4129,3.4129,3.4061,3.4129,116000.0
2010-02-02 14:00:00,5.08,5.08,5.07,5.08,70800.0,3.4129,3.4129,3.4061,3.4129,70800.0
2010-02-02 14:05:00,5.07,5.08,5.07,5.07,120400.0,3.4061,3.4129,3.4061,3.4061,120400.0
2010-02-02 14:10:00,5.07,5.07,5.07,5.07,31200.0,3.4061,3.4061,3.4061,3.4061,31200.0
2010-02-02 14:15:00,5.07,5.07,5.07,5.07,31600.0,3.4061,3.4061,3.4061,3.4061,31600.0
2010-02-02 14:20:00,5.07,5.07,5.06,5.06,101600.0,3.4061,3.4061,3.3994,3.3994,101600.0
2010-02-02 14:25:00,5.06,5.07,5.06,5.06,262400.0,3.3994,3.4061,3.3994,3.3994,262400.0
2010-02-02 14:30:00,5.06,5.07,5.06,5.07,121200.0,3.3994,3.4061,3.3994,3.4061,121200.0
2010-02-02 14:35:00,5.07,5.07,5.06,5.06,159200.0,3.4061,3.4061,3.3994,3.3994,159200.0
2010-02-02 14:40:00,5.07,5.07,5.06,5.06,88000.0,3.4061,3.4061,3.3994,3.3994,88000.0
2010-02-02 14:45:00,5.06,5.06,5.05,5.06,150000.0,3.3994,3.3994,3.3927,3.3994,150000.0
2010-02-02 14:50:00,5.06,5.07,5.06,5.06,183600.0,3.3994,3.4061,3.3994,3.3994,183600.0
2010-02-02 14:55:00,5.06,5.06,5.05,5.05,75200.0,3.3994,3.3994,3.3927,3.3927,75200.0
2010-02-02 15:00:00,5.05,5.06,5.05,5.05,65600.0,3.3927,3.3994,3.3927,3.3927,65600.0
2010-02-02 15:05:00,5.05,5.05,5.05,5.05,183200.0,3.3927,3.3927,3.3927,3.3927,183200.0
2010-02-02 15:10:00,5.05,5.06,5.05,5.06,148000.0,3.3927,3.3994,3.3927,3.3994,148000.0
2010-02-02 15:15:00,5.06,5.07,5.06,5.06,130000.0,3.3994,3.4061,3.3994,3.3994,130000.0
2010-02-02 15:20:00,5.07,5.07,5.06,5.06,133200.0,3.4061,3.4061,3.3994,3.3994,133200.0
2010-02-02 15:25:00,5.06,5.07,5.05,5.06,323200.0,3.3994,3.4061,3.3927,3.3994,323200.0
2010-02-02 15:30:00,5.06,5.06,5.05,5.06,317200.0,3.3994,3.3994,3.3927,3.3994,317200.0
2010-02-02 15:35:00,5.06,5.07,5.06,5.06,280400.0,3.3994,3.4061,3.3994,3.3994,280400.0
2010-02-02 15:40:00,5.06,5.07,5.06,5.06,393600.0,3.3994,3.4061,3.3994,3.3994,393600.0
2010-02-02 15:45:00,5.06,5.07,5.05,5.06,416800.0,3.3994,3.4061,3.3927,3.3994,416800.0
2010-02-02 15:50:00,5.07,5.08,5.06,5.06,580800.0,3.4061,3.4129,3.3994,3.3994,580800.0
2010-02-02 15:55:00,5.06,5.07,5.06,5.06,949200.0,3.3994,3.4061,3.3994,3.3994,949200.0
2010-02-03 09:30:00,5.07,5.07,5.02,5.03,229200.0,3.4061,3.4061,3.3726,3.3793,229200.0
2010-02-03 09:35:00,5.03,5.06,5.03,5.06,276000.0,3.3793,3.3994,3.3793,3.3994,276000.0
2010-02-03 09:40:00,5.06,5.08,5.06,5.08,169600.0,3.3994,3.4129,3.3994,3.4129,169600.0
2010-02-03 09:45:00,5.08,5.1,5.07,5.1,137200.0,3.4129,3.4263,3.4061,3.4263,137200.0
2010-02-03 09:50:00,5.09,5.11,5.09,5.11,302800.0,3.4196,3.433,3.4196,3.433,302800.0
2010-02-03 09:55:00,5.11,5.11,5.09,5.09,177200.0,3.433,3.433,3.4196,3.4196,177200.0
2010-02-03 10:00:00,5.09,5.1,5.08,5.09,133200.0,3.4196,3.4263,3.4129,3.4196,133200.0
2010-02-03 10:05:00,5.09,5.11,5.09,5.1,106400.0,3.4196,3.433,3.4196,3.4263,106400.0
2010-02-03 10:10:00,5.1,5.1,5.08,5.1,155200.0,3.4263,3.4263,3.4129,3.4263,155200.0
2010-02-03 10:15:00,5.1,5.1,5.09,5.1,196800.0,3.4263,3.4263,3.4196,3.4263,196800.0
2010-02-03 10:20:00,5.1,5.12,5.1,5.12,180800.0,3.4263,3.4397,3.4263,3.4397,180800.0
2010-02-03 10:25:00,5.11,5.12,5.09,5.1,176000.0,3.433,3.4397,3.4196,3.4263,176000.0
2010-02-03 10:30:00,5.1,5.11,5.1,5.11,98000.0,3.4263,3.433,3.4263,3.433,98000.0
2010-02-03 10:35:00,5.11,5.11,5.1,5.1,173200.0,3.433,3.433,3.4263,3.4263,173200.0
2010-02-03 10:40:00,5.1,5.1,5.1,5.1,124800.0,3.4263,3.4263,3.4263,3.4263,124800.0
2010-02-03 10:45:00,5.1,5.12,5.1,5.12,135600.0,3.4263,3.4397,3.4263,3.4397,135600.0
2010-02-03 10:50:00,5.12,5.12,5.11,5.11,117600.0,3.4397,3.4397,3.433,3.433,117600.0
2010-02-03 10:55:00,5.11,5.11,5.1,5.11,126800.0,3.433,3.433,3.4263,3.433,126800.0
2010-02-03 11:00:00,5.11,5.12,5.11,5.11,90400.0,3.433,3.4397,3.433,3.433,90400.0
2010-02-03 11:05:00,5.11,5.13,5.11,5.13,163200.0,3.433,3.4465,3.433,3.4465,163200.0
2010-02-03 11:10:00,5.13,5.13,5.11,5.11,153200.0,3.4465,3.4465,3.433,3.433,153200.0
2010-02-03 11:15:00,5.11,5.12,5.11,5.12,185600.0,3.433,3.4397,3.433,3.4397,185600.0
2010-02-03 11:20:00,5.12,5.12,5.12,5.12,27600.0,3.4397,3.4397,3.4397,3.4397,27600.0
2010-02-03 11:25:00,5.12,5.12,5.11,5.11,136400.0,3.4397,3.4397,3.433,3.433,136400.0
2010-02-03 11:30:00,5.11,5.11,5.11,5.11,27600.0,3.433,3.433,3.433,3.433,27600.0
2010-02-03 11:35:00,5.11,5.11,5.09,5.09,124000.0,3.433,3.433,3.4196,3.4196,124000.0
2010-02-03 11:40:00,5.09,5.09,5.08,5.08,45200.0,3.4196,3.4196,3.4129,3.4129,45200.0
2010-02-03 11:45:00,5.09,5.1,5.08,5.1,91200.0,3.4196,3.4263,3.4129,3.4263,91200.0
2010-02-03 11:50:00,5.1,5.1,5.09,5.09,98800.0,3.4263,3.4263,3.4196,3.4196,98800.0
2010-02-03 11:55:00,5.09,5.1,5.08,5.08,105200.0,3.4196,3.4263,3.4129,3.4129,105200.0
2010-02-03 12:00:00,5.08,5.09,5.08,5.09,59200.0,3.4129,3.4196,3.4129,3.4196,59200.0
2010-02-03 12:05:00,5.09,5.1,5.09,5.1,79600.0,3.4196,3.4263,3.4196,3.4263,79600.0
2010-02-03 12:10:00,5.1,5.11,5.1,5.1,48400.0,3.4263,3.433,3.4263,3.4263,48400.0
2010-02-03 12:15:00,5.1,5.1,5.09,5.1,40800.0,3.4263,3.4263,3.4196,3.4263,40800.0
2010-02-03 12:20:00,5.1,5.1,5.09,5.09,61600.0,3.4263,3.4263,3.4196,3.4196,61600.0
2010-02-03 12:25:00,5.09,5.09,5.09,5.09,28800.0,3.4196,3.4196,3.4196,3.4196,28800.0
2010-02-03 12:30:00,5.09,5.1,5.08,5.1,100800.0,3.4196,3.4263,3.4129,3.4263,100800.0
2010-02-03 12:35:00,5.1,5.12,5.1,5.12,89200.0,3.4263,3.4397,3.4263,3.4397,89200.0
2010-02-03 12:40:00,5.11,5.12,5.1,5.1,71600.0,3.433,3.4397,3.4263,3.4263,71600.0
2010-02-03 12:45:00,5.1,5.11,5.1,5.11,102000.0,3.4263,3.433,3.4263,3.433,102000.0
2010-02-03 12:50:00,5.11,5.12,5.11,5.12,70800.0,3.433,3.4397,3.433,3.4397,70800.0
2010-02-03 12:55:00,5.12,5.12,5.11,5.11,43200.0,3.4397,3.4397,3.433,3.433,43200.0
2010-02-03 13:00:00,5.11,5.13,5.11,5.13,164800.0,3.433,3.4465,3.433,3.4465,164800.0
2010-02-03 13:05:00,5.13,5.13,5.12,5.13,191200.0,3.4465,3.4465,3.4397,3.4465,191200.0
2010-02-03 13:10:00,5.13,5.13,5.12,5.12,82400.0,3.4465,3.4465,3.4397,3.4397,82400.0
2010-02-03 13:15:00,5.12,5.13,5.12,5.13,107600.0,3.4397,3.4465,3.4397,3.4465,107600.0
2010-02-03 13:20:00,5.13,5.13,5.13,5.13,211200.0,3.4465,3.4465,3.4465,3.4465,211200.0
2010-02-03 13:25:00,5.13,5.13,5.13,5.13,42000.0,3.4465,3.4465,3.4465,3.4465,42000.0
2010-02-03 13:30:00,5.13,5.13,5.13,5.13,89600.0,3.4465,3.4465,3.4465,3.4465,89600.0
2010-02-03 13:35:00,5.13,5.13,5.13,5.13,81200.0,3.4465,3.4465,3.4465,3.4465,81200.0
2010-02-03 13:40:00,5.13,5.13,5.13,5.13,46800.0,3.4465,3.4465,3.4465,3.4465,46800.0
2010-02-03 13:45:00,5.13,5.13,5.12,5.13,71200.0,3.4465,3.4465,3.4397,3.4465,71200.0
2010-02-03 13:50:00,5.13,5.13,5.11,5.11,162400.0,3.4465,3.4465,3.433,3.433,162400.0
2010-02-03 13:55:00,5.11,5.11,5.1,5.11,86400.0,3.433,3.433,3.4263,3.433,86400.0
2010-02-03 14:00:00,5.11,5.11,5.1,5.11,120800.0,3.433,3.433,3.4263,3.433,120800.0
2010-02-03 14:05:00,5.11,5.11,5.11,5.11,68800.0,3.433,3.433,3.433,3.433,68800.0
2010-02-03 14:10:00,5.11,5.11,5.1,5.1,58000.0,3.433,3.433,3.4263,3.4263,58000.0
2010-02-03 14:15:00,5.1,5.11,5.1,5.1,130000.0,3.4263,3.433,3.4263,3.4263,130000.0
2010-02-03 14:20:00,5.1,5.1,5.1,5.1,131200.0,3.4263,3.4263,3.4263,3.4263,131200.0
2010-02-03 14:25:00,5.1,5.1,5.1,5.1,36000.0,3.4263,3.4263,3.4263,3.4263,36000.0
2010-02-03 14:30:00,5.1,5.1,5.1,5.1,113200.0,3.4263,3.4263,3.4263,3.4263,113200.0
2010-02-03 14:35:00,5.1,5.1,5.1,5.1,54000.0,3.4263,3.4263,3.4263,3.4263,54000.0
2010-02-03 14:40:00,5.1,5.12,5.1,5.11,486000.0,3.4263,3.4397,3.4263,3.433,486000.0
2010-02-03 14:45:00,5.11,5.12,5.11,5.12,184000.0,3.433,3.4397,3.433,3.4397,184000.0
2010-02-03 14:50:00,5.12,5.13,5.12,5.13,402400.0,3.4397,3.4465,3.4397,3.4465,402400.0
2010-02-03 14:55:00,5.13,5.13,5.12,5.13,125200.0,3.4465,3.4465,3.4397,3.4465,125200.0
2010-02-03 15:00:00,5.13,5.13,5.13,5.13,78800.0,3.4465,3.4465,3.4465,3.4465,78800.0
2010-02-03 15:05:00,5.13,5.13,5.12,5.12,233200.0,3.4465,3.4465,3.4397,3.4397,233200.0
2010-02-03 15:10:00,5.12,5.13,5.12,5.13,205600.0,3.4397,3.4465,3.4397,3.4465,205600.0
2010-02-03 15:15:00,5.13,5.13,5.12,5.13,161600.0,3.4465,3.4465,3.4397,3.4465,161600.0
2010-02-03 15:20:00,5.13,5.14,5.13,5.13,358800.0,3.4465,3.4532,3.4465,3.4465,358800.0
2010-02-03 15:25:00,5.13,5.14,5.13,5.13,266800.0,3.4465,3.4532,3.4465,3.4465,266800.0
2010-02-03 15:30:00,5.13,5.13,5.13,5.13,234400.0,3.4465,3.4465,3.4465,3.4465,234400.0
2010-02-03 15:35:00,5.13,5.13,5.13,5.13,104800.0,3.4465,3.4465,3.4465,3.4465,104800.0
2010-02-03 15:40:00,5.13,5.14,5.13,5.14,588400.0,3.4465,3.4532,3.4465,3.4532,588400.0
2010-02-03 15:45:00,5.14,5.14,5.13,5.14,430400.0,3.4532,3.4532,3.4465,3.4532,430400.0
2010-02-03 15:50:00,5.14,5.14,5.13,5.14,854400.0,3.4532,3.4532,3.4465,3.4532,854400.0
2010-02-03 15:55:00,5.14,5.14,5.12,5.12,569600.0,3.4532,3.4532,3.4397,3.4397,569600.0
2010-02-04 09:30:00,5.09,5.09,5.06,5.08,209600.0,3.4196,3.4196,3.3994,3.4129,209600.0
2010-02-04 09:35:00,5.09,5.1,5.08,5.1,77200.0,3.4196,3.4263,3.4129,3.4263,77200.0
2010-02-04 09:40:00,5.1,5.11,5.08,5.08,397200.0,3.4263,3.433,3.4129,3.4129,397200.0
2010-02-04 09:45:00,5.07,5.07,5.05,5.06,211200.0,3.4061,3.4061,3.3927,3.3994,211200.0
2010-02-04 09:50:00,5.07,5.08,5.06,5.07,165600.0,3.4061,3.4129,3.3994,3.4061,165600.0
2010-02-04 09:55:00,5.07,5.07,5.05,5.06,468000.0,3.4061,3.4061,3.3927,3.3994,468000.0
2010-02-04 10:00:00,5.06,5.08,5.06,5.06,260400.0,3.3994,3.4129,3.3994,3.3994,260400.0
2010-02-04 10:05:00,5.06,5.07,5.06,5.06,267200.0,3.3994,3.4061,3.3994,3.3994,267200.0
2010-02-04 10:10:00,5.06,5.06,5.05,5.05,330400.0,3.3994,3.3994,3.3927,3.3927,330400.0
2010-02-04 10:15:00,5.05,5.05,5.02,5.02,360000.0,3.3927,3.3927,3.3726,3.3726,360000.0
2010-02-04 10:20:00,5.02,5.03,5.01,5.01,314400.0,3.3726,3.3793,3.3658,3.3658,314400.0
2010-02-04 10:25:00,5.01,5.01,4.99,5.0,343200.0,3.3658,3.3658,3.3524,3.3591,343200.0
2010-02-04 10:30:00,5.0,5.02,5.0,5.02,221200.0,3.3591,3.3726,3.3591,3.3726,221200.0
2010-02-04 10:35:00,5.02,5.03,5.01,5.03,302400.0,3.3726,3.3793,3.3658,3.3793,302400.0
2010-02-04 10:40:00,5.03,5.03,5.02,5.03,124000.0,3.3793,3.3793,3.3726,3.3793,124000.0
2010-02-04 10:45:00,5.03,5.03,5.03,5.03,113200.0,3.3793,3.3793,3.3793,3.3793,113200.0
2010-02-04 10:50:00,5.03,5.04,5.02,5.04,472400.0,3.3793,3.386,3.3726,3.386,472400.0
2010-02-04 10:55:00,5.04,5.04,5.02,5.03,280800.0,3.386,3.386,3.3726,3.3793,280800.0
2010-02-04 11:00:00,5.03,5.04,5.03,5.04,126000.0,3.3793,3.386,3.3793,3.386,126000.0
2010-02-04 11:05:00,5.04,5.04,5.03,5.03,66000.0,3.386,3.386,3.3793,3.3793,66000.0
2010-02-04 11:10:00,5.03,5.04,5.03,5.04,242000.0,3.3793,3.386,3.3793,3.386,242000.0
2010-02-04 11:15:00,5.04,5.04,5.03,5.04,164400.0,3.386,3.386,3.3793,3.386,164400.0
2010-02-04 11:20:00,5.03,5.06,5.03,5.05,248400.0,3.3793,3.3994,3.3793,3.3927,248400.0
2010-02-04 11:25:00,5.05,5.05,5.04,5.05,120400.0,3.3927,3.3927,3.386,3.3927,120400.0
2010-02-04 11:30:00,5.05,5.05,5.05,5.05,77200.0,3.3927,3.3927,3.3927,3.3927,77200.0
2010-02-04 11:35:00,5.05,5.05,5.03,5.03,488400.0,3.3927,3.3927,3.3793,3.3793,488400.0
2010-02-04 11:40:00,5.04,5.05,5.03,5.05,242800.0,3.386,3.3927,3.3793,3.3927,242800.0
2010-02-04 11:45:00,5.05,5.06,5.04,5.05,132400.0,3.3927,3.3994,3.386,3.3927,132400.0
2010-02-04 11:50:00,5.06,5.07,5.05,5.07,114000.0,3.3994,3.4061,3.3927,3.4061,114000.0
2010-02-04 11:55:00,5.07,5.07,5.07,5.07,89200.0,3.4061,3.4061,3.4061,3.4061,89200.0
2010-02-04 12:00:00,5.07,5.08,5.07,5.07,197200.0,3.4061,3.4129,3.4061,3.4061,197200.0
2010-02-04 12:05:00,5.07,5.07,5.06,5.07,106800.0,3.4061,3.4061,3.3994,3.4061,106800.0
2010-02-04 12:10:00,5.07,5.08,5.07,5.08,98400.0,3.4061,3.4129,3.4061,3.4129,98400.0
2010-02-04 12:15:00,5.08,5.08,5.06,5.06,103600.0,3.4129,3.4129,3.3994,3.3994,103600.0
2010-02-04 12:20:00,5.06,5.07,5.06,5.07,139600.0,3.3994,3.4061,3.3994,3.4061,139600.0
2010-02-04 12:25:00,5.07,5.07,5.06,5.06,100800.0,3.4061,3.4061,3.3994,3.3994,100800.0
2010-02-04 12:30:00,5.06,5.07,5.06,5.06,64400.0,3.3994,3.4061,3.3994,3.3994,64400.0
2010-02-04 12:35:00,5.07,5.07,5.06,5.07,41200.0,3.4061,3.4061,3.3994,3.4061,41200.0
2010-02-04 12:40:00,5.07,5.07,5.05,5.06,149200.0,3.4061,3.4061,3.3927,3.3994,149200.0
2010-02-04 12:45:00,5.06,5.06,5.05,5.05,284800.0,3.3994,3.3994,3.3927,3.3927,284800.0
2010-02-04 12:50:00,5.05,5.07,5.05,5.06,266400.0,3.3927,3.4061,3.3927,3.3994,266400.0
2010-02-04 12:55:00,5.06,5.07,5.06,5.07,131200.0,3.3994,3.4061,3.3994,3.4061,131200.0
2010-02-04 13:00:00,5.07,5.07,5.06,5.07,74400.0,3.4061,3.4061,3.3994,3.4061,74400.0
2010-02-04 13:05:00,5.07,5.07,5.06,5.06,110400.0,3.4061,3.4061,3.3994,3.3994,110400.0
2010-02-04 13:10:00,5.07,5.08,5.06,5.07,132800.0,3.4061,3.4129,3.3994,3.4061,132800.0
2010-02-04 13:15:00,5.07,5.07,5.06,5.07,89200.0,3.4061,3.4061,3.3994,3.4061,89200.0
2010-02-04 13:20:00,5.07,5.07,5.06,5.07,177200.0,3.4061,3.4061,3.3994,3.4061,177200.0
2010-02-04 13:25:00,5.07,5.07,5.06,5.07,165600.0,3.4061,3.4061,3.3994,3.4061,165600.0
2010-02-04 13:30:00,5.07,5.09,5.07,5.08,223600.0,3.4061,3.4196,3.4061,3.4129,223600.0
2010-02-04 13:35:00,5.08,5.09,5.07,5.08,326800.0,3.4129,3.4196,3.4061,3.4129,326800.0
2010-02-04 13:40:00,5.08,5.09,5.06,5.06,393200.0,3.4129,3.4196,3.3994,3.3994,393200.0
2010-02-04 13:45:00,5.06,5.08,5.06,5.06,310400.0,3.3994,3.4129,3.3994,3.3994,310400.0
2010-02-04 13:50:00,5.07,5.08,5.06,5.07,173200.0,3.4061,3.4129,3.3994,3.4061,173200.0
2010-02-04 13:55:00,5.07,5.08,5.06,5.06,117200.0,3.4061,3.4129,3.3994,3.3994,117200.0
2010-02-04 14:00:00,5.06,5.07,5.05,5.06,139200.0,3.3994,3.4061,3.3927,3.3994,139200.0
2010-02-04 14:05:00,5.06,5.06,5.06,5.06,88000.0,3.3994,3.3994,3.3994,3.3994,88000.0
2010-02-04 14:10:00,5.06,5.06,5.05,5.06,208000.0,3.3994,3.3994,3.3927,3.3994,208000.0
2010-02-04 14:15:00,5.06,5.07,5.05,5.06,220800.0,3.3994,3.4061,3.3927,3.3994,220800.0
2010-02-04 14:20:00,5.06,5.07,5.06,5.07,94000.0,3.3994,3.4061,3.3994,3.4061,94000.0
2010-02-04 14:25:00,5.07,5.07,5.06,5.06,152000.0,3.4061,3.4061,3.3994,3.3994,152000.0
2010-02-04 14:30:00,5.06,5.06,5.06,5.06,72800.0,3.3994,3.3994,3.3994,3.3994,72800.0
2010-02-04 14:35:00,5.06,5.07,5.05,5.05,216400.0,3.3994,3.4061,3.3927,3.3927,216400.0
2010-02-04 14:40:00,5.05,5.05,5.05,5.05,182800.0,3.3927,3.3927,3.3927,3.3927,182800.0
2010-02-04 14:45:00,5.05,5.05,5.05,5.05,140800.0,3.3927,3.3927,3.3927,3.3927,140800.0
2010-02-04 14:50:00,5.05,5.06,5.05,5.05,135600.0,3.3927,3.3994,3.3927,3.3927,135600.0
2010-02-04 14:55:00,5.05,5.06,5.05,5.06,838000.0,3.3927,3.3994,3.3927,3.3994,838000.0
2010-02-04 15:00:00,5.06,5.07,5.05,5.05,465200.0,3.3994,3.4061,3.3927,3.3927,465200.0
2010-02-04 15:05:00,5.05,5.06,5.05,5.06,611200.0,3.3927,3.3994,3.3927,3.3994,611200.0
2010-02-04 15:10:00,5.06,5.07,5.05,5.06,322400.0,3.3994,3.4061,3.3927,3.3994,322400.0
2010-02-04 15:15:00,5.06,5.06,5.04,5.05,414800.0,3.3994,3.3994,3.386,3.3927,414800.0
2010-02-04 15:20:00,5.05,5.05,5.05,5.05,644400.0,3.3927,3.3927,3.3927,3.3927,644400.0
2010-02-04 15:25:00,5.05,5.05,5.04,5.04,165600.0,3.3927,3.3927,3.386,3.386,165600.0
2010-02-04 15:30:00,5.04,5.04,5.04,5.04,147200.0,3.386,3.386,3.386,3.386,147200.0
2010-02-04 15:35:00,5.04,5.05,5.03,5.03,357600.0,3.386,3.3927,3.3793,3.3793,357600.0
2010-02-04 15:40:00,5.03,5.05,5.03,5.04,569600.0,3.3793,3.3927,3.3793,3.386,569600.0
2010-02-04 15:45:00,5.04,5.04,5.03,5.03,279200.0,3.386,3.386,3.3793,3.3793,279200.0
2010-02-04 15:50:00,5.03,5.05,5.03,5.03,706800.0,3.3793,3.3927,3.3793,3.3793,706800.0
2010-02-04 15:55:00,5.03,5.04,5.03,5.03,1164000.0,3.3793,3.386,3.3793,3.3793,1164000.0
2010-02-05 09:30:00,5.04,5.05,5.01,5.01,191600.0,3.386,3.3927,3.3658,3.3658,191600.0
2010-02-05 09:35:00,5.01,5.02,5.0,5.01,188000.0,3.3658,3.3726,3.3591,3.3658,188000.0
2010-02-05 09:40:00,5.01,5.04,5.01,5.02,116800.0,3.3658,3.386,3.3658,3.3726,116800.0
2010-02-05 09:45:00,5.02,5.03,5.01,5.01,130800.0,3.3726,3.3793,3.3658,3.3658,130800.0
2010-02-05 09:50:00,5.01,5.03,5.01,5.02,172800.0,3.3658,3.3793,3.3658,3.3726,172800.0
2010-02-05 09:55:00,5.02,5.02,5.01,5.01,160400.0,3.3726,3.3726,3.3658,3.3658,160400.0
2010-02-05 10:00:00,5.01,5.02,5.01,5.01,93200.0,3.3658,3.3726,3.3658,3.3658,93200.0
2010-02-05 10:05:00,5.01,5.02,5.0,5.01,200400.0,3.3658,3.3726,3.3591,3.3658,200400.0
2010-02-05 10:10:00,5.01,5.03,5.01,5.03,174000.0,3.3658,3.3793,3.3658,3.3793,174000.0
2010-02-05 10:15:00,5.03,5.05,5.03,5.04,169200.0,3.3793,3.3927,3.3793,3.386,169200.0
2010-02-05 10:20:00,5.04,5.06,5.04,5.06,173200.0,3.386,3.3994,3.386,3.3994,173200.0
2010-02-05 10:25:00,5.06,5.07,5.04,5.06,220400.0,3.3994,3.4061,3.386,3.3994,220400.0
2010-02-05 10:30:00,5.06,5.08,5.06,5.07,116400.0,3.3994,3.4129,3.3994,3.4061,116400.0
2010-02-05 10:35:00,5.07,5.08,5.05,5.05,121600.0,3.4061,3.4129,3.3927,3.3927,121600.0
2010-02-05 10:40:00,5.05,5.06,5.04,5.05,258000.0,3.3927,3.3994,3.386,3.3927,258000.0
2010-02-05 10:45:00,5.05,5.05,5.03,5.03,179200.0,3.3927,3.3927,3.3793,3.3793,179200.0
2010-02-05 10:50:00,5.03,5.03,5.02,5.02,254000.0,3.3793,3.3793,3.3726,3.3726,254000.0
2010-02-05 10:55:00,5.02,5.04,5.02,5.03,131200.0,3.3726,3.386,3.3726,3.3793,131200.0
2010-02-05 11:00:00,5.03,5.03,5.01,5.02,266400.0,3.3793,3.3793,3.3658,3.3726,266400.0
2010-02-05 11:05:00,5.02,5.04,5.02,5.03,81200.0,3.3726,3.386,3.3726,3.3793,81200.0
2010-02-05 11:10:00,5.04,5.04,5.03,5.03,253600.0,3.386,3.386,3.3793,3.3793,253600.0
2010-02-05 11:15:00,5.03,5.04,5.02,5.03,230400.0,3.3793,3.386,3.3726,3.3793,230400.0
2010-02-05 11:20:00,5.04,5.04,5.02,5.03,247600.0,3.386,3.386,3.3726,3.3793,247600.0
2010-02-05 11:25:00,5.03,5.03,5.02,5.02,59200.0,3.3793,3.3793,3.3726,3.3726,59200.0
2010-02-05 11:30:00,5.02,5.03,5.02,5.02,88800.0,3.3726,3.3793,3.3726,3.3726,88800.0
2010-02-05 11:35:00,5.02,5.03,5.02,5.02,79200.0,3.3726,3.3793,3.3726,3.3726,79200.0
2010-02-05 11:40:00,5.02,5.02,5.02,5.02,67200.0,3.3726,3.3726,3.3726,3.3726,67200.0
2010-02-05 11:45:00,5.02,5.03,5.02,5.03,80400.0,3.3726,3.3793,3.3726,3.3793,80400.0
2010-02-05 11:50:00,5.03,5.04,5.03,5.03,132800.0,3.3793,3.386,3.3793,3.3793,132800.0
2010-02-05 11:55:00,5.03,5.04,5.03,5.03,30000.0,3.3793,3.386,3.3793,3.3793,30000.0
2010-02-05 12:00:00,5.03,5.03,5.03,5.03,50400.0,3.3793,3.3793,3.3793,3.3793,50400.0
2010-02-05 12:05:00,5.03,5.03,5.03,5.03,36400.0,3.3793,3.3793,3.3793,3.3793,36400.0
2010-02-05 12:10:00,5.03,5.03,5.02,5.03,66400.0,3.3793,3.3793,3.3726,3.3793,66400.0
2010-02-05 12:15:00,5.03,5.04,5.02,5.04,44800.0,3.3793,3.386,3.3726,3.386,44800.0
2010-02-05 12:20:00,5.04,5.04,5.03,5.03,92400.0,3.386,3.386,3.3793,3.3793,92400.0
2010-02-05 12:25:00,5.03,5.03,5.03,5.03,72000.0,3.3793,3.3793,3.3793,3.3793,72000.0
2010-02-05 12:30:00,5.03,5.03,5.02,5.03,83200.0,3.3793,3.3793,3.3726,3.3793,83200.0
2010-02-05 12:35:00,5.03,5.03,5.02,5.02,84000.0,3.3793,3.3793,3.3726,3.3726,84000.0
2010-02-05 12:40:00,5.02,5.02,5.01,5.02,35600.0,3.3726,3.3726,3.3658,3.3726,35600.0
2010-02-05 12:45:00,5.02,5.03,5.02,5.02,45600.0,3.3726,3.3793,3.3726,3.3726,45600.0
2010-02-05 12:50:00,5.02,5.02,5.0,5.01,82000.0,3.3726,3.3726,3.3591,3.3658,82000.0
2010-02-05 12:55:00,5.01,5.02,5.01,5.02,53600.0,3.3658,3.3726,3.3658,3.3726,53600.0
2010-02-05 13:00:00,5.02,5.02,5.01,5.01,86000.0,3.3726,3.3726,3.3658,3.3658,86000.0
2010-02-05 13:05:00,5.01,5.01,5.0,5.0,184000.0,3.3658,3.3658,3.3591,3.3591,184000.0
2010-02-05 13:10:00,5.0,5.01,5.0,5.0,82000.0,3.3591,3.3658,3.3591,3.3591,82000.0
2010-02-05 13:15:00,5.0,5.01,5.0,5.01,105600.0,3.3591,3.3658,3.3591,3.3658,105600.0
2010-02-05 13:20:00,5.01,5.01,4.99,4.99,166400.0,3.3658,3.3658,3.3524,3.3524,166400.0
2010-02-05 13:25:00,4.99,5.0,4.99,5.0,54800.0,3.3524,3.3591,3.3524,3.3591,54800.0
2010-02-05 13:30:00,5.0,5.0,4.99,4.99,148800.0,3.3591,3.3591,3.3524,3.3524,148800.0
2010-02-05 13:35:00,4.99,5.0,4.98,4.98,316400.0,3.3524,3.3591,3.3457,3.3457,316400.0
2010-02-05 13:40:00,4.98,4.99,4.98,4.98,118800.0,3.3457,3.3524,3.3457,3.3457,118800.0
2010-02-05 13:45:00,4.98,4.99,4.98,4.99,58400.0,3.3457,3.3524,3.3457,3.3524,58400.0
2010-02-05 13:50:00,4.99,4.99,4.98,4.98,41600.0,3.3524,3.3524,3.3457,3.3457,41600.0
2010-02-05 13:55:00,4.98,4.99,4.98,4.98,96800.0,3.3457,3.3524,3.3457,3.3457,96800.0
2010-02-05 14:00:00,4.98,4.98,4.97,4.98,280800.0,3.3457,3.3457,3.339,3.3457,280800.0
2010-02-05 14:05:00,4.98,4.99,4.98,4.98,128000.0,3.3457,3.3524,3.3457,3.3457,128000.0
2010-02-05 14:10:00,4.98,4.98,4.97,4.98,84800.0,3.3457,3.3457,3.339,3.3457,84800.0
2010-02-05 14:15:00,4.98,4.99,4.98,4.99,79200.0,3.3457,3.3524,3.3457,3.3524,79200.0
2010-02-05 14:20:00,4.99,4.99,4.99,4.99,115200.0,3.3524,3.3524,3.3524,3.3524,115200.0
2010-02-05 14:25:00,4.99,4.99,4.98,4.99,81600.0,3.3524,3.3524,3.3457,3.3524,81600.0
2010-02-05 14:30:00,4.99,4.99,4.98,4.98,178000.0,3.3524,3.3524,3.3457,3.3457,178000.0
2010-02-05 14:35:00,4.98,4.99,4.98,4.99,106000.0,3.3457,3.3524,3.3457,3.3524,106000.0
2010-02-05 14:40:00,4.99,4.99,4.98,4.98,56800.0,3.3524,3.3524,3.3457,3.3457,56800.0
2010-02-05 14:45:00,4.98,4.99,4.98,4.99,98400.0,3.3457,3.3524,3.3457,3.3524,98400.0
2010-02-05 14:50:00,4.99,4.99,4.98,4.99,132000.0,3.3524,3.3524,3.3457,3.3524,132000.0
2010-02-05 14:55:00,4.99,4.99,4.98,4.99,72000.0,3.3524,3.3524,3.3457,3.3524,72000.0
2010-02-05 15:00:00,4.99,5.0,4.98,5.0,124800.0,3.3524,3.3591,3.3457,3.3591,124800.0
2010-02-05 15:05:00,5.0,5.03,5.0,5.02,277200.0,3.3591,3.3793,3.3591,3.3726,277200.0
2010-02-05 15:10:00,5.02,5.04,5.02,5.04,338000.0,3.3726,3.386,3.3726,3.386,338000.0
2010-02-05 15:15:00,5.04,5.04,5.02,5.04,302800.0,3.386,3.386,3.3726,3.386,302800.0
2010-02-05 15:20:00,5.03,5.04,5.03,5.03,205200.0,3.3793,3.386,3.3793,3.3793,205200.0
2010-02-05 15:25:00,5.03,5.04,5.03,5.04,222000.0,3.3793,3.386,3.3793,3.386,222000.0
2010-02-05 15:30:00,5.04,5.05,5.03,5.04,437600.0,3.386,3.3927,3.3793,3.386,437600.0
2010-02-05 15:35:00,5.04,5.04,5.02,5.04,362400.0,3.386,3.386,3.3726,3.386,362400.0
2010-02-05 15:40:00,5.04,5.04,5.03,5.04,380400.0,3.386,3.386,3.3793,3.386,380400.0
2010-02-05 15:45:00,5.04,5.04,5.02,5.02,246400.0,3.386,3.386,3.3726,3.3726,246400.0
2010-02-05 15:50:00,5.02,5.04,5.02,5.04,297600.0,3.3726,3.386,3.3726,3.386,297600.0
2010-02-05 15:55:00,5.04,5.04,5.03,5.04,703200.0,3.386,3.386,3.3793,3.386,703200.0
2010-02-08 09:30:00,5.04,5.04,5.0,5.01,167200.0,3.386,3.386,3.3591,3.3658,167200.0
2010-02-08 09:35:00,5.0,5.01,4.97,5.0,275200.0,3.3591,3.3658,3.339,3.3591,275200.0
2010-02-08 09:40:00,5.0,5.0,4.98,4.98,232000.0,3.3591,3.3591,3.3457,3.3457,232000.0
2010-02-08 09:45:00,4.98,4.98,4.95,4.95,393600.0,3.3457,3.3457,3.3255,3.3255,393600.0
2010-02-08 09:50:00,4.95,4.96,4.94,4.96,506000.0,3.3255,3.3322,3.3188,3.3322,506000.0
2010-02-08 09:55:00,4.96,4.96,4.95,4.95,206800.0,3.3322,3.3322,3.3255,3.3255,206800.0
2010-02-08 10:00:00,4.95,4.98,4.95,4.96,333600.0,3.3255,3.3457,3.3255,3.3322,333600.0
2010-02-08 10:05:00,4.96,4.97,4.96,4.96,298000.0,3.3322,3.339,3.3322,3.3322,298000.0
2010-02-08 10:10:00,4.97,4.98,4.96,4.98,550000.0,3.339,3.3457,3.3322,3.3457,550000.0
2010-02-08 10:15:00,4.98,4.99,4.97,4.97,258400.0,3.3457,3.3524,3.339,3.339,258400.0
2010-02-08 10:20:00,4.97,4.98,4.96,4.98,215200.0,3.339,3.3457,3.3322,3.3457,215200.0
2010-02-08 10:25:00,4.98,4.98,4.97,4.97,124400.0,3.3457,3.3457,3.339,3.339,124400.0
2010-02-08 10:30:00,4.97,4.97,4.96,4.97,277600.0,3.339,3.339,3.3322,3.339,277600.0
2010-02-08 10:35:00,4.97,4.97,4.96,4.96,135200.0,3.339,3.339,3.3322,3.3322,135200.0
2010-02-08 10:40:00,4.96,4.98,4.96,4.98,108400.0,3.3322,3.3457,3.3322,3.3457,108400.0
2010-02-08 10:45:00,4.98,4.99,4.97,4.99,98000.0,3.3457,3.3524,3.339,3.3524,98000.0
2010-02-08 10:50:00,4.99,5.0,4.98,4.99,187600.0,3.3524,3.3591,3.3457,3.3524,187600.0
2010-02-08 10:55:00,4.99,5.0,4.98,5.0,138400.0,3.3524,3.3591,3.3457,3.3591,138400.0
2010-02-08 11:00:00,5.0,5.01,5.0,5.0,260400.0,3.3591,3.3658,3.3591,3.3591,260400.0
2010-02-08 11:05:00,5.0,5.0,4.99,5.0,114400.0,3.3591,3.3591,3.3524,3.3591,114400.0
2010-02-08 11:10:00,5.0,5.0,5.0,5.0,272400.0,3.3591,3.3591,3.3591,3.3591,272400.0
2010-02-08 11:15:00,5.0,5.0,5.0,5.0,175600.0,3.3591,3.3591,3.3591,3.3591,175600.0
2010-02-08 11:20:00,5.0,5.02,5.0,5.02,174400.0,3.3591,3.3726,3.3591,3.3726,174400.0
2010-02-08 11:25:00,5.02,5.02,5.01,5.01,126800.0,3.3726,3.3726,3.3658,3.3658,126800.0
2010-02-08 11:30:00,5.0,5.01,5.0,5.0,216800.0,3.3591,3.3658,3.3591,3.3591,216800.0
2010-02-08 11:35:00,5.0,5.01,5.0,5.0,56800.0,3.3591,3.3658,3.3591,3.3591,56800.0
2010-02-08 11:40:00,5.0,5.01,5.0,5.0,62800.0,3.3591,3.3658,3.3591,3.3591,62800.0
2010-02-08 11:45:00,5.0,5.01,4.99,4.99,311600.0,3.3591,3.3658,3.3524,3.3524,311600.0
2010-02-08 11:50:00,4.99,5.0,4.98,4.99,286800.0,3.3524,3.3591,3.3457,3.3524,286800.0
2010-02-08 11:55:00,5.0,5.0,4.99,4.99,61600.0,3.3591,3.3591,3.3524,3.3524,61600.0
2010-02-08 12:00:00,4.99,4.99,4.98,4.98,95600.0,3.3524,3.3524,3.3457,3.3457,95600.0
2010-02-08 12:05:00,4.98,4.98,4.98,4.98,100400.0,3.3457,3.3457,3.3457,3.3457,100400.0
2010-02-08 12:10:00,4.98,4.98,4.98,4.98,60400.0,3.3457,3.3457,3.3457,3.3457,60400.0
2010-02-08 12:15:00,4.98,4.98,4.97,4.98,477600.0,3.3457,3.3457,3.339,3.3457,477600.0
2010-02-08 12:20:00,4.99,4.99,4.98,4.98,130000.0,3.3524,3.3524,3.3457,3.3457,130000.0
2010-02-08 12:25:00,4.98,4.99,4.98,4.99,199200.0,3.3457,3.3524,3.3457,3.3524,199200.0
2010-02-08 12:30:00,4.99,4.99,4.98,4.99,178400.0,3.3524,3.3524,3.3457,3.3524,178400.0
2010-02-08 12:35:00,4.99,5.01,4.99,5.0,267600.0,3.3524,3.3658,3.3524,3.3591,267600.0
2010-02-08 12:40:00,5.01,5.01,4.99,5.0,140000.0,3.3658,3.3658,3.3524,3.3591,140000.0
2010-02-08 12:45:00,5.01,5.01,4.99,5.0,91600.0,3.3658,3.3658,3.3524,3.3591,91600.0
2010-02-08 12:50:00,5.0,5.0,5.0,5.0,104000.0,3.3591,3.3591,3.3591,3.3591,104000.0
2010-02-08 12:55:00,5.0,5.0,5.0,5.0,55200.0,3.3591,3.3591,3.3591,3.3591,55200.0
2010-02-08 13:00:00,5.0,5.0,4.99,5.0,88400.0,3.3591,3.3591,3.3524,3.3591,88400.0
2010-02-08 13:05:00,5.0,5.0,4.99,4.99,130400.0,3.3591,3.3591,3.3524,3.3524,130400.0
2010-02-08 13:10:00,4.99,4.99,4.97,4.97,264000.0,3.3524,3.3524,3.339,3.339,264000.0
2010-02-08 13:15:00,4.97,4.97,4.96,4.97,212800.0,3.339,3.339,3.3322,3.339,212800.0
2010-02-08 13:20:00,4.97,4.98,4.97,4.97,214400.0,3.339,3.3457,3.339,3.339,214400.0
2010-02-08 13:25:00,4.97,4.97,4.97,4.97,115200.0,3.339,3.339,3.339,3.339,115200.0
2010-02-08 13:30:00,4.97,4.98,4.97,4.97,72800.0,3.339,3.3457,3.339,3.339,72800.0
2010-02-08 13:35:00,4.97,4.97,4.96,4.97,117200.0,3.339,3.339,3.3322,3.339,117200.0
2010-02-08 13:40:00,4.96,4.97,4.95,4.96,185200.0,3.3322,3.339,3.3255,3.3322,185200.0
2010-02-08 13:45:00,4.96,4.96,4.94,4.95,193200.0,3.3322,3.3322,3.3188,3.3255,193200.0
2010-02-08 13:50:00,4.95,4.95,4.94,4.94,179200.0,3.3255,3.3255,3.3188,3.3188,179200.0
2010-02-08 13:55:00,4.95,4.95,4.94,4.94,249600.0,3.3255,3.3255,3.3188,3.3188,249600.0
2010-02-08 14:00:00,4.94,4.95,4.94,4.95,164000.0,3.3188,3.3255,3.3188,3.3255,164000.0
2010-02-08 14:05:00,4.95,4.96,4.95,4.95,111600.0,3.3255,3.3322,3.3255,3.3255,111600.0
2010-02-08 14:10:00,4.95,4.96,4.95,4.96,77600.0,3.3255,3.3322,3.3255,3.3322,77600.0
2010-02-08 14:15:00,4.96,4.96,4.95,4.95,96400.0,3.3322,3.3322,3.3255,3.3255,96400.0
2010-02-08 14:20:00,4.95,4.95,4.95,4.95,125600.0,3.3255,3.3255,3.3255,3.3255,125600.0
2010-02-08 14:25:00,4.95,4.96,4.95,4.96,57600.0,3.3255,3.3322,3.3255,3.3322,57600.0
2010-02-08 14:30:00,4.96,4.96,4.95,4.95,80800.0,3.3322,3.3322,3.3255,3.3255,80800.0
2010-02-08 14:35:00,4.95,4.96,4.95,4.95,91200.0,3.3255,3.3322,3.3255,3.3255,91200.0
2010-02-08 14:40:00,4.95,4.95,4.95,4.95,67600.0,3.3255,3.3255,3.3255,3.3255,67600.0
2010-02-08 14:45:00,4.95,4.96,4.95,4.96,130800.0,3.3255,3.3322,3.3255,3.3322,130800.0
2010-02-08 14:50:00,4.96,4.96,4.96,4.96,68800.0,3.3322,3.3322,3.3322,3.3322,68800.0
2010-02-08 14:55:00,4.96,4.96,4.95,4.95,193600.0,3.3322,3.3322,3.3255,3.3255,193600.0
2010-02-08 15:00:00,4.95,4.95,4.93,4.95,230800.0,3.3255,3.3255,3.3121,3.3255,230800.0
2010-02-08 15:05:00,4.95,4.96,4.95,4.95,134800.0,3.3255,3.3322,3.3255,3.3255,134800.0
2010-02-08 15:10:00,4.95,4.95,4.94,4.95,118400.0,3.3255,3.3255,3.3188,3.3255,118400.0
2010-02-08 15:15:00,4.94,4.95,4.94,4.94,213600.0,3.3188,3.3255,3.3188,3.3188,213600.0
2010-02-08 15:20:00,4.94,4.95,4.94,4.95,142000.0,3.3188,3.3255,3.3188,3.3255,142000.0
2010-02-08 15:25:00,4.95,4.95,4.93,4.94,488000.0,3.3255,3.3255,3.3121,3.3188,488000.0
2010-02-08 15:30:00,4.94,4.95,4.94,4.95,604400.0,3.3188,3.3255,3.3188,3.3255,604400.0
2010-02-08 15:35:00,4.95,4.95,4.94,4.94,162000.0,3.3255,3.3255,3.3188,3.3188,162000.0
2010-02-08 15:40:00,4.94,4.94,4.94,4.94,157600.0,3.3188,3.3188,3.3188,3.3188,157600.0
2010-02-08 15:45:00,4.94,4.94,4.93,4.93,394800.0,3.3188,3.3188,3.3121,3.3121,394800.0
2010-02-08 15:50:00,4.93,4.94,4.93,4.93,873600.0,3.3121,3.3188,3.3121,3.3121,873600.0
2010-02-08 15:55:00,4.93,4.93,4.92,4.92,783200.0,3.3121,3.3121,3.3054,3.3054,783200.0
2010-02-09 09:30:00,4.75,4.75,4.57,4.71,3023200.0,3.1912,3.1912,3.0702,3.1643,3023200.0
2010-02-09 09:35:00,4.71,4.79,4.71,4.72,1914400.0,3.1643,3.218,3.1643,3.171,1914400.0
2010-02-09 09:40:00,4.72,4.73,4.65,4.65,1737200.0,3.171,3.1777,3.124,3.124,1737200.0
2010-02-09 09:45:00,4.65,4.68,4.64,4.66,1959600.0,3.124,3.1441,3.1173,3.1307,1959600.0
2010-02-09 09:50:00,4.66,4.79,4.65,4.78,1806800.0,3.1307,3.218,3.124,3.2113,1806800.0
2010-02-09 09:55:00,4.78,4.78,4.73,4.76,958400.0,3.2113,3.2113,3.1777,3.1979,958400.0
2010-02-09 10:00:00,4.76,4.77,4.73,4.73,618400.0,3.1979,3.2046,3.1777,3.1777,618400.0
2010-02-09 10:05:00,4.73,4.75,4.72,4.75,832000.0,3.1777,3.1912,3.171,3.1912,832000.0
2010-02-09 10:10:00,4.75,4.77,4.74,4.75,552800.0,3.1912,3.2046,3.1844,3.1912,552800.0
2010-02-09 10:15:00,4.75,4.76,4.73,4.76,682400.0,3.1912,3.1979,3.1777,3.1979,682400.0
2010-02-09 10:20:00,4.76,4.76,4.73,4.73,354800.0,3.1979,3.1979,3.1777,3.1777,354800.0
2010-02-09 10:25:00,4.73,4.74,4.72,4.73,615200.0,3.1777,3.1844,3.171,3.1777,615200.0
2010-02-09 10:30:00,4.73,4.73,4.71,4.72,417600.0,3.1777,3.1777,3.1643,3.171,417600.0
2010-02-09 10:35:00,4.72,4.72,4.69,4.7,851200.0,3.171,3.171,3.1509,3.1576,851200.0
2010-02-09 10:40:00,4.7,4.71,4.69,4.69,512800.0,3.1576,3.1643,3.1509,3.1509,512800.0
2010-02-09 10:45:00,4.69,4.72,4.68,4.7,662000.0,3.1509,3.171,3.1441,3.1576,662000.0
2010-02-09 10:50:00,4.7,4.71,4.68,4.69,377600.0,3.1576,3.1643,3.1441,3.1509,377600.0
2010-02-09 10:55:00,4.69,4.69,4.66,4.68,618800.0,3.1509,3.1509,3.1307,3.1441,618800.0
2010-02-09 11:00:00,4.68,4.69,4.66,4.69,670400.0,3.1441,3.1509,3.1307,3.1509,670400.0
2010-02-09 11:05:00,4.69,4.7,4.66,4.67,581200.0,3.1509,3.1576,3.1307,3.1374,581200.0
2010-02-09 11:10:00,4.67,4.67,4.65,4.65,546000.0,3.1374,3.1374,3.124,3.124,546000.0
2010-02-09 11:15:00,4.66,4.66,4.63,4.63,1090800.0,3.1307,3.1307,3.1105,3.1105,1090800.0
2010-02-09 11:20:00,4.63,4.64,4.63,4.63,356000.0,3.1105,3.1173,3.1105,3.1105,356000.0
2010-02-09 11:25:00,4.63,4.63,4.63,4.63,352800.0,3.1105,3.1105,3.1105,3.1105,352800.0
2010-02-09 11:30:00,4.63,4.68,4.63,4.68,870400.0,3.1105,3.1441,3.1105,3.1441,870400.0
2010-02-09 11:35:00,4.68,4.73,4.68,4.72,786400.0,3.1441,3.1777,3.1441,3.171,786400.0
2010-02-09 11:40:00,4.72,4.73,4.7,4.71,640800.0,3.171,3.1777,3.1576,3.1643,640800.0
2010-02-09 11:45:00,4.71,4.72,4.69,4.69,275600.0,3.1643,3.171,3.1509,3.1509,275600.0
2010-02-09 11:50:00,4.69,4.72,4.69,4.72,307200.0,3.1509,3.171,3.1509,3.171,307200.0
2010-02-09 11:55:00,4.72,4.72,4.7,4.71,198000.0,3.171,3.171,3.1576,3.1643,198000.0
2010-02-09 12:00:00,4.71,4.72,4.7,4.71,176000.0,3.1643,3.171,3.1576,3.1643,176000.0
2010-02-09 12:05:00,4.71,4.72,4.71,4.71,127600.0,3.1643,3.171,3.1643,3.1643,127600.0
2010-02-09 12:10:00,4.71,4.72,4.71,4.72,131600.0,3.1643,3.171,3.1643,3.171,131600.0
2010-02-09 12:15:00,4.72,4.73,4.72,4.73,392000.0,3.171,3.1777,3.171,3.1777,392000.0
2010-02-09 12:20:00,4.73,4.73,4.71,4.71,290400.0,3.1777,3.1777,3.1643,3.1643,290400.0
2010-02-09 12:25:00,4.71,4.71,4.69,4.69,243200.0,3.1643,3.1643,3.1509,3.1509,243200.0
2010-02-09 12:30:00,4.69,4.7,4.69,4.7,281600.0,3.1509,3.1576,3.1509,3.1576,281600.0
2010-02-09 12:35:00,4.7,4.7,4.68,4.69,275600.0,3.1576,3.1576,3.1441,3.1509,275600.0
2010-02-09 12:40:00,4.68,4.69,4.65,4.67,614000.0,3.1441,3.1509,3.124,3.1374,614000.0
2010-02-09 12:45:00,4.67,4.68,4.67,4.67,273200.0,3.1374,3.1441,3.1374,3.1374,273200.0
2010-02-09 12:50:00,4.67,4.69,4.67,4.68,354400.0,3.1374,3.1509,3.1374,3.1441,354400.0
2010-02-09 12:55:00,4.68,4.68,4.66,4.67,309600.0,3.1441,3.1441,3.1307,3.1374,309600.0
2010-02-09 13:00:00,4.67,4.69,4.67,4.68,209200.0,3.1374,3.1509,3.1374,3.1441,209200.0
2010-02-09 13:05:00,4.68,4.68,4.68,4.68,227200.0,3.1441,3.1441,3.1441,3.1441,227200.0
2010-02-09 13:10:00,4.68,4.68,4.67,4.67,242400.0,3.1441,3.1441,3.1374,3.1374,242400.0
2010-02-09 13:15:00,4.67,4.67,4.66,4.66,349600.0,3.1374,3.1374,3.1307,3.1307,349600.0
2010-02-09 13:20:00,4.67,4.68,4.66,4.68,172000.0,3.1374,3.1441,3.1307,3.1441,172000.0
2010-02-09 13:25:00,4.68,4.68,4.67,4.67,201200.0,3.1441,3.1441,3.1374,3.1374,201200.0
2010-02-09 13:30:00,4.67,4.68,4.67,4.67,254400.0,3.1374,3.1441,3.1374,3.1374,254400.0
2010-02-09 13:35:00,4.67,4.67,4.67,4.67,268400.0,3.1374,3.1374,3.1374,3.1374,268400.0
2010-02-09 13:40:00,4.67,4.67,4.67,4.67,200400.0,3.1374,3.1374,3.1374,3.1374,200400.0
2010-02-09 13:45:00,4.67,4.68,4.67,4.67,202800.0,3.1374,3.1441,3.1374,3.1374,202800.0
2010-02-09 13:50:00,4.67,4.68,4.67,4.67,182400.0,3.1374,3.1441,3.1374,3.1374,182400.0
2010-02-09 13:55:00,4.67,4.7,4.67,4.7,403600.0,3.1374,3.1576,3.1374,3.1576,403600.0
2010-02-09 14:00:00,4.7,4.71,4.7,4.7,173600.0,3.1576,3.1643,3.1576,3.1576,173600.0
2010-02-09 14:05:00,4.7,4.71,4.69,4.69,626000.0,3.1576,3.1643,3.1509,3.1509,626000.0
2010-02-09 14:10:00,4.69,4.69,4.69,4.69,160000.0,3.1509,3.1509,3.1509,3.1509,160000.0
2010-02-09 14:15:00,4.69,4.69,4.68,4.68,258400.0,3.1509,3.1509,3.1441,3.1441,258400.0
2010-02-09 14:20:00,4.68,4.68,4.68,4.68,268000.0,3.1441,3.1441,3.1441,3.1441,268000.0
2010-02-09 14:25:00,4.68,4.68,4.68,4.68,209600.0,3.1441,3.1441,3.1441,3.1441,209600.0
2010-02-09 14:30:00,4.68,4.71,4.68,4.71,554800.0,3.1441,3.1643,3.1441,3.1643,554800.0
2010-02-09 14:35:00,4.71,4.72,4.7,4.72,284000.0,3.1643,3.171,3.1576,3.171,284000.0
2010-02-09 14:40:00,4.72,4.72,4.71,4.71,477200.0,3.171,3.171,3.1643,3.1643,477200.0
2010-02-09 14:45:00,4.71,4.71,4.7,4.7,285600.0,3.1643,3.1643,3.1576,3.1576,285600.0
2010-02-09 14:50:00,4.71,4.71,4.7,4.7,236800.0,3.1643,3.1643,3.1576,3.1576,236800.0
2010-02-09 14:55:00,4.7,4.72,4.7,4.71,494000.0,3.1576,3.171,3.1576,3.1643,494000.0
2010-02-09 15:00:00,4.71,4.73,4.71,4.72,349600.0,3.1643,3.1777,3.1643,3.171,349600.0
2010-02-09 15:05:00,4.73,4.73,4.71,4.72,352800.0,3.1777,3.1777,3.1643,3.171,352800.0
2010-02-09 15:10:00,4.72,4.72,4.72,4.72,195600.0,3.171,3.171,3.171,3.171,195600.0
2010-02-09 15:15:00,4.72,4.72,4.71,4.72,340800.0,3.171,3.171,3.1643,3.171,340800.0
2010-02-09 15:20:00,4.72,4.73,4.72,4.73,373200.0,3.171,3.1777,3.171,3.1777,373200.0
2010-02-09 15:25:00,4.73,4.73,4.73,4.73,207200.0,3.1777,3.1777,3.1777,3.1777,207200.0
2010-02-09 15:30:00,4.73,4.73,4.72,4.73,462000.0,3.1777,3.1777,3.171,3.1777,462000.0
2010-02-09 15:35:00,4.73,4.73,4.73,4.73,431200.0,3.1777,3.1777,3.1777,3.1777,431200.0
2010-02-09 15:40:00,4.73,4.73,4.72,4.72,1051600.0,3.1777,3.1777,3.171,3.171,1051600.0
2010-02-09 15:45:00,4.72,4.73,4.72,4.72,656800.0,3.171,3.1777,3.171,3.171,656800.0
2010-02-09 15:50:00,4.72,4.72,4.7,4.7,957200.0,3.171,3.171,3.1576,3.1576,957200.0
2010-02-09 15:55:00,4.7,4.72,4.7,4.72,1748000.0,3.1576,3.171,3.1576,3.171,1748000.0
2010-02-10 09:30:00,4.71,4.78,4.7,4.75,704400.0,3.1643,3.2113,3.1576,3.1912,704400.0
2010-02-10 09:35:00,4.75,4.78,4.75,4.76,318800.0,3.1912,3.2113,3.1912,3.1979,318800.0
2010-02-10 09:40:00,4.76,4.77,4.73,4.75,335600.0,3.1979,3.2046,3.1777,3.1912,335600.0
2010-02-10 09:45:00,4.75,4.77,4.74,4.76,226000.0,3.1912,3.2046,3.1844,3.1979,226000.0
2010-02-10 09:50:00,4.76,4.77,4.76,4.77,370400.0,3.1979,3.2046,3.1979,3.2046,370400.0
2010-02-10 09:55:00,4.77,4.8,4.77,4.78,430000.0,3.2046,3.2248,3.2046,3.2113,430000.0
2010-02-10 10:00:00,4.78,4.78,4.74,4.75,438000.0,3.2113,3.2113,3.1844,3.1912,438000.0
2010-02-10 10:05:00,4.75,4.76,4.74,4.76,392400.0,3.1912,3.1979,3.1844,3.1979,392400.0
2010-02-10 10:10:00,4.76,4.76,4.75,4.75,276800.0,3.1979,3.1979,3.1912,3.1912,276800.0
2010-02-10 10:15:00,4.75,4.75,4.72,4.73,508000.0,3.1912,3.1912,3.171,3.1777,508000.0
2010-02-10 10:20:00,4.73,4.74,4.73,4.74,237600.0,3.1777,3.1844,3.1777,3.1844,237600.0
2010-02-10 10:25:00,4.74,4.74,4.72,4.73,250000.0,3.1844,3.1844,3.171,3.1777,250000.0
2010-02-10 10:30:00,4.73,4.75,4.73,4.75,348800.0,3.1777,3.1912,3.1777,3.1912,348800.0
2010-02-10 10:35:00,4.75,4.75,4.75,4.75,215600.0,3.1912,3.1912,3.1912,3.1912,215600.0
2010-02-10 10:40:00,4.75,4.75,4.74,4.74,202800.0,3.1912,3.1912,3.1844,3.1844,202800.0
2010-02-10 10:45:00,4.75,4.75,4.74,4.75,147200.0,3.1912,3.1912,3.1844,3.1912,147200.0
2010-02-10 10:50:00,4.75,4.75,4.73,4.74,314000.0,3.1912,3.1912,3.1777,3.1844,314000.0
2010-02-10 10:55:00,4.74,4.74,4.73,4.74,201600.0,3.1844,3.1844,3.1777,3.1844,201600.0
2010-02-10 11:00:00,4.74,4.74,4.73,4.74,206400.0,3.1844,3.1844,3.1777,3.1844,206400.0
2010-02-10 11:05:00,4.74,4.74,4.74,4.74,300800.0,3.1844,3.1844,3.1844,3.1844,300800.0
2010-02-10 11:10:00,4.74,4.75,4.74,4.75,146400.0,3.1844,3.1912,3.1844,3.1912,146400.0
2010-02-10 11:15:00,4.75,4.75,4.74,4.75,141200.0,3.1912,3.1912,3.1844,3.1912,141200.0
2010-02-10 11:20:00,4.75,4.75,4.75,4.75,255600.0,3.1912,3.1912,3.1912,3.1912,255600.0
2010-02-10 11:25:00,4.75,4.77,4.75,4.77,159200.0,3.1912,3.2046,3.1912,3.2046,159200.0
2010-02-10 11:30:00,4.77,4.78,4.77,4.78,511200.0,3.2046,3.2113,3.2046,3.2113,511200.0
2010-02-10 11:35:00,4.78,4.78,4.78,4.78,318400.0,3.2113,3.2113,3.2113,3.2113,318400.0
2010-02-10 11:40:00,4.78,4.78,4.77,4.77,192400.0,3.2113,3.2113,3.2046,3.2046,192400.0
2010-02-10 11:45:00,4.78,4.78,4.77,4.78,84400.0,3.2113,3.2113,3.2046,3.2113,84400.0
2010-02-10 11:50:00,4.78,4.78,4.78,4.78,120000.0,3.2113,3.2113,3.2113,3.2113,120000.0
2010-02-10 11:55:00,4.78,4.78,4.78,4.78,180800.0,3.2113,3.2113,3.2113,3.2113,180800.0
2010-02-10 12:00:00,4.78,4.78,4.77,4.78,257600.0,3.2113,3.2113,3.2046,3.2113,257600.0
2010-02-10 12:05:00,4.78,4.78,4.77,4.78,87200.0,3.2113,3.2113,3.2046,3.2113,87200.0
2010-02-10 12:10:00,4.78,4.78,4.78,4.78,81200.0,3.2113,3.2113,3.2113,3.2113,81200.0
2010-02-10 12:15:00,4.78,4.78,4.78,4.78,95600.0,3.2113,3.2113,3.2113,3.2113,95600.0
2010-02-10 12:20:00,4.78,4.79,4.78,4.79,236400.0,3.2113,3.218,3.2113,3.218,236400.0
2010-02-10 12:25:00,4.79,4.79,4.78,4.78,72800.0,3.218,3.218,3.2113,3.2113,72800.0
2010-02-10 12:30:00,4.78,4.79,4.78,4.78,192400.0,3.2113,3.218,3.2113,3.2113,192400.0
2010-02-10 12:35:00,4.78,4.78,4.77,4.78,154000.0,3.2113,3.2113,3.2046,3.2113,154000.0
2010-02-10 12:40:00,4.78,4.79,4.78,4.79,97600.0,3.2113,3.218,3.2113,3.218,97600.0
2010-02-10 12:45:00,4.78,4.79,4.78,4.79,61200.0,3.2113,3.218,3.2113,3.218,61200.0
2010-02-10 12:50:00,4.79,4.81,4.79,4.81,341200.0,3.218,3.2315,3.218,3.2315,341200.0
2010-02-10 12:55:00,4.81,4.81,4.81,4.81,341600.0,3.2315,3.2315,3.2315,3.2315,341600.0
2010-02-10 13:00:00,4.81,4.81,4.81,4.81,164400.0,3.2315,3.2315,3.2315,3.2315,164400.0
2010-02-10 13:05:00,4.81,4.81,4.8,4.81,146800.0,3.2315,3.2315,3.2248,3.2315,146800.0
2010-02-10 13:10:00,4.81,4.81,4.81,4.81,89600.0,3.2315,3.2315,3.2315,3.2315,89600.0
2010-02-10 13:15:00,4.81,4.81,4.8,4.81,162800.0,3.2315,3.2315,3.2248,3.2315,162800.0
2010-02-10 13:20:00,4.81,4.82,4.81,4.82,167200.0,3.2315,3.2382,3.2315,3.2382,167200.0
2010-02-10 13:25:00,4.82,4.83,4.82,4.82,229600.0,3.2382,3.2449,3.2382,3.2382,229600.0
2010-02-10 13:30:00,4.82,4.82,4.82,4.82,282800.0,3.2382,3.2382,3.2382,3.2382,282800.0
2010-02-10 13:35:00,4.82,4.82,4.8,4.8,420800.0,3.2382,3.2382,3.2248,3.2248,420800.0
2010-02-10 13:40:00,4.8,4.8,4.79,4.8,213600.0,3.2248,3.2248,3.218,3.2248,213600.0
2010-02-10 13:45:00,4.8,4.8,4.8,4.8,120400.0,3.2248,3.2248,3.2248,3.2248,120400.0
2010-02-10 13:50:00,4.8,4.81,4.8,4.8,160800.0,3.2248,3.2315,3.2248,3.2248,160800.0
2010-02-10 13:55:00,4.8,4.8,4.79,4.79,108800.0,3.2248,3.2248,3.218,3.218,108800.0
2010-02-10 14:00:00,4.79,4.81,4.79,4.81,196800.0,3.218,3.2315,3.218,3.2315,196800.0
2010-02-10 14:05:00,4.81,4.81,4.81,4.81,95200.0,3.2315,3.2315,3.2315,3.2315,95200.0
2010-02-10 14:10:00,4.81,4.81,4.8,4.8,178000.0,3.2315,3.2315,3.2248,3.2248,178000.0
2010-02-10 14:15:00,4.8,4.81,4.8,4.81,257600.0,3.2248,3.2315,3.2248,3.2315,257600.0
2010-02-10 14:20:00,4.81,4.81,4.8,4.81,252800.0,3.2315,3.2315,3.2248,3.2315,252800.0
2010-02-10 14:25:00,4.81,4.81,4.81,4.81,106800.0,3.2315,3.2315,3.2315,3.2315,106800.0
2010-02-10 14:30:00,4.81,4.81,4.8,4.81,280800.0,3.2315,3.2315,3.2248,3.2315,280800.0
2010-02-10 14:35:00,4.81,4.81,4.81,4.81,145200.0,3.2315,3.2315,3.2315,3.2315,145200.0
2010-02-10 14:40:00,4.81,4.82,4.81,4.81,385200.0,3.2315,3.2382,3.2315,3.2315,385200.0
2010-02-10 14:45:00,4.81,4.81,4.8,4.81,292400.0,3.2315,3.2315,3.2248,3.2315,292400.0
2010-02-10 14:50:00,4.81,4.82,4.81,4.81,293600.0,3.2315,3.2382,3.2315,3.2315,293600.0
2010-02-10 14:55:00,4.81,4.82,4.81,4.81,136800.0,3.2315,3.2382,3.2315,3.2315,136800.0
2010-02-10 15:00:00,4.81,4.81,4.81,4.81,142400.0,3.2315,3.2315,3.2315,3.2315,142400.0
2010-02-10 15:05:00,4.81,4.82,4.81,4.82,321200.0,3.2315,3.2382,3.2315,3.2382,321200.0
2010-02-10 15:10:00,4.82,4.82,4.81,4.81,254000.0,3.2382,3.2382,3.2315,3.2315,254000.0
2010-02-10 15:15:00,4.81,4.82,4.8,4.81,260000.0,3.2315,3.2382,3.2248,3.2315,260000.0
2010-02-10 15:20:00,4.81,4.82,4.81,4.81,169600.0,3.2315,3.2382,3.2315,3.2315,169600.0
2010-02-10 15:25:00,4.82,4.82,4.81,4.82,302000.0,3.2382,3.2382,3.2315,3.2382,302000.0
2010-02-10 15:30:00,4.82,4.82,4.8,4.8,925600.0,3.2382,3.2382,3.2248,3.2248,925600.0
2010-02-10 15:35:00,4.8,4.81,4.79,4.81,272800.0,3.2248,3.2315,3.218,3.2315,272800.0
2010-02-10 15:40:00,4.81,4.81,4.79,4.79,1288400.0,3.2315,3.2315,3.218,3.218,1288400.0
2010-02-10 15:45:00,4.8,4.81,4.79,4.8,675200.0,3.2248,3.2315,3.218,3.2248,675200.0
2010-02-10 15:50:00,4.8,4.81,4.79,4.79,682800.0,3.2248,3.2315,3.218,3.218,682800.0
2010-02-10 15:55:00,4.79,4.8,4.79,4.8,822000.0,3.218,3.2248,3.218,3.2248,822000.0
2010-02-11 09:30:00,4.8,4.82,4.78,4.81,143600.0,3.2248,3.2382,3.2113,3.2315,143600.0
2010-02-11 09:35:00,4.81,4.82,4.79,4.81,166400.0,3.2315,3.2382,3.218,3.2315,166400.0
2010-02-11 09:40:00,4.8,4.81,4.8,4.8,116800.0,3.2248,3.2315,3.2248,3.2248,116800.0
2010-02-11 09:45:00,4.8,4.82,4.8,4.81,504000.0,3.2248,3.2382,3.2248,3.2315,504000.0
2010-02-11 09:50:00,4.81,4.82,4.81,4.81,174000.0,3.2315,3.2382,3.2315,3.2315,174000.0
2010-02-11 09:55:00,4.81,4.83,4.81,4.82,257600.0,3.2315,3.2449,3.2315,3.2382,257600.0
2010-02-11 10:00:00,4.82,4.83,4.81,4.83,225200.0,3.2382,3.2449,3.2315,3.2449,225200.0
2010-02-11 10:05:00,4.83,4.84,4.83,4.84,179200.0,3.2449,3.2516,3.2449,3.2516,179200.0
2010-02-11 10:10:00,4.84,4.85,4.82,4.82,304000.0,3.2516,3.2583,3.2382,3.2382,304000.0
2010-02-11 10:15:00,4.82,4.83,4.82,4.83,146000.0,3.2382,3.2449,3.2382,3.2449,146000.0
2010-02-11 10:20:00,4.83,4.84,4.82,4.83,173600.0,3.2449,3.2516,3.2382,3.2449,173600.0
2010-02-11 10:25:00,4.83,4.83,4.81,4.81,184800.0,3.2449,3.2449,3.2315,3.2315,184800.0
2010-02-11 10:30:00,4.81,4.81,4.8,4.8,284400.0,3.2315,3.2315,3.2248,3.2248,284400.0
2010-02-11 10:35:00,4.8,4.82,4.8,4.81,212800.0,3.2248,3.2382,3.2248,3.2315,212800.0
2010-02-11 10:40:00,4.81,4.81,4.79,4.8,168000.0,3.2315,3.2315,3.218,3.2248,168000.0
2010-02-11 10:45:00,4.8,4.82,4.8,4.8,244000.0,3.2248,3.2382,3.2248,3.2248,244000.0
2010-02-11 10:50:00,4.81,4.81,4.8,4.81,185600.0,3.2315,3.2315,3.2248,3.2315,185600.0
2010-02-11 10:55:00,4.81,4.82,4.81,4.81,210400.0,3.2315,3.2382,3.2315,3.2315,210400.0
2010-02-11 11:00:00,4.81,4.83,4.81,4.83,160400.0,3.2315,3.2449,3.2315,3.2449,160400.0
2010-02-11 11:05:00,4.82,4.83,4.82,4.83,114400.0,3.2382,3.2449,3.2382,3.2449,114400.0
2010-02-11 11:10:00,4.82,4.83,4.82,4.82,108000.0,3.2382,3.2449,3.2382,3.2382,108000.0
2010-02-11 11:15:00,4.83,4.83,4.82,4.83,216800.0,3.2449,3.2449,3.2382,3.2449,216800.0
2010-02-11 11:20:00,4.83,4.85,4.83,4.85,214000.0,3.2449,3.2583,3.2449,3.2583,214000.0
2010-02-11 11:25:00,4.85,4.85,4.85,4.85,84400.0,3.2583,3.2583,3.2583,3.2583,84400.0
2010-02-11 11:30:00,4.85,4.86,4.84,4.85,180000.0,3.2583,3.2651,3.2516,3.2583,180000.0
2010-02-11 11:35:00,4.85,4.87,4.85,4.86,144000.0,3.2583,3.2718,3.2583,3.2651,144000.0
2010-02-11 11:40:00,4.87,4.87,4.86,4.87,175200.0,3.2718,3.2718,3.2651,3.2718,175200.0
2010-02-11 11:45:00,4.87,4.88,4.87,4.88,292000.0,3.2718,3.2785,3.2718,3.2785,292000.0
2010-02-11 11:50:00,4.88,4.88,4.87,4.87,112800.0,3.2785,3.2785,3.2718,3.2718,112800.0
2010-02-11 11:55:00,4.87,4.87,4.84,4.84,266000.0,3.2718,3.2718,3.2516,3.2516,266000.0
2010-02-11 12:00:00,4.84,4.87,4.84,4.87,185600.0,3.2516,3.2718,3.2516,3.2718,185600.0
2010-02-11 12:05:00,4.87,4.88,4.87,4.88,155200.0,3.2718,3.2785,3.2718,3.2785,155200.0
2010-02-11 12:10:00,4.88,4.88,4.87,4.87,85200.0,3.2785,3.2785,3.2718,3.2718,85200.0
2010-02-11 12:15:00,4.87,4.88,4.87,4.88,212800.0,3.2718,3.2785,3.2718,3.2785,212800.0
2010-02-11 12:20:00,4.88,4.88,4.87,4.87,233200.0,3.2785,3.2785,3.2718,3.2718,233200.0
2010-02-11 12:25:00,4.87,4.87,4.86,4.87,133600.0,3.2718,3.2718,3.2651,3.2718,133600.0
2010-02-11 12:30:00,4.87,4.87,4.86,4.87,59200.0,3.2718,3.2718,3.2651,3.2718,59200.0
2010-02-11 12:35:00,4.87,4.88,4.87,4.87,122000.0,3.2718,3.2785,3.2718,3.2718,122000.0
2010-02-11 12:40:00,4.87,4.88,4.87,4.87,151200.0,3.2718,3.2785,3.2718,3.2718,151200.0
2010-02-11 12:45:00,4.87,4.88,4.87,4.87,90800.0,3.2718,3.2785,3.2718,3.2718,90800.0
2010-02-11 12:50:00,4.87,4.88,4.87,4.88,140400.0,3.2718,3.2785,3.2718,3.2785,140400.0
2010-02-11 12:55:00,4.87,4.88,4.87,4.88,184000.0,3.2718,3.2785,3.2718,3.2785,184000.0
2010-02-11 13:00:00,4.87,4.88,4.87,4.87,37200.0,3.2718,3.2785,3.2718,3.2718,37200.0
2010-02-11 13:05:00,4.88,4.88,4.87,4.87,162400.0,3.2785,3.2785,3.2718,3.2718,162400.0
2010-02-11 13:10:00,4.87,4.87,4.85,4.86,300000.0,3.2718,3.2718,3.2583,3.2651,300000.0
2010-02-11 13:15:00,4.86,4.86,4.86,4.86,146800.0,3.2651,3.2651,3.2651,3.2651,146800.0
2010-02-11 13:20:00,4.86,4.86,4.85,4.86,124000.0,3.2651,3.2651,3.2583,3.2651,124000.0
2010-02-11 13:25:00,4.86,4.86,4.85,4.85,138800.0,3.2651,3.2651,3.2583,3.2583,138800.0
2010-02-11 13:30:00,4.85,4.86,4.85,4.86,199600.0,3.2583,3.2651,3.2583,3.2651,199600.0
2010-02-11 13:35:00,4.86,4.86,4.86,4.86,110000.0,3.2651,3.2651,3.2651,3.2651,110000.0
2010-02-11 13:40:00,4.86,4.86,4.85,4.85,159200.0,3.2651,3.2651,3.2583,3.2583,159200.0
2010-02-11 13:45:00,4.85,4.85,4.83,4.84,289200.0,3.2583,3.2583,3.2449,3.2516,289200.0
2010-02-11 13:50:00,4.84,4.85,4.83,4.85,172000.0,3.2516,3.2583,3.2449,3.2583,172000.0
2010-02-11 13:55:00,4.85,4.85,4.84,4.84,141600.0,3.2583,3.2583,3.2516,3.2516,141600.0
2010-02-11 14:00:00,4.84,4.85,4.84,4.85,205200.0,3.2516,3.2583,3.2516,3.2583,205200.0
2010-02-11 14:05:00,4.85,4.85,4.85,4.85,127200.0,3.2583,3.2583,3.2583,3.2583,127200.0
2010-02-11 14:10:00,4.85,4.85,4.84,4.85,192400.0,3.2583,3.2583,3.2516,3.2583,192400.0
2010-02-11 14:15:00,4.85,4.85,4.84,4.85,246400.0,3.2583,3.2583,3.2516,3.2583,246400.0
2010-02-11 14:20:00,4.85,4.85,4.84,4.85,214000.0,3.2583,3.2583,3.2516,3.2583,214000.0
2010-02-11 14:25:00,4.85,4.85,4.85,4.85,162400.0,3.2583,3.2583,3.2583,3.2583,162400.0
2010-02-11 14:30:00,4.85,4.85,4.84,4.84,218400.0,3.2583,3.2583,3.2516,3.2516,218400.0
2010-02-11 14:35:00,4.84,4.85,4.83,4.85,176000.0,3.2516,3.2583,3.2449,3.2583,176000.0
2010-02-11 14:40:00,4.85,4.85,4.84,4.85,224000.0,3.2583,3.2583,3.2516,3.2583,224000.0
2010-02-11 14:45:00,4.85,4.85,4.85,4.85,114800.0,3.2583,3.2583,3.2583,3.2583,114800.0
2010-02-11 14:50:00,4.85,4.86,4.85,4.85,293600.0,3.2583,3.2651,3.2583,3.2583,293600.0
2010-02-11 14:55:00,4.85,4.85,4.85,4.85,106000.0,3.2583,3.2583,3.2583,3.2583,106000.0
2010-02-11 15:00:00,4.85,4.85,4.84,4.84,159200.0,3.2583,3.2583,3.2516,3.2516,159200.0
2010-02-11 15:05:00,4.84,4.85,4.84,4.84,172800.0,3.2516,3.2583,3.2516,3.2516,172800.0
2010-02-11 15:10:00,4.85,4.85,4.84,4.85,155600.0,3.2583,3.2583,3.2516,3.2583,155600.0
2010-02-11 15:15:00,4.85,4.85,4.84,4.85,305200.0,3.2583,3.2583,3.2516,3.2583,305200.0
2010-02-11 15:20:00,4.85,4.85,4.84,4.84,364000.0,3.2583,3.2583,3.2516,3.2516,364000.0
2010-02-11 15:25:00,4.84,4.85,4.84,4.84,450800.0,3.2516,3.2583,3.2516,3.2516,450800.0
2010-02-11 15:30:00,4.84,4.85,4.84,4.84,184000.0,3.2516,3.2583,3.2516,3.2516,184000.0
2010-02-11 15:35:00,4.84,4.84,4.83,4.83,208800.0,3.2516,3.2516,3.2449,3.2449,208800.0
2010-02-11 15:40:00,4.83,4.84,4.83,4.83,445200.0,3.2449,3.2516,3.2449,3.2449,445200.0
2010-02-11 15:45:00,4.83,4.84,4.82,4.83,528800.0,3.2449,3.2516,3.2382,3.2449,528800.0
2010-02-11 15:50:00,4.82,4.84,4.82,4.83,488000.0,3.2382,3.2516,3.2382,3.2449,488000.0
2010-02-11 15:55:00,4.83,4.85,4.83,4.85,922000.0,3.2449,3.2583,3.2449,3.2583,922000.0
2010-02-12 09:30:00,4.81,4.81,4.78,4.79,457600.0,3.2315,3.2315,3.2113,3.218,457600.0
2010-02-12 09:35:00,4.79,4.79,4.74,4.74,658800.0,3.218,3.218,3.1844,3.1844,658800.0
2010-02-12 09:40:00,4.74,4.76,4.72,4.74,649200.0,3.1844,3.1979,3.171,3.1844,649200.0
2010-02-12 09:45:00,4.73,4.74,4.71,4.71,400800.0,3.1777,3.1844,3.1643,3.1643,400800.0
2010-02-12 09:50:00,4.72,4.73,4.7,4.72,560000.0,3.171,3.1777,3.1576,3.171,560000.0
2010-02-12 09:55:00,4.72,4.75,4.72,4.74,261200.0,3.171,3.1912,3.171,3.1844,261200.0
2010-02-12 10:00:00,4.74,4.75,4.72,4.73,324000.0,3.1844,3.1912,3.171,3.1777,324000.0
2010-02-12 10:05:00,4.73,4.75,4.73,4.75,396800.0,3.1777,3.1912,3.1777,3.1912,396800.0
2010-02-12 10:10:00,4.75,4.75,4.74,4.74,194000.0,3.1912,3.1912,3.1844,3.1844,194000.0
2010-02-12 10:15:00,4.73,4.74,4.73,4.73,337600.0,3.1777,3.1844,3.1777,3.1777,337600.0
2010-02-12 10:20:00,4.73,4.75,4.72,4.75,215200.0,3.1777,3.1912,3.171,3.1912,215200.0
2010-02-12 10:25:00,4.75,4.75,4.74,4.75,392800.0,3.1912,3.1912,3.1844,3.1912,392800.0
2010-02-12 10:30:00,4.75,4.76,4.74,4.75,185200.0,3.1912,3.1979,3.1844,3.1912,185200.0
2010-02-12 10:35:00,4.75,4.76,4.73,4.73,386000.0,3.1912,3.1979,3.1777,3.1777,386000.0
2010-02-12 10:40:00,4.73,4.75,4.73,4.75,277200.0,3.1777,3.1912,3.1777,3.1912,277200.0
2010-02-12 10:45:00,4.75,4.75,4.73,4.74,193600.0,3.1912,3.1912,3.1777,3.1844,193600.0
2010-02-12 10:50:00,4.74,4.75,4.74,4.74,145200.0,3.1844,3.1912,3.1844,3.1844,145200.0
2010-02-12 10:55:00,4.74,4.75,4.74,4.75,95600.0,3.1844,3.1912,3.1844,3.1912,95600.0
2010-02-12 11:00:00,4.75,4.75,4.74,4.75,200000.0,3.1912,3.1912,3.1844,3.1912,200000.0
2010-02-12 11:05:00,4.75,4.75,4.74,4.75,204800.0,3.1912,3.1912,3.1844,3.1912,204800.0
2010-02-12 11:10:00,4.75,4.75,4.74,4.75,198800.0,3.1912,3.1912,3.1844,3.1912,198800.0
2010-02-12 11:15:00,4.75,4.77,4.75,4.77,219200.0,3.1912,3.2046,3.1912,3.2046,219200.0
2010-02-12 11:20:00,4.77,4.78,4.77,4.77,94800.0,3.2046,3.2113,3.2046,3.2046,94800.0
2010-02-12 11:25:00,4.77,4.77,4.75,4.76,148800.0,3.2046,3.2046,3.1912,3.1979,148800.0
2010-02-12 11:30:00,4.76,4.76,4.75,4.75,111200.0,3.1979,3.1979,3.1912,3.1912,111200.0
2010-02-12 11:35:00,4.75,4.76,4.75,4.76,130400.0,3.1912,3.1979,3.1912,3.1979,130400.0
2010-02-12 11:40:00,4.76,4.76,4.75,4.75,182800.0,3.1979,3.1979,3.1912,3.1912,182800.0
2010-02-12 11:45:00,4.75,4.76,4.75,4.75,88800.0,3.1912,3.1979,3.1912,3.1912,88800.0
2010-02-12 11:50:00,4.75,4.75,4.75,4.75,94000.0,3.1912,3.1912,3.1912,3.1912,94000.0
2010-02-12 11:55:00,4.75,4.75,4.75,4.75,28800.0,3.1912,3.1912,3.1912,3.1912,28800.0
2010-02-12 12:00:00,4.75,4.76,4.75,4.76,82400.0,3.1912,3.1979,3.1912,3.1979,82400.0
2010-02-12 12:05:00,4.76,4.76,4.75,4.75,113600.0,3.1979,3.1979,3.1912,3.1912,113600.0
2010-02-12 12:10:00,4.75,4.76,4.75,4.76,85600.0,3.1912,3.1979,3.1912,3.1979,85600.0
2010-02-12 12:15:00,4.76,4.78,4.76,4.76,265600.0,3.1979,3.2113,3.1979,3.1979,265600.0
2010-02-12 12:20:00,4.76,4.77,4.76,4.76,143200.0,3.1979,3.2046,3.1979,3.1979,143200.0
2010-02-12 12:25:00,4.76,4.76,4.76,4.76,66800.0,3.1979,3.1979,3.1979,3.1979,66800.0
2010-02-12 12:30:00,4.76,4.76,4.76,4.76,89200.0,3.1979,3.1979,3.1979,3.1979,89200.0
2010-02-12 12:35:00,4.76,4.76,4.75,4.75,390400.0,3.1979,3.1979,3.1912,3.1912,390400.0
2010-02-12 12:40:00,4.75,4.75,4.75,4.75,80000.0,3.1912,3.1912,3.1912,3.1912,80000.0
2010-02-12 12:45:00,4.75,4.75,4.75,4.75,135200.0,3.1912,3.1912,3.1912,3.1912,135200.0
2010-02-12 12:50:00,4.75,4.75,4.75,4.75,416000.0,3.1912,3.1912,3.1912,3.1912,416000.0
2010-02-12 12:55:00,4.75,4.75,4.74,4.74,240400.0,3.1912,3.1912,3.1844,3.1844,240400.0
2010-02-12 13:00:00,4.74,4.75,4.74,4.75,136400.0,3.1844,3.1912,3.1844,3.1912,136400.0
2010-02-12 13:05:00,4.75,4.75,4.75,4.75,38800.0,3.1912,3.1912,3.1912,3.1912,38800.0
2010-02-12 13:10:00,4.75,4.75,4.75,4.75,118800.0,3.1912,3.1912,3.1912,3.1912,118800.0
2010-02-12 13:15:00,4.75,4.76,4.75,4.76,230800.0,3.1912,3.1979,3.1912,3.1979,230800.0
2010-02-12 13:20:00,4.76,4.76,4.75,4.76,150000.0,3.1979,3.1979,3.1912,3.1979,150000.0
2010-02-12 13:25:00,4.76,4.77,4.76,4.76,110800.0,3.1979,3.2046,3.1979,3.1979,110800.0
2010-02-12 13:30:00,4.76,4.76,4.75,4.76,194400.0,3.1979,3.1979,3.1912,3.1979,194400.0
2010-02-12 13:35:00,4.76,4.76,4.76,4.76,135200.0,3.1979,3.1979,3.1979,3.1979,135200.0
2010-02-12 13:40:00,4.76,4.77,4.76,4.77,330000.0,3.1979,3.2046,3.1979,3.2046,330000.0
2010-02-12 13:45:00,4.77,4.77,4.77,4.77,138800.0,3.2046,3.2046,3.2046,3.2046,138800.0
2010-02-12 13:50:00,4.77,4.78,4.77,4.77,70800.0,3.2046,3.2113,3.2046,3.2046,70800.0
2010-02-12 13:55:00,4.77,4.78,4.77,4.78,58800.0,3.2046,3.2113,3.2046,3.2113,58800.0
2010-02-12 14:00:00,4.78,4.79,4.77,4.78,305200.0,3.2113,3.218,3.2046,3.2113,305200.0
2010-02-12 14:05:00,4.78,4.79,4.78,4.79,125600.0,3.2113,3.218,3.2113,3.218,125600.0
2010-02-12 14:10:00,4.79,4.8,4.79,4.8,210000.0,3.218,3.2248,3.218,3.2248,210000.0
2010-02-12 14:15:00,4.8,4.81,4.8,4.81,168800.0,3.2248,3.2315,3.2248,3.2315,168800.0
2010-02-12 14:20:00,4.81,4.82,4.81,4.81,392800.0,3.2315,3.2382,3.2315,3.2315,392800.0
2010-02-12 14:25:00,4.81,4.81,4.81,4.81,125600.0,3.2315,3.2315,3.2315,3.2315,125600.0
2010-02-12 14:30:00,4.81,4.81,4.81,4.81,81600.0,3.2315,3.2315,3.2315,3.2315,81600.0
2010-02-12 14:35:00,4.81,4.81,4.81,4.81,170000.0,3.2315,3.2315,3.2315,3.2315,170000.0
2010-02-12 14:40:00,4.81,4.81,4.81,4.81,135200.0,3.2315,3.2315,3.2315,3.2315,135200.0
2010-02-12 14:45:00,4.81,4.81,4.81,4.81,122000.0,3.2315,3.2315,3.2315,3.2315,122000.0
2010-02-12 14:50:00,4.81,4.82,4.81,4.81,315200.0,3.2315,3.2382,3.2315,3.2315,315200.0
2010-02-12 14:55:00,4.81,4.82,4.81,4.81,302400.0,3.2315,3.2382,3.2315,3.2315,302400.0
2010-02-12 15:00:00,4.81,4.81,4.79,4.8,394800.0,3.2315,3.2315,3.218,3.2248,394800.0
2010-02-12 15:05:00,4.79,4.8,4.79,4.8,336000.0,3.218,3.2248,3.218,3.2248,336000.0
2010-02-12 15:10:00,4.8,4.8,4.79,4.79,174400.0,3.2248,3.2248,3.218,3.218,174400.0
2010-02-12 15:15:00,4.79,4.79,4.79,4.79,201600.0,3.218,3.218,3.218,3.218,201600.0
2010-02-12 15:20:00,4.79,4.79,4.79,4.79,259200.0,3.218,3.218,3.218,3.218,259200.0
2010-02-12 15:25:00,4.79,4.79,4.79,4.79,202800.0,3.218,3.218,3.218,3.218,202800.0
2010-02-12 15:30:00,4.79,4.79,4.77,4.78,632800.0,3.218,3.218,3.2046,3.2113,632800.0
2010-02-12 15:35:00,4.78,4.79,4.78,4.79,280800.0,3.2113,3.218,3.2113,3.218,280800.0
2010-02-12 15:40:00,4.79,4.8,4.78,4.79,648800.0,3.218,3.2248,3.2113,3.218,648800.0
2010-02-12 15:45:00,4.79,4.8,4.79,4.79,391200.0,3.218,3.2248,3.218,3.218,391200.0
2010-02-12 15:50:00,4.79,4.8,4.78,4.79,406400.0,3.218,3.2248,3.2113,3.218,406400.0
2010-02-12 15:55:00,4.79,4.8,4.79,4.8,518400.0,3.218,3.2248,3.218,3.2248,518400.0
2010-02-16 09:30:00,4.8,4.81,4.8,4.8,106800.0,3.2248,3.2315,3.2248,3.2248,106800.0
2010-02-16 09:35:00,4.8,4.8,4.79,4.8,93600.0,3.2248,3.2248,3.218,3.2248,93600.0
2010-02-16 09:40:00,4.8,4.8,4.78,4.79,76400.0,3.2248,3.2248,3.2113,3.218,76400.0
2010-02-16 09:45:00,4.79,4.79,4.77,4.77,239200.0,3.218,3.218,3.2046,3.2046,239200.0
2010-02-16 09:50:00,4.77,4.78,4.77,4.78,126800.0,3.2046,3.2113,3.2046,3.2113,126800.0
2010-02-16 09:55:00,4.78,4.78,4.76,4.76,184000.0,3.2113,3.2113,3.1979,3.1979,184000.0
2010-02-16 10:00:00,4.76,4.77,4.76,4.76,220400.0,3.1979,3.2046,3.1979,3.1979,220400.0
2010-02-16 10:05:00,4.76,4.76,4.75,4.75,321600.0,3.1979,3.1979,3.1912,3.1912,321600.0
2010-02-16 10:10:00,4.75,4.76,4.75,4.75,265600.0,3.1912,3.1979,3.1912,3.1912,265600.0
2010-02-16 10:15:00,4.75,4.76,4.75,4.76,290000.0,3.1912,3.1979,3.1912,3.1979,290000.0
2010-02-16 10:20:00,4.76,4.77,4.76,4.77,67600.0,3.1979,3.2046,3.1979,3.2046,67600.0
2010-02-16 10:25:00,4.77,4.78,4.76,4.78,222800.0,3.2046,3.2113,3.1979,3.2113,222800.0
2010-02-16 10:30:00,4.78,4.78,4.77,4.78,186800.0,3.2113,3.2113,3.2046,3.2113,186800.0
2010-02-16 10:35:00,4.77,4.78,4.77,4.77,84000.0,3.2046,3.2113,3.2046,3.2046,84000.0
2010-02-16 10:40:00,4.77,4.78,4.77,4.78,147200.0,3.2046,3.2113,3.2046,3.2113,147200.0
2010-02-16 10:45:00,4.78,4.78,4.78,4.78,156400.0,3.2113,3.2113,3.2113,3.2113,156400.0
2010-02-16 10:50:00,4.78,4.78,4.76,4.76,442800.0,3.2113,3.2113,3.1979,3.1979,442800.0
2010-02-16 10:55:00,4.76,4.76,4.75,4.76,253200.0,3.1979,3.1979,3.1912,3.1979,253200.0
2010-02-16 11:00:00,4.76,4.76,4.75,4.76,104800.0,3.1979,3.1979,3.1912,3.1979,104800.0
2010-02-16 11:05:00,4.76,4.76,4.76,4.76,44400.0,3.1979,3.1979,3.1979,3.1979,44400.0
2010-02-16 11:10:00,4.76,4.76,4.76,4.76,34000.0,3.1979,3.1979,3.1979,3.1979,34000.0
2010-02-16 11:15:00,4.76,4.76,4.76,4.76,195600.0,3.1979,3.1979,3.1979,3.1979,195600.0
2010-02-16 11:20:00,4.76,4.76,4.74,4.75,461200.0,3.1979,3.1979,3.1844,3.1912,461200.0
2010-02-16 11:25:00,4.75,4.75,4.75,4.75,72800.0,3.1912,3.1912,3.1912,3.1912,72800.0
2010-02-16 11:30:00,4.75,4.75,4.75,4.75,46400.0,3.1912,3.1912,3.1912,3.1912,46400.0
2010-02-16 11:35:00,4.75,4.75,4.75,4.75,26400.0,3.1912,3.1912,3.1912,3.1912,26400.0
2010-02-16 11:40:00,4.75,4.75,4.75,4.75,62400.0,3.1912,3.1912,3.1912,3.1912,62400.0
2010-02-16 11:45:00,4.75,4.75,4.75,4.75,47200.0,3.1912,3.1912,3.1912,3.1912,47200.0
2010-02-16 11:50:00,4.75,4.75,4.75,4.75,42400.0,3.1912,3.1912,3.1912,3.1912,42400.0
2010-02-16 11:55:00,4.75,4.75,4.75,4.75,31600.0,3.1912,3.1912,3.1912,3.1912,31600.0
2010-02-16 12:00:00,4.75,4.75,4.75,4.75,34400.0,3.1912,3.1912,3.1912,3.1912,34400.0
2010-02-16 12:05:00,4.75,4.75,4.75,4.75,64000.0,3.1912,3.1912,3.1912,3.1912,64000.0
2010-02-16 12:10:00,4.75,4.75,4.75,4.75,66400.0,3.1912,3.1912,3.1912,3.1912,66400.0
2010-02-16 12:15:00,4.75,4.75,4.74,4.74,356400.0,3.1912,3.1912,3.1844,3.1844,356400.0
2010-02-16 12:20:00,4.74,4.74,4.74,4.74,27200.0,3.1844,3.1844,3.1844,3.1844,27200.0
2010-02-16 12:25:00,4.74,4.74,4.74,4.74,41600.0,3.1844,3.1844,3.1844,3.1844,41600.0
2010-02-16 12:30:00,4.74,4.74,4.74,4.74,45600.0,3.1844,3.1844,3.1844,3.1844,45600.0
2010-02-16 12:35:00,4.74,4.74,4.74,4.74,49600.0,3.1844,3.1844,3.1844,3.1844,49600.0
2010-02-16 12:40:00,4.74,4.74,4.74,4.74,140000.0,3.1844,3.1844,3.1844,3.1844,140000.0
2010-02-16 12:45:00,4.74,4.74,4.74,4.74,99200.0,3.1844,3.1844,3.1844,3.1844,99200.0
2010-02-16 12:50:00,4.74,4.74,4.74,4.74,79200.0,3.1844,3.1844,3.1844,3.1844,79200.0
2010-02-16 12:55:00,4.74,4.74,4.74,4.74,47200.0,3.1844,3.1844,3.1844,3.1844,47200.0
2010-02-16 13:00:00,4.74,4.74,4.74,4.74,40800.0,3.1844,3.1844,3.1844,3.1844,40800.0
2010-02-16 13:05:00,4.74,4.74,4.74,4.74,234400.0,3.1844,3.1844,3.1844,3.1844,234400.0
2010-02-16 13:10:00,4.74,4.74,4.74,4.74,72000.0,3.1844,3.1844,3.1844,3.1844,72000.0
2010-02-16 13:15:00,4.74,4.75,4.74,4.75,268000.0,3.1844,3.1912,3.1844,3.1912,268000.0
2010-02-16 13:20:00,4.75,4.75,4.75,4.75,64000.0,3.1912,3.1912,3.1912,3.1912,64000.0
2010-02-16 13:25:00,4.75,4.75,4.75,4.75,52400.0,3.1912,3.1912,3.1912,3.1912,52400.0
2010-02-16 13:30:00,4.75,4.75,4.75,4.75,38400.0,3.1912,3.1912,3.1912,3.1912,38400.0
2010-02-16 13:35:00,4.75,4.75,4.75,4.75,94400.0,3.1912,3.1912,3.1912,3.1912,94400.0
2010-02-16 13:40:00,4.75,4.75,4.75,4.75,44800.0,3.1912,3.1912,3.1912,3.1912,44800.0
2010-02-16 13:45:00,4.75,4.75,4.75,4.75,130800.0,3.1912,3.1912,3.1912,3.1912,130800.0
2010-02-16 13:50:00,4.75,4.75,4.74,4.74,414800.0,3.1912,3.1912,3.1844,3.1844,414800.0
2010-02-16 13:55:00,4.75,4.75,4.72,4.73,507200.0,3.1912,3.1912,3.171,3.1777,507200.0
2010-02-16 14:00:00,4.73,4.73,4.72,4.73,524400.0,3.1777,3.1777,3.171,3.1777,524400.0
2010-02-16 14:05:00,4.72,4.73,4.71,4.72,441200.0,3.171,3.1777,3.1643,3.171,441200.0
2010-02-16 14:10:00,4.72,4.72,4.71,4.72,187200.0,3.171,3.171,3.1643,3.171,187200.0
2010-02-16 14:15:00,4.72,4.72,4.71,4.72,162800.0,3.171,3.171,3.1643,3.171,162800.0
2010-02-16 14:20:00,4.72,4.73,4.72,4.73,228400.0,3.171,3.1777,3.171,3.1777,228400.0
2010-02-16 14:25:00,4.73,4.75,4.73,4.74,327200.0,3.1777,3.1912,3.1777,3.1844,327200.0
2010-02-16 14:30:00,4.74,4.74,4.74,4.74,70800.0,3.1844,3.1844,3.1844,3.1844,70800.0
2010-02-16 14:35:00,4.74,4.74,4.74,4.74,203200.0,3.1844,3.1844,3.1844,3.1844,203200.0
2010-02-16 14:40:00,4.74,4.74,4.74,4.74,208800.0,3.1844,3.1844,3.1844,3.1844,208800.0
2010-02-16 14:45:00,4.74,4.75,4.74,4.75,140800.0,3.1844,3.1912,3.1844,3.1912,140800.0
2010-02-16 14:50:00,4.75,4.75,4.74,4.75,224800.0,3.1912,3.1912,3.1844,3.1912,224800.0
2010-02-16 14:55:00,4.75,4.75,4.74,4.74,205600.0,3.1912,3.1912,3.1844,3.1844,205600.0
2010-02-16 15:00:00,4.74,4.74,4.74,4.74,97600.0,3.1844,3.1844,3.1844,3.1844,97600.0
2010-02-16 15:05:00,4.74,4.74,4.74,4.74,290400.0,3.1844,3.1844,3.1844,3.1844,290400.0
2010-02-16 15:10:00,4.74,4.75,4.74,4.75,123600.0,3.1844,3.1912,3.1844,3.1912,123600.0
2010-02-16 15:15:00,4.75,4.75,4.75,4.75,108800.0,3.1912,3.1912,3.1912,3.1912,108800.0
2010-02-16 15:20:00,4.75,4.75,4.75,4.75,228000.0,3.1912,3.1912,3.1912,3.1912,228000.0
2010-02-16 15:25:00,4.75,4.75,4.75,4.75,207600.0,3.1912,3.1912,3.1912,3.1912,207600.0
2010-02-16 15:30:00,4.75,4.75,4.75,4.75,316400.0,3.1912,3.1912,3.1912,3.1912,316400.0
2010-02-16 15:35:00,4.75,4.75,4.75,4.75,309600.0,3.1912,3.1912,3.1912,3.1912,309600.0
2010-02-16 15:40:00,4.75,4.75,4.75,4.75,400400.0,3.1912,3.1912,3.1912,3.1912,400400.0
2010-02-16 15:45:00,4.75,4.75,4.75,4.75,250400.0,3.1912,3.1912,3.1912,3.1912,250400.0
2010-02-16 15:50:00,4.75,4.75,4.75,4.75,530800.0,3.1912,3.1912,3.1912,3.1912,530800.0
2010-02-16 15:55:00,4.75,4.75,4.75,4.75,793200.0,3.1912,3.1912,3.1912,3.1912,793200.0
2010-02-17 09:30:00,4.75,4.79,4.74,4.77,157200.0,3.1912,3.218,3.1844,3.2046,157200.0
2010-02-17 09:35:00,4.77,4.78,4.76,4.77,82400.0,3.2046,3.2113,3.1979,3.2046,82400.0
2010-02-17 09:40:00,4.78,4.78,4.76,4.77,88000.0,3.2113,3.2113,3.1979,3.2046,88000.0
2010-02-17 09:45:00,4.77,4.78,4.77,4.78,156000.0,3.2046,3.2113,3.2046,3.2113,156000.0
2010-02-17 09:50:00,4.79,4.79,4.77,4.78,123200.0,3.218,3.218,3.2046,3.2113,123200.0
2010-02-17 09:55:00,4.78,4.78,4.78,4.78,42400.0,3.2113,3.2113,3.2113,3.2113,42400.0
2010-02-17 10:00:00,4.78,4.78,4.78,4.78,195200.0,3.2113,3.2113,3.2113,3.2113,195200.0
2010-02-17 10:05:00,4.78,4.78,4.77,4.78,177200.0,3.2113,3.2113,3.2046,3.2113,177200.0
2010-02-17 10:10:00,4.78,4.79,4.78,4.79,171200.0,3.2113,3.218,3.2113,3.218,171200.0
2010-02-17 10:15:00,4.79,4.79,4.79,4.79,144800.0,3.218,3.218,3.218,3.218,144800.0
2010-02-17 10:20:00,4.79,4.8,4.79,4.79,368000.0,3.218,3.2248,3.218,3.218,368000.0
2010-02-17 10:25:00,4.79,4.79,4.78,4.78,119200.0,3.218,3.218,3.2113,3.2113,119200.0
2010-02-17 10:30:00,4.78,4.78,4.78,4.78,81200.0,3.2113,3.2113,3.2113,3.2113,81200.0
2010-02-17 10:35:00,4.78,4.78,4.78,4.78,143200.0,3.2113,3.2113,3.2113,3.2113,143200.0
2010-02-17 10:40:00,4.78,4.78,4.77,4.77,63200.0,3.2113,3.2113,3.2046,3.2046,63200.0
2010-02-17 10:45:00,4.77,4.77,4.77,4.77,71600.0,3.2046,3.2046,3.2046,3.2046,71600.0
2010-02-17 10:50:00,4.77,4.79,4.77,4.78,330800.0,3.2046,3.218,3.2046,3.2113,330800.0
2010-02-17 10:55:00,4.78,4.79,4.78,4.78,91600.0,3.2113,3.218,3.2113,3.2113,91600.0
2010-02-17 11:00:00,4.78,4.78,4.77,4.77,108000.0,3.2113,3.2113,3.2046,3.2046,108000.0
2010-02-17 11:05:00,4.77,4.78,4.77,4.78,26000.0,3.2046,3.2113,3.2046,3.2113,26000.0
2010-02-17 11:10:00,4.78,4.78,4.77,4.78,42400.0,3.2113,3.2113,3.2046,3.2113,42400.0
2010-02-17 11:15:00,4.78,4.78,4.77,4.77,236000.0,3.2113,3.2113,3.2046,3.2046,236000.0
2010-02-17 11:20:00,4.77,4.77,4.77,4.77,128000.0,3.2046,3.2046,3.2046,3.2046,128000.0
2010-02-17 11:25:00,4.77,4.78,4.77,4.77,62400.0,3.2046,3.2113,3.2046,3.2046,62400.0
2010-02-17 11:30:00,4.77,4.77,4.77,4.77,61600.0,3.2046,3.2046,3.2046,3.2046,61600.0
2010-02-17 11:35:00,4.77,4.77,4.77,4.77,21200.0,3.2046,3.2046,3.2046,3.2046,21200.0
2010-02-17 11:40:00,4.77,4.77,4.77,4.77,32800.0,3.2046,3.2046,3.2046,3.2046,32800.0
2010-02-17 11:45:00,4.77,4.77,4.76,4.76,180000.0,3.2046,3.2046,3.1979,3.1979,180000.0
2010-02-17 11:50:00,4.76,4.77,4.76,4.76,176800.0,3.1979,3.2046,3.1979,3.1979,176800.0
2010-02-17 11:55:00,4.76,4.76,4.76,4.76,26400.0,3.1979,3.1979,3.1979,3.1979,26400.0
2010-02-17 12:00:00,4.76,4.76,4.76,4.76,30400.0,3.1979,3.1979,3.1979,3.1979,30400.0
2010-02-17 12:05:00,4.76,4.76,4.76,4.76,55600.0,3.1979,3.1979,3.1979,3.1979,55600.0
2010-02-17 12:10:00,4.76,4.76,4.75,4.75,102400.0,3.1979,3.1979,3.1912,3.1912,102400.0
2010-02-17 12:15:00,4.76,4.76,4.75,4.76,132800.0,3.1979,3.1979,3.1912,3.1979,132800.0
2010-02-17 12:20:00,4.76,4.77,4.76,4.76,112000.0,3.1979,3.2046,3.1979,3.1979,112000.0
2010-02-17 12:25:00,4.76,4.76,4.76,4.76,10400.0,3.1979,3.1979,3.1979,3.1979,10400.0
2010-02-17 12:30:00,4.76,4.76,4.76,4.76,88400.0,3.1979,3.1979,3.1979,3.1979,88400.0
2010-02-17 12:35:00,4.76,4.77,4.76,4.77,295200.0,3.1979,3.2046,3.1979,3.2046,295200.0
2010-02-17 12:40:00,4.77,4.77,4.77,4.77,249200.0,3.2046,3.2046,3.2046,3.2046,249200.0
2010-02-17 12:45:00,4.77,4.77,4.77,4.77,47600.0,3.2046,3.2046,3.2046,3.2046,47600.0
2010-02-17 12:50:00,4.77,4.78,4.77,4.78,174000.0,3.2046,3.2113,3.2046,3.2113,174000.0
2010-02-17 12:55:00,4.78,4.78,4.78,4.78,168400.0,3.2113,3.2113,3.2113,3.2113,168400.0
2010-02-17 13:00:00,4.78,4.78,4.78,4.78,107600.0,3.2113,3.2113,3.2113,3.2113,107600.0
2010-02-17 13:05:00,4.78,4.78,4.77,4.78,390800.0,3.2113,3.2113,3.2046,3.2113,390800.0
2010-02-17 13:10:00,4.78,4.78,4.77,4.77,221200.0,3.2113,3.2113,3.2046,3.2046,221200.0
2010-02-17 13:15:00,4.77,4.78,4.77,4.77,300800.0,3.2046,3.2113,3.2046,3.2046,300800.0
2010-02-17 13:20:00,4.77,4.78,4.77,4.77,88400.0,3.2046,3.2113,3.2046,3.2046,88400.0
2010-02-17 13:25:00,4.77,4.78,4.77,4.77,52000.0,3.2046,3.2113,3.2046,3.2046,52000.0
2010-02-17 13:30:00,4.77,4.78,4.77,4.77,201600.0,3.2046,3.2113,3.2046,3.2046,201600.0
2010-02-17 13:35:00,4.77,4.77,4.77,4.77,37200.0,3.2046,3.2046,3.2046,3.2046,37200.0
2010-02-17 13:40:00,4.77,4.77,4.77,4.77,31600.0,3.2046,3.2046,3.2046,3.2046,31600.0
2010-02-17 13:45:00,4.77,4.78,4.77,4.78,265200.0,3.2046,3.2113,3.2046,3.2113,265200.0
2010-02-17 13:50:00,4.77,4.78,4.77,4.77,56000.0,3.2046,3.2113,3.2046,3.2046,56000.0
2010-02-17 13:55:00,4.78,4.78,4.77,4.78,16800.0,3.2113,3.2113,3.2046,3.2113,16800.0
2010-02-17 14:00:00,4.77,4.78,4.77,4.77,117200.0,3.2046,3.2113,3.2046,3.2046,117200.0
2010-02-17 14:05:00,4.78,4.78,4.77,4.78,205200.0,3.2113,3.2113,3.2046,3.2113,205200.0
2010-02-17 14:10:00,4.78,4.79,4.78,4.78,64400.0,3.2113,3.218,3.2113,3.2113,64400.0
2010-02-17 14:15:00,4.78,4.79,4.78,4.78,228400.0,3.2113,3.218,3.2113,3.2113,228400.0
2010-02-17 14:20:00,4.78,4.78,4.78,4.78,74000.0,3.2113,3.2113,3.2113,3.2113,74000.0
2010-02-17 14:25:00,4.78,4.78,4.78,4.78,74000.0,3.2113,3.2113,3.2113,3.2113,74000.0
2010-02-17 14:30:00,4.78,4.78,4.78,4.78,31600.0,3.2113,3.2113,3.2113,3.2113,31600.0
2010-02-17 14:35:00,4.78,4.79,4.78,4.78,64800.0,3.2113,3.218,3.2113,3.2113,64800.0
2010-02-17 14:40:00,4.78,4.79,4.78,4.79,71600.0,3.2113,3.218,3.2113,3.218,71600.0
2010-02-17 14:45:00,4.79,4.79,4.79,4.79,64800.0,3.218,3.218,3.218,3.218,64800.0
2010-02-17 14:50:00,4.79,4.79,4.79,4.79,64800.0,3.218,3.218,3.218,3.218,64800.0
2010-02-17 14:55:00,4.79,4.8,4.79,4.8,229200.0,3.218,3.2248,3.218,3.2248,229200.0
2010-02-17 15:00:00,4.8,4.8,4.8,4.8,78400.0,3.2248,3.2248,3.2248,3.2248,78400.0
2010-02-17 15:05:00,4.8,4.81,4.8,4.8,168800.0,3.2248,3.2315,3.2248,3.2248,168800.0
2010-02-17 15:10:00,4.81,4.81,4.8,4.8,73600.0,3.2315,3.2315,3.2248,3.2248,73600.0
2010-02-17 15:15:00,4.81,4.81,4.8,4.81,203600.0,3.2315,3.2315,3.2248,3.2315,203600.0
2010-02-17 15:20:00,4.81,4.81,4.81,4.81,76000.0,3.2315,3.2315,3.2315,3.2315,76000.0
2010-02-17 15:25:00,4.81,4.82,4.81,4.82,302800.0,3.2315,3.2382,3.2315,3.2382,302800.0
2010-02-17 15:30:00,4.82,4.83,4.82,4.83,512000.0,3.2382,3.2449,3.2382,3.2449,512000.0
2010-02-17 15:35:00,4.83,4.83,4.83,4.83,255600.0,3.2449,3.2449,3.2449,3.2449,255600.0
2010-02-17 15:40:00,4.83,4.83,4.82,4.82,369600.0,3.2449,3.2449,3.2382,3.2382,369600.0
2010-02-17 15:45:00,4.83,4.83,4.82,4.82,400800.0,3.2449,3.2449,3.2382,3.2382,400800.0
2010-02-17 15:50:00,4.82,4.83,4.82,4.83,343200.0,3.2382,3.2449,3.2382,3.2449,343200.0
2010-02-17 15:55:00,4.82,4.83,4.82,4.83,731600.0,3.2382,3.2449,3.2382,3.2449,731600.0
2010-02-18 09:30:00,4.81,4.81,4.79,4.8,173600.0,3.2315,3.2315,3.218,3.2248,173600.0
2010-02-18 09:35:00,4.8,4.82,4.78,4.79,211600.0,3.2248,3.2382,3.2113,3.218,211600.0
2010-02-18 09:40:00,4.79,4.81,4.79,4.8,194400.0,3.218,3.2315,3.218,3.2248,194400.0
2010-02-18 09:45:00,4.81,4.82,4.81,4.82,157200.0,3.2315,3.2382,3.2315,3.2382,157200.0
2010-02-18 09:50:00,4.82,4.85,4.82,4.84,318000.0,3.2382,3.2583,3.2382,3.2516,318000.0
2010-02-18 09:55:00,4.84,4.85,4.84,4.85,243200.0,3.2516,3.2583,3.2516,3.2583,243200.0
2010-02-18 10:00:00,4.85,4.87,4.84,4.86,354800.0,3.2583,3.2718,3.2516,3.2651,354800.0
2010-02-18 10:05:00,4.86,4.87,4.86,4.87,381200.0,3.2651,3.2718,3.2651,3.2718,381200.0
2010-02-18 10:10:00,4.87,4.88,4.87,4.87,172800.0,3.2718,3.2785,3.2718,3.2718,172800.0
2010-02-18 10:15:00,4.87,4.87,4.86,4.86,95600.0,3.2718,3.2718,3.2651,3.2651,95600.0
2010-02-18 10:20:00,4.86,4.86,4.84,4.85,101200.0,3.2651,3.2651,3.2516,3.2583,101200.0
2010-02-18 10:25:00,4.85,4.86,4.85,4.86,54800.0,3.2583,3.2651,3.2583,3.2651,54800.0
2010-02-18 10:30:00,4.86,4.86,4.85,4.85,133200.0,3.2651,3.2651,3.2583,3.2583,133200.0
2010-02-18 10:35:00,4.85,4.85,4.84,4.84,116000.0,3.2583,3.2583,3.2516,3.2516,116000.0
2010-02-18 10:40:00,4.84,4.85,4.84,4.85,59600.0,3.2516,3.2583,3.2516,3.2583,59600.0
2010-02-18 10:45:00,4.85,4.85,4.84,4.84,83200.0,3.2583,3.2583,3.2516,3.2516,83200.0
2010-02-18 10:50:00,4.84,4.84,4.84,4.84,98400.0,3.2516,3.2516,3.2516,3.2516,98400.0
2010-02-18 10:55:00,4.84,4.84,4.84,4.84,64800.0,3.2516,3.2516,3.2516,3.2516,64800.0
2010-02-18 11:00:00,4.84,4.84,4.84,4.84,81200.0,3.2516,3.2516,3.2516,3.2516,81200.0
2010-02-18 11:05:00,4.84,4.84,4.84,4.84,47200.0,3.2516,3.2516,3.2516,3.2516,47200.0
2010-02-18 11:10:00,4.84,4.85,4.84,4.85,34800.0,3.2516,3.2583,3.2516,3.2583,34800.0
2010-02-18 11:15:00,4.85,4.85,4.85,4.85,97200.0,3.2583,3.2583,3.2583,3.2583,97200.0
2010-02-18 11:20:00,4.85,4.85,4.85,4.85,38800.0,3.2583,3.2583,3.2583,3.2583,38800.0
2010-02-18 11:25:00,4.85,4.86,4.85,4.85,52800.0,3.2583,3.2651,3.2583,3.2583,52800.0
2010-02-18 11:30:00,4.85,4.85,4.84,4.84,55600.0,3.2583,3.2583,3.2516,3.2516,55600.0
2010-02-18 11:35:00,4.84,4.84,4.84,4.84,44000.0,3.2516,3.2516,3.2516,3.2516,44000.0
2010-02-18 11:40:00,4.84,4.84,4.84,4.84,24400.0,3.2516,3.2516,3.2516,3.2516,24400.0
2010-02-18 11:45:00,4.84,4.85,4.84,4.85,111600.0,3.2516,3.2583,3.2516,3.2583,111600.0
2010-02-18 11:50:00,4.85,4.85,4.85,4.85,26000.0,3.2583,3.2583,3.2583,3.2583,26000.0
2010-02-18 11:55:00,4.85,4.85,4.84,4.84,55600.0,3.2583,3.2583,3.2516,3.2516,55600.0
2010-02-18 12:00:00,4.85,4.85,4.84,4.84,67600.0,3.2583,3.2583,3.2516,3.2516,67600.0
2010-02-18 12:05:00,4.85,4.85,4.83,4.83,100800.0,3.2583,3.2583,3.2449,3.2449,100800.0
2010-02-18 12:10:00,4.84,4.84,4.83,4.83,128000.0,3.2516,3.2516,3.2449,3.2449,128000.0
2010-02-18 12:15:00,4.83,4.84,4.83,4.83,72800.0,3.2449,3.2516,3.2449,3.2449,72800.0
2010-02-18 12:20:00,4.83,4.83,4.82,4.83,59600.0,3.2449,3.2449,3.2382,3.2449,59600.0
2010-02-18 12:25:00,4.82,4.83,4.82,4.83,35200.0,3.2382,3.2449,3.2382,3.2449,35200.0
2010-02-18 12:30:00,4.82,4.83,4.82,4.82,67200.0,3.2382,3.2449,3.2382,3.2382,67200.0
2010-02-18 12:35:00,4.82,4.82,4.82,4.82,73600.0,3.2382,3.2382,3.2382,3.2382,73600.0
2010-02-18 12:40:00,4.82,4.82,4.81,4.81,125600.0,3.2382,3.2382,3.2315,3.2315,125600.0
2010-02-18 12:45:00,4.81,4.81,4.81,4.81,18000.0,3.2315,3.2315,3.2315,3.2315,18000.0
2010-02-18 12:50:00,4.81,4.81,4.81,4.81,35200.0,3.2315,3.2315,3.2315,3.2315,35200.0
2010-02-18 12:55:00,4.81,4.81,4.81,4.81,33200.0,3.2315,3.2315,3.2315,3.2315,33200.0
2010-02-18 13:00:00,4.81,4.82,4.81,4.82,77200.0,3.2315,3.2382,3.2315,3.2382,77200.0
2010-02-18 13:05:00,4.82,4.83,4.82,4.83,47200.0,3.2382,3.2449,3.2382,3.2449,47200.0
2010-02-18 13:10:00,4.82,4.83,4.82,4.83,20000.0,3.2382,3.2449,3.2382,3.2449,20000.0
2010-02-18 13:15:00,4.83,4.83,4.82,4.83,58400.0,3.2449,3.2449,3.2382,3.2449,58400.0
2010-02-18 13:20:00,4.83,4.84,4.82,4.83,474400.0,3.2449,3.2516,3.2382,3.2449,474400.0
2010-02-18 13:25:00,4.83,4.83,4.82,4.83,21600.0,3.2449,3.2449,3.2382,3.2449,21600.0
2010-02-18 13:30:00,4.82,4.83,4.82,4.83,24000.0,3.2382,3.2449,3.2382,3.2449,24000.0
2010-02-18 13:35:00,4.83,4.83,4.83,4.83,56800.0,3.2449,3.2449,3.2449,3.2449,56800.0
2010-02-18 13:40:00,4.83,4.83,4.83,4.83,27600.0,3.2449,3.2449,3.2449,3.2449,27600.0
2010-02-18 13:45:00,4.83,4.83,4.83,4.83,31200.0,3.2449,3.2449,3.2449,3.2449,31200.0
2010-02-18 13:50:00,4.83,4.84,4.83,4.84,75200.0,3.2449,3.2516,3.2449,3.2516,75200.0
2010-02-18 13:55:00,4.83,4.84,4.83,4.84,8000.0,3.2449,3.2516,3.2449,3.2516,8000.0
2010-02-18 14:00:00,4.83,4.84,4.83,4.84,56400.0,3.2449,3.2516,3.2449,3.2516,56400.0
2010-02-18 14:05:00,4.84,4.84,4.83,4.84,15600.0,3.2516,3.2516,3.2449,3.2516,15600.0
2010-02-18 14:10:00,4.83,4.84,4.83,4.84,38800.0,3.2449,3.2516,3.2449,3.2516,38800.0
2010-02-18 14:15:00,4.83,4.85,4.83,4.84,88400.0,3.2449,3.2583,3.2449,3.2516,88400.0
2010-02-18 14:20:00,4.84,4.85,4.84,4.85,35600.0,3.2516,3.2583,3.2516,3.2583,35600.0
2010-02-18 14:25:00,4.84,4.85,4.84,4.85,112400.0,3.2516,3.2583,3.2516,3.2583,112400.0
2010-02-18 14:30:00,4.84,4.85,4.84,4.84,40000.0,3.2516,3.2583,3.2516,3.2516,40000.0
2010-02-18 14:35:00,4.84,4.85,4.84,4.85,89600.0,3.2516,3.2583,3.2516,3.2583,89600.0
2010-02-18 14:40:00,4.85,4.85,4.84,4.84,42800.0,3.2583,3.2583,3.2516,3.2516,42800.0
2010-02-18 14:45:00,4.85,4.85,4.84,4.84,174400.0,3.2583,3.2583,3.2516,3.2516,174400.0
2010-02-18 14:50:00,4.84,4.84,4.84,4.84,27600.0,3.2516,3.2516,3.2516,3.2516,27600.0
2010-02-18 14:55:00,4.84,4.84,4.84,4.84,43200.0,3.2516,3.2516,3.2516,3.2516,43200.0
2010-02-18 15:00:00,4.84,4.85,4.84,4.85,35200.0,3.2516,3.2583,3.2516,3.2583,35200.0
2010-02-18 15:05:00,4.85,4.85,4.84,4.85,100800.0,3.2583,3.2583,3.2516,3.2583,100800.0
2010-02-18 15:10:00,4.85,4.85,4.84,4.84,66400.0,3.2583,3.2583,3.2516,3.2516,66400.0
2010-02-18 15:15:00,4.84,4.85,4.84,4.84,100000.0,3.2516,3.2583,3.2516,3.2516,100000.0
2010-02-18 15:20:00,4.84,4.85,4.84,4.85,53200.0,3.2516,3.2583,3.2516,3.2583,53200.0
2010-02-18 15:25:00,4.84,4.85,4.84,4.85,66800.0,3.2516,3.2583,3.2516,3.2583,66800.0
2010-02-18 15:30:00,4.85,4.85,4.84,4.85,69600.0,3.2583,3.2583,3.2516,3.2583,69600.0
2010-02-18 15:35:00,4.85,4.85,4.84,4.85,294400.0,3.2583,3.2583,3.2516,3.2583,294400.0
2010-02-18 15:40:00,4.85,4.86,4.85,4.86,359600.0,3.2583,3.2651,3.2583,3.2651,359600.0
2010-02-18 15:45:00,4.86,4.86,4.85,4.85,358800.0,3.2651,3.2651,3.2583,3.2583,358800.0
2010-02-18 15:50:00,4.85,4.86,4.85,4.85,306800.0,3.2583,3.2651,3.2583,3.2583,306800.0
2010-02-18 15:55:00,4.85,4.85,4.85,4.85,340000.0,3.2583,3.2583,3.2583,3.2583,340000.0
2010-02-19 09:30:00,4.83,4.86,4.83,4.84,502400.0,3.2449,3.2651,3.2449,3.2516,502400.0
2010-02-19 09:35:00,4.84,4.85,4.82,4.84,181600.0,3.2516,3.2583,3.2382,3.2516,181600.0
2010-02-19 09:40:00,4.84,4.84,4.84,4.84,102000.0,3.2516,3.2516,3.2516,3.2516,102000.0
2010-02-19 09:45:00,4.84,4.84,4.83,4.83,104800.0,3.2516,3.2516,3.2449,3.2449,104800.0
2010-02-19 09:50:00,4.83,4.84,4.82,4.83,127600.0,3.2449,3.2516,3.2382,3.2449,127600.0
2010-02-19 09:55:00,4.83,4.83,4.81,4.81,89600.0,3.2449,3.2449,3.2315,3.2315,89600.0
2010-02-19 10:00:00,4.81,4.83,4.81,4.82,134000.0,3.2315,3.2449,3.2315,3.2382,134000.0
2010-02-19 10:05:00,4.82,4.83,4.82,4.83,147600.0,3.2382,3.2449,3.2382,3.2449,147600.0
2010-02-19 10:10:00,4.83,4.83,4.82,4.83,94400.0,3.2449,3.2449,3.2382,3.2449,94400.0
2010-02-19 10:15:00,4.83,4.83,4.83,4.83,42800.0,3.2449,3.2449,3.2449,3.2449,42800.0
2010-02-19 10:20:00,4.83,4.84,4.83,4.84,62400.0,3.2449,3.2516,3.2449,3.2516,62400.0
2010-02-19 10:25:00,4.83,4.84,4.83,4.84,73200.0,3.2449,3.2516,3.2449,3.2516,73200.0
2010-02-19 10:30:00,4.83,4.83,4.83,4.83,38000.0,3.2449,3.2449,3.2449,3.2449,38000.0
2010-02-19 10:35:00,4.83,4.83,4.83,4.83,28400.0,3.2449,3.2449,3.2449,3.2449,28400.0
2010-02-19 10:40:00,4.83,4.84,4.83,4.83,51200.0,3.2449,3.2516,3.2449,3.2449,51200.0
2010-02-19 10:45:00,4.84,4.84,4.83,4.84,110800.0,3.2516,3.2516,3.2449,3.2516,110800.0
2010-02-19 10:50:00,4.83,4.84,4.83,4.83,42000.0,3.2449,3.2516,3.2449,3.2449,42000.0
2010-02-19 10:55:00,4.83,4.83,4.83,4.83,33600.0,3.2449,3.2449,3.2449,3.2449,33600.0
2010-02-19 11:00:00,4.83,4.84,4.83,4.84,153600.0,3.2449,3.2516,3.2449,3.2516,153600.0
2010-02-19 11:05:00,4.84,4.85,4.84,4.85,125600.0,3.2516,3.2583,3.2516,3.2583,125600.0
2010-02-19 11:10:00,4.85,4.85,4.84,4.85,117200.0,3.2583,3.2583,3.2516,3.2583,117200.0
2010-02-19 11:15:00,4.85,4.85,4.84,4.84,378800.0,3.2583,3.2583,3.2516,3.2516,378800.0
2010-02-19 11:20:00,4.84,4.84,4.84,4.84,134400.0,3.2516,3.2516,3.2516,3.2516,134400.0
2010-02-19 11:25:00,4.84,4.84,4.84,4.84,28000.0,3.2516,3.2516,3.2516,3.2516,28000.0
2010-02-19 11:30:00,4.84,4.84,4.83,4.84,49200.0,3.2516,3.2516,3.2449,3.2516,49200.0
2010-02-19 11:35:00,4.84,4.84,4.83,4.84,170800.0,3.2516,3.2516,3.2449,3.2516,170800.0
2010-02-19 11:40:00,4.84,4.84,4.84,4.84,69600.0,3.2516,3.2516,3.2516,3.2516,69600.0
2010-02-19 11:45:00,4.84,4.84,4.83,4.83,47600.0,3.2516,3.2516,3.2449,3.2449,47600.0
2010-02-19 11:50:00,4.83,4.84,4.83,4.83,207200.0,3.2449,3.2516,3.2449,3.2449,207200.0
2010-02-19 11:55:00,4.83,4.85,4.83,4.85,210800.0,3.2449,3.2583,3.2449,3.2583,210800.0
2010-02-19 12:00:00,4.85,4.85,4.83,4.84,357200.0,3.2583,3.2583,3.2449,3.2516,357200.0
2010-02-19 12:05:00,4.84,4.84,4.83,4.84,60800.0,3.2516,3.2516,3.2449,3.2516,60800.0
2010-02-19 12:10:00,4.84,4.84,4.84,4.84,43600.0,3.2516,3.2516,3.2516,3.2516,43600.0
2010-02-19 12:15:00,4.84,4.84,4.84,4.84,39200.0,3.2516,3.2516,3.2516,3.2516,39200.0
2010-02-19 12:20:00,4.84,4.84,4.84,4.84,114800.0,3.2516,3.2516,3.2516,3.2516,114800.0
2010-02-19 12:25:00,4.84,4.84,4.84,4.84,36400.0,3.2516,3.2516,3.2516,3.2516,36400.0
2010-02-19 12:30:00,4.84,4.84,4.84,4.84,128400.0,3.2516,3.2516,3.2516,3.2516,128400.0
2010-02-19 12:35:00,4.84,4.84,4.84,4.84,31600.0,3.2516,3.2516,3.2516,3.2516,31600.0
2010-02-19 12:40:00,4.84,4.84,4.84,4.84,90400.0,3.2516,3.2516,3.2516,3.2516,90400.0
2010-02-19 12:45:00,4.84,4.84,4.84,4.84,24400.0,3.2516,3.2516,3.2516,3.2516,24400.0
2010-02-19 12:50:00,4.84,4.84,4.83,4.84,170000.0,3.2516,3.2516,3.2449,3.2516,170000.0
2010-02-19 12:55:00,4.83,4.84,4.83,4.84,71200.0,3.2449,3.2516,3.2449,3.2516,71200.0
2010-02-19 13:00:00,4.84,4.84,4.84,4.84,120400.0,3.2516,3.2516,3.2516,3.2516,120400.0
2010-02-19 13:05:00,4.84,4.84,4.83,4.83,294000.0,3.2516,3.2516,3.2449,3.2449,294000.0
2010-02-19 13:10:00,4.83,4.83,4.83,4.83,118400.0,3.2449,3.2449,3.2449,3.2449,118400.0
2010-02-19 13:15:00,4.83,4.83,4.83,4.83,36800.0,3.2449,3.2449,3.2449,3.2449,36800.0
2010-02-19 13:20:00,4.83,4.83,4.83,4.83,150800.0,3.2449,3.2449,3.2449,3.2449,150800.0
2010-02-19 13:25:00,4.83,4.83,4.83,4.83,50400.0,3.2449,3.2449,3.2449,3.2449,50400.0
2010-02-19 13:30:00,4.83,4.83,4.83,4.83,45600.0,3.2449,3.2449,3.2449,3.2449,45600.0
2010-02-19 13:35:00,4.83,4.83,4.83,4.83,30800.0,3.2449,3.2449,3.2449,3.2449,30800.0
2010-02-19 13:40:00,4.83,4.83,4.83,4.83,41600.0,3.2449,3.2449,3.2449,3.2449,41600.0
2010-02-19 13:45:00,4.83,4.83,4.83,4.83,51600.0,3.2449,3.2449,3.2449,3.2449,51600.0
2010-02-19 13:50:00,4.83,4.83,4.83,4.83,62400.0,3.2449,3.2449,3.2449,3.2449,62400.0
2010-02-19 13:55:00,4.83,4.83,4.83,4.83,106000.0,3.2449,3.2449,3.2449,3.2449,106000.0
2010-02-19 14:00:00,4.83,4.83,4.83,4.83,62000.0,3.2449,3.2449,3.2449,3.2449,62000.0
2010-02-19 14:05:00,4.83,4.83,4.83,4.83,112800.0,3.2449,3.2449,3.2449,3.2449,112800.0
2010-02-19 14:10:00,4.83,4.83,4.82,4.82,283200.0,3.2449,3.2449,3.2382,3.2382,283200.0
2010-02-19 14:15:00,4.82,4.82,4.81,4.82,222000.0,3.2382,3.2382,3.2315,3.2382,222000.0
2010-02-19 14:20:00,4.82,4.82,4.82,4.82,208800.0,3.2382,3.2382,3.2382,3.2382,208800.0
2010-02-19 14:25:00,4.82,4.83,4.82,4.82,37200.0,3.2382,3.2449,3.2382,3.2382,37200.0
2010-02-19 14:30:00,4.83,4.83,4.82,4.83,55600.0,3.2449,3.2449,3.2382,3.2449,55600.0
2010-02-19 14:35:00,4.83,4.83,4.83,4.83,113600.0,3.2449,3.2449,3.2449,3.2449,113600.0
2010-02-19 14:40:00,4.83,4.83,4.83,4.83,59600.0,3.2449,3.2449,3.2449,3.2449,59600.0
2010-02-19 14:45:00,4.83,4.83,4.83,4.83,117200.0,3.2449,3.2449,3.2449,3.2449,117200.0
2010-02-19 14:50:00,4.83,4.83,4.83,4.83,150400.0,3.2449,3.2449,3.2449,3.2449,150400.0
2010-02-19 14:55:00,4.83,4.83,4.83,4.83,69600.0,3.2449,3.2449,3.2449,3.2449,69600.0
2010-02-19 15:00:00,4.83,4.83,4.83,4.83,126800.0,3.2449,3.2449,3.2449,3.2449,126800.0
2010-02-19 15:05:00,4.83,4.83,4.82,4.83,348800.0,3.2449,3.2449,3.2382,3.2449,348800.0
2010-02-19 15:10:00,4.83,4.83,4.82,4.82,344800.0,3.2449,3.2449,3.2382,3.2382,344800.0
2010-02-19 15:15:00,4.82,4.83,4.82,4.83,236000.0,3.2382,3.2449,3.2382,3.2449,236000.0
2010-02-19 15:20:00,4.83,4.83,4.82,4.83,98400.0,3.2449,3.2449,3.2382,3.2449,98400.0
2010-02-19 15:25:00,4.82,4.83,4.82,4.82,335600.0,3.2382,3.2449,3.2382,3.2382,335600.0
2010-02-19 15:30:00,4.82,4.83,4.82,4.83,188000.0,3.2382,3.2449,3.2382,3.2449,188000.0
2010-02-19 15:35:00,4.83,4.83,4.82,4.83,424800.0,3.2449,3.2449,3.2382,3.2449,424800.0
2010-02-19 15:40:00,4.83,4.83,4.82,4.83,258000.0,3.2449,3.2449,3.2382,3.2449,258000.0
2010-02-19 15:45:00,4.83,4.83,4.82,4.83,426400.0,3.2449,3.2449,3.2382,3.2449,426400.0
2010-02-19 15:50:00,4.83,4.83,4.82,4.82,803600.0,3.2449,3.2449,3.2382,3.2382,803600.0
2010-02-19 15:55:00,4.82,4.82,4.82,4.82,416400.0,3.2382,3.2382,3.2382,3.2382,416400.0
2010-02-22 09:30:00,4.84,4.84,4.8,4.81,184400.0,3.2516,3.2516,3.2248,3.2315,184400.0
2010-02-22 09:35:00,4.81,4.81,4.79,4.81,166800.0,3.2315,3.2315,3.218,3.2315,166800.0
2010-02-22 09:40:00,4.81,4.81,4.79,4.79,58400.0,3.2315,3.2315,3.218,3.218,58400.0
2010-02-22 09:45:00,4.79,4.8,4.79,4.8,66000.0,3.218,3.2248,3.218,3.2248,66000.0
2010-02-22 09:50:00,4.8,4.8,4.79,4.79,63600.0,3.2248,3.2248,3.218,3.218,63600.0
2010-02-22 09:55:00,4.79,4.8,4.79,4.8,109200.0,3.218,3.2248,3.218,3.2248,109200.0
2010-02-22 10:00:00,4.79,4.8,4.77,4.78,258400.0,3.218,3.2248,3.2046,3.2113,258400.0
2010-02-22 10:05:00,4.78,4.79,4.78,4.78,82400.0,3.2113,3.218,3.2113,3.2113,82400.0
2010-02-22 10:10:00,4.78,4.8,4.78,4.8,138000.0,3.2113,3.2248,3.2113,3.2248,138000.0
2010-02-22 10:15:00,4.8,4.8,4.79,4.79,89600.0,3.2248,3.2248,3.218,3.218,89600.0
2010-02-22 10:20:00,4.79,4.8,4.79,4.8,186800.0,3.218,3.2248,3.218,3.2248,186800.0
2010-02-22 10:25:00,4.8,4.8,4.8,4.8,219600.0,3.2248,3.2248,3.2248,3.2248,219600.0
2010-02-22 10:30:00,4.8,4.8,4.79,4.8,218000.0,3.2248,3.2248,3.218,3.2248,218000.0
2010-02-22 10:35:00,4.8,4.8,4.79,4.8,72400.0,3.2248,3.2248,3.218,3.2248,72400.0
2010-02-22 10:40:00,4.8,4.8,4.79,4.8,40000.0,3.2248,3.2248,3.218,3.2248,40000.0
2010-02-22 10:45:00,4.8,4.8,4.8,4.8,166400.0,3.2248,3.2248,3.2248,3.2248,166400.0
2010-02-22 10:50:00,4.8,4.8,4.79,4.79,195600.0,3.2248,3.2248,3.218,3.218,195600.0
2010-02-22 10:55:00,4.79,4.8,4.79,4.79,140800.0,3.218,3.2248,3.218,3.218,140800.0
2010-02-22 11:00:00,4.79,4.79,4.78,4.78,142000.0,3.218,3.218,3.2113,3.2113,142000.0
2010-02-22 11:05:00,4.78,4.79,4.78,4.78,79200.0,3.2113,3.218,3.2113,3.2113,79200.0
2010-02-22 11:10:00,4.78,4.78,4.78,4.78,60800.0,3.2113,3.2113,3.2113,3.2113,60800.0
2010-02-22 11:15:00,4.78,4.79,4.78,4.79,62400.0,3.2113,3.218,3.2113,3.218,62400.0
2010-02-22 11:20:00,4.79,4.8,4.79,4.79,161200.0,3.218,3.2248,3.218,3.218,161200.0
2010-02-22 11:25:00,4.79,4.79,4.78,4.79,114000.0,3.218,3.218,3.2113,3.218,114000.0
2010-02-22 11:30:00,4.79,4.79,4.79,4.79,44800.0,3.218,3.218,3.218,3.218,44800.0
2010-02-22 11:35:00,4.79,4.79,4.77,4.77,363200.0,3.218,3.218,3.2046,3.2046,363200.0
2010-02-22 11:40:00,4.77,4.77,4.75,4.76,312000.0,3.2046,3.2046,3.1912,3.1979,312000.0
2010-02-22 11:45:00,4.76,4.77,4.76,4.77,138400.0,3.1979,3.2046,3.1979,3.2046,138400.0
2010-02-22 11:50:00,4.76,4.77,4.76,4.76,17600.0,3.1979,3.2046,3.1979,3.1979,17600.0
2010-02-22 11:55:00,4.77,4.77,4.76,4.76,94000.0,3.2046,3.2046,3.1979,3.1979,94000.0
2010-02-22 12:00:00,4.76,4.76,4.75,4.75,82800.0,3.1979,3.1979,3.1912,3.1912,82800.0
2010-02-22 12:05:00,4.76,4.76,4.75,4.75,280400.0,3.1979,3.1979,3.1912,3.1912,280400.0
2010-02-22 12:10:00,4.75,4.76,4.75,4.75,80000.0,3.1912,3.1979,3.1912,3.1912,80000.0
2010-02-22 12:15:00,4.75,4.76,4.75,4.75,32400.0,3.1912,3.1979,3.1912,3.1912,32400.0
2010-02-22 12:20:00,4.76,4.76,4.75,4.76,50000.0,3.1979,3.1979,3.1912,3.1979,50000.0
2010-02-22 12:25:00,4.76,4.76,4.76,4.76,40000.0,3.1979,3.1979,3.1979,3.1979,40000.0
2010-02-22 12:30:00,4.76,4.77,4.76,4.77,50000.0,3.1979,3.2046,3.1979,3.2046,50000.0
2010-02-22 12:35:00,4.77,4.78,4.77,4.77,66400.0,3.2046,3.2113,3.2046,3.2046,66400.0
2010-02-22 12:40:00,4.77,4.78,4.77,4.77,15600.0,3.2046,3.2113,3.2046,3.2046,15600.0
2010-02-22 12:45:00,4.77,4.78,4.76,4.77,278400.0,3.2046,3.2113,3.1979,3.2046,278400.0
2010-02-22 12:50:00,4.77,4.77,4.76,4.77,58000.0,3.2046,3.2046,3.1979,3.2046,58000.0
2010-02-22 12:55:00,4.77,4.77,4.76,4.76,8400.0,3.2046,3.2046,3.1979,3.1979,8400.0
2010-02-22 13:00:00,4.77,4.77,4.76,4.77,77200.0,3.2046,3.2046,3.1979,3.2046,77200.0
2010-02-22 13:05:00,4.77,4.77,4.77,4.77,39200.0,3.2046,3.2046,3.2046,3.2046,39200.0
2010-02-22 13:10:00,4.77,4.77,4.77,4.77,87600.0,3.2046,3.2046,3.2046,3.2046,87600.0
2010-02-22 13:15:00,4.77,4.77,4.77,4.77,119200.0,3.2046,3.2046,3.2046,3.2046,119200.0
2010-02-22 13:20:00,4.77,4.77,4.77,4.77,58800.0,3.2046,3.2046,3.2046,3.2046,58800.0
2010-02-22 13:25:00,4.77,4.77,4.77,4.77,31600.0,3.2046,3.2046,3.2046,3.2046,31600.0
2010-02-22 13:30:00,4.77,4.77,4.77,4.77,38800.0,3.2046,3.2046,3.2046,3.2046,38800.0
2010-02-22 13:35:00,4.77,4.78,4.77,4.78,65600.0,3.2046,3.2113,3.2046,3.2113,65600.0
2010-02-22 13:40:00,4.78,4.78,4.77,4.78,14800.0,3.2113,3.2113,3.2046,3.2113,14800.0
2010-02-22 13:45:00,4.77,4.78,4.77,4.77,29600.0,3.2046,3.2113,3.2046,3.2046,29600.0
2010-02-22 13:50:00,4.77,4.78,4.77,4.77,35200.0,3.2046,3.2113,3.2046,3.2046,35200.0
2010-02-22 13:55:00,4.78,4.78,4.77,4.78,17600.0,3.2113,3.2113,3.2046,3.2113,17600.0
2010-02-22 14:00:00,4.78,4.78,4.77,4.78,103200.0,3.2113,3.2113,3.2046,3.2113,103200.0
2010-02-22 14:05:00,4.78,4.78,4.77,4.78,80800.0,3.2113,3.2113,3.2046,3.2113,80800.0
2010-02-22 14:10:00,4.77,4.78,4.77,4.78,75600.0,3.2046,3.2113,3.2046,3.2113,75600.0
2010-02-22 14:15:00,4.77,4.78,4.77,4.77,32000.0,3.2046,3.2113,3.2046,3.2046,32000.0
2010-02-22 14:20:00,4.78,4.78,4.77,4.78,194000.0,3.2113,3.2113,3.2046,3.2113,194000.0
2010-02-22 14:25:00,4.78,4.78,4.78,4.78,25600.0,3.2113,3.2113,3.2113,3.2113,25600.0
2010-02-22 14:30:00,4.78,4.78,4.78,4.78,71600.0,3.2113,3.2113,3.2113,3.2113,71600.0
2010-02-22 14:35:00,4.78,4.78,4.78,4.78,88400.0,3.2113,3.2113,3.2113,3.2113,88400.0
2010-02-22 14:40:00,4.78,4.78,4.78,4.78,145200.0,3.2113,3.2113,3.2113,3.2113,145200.0
2010-02-22 14:45:00,4.78,4.79,4.78,4.78,114800.0,3.2113,3.218,3.2113,3.2113,114800.0
2010-02-22 14:50:00,4.78,4.79,4.78,4.78,44400.0,3.2113,3.218,3.2113,3.2113,44400.0
2010-02-22 14:55:00,4.78,4.79,4.78,4.78,65200.0,3.2113,3.218,3.2113,3.2113,65200.0
2010-02-22 15:00:00,4.78,4.79,4.78,4.78,33600.0,3.2113,3.218,3.2113,3.2113,33600.0
2010-02-22 15:05:00,4.79,4.79,4.78,4.78,80800.0,3.218,3.218,3.2113,3.2113,80800.0
2010-02-22 15:10:00,4.78,4.79,4.78,4.79,32000.0,3.2113,3.218,3.2113,3.218,32000.0
2010-02-22 15:15:00,4.78,4.79,4.78,4.78,48400.0,3.2113,3.218,3.2113,3.2113,48400.0
2010-02-22 15:20:00,4.79,4.79,4.78,4.78,48000.0,3.218,3.218,3.2113,3.2113,48000.0
2010-02-22 15:25:00,4.79,4.79,4.78,4.78,143600.0,3.218,3.218,3.2113,3.2113,143600.0
2010-02-22 15:30:00,4.78,4.79,4.78,4.78,133200.0,3.2113,3.218,3.2113,3.2113,133200.0
2010-02-22 15:35:00,4.78,4.79,4.78,4.78,666800.0,3.2113,3.218,3.2113,3.2113,666800.0
2010-02-22 15:40:00,4.78,4.78,4.77,4.77,263200.0,3.2113,3.2113,3.2046,3.2046,263200.0
2010-02-22 15:45:00,4.77,4.77,4.76,4.77,628400.0,3.2046,3.2046,3.1979,3.2046,628400.0
2010-02-22 15:50:00,4.77,4.77,4.76,4.77,937200.0,3.2046,3.2046,3.1979,3.2046,937200.0
2010-02-22 15:55:00,4.77,4.77,4.77,4.77,426000.0,3.2046,3.2046,3.2046,3.2046,426000.0
2010-02-23 09:30:00,4.75,4.79,4.75,4.77,202000.0,3.1912,3.218,3.1912,3.2046,202000.0
2010-02-23 09:35:00,4.77,4.77,4.75,4.75,314400.0,3.2046,3.2046,3.1912,3.1912,314400.0
2010-02-23 09:40:00,4.75,4.77,4.75,4.76,272400.0,3.1912,3.2046,3.1912,3.1979,272400.0
2010-02-23 09:45:00,4.76,4.77,4.76,4.76,192400.0,3.1979,3.2046,3.1979,3.1979,192400.0
2010-02-23 09:50:00,4.76,4.76,4.75,4.76,120000.0,3.1979,3.1979,3.1912,3.1979,120000.0
2010-02-23 09:55:00,4.76,4.76,4.75,4.75,198000.0,3.1979,3.1979,3.1912,3.1912,198000.0
2010-02-23 10:00:00,4.75,4.75,4.71,4.72,506400.0,3.1912,3.1912,3.1643,3.171,506400.0
2010-02-23 10:05:00,4.72,4.73,4.72,4.73,200400.0,3.171,3.1777,3.171,3.1777,200400.0
2010-02-23 10:10:00,4.74,4.74,4.72,4.73,282800.0,3.1844,3.1844,3.171,3.1777,282800.0
2010-02-23 10:15:00,4.73,4.73,4.72,4.73,224400.0,3.1777,3.1777,3.171,3.1777,224400.0
2010-02-23 10:20:00,4.73,4.74,4.73,4.74,156000.0,3.1777,3.1844,3.1777,3.1844,156000.0
2010-02-23 10:25:00,4.74,4.75,4.74,4.74,162400.0,3.1844,3.1912,3.1844,3.1844,162400.0
2010-02-23 10:30:00,4.74,4.74,4.73,4.74,160800.0,3.1844,3.1844,3.1777,3.1844,160800.0
2010-02-23 10:35:00,4.74,4.75,4.74,4.75,127600.0,3.1844,3.1912,3.1844,3.1912,127600.0
2010-02-23 10:40:00,4.75,4.76,4.75,4.76,182800.0,3.1912,3.1979,3.1912,3.1979,182800.0
2010-02-23 10:45:00,4.76,4.76,4.75,4.76,93200.0,3.1979,3.1979,3.1912,3.1979,93200.0
2010-02-23 10:50:00,4.76,4.77,4.75,4.75,185600.0,3.1979,3.2046,3.1912,3.1912,185600.0
2010-02-23 10:55:00,4.75,4.75,4.75,4.75,84800.0,3.1912,3.1912,3.1912,3.1912,84800.0
2010-02-23 11:00:00,4.75,4.76,4.75,4.76,189600.0,3.1912,3.1979,3.1912,3.1979,189600.0
2010-02-23 11:05:00,4.76,4.76,4.75,4.75,79600.0,3.1979,3.1979,3.1912,3.1912,79600.0
2010-02-23 11:10:00,4.75,4.77,4.75,4.76,187600.0,3.1912,3.2046,3.1912,3.1979,187600.0
2010-02-23 11:15:00,4.76,4.76,4.76,4.76,61200.0,3.1979,3.1979,3.1979,3.1979,61200.0
2010-02-23 11:20:00,4.76,4.76,4.76,4.76,85600.0,3.1979,3.1979,3.1979,3.1979,85600.0
2010-02-23 11:25:00,4.76,4.76,4.75,4.75,113200.0,3.1979,3.1979,3.1912,3.1912,113200.0
2010-02-23 11:30:00,4.75,4.76,4.75,4.75,85600.0,3.1912,3.1979,3.1912,3.1912,85600.0
2010-02-23 11:35:00,4.76,4.76,4.75,4.75,122000.0,3.1979,3.1979,3.1912,3.1912,122000.0
2010-02-23 11:40:00,4.75,4.75,4.75,4.75,96400.0,3.1912,3.1912,3.1912,3.1912,96400.0
2010-02-23 11:45:00,4.75,4.75,4.74,4.74,147200.0,3.1912,3.1912,3.1844,3.1844,147200.0
2010-02-23 11:50:00,4.74,4.75,4.74,4.75,118800.0,3.1844,3.1912,3.1844,3.1912,118800.0
2010-02-23 11:55:00,4.75,4.75,4.74,4.74,81600.0,3.1912,3.1912,3.1844,3.1844,81600.0
2010-02-23 12:00:00,4.74,4.74,4.74,4.74,138000.0,3.1844,3.1844,3.1844,3.1844,138000.0
2010-02-23 12:05:00,4.74,4.74,4.73,4.73,203600.0,3.1844,3.1844,3.1777,3.1777,203600.0
2010-02-23 12:10:00,4.73,4.74,4.73,4.73,137200.0,3.1777,3.1844,3.1777,3.1777,137200.0
2010-02-23 12:15:00,4.73,4.73,4.72,4.72,180400.0,3.1777,3.1777,3.171,3.171,180400.0
2010-02-23 12:20:00,4.73,4.73,4.72,4.72,142800.0,3.1777,3.1777,3.171,3.171,142800.0
2010-02-23 12:25:00,4.72,4.72,4.72,4.72,152800.0,3.171,3.171,3.171,3.171,152800.0
2010-02-23 12:30:00,4.72,4.72,4.72,4.72,75600.0,3.171,3.171,3.171,3.171,75600.0
2010-02-23 12:35:00,4.72,4.72,4.72,4.72,186400.0,3.171,3.171,3.171,3.171,186400.0
2010-02-23 12:40:00,4.72,4.72,4.72,4.72,95200.0,3.171,3.171,3.171,3.171,95200.0
2010-02-23 12:45:00,4.72,4.73,4.72,4.73,94000.0,3.171,3.1777,3.171,3.1777,94000.0
2010-02-23 12:50:00,4.72,4.73,4.72,4.73,96000.0,3.171,3.1777,3.171,3.1777,96000.0
2010-02-23 12:55:00,4.73,4.74,4.73,4.73,49600.0,3.1777,3.1844,3.1777,3.1777,49600.0
2010-02-23 13:00:00,4.73,4.74,4.73,4.73,133600.0,3.1777,3.1844,3.1777,3.1777,133600.0
2010-02-23 13:05:00,4.73,4.73,4.72,4.72,61200.0,3.1777,3.1777,3.171,3.171,61200.0
2010-02-23 13:10:00,4.72,4.73,4.72,4.72,44400.0,3.171,3.1777,3.171,3.171,44400.0
2010-02-23 13:15:00,4.72,4.73,4.72,4.73,116000.0,3.171,3.1777,3.171,3.1777,116000.0
2010-02-23 13:20:00,4.73,4.73,4.73,4.73,222800.0,3.1777,3.1777,3.1777,3.1777,222800.0
2010-02-23 13:25:00,4.73,4.74,4.73,4.73,46400.0,3.1777,3.1844,3.1777,3.1777,46400.0
2010-02-23 13:30:00,4.73,4.74,4.73,4.73,113200.0,3.1777,3.1844,3.1777,3.1777,113200.0
2010-02-23 13:35:00,4.73,4.73,4.72,4.72,99600.0,3.1777,3.1777,3.171,3.171,99600.0
2010-02-23 13:40:00,4.72,4.73,4.72,4.72,72400.0,3.171,3.1777,3.171,3.171,72400.0
2010-02-23 13:45:00,4.72,4.73,4.72,4.73,133200.0,3.171,3.1777,3.171,3.1777,133200.0
2010-02-23 13:50:00,4.73,4.73,4.73,4.73,65600.0,3.1777,3.1777,3.1777,3.1777,65600.0
2010-02-23 13:55:00,4.73,4.73,4.73,4.73,21200.0,3.1777,3.1777,3.1777,3.1777,21200.0
2010-02-23 14:00:00,4.73,4.74,4.73,4.74,196400.0,3.1777,3.1844,3.1777,3.1844,196400.0
2010-02-23 14:05:00,4.74,4.74,4.73,4.74,56800.0,3.1844,3.1844,3.1777,3.1844,56800.0
2010-02-23 14:10:00,4.74,4.74,4.74,4.74,44800.0,3.1844,3.1844,3.1844,3.1844,44800.0
2010-02-23 14:15:00,4.74,4.74,4.74,4.74,41600.0,3.1844,3.1844,3.1844,3.1844,41600.0
2010-02-23 14:20:00,4.74,4.74,4.73,4.73,81600.0,3.1844,3.1844,3.1777,3.1777,81600.0
2010-02-23 14:25:00,4.73,4.73,4.73,4.73,28000.0,3.1777,3.1777,3.1777,3.1777,28000.0
2010-02-23 14:30:00,4.73,4.74,4.73,4.74,167600.0,3.1777,3.1844,3.1777,3.1844,167600.0
2010-02-23 14:35:00,4.74,4.75,4.74,4.75,69200.0,3.1844,3.1912,3.1844,3.1912,69200.0
2010-02-23 14:40:00,4.74,4.75,4.74,4.74,56400.0,3.1844,3.1912,3.1844,3.1844,56400.0
2010-02-23 14:45:00,4.75,4.75,4.74,4.74,65600.0,3.1912,3.1912,3.1844,3.1844,65600.0
2010-02-23 14:50:00,4.75,4.75,4.74,4.75,166800.0,3.1912,3.1912,3.1844,3.1912,166800.0
2010-02-23 14:55:00,4.74,4.75,4.74,4.74,199600.0,3.1844,3.1912,3.1844,3.1844,199600.0
2010-02-23 15:00:00,4.75,4.75,4.74,4.74,145600.0,3.1912,3.1912,3.1844,3.1844,145600.0
2010-02-23 15:05:00,4.74,4.74,4.74,4.74,177600.0,3.1844,3.1844,3.1844,3.1844,177600.0
2010-02-23 15:10:00,4.74,4.74,4.74,4.74,210000.0,3.1844,3.1844,3.1844,3.1844,210000.0
2010-02-23 15:15:00,4.74,4.74,4.74,4.74,321200.0,3.1844,3.1844,3.1844,3.1844,321200.0
2010-02-23 15:20:00,4.74,4.74,4.74,4.74,171200.0,3.1844,3.1844,3.1844,3.1844,171200.0
2010-02-23 15:25:00,4.74,4.75,4.74,4.74,446000.0,3.1844,3.1912,3.1844,3.1844,446000.0
2010-02-23 15:30:00,4.74,4.74,4.73,4.73,134800.0,3.1844,3.1844,3.1777,3.1777,134800.0
2010-02-23 15:35:00,4.74,4.74,4.73,4.74,334800.0,3.1844,3.1844,3.1777,3.1844,334800.0
2010-02-23 15:40:00,4.74,4.74,4.73,4.74,576400.0,3.1844,3.1844,3.1777,3.1844,576400.0
2010-02-23 15:45:00,4.74,4.74,4.73,4.73,220800.0,3.1844,3.1844,3.1777,3.1777,220800.0
2010-02-23 15:50:00,4.73,4.73,4.72,4.72,1020800.0,3.1777,3.1777,3.171,3.171,1020800.0
2010-02-23 15:55:00,4.72,4.73,4.71,4.72,1399200.0,3.171,3.1777,3.1643,3.171,1399200.0
2010-02-24 09:30:00,4.74,4.75,4.72,4.73,114000.0,3.1844,3.1912,3.171,3.1777,114000.0
2010-02-24 09:35:00,4.73,4.74,4.72,4.72,159600.0,3.1777,3.1844,3.171,3.171,159600.0
2010-02-24 09:40:00,4.72,4.73,4.72,4.73,84000.0,3.171,3.1777,3.171,3.1777,84000.0
2010-02-24 09:45:00,4.73,4.74,4.73,4.73,162400.0,3.1777,3.1844,3.1777,3.1777,162400.0
2010-02-24 09:50:00,4.73,4.74,4.73,4.73,67200.0,3.1777,3.1844,3.1777,3.1777,67200.0
2010-02-24 09:55:00,4.73,4.73,4.71,4.71,194800.0,3.1777,3.1777,3.1643,3.1643,194800.0
2010-02-24 10:00:00,4.71,4.72,4.7,4.72,344400.0,3.1643,3.171,3.1576,3.171,344400.0
2010-02-24 10:05:00,4.71,4.72,4.71,4.71,204800.0,3.1643,3.171,3.1643,3.1643,204800.0
2010-02-24 10:10:00,4.71,4.71,4.71,4.71,123600.0,3.1643,3.1643,3.1643,3.1643,123600.0
2010-02-24 10:15:00,4.71,4.71,4.71,4.71,180400.0,3.1643,3.1643,3.1643,3.1643,180400.0
2010-02-24 10:20:00,4.71,4.72,4.69,4.7,428800.0,3.1643,3.171,3.1509,3.1576,428800.0
2010-02-24 10:25:00,4.7,4.7,4.69,4.7,218800.0,3.1576,3.1576,3.1509,3.1576,218800.0
2010-02-24 10:30:00,4.7,4.7,4.7,4.7,186400.0,3.1576,3.1576,3.1576,3.1576,186400.0
2010-02-24 10:35:00,4.7,4.7,4.69,4.7,476400.0,3.1576,3.1576,3.1509,3.1576,476400.0
2010-02-24 10:40:00,4.7,4.7,4.7,4.7,355200.0,3.1576,3.1576,3.1576,3.1576,355200.0
2010-02-24 10:45:00,4.7,4.7,4.7,4.7,287600.0,3.1576,3.1576,3.1576,3.1576,287600.0
2010-02-24 10:50:00,4.7,4.7,4.7,4.7,459200.0,3.1576,3.1576,3.1576,3.1576,459200.0
2010-02-24 10:55:00,4.7,4.7,4.69,4.69,347600.0,3.1576,3.1576,3.1509,3.1509,347600.0
2010-02-24 11:00:00,4.69,4.7,4.69,4.7,258000.0,3.1509,3.1576,3.1509,3.1576,258000.0
2010-02-24 11:05:00,4.7,4.71,4.69,4.7,396800.0,3.1576,3.1643,3.1509,3.1576,396800.0
2010-02-24 11:10:00,4.7,4.7,4.7,4.7,167200.0,3.1576,3.1576,3.1576,3.1576,167200.0
2010-02-24 11:15:00,4.7,4.7,4.7,4.7,207600.0,3.1576,3.1576,3.1576,3.1576,207600.0
2010-02-24 11:20:00,4.7,4.7,4.69,4.69,156400.0,3.1576,3.1576,3.1509,3.1509,156400.0
2010-02-24 11:25:00,4.7,4.7,4.69,4.7,66800.0,3.1576,3.1576,3.1509,3.1576,66800.0
2010-02-24 11:30:00,4.7,4.7,4.7,4.7,53200.0,3.1576,3.1576,3.1576,3.1576,53200.0
2010-02-24 11:35:00,4.7,4.7,4.7,4.7,56800.0,3.1576,3.1576,3.1576,3.1576,56800.0
2010-02-24 11:40:00,4.7,4.7,4.7,4.7,150000.0,3.1576,3.1576,3.1576,3.1576,150000.0
2010-02-24 11:45:00,4.7,4.7,4.7,4.7,245600.0,3.1576,3.1576,3.1576,3.1576,245600.0
2010-02-24 11:50:00,4.7,4.72,4.7,4.72,198000.0,3.1576,3.171,3.1576,3.171,198000.0
2010-02-24 11:55:00,4.72,4.72,4.71,4.72,135200.0,3.171,3.171,3.1643,3.171,135200.0
2010-02-24 12:00:00,4.71,4.72,4.71,4.71,40800.0,3.1643,3.171,3.1643,3.1643,40800.0
2010-02-24 12:05:00,4.71,4.72,4.71,4.71,237600.0,3.1643,3.171,3.1643,3.1643,237600.0
2010-02-24 12:10:00,4.71,4.72,4.71,4.71,53200.0,3.1643,3.171,3.1643,3.1643,53200.0
2010-02-24 12:15:00,4.72,4.73,4.71,4.72,58400.0,3.171,3.1777,3.1643,3.171,58400.0
2010-02-24 12:20:00,4.73,4.73,4.72,4.72,92000.0,3.1777,3.1777,3.171,3.171,92000.0
2010-02-24 12:25:00,4.72,4.72,4.72,4.72,113600.0,3.171,3.171,3.171,3.171,113600.0
2010-02-24 12:30:00,4.72,4.72,4.72,4.72,314000.0,3.171,3.171,3.171,3.171,314000.0
2010-02-24 12:35:00,4.72,4.72,4.72,4.72,183600.0,3.171,3.171,3.171,3.171,183600.0
2010-02-24 12:40:00,4.72,4.72,4.72,4.72,45600.0,3.171,3.171,3.171,3.171,45600.0
2010-02-24 12:45:00,4.72,4.72,4.72,4.72,44000.0,3.171,3.171,3.171,3.171,44000.0
2010-02-24 12:50:00,4.72,4.72,4.72,4.72,197200.0,3.171,3.171,3.171,3.171,197200.0
2010-02-24 12:55:00,4.72,4.72,4.72,4.72,25200.0,3.171,3.171,3.171,3.171,25200.0
2010-02-24 13:00:00,4.72,4.72,4.72,4.72,84800.0,3.171,3.171,3.171,3.171,84800.0
2010-02-24 13:05:00,4.72,4.72,4.72,4.72,53200.0,3.171,3.171,3.171,3.171,53200.0
2010-02-24 13:10:00,4.72,4.72,4.72,4.72,31600.0,3.171,3.171,3.171,3.171,31600.0
2010-02-24 13:15:00,4.72,4.72,4.72,4.72,84400.0,3.171,3.171,3.171,3.171,84400.0
2010-02-24 13:20:00,4.72,4.72,4.72,4.72,99600.0,3.171,3.171,3.171,3.171,99600.0
2010-02-24 13:25:00,4.72,4.72,4.72,4.72,23600.0,3.171,3.171,3.171,3.171,23600.0
2010-02-24 13:30:00,4.72,4.72,4.72,4.72,77600.0,3.171,3.171,3.171,3.171,77600.0
2010-02-24 13:35:00,4.72,4.72,4.71,4.71,180000.0,3.171,3.171,3.1643,3.1643,180000.0
2010-02-24 13:40:00,4.72,4.72,4.71,4.72,32000.0,3.171,3.171,3.1643,3.171,32000.0
2010-02-24 13:45:00,4.72,4.72,4.71,4.72,86800.0,3.171,3.171,3.1643,3.171,86800.0
2010-02-24 13:50:00,4.72,4.72,4.72,4.72,75200.0,3.171,3.171,3.171,3.171,75200.0
2010-02-24 13:55:00,4.72,4.72,4.72,4.72,32000.0,3.171,3.171,3.171,3.171,32000.0
2010-02-24 14:00:00,4.72,4.72,4.72,4.72,150800.0,3.171,3.171,3.171,3.171,150800.0
2010-02-24 14:05:00,4.72,4.72,4.72,4.72,29600.0,3.171,3.171,3.171,3.171,29600.0
2010-02-24 14:10:00,4.72,4.73,4.72,4.73,109200.0,3.171,3.1777,3.171,3.1777,109200.0
2010-02-24 14:15:00,4.73,4.73,4.72,4.72,402400.0,3.1777,3.1777,3.171,3.171,402400.0
2010-02-24 14:20:00,4.72,4.72,4.72,4.72,217600.0,3.171,3.171,3.171,3.171,217600.0
2010-02-24 14:25:00,4.72,4.72,4.71,4.71,203200.0,3.171,3.171,3.1643,3.1643,203200.0
2010-02-24 14:30:00,4.71,4.71,4.7,4.7,143200.0,3.1643,3.1643,3.1576,3.1576,143200.0
2010-02-24 14:35:00,4.7,4.71,4.7,4.7,115600.0,3.1576,3.1643,3.1576,3.1576,115600.0
2010-02-24 14:40:00,4.7,4.71,4.69,4.7,334000.0,3.1576,3.1643,3.1509,3.1576,334000.0
2010-02-24 14:45:00,4.7,4.7,4.69,4.7,184000.0,3.1576,3.1576,3.1509,3.1576,184000.0
2010-02-24 14:50:00,4.7,4.7,4.7,4.7,82000.0,3.1576,3.1576,3.1576,3.1576,82000.0
2010-02-24 14:55:00,4.7,4.7,4.68,4.69,251200.0,3.1576,3.1576,3.1441,3.1509,251200.0
2010-02-24 15:00:00,4.69,4.69,4.69,4.69,82000.0,3.1509,3.1509,3.1509,3.1509,82000.0
2010-02-24 15:05:00,4.69,4.71,4.69,4.71,344800.0,3.1509,3.1643,3.1509,3.1643,344800.0
2010-02-24 15:10:00,4.71,4.71,4.7,4.71,335200.0,3.1643,3.1643,3.1576,3.1643,335200.0
2010-02-24 15:15:00,4.71,4.71,4.7,4.7,43200.0,3.1643,3.1643,3.1576,3.1576,43200.0
2010-02-24 15:20:00,4.71,4.71,4.7,4.7,45600.0,3.1643,3.1643,3.1576,3.1576,45600.0
2010-02-24 15:25:00,4.71,4.71,4.7,4.7,74000.0,3.1643,3.1643,3.1576,3.1576,74000.0
2010-02-24 15:30:00,4.71,4.71,4.7,4.71,160000.0,3.1643,3.1643,3.1576,3.1643,160000.0
2010-02-24 15:35:00,4.71,4.72,4.71,4.71,291600.0,3.1643,3.171,3.1643,3.1643,291600.0
2010-02-24 15:40:00,4.71,4.71,4.71,4.71,256800.0,3.1643,3.1643,3.1643,3.1643,256800.0
2010-02-24 15:45:00,4.71,4.71,4.71,4.71,389200.0,3.1643,3.1643,3.1643,3.1643,389200.0
2010-02-24 15:50:00,4.71,4.71,4.71,4.71,481200.0,3.1643,3.1643,3.1643,3.1643,481200.0
2010-02-24 15:55:00,4.71,4.71,4.71,4.71,579200.0,3.1643,3.1643,3.1643,3.1643,579200.0
2010-02-25 09:30:00,4.37,4.38,4.28,4.32,2151200.0,2.9359,2.9426,2.8754,2.9023,2151200.0
2010-02-25 09:35:00,4.32,4.34,4.28,4.29,4089200.0,2.9023,2.9157,2.8754,2.8821,4089200.0
2010-02-25 09:40:00,4.29,4.35,4.28,4.35,2468000.0,2.8821,2.9224,2.8754,2.9224,2468000.0
2010-02-25 09:45:00,4.35,4.35,4.31,4.32,1075600.0,2.9224,2.9224,2.8956,2.9023,1075600.0
2010-02-25 09:50:00,4.32,4.32,4.3,4.31,953200.0,2.9023,2.9023,2.8888,2.8956,953200.0
2010-02-25 09:55:00,4.31,4.32,4.3,4.31,1223200.0,2.8956,2.9023,2.8888,2.8956,1223200.0
2010-02-25 10:00:00,4.31,4.32,4.31,4.32,724000.0,2.8956,2.9023,2.8956,2.9023,724000.0
2010-02-25 10:05:00,4.32,4.33,4.31,4.32,791200.0,2.9023,2.909,2.8956,2.9023,791200.0
2010-02-25 10:10:00,4.32,4.33,4.32,4.33,602000.0,2.9023,2.909,2.9023,2.909,602000.0
2010-02-25 10:15:00,4.33,4.36,4.33,4.36,1463600.0,2.909,2.9291,2.909,2.9291,1463600.0
2010-02-25 10:20:00,4.36,4.37,4.32,4.34,1078800.0,2.9291,2.9359,2.9023,2.9157,1078800.0
2010-02-25 10:25:00,4.34,4.36,4.33,4.36,868000.0,2.9157,2.9291,2.909,2.9291,868000.0
2010-02-25 10:30:00,4.36,4.38,4.35,4.36,993200.0,2.9291,2.9426,2.9224,2.9291,993200.0
2010-02-25 10:35:00,4.36,4.37,4.34,4.35,863200.0,2.9291,2.9359,2.9157,2.9224,863200.0
2010-02-25 10:40:00,4.35,4.36,4.34,4.35,732400.0,2.9224,2.9291,2.9157,2.9224,732400.0
2010-02-25 10:45:00,4.35,4.35,4.33,4.33,624800.0,2.9224,2.9224,2.909,2.909,624800.0
2010-02-25 10:50:00,4.33,4.33,4.32,4.33,1512800.0,2.909,2.909,2.9023,2.909,1512800.0
2010-02-25 10:55:00,4.32,4.33,4.31,4.31,737200.0,2.9023,2.909,2.8956,2.8956,737200.0
2010-02-25 11:00:00,4.32,4.32,4.31,4.31,1621200.0,2.9023,2.9023,2.8956,2.8956,1621200.0
2010-02-25 11:05:00,4.31,4.31,4.31,4.31,612400.0,2.8956,2.8956,2.8956,2.8956,612400.0
2010-02-25 11:10:00,4.31,4.31,4.3,4.31,569200.0,2.8956,2.8956,2.8888,2.8956,569200.0
2010-02-25 11:15:00,4.31,4.33,4.31,4.32,641200.0,2.8956,2.909,2.8956,2.9023,641200.0
2010-02-25 11:20:00,4.32,4.33,4.32,4.33,914400.0,2.9023,2.909,2.9023,2.909,914400.0
2010-02-25 11:25:00,4.33,4.33,4.32,4.32,264800.0,2.909,2.909,2.9023,2.9023,264800.0
2010-02-25 11:30:00,4.32,4.32,4.31,4.31,476000.0,2.9023,2.9023,2.8956,2.8956,476000.0
2010-02-25 11:35:00,4.31,4.31,4.3,4.3,288400.0,2.8956,2.8956,2.8888,2.8888,288400.0
2010-02-25 11:40:00,4.3,4.31,4.3,4.31,544400.0,2.8888,2.8956,2.8888,2.8956,544400.0
2010-02-25 11:45:00,4.31,4.33,4.31,4.33,456000.0,2.8956,2.909,2.8956,2.909,456000.0
2010-02-25 11:50:00,4.33,4.33,4.31,4.31,605200.0,2.909,2.909,2.8956,2.8956,605200.0
2010-02-25 11:55:00,4.31,4.32,4.31,4.32,413600.0,2.8956,2.9023,2.8956,2.9023,413600.0
2010-02-25 12:00:00,4.32,4.32,4.31,4.32,318800.0,2.9023,2.9023,2.8956,2.9023,318800.0
2010-02-25 12:05:00,4.32,4.32,4.3,4.3,576800.0,2.9023,2.9023,2.8888,2.8888,576800.0
2010-02-25 12:10:00,4.3,4.3,4.29,4.29,751200.0,2.8888,2.8888,2.8821,2.8821,751200.0
2010-02-25 12:15:00,4.29,4.31,4.29,4.3,905200.0,2.8821,2.8956,2.8821,2.8888,905200.0
2010-02-25 12:20:00,4.3,4.31,4.3,4.31,600000.0,2.8888,2.8956,2.8888,2.8956,600000.0
2010-02-25 12:25:00,4.31,4.31,4.3,4.31,740400.0,2.8956,2.8956,2.8888,2.8956,740400.0
2010-02-25 12:30:00,4.31,4.32,4.31,4.31,474000.0,2.8956,2.9023,2.8956,2.8956,474000.0
2010-02-25 12:35:00,4.32,4.32,4.31,4.32,727200.0,2.9023,2.9023,2.8956,2.9023,727200.0
2010-02-25 12:40:00,4.32,4.33,4.32,4.33,716000.0,2.9023,2.909,2.9023,2.909,716000.0
2010-02-25 12:45:00,4.33,4.34,4.32,4.33,441600.0,2.909,2.9157,2.9023,2.909,441600.0
2010-02-25 12:50:00,4.33,4.35,4.33,4.35,686400.0,2.909,2.9224,2.909,2.9224,686400.0
2010-02-25 12:55:00,4.35,4.35,4.33,4.34,698000.0,2.9224,2.9224,2.909,2.9157,698000.0
2010-02-25 13:00:00,4.34,4.34,4.33,4.34,438400.0,2.9157,2.9157,2.909,2.9157,438400.0
2010-02-25 13:05:00,4.33,4.34,4.33,4.34,189200.0,2.909,2.9157,2.909,2.9157,189200.0
2010-02-25 13:10:00,4.34,4.34,4.33,4.34,313600.0,2.9157,2.9157,2.909,2.9157,313600.0
2010-02-25 13:15:00,4.34,4.34,4.33,4.33,328000.0,2.9157,2.9157,2.909,2.909,328000.0
2010-02-25 13:20:00,4.33,4.34,4.33,4.33,428800.0,2.909,2.9157,2.909,2.909,428800.0
2010-02-25 13:25:00,4.33,4.33,4.33,4.33,272000.0,2.909,2.909,2.909,2.909,272000.0
2010-02-25 13:30:00,4.33,4.33,4.33,4.33,270800.0,2.909,2.909,2.909,2.909,270800.0
2010-02-25 13:35:00,4.33,4.34,4.33,4.33,296000.0,2.909,2.9157,2.909,2.909,296000.0
2010-02-25 13:40:00,4.34,4.34,4.33,4.33,226000.0,2.9157,2.9157,2.909,2.909,226000.0
2010-02-25 13:45:00,4.33,4.35,4.33,4.34,593200.0,2.909,2.9224,2.909,2.9157,593200.0
2010-02-25 13:50:00,4.34,4.35,4.34,4.35,445600.0,2.9157,2.9224,2.9157,2.9224,445600.0
2010-02-25 13:55:00,4.34,4.36,4.34,4.35,752400.0,2.9157,2.9291,2.9157,2.9224,752400.0
2010-02-25 14:00:00,4.36,4.37,4.35,4.36,625200.0,2.9291,2.9359,2.9224,2.9291,625200.0
2010-02-25 14:05:00,4.35,4.36,4.35,4.35,732000.0,2.9224,2.9291,2.9224,2.9224,732000.0
2010-02-25 14:10:00,4.35,4.36,4.35,4.35,628400.0,2.9224,2.9291,2.9224,2.9224,628400.0
2010-02-25 14:15:00,4.35,4.36,4.35,4.36,874400.0,2.9224,2.9291,2.9224,2.9291,874400.0
2010-02-25 14:20:00,4.36,4.36,4.36,4.36,462400.0,2.9291,2.9291,2.9291,2.9291,462400.0
2010-02-25 14:25:00,4.36,4.37,4.35,4.37,690400.0,2.9291,2.9359,2.9224,2.9359,690400.0
2010-02-25 14:30:00,4.37,4.37,4.36,4.37,398000.0,2.9359,2.9359,2.9291,2.9359,398000.0
2010-02-25 14:35:00,4.37,4.37,4.36,4.36,382800.0,2.9359,2.9359,2.9291,2.9291,382800.0
2010-02-25 14:40:00,4.36,4.36,4.35,4.35,372800.0,2.9291,2.9291,2.9224,2.9224,372800.0
2010-02-25 14:45:00,4.35,4.36,4.35,4.35,567600.0,2.9224,2.9291,2.9224,2.9224,567600.0
2010-02-25 14:50:00,4.35,4.36,4.35,4.36,528000.0,2.9224,2.9291,2.9224,2.9291,528000.0
2010-02-25 14:55:00,4.36,4.38,4.36,4.37,931600.0,2.9291,2.9426,2.9291,2.9359,931600.0
2010-02-25 15:00:00,4.38,4.38,4.37,4.37,1067600.0,2.9426,2.9426,2.9359,2.9359,1067600.0
2010-02-25 15:05:00,4.37,4.37,4.37,4.37,529200.0,2.9359,2.9359,2.9359,2.9359,529200.0
2010-02-25 15:10:00,4.37,4.37,4.37,4.37,734400.0,2.9359,2.9359,2.9359,2.9359,734400.0
2010-02-25 15:15:00,4.37,4.37,4.36,4.36,767200.0,2.9359,2.9359,2.9291,2.9291,767200.0
2010-02-25 15:20:00,4.36,4.37,4.36,4.36,562800.0,2.9291,2.9359,2.9291,2.9291,562800.0
2010-02-25 15:25:00,4.36,4.37,4.36,4.37,832400.0,2.9291,2.9359,2.9291,2.9359,832400.0
2010-02-25 15:30:00,4.37,4.38,4.37,4.38,1218800.0,2.9359,2.9426,2.9359,2.9426,1218800.0
2010-02-25 15:35:00,4.38,4.38,4.37,4.38,1072400.0,2.9426,2.9426,2.9359,2.9426,1072400.0
2010-02-25 15:40:00,4.38,4.38,4.37,4.38,1373200.0,2.9426,2.9426,2.9359,2.9426,1373200.0
2010-02-25 15:45:00,4.38,4.38,4.37,4.37,1104400.0,2.9426,2.9426,2.9359,2.9359,1104400.0
2010-02-25 15:50:00,4.38,4.38,4.36,4.38,2283200.0,2.9426,2.9426,2.9291,2.9426,2283200.0
2010-02-25 15:55:00,4.38,4.38,4.37,4.38,1918400.0,2.9426,2.9426,2.9359,2.9426,1918400.0
2010-02-26 09:30:00,4.4,4.44,4.34,4.35,599600.0,2.956,2.9829,2.9157,2.9224,599600.0
2010-02-26 09:35:00,4.35,4.38,4.31,4.31,721600.0,2.9224,2.9426,2.8956,2.8956,721600.0
2010-02-26 09:40:00,4.31,4.32,4.3,4.31,624800.0,2.8956,2.9023,2.8888,2.8956,624800.0
2010-02-26 09:45:00,4.32,4.32,4.31,4.31,307600.0,2.9023,2.9023,2.8956,2.8956,307600.0
2010-02-26 09:50:00,4.32,4.32,4.29,4.29,821600.0,2.9023,2.9023,2.8821,2.8821,821600.0
2010-02-26 09:55:00,4.29,4.32,4.29,4.3,635600.0,2.8821,2.9023,2.8821,2.8888,635600.0
2010-02-26 10:00:00,4.3,4.31,4.29,4.3,480000.0,2.8888,2.8956,2.8821,2.8888,480000.0
2010-02-26 10:05:00,4.3,4.3,4.28,4.29,414800.0,2.8888,2.8888,2.8754,2.8821,414800.0
2010-02-26 10:10:00,4.29,4.32,4.29,4.31,960400.0,2.8821,2.9023,2.8821,2.8956,960400.0
2010-02-26 10:15:00,4.31,4.33,4.31,4.32,316800.0,2.8956,2.909,2.8956,2.9023,316800.0
2010-02-26 10:20:00,4.32,4.33,4.31,4.33,411600.0,2.9023,2.909,2.8956,2.909,411600.0
2010-02-26 10:25:00,4.33,4.33,4.31,4.33,506800.0,2.909,2.909,2.8956,2.909,506800.0
2010-02-26 10:30:00,4.33,4.34,4.33,4.34,504000.0,2.909,2.9157,2.909,2.9157,504000.0
2010-02-26 10:35:00,4.34,4.37,4.34,4.37,325600.0,2.9157,2.9359,2.9157,2.9359,325600.0
2010-02-26 10:40:00,4.37,4.37,4.36,4.36,280400.0,2.9359,2.9359,2.9291,2.9291,280400.0
2010-02-26 10:45:00,4.36,4.37,4.36,4.36,294000.0,2.9291,2.9359,2.9291,2.9291,294000.0
2010-02-26 10:50:00,4.36,4.38,4.36,4.37,446400.0,2.9291,2.9426,2.9291,2.9359,446400.0
2010-02-26 10:55:00,4.37,4.39,4.36,4.37,503600.0,2.9359,2.9493,2.9291,2.9359,503600.0
2010-02-26 11:00:00,4.37,4.38,4.36,4.37,243600.0,2.9359,2.9426,2.9291,2.9359,243600.0
2010-02-26 11:05:00,4.37,4.38,4.37,4.38,381600.0,2.9359,2.9426,2.9359,2.9426,381600.0
2010-02-26 11:10:00,4.38,4.39,4.36,4.36,701200.0,2.9426,2.9493,2.9291,2.9291,701200.0
2010-02-26 11:15:00,4.36,4.37,4.36,4.37,114400.0,2.9291,2.9359,2.9291,2.9359,114400.0
2010-02-26 11:20:00,4.37,4.38,4.37,4.37,160000.0,2.9359,2.9426,2.9359,2.9359,160000.0
2010-02-26 11:25:00,4.38,4.38,4.37,4.37,108000.0,2.9426,2.9426,2.9359,2.9359,108000.0
2010-02-26 11:30:00,4.37,4.38,4.37,4.38,163200.0,2.9359,2.9426,2.9359,2.9426,163200.0
2010-02-26 11:35:00,4.38,4.38,4.37,4.37,188800.0,2.9426,2.9426,2.9359,2.9359,188800.0
2010-02-26 11:40:00,4.37,4.38,4.37,4.37,134400.0,2.9359,2.9426,2.9359,2.9359,134400.0
2010-02-26 11:45:00,4.37,4.38,4.37,4.37,247200.0,2.9359,2.9426,2.9359,2.9359,247200.0
2010-02-26 11:50:00,4.37,4.38,4.37,4.38,366400.0,2.9359,2.9426,2.9359,2.9426,366400.0
2010-02-26 11:55:00,4.38,4.38,4.37,4.38,890000.0,2.9426,2.9426,2.9359,2.9426,890000.0
2010-02-26 12:00:00,4.38,4.39,4.38,4.38,239600.0,2.9426,2.9493,2.9426,2.9426,239600.0
2010-02-26 12:05:00,4.38,4.38,4.37,4.37,199600.0,2.9426,2.9426,2.9359,2.9359,199600.0
2010-02-26 12:10:00,4.37,4.38,4.37,4.38,234800.0,2.9359,2.9426,2.9359,2.9426,234800.0
2010-02-26 12:15:00,4.38,4.38,4.38,4.38,154400.0,2.9426,2.9426,2.9426,2.9426,154400.0
2010-02-26 12:20:00,4.38,4.38,4.37,4.37,119600.0,2.9426,2.9426,2.9359,2.9359,119600.0
2010-02-26 12:25:00,4.37,4.37,4.36,4.37,133600.0,2.9359,2.9359,2.9291,2.9359,133600.0
2010-02-26 12:30:00,4.37,4.37,4.36,4.37,73600.0,2.9359,2.9359,2.9291,2.9359,73600.0
2010-02-26 12:35:00,4.37,4.37,4.36,4.37,165200.0,2.9359,2.9359,2.9291,2.9359,165200.0
2010-02-26 12:40:00,4.37,4.37,4.37,4.37,27600.0,2.9359,2.9359,2.9359,2.9359,27600.0
2010-02-26 12:45:00,4.37,4.37,4.37,4.37,60000.0,2.9359,2.9359,2.9359,2.9359,60000.0
2010-02-26 12:50:00,4.37,4.38,4.36,4.37,201600.0,2.9359,2.9426,2.9291,2.9359,201600.0
2010-02-26 12:55:00,4.38,4.38,4.37,4.38,387200.0,2.9426,2.9426,2.9359,2.9426,387200.0
2010-02-26 13:00:00,4.38,4.39,4.38,4.39,138800.0,2.9426,2.9493,2.9426,2.9493,138800.0
2010-02-26 13:05:00,4.39,4.39,4.39,4.39,327600.0,2.9493,2.9493,2.9493,2.9493,327600.0
2010-02-26 13:10:00,4.39,4.39,4.39,4.39,212400.0,2.9493,2.9493,2.9493,2.9493,212400.0
2010-02-26 13:15:00,4.39,4.39,4.38,4.38,124800.0,2.9493,2.9493,2.9426,2.9426,124800.0
2010-02-26 13:20:00,4.38,4.38,4.37,4.37,128400.0,2.9426,2.9426,2.9359,2.9359,128400.0
2010-02-26 13:25:00,4.37,4.38,4.37,4.37,129200.0,2.9359,2.9426,2.9359,2.9359,129200.0
2010-02-26 13:30:00,4.38,4.38,4.37,4.38,139600.0,2.9426,2.9426,2.9359,2.9426,139600.0
2010-02-26 13:35:00,4.38,4.38,4.37,4.37,57200.0,2.9426,2.9426,2.9359,2.9359,57200.0
2010-02-26 13:40:00,4.37,4.37,4.36,4.36,286800.0,2.9359,2.9359,2.9291,2.9291,286800.0
2010-02-26 13:45:00,4.36,4.36,4.35,4.35,242000.0,2.9291,2.9291,2.9224,2.9224,242000.0
2010-02-26 13:50:00,4.35,4.35,4.35,4.35,121600.0,2.9224,2.9224,2.9224,2.9224,121600.0
2010-02-26 13:55:00,4.35,4.35,4.34,4.34,261200.0,2.9224,2.9224,2.9157,2.9157,261200.0
2010-02-26 14:00:00,4.34,4.34,4.33,4.33,244000.0,2.9157,2.9157,2.909,2.909,244000.0
2010-02-26 14:05:00,4.33,4.34,4.33,4.33,206800.0,2.909,2.9157,2.909,2.909,206800.0
2010-02-26 14:10:00,4.33,4.33,4.32,4.32,142400.0,2.909,2.909,2.9023,2.9023,142400.0
2010-02-26 14:15:00,4.32,4.33,4.31,4.31,253600.0,2.9023,2.909,2.8956,2.8956,253600.0
2010-02-26 14:20:00,4.31,4.32,4.31,4.31,393600.0,2.8956,2.9023,2.8956,2.8956,393600.0
2010-02-26 14:25:00,4.31,4.32,4.31,4.31,227200.0,2.8956,2.9023,2.8956,2.8956,227200.0
2010-02-26 14:30:00,4.31,4.33,4.31,4.32,459200.0,2.8956,2.909,2.8956,2.9023,459200.0
2010-02-26 14:35:00,4.32,4.33,4.32,4.33,241600.0,2.9023,2.909,2.9023,2.909,241600.0
2010-02-26 14:40:00,4.33,4.33,4.31,4.32,407600.0,2.909,2.909,2.8956,2.9023,407600.0
2010-02-26 14:45:00,4.31,4.33,4.31,4.32,378400.0,2.8956,2.909,2.8956,2.9023,378400.0
2010-02-26 14:50:00,4.32,4.33,4.32,4.33,322000.0,2.9023,2.909,2.9023,2.909,322000.0
2010-02-26 14:55:00,4.33,4.33,4.32,4.33,248000.0,2.909,2.909,2.9023,2.909,248000.0
2010-02-26 15:00:00,4.33,4.34,4.33,4.33,341600.0,2.909,2.9157,2.909,2.909,341600.0
2010-02-26 15:05:00,4.33,4.33,4.33,4.33,181600.0,2.909,2.909,2.909,2.909,181600.0
2010-02-26 15:10:00,4.33,4.33,4.32,4.32,306400.0,2.909,2.909,2.9023,2.9023,306400.0
2010-02-26 15:15:00,4.33,4.33,4.32,4.33,400800.0,2.909,2.909,2.9023,2.909,400800.0
2010-02-26 15:20:00,4.33,4.33,4.32,4.33,308000.0,2.909,2.909,2.9023,2.909,308000.0
2010-02-26 15:25:00,4.33,4.33,4.32,4.32,419200.0,2.909,2.909,2.9023,2.9023,419200.0
2010-02-26 15:30:00,4.32,4.32,4.31,4.32,588400.0,2.9023,2.9023,2.8956,2.9023,588400.0
2010-02-26 15:35:00,4.31,4.32,4.31,4.31,345200.0,2.8956,2.9023,2.8956,2.8956,345200.0
2010-02-26 15:40:00,4.32,4.32,4.31,4.31,400800.0,2.9023,2.9023,2.8956,2.8956,400800.0
2010-02-26 15:45:00,4.31,4.31,4.31,4.31,616000.0,2.8956,2.8956,2.8956,2.8956,616000.0
2010-02-26 15:50:00,4.31,4.31,4.31,4.31,1100000.0,2.8956,2.8956,2.8956,2.8956,1100000.0
2010-02-26 15:55:00,4.31,4.32,4.3,4.3,1323200.0,2.8956,2.9023,2.8888,2.8888,1323200.0
2010-03-01 09:30:00,4.32,4.37,4.32,4.32,833600.0,2.9023,2.9359,2.9023,2.9023,833600.0
2010-03-01 09:35:00,4.32,4.33,4.32,4.33,287200.0,2.9023,2.909,2.9023,2.909,287200.0
2010-03-01 09:40:00,4.33,4.35,4.33,4.34,282400.0,2.909,2.9224,2.909,2.9157,282400.0
2010-03-01 09:45:00,4.34,4.34,4.33,4.33,162800.0,2.9157,2.9157,2.909,2.909,162800.0
2010-03-01 09:50:00,4.33,4.33,4.32,4.33,160000.0,2.909,2.909,2.9023,2.909,160000.0
2010-03-01 09:55:00,4.33,4.34,4.32,4.34,139600.0,2.909,2.9157,2.9023,2.9157,139600.0
2010-03-01 10:00:00,4.34,4.35,4.33,4.35,160000.0,2.9157,2.9224,2.909,2.9224,160000.0
2010-03-01 10:05:00,4.35,4.36,4.35,4.36,290800.0,2.9224,2.9291,2.9224,2.9291,290800.0
2010-03-01 10:10:00,4.36,4.37,4.36,4.37,160000.0,2.9291,2.9359,2.9291,2.9359,160000.0
2010-03-01 10:15:00,4.37,4.37,4.36,4.36,128000.0,2.9359,2.9359,2.9291,2.9291,128000.0
2010-03-01 10:20:00,4.36,4.37,4.35,4.35,718000.0,2.9291,2.9359,2.9224,2.9224,718000.0
2010-03-01 10:25:00,4.35,4.36,4.34,4.34,221200.0,2.9224,2.9291,2.9157,2.9157,221200.0
2010-03-01 10:30:00,4.34,4.35,4.33,4.33,227200.0,2.9157,2.9224,2.909,2.909,227200.0
2010-03-01 10:35:00,4.33,4.33,4.32,4.32,208800.0,2.909,2.909,2.9023,2.9023,208800.0
2010-03-01 10:40:00,4.32,4.35,4.32,4.35,186400.0,2.9023,2.9224,2.9023,2.9224,186400.0
2010-03-01 10:45:00,4.35,4.35,4.35,4.35,100000.0,2.9224,2.9224,2.9224,2.9224,100000.0
2010-03-01 10:50:00,4.35,4.37,4.35,4.37,387600.0,2.9224,2.9359,2.9224,2.9359,387600.0
2010-03-01 10:55:00,4.37,4.38,4.37,4.38,237200.0,2.9359,2.9426,2.9359,2.9426,237200.0
2010-03-01 11:00:00,4.38,4.38,4.36,4.37,209600.0,2.9426,2.9426,2.9291,2.9359,209600.0
2010-03-01 11:05:00,4.37,4.38,4.37,4.38,274000.0,2.9359,2.9426,2.9359,2.9426,274000.0
2010-03-01 11:10:00,4.38,4.38,4.38,4.38,214800.0,2.9426,2.9426,2.9426,2.9426,214800.0
2010-03-01 11:15:00,4.38,4.39,4.38,4.39,77200.0,2.9426,2.9493,2.9426,2.9493,77200.0
2010-03-01 11:20:00,4.39,4.39,4.38,4.38,199600.0,2.9493,2.9493,2.9426,2.9426,199600.0
2010-03-01 11:25:00,4.39,4.39,4.38,4.39,105600.0,2.9493,2.9493,2.9426,2.9493,105600.0
2010-03-01 11:30:00,4.39,4.39,4.38,4.38,125200.0,2.9493,2.9493,2.9426,2.9426,125200.0
2010-03-01 11:35:00,4.38,4.4,4.38,4.39,328800.0,2.9426,2.956,2.9426,2.9493,328800.0
2010-03-01 11:40:00,4.39,4.39,4.39,4.39,40400.0,2.9493,2.9493,2.9493,2.9493,40400.0
2010-03-01 11:45:00,4.39,4.39,4.38,4.39,64400.0,2.9493,2.9493,2.9426,2.9493,64400.0
2010-03-01 11:50:00,4.39,4.39,4.38,4.39,78400.0,2.9493,2.9493,2.9426,2.9493,78400.0
2010-03-01 11:55:00,4.39,4.39,4.39,4.39,118000.0,2.9493,2.9493,2.9493,2.9493,118000.0
2010-03-01 12:00:00,4.39,4.39,4.39,4.39,304400.0,2.9493,2.9493,2.9493,2.9493,304400.0
2010-03-01 12:05:00,4.39,4.39,4.39,4.39,84000.0,2.9493,2.9493,2.9493,2.9493,84000.0
2010-03-01 12:10:00,4.39,4.39,4.38,4.38,325200.0,2.9493,2.9493,2.9426,2.9426,325200.0
2010-03-01 12:15:00,4.38,4.38,4.38,4.38,64400.0,2.9426,2.9426,2.9426,2.9426,64400.0
2010-03-01 12:20:00,4.38,4.38,4.36,4.36,196000.0,2.9426,2.9426,2.9291,2.9291,196000.0
2010-03-01 12:25:00,4.36,4.37,4.36,4.37,76800.0,2.9291,2.9359,2.9291,2.9359,76800.0
2010-03-01 12:30:00,4.37,4.37,4.36,4.37,83200.0,2.9359,2.9359,2.9291,2.9359,83200.0
2010-03-01 12:35:00,4.37,4.37,4.37,4.37,36400.0,2.9359,2.9359,2.9359,2.9359,36400.0
2010-03-01 12:40:00,4.37,4.37,4.37,4.37,109600.0,2.9359,2.9359,2.9359,2.9359,109600.0
2010-03-01 12:45:00,4.37,4.37,4.36,4.36,52400.0,2.9359,2.9359,2.9291,2.9291,52400.0
2010-03-01 12:50:00,4.36,4.36,4.36,4.36,142800.0,2.9291,2.9291,2.9291,2.9291,142800.0
2010-03-01 12:55:00,4.36,4.36,4.36,4.36,76000.0,2.9291,2.9291,2.9291,2.9291,76000.0
2010-03-01 13:00:00,4.35,4.36,4.35,4.36,118400.0,2.9224,2.9291,2.9224,2.9291,118400.0
2010-03-01 13:05:00,4.36,4.36,4.36,4.36,111600.0,2.9291,2.9291,2.9291,2.9291,111600.0
2010-03-01 13:10:00,4.36,4.36,4.36,4.36,68800.0,2.9291,2.9291,2.9291,2.9291,68800.0
2010-03-01 13:15:00,4.36,4.36,4.36,4.36,98800.0,2.9291,2.9291,2.9291,2.9291,98800.0
2010-03-01 13:20:00,4.36,4.36,4.36,4.36,63600.0,2.9291,2.9291,2.9291,2.9291,63600.0
2010-03-01 13:25:00,4.36,4.36,4.36,4.36,156800.0,2.9291,2.9291,2.9291,2.9291,156800.0
2010-03-01 13:30:00,4.36,4.36,4.36,4.36,86800.0,2.9291,2.9291,2.9291,2.9291,86800.0
2010-03-01 13:35:00,4.36,4.36,4.36,4.36,67200.0,2.9291,2.9291,2.9291,2.9291,67200.0
2010-03-01 13:40:00,4.36,4.36,4.36,4.36,86000.0,2.9291,2.9291,2.9291,2.9291,86000.0
2010-03-01 13:45:00,4.36,4.36,4.36,4.36,75200.0,2.9291,2.9291,2.9291,2.9291,75200.0
2010-03-01 13:50:00,4.36,4.36,4.36,4.36,152800.0,2.9291,2.9291,2.9291,2.9291,152800.0
2010-03-01 13:55:00,4.36,4.36,4.36,4.36,42800.0,2.9291,2.9291,2.9291,2.9291,42800.0
2010-03-01 14:00:00,4.36,4.36,4.36,4.36,147200.0,2.9291,2.9291,2.9291,2.9291,147200.0
2010-03-01 14:05:00,4.36,4.36,4.35,4.36,562800.0,2.9291,2.9291,2.9224,2.9291,562800.0
2010-03-01 14:10:00,4.36,4.36,4.35,4.36,148000.0,2.9291,2.9291,2.9224,2.9291,148000.0
2010-03-01 14:15:00,4.36,4.36,4.36,4.36,94400.0,2.9291,2.9291,2.9291,2.9291,94400.0
2010-03-01 14:20:00,4.36,4.36,4.36,4.36,46800.0,2.9291,2.9291,2.9291,2.9291,46800.0
2010-03-01 14:25:00,4.36,4.36,4.36,4.36,84800.0,2.9291,2.9291,2.9291,2.9291,84800.0
2010-03-01 14:30:00,4.36,4.36,4.36,4.36,203200.0,2.9291,2.9291,2.9291,2.9291,203200.0
2010-03-01 14:35:00,4.36,4.37,4.36,4.37,444000.0,2.9291,2.9359,2.9291,2.9359,444000.0
2010-03-01 14:40:00,4.37,4.37,4.37,4.37,204800.0,2.9359,2.9359,2.9359,2.9359,204800.0
2010-03-01 14:45:00,4.37,4.38,4.37,4.38,318000.0,2.9359,2.9426,2.9359,2.9426,318000.0
2010-03-01 14:50:00,4.38,4.38,4.37,4.37,611600.0,2.9426,2.9426,2.9359,2.9359,611600.0
2010-03-01 14:55:00,4.38,4.38,4.37,4.37,98000.0,2.9426,2.9426,2.9359,2.9359,98000.0
2010-03-01 15:00:00,4.37,4.37,4.36,4.36,167600.0,2.9359,2.9359,2.9291,2.9291,167600.0
2010-03-01 15:05:00,4.36,4.36,4.35,4.36,481600.0,2.9291,2.9291,2.9224,2.9291,481600.0
2010-03-01 15:10:00,4.36,4.36,4.36,4.36,712400.0,2.9291,2.9291,2.9291,2.9291,712400.0
2010-03-01 15:15:00,4.36,4.36,4.36,4.36,366000.0,2.9291,2.9291,2.9291,2.9291,366000.0
2010-03-01 15:20:00,4.36,4.36,4.36,4.36,358800.0,2.9291,2.9291,2.9291,2.9291,358800.0
2010-03-01 15:25:00,4.36,4.36,4.36,4.36,155600.0,2.9291,2.9291,2.9291,2.9291,155600.0
2010-03-01 15:30:00,4.36,4.36,4.36,4.36,272000.0,2.9291,2.9291,2.9291,2.9291,272000.0
2010-03-01 15:35:00,4.36,4.37,4.36,4.36,878400.0,2.9291,2.9359,2.9291,2.9291,878400.0
2010-03-01 15:40:00,4.36,4.36,4.36,4.36,282400.0,2.9291,2.9291,2.9291,2.9291,282400.0
2010-03-01 15:45:00,4.36,4.37,4.36,4.37,495600.0,2.9291,2.9359,2.9291,2.9359,495600.0
2010-03-01 15:50:00,4.37,4.37,4.36,4.37,1032000.0,2.9359,2.9359,2.9291,2.9359,1032000.0
2010-03-01 15:55:00,4.37,4.37,4.36,4.37,659600.0,2.9359,2.9359,2.9291,2.9359,659600.0
2010-03-02 09:30:00,4.4,4.43,4.34,4.43,571600.0,2.956,2.9762,2.9157,2.9762,571600.0
2010-03-02 09:35:00,4.42,4.43,4.39,4.42,621600.0,2.9695,2.9762,2.9493,2.9695,621600.0
2010-03-02 09:40:00,4.42,4.42,4.39,4.4,316400.0,2.9695,2.9695,2.9493,2.956,316400.0
2010-03-02 09:45:00,4.4,4.41,4.39,4.4,225200.0,2.956,2.9627,2.9493,2.956,225200.0
2010-03-02 09:50:00,4.39,4.4,4.38,4.39,563600.0,2.9493,2.956,2.9426,2.9493,563600.0
2010-03-02 09:55:00,4.39,4.41,4.38,4.41,330800.0,2.9493,2.9627,2.9426,2.9627,330800.0
2010-03-02 10:00:00,4.41,4.42,4.4,4.4,312400.0,2.9627,2.9695,2.956,2.956,312400.0
2010-03-02 10:05:00,4.4,4.4,4.39,4.39,168800.0,2.956,2.956,2.9493,2.9493,168800.0
2010-03-02 10:10:00,4.39,4.39,4.38,4.39,153600.0,2.9493,2.9493,2.9426,2.9493,153600.0
2010-03-02 10:15:00,4.39,4.39,4.37,4.38,217200.0,2.9493,2.9493,2.9359,2.9426,217200.0
2010-03-02 10:20:00,4.38,4.38,4.38,4.38,86400.0,2.9426,2.9426,2.9426,2.9426,86400.0
2010-03-02 10:25:00,4.38,4.38,4.38,4.38,96000.0,2.9426,2.9426,2.9426,2.9426,96000.0
2010-03-02 10:30:00,4.38,4.38,4.38,4.38,99600.0,2.9426,2.9426,2.9426,2.9426,99600.0
2010-03-02 10:35:00,4.38,4.39,4.38,4.38,228000.0,2.9426,2.9493,2.9426,2.9426,228000.0
2010-03-02 10:40:00,4.38,4.4,4.38,4.4,154800.0,2.9426,2.956,2.9426,2.956,154800.0
2010-03-02 10:45:00,4.4,4.4,4.38,4.38,252000.0,2.956,2.956,2.9426,2.9426,252000.0
2010-03-02 10:50:00,4.39,4.39,4.38,4.38,178000.0,2.9493,2.9493,2.9426,2.9426,178000.0
2010-03-02 10:55:00,4.38,4.39,4.38,4.38,148000.0,2.9426,2.9493,2.9426,2.9426,148000.0
2010-03-02 11:00:00,4.38,4.38,4.38,4.38,176800.0,2.9426,2.9426,2.9426,2.9426,176800.0
2010-03-02 11:05:00,4.38,4.39,4.38,4.39,127600.0,2.9426,2.9493,2.9426,2.9493,127600.0
2010-03-02 11:10:00,4.39,4.39,4.38,4.38,131600.0,2.9493,2.9493,2.9426,2.9426,131600.0
2010-03-02 11:15:00,4.38,4.39,4.38,4.39,90800.0,2.9426,2.9493,2.9426,2.9493,90800.0
2010-03-02 11:20:00,4.38,4.38,4.38,4.38,56000.0,2.9426,2.9426,2.9426,2.9426,56000.0
2010-03-02 11:25:00,4.38,4.39,4.38,4.39,113200.0,2.9426,2.9493,2.9426,2.9493,113200.0
2010-03-02 11:30:00,4.39,4.39,4.39,4.39,34800.0,2.9493,2.9493,2.9493,2.9493,34800.0
2010-03-02 11:35:00,4.39,4.39,4.39,4.39,61200.0,2.9493,2.9493,2.9493,2.9493,61200.0
2010-03-02 11:40:00,4.39,4.39,4.39,4.39,122800.0,2.9493,2.9493,2.9493,2.9493,122800.0
2010-03-02 11:45:00,4.39,4.39,4.39,4.39,36000.0,2.9493,2.9493,2.9493,2.9493,36000.0
2010-03-02 11:50:00,4.39,4.4,4.39,4.39,128000.0,2.9493,2.956,2.9493,2.9493,128000.0
2010-03-02 11:55:00,4.39,4.39,4.39,4.39,80400.0,2.9493,2.9493,2.9493,2.9493,80400.0
2010-03-02 12:00:00,4.39,4.39,4.39,4.39,44800.0,2.9493,2.9493,2.9493,2.9493,44800.0
2010-03-02 12:05:00,4.39,4.39,4.39,4.39,25600.0,2.9493,2.9493,2.9493,2.9493,25600.0
2010-03-02 12:10:00,4.39,4.39,4.39,4.39,41600.0,2.9493,2.9493,2.9493,2.9493,41600.0
2010-03-02 12:15:00,4.39,4.39,4.39,4.39,47600.0,2.9493,2.9493,2.9493,2.9493,47600.0
2010-03-02 12:20:00,4.39,4.4,4.39,4.39,202000.0,2.9493,2.956,2.9493,2.9493,202000.0
2010-03-02 12:25:00,4.4,4.4,4.39,4.39,104000.0,2.956,2.956,2.9493,2.9493,104000.0
2010-03-02 12:30:00,4.4,4.4,4.39,4.4,77600.0,2.956,2.956,2.9493,2.956,77600.0
2010-03-02 12:35:00,4.4,4.4,4.4,4.4,108000.0,2.956,2.956,2.956,2.956,108000.0
2010-03-02 12:40:00,4.4,4.4,4.4,4.4,51200.0,2.956,2.956,2.956,2.956,51200.0
2010-03-02 12:45:00,4.4,4.41,4.4,4.41,105200.0,2.956,2.9627,2.956,2.9627,105200.0
2010-03-02 12:50:00,4.41,4.41,4.41,4.41,85200.0,2.9627,2.9627,2.9627,2.9627,85200.0
2010-03-02 12:55:00,4.41,4.41,4.41,4.41,48000.0,2.9627,2.9627,2.9627,2.9627,48000.0
2010-03-02 13:00:00,4.41,4.41,4.41,4.41,75200.0,2.9627,2.9627,2.9627,2.9627,75200.0
2010-03-02 13:05:00,4.41,4.41,4.39,4.4,319600.0,2.9627,2.9627,2.9493,2.956,319600.0
2010-03-02 13:10:00,4.4,4.4,4.39,4.4,64000.0,2.956,2.956,2.9493,2.956,64000.0
2010-03-02 13:15:00,4.4,4.4,4.39,4.39,178400.0,2.956,2.956,2.9493,2.9493,178400.0
2010-03-02 13:20:00,4.39,4.39,4.38,4.39,40800.0,2.9493,2.9493,2.9426,2.9493,40800.0
2010-03-02 13:25:00,4.39,4.39,4.38,4.39,20800.0,2.9493,2.9493,2.9426,2.9493,20800.0
2010-03-02 13:30:00,4.38,4.38,4.38,4.38,140000.0,2.9426,2.9426,2.9426,2.9426,140000.0
2010-03-02 13:35:00,4.38,4.38,4.38,4.38,72000.0,2.9426,2.9426,2.9426,2.9426,72000.0
2010-03-02 13:40:00,4.38,4.39,4.38,4.38,82800.0,2.9426,2.9493,2.9426,2.9426,82800.0
2010-03-02 13:45:00,4.38,4.4,4.38,4.39,167600.0,2.9426,2.956,2.9426,2.9493,167600.0
2010-03-02 13:50:00,4.4,4.41,4.39,4.4,82400.0,2.956,2.9627,2.9493,2.956,82400.0
2010-03-02 13:55:00,4.4,4.41,4.4,4.4,88800.0,2.956,2.9627,2.956,2.956,88800.0
2010-03-02 14:00:00,4.4,4.4,4.39,4.39,245600.0,2.956,2.956,2.9493,2.9493,245600.0
2010-03-02 14:05:00,4.39,4.4,4.39,4.4,189600.0,2.9493,2.956,2.9493,2.956,189600.0
2010-03-02 14:10:00,4.39,4.4,4.39,4.4,154800.0,2.9493,2.956,2.9493,2.956,154800.0
2010-03-02 14:15:00,4.4,4.4,4.4,4.4,71200.0,2.956,2.956,2.956,2.956,71200.0
2010-03-02 14:20:00,4.4,4.4,4.4,4.4,104000.0,2.956,2.956,2.956,2.956,104000.0
2010-03-02 14:25:00,4.4,4.4,4.39,4.39,209200.0,2.956,2.956,2.9493,2.9493,209200.0
2010-03-02 14:30:00,4.4,4.4,4.39,4.4,140000.0,2.956,2.956,2.9493,2.956,140000.0
2010-03-02 14:35:00,4.4,4.4,4.39,4.39,23200.0,2.956,2.956,2.9493,2.9493,23200.0
2010-03-02 14:40:00,4.39,4.4,4.39,4.39,58000.0,2.9493,2.956,2.9493,2.9493,58000.0
2010-03-02 14:45:00,4.39,4.39,4.39,4.39,26000.0,2.9493,2.9493,2.9493,2.9493,26000.0
2010-03-02 14:50:00,4.39,4.39,4.38,4.38,203600.0,2.9493,2.9493,2.9426,2.9426,203600.0
2010-03-02 14:55:00,4.38,4.39,4.38,4.38,104000.0,2.9426,2.9493,2.9426,2.9426,104000.0
2010-03-02 15:00:00,4.38,4.39,4.38,4.39,86400.0,2.9426,2.9493,2.9426,2.9493,86400.0
2010-03-02 15:05:00,4.39,4.4,4.39,4.4,116000.0,2.9493,2.956,2.9493,2.956,116000.0
2010-03-02 15:10:00,4.4,4.4,4.39,4.4,88400.0,2.956,2.956,2.9493,2.956,88400.0
2010-03-02 15:15:00,4.39,4.4,4.39,4.39,98000.0,2.9493,2.956,2.9493,2.9493,98000.0
2010-03-02 15:20:00,4.39,4.39,4.39,4.39,29200.0,2.9493,2.9493,2.9493,2.9493,29200.0
2010-03-02 15:25:00,4.39,4.39,4.39,4.39,152000.0,2.9493,2.9493,2.9493,2.9493,152000.0
2010-03-02 15:30:00,4.39,4.39,4.38,4.39,116800.0,2.9493,2.9493,2.9426,2.9493,116800.0
2010-03-02 15:35:00,4.39,4.39,4.38,4.38,167600.0,2.9493,2.9493,2.9426,2.9426,167600.0
2010-03-02 15:40:00,4.38,4.38,4.38,4.38,392400.0,2.9426,2.9426,2.9426,2.9426,392400.0
2010-03-02 15:45:00,4.38,4.38,4.38,4.38,266400.0,2.9426,2.9426,2.9426,2.9426,266400.0
2010-03-02 15:50:00,4.38,4.38,4.38,4.38,233200.0,2.9426,2.9426,2.9426,2.9426,233200.0
2010-03-02 15:55:00,4.38,4.38,4.37,4.38,785200.0,2.9426,2.9426,2.9359,2.9426,785200.0
2010-03-03 09:30:00,4.39,4.4,4.37,4.38,231600.0,2.9493,2.956,2.9359,2.9426,231600.0
2010-03-03 09:35:00,4.38,4.4,4.38,4.39,109600.0,2.9426,2.956,2.9426,2.9493,109600.0
2010-03-03 09:40:00,4.39,4.39,4.37,4.37,174800.0,2.9493,2.9493,2.9359,2.9359,174800.0
2010-03-03 09:45:00,4.38,4.39,4.37,4.39,109600.0,2.9426,2.9493,2.9359,2.9493,109600.0
2010-03-03 09:50:00,4.39,4.4,4.39,4.4,134800.0,2.9493,2.956,2.9493,2.956,134800.0
2010-03-03 09:55:00,4.39,4.4,4.38,4.39,168400.0,2.9493,2.956,2.9426,2.9493,168400.0
2010-03-03 10:00:00,4.39,4.4,4.38,4.38,235200.0,2.9493,2.956,2.9426,2.9426,235200.0
2010-03-03 10:05:00,4.38,4.39,4.38,4.38,165200.0,2.9426,2.9493,2.9426,2.9426,165200.0
2010-03-03 10:10:00,4.38,4.38,4.37,4.38,211600.0,2.9426,2.9426,2.9359,2.9426,211600.0
2010-03-03 10:15:00,4.38,4.38,4.37,4.38,241600.0,2.9426,2.9426,2.9359,2.9426,241600.0
2010-03-03 10:20:00,4.38,4.38,4.38,4.38,83600.0,2.9426,2.9426,2.9426,2.9426,83600.0
2010-03-03 10:25:00,4.38,4.39,4.38,4.38,220800.0,2.9426,2.9493,2.9426,2.9426,220800.0
2010-03-03 10:30:00,4.39,4.39,4.38,4.38,128000.0,2.9493,2.9493,2.9426,2.9426,128000.0
2010-03-03 10:35:00,4.38,4.39,4.38,4.38,99200.0,2.9426,2.9493,2.9426,2.9426,99200.0
2010-03-03 10:40:00,4.38,4.38,4.38,4.38,201200.0,2.9426,2.9426,2.9426,2.9426,201200.0
2010-03-03 10:45:00,4.38,4.38,4.37,4.38,450800.0,2.9426,2.9426,2.9359,2.9426,450800.0
2010-03-03 10:50:00,4.38,4.38,4.37,4.38,100000.0,2.9426,2.9426,2.9359,2.9426,100000.0
2010-03-03 10:55:00,4.38,4.39,4.38,4.38,179200.0,2.9426,2.9493,2.9426,2.9426,179200.0
2010-03-03 11:00:00,4.38,4.41,4.38,4.41,187200.0,2.9426,2.9627,2.9426,2.9627,187200.0
2010-03-03 11:05:00,4.4,4.41,4.4,4.41,257600.0,2.956,2.9627,2.956,2.9627,257600.0
2010-03-03 11:10:00,4.41,4.43,4.41,4.43,365600.0,2.9627,2.9762,2.9627,2.9762,365600.0
2010-03-03 11:15:00,4.43,4.44,4.42,4.42,197200.0,2.9762,2.9829,2.9695,2.9695,197200.0
2010-03-03 11:20:00,4.42,4.43,4.42,4.43,186800.0,2.9695,2.9762,2.9695,2.9762,186800.0
2010-03-03 11:25:00,4.43,4.43,4.43,4.43,122000.0,2.9762,2.9762,2.9762,2.9762,122000.0
2010-03-03 11:30:00,4.43,4.45,4.43,4.44,361200.0,2.9762,2.9896,2.9762,2.9829,361200.0
2010-03-03 11:35:00,4.44,4.46,4.44,4.46,338400.0,2.9829,2.9963,2.9829,2.9963,338400.0
2010-03-03 11:40:00,4.46,4.47,4.45,4.46,177200.0,2.9963,3.003,2.9896,2.9963,177200.0
2010-03-03 11:45:00,4.46,4.47,4.45,4.47,206000.0,2.9963,3.003,2.9896,3.003,206000.0
2010-03-03 11:50:00,4.47,4.47,4.46,4.47,248400.0,3.003,3.003,2.9963,3.003,248400.0
2010-03-03 11:55:00,4.47,4.47,4.46,4.46,174400.0,3.003,3.003,2.9963,2.9963,174400.0
2010-03-03 12:00:00,4.46,4.46,4.46,4.46,109600.0,2.9963,2.9963,2.9963,2.9963,109600.0
2010-03-03 12:05:00,4.46,4.46,4.45,4.45,118000.0,2.9963,2.9963,2.9896,2.9896,118000.0
2010-03-03 12:10:00,4.45,4.46,4.45,4.46,116000.0,2.9896,2.9963,2.9896,2.9963,116000.0
2010-03-03 12:15:00,4.45,4.46,4.45,4.45,55600.0,2.9896,2.9963,2.9896,2.9896,55600.0
2010-03-03 12:20:00,4.45,4.46,4.45,4.46,74000.0,2.9896,2.9963,2.9896,2.9963,74000.0
2010-03-03 12:25:00,4.46,4.47,4.46,4.47,322000.0,2.9963,3.003,2.9963,3.003,322000.0
2010-03-03 12:30:00,4.47,4.47,4.46,4.46,110000.0,3.003,3.003,2.9963,2.9963,110000.0
2010-03-03 12:35:00,4.47,4.47,4.46,4.46,173600.0,3.003,3.003,2.9963,2.9963,173600.0
2010-03-03 12:40:00,4.46,4.46,4.46,4.46,34800.0,2.9963,2.9963,2.9963,2.9963,34800.0
2010-03-03 12:45:00,4.46,4.46,4.46,4.46,67200.0,2.9963,2.9963,2.9963,2.9963,67200.0
2010-03-03 12:50:00,4.46,4.46,4.46,4.46,85200.0,2.9963,2.9963,2.9963,2.9963,85200.0
2010-03-03 12:55:00,4.46,4.46,4.45,4.46,175600.0,2.9963,2.9963,2.9896,2.9963,175600.0
2010-03-03 13:00:00,4.46,4.47,4.46,4.47,132800.0,2.9963,3.003,2.9963,3.003,132800.0
2010-03-03 13:05:00,4.47,4.47,4.47,4.47,90800.0,3.003,3.003,3.003,3.003,90800.0
2010-03-03 13:10:00,4.47,4.47,4.47,4.47,112800.0,3.003,3.003,3.003,3.003,112800.0
2010-03-03 13:15:00,4.47,4.47,4.47,4.47,92800.0,3.003,3.003,3.003,3.003,92800.0
2010-03-03 13:20:00,4.47,4.47,4.47,4.47,148400.0,3.003,3.003,3.003,3.003,148400.0
2010-03-03 13:25:00,4.47,4.47,4.47,4.47,108400.0,3.003,3.003,3.003,3.003,108400.0
2010-03-03 13:30:00,4.47,4.48,4.47,4.48,196400.0,3.003,3.0098,3.003,3.0098,196400.0
2010-03-03 13:35:00,4.48,4.48,4.48,4.48,133600.0,3.0098,3.0098,3.0098,3.0098,133600.0
2010-03-03 13:40:00,4.48,4.48,4.47,4.47,212400.0,3.0098,3.0098,3.003,3.003,212400.0
2010-03-03 13:45:00,4.47,4.47,4.47,4.47,62800.0,3.003,3.003,3.003,3.003,62800.0
2010-03-03 13:50:00,4.47,4.48,4.47,4.48,150800.0,3.003,3.0098,3.003,3.0098,150800.0
2010-03-03 13:55:00,4.48,4.48,4.48,4.48,90800.0,3.0098,3.0098,3.0098,3.0098,90800.0
2010-03-03 14:00:00,4.48,4.49,4.48,4.48,179600.0,3.0098,3.0165,3.0098,3.0098,179600.0
2010-03-03 14:05:00,4.48,4.49,4.48,4.48,278000.0,3.0098,3.0165,3.0098,3.0098,278000.0
2010-03-03 14:10:00,4.48,4.48,4.48,4.48,204800.0,3.0098,3.0098,3.0098,3.0098,204800.0
2010-03-03 14:15:00,4.48,4.48,4.48,4.48,523600.0,3.0098,3.0098,3.0098,3.0098,523600.0
2010-03-03 14:20:00,4.48,4.48,4.47,4.47,346800.0,3.0098,3.0098,3.003,3.003,346800.0
2010-03-03 14:25:00,4.47,4.47,4.45,4.45,355200.0,3.003,3.003,2.9896,2.9896,355200.0
2010-03-03 14:30:00,4.45,4.45,4.44,4.45,390400.0,2.9896,2.9896,2.9829,2.9896,390400.0
2010-03-03 14:35:00,4.45,4.45,4.44,4.44,245600.0,2.9896,2.9896,2.9829,2.9829,245600.0
2010-03-03 14:40:00,4.45,4.45,4.44,4.45,212800.0,2.9896,2.9896,2.9829,2.9896,212800.0
2010-03-03 14:45:00,4.45,4.45,4.44,4.45,301600.0,2.9896,2.9896,2.9829,2.9896,301600.0
2010-03-03 14:50:00,4.45,4.46,4.45,4.46,189200.0,2.9896,2.9963,2.9896,2.9963,189200.0
2010-03-03 14:55:00,4.46,4.46,4.46,4.46,200400.0,2.9963,2.9963,2.9963,2.9963,200400.0
2010-03-03 15:00:00,4.46,4.46,4.45,4.45,210800.0,2.9963,2.9963,2.9896,2.9896,210800.0
2010-03-03 15:05:00,4.45,4.45,4.45,4.45,173600.0,2.9896,2.9896,2.9896,2.9896,173600.0
2010-03-03 15:10:00,4.45,4.45,4.45,4.45,280000.0,2.9896,2.9896,2.9896,2.9896,280000.0
2010-03-03 15:15:00,4.45,4.45,4.44,4.44,135600.0,2.9896,2.9896,2.9829,2.9829,135600.0
2010-03-03 15:20:00,4.44,4.46,4.44,4.46,519600.0,2.9829,2.9963,2.9829,2.9963,519600.0
2010-03-03 15:25:00,4.46,4.47,4.46,4.46,404800.0,2.9963,3.003,2.9963,2.9963,404800.0
2010-03-03 15:30:00,4.46,4.47,4.45,4.45,870800.0,2.9963,3.003,2.9896,2.9896,870800.0
2010-03-03 15:35:00,4.46,4.46,4.45,4.45,240400.0,2.9963,2.9963,2.9896,2.9896,240400.0
2010-03-03 15:40:00,4.46,4.46,4.45,4.46,381200.0,2.9963,2.9963,2.9896,2.9963,381200.0
2010-03-03 15:45:00,4.46,4.47,4.46,4.46,582000.0,2.9963,3.003,2.9963,2.9963,582000.0
2010-03-03 15:50:00,4.47,4.47,4.46,4.46,805200.0,3.003,3.003,2.9963,2.9963,805200.0
2010-03-03 15:55:00,4.46,4.47,4.46,4.46,1081600.0,2.9963,3.003,2.9963,2.9963,1081600.0
2010-03-04 09:30:00,4.47,4.48,4.46,4.47,200000.0,3.003,3.0098,2.9963,3.003,200000.0
2010-03-04 09:35:00,4.47,4.5,4.47,4.5,322800.0,3.003,3.0232,3.003,3.0232,322800.0
2010-03-04 09:40:00,4.5,4.54,4.5,4.53,656000.0,3.0232,3.0501,3.0232,3.0434,656000.0
2010-03-04 09:45:00,4.53,4.54,4.53,4.54,304400.0,3.0434,3.0501,3.0434,3.0501,304400.0
2010-03-04 09:50:00,4.54,4.54,4.52,4.52,324400.0,3.0501,3.0501,3.0366,3.0366,324400.0
2010-03-04 09:55:00,4.52,4.52,4.51,4.52,258800.0,3.0366,3.0366,3.0299,3.0366,258800.0
2010-03-04 10:00:00,4.52,4.52,4.51,4.52,305200.0,3.0366,3.0366,3.0299,3.0366,305200.0
2010-03-04 10:05:00,4.52,4.54,4.51,4.51,256400.0,3.0366,3.0501,3.0299,3.0299,256400.0
2010-03-04 10:10:00,4.51,4.52,4.5,4.5,436800.0,3.0299,3.0366,3.0232,3.0232,436800.0
2010-03-04 10:15:00,4.5,4.5,4.46,4.46,798000.0,3.0232,3.0232,2.9963,2.9963,798000.0
2010-03-04 10:20:00,4.46,4.47,4.45,4.45,375200.0,2.9963,3.003,2.9896,2.9896,375200.0
2010-03-04 10:25:00,4.45,4.47,4.45,4.47,423200.0,2.9896,3.003,2.9896,3.003,423200.0
2010-03-04 10:30:00,4.46,4.46,4.45,4.45,400000.0,2.9963,2.9963,2.9896,2.9896,400000.0
2010-03-04 10:35:00,4.45,4.45,4.44,4.45,226400.0,2.9896,2.9896,2.9829,2.9896,226400.0
2010-03-04 10:40:00,4.45,4.45,4.43,4.43,314000.0,2.9896,2.9896,2.9762,2.9762,314000.0
2010-03-04 10:45:00,4.43,4.45,4.43,4.43,489200.0,2.9762,2.9896,2.9762,2.9762,489200.0
2010-03-04 10:50:00,4.44,4.44,4.43,4.43,174400.0,2.9829,2.9829,2.9762,2.9762,174400.0
2010-03-04 10:55:00,4.44,4.44,4.43,4.43,203600.0,2.9829,2.9829,2.9762,2.9762,203600.0
2010-03-04 11:00:00,4.43,4.45,4.43,4.44,492400.0,2.9762,2.9896,2.9762,2.9829,492400.0
2010-03-04 11:05:00,4.44,4.44,4.44,4.44,193200.0,2.9829,2.9829,2.9829,2.9829,193200.0
2010-03-04 11:10:00,4.44,4.45,4.44,4.44,206400.0,2.9829,2.9896,2.9829,2.9829,206400.0
2010-03-04 11:15:00,4.44,4.45,4.44,4.44,150000.0,2.9829,2.9896,2.9829,2.9829,150000.0
2010-03-04 11:20:00,4.44,4.44,4.44,4.44,189600.0,2.9829,2.9829,2.9829,2.9829,189600.0
2010-03-04 11:25:00,4.44,4.44,4.43,4.44,193200.0,2.9829,2.9829,2.9762,2.9829,193200.0
2010-03-04 11:30:00,4.44,4.44,4.43,4.43,248800.0,2.9829,2.9829,2.9762,2.9762,248800.0
2010-03-04 11:35:00,4.43,4.43,4.43,4.43,294400.0,2.9762,2.9762,2.9762,2.9762,294400.0
2010-03-04 11:40:00,4.43,4.43,4.43,4.43,93600.0,2.9762,2.9762,2.9762,2.9762,93600.0
2010-03-04 11:45:00,4.43,4.44,4.43,4.43,107200.0,2.9762,2.9829,2.9762,2.9762,107200.0
2010-03-04 11:50:00,4.43,4.44,4.43,4.43,50800.0,2.9762,2.9829,2.9762,2.9762,50800.0
2010-03-04 11:55:00,4.44,4.45,4.44,4.45,152400.0,2.9829,2.9896,2.9829,2.9896,152400.0
2010-03-04 12:00:00,4.45,4.47,4.45,4.46,464000.0,2.9896,3.003,2.9896,2.9963,464000.0
2010-03-04 12:05:00,4.46,4.46,4.45,4.45,90800.0,2.9963,2.9963,2.9896,2.9896,90800.0
2010-03-04 12:10:00,4.45,4.45,4.44,4.44,144000.0,2.9896,2.9896,2.9829,2.9829,144000.0
2010-03-04 12:15:00,4.44,4.45,4.44,4.45,43600.0,2.9829,2.9896,2.9829,2.9896,43600.0
2010-03-04 12:20:00,4.44,4.45,4.44,4.45,52800.0,2.9829,2.9896,2.9829,2.9896,52800.0
2010-03-04 12:25:00,4.45,4.45,4.44,4.44,53200.0,2.9896,2.9896,2.9829,2.9829,53200.0
2010-03-04 12:30:00,4.45,4.45,4.44,4.44,455200.0,2.9896,2.9896,2.9829,2.9829,455200.0
2010-03-04 12:35:00,4.44,4.45,4.44,4.44,52400.0,2.9829,2.9896,2.9829,2.9829,52400.0
2010-03-04 12:40:00,4.45,4.45,4.44,4.45,35200.0,2.9896,2.9896,2.9829,2.9896,35200.0
2010-03-04 12:45:00,4.45,4.45,4.44,4.45,62000.0,2.9896,2.9896,2.9829,2.9896,62000.0
2010-03-04 12:50:00,4.45,4.45,4.43,4.43,214000.0,2.9896,2.9896,2.9762,2.9762,214000.0
2010-03-04 12:55:00,4.43,4.43,4.43,4.43,52000.0,2.9762,2.9762,2.9762,2.9762,52000.0
2010-03-04 13:00:00,4.43,4.44,4.43,4.44,142800.0,2.9762,2.9829,2.9762,2.9829,142800.0
2010-03-04 13:05:00,4.44,4.45,4.43,4.44,494800.0,2.9829,2.9896,2.9762,2.9829,494800.0
2010-03-04 13:10:00,4.44,4.44,4.42,4.42,303200.0,2.9829,2.9829,2.9695,2.9695,303200.0
2010-03-04 13:15:00,4.42,4.43,4.41,4.42,462000.0,2.9695,2.9762,2.9627,2.9695,462000.0
2010-03-04 13:20:00,4.42,4.42,4.41,4.42,178000.0,2.9695,2.9695,2.9627,2.9695,178000.0
2010-03-04 13:25:00,4.43,4.43,4.42,4.42,219600.0,2.9762,2.9762,2.9695,2.9695,219600.0
2010-03-04 13:30:00,4.42,4.43,4.42,4.43,138000.0,2.9695,2.9762,2.9695,2.9762,138000.0
2010-03-04 13:35:00,4.43,4.43,4.42,4.42,262000.0,2.9762,2.9762,2.9695,2.9695,262000.0
2010-03-04 13:40:00,4.42,4.43,4.42,4.42,113200.0,2.9695,2.9762,2.9695,2.9695,113200.0
2010-03-04 13:45:00,4.42,4.43,4.42,4.42,148000.0,2.9695,2.9762,2.9695,2.9695,148000.0
2010-03-04 13:50:00,4.43,4.43,4.43,4.43,68800.0,2.9762,2.9762,2.9762,2.9762,68800.0
2010-03-04 13:55:00,4.43,4.44,4.43,4.44,86800.0,2.9762,2.9829,2.9762,2.9829,86800.0
2010-03-04 14:00:00,4.44,4.44,4.43,4.43,152800.0,2.9829,2.9829,2.9762,2.9762,152800.0
2010-03-04 14:05:00,4.43,4.44,4.43,4.44,116400.0,2.9762,2.9829,2.9762,2.9829,116400.0
2010-03-04 14:10:00,4.44,4.45,4.43,4.45,342400.0,2.9829,2.9896,2.9762,2.9896,342400.0
2010-03-04 14:15:00,4.45,4.45,4.45,4.45,239600.0,2.9896,2.9896,2.9896,2.9896,239600.0
2010-03-04 14:20:00,4.45,4.45,4.45,4.45,73200.0,2.9896,2.9896,2.9896,2.9896,73200.0
2010-03-04 14:25:00,4.45,4.45,4.44,4.44,170800.0,2.9896,2.9896,2.9829,2.9829,170800.0
2010-03-04 14:30:00,4.44,4.44,4.44,4.44,128400.0,2.9829,2.9829,2.9829,2.9829,128400.0
2010-03-04 14:35:00,4.44,4.45,4.44,4.45,137200.0,2.9829,2.9896,2.9829,2.9896,137200.0
2010-03-04 14:40:00,4.45,4.45,4.44,4.44,163200.0,2.9896,2.9896,2.9829,2.9829,163200.0
2010-03-04 14:45:00,4.44,4.44,4.43,4.44,235600.0,2.9829,2.9829,2.9762,2.9829,235600.0
2010-03-04 14:50:00,4.44,4.44,4.44,4.44,60800.0,2.9829,2.9829,2.9829,2.9829,60800.0
2010-03-04 14:55:00,4.44,4.44,4.44,4.44,68000.0,2.9829,2.9829,2.9829,2.9829,68000.0
2010-03-04 15:00:00,4.44,4.45,4.44,4.45,176000.0,2.9829,2.9896,2.9829,2.9896,176000.0
2010-03-04 15:05:00,4.45,4.45,4.44,4.45,96800.0,2.9896,2.9896,2.9829,2.9896,96800.0
2010-03-04 15:10:00,4.45,4.45,4.44,4.45,477200.0,2.9896,2.9896,2.9829,2.9896,477200.0
2010-03-04 15:15:00,4.45,4.45,4.43,4.43,334800.0,2.9896,2.9896,2.9762,2.9762,334800.0
2010-03-04 15:20:00,4.43,4.44,4.43,4.43,218000.0,2.9762,2.9829,2.9762,2.9762,218000.0
2010-03-04 15:25:00,4.44,4.44,4.43,4.43,362000.0,2.9829,2.9829,2.9762,2.9762,362000.0
2010-03-04 15:30:00,4.44,4.45,4.43,4.44,302400.0,2.9829,2.9896,2.9762,2.9829,302400.0
2010-03-04 15:35:00,4.44,4.44,4.44,4.44,190400.0,2.9829,2.9829,2.9829,2.9829,190400.0
2010-03-04 15:40:00,4.44,4.44,4.44,4.44,246000.0,2.9829,2.9829,2.9829,2.9829,246000.0
2010-03-04 15:45:00,4.44,4.44,4.44,4.44,342000.0,2.9829,2.9829,2.9829,2.9829,342000.0
2010-03-04 15:50:00,4.44,4.45,4.44,4.45,420400.0,2.9829,2.9896,2.9829,2.9896,420400.0
2010-03-04 15:55:00,4.45,4.45,4.44,4.44,520000.0,2.9896,2.9896,2.9829,2.9829,520000.0
2010-03-05 09:30:00,4.46,4.47,4.46,4.46,127600.0,2.9963,3.003,2.9963,2.9963,127600.0
2010-03-05 09:35:00,4.46,4.49,4.46,4.47,372400.0,2.9963,3.0165,2.9963,3.003,372400.0
2010-03-05 09:40:00,4.47,4.49,4.47,4.48,287600.0,3.003,3.0165,3.003,3.0098,287600.0
2010-03-05 09:45:00,4.48,4.49,4.47,4.48,410400.0,3.0098,3.0165,3.003,3.0098,410400.0
2010-03-05 09:50:00,4.48,4.5,4.47,4.47,603200.0,3.0098,3.0232,3.003,3.003,603200.0
2010-03-05 09:55:00,4.47,4.48,4.47,4.48,148000.0,3.003,3.0098,3.003,3.0098,148000.0
2010-03-05 10:00:00,4.48,4.49,4.48,4.49,110400.0,3.0098,3.0165,3.0098,3.0165,110400.0
2010-03-05 10:05:00,4.48,4.49,4.47,4.48,459600.0,3.0098,3.0165,3.003,3.0098,459600.0
2010-03-05 10:10:00,4.48,4.49,4.47,4.47,231600.0,3.0098,3.0165,3.003,3.003,231600.0
2010-03-05 10:15:00,4.47,4.48,4.47,4.47,247200.0,3.003,3.0098,3.003,3.003,247200.0
2010-03-05 10:20:00,4.47,4.48,4.47,4.48,48000.0,3.003,3.0098,3.003,3.0098,48000.0
2010-03-05 10:25:00,4.48,4.5,4.48,4.5,158000.0,3.0098,3.0232,3.0098,3.0232,158000.0
2010-03-05 10:30:00,4.5,4.5,4.49,4.49,140400.0,3.0232,3.0232,3.0165,3.0165,140400.0
2010-03-05 10:35:00,4.5,4.5,4.49,4.49,108000.0,3.0232,3.0232,3.0165,3.0165,108000.0
2010-03-05 10:40:00,4.49,4.5,4.49,4.49,110000.0,3.0165,3.0232,3.0165,3.0165,110000.0
2010-03-05 10:45:00,4.49,4.49,4.48,4.48,230400.0,3.0165,3.0165,3.0098,3.0098,230400.0
2010-03-05 10:50:00,4.47,4.48,4.47,4.47,165200.0,3.003,3.0098,3.003,3.003,165200.0
2010-03-05 10:55:00,4.47,4.48,4.46,4.47,114000.0,3.003,3.0098,2.9963,3.003,114000.0
2010-03-05 11:00:00,4.47,4.47,4.47,4.47,55200.0,3.003,3.003,3.003,3.003,55200.0
2010-03-05 11:05:00,4.47,4.48,4.47,4.47,62400.0,3.003,3.0098,3.003,3.003,62400.0
2010-03-05 11:10:00,4.47,4.48,4.46,4.47,181600.0,3.003,3.0098,2.9963,3.003,181600.0
2010-03-05 11:15:00,4.46,4.48,4.46,4.47,155600.0,2.9963,3.0098,2.9963,3.003,155600.0
2010-03-05 11:20:00,4.47,4.48,4.47,4.48,20000.0,3.003,3.0098,3.003,3.0098,20000.0
2010-03-05 11:25:00,4.48,4.48,4.47,4.47,71600.0,3.0098,3.0098,3.003,3.003,71600.0
2010-03-05 11:30:00,4.47,4.48,4.47,4.47,142400.0,3.003,3.0098,3.003,3.003,142400.0
2010-03-05 11:35:00,4.47,4.48,4.47,4.47,54800.0,3.003,3.0098,3.003,3.003,54800.0
2010-03-05 11:40:00,4.47,4.48,4.47,4.47,100800.0,3.003,3.0098,3.003,3.003,100800.0
2010-03-05 11:45:00,4.47,4.47,4.47,4.47,110000.0,3.003,3.003,3.003,3.003,110000.0
2010-03-05 11:50:00,4.47,4.47,4.46,4.46,171200.0,3.003,3.003,2.9963,2.9963,171200.0
2010-03-05 11:55:00,4.46,4.47,4.46,4.46,154000.0,2.9963,3.003,2.9963,2.9963,154000.0
2010-03-05 12:00:00,4.46,4.46,4.45,4.46,335600.0,2.9963,2.9963,2.9896,2.9963,335600.0
2010-03-05 12:05:00,4.46,4.46,4.45,4.45,132000.0,2.9963,2.9963,2.9896,2.9896,132000.0
2010-03-05 12:10:00,4.45,4.45,4.45,4.45,29200.0,2.9896,2.9896,2.9896,2.9896,29200.0
2010-03-05 12:15:00,4.45,4.45,4.45,4.45,126000.0,2.9896,2.9896,2.9896,2.9896,126000.0
2010-03-05 12:20:00,4.45,4.45,4.45,4.45,37600.0,2.9896,2.9896,2.9896,2.9896,37600.0
2010-03-05 12:25:00,4.45,4.46,4.45,4.45,112800.0,2.9896,2.9963,2.9896,2.9896,112800.0
2010-03-05 12:30:00,4.45,4.45,4.44,4.44,123200.0,2.9896,2.9896,2.9829,2.9829,123200.0
2010-03-05 12:35:00,4.44,4.45,4.44,4.45,41600.0,2.9829,2.9896,2.9829,2.9896,41600.0
2010-03-05 12:40:00,4.44,4.45,4.44,4.45,210400.0,2.9829,2.9896,2.9829,2.9896,210400.0
2010-03-05 12:45:00,4.45,4.45,4.45,4.45,94400.0,2.9896,2.9896,2.9896,2.9896,94400.0
2010-03-05 12:50:00,4.45,4.45,4.44,4.44,148000.0,2.9896,2.9896,2.9829,2.9829,148000.0
2010-03-05 12:55:00,4.45,4.46,4.44,4.46,209200.0,2.9896,2.9963,2.9829,2.9963,209200.0
2010-03-05 13:00:00,4.46,4.46,4.46,4.46,62400.0,2.9963,2.9963,2.9963,2.9963,62400.0
2010-03-05 13:05:00,4.46,4.46,4.46,4.46,67600.0,2.9963,2.9963,2.9963,2.9963,67600.0
2010-03-05 13:10:00,4.46,4.47,4.46,4.47,27200.0,2.9963,3.003,2.9963,3.003,27200.0
2010-03-05 13:15:00,4.47,4.47,4.47,4.47,104000.0,3.003,3.003,3.003,3.003,104000.0
2010-03-05 13:20:00,4.47,4.48,4.47,4.48,41600.0,3.003,3.0098,3.003,3.0098,41600.0
2010-03-05 13:25:00,4.48,4.48,4.47,4.48,176800.0,3.0098,3.0098,3.003,3.0098,176800.0
2010-03-05 13:30:00,4.48,4.49,4.48,4.49,111600.0,3.0098,3.0165,3.0098,3.0165,111600.0
2010-03-05 13:35:00,4.49,4.49,4.49,4.49,123200.0,3.0165,3.0165,3.0165,3.0165,123200.0
2010-03-05 13:40:00,4.49,4.49,4.48,4.48,144000.0,3.0165,3.0165,3.0098,3.0098,144000.0
2010-03-05 13:45:00,4.48,4.49,4.48,4.49,76000.0,3.0098,3.0165,3.0098,3.0165,76000.0
2010-03-05 13:50:00,4.49,4.49,4.49,4.49,57200.0,3.0165,3.0165,3.0165,3.0165,57200.0
2010-03-05 13:55:00,4.49,4.5,4.49,4.49,166400.0,3.0165,3.0232,3.0165,3.0165,166400.0
2010-03-05 14:00:00,4.49,4.5,4.49,4.49,95600.0,3.0165,3.0232,3.0165,3.0165,95600.0
2010-03-05 14:05:00,4.49,4.49,4.49,4.49,159600.0,3.0165,3.0165,3.0165,3.0165,159600.0
2010-03-05 14:10:00,4.49,4.49,4.49,4.49,236000.0,3.0165,3.0165,3.0165,3.0165,236000.0
2010-03-05 14:15:00,4.49,4.49,4.49,4.49,182800.0,3.0165,3.0165,3.0165,3.0165,182800.0
2010-03-05 14:20:00,4.49,4.5,4.49,4.5,290000.0,3.0165,3.0232,3.0165,3.0232,290000.0
2010-03-05 14:25:00,4.5,4.5,4.49,4.5,261200.0,3.0232,3.0232,3.0165,3.0232,261200.0
2010-03-05 14:30:00,4.5,4.5,4.49,4.5,119200.0,3.0232,3.0232,3.0165,3.0232,119200.0
2010-03-05 14:35:00,4.5,4.51,4.5,4.51,284000.0,3.0232,3.0299,3.0232,3.0299,284000.0
2010-03-05 14:40:00,4.51,4.52,4.51,4.52,800400.0,3.0299,3.0366,3.0299,3.0366,800400.0
2010-03-05 14:45:00,4.52,4.53,4.52,4.53,1018800.0,3.0366,3.0434,3.0366,3.0434,1018800.0
2010-03-05 14:50:00,4.53,4.53,4.52,4.53,423200.0,3.0434,3.0434,3.0366,3.0434,423200.0
2010-03-05 14:55:00,4.53,4.53,4.52,4.53,703600.0,3.0434,3.0434,3.0366,3.0434,703600.0
2010-03-05 15:00:00,4.53,4.54,4.52,4.53,604000.0,3.0434,3.0501,3.0366,3.0434,604000.0
2010-03-05 15:05:00,4.53,4.53,4.51,4.52,412800.0,3.0434,3.0434,3.0299,3.0366,412800.0
2010-03-05 15:10:00,4.52,4.52,4.5,4.51,288400.0,3.0366,3.0366,3.0232,3.0299,288400.0
2010-03-05 15:15:00,4.51,4.52,4.51,4.52,83200.0,3.0299,3.0366,3.0299,3.0366,83200.0
2010-03-05 15:20:00,4.52,4.52,4.52,4.52,116800.0,3.0366,3.0366,3.0366,3.0366,116800.0
2010-03-05 15:25:00,4.52,4.52,4.5,4.51,279600.0,3.0366,3.0366,3.0232,3.0299,279600.0
2010-03-05 15:30:00,4.51,4.51,4.51,4.51,170800.0,3.0299,3.0299,3.0299,3.0299,170800.0
2010-03-05 15:35:00,4.52,4.52,4.51,4.51,155600.0,3.0366,3.0366,3.0299,3.0299,155600.0
2010-03-05 15:40:00,4.52,4.52,4.5,4.5,309600.0,3.0366,3.0366,3.0232,3.0232,309600.0
2010-03-05 15:45:00,4.51,4.52,4.5,4.52,601200.0,3.0299,3.0366,3.0232,3.0366,601200.0
2010-03-05 15:50:00,4.52,4.52,4.51,4.51,486800.0,3.0366,3.0366,3.0299,3.0299,486800.0
2010-03-05 15:55:00,4.51,4.52,4.51,4.52,689200.0,3.0299,3.0366,3.0299,3.0366,689200.0
2010-03-08 09:30:00,4.56,4.57,4.52,4.54,334400.0,3.0635,3.0702,3.0366,3.0501,334400.0
2010-03-08 09:35:00,4.53,4.55,4.52,4.55,236400.0,3.0434,3.0568,3.0366,3.0568,236400.0
2010-03-08 09:40:00,4.55,4.56,4.55,4.56,303200.0,3.0568,3.0635,3.0568,3.0635,303200.0
2010-03-08 09:45:00,4.56,4.56,4.56,4.56,164000.0,3.0635,3.0635,3.0635,3.0635,164000.0
2010-03-08 09:50:00,4.56,4.58,4.56,4.58,404000.0,3.0635,3.077,3.0635,3.077,404000.0
2010-03-08 09:55:00,4.58,4.6,4.58,4.59,466400.0,3.077,3.0904,3.077,3.0837,466400.0
2010-03-08 10:00:00,4.59,4.6,4.58,4.59,158000.0,3.0837,3.0904,3.077,3.0837,158000.0
2010-03-08 10:05:00,4.59,4.61,4.59,4.6,398800.0,3.0837,3.0971,3.0837,3.0904,398800.0
2010-03-08 10:10:00,4.61,4.61,4.61,4.61,155600.0,3.0971,3.0971,3.0971,3.0971,155600.0
2010-03-08 10:15:00,4.61,4.65,4.61,4.65,584400.0,3.0971,3.124,3.0971,3.124,584400.0
2010-03-08 10:20:00,4.65,4.65,4.63,4.64,258800.0,3.124,3.124,3.1105,3.1173,258800.0
2010-03-08 10:25:00,4.64,4.64,4.62,4.62,80400.0,3.1173,3.1173,3.1038,3.1038,80400.0
2010-03-08 10:30:00,4.62,4.62,4.6,4.61,322000.0,3.1038,3.1038,3.0904,3.0971,322000.0
2010-03-08 10:35:00,4.61,4.63,4.61,4.62,150800.0,3.0971,3.1105,3.0971,3.1038,150800.0
2010-03-08 10:40:00,4.62,4.62,4.61,4.61,196000.0,3.1038,3.1038,3.0971,3.0971,196000.0
2010-03-08 10:45:00,4.62,4.63,4.62,4.63,236800.0,3.1038,3.1105,3.1038,3.1105,236800.0
2010-03-08 10:50:00,4.63,4.64,4.63,4.64,250400.0,3.1105,3.1173,3.1105,3.1173,250400.0
2010-03-08 10:55:00,4.64,4.65,4.64,4.65,272400.0,3.1173,3.124,3.1173,3.124,272400.0
2010-03-08 11:00:00,4.64,4.65,4.64,4.64,196400.0,3.1173,3.124,3.1173,3.1173,196400.0
2010-03-08 11:05:00,4.64,4.64,4.64,4.64,31600.0,3.1173,3.1173,3.1173,3.1173,31600.0
2010-03-08 11:10:00,4.64,4.64,4.62,4.64,256400.0,3.1173,3.1173,3.1038,3.1173,256400.0
2010-03-08 11:15:00,4.63,4.64,4.63,4.63,87600.0,3.1105,3.1173,3.1105,3.1105,87600.0
2010-03-08 11:20:00,4.63,4.63,4.62,4.62,164000.0,3.1105,3.1105,3.1038,3.1038,164000.0
2010-03-08 11:25:00,4.62,4.63,4.62,4.62,187600.0,3.1038,3.1105,3.1038,3.1038,187600.0
2010-03-08 11:30:00,4.62,4.63,4.62,4.63,106800.0,3.1038,3.1105,3.1038,3.1105,106800.0
2010-03-08 11:35:00,4.63,4.63,4.63,4.63,152400.0,3.1105,3.1105,3.1105,3.1105,152400.0
2010-03-08 11:40:00,4.63,4.63,4.63,4.63,56400.0,3.1105,3.1105,3.1105,3.1105,56400.0
2010-03-08 11:45:00,4.63,4.63,4.63,4.63,53200.0,3.1105,3.1105,3.1105,3.1105,53200.0
2010-03-08 11:50:00,4.63,4.64,4.63,4.63,358400.0,3.1105,3.1173,3.1105,3.1105,358400.0
2010-03-08 11:55:00,4.63,4.63,4.62,4.63,333600.0,3.1105,3.1105,3.1038,3.1105,333600.0
2010-03-08 12:00:00,4.63,4.63,4.61,4.61,240800.0,3.1105,3.1105,3.0971,3.0971,240800.0
2010-03-08 12:05:00,4.61,4.62,4.61,4.61,166400.0,3.0971,3.1038,3.0971,3.0971,166400.0
2010-03-08 12:10:00,4.62,4.62,4.61,4.61,122000.0,3.1038,3.1038,3.0971,3.0971,122000.0
2010-03-08 12:15:00,4.61,4.62,4.61,4.61,148800.0,3.0971,3.1038,3.0971,3.0971,148800.0
2010-03-08 12:20:00,4.61,4.61,4.61,4.61,48400.0,3.0971,3.0971,3.0971,3.0971,48400.0
2010-03-08 12:25:00,4.61,4.61,4.61,4.61,38000.0,3.0971,3.0971,3.0971,3.0971,38000.0
2010-03-08 12:30:00,4.61,4.61,4.61,4.61,50800.0,3.0971,3.0971,3.0971,3.0971,50800.0
2010-03-08 12:35:00,4.61,4.61,4.61,4.61,54000.0,3.0971,3.0971,3.0971,3.0971,54000.0
2010-03-08 12:40:00,4.61,4.61,4.61,4.61,53200.0,3.0971,3.0971,3.0971,3.0971,53200.0
2010-03-08 12:45:00,4.61,4.61,4.61,4.61,104400.0,3.0971,3.0971,3.0971,3.0971,104400.0
2010-03-08 12:50:00,4.61,4.62,4.61,4.61,269600.0,3.0971,3.1038,3.0971,3.0971,269600.0
2010-03-08 12:55:00,4.61,4.62,4.61,4.62,100400.0,3.0971,3.1038,3.0971,3.1038,100400.0
2010-03-08 13:00:00,4.62,4.62,4.62,4.62,60800.0,3.1038,3.1038,3.1038,3.1038,60800.0
2010-03-08 13:05:00,4.62,4.62,4.62,4.62,154400.0,3.1038,3.1038,3.1038,3.1038,154400.0
2010-03-08 13:10:00,4.62,4.62,4.62,4.62,51600.0,3.1038,3.1038,3.1038,3.1038,51600.0
2010-03-08 13:15:00,4.62,4.62,4.62,4.62,69600.0,3.1038,3.1038,3.1038,3.1038,69600.0
2010-03-08 13:20:00,4.62,4.62,4.61,4.61,172400.0,3.1038,3.1038,3.0971,3.0971,172400.0
2010-03-08 13:25:00,4.62,4.62,4.61,4.61,68400.0,3.1038,3.1038,3.0971,3.0971,68400.0
2010-03-08 13:30:00,4.62,4.63,4.61,4.63,168800.0,3.1038,3.1105,3.0971,3.1105,168800.0
2010-03-08 13:35:00,4.63,4.64,4.63,4.64,132800.0,3.1105,3.1173,3.1105,3.1173,132800.0
2010-03-08 13:40:00,4.64,4.64,4.64,4.64,42400.0,3.1173,3.1173,3.1173,3.1173,42400.0
2010-03-08 13:45:00,4.64,4.64,4.64,4.64,74400.0,3.1173,3.1173,3.1173,3.1173,74400.0
2010-03-08 13:50:00,4.64,4.64,4.63,4.63,120400.0,3.1173,3.1173,3.1105,3.1105,120400.0
2010-03-08 13:55:00,4.63,4.64,4.63,4.63,79600.0,3.1105,3.1173,3.1105,3.1105,79600.0
2010-03-08 14:00:00,4.64,4.64,4.63,4.63,53600.0,3.1173,3.1173,3.1105,3.1105,53600.0
2010-03-08 14:05:00,4.63,4.63,4.63,4.63,80400.0,3.1105,3.1105,3.1105,3.1105,80400.0
2010-03-08 14:10:00,4.63,4.63,4.62,4.62,122000.0,3.1105,3.1105,3.1038,3.1038,122000.0
2010-03-08 14:15:00,4.63,4.63,4.62,4.63,30400.0,3.1105,3.1105,3.1038,3.1105,30400.0
2010-03-08 14:20:00,4.62,4.63,4.62,4.62,46000.0,3.1038,3.1105,3.1038,3.1038,46000.0
2010-03-08 14:25:00,4.62,4.63,4.62,4.63,107600.0,3.1038,3.1105,3.1038,3.1105,107600.0
2010-03-08 14:30:00,4.63,4.63,4.63,4.63,38800.0,3.1105,3.1105,3.1105,3.1105,38800.0
2010-03-08 14:35:00,4.63,4.63,4.63,4.63,128000.0,3.1105,3.1105,3.1105,3.1105,128000.0
2010-03-08 14:40:00,4.63,4.63,4.63,4.63,89200.0,3.1105,3.1105,3.1105,3.1105,89200.0
2010-03-08 14:45:00,4.63,4.63,4.63,4.63,75600.0,3.1105,3.1105,3.1105,3.1105,75600.0
2010-03-08 14:50:00,4.63,4.63,4.63,4.63,29200.0,3.1105,3.1105,3.1105,3.1105,29200.0
2010-03-08 14:55:00,4.63,4.63,4.63,4.63,52800.0,3.1105,3.1105,3.1105,3.1105,52800.0
2010-03-08 15:00:00,4.63,4.63,4.63,4.63,32000.0,3.1105,3.1105,3.1105,3.1105,32000.0
2010-03-08 15:05:00,4.63,4.63,4.62,4.63,310000.0,3.1105,3.1105,3.1038,3.1105,310000.0
2010-03-08 15:10:00,4.62,4.63,4.62,4.63,90400.0,3.1038,3.1105,3.1038,3.1105,90400.0
2010-03-08 15:15:00,4.63,4.63,4.62,4.62,81600.0,3.1105,3.1105,3.1038,3.1038,81600.0
2010-03-08 15:20:00,4.62,4.63,4.62,4.63,129200.0,3.1038,3.1105,3.1038,3.1105,129200.0
2010-03-08 15:25:00,4.63,4.63,4.62,4.63,127200.0,3.1105,3.1105,3.1038,3.1105,127200.0
2010-03-08 15:30:00,4.62,4.63,4.62,4.62,196400.0,3.1038,3.1105,3.1038,3.1038,196400.0
2010-03-08 15:35:00,4.62,4.63,4.62,4.62,299200.0,3.1038,3.1105,3.1038,3.1038,299200.0
2010-03-08 15:40:00,4.62,4.62,4.61,4.62,452000.0,3.1038,3.1038,3.0971,3.1038,452000.0
2010-03-08 15:45:00,4.62,4.63,4.61,4.62,891200.0,3.1038,3.1105,3.0971,3.1038,891200.0
2010-03-08 15:50:00,4.62,4.62,4.62,4.62,498000.0,3.1038,3.1038,3.1038,3.1038,498000.0
2010-03-08 15:55:00,4.62,4.62,4.61,4.62,593200.0,3.1038,3.1038,3.0971,3.1038,593200.0
2010-03-09 09:30:00,4.61,4.62,4.58,4.6,275600.0,3.0971,3.1038,3.077,3.0904,275600.0
2010-03-09 09:35:00,4.6,4.62,4.59,4.62,135200.0,3.0904,3.1038,3.0837,3.1038,135200.0
2010-03-09 09:40:00,4.62,4.62,4.6,4.61,135200.0,3.1038,3.1038,3.0904,3.0971,135200.0
2010-03-09 09:45:00,4.61,4.62,4.6,4.61,151600.0,3.0971,3.1038,3.0904,3.0971,151600.0
2010-03-09 09:50:00,4.61,4.62,4.6,4.6,164800.0,3.0971,3.1038,3.0904,3.0904,164800.0
2010-03-09 09:55:00,4.6,4.61,4.59,4.61,132000.0,3.0904,3.0971,3.0837,3.0971,132000.0
2010-03-09 10:00:00,4.61,4.61,4.59,4.59,94400.0,3.0971,3.0971,3.0837,3.0837,94400.0
2010-03-09 10:05:00,4.59,4.61,4.59,4.6,94000.0,3.0837,3.0971,3.0837,3.0904,94000.0
2010-03-09 10:10:00,4.6,4.61,4.6,4.61,90800.0,3.0904,3.0971,3.0904,3.0971,90800.0
2010-03-09 10:15:00,4.61,4.62,4.6,4.62,169600.0,3.0971,3.1038,3.0904,3.1038,169600.0
2010-03-09 10:20:00,4.62,4.63,4.62,4.63,62000.0,3.1038,3.1105,3.1038,3.1105,62000.0
2010-03-09 10:25:00,4.63,4.63,4.63,4.63,103200.0,3.1105,3.1105,3.1105,3.1105,103200.0
2010-03-09 10:30:00,4.63,4.65,4.63,4.64,160000.0,3.1105,3.124,3.1105,3.1173,160000.0
2010-03-09 10:35:00,4.64,4.64,4.63,4.63,81200.0,3.1173,3.1173,3.1105,3.1105,81200.0
2010-03-09 10:40:00,4.63,4.63,4.61,4.61,208000.0,3.1105,3.1105,3.0971,3.0971,208000.0
2010-03-09 10:45:00,4.61,4.62,4.61,4.62,316400.0,3.0971,3.1038,3.0971,3.1038,316400.0
2010-03-09 10:50:00,4.62,4.62,4.61,4.62,350400.0,3.1038,3.1038,3.0971,3.1038,350400.0
2010-03-09 10:55:00,4.62,4.63,4.61,4.63,225600.0,3.1038,3.1105,3.0971,3.1105,225600.0
2010-03-09 11:00:00,4.63,4.63,4.61,4.61,186800.0,3.1105,3.1105,3.0971,3.0971,186800.0
2010-03-09 11:05:00,4.61,4.61,4.6,4.6,266000.0,3.0971,3.0971,3.0904,3.0904,266000.0
2010-03-09 11:10:00,4.6,4.6,4.59,4.59,81200.0,3.0904,3.0904,3.0837,3.0837,81200.0
2010-03-09 11:15:00,4.59,4.59,4.58,4.58,161200.0,3.0837,3.0837,3.077,3.077,161200.0
2010-03-09 11:20:00,4.58,4.58,4.58,4.58,236000.0,3.077,3.077,3.077,3.077,236000.0
2010-03-09 11:25:00,4.58,4.58,4.56,4.57,222400.0,3.077,3.077,3.0635,3.0702,222400.0
2010-03-09 11:30:00,4.57,4.58,4.56,4.58,245600.0,3.0702,3.077,3.0635,3.077,245600.0
2010-03-09 11:35:00,4.58,4.58,4.57,4.57,218000.0,3.077,3.077,3.0702,3.0702,218000.0
2010-03-09 11:40:00,4.56,4.57,4.56,4.56,272800.0,3.0635,3.0702,3.0635,3.0635,272800.0
2010-03-09 11:45:00,4.56,4.57,4.55,4.56,465600.0,3.0635,3.0702,3.0568,3.0635,465600.0
2010-03-09 11:50:00,4.56,4.58,4.56,4.58,95200.0,3.0635,3.077,3.0635,3.077,95200.0
2010-03-09 11:55:00,4.58,4.58,4.57,4.58,70400.0,3.077,3.077,3.0702,3.077,70400.0
2010-03-09 12:00:00,4.58,4.58,4.57,4.57,168000.0,3.077,3.077,3.0702,3.0702,168000.0
2010-03-09 12:05:00,4.57,4.58,4.57,4.58,55600.0,3.0702,3.077,3.0702,3.077,55600.0
2010-03-09 12:10:00,4.58,4.58,4.58,4.58,173600.0,3.077,3.077,3.077,3.077,173600.0
2010-03-09 12:15:00,4.58,4.58,4.57,4.58,14000.0,3.077,3.077,3.0702,3.077,14000.0
2010-03-09 12:20:00,4.57,4.58,4.57,4.58,74800.0,3.0702,3.077,3.0702,3.077,74800.0
2010-03-09 12:25:00,4.58,4.59,4.58,4.59,75200.0,3.077,3.0837,3.077,3.0837,75200.0
2010-03-09 12:30:00,4.59,4.59,4.59,4.59,32800.0,3.0837,3.0837,3.0837,3.0837,32800.0
2010-03-09 12:35:00,4.59,4.59,4.59,4.59,144800.0,3.0837,3.0837,3.0837,3.0837,144800.0
2010-03-09 12:40:00,4.59,4.59,4.59,4.59,30800.0,3.0837,3.0837,3.0837,3.0837,30800.0
2010-03-09 12:45:00,4.59,4.59,4.59,4.59,57200.0,3.0837,3.0837,3.0837,3.0837,57200.0
2010-03-09 12:50:00,4.59,4.59,4.59,4.59,124800.0,3.0837,3.0837,3.0837,3.0837,124800.0
2010-03-09 12:55:00,4.59,4.59,4.58,4.58,180400.0,3.0837,3.0837,3.077,3.077,180400.0
2010-03-09 13:00:00,4.58,4.58,4.57,4.57,234400.0,3.077,3.077,3.0702,3.0702,234400.0
2010-03-09 13:05:00,4.57,4.59,4.57,4.58,211200.0,3.0702,3.0837,3.0702,3.077,211200.0
2010-03-09 13:10:00,4.58,4.58,4.57,4.57,127600.0,3.077,3.077,3.0702,3.0702,127600.0
2010-03-09 13:15:00,4.57,4.57,4.56,4.56,226000.0,3.0702,3.0702,3.0635,3.0635,226000.0
2010-03-09 13:20:00,4.56,4.56,4.55,4.56,199200.0,3.0635,3.0635,3.0568,3.0635,199200.0
2010-03-09 13:25:00,4.56,4.56,4.56,4.56,136800.0,3.0635,3.0635,3.0635,3.0635,136800.0
2010-03-09 13:30:00,4.56,4.57,4.56,4.57,134800.0,3.0635,3.0702,3.0635,3.0702,134800.0
2010-03-09 13:35:00,4.57,4.57,4.56,4.56,225200.0,3.0702,3.0702,3.0635,3.0635,225200.0
2010-03-09 13:40:00,4.56,4.57,4.56,4.57,83600.0,3.0635,3.0702,3.0635,3.0702,83600.0
2010-03-09 13:45:00,4.57,4.57,4.56,4.56,298800.0,3.0702,3.0702,3.0635,3.0635,298800.0
2010-03-09 13:50:00,4.56,4.56,4.56,4.56,62800.0,3.0635,3.0635,3.0635,3.0635,62800.0
2010-03-09 13:55:00,4.56,4.56,4.55,4.55,101200.0,3.0635,3.0635,3.0568,3.0568,101200.0
2010-03-09 14:00:00,4.55,4.55,4.55,4.55,66400.0,3.0568,3.0568,3.0568,3.0568,66400.0
2010-03-09 14:05:00,4.55,4.55,4.55,4.55,62400.0,3.0568,3.0568,3.0568,3.0568,62400.0
2010-03-09 14:10:00,4.55,4.57,4.55,4.56,411200.0,3.0568,3.0702,3.0568,3.0635,411200.0
2010-03-09 14:15:00,4.56,4.56,4.55,4.56,332000.0,3.0635,3.0635,3.0568,3.0635,332000.0
2010-03-09 14:20:00,4.56,4.56,4.55,4.55,402800.0,3.0635,3.0635,3.0568,3.0568,402800.0
2010-03-09 14:25:00,4.55,4.55,4.55,4.55,237600.0,3.0568,3.0568,3.0568,3.0568,237600.0
2010-03-09 14:30:00,4.55,4.56,4.55,4.55,102400.0,3.0568,3.0635,3.0568,3.0568,102400.0
2010-03-09 14:35:00,4.55,4.55,4.53,4.55,299200.0,3.0568,3.0568,3.0434,3.0568,299200.0
2010-03-09 14:40:00,4.54,4.54,4.53,4.53,182000.0,3.0501,3.0501,3.0434,3.0434,182000.0
2010-03-09 14:45:00,4.53,4.53,4.52,4.52,432400.0,3.0434,3.0434,3.0366,3.0366,432400.0
2010-03-09 14:50:00,4.52,4.53,4.51,4.52,486000.0,3.0366,3.0434,3.0299,3.0366,486000.0
2010-03-09 14:55:00,4.52,4.52,4.49,4.51,706000.0,3.0366,3.0366,3.0165,3.0299,706000.0
2010-03-09 15:00:00,4.51,4.51,4.5,4.51,816400.0,3.0299,3.0299,3.0232,3.0299,816400.0
2010-03-09 15:05:00,4.51,4.52,4.51,4.52,337200.0,3.0299,3.0366,3.0299,3.0366,337200.0
2010-03-09 15:10:00,4.51,4.52,4.51,4.51,197600.0,3.0299,3.0366,3.0299,3.0299,197600.0
2010-03-09 15:15:00,4.51,4.51,4.49,4.49,720800.0,3.0299,3.0299,3.0165,3.0165,720800.0
2010-03-09 15:20:00,4.49,4.49,4.47,4.47,386400.0,3.0165,3.0165,3.003,3.003,386400.0
2010-03-09 15:25:00,4.47,4.49,4.47,4.49,404800.0,3.003,3.0165,3.003,3.0165,404800.0
2010-03-09 15:30:00,4.49,4.5,4.49,4.5,398800.0,3.0165,3.0232,3.0165,3.0232,398800.0
2010-03-09 15:35:00,4.5,4.51,4.5,4.51,260400.0,3.0232,3.0299,3.0232,3.0299,260400.0
2010-03-09 15:40:00,4.51,4.52,4.51,4.51,525200.0,3.0299,3.0366,3.0299,3.0299,525200.0
2010-03-09 15:45:00,4.51,4.52,4.51,4.51,942800.0,3.0299,3.0366,3.0299,3.0299,942800.0
2010-03-09 15:50:00,4.51,4.53,4.51,4.51,1442000.0,3.0299,3.0434,3.0299,3.0299,1442000.0
2010-03-09 15:55:00,4.51,4.52,4.51,4.51,964400.0,3.0299,3.0366,3.0299,3.0299,964400.0
2010-03-10 09:30:00,4.51,4.54,4.49,4.5,526400.0,3.0299,3.0501,3.0165,3.0232,526400.0
2010-03-10 09:35:00,4.5,4.51,4.49,4.51,123200.0,3.0232,3.0299,3.0165,3.0299,123200.0
2010-03-10 09:40:00,4.51,4.52,4.51,4.51,157600.0,3.0299,3.0366,3.0299,3.0299,157600.0
2010-03-10 09:45:00,4.51,4.52,4.51,4.52,95200.0,3.0299,3.0366,3.0299,3.0366,95200.0
2010-03-10 09:50:00,4.52,4.53,4.52,4.53,128400.0,3.0366,3.0434,3.0366,3.0434,128400.0
2010-03-10 09:55:00,4.53,4.54,4.53,4.54,228800.0,3.0434,3.0501,3.0434,3.0501,228800.0
2010-03-10 10:00:00,4.54,4.55,4.53,4.54,363600.0,3.0501,3.0568,3.0434,3.0501,363600.0
2010-03-10 10:05:00,4.54,4.55,4.53,4.55,145600.0,3.0501,3.0568,3.0434,3.0568,145600.0
2010-03-10 10:10:00,4.55,4.57,4.55,4.57,240800.0,3.0568,3.0702,3.0568,3.0702,240800.0
2010-03-10 10:15:00,4.56,4.57,4.54,4.55,314400.0,3.0635,3.0702,3.0501,3.0568,314400.0
2010-03-10 10:20:00,4.55,4.57,4.54,4.55,416800.0,3.0568,3.0702,3.0501,3.0568,416800.0
2010-03-10 10:25:00,4.55,4.56,4.55,4.55,124800.0,3.0568,3.0635,3.0568,3.0568,124800.0
2010-03-10 10:30:00,4.56,4.57,4.56,4.57,113600.0,3.0635,3.0702,3.0635,3.0702,113600.0
2010-03-10 10:35:00,4.57,4.57,4.56,4.56,122400.0,3.0702,3.0702,3.0635,3.0635,122400.0
2010-03-10 10:40:00,4.56,4.57,4.56,4.56,134000.0,3.0635,3.0702,3.0635,3.0635,134000.0
2010-03-10 10:45:00,4.56,4.57,4.56,4.57,75200.0,3.0635,3.0702,3.0635,3.0702,75200.0
2010-03-10 10:50:00,4.57,4.57,4.56,4.57,68000.0,3.0702,3.0702,3.0635,3.0702,68000.0
2010-03-10 10:55:00,4.57,4.58,4.57,4.58,111200.0,3.0702,3.077,3.0702,3.077,111200.0
2010-03-10 11:00:00,4.58,4.58,4.57,4.57,65200.0,3.077,3.077,3.0702,3.0702,65200.0
2010-03-10 11:05:00,4.57,4.58,4.57,4.57,91600.0,3.0702,3.077,3.0702,3.0702,91600.0
2010-03-10 11:10:00,4.57,4.57,4.56,4.56,29600.0,3.0702,3.0702,3.0635,3.0635,29600.0
2010-03-10 11:15:00,4.56,4.57,4.56,4.56,89200.0,3.0635,3.0702,3.0635,3.0635,89200.0
2010-03-10 11:20:00,4.56,4.57,4.56,4.57,80000.0,3.0635,3.0702,3.0635,3.0702,80000.0
2010-03-10 11:25:00,4.57,4.57,4.56,4.56,144000.0,3.0702,3.0702,3.0635,3.0635,144000.0
2010-03-10 11:30:00,4.56,4.57,4.56,4.57,48000.0,3.0635,3.0702,3.0635,3.0702,48000.0
2010-03-10 11:35:00,4.57,4.57,4.56,4.56,112000.0,3.0702,3.0702,3.0635,3.0635,112000.0
2010-03-10 11:40:00,4.56,4.56,4.55,4.56,219200.0,3.0635,3.0635,3.0568,3.0635,219200.0
2010-03-10 11:45:00,4.56,4.56,4.54,4.55,226800.0,3.0635,3.0635,3.0501,3.0568,226800.0
2010-03-10 11:50:00,4.56,4.56,4.56,4.56,18400.0,3.0635,3.0635,3.0635,3.0635,18400.0
2010-03-10 11:55:00,4.56,4.57,4.56,4.57,84800.0,3.0635,3.0702,3.0635,3.0702,84800.0
2010-03-10 12:00:00,4.56,4.57,4.56,4.56,27200.0,3.0635,3.0702,3.0635,3.0635,27200.0
2010-03-10 12:05:00,4.56,4.56,4.55,4.56,147600.0,3.0635,3.0635,3.0568,3.0635,147600.0
2010-03-10 12:10:00,4.55,4.56,4.55,4.55,152400.0,3.0568,3.0635,3.0568,3.0568,152400.0
2010-03-10 12:15:00,4.55,4.55,4.54,4.55,210000.0,3.0568,3.0568,3.0501,3.0568,210000.0
2010-03-10 12:20:00,4.55,4.56,4.55,4.55,108400.0,3.0568,3.0635,3.0568,3.0568,108400.0
2010-03-10 12:25:00,4.56,4.56,4.55,4.55,154400.0,3.0635,3.0635,3.0568,3.0568,154400.0
2010-03-10 12:30:00,4.55,4.55,4.54,4.55,278800.0,3.0568,3.0568,3.0501,3.0568,278800.0
2010-03-10 12:35:00,4.55,4.55,4.54,4.55,121200.0,3.0568,3.0568,3.0501,3.0568,121200.0
2010-03-10 12:40:00,4.55,4.55,4.54,4.54,126800.0,3.0568,3.0568,3.0501,3.0501,126800.0
2010-03-10 12:45:00,4.54,4.55,4.54,4.55,168000.0,3.0501,3.0568,3.0501,3.0568,168000.0
2010-03-10 12:50:00,4.55,4.56,4.54,4.56,246000.0,3.0568,3.0635,3.0501,3.0635,246000.0
2010-03-10 12:55:00,4.56,4.56,4.55,4.56,200000.0,3.0635,3.0635,3.0568,3.0635,200000.0
2010-03-10 13:00:00,4.56,4.56,4.56,4.56,149200.0,3.0635,3.0635,3.0635,3.0635,149200.0
2010-03-10 13:05:00,4.56,4.57,4.56,4.56,110800.0,3.0635,3.0702,3.0635,3.0635,110800.0
2010-03-10 13:10:00,4.56,4.57,4.56,4.57,120800.0,3.0635,3.0702,3.0635,3.0702,120800.0
2010-03-10 13:15:00,4.57,4.57,4.56,4.57,211200.0,3.0702,3.0702,3.0635,3.0702,211200.0
2010-03-10 13:20:00,4.57,4.57,4.56,4.56,107200.0,3.0702,3.0702,3.0635,3.0635,107200.0
2010-03-10 13:25:00,4.56,4.56,4.56,4.56,56400.0,3.0635,3.0635,3.0635,3.0635,56400.0
2010-03-10 13:30:00,4.56,4.56,4.56,4.56,74400.0,3.0635,3.0635,3.0635,3.0635,74400.0
2010-03-10 13:35:00,4.56,4.56,4.56,4.56,84000.0,3.0635,3.0635,3.0635,3.0635,84000.0
2010-03-10 13:40:00,4.56,4.56,4.55,4.55,110400.0,3.0635,3.0635,3.0568,3.0568,110400.0
2010-03-10 13:45:00,4.55,4.55,4.55,4.55,213600.0,3.0568,3.0568,3.0568,3.0568,213600.0
2010-03-10 13:50:00,4.55,4.55,4.54,4.54,276400.0,3.0568,3.0568,3.0501,3.0501,276400.0
2010-03-10 13:55:00,4.54,4.55,4.54,4.55,313200.0,3.0501,3.0568,3.0501,3.0568,313200.0
2010-03-10 14:00:00,4.55,4.55,4.54,4.54,448000.0,3.0568,3.0568,3.0501,3.0501,448000.0
2010-03-10 14:05:00,4.54,4.57,4.54,4.57,363600.0,3.0501,3.0702,3.0501,3.0702,363600.0
2010-03-10 14:10:00,4.57,4.57,4.56,4.57,264000.0,3.0702,3.0702,3.0635,3.0702,264000.0
2010-03-10 14:15:00,4.57,4.57,4.57,4.57,142400.0,3.0702,3.0702,3.0702,3.0702,142400.0
2010-03-10 14:20:00,4.57,4.57,4.57,4.57,222400.0,3.0702,3.0702,3.0702,3.0702,222400.0
2010-03-10 14:25:00,4.57,4.57,4.57,4.57,49600.0,3.0702,3.0702,3.0702,3.0702,49600.0
2010-03-10 14:30:00,4.57,4.57,4.57,4.57,96000.0,3.0702,3.0702,3.0702,3.0702,96000.0
2010-03-10 14:35:00,4.57,4.57,4.56,4.57,238400.0,3.0702,3.0702,3.0635,3.0702,238400.0
2010-03-10 14:40:00,4.57,4.57,4.57,4.57,25600.0,3.0702,3.0702,3.0702,3.0702,25600.0
2010-03-10 14:45:00,4.57,4.58,4.57,4.58,152400.0,3.0702,3.077,3.0702,3.077,152400.0
2010-03-10 14:50:00,4.58,4.58,4.57,4.57,77200.0,3.077,3.077,3.0702,3.0702,77200.0
2010-03-10 14:55:00,4.57,4.57,4.57,4.57,56000.0,3.0702,3.0702,3.0702,3.0702,56000.0
2010-03-10 15:00:00,4.57,4.57,4.57,4.57,176000.0,3.0702,3.0702,3.0702,3.0702,176000.0
2010-03-10 15:05:00,4.57,4.58,4.57,4.58,130800.0,3.0702,3.077,3.0702,3.077,130800.0
2010-03-10 15:10:00,4.58,4.58,4.58,4.58,73200.0,3.077,3.077,3.077,3.077,73200.0
2010-03-10 15:15:00,4.58,4.59,4.58,4.58,320400.0,3.077,3.0837,3.077,3.077,320400.0
2010-03-10 15:20:00,4.58,4.59,4.58,4.59,136000.0,3.077,3.0837,3.077,3.0837,136000.0
2010-03-10 15:25:00,4.59,4.59,4.57,4.57,314000.0,3.0837,3.0837,3.0702,3.0702,314000.0
2010-03-10 15:30:00,4.57,4.58,4.56,4.57,464800.0,3.0702,3.077,3.0635,3.0702,464800.0
2010-03-10 15:35:00,4.57,4.57,4.57,4.57,124400.0,3.0702,3.0702,3.0702,3.0702,124400.0
2010-03-10 15:40:00,4.57,4.58,4.57,4.58,436400.0,3.0702,3.077,3.0702,3.077,436400.0
2010-03-10 15:45:00,4.58,4.58,4.56,4.57,850800.0,3.077,3.077,3.0635,3.0702,850800.0
2010-03-10 15:50:00,4.57,4.58,4.57,4.58,237600.0,3.0702,3.077,3.0702,3.077,237600.0
2010-03-10 15:55:00,4.57,4.58,4.57,4.57,761600.0,3.0702,3.077,3.0702,3.0702,761600.0
2010-03-11 09:30:00,4.56,4.58,4.54,4.55,416400.0,3.0635,3.077,3.0501,3.0568,416400.0
2010-03-11 09:35:00,4.56,4.58,4.55,4.56,313200.0,3.0635,3.077,3.0568,3.0635,313200.0
2010-03-11 09:40:00,4.56,4.68,4.56,4.67,3192000.0,3.0635,3.1441,3.0635,3.1374,3192000.0
2010-03-11 09:45:00,4.67,4.67,4.6,4.6,3130800.0,3.1374,3.1374,3.0904,3.0904,3130800.0
2010-03-11 09:50:00,4.6,4.66,4.6,4.63,1822000.0,3.0904,3.1307,3.0904,3.1105,1822000.0
2010-03-11 09:55:00,4.63,4.68,4.63,4.68,1291600.0,3.1105,3.1441,3.1105,3.1441,1291600.0
2010-03-11 10:00:00,4.68,4.71,4.65,4.66,1546400.0,3.1441,3.1643,3.124,3.1307,1546400.0
2010-03-11 10:05:00,4.66,4.7,4.66,4.7,685600.0,3.1307,3.1576,3.1307,3.1576,685600.0
2010-03-11 10:10:00,4.7,4.72,4.7,4.71,987600.0,3.1576,3.171,3.1576,3.1643,987600.0
2010-03-11 10:15:00,4.71,4.72,4.66,4.67,1381600.0,3.1643,3.171,3.1307,3.1374,1381600.0
2010-03-11 10:20:00,4.67,4.72,4.67,4.71,1184800.0,3.1374,3.171,3.1374,3.1643,1184800.0
2010-03-11 10:25:00,4.72,4.73,4.71,4.72,690800.0,3.171,3.1777,3.1643,3.171,690800.0
2010-03-11 10:30:00,4.72,4.72,4.7,4.71,453200.0,3.171,3.171,3.1576,3.1643,453200.0
2010-03-11 10:35:00,4.71,4.75,4.71,4.75,494800.0,3.1643,3.1912,3.1643,3.1912,494800.0
2010-03-11 10:40:00,4.75,4.77,4.75,4.77,854400.0,3.1912,3.2046,3.1912,3.2046,854400.0
2010-03-11 10:45:00,4.77,4.86,4.77,4.85,3165200.0,3.2046,3.2651,3.2046,3.2583,3165200.0
2010-03-11 10:50:00,4.85,4.85,4.81,4.81,900800.0,3.2583,3.2583,3.2315,3.2315,900800.0
2010-03-11 10:55:00,4.81,4.81,4.76,4.79,890400.0,3.2315,3.2315,3.1979,3.218,890400.0
2010-03-11 11:00:00,4.79,4.79,4.77,4.78,769200.0,3.218,3.218,3.2046,3.2113,769200.0
2010-03-11 11:05:00,4.78,4.81,4.78,4.8,1032400.0,3.2113,3.2315,3.2113,3.2248,1032400.0
2010-03-11 11:10:00,4.8,4.81,4.8,4.8,530400.0,3.2248,3.2315,3.2248,3.2248,530400.0
2010-03-11 11:15:00,4.8,4.8,4.77,4.79,569600.0,3.2248,3.2248,3.2046,3.218,569600.0
2010-03-11 11:20:00,4.79,4.8,4.79,4.8,329600.0,3.218,3.2248,3.218,3.2248,329600.0
2010-03-11 11:25:00,4.8,4.83,4.8,4.83,1163200.0,3.2248,3.2449,3.2248,3.2449,1163200.0
2010-03-11 11:30:00,4.83,4.85,4.82,4.82,924000.0,3.2449,3.2583,3.2382,3.2382,924000.0
2010-03-11 11:35:00,4.82,4.83,4.81,4.81,676800.0,3.2382,3.2449,3.2315,3.2315,676800.0
2010-03-11 11:40:00,4.81,4.82,4.8,4.81,329200.0,3.2315,3.2382,3.2248,3.2315,329200.0
2010-03-11 11:45:00,4.81,4.82,4.81,4.82,176400.0,3.2315,3.2382,3.2315,3.2382,176400.0
2010-03-11 11:50:00,4.82,4.85,4.82,4.85,835200.0,3.2382,3.2583,3.2382,3.2583,835200.0
2010-03-11 11:55:00,4.85,4.85,4.83,4.85,620000.0,3.2583,3.2583,3.2449,3.2583,620000.0
2010-03-11 12:00:00,4.85,4.86,4.85,4.86,299200.0,3.2583,3.2651,3.2583,3.2651,299200.0
2010-03-11 12:05:00,4.86,4.88,4.85,4.88,1729200.0,3.2651,3.2785,3.2583,3.2785,1729200.0
2010-03-11 12:10:00,4.87,4.88,4.86,4.88,1041600.0,3.2718,3.2785,3.2651,3.2785,1041600.0
2010-03-11 12:15:00,4.88,4.89,4.87,4.88,729600.0,3.2785,3.2852,3.2718,3.2785,729600.0
2010-03-11 12:20:00,4.89,4.89,4.86,4.87,834000.0,3.2852,3.2852,3.2651,3.2718,834000.0
2010-03-11 12:25:00,4.87,4.87,4.83,4.85,1595600.0,3.2718,3.2718,3.2449,3.2583,1595600.0
2010-03-11 12:30:00,4.85,4.87,4.85,4.87,1157200.0,3.2583,3.2718,3.2583,3.2718,1157200.0
2010-03-11 12:35:00,4.87,4.9,4.86,4.9,562000.0,3.2718,3.2919,3.2651,3.2919,562000.0
2010-03-11 12:40:00,4.89,4.91,4.89,4.9,929600.0,3.2852,3.2987,3.2852,3.2919,929600.0
2010-03-11 12:45:00,4.9,4.92,4.9,4.9,1550000.0,3.2919,3.3054,3.2919,3.2919,1550000.0
2010-03-11 12:50:00,4.9,4.93,4.88,4.89,2334400.0,3.2919,3.3121,3.2785,3.2852,2334400.0
2010-03-11 12:55:00,4.89,4.9,4.83,4.86,2554000.0,3.2852,3.2919,3.2449,3.2651,2554000.0
2010-03-11 13:00:00,4.86,4.86,4.81,4.83,980000.0,3.2651,3.2651,3.2315,3.2449,980000.0
2010-03-11 13:05:00,4.82,4.85,4.82,4.83,813600.0,3.2382,3.2583,3.2382,3.2449,813600.0
2010-03-11 13:10:00,4.83,4.83,4.81,4.81,583600.0,3.2449,3.2449,3.2315,3.2315,583600.0
2010-03-11 13:15:00,4.81,4.81,4.79,4.79,773600.0,3.2315,3.2315,3.218,3.218,773600.0
2010-03-11 13:20:00,4.79,4.81,4.79,4.81,345200.0,3.218,3.2315,3.218,3.2315,345200.0
2010-03-11 13:25:00,4.81,4.82,4.8,4.8,439600.0,3.2315,3.2382,3.2248,3.2248,439600.0
2010-03-11 13:30:00,4.8,4.83,4.8,4.82,294400.0,3.2248,3.2449,3.2248,3.2382,294400.0
2010-03-11 13:35:00,4.82,4.82,4.81,4.81,286400.0,3.2382,3.2382,3.2315,3.2315,286400.0
2010-03-11 13:40:00,4.81,4.81,4.81,4.81,148000.0,3.2315,3.2315,3.2315,3.2315,148000.0
2010-03-11 13:45:00,4.81,4.82,4.81,4.82,246800.0,3.2315,3.2382,3.2315,3.2382,246800.0
2010-03-11 13:50:00,4.82,4.83,4.81,4.83,1154800.0,3.2382,3.2449,3.2315,3.2449,1154800.0
2010-03-11 13:55:00,4.83,4.83,4.81,4.81,532000.0,3.2449,3.2449,3.2315,3.2315,532000.0
2010-03-11 14:00:00,4.81,4.82,4.81,4.82,139600.0,3.2315,3.2382,3.2315,3.2382,139600.0
2010-03-11 14:05:00,4.82,4.82,4.8,4.81,458800.0,3.2382,3.2382,3.2248,3.2315,458800.0
2010-03-11 14:10:00,4.81,4.82,4.81,4.82,300800.0,3.2315,3.2382,3.2315,3.2382,300800.0
2010-03-11 14:15:00,4.82,4.83,4.81,4.81,221600.0,3.2382,3.2449,3.2315,3.2315,221600.0
2010-03-11 14:20:00,4.81,4.81,4.79,4.8,880800.0,3.2315,3.2315,3.218,3.2248,880800.0
2010-03-11 14:25:00,4.8,4.81,4.79,4.8,508000.0,3.2248,3.2315,3.218,3.2248,508000.0
2010-03-11 14:30:00,4.8,4.81,4.8,4.8,155200.0,3.2248,3.2315,3.2248,3.2248,155200.0
2010-03-11 14:35:00,4.8,4.81,4.8,4.81,551600.0,3.2248,3.2315,3.2248,3.2315,551600.0
2010-03-11 14:40:00,4.8,4.81,4.8,4.81,223200.0,3.2248,3.2315,3.2248,3.2315,223200.0
2010-03-11 14:45:00,4.81,4.81,4.77,4.79,780800.0,3.2315,3.2315,3.2046,3.218,780800.0
2010-03-11 14:50:00,4.79,4.8,4.79,4.79,289200.0,3.218,3.2248,3.218,3.218,289200.0
2010-03-11 14:55:00,4.79,4.79,4.78,4.79,228400.0,3.218,3.218,3.2113,3.218,228400.0
2010-03-11 15:00:00,4.79,4.79,4.77,4.78,504400.0,3.218,3.218,3.2046,3.2113,504400.0
2010-03-11 15:05:00,4.78,4.81,4.77,4.81,926800.0,3.2113,3.2315,3.2046,3.2315,926800.0
2010-03-11 15:10:00,4.81,4.82,4.81,4.82,361200.0,3.2315,3.2382,3.2315,3.2382,361200.0
2010-03-11 15:15:00,4.82,4.83,4.81,4.83,763600.0,3.2382,3.2449,3.2315,3.2449,763600.0
2010-03-11 15:20:00,4.83,4.83,4.82,4.83,463200.0,3.2449,3.2449,3.2382,3.2449,463200.0
2010-03-11 15:25:00,4.83,4.83,4.82,4.82,596800.0,3.2449,3.2449,3.2382,3.2382,596800.0
2010-03-11 15:30:00,4.82,4.84,4.82,4.84,427200.0,3.2382,3.2516,3.2382,3.2516,427200.0
2010-03-11 15:35:00,4.84,4.84,4.83,4.84,542400.0,3.2516,3.2516,3.2449,3.2516,542400.0
2010-03-11 15:40:00,4.84,4.85,4.83,4.84,1212400.0,3.2516,3.2583,3.2449,3.2516,1212400.0
2010-03-11 15:45:00,4.84,4.85,4.83,4.85,1237200.0,3.2516,3.2583,3.2449,3.2583,1237200.0
2010-03-11 15:50:00,4.85,4.86,4.83,4.85,1732400.0,3.2583,3.2651,3.2449,3.2583,1732400.0
2010-03-11 15:55:00,4.85,4.85,4.82,4.83,2140400.0,3.2583,3.2583,3.2382,3.2449,2140400.0
2010-03-12 09:30:00,4.88,4.96,4.88,4.9,1596400.0,3.2785,3.3322,3.2785,3.2919,1596400.0
2010-03-12 09:35:00,4.9,4.92,4.88,4.9,865200.0,3.2919,3.3054,3.2785,3.2919,865200.0
2010-03-12 09:40:00,4.9,4.9,4.88,4.9,933600.0,3.2919,3.2919,3.2785,3.2919,933600.0
2010-03-12 09:45:00,4.9,4.91,4.89,4.9,885600.0,3.2919,3.2987,3.2852,3.2919,885600.0
2010-03-12 09:50:00,4.9,4.91,4.89,4.89,284000.0,3.2919,3.2987,3.2852,3.2852,284000.0
2010-03-12 09:55:00,4.89,4.9,4.89,4.89,446000.0,3.2852,3.2919,3.2852,3.2852,446000.0
2010-03-12 10:00:00,4.9,4.9,4.84,4.85,769600.0,3.2919,3.2919,3.2516,3.2583,769600.0
2010-03-12 10:05:00,4.85,4.85,4.82,4.84,878800.0,3.2583,3.2583,3.2382,3.2516,878800.0
2010-03-12 10:10:00,4.84,4.85,4.82,4.83,532000.0,3.2516,3.2583,3.2382,3.2449,532000.0
2010-03-12 10:15:00,4.83,4.84,4.8,4.81,504000.0,3.2449,3.2516,3.2248,3.2315,504000.0
2010-03-12 10:20:00,4.8,4.82,4.8,4.81,702400.0,3.2248,3.2382,3.2248,3.2315,702400.0
2010-03-12 10:25:00,4.81,4.83,4.81,4.83,293200.0,3.2315,3.2449,3.2315,3.2449,293200.0
2010-03-12 10:30:00,4.83,4.83,4.82,4.82,210800.0,3.2449,3.2449,3.2382,3.2382,210800.0
2010-03-12 10:35:00,4.82,4.83,4.82,4.83,151600.0,3.2382,3.2449,3.2382,3.2449,151600.0
2010-03-12 10:40:00,4.83,4.83,4.82,4.83,118800.0,3.2449,3.2449,3.2382,3.2449,118800.0
2010-03-12 10:45:00,4.83,4.83,4.81,4.81,233600.0,3.2449,3.2449,3.2315,3.2315,233600.0
2010-03-12 10:50:00,4.82,4.82,4.81,4.82,158400.0,3.2382,3.2382,3.2315,3.2382,158400.0
2010-03-12 10:55:00,4.82,4.83,4.82,4.82,136400.0,3.2382,3.2449,3.2382,3.2382,136400.0
2010-03-12 11:00:00,4.82,4.82,4.82,4.82,82800.0,3.2382,3.2382,3.2382,3.2382,82800.0
2010-03-12 11:05:00,4.82,4.84,4.82,4.82,312000.0,3.2382,3.2516,3.2382,3.2382,312000.0
2010-03-12 11:10:00,4.82,4.83,4.82,4.83,128800.0,3.2382,3.2449,3.2382,3.2449,128800.0
2010-03-12 11:15:00,4.83,4.83,4.83,4.83,113200.0,3.2449,3.2449,3.2449,3.2449,113200.0
2010-03-12 11:20:00,4.83,4.84,4.83,4.84,172800.0,3.2449,3.2516,3.2449,3.2516,172800.0
2010-03-12 11:25:00,4.84,4.84,4.83,4.83,103200.0,3.2516,3.2516,3.2449,3.2449,103200.0
2010-03-12 11:30:00,4.83,4.84,4.83,4.83,42400.0,3.2449,3.2516,3.2449,3.2449,42400.0
2010-03-12 11:35:00,4.83,4.84,4.83,4.83,142000.0,3.2449,3.2516,3.2449,3.2449,142000.0
2010-03-12 11:40:00,4.83,4.83,4.83,4.83,32400.0,3.2449,3.2449,3.2449,3.2449,32400.0
2010-03-12 11:45:00,4.83,4.83,4.83,4.83,36000.0,3.2449,3.2449,3.2449,3.2449,36000.0
2010-03-12 11:50:00,4.83,4.83,4.83,4.83,127600.0,3.2449,3.2449,3.2449,3.2449,127600.0
2010-03-12 11:55:00,4.83,4.83,4.82,4.83,89200.0,3.2449,3.2449,3.2382,3.2449,89200.0
2010-03-12 12:00:00,4.82,4.82,4.82,4.82,48400.0,3.2382,3.2382,3.2382,3.2382,48400.0
2010-03-12 12:05:00,4.82,4.83,4.82,4.83,54800.0,3.2382,3.2449,3.2382,3.2449,54800.0
2010-03-12 12:10:00,4.83,4.84,4.82,4.83,113200.0,3.2449,3.2516,3.2382,3.2449,113200.0
2010-03-12 12:15:00,4.84,4.84,4.83,4.83,29600.0,3.2516,3.2516,3.2449,3.2449,29600.0
2010-03-12 12:20:00,4.84,4.84,4.83,4.84,57200.0,3.2516,3.2516,3.2449,3.2516,57200.0
2010-03-12 12:25:00,4.84,4.84,4.84,4.84,59200.0,3.2516,3.2516,3.2516,3.2516,59200.0
2010-03-12 12:30:00,4.84,4.84,4.83,4.83,108400.0,3.2516,3.2516,3.2449,3.2449,108400.0
2010-03-12 12:35:00,4.83,4.83,4.83,4.83,26800.0,3.2449,3.2449,3.2449,3.2449,26800.0
2010-03-12 12:40:00,4.83,4.85,4.83,4.84,152800.0,3.2449,3.2583,3.2449,3.2516,152800.0
2010-03-12 12:45:00,4.84,4.84,4.84,4.84,30000.0,3.2516,3.2516,3.2516,3.2516,30000.0
2010-03-12 12:50:00,4.84,4.84,4.83,4.83,197600.0,3.2516,3.2516,3.2449,3.2449,197600.0
2010-03-12 12:55:00,4.83,4.84,4.83,4.83,110000.0,3.2449,3.2516,3.2449,3.2449,110000.0
2010-03-12 13:00:00,4.83,4.83,4.82,4.83,77200.0,3.2449,3.2449,3.2382,3.2449,77200.0
2010-03-12 13:05:00,4.83,4.83,4.81,4.81,213600.0,3.2449,3.2449,3.2315,3.2315,213600.0
2010-03-12 13:10:00,4.82,4.82,4.8,4.8,426400.0,3.2382,3.2382,3.2248,3.2248,426400.0
2010-03-12 13:15:00,4.8,4.81,4.8,4.81,64400.0,3.2248,3.2315,3.2248,3.2315,64400.0
2010-03-12 13:20:00,4.81,4.81,4.81,4.81,78800.0,3.2315,3.2315,3.2315,3.2315,78800.0
2010-03-12 13:25:00,4.81,4.81,4.8,4.8,82800.0,3.2315,3.2315,3.2248,3.2248,82800.0
2010-03-12 13:30:00,4.8,4.81,4.8,4.81,60000.0,3.2248,3.2315,3.2248,3.2315,60000.0
2010-03-12 13:35:00,4.81,4.81,4.81,4.81,16800.0,3.2315,3.2315,3.2315,3.2315,16800.0
2010-03-12 13:40:00,4.81,4.81,4.81,4.81,106000.0,3.2315,3.2315,3.2315,3.2315,106000.0
2010-03-12 13:45:00,4.81,4.81,4.81,4.81,77600.0,3.2315,3.2315,3.2315,3.2315,77600.0
2010-03-12 13:50:00,4.81,4.81,4.81,4.81,136400.0,3.2315,3.2315,3.2315,3.2315,136400.0
2010-03-12 13:55:00,4.81,4.81,4.8,4.8,228400.0,3.2315,3.2315,3.2248,3.2248,228400.0
2010-03-12 14:00:00,4.8,4.8,4.8,4.8,82000.0,3.2248,3.2248,3.2248,3.2248,82000.0
2010-03-12 14:05:00,4.8,4.8,4.8,4.8,87600.0,3.2248,3.2248,3.2248,3.2248,87600.0
2010-03-12 14:10:00,4.8,4.8,4.8,4.8,109200.0,3.2248,3.2248,3.2248,3.2248,109200.0
2010-03-12 14:15:00,4.8,4.81,4.8,4.81,158000.0,3.2248,3.2315,3.2248,3.2315,158000.0
2010-03-12 14:20:00,4.81,4.81,4.81,4.81,129200.0,3.2315,3.2315,3.2315,3.2315,129200.0
2010-03-12 14:25:00,4.81,4.81,4.81,4.81,202000.0,3.2315,3.2315,3.2315,3.2315,202000.0
2010-03-12 14:30:00,4.81,4.82,4.81,4.81,446000.0,3.2315,3.2382,3.2315,3.2315,446000.0
2010-03-12 14:35:00,4.81,4.82,4.81,4.81,209600.0,3.2315,3.2382,3.2315,3.2315,209600.0
2010-03-12 14:40:00,4.81,4.81,4.81,4.81,48000.0,3.2315,3.2315,3.2315,3.2315,48000.0
2010-03-12 14:45:00,4.81,4.81,4.8,4.81,84000.0,3.2315,3.2315,3.2248,3.2315,84000.0
2010-03-12 14:50:00,4.81,4.81,4.8,4.8,180000.0,3.2315,3.2315,3.2248,3.2248,180000.0
2010-03-12 14:55:00,4.8,4.8,4.8,4.8,116400.0,3.2248,3.2248,3.2248,3.2248,116400.0
2010-03-12 15:00:00,4.8,4.8,4.79,4.8,215200.0,3.2248,3.2248,3.218,3.2248,215200.0
2010-03-12 15:05:00,4.8,4.8,4.79,4.8,60400.0,3.2248,3.2248,3.218,3.2248,60400.0
2010-03-12 15:10:00,4.8,4.8,4.79,4.79,235200.0,3.2248,3.2248,3.218,3.218,235200.0
2010-03-12 15:15:00,4.79,4.79,4.78,4.78,122400.0,3.218,3.218,3.2113,3.2113,122400.0
2010-03-12 15:20:00,4.78,4.79,4.78,4.79,213200.0,3.2113,3.218,3.2113,3.218,213200.0
2010-03-12 15:25:00,4.79,4.79,4.79,4.79,113200.0,3.218,3.218,3.218,3.218,113200.0
2010-03-12 15:30:00,4.79,4.79,4.79,4.79,154800.0,3.218,3.218,3.218,3.218,154800.0
2010-03-12 15:35:00,4.79,4.79,4.79,4.79,205600.0,3.218,3.218,3.218,3.218,205600.0
2010-03-12 15:40:00,4.79,4.79,4.79,4.79,137200.0,3.218,3.218,3.218,3.218,137200.0
2010-03-12 15:45:00,4.79,4.8,4.79,4.79,300800.0,3.218,3.2248,3.218,3.218,300800.0
2010-03-12 15:50:00,4.8,4.8,4.79,4.8,716800.0,3.2248,3.2248,3.218,3.2248,716800.0
2010-03-12 15:55:00,4.8,4.8,4.8,4.8,630400.0,3.2248,3.2248,3.2248,3.2248,630400.0
2010-03-15 09:30:00,4.8,4.8,4.75,4.76,327600.0,3.2248,3.2248,3.1912,3.1979,327600.0
2010-03-15 09:35:00,4.76,4.76,4.69,4.72,694800.0,3.1979,3.1979,3.1509,3.171,694800.0
2010-03-15 09:40:00,4.72,4.72,4.7,4.71,550400.0,3.171,3.171,3.1576,3.1643,550400.0
2010-03-15 09:45:00,4.71,4.71,4.71,4.71,218400.0,3.1643,3.1643,3.1643,3.1643,218400.0
2010-03-15 09:50:00,4.71,4.71,4.68,4.71,404800.0,3.1643,3.1643,3.1441,3.1643,404800.0
2010-03-15 09:55:00,4.7,4.71,4.7,4.7,262400.0,3.1576,3.1643,3.1576,3.1576,262400.0
2010-03-15 10:00:00,4.7,4.71,4.7,4.71,318000.0,3.1576,3.1643,3.1576,3.1643,318000.0
2010-03-15 10:05:00,4.71,4.71,4.71,4.71,221600.0,3.1643,3.1643,3.1643,3.1643,221600.0
2010-03-15 10:10:00,4.71,4.72,4.71,4.72,616000.0,3.1643,3.171,3.1643,3.171,616000.0
2010-03-15 10:15:00,4.72,4.74,4.72,4.74,228800.0,3.171,3.1844,3.171,3.1844,228800.0
2010-03-15 10:20:00,4.74,4.76,4.74,4.75,361200.0,3.1844,3.1979,3.1844,3.1912,361200.0
2010-03-15 10:25:00,4.75,4.76,4.74,4.76,258000.0,3.1912,3.1979,3.1844,3.1979,258000.0
2010-03-15 10:30:00,4.76,4.77,4.74,4.77,302800.0,3.1979,3.2046,3.1844,3.2046,302800.0
2010-03-15 10:35:00,4.77,4.77,4.75,4.77,255600.0,3.2046,3.2046,3.1912,3.2046,255600.0
2010-03-15 10:40:00,4.77,4.77,4.77,4.77,77600.0,3.2046,3.2046,3.2046,3.2046,77600.0
2010-03-15 10:45:00,4.77,4.77,4.76,4.77,140000.0,3.2046,3.2046,3.1979,3.2046,140000.0
2010-03-15 10:50:00,4.77,4.77,4.76,4.76,101600.0,3.2046,3.2046,3.1979,3.1979,101600.0
2010-03-15 10:55:00,4.76,4.77,4.76,4.77,141600.0,3.1979,3.2046,3.1979,3.2046,141600.0
2010-03-15 11:00:00,4.77,4.77,4.77,4.77,93200.0,3.2046,3.2046,3.2046,3.2046,93200.0
2010-03-15 11:05:00,4.77,4.77,4.75,4.76,349600.0,3.2046,3.2046,3.1912,3.1979,349600.0
2010-03-15 11:10:00,4.76,4.76,4.76,4.76,78800.0,3.1979,3.1979,3.1979,3.1979,78800.0
2010-03-15 11:15:00,4.76,4.76,4.75,4.75,157600.0,3.1979,3.1979,3.1912,3.1912,157600.0
2010-03-15 11:20:00,4.75,4.76,4.75,4.76,64000.0,3.1912,3.1979,3.1912,3.1979,64000.0
2010-03-15 11:25:00,4.75,4.76,4.75,4.76,33600.0,3.1912,3.1979,3.1912,3.1979,33600.0
2010-03-15 11:30:00,4.76,4.76,4.75,4.76,62400.0,3.1979,3.1979,3.1912,3.1979,62400.0
2010-03-15 11:35:00,4.76,4.76,4.75,4.76,63600.0,3.1979,3.1979,3.1912,3.1979,63600.0
2010-03-15 11:40:00,4.76,4.77,4.76,4.76,78800.0,3.1979,3.2046,3.1979,3.1979,78800.0
2010-03-15 11:45:00,4.77,4.77,4.76,4.76,40000.0,3.2046,3.2046,3.1979,3.1979,40000.0
2010-03-15 11:50:00,4.77,4.77,4.76,4.77,57600.0,3.2046,3.2046,3.1979,3.2046,57600.0
2010-03-15 11:55:00,4.77,4.77,4.77,4.77,68400.0,3.2046,3.2046,3.2046,3.2046,68400.0
2010-03-15 12:00:00,4.77,4.77,4.77,4.77,56400.0,3.2046,3.2046,3.2046,3.2046,56400.0
2010-03-15 12:05:00,4.77,4.78,4.77,4.77,109600.0,3.2046,3.2113,3.2046,3.2046,109600.0
2010-03-15 12:10:00,4.78,4.78,4.77,4.77,18800.0,3.2113,3.2113,3.2046,3.2046,18800.0
2010-03-15 12:15:00,4.78,4.78,4.77,4.78,63600.0,3.2113,3.2113,3.2046,3.2113,63600.0
2010-03-15 12:20:00,4.78,4.79,4.78,4.79,255200.0,3.2113,3.218,3.2113,3.218,255200.0
2010-03-15 12:25:00,4.79,4.79,4.79,4.79,84000.0,3.218,3.218,3.218,3.218,84000.0
2010-03-15 12:30:00,4.79,4.79,4.79,4.79,85200.0,3.218,3.218,3.218,3.218,85200.0
2010-03-15 12:35:00,4.79,4.79,4.79,4.79,36000.0,3.218,3.218,3.218,3.218,36000.0
2010-03-15 12:40:00,4.79,4.82,4.79,4.81,213200.0,3.218,3.2382,3.218,3.2315,213200.0
2010-03-15 12:45:00,4.82,4.82,4.8,4.8,175600.0,3.2382,3.2382,3.2248,3.2248,175600.0
2010-03-15 12:50:00,4.81,4.81,4.81,4.81,42800.0,3.2315,3.2315,3.2315,3.2315,42800.0
2010-03-15 12:55:00,4.81,4.82,4.81,4.82,76800.0,3.2315,3.2382,3.2315,3.2382,76800.0
2010-03-15 13:00:00,4.82,4.82,4.81,4.82,200800.0,3.2382,3.2382,3.2315,3.2382,200800.0
2010-03-15 13:05:00,4.82,4.83,4.82,4.82,92000.0,3.2382,3.2449,3.2382,3.2382,92000.0
2010-03-15 13:10:00,4.82,4.82,4.81,4.82,195200.0,3.2382,3.2382,3.2315,3.2382,195200.0
2010-03-15 13:15:00,4.82,4.82,4.82,4.82,40000.0,3.2382,3.2382,3.2382,3.2382,40000.0
2010-03-15 13:20:00,4.82,4.82,4.82,4.82,88400.0,3.2382,3.2382,3.2382,3.2382,88400.0
2010-03-15 13:25:00,4.82,4.82,4.82,4.82,132400.0,3.2382,3.2382,3.2382,3.2382,132400.0
2010-03-15 13:30:00,4.82,4.82,4.82,4.82,38000.0,3.2382,3.2382,3.2382,3.2382,38000.0
2010-03-15 13:35:00,4.82,4.84,4.82,4.84,198400.0,3.2382,3.2516,3.2382,3.2516,198400.0
2010-03-15 13:40:00,4.84,4.84,4.83,4.83,59200.0,3.2516,3.2516,3.2449,3.2449,59200.0
2010-03-15 13:45:00,4.83,4.84,4.83,4.83,100000.0,3.2449,3.2516,3.2449,3.2449,100000.0
2010-03-15 13:50:00,4.83,4.83,4.82,4.82,146000.0,3.2449,3.2449,3.2382,3.2382,146000.0
2010-03-15 13:55:00,4.82,4.83,4.82,4.82,109600.0,3.2382,3.2449,3.2382,3.2382,109600.0
2010-03-15 14:00:00,4.82,4.83,4.82,4.82,96800.0,3.2382,3.2449,3.2382,3.2382,96800.0
2010-03-15 14:05:00,4.82,4.82,4.81,4.81,222800.0,3.2382,3.2382,3.2315,3.2315,222800.0
2010-03-15 14:10:00,4.81,4.81,4.8,4.81,139200.0,3.2315,3.2315,3.2248,3.2315,139200.0
2010-03-15 14:15:00,4.81,4.81,4.81,4.81,89200.0,3.2315,3.2315,3.2315,3.2315,89200.0
2010-03-15 14:20:00,4.82,4.82,4.81,4.82,34400.0,3.2382,3.2382,3.2315,3.2382,34400.0
2010-03-15 14:25:00,4.82,4.82,4.81,4.81,46000.0,3.2382,3.2382,3.2315,3.2315,46000.0
2010-03-15 14:30:00,4.81,4.82,4.8,4.8,272400.0,3.2315,3.2382,3.2248,3.2248,272400.0
2010-03-15 14:35:00,4.8,4.8,4.79,4.79,328000.0,3.2248,3.2248,3.218,3.218,328000.0
2010-03-15 14:40:00,4.79,4.8,4.78,4.8,677200.0,3.218,3.2248,3.2113,3.2248,677200.0
2010-03-15 14:45:00,4.8,4.81,4.8,4.81,111200.0,3.2248,3.2315,3.2248,3.2315,111200.0
2010-03-15 14:50:00,4.81,4.82,4.81,4.82,208400.0,3.2315,3.2382,3.2315,3.2382,208400.0
2010-03-15 14:55:00,4.82,4.83,4.82,4.83,212400.0,3.2382,3.2449,3.2382,3.2449,212400.0
2010-03-15 15:00:00,4.83,4.83,4.82,4.83,302800.0,3.2449,3.2449,3.2382,3.2449,302800.0
2010-03-15 15:05:00,4.83,4.83,4.82,4.83,108400.0,3.2449,3.2449,3.2382,3.2449,108400.0
2010-03-15 15:10:00,4.83,4.84,4.83,4.84,386800.0,3.2449,3.2516,3.2449,3.2516,386800.0
2010-03-15 15:15:00,4.84,4.86,4.84,4.86,406400.0,3.2516,3.2651,3.2516,3.2651,406400.0
2010-03-15 15:20:00,4.86,4.86,4.85,4.85,417200.0,3.2651,3.2651,3.2583,3.2583,417200.0
2010-03-15 15:25:00,4.85,4.86,4.85,4.85,170400.0,3.2583,3.2651,3.2583,3.2583,170400.0
2010-03-15 15:30:00,4.85,4.85,4.84,4.84,298000.0,3.2583,3.2583,3.2516,3.2516,298000.0
2010-03-15 15:35:00,4.85,4.85,4.84,4.84,300000.0,3.2583,3.2583,3.2516,3.2516,300000.0
2010-03-15 15:40:00,4.84,4.84,4.84,4.84,299200.0,3.2516,3.2516,3.2516,3.2516,299200.0
2010-03-15 15:45:00,4.84,4.84,4.84,4.84,288800.0,3.2516,3.2516,3.2516,3.2516,288800.0
2010-03-15 15:50:00,4.84,4.85,4.84,4.84,612400.0,3.2516,3.2583,3.2516,3.2516,612400.0
2010-03-15 15:55:00,4.84,4.85,4.84,4.85,768400.0,3.2516,3.2583,3.2516,3.2583,768400.0
2010-03-16 09:30:00,4.87,4.87,4.81,4.83,308400.0,3.2718,3.2718,3.2315,3.2449,308400.0
2010-03-16 09:35:00,4.84,4.86,4.83,4.85,200800.0,3.2516,3.2651,3.2449,3.2583,200800.0
2010-03-16 09:40:00,4.86,4.86,4.8,4.83,166800.0,3.2651,3.2651,3.2248,3.2449,166800.0
2010-03-16 09:45:00,4.83,4.83,4.82,4.82,127200.0,3.2449,3.2449,3.2382,3.2382,127200.0
2010-03-16 09:50:00,4.82,4.82,4.8,4.81,236400.0,3.2382,3.2382,3.2248,3.2315,236400.0
2010-03-16 09:55:00,4.81,4.81,4.79,4.81,164400.0,3.2315,3.2315,3.218,3.2315,164400.0
2010-03-16 10:00:00,4.81,4.82,4.8,4.8,133600.0,3.2315,3.2382,3.2248,3.2248,133600.0
2010-03-16 10:05:00,4.8,4.81,4.8,4.8,114000.0,3.2248,3.2315,3.2248,3.2248,114000.0
2010-03-16 10:10:00,4.8,4.8,4.79,4.8,121200.0,3.2248,3.2248,3.218,3.2248,121200.0
2010-03-16 10:15:00,4.8,4.81,4.8,4.8,175200.0,3.2248,3.2315,3.2248,3.2248,175200.0
2010-03-16 10:20:00,4.8,4.81,4.8,4.81,65600.0,3.2248,3.2315,3.2248,3.2315,65600.0
2010-03-16 10:25:00,4.81,4.82,4.81,4.81,58800.0,3.2315,3.2382,3.2315,3.2315,58800.0
2010-03-16 10:30:00,4.81,4.82,4.81,4.81,100800.0,3.2315,3.2382,3.2315,3.2315,100800.0
2010-03-16 10:35:00,4.82,4.82,4.81,4.82,74400.0,3.2382,3.2382,3.2315,3.2382,74400.0
2010-03-16 10:40:00,4.82,4.82,4.82,4.82,66400.0,3.2382,3.2382,3.2382,3.2382,66400.0
2010-03-16 10:45:00,4.82,4.82,4.81,4.81,135600.0,3.2382,3.2382,3.2315,3.2315,135600.0
2010-03-16 10:50:00,4.81,4.82,4.81,4.82,77200.0,3.2315,3.2382,3.2315,3.2382,77200.0
2010-03-16 10:55:00,4.82,4.83,4.81,4.83,50000.0,3.2382,3.2449,3.2315,3.2449,50000.0
2010-03-16 11:00:00,4.83,4.83,4.82,4.83,170800.0,3.2449,3.2449,3.2382,3.2449,170800.0
2010-03-16 11:05:00,4.83,4.83,4.83,4.83,84000.0,3.2449,3.2449,3.2449,3.2449,84000.0
2010-03-16 11:10:00,4.83,4.83,4.81,4.81,206000.0,3.2449,3.2449,3.2315,3.2315,206000.0
2010-03-16 11:15:00,4.81,4.81,4.81,4.81,172400.0,3.2315,3.2315,3.2315,3.2315,172400.0
2010-03-16 11:20:00,4.81,4.81,4.8,4.8,254800.0,3.2315,3.2315,3.2248,3.2248,254800.0
2010-03-16 11:25:00,4.8,4.8,4.8,4.8,38400.0,3.2248,3.2248,3.2248,3.2248,38400.0
2010-03-16 11:30:00,4.8,4.81,4.8,4.8,301600.0,3.2248,3.2315,3.2248,3.2248,301600.0
2010-03-16 11:35:00,4.8,4.8,4.8,4.8,54400.0,3.2248,3.2248,3.2248,3.2248,54400.0
2010-03-16 11:40:00,4.8,4.8,4.79,4.79,221600.0,3.2248,3.2248,3.218,3.218,221600.0
2010-03-16 11:45:00,4.79,4.8,4.79,4.79,169600.0,3.218,3.2248,3.218,3.218,169600.0
2010-03-16 11:50:00,4.8,4.8,4.79,4.79,48800.0,3.2248,3.2248,3.218,3.218,48800.0
2010-03-16 11:55:00,4.79,4.8,4.79,4.79,307200.0,3.218,3.2248,3.218,3.218,307200.0
2010-03-16 12:00:00,4.79,4.79,4.79,4.79,115600.0,3.218,3.218,3.218,3.218,115600.0
2010-03-16 12:05:00,4.79,4.79,4.79,4.79,154800.0,3.218,3.218,3.218,3.218,154800.0
2010-03-16 12:10:00,4.79,4.79,4.79,4.79,104400.0,3.218,3.218,3.218,3.218,104400.0
2010-03-16 12:15:00,4.79,4.79,4.79,4.79,128000.0,3.218,3.218,3.218,3.218,128000.0
2010-03-16 12:20:00,4.79,4.79,4.79,4.79,92400.0,3.218,3.218,3.218,3.218,92400.0
2010-03-16 12:25:00,4.79,4.79,4.78,4.78,96000.0,3.218,3.218,3.2113,3.2113,96000.0
2010-03-16 12:30:00,4.79,4.79,4.78,4.78,115600.0,3.218,3.218,3.2113,3.2113,115600.0
2010-03-16 12:35:00,4.78,4.78,4.78,4.78,66400.0,3.2113,3.2113,3.2113,3.2113,66400.0
2010-03-16 12:40:00,4.78,4.79,4.77,4.79,223600.0,3.2113,3.218,3.2046,3.218,223600.0
2010-03-16 12:45:00,4.79,4.79,4.78,4.79,134800.0,3.218,3.218,3.2113,3.218,134800.0
2010-03-16 12:50:00,4.78,4.78,4.78,4.78,31200.0,3.2113,3.2113,3.2113,3.2113,31200.0
2010-03-16 12:55:00,4.78,4.78,4.78,4.78,16000.0,3.2113,3.2113,3.2113,3.2113,16000.0
2010-03-16 13:00:00,4.78,4.78,4.78,4.78,344000.0,3.2113,3.2113,3.2113,3.2113,344000.0
2010-03-16 13:05:00,4.78,4.78,4.78,4.78,58000.0,3.2113,3.2113,3.2113,3.2113,58000.0
2010-03-16 13:10:00,4.78,4.78,4.78,4.78,29200.0,3.2113,3.2113,3.2113,3.2113,29200.0
2010-03-16 13:15:00,4.78,4.78,4.78,4.78,120000.0,3.2113,3.2113,3.2113,3.2113,120000.0
2010-03-16 13:20:00,4.78,4.78,4.78,4.78,168400.0,3.2113,3.2113,3.2113,3.2113,168400.0
2010-03-16 13:25:00,4.78,4.79,4.78,4.79,85600.0,3.2113,3.218,3.2113,3.218,85600.0
2010-03-16 13:30:00,4.79,4.79,4.79,4.79,46400.0,3.218,3.218,3.218,3.218,46400.0
2010-03-16 13:35:00,4.79,4.79,4.78,4.79,126800.0,3.218,3.218,3.2113,3.218,126800.0
2010-03-16 13:40:00,4.78,4.79,4.78,4.79,151600.0,3.2113,3.218,3.2113,3.218,151600.0
2010-03-16 13:45:00,4.79,4.79,4.79,4.79,63600.0,3.218,3.218,3.218,3.218,63600.0
2010-03-16 13:50:00,4.79,4.79,4.79,4.79,155600.0,3.218,3.218,3.218,3.218,155600.0
2010-03-16 13:55:00,4.8,4.81,4.8,4.81,198000.0,3.2248,3.2315,3.2248,3.2315,198000.0
2010-03-16 14:00:00,4.81,4.83,4.8,4.82,563200.0,3.2315,3.2449,3.2248,3.2382,563200.0
2010-03-16 14:05:00,4.82,4.82,4.82,4.82,95600.0,3.2382,3.2382,3.2382,3.2382,95600.0
2010-03-16 14:10:00,4.82,4.82,4.81,4.82,148400.0,3.2382,3.2382,3.2315,3.2382,148400.0
2010-03-16 14:15:00,4.82,4.82,4.81,4.82,82800.0,3.2382,3.2382,3.2315,3.2382,82800.0
2010-03-16 14:20:00,4.82,4.82,4.81,4.82,100800.0,3.2382,3.2382,3.2315,3.2382,100800.0
2010-03-16 14:25:00,4.82,4.82,4.82,4.82,93200.0,3.2382,3.2382,3.2382,3.2382,93200.0
2010-03-16 14:30:00,4.82,4.82,4.81,4.81,122000.0,3.2382,3.2382,3.2315,3.2315,122000.0
2010-03-16 14:35:00,4.81,4.81,4.79,4.8,152800.0,3.2315,3.2315,3.218,3.2248,152800.0
2010-03-16 14:40:00,4.8,4.81,4.8,4.8,110400.0,3.2248,3.2315,3.2248,3.2248,110400.0
2010-03-16 14:45:00,4.8,4.8,4.79,4.8,116800.0,3.2248,3.2248,3.218,3.2248,116800.0
2010-03-16 14:50:00,4.8,4.81,4.8,4.81,94400.0,3.2248,3.2315,3.2248,3.2315,94400.0
2010-03-16 14:55:00,4.81,4.81,4.8,4.81,217200.0,3.2315,3.2315,3.2248,3.2315,217200.0
2010-03-16 15:00:00,4.81,4.82,4.81,4.81,158000.0,3.2315,3.2382,3.2315,3.2315,158000.0
2010-03-16 15:05:00,4.81,4.82,4.81,4.81,250000.0,3.2315,3.2382,3.2315,3.2315,250000.0
2010-03-16 15:10:00,4.81,4.82,4.81,4.82,118400.0,3.2315,3.2382,3.2315,3.2382,118400.0
2010-03-16 15:15:00,4.82,4.83,4.81,4.82,135600.0,3.2382,3.2449,3.2315,3.2382,135600.0
2010-03-16 15:20:00,4.82,4.83,4.82,4.83,218000.0,3.2382,3.2449,3.2382,3.2449,218000.0
2010-03-16 15:25:00,4.83,4.83,4.82,4.83,266800.0,3.2449,3.2449,3.2382,3.2449,266800.0
2010-03-16 15:30:00,4.83,4.84,4.83,4.84,472400.0,3.2449,3.2516,3.2449,3.2516,472400.0
2010-03-16 15:35:00,4.84,4.84,4.84,4.84,151600.0,3.2516,3.2516,3.2516,3.2516,151600.0
2010-03-16 15:40:00,4.84,4.85,4.84,4.85,550800.0,3.2516,3.2583,3.2516,3.2583,550800.0
2010-03-16 15:45:00,4.85,4.85,4.84,4.85,526400.0,3.2583,3.2583,3.2516,3.2583,526400.0
2010-03-16 15:50:00,4.85,4.86,4.85,4.86,380800.0,3.2583,3.2651,3.2583,3.2651,380800.0
2010-03-16 15:55:00,4.86,4.86,4.85,4.85,1057200.0,3.2651,3.2651,3.2583,3.2583,1057200.0
2010-03-17 09:30:00,4.85,4.88,4.84,4.86,242400.0,3.2583,3.2785,3.2516,3.2651,242400.0
2010-03-17 09:35:00,4.87,4.88,4.85,4.88,372000.0,3.2718,3.2785,3.2583,3.2785,372000.0
2010-03-17 09:40:00,4.87,4.89,4.87,4.88,77600.0,3.2718,3.2852,3.2718,3.2785,77600.0
2010-03-17 09:45:00,4.88,4.88,4.88,4.88,108800.0,3.2785,3.2785,3.2785,3.2785,108800.0
2010-03-17 09:50:00,4.88,4.88,4.85,4.86,240000.0,3.2785,3.2785,3.2583,3.2651,240000.0
2010-03-17 09:55:00,4.86,4.88,4.86,4.87,120000.0,3.2651,3.2785,3.2651,3.2718,120000.0
2010-03-17 10:00:00,4.87,4.89,4.87,4.88,153600.0,3.2718,3.2852,3.2718,3.2785,153600.0
2010-03-17 10:05:00,4.88,4.88,4.88,4.88,477600.0,3.2785,3.2785,3.2785,3.2785,477600.0
2010-03-17 10:10:00,4.88,4.88,4.85,4.85,297200.0,3.2785,3.2785,3.2583,3.2583,297200.0
2010-03-17 10:15:00,4.85,4.86,4.84,4.86,145200.0,3.2583,3.2651,3.2516,3.2651,145200.0
2010-03-17 10:20:00,4.86,4.86,4.84,4.84,149600.0,3.2651,3.2651,3.2516,3.2516,149600.0
2010-03-17 10:25:00,4.84,4.84,4.82,4.84,242800.0,3.2516,3.2516,3.2382,3.2516,242800.0
2010-03-17 10:30:00,4.84,4.84,4.83,4.83,114400.0,3.2516,3.2516,3.2449,3.2449,114400.0
2010-03-17 10:35:00,4.83,4.84,4.82,4.83,170400.0,3.2449,3.2516,3.2382,3.2449,170400.0
2010-03-17 10:40:00,4.83,4.83,4.83,4.83,96000.0,3.2449,3.2449,3.2449,3.2449,96000.0
2010-03-17 10:45:00,4.83,4.84,4.83,4.84,100000.0,3.2449,3.2516,3.2449,3.2516,100000.0
2010-03-17 10:50:00,4.85,4.85,4.83,4.83,88000.0,3.2583,3.2583,3.2449,3.2449,88000.0
2010-03-17 10:55:00,4.83,4.84,4.82,4.83,328800.0,3.2449,3.2516,3.2382,3.2449,328800.0
2010-03-17 11:00:00,4.84,4.85,4.83,4.85,260800.0,3.2516,3.2583,3.2449,3.2583,260800.0
2010-03-17 11:05:00,4.85,4.85,4.83,4.83,214000.0,3.2583,3.2583,3.2449,3.2449,214000.0
2010-03-17 11:10:00,4.83,4.83,4.83,4.83,114000.0,3.2449,3.2449,3.2449,3.2449,114000.0
2010-03-17 11:15:00,4.83,4.83,4.83,4.83,94000.0,3.2449,3.2449,3.2449,3.2449,94000.0
2010-03-17 11:20:00,4.83,4.84,4.83,4.83,193200.0,3.2449,3.2516,3.2449,3.2449,193200.0
2010-03-17 11:25:00,4.83,4.84,4.83,4.83,304000.0,3.2449,3.2516,3.2449,3.2449,304000.0
2010-03-17 11:30:00,4.83,4.85,4.83,4.83,190400.0,3.2449,3.2583,3.2449,3.2449,190400.0
2010-03-17 11:35:00,4.83,4.84,4.83,4.83,560000.0,3.2449,3.2516,3.2449,3.2449,560000.0
2010-03-17 11:40:00,4.83,4.83,4.83,4.83,297200.0,3.2449,3.2449,3.2449,3.2449,297200.0
2010-03-17 11:45:00,4.83,4.84,4.83,4.84,211600.0,3.2449,3.2516,3.2449,3.2516,211600.0
2010-03-17 11:50:00,4.84,4.84,4.83,4.84,337200.0,3.2516,3.2516,3.2449,3.2516,337200.0
2010-03-17 11:55:00,4.84,4.85,4.83,4.85,338400.0,3.2516,3.2583,3.2449,3.2583,338400.0
2010-03-17 12:00:00,4.85,4.86,4.85,4.86,240000.0,3.2583,3.2651,3.2583,3.2651,240000.0
2010-03-17 12:05:00,4.85,4.87,4.85,4.87,108400.0,3.2583,3.2718,3.2583,3.2718,108400.0
2010-03-17 12:10:00,4.87,4.87,4.85,4.85,318800.0,3.2718,3.2718,3.2583,3.2583,318800.0
2010-03-17 12:15:00,4.85,4.86,4.85,4.86,141200.0,3.2583,3.2651,3.2583,3.2651,141200.0
2010-03-17 12:20:00,4.86,4.86,4.86,4.86,148000.0,3.2651,3.2651,3.2651,3.2651,148000.0
2010-03-17 12:25:00,4.86,4.86,4.85,4.85,223600.0,3.2651,3.2651,3.2583,3.2583,223600.0
2010-03-17 12:30:00,4.85,4.86,4.84,4.86,125600.0,3.2583,3.2651,3.2516,3.2651,125600.0
2010-03-17 12:35:00,4.86,4.86,4.84,4.84,159600.0,3.2651,3.2651,3.2516,3.2516,159600.0
2010-03-17 12:40:00,4.85,4.86,4.84,4.86,341200.0,3.2583,3.2651,3.2516,3.2651,341200.0
2010-03-17 12:45:00,4.86,4.87,4.84,4.85,428400.0,3.2651,3.2718,3.2516,3.2583,428400.0
2010-03-17 12:50:00,4.85,4.86,4.84,4.85,189200.0,3.2583,3.2651,3.2516,3.2583,189200.0
2010-03-17 12:55:00,4.86,4.86,4.85,4.85,179200.0,3.2651,3.2651,3.2583,3.2583,179200.0
2010-03-17 13:00:00,4.85,4.85,4.84,4.84,148800.0,3.2583,3.2583,3.2516,3.2516,148800.0
2010-03-17 13:05:00,4.84,4.85,4.84,4.85,165200.0,3.2516,3.2583,3.2516,3.2583,165200.0
2010-03-17 13:10:00,4.85,4.86,4.84,4.86,197600.0,3.2583,3.2651,3.2516,3.2651,197600.0
2010-03-17 13:15:00,4.86,4.86,4.85,4.85,137200.0,3.2651,3.2651,3.2583,3.2583,137200.0
2010-03-17 13:20:00,4.85,4.86,4.85,4.86,232000.0,3.2583,3.2651,3.2583,3.2651,232000.0
2010-03-17 13:25:00,4.86,4.86,4.86,4.86,108800.0,3.2651,3.2651,3.2651,3.2651,108800.0
2010-03-17 13:30:00,4.86,4.86,4.86,4.86,116800.0,3.2651,3.2651,3.2651,3.2651,116800.0
2010-03-17 13:35:00,4.86,4.88,4.86,4.87,454400.0,3.2651,3.2785,3.2651,3.2718,454400.0
2010-03-17 13:40:00,4.87,4.88,4.87,4.87,138000.0,3.2718,3.2785,3.2718,3.2718,138000.0
2010-03-17 13:45:00,4.87,4.87,4.86,4.87,220400.0,3.2718,3.2718,3.2651,3.2718,220400.0
2010-03-17 13:50:00,4.86,4.87,4.86,4.87,75200.0,3.2651,3.2718,3.2651,3.2718,75200.0
2010-03-17 13:55:00,4.87,4.87,4.87,4.87,142400.0,3.2718,3.2718,3.2718,3.2718,142400.0
2010-03-17 14:00:00,4.87,4.87,4.87,4.87,158800.0,3.2718,3.2718,3.2718,3.2718,158800.0
2010-03-17 14:05:00,4.87,4.87,4.87,4.87,304000.0,3.2718,3.2718,3.2718,3.2718,304000.0
2010-03-17 14:10:00,4.87,4.88,4.87,4.88,463600.0,3.2718,3.2785,3.2718,3.2785,463600.0
2010-03-17 14:15:00,4.88,4.89,4.88,4.88,489600.0,3.2785,3.2852,3.2785,3.2785,489600.0
2010-03-17 14:20:00,4.88,4.91,4.88,4.91,748800.0,3.2785,3.2987,3.2785,3.2987,748800.0
2010-03-17 14:25:00,4.91,4.91,4.9,4.91,306400.0,3.2987,3.2987,3.2919,3.2987,306400.0
2010-03-17 14:30:00,4.91,4.92,4.91,4.92,618000.0,3.2987,3.3054,3.2987,3.3054,618000.0
2010-03-17 14:35:00,4.92,4.93,4.91,4.91,805600.0,3.3054,3.3121,3.2987,3.2987,805600.0
2010-03-17 14:40:00,4.91,4.92,4.91,4.91,321600.0,3.2987,3.3054,3.2987,3.2987,321600.0
2010-03-17 14:45:00,4.91,4.92,4.91,4.91,160400.0,3.2987,3.3054,3.2987,3.2987,160400.0
2010-03-17 14:50:00,4.91,4.93,4.91,4.93,402400.0,3.2987,3.3121,3.2987,3.3121,402400.0
2010-03-17 14:55:00,4.93,4.93,4.91,4.91,468800.0,3.3121,3.3121,3.2987,3.2987,468800.0
2010-03-17 15:00:00,4.91,4.91,4.91,4.91,240400.0,3.2987,3.2987,3.2987,3.2987,240400.0
2010-03-17 15:05:00,4.91,4.94,4.91,4.94,682400.0,3.2987,3.3188,3.2987,3.3188,682400.0
2010-03-17 15:10:00,4.94,4.96,4.94,4.95,1506000.0,3.3188,3.3322,3.3188,3.3255,1506000.0
2010-03-17 15:15:00,4.95,4.95,4.93,4.93,394400.0,3.3255,3.3255,3.3121,3.3121,394400.0
2010-03-17 15:20:00,4.93,4.95,4.93,4.94,797600.0,3.3121,3.3255,3.3121,3.3188,797600.0
2010-03-17 15:25:00,4.94,4.95,4.94,4.94,703200.0,3.3188,3.3255,3.3188,3.3188,703200.0
2010-03-17 15:30:00,4.94,4.95,4.94,4.94,539200.0,3.3188,3.3255,3.3188,3.3188,539200.0
2010-03-17 15:35:00,4.94,4.95,4.94,4.95,1021200.0,3.3188,3.3255,3.3188,3.3255,1021200.0
2010-03-17 15:40:00,4.95,4.95,4.95,4.95,1054000.0,3.3255,3.3255,3.3255,3.3255,1054000.0
2010-03-17 15:45:00,4.95,4.96,4.95,4.96,1225600.0,3.3255,3.3322,3.3255,3.3322,1225600.0
2010-03-17 15:50:00,4.96,4.97,4.95,4.97,1267200.0,3.3322,3.339,3.3255,3.339,1267200.0
2010-03-17 15:55:00,4.97,4.98,4.96,4.96,2642800.0,3.339,3.3457,3.3322,3.3322,2642800.0
2010-03-18 09:30:00,5.38,5.53,5.37,5.41,9164800.0,3.6144,3.7152,3.6077,3.6346,9164800.0
2010-03-18 09:35:00,5.41,5.46,5.38,5.4,3996400.0,3.6346,3.6682,3.6144,3.6278,3996400.0
2010-03-18 09:40:00,5.4,5.5,5.4,5.48,3276400.0,3.6278,3.695,3.6278,3.6816,3276400.0
2010-03-18 09:45:00,5.48,5.48,5.43,5.43,1687600.0,3.6816,3.6816,3.648,3.648,1687600.0
2010-03-18 09:50:00,5.43,5.45,5.38,5.43,1469600.0,3.648,3.6614,3.6144,3.648,1469600.0
2010-03-18 09:55:00,5.43,5.43,5.37,5.38,1838400.0,3.648,3.648,3.6077,3.6144,1838400.0
2010-03-18 10:00:00,5.39,5.44,5.38,5.4,1182400.0,3.6211,3.6547,3.6144,3.6278,1182400.0
2010-03-18 10:05:00,5.4,5.41,5.37,5.4,1280400.0,3.6278,3.6346,3.6077,3.6278,1280400.0
2010-03-18 10:10:00,5.4,5.42,5.37,5.41,1208000.0,3.6278,3.6413,3.6077,3.6346,1208000.0
2010-03-18 10:15:00,5.41,5.43,5.4,5.42,784800.0,3.6346,3.648,3.6278,3.6413,784800.0
2010-03-18 10:20:00,5.42,5.42,5.4,5.41,510800.0,3.6413,3.6413,3.6278,3.6346,510800.0
2010-03-18 10:25:00,5.4,5.43,5.4,5.43,774800.0,3.6278,3.648,3.6278,3.648,774800.0
2010-03-18 10:30:00,5.43,5.44,5.4,5.4,1705200.0,3.648,3.6547,3.6278,3.6278,1705200.0
2010-03-18 10:35:00,5.4,5.41,5.38,5.4,1026400.0,3.6278,3.6346,3.6144,3.6278,1026400.0
2010-03-18 10:40:00,5.4,5.41,5.39,5.4,1168800.0,3.6278,3.6346,3.6211,3.6278,1168800.0
2010-03-18 10:45:00,5.4,5.43,5.38,5.43,1813600.0,3.6278,3.648,3.6144,3.648,1813600.0
2010-03-18 10:50:00,5.43,5.45,5.41,5.45,1209600.0,3.648,3.6614,3.6346,3.6614,1209600.0
2010-03-18 10:55:00,5.45,5.45,5.43,5.43,1026400.0,3.6614,3.6614,3.648,3.648,1026400.0
2010-03-18 11:00:00,5.43,5.43,5.4,5.43,1165200.0,3.648,3.648,3.6278,3.648,1165200.0
2010-03-18 11:05:00,5.43,5.46,5.43,5.43,1840800.0,3.648,3.6682,3.648,3.648,1840800.0
2010-03-18 11:10:00,5.42,5.43,5.41,5.42,632400.0,3.6413,3.648,3.6346,3.6413,632400.0
2010-03-18 11:15:00,5.42,5.42,5.39,5.4,491200.0,3.6413,3.6413,3.6211,3.6278,491200.0
2010-03-18 11:20:00,5.4,5.43,5.38,5.43,576000.0,3.6278,3.648,3.6144,3.648,576000.0
2010-03-18 11:25:00,5.43,5.43,5.39,5.4,568400.0,3.648,3.648,3.6211,3.6278,568400.0
2010-03-18 11:30:00,5.4,5.43,5.39,5.39,644400.0,3.6278,3.648,3.6211,3.6211,644400.0
2010-03-18 11:35:00,5.39,5.39,5.38,5.39,295200.0,3.6211,3.6211,3.6144,3.6211,295200.0
2010-03-18 11:40:00,5.39,5.39,5.33,5.34,1374000.0,3.6211,3.6211,3.5808,3.5875,1374000.0
2010-03-18 11:45:00,5.35,5.36,5.34,5.34,900400.0,3.5943,3.601,3.5875,3.5875,900400.0
2010-03-18 11:50:00,5.34,5.35,5.34,5.35,351600.0,3.5875,3.5943,3.5875,3.5943,351600.0
2010-03-18 11:55:00,5.35,5.37,5.33,5.33,894800.0,3.5943,3.6077,3.5808,3.5808,894800.0
2010-03-18 12:00:00,5.33,5.34,5.32,5.32,831200.0,3.5808,3.5875,3.5741,3.5741,831200.0
2010-03-18 12:05:00,5.32,5.34,5.32,5.32,1018800.0,3.5741,3.5875,3.5741,3.5741,1018800.0
2010-03-18 12:10:00,5.32,5.33,5.28,5.29,1335200.0,3.5741,3.5808,3.5472,3.5539,1335200.0
2010-03-18 12:15:00,5.3,5.3,5.27,5.28,750400.0,3.5607,3.5607,3.5405,3.5472,750400.0
2010-03-18 12:20:00,5.28,5.29,5.26,5.27,744000.0,3.5472,3.5539,3.5338,3.5405,744000.0
2010-03-18 12:25:00,5.27,5.29,5.27,5.28,437200.0,3.5405,3.5539,3.5405,3.5472,437200.0
2010-03-18 12:30:00,5.28,5.29,5.27,5.28,386000.0,3.5472,3.5539,3.5405,3.5472,386000.0
2010-03-18 12:35:00,5.28,5.28,5.26,5.27,607200.0,3.5472,3.5472,3.5338,3.5405,607200.0
2010-03-18 12:40:00,5.27,5.28,5.26,5.28,358000.0,3.5405,3.5472,3.5338,3.5472,358000.0
2010-03-18 12:45:00,5.28,5.29,5.28,5.29,485200.0,3.5472,3.5539,3.5472,3.5539,485200.0
2010-03-18 12:50:00,5.29,5.33,5.29,5.32,674000.0,3.5539,3.5808,3.5539,3.5741,674000.0
2010-03-18 12:55:00,5.32,5.33,5.31,5.33,484400.0,3.5741,3.5808,3.5674,3.5808,484400.0
2010-03-18 13:00:00,5.32,5.35,5.32,5.34,731200.0,3.5741,3.5943,3.5741,3.5875,731200.0
2010-03-18 13:05:00,5.34,5.35,5.33,5.34,340800.0,3.5875,3.5943,3.5808,3.5875,340800.0
2010-03-18 13:10:00,5.35,5.35,5.34,5.35,319600.0,3.5943,3.5943,3.5875,3.5943,319600.0
2010-03-18 13:15:00,5.35,5.35,5.34,5.34,420400.0,3.5943,3.5943,3.5875,3.5875,420400.0
2010-03-18 13:20:00,5.34,5.35,5.34,5.34,379200.0,3.5875,3.5943,3.5875,3.5875,379200.0
2010-03-18 13:25:00,5.34,5.35,5.34,5.35,167600.0,3.5875,3.5943,3.5875,3.5943,167600.0
2010-03-18 13:30:00,5.35,5.36,5.35,5.35,245600.0,3.5943,3.601,3.5943,3.5943,245600.0
2010-03-18 13:35:00,5.35,5.35,5.33,5.34,318400.0,3.5943,3.5943,3.5808,3.5875,318400.0
2010-03-18 13:40:00,5.34,5.34,5.33,5.34,169600.0,3.5875,3.5875,3.5808,3.5875,169600.0
2010-03-18 13:45:00,5.34,5.34,5.31,5.31,360000.0,3.5875,3.5875,3.5674,3.5674,360000.0
2010-03-18 13:50:00,5.31,5.31,5.29,5.3,456400.0,3.5674,3.5674,3.5539,3.5607,456400.0
2010-03-18 13:55:00,5.3,5.31,5.29,5.3,215200.0,3.5607,3.5674,3.5539,3.5607,215200.0
2010-03-18 14:00:00,5.3,5.32,5.3,5.32,226800.0,3.5607,3.5741,3.5607,3.5741,226800.0
2010-03-18 14:05:00,5.32,5.34,5.32,5.33,441600.0,3.5741,3.5875,3.5741,3.5808,441600.0
2010-03-18 14:10:00,5.33,5.33,5.32,5.32,468000.0,3.5808,3.5808,3.5741,3.5741,468000.0
2010-03-18 14:15:00,5.32,5.32,5.29,5.3,523600.0,3.5741,3.5741,3.5539,3.5607,523600.0
2010-03-18 14:20:00,5.3,5.31,5.3,5.31,263200.0,3.5607,3.5674,3.5607,3.5674,263200.0
2010-03-18 14:25:00,5.3,5.31,5.3,5.31,410800.0,3.5607,3.5674,3.5607,3.5674,410800.0
2010-03-18 14:30:00,5.31,5.33,5.31,5.32,266800.0,3.5674,3.5808,3.5674,3.5741,266800.0
2010-03-18 14:35:00,5.32,5.32,5.3,5.3,520000.0,3.5741,3.5741,3.5607,3.5607,520000.0
2010-03-18 14:40:00,5.3,5.31,5.3,5.31,369200.0,3.5607,3.5674,3.5607,3.5674,369200.0
2010-03-18 14:45:00,5.31,5.31,5.31,5.31,215600.0,3.5674,3.5674,3.5674,3.5674,215600.0
2010-03-18 14:50:00,5.31,5.31,5.3,5.3,155200.0,3.5674,3.5674,3.5607,3.5607,155200.0
2010-03-18 14:55:00,5.3,5.33,5.3,5.33,505600.0,3.5607,3.5808,3.5607,3.5808,505600.0
2010-03-18 15:00:00,5.32,5.32,5.31,5.32,302000.0,3.5741,3.5741,3.5674,3.5741,302000.0
2010-03-18 15:05:00,5.32,5.32,5.32,5.32,107200.0,3.5741,3.5741,3.5741,3.5741,107200.0
2010-03-18 15:10:00,5.32,5.32,5.3,5.3,588000.0,3.5741,3.5741,3.5607,3.5607,588000.0
2010-03-18 15:15:00,5.3,5.3,5.29,5.29,606800.0,3.5607,3.5607,3.5539,3.5539,606800.0
2010-03-18 15:20:00,5.29,5.29,5.28,5.28,820000.0,3.5539,3.5539,3.5472,3.5472,820000.0
2010-03-18 15:25:00,5.28,5.29,5.28,5.29,512800.0,3.5472,3.5539,3.5472,3.5539,512800.0
2010-03-18 15:30:00,5.29,5.31,5.29,5.31,704400.0,3.5539,3.5674,3.5539,3.5674,704400.0
2010-03-18 15:35:00,5.31,5.31,5.3,5.3,799200.0,3.5674,3.5674,3.5607,3.5607,799200.0
2010-03-18 15:40:00,5.3,5.3,5.29,5.29,610800.0,3.5607,3.5607,3.5539,3.5539,610800.0
2010-03-18 15:45:00,5.29,5.3,5.29,5.3,901600.0,3.5539,3.5607,3.5539,3.5607,901600.0
2010-03-18 15:50:00,5.3,5.3,5.29,5.3,1807200.0,3.5607,3.5607,3.5539,3.5607,1807200.0
2010-03-18 15:55:00,5.3,5.3,5.28,5.28,2930000.0,3.5607,3.5607,3.5472,3.5472,2930000.0
2010-03-19 09:30:00,5.3,5.33,5.29,5.31,1318800.0,3.5607,3.5808,3.5539,3.5674,1318800.0
2010-03-19 09:35:00,5.31,5.31,5.23,5.28,459600.0,3.5674,3.5674,3.5136,3.5472,459600.0
2010-03-19 09:40:00,5.28,5.28,5.27,5.27,247600.0,3.5472,3.5472,3.5405,3.5405,247600.0
2010-03-19 09:45:00,5.27,5.28,5.27,5.28,484000.0,3.5405,3.5472,3.5405,3.5472,484000.0
2010-03-19 09:50:00,5.28,5.28,5.27,5.27,263200.0,3.5472,3.5472,3.5405,3.5405,263200.0
2010-03-19 09:55:00,5.27,5.28,5.27,5.27,418800.0,3.5405,3.5472,3.5405,3.5405,418800.0
2010-03-19 10:00:00,5.27,5.28,5.26,5.27,308800.0,3.5405,3.5472,3.5338,3.5405,308800.0
2010-03-19 10:05:00,5.27,5.28,5.27,5.27,387600.0,3.5405,3.5472,3.5405,3.5405,387600.0
2010-03-19 10:10:00,5.27,5.28,5.27,5.28,382400.0,3.5405,3.5472,3.5405,3.5472,382400.0
2010-03-19 10:15:00,5.27,5.28,5.27,5.28,259600.0,3.5405,3.5472,3.5405,3.5472,259600.0
2010-03-19 10:20:00,5.27,5.28,5.27,5.28,409600.0,3.5405,3.5472,3.5405,3.5472,409600.0
2010-03-19 10:25:00,5.28,5.28,5.27,5.27,518400.0,3.5472,3.5472,3.5405,3.5405,518400.0
2010-03-19 10:30:00,5.27,5.28,5.26,5.27,370800.0,3.5405,3.5472,3.5338,3.5405,370800.0
2010-03-19 10:35:00,5.27,5.28,5.27,5.28,208800.0,3.5405,3.5472,3.5405,3.5472,208800.0
2010-03-19 10:40:00,5.28,5.28,5.27,5.27,930000.0,3.5472,3.5472,3.5405,3.5405,930000.0
2010-03-19 10:45:00,5.28,5.28,5.27,5.27,497600.0,3.5472,3.5472,3.5405,3.5405,497600.0
2010-03-19 10:50:00,5.27,5.28,5.27,5.28,144000.0,3.5405,3.5472,3.5405,3.5472,144000.0
2010-03-19 10:55:00,5.28,5.28,5.27,5.28,165600.0,3.5472,3.5472,3.5405,3.5472,165600.0
2010-03-19 11:00:00,5.28,5.28,5.27,5.27,351600.0,3.5472,3.5472,3.5405,3.5405,351600.0
2010-03-19 11:05:00,5.27,5.28,5.27,5.27,158800.0,3.5405,3.5472,3.5405,3.5405,158800.0
2010-03-19 11:10:00,5.27,5.27,5.26,5.26,192400.0,3.5405,3.5405,3.5338,3.5338,192400.0
2010-03-19 11:15:00,5.26,5.27,5.26,5.27,237600.0,3.5338,3.5405,3.5338,3.5405,237600.0
2010-03-19 11:20:00,5.27,5.28,5.27,5.28,169600.0,3.5405,3.5472,3.5405,3.5472,169600.0
2010-03-19 11:25:00,5.28,5.28,5.27,5.27,236800.0,3.5472,3.5472,3.5405,3.5405,236800.0
2010-03-19 11:30:00,5.28,5.28,5.27,5.28,357200.0,3.5472,3.5472,3.5405,3.5472,357200.0
2010-03-19 11:35:00,5.28,5.29,5.28,5.29,582800.0,3.5472,3.5539,3.5472,3.5539,582800.0
2010-03-19 11:40:00,5.29,5.32,5.29,5.31,1082000.0,3.5539,3.5741,3.5539,3.5674,1082000.0
2010-03-19 11:45:00,5.31,5.34,5.31,5.34,589600.0,3.5674,3.5875,3.5674,3.5875,589600.0
2010-03-19 11:50:00,5.34,5.35,5.32,5.33,258000.0,3.5875,3.5943,3.5741,3.5808,258000.0
2010-03-19 11:55:00,5.33,5.34,5.32,5.33,608000.0,3.5808,3.5875,3.5741,3.5808,608000.0
2010-03-19 12:00:00,5.33,5.33,5.32,5.33,313600.0,3.5808,3.5808,3.5741,3.5808,313600.0
2010-03-19 12:05:00,5.33,5.33,5.32,5.33,181200.0,3.5808,3.5808,3.5741,3.5808,181200.0
2010-03-19 12:10:00,5.32,5.33,5.32,5.33,222400.0,3.5741,3.5808,3.5741,3.5808,222400.0
2010-03-19 12:15:00,5.33,5.33,5.32,5.32,228000.0,3.5808,3.5808,3.5741,3.5741,228000.0
2010-03-19 12:20:00,5.32,5.32,5.31,5.32,226800.0,3.5741,3.5741,3.5674,3.5741,226800.0
2010-03-19 12:25:00,5.31,5.33,5.31,5.31,257600.0,3.5674,3.5808,3.5674,3.5674,257600.0
2010-03-19 12:30:00,5.31,5.31,5.31,5.31,66800.0,3.5674,3.5674,3.5674,3.5674,66800.0
2010-03-19 12:35:00,5.31,5.31,5.31,5.31,101200.0,3.5674,3.5674,3.5674,3.5674,101200.0
2010-03-19 12:40:00,5.31,5.32,5.31,5.31,397200.0,3.5674,3.5741,3.5674,3.5674,397200.0
2010-03-19 12:45:00,5.31,5.31,5.31,5.31,85600.0,3.5674,3.5674,3.5674,3.5674,85600.0
2010-03-19 12:50:00,5.31,5.31,5.31,5.31,62800.0,3.5674,3.5674,3.5674,3.5674,62800.0
2010-03-19 12:55:00,5.31,5.32,5.31,5.32,134000.0,3.5674,3.5741,3.5674,3.5741,134000.0
2010-03-19 13:00:00,5.32,5.33,5.31,5.32,304400.0,3.5741,3.5808,3.5674,3.5741,304400.0
2010-03-19 13:05:00,5.32,5.32,5.31,5.31,178000.0,3.5741,3.5741,3.5674,3.5674,178000.0
2010-03-19 13:10:00,5.31,5.32,5.31,5.32,108800.0,3.5674,3.5741,3.5674,3.5741,108800.0
2010-03-19 13:15:00,5.32,5.33,5.31,5.32,217600.0,3.5741,3.5808,3.5674,3.5741,217600.0
2010-03-19 13:20:00,5.32,5.33,5.31,5.31,407600.0,3.5741,3.5808,3.5674,3.5674,407600.0
2010-03-19 13:25:00,5.31,5.32,5.3,5.31,296400.0,3.5674,3.5741,3.5607,3.5674,296400.0
2010-03-19 13:30:00,5.31,5.31,5.31,5.31,81200.0,3.5674,3.5674,3.5674,3.5674,81200.0
2010-03-19 13:35:00,5.31,5.31,5.3,5.3,141600.0,3.5674,3.5674,3.5607,3.5607,141600.0
2010-03-19 13:40:00,5.3,5.31,5.3,5.3,153200.0,3.5607,3.5674,3.5607,3.5607,153200.0
2010-03-19 13:45:00,5.3,5.31,5.3,5.31,89600.0,3.5607,3.5674,3.5607,3.5674,89600.0
2010-03-19 13:50:00,5.3,5.31,5.3,5.31,80400.0,3.5607,3.5674,3.5607,3.5674,80400.0
2010-03-19 13:55:00,5.31,5.31,5.3,5.3,48000.0,3.5674,3.5674,3.5607,3.5607,48000.0
2010-03-19 14:00:00,5.3,5.31,5.3,5.3,210800.0,3.5607,3.5674,3.5607,3.5607,210800.0
2010-03-19 14:05:00,5.3,5.3,5.3,5.3,131200.0,3.5607,3.5607,3.5607,3.5607,131200.0
2010-03-19 14:10:00,5.3,5.31,5.3,5.31,173200.0,3.5607,3.5674,3.5607,3.5674,173200.0
2010-03-19 14:15:00,5.31,5.31,5.31,5.31,181200.0,3.5674,3.5674,3.5674,3.5674,181200.0
2010-03-19 14:20:00,5.31,5.32,5.31,5.31,310000.0,3.5674,3.5741,3.5674,3.5674,310000.0
2010-03-19 14:25:00,5.31,5.31,5.31,5.31,89200.0,3.5674,3.5674,3.5674,3.5674,89200.0
2010-03-19 14:30:00,5.31,5.31,5.31,5.31,230000.0,3.5674,3.5674,3.5674,3.5674,230000.0
2010-03-19 14:35:00,5.31,5.31,5.31,5.31,385600.0,3.5674,3.5674,3.5674,3.5674,385600.0
2010-03-19 14:40:00,5.31,5.31,5.31,5.31,145600.0,3.5674,3.5674,3.5674,3.5674,145600.0
2010-03-19 14:45:00,5.31,5.31,5.31,5.31,158400.0,3.5674,3.5674,3.5674,3.5674,158400.0
2010-03-19 14:50:00,5.31,5.31,5.31,5.31,113200.0,3.5674,3.5674,3.5674,3.5674,113200.0
2010-03-19 14:55:00,5.31,5.31,5.31,5.31,110400.0,3.5674,3.5674,3.5674,3.5674,110400.0
2010-03-19 15:00:00,5.31,5.32,5.31,5.32,296400.0,3.5674,3.5741,3.5674,3.5741,296400.0
2010-03-19 15:05:00,5.32,5.33,5.32,5.33,616800.0,3.5741,3.5808,3.5741,3.5808,616800.0
2010-03-19 15:10:00,5.33,5.33,5.32,5.33,849600.0,3.5808,3.5808,3.5741,3.5808,849600.0
2010-03-19 15:15:00,5.33,5.33,5.32,5.32,242800.0,3.5808,3.5808,3.5741,3.5741,242800.0
2010-03-19 15:20:00,5.32,5.32,5.32,5.32,238400.0,3.5741,3.5741,3.5741,3.5741,238400.0
2010-03-19 15:25:00,5.32,5.32,5.32,5.32,447200.0,3.5741,3.5741,3.5741,3.5741,447200.0
2010-03-19 15:30:00,5.32,5.32,5.3,5.3,611200.0,3.5741,3.5741,3.5607,3.5607,611200.0
2010-03-19 15:35:00,5.3,5.31,5.3,5.3,563600.0,3.5607,3.5674,3.5607,3.5607,563600.0
2010-03-19 15:40:00,5.3,5.31,5.28,5.28,1409600.0,3.5607,3.5674,3.5472,3.5472,1409600.0
2010-03-19 15:45:00,5.28,5.28,5.28,5.28,1379200.0,3.5472,3.5472,3.5472,3.5472,1379200.0
2010-03-19 15:50:00,5.28,5.29,5.28,5.29,1279600.0,3.5472,3.5539,3.5472,3.5539,1279600.0
2010-03-19 15:55:00,5.28,5.29,5.28,5.28,1382800.0,3.5472,3.5539,3.5472,3.5472,1382800.0
2010-03-22 09:30:00,5.41,5.43,5.36,5.37,1596000.0,3.6346,3.648,3.601,3.6077,1596000.0
2010-03-22 09:35:00,5.37,5.41,5.35,5.36,1052800.0,3.6077,3.6346,3.5943,3.601,1052800.0
2010-03-22 09:40:00,5.36,5.4,5.36,5.38,752000.0,3.601,3.6278,3.601,3.6144,752000.0
2010-03-22 09:45:00,5.38,5.45,5.38,5.44,904800.0,3.6144,3.6614,3.6144,3.6547,904800.0
2010-03-22 09:50:00,5.44,5.46,5.43,5.43,881200.0,3.6547,3.6682,3.648,3.648,881200.0
2010-03-22 09:55:00,5.43,5.44,5.43,5.44,920400.0,3.648,3.6547,3.648,3.6547,920400.0
2010-03-22 10:00:00,5.44,5.46,5.44,5.46,484800.0,3.6547,3.6682,3.6547,3.6682,484800.0
2010-03-22 10:05:00,5.46,5.46,5.43,5.45,686800.0,3.6682,3.6682,3.648,3.6614,686800.0
2010-03-22 10:10:00,5.45,5.45,5.43,5.44,599600.0,3.6614,3.6614,3.648,3.6547,599600.0
2010-03-22 10:15:00,5.45,5.46,5.44,5.45,614000.0,3.6614,3.6682,3.6547,3.6614,614000.0
2010-03-22 10:20:00,5.45,5.47,5.45,5.46,820000.0,3.6614,3.6749,3.6614,3.6682,820000.0
2010-03-22 10:25:00,5.46,5.46,5.45,5.45,533600.0,3.6682,3.6682,3.6614,3.6614,533600.0
2010-03-22 10:30:00,5.45,5.46,5.45,5.46,495600.0,3.6614,3.6682,3.6614,3.6682,495600.0
2010-03-22 10:35:00,5.46,5.46,5.45,5.46,228000.0,3.6682,3.6682,3.6614,3.6682,228000.0
2010-03-22 10:40:00,5.46,5.47,5.46,5.47,235600.0,3.6682,3.6749,3.6682,3.6749,235600.0
2010-03-22 10:45:00,5.47,5.48,5.47,5.48,389200.0,3.6749,3.6816,3.6749,3.6816,389200.0
2010-03-22 10:50:00,5.48,5.5,5.48,5.49,600400.0,3.6816,3.695,3.6816,3.6883,600400.0
2010-03-22 10:55:00,5.49,5.5,5.48,5.49,905200.0,3.6883,3.695,3.6816,3.6883,905200.0
2010-03-22 11:00:00,5.49,5.49,5.48,5.48,408400.0,3.6883,3.6883,3.6816,3.6816,408400.0
2010-03-22 11:05:00,5.48,5.49,5.47,5.47,614000.0,3.6816,3.6883,3.6749,3.6749,614000.0
2010-03-22 11:10:00,5.47,5.47,5.46,5.47,315600.0,3.6749,3.6749,3.6682,3.6749,315600.0
2010-03-22 11:15:00,5.46,5.49,5.46,5.46,444000.0,3.6682,3.6883,3.6682,3.6682,444000.0
2010-03-22 11:20:00,5.46,5.46,5.45,5.45,180400.0,3.6682,3.6682,3.6614,3.6614,180400.0
2010-03-22 11:25:00,5.45,5.46,5.45,5.46,320400.0,3.6614,3.6682,3.6614,3.6682,320400.0
2010-03-22 11:30:00,5.45,5.46,5.45,5.45,240000.0,3.6614,3.6682,3.6614,3.6614,240000.0
2010-03-22 11:35:00,5.45,5.46,5.45,5.45,357600.0,3.6614,3.6682,3.6614,3.6614,357600.0
2010-03-22 11:40:00,5.45,5.46,5.44,5.45,189600.0,3.6614,3.6682,3.6547,3.6614,189600.0
2010-03-22 11:45:00,5.45,5.46,5.45,5.45,223200.0,3.6614,3.6682,3.6614,3.6614,223200.0
2010-03-22 11:50:00,5.45,5.46,5.45,5.46,195200.0,3.6614,3.6682,3.6614,3.6682,195200.0
2010-03-22 11:55:00,5.46,5.48,5.46,5.47,556400.0,3.6682,3.6816,3.6682,3.6749,556400.0
2010-03-22 12:00:00,5.47,5.48,5.46,5.47,361200.0,3.6749,3.6816,3.6682,3.6749,361200.0
2010-03-22 12:05:00,5.47,5.47,5.46,5.47,259200.0,3.6749,3.6749,3.6682,3.6749,259200.0
2010-03-22 12:10:00,5.47,5.48,5.47,5.47,167200.0,3.6749,3.6816,3.6749,3.6749,167200.0
2010-03-22 12:15:00,5.47,5.47,5.46,5.47,75200.0,3.6749,3.6749,3.6682,3.6749,75200.0
2010-03-22 12:20:00,5.46,5.47,5.45,5.45,295200.0,3.6682,3.6749,3.6614,3.6614,295200.0
2010-03-22 12:25:00,5.45,5.46,5.44,5.44,415200.0,3.6614,3.6682,3.6547,3.6547,415200.0
2010-03-22 12:30:00,5.44,5.45,5.44,5.44,112800.0,3.6547,3.6614,3.6547,3.6547,112800.0
2010-03-22 12:35:00,5.44,5.45,5.43,5.43,174400.0,3.6547,3.6614,3.648,3.648,174400.0
2010-03-22 12:40:00,5.43,5.44,5.43,5.43,181200.0,3.648,3.6547,3.648,3.648,181200.0
2010-03-22 12:45:00,5.43,5.44,5.41,5.42,400400.0,3.648,3.6547,3.6346,3.6413,400400.0
2010-03-22 12:50:00,5.42,5.43,5.42,5.43,320000.0,3.6413,3.648,3.6413,3.648,320000.0
2010-03-22 12:55:00,5.43,5.43,5.41,5.42,490800.0,3.648,3.648,3.6346,3.6413,490800.0
2010-03-22 13:00:00,5.42,5.45,5.42,5.44,709600.0,3.6413,3.6614,3.6413,3.6547,709600.0
2010-03-22 13:05:00,5.43,5.44,5.43,5.44,158800.0,3.648,3.6547,3.648,3.6547,158800.0
2010-03-22 13:10:00,5.44,5.44,5.43,5.44,140400.0,3.6547,3.6547,3.648,3.6547,140400.0
2010-03-22 13:15:00,5.43,5.44,5.43,5.44,64000.0,3.648,3.6547,3.648,3.6547,64000.0
2010-03-22 13:20:00,5.44,5.44,5.43,5.43,157600.0,3.6547,3.6547,3.648,3.648,157600.0
2010-03-22 13:25:00,5.43,5.44,5.43,5.44,168400.0,3.648,3.6547,3.648,3.6547,168400.0
2010-03-22 13:30:00,5.43,5.44,5.43,5.44,120000.0,3.648,3.6547,3.648,3.6547,120000.0
2010-03-22 13:35:00,5.44,5.45,5.43,5.45,313600.0,3.6547,3.6614,3.648,3.6614,313600.0
2010-03-22 13:40:00,5.45,5.45,5.44,5.45,92400.0,3.6614,3.6614,3.6547,3.6614,92400.0
2010-03-22 13:45:00,5.44,5.45,5.44,5.45,218400.0,3.6547,3.6614,3.6547,3.6614,218400.0
2010-03-22 13:50:00,5.45,5.46,5.45,5.46,112400.0,3.6614,3.6682,3.6614,3.6682,112400.0
2010-03-22 13:55:00,5.46,5.46,5.43,5.44,220400.0,3.6682,3.6682,3.648,3.6547,220400.0
2010-03-22 14:00:00,5.43,5.44,5.43,5.44,195600.0,3.648,3.6547,3.648,3.6547,195600.0
2010-03-22 14:05:00,5.44,5.44,5.43,5.43,128400.0,3.6547,3.6547,3.648,3.648,128400.0
2010-03-22 14:10:00,5.43,5.43,5.42,5.43,206400.0,3.648,3.648,3.6413,3.648,206400.0
2010-03-22 14:15:00,5.43,5.44,5.43,5.43,88000.0,3.648,3.6547,3.648,3.648,88000.0
2010-03-22 14:20:00,5.43,5.43,5.43,5.43,122000.0,3.648,3.648,3.648,3.648,122000.0
2010-03-22 14:25:00,5.43,5.43,5.43,5.43,76400.0,3.648,3.648,3.648,3.648,76400.0
2010-03-22 14:30:00,5.43,5.44,5.43,5.44,314000.0,3.648,3.6547,3.648,3.6547,314000.0
2010-03-22 14:35:00,5.44,5.45,5.43,5.45,267600.0,3.6547,3.6614,3.648,3.6614,267600.0
2010-03-22 14:40:00,5.44,5.44,5.43,5.44,129200.0,3.6547,3.6547,3.648,3.6547,129200.0
2010-03-22 14:45:00,5.44,5.44,5.43,5.44,236800.0,3.6547,3.6547,3.648,3.6547,236800.0
2010-03-22 14:50:00,5.43,5.44,5.43,5.43,148400.0,3.648,3.6547,3.648,3.648,148400.0
2010-03-22 14:55:00,5.43,5.43,5.43,5.43,162800.0,3.648,3.648,3.648,3.648,162800.0
2010-03-22 15:00:00,5.43,5.43,5.43,5.43,158800.0,3.648,3.648,3.648,3.648,158800.0
2010-03-22 15:05:00,5.43,5.43,5.43,5.43,135600.0,3.648,3.648,3.648,3.648,135600.0
2010-03-22 15:10:00,5.43,5.43,5.43,5.43,286400.0,3.648,3.648,3.648,3.648,286400.0
2010-03-22 15:15:00,5.43,5.43,5.43,5.43,183200.0,3.648,3.648,3.648,3.648,183200.0
2010-03-22 15:20:00,5.43,5.43,5.42,5.42,505600.0,3.648,3.648,3.6413,3.6413,505600.0
2010-03-22 15:25:00,5.42,5.42,5.41,5.41,931200.0,3.6413,3.6413,3.6346,3.6346,931200.0
2010-03-22 15:30:00,5.41,5.42,5.41,5.41,644400.0,3.6346,3.6413,3.6346,3.6346,644400.0
2010-03-22 15:35:00,5.41,5.41,5.4,5.4,467600.0,3.6346,3.6346,3.6278,3.6278,467600.0
2010-03-22 15:40:00,5.4,5.41,5.4,5.41,646000.0,3.6278,3.6346,3.6278,3.6346,646000.0
2010-03-22 15:45:00,5.41,5.41,5.4,5.4,486400.0,3.6346,3.6346,3.6278,3.6278,486400.0
2010-03-22 15:50:00,5.4,5.41,5.4,5.4,1025600.0,3.6278,3.6346,3.6278,3.6278,1025600.0
2010-03-22 15:55:00,5.4,5.41,5.4,5.41,1063600.0,3.6278,3.6346,3.6278,3.6346,1063600.0
2010-03-23 09:30:00,5.39,5.43,5.39,5.4,288800.0,3.6211,3.648,3.6211,3.6278,288800.0
2010-03-23 09:35:00,5.4,5.42,5.38,5.41,548800.0,3.6278,3.6413,3.6144,3.6346,548800.0
2010-03-23 09:40:00,5.41,5.42,5.4,5.4,135200.0,3.6346,3.6413,3.6278,3.6278,135200.0
2010-03-23 09:45:00,5.4,5.41,5.38,5.4,302400.0,3.6278,3.6346,3.6144,3.6278,302400.0
2010-03-23 09:50:00,5.4,5.41,5.4,5.4,103200.0,3.6278,3.6346,3.6278,3.6278,103200.0
2010-03-23 09:55:00,5.4,5.4,5.38,5.39,207200.0,3.6278,3.6278,3.6144,3.6211,207200.0
2010-03-23 10:00:00,5.39,5.4,5.38,5.38,212800.0,3.6211,3.6278,3.6144,3.6144,212800.0
2010-03-23 10:05:00,5.38,5.38,5.37,5.37,402000.0,3.6144,3.6144,3.6077,3.6077,402000.0
2010-03-23 10:10:00,5.37,5.38,5.36,5.37,216400.0,3.6077,3.6144,3.601,3.6077,216400.0
2010-03-23 10:15:00,5.37,5.39,5.37,5.39,388800.0,3.6077,3.6211,3.6077,3.6211,388800.0
2010-03-23 10:20:00,5.39,5.39,5.38,5.39,116400.0,3.6211,3.6211,3.6144,3.6211,116400.0
2010-03-23 10:25:00,5.39,5.4,5.39,5.4,186800.0,3.6211,3.6278,3.6211,3.6278,186800.0
2010-03-23 10:30:00,5.4,5.4,5.4,5.4,284800.0,3.6278,3.6278,3.6278,3.6278,284800.0
2010-03-23 10:35:00,5.4,5.4,5.4,5.4,188000.0,3.6278,3.6278,3.6278,3.6278,188000.0
2010-03-23 10:40:00,5.4,5.41,5.4,5.41,286000.0,3.6278,3.6346,3.6278,3.6346,286000.0
2010-03-23 10:45:00,5.4,5.41,5.4,5.41,327600.0,3.6278,3.6346,3.6278,3.6346,327600.0
2010-03-23 10:50:00,5.41,5.42,5.4,5.41,240800.0,3.6346,3.6413,3.6278,3.6346,240800.0
2010-03-23 10:55:00,5.41,5.41,5.4,5.4,244000.0,3.6346,3.6346,3.6278,3.6278,244000.0
2010-03-23 11:00:00,5.4,5.4,5.38,5.38,248400.0,3.6278,3.6278,3.6144,3.6144,248400.0
2010-03-23 11:05:00,5.38,5.38,5.37,5.38,356400.0,3.6144,3.6144,3.6077,3.6144,356400.0
2010-03-23 11:10:00,5.38,5.38,5.37,5.37,95600.0,3.6144,3.6144,3.6077,3.6077,95600.0
2010-03-23 11:15:00,5.37,5.37,5.37,5.37,45600.0,3.6077,3.6077,3.6077,3.6077,45600.0
2010-03-23 11:20:00,5.37,5.39,5.37,5.39,207200.0,3.6077,3.6211,3.6077,3.6211,207200.0
2010-03-23 11:25:00,5.39,5.4,5.38,5.38,216400.0,3.6211,3.6278,3.6144,3.6144,216400.0
2010-03-23 11:30:00,5.38,5.38,5.38,5.38,77600.0,3.6144,3.6144,3.6144,3.6144,77600.0
2010-03-23 11:35:00,5.38,5.39,5.38,5.39,106000.0,3.6144,3.6211,3.6144,3.6211,106000.0
2010-03-23 11:40:00,5.38,5.38,5.38,5.38,187200.0,3.6144,3.6144,3.6144,3.6144,187200.0
2010-03-23 11:45:00,5.38,5.39,5.38,5.38,170400.0,3.6144,3.6211,3.6144,3.6144,170400.0
2010-03-23 11:50:00,5.38,5.39,5.38,5.38,108000.0,3.6144,3.6211,3.6144,3.6144,108000.0
2010-03-23 11:55:00,5.39,5.39,5.38,5.38,121200.0,3.6211,3.6211,3.6144,3.6144,121200.0
2010-03-23 12:00:00,5.38,5.39,5.38,5.39,62400.0,3.6144,3.6211,3.6144,3.6211,62400.0
2010-03-23 12:05:00,5.39,5.4,5.39,5.4,103200.0,3.6211,3.6278,3.6211,3.6278,103200.0
2010-03-23 12:10:00,5.4,5.41,5.4,5.4,129200.0,3.6278,3.6346,3.6278,3.6278,129200.0
2010-03-23 12:15:00,5.41,5.41,5.4,5.4,136400.0,3.6346,3.6346,3.6278,3.6278,136400.0
2010-03-23 12:20:00,5.4,5.41,5.4,5.41,128800.0,3.6278,3.6346,3.6278,3.6346,128800.0
2010-03-23 12:25:00,5.41,5.41,5.41,5.41,108800.0,3.6346,3.6346,3.6346,3.6346,108800.0
2010-03-23 12:30:00,5.41,5.42,5.41,5.42,330800.0,3.6346,3.6413,3.6346,3.6413,330800.0
2010-03-23 12:35:00,5.42,5.43,5.42,5.42,220400.0,3.6413,3.648,3.6413,3.6413,220400.0
2010-03-23 12:40:00,5.42,5.43,5.42,5.43,210400.0,3.6413,3.648,3.6413,3.648,210400.0
2010-03-23 12:45:00,5.43,5.43,5.42,5.42,141600.0,3.648,3.648,3.6413,3.6413,141600.0
2010-03-23 12:50:00,5.42,5.42,5.42,5.42,64400.0,3.6413,3.6413,3.6413,3.6413,64400.0
2010-03-23 12:55:00,5.42,5.43,5.42,5.43,263200.0,3.6413,3.648,3.6413,3.648,263200.0
2010-03-23 13:00:00,5.42,5.43,5.42,5.42,96800.0,3.6413,3.648,3.6413,3.6413,96800.0
2010-03-23 13:05:00,5.42,5.43,5.42,5.43,173200.0,3.6413,3.648,3.6413,3.648,173200.0
2010-03-23 13:10:00,5.43,5.43,5.42,5.43,341600.0,3.648,3.648,3.6413,3.648,341600.0
2010-03-23 13:15:00,5.43,5.43,5.43,5.43,288000.0,3.648,3.648,3.648,3.648,288000.0
2010-03-23 13:20:00,5.43,5.44,5.43,5.44,184800.0,3.648,3.6547,3.648,3.6547,184800.0
2010-03-23 13:25:00,5.44,5.46,5.44,5.46,438400.0,3.6547,3.6682,3.6547,3.6682,438400.0
2010-03-23 13:30:00,5.46,5.48,5.46,5.48,584400.0,3.6682,3.6816,3.6682,3.6816,584400.0
2010-03-23 13:35:00,5.48,5.48,5.47,5.48,538800.0,3.6816,3.6816,3.6749,3.6816,538800.0
2010-03-23 13:40:00,5.48,5.49,5.46,5.48,708400.0,3.6816,3.6883,3.6682,3.6816,708400.0
2010-03-23 13:45:00,5.48,5.48,5.46,5.46,188400.0,3.6816,3.6816,3.6682,3.6682,188400.0
2010-03-23 13:50:00,5.46,5.48,5.45,5.47,607600.0,3.6682,3.6816,3.6614,3.6749,607600.0
2010-03-23 13:55:00,5.47,5.47,5.46,5.46,246800.0,3.6749,3.6749,3.6682,3.6682,246800.0
2010-03-23 14:00:00,5.46,5.46,5.45,5.45,364000.0,3.6682,3.6682,3.6614,3.6614,364000.0
2010-03-23 14:05:00,5.45,5.46,5.45,5.45,130800.0,3.6614,3.6682,3.6614,3.6614,130800.0
2010-03-23 14:10:00,5.45,5.46,5.45,5.46,265200.0,3.6614,3.6682,3.6614,3.6682,265200.0
2010-03-23 14:15:00,5.46,5.47,5.46,5.47,368800.0,3.6682,3.6749,3.6682,3.6749,368800.0
2010-03-23 14:20:00,5.47,5.49,5.47,5.49,688000.0,3.6749,3.6883,3.6749,3.6883,688000.0
2010-03-23 14:25:00,5.49,5.5,5.48,5.5,504400.0,3.6883,3.695,3.6816,3.695,504400.0
2010-03-23 14:30:00,5.49,5.5,5.49,5.49,358800.0,3.6883,3.695,3.6883,3.6883,358800.0
2010-03-23 14:35:00,5.49,5.5,5.49,5.49,756800.0,3.6883,3.695,3.6883,3.6883,756800.0
2010-03-23 14:40:00,5.49,5.5,5.48,5.5,361600.0,3.6883,3.695,3.6816,3.695,361600.0
2010-03-23 14:45:00,5.5,5.52,5.5,5.52,507600.0,3.695,3.7085,3.695,3.7085,507600.0
2010-03-23 14:50:00,5.52,5.54,5.52,5.53,1008800.0,3.7085,3.7219,3.7085,3.7152,1008800.0
2010-03-23 14:55:00,5.53,5.54,5.53,5.54,548800.0,3.7152,3.7219,3.7152,3.7219,548800.0
2010-03-23 15:00:00,5.54,5.55,5.53,5.54,690800.0,3.7219,3.7286,3.7152,3.7219,690800.0
2010-03-23 15:05:00,5.54,5.56,5.54,5.55,422800.0,3.7219,3.7353,3.7219,3.7286,422800.0
2010-03-23 15:10:00,5.55,5.55,5.54,5.54,1550000.0,3.7286,3.7286,3.7219,3.7219,1550000.0
2010-03-23 15:15:00,5.54,5.57,5.54,5.57,874000.0,3.7219,3.7421,3.7219,3.7421,874000.0
2010-03-23 15:20:00,5.57,5.58,5.57,5.57,646400.0,3.7421,3.7488,3.7421,3.7421,646400.0
2010-03-23 15:25:00,5.58,5.58,5.56,5.56,917200.0,3.7488,3.7488,3.7353,3.7353,917200.0
2010-03-23 15:30:00,5.56,5.57,5.56,5.57,626000.0,3.7353,3.7421,3.7353,3.7421,626000.0
2010-03-23 15:35:00,5.57,5.57,5.55,5.55,719200.0,3.7421,3.7421,3.7286,3.7286,719200.0
2010-03-23 15:40:00,5.55,5.55,5.54,5.54,614400.0,3.7286,3.7286,3.7219,3.7219,614400.0
2010-03-23 15:45:00,5.54,5.56,5.54,5.56,705200.0,3.7219,3.7353,3.7219,3.7353,705200.0
2010-03-23 15:50:00,5.56,5.56,5.54,5.55,833600.0,3.7353,3.7353,3.7219,3.7286,833600.0
2010-03-23 15:55:00,5.55,5.55,5.54,5.54,1526000.0,3.7286,3.7286,3.7219,3.7219,1526000.0
2010-03-24 09:30:00,5.52,5.52,5.44,5.48,768000.0,3.7085,3.7085,3.6547,3.6816,768000.0
2010-03-24 09:35:00,5.48,5.49,5.44,5.48,623600.0,3.6816,3.6883,3.6547,3.6816,623600.0
2010-03-24 09:40:00,5.48,5.51,5.47,5.48,676000.0,3.6816,3.7017,3.6749,3.6816,676000.0
2010-03-24 09:45:00,5.48,5.5,5.47,5.49,292000.0,3.6816,3.695,3.6749,3.6883,292000.0
2010-03-24 09:50:00,5.49,5.5,5.48,5.5,613600.0,3.6883,3.695,3.6816,3.695,613600.0
2010-03-24 09:55:00,5.49,5.49,5.47,5.48,524000.0,3.6883,3.6883,3.6749,3.6816,524000.0
2010-03-24 10:00:00,5.48,5.5,5.47,5.48,750400.0,3.6816,3.695,3.6749,3.6816,750400.0
2010-03-24 10:05:00,5.48,5.49,5.47,5.48,235600.0,3.6816,3.6883,3.6749,3.6816,235600.0
2010-03-24 10:10:00,5.48,5.49,5.47,5.48,348800.0,3.6816,3.6883,3.6749,3.6816,348800.0
2010-03-24 10:15:00,5.48,5.48,5.45,5.45,470400.0,3.6816,3.6816,3.6614,3.6614,470400.0
2010-03-24 10:20:00,5.45,5.47,5.45,5.46,507200.0,3.6614,3.6749,3.6614,3.6682,507200.0
2010-03-24 10:25:00,5.46,5.46,5.45,5.45,362800.0,3.6682,3.6682,3.6614,3.6614,362800.0
2010-03-24 10:30:00,5.45,5.46,5.44,5.46,169600.0,3.6614,3.6682,3.6547,3.6682,169600.0
2010-03-24 10:35:00,5.46,5.47,5.46,5.46,116800.0,3.6682,3.6749,3.6682,3.6682,116800.0
2010-03-24 10:40:00,5.46,5.46,5.45,5.45,173200.0,3.6682,3.6682,3.6614,3.6614,173200.0
2010-03-24 10:45:00,5.45,5.45,5.44,5.45,120000.0,3.6614,3.6614,3.6547,3.6614,120000.0
2010-03-24 10:50:00,5.45,5.45,5.42,5.42,578400.0,3.6614,3.6614,3.6413,3.6413,578400.0
2010-03-24 10:55:00,5.42,5.42,5.4,5.41,455200.0,3.6413,3.6413,3.6278,3.6346,455200.0
2010-03-24 11:00:00,5.41,5.42,5.41,5.42,346000.0,3.6346,3.6413,3.6346,3.6413,346000.0
2010-03-24 11:05:00,5.42,5.43,5.42,5.42,232400.0,3.6413,3.648,3.6413,3.6413,232400.0
2010-03-24 11:10:00,5.42,5.43,5.41,5.41,245200.0,3.6413,3.648,3.6346,3.6346,245200.0
2010-03-24 11:15:00,5.41,5.41,5.39,5.39,511600.0,3.6346,3.6346,3.6211,3.6211,511600.0
2010-03-24 11:20:00,5.39,5.4,5.38,5.4,362400.0,3.6211,3.6278,3.6144,3.6278,362400.0
2010-03-24 11:25:00,5.4,5.4,5.39,5.4,130800.0,3.6278,3.6278,3.6211,3.6278,130800.0
2010-03-24 11:30:00,5.4,5.4,5.4,5.4,157600.0,3.6278,3.6278,3.6278,3.6278,157600.0
2010-03-24 11:35:00,5.4,5.42,5.4,5.42,148400.0,3.6278,3.6413,3.6278,3.6413,148400.0
2010-03-24 11:40:00,5.42,5.43,5.42,5.42,112800.0,3.6413,3.648,3.6413,3.6413,112800.0
2010-03-24 11:45:00,5.43,5.43,5.42,5.43,157200.0,3.648,3.648,3.6413,3.648,157200.0
2010-03-24 11:50:00,5.43,5.44,5.43,5.43,108400.0,3.648,3.6547,3.648,3.648,108400.0
2010-03-24 11:55:00,5.43,5.45,5.43,5.45,85600.0,3.648,3.6614,3.648,3.6614,85600.0
2010-03-24 12:00:00,5.44,5.45,5.43,5.44,170400.0,3.6547,3.6614,3.648,3.6547,170400.0
2010-03-24 12:05:00,5.44,5.46,5.44,5.46,180400.0,3.6547,3.6682,3.6547,3.6682,180400.0
2010-03-24 12:10:00,5.46,5.46,5.45,5.45,169200.0,3.6682,3.6682,3.6614,3.6614,169200.0
2010-03-24 12:15:00,5.45,5.45,5.43,5.44,85600.0,3.6614,3.6614,3.648,3.6547,85600.0
2010-03-24 12:20:00,5.44,5.44,5.43,5.43,158400.0,3.6547,3.6547,3.648,3.648,158400.0
2010-03-24 12:25:00,5.43,5.43,5.43,5.43,85600.0,3.648,3.648,3.648,3.648,85600.0
2010-03-24 12:30:00,5.43,5.43,5.42,5.43,101200.0,3.648,3.648,3.6413,3.648,101200.0
2010-03-24 12:35:00,5.43,5.43,5.42,5.42,76000.0,3.648,3.648,3.6413,3.6413,76000.0
2010-03-24 12:40:00,5.42,5.43,5.42,5.42,125200.0,3.6413,3.648,3.6413,3.6413,125200.0
2010-03-24 12:45:00,5.42,5.42,5.42,5.42,36800.0,3.6413,3.6413,3.6413,3.6413,36800.0
2010-03-24 12:50:00,5.42,5.43,5.42,5.42,104000.0,3.6413,3.648,3.6413,3.6413,104000.0
2010-03-24 12:55:00,5.42,5.42,5.42,5.42,88000.0,3.6413,3.6413,3.6413,3.6413,88000.0
2010-03-24 13:00:00,5.42,5.42,5.41,5.42,298800.0,3.6413,3.6413,3.6346,3.6413,298800.0
2010-03-24 13:05:00,5.42,5.43,5.42,5.42,72000.0,3.6413,3.648,3.6413,3.6413,72000.0
2010-03-24 13:10:00,5.42,5.42,5.42,5.42,99600.0,3.6413,3.6413,3.6413,3.6413,99600.0
2010-03-24 13:15:00,5.42,5.43,5.41,5.42,296000.0,3.6413,3.648,3.6346,3.6413,296000.0
2010-03-24 13:20:00,5.42,5.42,5.41,5.41,74800.0,3.6413,3.6413,3.6346,3.6346,74800.0
2010-03-24 13:25:00,5.41,5.41,5.4,5.41,50400.0,3.6346,3.6346,3.6278,3.6346,50400.0
2010-03-24 13:30:00,5.41,5.41,5.41,5.41,101600.0,3.6346,3.6346,3.6346,3.6346,101600.0
2010-03-24 13:35:00,5.41,5.42,5.41,5.41,166800.0,3.6346,3.6413,3.6346,3.6346,166800.0
2010-03-24 13:40:00,5.42,5.42,5.41,5.41,102400.0,3.6413,3.6413,3.6346,3.6346,102400.0
2010-03-24 13:45:00,5.42,5.42,5.4,5.41,298400.0,3.6413,3.6413,3.6278,3.6346,298400.0
2010-03-24 13:50:00,5.41,5.42,5.41,5.41,134800.0,3.6346,3.6413,3.6346,3.6346,134800.0
2010-03-24 13:55:00,5.41,5.42,5.41,5.42,100400.0,3.6346,3.6413,3.6346,3.6413,100400.0
2010-03-24 14:00:00,5.42,5.43,5.41,5.41,146800.0,3.6413,3.648,3.6346,3.6346,146800.0
2010-03-24 14:05:00,5.41,5.42,5.41,5.41,163200.0,3.6346,3.6413,3.6346,3.6346,163200.0
2010-03-24 14:10:00,5.42,5.42,5.41,5.42,70400.0,3.6413,3.6413,3.6346,3.6413,70400.0
2010-03-24 14:15:00,5.42,5.42,5.42,5.42,120800.0,3.6413,3.6413,3.6413,3.6413,120800.0
2010-03-24 14:20:00,5.42,5.43,5.42,5.43,192800.0,3.6413,3.648,3.6413,3.648,192800.0
2010-03-24 14:25:00,5.43,5.43,5.42,5.43,134400.0,3.648,3.648,3.6413,3.648,134400.0
2010-03-24 14:30:00,5.43,5.45,5.43,5.43,328800.0,3.648,3.6614,3.648,3.648,328800.0
2010-03-24 14:35:00,5.43,5.45,5.43,5.43,162400.0,3.648,3.6614,3.648,3.648,162400.0
2010-03-24 14:40:00,5.43,5.43,5.42,5.43,71200.0,3.648,3.648,3.6413,3.648,71200.0
2010-03-24 14:45:00,5.43,5.43,5.42,5.43,137600.0,3.648,3.648,3.6413,3.648,137600.0
2010-03-24 14:50:00,5.43,5.43,5.42,5.42,139600.0,3.648,3.648,3.6413,3.6413,139600.0
2010-03-24 14:55:00,5.42,5.43,5.42,5.43,176000.0,3.6413,3.648,3.6413,3.648,176000.0
2010-03-24 15:00:00,5.43,5.44,5.43,5.43,394400.0,3.648,3.6547,3.648,3.648,394400.0
2010-03-24 15:05:00,5.43,5.43,5.42,5.42,158000.0,3.648,3.648,3.6413,3.6413,158000.0
2010-03-24 15:10:00,5.42,5.43,5.42,5.43,284400.0,3.6413,3.648,3.6413,3.648,284400.0
2010-03-24 15:15:00,5.43,5.43,5.42,5.43,336400.0,3.648,3.648,3.6413,3.648,336400.0
2010-03-24 15:20:00,5.43,5.43,5.43,5.43,220400.0,3.648,3.648,3.648,3.648,220400.0
2010-03-24 15:25:00,5.43,5.43,5.42,5.42,250000.0,3.648,3.648,3.6413,3.6413,250000.0
2010-03-24 15:30:00,5.42,5.43,5.42,5.43,206400.0,3.6413,3.648,3.6413,3.648,206400.0
2010-03-24 15:35:00,5.43,5.43,5.42,5.42,315600.0,3.648,3.648,3.6413,3.6413,315600.0
2010-03-24 15:40:00,5.43,5.45,5.42,5.45,570800.0,3.648,3.6614,3.6413,3.6614,570800.0
2010-03-24 15:45:00,5.45,5.45,5.44,5.44,920400.0,3.6614,3.6614,3.6547,3.6547,920400.0
2010-03-24 15:50:00,5.44,5.44,5.43,5.43,629600.0,3.6547,3.6547,3.648,3.648,629600.0
2010-03-24 15:55:00,5.43,5.44,5.43,5.43,1135200.0,3.648,3.6547,3.648,3.648,1135200.0
2010-03-25 09:30:00,5.5,5.55,5.45,5.55,719200.0,3.695,3.7286,3.6614,3.7286,719200.0
2010-03-25 09:35:00,5.54,5.54,5.5,5.51,155200.0,3.7219,3.7219,3.695,3.7017,155200.0
2010-03-25 09:40:00,5.51,5.52,5.51,5.51,116000.0,3.7017,3.7085,3.7017,3.7017,116000.0
2010-03-25 09:45:00,5.51,5.51,5.48,5.49,323600.0,3.7017,3.7017,3.6816,3.6883,323600.0
2010-03-25 09:50:00,5.49,5.5,5.48,5.5,214000.0,3.6883,3.695,3.6816,3.695,214000.0
2010-03-25 09:55:00,5.5,5.5,5.5,5.5,145200.0,3.695,3.695,3.695,3.695,145200.0
2010-03-25 10:00:00,5.5,5.52,5.5,5.5,295200.0,3.695,3.7085,3.695,3.695,295200.0
2010-03-25 10:05:00,5.5,5.5,5.48,5.49,194800.0,3.695,3.695,3.6816,3.6883,194800.0
2010-03-25 10:10:00,5.49,5.49,5.48,5.49,356000.0,3.6883,3.6883,3.6816,3.6883,356000.0
2010-03-25 10:15:00,5.49,5.49,5.48,5.49,90400.0,3.6883,3.6883,3.6816,3.6883,90400.0
2010-03-25 10:20:00,5.49,5.5,5.49,5.49,136000.0,3.6883,3.695,3.6883,3.6883,136000.0
2010-03-25 10:25:00,5.5,5.5,5.49,5.5,216400.0,3.695,3.695,3.6883,3.695,216400.0
2010-03-25 10:30:00,5.5,5.5,5.5,5.5,100000.0,3.695,3.695,3.695,3.695,100000.0
2010-03-25 10:35:00,5.5,5.5,5.5,5.5,100000.0,3.695,3.695,3.695,3.695,100000.0
2010-03-25 10:40:00,5.5,5.51,5.48,5.48,308000.0,3.695,3.7017,3.6816,3.6816,308000.0
2010-03-25 10:45:00,5.48,5.5,5.48,5.49,108400.0,3.6816,3.695,3.6816,3.6883,108400.0
2010-03-25 10:50:00,5.5,5.5,5.48,5.49,197200.0,3.695,3.695,3.6816,3.6883,197200.0
2010-03-25 10:55:00,5.49,5.5,5.49,5.49,46800.0,3.6883,3.695,3.6883,3.6883,46800.0
2010-03-25 11:00:00,5.5,5.5,5.49,5.5,186400.0,3.695,3.695,3.6883,3.695,186400.0
2010-03-25 11:05:00,5.5,5.5,5.5,5.5,56800.0,3.695,3.695,3.695,3.695,56800.0
2010-03-25 11:10:00,5.5,5.51,5.5,5.51,181600.0,3.695,3.7017,3.695,3.7017,181600.0
2010-03-25 11:15:00,5.51,5.51,5.49,5.5,115600.0,3.7017,3.7017,3.6883,3.695,115600.0
2010-03-25 11:20:00,5.5,5.52,5.49,5.52,214400.0,3.695,3.7085,3.6883,3.7085,214400.0
2010-03-25 11:25:00,5.52,5.52,5.49,5.5,295600.0,3.7085,3.7085,3.6883,3.695,295600.0
2010-03-25 11:30:00,5.5,5.53,5.5,5.52,151200.0,3.695,3.7152,3.695,3.7085,151200.0
2010-03-25 11:35:00,5.52,5.52,5.51,5.51,148800.0,3.7085,3.7085,3.7017,3.7017,148800.0
2010-03-25 11:40:00,5.51,5.52,5.51,5.52,141200.0,3.7017,3.7085,3.7017,3.7085,141200.0
2010-03-25 11:45:00,5.52,5.54,5.52,5.53,167200.0,3.7085,3.7219,3.7085,3.7152,167200.0
2010-03-25 11:50:00,5.53,5.54,5.53,5.54,244400.0,3.7152,3.7219,3.7152,3.7219,244400.0
2010-03-25 11:55:00,5.54,5.54,5.53,5.53,167200.0,3.7219,3.7219,3.7152,3.7152,167200.0
2010-03-25 12:00:00,5.53,5.53,5.52,5.52,47200.0,3.7152,3.7152,3.7085,3.7085,47200.0
2010-03-25 12:05:00,5.52,5.53,5.52,5.52,321600.0,3.7085,3.7152,3.7085,3.7085,321600.0
2010-03-25 12:10:00,5.52,5.52,5.51,5.52,185600.0,3.7085,3.7085,3.7017,3.7085,185600.0
2010-03-25 12:15:00,5.52,5.52,5.51,5.51,100000.0,3.7085,3.7085,3.7017,3.7017,100000.0
2010-03-25 12:20:00,5.51,5.51,5.51,5.51,116800.0,3.7017,3.7017,3.7017,3.7017,116800.0
2010-03-25 12:25:00,5.51,5.51,5.51,5.51,19600.0,3.7017,3.7017,3.7017,3.7017,19600.0
2010-03-25 12:30:00,5.51,5.51,5.5,5.5,103200.0,3.7017,3.7017,3.695,3.695,103200.0
2010-03-25 12:35:00,5.5,5.52,5.5,5.52,275200.0,3.695,3.7085,3.695,3.7085,275200.0
2010-03-25 12:40:00,5.52,5.53,5.52,5.52,241200.0,3.7085,3.7152,3.7085,3.7085,241200.0
2010-03-25 12:45:00,5.52,5.54,5.52,5.53,90000.0,3.7085,3.7219,3.7085,3.7152,90000.0
2010-03-25 12:50:00,5.53,5.53,5.52,5.52,78400.0,3.7152,3.7152,3.7085,3.7085,78400.0
2010-03-25 12:55:00,5.52,5.53,5.51,5.51,66800.0,3.7085,3.7152,3.7017,3.7017,66800.0
2010-03-25 13:00:00,5.51,5.52,5.51,5.51,52000.0,3.7017,3.7085,3.7017,3.7017,52000.0
2010-03-25 13:05:00,5.51,5.53,5.51,5.52,107600.0,3.7017,3.7152,3.7017,3.7085,107600.0
2010-03-25 13:10:00,5.52,5.53,5.52,5.53,210400.0,3.7085,3.7152,3.7085,3.7152,210400.0
2010-03-25 13:15:00,5.53,5.53,5.51,5.52,402400.0,3.7152,3.7152,3.7017,3.7085,402400.0
2010-03-25 13:20:00,5.52,5.52,5.51,5.52,117200.0,3.7085,3.7085,3.7017,3.7085,117200.0
2010-03-25 13:25:00,5.52,5.53,5.51,5.51,333200.0,3.7085,3.7152,3.7017,3.7017,333200.0
2010-03-25 13:30:00,5.51,5.51,5.5,5.5,149200.0,3.7017,3.7017,3.695,3.695,149200.0
2010-03-25 13:35:00,5.5,5.5,5.49,5.5,136000.0,3.695,3.695,3.6883,3.695,136000.0
2010-03-25 13:40:00,5.5,5.5,5.49,5.5,122400.0,3.695,3.695,3.6883,3.695,122400.0
2010-03-25 13:45:00,5.49,5.5,5.49,5.49,208400.0,3.6883,3.695,3.6883,3.6883,208400.0
2010-03-25 13:50:00,5.49,5.49,5.48,5.48,194800.0,3.6883,3.6883,3.6816,3.6816,194800.0
2010-03-25 13:55:00,5.48,5.48,5.47,5.47,279600.0,3.6816,3.6816,3.6749,3.6749,279600.0
2010-03-25 14:00:00,5.48,5.48,5.47,5.48,211600.0,3.6816,3.6816,3.6749,3.6816,211600.0
2010-03-25 14:05:00,5.48,5.48,5.48,5.48,224000.0,3.6816,3.6816,3.6816,3.6816,224000.0
2010-03-25 14:10:00,5.48,5.48,5.48,5.48,172800.0,3.6816,3.6816,3.6816,3.6816,172800.0
2010-03-25 14:15:00,5.48,5.48,5.48,5.48,80800.0,3.6816,3.6816,3.6816,3.6816,80800.0
2010-03-25 14:20:00,5.48,5.48,5.47,5.47,237200.0,3.6816,3.6816,3.6749,3.6749,237200.0
2010-03-25 14:25:00,5.47,5.47,5.46,5.47,360000.0,3.6749,3.6749,3.6682,3.6749,360000.0
2010-03-25 14:30:00,5.46,5.48,5.46,5.47,236800.0,3.6682,3.6816,3.6682,3.6749,236800.0
2010-03-25 14:35:00,5.47,5.47,5.46,5.47,120000.0,3.6749,3.6749,3.6682,3.6749,120000.0
2010-03-25 14:40:00,5.47,5.48,5.47,5.48,95600.0,3.6749,3.6816,3.6749,3.6816,95600.0
2010-03-25 14:45:00,5.48,5.48,5.46,5.46,372400.0,3.6816,3.6816,3.6682,3.6682,372400.0
2010-03-25 14:50:00,5.46,5.48,5.46,5.48,271600.0,3.6682,3.6816,3.6682,3.6816,271600.0
2010-03-25 14:55:00,5.48,5.48,5.47,5.47,167200.0,3.6816,3.6816,3.6749,3.6749,167200.0
2010-03-25 15:00:00,5.48,5.49,5.47,5.49,90800.0,3.6816,3.6883,3.6749,3.6883,90800.0
2010-03-25 15:05:00,5.49,5.49,5.48,5.49,245200.0,3.6883,3.6883,3.6816,3.6883,245200.0
2010-03-25 15:10:00,5.49,5.51,5.49,5.5,254000.0,3.6883,3.7017,3.6883,3.695,254000.0
2010-03-25 15:15:00,5.5,5.5,5.48,5.49,181600.0,3.695,3.695,3.6816,3.6883,181600.0
2010-03-25 15:20:00,5.49,5.49,5.48,5.49,120000.0,3.6883,3.6883,3.6816,3.6883,120000.0
2010-03-25 15:25:00,5.49,5.5,5.48,5.48,280400.0,3.6883,3.695,3.6816,3.6816,280400.0
2010-03-25 15:30:00,5.48,5.48,5.47,5.47,344800.0,3.6816,3.6816,3.6749,3.6749,344800.0
2010-03-25 15:35:00,5.47,5.48,5.46,5.47,331200.0,3.6749,3.6816,3.6682,3.6749,331200.0
2010-03-25 15:40:00,5.47,5.47,5.45,5.46,553200.0,3.6749,3.6749,3.6614,3.6682,553200.0
2010-03-25 15:45:00,5.46,5.46,5.43,5.43,582800.0,3.6682,3.6682,3.648,3.648,582800.0
2010-03-25 15:50:00,5.43,5.45,5.43,5.45,924400.0,3.648,3.6614,3.648,3.6614,924400.0
2010-03-25 15:55:00,5.45,5.45,5.43,5.44,500400.0,3.6614,3.6614,3.648,3.6547,500400.0
2010-03-26 09:30:00,5.46,5.48,5.45,5.48,129200.0,3.6682,3.6816,3.6614,3.6816,129200.0
2010-03-26 09:35:00,5.47,5.49,5.46,5.46,193600.0,3.6749,3.6883,3.6682,3.6682,193600.0
2010-03-26 09:40:00,5.46,5.46,5.44,5.46,138400.0,3.6682,3.6682,3.6547,3.6682,138400.0
2010-03-26 09:45:00,5.45,5.46,5.45,5.46,215200.0,3.6614,3.6682,3.6614,3.6682,215200.0
2010-03-26 09:50:00,5.46,5.46,5.45,5.46,89600.0,3.6682,3.6682,3.6614,3.6682,89600.0
2010-03-26 09:55:00,5.45,5.46,5.45,5.45,212800.0,3.6614,3.6682,3.6614,3.6614,212800.0
2010-03-26 10:00:00,5.45,5.49,5.45,5.49,126400.0,3.6614,3.6883,3.6614,3.6883,126400.0
2010-03-26 10:05:00,5.48,5.49,5.47,5.48,121200.0,3.6816,3.6883,3.6749,3.6816,121200.0
2010-03-26 10:10:00,5.48,5.49,5.47,5.49,122000.0,3.6816,3.6883,3.6749,3.6883,122000.0
2010-03-26 10:15:00,5.49,5.49,5.47,5.48,143200.0,3.6883,3.6883,3.6749,3.6816,143200.0
2010-03-26 10:20:00,5.48,5.49,5.48,5.49,175600.0,3.6816,3.6883,3.6816,3.6883,175600.0
2010-03-26 10:25:00,5.49,5.5,5.49,5.5,143600.0,3.6883,3.695,3.6883,3.695,143600.0
2010-03-26 10:30:00,5.5,5.5,5.49,5.49,72000.0,3.695,3.695,3.6883,3.6883,72000.0
2010-03-26 10:35:00,5.49,5.5,5.49,5.5,118400.0,3.6883,3.695,3.6883,3.695,118400.0
2010-03-26 10:40:00,5.5,5.5,5.48,5.49,46400.0,3.695,3.695,3.6816,3.6883,46400.0
2010-03-26 10:45:00,5.49,5.5,5.49,5.49,73600.0,3.6883,3.695,3.6883,3.6883,73600.0
2010-03-26 10:50:00,5.49,5.5,5.49,5.49,78000.0,3.6883,3.695,3.6883,3.6883,78000.0
2010-03-26 10:55:00,5.49,5.5,5.49,5.5,43200.0,3.6883,3.695,3.6883,3.695,43200.0
2010-03-26 11:00:00,5.49,5.5,5.49,5.5,66000.0,3.6883,3.695,3.6883,3.695,66000.0
2010-03-26 11:05:00,5.5,5.5,5.49,5.49,66000.0,3.695,3.695,3.6883,3.6883,66000.0
2010-03-26 11:10:00,5.49,5.49,5.49,5.49,55600.0,3.6883,3.6883,3.6883,3.6883,55600.0
2010-03-26 11:15:00,5.49,5.5,5.48,5.48,118800.0,3.6883,3.695,3.6816,3.6816,118800.0
2010-03-26 11:20:00,5.49,5.49,5.48,5.49,44400.0,3.6883,3.6883,3.6816,3.6883,44400.0
2010-03-26 11:25:00,5.49,5.5,5.48,5.49,70800.0,3.6883,3.695,3.6816,3.6883,70800.0
2010-03-26 11:30:00,5.49,5.49,5.49,5.49,36400.0,3.6883,3.6883,3.6883,3.6883,36400.0
2010-03-26 11:35:00,5.49,5.49,5.49,5.49,48400.0,3.6883,3.6883,3.6883,3.6883,48400.0
2010-03-26 11:40:00,5.49,5.5,5.49,5.5,52400.0,3.6883,3.695,3.6883,3.695,52400.0
2010-03-26 11:45:00,5.5,5.5,5.5,5.5,58800.0,3.695,3.695,3.695,3.695,58800.0
2010-03-26 11:50:00,5.5,5.5,5.48,5.48,84000.0,3.695,3.695,3.6816,3.6816,84000.0
2010-03-26 11:55:00,5.48,5.48,5.48,5.48,62000.0,3.6816,3.6816,3.6816,3.6816,62000.0
2010-03-26 12:00:00,5.48,5.49,5.48,5.48,25200.0,3.6816,3.6883,3.6816,3.6816,25200.0
2010-03-26 12:05:00,5.48,5.49,5.48,5.49,31200.0,3.6816,3.6883,3.6816,3.6883,31200.0
2010-03-26 12:10:00,5.49,5.49,5.47,5.47,203600.0,3.6883,3.6883,3.6749,3.6749,203600.0
2010-03-26 12:15:00,5.47,5.47,5.47,5.47,24400.0,3.6749,3.6749,3.6749,3.6749,24400.0
2010-03-26 12:20:00,5.47,5.47,5.46,5.46,118400.0,3.6749,3.6749,3.6682,3.6682,118400.0
2010-03-26 12:25:00,5.46,5.46,5.45,5.46,73200.0,3.6682,3.6682,3.6614,3.6682,73200.0
2010-03-26 12:30:00,5.46,5.46,5.45,5.46,126000.0,3.6682,3.6682,3.6614,3.6682,126000.0
2010-03-26 12:35:00,5.46,5.46,5.44,5.45,62000.0,3.6682,3.6682,3.6547,3.6614,62000.0
2010-03-26 12:40:00,5.45,5.46,5.45,5.46,60800.0,3.6614,3.6682,3.6614,3.6682,60800.0
2010-03-26 12:45:00,5.45,5.46,5.43,5.43,92000.0,3.6614,3.6682,3.648,3.648,92000.0
2010-03-26 12:50:00,5.43,5.44,5.43,5.43,86800.0,3.648,3.6547,3.648,3.648,86800.0
2010-03-26 12:55:00,5.43,5.43,5.41,5.43,176000.0,3.648,3.648,3.6346,3.648,176000.0
2010-03-26 13:00:00,5.43,5.43,5.42,5.42,100400.0,3.648,3.648,3.6413,3.6413,100400.0
2010-03-26 13:05:00,5.42,5.42,5.39,5.4,332400.0,3.6413,3.6413,3.6211,3.6278,332400.0
2010-03-26 13:10:00,5.4,5.4,5.39,5.4,117200.0,3.6278,3.6278,3.6211,3.6278,117200.0
2010-03-26 13:15:00,5.4,5.4,5.4,5.4,67200.0,3.6278,3.6278,3.6278,3.6278,67200.0
2010-03-26 13:20:00,5.4,5.42,5.4,5.42,136000.0,3.6278,3.6413,3.6278,3.6413,136000.0
2010-03-26 13:25:00,5.41,5.42,5.41,5.42,69600.0,3.6346,3.6413,3.6346,3.6413,69600.0
2010-03-26 13:30:00,5.42,5.43,5.42,5.43,91600.0,3.6413,3.648,3.6413,3.648,91600.0
2010-03-26 13:35:00,5.43,5.45,5.43,5.44,95600.0,3.648,3.6614,3.648,3.6547,95600.0
2010-03-26 13:40:00,5.44,5.44,5.43,5.43,54000.0,3.6547,3.6547,3.648,3.648,54000.0
2010-03-26 13:45:00,5.43,5.44,5.42,5.42,64800.0,3.648,3.6547,3.6413,3.6413,64800.0
2010-03-26 13:50:00,5.42,5.43,5.42,5.42,76000.0,3.6413,3.648,3.6413,3.6413,76000.0
2010-03-26 13:55:00,5.43,5.43,5.42,5.43,37200.0,3.648,3.648,3.6413,3.648,37200.0
2010-03-26 14:00:00,5.42,5.43,5.42,5.43,149600.0,3.6413,3.648,3.6413,3.648,149600.0
2010-03-26 14:05:00,5.43,5.43,5.42,5.43,94800.0,3.648,3.648,3.6413,3.648,94800.0
2010-03-26 14:10:00,5.43,5.43,5.42,5.42,66000.0,3.648,3.648,3.6413,3.6413,66000.0
2010-03-26 14:15:00,5.43,5.43,5.42,5.43,82800.0,3.648,3.648,3.6413,3.648,82800.0
2010-03-26 14:20:00,5.43,5.43,5.43,5.43,56000.0,3.648,3.648,3.648,3.648,56000.0
2010-03-26 14:25:00,5.43,5.45,5.43,5.45,92000.0,3.648,3.6614,3.648,3.6614,92000.0
2010-03-26 14:30:00,5.45,5.45,5.44,5.44,118800.0,3.6614,3.6614,3.6547,3.6547,118800.0
2010-03-26 14:35:00,5.44,5.45,5.44,5.45,52800.0,3.6547,3.6614,3.6547,3.6614,52800.0
2010-03-26 14:40:00,5.44,5.45,5.44,5.44,154800.0,3.6547,3.6614,3.6547,3.6547,154800.0
2010-03-26 14:45:00,5.44,5.44,5.43,5.44,215600.0,3.6547,3.6547,3.648,3.6547,215600.0
2010-03-26 14:50:00,5.44,5.45,5.44,5.44,269200.0,3.6547,3.6614,3.6547,3.6547,269200.0
2010-03-26 14:55:00,5.44,5.44,5.44,5.44,101600.0,3.6547,3.6547,3.6547,3.6547,101600.0
2010-03-26 15:00:00,5.44,5.44,5.44,5.44,162400.0,3.6547,3.6547,3.6547,3.6547,162400.0
2010-03-26 15:05:00,5.44,5.45,5.44,5.45,242000.0,3.6547,3.6614,3.6547,3.6614,242000.0
2010-03-26 15:10:00,5.45,5.45,5.44,5.45,129200.0,3.6614,3.6614,3.6547,3.6614,129200.0
2010-03-26 15:15:00,5.45,5.45,5.45,5.45,80000.0,3.6614,3.6614,3.6614,3.6614,80000.0
2010-03-26 15:20:00,5.45,5.45,5.45,5.45,176000.0,3.6614,3.6614,3.6614,3.6614,176000.0
2010-03-26 15:25:00,5.45,5.46,5.45,5.46,394000.0,3.6614,3.6682,3.6614,3.6682,394000.0
2010-03-26 15:30:00,5.46,5.47,5.46,5.47,341600.0,3.6682,3.6749,3.6682,3.6749,341600.0
2010-03-26 15:35:00,5.46,5.48,5.46,5.48,252800.0,3.6682,3.6816,3.6682,3.6816,252800.0
2010-03-26 15:40:00,5.48,5.49,5.48,5.49,386000.0,3.6816,3.6883,3.6816,3.6883,386000.0
2010-03-26 15:45:00,5.49,5.49,5.48,5.49,567200.0,3.6883,3.6883,3.6816,3.6883,567200.0
2010-03-26 15:50:00,5.49,5.5,5.48,5.48,664400.0,3.6883,3.695,3.6816,3.6816,664400.0
2010-03-26 15:55:00,5.49,5.5,5.48,5.5,783600.0,3.6883,3.695,3.6816,3.695,783600.0
2010-03-29 09:30:00,5.54,5.58,5.5,5.57,546400.0,3.7219,3.7488,3.695,3.7421,546400.0
2010-03-29 09:35:00,5.57,5.57,5.52,5.55,389200.0,3.7421,3.7421,3.7085,3.7286,389200.0
2010-03-29 09:40:00,5.55,5.57,5.54,5.54,360400.0,3.7286,3.7421,3.7219,3.7219,360400.0
2010-03-29 09:45:00,5.54,5.56,5.54,5.54,181600.0,3.7219,3.7353,3.7219,3.7219,181600.0
2010-03-29 09:50:00,5.54,5.54,5.53,5.54,149200.0,3.7219,3.7219,3.7152,3.7219,149200.0
2010-03-29 09:55:00,5.54,5.54,5.51,5.51,258800.0,3.7219,3.7219,3.7017,3.7017,258800.0
2010-03-29 10:00:00,5.51,5.52,5.5,5.51,353600.0,3.7017,3.7085,3.695,3.7017,353600.0
2010-03-29 10:05:00,5.5,5.51,5.5,5.51,149600.0,3.695,3.7017,3.695,3.7017,149600.0
2010-03-29 10:10:00,5.51,5.51,5.5,5.51,292400.0,3.7017,3.7017,3.695,3.7017,292400.0
2010-03-29 10:15:00,5.51,5.51,5.51,5.51,379600.0,3.7017,3.7017,3.7017,3.7017,379600.0
2010-03-29 10:20:00,5.51,5.52,5.51,5.51,414000.0,3.7017,3.7085,3.7017,3.7017,414000.0
2010-03-29 10:25:00,5.51,5.54,5.51,5.54,376800.0,3.7017,3.7219,3.7017,3.7219,376800.0
2010-03-29 10:30:00,5.54,5.54,5.52,5.53,500000.0,3.7219,3.7219,3.7085,3.7152,500000.0
2010-03-29 10:35:00,5.54,5.54,5.53,5.53,106800.0,3.7219,3.7219,3.7152,3.7152,106800.0
2010-03-29 10:40:00,5.53,5.53,5.53,5.53,106000.0,3.7152,3.7152,3.7152,3.7152,106000.0
2010-03-29 10:45:00,5.53,5.53,5.53,5.53,108800.0,3.7152,3.7152,3.7152,3.7152,108800.0
2010-03-29 10:50:00,5.53,5.53,5.52,5.52,39600.0,3.7152,3.7152,3.7085,3.7085,39600.0
2010-03-29 10:55:00,5.52,5.52,5.52,5.52,106800.0,3.7085,3.7085,3.7085,3.7085,106800.0
2010-03-29 11:00:00,5.52,5.52,5.52,5.52,13200.0,3.7085,3.7085,3.7085,3.7085,13200.0
2010-03-29 11:05:00,5.52,5.52,5.52,5.52,57200.0,3.7085,3.7085,3.7085,3.7085,57200.0
2010-03-29 11:10:00,5.52,5.52,5.51,5.52,161600.0,3.7085,3.7085,3.7017,3.7085,161600.0
2010-03-29 11:15:00,5.52,5.52,5.51,5.52,76800.0,3.7085,3.7085,3.7017,3.7085,76800.0
2010-03-29 11:20:00,5.52,5.53,5.51,5.53,54800.0,3.7085,3.7152,3.7017,3.7152,54800.0
2010-03-29 11:25:00,5.53,5.53,5.52,5.53,69200.0,3.7152,3.7152,3.7085,3.7152,69200.0
2010-03-29 11:30:00,5.53,5.53,5.52,5.52,70000.0,3.7152,3.7152,3.7085,3.7085,70000.0
2010-03-29 11:35:00,5.52,5.52,5.5,5.51,154400.0,3.7085,3.7085,3.695,3.7017,154400.0
2010-03-29 11:40:00,5.51,5.52,5.51,5.51,76400.0,3.7017,3.7085,3.7017,3.7017,76400.0
2010-03-29 11:45:00,5.51,5.52,5.51,5.51,48800.0,3.7017,3.7085,3.7017,3.7017,48800.0
2010-03-29 11:50:00,5.51,5.52,5.5,5.51,195600.0,3.7017,3.7085,3.695,3.7017,195600.0
2010-03-29 11:55:00,5.5,5.5,5.49,5.49,510000.0,3.695,3.695,3.6883,3.6883,510000.0
2010-03-29 12:00:00,5.49,5.5,5.48,5.49,122400.0,3.6883,3.695,3.6816,3.6883,122400.0
2010-03-29 12:05:00,5.49,5.49,5.48,5.49,126400.0,3.6883,3.6883,3.6816,3.6883,126400.0
2010-03-29 12:10:00,5.49,5.49,5.48,5.49,51600.0,3.6883,3.6883,3.6816,3.6883,51600.0
2010-03-29 12:15:00,5.49,5.5,5.48,5.49,297200.0,3.6883,3.695,3.6816,3.6883,297200.0
2010-03-29 12:20:00,5.49,5.5,5.49,5.49,416800.0,3.6883,3.695,3.6883,3.6883,416800.0
2010-03-29 12:25:00,5.49,5.5,5.49,5.5,84800.0,3.6883,3.695,3.6883,3.695,84800.0
2010-03-29 12:30:00,5.5,5.5,5.5,5.5,41600.0,3.695,3.695,3.695,3.695,41600.0
2010-03-29 12:35:00,5.5,5.5,5.49,5.49,15600.0,3.695,3.695,3.6883,3.6883,15600.0
2010-03-29 12:40:00,5.49,5.49,5.48,5.49,104800.0,3.6883,3.6883,3.6816,3.6883,104800.0
2010-03-29 12:45:00,5.49,5.5,5.48,5.5,117600.0,3.6883,3.695,3.6816,3.695,117600.0
2010-03-29 12:50:00,5.5,5.5,5.48,5.49,34400.0,3.695,3.695,3.6816,3.6883,34400.0
2010-03-29 12:55:00,5.48,5.49,5.48,5.48,50000.0,3.6816,3.6883,3.6816,3.6816,50000.0
2010-03-29 13:00:00,5.48,5.49,5.48,5.49,148000.0,3.6816,3.6883,3.6816,3.6883,148000.0
2010-03-29 13:05:00,5.49,5.49,5.48,5.49,47200.0,3.6883,3.6883,3.6816,3.6883,47200.0
2010-03-29 13:10:00,5.48,5.49,5.48,5.48,67200.0,3.6816,3.6883,3.6816,3.6816,67200.0
2010-03-29 13:15:00,5.48,5.49,5.48,5.48,103200.0,3.6816,3.6883,3.6816,3.6816,103200.0
2010-03-29 13:20:00,5.48,5.48,5.48,5.48,117200.0,3.6816,3.6816,3.6816,3.6816,117200.0
2010-03-29 13:25:00,5.48,5.49,5.48,5.49,78400.0,3.6816,3.6883,3.6816,3.6883,78400.0
2010-03-29 13:30:00,5.48,5.49,5.48,5.49,56000.0,3.6816,3.6883,3.6816,3.6883,56000.0
2010-03-29 13:35:00,5.49,5.49,5.48,5.48,133200.0,3.6883,3.6883,3.6816,3.6816,133200.0
2010-03-29 13:40:00,5.48,5.48,5.46,5.46,192400.0,3.6816,3.6816,3.6682,3.6682,192400.0
2010-03-29 13:45:00,5.46,5.47,5.46,5.47,72800.0,3.6682,3.6749,3.6682,3.6749,72800.0
2010-03-29 13:50:00,5.47,5.48,5.47,5.47,23600.0,3.6749,3.6816,3.6749,3.6749,23600.0
2010-03-29 13:55:00,5.47,5.48,5.47,5.47,111600.0,3.6749,3.6816,3.6749,3.6749,111600.0
2010-03-29 14:00:00,5.47,5.48,5.47,5.48,148800.0,3.6749,3.6816,3.6749,3.6816,148800.0
2010-03-29 14:05:00,5.48,5.48,5.48,5.48,125200.0,3.6816,3.6816,3.6816,3.6816,125200.0
2010-03-29 14:10:00,5.48,5.48,5.48,5.48,64000.0,3.6816,3.6816,3.6816,3.6816,64000.0
2010-03-29 14:15:00,5.48,5.48,5.48,5.48,48800.0,3.6816,3.6816,3.6816,3.6816,48800.0
2010-03-29 14:20:00,5.48,5.48,5.47,5.48,133200.0,3.6816,3.6816,3.6749,3.6816,133200.0
2010-03-29 14:25:00,5.48,5.48,5.47,5.48,88000.0,3.6816,3.6816,3.6749,3.6816,88000.0
2010-03-29 14:30:00,5.48,5.48,5.47,5.48,83200.0,3.6816,3.6816,3.6749,3.6816,83200.0
2010-03-29 14:35:00,5.48,5.48,5.47,5.47,117600.0,3.6816,3.6816,3.6749,3.6749,117600.0
2010-03-29 14:40:00,5.47,5.47,5.46,5.46,60400.0,3.6749,3.6749,3.6682,3.6682,60400.0
2010-03-29 14:45:00,5.46,5.47,5.46,5.47,88000.0,3.6682,3.6749,3.6682,3.6749,88000.0
2010-03-29 14:50:00,5.46,5.47,5.46,5.47,136800.0,3.6682,3.6749,3.6682,3.6749,136800.0
2010-03-29 14:55:00,5.46,5.47,5.46,5.46,135600.0,3.6682,3.6749,3.6682,3.6682,135600.0
2010-03-29 15:00:00,5.47,5.48,5.46,5.47,292000.0,3.6749,3.6816,3.6682,3.6749,292000.0
2010-03-29 15:05:00,5.47,5.47,5.47,5.47,82000.0,3.6749,3.6749,3.6749,3.6749,82000.0
2010-03-29 15:10:00,5.47,5.47,5.47,5.47,76800.0,3.6749,3.6749,3.6749,3.6749,76800.0
2010-03-29 15:15:00,5.47,5.47,5.46,5.47,217200.0,3.6749,3.6749,3.6682,3.6749,217200.0
2010-03-29 15:20:00,5.47,5.47,5.46,5.46,64000.0,3.6749,3.6749,3.6682,3.6682,64000.0
2010-03-29 15:25:00,5.47,5.47,5.46,5.46,231600.0,3.6749,3.6749,3.6682,3.6682,231600.0
2010-03-29 15:30:00,5.46,5.46,5.46,5.46,233200.0,3.6682,3.6682,3.6682,3.6682,233200.0
2010-03-29 15:35:00,5.46,5.46,5.45,5.45,224400.0,3.6682,3.6682,3.6614,3.6614,224400.0
2010-03-29 15:40:00,5.45,5.45,5.45,5.45,241200.0,3.6614,3.6614,3.6614,3.6614,241200.0
2010-03-29 15:45:00,5.45,5.45,5.43,5.45,569600.0,3.6614,3.6614,3.648,3.6614,569600.0
2010-03-29 15:50:00,5.45,5.46,5.45,5.45,304400.0,3.6614,3.6682,3.6614,3.6614,304400.0
2010-03-29 15:55:00,5.45,5.45,5.44,5.44,679200.0,3.6614,3.6614,3.6547,3.6547,679200.0
2010-03-30 09:30:00,5.44,5.45,5.43,5.44,135600.0,3.6547,3.6614,3.648,3.6547,135600.0
2010-03-30 09:35:00,5.44,5.45,5.44,5.45,119200.0,3.6547,3.6614,3.6547,3.6614,119200.0
2010-03-30 09:40:00,5.45,5.48,5.45,5.47,250000.0,3.6614,3.6816,3.6614,3.6749,250000.0
2010-03-30 09:45:00,5.47,5.5,5.47,5.5,228800.0,3.6749,3.695,3.6749,3.695,228800.0
2010-03-30 09:50:00,5.5,5.51,5.5,5.5,287600.0,3.695,3.7017,3.695,3.695,287600.0
2010-03-30 09:55:00,5.5,5.51,5.48,5.49,198000.0,3.695,3.7017,3.6816,3.6883,198000.0
2010-03-30 10:00:00,5.49,5.51,5.48,5.5,168400.0,3.6883,3.7017,3.6816,3.695,168400.0
2010-03-30 10:05:00,5.5,5.51,5.48,5.48,115200.0,3.695,3.7017,3.6816,3.6816,115200.0
2010-03-30 10:10:00,5.49,5.49,5.46,5.46,847600.0,3.6883,3.6883,3.6682,3.6682,847600.0
2010-03-30 10:15:00,5.46,5.46,5.43,5.43,453200.0,3.6682,3.6682,3.648,3.648,453200.0
2010-03-30 10:20:00,5.43,5.44,5.42,5.44,328000.0,3.648,3.6547,3.6413,3.6547,328000.0
2010-03-30 10:25:00,5.44,5.45,5.43,5.45,164800.0,3.6547,3.6614,3.648,3.6614,164800.0
2010-03-30 10:30:00,5.45,5.46,5.45,5.46,69600.0,3.6614,3.6682,3.6614,3.6682,69600.0
2010-03-30 10:35:00,5.46,5.46,5.46,5.46,83200.0,3.6682,3.6682,3.6682,3.6682,83200.0
2010-03-30 10:40:00,5.46,5.47,5.46,5.47,54400.0,3.6682,3.6749,3.6682,3.6749,54400.0
2010-03-30 10:45:00,5.47,5.47,5.46,5.46,100000.0,3.6749,3.6749,3.6682,3.6682,100000.0
2010-03-30 10:50:00,5.46,5.47,5.46,5.47,72400.0,3.6682,3.6749,3.6682,3.6749,72400.0
2010-03-30 10:55:00,5.47,5.47,5.46,5.46,88800.0,3.6749,3.6749,3.6682,3.6682,88800.0
2010-03-30 11:00:00,5.46,5.46,5.44,5.45,174800.0,3.6682,3.6682,3.6547,3.6614,174800.0
2010-03-30 11:05:00,5.45,5.45,5.44,5.45,122400.0,3.6614,3.6614,3.6547,3.6614,122400.0
2010-03-30 11:10:00,5.45,5.45,5.43,5.44,140000.0,3.6614,3.6614,3.648,3.6547,140000.0
2010-03-30 11:15:00,5.44,5.44,5.42,5.43,304800.0,3.6547,3.6547,3.6413,3.648,304800.0
2010-03-30 11:20:00,5.43,5.43,5.42,5.42,429200.0,3.648,3.648,3.6413,3.6413,429200.0
2010-03-30 11:25:00,5.42,5.45,5.42,5.45,203600.0,3.6413,3.6614,3.6413,3.6614,203600.0
2010-03-30 11:30:00,5.45,5.45,5.45,5.45,38400.0,3.6614,3.6614,3.6614,3.6614,38400.0
2010-03-30 11:35:00,5.45,5.45,5.44,5.45,88400.0,3.6614,3.6614,3.6547,3.6614,88400.0
2010-03-30 11:40:00,5.45,5.46,5.45,5.45,192400.0,3.6614,3.6682,3.6614,3.6614,192400.0
2010-03-30 11:45:00,5.45,5.45,5.44,5.44,122000.0,3.6614,3.6614,3.6547,3.6547,122000.0
2010-03-30 11:50:00,5.44,5.44,5.44,5.44,49200.0,3.6547,3.6547,3.6547,3.6547,49200.0
2010-03-30 11:55:00,5.44,5.45,5.44,5.45,56800.0,3.6547,3.6614,3.6547,3.6614,56800.0
2010-03-30 12:00:00,5.44,5.46,5.44,5.45,200400.0,3.6547,3.6682,3.6547,3.6614,200400.0
2010-03-30 12:05:00,5.45,5.45,5.44,5.45,76400.0,3.6614,3.6614,3.6547,3.6614,76400.0
2010-03-30 12:10:00,5.45,5.45,5.45,5.45,46400.0,3.6614,3.6614,3.6614,3.6614,46400.0
2010-03-30 12:15:00,5.45,5.45,5.45,5.45,52000.0,3.6614,3.6614,3.6614,3.6614,52000.0
2010-03-30 12:20:00,5.45,5.45,5.45,5.45,58800.0,3.6614,3.6614,3.6614,3.6614,58800.0
2010-03-30 12:25:00,5.45,5.45,5.45,5.45,112000.0,3.6614,3.6614,3.6614,3.6614,112000.0
2010-03-30 12:30:00,5.45,5.45,5.45,5.45,66400.0,3.6614,3.6614,3.6614,3.6614,66400.0
2010-03-30 12:35:00,5.45,5.45,5.45,5.45,22800.0,3.6614,3.6614,3.6614,3.6614,22800.0
2010-03-30 12:40:00,5.45,5.45,5.45,5.45,104400.0,3.6614,3.6614,3.6614,3.6614,104400.0
2010-03-30 12:45:00,5.45,5.45,5.45,5.45,26800.0,3.6614,3.6614,3.6614,3.6614,26800.0
2010-03-30 12:50:00,5.45,5.45,5.45,5.45,34400.0,3.6614,3.6614,3.6614,3.6614,34400.0
2010-03-30 12:55:00,5.45,5.45,5.45,5.45,82400.0,3.6614,3.6614,3.6614,3.6614,82400.0
2010-03-30 13:00:00,5.45,5.45,5.45,5.45,96800.0,3.6614,3.6614,3.6614,3.6614,96800.0
2010-03-30 13:05:00,5.45,5.45,5.44,5.45,120000.0,3.6614,3.6614,3.6547,3.6614,120000.0
2010-03-30 13:10:00,5.45,5.45,5.44,5.45,27600.0,3.6614,3.6614,3.6547,3.6614,27600.0
2010-03-30 13:15:00,5.45,5.45,5.44,5.45,108400.0,3.6614,3.6614,3.6547,3.6614,108400.0
2010-03-30 13:20:00,5.45,5.45,5.44,5.44,47200.0,3.6614,3.6614,3.6547,3.6547,47200.0
2010-03-30 13:25:00,5.44,5.45,5.44,5.45,30400.0,3.6547,3.6614,3.6547,3.6614,30400.0
2010-03-30 13:30:00,5.44,5.45,5.44,5.44,41600.0,3.6547,3.6614,3.6547,3.6547,41600.0
2010-03-30 13:35:00,5.44,5.44,5.44,5.44,45600.0,3.6547,3.6547,3.6547,3.6547,45600.0
2010-03-30 13:40:00,5.44,5.44,5.43,5.43,57600.0,3.6547,3.6547,3.648,3.648,57600.0
2010-03-30 13:45:00,5.43,5.44,5.43,5.44,96400.0,3.648,3.6547,3.648,3.6547,96400.0
2010-03-30 13:50:00,5.44,5.45,5.43,5.44,83200.0,3.6547,3.6614,3.648,3.6547,83200.0
2010-03-30 13:55:00,5.45,5.45,5.44,5.45,31200.0,3.6614,3.6614,3.6547,3.6614,31200.0
2010-03-30 14:00:00,5.44,5.44,5.44,5.44,30800.0,3.6547,3.6547,3.6547,3.6547,30800.0
2010-03-30 14:05:00,5.44,5.44,5.43,5.44,27200.0,3.6547,3.6547,3.648,3.6547,27200.0
2010-03-30 14:10:00,5.44,5.44,5.43,5.44,72800.0,3.6547,3.6547,3.648,3.6547,72800.0
2010-03-30 14:15:00,5.44,5.44,5.43,5.43,43200.0,3.6547,3.6547,3.648,3.648,43200.0
2010-03-30 14:20:00,5.43,5.43,5.43,5.43,60000.0,3.648,3.648,3.648,3.648,60000.0
2010-03-30 14:25:00,5.43,5.44,5.43,5.44,55600.0,3.648,3.6547,3.648,3.6547,55600.0
2010-03-30 14:30:00,5.44,5.45,5.44,5.45,66800.0,3.6547,3.6614,3.6547,3.6614,66800.0
2010-03-30 14:35:00,5.45,5.45,5.43,5.43,116000.0,3.6614,3.6614,3.648,3.648,116000.0
2010-03-30 14:40:00,5.43,5.43,5.43,5.43,87600.0,3.648,3.648,3.648,3.648,87600.0
2010-03-30 14:45:00,5.43,5.43,5.43,5.43,37200.0,3.648,3.648,3.648,3.648,37200.0
2010-03-30 14:50:00,5.43,5.44,5.43,5.44,103200.0,3.648,3.6547,3.648,3.6547,103200.0
2010-03-30 14:55:00,5.44,5.45,5.43,5.44,81200.0,3.6547,3.6614,3.648,3.6547,81200.0
2010-03-30 15:00:00,5.44,5.45,5.44,5.45,120800.0,3.6547,3.6614,3.6547,3.6614,120800.0
2010-03-30 15:05:00,5.45,5.45,5.45,5.45,271200.0,3.6614,3.6614,3.6614,3.6614,271200.0
2010-03-30 15:10:00,5.45,5.45,5.45,5.45,99200.0,3.6614,3.6614,3.6614,3.6614,99200.0
2010-03-30 15:15:00,5.45,5.45,5.45,5.45,30000.0,3.6614,3.6614,3.6614,3.6614,30000.0
2010-03-30 15:20:00,5.45,5.45,5.45,5.45,134000.0,3.6614,3.6614,3.6614,3.6614,134000.0
2010-03-30 15:25:00,5.45,5.45,5.45,5.45,76400.0,3.6614,3.6614,3.6614,3.6614,76400.0
2010-03-30 15:30:00,5.45,5.46,5.45,5.46,200800.0,3.6614,3.6682,3.6614,3.6682,200800.0
2010-03-30 15:35:00,5.46,5.46,5.45,5.45,172000.0,3.6682,3.6682,3.6614,3.6614,172000.0
2010-03-30 15:40:00,5.45,5.45,5.44,5.44,196000.0,3.6614,3.6614,3.6547,3.6547,196000.0
2010-03-30 15:45:00,5.44,5.46,5.44,5.45,530400.0,3.6547,3.6682,3.6547,3.6614,530400.0
2010-03-30 15:50:00,5.45,5.46,5.44,5.45,398800.0,3.6614,3.6682,3.6547,3.6614,398800.0
2010-03-30 15:55:00,5.45,5.46,5.45,5.45,382400.0,3.6614,3.6682,3.6614,3.6614,382400.0
2010-03-31 09:30:00,5.42,5.45,5.42,5.43,111600.0,3.6413,3.6614,3.6413,3.648,111600.0
2010-03-31 09:35:00,5.43,5.45,5.43,5.43,100800.0,3.648,3.6614,3.648,3.648,100800.0
2010-03-31 09:40:00,5.43,5.45,5.42,5.42,126800.0,3.648,3.6614,3.6413,3.6413,126800.0
2010-03-31 09:45:00,5.42,5.43,5.42,5.43,235600.0,3.6413,3.648,3.6413,3.648,235600.0
2010-03-31 09:50:00,5.43,5.44,5.43,5.43,3328800.0,3.648,3.6547,3.648,3.648,3328800.0
2010-03-31 09:55:00,5.43,5.44,5.43,5.44,88000.0,3.648,3.6547,3.648,3.6547,88000.0
2010-03-31 10:00:00,5.44,5.46,5.44,5.46,156400.0,3.6547,3.6682,3.6547,3.6682,156400.0
2010-03-31 10:05:00,5.46,5.46,5.46,5.46,50400.0,3.6682,3.6682,3.6682,3.6682,50400.0
2010-03-31 10:10:00,5.46,5.46,5.44,5.44,36000.0,3.6682,3.6682,3.6547,3.6547,36000.0
2010-03-31 10:15:00,5.44,5.44,5.43,5.43,157600.0,3.6547,3.6547,3.648,3.648,157600.0
2010-03-31 10:20:00,5.43,5.45,5.43,5.45,170000.0,3.648,3.6614,3.648,3.6614,170000.0
2010-03-31 10:25:00,5.45,5.46,5.44,5.46,140400.0,3.6614,3.6682,3.6547,3.6682,140400.0
2010-03-31 10:30:00,5.46,5.47,5.46,5.46,67200.0,3.6682,3.6749,3.6682,3.6682,67200.0
2010-03-31 10:35:00,5.46,5.47,5.46,5.46,66000.0,3.6682,3.6749,3.6682,3.6682,66000.0
2010-03-31 10:40:00,5.46,5.46,5.45,5.46,138400.0,3.6682,3.6682,3.6614,3.6682,138400.0
2010-03-31 10:45:00,5.46,5.47,5.45,5.47,332000.0,3.6682,3.6749,3.6614,3.6749,332000.0
2010-03-31 10:50:00,5.47,5.49,5.47,5.49,339200.0,3.6749,3.6883,3.6749,3.6883,339200.0
2010-03-31 10:55:00,5.49,5.5,5.49,5.5,98000.0,3.6883,3.695,3.6883,3.695,98000.0
2010-03-31 11:00:00,5.5,5.5,5.49,5.5,198800.0,3.695,3.695,3.6883,3.695,198800.0
2010-03-31 11:05:00,5.5,5.51,5.49,5.5,539200.0,3.695,3.7017,3.6883,3.695,539200.0
2010-03-31 11:10:00,5.5,5.5,5.49,5.49,269200.0,3.695,3.695,3.6883,3.6883,269200.0
2010-03-31 11:15:00,5.49,5.49,5.47,5.48,254800.0,3.6883,3.6883,3.6749,3.6816,254800.0
2010-03-31 11:20:00,5.48,5.48,5.47,5.47,147200.0,3.6816,3.6816,3.6749,3.6749,147200.0
2010-03-31 11:25:00,5.47,5.47,5.47,5.47,90800.0,3.6749,3.6749,3.6749,3.6749,90800.0
2010-03-31 11:30:00,5.47,5.47,5.46,5.46,296800.0,3.6749,3.6749,3.6682,3.6682,296800.0
2010-03-31 11:35:00,5.47,5.47,5.46,5.46,31200.0,3.6749,3.6749,3.6682,3.6682,31200.0
2010-03-31 11:40:00,5.46,5.46,5.44,5.44,163600.0,3.6682,3.6682,3.6547,3.6547,163600.0
2010-03-31 11:45:00,5.44,5.45,5.44,5.45,68000.0,3.6547,3.6614,3.6547,3.6614,68000.0
2010-03-31 11:50:00,5.45,5.45,5.45,5.45,26000.0,3.6614,3.6614,3.6614,3.6614,26000.0
2010-03-31 11:55:00,5.45,5.45,5.44,5.44,84400.0,3.6614,3.6614,3.6547,3.6547,84400.0
2010-03-31 12:00:00,5.45,5.45,5.44,5.44,42400.0,3.6614,3.6614,3.6547,3.6547,42400.0
2010-03-31 12:05:00,5.44,5.44,5.44,5.44,16800.0,3.6547,3.6547,3.6547,3.6547,16800.0
2010-03-31 12:10:00,5.44,5.44,5.44,5.44,50000.0,3.6547,3.6547,3.6547,3.6547,50000.0
2010-03-31 12:15:00,5.44,5.45,5.44,5.45,142800.0,3.6547,3.6614,3.6547,3.6614,142800.0
2010-03-31 12:20:00,5.44,5.45,5.44,5.44,60800.0,3.6547,3.6614,3.6547,3.6547,60800.0
2010-03-31 12:25:00,5.44,5.44,5.44,5.44,115200.0,3.6547,3.6547,3.6547,3.6547,115200.0
2010-03-31 12:30:00,5.44,5.45,5.44,5.45,254000.0,3.6547,3.6614,3.6547,3.6614,254000.0
2010-03-31 12:35:00,5.45,5.45,5.45,5.45,123200.0,3.6614,3.6614,3.6614,3.6614,123200.0
2010-03-31 12:40:00,5.45,5.46,5.45,5.45,106800.0,3.6614,3.6682,3.6614,3.6614,106800.0
2010-03-31 12:45:00,5.46,5.46,5.45,5.45,195200.0,3.6682,3.6682,3.6614,3.6614,195200.0
2010-03-31 12:50:00,5.45,5.45,5.45,5.45,40800.0,3.6614,3.6614,3.6614,3.6614,40800.0
2010-03-31 12:55:00,5.45,5.45,5.45,5.45,32000.0,3.6614,3.6614,3.6614,3.6614,32000.0
2010-03-31 13:00:00,5.45,5.46,5.45,5.45,71200.0,3.6614,3.6682,3.6614,3.6614,71200.0
2010-03-31 13:05:00,5.45,5.46,5.45,5.46,68000.0,3.6614,3.6682,3.6614,3.6682,68000.0
2010-03-31 13:10:00,5.46,5.46,5.45,5.45,118000.0,3.6682,3.6682,3.6614,3.6614,118000.0
2010-03-31 13:15:00,5.45,5.46,5.45,5.45,132400.0,3.6614,3.6682,3.6614,3.6614,132400.0
2010-03-31 13:20:00,5.45,5.45,5.45,5.45,38000.0,3.6614,3.6614,3.6614,3.6614,38000.0
2010-03-31 13:25:00,5.45,5.46,5.45,5.45,63600.0,3.6614,3.6682,3.6614,3.6614,63600.0
2010-03-31 13:30:00,5.45,5.45,5.45,5.45,162800.0,3.6614,3.6614,3.6614,3.6614,162800.0
2010-03-31 13:35:00,5.45,5.45,5.45,5.45,130800.0,3.6614,3.6614,3.6614,3.6614,130800.0
2010-03-31 13:40:00,5.45,5.45,5.45,5.45,129200.0,3.6614,3.6614,3.6614,3.6614,129200.0
2010-03-31 13:45:00,5.45,5.45,5.45,5.45,36400.0,3.6614,3.6614,3.6614,3.6614,36400.0
2010-03-31 13:50:00,5.45,5.45,5.45,5.45,44800.0,3.6614,3.6614,3.6614,3.6614,44800.0
2010-03-31 13:55:00,5.45,5.45,5.44,5.44,47600.0,3.6614,3.6614,3.6547,3.6547,47600.0
2010-03-31 14:00:00,5.44,5.44,5.44,5.44,113200.0,3.6547,3.6547,3.6547,3.6547,113200.0
2010-03-31 14:05:00,5.44,5.45,5.44,5.45,88000.0,3.6547,3.6614,3.6547,3.6614,88000.0
2010-03-31 14:10:00,5.45,5.45,5.45,5.45,109200.0,3.6614,3.6614,3.6614,3.6614,109200.0
2010-03-31 14:15:00,5.45,5.45,5.45,5.45,260000.0,3.6614,3.6614,3.6614,3.6614,260000.0
2010-03-31 14:20:00,5.45,5.45,5.45,5.45,148400.0,3.6614,3.6614,3.6614,3.6614,148400.0
2010-03-31 14:25:00,5.45,5.46,5.45,5.45,102000.0,3.6614,3.6682,3.6614,3.6614,102000.0
2010-03-31 14:30:00,5.46,5.48,5.45,5.48,366800.0,3.6682,3.6816,3.6614,3.6816,366800.0
2010-03-31 14:35:00,5.48,5.48,5.48,5.48,168400.0,3.6816,3.6816,3.6816,3.6816,168400.0
2010-03-31 14:40:00,5.48,5.49,5.48,5.48,370800.0,3.6816,3.6883,3.6816,3.6816,370800.0
2010-03-31 14:45:00,5.48,5.48,5.48,5.48,195200.0,3.6816,3.6816,3.6816,3.6816,195200.0
2010-03-31 14:50:00,5.48,5.49,5.48,5.48,335600.0,3.6816,3.6883,3.6816,3.6816,335600.0
2010-03-31 14:55:00,5.48,5.5,5.48,5.49,339600.0,3.6816,3.695,3.6816,3.6883,339600.0
2010-03-31 15:00:00,5.49,5.49,5.48,5.48,183200.0,3.6883,3.6883,3.6816,3.6816,183200.0
2010-03-31 15:05:00,5.48,5.5,5.48,5.5,512400.0,3.6816,3.695,3.6816,3.695,512400.0
2010-03-31 15:10:00,5.5,5.5,5.48,5.48,150800.0,3.695,3.695,3.6816,3.6816,150800.0
2010-03-31 15:15:00,5.48,5.48,5.47,5.48,161200.0,3.6816,3.6816,3.6749,3.6816,161200.0
2010-03-31 15:20:00,5.48,5.49,5.47,5.48,234800.0,3.6816,3.6883,3.6749,3.6816,234800.0
2010-03-31 15:25:00,5.48,5.48,5.47,5.48,286000.0,3.6816,3.6816,3.6749,3.6816,286000.0
2010-03-31 15:30:00,5.48,5.48,5.46,5.47,256800.0,3.6816,3.6816,3.6682,3.6749,256800.0
2010-03-31 15:35:00,5.47,5.48,5.46,5.48,356400.0,3.6749,3.6816,3.6682,3.6816,356400.0
2010-03-31 15:40:00,5.48,5.48,5.47,5.48,331200.0,3.6816,3.6816,3.6749,3.6816,331200.0
2010-03-31 15:45:00,5.48,5.48,5.47,5.48,453200.0,3.6816,3.6816,3.6749,3.6816,453200.0
2010-03-31 15:50:00,5.48,5.48,5.47,5.47,426000.0,3.6816,3.6816,3.6749,3.6749,426000.0
2010-03-31 15:55:00,5.47,5.48,5.47,5.47,702400.0,3.6749,3.6816,3.6749,3.6749,702400.0
2010-04-01 09:30:00,5.48,5.56,5.48,5.56,316000.0,3.6816,3.7353,3.6816,3.7353,316000.0
2010-04-01 09:35:00,5.56,5.59,5.55,5.55,334800.0,3.7353,3.7555,3.7286,3.7286,334800.0
2010-04-01 09:40:00,5.55,5.55,5.54,5.55,186800.0,3.7286,3.7286,3.7219,3.7286,186800.0
2010-04-01 09:45:00,5.55,5.57,5.55,5.57,225600.0,3.7286,3.7421,3.7286,3.7421,225600.0
2010-04-01 09:50:00,5.57,5.57,5.57,5.57,169200.0,3.7421,3.7421,3.7421,3.7421,169200.0
2010-04-01 09:55:00,5.57,5.58,5.57,5.57,419600.0,3.7421,3.7488,3.7421,3.7421,419600.0
2010-04-01 10:00:00,5.57,5.59,5.57,5.59,410800.0,3.7421,3.7555,3.7421,3.7555,410800.0
2010-04-01 10:05:00,5.59,5.59,5.58,5.59,227600.0,3.7555,3.7555,3.7488,3.7555,227600.0
2010-04-01 10:10:00,5.59,5.61,5.59,5.6,346000.0,3.7555,3.7689,3.7555,3.7622,346000.0
2010-04-01 10:15:00,5.6,5.62,5.59,5.6,1100000.0,3.7622,3.7756,3.7555,3.7622,1100000.0
2010-04-01 10:20:00,5.6,5.6,5.59,5.59,382000.0,3.7622,3.7622,3.7555,3.7555,382000.0
2010-04-01 10:25:00,5.59,5.59,5.58,5.59,263600.0,3.7555,3.7555,3.7488,3.7555,263600.0
2010-04-01 10:30:00,5.59,5.6,5.58,5.58,312400.0,3.7555,3.7622,3.7488,3.7488,312400.0
2010-04-01 10:35:00,5.58,5.59,5.58,5.59,450000.0,3.7488,3.7555,3.7488,3.7555,450000.0
2010-04-01 10:40:00,5.59,5.6,5.59,5.59,72400.0,3.7555,3.7622,3.7555,3.7555,72400.0
2010-04-01 10:45:00,5.59,5.6,5.59,5.59,181200.0,3.7555,3.7622,3.7555,3.7555,181200.0
2010-04-01 10:50:00,5.59,5.59,5.58,5.58,160000.0,3.7555,3.7555,3.7488,3.7488,160000.0
2010-04-01 10:55:00,5.58,5.58,5.58,5.58,155600.0,3.7488,3.7488,3.7488,3.7488,155600.0
2010-04-01 11:00:00,5.58,5.59,5.58,5.58,207600.0,3.7488,3.7555,3.7488,3.7488,207600.0
2010-04-01 11:05:00,5.58,5.58,5.58,5.58,70800.0,3.7488,3.7488,3.7488,3.7488,70800.0
2010-04-01 11:10:00,5.58,5.58,5.58,5.58,100800.0,3.7488,3.7488,3.7488,3.7488,100800.0
2010-04-01 11:15:00,5.58,5.59,5.58,5.58,112800.0,3.7488,3.7555,3.7488,3.7488,112800.0
2010-04-01 11:20:00,5.58,5.58,5.58,5.58,172000.0,3.7488,3.7488,3.7488,3.7488,172000.0
2010-04-01 11:25:00,5.58,5.58,5.58,5.58,43200.0,3.7488,3.7488,3.7488,3.7488,43200.0
2010-04-01 11:30:00,5.58,5.59,5.58,5.58,175600.0,3.7488,3.7555,3.7488,3.7488,175600.0
2010-04-01 11:35:00,5.58,5.58,5.58,5.58,98000.0,3.7488,3.7488,3.7488,3.7488,98000.0
2010-04-01 11:40:00,5.58,5.6,5.58,5.59,438400.0,3.7488,3.7622,3.7488,3.7555,438400.0
2010-04-01 11:45:00,5.6,5.6,5.59,5.6,135200.0,3.7622,3.7622,3.7555,3.7622,135200.0
2010-04-01 11:50:00,5.6,5.6,5.6,5.6,58400.0,3.7622,3.7622,3.7622,3.7622,58400.0
2010-04-01 11:55:00,5.6,5.61,5.6,5.61,128400.0,3.7622,3.7689,3.7622,3.7689,128400.0
2010-04-01 12:00:00,5.61,5.61,5.61,5.61,201200.0,3.7689,3.7689,3.7689,3.7689,201200.0
2010-04-01 12:05:00,5.61,5.62,5.61,5.61,335600.0,3.7689,3.7756,3.7689,3.7689,335600.0
2010-04-01 12:10:00,5.61,5.61,5.6,5.61,120800.0,3.7689,3.7689,3.7622,3.7689,120800.0
2010-04-01 12:15:00,5.61,5.61,5.6,5.6,153600.0,3.7689,3.7689,3.7622,3.7622,153600.0
2010-04-01 12:20:00,5.6,5.6,5.6,5.6,64400.0,3.7622,3.7622,3.7622,3.7622,64400.0
2010-04-01 12:25:00,5.6,5.6,5.59,5.6,82000.0,3.7622,3.7622,3.7555,3.7622,82000.0
2010-04-01 12:30:00,5.59,5.6,5.59,5.6,55600.0,3.7555,3.7622,3.7555,3.7622,55600.0
2010-04-01 12:35:00,5.6,5.6,5.59,5.59,138000.0,3.7622,3.7622,3.7555,3.7555,138000.0
2010-04-01 12:40:00,5.59,5.6,5.59,5.6,66000.0,3.7555,3.7622,3.7555,3.7622,66000.0
2010-04-01 12:45:00,5.6,5.6,5.59,5.6,42800.0,3.7622,3.7622,3.7555,3.7622,42800.0
2010-04-01 12:50:00,5.6,5.6,5.6,5.6,66800.0,3.7622,3.7622,3.7622,3.7622,66800.0
2010-04-01 12:55:00,5.6,5.6,5.6,5.6,192800.0,3.7622,3.7622,3.7622,3.7622,192800.0
2010-04-01 13:00:00,5.6,5.6,5.6,5.6,98400.0,3.7622,3.7622,3.7622,3.7622,98400.0
2010-04-01 13:05:00,5.6,5.6,5.59,5.6,34800.0,3.7622,3.7622,3.7555,3.7622,34800.0
2010-04-01 13:10:00,5.59,5.59,5.59,5.59,56000.0,3.7555,3.7555,3.7555,3.7555,56000.0
2010-04-01 13:15:00,5.59,5.6,5.59,5.59,120400.0,3.7555,3.7622,3.7555,3.7555,120400.0
2010-04-01 13:20:00,5.59,5.59,5.58,5.58,130800.0,3.7555,3.7555,3.7488,3.7488,130800.0
2010-04-01 13:25:00,5.58,5.59,5.58,5.59,396800.0,3.7488,3.7555,3.7488,3.7555,396800.0
2010-04-01 13:30:00,5.59,5.59,5.59,5.59,25600.0,3.7555,3.7555,3.7555,3.7555,25600.0
2010-04-01 13:35:00,5.59,5.6,5.59,5.6,68000.0,3.7555,3.7622,3.7555,3.7622,68000.0
2010-04-01 13:40:00,5.6,5.6,5.59,5.59,112800.0,3.7622,3.7622,3.7555,3.7555,112800.0
2010-04-01 13:45:00,5.59,5.59,5.58,5.58,273600.0,3.7555,3.7555,3.7488,3.7488,273600.0
2010-04-01 13:50:00,5.58,5.58,5.57,5.57,160000.0,3.7488,3.7488,3.7421,3.7421,160000.0
2010-04-01 13:55:00,5.57,5.59,5.57,5.58,176800.0,3.7421,3.7555,3.7421,3.7488,176800.0
2010-04-01 14:00:00,5.58,5.58,5.57,5.57,134800.0,3.7488,3.7488,3.7421,3.7421,134800.0
2010-04-01 14:05:00,5.57,5.57,5.56,5.57,179600.0,3.7421,3.7421,3.7353,3.7421,179600.0
2010-04-01 14:10:00,5.57,5.58,5.57,5.58,56000.0,3.7421,3.7488,3.7421,3.7488,56000.0
2010-04-01 14:15:00,5.58,5.59,5.57,5.58,100400.0,3.7488,3.7555,3.7421,3.7488,100400.0
2010-04-01 14:20:00,5.59,5.6,5.58,5.6,147200.0,3.7555,3.7622,3.7488,3.7622,147200.0
2010-04-01 14:25:00,5.6,5.6,5.59,5.59,56000.0,3.7622,3.7622,3.7555,3.7555,56000.0
2010-04-01 14:30:00,5.59,5.59,5.57,5.57,96800.0,3.7555,3.7555,3.7421,3.7421,96800.0
2010-04-01 14:35:00,5.57,5.57,5.56,5.57,110800.0,3.7421,3.7421,3.7353,3.7421,110800.0
2010-04-01 14:40:00,5.57,5.58,5.57,5.58,322400.0,3.7421,3.7488,3.7421,3.7488,322400.0
2010-04-01 14:45:00,5.58,5.58,5.58,5.58,28400.0,3.7488,3.7488,3.7488,3.7488,28400.0
2010-04-01 14:50:00,5.58,5.59,5.58,5.58,123200.0,3.7488,3.7555,3.7488,3.7488,123200.0
2010-04-01 14:55:00,5.58,5.58,5.58,5.58,70800.0,3.7488,3.7488,3.7488,3.7488,70800.0
2010-04-01 15:00:00,5.58,5.58,5.58,5.58,27600.0,3.7488,3.7488,3.7488,3.7488,27600.0
2010-04-01 15:05:00,5.58,5.58,5.58,5.58,118000.0,3.7488,3.7488,3.7488,3.7488,118000.0
2010-04-01 15:10:00,5.58,5.58,5.58,5.58,74800.0,3.7488,3.7488,3.7488,3.7488,74800.0
2010-04-01 15:15:00,5.58,5.58,5.58,5.58,217200.0,3.7488,3.7488,3.7488,3.7488,217200.0
2010-04-01 15:20:00,5.58,5.59,5.58,5.59,132800.0,3.7488,3.7555,3.7488,3.7555,132800.0
2010-04-01 15:25:00,5.59,5.59,5.58,5.59,519200.0,3.7555,3.7555,3.7488,3.7555,519200.0
2010-04-01 15:30:00,5.59,5.59,5.58,5.59,175200.0,3.7555,3.7555,3.7488,3.7555,175200.0
2010-04-01 15:35:00,5.59,5.59,5.59,5.59,234400.0,3.7555,3.7555,3.7555,3.7555,234400.0
2010-04-01 15:40:00,5.59,5.59,5.58,5.58,223200.0,3.7555,3.7555,3.7488,3.7488,223200.0
2010-04-01 15:45:00,5.59,5.59,5.58,5.59,348000.0,3.7555,3.7555,3.7488,3.7555,348000.0
2010-04-01 15:50:00,5.59,5.59,5.59,5.59,291200.0,3.7555,3.7555,3.7555,3.7555,291200.0
2010-04-01 15:55:00,5.59,5.61,5.59,5.6,838400.0,3.7555,3.7689,3.7555,3.7622,838400.0
2010-04-05 09:30:00,5.62,5.63,5.61,5.63,209200.0,3.7756,3.7824,3.7689,3.7824,209200.0
2010-04-05 09:35:00,5.63,5.64,5.6,5.62,215200.0,3.7824,3.7891,3.7622,3.7756,215200.0
2010-04-05 09:40:00,5.62,5.62,5.61,5.62,168000.0,3.7756,3.7756,3.7689,3.7756,168000.0
2010-04-05 09:45:00,5.62,5.62,5.61,5.61,130800.0,3.7756,3.7756,3.7689,3.7689,130800.0
2010-04-05 09:50:00,5.62,5.62,5.61,5.61,134800.0,3.7756,3.7756,3.7689,3.7689,134800.0
2010-04-05 09:55:00,5.61,5.62,5.61,5.61,162800.0,3.7689,3.7756,3.7689,3.7689,162800.0
2010-04-05 10:00:00,5.61,5.62,5.6,5.61,174400.0,3.7689,3.7756,3.7622,3.7689,174400.0
2010-04-05 10:05:00,5.61,5.62,5.61,5.62,172000.0,3.7689,3.7756,3.7689,3.7756,172000.0
2010-04-05 10:10:00,5.62,5.65,5.62,5.63,249600.0,3.7756,3.7958,3.7756,3.7824,249600.0
2010-04-05 10:15:00,5.63,5.63,5.62,5.63,160400.0,3.7824,3.7824,3.7756,3.7824,160400.0
2010-04-05 10:20:00,5.63,5.64,5.63,5.64,175600.0,3.7824,3.7891,3.7824,3.7891,175600.0
2010-04-05 10:25:00,5.64,5.64,5.63,5.63,68800.0,3.7891,3.7891,3.7824,3.7824,68800.0
2010-04-05 10:30:00,5.63,5.63,5.63,5.63,73600.0,3.7824,3.7824,3.7824,3.7824,73600.0
2010-04-05 10:35:00,5.63,5.63,5.61,5.61,256000.0,3.7824,3.7824,3.7689,3.7689,256000.0
2010-04-05 10:40:00,5.62,5.62,5.62,5.62,88000.0,3.7756,3.7756,3.7756,3.7756,88000.0
2010-04-05 10:45:00,5.62,5.62,5.62,5.62,86400.0,3.7756,3.7756,3.7756,3.7756,86400.0
2010-04-05 10:50:00,5.62,5.62,5.61,5.62,183600.0,3.7756,3.7756,3.7689,3.7756,183600.0
2010-04-05 10:55:00,5.62,5.62,5.61,5.61,214000.0,3.7756,3.7756,3.7689,3.7689,214000.0
2010-04-05 11:00:00,5.61,5.62,5.6,5.61,170000.0,3.7689,3.7756,3.7622,3.7689,170000.0
2010-04-05 11:05:00,5.61,5.61,5.6,5.61,172400.0,3.7689,3.7689,3.7622,3.7689,172400.0
2010-04-05 11:10:00,5.61,5.61,5.6,5.6,244400.0,3.7689,3.7689,3.7622,3.7622,244400.0
2010-04-05 11:15:00,5.6,5.6,5.6,5.6,78400.0,3.7622,3.7622,3.7622,3.7622,78400.0
2010-04-05 11:20:00,5.6,5.6,5.59,5.6,334000.0,3.7622,3.7622,3.7555,3.7622,334000.0
2010-04-05 11:25:00,5.6,5.61,5.6,5.61,51600.0,3.7622,3.7689,3.7622,3.7689,51600.0
2010-04-05 11:30:00,5.61,5.61,5.59,5.6,180800.0,3.7689,3.7689,3.7555,3.7622,180800.0
2010-04-05 11:35:00,5.6,5.6,5.6,5.6,92800.0,3.7622,3.7622,3.7622,3.7622,92800.0
2010-04-05 11:40:00,5.6,5.6,5.59,5.6,388400.0,3.7622,3.7622,3.7555,3.7622,388400.0
2010-04-05 11:45:00,5.6,5.61,5.59,5.6,166000.0,3.7622,3.7689,3.7555,3.7622,166000.0
2010-04-05 11:50:00,5.6,5.61,5.6,5.6,90000.0,3.7622,3.7689,3.7622,3.7622,90000.0
2010-04-05 11:55:00,5.6,5.6,5.6,5.6,12400.0,3.7622,3.7622,3.7622,3.7622,12400.0
2010-04-05 12:00:00,5.6,5.61,5.6,5.6,47600.0,3.7622,3.7689,3.7622,3.7622,47600.0
2010-04-05 12:05:00,5.6,5.61,5.6,5.61,112800.0,3.7622,3.7689,3.7622,3.7689,112800.0
2010-04-05 12:10:00,5.61,5.61,5.6,5.6,178400.0,3.7689,3.7689,3.7622,3.7622,178400.0
2010-04-05 12:15:00,5.6,5.61,5.6,5.61,103200.0,3.7622,3.7689,3.7622,3.7689,103200.0
2010-04-05 12:20:00,5.61,5.61,5.61,5.61,67200.0,3.7689,3.7689,3.7689,3.7689,67200.0
2010-04-05 12:25:00,5.61,5.61,5.61,5.61,44400.0,3.7689,3.7689,3.7689,3.7689,44400.0
2010-04-05 12:30:00,5.61,5.62,5.6,5.61,228400.0,3.7689,3.7756,3.7622,3.7689,228400.0
2010-04-05 12:35:00,5.61,5.62,5.6,5.61,208000.0,3.7689,3.7756,3.7622,3.7689,208000.0
2010-04-05 12:40:00,5.61,5.62,5.61,5.62,55600.0,3.7689,3.7756,3.7689,3.7756,55600.0
2010-04-05 12:45:00,5.62,5.62,5.61,5.61,59200.0,3.7756,3.7756,3.7689,3.7689,59200.0
2010-04-05 12:50:00,5.61,5.61,5.6,5.6,86000.0,3.7689,3.7689,3.7622,3.7622,86000.0
2010-04-05 12:55:00,5.6,5.6,5.6,5.6,49200.0,3.7622,3.7622,3.7622,3.7622,49200.0
2010-04-05 13:00:00,5.6,5.61,5.6,5.61,96400.0,3.7622,3.7689,3.7622,3.7689,96400.0
2010-04-05 13:05:00,5.61,5.61,5.6,5.6,42800.0,3.7689,3.7689,3.7622,3.7622,42800.0
2010-04-05 13:10:00,5.6,5.61,5.6,5.61,45200.0,3.7622,3.7689,3.7622,3.7689,45200.0
2010-04-05 13:15:00,5.61,5.61,5.6,5.6,61600.0,3.7689,3.7689,3.7622,3.7622,61600.0
2010-04-05 13:20:00,5.6,5.6,5.6,5.6,16000.0,3.7622,3.7622,3.7622,3.7622,16000.0
2010-04-05 13:25:00,5.6,5.61,5.6,5.61,38800.0,3.7622,3.7689,3.7622,3.7689,38800.0
2010-04-05 13:30:00,5.61,5.61,5.6,5.6,66400.0,3.7689,3.7689,3.7622,3.7622,66400.0
2010-04-05 13:35:00,5.6,5.6,5.6,5.6,179600.0,3.7622,3.7622,3.7622,3.7622,179600.0
2010-04-05 13:40:00,5.6,5.6,5.6,5.6,208800.0,3.7622,3.7622,3.7622,3.7622,208800.0
2010-04-05 13:45:00,5.6,5.6,5.6,5.6,39600.0,3.7622,3.7622,3.7622,3.7622,39600.0
2010-04-05 13:50:00,5.6,5.6,5.6,5.6,46800.0,3.7622,3.7622,3.7622,3.7622,46800.0
2010-04-05 13:55:00,5.6,5.6,5.6,5.6,37600.0,3.7622,3.7622,3.7622,3.7622,37600.0
2010-04-05 14:00:00,5.6,5.6,5.6,5.6,85600.0,3.7622,3.7622,3.7622,3.7622,85600.0
2010-04-05 14:05:00,5.6,5.6,5.6,5.6,25600.0,3.7622,3.7622,3.7622,3.7622,25600.0
2010-04-05 14:10:00,5.6,5.6,5.6,5.6,82800.0,3.7622,3.7622,3.7622,3.7622,82800.0
2010-04-05 14:15:00,5.6,5.6,5.6,5.6,42800.0,3.7622,3.7622,3.7622,3.7622,42800.0
2010-04-05 14:20:00,5.6,5.6,5.6,5.6,81600.0,3.7622,3.7622,3.7622,3.7622,81600.0
2010-04-05 14:25:00,5.6,5.6,5.6,5.6,48800.0,3.7622,3.7622,3.7622,3.7622,48800.0
2010-04-05 14:30:00,5.6,5.6,5.6,5.6,60800.0,3.7622,3.7622,3.7622,3.7622,60800.0
2010-04-05 14:35:00,5.6,5.6,5.6,5.6,54400.0,3.7622,3.7622,3.7622,3.7622,54400.0
2010-04-05 14:40:00,5.6,5.62,5.6,5.62,310800.0,3.7622,3.7756,3.7622,3.7756,310800.0
2010-04-05 14:45:00,5.62,5.63,5.62,5.63,167200.0,3.7756,3.7824,3.7756,3.7824,167200.0
2010-04-05 14:50:00,5.63,5.64,5.62,5.63,204800.0,3.7824,3.7891,3.7756,3.7824,204800.0
2010-04-05 14:55:00,5.63,5.63,5.62,5.62,167200.0,3.7824,3.7824,3.7756,3.7756,167200.0
2010-04-05 15:00:00,5.62,5.63,5.62,5.63,240000.0,3.7756,3.7824,3.7756,3.7824,240000.0
2010-04-05 15:05:00,5.63,5.63,5.63,5.63,146400.0,3.7824,3.7824,3.7824,3.7824,146400.0
2010-04-05 15:10:00,5.63,5.64,5.63,5.64,134000.0,3.7824,3.7891,3.7824,3.7891,134000.0
2010-04-05 15:15:00,5.64,5.64,5.63,5.64,88400.0,3.7891,3.7891,3.7824,3.7891,88400.0
2010-04-05 15:20:00,5.64,5.64,5.63,5.64,288000.0,3.7891,3.7891,3.7824,3.7891,288000.0
2010-04-05 15:25:00,5.64,5.64,5.64,5.64,128000.0,3.7891,3.7891,3.7891,3.7891,128000.0
2010-04-05 15:30:00,5.64,5.64,5.63,5.63,289600.0,3.7891,3.7891,3.7824,3.7824,289600.0
2010-04-05 15:35:00,5.63,5.64,5.63,5.63,202400.0,3.7824,3.7891,3.7824,3.7824,202400.0
2010-04-05 15:40:00,5.64,5.65,5.63,5.65,493200.0,3.7891,3.7958,3.7824,3.7958,493200.0
2010-04-05 15:45:00,5.65,5.67,5.65,5.67,518800.0,3.7958,3.8092,3.7958,3.8092,518800.0
2010-04-05 15:50:00,5.67,5.67,5.65,5.66,727600.0,3.8092,3.8092,3.7958,3.8025,727600.0
2010-04-05 15:55:00,5.66,5.66,5.65,5.66,1082000.0,3.8025,3.8025,3.7958,3.8025,1082000.0
2010-04-06 09:30:00,5.64,5.66,5.63,5.64,291200.0,3.7891,3.8025,3.7824,3.7891,291200.0
2010-04-06 09:35:00,5.64,5.65,5.63,5.65,179200.0,3.7891,3.7958,3.7824,3.7958,179200.0
2010-04-06 09:40:00,5.65,5.65,5.63,5.64,174400.0,3.7958,3.7958,3.7824,3.7891,174400.0
2010-04-06 09:45:00,5.64,5.64,5.63,5.64,95200.0,3.7891,3.7891,3.7824,3.7891,95200.0
2010-04-06 09:50:00,5.64,5.64,5.61,5.61,231200.0,3.7891,3.7891,3.7689,3.7689,231200.0
2010-04-06 09:55:00,5.61,5.63,5.61,5.62,152800.0,3.7689,3.7824,3.7689,3.7756,152800.0
2010-04-06 10:00:00,5.62,5.64,5.61,5.64,153200.0,3.7756,3.7891,3.7689,3.7891,153200.0
2010-04-06 10:05:00,5.64,5.64,5.61,5.61,134400.0,3.7891,3.7891,3.7689,3.7689,134400.0
2010-04-06 10:10:00,5.61,5.64,5.61,5.63,164800.0,3.7689,3.7891,3.7689,3.7824,164800.0
2010-04-06 10:15:00,5.63,5.64,5.61,5.61,95600.0,3.7824,3.7891,3.7689,3.7689,95600.0
2010-04-06 10:20:00,5.61,5.62,5.61,5.61,140400.0,3.7689,3.7756,3.7689,3.7689,140400.0
2010-04-06 10:25:00,5.62,5.62,5.61,5.61,95200.0,3.7756,3.7756,3.7689,3.7689,95200.0
2010-04-06 10:30:00,5.61,5.62,5.61,5.61,178000.0,3.7689,3.7756,3.7689,3.7689,178000.0
2010-04-06 10:35:00,5.61,5.62,5.61,5.61,178400.0,3.7689,3.7756,3.7689,3.7689,178400.0
2010-04-06 10:40:00,5.61,5.61,5.61,5.61,58400.0,3.7689,3.7689,3.7689,3.7689,58400.0
2010-04-06 10:45:00,5.61,5.61,5.6,5.61,107600.0,3.7689,3.7689,3.7622,3.7689,107600.0
2010-04-06 10:50:00,5.6,5.61,5.6,5.6,164000.0,3.7622,3.7689,3.7622,3.7622,164000.0
2010-04-06 10:55:00,5.6,5.6,5.59,5.6,96000.0,3.7622,3.7622,3.7555,3.7622,96000.0
2010-04-06 11:00:00,5.6,5.6,5.59,5.6,142800.0,3.7622,3.7622,3.7555,3.7622,142800.0
2010-04-06 11:05:00,5.6,5.6,5.59,5.59,119200.0,3.7622,3.7622,3.7555,3.7555,119200.0
2010-04-06 11:10:00,5.59,5.6,5.59,5.59,88400.0,3.7555,3.7622,3.7555,3.7555,88400.0
2010-04-06 11:15:00,5.59,5.6,5.59,5.6,105200.0,3.7555,3.7622,3.7555,3.7622,105200.0
2010-04-06 11:20:00,5.6,5.6,5.59,5.6,277200.0,3.7622,3.7622,3.7555,3.7622,277200.0
2010-04-06 11:25:00,5.6,5.61,5.59,5.6,447600.0,3.7622,3.7689,3.7555,3.7622,447600.0
2010-04-06 11:30:00,5.6,5.61,5.6,5.6,270400.0,3.7622,3.7689,3.7622,3.7622,270400.0
2010-04-06 11:35:00,5.6,5.6,5.6,5.6,53200.0,3.7622,3.7622,3.7622,3.7622,53200.0
2010-04-06 11:40:00,5.6,5.61,5.6,5.61,86400.0,3.7622,3.7689,3.7622,3.7689,86400.0
2010-04-06 11:45:00,5.61,5.61,5.61,5.61,50800.0,3.7689,3.7689,3.7689,3.7689,50800.0
2010-04-06 11:50:00,5.61,5.61,5.6,5.61,68800.0,3.7689,3.7689,3.7622,3.7689,68800.0
2010-04-06 11:55:00,5.61,5.61,5.6,5.61,53200.0,3.7689,3.7689,3.7622,3.7689,53200.0
2010-04-06 12:00:00,5.61,5.61,5.6,5.6,98000.0,3.7689,3.7689,3.7622,3.7622,98000.0
2010-04-06 12:05:00,5.6,5.61,5.6,5.61,63200.0,3.7622,3.7689,3.7622,3.7689,63200.0
2010-04-06 12:10:00,5.61,5.61,5.61,5.61,88400.0,3.7689,3.7689,3.7689,3.7689,88400.0
2010-04-06 12:15:00,5.61,5.61,5.61,5.61,78000.0,3.7689,3.7689,3.7689,3.7689,78000.0
2010-04-06 12:20:00,5.61,5.61,5.61,5.61,58000.0,3.7689,3.7689,3.7689,3.7689,58000.0
2010-04-06 12:25:00,5.61,5.61,5.61,5.61,53600.0,3.7689,3.7689,3.7689,3.7689,53600.0
2010-04-06 12:30:00,5.61,5.61,5.6,5.6,90800.0,3.7689,3.7689,3.7622,3.7622,90800.0
2010-04-06 12:35:00,5.6,5.61,5.6,5.6,78800.0,3.7622,3.7689,3.7622,3.7622,78800.0
2010-04-06 12:40:00,5.61,5.61,5.6,5.6,76800.0,3.7689,3.7689,3.7622,3.7622,76800.0
2010-04-06 12:45:00,5.6,5.6,5.6,5.6,53600.0,3.7622,3.7622,3.7622,3.7622,53600.0
2010-04-06 12:50:00,5.6,5.6,5.6,5.6,39600.0,3.7622,3.7622,3.7622,3.7622,39600.0
2010-04-06 12:55:00,5.6,5.61,5.6,5.6,57600.0,3.7622,3.7689,3.7622,3.7622,57600.0
2010-04-06 13:00:00,5.61,5.61,5.61,5.61,30800.0,3.7689,3.7689,3.7689,3.7689,30800.0
2010-04-06 13:05:00,5.61,5.61,5.61,5.61,76000.0,3.7689,3.7689,3.7689,3.7689,76000.0
2010-04-06 13:10:00,5.61,5.61,5.6,5.6,102400.0,3.7689,3.7689,3.7622,3.7622,102400.0
2010-04-06 13:15:00,5.6,5.61,5.6,5.6,63600.0,3.7622,3.7689,3.7622,3.7622,63600.0
2010-04-06 13:20:00,5.6,5.6,5.6,5.6,45600.0,3.7622,3.7622,3.7622,3.7622,45600.0
2010-04-06 13:25:00,5.6,5.61,5.6,5.6,76800.0,3.7622,3.7689,3.7622,3.7622,76800.0
2010-04-06 13:30:00,5.6,5.61,5.6,5.6,144400.0,3.7622,3.7689,3.7622,3.7622,144400.0
2010-04-06 13:35:00,5.6,5.6,5.59,5.59,38400.0,3.7622,3.7622,3.7555,3.7555,38400.0
2010-04-06 13:40:00,5.59,5.59,5.59,5.59,74400.0,3.7555,3.7555,3.7555,3.7555,74400.0
2010-04-06 13:45:00,5.59,5.59,5.59,5.59,48400.0,3.7555,3.7555,3.7555,3.7555,48400.0
2010-04-06 13:50:00,5.59,5.6,5.59,5.6,81600.0,3.7555,3.7622,3.7555,3.7622,81600.0
2010-04-06 13:55:00,5.6,5.6,5.59,5.59,80000.0,3.7622,3.7622,3.7555,3.7555,80000.0
2010-04-06 14:00:00,5.59,5.6,5.59,5.6,70000.0,3.7555,3.7622,3.7555,3.7622,70000.0
2010-04-06 14:05:00,5.6,5.6,5.6,5.6,37200.0,3.7622,3.7622,3.7622,3.7622,37200.0
2010-04-06 14:10:00,5.6,5.61,5.6,5.61,117200.0,3.7622,3.7689,3.7622,3.7689,117200.0
2010-04-06 14:15:00,5.61,5.61,5.6,5.61,123200.0,3.7689,3.7689,3.7622,3.7689,123200.0
2010-04-06 14:20:00,5.61,5.62,5.61,5.61,136000.0,3.7689,3.7756,3.7689,3.7689,136000.0
2010-04-06 14:25:00,5.61,5.62,5.61,5.61,133200.0,3.7689,3.7756,3.7689,3.7689,133200.0
2010-04-06 14:30:00,5.61,5.61,5.61,5.61,96400.0,3.7689,3.7689,3.7689,3.7689,96400.0
2010-04-06 14:35:00,5.61,5.61,5.61,5.61,167600.0,3.7689,3.7689,3.7689,3.7689,167600.0
2010-04-06 14:40:00,5.61,5.61,5.61,5.61,81200.0,3.7689,3.7689,3.7689,3.7689,81200.0
2010-04-06 14:45:00,5.61,5.62,5.61,5.62,125200.0,3.7689,3.7756,3.7689,3.7756,125200.0
2010-04-06 14:50:00,5.62,5.63,5.62,5.62,151200.0,3.7756,3.7824,3.7756,3.7756,151200.0
2010-04-06 14:55:00,5.62,5.62,5.61,5.62,92000.0,3.7756,3.7756,3.7689,3.7756,92000.0
2010-04-06 15:00:00,5.62,5.63,5.62,5.62,81600.0,3.7756,3.7824,3.7756,3.7756,81600.0
2010-04-06 15:05:00,5.62,5.64,5.62,5.63,405200.0,3.7756,3.7891,3.7756,3.7824,405200.0
2010-04-06 15:10:00,5.63,5.63,5.62,5.63,149600.0,3.7824,3.7824,3.7756,3.7824,149600.0
2010-04-06 15:15:00,5.63,5.63,5.62,5.62,102400.0,3.7824,3.7824,3.7756,3.7756,102400.0
2010-04-06 15:20:00,5.62,5.62,5.61,5.62,68400.0,3.7756,3.7756,3.7689,3.7756,68400.0
2010-04-06 15:25:00,5.62,5.62,5.62,5.62,46800.0,3.7756,3.7756,3.7756,3.7756,46800.0
2010-04-06 15:30:00,5.62,5.62,5.62,5.62,220400.0,3.7756,3.7756,3.7756,3.7756,220400.0
2010-04-06 15:35:00,5.62,5.62,5.62,5.62,157200.0,3.7756,3.7756,3.7756,3.7756,157200.0
2010-04-06 15:40:00,5.62,5.62,5.62,5.62,171600.0,3.7756,3.7756,3.7756,3.7756,171600.0
2010-04-06 15:45:00,5.62,5.63,5.62,5.62,264400.0,3.7756,3.7824,3.7756,3.7756,264400.0
2010-04-06 15:50:00,5.62,5.63,5.62,5.62,224800.0,3.7756,3.7824,3.7756,3.7756,224800.0
2010-04-06 15:55:00,5.62,5.63,5.62,5.63,712800.0,3.7756,3.7824,3.7756,3.7824,712800.0
2010-04-07 09:30:00,5.6,5.63,5.59,5.59,373600.0,3.7622,3.7824,3.7555,3.7555,373600.0
2010-04-07 09:35:00,5.59,5.61,5.59,5.61,216000.0,3.7555,3.7689,3.7555,3.7689,216000.0
2010-04-07 09:40:00,5.6,5.62,5.59,5.61,312000.0,3.7622,3.7756,3.7555,3.7689,312000.0
2010-04-07 09:45:00,5.61,5.62,5.6,5.61,181200.0,3.7689,3.7756,3.7622,3.7689,181200.0
2010-04-07 09:50:00,5.61,5.63,5.6,5.63,197200.0,3.7689,3.7824,3.7622,3.7824,197200.0
2010-04-07 09:55:00,5.63,5.64,5.62,5.63,254400.0,3.7824,3.7891,3.7756,3.7824,254400.0
2010-04-07 10:00:00,5.63,5.64,5.62,5.63,195600.0,3.7824,3.7891,3.7756,3.7824,195600.0
2010-04-07 10:05:00,5.64,5.66,5.63,5.66,157600.0,3.7891,3.8025,3.7824,3.8025,157600.0
2010-04-07 10:10:00,5.66,5.67,5.66,5.66,153600.0,3.8025,3.8092,3.8025,3.8025,153600.0
2010-04-07 10:15:00,5.66,5.66,5.64,5.64,63600.0,3.8025,3.8025,3.7891,3.7891,63600.0
2010-04-07 10:20:00,5.64,5.65,5.63,5.63,176400.0,3.7891,3.7958,3.7824,3.7824,176400.0
2010-04-07 10:25:00,5.63,5.65,5.62,5.65,314000.0,3.7824,3.7958,3.7756,3.7958,314000.0
2010-04-07 10:30:00,5.65,5.65,5.63,5.63,133600.0,3.7958,3.7958,3.7824,3.7824,133600.0
2010-04-07 10:35:00,5.63,5.63,5.61,5.62,98800.0,3.7824,3.7824,3.7689,3.7756,98800.0
2010-04-07 10:40:00,5.61,5.62,5.58,5.6,433200.0,3.7689,3.7756,3.7488,3.7622,433200.0
2010-04-07 10:45:00,5.6,5.6,5.59,5.6,140800.0,3.7622,3.7622,3.7555,3.7622,140800.0
2010-04-07 10:50:00,5.6,5.62,5.6,5.61,154800.0,3.7622,3.7756,3.7622,3.7689,154800.0
2010-04-07 10:55:00,5.61,5.61,5.6,5.6,78800.0,3.7689,3.7689,3.7622,3.7622,78800.0
2010-04-07 11:00:00,5.61,5.62,5.6,5.61,131200.0,3.7689,3.7756,3.7622,3.7689,131200.0
2010-04-07 11:05:00,5.61,5.62,5.61,5.62,87200.0,3.7689,3.7756,3.7689,3.7756,87200.0
2010-04-07 11:10:00,5.61,5.62,5.61,5.61,168400.0,3.7689,3.7756,3.7689,3.7689,168400.0
2010-04-07 11:15:00,5.62,5.62,5.61,5.62,245200.0,3.7756,3.7756,3.7689,3.7756,245200.0
2010-04-07 11:20:00,5.62,5.62,5.6,5.61,129200.0,3.7756,3.7756,3.7622,3.7689,129200.0
2010-04-07 11:25:00,5.61,5.62,5.6,5.61,99600.0,3.7689,3.7756,3.7622,3.7689,99600.0
2010-04-07 11:30:00,5.61,5.62,5.61,5.61,72800.0,3.7689,3.7756,3.7689,3.7689,72800.0
2010-04-07 11:35:00,5.61,5.62,5.61,5.62,140800.0,3.7689,3.7756,3.7689,3.7756,140800.0
2010-04-07 11:40:00,5.62,5.63,5.62,5.63,92000.0,3.7756,3.7824,3.7756,3.7824,92000.0
2010-04-07 11:45:00,5.63,5.63,5.63,5.63,48800.0,3.7824,3.7824,3.7824,3.7824,48800.0
2010-04-07 11:50:00,5.63,5.63,5.63,5.63,22000.0,3.7824,3.7824,3.7824,3.7824,22000.0
2010-04-07 11:55:00,5.63,5.64,5.63,5.63,153200.0,3.7824,3.7891,3.7824,3.7824,153200.0
2010-04-07 12:00:00,5.63,5.64,5.63,5.63,59600.0,3.7824,3.7891,3.7824,3.7824,59600.0
2010-04-07 12:05:00,5.64,5.64,5.63,5.64,85600.0,3.7891,3.7891,3.7824,3.7891,85600.0
2010-04-07 12:10:00,5.64,5.64,5.63,5.64,83200.0,3.7891,3.7891,3.7824,3.7891,83200.0
2010-04-07 12:15:00,5.64,5.64,5.62,5.62,145200.0,3.7891,3.7891,3.7756,3.7756,145200.0
2010-04-07 12:20:00,5.62,5.63,5.62,5.62,43600.0,3.7756,3.7824,3.7756,3.7756,43600.0
2010-04-07 12:25:00,5.62,5.63,5.62,5.62,78000.0,3.7756,3.7824,3.7756,3.7756,78000.0
2010-04-07 12:30:00,5.62,5.63,5.62,5.63,96000.0,3.7756,3.7824,3.7756,3.7824,96000.0
2010-04-07 12:35:00,5.63,5.63,5.62,5.63,101200.0,3.7824,3.7824,3.7756,3.7824,101200.0
2010-04-07 12:40:00,5.63,5.64,5.62,5.63,130000.0,3.7824,3.7891,3.7756,3.7824,130000.0
2010-04-07 12:45:00,5.63,5.64,5.62,5.63,67200.0,3.7824,3.7891,3.7756,3.7824,67200.0
2010-04-07 12:50:00,5.63,5.63,5.63,5.63,76400.0,3.7824,3.7824,3.7824,3.7824,76400.0
2010-04-07 12:55:00,5.63,5.64,5.63,5.64,97600.0,3.7824,3.7891,3.7824,3.7891,97600.0
2010-04-07 13:00:00,5.64,5.65,5.64,5.64,102000.0,3.7891,3.7958,3.7891,3.7891,102000.0
2010-04-07 13:05:00,5.64,5.66,5.64,5.65,296000.0,3.7891,3.8025,3.7891,3.7958,296000.0
2010-04-07 13:10:00,5.65,5.67,5.65,5.66,200400.0,3.7958,3.8092,3.7958,3.8025,200400.0
2010-04-07 13:15:00,5.66,5.66,5.65,5.65,100000.0,3.8025,3.8025,3.7958,3.7958,100000.0
2010-04-07 13:20:00,5.65,5.66,5.65,5.66,64000.0,3.7958,3.8025,3.7958,3.8025,64000.0
2010-04-07 13:25:00,5.67,5.67,5.65,5.66,108000.0,3.8092,3.8092,3.7958,3.8025,108000.0
2010-04-07 13:30:00,5.66,5.67,5.65,5.65,104000.0,3.8025,3.8092,3.7958,3.7958,104000.0
2010-04-07 13:35:00,5.65,5.65,5.63,5.63,40000.0,3.7958,3.7958,3.7824,3.7824,40000.0
2010-04-07 13:40:00,5.63,5.64,5.63,5.63,158400.0,3.7824,3.7891,3.7824,3.7824,158400.0
2010-04-07 13:45:00,5.63,5.64,5.63,5.64,102800.0,3.7824,3.7891,3.7824,3.7891,102800.0
2010-04-07 13:50:00,5.64,5.65,5.64,5.65,134400.0,3.7891,3.7958,3.7891,3.7958,134400.0
2010-04-07 13:55:00,5.65,5.66,5.65,5.66,152000.0,3.7958,3.8025,3.7958,3.8025,152000.0
2010-04-07 14:00:00,5.66,5.66,5.64,5.65,128400.0,3.8025,3.8025,3.7891,3.7958,128400.0
2010-04-07 14:05:00,5.65,5.65,5.64,5.65,142800.0,3.7958,3.7958,3.7891,3.7958,142800.0
2010-04-07 14:10:00,5.65,5.67,5.65,5.66,222000.0,3.7958,3.8092,3.7958,3.8025,222000.0
2010-04-07 14:15:00,5.66,5.67,5.66,5.67,234000.0,3.8025,3.8092,3.8025,3.8092,234000.0
2010-04-07 14:20:00,5.67,5.67,5.65,5.66,294000.0,3.8092,3.8092,3.7958,3.8025,294000.0
2010-04-07 14:25:00,5.66,5.67,5.66,5.66,376800.0,3.8025,3.8092,3.8025,3.8025,376800.0
2010-04-07 14:30:00,5.67,5.67,5.65,5.66,266400.0,3.8092,3.8092,3.7958,3.8025,266400.0
2010-04-07 14:35:00,5.66,5.67,5.66,5.67,242800.0,3.8025,3.8092,3.8025,3.8092,242800.0
2010-04-07 14:40:00,5.67,5.67,5.65,5.66,164000.0,3.8092,3.8092,3.7958,3.8025,164000.0
2010-04-07 14:45:00,5.66,5.66,5.65,5.65,142000.0,3.8025,3.8025,3.7958,3.7958,142000.0
2010-04-07 14:50:00,5.65,5.67,5.65,5.67,155600.0,3.7958,3.8092,3.7958,3.8092,155600.0
2010-04-07 14:55:00,5.67,5.67,5.65,5.66,539600.0,3.8092,3.8092,3.7958,3.8025,539600.0
2010-04-07 15:00:00,5.65,5.65,5.63,5.64,527600.0,3.7958,3.7958,3.7824,3.7891,527600.0
2010-04-07 15:05:00,5.64,5.65,5.62,5.62,303600.0,3.7891,3.7958,3.7756,3.7756,303600.0
2010-04-07 15:10:00,5.63,5.65,5.62,5.63,690000.0,3.7824,3.7958,3.7756,3.7824,690000.0
2010-04-07 15:15:00,5.63,5.65,5.63,5.65,205600.0,3.7824,3.7958,3.7824,3.7958,205600.0
2010-04-07 15:20:00,5.65,5.65,5.63,5.64,315200.0,3.7958,3.7958,3.7824,3.7891,315200.0
2010-04-07 15:25:00,5.64,5.65,5.63,5.64,284800.0,3.7891,3.7958,3.7824,3.7891,284800.0
2010-04-07 15:30:00,5.64,5.65,5.64,5.65,348000.0,3.7891,3.7958,3.7891,3.7958,348000.0
2010-04-07 15:35:00,5.65,5.66,5.65,5.66,306000.0,3.7958,3.8025,3.7958,3.8025,306000.0
2010-04-07 15:40:00,5.66,5.66,5.66,5.66,242000.0,3.8025,3.8025,3.8025,3.8025,242000.0
2010-04-07 15:45:00,5.66,5.67,5.66,5.67,642000.0,3.8025,3.8092,3.8025,3.8092,642000.0
2010-04-07 15:50:00,5.67,5.67,5.65,5.65,377600.0,3.8092,3.8092,3.7958,3.7958,377600.0
2010-04-07 15:55:00,5.65,5.67,5.65,5.67,644800.0,3.7958,3.8092,3.7958,3.8092,644800.0
2010-04-08 09:30:00,5.66,5.67,5.62,5.66,262400.0,3.8025,3.8092,3.7756,3.8025,262400.0
2010-04-08 09:35:00,5.66,5.69,5.65,5.67,204000.0,3.8025,3.8227,3.7958,3.8092,204000.0
2010-04-08 09:40:00,5.66,5.67,5.63,5.64,261200.0,3.8025,3.8092,3.7824,3.7891,261200.0
2010-04-08 09:45:00,5.64,5.66,5.64,5.65,154400.0,3.7891,3.8025,3.7891,3.7958,154400.0
2010-04-08 09:50:00,5.65,5.66,5.65,5.65,131200.0,3.7958,3.8025,3.7958,3.7958,131200.0
2010-04-08 09:55:00,5.65,5.66,5.64,5.65,108800.0,3.7958,3.8025,3.7891,3.7958,108800.0
2010-04-08 10:00:00,5.65,5.68,5.65,5.68,293600.0,3.7958,3.816,3.7958,3.816,293600.0
2010-04-08 10:05:00,5.68,5.69,5.67,5.67,305200.0,3.816,3.8227,3.8092,3.8092,305200.0
2010-04-08 10:10:00,5.67,5.68,5.67,5.67,163600.0,3.8092,3.816,3.8092,3.8092,163600.0
2010-04-08 10:15:00,5.67,5.68,5.67,5.68,90800.0,3.8092,3.816,3.8092,3.816,90800.0
2010-04-08 10:20:00,5.68,5.68,5.68,5.68,146400.0,3.816,3.816,3.816,3.816,146400.0
2010-04-08 10:25:00,5.68,5.71,5.68,5.7,419600.0,3.816,3.8361,3.816,3.8294,419600.0
2010-04-08 10:30:00,5.7,5.73,5.7,5.7,309200.0,3.8294,3.8495,3.8294,3.8294,309200.0
2010-04-08 10:35:00,5.7,5.7,5.69,5.69,196000.0,3.8294,3.8294,3.8227,3.8227,196000.0
2010-04-08 10:40:00,5.69,5.71,5.68,5.71,268400.0,3.8227,3.8361,3.816,3.8361,268400.0
2010-04-08 10:45:00,5.71,5.72,5.7,5.71,106800.0,3.8361,3.8428,3.8294,3.8361,106800.0
2010-04-08 10:50:00,5.71,5.73,5.71,5.73,170000.0,3.8361,3.8495,3.8361,3.8495,170000.0
2010-04-08 10:55:00,5.72,5.73,5.71,5.71,242400.0,3.8428,3.8495,3.8361,3.8361,242400.0
2010-04-08 11:00:00,5.71,5.72,5.71,5.71,166800.0,3.8361,3.8428,3.8361,3.8361,166800.0
2010-04-08 11:05:00,5.72,5.72,5.71,5.71,163200.0,3.8428,3.8428,3.8361,3.8361,163200.0
2010-04-08 11:10:00,5.71,5.71,5.71,5.71,243200.0,3.8361,3.8361,3.8361,3.8361,243200.0
2010-04-08 11:15:00,5.71,5.72,5.71,5.72,111200.0,3.8361,3.8428,3.8361,3.8428,111200.0
2010-04-08 11:20:00,5.72,5.74,5.72,5.74,248400.0,3.8428,3.8563,3.8428,3.8563,248400.0
2010-04-08 11:25:00,5.74,5.74,5.73,5.73,261600.0,3.8563,3.8563,3.8495,3.8495,261600.0
2010-04-08 11:30:00,5.73,5.73,5.72,5.73,134800.0,3.8495,3.8495,3.8428,3.8495,134800.0
2010-04-08 11:35:00,5.72,5.73,5.72,5.73,101600.0,3.8428,3.8495,3.8428,3.8495,101600.0
2010-04-08 11:40:00,5.73,5.73,5.72,5.72,68800.0,3.8495,3.8495,3.8428,3.8428,68800.0
2010-04-08 11:45:00,5.72,5.73,5.72,5.73,134400.0,3.8428,3.8495,3.8428,3.8495,134400.0
2010-04-08 11:50:00,5.73,5.75,5.73,5.75,312000.0,3.8495,3.863,3.8495,3.863,312000.0
2010-04-08 11:55:00,5.75,5.75,5.75,5.75,144400.0,3.863,3.863,3.863,3.863,144400.0
2010-04-08 12:00:00,5.75,5.75,5.74,5.75,241600.0,3.863,3.863,3.8563,3.863,241600.0
2010-04-08 12:05:00,5.75,5.75,5.74,5.75,321600.0,3.863,3.863,3.8563,3.863,321600.0
2010-04-08 12:10:00,5.75,5.76,5.75,5.75,410400.0,3.863,3.8697,3.863,3.863,410400.0
2010-04-08 12:15:00,5.75,5.76,5.75,5.75,218400.0,3.863,3.8697,3.863,3.863,218400.0
2010-04-08 12:20:00,5.75,5.76,5.75,5.76,136800.0,3.863,3.8697,3.863,3.8697,136800.0
2010-04-08 12:25:00,5.76,5.76,5.76,5.76,184000.0,3.8697,3.8697,3.8697,3.8697,184000.0
2010-04-08 12:30:00,5.76,5.76,5.75,5.75,166800.0,3.8697,3.8697,3.863,3.863,166800.0
2010-04-08 12:35:00,5.75,5.76,5.75,5.75,348400.0,3.863,3.8697,3.863,3.863,348400.0
2010-04-08 12:40:00,5.75,5.76,5.75,5.75,150400.0,3.863,3.8697,3.863,3.863,150400.0
2010-04-08 12:45:00,5.75,5.76,5.75,5.75,286000.0,3.863,3.8697,3.863,3.863,286000.0
2010-04-08 12:50:00,5.75,5.75,5.75,5.75,121600.0,3.863,3.863,3.863,3.863,121600.0
2010-04-08 12:55:00,5.75,5.75,5.75,5.75,188800.0,3.863,3.863,3.863,3.863,188800.0
2010-04-08 13:00:00,5.75,5.76,5.75,5.75,234000.0,3.863,3.8697,3.863,3.863,234000.0
2010-04-08 13:05:00,5.75,5.75,5.75,5.75,213600.0,3.863,3.863,3.863,3.863,213600.0
2010-04-08 13:10:00,5.75,5.76,5.74,5.75,252000.0,3.863,3.8697,3.8563,3.863,252000.0
2010-04-08 13:15:00,5.75,5.77,5.75,5.77,111200.0,3.863,3.8764,3.863,3.8764,111200.0
2010-04-08 13:20:00,5.76,5.77,5.76,5.77,96800.0,3.8697,3.8764,3.8697,3.8764,96800.0
2010-04-08 13:25:00,5.77,5.77,5.76,5.76,83200.0,3.8764,3.8764,3.8697,3.8697,83200.0
2010-04-08 13:30:00,5.76,5.77,5.76,5.77,89600.0,3.8697,3.8764,3.8697,3.8764,89600.0
2010-04-08 13:35:00,5.77,5.77,5.76,5.77,71600.0,3.8764,3.8764,3.8697,3.8764,71600.0
2010-04-08 13:40:00,5.77,5.77,5.76,5.77,76800.0,3.8764,3.8764,3.8697,3.8764,76800.0
2010-04-08 13:45:00,5.77,5.77,5.76,5.77,117600.0,3.8764,3.8764,3.8697,3.8764,117600.0
2010-04-08 13:50:00,5.77,5.77,5.76,5.77,253600.0,3.8764,3.8764,3.8697,3.8764,253600.0
2010-04-08 13:55:00,5.77,5.78,5.76,5.77,380400.0,3.8764,3.8831,3.8697,3.8764,380400.0
2010-04-08 14:00:00,5.77,5.78,5.77,5.77,140000.0,3.8764,3.8831,3.8764,3.8764,140000.0
2010-04-08 14:05:00,5.77,5.77,5.75,5.76,548800.0,3.8764,3.8764,3.863,3.8697,548800.0
2010-04-08 14:10:00,5.75,5.76,5.74,5.74,416000.0,3.863,3.8697,3.8563,3.8563,416000.0
2010-04-08 14:15:00,5.75,5.75,5.74,5.75,208000.0,3.863,3.863,3.8563,3.863,208000.0
2010-04-08 14:20:00,5.75,5.75,5.73,5.73,82000.0,3.863,3.863,3.8495,3.8495,82000.0
2010-04-08 14:25:00,5.73,5.75,5.73,5.75,211200.0,3.8495,3.863,3.8495,3.863,211200.0
2010-04-08 14:30:00,5.75,5.76,5.74,5.76,716800.0,3.863,3.8697,3.8563,3.8697,716800.0
2010-04-08 14:35:00,5.76,5.76,5.76,5.76,89600.0,3.8697,3.8697,3.8697,3.8697,89600.0
2010-04-08 14:40:00,5.76,5.78,5.76,5.78,192800.0,3.8697,3.8831,3.8697,3.8831,192800.0
2010-04-08 14:45:00,5.78,5.79,5.78,5.79,197600.0,3.8831,3.8899,3.8831,3.8899,197600.0
2010-04-08 14:50:00,5.79,5.8,5.79,5.79,192800.0,3.8899,3.8966,3.8899,3.8899,192800.0
2010-04-08 14:55:00,5.78,5.79,5.78,5.79,250000.0,3.8831,3.8899,3.8831,3.8899,250000.0
2010-04-08 15:00:00,5.79,5.8,5.79,5.79,178800.0,3.8899,3.8966,3.8899,3.8899,178800.0
2010-04-08 15:05:00,5.79,5.8,5.79,5.8,198400.0,3.8899,3.8966,3.8899,3.8966,198400.0
2010-04-08 15:10:00,5.8,5.8,5.78,5.78,237600.0,3.8966,3.8966,3.8831,3.8831,237600.0
2010-04-08 15:15:00,5.78,5.8,5.78,5.8,136000.0,3.8831,3.8966,3.8831,3.8966,136000.0
2010-04-08 15:20:00,5.8,5.8,5.8,5.8,152400.0,3.8966,3.8966,3.8966,3.8966,152400.0
2010-04-08 15:25:00,5.8,5.81,5.8,5.8,220400.0,3.8966,3.9033,3.8966,3.8966,220400.0
2010-04-08 15:30:00,5.8,5.8,5.79,5.79,355600.0,3.8966,3.8966,3.8899,3.8899,355600.0
2010-04-08 15:35:00,5.79,5.8,5.79,5.8,302400.0,3.8899,3.8966,3.8899,3.8966,302400.0
2010-04-08 15:40:00,5.8,5.8,5.79,5.79,158800.0,3.8966,3.8966,3.8899,3.8899,158800.0
2010-04-08 15:45:00,5.79,5.79,5.79,5.79,497200.0,3.8899,3.8899,3.8899,3.8899,497200.0
2010-04-08 15:50:00,5.79,5.79,5.78,5.79,530000.0,3.8899,3.8899,3.8831,3.8899,530000.0
2010-04-08 15:55:00,5.78,5.79,5.78,5.78,629600.0,3.8831,3.8899,3.8831,3.8831,629600.0
2010-04-09 09:30:00,5.8,5.82,5.75,5.75,229600.0,3.8966,3.91,3.863,3.863,229600.0
2010-04-09 09:35:00,5.75,5.77,5.74,5.75,162400.0,3.863,3.8764,3.8563,3.863,162400.0
2010-04-09 09:40:00,5.75,5.75,5.72,5.72,152400.0,3.863,3.863,3.8428,3.8428,152400.0
2010-04-09 09:45:00,5.72,5.73,5.7,5.7,130000.0,3.8428,3.8495,3.8294,3.8294,130000.0
2010-04-09 09:50:00,5.7,5.72,5.7,5.72,159200.0,3.8294,3.8428,3.8294,3.8428,159200.0
2010-04-09 09:55:00,5.72,5.75,5.71,5.74,90400.0,3.8428,3.863,3.8361,3.8563,90400.0
2010-04-09 10:00:00,5.74,5.76,5.73,5.74,118800.0,3.8563,3.8697,3.8495,3.8563,118800.0
2010-04-09 10:05:00,5.74,5.74,5.73,5.73,129600.0,3.8563,3.8563,3.8495,3.8495,129600.0
2010-04-09 10:10:00,5.74,5.74,5.72,5.72,112000.0,3.8563,3.8563,3.8428,3.8428,112000.0
2010-04-09 10:15:00,5.72,5.74,5.72,5.73,120400.0,3.8428,3.8563,3.8428,3.8495,120400.0
2010-04-09 10:20:00,5.73,5.74,5.73,5.73,60000.0,3.8495,3.8563,3.8495,3.8495,60000.0
2010-04-09 10:25:00,5.73,5.75,5.71,5.73,210800.0,3.8495,3.863,3.8361,3.8495,210800.0
2010-04-09 10:30:00,5.72,5.74,5.72,5.74,126800.0,3.8428,3.8563,3.8428,3.8563,126800.0
2010-04-09 10:35:00,5.74,5.75,5.73,5.74,150000.0,3.8563,3.863,3.8495,3.8563,150000.0
2010-04-09 10:40:00,5.74,5.75,5.74,5.74,93200.0,3.8563,3.863,3.8563,3.8563,93200.0
2010-04-09 10:45:00,5.74,5.75,5.74,5.74,168400.0,3.8563,3.863,3.8563,3.8563,168400.0
2010-04-09 10:50:00,5.74,5.74,5.74,5.74,138400.0,3.8563,3.8563,3.8563,3.8563,138400.0
2010-04-09 10:55:00,5.74,5.75,5.74,5.75,109200.0,3.8563,3.863,3.8563,3.863,109200.0
2010-04-09 11:00:00,5.75,5.76,5.75,5.75,130000.0,3.863,3.8697,3.863,3.863,130000.0
2010-04-09 11:05:00,5.75,5.77,5.75,5.76,105600.0,3.863,3.8764,3.863,3.8697,105600.0
2010-04-09 11:10:00,5.76,5.77,5.75,5.77,127200.0,3.8697,3.8764,3.863,3.8764,127200.0
2010-04-09 11:15:00,5.76,5.77,5.75,5.75,200800.0,3.8697,3.8764,3.863,3.863,200800.0
2010-04-09 11:20:00,5.75,5.77,5.75,5.76,35200.0,3.863,3.8764,3.863,3.8697,35200.0
2010-04-09 11:25:00,5.76,5.77,5.76,5.77,44000.0,3.8697,3.8764,3.8697,3.8764,44000.0
2010-04-09 11:30:00,5.77,5.77,5.75,5.75,53200.0,3.8764,3.8764,3.863,3.863,53200.0
2010-04-09 11:35:00,5.75,5.77,5.75,5.77,69600.0,3.863,3.8764,3.863,3.8764,69600.0
2010-04-09 11:40:00,5.77,5.77,5.76,5.76,63200.0,3.8764,3.8764,3.8697,3.8697,63200.0
2010-04-09 11:45:00,5.76,5.77,5.75,5.76,102800.0,3.8697,3.8764,3.863,3.8697,102800.0
2010-04-09 11:50:00,5.75,5.76,5.75,5.76,60800.0,3.863,3.8697,3.863,3.8697,60800.0
2010-04-09 11:55:00,5.76,5.76,5.75,5.76,94800.0,3.8697,3.8697,3.863,3.8697,94800.0
2010-04-09 12:00:00,5.76,5.77,5.76,5.77,62000.0,3.8697,3.8764,3.8697,3.8764,62000.0
2010-04-09 12:05:00,5.77,5.77,5.76,5.77,124400.0,3.8764,3.8764,3.8697,3.8764,124400.0
2010-04-09 12:10:00,5.77,5.78,5.77,5.78,115200.0,3.8764,3.8831,3.8764,3.8831,115200.0
2010-04-09 12:15:00,5.78,5.79,5.78,5.79,122400.0,3.8831,3.8899,3.8831,3.8899,122400.0
2010-04-09 12:20:00,5.78,5.79,5.78,5.78,76400.0,3.8831,3.8899,3.8831,3.8831,76400.0
2010-04-09 12:25:00,5.78,5.79,5.78,5.79,161200.0,3.8831,3.8899,3.8831,3.8899,161200.0
2010-04-09 12:30:00,5.78,5.79,5.78,5.79,68000.0,3.8831,3.8899,3.8831,3.8899,68000.0
2010-04-09 12:35:00,5.79,5.8,5.79,5.8,198800.0,3.8899,3.8966,3.8899,3.8966,198800.0
2010-04-09 12:40:00,5.8,5.81,5.8,5.81,253600.0,3.8966,3.9033,3.8966,3.9033,253600.0
2010-04-09 12:45:00,5.81,5.81,5.81,5.81,29200.0,3.9033,3.9033,3.9033,3.9033,29200.0
2010-04-09 12:50:00,5.81,5.81,5.8,5.81,210800.0,3.9033,3.9033,3.8966,3.9033,210800.0
2010-04-09 12:55:00,5.81,5.82,5.81,5.82,148000.0,3.9033,3.91,3.9033,3.91,148000.0
2010-04-09 13:00:00,5.82,5.82,5.81,5.81,127200.0,3.91,3.91,3.9033,3.9033,127200.0
2010-04-09 13:05:00,5.81,5.82,5.8,5.8,272000.0,3.9033,3.91,3.8966,3.8966,272000.0
2010-04-09 13:10:00,5.8,5.8,5.8,5.8,71200.0,3.8966,3.8966,3.8966,3.8966,71200.0
2010-04-09 13:15:00,5.8,5.8,5.79,5.8,121600.0,3.8966,3.8966,3.8899,3.8966,121600.0
2010-04-09 13:20:00,5.79,5.8,5.78,5.78,232800.0,3.8899,3.8966,3.8831,3.8831,232800.0
2010-04-09 13:25:00,5.78,5.78,5.77,5.78,184800.0,3.8831,3.8831,3.8764,3.8831,184800.0
2010-04-09 13:30:00,5.77,5.79,5.77,5.78,154000.0,3.8764,3.8899,3.8764,3.8831,154000.0
2010-04-09 13:35:00,5.78,5.78,5.78,5.78,30800.0,3.8831,3.8831,3.8831,3.8831,30800.0
2010-04-09 13:40:00,5.78,5.78,5.77,5.78,268400.0,3.8831,3.8831,3.8764,3.8831,268400.0
2010-04-09 13:45:00,5.78,5.78,5.78,5.78,63200.0,3.8831,3.8831,3.8831,3.8831,63200.0
2010-04-09 13:50:00,5.78,5.78,5.78,5.78,44000.0,3.8831,3.8831,3.8831,3.8831,44000.0
2010-04-09 13:55:00,5.78,5.79,5.78,5.79,216000.0,3.8831,3.8899,3.8831,3.8899,216000.0
2010-04-09 14:00:00,5.79,5.79,5.78,5.78,112800.0,3.8899,3.8899,3.8831,3.8831,112800.0
2010-04-09 14:05:00,5.78,5.8,5.78,5.79,185200.0,3.8831,3.8966,3.8831,3.8899,185200.0
2010-04-09 14:10:00,5.8,5.8,5.79,5.79,86800.0,3.8966,3.8966,3.8899,3.8899,86800.0
2010-04-09 14:15:00,5.79,5.79,5.79,5.79,111600.0,3.8899,3.8899,3.8899,3.8899,111600.0
2010-04-09 14:20:00,5.79,5.8,5.79,5.8,117200.0,3.8899,3.8966,3.8899,3.8966,117200.0
2010-04-09 14:25:00,5.8,5.82,5.8,5.82,299600.0,3.8966,3.91,3.8966,3.91,299600.0
2010-04-09 14:30:00,5.81,5.83,5.81,5.83,345200.0,3.9033,3.9167,3.9033,3.9167,345200.0
2010-04-09 14:35:00,5.83,5.83,5.81,5.82,112400.0,3.9167,3.9167,3.9033,3.91,112400.0
2010-04-09 14:40:00,5.82,5.84,5.82,5.84,576400.0,3.91,3.9234,3.91,3.9234,576400.0
2010-04-09 14:45:00,5.84,5.84,5.83,5.83,317200.0,3.9234,3.9234,3.9167,3.9167,317200.0
2010-04-09 14:50:00,5.83,5.84,5.83,5.84,140800.0,3.9167,3.9234,3.9167,3.9234,140800.0
2010-04-09 14:55:00,5.84,5.84,5.83,5.83,264000.0,3.9234,3.9234,3.9167,3.9167,264000.0
2010-04-09 15:00:00,5.83,5.84,5.83,5.83,96800.0,3.9167,3.9234,3.9167,3.9167,96800.0
2010-04-09 15:05:00,5.83,5.84,5.83,5.83,260400.0,3.9167,3.9234,3.9167,3.9167,260400.0
2010-04-09 15:10:00,5.83,5.84,5.83,5.84,274800.0,3.9167,3.9234,3.9167,3.9234,274800.0
2010-04-09 15:15:00,5.84,5.85,5.83,5.83,249200.0,3.9234,3.9302,3.9167,3.9167,249200.0
2010-04-09 15:20:00,5.83,5.84,5.83,5.83,124000.0,3.9167,3.9234,3.9167,3.9167,124000.0
2010-04-09 15:25:00,5.83,5.84,5.82,5.83,140000.0,3.9167,3.9234,3.91,3.9167,140000.0
2010-04-09 15:30:00,5.83,5.84,5.82,5.82,216000.0,3.9167,3.9234,3.91,3.91,216000.0
2010-04-09 15:35:00,5.82,5.82,5.81,5.81,178400.0,3.91,3.91,3.9033,3.9033,178400.0
2010-04-09 15:40:00,5.81,5.81,5.8,5.81,315600.0,3.9033,3.9033,3.8966,3.9033,315600.0
2010-04-09 15:45:00,5.81,5.81,5.8,5.81,466800.0,3.9033,3.9033,3.8966,3.9033,466800.0
2010-04-09 15:50:00,5.81,5.82,5.81,5.82,804000.0,3.9033,3.91,3.9033,3.91,804000.0
2010-04-09 15:55:00,5.82,5.83,5.82,5.83,1065600.0,3.91,3.9167,3.91,3.9167,1065600.0
2010-04-12 09:30:00,5.84,5.86,5.8,5.84,200800.0,3.9234,3.9369,3.8966,3.9234,200800.0
2010-04-12 09:35:00,5.84,5.86,5.84,5.84,122400.0,3.9234,3.9369,3.9234,3.9234,122400.0
2010-04-12 09:40:00,5.84,5.87,5.83,5.87,140800.0,3.9234,3.9436,3.9167,3.9436,140800.0
2010-04-12 09:45:00,5.87,5.87,5.86,5.86,220400.0,3.9436,3.9436,3.9369,3.9369,220400.0
2010-04-12 09:50:00,5.86,5.87,5.86,5.87,304400.0,3.9369,3.9436,3.9369,3.9436,304400.0
2010-04-12 09:55:00,5.86,5.87,5.85,5.85,554000.0,3.9369,3.9436,3.9302,3.9302,554000.0
2010-04-12 10:00:00,5.85,5.85,5.84,5.85,218400.0,3.9302,3.9302,3.9234,3.9302,218400.0
2010-04-12 10:05:00,5.85,5.85,5.84,5.85,88000.0,3.9302,3.9302,3.9234,3.9302,88000.0
2010-04-12 10:10:00,5.85,5.86,5.84,5.84,202400.0,3.9302,3.9369,3.9234,3.9234,202400.0
2010-04-12 10:15:00,5.84,5.84,5.82,5.84,132800.0,3.9234,3.9234,3.91,3.9234,132800.0
2010-04-12 10:20:00,5.84,5.85,5.84,5.84,138400.0,3.9234,3.9302,3.9234,3.9234,138400.0
2010-04-12 10:25:00,5.84,5.85,5.83,5.85,50800.0,3.9234,3.9302,3.9167,3.9302,50800.0
2010-04-12 10:30:00,5.85,5.85,5.84,5.84,80800.0,3.9302,3.9302,3.9234,3.9234,80800.0
2010-04-12 10:35:00,5.84,5.84,5.83,5.83,58800.0,3.9234,3.9234,3.9167,3.9167,58800.0
2010-04-12 10:40:00,5.83,5.84,5.83,5.84,38000.0,3.9167,3.9234,3.9167,3.9234,38000.0
2010-04-12 10:45:00,5.84,5.84,5.83,5.83,53600.0,3.9234,3.9234,3.9167,3.9167,53600.0
2010-04-12 10:50:00,5.83,5.84,5.82,5.84,92800.0,3.9167,3.9234,3.91,3.9234,92800.0
2010-04-12 10:55:00,5.84,5.84,5.84,5.84,60000.0,3.9234,3.9234,3.9234,3.9234,60000.0
2010-04-12 11:00:00,5.84,5.84,5.83,5.83,42400.0,3.9234,3.9234,3.9167,3.9167,42400.0
2010-04-12 11:05:00,5.83,5.84,5.83,5.84,48800.0,3.9167,3.9234,3.9167,3.9234,48800.0
2010-04-12 11:10:00,5.84,5.84,5.84,5.84,130400.0,3.9234,3.9234,3.9234,3.9234,130400.0
2010-04-12 11:15:00,5.84,5.84,5.83,5.83,121200.0,3.9234,3.9234,3.9167,3.9167,121200.0
2010-04-12 11:20:00,5.83,5.84,5.82,5.82,130000.0,3.9167,3.9234,3.91,3.91,130000.0
2010-04-12 11:25:00,5.82,5.82,5.8,5.81,141600.0,3.91,3.91,3.8966,3.9033,141600.0
2010-04-12 11:30:00,5.81,5.81,5.8,5.8,142800.0,3.9033,3.9033,3.8966,3.8966,142800.0
2010-04-12 11:35:00,5.8,5.81,5.8,5.81,235200.0,3.8966,3.9033,3.8966,3.9033,235200.0
2010-04-12 11:40:00,5.81,5.82,5.81,5.81,100800.0,3.9033,3.91,3.9033,3.9033,100800.0
2010-04-12 11:45:00,5.81,5.81,5.8,5.8,72800.0,3.9033,3.9033,3.8966,3.8966,72800.0
2010-04-12 11:50:00,5.81,5.82,5.8,5.82,65600.0,3.9033,3.91,3.8966,3.91,65600.0
2010-04-12 11:55:00,5.82,5.82,5.8,5.81,67200.0,3.91,3.91,3.8966,3.9033,67200.0
2010-04-12 12:00:00,5.81,5.82,5.81,5.82,49600.0,3.9033,3.91,3.9033,3.91,49600.0
2010-04-12 12:05:00,5.82,5.82,5.81,5.81,50400.0,3.91,3.91,3.9033,3.9033,50400.0
2010-04-12 12:10:00,5.81,5.81,5.81,5.81,37200.0,3.9033,3.9033,3.9033,3.9033,37200.0
2010-04-12 12:15:00,5.81,5.81,5.8,5.81,58000.0,3.9033,3.9033,3.8966,3.9033,58000.0
2010-04-12 12:20:00,5.81,5.81,5.8,5.81,259600.0,3.9033,3.9033,3.8966,3.9033,259600.0
2010-04-12 12:25:00,5.81,5.82,5.81,5.82,52000.0,3.9033,3.91,3.9033,3.91,52000.0
2010-04-12 12:30:00,5.82,5.82,5.81,5.81,144000.0,3.91,3.91,3.9033,3.9033,144000.0
2010-04-12 12:35:00,5.81,5.82,5.81,5.81,50400.0,3.9033,3.91,3.9033,3.9033,50400.0
2010-04-12 12:40:00,5.81,5.81,5.81,5.81,103600.0,3.9033,3.9033,3.9033,3.9033,103600.0
2010-04-12 12:45:00,5.81,5.82,5.81,5.82,196800.0,3.9033,3.91,3.9033,3.91,196800.0
2010-04-12 12:50:00,5.82,5.84,5.82,5.83,106400.0,3.91,3.9234,3.91,3.9167,106400.0
2010-04-12 12:55:00,5.84,5.85,5.83,5.84,1022800.0,3.9234,3.9302,3.9167,3.9234,1022800.0
2010-04-12 13:00:00,5.84,5.85,5.84,5.85,194400.0,3.9234,3.9302,3.9234,3.9302,194400.0
2010-04-12 13:05:00,5.85,5.86,5.85,5.86,580000.0,3.9302,3.9369,3.9302,3.9369,580000.0
2010-04-12 13:10:00,5.86,5.86,5.85,5.85,51200.0,3.9369,3.9369,3.9302,3.9302,51200.0
2010-04-12 13:15:00,5.85,5.85,5.85,5.85,96800.0,3.9302,3.9302,3.9302,3.9302,96800.0
2010-04-12 13:20:00,5.85,5.85,5.85,5.85,54800.0,3.9302,3.9302,3.9302,3.9302,54800.0
2010-04-12 13:25:00,5.85,5.86,5.85,5.85,730400.0,3.9302,3.9369,3.9302,3.9302,730400.0
2010-04-12 13:30:00,5.85,5.86,5.85,5.85,218400.0,3.9302,3.9369,3.9302,3.9302,218400.0
2010-04-12 13:35:00,5.85,5.86,5.85,5.86,102400.0,3.9302,3.9369,3.9302,3.9369,102400.0
2010-04-12 13:40:00,5.86,5.86,5.86,5.86,144400.0,3.9369,3.9369,3.9369,3.9369,144400.0
2010-04-12 13:45:00,5.86,5.86,5.86,5.86,26000.0,3.9369,3.9369,3.9369,3.9369,26000.0
2010-04-12 13:50:00,5.86,5.87,5.86,5.86,198800.0,3.9369,3.9436,3.9369,3.9369,198800.0
2010-04-12 13:55:00,5.86,5.87,5.86,5.86,272000.0,3.9369,3.9436,3.9369,3.9369,272000.0
2010-04-12 14:00:00,5.86,5.86,5.86,5.86,120000.0,3.9369,3.9369,3.9369,3.9369,120000.0
2010-04-12 14:05:00,5.86,5.87,5.86,5.87,167200.0,3.9369,3.9436,3.9369,3.9436,167200.0
2010-04-12 14:10:00,5.87,5.87,5.87,5.87,127200.0,3.9436,3.9436,3.9436,3.9436,127200.0
2010-04-12 14:15:00,5.87,5.88,5.87,5.88,180800.0,3.9436,3.9503,3.9436,3.9503,180800.0
2010-04-12 14:20:00,5.88,5.89,5.88,5.89,362800.0,3.9503,3.957,3.9503,3.957,362800.0
2010-04-12 14:25:00,5.89,5.89,5.88,5.88,132400.0,3.957,3.957,3.9503,3.9503,132400.0
2010-04-12 14:30:00,5.88,5.89,5.88,5.88,346000.0,3.9503,3.957,3.9503,3.9503,346000.0
2010-04-12 14:35:00,5.88,5.89,5.88,5.89,177600.0,3.9503,3.957,3.9503,3.957,177600.0
2010-04-12 14:40:00,5.89,5.9,5.89,5.9,290400.0,3.957,3.9638,3.957,3.9638,290400.0
2010-04-12 14:45:00,5.9,5.9,5.9,5.9,95600.0,3.9638,3.9638,3.9638,3.9638,95600.0
2010-04-12 14:50:00,5.9,5.9,5.9,5.9,227600.0,3.9638,3.9638,3.9638,3.9638,227600.0
2010-04-12 14:55:00,5.9,5.9,5.9,5.9,142800.0,3.9638,3.9638,3.9638,3.9638,142800.0
2010-04-12 15:00:00,5.9,5.9,5.89,5.89,192800.0,3.9638,3.9638,3.957,3.957,192800.0
2010-04-12 15:05:00,5.89,5.9,5.88,5.9,276000.0,3.957,3.9638,3.9503,3.9638,276000.0
2010-04-12 15:10:00,5.9,5.91,5.9,5.91,203200.0,3.9638,3.9705,3.9638,3.9705,203200.0
2010-04-12 15:15:00,5.9,5.91,5.9,5.9,246000.0,3.9638,3.9705,3.9638,3.9638,246000.0
2010-04-12 15:20:00,5.9,5.91,5.89,5.89,364800.0,3.9638,3.9705,3.957,3.957,364800.0
2010-04-12 15:25:00,5.89,5.9,5.89,5.89,276000.0,3.957,3.9638,3.957,3.957,276000.0
2010-04-12 15:30:00,5.89,5.89,5.88,5.88,452800.0,3.957,3.957,3.9503,3.9503,452800.0
2010-04-12 15:35:00,5.88,5.88,5.88,5.88,176000.0,3.9503,3.9503,3.9503,3.9503,176000.0
2010-04-12 15:40:00,5.88,5.88,5.87,5.87,612000.0,3.9503,3.9503,3.9436,3.9436,612000.0
2010-04-12 15:45:00,5.87,5.88,5.87,5.87,528000.0,3.9436,3.9503,3.9436,3.9436,528000.0
2010-04-12 15:50:00,5.87,5.87,5.86,5.87,1151600.0,3.9436,3.9436,3.9369,3.9436,1151600.0
2010-04-12 15:55:00,5.87,5.87,5.87,5.87,1536400.0,3.9436,3.9436,3.9436,3.9436,1536400.0
2010-04-13 09:30:00,5.86,5.86,5.84,5.85,117200.0,3.9369,3.9369,3.9234,3.9302,117200.0
2010-04-13 09:35:00,5.85,5.87,5.83,5.85,483200.0,3.9302,3.9436,3.9167,3.9302,483200.0
2010-04-13 09:40:00,5.85,5.86,5.84,5.86,200400.0,3.9302,3.9369,3.9234,3.9369,200400.0
2010-04-13 09:45:00,5.85,5.86,5.84,5.85,176400.0,3.9302,3.9369,3.9234,3.9302,176400.0
2010-04-13 09:50:00,5.85,5.85,5.84,5.85,121200.0,3.9302,3.9302,3.9234,3.9302,121200.0
2010-04-13 09:55:00,5.85,5.85,5.84,5.84,103600.0,3.9302,3.9302,3.9234,3.9234,103600.0
2010-04-13 10:00:00,5.84,5.84,5.83,5.84,163200.0,3.9234,3.9234,3.9167,3.9234,163200.0
2010-04-13 10:05:00,5.84,5.88,5.84,5.86,900800.0,3.9234,3.9503,3.9234,3.9369,900800.0
2010-04-13 10:10:00,5.86,5.86,5.84,5.85,158000.0,3.9369,3.9369,3.9234,3.9302,158000.0
2010-04-13 10:15:00,5.85,5.85,5.83,5.84,198800.0,3.9302,3.9302,3.9167,3.9234,198800.0
2010-04-13 10:20:00,5.83,5.83,5.81,5.82,273200.0,3.9167,3.9167,3.9033,3.91,273200.0
2010-04-13 10:25:00,5.82,5.83,5.81,5.83,486800.0,3.91,3.9167,3.9033,3.9167,486800.0
2010-04-13 10:30:00,5.83,5.84,5.82,5.83,393600.0,3.9167,3.9234,3.91,3.9167,393600.0
2010-04-13 10:35:00,5.83,5.84,5.82,5.84,220800.0,3.9167,3.9234,3.91,3.9234,220800.0
2010-04-13 10:40:00,5.84,5.85,5.84,5.85,447200.0,3.9234,3.9302,3.9234,3.9302,447200.0
2010-04-13 10:45:00,5.85,5.85,5.84,5.85,207600.0,3.9302,3.9302,3.9234,3.9302,207600.0
2010-04-13 10:50:00,5.85,5.85,5.83,5.83,255200.0,3.9302,3.9302,3.9167,3.9167,255200.0
2010-04-13 10:55:00,5.83,5.84,5.83,5.83,61200.0,3.9167,3.9234,3.9167,3.9167,61200.0
2010-04-13 11:00:00,5.83,5.83,5.82,5.82,82800.0,3.9167,3.9167,3.91,3.91,82800.0
2010-04-13 11:05:00,5.82,5.84,5.82,5.84,164800.0,3.91,3.9234,3.91,3.9234,164800.0
2010-04-13 11:10:00,5.84,5.84,5.84,5.84,396400.0,3.9234,3.9234,3.9234,3.9234,396400.0
2010-04-13 11:15:00,5.84,5.84,5.84,5.84,204400.0,3.9234,3.9234,3.9234,3.9234,204400.0
2010-04-13 11:20:00,5.84,5.84,5.84,5.84,162800.0,3.9234,3.9234,3.9234,3.9234,162800.0
2010-04-13 11:25:00,5.84,5.84,5.83,5.84,301600.0,3.9234,3.9234,3.9167,3.9234,301600.0
2010-04-13 11:30:00,5.84,5.84,5.84,5.84,296800.0,3.9234,3.9234,3.9234,3.9234,296800.0
2010-04-13 11:35:00,5.84,5.84,5.83,5.84,270000.0,3.9234,3.9234,3.9167,3.9234,270000.0
2010-04-13 11:40:00,5.84,5.84,5.84,5.84,104400.0,3.9234,3.9234,3.9234,3.9234,104400.0
2010-04-13 11:45:00,5.84,5.85,5.84,5.85,164000.0,3.9234,3.9302,3.9234,3.9302,164000.0
2010-04-13 11:50:00,5.85,5.85,5.84,5.85,108400.0,3.9302,3.9302,3.9234,3.9302,108400.0
2010-04-13 11:55:00,5.85,5.85,5.84,5.85,26000.0,3.9302,3.9302,3.9234,3.9302,26000.0
2010-04-13 12:00:00,5.84,5.85,5.84,5.84,282400.0,3.9234,3.9302,3.9234,3.9234,282400.0
2010-04-13 12:05:00,5.84,5.84,5.83,5.84,136000.0,3.9234,3.9234,3.9167,3.9234,136000.0
2010-04-13 12:10:00,5.84,5.84,5.84,5.84,38000.0,3.9234,3.9234,3.9234,3.9234,38000.0
2010-04-13 12:15:00,5.84,5.84,5.84,5.84,95600.0,3.9234,3.9234,3.9234,3.9234,95600.0
2010-04-13 12:20:00,5.84,5.84,5.82,5.84,282800.0,3.9234,3.9234,3.91,3.9234,282800.0
2010-04-13 12:25:00,5.84,5.84,5.83,5.84,128800.0,3.9234,3.9234,3.9167,3.9234,128800.0
2010-04-13 12:30:00,5.84,5.84,5.83,5.83,270400.0,3.9234,3.9234,3.9167,3.9167,270400.0
2010-04-13 12:35:00,5.83,5.84,5.83,5.84,34800.0,3.9167,3.9234,3.9167,3.9234,34800.0
2010-04-13 12:40:00,5.84,5.84,5.84,5.84,139600.0,3.9234,3.9234,3.9234,3.9234,139600.0
2010-04-13 12:45:00,5.84,5.84,5.84,5.84,172000.0,3.9234,3.9234,3.9234,3.9234,172000.0
2010-04-13 12:50:00,5.84,5.84,5.84,5.84,193600.0,3.9234,3.9234,3.9234,3.9234,193600.0
2010-04-13 12:55:00,5.84,5.85,5.84,5.85,472000.0,3.9234,3.9302,3.9234,3.9302,472000.0
2010-04-13 13:00:00,5.85,5.85,5.84,5.84,46400.0,3.9302,3.9302,3.9234,3.9234,46400.0
2010-04-13 13:05:00,5.84,5.84,5.84,5.84,11600.0,3.9234,3.9234,3.9234,3.9234,11600.0
2010-04-13 13:10:00,5.84,5.85,5.84,5.85,106000.0,3.9234,3.9302,3.9234,3.9302,106000.0
2010-04-13 13:15:00,5.85,5.85,5.84,5.84,33600.0,3.9302,3.9302,3.9234,3.9234,33600.0
2010-04-13 13:20:00,5.84,5.84,5.84,5.84,59600.0,3.9234,3.9234,3.9234,3.9234,59600.0
2010-04-13 13:25:00,5.84,5.85,5.84,5.85,274400.0,3.9234,3.9302,3.9234,3.9302,274400.0
2010-04-13 13:30:00,5.85,5.85,5.85,5.85,116400.0,3.9302,3.9302,3.9302,3.9302,116400.0
2010-04-13 13:35:00,5.85,5.85,5.85,5.85,88000.0,3.9302,3.9302,3.9302,3.9302,88000.0
2010-04-13 13:40:00,5.85,5.85,5.85,5.85,67200.0,3.9302,3.9302,3.9302,3.9302,67200.0
2010-04-13 13:45:00,5.85,5.86,5.85,5.86,140800.0,3.9302,3.9369,3.9302,3.9369,140800.0
2010-04-13 13:50:00,5.86,5.87,5.86,5.87,136800.0,3.9369,3.9436,3.9369,3.9436,136800.0
2010-04-13 13:55:00,5.87,5.87,5.86,5.86,66400.0,3.9436,3.9436,3.9369,3.9369,66400.0
2010-04-13 14:00:00,5.86,5.87,5.86,5.86,71600.0,3.9369,3.9436,3.9369,3.9369,71600.0
2010-04-13 14:05:00,5.86,5.87,5.86,5.86,188800.0,3.9369,3.9436,3.9369,3.9369,188800.0
2010-04-13 14:10:00,5.86,5.87,5.86,5.87,218800.0,3.9369,3.9436,3.9369,3.9436,218800.0
2010-04-13 14:15:00,5.87,5.88,5.86,5.87,334800.0,3.9436,3.9503,3.9369,3.9436,334800.0
2010-04-13 14:20:00,5.87,5.87,5.86,5.86,75600.0,3.9436,3.9436,3.9369,3.9369,75600.0
2010-04-13 14:25:00,5.86,5.87,5.86,5.86,100400.0,3.9369,3.9436,3.9369,3.9369,100400.0
2010-04-13 14:30:00,5.86,5.87,5.86,5.87,134800.0,3.9369,3.9436,3.9369,3.9436,134800.0
2010-04-13 14:35:00,5.86,5.88,5.86,5.88,462000.0,3.9369,3.9503,3.9369,3.9503,462000.0
2010-04-13 14:40:00,5.88,5.88,5.87,5.88,348800.0,3.9503,3.9503,3.9436,3.9503,348800.0
2010-04-13 14:45:00,5.88,5.89,5.88,5.89,232400.0,3.9503,3.957,3.9503,3.957,232400.0
2010-04-13 14:50:00,5.89,5.9,5.88,5.88,276800.0,3.957,3.9638,3.9503,3.9503,276800.0
2010-04-13 14:55:00,5.88,5.89,5.88,5.89,416000.0,3.9503,3.957,3.9503,3.957,416000.0
2010-04-13 15:00:00,5.89,5.89,5.89,5.89,98000.0,3.957,3.957,3.957,3.957,98000.0
2010-04-13 15:05:00,5.89,5.9,5.89,5.9,335600.0,3.957,3.9638,3.957,3.9638,335600.0
2010-04-13 15:10:00,5.9,5.9,5.89,5.89,106800.0,3.9638,3.9638,3.957,3.957,106800.0
2010-04-13 15:15:00,5.89,5.92,5.89,5.92,183600.0,3.957,3.9772,3.957,3.9772,183600.0
2010-04-13 15:20:00,5.92,5.92,5.92,5.92,222800.0,3.9772,3.9772,3.9772,3.9772,222800.0
2010-04-13 15:25:00,5.92,5.92,5.91,5.92,462400.0,3.9772,3.9772,3.9705,3.9772,462400.0
2010-04-13 15:30:00,5.92,5.92,5.91,5.92,272800.0,3.9772,3.9772,3.9705,3.9772,272800.0
2010-04-13 15:35:00,5.91,5.92,5.9,5.9,568000.0,3.9705,3.9772,3.9638,3.9638,568000.0
2010-04-13 15:40:00,5.91,5.91,5.9,5.9,285200.0,3.9705,3.9705,3.9638,3.9638,285200.0
2010-04-13 15:45:00,5.9,5.91,5.9,5.91,742000.0,3.9638,3.9705,3.9638,3.9705,742000.0
2010-04-13 15:50:00,5.91,5.92,5.91,5.91,609600.0,3.9705,3.9772,3.9705,3.9705,609600.0
2010-04-13 15:55:00,5.91,5.92,5.9,5.91,1076800.0,3.9705,3.9772,3.9638,3.9705,1076800.0
2010-04-14 09:30:00,5.94,5.94,5.91,5.93,188800.0,3.9906,3.9906,3.9705,3.9839,188800.0
2010-04-14 09:35:00,5.93,5.95,5.92,5.95,269200.0,3.9839,3.9973,3.9772,3.9973,269200.0
2010-04-14 09:40:00,5.95,5.96,5.94,5.96,205200.0,3.9973,4.0041,3.9906,4.0041,205200.0
2010-04-14 09:45:00,5.96,5.98,5.95,5.96,288800.0,4.0041,4.0175,3.9973,4.0041,288800.0
2010-04-14 09:50:00,5.96,5.97,5.95,5.96,488800.0,4.0041,4.0108,3.9973,4.0041,488800.0
2010-04-14 09:55:00,5.96,5.96,5.95,5.95,212800.0,4.0041,4.0041,3.9973,3.9973,212800.0
2010-04-14 10:00:00,5.95,5.96,5.93,5.96,514000.0,3.9973,4.0041,3.9839,4.0041,514000.0
2010-04-14 10:05:00,5.96,5.96,5.95,5.96,192000.0,4.0041,4.0041,3.9973,4.0041,192000.0
2010-04-14 10:10:00,5.96,5.96,5.94,5.94,239200.0,4.0041,4.0041,3.9906,3.9906,239200.0
2010-04-14 10:15:00,5.94,5.94,5.93,5.93,244000.0,3.9906,3.9906,3.9839,3.9839,244000.0
2010-04-14 10:20:00,5.93,5.95,5.93,5.94,588400.0,3.9839,3.9973,3.9839,3.9906,588400.0
2010-04-14 10:25:00,5.94,5.95,5.94,5.95,362400.0,3.9906,3.9973,3.9906,3.9973,362400.0
2010-04-14 10:30:00,5.95,5.95,5.93,5.93,418000.0,3.9973,3.9973,3.9839,3.9839,418000.0
2010-04-14 10:35:00,5.93,5.94,5.93,5.93,160000.0,3.9839,3.9906,3.9839,3.9839,160000.0
2010-04-14 10:40:00,5.93,5.93,5.93,5.93,173600.0,3.9839,3.9839,3.9839,3.9839,173600.0
2010-04-14 10:45:00,5.93,5.93,5.92,5.93,176800.0,3.9839,3.9839,3.9772,3.9839,176800.0
2010-04-14 10:50:00,5.93,5.95,5.93,5.95,134800.0,3.9839,3.9973,3.9839,3.9973,134800.0
2010-04-14 10:55:00,5.95,5.97,5.95,5.96,250800.0,3.9973,4.0108,3.9973,4.0041,250800.0
2010-04-14 11:00:00,5.96,5.96,5.95,5.95,148800.0,4.0041,4.0041,3.9973,3.9973,148800.0
2010-04-14 11:05:00,5.95,5.95,5.95,5.95,96800.0,3.9973,3.9973,3.9973,3.9973,96800.0
2010-04-14 11:10:00,5.95,5.96,5.95,5.95,178000.0,3.9973,4.0041,3.9973,3.9973,178000.0
2010-04-14 11:15:00,5.96,5.96,5.95,5.95,80400.0,4.0041,4.0041,3.9973,3.9973,80400.0
2010-04-14 11:20:00,5.95,5.96,5.95,5.95,171200.0,3.9973,4.0041,3.9973,3.9973,171200.0
2010-04-14 11:25:00,5.95,5.96,5.95,5.96,34400.0,3.9973,4.0041,3.9973,4.0041,34400.0
2010-04-14 11:30:00,5.96,5.96,5.95,5.96,204400.0,4.0041,4.0041,3.9973,4.0041,204400.0
2010-04-14 11:35:00,5.96,5.96,5.95,5.95,142000.0,4.0041,4.0041,3.9973,3.9973,142000.0
2010-04-14 11:40:00,5.95,5.96,5.95,5.95,91600.0,3.9973,4.0041,3.9973,3.9973,91600.0
2010-04-14 11:45:00,5.95,5.95,5.95,5.95,192400.0,3.9973,3.9973,3.9973,3.9973,192400.0
2010-04-14 11:50:00,5.95,5.96,5.95,5.95,143600.0,3.9973,4.0041,3.9973,3.9973,143600.0
2010-04-14 11:55:00,5.95,5.96,5.95,5.95,143200.0,3.9973,4.0041,3.9973,3.9973,143200.0
2010-04-14 12:00:00,5.95,5.96,5.94,5.94,114400.0,3.9973,4.0041,3.9906,3.9906,114400.0
2010-04-14 12:05:00,5.94,5.95,5.94,5.94,109200.0,3.9906,3.9973,3.9906,3.9906,109200.0
2010-04-14 12:10:00,5.94,5.94,5.93,5.94,62800.0,3.9906,3.9906,3.9839,3.9906,62800.0
2010-04-14 12:15:00,5.94,5.94,5.93,5.93,137600.0,3.9906,3.9906,3.9839,3.9839,137600.0
2010-04-14 12:20:00,5.93,5.93,5.92,5.93,238000.0,3.9839,3.9839,3.9772,3.9839,238000.0
2010-04-14 12:25:00,5.93,5.93,5.93,5.93,138400.0,3.9839,3.9839,3.9839,3.9839,138400.0
2010-04-14 12:30:00,5.93,5.94,5.93,5.94,262400.0,3.9839,3.9906,3.9839,3.9906,262400.0
2010-04-14 12:35:00,5.93,5.94,5.93,5.94,84800.0,3.9839,3.9906,3.9839,3.9906,84800.0
2010-04-14 12:40:00,5.94,5.94,5.94,5.94,37600.0,3.9906,3.9906,3.9906,3.9906,37600.0
2010-04-14 12:45:00,5.94,5.94,5.94,5.94,25200.0,3.9906,3.9906,3.9906,3.9906,25200.0
2010-04-14 12:50:00,5.94,5.94,5.94,5.94,50400.0,3.9906,3.9906,3.9906,3.9906,50400.0
2010-04-14 12:55:00,5.94,5.94,5.94,5.94,28000.0,3.9906,3.9906,3.9906,3.9906,28000.0
2010-04-14 13:00:00,5.94,5.95,5.94,5.94,183600.0,3.9906,3.9973,3.9906,3.9906,183600.0
2010-04-14 13:05:00,5.94,5.95,5.94,5.95,167200.0,3.9906,3.9973,3.9906,3.9973,167200.0
2010-04-14 13:10:00,5.95,5.95,5.95,5.95,38800.0,3.9973,3.9973,3.9973,3.9973,38800.0
2010-04-14 13:15:00,5.95,5.96,5.95,5.95,196800.0,3.9973,4.0041,3.9973,3.9973,196800.0
2010-04-14 13:20:00,5.95,5.95,5.95,5.95,79600.0,3.9973,3.9973,3.9973,3.9973,79600.0
2010-04-14 13:25:00,5.95,5.96,5.95,5.95,152800.0,3.9973,4.0041,3.9973,3.9973,152800.0
2010-04-14 13:30:00,5.95,5.97,5.95,5.96,386000.0,3.9973,4.0108,3.9973,4.0041,386000.0
2010-04-14 13:35:00,5.96,5.96,5.96,5.96,68800.0,4.0041,4.0041,4.0041,4.0041,68800.0
2010-04-14 13:40:00,5.96,5.96,5.95,5.95,162800.0,4.0041,4.0041,3.9973,3.9973,162800.0
2010-04-14 13:45:00,5.95,5.96,5.95,5.96,100400.0,3.9973,4.0041,3.9973,4.0041,100400.0
2010-04-14 13:50:00,5.96,5.96,5.95,5.95,108000.0,4.0041,4.0041,3.9973,3.9973,108000.0
2010-04-14 13:55:00,5.95,5.96,5.95,5.96,145600.0,3.9973,4.0041,3.9973,4.0041,145600.0
2010-04-14 14:00:00,5.96,5.96,5.95,5.95,205200.0,4.0041,4.0041,3.9973,3.9973,205200.0
2010-04-14 14:05:00,5.95,5.97,5.95,5.97,650000.0,3.9973,4.0108,3.9973,4.0108,650000.0
2010-04-14 14:10:00,5.97,5.98,5.96,5.96,136000.0,4.0108,4.0175,4.0041,4.0041,136000.0
2010-04-14 14:15:00,5.96,5.97,5.96,5.97,88800.0,4.0041,4.0108,4.0041,4.0108,88800.0
2010-04-14 14:20:00,5.97,5.98,5.97,5.97,264400.0,4.0108,4.0175,4.0108,4.0108,264400.0
2010-04-14 14:25:00,5.97,5.98,5.97,5.98,78400.0,4.0108,4.0175,4.0108,4.0175,78400.0
2010-04-14 14:30:00,5.98,5.98,5.97,5.98,94800.0,4.0175,4.0175,4.0108,4.0175,94800.0
2010-04-14 14:35:00,5.98,5.99,5.98,5.98,382000.0,4.0175,4.0242,4.0175,4.0175,382000.0
2010-04-14 14:40:00,5.98,5.98,5.98,5.98,165200.0,4.0175,4.0175,4.0175,4.0175,165200.0
2010-04-14 14:45:00,5.98,5.98,5.98,5.98,394800.0,4.0175,4.0175,4.0175,4.0175,394800.0
2010-04-14 14:50:00,5.98,5.99,5.97,5.98,248000.0,4.0175,4.0242,4.0108,4.0175,248000.0
2010-04-14 14:55:00,5.98,5.98,5.98,5.98,265600.0,4.0175,4.0175,4.0175,4.0175,265600.0
2010-04-14 15:00:00,5.98,5.99,5.98,5.98,284800.0,4.0175,4.0242,4.0175,4.0175,284800.0
2010-04-14 15:05:00,5.98,5.99,5.98,5.99,482400.0,4.0175,4.0242,4.0175,4.0242,482400.0
2010-04-14 15:10:00,5.98,5.99,5.98,5.98,339600.0,4.0175,4.0242,4.0175,4.0175,339600.0
2010-04-14 15:15:00,5.98,5.99,5.98,5.99,324000.0,4.0175,4.0242,4.0175,4.0242,324000.0
2010-04-14 15:20:00,5.99,5.99,5.98,5.99,134400.0,4.0242,4.0242,4.0175,4.0242,134400.0
2010-04-14 15:25:00,5.99,6.0,5.99,6.0,220000.0,4.0242,4.0309,4.0242,4.0309,220000.0
2010-04-14 15:30:00,6.0,6.0,5.99,6.0,1025200.0,4.0309,4.0309,4.0242,4.0309,1025200.0
2010-04-14 15:35:00,6.0,6.0,5.99,5.99,340800.0,4.0309,4.0309,4.0242,4.0242,340800.0
2010-04-14 15:40:00,6.0,6.0,5.99,6.0,221200.0,4.0309,4.0309,4.0242,4.0309,221200.0
2010-04-14 15:45:00,6.0,6.0,5.98,5.99,462800.0,4.0309,4.0309,4.0175,4.0242,462800.0
2010-04-14 15:50:00,5.98,5.99,5.98,5.99,513600.0,4.0175,4.0242,4.0175,4.0242,513600.0
2010-04-14 15:55:00,5.99,6.0,5.98,5.99,2058800.0,4.0242,4.0309,4.0175,4.0242,2058800.0
2010-04-15 09:30:00,6.0,6.01,5.99,6.0,127200.0,4.0309,4.0377,4.0242,4.0309,127200.0
2010-04-15 09:35:00,6.0,6.0,5.97,6.0,217200.0,4.0309,4.0309,4.0108,4.0309,217200.0
2010-04-15 09:40:00,6.0,6.01,6.0,6.0,108800.0,4.0309,4.0377,4.0309,4.0309,108800.0
2010-04-15 09:45:00,6.01,6.02,6.0,6.02,261600.0,4.0377,4.0444,4.0309,4.0444,261600.0
2010-04-15 09:50:00,6.02,6.06,6.01,6.05,575600.0,4.0444,4.0712,4.0377,4.0645,575600.0
2010-04-15 09:55:00,6.05,6.05,6.04,6.04,281600.0,4.0645,4.0645,4.0578,4.0578,281600.0
2010-04-15 10:00:00,6.04,6.05,6.03,6.05,460800.0,4.0578,4.0645,4.0511,4.0645,460800.0
2010-04-15 10:05:00,6.05,6.07,6.05,6.07,365600.0,4.0645,4.078,4.0645,4.078,365600.0
2010-04-15 10:10:00,6.07,6.11,6.07,6.1,608800.0,4.078,4.1048,4.078,4.0981,608800.0
2010-04-15 10:15:00,6.1,6.11,6.08,6.09,392000.0,4.0981,4.1048,4.0847,4.0914,392000.0
2010-04-15 10:20:00,6.09,6.13,6.08,6.12,774000.0,4.0914,4.1183,4.0847,4.1116,774000.0
2010-04-15 10:25:00,6.12,6.13,6.12,6.13,594800.0,4.1116,4.1183,4.1116,4.1183,594800.0
2010-04-15 10:30:00,6.13,6.14,6.13,6.14,436800.0,4.1183,4.125,4.1183,4.125,436800.0
2010-04-15 10:35:00,6.14,6.14,6.13,6.14,307200.0,4.125,4.125,4.1183,4.125,307200.0
2010-04-15 10:40:00,6.14,6.2,6.14,6.19,934400.0,4.125,4.1653,4.125,4.1586,934400.0
2010-04-15 10:45:00,6.19,6.19,6.18,6.18,355200.0,4.1586,4.1586,4.1519,4.1519,355200.0
2010-04-15 10:50:00,6.18,6.18,6.18,6.18,246800.0,4.1519,4.1519,4.1519,4.1519,246800.0
2010-04-15 10:55:00,6.18,6.2,6.18,6.2,349600.0,4.1519,4.1653,4.1519,4.1653,349600.0
2010-04-15 11:00:00,6.2,6.2,6.18,6.18,326800.0,4.1653,4.1653,4.1519,4.1519,326800.0
2010-04-15 11:05:00,6.18,6.18,6.16,6.16,623600.0,4.1519,4.1519,4.1384,4.1384,623600.0
2010-04-15 11:10:00,6.16,6.16,6.12,6.12,657200.0,4.1384,4.1384,4.1116,4.1116,657200.0
2010-04-15 11:15:00,6.13,6.14,6.11,6.12,91200.0,4.1183,4.125,4.1048,4.1116,91200.0
2010-04-15 11:20:00,6.11,6.13,6.11,6.13,261600.0,4.1048,4.1183,4.1048,4.1183,261600.0
2010-04-15 11:25:00,6.12,6.13,6.11,6.12,343600.0,4.1116,4.1183,4.1048,4.1116,343600.0
2010-04-15 11:30:00,6.12,6.13,6.12,6.13,666800.0,4.1116,4.1183,4.1116,4.1183,666800.0
2010-04-15 11:35:00,6.13,6.14,6.13,6.13,126800.0,4.1183,4.125,4.1183,4.1183,126800.0
2010-04-15 11:40:00,6.13,6.13,6.11,6.11,159200.0,4.1183,4.1183,4.1048,4.1048,159200.0
2010-04-15 11:45:00,6.11,6.11,6.08,6.09,280000.0,4.1048,4.1048,4.0847,4.0914,280000.0
2010-04-15 11:50:00,6.09,6.09,6.07,6.09,220800.0,4.0914,4.0914,4.078,4.0914,220800.0
2010-04-15 11:55:00,6.09,6.09,6.08,6.09,161600.0,4.0914,4.0914,4.0847,4.0914,161600.0
2010-04-15 12:00:00,6.09,6.09,6.09,6.09,67600.0,4.0914,4.0914,4.0914,4.0914,67600.0
2010-04-15 12:05:00,6.09,6.1,6.09,6.09,163600.0,4.0914,4.0981,4.0914,4.0914,163600.0
2010-04-15 12:10:00,6.09,6.1,6.08,6.1,140000.0,4.0914,4.0981,4.0847,4.0981,140000.0
2010-04-15 12:15:00,6.1,6.11,6.1,6.1,126800.0,4.0981,4.1048,4.0981,4.0981,126800.0
2010-04-15 12:20:00,6.11,6.11,6.1,6.1,272000.0,4.1048,4.1048,4.0981,4.0981,272000.0
2010-04-15 12:25:00,6.1,6.12,6.1,6.12,242000.0,4.0981,4.1116,4.0981,4.1116,242000.0
2010-04-15 12:30:00,6.12,6.13,6.12,6.13,136000.0,4.1116,4.1183,4.1116,4.1183,136000.0
2010-04-15 12:35:00,6.13,6.13,6.12,6.12,130000.0,4.1183,4.1183,4.1116,4.1116,130000.0
2010-04-15 12:40:00,6.12,6.14,6.12,6.13,184800.0,4.1116,4.125,4.1116,4.1183,184800.0
2010-04-15 12:45:00,6.13,6.15,6.13,6.15,239600.0,4.1183,4.1317,4.1183,4.1317,239600.0
2010-04-15 12:50:00,6.15,6.15,6.14,6.15,136400.0,4.1317,4.1317,4.125,4.1317,136400.0
2010-04-15 12:55:00,6.15,6.17,6.15,6.17,1275200.0,4.1317,4.1451,4.1317,4.1451,1275200.0
2010-04-15 13:00:00,6.17,6.17,6.15,6.16,122800.0,4.1451,4.1451,4.1317,4.1384,122800.0
2010-04-15 13:05:00,6.16,6.16,6.14,6.15,142800.0,4.1384,4.1384,4.125,4.1317,142800.0
2010-04-15 13:10:00,6.15,6.17,6.14,6.17,458000.0,4.1317,4.1451,4.125,4.1451,458000.0
2010-04-15 13:15:00,6.17,6.18,6.17,6.18,149600.0,4.1451,4.1519,4.1451,4.1519,149600.0
2010-04-15 13:20:00,6.17,6.18,6.17,6.18,420800.0,4.1451,4.1519,4.1451,4.1519,420800.0
2010-04-15 13:25:00,6.17,6.18,6.17,6.18,832000.0,4.1451,4.1519,4.1451,4.1519,832000.0
2010-04-15 13:30:00,6.18,6.2,6.18,6.2,416800.0,4.1519,4.1653,4.1519,4.1653,416800.0
2010-04-15 13:35:00,6.2,6.21,6.2,6.21,258800.0,4.1653,4.172,4.1653,4.172,258800.0
2010-04-15 13:40:00,6.21,6.22,6.2,6.21,458800.0,4.172,4.1787,4.1653,4.172,458800.0
2010-04-15 13:45:00,6.21,6.22,6.2,6.21,477600.0,4.172,4.1787,4.1653,4.172,477600.0
2010-04-15 13:50:00,6.21,6.21,6.19,6.19,195600.0,4.172,4.172,4.1586,4.1586,195600.0
2010-04-15 13:55:00,6.19,6.19,6.18,6.18,187200.0,4.1586,4.1586,4.1519,4.1519,187200.0
2010-04-15 14:00:00,6.18,6.18,6.18,6.18,158800.0,4.1519,4.1519,4.1519,4.1519,158800.0
2010-04-15 14:05:00,6.18,6.18,6.17,6.17,120800.0,4.1519,4.1519,4.1451,4.1451,120800.0
2010-04-15 14:10:00,6.17,6.18,6.17,6.17,124400.0,4.1451,4.1519,4.1451,4.1451,124400.0
2010-04-15 14:15:00,6.17,6.18,6.17,6.18,202800.0,4.1451,4.1519,4.1451,4.1519,202800.0
2010-04-15 14:20:00,6.18,6.18,6.17,6.17,135200.0,4.1519,4.1519,4.1451,4.1451,135200.0
2010-04-15 14:25:00,6.17,6.18,6.17,6.17,142800.0,4.1451,4.1519,4.1451,4.1451,142800.0
2010-04-15 14:30:00,6.17,6.18,6.17,6.18,199600.0,4.1451,4.1519,4.1451,4.1519,199600.0
2010-04-15 14:35:00,6.18,6.18,6.17,6.18,114000.0,4.1519,4.1519,4.1451,4.1519,114000.0
2010-04-15 14:40:00,6.18,6.18,6.17,6.17,200400.0,4.1519,4.1519,4.1451,4.1451,200400.0
2010-04-15 14:45:00,6.18,6.18,6.17,6.18,248400.0,4.1519,4.1519,4.1451,4.1519,248400.0
2010-04-15 14:50:00,6.18,6.19,6.18,6.18,367600.0,4.1519,4.1586,4.1519,4.1519,367600.0
2010-04-15 14:55:00,6.18,6.19,6.17,6.18,731200.0,4.1519,4.1586,4.1451,4.1519,731200.0
2010-04-15 15:00:00,6.18,6.18,6.16,6.17,192800.0,4.1519,4.1519,4.1384,4.1451,192800.0
2010-04-15 15:05:00,6.16,6.17,6.16,6.16,412000.0,4.1384,4.1451,4.1384,4.1384,412000.0
2010-04-15 15:10:00,6.16,6.16,6.13,6.13,630000.0,4.1384,4.1384,4.1183,4.1183,630000.0
2010-04-15 15:15:00,6.13,6.13,6.12,6.12,625200.0,4.1183,4.1183,4.1116,4.1116,625200.0
2010-04-15 15:20:00,6.12,6.13,6.11,6.11,684000.0,4.1116,4.1183,4.1048,4.1048,684000.0
2010-04-15 15:25:00,6.11,6.11,6.1,6.1,257200.0,4.1048,4.1048,4.0981,4.0981,257200.0
2010-04-15 15:30:00,6.1,6.12,6.09,6.12,704400.0,4.0981,4.1116,4.0914,4.1116,704400.0
2010-04-15 15:35:00,6.11,6.13,6.11,6.12,654800.0,4.1048,4.1183,4.1048,4.1116,654800.0
2010-04-15 15:40:00,6.12,6.13,6.12,6.13,570800.0,4.1116,4.1183,4.1116,4.1183,570800.0
2010-04-15 15:45:00,6.13,6.13,6.11,6.13,947600.0,4.1183,4.1183,4.1048,4.1183,947600.0
2010-04-15 15:50:00,6.13,6.13,6.11,6.12,635600.0,4.1183,4.1183,4.1048,4.1116,635600.0
2010-04-15 15:55:00,6.12,6.12,6.1,6.11,752800.0,4.1116,4.1116,4.0981,4.1048,752800.0
2010-04-16 09:30:00,6.38,6.39,6.29,6.32,2554400.0,4.2862,4.2929,4.2258,4.2459,2554400.0
2010-04-16 09:35:00,6.32,6.33,6.29,6.3,862400.0,4.2459,4.2526,4.2258,4.2325,862400.0
2010-04-16 09:40:00,6.3,6.31,6.26,6.28,1253600.0,4.2325,4.2392,4.2056,4.219,1253600.0
2010-04-16 09:45:00,6.28,6.31,6.21,6.22,1451200.0,4.219,4.2392,4.172,4.1787,1451200.0
2010-04-16 09:50:00,6.22,6.28,6.21,6.25,1132400.0,4.1787,4.219,4.172,4.1989,1132400.0
2010-04-16 09:55:00,6.24,6.27,6.23,6.25,1117600.0,4.1922,4.2123,4.1855,4.1989,1117600.0
2010-04-16 10:00:00,6.25,6.26,6.24,6.25,607200.0,4.1989,4.2056,4.1922,4.1989,607200.0
2010-04-16 10:05:00,6.25,6.25,6.23,6.23,670400.0,4.1989,4.1989,4.1855,4.1855,670400.0
2010-04-16 10:10:00,6.23,6.24,6.22,6.22,474400.0,4.1855,4.1922,4.1787,4.1787,474400.0
2010-04-16 10:15:00,6.22,6.25,6.22,6.24,677200.0,4.1787,4.1989,4.1787,4.1922,677200.0
2010-04-16 10:20:00,6.24,6.24,6.22,6.24,469600.0,4.1922,4.1922,4.1787,4.1922,469600.0
2010-04-16 10:25:00,6.23,6.25,6.23,6.25,274000.0,4.1855,4.1989,4.1855,4.1989,274000.0
2010-04-16 10:30:00,6.25,6.26,6.23,6.23,1226000.0,4.1989,4.2056,4.1855,4.1855,1226000.0
2010-04-16 10:35:00,6.23,6.24,6.2,6.21,862800.0,4.1855,4.1922,4.1653,4.172,862800.0
2010-04-16 10:40:00,6.21,6.23,6.2,6.23,857600.0,4.172,4.1855,4.1653,4.1855,857600.0
2010-04-16 10:45:00,6.23,6.25,6.23,6.24,472400.0,4.1855,4.1989,4.1855,4.1922,472400.0
2010-04-16 10:50:00,6.25,6.25,6.22,6.22,654800.0,4.1989,4.1989,4.1787,4.1787,654800.0
2010-04-16 10:55:00,6.22,6.25,6.22,6.23,275200.0,4.1787,4.1989,4.1787,4.1855,275200.0
2010-04-16 11:00:00,6.23,6.24,6.23,6.23,249200.0,4.1855,4.1922,4.1855,4.1855,249200.0
2010-04-16 11:05:00,6.23,6.24,6.22,6.23,825600.0,4.1855,4.1922,4.1787,4.1855,825600.0
2010-04-16 11:10:00,6.22,6.23,6.21,6.22,333600.0,4.1787,4.1855,4.172,4.1787,333600.0
2010-04-16 11:15:00,6.23,6.23,6.21,6.21,1160000.0,4.1855,4.1855,4.172,4.172,1160000.0
2010-04-16 11:20:00,6.21,6.23,6.21,6.21,642400.0,4.172,4.1855,4.172,4.172,642400.0
2010-04-16 11:25:00,6.21,6.21,6.2,6.2,425600.0,4.172,4.172,4.1653,4.1653,425600.0
2010-04-16 11:30:00,6.2,6.21,6.2,6.2,354400.0,4.1653,4.172,4.1653,4.1653,354400.0
2010-04-16 11:35:00,6.2,6.21,6.2,6.21,224400.0,4.1653,4.172,4.1653,4.172,224400.0
2010-04-16 11:40:00,6.21,6.22,6.21,6.21,241600.0,4.172,4.1787,4.172,4.172,241600.0
2010-04-16 11:45:00,6.21,6.22,6.2,6.21,720800.0,4.172,4.1787,4.1653,4.172,720800.0
2010-04-16 11:50:00,6.21,6.21,6.18,6.18,541600.0,4.172,4.172,4.1519,4.1519,541600.0
2010-04-16 11:55:00,6.18,6.18,6.16,6.17,279200.0,4.1519,4.1519,4.1384,4.1451,279200.0
2010-04-16 12:00:00,6.17,6.18,6.16,6.18,250000.0,4.1451,4.1519,4.1384,4.1519,250000.0
2010-04-16 12:05:00,6.18,6.19,6.18,6.18,178800.0,4.1519,4.1586,4.1519,4.1519,178800.0
2010-04-16 12:10:00,6.19,6.19,6.17,6.18,572000.0,4.1586,4.1586,4.1451,4.1519,572000.0
2010-04-16 12:15:00,6.18,6.18,6.15,6.15,308000.0,4.1519,4.1519,4.1317,4.1317,308000.0
2010-04-16 12:20:00,6.15,6.17,6.15,6.16,173600.0,4.1317,4.1451,4.1317,4.1384,173600.0
2010-04-16 12:25:00,6.16,6.17,6.16,6.17,110800.0,4.1384,4.1451,4.1384,4.1451,110800.0
2010-04-16 12:30:00,6.17,6.17,6.16,6.17,155600.0,4.1451,4.1451,4.1384,4.1451,155600.0
2010-04-16 12:35:00,6.17,6.17,6.14,6.16,244400.0,4.1451,4.1451,4.125,4.1384,244400.0
2010-04-16 12:40:00,6.16,6.16,6.15,6.16,277600.0,4.1384,4.1384,4.1317,4.1384,277600.0
2010-04-16 12:45:00,6.17,6.18,6.16,6.16,114400.0,4.1451,4.1519,4.1384,4.1384,114400.0
2010-04-16 12:50:00,6.17,6.18,6.16,6.18,193200.0,4.1451,4.1519,4.1384,4.1519,193200.0
2010-04-16 12:55:00,6.18,6.18,6.17,6.18,160400.0,4.1519,4.1519,4.1451,4.1519,160400.0
2010-04-16 13:00:00,6.18,6.19,6.17,6.17,401200.0,4.1519,4.1586,4.1451,4.1451,401200.0
2010-04-16 13:05:00,6.17,6.19,6.17,6.19,283200.0,4.1451,4.1586,4.1451,4.1586,283200.0
2010-04-16 13:10:00,6.19,6.2,6.18,6.19,158400.0,4.1586,4.1653,4.1519,4.1586,158400.0
2010-04-16 13:15:00,6.19,6.2,6.18,6.2,430800.0,4.1586,4.1653,4.1519,4.1653,430800.0
2010-04-16 13:20:00,6.2,6.2,6.18,6.2,458800.0,4.1653,4.1653,4.1519,4.1653,458800.0
2010-04-16 13:25:00,6.2,6.21,6.2,6.21,292000.0,4.1653,4.172,4.1653,4.172,292000.0
2010-04-16 13:30:00,6.21,6.22,6.2,6.21,292800.0,4.172,4.1787,4.1653,4.172,292800.0
2010-04-16 13:35:00,6.21,6.22,6.21,6.21,198000.0,4.172,4.1787,4.172,4.172,198000.0
2010-04-16 13:40:00,6.21,6.23,6.21,6.23,209600.0,4.172,4.1855,4.172,4.1855,209600.0
2010-04-16 13:45:00,6.23,6.23,6.22,6.23,404000.0,4.1855,4.1855,4.1787,4.1855,404000.0
2010-04-16 13:50:00,6.23,6.25,6.23,6.25,556400.0,4.1855,4.1989,4.1855,4.1989,556400.0
2010-04-16 13:55:00,6.24,6.25,6.23,6.24,408800.0,4.1922,4.1989,4.1855,4.1922,408800.0
2010-04-16 14:00:00,6.24,6.25,6.24,6.25,242000.0,4.1922,4.1989,4.1922,4.1989,242000.0
2010-04-16 14:05:00,6.25,6.25,6.24,6.25,336400.0,4.1989,4.1989,4.1922,4.1989,336400.0
2010-04-16 14:10:00,6.25,6.25,6.24,6.24,202000.0,4.1989,4.1989,4.1922,4.1922,202000.0
2010-04-16 14:15:00,6.24,6.26,6.24,6.25,420000.0,4.1922,4.2056,4.1922,4.1989,420000.0
2010-04-16 14:20:00,6.25,6.25,6.24,6.25,220000.0,4.1989,4.1989,4.1922,4.1989,220000.0
2010-04-16 14:25:00,6.24,6.25,6.24,6.25,357600.0,4.1922,4.1989,4.1922,4.1989,357600.0
2010-04-16 14:30:00,6.25,6.25,6.24,6.25,302800.0,4.1989,4.1989,4.1922,4.1989,302800.0
2010-04-16 14:35:00,6.25,6.25,6.23,6.24,302000.0,4.1989,4.1989,4.1855,4.1922,302000.0
2010-04-16 14:40:00,6.24,6.24,6.23,6.23,500400.0,4.1922,4.1922,4.1855,4.1855,500400.0
2010-04-16 14:45:00,6.23,6.23,6.22,6.22,349600.0,4.1855,4.1855,4.1787,4.1787,349600.0
2010-04-16 14:50:00,6.22,6.22,6.21,6.22,930800.0,4.1787,4.1787,4.172,4.1787,930800.0
2010-04-16 14:55:00,6.22,6.22,6.21,6.21,423200.0,4.1787,4.1787,4.172,4.172,423200.0
2010-04-16 15:00:00,6.21,6.22,6.2,6.21,500800.0,4.172,4.1787,4.1653,4.172,500800.0
2010-04-16 15:05:00,6.21,6.21,6.2,6.21,473200.0,4.172,4.172,4.1653,4.172,473200.0
2010-04-16 15:10:00,6.21,6.21,6.2,6.2,556400.0,4.172,4.172,4.1653,4.1653,556400.0
2010-04-16 15:15:00,6.2,6.22,6.19,6.22,444800.0,4.1653,4.1787,4.1586,4.1787,444800.0
2010-04-16 15:20:00,6.22,6.23,6.22,6.22,693600.0,4.1787,4.1855,4.1787,4.1787,693600.0
2010-04-16 15:25:00,6.22,6.22,6.21,6.21,421200.0,4.1787,4.1787,4.172,4.172,421200.0
2010-04-16 15:30:00,6.21,6.22,6.2,6.2,721600.0,4.172,4.1787,4.1653,4.1653,721600.0
2010-04-16 15:35:00,6.2,6.23,6.2,6.23,1289600.0,4.1653,4.1855,4.1653,4.1855,1289600.0
2010-04-16 15:40:00,6.23,6.23,6.21,6.22,932800.0,4.1855,4.1855,4.172,4.1787,932800.0
2010-04-16 15:45:00,6.22,6.24,6.21,6.21,1466400.0,4.1787,4.1922,4.172,4.172,1466400.0
2010-04-16 15:50:00,6.22,6.22,6.21,6.21,872800.0,4.1787,4.1787,4.172,4.172,872800.0
2010-04-16 15:55:00,6.21,6.22,6.2,6.21,1315200.0,4.172,4.1787,4.1653,4.172,1315200.0
2010-04-19 09:30:00,6.26,6.33,6.26,6.33,977600.0,4.2056,4.2526,4.2056,4.2526,977600.0
2010-04-19 09:35:00,6.32,6.36,6.32,6.34,694400.0,4.2459,4.2728,4.2459,4.2594,694400.0
2010-04-19 09:40:00,6.34,6.35,6.33,6.35,885600.0,4.2594,4.2661,4.2526,4.2661,885600.0
2010-04-19 09:45:00,6.35,6.39,6.34,6.39,1448800.0,4.2661,4.2929,4.2594,4.2929,1448800.0
2010-04-19 09:50:00,6.39,6.39,6.36,6.37,1072400.0,4.2929,4.2929,4.2728,4.2795,1072400.0
2010-04-19 09:55:00,6.37,6.4,6.37,6.4,920000.0,4.2795,4.2997,4.2795,4.2997,920000.0
2010-04-19 10:00:00,6.4,6.41,6.38,6.38,702800.0,4.2997,4.3064,4.2862,4.2862,702800.0
2010-04-19 10:05:00,6.38,6.42,6.38,6.42,379200.0,4.2862,4.3131,4.2862,4.3131,379200.0
2010-04-19 10:10:00,6.42,6.42,6.38,6.38,580400.0,4.3131,4.3131,4.2862,4.2862,580400.0
2010-04-19 10:15:00,6.38,6.39,6.37,6.39,424800.0,4.2862,4.2929,4.2795,4.2929,424800.0
2010-04-19 10:20:00,6.39,6.4,6.37,6.38,680800.0,4.2929,4.2997,4.2795,4.2862,680800.0
2010-04-19 10:25:00,6.37,6.38,6.35,6.36,525600.0,4.2795,4.2862,4.2661,4.2728,525600.0
2010-04-19 10:30:00,6.36,6.37,6.35,6.35,1650000.0,4.2728,4.2795,4.2661,4.2661,1650000.0
2010-04-19 10:35:00,6.36,6.36,6.35,6.36,318800.0,4.2728,4.2728,4.2661,4.2728,318800.0
2010-04-19 10:40:00,6.36,6.37,6.35,6.36,401200.0,4.2728,4.2795,4.2661,4.2728,401200.0
2010-04-19 10:45:00,6.36,6.38,6.35,6.35,1614000.0,4.2728,4.2862,4.2661,4.2661,1614000.0
2010-04-19 10:50:00,6.35,6.36,6.34,6.35,561200.0,4.2661,4.2728,4.2594,4.2661,561200.0
2010-04-19 10:55:00,6.35,6.35,6.34,6.35,342400.0,4.2661,4.2661,4.2594,4.2661,342400.0
2010-04-19 11:00:00,6.35,6.35,6.34,6.34,597600.0,4.2661,4.2661,4.2594,4.2594,597600.0
2010-04-19 11:05:00,6.34,6.35,6.32,6.34,646400.0,4.2594,4.2661,4.2459,4.2594,646400.0
2010-04-19 11:10:00,6.34,6.34,6.29,6.3,826400.0,4.2594,4.2594,4.2258,4.2325,826400.0
2010-04-19 11:15:00,6.3,6.32,6.29,6.31,354000.0,4.2325,4.2459,4.2258,4.2392,354000.0
2010-04-19 11:20:00,6.31,6.31,6.29,6.31,200000.0,4.2392,4.2392,4.2258,4.2392,200000.0
2010-04-19 11:25:00,6.31,6.32,6.3,6.3,558800.0,4.2392,4.2459,4.2325,4.2325,558800.0
2010-04-19 11:30:00,6.3,6.31,6.29,6.3,322400.0,4.2325,4.2392,4.2258,4.2325,322400.0
2010-04-19 11:35:00,6.3,6.31,6.29,6.3,499200.0,4.2325,4.2392,4.2258,4.2325,499200.0
2010-04-19 11:40:00,6.3,6.31,6.3,6.3,383200.0,4.2325,4.2392,4.2325,4.2325,383200.0
2010-04-19 11:45:00,6.3,6.3,6.28,6.29,852400.0,4.2325,4.2325,4.219,4.2258,852400.0
2010-04-19 11:50:00,6.29,6.29,6.26,6.28,1116400.0,4.2258,4.2258,4.2056,4.219,1116400.0
2010-04-19 11:55:00,6.28,6.28,6.25,6.26,631200.0,4.219,4.219,4.1989,4.2056,631200.0
2010-04-19 12:00:00,6.26,6.28,6.26,6.27,1086800.0,4.2056,4.219,4.2056,4.2123,1086800.0
2010-04-19 12:05:00,6.27,6.28,6.26,6.28,690000.0,4.2123,4.219,4.2056,4.219,690000.0
2010-04-19 12:10:00,6.27,6.28,6.25,6.27,324400.0,4.2123,4.219,4.1989,4.2123,324400.0
2010-04-19 12:15:00,6.27,6.27,6.26,6.26,352800.0,4.2123,4.2123,4.2056,4.2056,352800.0
2010-04-19 12:20:00,6.27,6.28,6.26,6.27,309600.0,4.2123,4.219,4.2056,4.2123,309600.0
2010-04-19 12:25:00,6.28,6.28,6.27,6.27,480800.0,4.219,4.219,4.2123,4.2123,480800.0
2010-04-19 12:30:00,6.27,6.28,6.26,6.27,186000.0,4.2123,4.219,4.2056,4.2123,186000.0
2010-04-19 12:35:00,6.27,6.27,6.26,6.26,209200.0,4.2123,4.2123,4.2056,4.2056,209200.0
2010-04-19 12:40:00,6.26,6.26,6.24,6.26,742000.0,4.2056,4.2056,4.1922,4.2056,742000.0
2010-04-19 12:45:00,6.26,6.27,6.25,6.26,304400.0,4.2056,4.2123,4.1989,4.2056,304400.0
2010-04-19 12:50:00,6.26,6.26,6.26,6.26,297200.0,4.2056,4.2056,4.2056,4.2056,297200.0
2010-04-19 12:55:00,6.26,6.28,6.26,6.28,228000.0,4.2056,4.219,4.2056,4.219,228000.0
2010-04-19 13:00:00,6.28,6.28,6.27,6.27,227200.0,4.219,4.219,4.2123,4.2123,227200.0
2010-04-19 13:05:00,6.27,6.27,6.25,6.26,233600.0,4.2123,4.2123,4.1989,4.2056,233600.0
2010-04-19 13:10:00,6.26,6.27,6.26,6.27,133600.0,4.2056,4.2123,4.2056,4.2123,133600.0
2010-04-19 13:15:00,6.27,6.28,6.27,6.28,348400.0,4.2123,4.219,4.2123,4.219,348400.0
2010-04-19 13:20:00,6.28,6.28,6.26,6.27,242400.0,4.219,4.219,4.2056,4.2123,242400.0
2010-04-19 13:25:00,6.27,6.29,6.27,6.29,319600.0,4.2123,4.2258,4.2123,4.2258,319600.0
2010-04-19 13:30:00,6.29,6.3,6.28,6.29,204000.0,4.2258,4.2325,4.219,4.2258,204000.0
2010-04-19 13:35:00,6.29,6.31,6.29,6.3,222000.0,4.2258,4.2392,4.2258,4.2325,222000.0
2010-04-19 13:40:00,6.3,6.3,6.29,6.29,200400.0,4.2325,4.2325,4.2258,4.2258,200400.0
2010-04-19 13:45:00,6.29,6.3,6.29,6.3,330400.0,4.2258,4.2325,4.2258,4.2325,330400.0
2010-04-19 13:50:00,6.3,6.3,6.28,6.3,309600.0,4.2325,4.2325,4.219,4.2325,309600.0
2010-04-19 13:55:00,6.3,6.31,6.3,6.3,472400.0,4.2325,4.2392,4.2325,4.2325,472400.0
2010-04-19 14:00:00,6.3,6.3,6.29,6.3,220800.0,4.2325,4.2325,4.2258,4.2325,220800.0
2010-04-19 14:05:00,6.3,6.31,6.3,6.31,704000.0,4.2325,4.2392,4.2325,4.2392,704000.0
2010-04-19 14:10:00,6.3,6.31,6.3,6.31,212000.0,4.2325,4.2392,4.2325,4.2392,212000.0
2010-04-19 14:15:00,6.31,6.31,6.31,6.31,136400.0,4.2392,4.2392,4.2392,4.2392,136400.0
2010-04-19 14:20:00,6.31,6.31,6.3,6.31,772000.0,4.2392,4.2392,4.2325,4.2392,772000.0
2010-04-19 14:25:00,6.31,6.31,6.3,6.3,396400.0,4.2392,4.2392,4.2325,4.2325,396400.0
2010-04-19 14:30:00,6.3,6.31,6.3,6.31,409600.0,4.2325,4.2392,4.2325,4.2392,409600.0
2010-04-19 14:35:00,6.31,6.31,6.3,6.31,328000.0,4.2392,4.2392,4.2325,4.2392,328000.0
2010-04-19 14:40:00,6.31,6.31,6.31,6.31,132800.0,4.2392,4.2392,4.2392,4.2392,132800.0
2010-04-19 14:45:00,6.31,6.31,6.31,6.31,302800.0,4.2392,4.2392,4.2392,4.2392,302800.0
2010-04-19 14:50:00,6.31,6.31,6.31,6.31,178400.0,4.2392,4.2392,4.2392,4.2392,178400.0
2010-04-19 14:55:00,6.31,6.31,6.31,6.31,381600.0,4.2392,4.2392,4.2392,4.2392,381600.0
2010-04-19 15:00:00,6.31,6.31,6.31,6.31,618800.0,4.2392,4.2392,4.2392,4.2392,618800.0
2010-04-19 15:05:00,6.31,6.32,6.31,6.31,893600.0,4.2392,4.2459,4.2392,4.2392,893600.0
2010-04-19 15:10:00,6.31,6.33,6.31,6.31,567600.0,4.2392,4.2526,4.2392,4.2392,567600.0
2010-04-19 15:15:00,6.31,6.33,6.3,6.33,2660800.0,4.2392,4.2526,4.2325,4.2526,2660800.0
2010-04-19 15:20:00,6.33,6.35,6.33,6.35,426400.0,4.2526,4.2661,4.2526,4.2661,426400.0
2010-04-19 15:25:00,6.35,6.36,6.34,6.35,639200.0,4.2661,4.2728,4.2594,4.2661,639200.0
2010-04-19 15:30:00,6.34,6.35,6.33,6.33,672800.0,4.2594,4.2661,4.2526,4.2526,672800.0
2010-04-19 15:35:00,6.33,6.33,6.31,6.31,1090400.0,4.2526,4.2526,4.2392,4.2392,1090400.0
2010-04-19 15:40:00,6.31,6.33,6.31,6.32,1587200.0,4.2392,4.2526,4.2392,4.2459,1587200.0
2010-04-19 15:45:00,6.32,6.33,6.32,6.33,694800.0,4.2459,4.2526,4.2459,4.2526,694800.0
2010-04-19 15:50:00,6.33,6.33,6.32,6.32,1226000.0,4.2526,4.2526,4.2459,4.2459,1226000.0
2010-04-19 15:55:00,6.33,6.33,6.32,6.33,2027600.0,4.2526,4.2526,4.2459,4.2526,2027600.0
2010-04-20 09:30:00,6.37,6.39,6.35,6.37,446400.0,4.2795,4.2929,4.2661,4.2795,446400.0
2010-04-20 09:35:00,6.36,6.37,6.34,6.34,512400.0,4.2728,4.2795,4.2594,4.2594,512400.0
2010-04-20 09:40:00,6.34,6.34,6.33,6.34,340400.0,4.2594,4.2594,4.2526,4.2594,340400.0
2010-04-20 09:45:00,6.34,6.34,6.3,6.32,327200.0,4.2594,4.2594,4.2325,4.2459,327200.0
2010-04-20 09:50:00,6.32,6.32,6.31,6.32,222800.0,4.2459,4.2459,4.2392,4.2459,222800.0
2010-04-20 09:55:00,6.32,6.35,6.32,6.32,440000.0,4.2459,4.2661,4.2459,4.2459,440000.0
2010-04-20 10:00:00,6.32,6.35,6.32,6.34,282400.0,4.2459,4.2661,4.2459,4.2594,282400.0
2010-04-20 10:05:00,6.34,6.35,6.32,6.32,713600.0,4.2594,4.2661,4.2459,4.2459,713600.0
2010-04-20 10:10:00,6.32,6.33,6.31,6.33,363600.0,4.2459,4.2526,4.2392,4.2526,363600.0
2010-04-20 10:15:00,6.33,6.34,6.33,6.33,534800.0,4.2526,4.2594,4.2526,4.2526,534800.0
2010-04-20 10:20:00,6.33,6.33,6.31,6.32,402000.0,4.2526,4.2526,4.2392,4.2459,402000.0
2010-04-20 10:25:00,6.32,6.33,6.31,6.31,338400.0,4.2459,4.2526,4.2392,4.2392,338400.0
2010-04-20 10:30:00,6.31,6.31,6.3,6.3,478000.0,4.2392,4.2392,4.2325,4.2325,478000.0
2010-04-20 10:35:00,6.3,6.31,6.29,6.29,423600.0,4.2325,4.2392,4.2258,4.2258,423600.0
2010-04-20 10:40:00,6.29,6.32,6.29,6.31,552000.0,4.2258,4.2459,4.2258,4.2392,552000.0
2010-04-20 10:45:00,6.31,6.33,6.31,6.33,326400.0,4.2392,4.2526,4.2392,4.2526,326400.0
2010-04-20 10:50:00,6.33,6.34,6.31,6.31,331200.0,4.2526,4.2594,4.2392,4.2392,331200.0
2010-04-20 10:55:00,6.32,6.33,6.31,6.32,171200.0,4.2459,4.2526,4.2392,4.2459,171200.0
2010-04-20 11:00:00,6.32,6.33,6.32,6.33,640000.0,4.2459,4.2526,4.2459,4.2526,640000.0
2010-04-20 11:05:00,6.33,6.33,6.32,6.33,427200.0,4.2526,4.2526,4.2459,4.2526,427200.0
2010-04-20 11:10:00,6.33,6.33,6.32,6.32,281200.0,4.2526,4.2526,4.2459,4.2459,281200.0
2010-04-20 11:15:00,6.32,6.33,6.3,6.3,163600.0,4.2459,4.2526,4.2325,4.2325,163600.0
2010-04-20 11:20:00,6.3,6.32,6.3,6.32,125600.0,4.2325,4.2459,4.2325,4.2459,125600.0
2010-04-20 11:25:00,6.32,6.33,6.32,6.32,215200.0,4.2459,4.2526,4.2459,4.2459,215200.0
2010-04-20 11:30:00,6.32,6.32,6.32,6.32,301600.0,4.2459,4.2459,4.2459,4.2459,301600.0
2010-04-20 11:35:00,6.32,6.33,6.32,6.33,779600.0,4.2459,4.2526,4.2459,4.2526,779600.0
2010-04-20 11:40:00,6.32,6.33,6.32,6.33,264000.0,4.2459,4.2526,4.2459,4.2526,264000.0
2010-04-20 11:45:00,6.32,6.33,6.32,6.32,170000.0,4.2459,4.2526,4.2459,4.2459,170000.0
2010-04-20 11:50:00,6.33,6.33,6.32,6.32,408800.0,4.2526,4.2526,4.2459,4.2459,408800.0
2010-04-20 11:55:00,6.32,6.33,6.32,6.32,399200.0,4.2459,4.2526,4.2459,4.2459,399200.0
2010-04-20 12:00:00,6.32,6.34,6.32,6.33,1958800.0,4.2459,4.2594,4.2459,4.2526,1958800.0
2010-04-20 12:05:00,6.32,6.36,6.32,6.36,428000.0,4.2459,4.2728,4.2459,4.2728,428000.0
2010-04-20 12:10:00,6.36,6.37,6.36,6.36,166000.0,4.2728,4.2795,4.2728,4.2728,166000.0
2010-04-20 12:15:00,6.36,6.37,6.36,6.37,240400.0,4.2728,4.2795,4.2728,4.2795,240400.0
2010-04-20 12:20:00,6.37,6.37,6.37,6.37,166000.0,4.2795,4.2795,4.2795,4.2795,166000.0
2010-04-20 12:25:00,6.37,6.38,6.37,6.38,183600.0,4.2795,4.2862,4.2795,4.2862,183600.0
2010-04-20 12:30:00,6.38,6.38,6.37,6.38,182800.0,4.2862,4.2862,4.2795,4.2862,182800.0
2010-04-20 12:35:00,6.38,6.38,6.37,6.37,205200.0,4.2862,4.2862,4.2795,4.2795,205200.0
2010-04-20 12:40:00,6.37,6.38,6.37,6.37,224000.0,4.2795,4.2862,4.2795,4.2795,224000.0
2010-04-20 12:45:00,6.37,6.37,6.36,6.36,333200.0,4.2795,4.2795,4.2728,4.2728,333200.0
2010-04-20 12:50:00,6.36,6.36,6.36,6.36,244000.0,4.2728,4.2728,4.2728,4.2728,244000.0
2010-04-20 12:55:00,6.36,6.37,6.35,6.35,398400.0,4.2728,4.2795,4.2661,4.2661,398400.0
2010-04-20 13:00:00,6.35,6.36,6.35,6.35,207200.0,4.2661,4.2728,4.2661,4.2661,207200.0
2010-04-20 13:05:00,6.35,6.35,6.35,6.35,154400.0,4.2661,4.2661,4.2661,4.2661,154400.0
2010-04-20 13:10:00,6.35,6.35,6.34,6.34,138000.0,4.2661,4.2661,4.2594,4.2594,138000.0
2010-04-20 13:15:00,6.34,6.35,6.34,6.35,173600.0,4.2594,4.2661,4.2594,4.2661,173600.0
2010-04-20 13:20:00,6.35,6.35,6.35,6.35,118400.0,4.2661,4.2661,4.2661,4.2661,118400.0
2010-04-20 13:25:00,6.35,6.36,6.35,6.35,310800.0,4.2661,4.2728,4.2661,4.2661,310800.0
2010-04-20 13:30:00,6.36,6.37,6.35,6.35,284400.0,4.2728,4.2795,4.2661,4.2661,284400.0
2010-04-20 13:35:00,6.35,6.36,6.34,6.35,276000.0,4.2661,4.2728,4.2594,4.2661,276000.0
2010-04-20 13:40:00,6.35,6.35,6.35,6.35,42800.0,4.2661,4.2661,4.2661,4.2661,42800.0
2010-04-20 13:45:00,6.35,6.35,6.35,6.35,200000.0,4.2661,4.2661,4.2661,4.2661,200000.0
2010-04-20 13:50:00,6.35,6.35,6.35,6.35,94400.0,4.2661,4.2661,4.2661,4.2661,94400.0
2010-04-20 13:55:00,6.35,6.35,6.34,6.35,212800.0,4.2661,4.2661,4.2594,4.2661,212800.0
2010-04-20 14:00:00,6.35,6.35,6.35,6.35,166800.0,4.2661,4.2661,4.2661,4.2661,166800.0
2010-04-20 14:05:00,6.35,6.35,6.34,6.35,296400.0,4.2661,4.2661,4.2594,4.2661,296400.0
2010-04-20 14:10:00,6.35,6.36,6.35,6.35,268800.0,4.2661,4.2728,4.2661,4.2661,268800.0
2010-04-20 14:15:00,6.35,6.35,6.35,6.35,156800.0,4.2661,4.2661,4.2661,4.2661,156800.0
2010-04-20 14:20:00,6.35,6.35,6.35,6.35,164400.0,4.2661,4.2661,4.2661,4.2661,164400.0
2010-04-20 14:25:00,6.35,6.35,6.35,6.35,146000.0,4.2661,4.2661,4.2661,4.2661,146000.0
2010-04-20 14:30:00,6.35,6.35,6.35,6.35,166000.0,4.2661,4.2661,4.2661,4.2661,166000.0
2010-04-20 14:35:00,6.35,6.35,6.35,6.35,151600.0,4.2661,4.2661,4.2661,4.2661,151600.0
2010-04-20 14:40:00,6.35,6.35,6.35,6.35,176400.0,4.2661,4.2661,4.2661,4.2661,176400.0
2010-04-20 14:45:00,6.35,6.35,6.34,6.35,122000.0,4.2661,4.2661,4.2594,4.2661,122000.0
2010-04-20 14:50:00,6.35,6.35,6.35,6.35,177200.0,4.2661,4.2661,4.2661,4.2661,177200.0
2010-04-20 14:55:00,6.35,6.35,6.34,6.35,317600.0,4.2661,4.2661,4.2594,4.2661,317600.0
2010-04-20 15:00:00,6.35,6.35,6.35,6.35,102800.0,4.2661,4.2661,4.2661,4.2661,102800.0
2010-04-20 15:05:00,6.35,6.35,6.34,6.34,229200.0,4.2661,4.2661,4.2594,4.2594,229200.0
2010-04-20 15:10:00,6.34,6.35,6.34,6.34,410000.0,4.2594,4.2661,4.2594,4.2594,410000.0
2010-04-20 15:15:00,6.34,6.34,6.34,6.34,120800.0,4.2594,4.2594,4.2594,4.2594,120800.0
2010-04-20 15:20:00,6.34,6.34,6.33,6.33,197600.0,4.2594,4.2594,4.2526,4.2526,197600.0
2010-04-20 15:25:00,6.33,6.36,6.33,6.35,573600.0,4.2526,4.2728,4.2526,4.2661,573600.0
2010-04-20 15:30:00,6.35,6.35,6.34,6.35,495200.0,4.2661,4.2661,4.2594,4.2661,495200.0
2010-04-20 15:35:00,6.35,6.35,6.34,6.34,174800.0,4.2661,4.2661,4.2594,4.2594,174800.0
2010-04-20 15:40:00,6.34,6.35,6.34,6.35,384800.0,4.2594,4.2661,4.2594,4.2661,384800.0
2010-04-20 15:45:00,6.35,6.36,6.35,6.35,653200.0,4.2661,4.2728,4.2661,4.2661,653200.0
2010-04-20 15:50:00,6.35,6.35,6.35,6.35,814800.0,4.2661,4.2661,4.2661,4.2661,814800.0
2010-04-20 15:55:00,6.35,6.35,6.35,6.35,852400.0,4.2661,4.2661,4.2661,4.2661,852400.0
2010-04-21 09:30:00,6.34,6.34,6.19,6.27,876800.0,4.2594,4.2594,4.1586,4.2123,876800.0
2010-04-21 09:35:00,6.26,6.29,6.25,6.26,704400.0,4.2056,4.2258,4.1989,4.2056,704400.0
2010-04-21 09:40:00,6.26,6.29,6.25,6.27,396400.0,4.2056,4.2258,4.1989,4.2123,396400.0
2010-04-21 09:45:00,6.27,6.27,6.26,6.26,403200.0,4.2123,4.2123,4.2056,4.2056,403200.0
2010-04-21 09:50:00,6.26,6.28,6.25,6.28,374800.0,4.2056,4.219,4.1989,4.219,374800.0
2010-04-21 09:55:00,6.28,6.3,6.26,6.26,425200.0,4.219,4.2325,4.2056,4.2056,425200.0
2010-04-21 10:00:00,6.27,6.27,6.25,6.26,510800.0,4.2123,4.2123,4.1989,4.2056,510800.0
2010-04-21 10:05:00,6.26,6.26,6.24,6.25,482000.0,4.2056,4.2056,4.1922,4.1989,482000.0
2010-04-21 10:10:00,6.26,6.26,6.25,6.25,173200.0,4.2056,4.2056,4.1989,4.1989,173200.0
2010-04-21 10:15:00,6.26,6.26,6.22,6.22,280800.0,4.2056,4.2056,4.1787,4.1787,280800.0
2010-04-21 10:20:00,6.22,6.23,6.21,6.22,492400.0,4.1787,4.1855,4.172,4.1787,492400.0
2010-04-21 10:25:00,6.22,6.22,6.21,6.21,115600.0,4.1787,4.1787,4.172,4.172,115600.0
2010-04-21 10:30:00,6.21,6.22,6.21,6.22,328800.0,4.172,4.1787,4.172,4.1787,328800.0
2010-04-21 10:35:00,6.22,6.25,6.22,6.25,361600.0,4.1787,4.1989,4.1787,4.1989,361600.0
2010-04-21 10:40:00,6.25,6.27,6.25,6.26,271600.0,4.1989,4.2123,4.1989,4.2056,271600.0
2010-04-21 10:45:00,6.26,6.29,6.26,6.28,159200.0,4.2056,4.2258,4.2056,4.219,159200.0
2010-04-21 10:50:00,6.28,6.3,6.28,6.3,208800.0,4.219,4.2325,4.219,4.2325,208800.0
2010-04-21 10:55:00,6.3,6.31,6.28,6.29,246400.0,4.2325,4.2392,4.219,4.2258,246400.0
2010-04-21 11:00:00,6.29,6.3,6.29,6.29,208000.0,4.2258,4.2325,4.2258,4.2258,208000.0
2010-04-21 11:05:00,6.29,6.3,6.29,6.3,110400.0,4.2258,4.2325,4.2258,4.2325,110400.0
2010-04-21 11:10:00,6.3,6.3,6.29,6.3,138800.0,4.2325,4.2325,4.2258,4.2325,138800.0
2010-04-21 11:15:00,6.3,6.3,6.29,6.3,161600.0,4.2325,4.2325,4.2258,4.2325,161600.0
2010-04-21 11:20:00,6.29,6.31,6.29,6.29,150800.0,4.2258,4.2392,4.2258,4.2258,150800.0
2010-04-21 11:25:00,6.29,6.29,6.28,6.29,191200.0,4.2258,4.2258,4.219,4.2258,191200.0
2010-04-21 11:30:00,6.29,6.3,6.27,6.27,243200.0,4.2258,4.2325,4.2123,4.2123,243200.0
2010-04-21 11:35:00,6.27,6.28,6.25,6.27,199600.0,4.2123,4.219,4.1989,4.2123,199600.0
2010-04-21 11:40:00,6.27,6.3,6.27,6.3,176000.0,4.2123,4.2325,4.2123,4.2325,176000.0
2010-04-21 11:45:00,6.3,6.3,6.28,6.28,150400.0,4.2325,4.2325,4.219,4.219,150400.0
2010-04-21 11:50:00,6.28,6.29,6.28,6.29,110400.0,4.219,4.2258,4.219,4.2258,110400.0
2010-04-21 11:55:00,6.29,6.31,6.29,6.3,100800.0,4.2258,4.2392,4.2258,4.2325,100800.0
2010-04-21 12:00:00,6.31,6.31,6.3,6.3,136000.0,4.2392,4.2392,4.2325,4.2325,136000.0
2010-04-21 12:05:00,6.3,6.3,6.28,6.28,96000.0,4.2325,4.2325,4.219,4.219,96000.0
2010-04-21 12:10:00,6.28,6.28,6.27,6.27,151600.0,4.219,4.219,4.2123,4.2123,151600.0
2010-04-21 12:15:00,6.27,6.29,6.27,6.29,102000.0,4.2123,4.2258,4.2123,4.2258,102000.0
2010-04-21 12:20:00,6.29,6.29,6.28,6.28,224000.0,4.2258,4.2258,4.219,4.219,224000.0
2010-04-21 12:25:00,6.28,6.3,6.28,6.29,235200.0,4.219,4.2325,4.219,4.2258,235200.0
2010-04-21 12:30:00,6.29,6.33,6.29,6.32,199200.0,4.2258,4.2526,4.2258,4.2459,199200.0
2010-04-21 12:35:00,6.32,6.32,6.31,6.32,148400.0,4.2459,4.2459,4.2392,4.2459,148400.0
2010-04-21 12:40:00,6.32,6.32,6.31,6.31,198400.0,4.2459,4.2459,4.2392,4.2392,198400.0
2010-04-21 12:45:00,6.31,6.31,6.3,6.31,157600.0,4.2392,4.2392,4.2325,4.2392,157600.0
2010-04-21 12:50:00,6.31,6.31,6.3,6.3,80800.0,4.2392,4.2392,4.2325,4.2325,80800.0
2010-04-21 12:55:00,6.31,6.32,6.31,6.31,194000.0,4.2392,4.2459,4.2392,4.2392,194000.0
2010-04-21 13:00:00,6.31,6.33,6.31,6.33,148000.0,4.2392,4.2526,4.2392,4.2526,148000.0
2010-04-21 13:05:00,6.33,6.33,6.32,6.32,104400.0,4.2526,4.2526,4.2459,4.2459,104400.0
2010-04-21 13:10:00,6.32,6.32,6.3,6.31,87200.0,4.2459,4.2459,4.2325,4.2392,87200.0
2010-04-21 13:15:00,6.31,6.31,6.3,6.31,146400.0,4.2392,4.2392,4.2325,4.2392,146400.0
2010-04-21 13:20:00,6.3,6.31,6.3,6.31,194400.0,4.2325,4.2392,4.2325,4.2392,194400.0
2010-04-21 13:25:00,6.31,6.33,6.31,6.33,250000.0,4.2392,4.2526,4.2392,4.2526,250000.0
2010-04-21 13:30:00,6.33,6.34,6.33,6.33,265200.0,4.2526,4.2594,4.2526,4.2526,265200.0
2010-04-21 13:35:00,6.33,6.33,6.33,6.33,129200.0,4.2526,4.2526,4.2526,4.2526,129200.0
2010-04-21 13:40:00,6.33,6.34,6.33,6.33,219600.0,4.2526,4.2594,4.2526,4.2526,219600.0
2010-04-21 13:45:00,6.33,6.33,6.33,6.33,290800.0,4.2526,4.2526,4.2526,4.2526,290800.0
2010-04-21 13:50:00,6.33,6.33,6.32,6.33,330800.0,4.2526,4.2526,4.2459,4.2526,330800.0
2010-04-21 13:55:00,6.33,6.33,6.32,6.33,478400.0,4.2526,4.2526,4.2459,4.2526,478400.0
2010-04-21 14:00:00,6.33,6.33,6.31,6.31,651600.0,4.2526,4.2526,4.2392,4.2392,651600.0
2010-04-21 14:05:00,6.31,6.32,6.3,6.31,733600.0,4.2392,4.2459,4.2325,4.2392,733600.0
2010-04-21 14:10:00,6.31,6.31,6.28,6.29,533600.0,4.2392,4.2392,4.219,4.2258,533600.0
2010-04-21 14:15:00,6.29,6.29,6.26,6.28,343200.0,4.2258,4.2258,4.2056,4.219,343200.0
2010-04-21 14:20:00,6.28,6.28,6.27,6.27,464000.0,4.219,4.219,4.2123,4.2123,464000.0
2010-04-21 14:25:00,6.27,6.27,6.22,6.22,1111200.0,4.2123,4.2123,4.1787,4.1787,1111200.0
2010-04-21 14:30:00,6.22,6.26,6.22,6.25,485200.0,4.1787,4.2056,4.1787,4.1989,485200.0
2010-04-21 14:35:00,6.25,6.25,6.24,6.24,409600.0,4.1989,4.1989,4.1922,4.1922,409600.0
2010-04-21 14:40:00,6.24,6.26,6.23,6.26,386800.0,4.1922,4.2056,4.1855,4.2056,386800.0
2010-04-21 14:45:00,6.25,6.26,6.24,6.25,490000.0,4.1989,4.2056,4.1922,4.1989,490000.0
2010-04-21 14:50:00,6.26,6.26,6.25,6.25,346400.0,4.2056,4.2056,4.1989,4.1989,346400.0
2010-04-21 14:55:00,6.25,6.25,6.23,6.24,245200.0,4.1989,4.1989,4.1855,4.1922,245200.0
2010-04-21 15:00:00,6.24,6.26,6.24,6.25,243200.0,4.1922,4.2056,4.1922,4.1989,243200.0
2010-04-21 15:05:00,6.25,6.25,6.23,6.25,610000.0,4.1989,4.1989,4.1855,4.1989,610000.0
2010-04-21 15:10:00,6.25,6.26,6.23,6.24,220400.0,4.1989,4.2056,4.1855,4.1922,220400.0
2010-04-21 15:15:00,6.24,6.25,6.24,6.25,118800.0,4.1922,4.1989,4.1922,4.1989,118800.0
2010-04-21 15:20:00,6.25,6.25,6.24,6.24,239600.0,4.1989,4.1989,4.1922,4.1922,239600.0
2010-04-21 15:25:00,6.24,6.25,6.24,6.25,117600.0,4.1922,4.1989,4.1922,4.1989,117600.0
2010-04-21 15:30:00,6.25,6.27,6.24,6.27,385200.0,4.1989,4.2123,4.1922,4.2123,385200.0
2010-04-21 15:35:00,6.27,6.28,6.27,6.27,786400.0,4.2123,4.219,4.2123,4.2123,786400.0
2010-04-21 15:40:00,6.28,6.28,6.27,6.28,557200.0,4.219,4.219,4.2123,4.219,557200.0
2010-04-21 15:45:00,6.28,6.3,6.28,6.28,777600.0,4.219,4.2325,4.219,4.219,777600.0
2010-04-21 15:50:00,6.28,6.29,6.28,6.29,454800.0,4.219,4.2258,4.219,4.2258,454800.0
2010-04-21 15:55:00,6.29,6.3,6.29,6.29,1372000.0,4.2258,4.2325,4.2258,4.2258,1372000.0
2010-04-22 09:30:00,6.25,6.29,6.23,6.26,248000.0,4.1989,4.2258,4.1855,4.2056,248000.0
2010-04-22 09:35:00,6.26,6.27,6.25,6.26,302800.0,4.2056,4.2123,4.1989,4.2056,302800.0
2010-04-22 09:40:00,6.26,6.26,6.22,6.23,282000.0,4.2056,4.2056,4.1787,4.1855,282000.0
2010-04-22 09:45:00,6.23,6.26,6.23,6.25,209200.0,4.1855,4.2056,4.1855,4.1989,209200.0
2010-04-22 09:50:00,6.25,6.26,6.24,6.26,366400.0,4.1989,4.2056,4.1922,4.2056,366400.0
2010-04-22 09:55:00,6.26,6.27,6.26,6.26,543600.0,4.2056,4.2123,4.2056,4.2056,543600.0
2010-04-22 10:00:00,6.26,6.27,6.25,6.26,278800.0,4.2056,4.2123,4.1989,4.2056,278800.0
2010-04-22 10:05:00,6.26,6.27,6.23,6.23,614800.0,4.2056,4.2123,4.1855,4.1855,614800.0
2010-04-22 10:10:00,6.23,6.25,6.23,6.23,180800.0,4.1855,4.1989,4.1855,4.1855,180800.0
2010-04-22 10:15:00,6.23,6.23,6.21,6.21,414000.0,4.1855,4.1855,4.172,4.172,414000.0
2010-04-22 10:20:00,6.21,6.21,6.2,6.21,432800.0,4.172,4.172,4.1653,4.172,432800.0
2010-04-22 10:25:00,6.21,6.23,6.2,6.22,474400.0,4.172,4.1855,4.1653,4.1787,474400.0
2010-04-22 10:30:00,6.22,6.25,6.22,6.25,470400.0,4.1787,4.1989,4.1787,4.1989,470400.0
2010-04-22 10:35:00,6.25,6.26,6.24,6.25,828400.0,4.1989,4.2056,4.1922,4.1989,828400.0
2010-04-22 10:40:00,6.25,6.26,6.24,6.26,264000.0,4.1989,4.2056,4.1922,4.2056,264000.0
2010-04-22 10:45:00,6.26,6.27,6.26,6.26,758800.0,4.2056,4.2123,4.2056,4.2056,758800.0
2010-04-22 10:50:00,6.26,6.26,6.24,6.26,178800.0,4.2056,4.2056,4.1922,4.2056,178800.0
2010-04-22 10:55:00,6.26,6.26,6.24,6.25,140400.0,4.2056,4.2056,4.1922,4.1989,140400.0
2010-04-22 11:00:00,6.25,6.26,6.25,6.26,162400.0,4.1989,4.2056,4.1989,4.2056,162400.0
2010-04-22 11:05:00,6.26,6.26,6.25,6.26,139200.0,4.2056,4.2056,4.1989,4.2056,139200.0
2010-04-22 11:10:00,6.26,6.26,6.25,6.25,123200.0,4.2056,4.2056,4.1989,4.1989,123200.0
2010-04-22 11:15:00,6.25,6.25,6.24,6.24,165600.0,4.1989,4.1989,4.1922,4.1922,165600.0
2010-04-22 11:20:00,6.24,6.26,6.24,6.26,164400.0,4.1922,4.2056,4.1922,4.2056,164400.0
2010-04-22 11:25:00,6.26,6.26,6.24,6.25,171200.0,4.2056,4.2056,4.1922,4.1989,171200.0
2010-04-22 11:30:00,6.25,6.25,6.24,6.24,124000.0,4.1989,4.1989,4.1922,4.1922,124000.0
2010-04-22 11:35:00,6.24,6.25,6.24,6.25,553200.0,4.1922,4.1989,4.1922,4.1989,553200.0
2010-04-22 11:40:00,6.25,6.25,6.24,6.24,110800.0,4.1989,4.1989,4.1922,4.1922,110800.0
2010-04-22 11:45:00,6.24,6.24,6.23,6.23,154000.0,4.1922,4.1922,4.1855,4.1855,154000.0
2010-04-22 11:50:00,6.23,6.24,6.23,6.23,200800.0,4.1855,4.1922,4.1855,4.1855,200800.0
2010-04-22 11:55:00,6.23,6.25,6.23,6.24,126800.0,4.1855,4.1989,4.1855,4.1922,126800.0
2010-04-22 12:00:00,6.24,6.24,6.23,6.24,108800.0,4.1922,4.1922,4.1855,4.1922,108800.0
2010-04-22 12:05:00,6.24,6.25,6.24,6.24,188000.0,4.1922,4.1989,4.1922,4.1922,188000.0
2010-04-22 12:10:00,6.24,6.24,6.23,6.24,160400.0,4.1922,4.1922,4.1855,4.1922,160400.0
2010-04-22 12:15:00,6.24,6.24,6.23,6.24,55200.0,4.1922,4.1922,4.1855,4.1922,55200.0
2010-04-22 12:20:00,6.24,6.25,6.24,6.25,155200.0,4.1922,4.1989,4.1922,4.1989,155200.0
2010-04-22 12:25:00,6.25,6.25,6.24,6.24,231600.0,4.1989,4.1989,4.1922,4.1922,231600.0
2010-04-22 12:30:00,6.24,6.24,6.24,6.24,97600.0,4.1922,4.1922,4.1922,4.1922,97600.0
2010-04-22 12:35:00,6.24,6.25,6.24,6.24,212000.0,4.1922,4.1989,4.1922,4.1922,212000.0
2010-04-22 12:40:00,6.24,6.25,6.24,6.24,110800.0,4.1922,4.1989,4.1922,4.1922,110800.0
2010-04-22 12:45:00,6.24,6.24,6.23,6.23,1105200.0,4.1922,4.1922,4.1855,4.1855,1105200.0
2010-04-22 12:50:00,6.23,6.23,6.22,6.23,210400.0,4.1855,4.1855,4.1787,4.1855,210400.0
2010-04-22 12:55:00,6.23,6.23,6.22,6.22,147600.0,4.1855,4.1855,4.1787,4.1787,147600.0
2010-04-22 13:00:00,6.22,6.23,6.22,6.23,246400.0,4.1787,4.1855,4.1787,4.1855,246400.0
2010-04-22 13:05:00,6.23,6.24,6.23,6.24,196000.0,4.1855,4.1922,4.1855,4.1922,196000.0
2010-04-22 13:10:00,6.24,6.24,6.23,6.23,199200.0,4.1922,4.1922,4.1855,4.1855,199200.0
2010-04-22 13:15:00,6.23,6.23,6.22,6.23,490400.0,4.1855,4.1855,4.1787,4.1855,490400.0
2010-04-22 13:20:00,6.23,6.23,6.22,6.23,381200.0,4.1855,4.1855,4.1787,4.1855,381200.0
2010-04-22 13:25:00,6.23,6.23,6.22,6.23,136400.0,4.1855,4.1855,4.1787,4.1855,136400.0
2010-04-22 13:30:00,6.23,6.23,6.21,6.21,172800.0,4.1855,4.1855,4.172,4.172,172800.0
2010-04-22 13:35:00,6.21,6.21,6.2,6.21,150800.0,4.172,4.172,4.1653,4.172,150800.0
2010-04-22 13:40:00,6.21,6.21,6.21,6.21,85200.0,4.172,4.172,4.172,4.172,85200.0
2010-04-22 13:45:00,6.21,6.22,6.21,6.22,264800.0,4.172,4.1787,4.172,4.1787,264800.0
2010-04-22 13:50:00,6.21,6.22,6.21,6.22,224000.0,4.172,4.1787,4.172,4.1787,224000.0
2010-04-22 13:55:00,6.22,6.23,6.22,6.22,265200.0,4.1787,4.1855,4.1787,4.1787,265200.0
2010-04-22 14:00:00,6.22,6.23,6.22,6.23,171200.0,4.1787,4.1855,4.1787,4.1855,171200.0
2010-04-22 14:05:00,6.23,6.23,6.23,6.23,221600.0,4.1855,4.1855,4.1855,4.1855,221600.0
2010-04-22 14:10:00,6.23,6.24,6.23,6.24,702400.0,4.1855,4.1922,4.1855,4.1922,702400.0
2010-04-22 14:15:00,6.24,6.24,6.23,6.23,303600.0,4.1922,4.1922,4.1855,4.1855,303600.0
2010-04-22 14:20:00,6.23,6.23,6.23,6.23,44400.0,4.1855,4.1855,4.1855,4.1855,44400.0
2010-04-22 14:25:00,6.23,6.25,6.23,6.24,773200.0,4.1855,4.1989,4.1855,4.1922,773200.0
2010-04-22 14:30:00,6.24,6.25,6.23,6.24,3546000.0,4.1922,4.1989,4.1855,4.1922,3546000.0
2010-04-22 14:35:00,6.24,6.24,6.24,6.24,35600.0,4.1922,4.1922,4.1922,4.1922,35600.0
2010-04-22 14:40:00,6.24,6.24,6.24,6.24,253200.0,4.1922,4.1922,4.1922,4.1922,253200.0
2010-04-22 14:45:00,6.24,6.24,6.23,6.24,277200.0,4.1922,4.1922,4.1855,4.1922,277200.0
2010-04-22 14:50:00,6.23,6.24,6.22,6.23,535200.0,4.1855,4.1922,4.1787,4.1855,535200.0
2010-04-22 14:55:00,6.23,6.24,6.23,6.24,324000.0,4.1855,4.1922,4.1855,4.1922,324000.0
2010-04-22 15:00:00,6.24,6.24,6.24,6.24,680800.0,4.1922,4.1922,4.1922,4.1922,680800.0
2010-04-22 15:05:00,6.24,6.24,6.23,6.23,172800.0,4.1922,4.1922,4.1855,4.1855,172800.0
2010-04-22 15:10:00,6.24,6.24,6.23,6.24,75200.0,4.1922,4.1922,4.1855,4.1922,75200.0
2010-04-22 15:15:00,6.24,6.25,6.24,6.24,614400.0,4.1922,4.1989,4.1922,4.1922,614400.0
2010-04-22 15:20:00,6.24,6.24,6.24,6.24,2364000.0,4.1922,4.1922,4.1922,4.1922,2364000.0
2010-04-22 15:25:00,6.24,6.25,6.24,6.25,902000.0,4.1922,4.1989,4.1922,4.1989,902000.0
2010-04-22 15:30:00,6.25,6.25,6.24,6.25,1176800.0,4.1989,4.1989,4.1922,4.1989,1176800.0
2010-04-22 15:35:00,6.25,6.26,6.25,6.26,427600.0,4.1989,4.2056,4.1989,4.2056,427600.0
2010-04-22 15:40:00,6.26,6.26,6.26,6.26,882400.0,4.2056,4.2056,4.2056,4.2056,882400.0
2010-04-22 15:45:00,6.26,6.28,6.26,6.26,1970800.0,4.2056,4.219,4.2056,4.2056,1970800.0
2010-04-22 15:50:00,6.26,6.27,6.26,6.26,630000.0,4.2056,4.2123,4.2056,4.2056,630000.0
2010-04-22 15:55:00,6.26,6.27,6.26,6.26,1019600.0,4.2056,4.2123,4.2056,4.2056,1019600.0
2010-04-23 09:30:00,6.25,6.31,6.25,6.26,232400.0,4.1989,4.2392,4.1989,4.2056,232400.0
2010-04-23 09:35:00,6.26,6.27,6.24,6.25,263600.0,4.2056,4.2123,4.1922,4.1989,263600.0
2010-04-23 09:40:00,6.25,6.25,6.23,6.23,172400.0,4.1989,4.1989,4.1855,4.1855,172400.0
2010-04-23 09:45:00,6.23,6.25,6.23,6.25,262800.0,4.1855,4.1989,4.1855,4.1989,262800.0
2010-04-23 09:50:00,6.25,6.26,6.25,6.25,210800.0,4.1989,4.2056,4.1989,4.1989,210800.0
2010-04-23 09:55:00,6.25,6.25,6.24,6.24,308800.0,4.1989,4.1989,4.1922,4.1922,308800.0
2010-04-23 10:00:00,6.24,6.27,6.24,6.25,274400.0,4.1922,4.2123,4.1922,4.1989,274400.0
2010-04-23 10:05:00,6.25,6.26,6.24,6.26,161600.0,4.1989,4.2056,4.1922,4.2056,161600.0
2010-04-23 10:10:00,6.26,6.28,6.26,6.28,110000.0,4.2056,4.219,4.2056,4.219,110000.0
2010-04-23 10:15:00,6.28,6.29,6.28,6.28,104800.0,4.219,4.2258,4.219,4.219,104800.0
2010-04-23 10:20:00,6.28,6.29,6.28,6.28,182400.0,4.219,4.2258,4.219,4.219,182400.0
2010-04-23 10:25:00,6.28,6.29,6.28,6.29,311600.0,4.219,4.2258,4.219,4.2258,311600.0
2010-04-23 10:30:00,6.28,6.29,6.25,6.26,518400.0,4.219,4.2258,4.1989,4.2056,518400.0
2010-04-23 10:35:00,6.26,6.28,6.26,6.27,169200.0,4.2056,4.219,4.2056,4.2123,169200.0
2010-04-23 10:40:00,6.27,6.27,6.25,6.25,244000.0,4.2123,4.2123,4.1989,4.1989,244000.0
2010-04-23 10:45:00,6.25,6.26,6.24,6.24,188800.0,4.1989,4.2056,4.1922,4.1922,188800.0
2010-04-23 10:50:00,6.24,6.25,6.24,6.25,252400.0,4.1922,4.1989,4.1922,4.1989,252400.0
2010-04-23 10:55:00,6.24,6.25,6.24,6.24,284400.0,4.1922,4.1989,4.1922,4.1922,284400.0
2010-04-23 11:00:00,6.24,6.25,6.23,6.23,435600.0,4.1922,4.1989,4.1855,4.1855,435600.0
2010-04-23 11:05:00,6.24,6.25,6.24,6.25,224000.0,4.1922,4.1989,4.1922,4.1989,224000.0
2010-04-23 11:10:00,6.25,6.25,6.24,6.25,220000.0,4.1989,4.1989,4.1922,4.1989,220000.0
2010-04-23 11:15:00,6.25,6.25,6.24,6.24,108000.0,4.1989,4.1989,4.1922,4.1922,108000.0
2010-04-23 11:20:00,6.24,6.24,6.23,6.23,133200.0,4.1922,4.1922,4.1855,4.1855,133200.0
2010-04-23 11:25:00,6.23,6.24,6.23,6.24,231200.0,4.1855,4.1922,4.1855,4.1922,231200.0
2010-04-23 11:30:00,6.24,6.24,6.24,6.24,156800.0,4.1922,4.1922,4.1922,4.1922,156800.0
2010-04-23 11:35:00,6.24,6.25,6.24,6.24,207200.0,4.1922,4.1989,4.1922,4.1922,207200.0
2010-04-23 11:40:00,6.24,6.24,6.24,6.24,81200.0,4.1922,4.1922,4.1922,4.1922,81200.0
2010-04-23 11:45:00,6.24,6.25,6.24,6.24,74400.0,4.1922,4.1989,4.1922,4.1922,74400.0
2010-04-23 11:50:00,6.25,6.25,6.24,6.24,84400.0,4.1989,4.1989,4.1922,4.1922,84400.0
2010-04-23 11:55:00,6.24,6.25,6.24,6.24,36000.0,4.1922,4.1989,4.1922,4.1922,36000.0
2010-04-23 12:00:00,6.24,6.25,6.24,6.24,176400.0,4.1922,4.1989,4.1922,4.1922,176400.0
2010-04-23 12:05:00,6.24,6.25,6.24,6.25,343600.0,4.1922,4.1989,4.1922,4.1989,343600.0
2010-04-23 12:10:00,6.25,6.26,6.25,6.25,131600.0,4.1989,4.2056,4.1989,4.1989,131600.0
2010-04-23 12:15:00,6.25,6.25,6.25,6.25,98400.0,4.1989,4.1989,4.1989,4.1989,98400.0
2010-04-23 12:20:00,6.25,6.26,6.25,6.26,168000.0,4.1989,4.2056,4.1989,4.2056,168000.0
2010-04-23 12:25:00,6.26,6.26,6.25,6.25,41600.0,4.2056,4.2056,4.1989,4.1989,41600.0
2010-04-23 12:30:00,6.26,6.26,6.25,6.25,106000.0,4.2056,4.2056,4.1989,4.1989,106000.0
2010-04-23 12:35:00,6.25,6.25,6.25,6.25,252800.0,4.1989,4.1989,4.1989,4.1989,252800.0
2010-04-23 12:40:00,6.24,6.25,6.24,6.25,60400.0,4.1922,4.1989,4.1922,4.1989,60400.0
2010-04-23 12:45:00,6.25,6.25,6.24,6.24,38000.0,4.1989,4.1989,4.1922,4.1922,38000.0
2010-04-23 12:50:00,6.24,6.25,6.24,6.25,169600.0,4.1922,4.1989,4.1922,4.1989,169600.0
2010-04-23 12:55:00,6.25,6.25,6.24,6.25,89600.0,4.1989,4.1989,4.1922,4.1989,89600.0
2010-04-23 13:00:00,6.25,6.25,6.24,6.25,136400.0,4.1989,4.1989,4.1922,4.1989,136400.0
2010-04-23 13:05:00,6.24,6.25,6.24,6.25,177600.0,4.1922,4.1989,4.1922,4.1989,177600.0
2010-04-23 13:10:00,6.25,6.25,6.24,6.25,130400.0,4.1989,4.1989,4.1922,4.1989,130400.0
2010-04-23 13:15:00,6.25,6.25,6.24,6.24,120000.0,4.1989,4.1989,4.1922,4.1922,120000.0
2010-04-23 13:20:00,6.24,6.25,6.24,6.25,93200.0,4.1922,4.1989,4.1922,4.1989,93200.0
2010-04-23 13:25:00,6.25,6.25,6.24,6.24,212000.0,4.1989,4.1989,4.1922,4.1922,212000.0
2010-04-23 13:30:00,6.24,6.25,6.24,6.24,198800.0,4.1922,4.1989,4.1922,4.1922,198800.0
2010-04-23 13:35:00,6.24,6.24,6.24,6.24,194800.0,4.1922,4.1922,4.1922,4.1922,194800.0
2010-04-23 13:40:00,6.24,6.24,6.23,6.23,219600.0,4.1922,4.1922,4.1855,4.1855,219600.0
2010-04-23 13:45:00,6.23,6.24,6.23,6.23,363600.0,4.1855,4.1922,4.1855,4.1855,363600.0
2010-04-23 13:50:00,6.23,6.23,6.22,6.23,468400.0,4.1855,4.1855,4.1787,4.1855,468400.0
2010-04-23 13:55:00,6.23,6.24,6.23,6.23,214400.0,4.1855,4.1922,4.1855,4.1855,214400.0
2010-04-23 14:00:00,6.23,6.23,6.22,6.23,264800.0,4.1855,4.1855,4.1787,4.1855,264800.0
2010-04-23 14:05:00,6.23,6.23,6.22,6.22,142400.0,4.1855,4.1855,4.1787,4.1787,142400.0
2010-04-23 14:10:00,6.23,6.23,6.22,6.23,193200.0,4.1855,4.1855,4.1787,4.1855,193200.0
2010-04-23 14:15:00,6.23,6.23,6.22,6.22,234400.0,4.1855,4.1855,4.1787,4.1787,234400.0
2010-04-23 14:20:00,6.22,6.23,6.22,6.23,241600.0,4.1787,4.1855,4.1787,4.1855,241600.0
2010-04-23 14:25:00,6.23,6.23,6.22,6.23,216000.0,4.1855,4.1855,4.1787,4.1855,216000.0
2010-04-23 14:30:00,6.23,6.23,6.22,6.23,86800.0,4.1855,4.1855,4.1787,4.1855,86800.0
2010-04-23 14:35:00,6.23,6.23,6.22,6.22,393200.0,4.1855,4.1855,4.1787,4.1787,393200.0
2010-04-23 14:40:00,6.22,6.23,6.22,6.23,218000.0,4.1787,4.1855,4.1787,4.1855,218000.0
2010-04-23 14:45:00,6.23,6.24,6.23,6.23,143200.0,4.1855,4.1922,4.1855,4.1855,143200.0
2010-04-23 14:50:00,6.23,6.24,6.23,6.24,227200.0,4.1855,4.1922,4.1855,4.1922,227200.0
2010-04-23 14:55:00,6.24,6.24,6.24,6.24,223600.0,4.1922,4.1922,4.1922,4.1922,223600.0
2010-04-23 15:00:00,6.24,6.25,6.24,6.25,172400.0,4.1922,4.1989,4.1922,4.1989,172400.0
2010-04-23 15:05:00,6.25,6.26,6.24,6.26,221600.0,4.1989,4.2056,4.1922,4.2056,221600.0
2010-04-23 15:10:00,6.26,6.26,6.25,6.26,304000.0,4.2056,4.2056,4.1989,4.2056,304000.0
2010-04-23 15:15:00,6.26,6.29,6.25,6.28,2371200.0,4.2056,4.2258,4.1989,4.219,2371200.0
2010-04-23 15:20:00,6.28,6.29,6.28,6.28,267600.0,4.219,4.2258,4.219,4.219,267600.0
2010-04-23 15:25:00,6.28,6.3,6.28,6.29,328400.0,4.219,4.2325,4.219,4.2258,328400.0
2010-04-23 15:30:00,6.29,6.3,6.29,6.29,148800.0,4.2258,4.2325,4.2258,4.2258,148800.0
2010-04-23 15:35:00,6.29,6.29,6.29,6.29,119600.0,4.2258,4.2258,4.2258,4.2258,119600.0
2010-04-23 15:40:00,6.29,6.29,6.27,6.28,476000.0,4.2258,4.2258,4.2123,4.219,476000.0
2010-04-23 15:45:00,6.28,6.3,6.28,6.29,772400.0,4.219,4.2325,4.219,4.2258,772400.0
2010-04-23 15:50:00,6.29,6.31,6.29,6.3,932800.0,4.2258,4.2392,4.2258,4.2325,932800.0
2010-04-23 15:55:00,6.3,6.32,6.3,6.31,2256800.0,4.2325,4.2459,4.2325,4.2392,2256800.0
2010-04-26 09:30:00,6.27,6.35,6.27,6.34,231200.0,4.2123,4.2661,4.2123,4.2594,231200.0
2010-04-26 09:35:00,6.34,6.34,6.32,6.33,255200.0,4.2594,4.2594,4.2459,4.2526,255200.0
2010-04-26 09:40:00,6.34,6.34,6.31,6.31,84800.0,4.2594,4.2594,4.2392,4.2392,84800.0
2010-04-26 09:45:00,6.31,6.31,6.29,6.31,154000.0,4.2392,4.2392,4.2258,4.2392,154000.0
2010-04-26 09:50:00,6.31,6.32,6.29,6.31,121600.0,4.2392,4.2459,4.2258,4.2392,121600.0
2010-04-26 09:55:00,6.32,6.33,6.3,6.33,198000.0,4.2459,4.2526,4.2325,4.2526,198000.0
2010-04-26 10:00:00,6.33,6.33,6.32,6.32,156000.0,4.2526,4.2526,4.2459,4.2459,156000.0
2010-04-26 10:05:00,6.32,6.33,6.31,6.31,205200.0,4.2459,4.2526,4.2392,4.2392,205200.0
2010-04-26 10:10:00,6.31,6.32,6.31,6.31,194800.0,4.2392,4.2459,4.2392,4.2392,194800.0
2010-04-26 10:15:00,6.31,6.32,6.27,6.27,198800.0,4.2392,4.2459,4.2123,4.2123,198800.0
2010-04-26 10:20:00,6.27,6.27,6.25,6.25,423200.0,4.2123,4.2123,4.1989,4.1989,423200.0
2010-04-26 10:25:00,6.25,6.26,6.25,6.25,172000.0,4.1989,4.2056,4.1989,4.1989,172000.0
2010-04-26 10:30:00,6.25,6.27,6.25,6.26,169600.0,4.1989,4.2123,4.1989,4.2056,169600.0
2010-04-26 10:35:00,6.26,6.27,6.25,6.25,271600.0,4.2056,4.2123,4.1989,4.1989,271600.0
2010-04-26 10:40:00,6.25,6.26,6.25,6.25,149200.0,4.1989,4.2056,4.1989,4.1989,149200.0
2010-04-26 10:45:00,6.25,6.25,6.24,6.24,169600.0,4.1989,4.1989,4.1922,4.1922,169600.0
2010-04-26 10:50:00,6.24,6.26,6.24,6.25,147200.0,4.1922,4.2056,4.1922,4.1989,147200.0
2010-04-26 10:55:00,6.26,6.26,6.25,6.25,145200.0,4.2056,4.2056,4.1989,4.1989,145200.0
2010-04-26 11:00:00,6.25,6.28,6.25,6.27,265200.0,4.1989,4.219,4.1989,4.2123,265200.0
2010-04-26 11:05:00,6.27,6.27,6.26,6.26,365200.0,4.2123,4.2123,4.2056,4.2056,365200.0
2010-04-26 11:10:00,6.26,6.29,6.26,6.29,412000.0,4.2056,4.2258,4.2056,4.2258,412000.0
2010-04-26 11:15:00,6.29,6.3,6.28,6.3,192400.0,4.2258,4.2325,4.219,4.2325,192400.0
2010-04-26 11:20:00,6.3,6.31,6.3,6.31,187200.0,4.2325,4.2392,4.2325,4.2392,187200.0
2010-04-26 11:25:00,6.31,6.32,6.3,6.31,452400.0,4.2392,4.2459,4.2325,4.2392,452400.0
2010-04-26 11:30:00,6.31,6.32,6.29,6.29,193200.0,4.2392,4.2459,4.2258,4.2258,193200.0
2010-04-26 11:35:00,6.29,6.3,6.29,6.3,97600.0,4.2258,4.2325,4.2258,4.2325,97600.0
2010-04-26 11:40:00,6.3,6.3,6.29,6.29,28000.0,4.2325,4.2325,4.2258,4.2258,28000.0
2010-04-26 11:45:00,6.29,6.31,6.29,6.29,122400.0,4.2258,4.2392,4.2258,4.2258,122400.0
2010-04-26 11:50:00,6.29,6.3,6.29,6.29,110800.0,4.2258,4.2325,4.2258,4.2258,110800.0
2010-04-26 11:55:00,6.29,6.3,6.28,6.29,113200.0,4.2258,4.2325,4.219,4.2258,113200.0
2010-04-26 12:00:00,6.29,6.29,6.28,6.29,68400.0,4.2258,4.2258,4.219,4.2258,68400.0
2010-04-26 12:05:00,6.29,6.29,6.29,6.29,74800.0,4.2258,4.2258,4.2258,4.2258,74800.0
2010-04-26 12:10:00,6.29,6.31,6.29,6.31,140800.0,4.2258,4.2392,4.2258,4.2392,140800.0
2010-04-26 12:15:00,6.31,6.31,6.31,6.31,44400.0,4.2392,4.2392,4.2392,4.2392,44400.0
2010-04-26 12:20:00,6.31,6.31,6.3,6.3,195600.0,4.2392,4.2392,4.2325,4.2325,195600.0
2010-04-26 12:25:00,6.3,6.31,6.3,6.31,254400.0,4.2325,4.2392,4.2325,4.2392,254400.0
2010-04-26 12:30:00,6.31,6.32,6.31,6.31,495600.0,4.2392,4.2459,4.2392,4.2392,495600.0
2010-04-26 12:35:00,6.31,6.32,6.31,6.32,239600.0,4.2392,4.2459,4.2392,4.2459,239600.0
2010-04-26 12:40:00,6.32,6.33,6.32,6.33,768800.0,4.2459,4.2526,4.2459,4.2526,768800.0
2010-04-26 12:45:00,6.33,6.34,6.32,6.33,293200.0,4.2526,4.2594,4.2459,4.2526,293200.0
2010-04-26 12:50:00,6.34,6.34,6.34,6.34,195200.0,4.2594,4.2594,4.2594,4.2594,195200.0
2010-04-26 12:55:00,6.34,6.34,6.32,6.33,211600.0,4.2594,4.2594,4.2459,4.2526,211600.0
2010-04-26 13:00:00,6.34,6.35,6.34,6.34,138800.0,4.2594,4.2661,4.2594,4.2594,138800.0
2010-04-26 13:05:00,6.34,6.34,6.34,6.34,71600.0,4.2594,4.2594,4.2594,4.2594,71600.0
2010-04-26 13:10:00,6.34,6.35,6.33,6.33,333200.0,4.2594,4.2661,4.2526,4.2526,333200.0
2010-04-26 13:15:00,6.33,6.34,6.33,6.34,174400.0,4.2526,4.2594,4.2526,4.2594,174400.0
2010-04-26 13:20:00,6.34,6.35,6.33,6.35,166400.0,4.2594,4.2661,4.2526,4.2661,166400.0
2010-04-26 13:25:00,6.35,6.36,6.35,6.36,100000.0,4.2661,4.2728,4.2661,4.2728,100000.0
2010-04-26 13:30:00,6.36,6.36,6.33,6.33,258000.0,4.2728,4.2728,4.2526,4.2526,258000.0
2010-04-26 13:35:00,6.34,6.34,6.33,6.34,169600.0,4.2594,4.2594,4.2526,4.2594,169600.0
2010-04-26 13:40:00,6.34,6.35,6.34,6.35,95600.0,4.2594,4.2661,4.2594,4.2661,95600.0
2010-04-26 13:45:00,6.35,6.35,6.34,6.35,98800.0,4.2661,4.2661,4.2594,4.2661,98800.0
2010-04-26 13:50:00,6.35,6.35,6.35,6.35,117200.0,4.2661,4.2661,4.2661,4.2661,117200.0
2010-04-26 13:55:00,6.35,6.37,6.35,6.37,251600.0,4.2661,4.2795,4.2661,4.2795,251600.0
2010-04-26 14:00:00,6.37,6.38,6.37,6.38,776800.0,4.2795,4.2862,4.2795,4.2862,776800.0
2010-04-26 14:05:00,6.38,6.38,6.35,6.36,303600.0,4.2862,4.2862,4.2661,4.2728,303600.0
2010-04-26 14:10:00,6.35,6.37,6.35,6.36,124400.0,4.2661,4.2795,4.2661,4.2728,124400.0
2010-04-26 14:15:00,6.36,6.38,6.36,6.37,398400.0,4.2728,4.2862,4.2728,4.2795,398400.0
2010-04-26 14:20:00,6.38,6.38,6.37,6.38,136400.0,4.2862,4.2862,4.2795,4.2862,136400.0
2010-04-26 14:25:00,6.38,6.38,6.36,6.37,910400.0,4.2862,4.2862,4.2728,4.2795,910400.0
2010-04-26 14:30:00,6.37,6.37,6.35,6.35,192800.0,4.2795,4.2795,4.2661,4.2661,192800.0
2010-04-26 14:35:00,6.35,6.35,6.34,6.35,40800.0,4.2661,4.2661,4.2594,4.2661,40800.0
2010-04-26 14:40:00,6.34,6.35,6.34,6.35,230000.0,4.2594,4.2661,4.2594,4.2661,230000.0
2010-04-26 14:45:00,6.35,6.37,6.35,6.37,97200.0,4.2661,4.2795,4.2661,4.2795,97200.0
2010-04-26 14:50:00,6.37,6.37,6.36,6.37,310400.0,4.2795,4.2795,4.2728,4.2795,310400.0
2010-04-26 14:55:00,6.37,6.37,6.35,6.35,262800.0,4.2795,4.2795,4.2661,4.2661,262800.0
2010-04-26 15:00:00,6.35,6.36,6.34,6.34,368400.0,4.2661,4.2728,4.2594,4.2594,368400.0
2010-04-26 15:05:00,6.34,6.36,6.34,6.35,316000.0,4.2594,4.2728,4.2594,4.2661,316000.0
2010-04-26 15:10:00,6.35,6.36,6.34,6.34,364400.0,4.2661,4.2728,4.2594,4.2594,364400.0
2010-04-26 15:15:00,6.34,6.35,6.33,6.34,401200.0,4.2594,4.2661,4.2526,4.2594,401200.0
2010-04-26 15:20:00,6.34,6.35,6.34,6.35,293600.0,4.2594,4.2661,4.2594,4.2661,293600.0
2010-04-26 15:25:00,6.35,6.35,6.34,6.35,195200.0,4.2661,4.2661,4.2594,4.2661,195200.0
2010-04-26 15:30:00,6.35,6.37,6.35,6.37,302800.0,4.2661,4.2795,4.2661,4.2795,302800.0
2010-04-26 15:35:00,6.36,6.39,6.36,6.37,574000.0,4.2728,4.2929,4.2728,4.2795,574000.0
2010-04-26 15:40:00,6.37,6.38,6.37,6.38,454800.0,4.2795,4.2862,4.2795,4.2862,454800.0
2010-04-26 15:45:00,6.38,6.38,6.37,6.37,639600.0,4.2862,4.2862,4.2795,4.2795,639600.0
2010-04-26 15:50:00,6.37,6.38,6.36,6.38,639600.0,4.2795,4.2862,4.2728,4.2862,639600.0
2010-04-26 15:55:00,6.38,6.38,6.36,6.37,1166800.0,4.2862,4.2862,4.2728,4.2795,1166800.0
2010-04-27 09:30:00,6.33,6.35,6.3,6.32,414400.0,4.2526,4.2661,4.2325,4.2459,414400.0
2010-04-27 09:35:00,6.32,6.34,6.31,6.32,442000.0,4.2459,4.2594,4.2392,4.2459,442000.0
2010-04-27 09:40:00,6.32,6.34,6.31,6.33,141200.0,4.2459,4.2594,4.2392,4.2526,141200.0
2010-04-27 09:45:00,6.33,6.35,6.33,6.35,223600.0,4.2526,4.2661,4.2526,4.2661,223600.0
2010-04-27 09:50:00,6.35,6.37,6.35,6.37,137200.0,4.2661,4.2795,4.2661,4.2795,137200.0
2010-04-27 09:55:00,6.37,6.39,6.35,6.35,183200.0,4.2795,4.2929,4.2661,4.2661,183200.0
2010-04-27 10:00:00,6.36,6.36,6.34,6.35,220800.0,4.2728,4.2728,4.2594,4.2661,220800.0
2010-04-27 10:05:00,6.35,6.4,6.35,6.39,208000.0,4.2661,4.2997,4.2661,4.2929,208000.0
2010-04-27 10:10:00,6.39,6.4,6.38,6.39,149200.0,4.2929,4.2997,4.2862,4.2929,149200.0
2010-04-27 10:15:00,6.39,6.4,6.39,6.4,91600.0,4.2929,4.2997,4.2929,4.2997,91600.0
2010-04-27 10:20:00,6.4,6.43,6.4,6.43,191600.0,4.2997,4.3198,4.2997,4.3198,191600.0
2010-04-27 10:25:00,6.43,6.43,6.4,6.42,121600.0,4.3198,4.3198,4.2997,4.3131,121600.0
2010-04-27 10:30:00,6.41,6.42,6.4,6.41,123200.0,4.3064,4.3131,4.2997,4.3064,123200.0
2010-04-27 10:35:00,6.41,6.42,6.41,6.42,110800.0,4.3064,4.3131,4.3064,4.3131,110800.0
2010-04-27 10:40:00,6.42,6.42,6.41,6.42,120800.0,4.3131,4.3131,4.3064,4.3131,120800.0
2010-04-27 10:45:00,6.42,6.43,6.42,6.42,117200.0,4.3131,4.3198,4.3131,4.3131,117200.0
2010-04-27 10:50:00,6.42,6.42,6.38,6.41,168400.0,4.3131,4.3131,4.2862,4.3064,168400.0
2010-04-27 10:55:00,6.41,6.43,6.4,6.43,277600.0,4.3064,4.3198,4.2997,4.3198,277600.0
2010-04-27 11:00:00,6.43,6.44,6.41,6.42,126400.0,4.3198,4.3265,4.3064,4.3131,126400.0
2010-04-27 11:05:00,6.42,6.42,6.4,6.4,119200.0,4.3131,4.3131,4.2997,4.2997,119200.0
2010-04-27 11:10:00,6.39,6.39,6.36,6.37,188000.0,4.2929,4.2929,4.2728,4.2795,188000.0
2010-04-27 11:15:00,6.37,6.38,6.35,6.38,185200.0,4.2795,4.2862,4.2661,4.2862,185200.0
2010-04-27 11:20:00,6.38,6.39,6.37,6.37,447200.0,4.2862,4.2929,4.2795,4.2795,447200.0
2010-04-27 11:25:00,6.37,6.37,6.32,6.32,479200.0,4.2795,4.2795,4.2459,4.2459,479200.0
2010-04-27 11:30:00,6.32,6.33,6.3,6.33,772000.0,4.2459,4.2526,4.2325,4.2526,772000.0
2010-04-27 11:35:00,6.33,6.34,6.31,6.31,307200.0,4.2526,4.2594,4.2392,4.2392,307200.0
2010-04-27 11:40:00,6.31,6.34,6.31,6.34,174800.0,4.2392,4.2594,4.2392,4.2594,174800.0
2010-04-27 11:45:00,6.33,6.33,6.32,6.32,185600.0,4.2526,4.2526,4.2459,4.2459,185600.0
2010-04-27 11:50:00,6.32,6.33,6.29,6.29,196800.0,4.2459,4.2526,4.2258,4.2258,196800.0
2010-04-27 11:55:00,6.29,6.31,6.29,6.3,99200.0,4.2258,4.2392,4.2258,4.2325,99200.0
2010-04-27 12:00:00,6.3,6.31,6.3,6.31,72400.0,4.2325,4.2392,4.2325,4.2392,72400.0
2010-04-27 12:05:00,6.31,6.31,6.3,6.3,40400.0,4.2392,4.2392,4.2325,4.2325,40400.0
2010-04-27 12:10:00,6.3,6.3,6.26,6.27,127200.0,4.2325,4.2325,4.2056,4.2123,127200.0
2010-04-27 12:15:00,6.28,6.28,6.27,6.27,137200.0,4.219,4.219,4.2123,4.2123,137200.0
2010-04-27 12:20:00,6.27,6.28,6.27,6.27,124400.0,4.2123,4.219,4.2123,4.2123,124400.0
2010-04-27 12:25:00,6.27,6.27,6.24,6.24,338800.0,4.2123,4.2123,4.1922,4.1922,338800.0
2010-04-27 12:30:00,6.24,6.25,6.22,6.23,621200.0,4.1922,4.1989,4.1787,4.1855,621200.0
2010-04-27 12:35:00,6.23,6.23,6.22,6.22,288000.0,4.1855,4.1855,4.1787,4.1787,288000.0
2010-04-27 12:40:00,6.23,6.23,6.21,6.22,140000.0,4.1855,4.1855,4.172,4.1787,140000.0
2010-04-27 12:45:00,6.22,6.23,6.21,6.21,103200.0,4.1787,4.1855,4.172,4.172,103200.0
2010-04-27 12:50:00,6.21,6.24,6.21,6.24,126400.0,4.172,4.1922,4.172,4.1922,126400.0
2010-04-27 12:55:00,6.24,6.25,6.24,6.25,70000.0,4.1922,4.1989,4.1922,4.1989,70000.0
2010-04-27 13:00:00,6.25,6.25,6.25,6.25,92400.0,4.1989,4.1989,4.1989,4.1989,92400.0
2010-04-27 13:05:00,6.25,6.26,6.25,6.25,93600.0,4.1989,4.2056,4.1989,4.1989,93600.0
2010-04-27 13:10:00,6.25,6.26,6.25,6.25,250000.0,4.1989,4.2056,4.1989,4.1989,250000.0
2010-04-27 13:15:00,6.25,6.29,6.25,6.28,260800.0,4.1989,4.2258,4.1989,4.219,260800.0
2010-04-27 13:20:00,6.27,6.28,6.26,6.26,115600.0,4.2123,4.219,4.2056,4.2056,115600.0
2010-04-27 13:25:00,6.26,6.27,6.25,6.26,255200.0,4.2056,4.2123,4.1989,4.2056,255200.0
2010-04-27 13:30:00,6.26,6.27,6.25,6.25,184800.0,4.2056,4.2123,4.1989,4.1989,184800.0
2010-04-27 13:35:00,6.25,6.26,6.24,6.25,222800.0,4.1989,4.2056,4.1922,4.1989,222800.0
2010-04-27 13:40:00,6.24,6.25,6.24,6.25,179600.0,4.1922,4.1989,4.1922,4.1989,179600.0
2010-04-27 13:45:00,6.25,6.26,6.25,6.26,138400.0,4.1989,4.2056,4.1989,4.2056,138400.0
2010-04-27 13:50:00,6.26,6.28,6.26,6.27,140000.0,4.2056,4.219,4.2056,4.2123,140000.0
2010-04-27 13:55:00,6.27,6.29,6.27,6.28,246000.0,4.2123,4.2258,4.2123,4.219,246000.0
2010-04-27 14:00:00,6.28,6.28,6.25,6.26,356400.0,4.219,4.219,4.1989,4.2056,356400.0
2010-04-27 14:05:00,6.26,6.27,6.26,6.27,194000.0,4.2056,4.2123,4.2056,4.2123,194000.0
2010-04-27 14:10:00,6.27,6.27,6.27,6.27,47600.0,4.2123,4.2123,4.2123,4.2123,47600.0
2010-04-27 14:15:00,6.27,6.28,6.27,6.27,156800.0,4.2123,4.219,4.2123,4.2123,156800.0
2010-04-27 14:20:00,6.27,6.27,6.26,6.26,170000.0,4.2123,4.2123,4.2056,4.2056,170000.0
2010-04-27 14:25:00,6.26,6.26,6.25,6.26,217200.0,4.2056,4.2056,4.1989,4.2056,217200.0
2010-04-27 14:30:00,6.26,6.26,6.22,6.23,576000.0,4.2056,4.2056,4.1787,4.1855,576000.0
2010-04-27 14:35:00,6.23,6.23,6.2,6.2,1206000.0,4.1855,4.1855,4.1653,4.1653,1206000.0
2010-04-27 14:40:00,6.21,6.21,6.19,6.2,624000.0,4.172,4.172,4.1586,4.1653,624000.0
2010-04-27 14:45:00,6.2,6.22,6.2,6.21,166400.0,4.1653,4.1787,4.1653,4.172,166400.0
2010-04-27 14:50:00,6.21,6.21,6.2,6.2,617600.0,4.172,4.172,4.1653,4.1653,617600.0
2010-04-27 14:55:00,6.2,6.21,6.19,6.21,474800.0,4.1653,4.172,4.1586,4.172,474800.0
2010-04-27 15:00:00,6.21,6.21,6.2,6.2,316000.0,4.172,4.172,4.1653,4.1653,316000.0
2010-04-27 15:05:00,6.2,6.22,6.2,6.21,225600.0,4.1653,4.1787,4.1653,4.172,225600.0
2010-04-27 15:10:00,6.22,6.22,6.2,6.2,306400.0,4.1787,4.1787,4.1653,4.1653,306400.0
2010-04-27 15:15:00,6.2,6.21,6.19,6.21,294400.0,4.1653,4.172,4.1586,4.172,294400.0
2010-04-27 15:20:00,6.2,6.21,6.2,6.2,256800.0,4.1653,4.172,4.1653,4.1653,256800.0
2010-04-27 15:25:00,6.2,6.21,6.18,6.18,220800.0,4.1653,4.172,4.1519,4.1519,220800.0
2010-04-27 15:30:00,6.18,6.18,6.17,6.17,686800.0,4.1519,4.1519,4.1451,4.1451,686800.0
2010-04-27 15:35:00,6.17,6.18,6.17,6.18,497200.0,4.1451,4.1519,4.1451,4.1519,497200.0
2010-04-27 15:40:00,6.17,6.17,6.15,6.16,628400.0,4.1451,4.1451,4.1317,4.1384,628400.0
2010-04-27 15:45:00,6.16,6.17,6.13,6.14,894000.0,4.1384,4.1451,4.1183,4.125,894000.0
2010-04-27 15:50:00,6.14,6.15,6.11,6.12,1744400.0,4.125,4.1317,4.1048,4.1116,1744400.0
2010-04-27 15:55:00,6.12,6.14,6.12,6.14,1818000.0,4.1116,4.125,4.1116,4.125,1818000.0
2010-04-28 09:30:00,6.15,6.2,6.14,6.19,216800.0,4.1317,4.1653,4.125,4.1586,216800.0
2010-04-28 09:35:00,6.18,6.23,6.17,6.23,206800.0,4.1519,4.1855,4.1451,4.1855,206800.0
2010-04-28 09:40:00,6.23,6.27,6.19,6.24,261200.0,4.1855,4.2123,4.1586,4.1922,261200.0
2010-04-28 09:45:00,6.24,6.25,6.22,6.25,252000.0,4.1922,4.1989,4.1787,4.1989,252000.0
2010-04-28 09:50:00,6.25,6.25,6.22,6.22,134400.0,4.1989,4.1989,4.1787,4.1787,134400.0
2010-04-28 09:55:00,6.22,6.22,6.21,6.21,184400.0,4.1787,4.1787,4.172,4.172,184400.0
2010-04-28 10:00:00,6.21,6.22,6.2,6.2,200400.0,4.172,4.1787,4.1653,4.1653,200400.0
2010-04-28 10:05:00,6.2,6.21,6.19,6.2,216400.0,4.1653,4.172,4.1586,4.1653,216400.0
2010-04-28 10:10:00,6.19,6.19,6.17,6.18,279200.0,4.1586,4.1586,4.1451,4.1519,279200.0
2010-04-28 10:15:00,6.18,6.18,6.14,6.14,261600.0,4.1519,4.1519,4.125,4.125,261600.0
2010-04-28 10:20:00,6.15,6.15,6.11,6.14,508400.0,4.1317,4.1317,4.1048,4.125,508400.0
2010-04-28 10:25:00,6.14,6.15,6.13,6.15,148800.0,4.125,4.1317,4.1183,4.1317,148800.0
2010-04-28 10:30:00,6.14,6.16,6.14,6.15,145200.0,4.125,4.1384,4.125,4.1317,145200.0
2010-04-28 10:35:00,6.15,6.16,6.14,6.15,167200.0,4.1317,4.1384,4.125,4.1317,167200.0
2010-04-28 10:40:00,6.15,6.16,6.13,6.13,175200.0,4.1317,4.1384,4.1183,4.1183,175200.0
2010-04-28 10:45:00,6.14,6.15,6.13,6.15,386800.0,4.125,4.1317,4.1183,4.1317,386800.0
2010-04-28 10:50:00,6.15,6.18,6.15,6.17,124800.0,4.1317,4.1519,4.1317,4.1451,124800.0
2010-04-28 10:55:00,6.17,6.17,6.15,6.17,85200.0,4.1451,4.1451,4.1317,4.1451,85200.0
2010-04-28 11:00:00,6.17,6.2,6.17,6.2,145200.0,4.1451,4.1653,4.1451,4.1653,145200.0
2010-04-28 11:05:00,6.2,6.21,6.19,6.2,113600.0,4.1653,4.172,4.1586,4.1653,113600.0
2010-04-28 11:10:00,6.21,6.21,6.2,6.2,97600.0,4.172,4.172,4.1653,4.1653,97600.0
2010-04-28 11:15:00,6.2,6.21,6.2,6.21,116400.0,4.1653,4.172,4.1653,4.172,116400.0
2010-04-28 11:20:00,6.21,6.21,6.2,6.21,123200.0,4.172,4.172,4.1653,4.172,123200.0
2010-04-28 11:25:00,6.21,6.22,6.19,6.2,438400.0,4.172,4.1787,4.1586,4.1653,438400.0
2010-04-28 11:30:00,6.2,6.21,6.18,6.19,201200.0,4.1653,4.172,4.1519,4.1586,201200.0
2010-04-28 11:35:00,6.19,6.19,6.15,6.18,396800.0,4.1586,4.1586,4.1317,4.1519,396800.0
2010-04-28 11:40:00,6.18,6.2,6.17,6.19,198000.0,4.1519,4.1653,4.1451,4.1586,198000.0
2010-04-28 11:45:00,6.19,6.2,6.18,6.19,116000.0,4.1586,4.1653,4.1519,4.1586,116000.0
2010-04-28 11:50:00,6.19,6.19,6.18,6.18,61600.0,4.1586,4.1586,4.1519,4.1519,61600.0
2010-04-28 11:55:00,6.18,6.19,6.18,6.18,73600.0,4.1519,4.1586,4.1519,4.1519,73600.0
2010-04-28 12:00:00,6.18,6.18,6.17,6.17,142400.0,4.1519,4.1519,4.1451,4.1451,142400.0
2010-04-28 12:05:00,6.17,6.18,6.17,6.18,90400.0,4.1451,4.1519,4.1451,4.1519,90400.0
2010-04-28 12:10:00,6.19,6.2,6.19,6.19,103200.0,4.1586,4.1653,4.1586,4.1586,103200.0
2010-04-28 12:15:00,6.19,6.2,6.19,6.19,68000.0,4.1586,4.1653,4.1586,4.1586,68000.0
2010-04-28 12:20:00,6.19,6.21,6.19,6.21,111600.0,4.1586,4.172,4.1586,4.172,111600.0
2010-04-28 12:25:00,6.21,6.24,6.21,6.23,227600.0,4.172,4.1922,4.172,4.1855,227600.0
2010-04-28 12:30:00,6.23,6.23,6.22,6.22,42000.0,4.1855,4.1855,4.1787,4.1787,42000.0
2010-04-28 12:35:00,6.21,6.22,6.2,6.2,102000.0,4.172,4.1787,4.1653,4.1653,102000.0
2010-04-28 12:40:00,6.2,6.2,6.2,6.2,34800.0,4.1653,4.1653,4.1653,4.1653,34800.0
2010-04-28 12:45:00,6.2,6.2,6.19,6.19,177600.0,4.1653,4.1653,4.1586,4.1586,177600.0
2010-04-28 12:50:00,6.19,6.21,6.19,6.21,102000.0,4.1586,4.172,4.1586,4.172,102000.0
2010-04-28 12:55:00,6.2,6.21,6.2,6.2,36800.0,4.1653,4.172,4.1653,4.1653,36800.0
2010-04-28 13:00:00,6.2,6.2,6.2,6.2,55200.0,4.1653,4.1653,4.1653,4.1653,55200.0
2010-04-28 13:05:00,6.2,6.22,6.2,6.21,40400.0,4.1653,4.1787,4.1653,4.172,40400.0
2010-04-28 13:10:00,6.21,6.22,6.21,6.21,92800.0,4.172,4.1787,4.172,4.172,92800.0
2010-04-28 13:15:00,6.21,6.22,6.2,6.2,113600.0,4.172,4.1787,4.1653,4.1653,113600.0
2010-04-28 13:20:00,6.2,6.21,6.2,6.21,66400.0,4.1653,4.172,4.1653,4.172,66400.0
2010-04-28 13:25:00,6.21,6.21,6.2,6.2,57200.0,4.172,4.172,4.1653,4.1653,57200.0
2010-04-28 13:30:00,6.2,6.21,6.2,6.21,51600.0,4.1653,4.172,4.1653,4.172,51600.0
2010-04-28 13:35:00,6.2,6.22,6.2,6.21,68400.0,4.1653,4.1787,4.1653,4.172,68400.0
2010-04-28 13:40:00,6.22,6.22,6.2,6.2,59200.0,4.1787,4.1787,4.1653,4.1653,59200.0
2010-04-28 13:45:00,6.2,6.2,6.19,6.19,524400.0,4.1653,4.1653,4.1586,4.1586,524400.0
2010-04-28 13:50:00,6.19,6.21,6.19,6.19,251200.0,4.1586,4.172,4.1586,4.1586,251200.0
2010-04-28 13:55:00,6.19,6.19,6.18,6.18,64400.0,4.1586,4.1586,4.1519,4.1519,64400.0
2010-04-28 14:00:00,6.18,6.19,6.18,6.19,74400.0,4.1519,4.1586,4.1519,4.1586,74400.0
2010-04-28 14:05:00,6.19,6.19,6.19,6.19,92800.0,4.1586,4.1586,4.1586,4.1586,92800.0
2010-04-28 14:10:00,6.19,6.2,6.19,6.19,177600.0,4.1586,4.1653,4.1586,4.1586,177600.0
2010-04-28 14:15:00,6.19,6.21,6.18,6.19,212000.0,4.1586,4.172,4.1519,4.1586,212000.0
2010-04-28 14:20:00,6.18,6.21,6.18,6.2,153200.0,4.1519,4.172,4.1519,4.1653,153200.0
2010-04-28 14:25:00,6.2,6.21,6.2,6.2,127600.0,4.1653,4.172,4.1653,4.1653,127600.0
2010-04-28 14:30:00,6.2,6.21,6.19,6.21,145600.0,4.1653,4.172,4.1586,4.172,145600.0
2010-04-28 14:35:00,6.21,6.21,6.2,6.21,75200.0,4.172,4.172,4.1653,4.172,75200.0
2010-04-28 14:40:00,6.21,6.22,6.2,6.21,69600.0,4.172,4.1787,4.1653,4.172,69600.0
2010-04-28 14:45:00,6.21,6.22,6.2,6.2,109200.0,4.172,4.1787,4.1653,4.1653,109200.0
2010-04-28 14:50:00,6.2,6.22,6.2,6.21,125200.0,4.1653,4.1787,4.1653,4.172,125200.0
2010-04-28 14:55:00,6.21,6.24,6.21,6.23,138000.0,4.172,4.1922,4.172,4.1855,138000.0
2010-04-28 15:00:00,6.23,6.23,6.21,6.21,154800.0,4.1855,4.1855,4.172,4.172,154800.0
2010-04-28 15:05:00,6.21,6.22,6.2,6.2,110400.0,4.172,4.1787,4.1653,4.1653,110400.0
2010-04-28 15:10:00,6.2,6.2,6.2,6.2,87600.0,4.1653,4.1653,4.1653,4.1653,87600.0
2010-04-28 15:15:00,6.2,6.21,6.19,6.21,122800.0,4.1653,4.172,4.1586,4.172,122800.0
2010-04-28 15:20:00,6.2,6.21,6.19,6.2,164000.0,4.1653,4.172,4.1586,4.1653,164000.0
2010-04-28 15:25:00,6.2,6.21,6.19,6.2,90400.0,4.1653,4.172,4.1586,4.1653,90400.0
2010-04-28 15:30:00,6.2,6.21,6.2,6.2,163600.0,4.1653,4.172,4.1653,4.1653,163600.0
2010-04-28 15:35:00,6.2,6.21,6.2,6.21,526400.0,4.1653,4.172,4.1653,4.172,526400.0
2010-04-28 15:40:00,6.21,6.21,6.2,6.2,348000.0,4.172,4.172,4.1653,4.1653,348000.0
2010-04-28 15:45:00,6.2,6.2,6.18,6.18,630400.0,4.1653,4.1653,4.1519,4.1519,630400.0
2010-04-28 15:50:00,6.18,6.18,6.17,6.18,324400.0,4.1519,4.1519,4.1451,4.1519,324400.0
2010-04-28 15:55:00,6.18,6.18,6.18,6.18,754800.0,4.1519,4.1519,4.1519,4.1519,754800.0
2010-04-29 09:30:00,6.25,6.26,6.23,6.26,88000.0,4.1989,4.2056,4.1855,4.2056,88000.0
2010-04-29 09:35:00,6.26,6.29,6.25,6.26,204400.0,4.2056,4.2258,4.1989,4.2056,204400.0
2010-04-29 09:40:00,6.26,6.29,6.25,6.29,147600.0,4.2056,4.2258,4.1989,4.2258,147600.0
2010-04-29 09:45:00,6.29,6.3,6.26,6.27,104800.0,4.2258,4.2325,4.2056,4.2123,104800.0
2010-04-29 09:50:00,6.27,6.27,6.25,6.25,90000.0,4.2123,4.2123,4.1989,4.1989,90000.0
2010-04-29 09:55:00,6.25,6.25,6.18,6.19,202400.0,4.1989,4.1989,4.1519,4.1586,202400.0
2010-04-29 10:00:00,6.18,6.2,6.17,6.2,266000.0,4.1519,4.1653,4.1451,4.1653,266000.0
2010-04-29 10:05:00,6.2,6.2,6.17,6.19,222400.0,4.1653,4.1653,4.1451,4.1586,222400.0
2010-04-29 10:10:00,6.19,6.2,6.18,6.2,80000.0,4.1586,4.1653,4.1519,4.1653,80000.0
2010-04-29 10:15:00,6.2,6.21,6.2,6.21,50400.0,4.1653,4.172,4.1653,4.172,50400.0
2010-04-29 10:20:00,6.21,6.23,6.21,6.22,112000.0,4.172,4.1855,4.172,4.1787,112000.0
2010-04-29 10:25:00,6.22,6.23,6.22,6.23,132400.0,4.1787,4.1855,4.1787,4.1855,132400.0
2010-04-29 10:30:00,6.23,6.24,6.22,6.23,106000.0,4.1855,4.1922,4.1787,4.1855,106000.0
2010-04-29 10:35:00,6.23,6.24,6.23,6.24,79200.0,4.1855,4.1922,4.1855,4.1922,79200.0
2010-04-29 10:40:00,6.24,6.25,6.23,6.25,106800.0,4.1922,4.1989,4.1855,4.1989,106800.0
2010-04-29 10:45:00,6.25,6.26,6.25,6.25,92400.0,4.1989,4.2056,4.1989,4.1989,92400.0
2010-04-29 10:50:00,6.25,6.27,6.25,6.27,175600.0,4.1989,4.2123,4.1989,4.2123,175600.0
2010-04-29 10:55:00,6.27,6.28,6.26,6.26,174000.0,4.2123,4.219,4.2056,4.2056,174000.0
2010-04-29 11:00:00,6.26,6.28,6.26,6.27,107200.0,4.2056,4.219,4.2056,4.2123,107200.0
2010-04-29 11:05:00,6.27,6.27,6.24,6.25,70400.0,4.2123,4.2123,4.1922,4.1989,70400.0
2010-04-29 11:10:00,6.25,6.3,6.25,6.29,382400.0,4.1989,4.2325,4.1989,4.2258,382400.0
2010-04-29 11:15:00,6.29,6.3,6.28,6.3,300800.0,4.2258,4.2325,4.219,4.2325,300800.0
2010-04-29 11:20:00,6.3,6.31,6.3,6.3,201200.0,4.2325,4.2392,4.2325,4.2325,201200.0
2010-04-29 11:25:00,6.3,6.3,6.29,6.29,160000.0,4.2325,4.2325,4.2258,4.2258,160000.0
2010-04-29 11:30:00,6.29,6.29,6.29,6.29,162800.0,4.2258,4.2258,4.2258,4.2258,162800.0
2010-04-29 11:35:00,6.29,6.29,6.28,6.28,142800.0,4.2258,4.2258,4.219,4.219,142800.0
2010-04-29 11:40:00,6.28,6.3,6.28,6.3,254000.0,4.219,4.2325,4.219,4.2325,254000.0
2010-04-29 11:45:00,6.3,6.3,6.29,6.29,134800.0,4.2325,4.2325,4.2258,4.2258,134800.0
2010-04-29 11:50:00,6.29,6.29,6.28,6.28,60000.0,4.2258,4.2258,4.219,4.219,60000.0
2010-04-29 11:55:00,6.28,6.28,6.27,6.27,91600.0,4.219,4.219,4.2123,4.2123,91600.0
2010-04-29 12:00:00,6.27,6.27,6.27,6.27,128000.0,4.2123,4.2123,4.2123,4.2123,128000.0
2010-04-29 12:05:00,6.27,6.27,6.26,6.26,134400.0,4.2123,4.2123,4.2056,4.2056,134400.0
2010-04-29 12:10:00,6.26,6.26,6.25,6.25,198800.0,4.2056,4.2056,4.1989,4.1989,198800.0
2010-04-29 12:15:00,6.25,6.26,6.25,6.25,103600.0,4.1989,4.2056,4.1989,4.1989,103600.0
2010-04-29 12:20:00,6.26,6.26,6.25,6.25,175600.0,4.2056,4.2056,4.1989,4.1989,175600.0
2010-04-29 12:25:00,6.25,6.26,6.25,6.26,43200.0,4.1989,4.2056,4.1989,4.2056,43200.0
2010-04-29 12:30:00,6.26,6.29,6.26,6.28,132000.0,4.2056,4.2258,4.2056,4.219,132000.0
2010-04-29 12:35:00,6.28,6.3,6.28,6.3,143600.0,4.219,4.2325,4.219,4.2325,143600.0
2010-04-29 12:40:00,6.3,6.32,6.3,6.31,126000.0,4.2325,4.2459,4.2325,4.2392,126000.0
2010-04-29 12:45:00,6.31,6.31,6.29,6.3,140400.0,4.2392,4.2392,4.2258,4.2325,140400.0
2010-04-29 12:50:00,6.3,6.3,6.29,6.29,80000.0,4.2325,4.2325,4.2258,4.2258,80000.0
2010-04-29 12:55:00,6.29,6.3,6.29,6.3,70000.0,4.2258,4.2325,4.2258,4.2325,70000.0
2010-04-29 13:00:00,6.3,6.3,6.29,6.3,130400.0,4.2325,4.2325,4.2258,4.2325,130400.0
2010-04-29 13:05:00,6.3,6.31,6.29,6.3,102000.0,4.2325,4.2392,4.2258,4.2325,102000.0
2010-04-29 13:10:00,6.3,6.3,6.29,6.29,64000.0,4.2325,4.2325,4.2258,4.2258,64000.0
2010-04-29 13:15:00,6.29,6.29,6.29,6.29,50800.0,4.2258,4.2258,4.2258,4.2258,50800.0
2010-04-29 13:20:00,6.29,6.31,6.29,6.31,99600.0,4.2258,4.2392,4.2258,4.2392,99600.0
2010-04-29 13:25:00,6.31,6.31,6.3,6.3,39600.0,4.2392,4.2392,4.2325,4.2325,39600.0
2010-04-29 13:30:00,6.3,6.3,6.3,6.3,42800.0,4.2325,4.2325,4.2325,4.2325,42800.0
2010-04-29 13:35:00,6.3,6.3,6.3,6.3,122800.0,4.2325,4.2325,4.2325,4.2325,122800.0
2010-04-29 13:40:00,6.3,6.31,6.29,6.31,75200.0,4.2325,4.2392,4.2258,4.2392,75200.0
2010-04-29 13:45:00,6.31,6.32,6.31,6.32,100400.0,4.2392,4.2459,4.2392,4.2459,100400.0
2010-04-29 13:50:00,6.31,6.31,6.3,6.3,47200.0,4.2392,4.2392,4.2325,4.2325,47200.0
2010-04-29 13:55:00,6.3,6.31,6.3,6.31,143200.0,4.2325,4.2392,4.2325,4.2392,143200.0
2010-04-29 14:00:00,6.31,6.31,6.3,6.31,486800.0,4.2392,4.2392,4.2325,4.2392,486800.0
2010-04-29 14:05:00,6.31,6.31,6.29,6.29,489600.0,4.2392,4.2392,4.2258,4.2258,489600.0
2010-04-29 14:10:00,6.29,6.29,6.28,6.29,157200.0,4.2258,4.2258,4.219,4.2258,157200.0
2010-04-29 14:15:00,6.29,6.29,6.28,6.29,204800.0,4.2258,4.2258,4.219,4.2258,204800.0
2010-04-29 14:20:00,6.29,6.29,6.28,6.29,182000.0,4.2258,4.2258,4.219,4.2258,182000.0
2010-04-29 14:25:00,6.29,6.29,6.29,6.29,36000.0,4.2258,4.2258,4.2258,4.2258,36000.0
2010-04-29 14:30:00,6.29,6.29,6.29,6.29,41600.0,4.2258,4.2258,4.2258,4.2258,41600.0
2010-04-29 14:35:00,6.29,6.29,6.28,6.28,80800.0,4.2258,4.2258,4.219,4.219,80800.0
2010-04-29 14:40:00,6.28,6.29,6.28,6.29,81600.0,4.219,4.2258,4.219,4.2258,81600.0
2010-04-29 14:45:00,6.29,6.29,6.28,6.28,43600.0,4.2258,4.2258,4.219,4.219,43600.0
2010-04-29 14:50:00,6.28,6.29,6.27,6.27,114400.0,4.219,4.2258,4.2123,4.2123,114400.0
2010-04-29 14:55:00,6.27,6.29,6.27,6.29,118800.0,4.2123,4.2258,4.2123,4.2258,118800.0
2010-04-29 15:00:00,6.29,6.29,6.27,6.27,125200.0,4.2258,4.2258,4.2123,4.2123,125200.0
2010-04-29 15:05:00,6.27,6.28,6.27,6.27,176800.0,4.2123,4.219,4.2123,4.2123,176800.0
2010-04-29 15:10:00,6.27,6.27,6.25,6.25,263600.0,4.2123,4.2123,4.1989,4.1989,263600.0
2010-04-29 15:15:00,6.25,6.25,6.25,6.25,589600.0,4.1989,4.1989,4.1989,4.1989,589600.0
2010-04-29 15:20:00,6.25,6.25,6.25,6.25,438000.0,4.1989,4.1989,4.1989,4.1989,438000.0
2010-04-29 15:25:00,6.25,6.27,6.24,6.26,166000.0,4.1989,4.2123,4.1922,4.2056,166000.0
2010-04-29 15:30:00,6.26,6.26,6.25,6.25,255200.0,4.2056,4.2056,4.1989,4.1989,255200.0
2010-04-29 15:35:00,6.25,6.27,6.25,6.27,130000.0,4.1989,4.2123,4.1989,4.2123,130000.0
2010-04-29 15:40:00,6.27,6.27,6.26,6.27,122800.0,4.2123,4.2123,4.2056,4.2123,122800.0
2010-04-29 15:45:00,6.26,6.26,6.25,6.25,446400.0,4.2056,4.2056,4.1989,4.1989,446400.0
2010-04-29 15:50:00,6.25,6.26,6.25,6.26,334000.0,4.1989,4.2056,4.1989,4.2056,334000.0
2010-04-29 15:55:00,6.25,6.26,6.24,6.25,742400.0,4.1989,4.2056,4.1922,4.1989,742400.0
2010-04-30 09:30:00,6.27,6.27,6.21,6.22,157200.0,4.2123,4.2123,4.172,4.1787,157200.0
2010-04-30 09:35:00,6.21,6.29,6.21,6.24,266400.0,4.172,4.2258,4.172,4.1922,266400.0
2010-04-30 09:40:00,6.24,6.28,6.23,6.25,260400.0,4.1922,4.219,4.1855,4.1989,260400.0
2010-04-30 09:45:00,6.25,6.26,6.24,6.25,76000.0,4.1989,4.2056,4.1922,4.1989,76000.0
2010-04-30 09:50:00,6.25,6.25,6.22,6.23,121600.0,4.1989,4.1989,4.1787,4.1855,121600.0
2010-04-30 09:55:00,6.23,6.25,6.22,6.22,88800.0,4.1855,4.1989,4.1787,4.1787,88800.0
2010-04-30 10:00:00,6.21,6.23,6.19,6.19,140400.0,4.172,4.1855,4.1586,4.1586,140400.0
2010-04-30 10:05:00,6.19,6.22,6.17,6.18,218400.0,4.1586,4.1787,4.1451,4.1519,218400.0
2010-04-30 10:10:00,6.18,6.19,6.17,6.19,137200.0,4.1519,4.1586,4.1451,4.1586,137200.0
2010-04-30 10:15:00,6.19,6.2,6.17,6.19,232400.0,4.1586,4.1653,4.1451,4.1586,232400.0
2010-04-30 10:20:00,6.18,6.2,6.18,6.18,194800.0,4.1519,4.1653,4.1519,4.1519,194800.0
2010-04-30 10:25:00,6.17,6.18,6.16,6.18,274800.0,4.1451,4.1519,4.1384,4.1519,274800.0
2010-04-30 10:30:00,6.19,6.19,6.17,6.19,170000.0,4.1586,4.1586,4.1451,4.1586,170000.0
2010-04-30 10:35:00,6.19,6.19,6.16,6.17,183600.0,4.1586,4.1586,4.1384,4.1451,183600.0
2010-04-30 10:40:00,6.17,6.18,6.17,6.18,178800.0,4.1451,4.1519,4.1451,4.1519,178800.0
2010-04-30 10:45:00,6.18,6.22,6.18,6.22,136400.0,4.1519,4.1787,4.1519,4.1787,136400.0
2010-04-30 10:50:00,6.22,6.22,6.18,6.19,159200.0,4.1787,4.1787,4.1519,4.1586,159200.0
2010-04-30 10:55:00,6.19,6.19,6.17,6.18,150000.0,4.1586,4.1586,4.1451,4.1519,150000.0
2010-04-30 11:00:00,6.18,6.19,6.17,6.17,158000.0,4.1519,4.1586,4.1451,4.1451,158000.0
2010-04-30 11:05:00,6.17,6.17,6.15,6.15,134000.0,4.1451,4.1451,4.1317,4.1317,134000.0
2010-04-30 11:10:00,6.16,6.17,6.15,6.15,102800.0,4.1384,4.1451,4.1317,4.1317,102800.0
2010-04-30 11:15:00,6.15,6.15,6.13,6.15,216000.0,4.1317,4.1317,4.1183,4.1317,216000.0
2010-04-30 11:20:00,6.15,6.16,6.15,6.16,88800.0,4.1317,4.1384,4.1317,4.1384,88800.0
2010-04-30 11:25:00,6.16,6.16,6.14,6.15,188400.0,4.1384,4.1384,4.125,4.1317,188400.0
2010-04-30 11:30:00,6.15,6.18,6.14,6.18,169200.0,4.1317,4.1519,4.125,4.1519,169200.0
2010-04-30 11:35:00,6.18,6.18,6.17,6.17,81600.0,4.1519,4.1519,4.1451,4.1451,81600.0
2010-04-30 11:40:00,6.17,6.18,6.17,6.18,131600.0,4.1451,4.1519,4.1451,4.1519,131600.0
2010-04-30 11:45:00,6.18,6.18,6.17,6.17,75200.0,4.1519,4.1519,4.1451,4.1451,75200.0
2010-04-30 11:50:00,6.17,6.17,6.17,6.17,87200.0,4.1451,4.1451,4.1451,4.1451,87200.0
2010-04-30 11:55:00,6.17,6.18,6.17,6.18,95600.0,4.1451,4.1519,4.1451,4.1519,95600.0
2010-04-30 12:00:00,6.18,6.18,6.16,6.16,115200.0,4.1519,4.1519,4.1384,4.1384,115200.0
2010-04-30 12:05:00,6.16,6.17,6.16,6.16,72800.0,4.1384,4.1451,4.1384,4.1384,72800.0
2010-04-30 12:10:00,6.16,6.16,6.14,6.15,144000.0,4.1384,4.1384,4.125,4.1317,144000.0
2010-04-30 12:15:00,6.15,6.15,6.12,6.12,190000.0,4.1317,4.1317,4.1116,4.1116,190000.0
2010-04-30 12:20:00,6.12,6.12,6.1,6.11,382400.0,4.1116,4.1116,4.0981,4.1048,382400.0
2010-04-30 12:25:00,6.11,6.12,6.11,6.11,106800.0,4.1048,4.1116,4.1048,4.1048,106800.0
2010-04-30 12:30:00,6.11,6.12,6.1,6.12,201200.0,4.1048,4.1116,4.0981,4.1116,201200.0
2010-04-30 12:35:00,6.12,6.12,6.1,6.11,178000.0,4.1116,4.1116,4.0981,4.1048,178000.0
2010-04-30 12:40:00,6.11,6.13,6.11,6.13,164800.0,4.1048,4.1183,4.1048,4.1183,164800.0
2010-04-30 12:45:00,6.12,6.14,6.12,6.12,114000.0,4.1116,4.125,4.1116,4.1116,114000.0
2010-04-30 12:50:00,6.12,6.13,6.12,6.12,156000.0,4.1116,4.1183,4.1116,4.1116,156000.0
2010-04-30 12:55:00,6.12,6.12,6.11,6.11,438400.0,4.1116,4.1116,4.1048,4.1048,438400.0
2010-04-30 13:00:00,6.11,6.14,6.11,6.14,241200.0,4.1048,4.125,4.1048,4.125,241200.0
2010-04-30 13:05:00,6.13,6.14,6.12,6.12,148400.0,4.1183,4.125,4.1116,4.1116,148400.0
2010-04-30 13:10:00,6.12,6.13,6.1,6.1,242800.0,4.1116,4.1183,4.0981,4.0981,242800.0
2010-04-30 13:15:00,6.1,6.12,6.1,6.12,173200.0,4.0981,4.1116,4.0981,4.1116,173200.0
2010-04-30 13:20:00,6.12,6.13,6.12,6.12,81600.0,4.1116,4.1183,4.1116,4.1116,81600.0
2010-04-30 13:25:00,6.12,6.14,6.12,6.14,76400.0,4.1116,4.125,4.1116,4.125,76400.0
2010-04-30 13:30:00,6.14,6.15,6.13,6.15,78800.0,4.125,4.1317,4.1183,4.1317,78800.0
2010-04-30 13:35:00,6.15,6.16,6.14,6.15,109200.0,4.1317,4.1384,4.125,4.1317,109200.0
2010-04-30 13:40:00,6.15,6.17,6.15,6.16,280000.0,4.1317,4.1451,4.1317,4.1384,280000.0
2010-04-30 13:45:00,6.16,6.17,6.15,6.15,92800.0,4.1384,4.1451,4.1317,4.1317,92800.0
2010-04-30 13:50:00,6.15,6.16,6.15,6.16,130000.0,4.1317,4.1384,4.1317,4.1384,130000.0
2010-04-30 13:55:00,6.16,6.16,6.13,6.13,63200.0,4.1384,4.1384,4.1183,4.1183,63200.0
2010-04-30 14:00:00,6.13,6.14,6.12,6.14,109200.0,4.1183,4.125,4.1116,4.125,109200.0
2010-04-30 14:05:00,6.14,6.15,6.14,6.14,72400.0,4.125,4.1317,4.125,4.125,72400.0
2010-04-30 14:10:00,6.15,6.16,6.14,6.16,92400.0,4.1317,4.1384,4.125,4.1384,92400.0
2010-04-30 14:15:00,6.16,6.17,6.16,6.16,56000.0,4.1384,4.1451,4.1384,4.1384,56000.0
2010-04-30 14:20:00,6.16,6.17,6.16,6.17,89200.0,4.1384,4.1451,4.1384,4.1451,89200.0
2010-04-30 14:25:00,6.17,6.17,6.15,6.16,58800.0,4.1451,4.1451,4.1317,4.1384,58800.0
2010-04-30 14:30:00,6.15,6.15,6.14,6.15,71200.0,4.1317,4.1317,4.125,4.1317,71200.0
2010-04-30 14:35:00,6.15,6.15,6.12,6.12,150800.0,4.1317,4.1317,4.1116,4.1116,150800.0
2010-04-30 14:40:00,6.12,6.12,6.11,6.12,124800.0,4.1116,4.1116,4.1048,4.1116,124800.0
2010-04-30 14:45:00,6.12,6.14,6.12,6.12,98800.0,4.1116,4.125,4.1116,4.1116,98800.0
2010-04-30 14:50:00,6.12,6.14,6.11,6.13,99600.0,4.1116,4.125,4.1048,4.1183,99600.0
2010-04-30 14:55:00,6.13,6.14,6.12,6.12,128800.0,4.1183,4.125,4.1116,4.1116,128800.0
2010-04-30 15:00:00,6.13,6.13,6.12,6.13,145200.0,4.1183,4.1183,4.1116,4.1183,145200.0
2010-04-30 15:05:00,6.13,6.13,6.11,6.12,156800.0,4.1183,4.1183,4.1048,4.1116,156800.0
2010-04-30 15:10:00,6.12,6.13,6.11,6.12,268800.0,4.1116,4.1183,4.1048,4.1116,268800.0
2010-04-30 15:15:00,6.12,6.12,6.11,6.11,168800.0,4.1116,4.1116,4.1048,4.1048,168800.0
2010-04-30 15:20:00,6.11,6.11,6.1,6.11,355200.0,4.1048,4.1048,4.0981,4.1048,355200.0
2010-04-30 15:25:00,6.11,6.11,6.1,6.11,294000.0,4.1048,4.1048,4.0981,4.1048,294000.0
2010-04-30 15:30:00,6.11,6.11,6.1,6.1,298000.0,4.1048,4.1048,4.0981,4.0981,298000.0
2010-04-30 15:35:00,6.1,6.1,6.07,6.07,972400.0,4.0981,4.0981,4.078,4.078,972400.0
2010-04-30 15:40:00,6.07,6.08,6.05,6.07,795600.0,4.078,4.0847,4.0645,4.078,795600.0
2010-04-30 15:45:00,6.07,6.08,6.06,6.08,552800.0,4.078,4.0847,4.0712,4.0847,552800.0
2010-04-30 15:50:00,6.08,6.09,6.08,6.08,355600.0,4.0847,4.0914,4.0847,4.0847,355600.0
2010-04-30 15:55:00,6.08,6.1,6.08,6.09,1218800.0,4.0847,4.0981,4.0847,4.0914,1218800.0
2010-05-03 09:30:00,6.13,6.22,6.13,6.18,423200.0,4.1183,4.1787,4.1183,4.1519,423200.0
2010-05-03 09:35:00,6.18,6.22,6.16,6.2,278000.0,4.1519,4.1787,4.1384,4.1653,278000.0
2010-05-03 09:40:00,6.2,6.21,6.18,6.19,131600.0,4.1653,4.172,4.1519,4.1586,131600.0
2010-05-03 09:45:00,6.19,6.2,6.18,6.18,160000.0,4.1586,4.1653,4.1519,4.1519,160000.0
2010-05-03 09:50:00,6.18,6.21,6.18,6.2,146000.0,4.1519,4.172,4.1519,4.1653,146000.0
2010-05-03 09:55:00,6.2,6.2,6.16,6.17,138000.0,4.1653,4.1653,4.1384,4.1451,138000.0
2010-05-03 10:00:00,6.17,6.18,6.16,6.16,150400.0,4.1451,4.1519,4.1384,4.1384,150400.0
2010-05-03 10:05:00,6.16,6.19,6.15,6.19,311600.0,4.1384,4.1586,4.1317,4.1586,311600.0
2010-05-03 10:10:00,6.19,6.21,6.19,6.21,97200.0,4.1586,4.172,4.1586,4.172,97200.0
2010-05-03 10:15:00,6.21,6.22,6.2,6.2,169600.0,4.172,4.1787,4.1653,4.1653,169600.0
2010-05-03 10:20:00,6.2,6.2,6.18,6.19,137600.0,4.1653,4.1653,4.1519,4.1586,137600.0
2010-05-03 10:25:00,6.19,6.2,6.18,6.19,140000.0,4.1586,4.1653,4.1519,4.1586,140000.0
2010-05-03 10:30:00,6.19,6.2,6.17,6.18,218400.0,4.1586,4.1653,4.1451,4.1519,218400.0
2010-05-03 10:35:00,6.18,6.21,6.18,6.21,126000.0,4.1519,4.172,4.1519,4.172,126000.0
2010-05-03 10:40:00,6.21,6.23,6.21,6.23,72400.0,4.172,4.1855,4.172,4.1855,72400.0
2010-05-03 10:45:00,6.22,6.23,6.19,6.19,262400.0,4.1787,4.1855,4.1586,4.1586,262400.0
2010-05-03 10:50:00,6.19,6.2,6.17,6.18,154000.0,4.1586,4.1653,4.1451,4.1519,154000.0
2010-05-03 10:55:00,6.19,6.2,6.17,6.18,158400.0,4.1586,4.1653,4.1451,4.1519,158400.0
2010-05-03 11:00:00,6.18,6.19,6.18,6.18,102400.0,4.1519,4.1586,4.1519,4.1519,102400.0
2010-05-03 11:05:00,6.18,6.18,6.18,6.18,102800.0,4.1519,4.1519,4.1519,4.1519,102800.0
2010-05-03 11:10:00,6.18,6.19,6.18,6.19,127200.0,4.1519,4.1586,4.1519,4.1586,127200.0
2010-05-03 11:15:00,6.18,6.2,6.18,6.2,108800.0,4.1519,4.1653,4.1519,4.1653,108800.0
2010-05-03 11:20:00,6.2,6.21,6.2,6.21,148400.0,4.1653,4.172,4.1653,4.172,148400.0
2010-05-03 11:25:00,6.21,6.22,6.21,6.22,88400.0,4.172,4.1787,4.172,4.1787,88400.0
2010-05-03 11:30:00,6.22,6.22,6.21,6.22,142000.0,4.1787,4.1787,4.172,4.1787,142000.0
2010-05-03 11:35:00,6.22,6.23,6.22,6.23,101600.0,4.1787,4.1855,4.1787,4.1855,101600.0
2010-05-03 11:40:00,6.23,6.25,6.22,6.25,239600.0,4.1855,4.1989,4.1787,4.1989,239600.0
2010-05-03 11:45:00,6.25,6.26,6.25,6.25,174400.0,4.1989,4.2056,4.1989,4.1989,174400.0
2010-05-03 11:50:00,6.25,6.26,6.24,6.25,85200.0,4.1989,4.2056,4.1922,4.1989,85200.0
2010-05-03 11:55:00,6.25,6.25,6.24,6.25,101200.0,4.1989,4.1989,4.1922,4.1989,101200.0
2010-05-03 12:00:00,6.25,6.25,6.23,6.24,120400.0,4.1989,4.1989,4.1855,4.1922,120400.0
2010-05-03 12:05:00,6.24,6.24,6.24,6.24,76000.0,4.1922,4.1922,4.1922,4.1922,76000.0
2010-05-03 12:10:00,6.24,6.25,6.24,6.25,60400.0,4.1922,4.1989,4.1922,4.1989,60400.0
2010-05-03 12:15:00,6.25,6.26,6.25,6.25,54800.0,4.1989,4.2056,4.1989,4.1989,54800.0
2010-05-03 12:20:00,6.25,6.28,6.25,6.27,167200.0,4.1989,4.219,4.1989,4.2123,167200.0
2010-05-03 12:25:00,6.27,6.28,6.27,6.28,304000.0,4.2123,4.219,4.2123,4.219,304000.0
2010-05-03 12:30:00,6.28,6.29,6.28,6.29,145200.0,4.219,4.2258,4.219,4.2258,145200.0
2010-05-03 12:35:00,6.29,6.3,6.29,6.3,69200.0,4.2258,4.2325,4.2258,4.2325,69200.0
2010-05-03 12:40:00,6.29,6.3,6.29,6.3,52800.0,4.2258,4.2325,4.2258,4.2325,52800.0
2010-05-03 12:45:00,6.3,6.3,6.29,6.3,111200.0,4.2325,4.2325,4.2258,4.2325,111200.0
2010-05-03 12:50:00,6.3,6.31,6.29,6.31,92000.0,4.2325,4.2392,4.2258,4.2392,92000.0
2010-05-03 12:55:00,6.31,6.32,6.3,6.32,125600.0,4.2392,4.2459,4.2325,4.2459,125600.0
2010-05-03 13:00:00,6.32,6.32,6.31,6.31,103600.0,4.2459,4.2459,4.2392,4.2392,103600.0
2010-05-03 13:05:00,6.31,6.31,6.3,6.3,74800.0,4.2392,4.2392,4.2325,4.2325,74800.0
2010-05-03 13:10:00,6.3,6.31,6.3,6.31,87600.0,4.2325,4.2392,4.2325,4.2392,87600.0
2010-05-03 13:15:00,6.31,6.31,6.31,6.31,90800.0,4.2392,4.2392,4.2392,4.2392,90800.0
2010-05-03 13:20:00,6.31,6.32,6.31,6.32,122400.0,4.2392,4.2459,4.2392,4.2459,122400.0
2010-05-03 13:25:00,6.32,6.32,6.31,6.31,75200.0,4.2459,4.2459,4.2392,4.2392,75200.0
2010-05-03 13:30:00,6.31,6.32,6.31,6.32,100000.0,4.2392,4.2459,4.2392,4.2459,100000.0
2010-05-03 13:35:00,6.32,6.32,6.31,6.32,200400.0,4.2459,4.2459,4.2392,4.2459,200400.0
2010-05-03 13:40:00,6.32,6.33,6.32,6.32,133600.0,4.2459,4.2526,4.2459,4.2459,133600.0
2010-05-03 13:45:00,6.32,6.33,6.31,6.31,128400.0,4.2459,4.2526,4.2392,4.2392,128400.0
2010-05-03 13:50:00,6.31,6.32,6.31,6.32,109600.0,4.2392,4.2459,4.2392,4.2459,109600.0
2010-05-03 13:55:00,6.32,6.32,6.31,6.32,95200.0,4.2459,4.2459,4.2392,4.2459,95200.0
2010-05-03 14:00:00,6.32,6.33,6.31,6.31,162400.0,4.2459,4.2526,4.2392,4.2392,162400.0
2010-05-03 14:05:00,6.31,6.31,6.29,6.3,109600.0,4.2392,4.2392,4.2258,4.2325,109600.0
2010-05-03 14:10:00,6.3,6.31,6.3,6.31,112000.0,4.2325,4.2392,4.2325,4.2392,112000.0
2010-05-03 14:15:00,6.31,6.32,6.31,6.31,50400.0,4.2392,4.2459,4.2392,4.2392,50400.0
2010-05-03 14:20:00,6.31,6.32,6.31,6.31,136800.0,4.2392,4.2459,4.2392,4.2392,136800.0
2010-05-03 14:25:00,6.31,6.31,6.3,6.3,128000.0,4.2392,4.2392,4.2325,4.2325,128000.0
2010-05-03 14:30:00,6.3,6.31,6.3,6.31,114000.0,4.2325,4.2392,4.2325,4.2392,114000.0
2010-05-03 14:35:00,6.31,6.31,6.3,6.3,101600.0,4.2392,4.2392,4.2325,4.2325,101600.0
2010-05-03 14:40:00,6.3,6.3,6.29,6.3,129600.0,4.2325,4.2325,4.2258,4.2325,129600.0
2010-05-03 14:45:00,6.3,6.3,6.29,6.3,84400.0,4.2325,4.2325,4.2258,4.2325,84400.0
2010-05-03 14:50:00,6.3,6.32,6.3,6.31,142800.0,4.2325,4.2459,4.2325,4.2392,142800.0
2010-05-03 14:55:00,6.32,6.32,6.31,6.31,92800.0,4.2459,4.2459,4.2392,4.2392,92800.0
2010-05-03 15:00:00,6.31,6.31,6.3,6.3,131600.0,4.2392,4.2392,4.2325,4.2325,131600.0
2010-05-03 15:05:00,6.3,6.31,6.3,6.3,151200.0,4.2325,4.2392,4.2325,4.2325,151200.0
2010-05-03 15:10:00,6.3,6.3,6.28,6.29,244000.0,4.2325,4.2325,4.219,4.2258,244000.0
2010-05-03 15:15:00,6.29,6.3,6.29,6.29,150000.0,4.2258,4.2325,4.2258,4.2258,150000.0
2010-05-03 15:20:00,6.29,6.29,6.28,6.29,227200.0,4.2258,4.2258,4.219,4.2258,227200.0
2010-05-03 15:25:00,6.29,6.32,6.29,6.31,352000.0,4.2258,4.2459,4.2258,4.2392,352000.0
2010-05-03 15:30:00,6.31,6.31,6.3,6.3,298800.0,4.2392,4.2392,4.2325,4.2325,298800.0
2010-05-03 15:35:00,6.3,6.31,6.29,6.3,273200.0,4.2325,4.2392,4.2258,4.2325,273200.0
2010-05-03 15:40:00,6.3,6.31,6.29,6.3,305600.0,4.2325,4.2392,4.2258,4.2325,305600.0
2010-05-03 15:45:00,6.3,6.31,6.29,6.29,432000.0,4.2325,4.2392,4.2258,4.2258,432000.0
2010-05-03 15:50:00,6.3,6.3,6.29,6.29,498000.0,4.2325,4.2325,4.2258,4.2258,498000.0
2010-05-03 15:55:00,6.29,6.3,6.29,6.29,773200.0,4.2258,4.2325,4.2258,4.2258,773200.0
2010-05-04 09:30:00,6.33,6.33,6.26,6.27,476000.0,4.2526,4.2526,4.2056,4.2123,476000.0
2010-05-04 09:35:00,6.27,6.27,6.21,6.23,376000.0,4.2123,4.2123,4.172,4.1855,376000.0
2010-05-04 09:40:00,6.23,6.23,6.15,6.16,348000.0,4.1855,4.1855,4.1317,4.1384,348000.0
2010-05-04 09:45:00,6.16,6.18,6.15,6.18,228400.0,4.1384,4.1519,4.1317,4.1519,228400.0
2010-05-04 09:50:00,6.18,6.18,6.15,6.16,167600.0,4.1519,4.1519,4.1317,4.1384,167600.0
2010-05-04 09:55:00,6.16,6.18,6.15,6.16,179600.0,4.1384,4.1519,4.1317,4.1384,179600.0
2010-05-04 10:00:00,6.17,6.17,6.14,6.14,184000.0,4.1451,4.1451,4.125,4.125,184000.0
2010-05-04 10:05:00,6.14,6.18,6.14,6.17,224800.0,4.125,4.1519,4.125,4.1451,224800.0
2010-05-04 10:10:00,6.16,6.17,6.15,6.16,154800.0,4.1384,4.1451,4.1317,4.1384,154800.0
2010-05-04 10:15:00,6.15,6.19,6.15,6.19,347200.0,4.1317,4.1586,4.1317,4.1586,347200.0
2010-05-04 10:20:00,6.19,6.21,6.19,6.2,213200.0,4.1586,4.172,4.1586,4.1653,213200.0
2010-05-04 10:25:00,6.21,6.22,6.2,6.22,335200.0,4.172,4.1787,4.1653,4.1787,335200.0
2010-05-04 10:30:00,6.22,6.24,6.2,6.2,327600.0,4.1787,4.1922,4.1653,4.1653,327600.0
2010-05-04 10:35:00,6.21,6.21,6.19,6.19,521200.0,4.172,4.172,4.1586,4.1586,521200.0
2010-05-04 10:40:00,6.2,6.2,6.18,6.19,462000.0,4.1653,4.1653,4.1519,4.1586,462000.0
2010-05-04 10:45:00,6.19,6.2,6.17,6.17,209200.0,4.1586,4.1653,4.1451,4.1451,209200.0
2010-05-04 10:50:00,6.18,6.18,6.17,6.17,117200.0,4.1519,4.1519,4.1451,4.1451,117200.0
2010-05-04 10:55:00,6.17,6.18,6.15,6.17,300000.0,4.1451,4.1519,4.1317,4.1451,300000.0
2010-05-04 11:00:00,6.17,6.17,6.13,6.13,322800.0,4.1451,4.1451,4.1183,4.1183,322800.0
2010-05-04 11:05:00,6.13,6.15,6.12,6.15,148400.0,4.1183,4.1317,4.1116,4.1317,148400.0
2010-05-04 11:10:00,6.15,6.16,6.15,6.16,76000.0,4.1317,4.1384,4.1317,4.1384,76000.0
2010-05-04 11:15:00,6.16,6.17,6.16,6.17,49600.0,4.1384,4.1451,4.1384,4.1451,49600.0
2010-05-04 11:20:00,6.17,6.18,6.16,6.17,204400.0,4.1451,4.1519,4.1384,4.1451,204400.0
2010-05-04 11:25:00,6.17,6.18,6.17,6.18,124800.0,4.1451,4.1519,4.1451,4.1519,124800.0
2010-05-04 11:30:00,6.18,6.22,6.18,6.21,194800.0,4.1519,4.1787,4.1519,4.172,194800.0
2010-05-04 11:35:00,6.21,6.22,6.2,6.22,196000.0,4.172,4.1787,4.1653,4.1787,196000.0
2010-05-04 11:40:00,6.22,6.23,6.22,6.22,121200.0,4.1787,4.1855,4.1787,4.1787,121200.0
2010-05-04 11:45:00,6.22,6.23,6.2,6.2,54400.0,4.1787,4.1855,4.1653,4.1653,54400.0
2010-05-04 11:50:00,6.2,6.22,6.2,6.2,163600.0,4.1653,4.1787,4.1653,4.1653,163600.0
2010-05-04 11:55:00,6.2,6.21,6.2,6.21,111600.0,4.1653,4.172,4.1653,4.172,111600.0
2010-05-04 12:00:00,6.22,6.22,6.19,6.2,68000.0,4.1787,4.1787,4.1586,4.1653,68000.0
2010-05-04 12:05:00,6.2,6.21,6.19,6.21,140800.0,4.1653,4.172,4.1586,4.172,140800.0
2010-05-04 12:10:00,6.21,6.21,6.19,6.2,50400.0,4.172,4.172,4.1586,4.1653,50400.0
2010-05-04 12:15:00,6.2,6.21,6.19,6.2,107200.0,4.1653,4.172,4.1586,4.1653,107200.0
2010-05-04 12:20:00,6.2,6.2,6.15,6.17,270400.0,4.1653,4.1653,4.1317,4.1451,270400.0
2010-05-04 12:25:00,6.17,6.19,6.16,6.19,192800.0,4.1451,4.1586,4.1384,4.1586,192800.0
2010-05-04 12:30:00,6.19,6.2,6.18,6.2,112800.0,4.1586,4.1653,4.1519,4.1653,112800.0
2010-05-04 12:35:00,6.2,6.2,6.19,6.2,105200.0,4.1653,4.1653,4.1586,4.1653,105200.0
2010-05-04 12:40:00,6.2,6.22,6.19,6.19,104800.0,4.1653,4.1787,4.1586,4.1586,104800.0
2010-05-04 12:45:00,6.19,6.21,6.19,6.2,154000.0,4.1586,4.172,4.1586,4.1653,154000.0
2010-05-04 12:50:00,6.2,6.21,6.19,6.19,327200.0,4.1653,4.172,4.1586,4.1586,327200.0
2010-05-04 12:55:00,6.19,6.2,6.18,6.19,215600.0,4.1586,4.1653,4.1519,4.1586,215600.0
2010-05-04 13:00:00,6.19,6.2,6.18,6.19,96400.0,4.1586,4.1653,4.1519,4.1586,96400.0
2010-05-04 13:05:00,6.19,6.21,6.18,6.2,157200.0,4.1586,4.172,4.1519,4.1653,157200.0
2010-05-04 13:10:00,6.2,6.21,6.2,6.2,110000.0,4.1653,4.172,4.1653,4.1653,110000.0
2010-05-04 13:15:00,6.2,6.21,6.2,6.2,86400.0,4.1653,4.172,4.1653,4.1653,86400.0
2010-05-04 13:20:00,6.2,6.21,6.2,6.21,69200.0,4.1653,4.172,4.1653,4.172,69200.0
2010-05-04 13:25:00,6.21,6.21,6.2,6.21,130400.0,4.172,4.172,4.1653,4.172,130400.0
2010-05-04 13:30:00,6.2,6.21,6.2,6.21,106400.0,4.1653,4.172,4.1653,4.172,106400.0
2010-05-04 13:35:00,6.21,6.22,6.21,6.21,110400.0,4.172,4.1787,4.172,4.172,110400.0
2010-05-04 13:40:00,6.22,6.24,6.21,6.24,369200.0,4.1787,4.1922,4.172,4.1922,369200.0
2010-05-04 13:45:00,6.24,6.24,6.23,6.24,84400.0,4.1922,4.1922,4.1855,4.1922,84400.0
2010-05-04 13:50:00,6.24,6.24,6.22,6.22,90800.0,4.1922,4.1922,4.1787,4.1787,90800.0
2010-05-04 13:55:00,6.22,6.22,6.2,6.2,94800.0,4.1787,4.1787,4.1653,4.1653,94800.0
2010-05-04 14:00:00,6.2,6.2,6.18,6.19,441600.0,4.1653,4.1653,4.1519,4.1586,441600.0
2010-05-04 14:05:00,6.19,6.21,6.19,6.21,145200.0,4.1586,4.172,4.1586,4.172,145200.0
2010-05-04 14:10:00,6.21,6.21,6.19,6.2,389200.0,4.172,4.172,4.1586,4.1653,389200.0
2010-05-04 14:15:00,6.2,6.2,6.18,6.19,182400.0,4.1653,4.1653,4.1519,4.1586,182400.0
2010-05-04 14:20:00,6.19,6.21,6.19,6.21,126400.0,4.1586,4.172,4.1586,4.172,126400.0
2010-05-04 14:25:00,6.21,6.22,6.21,6.21,109200.0,4.172,4.1787,4.172,4.172,109200.0
2010-05-04 14:30:00,6.21,6.21,6.19,6.2,173600.0,4.172,4.172,4.1586,4.1653,173600.0
2010-05-04 14:35:00,6.2,6.21,6.19,6.21,236000.0,4.1653,4.172,4.1586,4.172,236000.0
2010-05-04 14:40:00,6.21,6.22,6.21,6.22,207200.0,4.172,4.1787,4.172,4.1787,207200.0
2010-05-04 14:45:00,6.22,6.22,6.21,6.22,158000.0,4.1787,4.1787,4.172,4.1787,158000.0
2010-05-04 14:50:00,6.22,6.23,6.22,6.23,249600.0,4.1787,4.1855,4.1787,4.1855,249600.0
2010-05-04 14:55:00,6.23,6.24,6.23,6.24,370000.0,4.1855,4.1922,4.1855,4.1922,370000.0
2010-05-04 15:00:00,6.24,6.24,6.22,6.23,328800.0,4.1922,4.1922,4.1787,4.1855,328800.0
2010-05-04 15:05:00,6.23,6.24,6.23,6.24,258000.0,4.1855,4.1922,4.1855,4.1922,258000.0
2010-05-04 15:10:00,6.24,6.25,6.23,6.24,262400.0,4.1922,4.1989,4.1855,4.1922,262400.0
2010-05-04 15:15:00,6.24,6.25,6.24,6.25,177600.0,4.1922,4.1989,4.1922,4.1989,177600.0
2010-05-04 15:20:00,6.25,6.25,6.24,6.25,243200.0,4.1989,4.1989,4.1922,4.1989,243200.0
2010-05-04 15:25:00,6.25,6.25,6.24,6.24,416800.0,4.1989,4.1989,4.1922,4.1922,416800.0
2010-05-04 15:30:00,6.24,6.25,6.24,6.24,337200.0,4.1922,4.1989,4.1922,4.1922,337200.0
2010-05-04 15:35:00,6.24,6.24,6.22,6.22,442400.0,4.1922,4.1922,4.1787,4.1787,442400.0
2010-05-04 15:40:00,6.22,6.22,6.19,6.19,671600.0,4.1787,4.1787,4.1586,4.1586,671600.0
2010-05-04 15:45:00,6.19,6.2,6.18,6.2,649600.0,4.1586,4.1653,4.1519,4.1653,649600.0
2010-05-04 15:50:00,6.19,6.21,6.19,6.2,958400.0,4.1586,4.172,4.1586,4.1653,958400.0
2010-05-04 15:55:00,6.2,6.21,6.18,6.19,1188000.0,4.1653,4.172,4.1519,4.1586,1188000.0
2010-05-05 09:30:00,6.1,6.11,5.97,5.97,710000.0,4.0981,4.1048,4.0108,4.0108,710000.0
2010-05-05 09:35:00,5.97,6.03,5.93,6.02,680400.0,4.0108,4.0511,3.9839,4.0444,680400.0
2010-05-05 09:40:00,6.02,6.1,6.0,6.09,525200.0,4.0444,4.0981,4.0309,4.0914,525200.0
2010-05-05 09:45:00,6.09,6.1,6.07,6.08,171200.0,4.0914,4.0981,4.078,4.0847,171200.0
2010-05-05 09:50:00,6.08,6.08,6.04,6.08,97200.0,4.0847,4.0847,4.0578,4.0847,97200.0
2010-05-05 09:55:00,6.08,6.12,6.08,6.11,204000.0,4.0847,4.1116,4.0847,4.1048,204000.0
2010-05-05 10:00:00,6.11,6.14,6.1,6.13,134800.0,4.1048,4.125,4.0981,4.1183,134800.0
2010-05-05 10:05:00,6.13,6.14,6.11,6.12,184000.0,4.1183,4.125,4.1048,4.1116,184000.0
2010-05-05 10:10:00,6.12,6.14,6.11,6.13,376400.0,4.1116,4.125,4.1048,4.1183,376400.0
2010-05-05 10:15:00,6.13,6.15,6.12,6.14,516800.0,4.1183,4.1317,4.1116,4.125,516800.0
2010-05-05 10:20:00,6.15,6.17,6.15,6.16,182400.0,4.1317,4.1451,4.1317,4.1384,182400.0
2010-05-05 10:25:00,6.15,6.16,6.11,6.11,74400.0,4.1317,4.1384,4.1048,4.1048,74400.0
2010-05-05 10:30:00,6.11,6.11,6.09,6.09,145200.0,4.1048,4.1048,4.0914,4.0914,145200.0
2010-05-05 10:35:00,6.09,6.12,6.09,6.09,145600.0,4.0914,4.1116,4.0914,4.0914,145600.0
2010-05-05 10:40:00,6.09,6.12,6.08,6.12,125200.0,4.0914,4.1116,4.0847,4.1116,125200.0
2010-05-05 10:45:00,6.12,6.15,6.12,6.15,198400.0,4.1116,4.1317,4.1116,4.1317,198400.0
2010-05-05 10:50:00,6.15,6.16,6.14,6.14,138400.0,4.1317,4.1384,4.125,4.125,138400.0
2010-05-05 10:55:00,6.14,6.14,6.13,6.14,104400.0,4.125,4.125,4.1183,4.125,104400.0
2010-05-05 11:00:00,6.13,6.14,6.12,6.13,93200.0,4.1183,4.125,4.1116,4.1183,93200.0
2010-05-05 11:05:00,6.13,6.14,6.12,6.14,143200.0,4.1183,4.125,4.1116,4.125,143200.0
2010-05-05 11:10:00,6.14,6.17,6.14,6.17,161600.0,4.125,4.1451,4.125,4.1451,161600.0
2010-05-05 11:15:00,6.16,6.17,6.14,6.15,130400.0,4.1384,4.1451,4.125,4.1317,130400.0
2010-05-05 11:20:00,6.15,6.18,6.15,6.17,121600.0,4.1317,4.1519,4.1317,4.1451,121600.0
2010-05-05 11:25:00,6.18,6.19,6.16,6.17,120000.0,4.1519,4.1586,4.1384,4.1451,120000.0
2010-05-05 11:30:00,6.17,6.19,6.16,6.18,142800.0,4.1451,4.1586,4.1384,4.1519,142800.0
2010-05-05 11:35:00,6.18,6.19,6.18,6.18,68800.0,4.1519,4.1586,4.1519,4.1519,68800.0
2010-05-05 11:40:00,6.18,6.19,6.18,6.19,72400.0,4.1519,4.1586,4.1519,4.1586,72400.0
2010-05-05 11:45:00,6.18,6.2,6.18,6.2,77200.0,4.1519,4.1653,4.1519,4.1653,77200.0
2010-05-05 11:50:00,6.2,6.22,6.19,6.2,118800.0,4.1653,4.1787,4.1586,4.1653,118800.0
2010-05-05 11:55:00,6.2,6.22,6.2,6.21,64000.0,4.1653,4.1787,4.1653,4.172,64000.0
2010-05-05 12:00:00,6.21,6.21,6.19,6.2,58400.0,4.172,4.172,4.1586,4.1653,58400.0
2010-05-05 12:05:00,6.2,6.2,6.18,6.18,94400.0,4.1653,4.1653,4.1519,4.1519,94400.0
2010-05-05 12:10:00,6.18,6.18,6.17,6.18,78000.0,4.1519,4.1519,4.1451,4.1519,78000.0
2010-05-05 12:15:00,6.18,6.19,6.18,6.19,77200.0,4.1519,4.1586,4.1519,4.1586,77200.0
2010-05-05 12:20:00,6.19,6.19,6.16,6.16,98400.0,4.1586,4.1586,4.1384,4.1384,98400.0
2010-05-05 12:25:00,6.16,6.17,6.15,6.15,57200.0,4.1384,4.1451,4.1317,4.1317,57200.0
2010-05-05 12:30:00,6.15,6.16,6.14,6.16,55600.0,4.1317,4.1384,4.125,4.1384,55600.0
2010-05-05 12:35:00,6.16,6.16,6.14,6.15,44800.0,4.1384,4.1384,4.125,4.1317,44800.0
2010-05-05 12:40:00,6.15,6.15,6.13,6.13,81600.0,4.1317,4.1317,4.1183,4.1183,81600.0
2010-05-05 12:45:00,6.13,6.14,6.13,6.13,76000.0,4.1183,4.125,4.1183,4.1183,76000.0
2010-05-05 12:50:00,6.13,6.14,6.13,6.13,191600.0,4.1183,4.125,4.1183,4.1183,191600.0
2010-05-05 12:55:00,6.13,6.14,6.13,6.14,142000.0,4.1183,4.125,4.1183,4.125,142000.0
2010-05-05 13:00:00,6.14,6.14,6.12,6.13,184000.0,4.125,4.125,4.1116,4.1183,184000.0
2010-05-05 13:05:00,6.13,6.15,6.13,6.14,89200.0,4.1183,4.1317,4.1183,4.125,89200.0
2010-05-05 13:10:00,6.14,6.14,6.13,6.13,77200.0,4.125,4.125,4.1183,4.1183,77200.0
2010-05-05 13:15:00,6.13,6.14,6.13,6.14,111600.0,4.1183,4.125,4.1183,4.125,111600.0
2010-05-05 13:20:00,6.14,6.14,6.13,6.13,90000.0,4.125,4.125,4.1183,4.1183,90000.0
2010-05-05 13:25:00,6.14,6.14,6.13,6.14,61200.0,4.125,4.125,4.1183,4.125,61200.0
2010-05-05 13:30:00,6.14,6.14,6.13,6.13,89600.0,4.125,4.125,4.1183,4.1183,89600.0
2010-05-05 13:35:00,6.13,6.14,6.12,6.14,176800.0,4.1183,4.125,4.1116,4.125,176800.0
2010-05-05 13:40:00,6.14,6.14,6.13,6.13,86800.0,4.125,4.125,4.1183,4.1183,86800.0
2010-05-05 13:45:00,6.13,6.14,6.12,6.14,132400.0,4.1183,4.125,4.1116,4.125,132400.0
2010-05-05 13:50:00,6.14,6.14,6.13,6.14,153200.0,4.125,4.125,4.1183,4.125,153200.0
2010-05-05 13:55:00,6.14,6.14,6.13,6.13,105600.0,4.125,4.125,4.1183,4.1183,105600.0
2010-05-05 14:00:00,6.13,6.14,6.12,6.13,234000.0,4.1183,4.125,4.1116,4.1183,234000.0
2010-05-05 14:05:00,6.13,6.14,6.13,6.14,159600.0,4.1183,4.125,4.1183,4.125,159600.0
2010-05-05 14:10:00,6.13,6.14,6.13,6.13,129600.0,4.1183,4.125,4.1183,4.1183,129600.0
2010-05-05 14:15:00,6.13,6.14,6.12,6.14,147200.0,4.1183,4.125,4.1116,4.125,147200.0
2010-05-05 14:20:00,6.14,6.15,6.13,6.14,258800.0,4.125,4.1317,4.1183,4.125,258800.0
2010-05-05 14:25:00,6.14,6.15,6.13,6.14,112400.0,4.125,4.1317,4.1183,4.125,112400.0
2010-05-05 14:30:00,6.14,6.14,6.13,6.14,128800.0,4.125,4.125,4.1183,4.125,128800.0
2010-05-05 14:35:00,6.14,6.14,6.13,6.13,196800.0,4.125,4.125,4.1183,4.1183,196800.0
2010-05-05 14:40:00,6.13,6.14,6.13,6.13,227200.0,4.1183,4.125,4.1183,4.1183,227200.0
2010-05-05 14:45:00,6.13,6.13,6.11,6.12,209600.0,4.1183,4.1183,4.1048,4.1116,209600.0
2010-05-05 14:50:00,6.12,6.13,6.11,6.13,422400.0,4.1116,4.1183,4.1048,4.1183,422400.0
2010-05-05 14:55:00,6.13,6.15,6.13,6.15,203600.0,4.1183,4.1317,4.1183,4.1317,203600.0
2010-05-05 15:00:00,6.15,6.16,6.13,6.14,323200.0,4.1317,4.1384,4.1183,4.125,323200.0
2010-05-05 15:05:00,6.14,6.15,6.14,6.15,199200.0,4.125,4.1317,4.125,4.1317,199200.0
2010-05-05 15:10:00,6.15,6.16,6.14,6.16,186400.0,4.1317,4.1384,4.125,4.1384,186400.0
2010-05-05 15:15:00,6.16,6.16,6.14,6.14,150000.0,4.1384,4.1384,4.125,4.125,150000.0
2010-05-05 15:20:00,6.14,6.16,6.14,6.16,171600.0,4.125,4.1384,4.125,4.1384,171600.0
2010-05-05 15:25:00,6.16,6.16,6.14,6.15,117600.0,4.1384,4.1384,4.125,4.1317,117600.0
2010-05-05 15:30:00,6.15,6.15,6.13,6.13,123600.0,4.1317,4.1317,4.1183,4.1183,123600.0
2010-05-05 15:35:00,6.13,6.13,6.12,6.12,521600.0,4.1183,4.1183,4.1116,4.1116,521600.0
2010-05-05 15:40:00,6.12,6.13,6.12,6.12,1296000.0,4.1116,4.1183,4.1116,4.1116,1296000.0
2010-05-05 15:45:00,6.12,6.12,6.1,6.11,795600.0,4.1116,4.1116,4.0981,4.1048,795600.0
2010-05-05 15:50:00,6.11,6.12,6.11,6.12,905200.0,4.1048,4.1116,4.1048,4.1116,905200.0
2010-05-05 15:55:00,6.12,6.13,6.11,6.13,1260000.0,4.1116,4.1183,4.1048,4.1183,1260000.0
2010-05-06 09:30:00,6.07,6.11,6.04,6.08,225600.0,4.078,4.1048,4.0578,4.0847,225600.0
2010-05-06 09:35:00,6.08,6.09,6.06,6.07,184800.0,4.0847,4.0914,4.0712,4.078,184800.0
2010-05-06 09:40:00,6.07,6.09,6.07,6.09,169600.0,4.078,4.0914,4.078,4.0914,169600.0
2010-05-06 09:45:00,6.09,6.1,6.06,6.06,223600.0,4.0914,4.0981,4.0712,4.0712,223600.0
2010-05-06 09:50:00,6.07,6.09,6.04,6.07,256000.0,4.078,4.0914,4.0578,4.078,256000.0
2010-05-06 09:55:00,6.06,6.08,6.05,6.07,126400.0,4.0712,4.0847,4.0645,4.078,126400.0
2010-05-06 10:00:00,6.07,6.08,6.04,6.07,215200.0,4.078,4.0847,4.0578,4.078,215200.0
2010-05-06 10:05:00,6.07,6.07,6.05,6.05,108400.0,4.078,4.078,4.0645,4.0645,108400.0
2010-05-06 10:10:00,6.05,6.06,6.04,6.05,130000.0,4.0645,4.0712,4.0578,4.0645,130000.0
2010-05-06 10:15:00,6.04,6.05,6.03,6.05,125200.0,4.0578,4.0645,4.0511,4.0645,125200.0
2010-05-06 10:20:00,6.04,6.05,6.0,6.01,203600.0,4.0578,4.0645,4.0309,4.0377,203600.0
2010-05-06 10:25:00,6.01,6.01,5.99,5.99,137600.0,4.0377,4.0377,4.0242,4.0242,137600.0
2010-05-06 10:30:00,5.99,6.01,5.99,6.01,144000.0,4.0242,4.0377,4.0242,4.0377,144000.0
2010-05-06 10:35:00,6.01,6.03,6.01,6.02,141200.0,4.0377,4.0511,4.0377,4.0444,141200.0
2010-05-06 10:40:00,6.02,6.03,5.99,5.99,125600.0,4.0444,4.0511,4.0242,4.0242,125600.0
2010-05-06 10:45:00,5.99,6.0,5.98,6.0,147200.0,4.0242,4.0309,4.0175,4.0309,147200.0
2010-05-06 10:50:00,6.0,6.0,5.97,5.97,217200.0,4.0309,4.0309,4.0108,4.0108,217200.0
2010-05-06 10:55:00,5.97,5.99,5.96,5.98,226400.0,4.0108,4.0242,4.0041,4.0175,226400.0
2010-05-06 11:00:00,5.98,5.98,5.94,5.95,313600.0,4.0175,4.0175,3.9906,3.9973,313600.0
2010-05-06 11:05:00,5.95,5.98,5.94,5.96,211600.0,3.9973,4.0175,3.9906,4.0041,211600.0
2010-05-06 11:10:00,5.96,5.96,5.92,5.92,406000.0,4.0041,4.0041,3.9772,3.9772,406000.0
2010-05-06 11:15:00,5.92,5.93,5.89,5.9,302800.0,3.9772,3.9839,3.957,3.9638,302800.0
2010-05-06 11:20:00,5.9,5.94,5.9,5.94,230000.0,3.9638,3.9906,3.9638,3.9906,230000.0
2010-05-06 11:25:00,5.94,5.97,5.94,5.97,237200.0,3.9906,4.0108,3.9906,4.0108,237200.0
2010-05-06 11:30:00,5.97,5.97,5.94,5.95,123600.0,4.0108,4.0108,3.9906,3.9973,123600.0
2010-05-06 11:35:00,5.94,5.97,5.94,5.97,158800.0,3.9906,4.0108,3.9906,4.0108,158800.0
2010-05-06 11:40:00,5.97,5.97,5.95,5.95,141200.0,4.0108,4.0108,3.9973,3.9973,141200.0
2010-05-06 11:45:00,5.95,5.95,5.93,5.94,265200.0,3.9973,3.9973,3.9839,3.9906,265200.0
2010-05-06 11:50:00,5.94,5.94,5.93,5.94,197200.0,3.9906,3.9906,3.9839,3.9906,197200.0
2010-05-06 11:55:00,5.94,5.94,5.92,5.93,250800.0,3.9906,3.9906,3.9772,3.9839,250800.0
2010-05-06 12:00:00,5.93,5.94,5.92,5.93,330800.0,3.9839,3.9906,3.9772,3.9839,330800.0
2010-05-06 12:05:00,5.93,5.94,5.92,5.93,200400.0,3.9839,3.9906,3.9772,3.9839,200400.0
2010-05-06 12:10:00,5.93,5.95,5.92,5.95,218000.0,3.9839,3.9973,3.9772,3.9973,218000.0
2010-05-06 12:15:00,5.95,5.95,5.93,5.93,177200.0,3.9973,3.9973,3.9839,3.9839,177200.0
2010-05-06 12:20:00,5.93,5.93,5.92,5.92,160800.0,3.9839,3.9839,3.9772,3.9772,160800.0
2010-05-06 12:25:00,5.92,5.92,5.9,5.9,210800.0,3.9772,3.9772,3.9638,3.9638,210800.0
2010-05-06 12:30:00,5.9,5.91,5.88,5.89,640800.0,3.9638,3.9705,3.9503,3.957,640800.0
2010-05-06 12:35:00,5.89,5.89,5.87,5.89,237200.0,3.957,3.957,3.9436,3.957,237200.0
2010-05-06 12:40:00,5.89,5.89,5.88,5.88,106800.0,3.957,3.957,3.9503,3.9503,106800.0
2010-05-06 12:45:00,5.88,5.88,5.86,5.86,276400.0,3.9503,3.9503,3.9369,3.9369,276400.0
2010-05-06 12:50:00,5.86,5.89,5.86,5.89,104000.0,3.9369,3.957,3.9369,3.957,104000.0
2010-05-06 12:55:00,5.89,5.89,5.87,5.88,168000.0,3.957,3.957,3.9436,3.9503,168000.0
2010-05-06 13:00:00,5.88,5.89,5.87,5.88,160400.0,3.9503,3.957,3.9436,3.9503,160400.0
2010-05-06 13:05:00,5.88,5.89,5.87,5.88,154000.0,3.9503,3.957,3.9436,3.9503,154000.0
2010-05-06 13:10:00,5.87,5.88,5.86,5.87,174400.0,3.9436,3.9503,3.9369,3.9436,174400.0
2010-05-06 13:15:00,5.86,5.87,5.84,5.85,231200.0,3.9369,3.9436,3.9234,3.9302,231200.0
2010-05-06 13:20:00,5.85,5.86,5.84,5.85,250000.0,3.9302,3.9369,3.9234,3.9302,250000.0
2010-05-06 13:25:00,5.85,5.87,5.85,5.87,312800.0,3.9302,3.9436,3.9302,3.9436,312800.0
2010-05-06 13:30:00,5.87,5.88,5.86,5.86,114400.0,3.9436,3.9503,3.9369,3.9369,114400.0
2010-05-06 13:35:00,5.86,5.86,5.84,5.84,219200.0,3.9369,3.9369,3.9234,3.9234,219200.0
2010-05-06 13:40:00,5.84,5.84,5.82,5.84,185600.0,3.9234,3.9234,3.91,3.9234,185600.0
2010-05-06 13:45:00,5.84,5.84,5.83,5.84,175600.0,3.9234,3.9234,3.9167,3.9234,175600.0
2010-05-06 13:50:00,5.83,5.84,5.83,5.83,124000.0,3.9167,3.9234,3.9167,3.9167,124000.0
2010-05-06 13:55:00,5.83,5.84,5.82,5.83,171600.0,3.9167,3.9234,3.91,3.9167,171600.0
2010-05-06 14:00:00,5.83,5.84,5.8,5.81,401200.0,3.9167,3.9234,3.8966,3.9033,401200.0
2010-05-06 14:05:00,5.81,5.82,5.78,5.79,581600.0,3.9033,3.91,3.8831,3.8899,581600.0
2010-05-06 14:10:00,5.79,5.8,5.77,5.78,410400.0,3.8899,3.8966,3.8764,3.8831,410400.0
2010-05-06 14:15:00,5.78,5.79,5.74,5.75,440800.0,3.8831,3.8899,3.8563,3.863,440800.0
2010-05-06 14:20:00,5.75,5.75,5.7,5.74,718400.0,3.863,3.863,3.8294,3.8563,718400.0
2010-05-06 14:25:00,5.74,5.78,5.74,5.77,587200.0,3.8563,3.8831,3.8563,3.8764,587200.0
2010-05-06 14:30:00,5.76,5.77,5.73,5.73,344800.0,3.8697,3.8764,3.8495,3.8495,344800.0
2010-05-06 14:35:00,5.74,5.74,5.66,5.67,632000.0,3.8563,3.8563,3.8025,3.8092,632000.0
2010-05-06 14:40:00,5.67,5.68,5.54,5.54,948800.0,3.8092,3.816,3.7219,3.7219,948800.0
2010-05-06 14:45:00,5.54,5.83,5.52,5.82,1144800.0,3.7219,3.9167,3.7085,3.91,1144800.0
2010-05-06 14:50:00,5.82,5.84,5.62,5.62,754000.0,3.91,3.9234,3.7756,3.7756,754000.0
2010-05-06 14:55:00,5.62,5.83,5.61,5.79,385600.0,3.7756,3.9167,3.7689,3.8899,385600.0
2010-05-06 15:00:00,5.79,5.83,5.74,5.79,424400.0,3.8899,3.9167,3.8563,3.8899,424400.0
2010-05-06 15:05:00,5.79,5.87,5.77,5.81,650000.0,3.8899,3.9436,3.8764,3.9033,650000.0
2010-05-06 15:10:00,5.79,5.84,5.74,5.78,458400.0,3.8899,3.9234,3.8563,3.8831,458400.0
2010-05-06 15:15:00,5.78,5.81,5.7,5.71,257200.0,3.8831,3.9033,3.8294,3.8361,257200.0
2010-05-06 15:20:00,5.71,5.76,5.66,5.73,464800.0,3.8361,3.8697,3.8025,3.8495,464800.0
2010-05-06 15:25:00,5.72,5.75,5.68,5.72,416800.0,3.8428,3.863,3.816,3.8428,416800.0
2010-05-06 15:30:00,5.73,5.76,5.72,5.75,461200.0,3.8495,3.8697,3.8428,3.863,461200.0
2010-05-06 15:35:00,5.75,5.8,5.73,5.76,577600.0,3.863,3.8966,3.8495,3.8697,577600.0
2010-05-06 15:40:00,5.76,5.8,5.75,5.79,472800.0,3.8697,3.8966,3.863,3.8899,472800.0
2010-05-06 15:45:00,5.79,5.82,5.78,5.81,823200.0,3.8899,3.91,3.8831,3.9033,823200.0
2010-05-06 15:50:00,5.82,5.84,5.79,5.84,892400.0,3.91,3.9234,3.8899,3.9234,892400.0
2010-05-06 15:55:00,5.84,5.84,5.8,5.8,1510000.0,3.9234,3.9234,3.8966,3.8966,1510000.0
2010-05-07 09:30:00,5.75,5.76,5.7,5.71,252000.0,3.863,3.8697,3.8294,3.8361,252000.0
2010-05-07 09:35:00,5.71,5.8,5.71,5.78,428000.0,3.8361,3.8966,3.8361,3.8831,428000.0
2010-05-07 09:40:00,5.78,5.82,5.77,5.82,276000.0,3.8831,3.91,3.8764,3.91,276000.0
2010-05-07 09:45:00,5.82,5.84,5.76,5.77,238800.0,3.91,3.9234,3.8697,3.8764,238800.0
2010-05-07 09:50:00,5.76,5.78,5.73,5.74,390400.0,3.8697,3.8831,3.8495,3.8563,390400.0
2010-05-07 09:55:00,5.74,5.74,5.71,5.72,334000.0,3.8563,3.8563,3.8361,3.8428,334000.0
2010-05-07 10:00:00,5.72,5.72,5.68,5.68,526800.0,3.8428,3.8428,3.816,3.816,526800.0
2010-05-07 10:05:00,5.69,5.75,5.68,5.73,510400.0,3.8227,3.863,3.816,3.8495,510400.0
2010-05-07 10:10:00,5.73,5.78,5.72,5.74,689200.0,3.8495,3.8831,3.8428,3.8563,689200.0
2010-05-07 10:15:00,5.74,5.76,5.72,5.73,460400.0,3.8563,3.8697,3.8428,3.8495,460400.0
2010-05-07 10:20:00,5.73,5.73,5.67,5.67,411200.0,3.8495,3.8495,3.8092,3.8092,411200.0
2010-05-07 10:25:00,5.67,5.67,5.56,5.58,955200.0,3.8092,3.8092,3.7353,3.7488,955200.0
2010-05-07 10:30:00,5.58,5.62,5.49,5.51,2024400.0,3.7488,3.7756,3.6883,3.7017,2024400.0
2010-05-07 10:35:00,5.49,5.6,5.48,5.58,1055200.0,3.6883,3.7622,3.6816,3.7488,1055200.0
2010-05-07 10:40:00,5.58,5.6,5.55,5.57,665600.0,3.7488,3.7622,3.7286,3.7421,665600.0
2010-05-07 10:45:00,5.56,5.62,5.56,5.6,578400.0,3.7353,3.7756,3.7353,3.7622,578400.0
2010-05-07 10:50:00,5.6,5.63,5.59,5.63,489600.0,3.7622,3.7824,3.7555,3.7824,489600.0
2010-05-07 10:55:00,5.62,5.64,5.61,5.63,492400.0,3.7756,3.7891,3.7689,3.7824,492400.0
2010-05-07 11:00:00,5.63,5.66,5.62,5.65,373600.0,3.7824,3.8025,3.7756,3.7958,373600.0
2010-05-07 11:05:00,5.65,5.7,5.65,5.7,328000.0,3.7958,3.8294,3.7958,3.8294,328000.0
2010-05-07 11:10:00,5.7,5.72,5.68,5.71,210000.0,3.8294,3.8428,3.816,3.8361,210000.0
2010-05-07 11:15:00,5.71,5.77,5.71,5.72,350000.0,3.8361,3.8764,3.8361,3.8428,350000.0
2010-05-07 11:20:00,5.72,5.75,5.71,5.73,244000.0,3.8428,3.863,3.8361,3.8495,244000.0
2010-05-07 11:25:00,5.73,5.73,5.68,5.69,231600.0,3.8495,3.8495,3.816,3.8227,231600.0
2010-05-07 11:30:00,5.69,5.7,5.65,5.67,324400.0,3.8227,3.8294,3.7958,3.8092,324400.0
2010-05-07 11:35:00,5.67,5.69,5.66,5.67,202400.0,3.8092,3.8227,3.8025,3.8092,202400.0
2010-05-07 11:40:00,5.67,5.71,5.67,5.71,241600.0,3.8092,3.8361,3.8092,3.8361,241600.0
2010-05-07 11:45:00,5.72,5.75,5.71,5.75,114800.0,3.8428,3.863,3.8361,3.863,114800.0
2010-05-07 11:50:00,5.75,5.75,5.72,5.73,246400.0,3.863,3.863,3.8428,3.8495,246400.0
2010-05-07 11:55:00,5.73,5.75,5.72,5.74,101200.0,3.8495,3.863,3.8428,3.8563,101200.0
2010-05-07 12:00:00,5.74,5.75,5.71,5.74,140800.0,3.8563,3.863,3.8361,3.8563,140800.0
2010-05-07 12:05:00,5.74,5.77,5.74,5.77,124800.0,3.8563,3.8764,3.8563,3.8764,124800.0
2010-05-07 12:10:00,5.77,5.78,5.76,5.78,165600.0,3.8764,3.8831,3.8697,3.8831,165600.0
2010-05-07 12:15:00,5.78,5.81,5.78,5.79,262400.0,3.8831,3.9033,3.8831,3.8899,262400.0
2010-05-07 12:20:00,5.79,5.8,5.77,5.77,224000.0,3.8899,3.8966,3.8764,3.8764,224000.0
2010-05-07 12:25:00,5.77,5.77,5.74,5.75,282000.0,3.8764,3.8764,3.8563,3.863,282000.0
2010-05-07 12:30:00,5.75,5.75,5.69,5.7,343200.0,3.863,3.863,3.8227,3.8294,343200.0
2010-05-07 12:35:00,5.7,5.72,5.68,5.69,324400.0,3.8294,3.8428,3.816,3.8227,324400.0
2010-05-07 12:40:00,5.69,5.71,5.68,5.69,126400.0,3.8227,3.8361,3.816,3.8227,126400.0
2010-05-07 12:45:00,5.7,5.72,5.69,5.71,126400.0,3.8294,3.8428,3.8227,3.8361,126400.0
2010-05-07 12:50:00,5.71,5.73,5.69,5.7,76000.0,3.8361,3.8495,3.8227,3.8294,76000.0
2010-05-07 12:55:00,5.7,5.71,5.68,5.68,89600.0,3.8294,3.8361,3.816,3.816,89600.0
2010-05-07 13:00:00,5.68,5.71,5.68,5.7,107600.0,3.816,3.8361,3.816,3.8294,107600.0
2010-05-07 13:05:00,5.7,5.7,5.67,5.67,67200.0,3.8294,3.8294,3.8092,3.8092,67200.0
2010-05-07 13:10:00,5.67,5.68,5.66,5.67,108000.0,3.8092,3.816,3.8025,3.8092,108000.0
2010-05-07 13:15:00,5.67,5.7,5.67,5.68,104800.0,3.8092,3.8294,3.8092,3.816,104800.0
2010-05-07 13:20:00,5.68,5.68,5.67,5.67,32400.0,3.816,3.816,3.8092,3.8092,32400.0
2010-05-07 13:25:00,5.67,5.68,5.66,5.66,84800.0,3.8092,3.816,3.8025,3.8025,84800.0
2010-05-07 13:30:00,5.67,5.69,5.67,5.69,46000.0,3.8092,3.8227,3.8092,3.8227,46000.0
2010-05-07 13:35:00,5.69,5.7,5.68,5.68,56800.0,3.8227,3.8294,3.816,3.816,56800.0
2010-05-07 13:40:00,5.69,5.71,5.68,5.71,78400.0,3.8227,3.8361,3.816,3.8361,78400.0
2010-05-07 13:45:00,5.71,5.72,5.7,5.71,80400.0,3.8361,3.8428,3.8294,3.8361,80400.0
2010-05-07 13:50:00,5.71,5.71,5.68,5.69,140400.0,3.8361,3.8361,3.816,3.8227,140400.0
2010-05-07 13:55:00,5.69,5.7,5.68,5.68,152800.0,3.8227,3.8294,3.816,3.816,152800.0
2010-05-07 14:00:00,5.68,5.7,5.67,5.69,230000.0,3.816,3.8294,3.8092,3.8227,230000.0
2010-05-07 14:05:00,5.69,5.7,5.68,5.68,174000.0,3.8227,3.8294,3.816,3.816,174000.0
2010-05-07 14:10:00,5.68,5.69,5.67,5.67,82000.0,3.816,3.8227,3.8092,3.8092,82000.0
2010-05-07 14:15:00,5.67,5.7,5.67,5.7,83600.0,3.8092,3.8294,3.8092,3.8294,83600.0
2010-05-07 14:20:00,5.7,5.7,5.67,5.67,135600.0,3.8294,3.8294,3.8092,3.8092,135600.0
2010-05-07 14:25:00,5.67,5.67,5.65,5.65,363200.0,3.8092,3.8092,3.7958,3.7958,363200.0
2010-05-07 14:30:00,5.65,5.66,5.65,5.66,200000.0,3.7958,3.8025,3.7958,3.8025,200000.0
2010-05-07 14:35:00,5.66,5.68,5.65,5.67,238800.0,3.8025,3.816,3.7958,3.8092,238800.0
2010-05-07 14:40:00,5.67,5.7,5.66,5.68,214800.0,3.8092,3.8294,3.8025,3.816,214800.0
2010-05-07 14:45:00,5.68,5.7,5.66,5.66,220800.0,3.816,3.8294,3.8025,3.8025,220800.0
2010-05-07 14:50:00,5.66,5.66,5.64,5.66,194000.0,3.8025,3.8025,3.7891,3.8025,194000.0
2010-05-07 14:55:00,5.66,5.67,5.65,5.67,179200.0,3.8025,3.8092,3.7958,3.8092,179200.0
2010-05-07 15:00:00,5.66,5.67,5.65,5.65,367200.0,3.8025,3.8092,3.7958,3.7958,367200.0
2010-05-07 15:05:00,5.65,5.66,5.63,5.64,427200.0,3.7958,3.8025,3.7824,3.7891,427200.0
2010-05-07 15:10:00,5.64,5.64,5.62,5.63,560000.0,3.7891,3.7891,3.7756,3.7824,560000.0
2010-05-07 15:15:00,5.63,5.65,5.62,5.65,468000.0,3.7824,3.7958,3.7756,3.7958,468000.0
2010-05-07 15:20:00,5.65,5.68,5.65,5.67,414800.0,3.7958,3.816,3.7958,3.8092,414800.0
2010-05-07 15:25:00,5.67,5.67,5.65,5.66,517600.0,3.8092,3.8092,3.7958,3.8025,517600.0
2010-05-07 15:30:00,5.66,5.67,5.62,5.63,659600.0,3.8025,3.8092,3.7756,3.7824,659600.0
2010-05-07 15:35:00,5.63,5.65,5.62,5.63,528800.0,3.7824,3.7958,3.7756,3.7824,528800.0
2010-05-07 15:40:00,5.63,5.67,5.63,5.66,608800.0,3.7824,3.8092,3.7824,3.8025,608800.0
2010-05-07 15:45:00,5.66,5.66,5.63,5.64,962400.0,3.8025,3.8025,3.7824,3.7891,962400.0
2010-05-07 15:50:00,5.64,5.65,5.63,5.63,732000.0,3.7891,3.7958,3.7824,3.7824,732000.0
2010-05-07 15:55:00,5.63,5.65,5.63,5.64,1294000.0,3.7824,3.7958,3.7824,3.7891,1294000.0
2010-05-10 09:30:00,5.91,5.98,5.9,5.93,268000.0,3.9705,4.0175,3.9638,3.9839,268000.0
2010-05-10 09:35:00,5.92,5.93,5.88,5.89,490800.0,3.9772,3.9839,3.9503,3.957,490800.0
2010-05-10 09:40:00,5.9,5.95,5.88,5.94,368400.0,3.9638,3.9973,3.9503,3.9906,368400.0
2010-05-10 09:45:00,5.94,5.95,5.87,5.9,456400.0,3.9906,3.9973,3.9436,3.9638,456400.0
2010-05-10 09:50:00,5.89,5.9,5.83,5.83,374400.0,3.957,3.9638,3.9167,3.9167,374400.0
2010-05-10 09:55:00,5.83,5.84,5.8,5.8,355200.0,3.9167,3.9234,3.8966,3.8966,355200.0
2010-05-10 10:00:00,5.8,5.81,5.77,5.78,234000.0,3.8966,3.9033,3.8764,3.8831,234000.0
2010-05-10 10:05:00,5.78,5.79,5.77,5.78,360000.0,3.8831,3.8899,3.8764,3.8831,360000.0
2010-05-10 10:10:00,5.78,5.81,5.78,5.81,321200.0,3.8831,3.9033,3.8831,3.9033,321200.0
2010-05-10 10:15:00,5.81,5.83,5.8,5.81,287200.0,3.9033,3.9167,3.8966,3.9033,287200.0
2010-05-10 10:20:00,5.81,5.81,5.78,5.8,395200.0,3.9033,3.9033,3.8831,3.8966,395200.0
2010-05-10 10:25:00,5.79,5.8,5.74,5.74,404800.0,3.8899,3.8966,3.8563,3.8563,404800.0
2010-05-10 10:30:00,5.74,5.8,5.74,5.76,462000.0,3.8563,3.8966,3.8563,3.8697,462000.0
2010-05-10 10:35:00,5.76,5.78,5.73,5.78,241200.0,3.8697,3.8831,3.8495,3.8831,241200.0
2010-05-10 10:40:00,5.78,5.79,5.76,5.76,205200.0,3.8831,3.8899,3.8697,3.8697,205200.0
2010-05-10 10:45:00,5.77,5.81,5.76,5.8,171600.0,3.8764,3.9033,3.8697,3.8966,171600.0
2010-05-10 10:50:00,5.81,5.84,5.8,5.83,235200.0,3.9033,3.9234,3.8966,3.9167,235200.0
2010-05-10 10:55:00,5.83,5.84,5.83,5.83,267600.0,3.9167,3.9234,3.9167,3.9167,267600.0
2010-05-10 11:00:00,5.83,5.85,5.83,5.84,282400.0,3.9167,3.9302,3.9167,3.9234,282400.0
2010-05-10 11:05:00,5.84,5.84,5.82,5.83,222400.0,3.9234,3.9234,3.91,3.9167,222400.0
2010-05-10 11:10:00,5.82,5.84,5.82,5.83,141200.0,3.91,3.9234,3.91,3.9167,141200.0
2010-05-10 11:15:00,5.83,5.83,5.81,5.82,248400.0,3.9167,3.9167,3.9033,3.91,248400.0
2010-05-10 11:20:00,5.82,5.83,5.81,5.81,98400.0,3.91,3.9167,3.9033,3.9033,98400.0
2010-05-10 11:25:00,5.81,5.82,5.8,5.82,162400.0,3.9033,3.91,3.8966,3.91,162400.0
2010-05-10 11:30:00,5.82,5.83,5.81,5.83,90400.0,3.91,3.9167,3.9033,3.9167,90400.0
2010-05-10 11:35:00,5.83,5.84,5.82,5.83,167600.0,3.9167,3.9234,3.91,3.9167,167600.0
2010-05-10 11:40:00,5.83,5.84,5.83,5.83,92800.0,3.9167,3.9234,3.9167,3.9167,92800.0
2010-05-10 11:45:00,5.83,5.83,5.82,5.83,102800.0,3.9167,3.9167,3.91,3.9167,102800.0
2010-05-10 11:50:00,5.83,5.85,5.83,5.85,113200.0,3.9167,3.9302,3.9167,3.9302,113200.0
2010-05-10 11:55:00,5.85,5.86,5.84,5.86,131200.0,3.9302,3.9369,3.9234,3.9369,131200.0
2010-05-10 12:00:00,5.86,5.86,5.84,5.84,96000.0,3.9369,3.9369,3.9234,3.9234,96000.0
2010-05-10 12:05:00,5.84,5.85,5.83,5.84,120800.0,3.9234,3.9302,3.9167,3.9234,120800.0
2010-05-10 12:10:00,5.83,5.84,5.83,5.83,54000.0,3.9167,3.9234,3.9167,3.9167,54000.0
2010-05-10 12:15:00,5.83,5.83,5.82,5.83,65600.0,3.9167,3.9167,3.91,3.9167,65600.0
2010-05-10 12:20:00,5.83,5.83,5.82,5.83,102800.0,3.9167,3.9167,3.91,3.9167,102800.0
2010-05-10 12:25:00,5.83,5.84,5.83,5.84,63600.0,3.9167,3.9234,3.9167,3.9234,63600.0
2010-05-10 12:30:00,5.84,5.85,5.84,5.84,158000.0,3.9234,3.9302,3.9234,3.9234,158000.0
2010-05-10 12:35:00,5.84,5.86,5.84,5.85,157600.0,3.9234,3.9369,3.9234,3.9302,157600.0
2010-05-10 12:40:00,5.85,5.85,5.83,5.84,107600.0,3.9302,3.9302,3.9167,3.9234,107600.0
2010-05-10 12:45:00,5.84,5.84,5.83,5.83,48000.0,3.9234,3.9234,3.9167,3.9167,48000.0
2010-05-10 12:50:00,5.83,5.83,5.83,5.83,47200.0,3.9167,3.9167,3.9167,3.9167,47200.0
2010-05-10 12:55:00,5.83,5.83,5.82,5.82,42000.0,3.9167,3.9167,3.91,3.91,42000.0
2010-05-10 13:00:00,5.82,5.83,5.81,5.81,64000.0,3.91,3.9167,3.9033,3.9033,64000.0
2010-05-10 13:05:00,5.81,5.81,5.78,5.8,172800.0,3.9033,3.9033,3.8831,3.8966,172800.0
2010-05-10 13:10:00,5.8,5.81,5.77,5.78,137200.0,3.8966,3.9033,3.8764,3.8831,137200.0
2010-05-10 13:15:00,5.78,5.79,5.77,5.79,82000.0,3.8831,3.8899,3.8764,3.8899,82000.0
2010-05-10 13:20:00,5.79,5.8,5.79,5.79,74000.0,3.8899,3.8966,3.8899,3.8899,74000.0
2010-05-10 13:25:00,5.79,5.81,5.77,5.79,272000.0,3.8899,3.9033,3.8764,3.8899,272000.0
2010-05-10 13:30:00,5.79,5.79,5.78,5.79,72000.0,3.8899,3.8899,3.8831,3.8899,72000.0
2010-05-10 13:35:00,5.79,5.79,5.78,5.79,64400.0,3.8899,3.8899,3.8831,3.8899,64400.0
2010-05-10 13:40:00,5.79,5.79,5.76,5.76,125600.0,3.8899,3.8899,3.8697,3.8697,125600.0
2010-05-10 13:45:00,5.76,5.78,5.75,5.77,232400.0,3.8697,3.8831,3.863,3.8764,232400.0
2010-05-10 13:50:00,5.77,5.78,5.77,5.77,109200.0,3.8764,3.8831,3.8764,3.8764,109200.0
2010-05-10 13:55:00,5.77,5.78,5.76,5.76,174800.0,3.8764,3.8831,3.8697,3.8697,174800.0
2010-05-10 14:00:00,5.76,5.76,5.74,5.75,457200.0,3.8697,3.8697,3.8563,3.863,457200.0
2010-05-10 14:05:00,5.75,5.77,5.75,5.77,192400.0,3.863,3.8764,3.863,3.8764,192400.0
2010-05-10 14:10:00,5.77,5.77,5.76,5.76,180800.0,3.8764,3.8764,3.8697,3.8697,180800.0
2010-05-10 14:15:00,5.76,5.76,5.74,5.75,253600.0,3.8697,3.8697,3.8563,3.863,253600.0
2010-05-10 14:20:00,5.75,5.77,5.75,5.76,226800.0,3.863,3.8764,3.863,3.8697,226800.0
2010-05-10 14:25:00,5.76,5.77,5.75,5.76,168400.0,3.8697,3.8764,3.863,3.8697,168400.0
2010-05-10 14:30:00,5.76,5.79,5.76,5.79,183200.0,3.8697,3.8899,3.8697,3.8899,183200.0
2010-05-10 14:35:00,5.79,5.79,5.76,5.76,234800.0,3.8899,3.8899,3.8697,3.8697,234800.0
2010-05-10 14:40:00,5.76,5.79,5.76,5.78,147600.0,3.8697,3.8899,3.8697,3.8831,147600.0
2010-05-10 14:45:00,5.78,5.79,5.78,5.79,64000.0,3.8831,3.8899,3.8831,3.8899,64000.0
2010-05-10 14:50:00,5.79,5.8,5.79,5.8,154000.0,3.8899,3.8966,3.8899,3.8966,154000.0
2010-05-10 14:55:00,5.8,5.8,5.79,5.79,176000.0,3.8966,3.8966,3.8899,3.8899,176000.0
2010-05-10 15:00:00,5.79,5.79,5.77,5.77,538800.0,3.8899,3.8899,3.8764,3.8764,538800.0
2010-05-10 15:05:00,5.77,5.77,5.76,5.77,248000.0,3.8764,3.8764,3.8697,3.8764,248000.0
2010-05-10 15:10:00,5.77,5.78,5.77,5.78,166800.0,3.8764,3.8831,3.8764,3.8831,166800.0
2010-05-10 15:15:00,5.78,5.79,5.77,5.78,240400.0,3.8831,3.8899,3.8764,3.8831,240400.0
2010-05-10 15:20:00,5.78,5.8,5.78,5.79,128000.0,3.8831,3.8966,3.8831,3.8899,128000.0
2010-05-10 15:25:00,5.79,5.8,5.79,5.79,242800.0,3.8899,3.8966,3.8899,3.8899,242800.0
2010-05-10 15:30:00,5.79,5.8,5.79,5.79,193200.0,3.8899,3.8966,3.8899,3.8899,193200.0
2010-05-10 15:35:00,5.79,5.8,5.79,5.8,370400.0,3.8899,3.8966,3.8899,3.8966,370400.0
2010-05-10 15:40:00,5.79,5.8,5.79,5.8,459600.0,3.8899,3.8966,3.8899,3.8966,459600.0
2010-05-10 15:45:00,5.8,5.81,5.8,5.8,864000.0,3.8966,3.9033,3.8966,3.8966,864000.0
2010-05-10 15:50:00,5.8,5.83,5.8,5.82,859200.0,3.8966,3.9167,3.8966,3.91,859200.0
2010-05-10 15:55:00,5.82,5.83,5.81,5.83,1578000.0,3.91,3.9167,3.9033,3.9167,1578000.0
2010-05-11 09:30:00,5.72,5.76,5.66,5.68,314400.0,3.8428,3.8697,3.8025,3.816,314400.0
2010-05-11 09:35:00,5.68,5.7,5.6,5.6,1126000.0,3.816,3.8294,3.7622,3.7622,1126000.0
2010-05-11 09:40:00,5.6,5.61,5.56,5.59,1264000.0,3.7622,3.7689,3.7353,3.7555,1264000.0
2010-05-11 09:45:00,5.59,5.65,5.58,5.65,858000.0,3.7555,3.7958,3.7488,3.7958,858000.0
2010-05-11 09:50:00,5.65,5.69,5.65,5.66,501600.0,3.7958,3.8227,3.7958,3.8025,501600.0
2010-05-11 09:55:00,5.66,5.67,5.62,5.66,546800.0,3.8025,3.8092,3.7756,3.8025,546800.0
2010-05-11 10:00:00,5.66,5.67,5.63,5.63,327200.0,3.8025,3.8092,3.7824,3.7824,327200.0
2010-05-11 10:05:00,5.63,5.64,5.62,5.64,884800.0,3.7824,3.7891,3.7756,3.7891,884800.0
2010-05-11 10:10:00,5.64,5.69,5.63,5.69,409600.0,3.7891,3.8227,3.7824,3.8227,409600.0
2010-05-11 10:15:00,5.69,5.71,5.67,5.67,254000.0,3.8227,3.8361,3.8092,3.8092,254000.0
2010-05-11 10:20:00,5.67,5.68,5.65,5.65,297600.0,3.8092,3.816,3.7958,3.7958,297600.0
2010-05-11 10:25:00,5.65,5.66,5.63,5.64,328000.0,3.7958,3.8025,3.7824,3.7891,328000.0
2010-05-11 10:30:00,5.64,5.64,5.63,5.63,165600.0,3.7891,3.7891,3.7824,3.7824,165600.0
2010-05-11 10:35:00,5.63,5.63,5.62,5.63,271600.0,3.7824,3.7824,3.7756,3.7824,271600.0
2010-05-11 10:40:00,5.63,5.64,5.62,5.63,249600.0,3.7824,3.7891,3.7756,3.7824,249600.0
2010-05-11 10:45:00,5.62,5.65,5.62,5.65,182000.0,3.7756,3.7958,3.7756,3.7958,182000.0
2010-05-11 10:50:00,5.65,5.65,5.63,5.63,176000.0,3.7958,3.7958,3.7824,3.7824,176000.0
2010-05-11 10:55:00,5.63,5.66,5.63,5.66,185600.0,3.7824,3.8025,3.7824,3.8025,185600.0
2010-05-11 11:00:00,5.66,5.68,5.66,5.68,196800.0,3.8025,3.816,3.8025,3.816,196800.0
2010-05-11 11:05:00,5.69,5.72,5.69,5.72,216000.0,3.8227,3.8428,3.8227,3.8428,216000.0
2010-05-11 11:10:00,5.72,5.73,5.72,5.73,147600.0,3.8428,3.8495,3.8428,3.8495,147600.0
2010-05-11 11:15:00,5.73,5.74,5.72,5.73,160800.0,3.8495,3.8563,3.8428,3.8495,160800.0
2010-05-11 11:20:00,5.73,5.74,5.72,5.74,167200.0,3.8495,3.8563,3.8428,3.8563,167200.0
2010-05-11 11:25:00,5.74,5.77,5.73,5.77,230000.0,3.8563,3.8764,3.8495,3.8764,230000.0
2010-05-11 11:30:00,5.76,5.77,5.74,5.77,265600.0,3.8697,3.8764,3.8563,3.8764,265600.0
2010-05-11 11:35:00,5.77,5.78,5.76,5.78,312800.0,3.8764,3.8831,3.8697,3.8831,312800.0
2010-05-11 11:40:00,5.78,5.8,5.78,5.79,172000.0,3.8831,3.8966,3.8831,3.8899,172000.0
2010-05-11 11:45:00,5.79,5.81,5.78,5.78,240800.0,3.8899,3.9033,3.8831,3.8831,240800.0
2010-05-11 11:50:00,5.78,5.8,5.78,5.8,140800.0,3.8831,3.8966,3.8831,3.8966,140800.0
2010-05-11 11:55:00,5.8,5.8,5.79,5.79,178800.0,3.8966,3.8966,3.8899,3.8899,178800.0
2010-05-11 12:00:00,5.79,5.8,5.79,5.8,141200.0,3.8899,3.8966,3.8899,3.8966,141200.0
2010-05-11 12:05:00,5.8,5.82,5.8,5.81,172800.0,3.8966,3.91,3.8966,3.9033,172800.0
2010-05-11 12:10:00,5.81,5.81,5.8,5.81,320800.0,3.9033,3.9033,3.8966,3.9033,320800.0
2010-05-11 12:15:00,5.81,5.81,5.8,5.81,88000.0,3.9033,3.9033,3.8966,3.9033,88000.0
2010-05-11 12:20:00,5.8,5.81,5.8,5.81,175600.0,3.8966,3.9033,3.8966,3.9033,175600.0
2010-05-11 12:25:00,5.81,5.81,5.8,5.81,86800.0,3.9033,3.9033,3.8966,3.9033,86800.0
2010-05-11 12:30:00,5.81,5.81,5.79,5.79,317600.0,3.9033,3.9033,3.8899,3.8899,317600.0
2010-05-11 12:35:00,5.79,5.79,5.78,5.79,101600.0,3.8899,3.8899,3.8831,3.8899,101600.0
2010-05-11 12:40:00,5.79,5.81,5.78,5.78,302400.0,3.8899,3.9033,3.8831,3.8831,302400.0
2010-05-11 12:45:00,5.78,5.79,5.78,5.79,238800.0,3.8831,3.8899,3.8831,3.8899,238800.0
2010-05-11 12:50:00,5.79,5.8,5.79,5.79,120000.0,3.8899,3.8966,3.8899,3.8899,120000.0
2010-05-11 12:55:00,5.79,5.8,5.79,5.8,107200.0,3.8899,3.8966,3.8899,3.8966,107200.0
2010-05-11 13:00:00,5.8,5.8,5.79,5.79,57200.0,3.8966,3.8966,3.8899,3.8899,57200.0
2010-05-11 13:05:00,5.79,5.8,5.78,5.8,136800.0,3.8899,3.8966,3.8831,3.8966,136800.0
2010-05-11 13:10:00,5.8,5.81,5.79,5.79,98800.0,3.8966,3.9033,3.8899,3.8899,98800.0
2010-05-11 13:15:00,5.79,5.8,5.78,5.79,173600.0,3.8899,3.8966,3.8831,3.8899,173600.0
2010-05-11 13:20:00,5.79,5.79,5.78,5.79,272000.0,3.8899,3.8899,3.8831,3.8899,272000.0
2010-05-11 13:25:00,5.79,5.79,5.78,5.78,176800.0,3.8899,3.8899,3.8831,3.8831,176800.0
2010-05-11 13:30:00,5.78,5.79,5.78,5.78,155600.0,3.8831,3.8899,3.8831,3.8831,155600.0
2010-05-11 13:35:00,5.78,5.79,5.77,5.78,217600.0,3.8831,3.8899,3.8764,3.8831,217600.0
2010-05-11 13:40:00,5.78,5.79,5.77,5.79,173200.0,3.8831,3.8899,3.8764,3.8899,173200.0
2010-05-11 13:45:00,5.79,5.8,5.79,5.79,401200.0,3.8899,3.8966,3.8899,3.8899,401200.0
2010-05-11 13:50:00,5.79,5.81,5.79,5.81,85200.0,3.8899,3.9033,3.8899,3.9033,85200.0
2010-05-11 13:55:00,5.81,5.81,5.79,5.79,195200.0,3.9033,3.9033,3.8899,3.8899,195200.0
2010-05-11 14:00:00,5.79,5.8,5.79,5.8,166800.0,3.8899,3.8966,3.8899,3.8966,166800.0
2010-05-11 14:05:00,5.8,5.81,5.8,5.8,149200.0,3.8966,3.9033,3.8966,3.8966,149200.0
2010-05-11 14:10:00,5.8,5.8,5.78,5.79,265200.0,3.8966,3.8966,3.8831,3.8899,265200.0
2010-05-11 14:15:00,5.79,5.79,5.77,5.77,219600.0,3.8899,3.8899,3.8764,3.8764,219600.0
2010-05-11 14:20:00,5.78,5.8,5.77,5.8,188400.0,3.8831,3.8966,3.8764,3.8966,188400.0
2010-05-11 14:25:00,5.79,5.8,5.79,5.8,202800.0,3.8899,3.8966,3.8899,3.8966,202800.0
2010-05-11 14:30:00,5.79,5.8,5.76,5.77,309200.0,3.8899,3.8966,3.8697,3.8764,309200.0
2010-05-11 14:35:00,5.77,5.78,5.76,5.77,248800.0,3.8764,3.8831,3.8697,3.8764,248800.0
2010-05-11 14:40:00,5.77,5.77,5.75,5.76,202400.0,3.8764,3.8764,3.863,3.8697,202400.0
2010-05-11 14:45:00,5.76,5.77,5.76,5.77,492800.0,3.8697,3.8764,3.8697,3.8764,492800.0
2010-05-11 14:50:00,5.77,5.78,5.77,5.78,328400.0,3.8764,3.8831,3.8764,3.8831,328400.0
2010-05-11 14:55:00,5.78,5.78,5.74,5.75,532400.0,3.8831,3.8831,3.8563,3.863,532400.0
2010-05-11 15:00:00,5.75,5.76,5.73,5.75,628000.0,3.863,3.8697,3.8495,3.863,628000.0
2010-05-11 15:05:00,5.75,5.75,5.73,5.73,527200.0,3.863,3.863,3.8495,3.8495,527200.0
2010-05-11 15:10:00,5.73,5.74,5.73,5.74,269600.0,3.8495,3.8563,3.8495,3.8563,269600.0
2010-05-11 15:15:00,5.75,5.75,5.73,5.73,345200.0,3.863,3.863,3.8495,3.8495,345200.0
2010-05-11 15:20:00,5.73,5.74,5.72,5.74,448800.0,3.8495,3.8563,3.8428,3.8563,448800.0
2010-05-11 15:25:00,5.73,5.75,5.73,5.75,509600.0,3.8495,3.863,3.8495,3.863,509600.0
2010-05-11 15:30:00,5.74,5.75,5.73,5.74,454000.0,3.8563,3.863,3.8495,3.8563,454000.0
2010-05-11 15:35:00,5.74,5.76,5.74,5.75,456000.0,3.8563,3.8697,3.8563,3.863,456000.0
2010-05-11 15:40:00,5.75,5.76,5.75,5.75,410000.0,3.863,3.8697,3.863,3.863,410000.0
2010-05-11 15:45:00,5.75,5.76,5.74,5.74,739600.0,3.863,3.8697,3.8563,3.8563,739600.0
2010-05-11 15:50:00,5.74,5.75,5.73,5.74,681600.0,3.8563,3.863,3.8495,3.8563,681600.0
2010-05-11 15:55:00,5.74,5.74,5.73,5.73,653600.0,3.8563,3.8563,3.8495,3.8495,653600.0
2010-05-12 09:30:00,5.7,5.7,5.63,5.65,594400.0,3.8294,3.8294,3.7824,3.7958,594400.0
2010-05-12 09:35:00,5.65,5.69,5.65,5.68,532800.0,3.7958,3.8227,3.7958,3.816,532800.0
2010-05-12 09:40:00,5.68,5.69,5.66,5.67,224000.0,3.816,3.8227,3.8025,3.8092,224000.0
2010-05-12 09:45:00,5.68,5.68,5.61,5.61,516400.0,3.816,3.816,3.7689,3.7689,516400.0
2010-05-12 09:50:00,5.62,5.65,5.61,5.63,620000.0,3.7756,3.7958,3.7689,3.7824,620000.0
2010-05-12 09:55:00,5.63,5.66,5.62,5.65,346400.0,3.7824,3.8025,3.7756,3.7958,346400.0
2010-05-12 10:00:00,5.66,5.67,5.63,5.64,182800.0,3.8025,3.8092,3.7824,3.7891,182800.0
2010-05-12 10:05:00,5.64,5.66,5.64,5.65,235600.0,3.7891,3.8025,3.7891,3.7958,235600.0
2010-05-12 10:10:00,5.65,5.66,5.64,5.65,358800.0,3.7958,3.8025,3.7891,3.7958,358800.0
2010-05-12 10:15:00,5.65,5.66,5.64,5.65,367200.0,3.7958,3.8025,3.7891,3.7958,367200.0
2010-05-12 10:20:00,5.65,5.65,5.62,5.62,297600.0,3.7958,3.7958,3.7756,3.7756,297600.0
2010-05-12 10:25:00,5.62,5.64,5.62,5.64,198000.0,3.7756,3.7891,3.7756,3.7891,198000.0
2010-05-12 10:30:00,5.64,5.64,5.62,5.63,198000.0,3.7891,3.7891,3.7756,3.7824,198000.0
2010-05-12 10:35:00,5.63,5.63,5.6,5.61,262000.0,3.7824,3.7824,3.7622,3.7689,262000.0
2010-05-12 10:40:00,5.61,5.61,5.59,5.6,308800.0,3.7689,3.7689,3.7555,3.7622,308800.0
2010-05-12 10:45:00,5.6,5.6,5.58,5.58,250000.0,3.7622,3.7622,3.7488,3.7488,250000.0
2010-05-12 10:50:00,5.58,5.59,5.57,5.57,241600.0,3.7488,3.7555,3.7421,3.7421,241600.0
2010-05-12 10:55:00,5.57,5.62,5.57,5.61,366800.0,3.7421,3.7756,3.7421,3.7689,366800.0
2010-05-12 11:00:00,5.61,5.64,5.61,5.63,361200.0,3.7689,3.7891,3.7689,3.7824,361200.0
2010-05-12 11:05:00,5.63,5.64,5.63,5.64,322800.0,3.7824,3.7891,3.7824,3.7891,322800.0
2010-05-12 11:10:00,5.64,5.65,5.64,5.65,228000.0,3.7891,3.7958,3.7891,3.7958,228000.0
2010-05-12 11:15:00,5.65,5.66,5.64,5.65,383600.0,3.7958,3.8025,3.7891,3.7958,383600.0
2010-05-12 11:20:00,5.65,5.65,5.63,5.65,228400.0,3.7958,3.7958,3.7824,3.7958,228400.0
2010-05-12 11:25:00,5.65,5.66,5.64,5.65,233200.0,3.7958,3.8025,3.7891,3.7958,233200.0
2010-05-12 11:30:00,5.65,5.66,5.64,5.64,214000.0,3.7958,3.8025,3.7891,3.7891,214000.0
2010-05-12 11:35:00,5.65,5.65,5.64,5.65,146800.0,3.7958,3.7958,3.7891,3.7958,146800.0
2010-05-12 11:40:00,5.65,5.66,5.65,5.66,185600.0,3.7958,3.8025,3.7958,3.8025,185600.0
2010-05-12 11:45:00,5.66,5.67,5.66,5.67,173200.0,3.8025,3.8092,3.8025,3.8092,173200.0
2010-05-12 11:50:00,5.67,5.68,5.66,5.68,182400.0,3.8092,3.816,3.8025,3.816,182400.0
2010-05-12 11:55:00,5.68,5.7,5.68,5.7,134800.0,3.816,3.8294,3.816,3.8294,134800.0
2010-05-12 12:00:00,5.7,5.71,5.7,5.7,107600.0,3.8294,3.8361,3.8294,3.8294,107600.0
2010-05-12 12:05:00,5.71,5.71,5.71,5.71,114800.0,3.8361,3.8361,3.8361,3.8361,114800.0
2010-05-12 12:10:00,5.71,5.72,5.71,5.71,185600.0,3.8361,3.8428,3.8361,3.8361,185600.0
2010-05-12 12:15:00,5.71,5.72,5.71,5.72,89200.0,3.8361,3.8428,3.8361,3.8428,89200.0
2010-05-12 12:20:00,5.72,5.73,5.72,5.73,118800.0,3.8428,3.8495,3.8428,3.8495,118800.0
2010-05-12 12:25:00,5.73,5.74,5.73,5.74,123200.0,3.8495,3.8563,3.8495,3.8563,123200.0
2010-05-12 12:30:00,5.74,5.74,5.72,5.72,122400.0,3.8563,3.8563,3.8428,3.8428,122400.0
2010-05-12 12:35:00,5.72,5.72,5.71,5.72,137600.0,3.8428,3.8428,3.8361,3.8428,137600.0
2010-05-12 12:40:00,5.72,5.73,5.72,5.73,87200.0,3.8428,3.8495,3.8428,3.8495,87200.0
2010-05-12 12:45:00,5.73,5.73,5.71,5.72,89200.0,3.8495,3.8495,3.8361,3.8428,89200.0
2010-05-12 12:50:00,5.72,5.73,5.72,5.72,264800.0,3.8428,3.8495,3.8428,3.8428,264800.0
2010-05-12 12:55:00,5.72,5.74,5.72,5.73,163200.0,3.8428,3.8563,3.8428,3.8495,163200.0
2010-05-12 13:00:00,5.73,5.74,5.73,5.73,212400.0,3.8495,3.8563,3.8495,3.8495,212400.0
2010-05-12 13:05:00,5.73,5.76,5.73,5.75,216800.0,3.8495,3.8697,3.8495,3.863,216800.0
2010-05-12 13:10:00,5.75,5.76,5.75,5.76,151200.0,3.863,3.8697,3.863,3.8697,151200.0
2010-05-12 13:15:00,5.76,5.78,5.76,5.76,138000.0,3.8697,3.8831,3.8697,3.8697,138000.0
2010-05-12 13:20:00,5.76,5.77,5.76,5.76,104000.0,3.8697,3.8764,3.8697,3.8697,104000.0
2010-05-12 13:25:00,5.76,5.77,5.75,5.76,289600.0,3.8697,3.8764,3.863,3.8697,289600.0
2010-05-12 13:30:00,5.76,5.76,5.75,5.75,114000.0,3.8697,3.8697,3.863,3.863,114000.0
2010-05-12 13:35:00,5.75,5.77,5.75,5.77,198400.0,3.863,3.8764,3.863,3.8764,198400.0
2010-05-12 13:40:00,5.76,5.79,5.76,5.79,720000.0,3.8697,3.8899,3.8697,3.8899,720000.0
2010-05-12 13:45:00,5.79,5.8,5.78,5.8,794400.0,3.8899,3.8966,3.8831,3.8966,794400.0
2010-05-12 13:50:00,5.8,5.8,5.78,5.78,186800.0,3.8966,3.8966,3.8831,3.8831,186800.0
2010-05-12 13:55:00,5.78,5.79,5.77,5.78,232800.0,3.8831,3.8899,3.8764,3.8831,232800.0
2010-05-12 14:00:00,5.78,5.79,5.78,5.78,126800.0,3.8831,3.8899,3.8831,3.8831,126800.0
2010-05-12 14:05:00,5.78,5.78,5.77,5.78,145200.0,3.8831,3.8831,3.8764,3.8831,145200.0
2010-05-12 14:10:00,5.78,5.79,5.77,5.78,126000.0,3.8831,3.8899,3.8764,3.8831,126000.0
2010-05-12 14:15:00,5.78,5.8,5.78,5.79,147200.0,3.8831,3.8966,3.8831,3.8899,147200.0
2010-05-12 14:20:00,5.79,5.79,5.78,5.79,244400.0,3.8899,3.8899,3.8831,3.8899,244400.0
2010-05-12 14:25:00,5.79,5.8,5.79,5.8,96400.0,3.8899,3.8966,3.8899,3.8966,96400.0
2010-05-12 14:30:00,5.8,5.81,5.8,5.8,167600.0,3.8966,3.9033,3.8966,3.8966,167600.0
2010-05-12 14:35:00,5.8,5.8,5.79,5.79,183200.0,3.8966,3.8966,3.8899,3.8899,183200.0
2010-05-12 14:40:00,5.79,5.79,5.78,5.78,177600.0,3.8899,3.8899,3.8831,3.8831,177600.0
2010-05-12 14:45:00,5.79,5.79,5.78,5.78,129200.0,3.8899,3.8899,3.8831,3.8831,129200.0
2010-05-12 14:50:00,5.78,5.79,5.77,5.78,187200.0,3.8831,3.8899,3.8764,3.8831,187200.0
2010-05-12 14:55:00,5.78,5.78,5.78,5.78,131600.0,3.8831,3.8831,3.8831,3.8831,131600.0
2010-05-12 15:00:00,5.78,5.8,5.78,5.79,296800.0,3.8831,3.8966,3.8831,3.8899,296800.0
2010-05-12 15:05:00,5.79,5.8,5.78,5.79,203200.0,3.8899,3.8966,3.8831,3.8899,203200.0
2010-05-12 15:10:00,5.79,5.79,5.78,5.79,333200.0,3.8899,3.8899,3.8831,3.8899,333200.0
2010-05-12 15:15:00,5.79,5.79,5.78,5.79,195200.0,3.8899,3.8899,3.8831,3.8899,195200.0
2010-05-12 15:20:00,5.79,5.79,5.78,5.78,218800.0,3.8899,3.8899,3.8831,3.8831,218800.0
2010-05-12 15:25:00,5.78,5.8,5.78,5.8,329600.0,3.8831,3.8966,3.8831,3.8966,329600.0
2010-05-12 15:30:00,5.8,5.8,5.79,5.79,352800.0,3.8966,3.8966,3.8899,3.8899,352800.0
2010-05-12 15:35:00,5.79,5.79,5.77,5.78,337600.0,3.8899,3.8899,3.8764,3.8831,337600.0
2010-05-12 15:40:00,5.78,5.8,5.78,5.79,356800.0,3.8831,3.8966,3.8831,3.8899,356800.0
2010-05-12 15:45:00,5.79,5.8,5.79,5.8,520400.0,3.8899,3.8966,3.8899,3.8966,520400.0
2010-05-12 15:50:00,5.8,5.81,5.79,5.8,706000.0,3.8966,3.9033,3.8899,3.8966,706000.0
2010-05-12 15:55:00,5.8,5.8,5.79,5.79,700400.0,3.8966,3.8966,3.8899,3.8899,700400.0
2010-05-13 09:30:00,5.78,5.79,5.72,5.72,102400.0,3.8831,3.8899,3.8428,3.8428,102400.0
2010-05-13 09:35:00,5.72,5.79,5.72,5.77,227600.0,3.8428,3.8899,3.8428,3.8764,227600.0
2010-05-13 09:40:00,5.77,5.79,5.75,5.79,143200.0,3.8764,3.8899,3.863,3.8899,143200.0
2010-05-13 09:45:00,5.79,5.82,5.78,5.8,135200.0,3.8899,3.91,3.8831,3.8966,135200.0
2010-05-13 09:50:00,5.8,5.82,5.8,5.81,108000.0,3.8966,3.91,3.8966,3.9033,108000.0
2010-05-13 09:55:00,5.8,5.8,5.78,5.79,130400.0,3.8966,3.8966,3.8831,3.8899,130400.0
2010-05-13 10:00:00,5.79,5.83,5.78,5.82,174400.0,3.8899,3.9167,3.8831,3.91,174400.0
2010-05-13 10:05:00,5.82,5.82,5.79,5.8,163200.0,3.91,3.91,3.8899,3.8966,163200.0
2010-05-13 10:10:00,5.8,5.8,5.78,5.79,123600.0,3.8966,3.8966,3.8831,3.8899,123600.0
2010-05-13 10:15:00,5.78,5.8,5.78,5.8,163600.0,3.8831,3.8966,3.8831,3.8966,163600.0
2010-05-13 10:20:00,5.8,5.82,5.8,5.82,156000.0,3.8966,3.91,3.8966,3.91,156000.0
2010-05-13 10:25:00,5.82,5.83,5.81,5.81,132000.0,3.91,3.9167,3.9033,3.9033,132000.0
2010-05-13 10:30:00,5.81,5.81,5.8,5.8,119600.0,3.9033,3.9033,3.8966,3.8966,119600.0
2010-05-13 10:35:00,5.8,5.83,5.8,5.82,146800.0,3.8966,3.9167,3.8966,3.91,146800.0
2010-05-13 10:40:00,5.82,5.85,5.82,5.85,193200.0,3.91,3.9302,3.91,3.9302,193200.0
2010-05-13 10:45:00,5.85,5.85,5.84,5.85,133600.0,3.9302,3.9302,3.9234,3.9302,133600.0
2010-05-13 10:50:00,5.85,5.85,5.84,5.84,166000.0,3.9302,3.9302,3.9234,3.9234,166000.0
2010-05-13 10:55:00,5.84,5.85,5.84,5.84,173600.0,3.9234,3.9302,3.9234,3.9234,173600.0
2010-05-13 11:00:00,5.84,5.85,5.82,5.85,202800.0,3.9234,3.9302,3.91,3.9302,202800.0
2010-05-13 11:05:00,5.85,5.85,5.83,5.84,172400.0,3.9302,3.9302,3.9167,3.9234,172400.0
2010-05-13 11:10:00,5.84,5.84,5.84,5.84,104400.0,3.9234,3.9234,3.9234,3.9234,104400.0
2010-05-13 11:15:00,5.84,5.86,5.84,5.85,87200.0,3.9234,3.9369,3.9234,3.9302,87200.0
2010-05-13 11:20:00,5.85,5.86,5.85,5.85,127200.0,3.9302,3.9369,3.9302,3.9302,127200.0
2010-05-13 11:25:00,5.85,5.85,5.84,5.84,61200.0,3.9302,3.9302,3.9234,3.9234,61200.0
2010-05-13 11:30:00,5.84,5.84,5.83,5.83,102400.0,3.9234,3.9234,3.9167,3.9167,102400.0
2010-05-13 11:35:00,5.83,5.84,5.83,5.83,164400.0,3.9167,3.9234,3.9167,3.9167,164400.0
2010-05-13 11:40:00,5.83,5.84,5.83,5.83,141200.0,3.9167,3.9234,3.9167,3.9167,141200.0
2010-05-13 11:45:00,5.83,5.84,5.82,5.82,109200.0,3.9167,3.9234,3.91,3.91,109200.0
2010-05-13 11:50:00,5.82,5.82,5.81,5.82,137600.0,3.91,3.91,3.9033,3.91,137600.0
2010-05-13 11:55:00,5.82,5.82,5.81,5.82,60400.0,3.91,3.91,3.9033,3.91,60400.0
2010-05-13 12:00:00,5.81,5.83,5.81,5.82,130000.0,3.9033,3.9167,3.9033,3.91,130000.0
2010-05-13 12:05:00,5.82,5.83,5.81,5.82,66800.0,3.91,3.9167,3.9033,3.91,66800.0
2010-05-13 12:10:00,5.82,5.82,5.81,5.81,127200.0,3.91,3.91,3.9033,3.9033,127200.0
2010-05-13 12:15:00,5.81,5.81,5.8,5.81,70400.0,3.9033,3.9033,3.8966,3.9033,70400.0
2010-05-13 12:20:00,5.81,5.81,5.8,5.81,48400.0,3.9033,3.9033,3.8966,3.9033,48400.0
2010-05-13 12:25:00,5.81,5.81,5.8,5.81,75200.0,3.9033,3.9033,3.8966,3.9033,75200.0
2010-05-13 12:30:00,5.81,5.82,5.81,5.81,47200.0,3.9033,3.91,3.9033,3.9033,47200.0
2010-05-13 12:35:00,5.81,5.81,5.81,5.81,42800.0,3.9033,3.9033,3.9033,3.9033,42800.0
2010-05-13 12:40:00,5.81,5.82,5.81,5.82,45200.0,3.9033,3.91,3.9033,3.91,45200.0
2010-05-13 12:45:00,5.82,5.83,5.82,5.82,89600.0,3.91,3.9167,3.91,3.91,89600.0
2010-05-13 12:50:00,5.82,5.83,5.82,5.82,59600.0,3.91,3.9167,3.91,3.91,59600.0
2010-05-13 12:55:00,5.82,5.83,5.82,5.82,91600.0,3.91,3.9167,3.91,3.91,91600.0
2010-05-13 13:00:00,5.82,5.82,5.8,5.8,74000.0,3.91,3.91,3.8966,3.8966,74000.0
2010-05-13 13:05:00,5.8,5.81,5.79,5.8,55200.0,3.8966,3.9033,3.8899,3.8966,55200.0
2010-05-13 13:10:00,5.8,5.82,5.8,5.81,75200.0,3.8966,3.91,3.8966,3.9033,75200.0
2010-05-13 13:15:00,5.81,5.82,5.81,5.82,75200.0,3.9033,3.91,3.9033,3.91,75200.0
2010-05-13 13:20:00,5.82,5.82,5.81,5.81,59200.0,3.91,3.91,3.9033,3.9033,59200.0
2010-05-13 13:25:00,5.81,5.81,5.8,5.8,92000.0,3.9033,3.9033,3.8966,3.8966,92000.0
2010-05-13 13:30:00,5.8,5.82,5.8,5.82,69200.0,3.8966,3.91,3.8966,3.91,69200.0
2010-05-13 13:35:00,5.82,5.83,5.82,5.82,60000.0,3.91,3.9167,3.91,3.91,60000.0
2010-05-13 13:40:00,5.82,5.82,5.8,5.8,65600.0,3.91,3.91,3.8966,3.8966,65600.0
2010-05-13 13:45:00,5.8,5.8,5.78,5.78,161600.0,3.8966,3.8966,3.8831,3.8831,161600.0
2010-05-13 13:50:00,5.78,5.79,5.78,5.79,134800.0,3.8831,3.8899,3.8831,3.8899,134800.0
2010-05-13 13:55:00,5.79,5.79,5.78,5.79,85200.0,3.8899,3.8899,3.8831,3.8899,85200.0
2010-05-13 14:00:00,5.79,5.8,5.79,5.8,146400.0,3.8899,3.8966,3.8899,3.8966,146400.0
2010-05-13 14:05:00,5.8,5.81,5.8,5.8,81600.0,3.8966,3.9033,3.8966,3.8966,81600.0
2010-05-13 14:10:00,5.8,5.8,5.79,5.8,106400.0,3.8966,3.8966,3.8899,3.8966,106400.0
2010-05-13 14:15:00,5.8,5.81,5.8,5.8,122000.0,3.8966,3.9033,3.8966,3.8966,122000.0
2010-05-13 14:20:00,5.8,5.81,5.79,5.79,176400.0,3.8966,3.9033,3.8899,3.8899,176400.0
2010-05-13 14:25:00,5.79,5.79,5.78,5.79,67600.0,3.8899,3.8899,3.8831,3.8899,67600.0
2010-05-13 14:30:00,5.79,5.79,5.78,5.79,73600.0,3.8899,3.8899,3.8831,3.8899,73600.0
2010-05-13 14:35:00,5.79,5.79,5.77,5.78,162400.0,3.8899,3.8899,3.8764,3.8831,162400.0
2010-05-13 14:40:00,5.78,5.79,5.77,5.78,108000.0,3.8831,3.8899,3.8764,3.8831,108000.0
2010-05-13 14:45:00,5.78,5.78,5.76,5.77,122400.0,3.8831,3.8831,3.8697,3.8764,122400.0
2010-05-13 14:50:00,5.76,5.76,5.75,5.75,143600.0,3.8697,3.8697,3.863,3.863,143600.0
2010-05-13 14:55:00,5.75,5.76,5.74,5.76,157200.0,3.863,3.8697,3.8563,3.8697,157200.0
2010-05-13 15:00:00,5.75,5.77,5.75,5.76,72400.0,3.863,3.8764,3.863,3.8697,72400.0
2010-05-13 15:05:00,5.76,5.76,5.74,5.75,169200.0,3.8697,3.8697,3.8563,3.863,169200.0
2010-05-13 15:10:00,5.75,5.75,5.72,5.73,184000.0,3.863,3.863,3.8428,3.8495,184000.0
2010-05-13 15:15:00,5.72,5.73,5.71,5.71,296000.0,3.8428,3.8495,3.8361,3.8361,296000.0
2010-05-13 15:20:00,5.71,5.72,5.7,5.7,453600.0,3.8361,3.8428,3.8294,3.8294,453600.0
2010-05-13 15:25:00,5.7,5.72,5.7,5.71,267600.0,3.8294,3.8428,3.8294,3.8361,267600.0
2010-05-13 15:30:00,5.71,5.72,5.7,5.7,417600.0,3.8361,3.8428,3.8294,3.8294,417600.0
2010-05-13 15:35:00,5.7,5.71,5.68,5.68,341600.0,3.8294,3.8361,3.816,3.816,341600.0
2010-05-13 15:40:00,5.68,5.68,5.66,5.67,679200.0,3.816,3.816,3.8025,3.8092,679200.0
2010-05-13 15:45:00,5.67,5.71,5.67,5.7,1184800.0,3.8092,3.8361,3.8092,3.8294,1184800.0
2010-05-13 15:50:00,5.69,5.7,5.69,5.69,717200.0,3.8227,3.8294,3.8227,3.8227,717200.0
2010-05-13 15:55:00,5.69,5.69,5.66,5.67,1780000.0,3.8227,3.8227,3.8025,3.8092,1780000.0
2010-05-14 09:30:00,5.31,5.58,5.22,5.32,3728400.0,3.5674,3.7488,3.5069,3.5741,3728400.0
2010-05-14 09:35:00,5.32,5.38,5.25,5.37,2334400.0,3.5741,3.6144,3.5271,3.6077,2334400.0
2010-05-14 09:40:00,5.37,5.41,5.28,5.33,2390400.0,3.6077,3.6346,3.5472,3.5808,2390400.0
2010-05-14 09:45:00,5.33,5.36,5.3,5.3,2333600.0,3.5808,3.601,3.5607,3.5607,2333600.0
2010-05-14 09:50:00,5.3,5.35,5.29,5.33,412400.0,3.5607,3.5943,3.5539,3.5808,412400.0
2010-05-14 09:55:00,5.34,5.35,5.32,5.33,342800.0,3.5875,3.5943,3.5741,3.5808,342800.0
2010-05-14 10:00:00,5.33,5.33,5.31,5.32,477600.0,3.5808,3.5808,3.5674,3.5741,477600.0
2010-05-14 10:05:00,5.32,5.34,5.31,5.33,376000.0,3.5741,3.5875,3.5674,3.5808,376000.0
2010-05-14 10:10:00,5.32,5.34,5.31,5.34,587600.0,3.5741,3.5875,3.5674,3.5875,587600.0
2010-05-14 10:15:00,5.34,5.34,5.32,5.32,261200.0,3.5875,3.5875,3.5741,3.5741,261200.0
2010-05-14 10:20:00,5.32,5.36,5.31,5.35,348000.0,3.5741,3.601,3.5674,3.5943,348000.0
2010-05-14 10:25:00,5.35,5.35,5.33,5.34,343600.0,3.5943,3.5943,3.5808,3.5875,343600.0
2010-05-14 10:30:00,5.34,5.35,5.33,5.34,625200.0,3.5875,3.5943,3.5808,3.5875,625200.0
2010-05-14 10:35:00,5.34,5.36,5.33,5.33,782800.0,3.5875,3.601,3.5808,3.5808,782800.0
2010-05-14 10:40:00,5.33,5.37,5.33,5.35,362800.0,3.5808,3.6077,3.5808,3.5943,362800.0
2010-05-14 10:45:00,5.35,5.4,5.35,5.4,388000.0,3.5943,3.6278,3.5943,3.6278,388000.0
2010-05-14 10:50:00,5.4,5.43,5.38,5.42,377200.0,3.6278,3.648,3.6144,3.6413,377200.0
2010-05-14 10:55:00,5.42,5.43,5.4,5.42,263200.0,3.6413,3.648,3.6278,3.6413,263200.0
2010-05-14 11:00:00,5.42,5.42,5.4,5.4,152400.0,3.6413,3.6413,3.6278,3.6278,152400.0
2010-05-14 11:05:00,5.4,5.4,5.37,5.39,570000.0,3.6278,3.6278,3.6077,3.6211,570000.0
2010-05-14 11:10:00,5.39,5.39,5.37,5.38,646000.0,3.6211,3.6211,3.6077,3.6144,646000.0
2010-05-14 11:15:00,5.38,5.38,5.36,5.37,384000.0,3.6144,3.6144,3.601,3.6077,384000.0
2010-05-14 11:20:00,5.37,5.37,5.35,5.35,626400.0,3.6077,3.6077,3.5943,3.5943,626400.0
2010-05-14 11:25:00,5.35,5.38,5.35,5.35,307600.0,3.5943,3.6144,3.5943,3.5943,307600.0
2010-05-14 11:30:00,5.35,5.37,5.35,5.37,175600.0,3.5943,3.6077,3.5943,3.6077,175600.0
2010-05-14 11:35:00,5.37,5.38,5.36,5.37,172400.0,3.6077,3.6144,3.601,3.6077,172400.0
2010-05-14 11:40:00,5.37,5.37,5.34,5.35,385600.0,3.6077,3.6077,3.5875,3.5943,385600.0
2010-05-14 11:45:00,5.35,5.35,5.34,5.34,156000.0,3.5943,3.5943,3.5875,3.5875,156000.0
2010-05-14 11:50:00,5.34,5.34,5.31,5.33,174400.0,3.5875,3.5875,3.5674,3.5808,174400.0
2010-05-14 11:55:00,5.33,5.34,5.32,5.33,119600.0,3.5808,3.5875,3.5741,3.5808,119600.0
2010-05-14 12:00:00,5.33,5.33,5.32,5.33,100000.0,3.5808,3.5808,3.5741,3.5808,100000.0
2010-05-14 12:05:00,5.33,5.34,5.3,5.31,322800.0,3.5808,3.5875,3.5607,3.5674,322800.0
2010-05-14 12:10:00,5.31,5.33,5.31,5.32,110400.0,3.5674,3.5808,3.5674,3.5741,110400.0
2010-05-14 12:15:00,5.32,5.33,5.32,5.33,132400.0,3.5741,3.5808,3.5741,3.5808,132400.0
2010-05-14 12:20:00,5.33,5.34,5.32,5.34,166800.0,3.5808,3.5875,3.5741,3.5875,166800.0
2010-05-14 12:25:00,5.34,5.36,5.34,5.36,117600.0,3.5875,3.601,3.5875,3.601,117600.0
2010-05-14 12:30:00,5.36,5.36,5.35,5.36,100000.0,3.601,3.601,3.5943,3.601,100000.0
2010-05-14 12:35:00,5.36,5.37,5.36,5.37,73200.0,3.601,3.6077,3.601,3.6077,73200.0
2010-05-14 12:40:00,5.36,5.38,5.36,5.36,113200.0,3.601,3.6144,3.601,3.601,113200.0
2010-05-14 12:45:00,5.36,5.36,5.35,5.35,74000.0,3.601,3.601,3.5943,3.5943,74000.0
2010-05-14 12:50:00,5.35,5.36,5.35,5.36,142400.0,3.5943,3.601,3.5943,3.601,142400.0
2010-05-14 12:55:00,5.36,5.39,5.36,5.39,140800.0,3.601,3.6211,3.601,3.6211,140800.0
2010-05-14 13:00:00,5.39,5.41,5.39,5.39,560000.0,3.6211,3.6346,3.6211,3.6211,560000.0
2010-05-14 13:05:00,5.39,5.4,5.39,5.4,220400.0,3.6211,3.6278,3.6211,3.6278,220400.0
2010-05-14 13:10:00,5.4,5.41,5.4,5.41,162400.0,3.6278,3.6346,3.6278,3.6346,162400.0
2010-05-14 13:15:00,5.41,5.41,5.39,5.4,253200.0,3.6346,3.6346,3.6211,3.6278,253200.0
2010-05-14 13:20:00,5.4,5.41,5.4,5.41,111600.0,3.6278,3.6346,3.6278,3.6346,111600.0
2010-05-14 13:25:00,5.41,5.41,5.4,5.41,70400.0,3.6346,3.6346,3.6278,3.6346,70400.0
2010-05-14 13:30:00,5.41,5.41,5.39,5.39,111600.0,3.6346,3.6346,3.6211,3.6211,111600.0
2010-05-14 13:35:00,5.39,5.41,5.39,5.4,128800.0,3.6211,3.6346,3.6211,3.6278,128800.0
2010-05-14 13:40:00,5.4,5.41,5.39,5.41,115600.0,3.6278,3.6346,3.6211,3.6346,115600.0
2010-05-14 13:45:00,5.41,5.42,5.41,5.42,152400.0,3.6346,3.6413,3.6346,3.6413,152400.0
2010-05-14 13:50:00,5.42,5.43,5.41,5.42,345200.0,3.6413,3.648,3.6346,3.6413,345200.0
2010-05-14 13:55:00,5.42,5.43,5.41,5.41,272400.0,3.6413,3.648,3.6346,3.6346,272400.0
2010-05-14 14:00:00,5.41,5.43,5.4,5.43,257200.0,3.6346,3.648,3.6278,3.648,257200.0
2010-05-14 14:05:00,5.43,5.43,5.42,5.43,772400.0,3.648,3.648,3.6413,3.648,772400.0
2010-05-14 14:10:00,5.43,5.43,5.43,5.43,438400.0,3.648,3.648,3.648,3.648,438400.0
2010-05-14 14:15:00,5.43,5.43,5.41,5.42,349600.0,3.648,3.648,3.6346,3.6413,349600.0
2010-05-14 14:20:00,5.42,5.43,5.41,5.43,147200.0,3.6413,3.648,3.6346,3.648,147200.0
2010-05-14 14:25:00,5.43,5.44,5.42,5.43,261600.0,3.648,3.6547,3.6413,3.648,261600.0
2010-05-14 14:30:00,5.43,5.45,5.43,5.44,220400.0,3.648,3.6614,3.648,3.6547,220400.0
2010-05-14 14:35:00,5.44,5.46,5.44,5.46,225200.0,3.6547,3.6682,3.6547,3.6682,225200.0
2010-05-14 14:40:00,5.46,5.46,5.45,5.45,208400.0,3.6682,3.6682,3.6614,3.6614,208400.0
2010-05-14 14:45:00,5.45,5.46,5.44,5.46,252400.0,3.6614,3.6682,3.6547,3.6682,252400.0
2010-05-14 14:50:00,5.46,5.47,5.44,5.45,245200.0,3.6682,3.6749,3.6547,3.6614,245200.0
2010-05-14 14:55:00,5.44,5.45,5.43,5.44,293600.0,3.6547,3.6614,3.648,3.6547,293600.0
2010-05-14 15:00:00,5.44,5.45,5.43,5.44,383600.0,3.6547,3.6614,3.648,3.6547,383600.0
2010-05-14 15:05:00,5.44,5.44,5.43,5.43,226800.0,3.6547,3.6547,3.648,3.648,226800.0
2010-05-14 15:10:00,5.43,5.44,5.43,5.43,350800.0,3.648,3.6547,3.648,3.648,350800.0
2010-05-14 15:15:00,5.43,5.44,5.43,5.43,301200.0,3.648,3.6547,3.648,3.648,301200.0
2010-05-14 15:20:00,5.43,5.43,5.41,5.41,424400.0,3.648,3.648,3.6346,3.6346,424400.0
2010-05-14 15:25:00,5.41,5.43,5.4,5.43,241600.0,3.6346,3.648,3.6278,3.648,241600.0
2010-05-14 15:30:00,5.43,5.43,5.42,5.42,514800.0,3.648,3.648,3.6413,3.6413,514800.0
2010-05-14 15:35:00,5.42,5.43,5.42,5.43,316400.0,3.6413,3.648,3.6413,3.648,316400.0
2010-05-14 15:40:00,5.43,5.48,5.43,5.47,1267600.0,3.648,3.6816,3.648,3.6749,1267600.0
2010-05-14 15:45:00,5.47,5.47,5.45,5.46,1170400.0,3.6749,3.6749,3.6614,3.6682,1170400.0
2010-05-14 15:50:00,5.46,5.48,5.46,5.48,1263200.0,3.6682,3.6816,3.6682,3.6816,1263200.0
2010-05-14 15:55:00,5.48,5.49,5.46,5.46,1906000.0,3.6816,3.6883,3.6682,3.6682,1906000.0
2010-05-17 09:30:00,5.46,5.49,5.39,5.4,466400.0,3.6682,3.6883,3.6211,3.6278,466400.0
2010-05-17 09:35:00,5.4,5.43,5.39,5.39,389600.0,3.6278,3.648,3.6211,3.6211,389600.0
2010-05-17 09:40:00,5.39,5.42,5.39,5.41,279600.0,3.6211,3.6413,3.6211,3.6346,279600.0
2010-05-17 09:45:00,5.41,5.41,5.39,5.4,504800.0,3.6346,3.6346,3.6211,3.6278,504800.0
2010-05-17 09:50:00,5.39,5.42,5.38,5.39,417600.0,3.6211,3.6413,3.6144,3.6211,417600.0
2010-05-17 09:55:00,5.39,5.39,5.37,5.38,280000.0,3.6211,3.6211,3.6077,3.6144,280000.0
2010-05-17 10:00:00,5.38,5.38,5.36,5.37,329600.0,3.6144,3.6144,3.601,3.6077,329600.0
2010-05-17 10:05:00,5.37,5.38,5.36,5.37,412000.0,3.6077,3.6144,3.601,3.6077,412000.0
2010-05-17 10:10:00,5.37,5.4,5.37,5.39,217200.0,3.6077,3.6278,3.6077,3.6211,217200.0
2010-05-17 10:15:00,5.39,5.41,5.39,5.4,364400.0,3.6211,3.6346,3.6211,3.6278,364400.0
2010-05-17 10:20:00,5.4,5.4,5.39,5.39,160400.0,3.6278,3.6278,3.6211,3.6211,160400.0
2010-05-17 10:25:00,5.39,5.4,5.38,5.39,196800.0,3.6211,3.6278,3.6144,3.6211,196800.0
2010-05-17 10:30:00,5.39,5.39,5.38,5.39,209600.0,3.6211,3.6211,3.6144,3.6211,209600.0
2010-05-17 10:35:00,5.39,5.41,5.38,5.38,421600.0,3.6211,3.6346,3.6144,3.6144,421600.0
2010-05-17 10:40:00,5.38,5.39,5.37,5.38,310000.0,3.6144,3.6211,3.6077,3.6144,310000.0
2010-05-17 10:45:00,5.38,5.39,5.38,5.38,173200.0,3.6144,3.6211,3.6144,3.6144,173200.0
2010-05-17 10:50:00,5.38,5.4,5.38,5.39,220000.0,3.6144,3.6278,3.6144,3.6211,220000.0
2010-05-17 10:55:00,5.39,5.39,5.38,5.38,184000.0,3.6211,3.6211,3.6144,3.6144,184000.0
2010-05-17 11:00:00,5.38,5.38,5.36,5.37,138800.0,3.6144,3.6144,3.601,3.6077,138800.0
2010-05-17 11:05:00,5.37,5.38,5.37,5.38,122000.0,3.6077,3.6144,3.6077,3.6144,122000.0
2010-05-17 11:10:00,5.38,5.38,5.36,5.37,154400.0,3.6144,3.6144,3.601,3.6077,154400.0
2010-05-17 11:15:00,5.37,5.38,5.36,5.36,189600.0,3.6077,3.6144,3.601,3.601,189600.0
2010-05-17 11:20:00,5.37,5.38,5.37,5.37,200400.0,3.6077,3.6144,3.6077,3.6077,200400.0
2010-05-17 11:25:00,5.37,5.38,5.36,5.38,190000.0,3.6077,3.6144,3.601,3.6144,190000.0
2010-05-17 11:30:00,5.38,5.39,5.37,5.39,162800.0,3.6144,3.6211,3.6077,3.6211,162800.0
2010-05-17 11:35:00,5.39,5.4,5.38,5.38,152000.0,3.6211,3.6278,3.6144,3.6144,152000.0
2010-05-17 11:40:00,5.38,5.39,5.38,5.38,88800.0,3.6144,3.6211,3.6144,3.6144,88800.0
2010-05-17 11:45:00,5.38,5.38,5.37,5.37,149600.0,3.6144,3.6144,3.6077,3.6077,149600.0
2010-05-17 11:50:00,5.37,5.37,5.35,5.36,66400.0,3.6077,3.6077,3.5943,3.601,66400.0
2010-05-17 11:55:00,5.36,5.38,5.36,5.37,198000.0,3.601,3.6144,3.601,3.6077,198000.0
2010-05-17 12:00:00,5.37,5.37,5.33,5.33,378000.0,3.6077,3.6077,3.5808,3.5808,378000.0
2010-05-17 12:05:00,5.33,5.34,5.32,5.34,210400.0,3.5808,3.5875,3.5741,3.5875,210400.0
2010-05-17 12:10:00,5.34,5.37,5.34,5.37,238000.0,3.5875,3.6077,3.5875,3.6077,238000.0
2010-05-17 12:15:00,5.37,5.37,5.36,5.37,147600.0,3.6077,3.6077,3.601,3.6077,147600.0
2010-05-17 12:20:00,5.37,5.38,5.37,5.38,248400.0,3.6077,3.6144,3.6077,3.6144,248400.0
2010-05-17 12:25:00,5.38,5.38,5.35,5.35,138800.0,3.6144,3.6144,3.5943,3.5943,138800.0
2010-05-17 12:30:00,5.36,5.37,5.35,5.37,157200.0,3.601,3.6077,3.5943,3.6077,157200.0
2010-05-17 12:35:00,5.37,5.38,5.36,5.37,144000.0,3.6077,3.6144,3.601,3.6077,144000.0
2010-05-17 12:40:00,5.37,5.38,5.37,5.37,137200.0,3.6077,3.6144,3.6077,3.6077,137200.0
2010-05-17 12:45:00,5.37,5.38,5.37,5.38,72000.0,3.6077,3.6144,3.6077,3.6144,72000.0
2010-05-17 12:50:00,5.38,5.38,5.36,5.36,123600.0,3.6144,3.6144,3.601,3.601,123600.0
2010-05-17 12:55:00,5.36,5.36,5.35,5.36,331600.0,3.601,3.601,3.5943,3.601,331600.0
2010-05-17 13:00:00,5.36,5.37,5.36,5.36,51600.0,3.601,3.6077,3.601,3.601,51600.0
2010-05-17 13:05:00,5.37,5.37,5.36,5.36,63200.0,3.6077,3.6077,3.601,3.601,63200.0
2010-05-17 13:10:00,5.36,5.37,5.36,5.36,66400.0,3.601,3.6077,3.601,3.601,66400.0
2010-05-17 13:15:00,5.37,5.37,5.36,5.37,243200.0,3.6077,3.6077,3.601,3.6077,243200.0
2010-05-17 13:20:00,5.37,5.38,5.36,5.37,124000.0,3.6077,3.6144,3.601,3.6077,124000.0
2010-05-17 13:25:00,5.37,5.39,5.37,5.38,72800.0,3.6077,3.6211,3.6077,3.6144,72800.0
2010-05-17 13:30:00,5.38,5.4,5.38,5.4,93600.0,3.6144,3.6278,3.6144,3.6278,93600.0
2010-05-17 13:35:00,5.4,5.4,5.37,5.37,117200.0,3.6278,3.6278,3.6077,3.6077,117200.0
2010-05-17 13:40:00,5.37,5.38,5.36,5.36,124800.0,3.6077,3.6144,3.601,3.601,124800.0
2010-05-17 13:45:00,5.36,5.36,5.35,5.36,115200.0,3.601,3.601,3.5943,3.601,115200.0
2010-05-17 13:50:00,5.36,5.36,5.35,5.36,131600.0,3.601,3.601,3.5943,3.601,131600.0
2010-05-17 13:55:00,5.36,5.37,5.36,5.37,120400.0,3.601,3.6077,3.601,3.6077,120400.0
2010-05-17 14:00:00,5.37,5.4,5.37,5.39,112400.0,3.6077,3.6278,3.6077,3.6211,112400.0
2010-05-17 14:05:00,5.39,5.39,5.38,5.38,114800.0,3.6211,3.6211,3.6144,3.6144,114800.0
2010-05-17 14:10:00,5.38,5.4,5.38,5.39,84400.0,3.6144,3.6278,3.6144,3.6211,84400.0
2010-05-17 14:15:00,5.39,5.41,5.39,5.4,162400.0,3.6211,3.6346,3.6211,3.6278,162400.0
2010-05-17 14:20:00,5.4,5.41,5.4,5.41,113600.0,3.6278,3.6346,3.6278,3.6346,113600.0
2010-05-17 14:25:00,5.41,5.42,5.4,5.42,201200.0,3.6346,3.6413,3.6278,3.6413,201200.0
2010-05-17 14:30:00,5.41,5.42,5.39,5.39,556000.0,3.6346,3.6413,3.6211,3.6211,556000.0
2010-05-17 14:35:00,5.39,5.41,5.39,5.41,372400.0,3.6211,3.6346,3.6211,3.6346,372400.0
2010-05-17 14:40:00,5.41,5.43,5.41,5.42,176000.0,3.6346,3.648,3.6346,3.6413,176000.0
2010-05-17 14:45:00,5.42,5.44,5.42,5.43,207600.0,3.6413,3.6547,3.6413,3.648,207600.0
2010-05-17 14:50:00,5.43,5.45,5.43,5.43,137200.0,3.648,3.6614,3.648,3.648,137200.0
2010-05-17 14:55:00,5.43,5.46,5.43,5.45,302000.0,3.648,3.6682,3.648,3.6614,302000.0
2010-05-17 15:00:00,5.46,5.49,5.45,5.47,451200.0,3.6682,3.6883,3.6614,3.6749,451200.0
2010-05-17 15:05:00,5.47,5.47,5.43,5.44,162000.0,3.6749,3.6749,3.648,3.6547,162000.0
2010-05-17 15:10:00,5.45,5.46,5.45,5.45,166800.0,3.6614,3.6682,3.6614,3.6614,166800.0
2010-05-17 15:15:00,5.45,5.45,5.44,5.45,285600.0,3.6614,3.6614,3.6547,3.6614,285600.0
2010-05-17 15:20:00,5.45,5.45,5.43,5.44,388800.0,3.6614,3.6614,3.648,3.6547,388800.0
2010-05-17 15:25:00,5.44,5.45,5.43,5.45,260800.0,3.6547,3.6614,3.648,3.6614,260800.0
2010-05-17 15:30:00,5.45,5.47,5.45,5.47,428400.0,3.6614,3.6749,3.6614,3.6749,428400.0
2010-05-17 15:35:00,5.47,5.5,5.46,5.5,463600.0,3.6749,3.695,3.6682,3.695,463600.0
2010-05-17 15:40:00,5.49,5.51,5.49,5.5,590000.0,3.6883,3.7017,3.6883,3.695,590000.0
2010-05-17 15:45:00,5.5,5.51,5.48,5.49,1117200.0,3.695,3.7017,3.6816,3.6883,1117200.0
2010-05-17 15:50:00,5.49,5.51,5.49,5.51,1020000.0,3.6883,3.7017,3.6883,3.7017,1020000.0
2010-05-17 15:55:00,5.51,5.51,5.5,5.5,1231600.0,3.7017,3.7017,3.695,3.695,1231600.0
2010-05-18 09:30:00,5.55,5.57,5.5,5.57,511200.0,3.7286,3.7421,3.695,3.7421,511200.0
2010-05-18 09:35:00,5.57,5.57,5.54,5.57,222000.0,3.7421,3.7421,3.7219,3.7421,222000.0
2010-05-18 09:40:00,5.57,5.6,5.57,5.6,333200.0,3.7421,3.7622,3.7421,3.7622,333200.0
2010-05-18 09:45:00,5.6,5.6,5.57,5.57,232000.0,3.7622,3.7622,3.7421,3.7421,232000.0
2010-05-18 09:50:00,5.57,5.59,5.56,5.57,190800.0,3.7421,3.7555,3.7353,3.7421,190800.0
2010-05-18 09:55:00,5.57,5.57,5.54,5.56,200000.0,3.7421,3.7421,3.7219,3.7353,200000.0
2010-05-18 10:00:00,5.56,5.57,5.54,5.55,209200.0,3.7353,3.7421,3.7219,3.7286,209200.0
2010-05-18 10:05:00,5.55,5.56,5.54,5.55,136000.0,3.7286,3.7353,3.7219,3.7286,136000.0
2010-05-18 10:10:00,5.55,5.57,5.54,5.57,186000.0,3.7286,3.7421,3.7219,3.7421,186000.0
2010-05-18 10:15:00,5.57,5.57,5.56,5.56,361600.0,3.7421,3.7421,3.7353,3.7353,361600.0
2010-05-18 10:20:00,5.56,5.57,5.54,5.55,136800.0,3.7353,3.7421,3.7219,3.7286,136800.0
2010-05-18 10:25:00,5.55,5.56,5.52,5.53,232800.0,3.7286,3.7353,3.7085,3.7152,232800.0
2010-05-18 10:30:00,5.53,5.53,5.5,5.5,145200.0,3.7152,3.7152,3.695,3.695,145200.0
2010-05-18 10:35:00,5.5,5.52,5.49,5.52,182000.0,3.695,3.7085,3.6883,3.7085,182000.0
2010-05-18 10:40:00,5.52,5.52,5.5,5.5,110400.0,3.7085,3.7085,3.695,3.695,110400.0
2010-05-18 10:45:00,5.5,5.51,5.48,5.48,156800.0,3.695,3.7017,3.6816,3.6816,156800.0
2010-05-18 10:50:00,5.48,5.49,5.46,5.49,237200.0,3.6816,3.6883,3.6682,3.6883,237200.0
2010-05-18 10:55:00,5.49,5.5,5.48,5.48,266400.0,3.6883,3.695,3.6816,3.6816,266400.0
2010-05-18 11:00:00,5.49,5.49,5.47,5.48,207600.0,3.6883,3.6883,3.6749,3.6816,207600.0
2010-05-18 11:05:00,5.48,5.48,5.46,5.46,322400.0,3.6816,3.6816,3.6682,3.6682,322400.0
2010-05-18 11:10:00,5.46,5.49,5.46,5.46,590800.0,3.6682,3.6883,3.6682,3.6682,590800.0
2010-05-18 11:15:00,5.46,5.46,5.45,5.45,173200.0,3.6682,3.6682,3.6614,3.6614,173200.0
2010-05-18 11:20:00,5.45,5.46,5.43,5.45,232000.0,3.6614,3.6682,3.648,3.6614,232000.0
2010-05-18 11:25:00,5.45,5.46,5.44,5.45,142400.0,3.6614,3.6682,3.6547,3.6614,142400.0
2010-05-18 11:30:00,5.45,5.47,5.45,5.47,72400.0,3.6614,3.6749,3.6614,3.6749,72400.0
2010-05-18 11:35:00,5.47,5.48,5.46,5.47,97200.0,3.6749,3.6816,3.6682,3.6749,97200.0
2010-05-18 11:40:00,5.47,5.47,5.43,5.43,81600.0,3.6749,3.6749,3.648,3.648,81600.0
2010-05-18 11:45:00,5.43,5.44,5.42,5.44,202000.0,3.648,3.6547,3.6413,3.6547,202000.0
2010-05-18 11:50:00,5.44,5.46,5.43,5.46,113200.0,3.6547,3.6682,3.648,3.6682,113200.0
2010-05-18 11:55:00,5.46,5.46,5.44,5.44,101200.0,3.6682,3.6682,3.6547,3.6547,101200.0
2010-05-18 12:00:00,5.44,5.44,5.4,5.4,241200.0,3.6547,3.6547,3.6278,3.6278,241200.0
2010-05-18 12:05:00,5.4,5.43,5.4,5.42,93600.0,3.6278,3.648,3.6278,3.6413,93600.0
2010-05-18 12:10:00,5.42,5.43,5.42,5.42,68400.0,3.6413,3.648,3.6413,3.6413,68400.0
2010-05-18 12:15:00,5.42,5.43,5.42,5.43,68000.0,3.6413,3.648,3.6413,3.648,68000.0
2010-05-18 12:20:00,5.43,5.43,5.41,5.42,84000.0,3.648,3.648,3.6346,3.6413,84000.0
2010-05-18 12:25:00,5.42,5.43,5.42,5.43,60000.0,3.6413,3.648,3.6413,3.648,60000.0
2010-05-18 12:30:00,5.43,5.43,5.41,5.43,64800.0,3.648,3.648,3.6346,3.648,64800.0
2010-05-18 12:35:00,5.43,5.44,5.43,5.43,79600.0,3.648,3.6547,3.648,3.648,79600.0
2010-05-18 12:40:00,5.43,5.43,5.42,5.43,54800.0,3.648,3.648,3.6413,3.648,54800.0
2010-05-18 12:45:00,5.43,5.45,5.43,5.44,69600.0,3.648,3.6614,3.648,3.6547,69600.0
2010-05-18 12:50:00,5.44,5.45,5.43,5.43,52400.0,3.6547,3.6614,3.648,3.648,52400.0
2010-05-18 12:55:00,5.43,5.43,5.41,5.41,88400.0,3.648,3.648,3.6346,3.6346,88400.0
2010-05-18 13:00:00,5.41,5.42,5.4,5.41,149200.0,3.6346,3.6413,3.6278,3.6346,149200.0
2010-05-18 13:05:00,5.41,5.41,5.38,5.4,161600.0,3.6346,3.6346,3.6144,3.6278,161600.0
2010-05-18 13:10:00,5.4,5.4,5.37,5.38,201200.0,3.6278,3.6278,3.6077,3.6144,201200.0
2010-05-18 13:15:00,5.38,5.4,5.38,5.39,110000.0,3.6144,3.6278,3.6144,3.6211,110000.0
2010-05-18 13:20:00,5.39,5.41,5.39,5.41,84800.0,3.6211,3.6346,3.6211,3.6346,84800.0
2010-05-18 13:25:00,5.41,5.43,5.4,5.41,120800.0,3.6346,3.648,3.6278,3.6346,120800.0
2010-05-18 13:30:00,5.41,5.43,5.41,5.43,78400.0,3.6346,3.648,3.6346,3.648,78400.0
2010-05-18 13:35:00,5.42,5.43,5.39,5.4,143600.0,3.6413,3.648,3.6211,3.6278,143600.0
2010-05-18 13:40:00,5.4,5.41,5.39,5.39,210800.0,3.6278,3.6346,3.6211,3.6211,210800.0
2010-05-18 13:45:00,5.39,5.4,5.38,5.39,134800.0,3.6211,3.6278,3.6144,3.6211,134800.0
2010-05-18 13:50:00,5.39,5.4,5.39,5.4,66800.0,3.6211,3.6278,3.6211,3.6278,66800.0
2010-05-18 13:55:00,5.39,5.4,5.38,5.38,132400.0,3.6211,3.6278,3.6144,3.6144,132400.0
2010-05-18 14:00:00,5.38,5.4,5.38,5.39,84800.0,3.6144,3.6278,3.6144,3.6211,84800.0
2010-05-18 14:05:00,5.39,5.4,5.38,5.4,141200.0,3.6211,3.6278,3.6144,3.6278,141200.0
2010-05-18 14:10:00,5.4,5.42,5.4,5.4,118800.0,3.6278,3.6413,3.6278,3.6278,118800.0
2010-05-18 14:15:00,5.4,5.42,5.4,5.41,107600.0,3.6278,3.6413,3.6278,3.6346,107600.0
2010-05-18 14:20:00,5.41,5.41,5.38,5.38,204800.0,3.6346,3.6346,3.6144,3.6144,204800.0
2010-05-18 14:25:00,5.38,5.39,5.38,5.39,162400.0,3.6144,3.6211,3.6144,3.6211,162400.0
2010-05-18 14:30:00,5.39,5.39,5.37,5.38,168800.0,3.6211,3.6211,3.6077,3.6144,168800.0
2010-05-18 14:35:00,5.38,5.38,5.35,5.36,184000.0,3.6144,3.6144,3.5943,3.601,184000.0
2010-05-18 14:40:00,5.35,5.37,5.35,5.36,142800.0,3.5943,3.6077,3.5943,3.601,142800.0
2010-05-18 14:45:00,5.36,5.37,5.36,5.36,140400.0,3.601,3.6077,3.601,3.601,140400.0
2010-05-18 14:50:00,5.36,5.36,5.35,5.35,131600.0,3.601,3.601,3.5943,3.5943,131600.0
2010-05-18 14:55:00,5.35,5.36,5.34,5.35,217200.0,3.5943,3.601,3.5875,3.5943,217200.0
2010-05-18 15:00:00,5.35,5.35,5.33,5.34,430800.0,3.5943,3.5943,3.5808,3.5875,430800.0
2010-05-18 15:05:00,5.34,5.36,5.33,5.35,401200.0,3.5875,3.601,3.5808,3.5943,401200.0
2010-05-18 15:10:00,5.34,5.38,5.34,5.38,365200.0,3.5875,3.6144,3.5875,3.6144,365200.0
2010-05-18 15:15:00,5.38,5.39,5.35,5.36,265200.0,3.6144,3.6211,3.5943,3.601,265200.0
2010-05-18 15:20:00,5.36,5.37,5.35,5.36,287200.0,3.601,3.6077,3.5943,3.601,287200.0
2010-05-18 15:25:00,5.36,5.36,5.34,5.35,328400.0,3.601,3.601,3.5875,3.5943,328400.0
2010-05-18 15:30:00,5.35,5.35,5.34,5.35,470400.0,3.5943,3.5943,3.5875,3.5943,470400.0
2010-05-18 15:35:00,5.35,5.36,5.34,5.36,430000.0,3.5943,3.601,3.5875,3.601,430000.0
2010-05-18 15:40:00,5.36,5.37,5.35,5.37,353600.0,3.601,3.6077,3.5943,3.6077,353600.0
2010-05-18 15:45:00,5.37,5.37,5.35,5.35,528400.0,3.6077,3.6077,3.5943,3.5943,528400.0
2010-05-18 15:50:00,5.35,5.37,5.35,5.37,608000.0,3.5943,3.6077,3.5943,3.6077,608000.0
2010-05-18 15:55:00,5.37,5.37,5.36,5.36,1041200.0,3.6077,3.6077,3.601,3.601,1041200.0
2010-05-19 09:30:00,5.34,5.37,5.3,5.35,183600.0,3.5875,3.6077,3.5607,3.5943,183600.0
2010-05-19 09:35:00,5.35,5.38,5.33,5.33,219600.0,3.5943,3.6144,3.5808,3.5808,219600.0
2010-05-19 09:40:00,5.34,5.34,5.32,5.34,239600.0,3.5875,3.5875,3.5741,3.5875,239600.0
2010-05-19 09:45:00,5.34,5.37,5.34,5.36,170800.0,3.5875,3.6077,3.5875,3.601,170800.0
2010-05-19 09:50:00,5.36,5.37,5.35,5.35,145600.0,3.601,3.6077,3.5943,3.5943,145600.0
2010-05-19 09:55:00,5.35,5.35,5.34,5.35,95600.0,3.5943,3.5943,3.5875,3.5943,95600.0
2010-05-19 10:00:00,5.35,5.35,5.31,5.32,219600.0,3.5943,3.5943,3.5674,3.5741,219600.0
2010-05-19 10:05:00,5.32,5.33,5.3,5.3,272000.0,3.5741,3.5808,3.5607,3.5607,272000.0
2010-05-19 10:10:00,5.3,5.31,5.28,5.29,261600.0,3.5607,3.5674,3.5472,3.5539,261600.0
2010-05-19 10:15:00,5.29,5.29,5.26,5.27,362400.0,3.5539,3.5539,3.5338,3.5405,362400.0
2010-05-19 10:20:00,5.27,5.28,5.26,5.26,495600.0,3.5405,3.5472,3.5338,3.5338,495600.0
2010-05-19 10:25:00,5.26,5.3,5.26,5.29,504000.0,3.5338,3.5607,3.5338,3.5539,504000.0
2010-05-19 10:30:00,5.29,5.33,5.29,5.32,765600.0,3.5539,3.5808,3.5539,3.5741,765600.0
2010-05-19 10:35:00,5.32,5.32,5.29,5.3,142000.0,3.5741,3.5741,3.5539,3.5607,142000.0
2010-05-19 10:40:00,5.3,5.32,5.29,5.31,200000.0,3.5607,3.5741,3.5539,3.5674,200000.0
2010-05-19 10:45:00,5.31,5.31,5.28,5.29,146000.0,3.5674,3.5674,3.5472,3.5539,146000.0
2010-05-19 10:50:00,5.29,5.3,5.28,5.3,145200.0,3.5539,3.5607,3.5472,3.5607,145200.0
2010-05-19 10:55:00,5.3,5.31,5.29,5.31,90400.0,3.5607,3.5674,3.5539,3.5674,90400.0
2010-05-19 11:00:00,5.3,5.3,5.29,5.29,118400.0,3.5607,3.5607,3.5539,3.5539,118400.0
2010-05-19 11:05:00,5.3,5.3,5.28,5.29,265200.0,3.5607,3.5607,3.5472,3.5539,265200.0
2010-05-19 11:10:00,5.28,5.29,5.27,5.27,165600.0,3.5472,3.5539,3.5405,3.5405,165600.0
2010-05-19 11:15:00,5.27,5.27,5.25,5.25,228400.0,3.5405,3.5405,3.5271,3.5271,228400.0
2010-05-19 11:20:00,5.25,5.26,5.24,5.24,201600.0,3.5271,3.5338,3.5204,3.5204,201600.0
2010-05-19 11:25:00,5.24,5.24,5.23,5.23,187600.0,3.5204,3.5204,3.5136,3.5136,187600.0
2010-05-19 11:30:00,5.23,5.24,5.23,5.24,388400.0,3.5136,3.5204,3.5136,3.5204,388400.0
2010-05-19 11:35:00,5.24,5.24,5.23,5.23,122000.0,3.5204,3.5204,3.5136,3.5136,122000.0
2010-05-19 11:40:00,5.23,5.23,5.22,5.23,480800.0,3.5136,3.5136,3.5069,3.5136,480800.0
2010-05-19 11:45:00,5.23,5.23,5.18,5.18,372400.0,3.5136,3.5136,3.48,3.48,372400.0
2010-05-19 11:50:00,5.19,5.2,5.18,5.19,380000.0,3.4868,3.4935,3.48,3.4868,380000.0
2010-05-19 11:55:00,5.19,5.22,5.19,5.21,119600.0,3.4868,3.5069,3.4868,3.5002,119600.0
2010-05-19 12:00:00,5.21,5.23,5.21,5.23,118400.0,3.5002,3.5136,3.5002,3.5136,118400.0
2010-05-19 12:05:00,5.23,5.23,5.21,5.21,152400.0,3.5136,3.5136,3.5002,3.5002,152400.0
2010-05-19 12:10:00,5.21,5.23,5.21,5.22,139200.0,3.5002,3.5136,3.5002,3.5069,139200.0
2010-05-19 12:15:00,5.22,5.22,5.2,5.21,185200.0,3.5069,3.5069,3.4935,3.5002,185200.0
2010-05-19 12:20:00,5.21,5.23,5.21,5.23,218800.0,3.5002,3.5136,3.5002,3.5136,218800.0
2010-05-19 12:25:00,5.23,5.26,5.23,5.26,479600.0,3.5136,3.5338,3.5136,3.5338,479600.0
2010-05-19 12:30:00,5.26,5.26,5.25,5.25,172000.0,3.5338,3.5338,3.5271,3.5271,172000.0
2010-05-19 12:35:00,5.25,5.27,5.25,5.26,230800.0,3.5271,3.5405,3.5271,3.5338,230800.0
2010-05-19 12:40:00,5.26,5.26,5.25,5.25,225200.0,3.5338,3.5338,3.5271,3.5271,225200.0
2010-05-19 12:45:00,5.25,5.25,5.24,5.24,167200.0,3.5271,3.5271,3.5204,3.5204,167200.0
2010-05-19 12:50:00,5.24,5.26,5.23,5.26,306800.0,3.5204,3.5338,3.5136,3.5338,306800.0
2010-05-19 12:55:00,5.26,5.28,5.25,5.28,121200.0,3.5338,3.5472,3.5271,3.5472,121200.0
2010-05-19 13:00:00,5.28,5.28,5.26,5.27,170400.0,3.5472,3.5472,3.5338,3.5405,170400.0
2010-05-19 13:05:00,5.27,5.27,5.25,5.26,220800.0,3.5405,3.5405,3.5271,3.5338,220800.0
2010-05-19 13:10:00,5.26,5.27,5.25,5.26,109200.0,3.5338,3.5405,3.5271,3.5338,109200.0
2010-05-19 13:15:00,5.26,5.26,5.25,5.26,170800.0,3.5338,3.5338,3.5271,3.5338,170800.0
2010-05-19 13:20:00,5.26,5.27,5.26,5.26,246000.0,3.5338,3.5405,3.5338,3.5338,246000.0
2010-05-19 13:25:00,5.26,5.27,5.25,5.25,216400.0,3.5338,3.5405,3.5271,3.5271,216400.0
2010-05-19 13:30:00,5.25,5.27,5.25,5.27,493600.0,3.5271,3.5405,3.5271,3.5405,493600.0
2010-05-19 13:35:00,5.27,5.29,5.26,5.29,381600.0,3.5405,3.5539,3.5338,3.5539,381600.0
2010-05-19 13:40:00,5.29,5.31,5.29,5.31,263600.0,3.5539,3.5674,3.5539,3.5674,263600.0
2010-05-19 13:45:00,5.31,5.34,5.31,5.34,248400.0,3.5674,3.5875,3.5674,3.5875,248400.0
2010-05-19 13:50:00,5.34,5.34,5.31,5.31,152000.0,3.5875,3.5875,3.5674,3.5674,152000.0
2010-05-19 13:55:00,5.31,5.31,5.3,5.3,303200.0,3.5674,3.5674,3.5607,3.5607,303200.0
2010-05-19 14:00:00,5.3,5.31,5.29,5.31,379600.0,3.5607,3.5674,3.5539,3.5674,379600.0
2010-05-19 14:05:00,5.31,5.33,5.3,5.32,417200.0,3.5674,3.5808,3.5607,3.5741,417200.0
2010-05-19 14:10:00,5.32,5.33,5.3,5.31,358800.0,3.5741,3.5808,3.5607,3.5674,358800.0
2010-05-19 14:15:00,5.31,5.31,5.28,5.28,287200.0,3.5674,3.5674,3.5472,3.5472,287200.0
2010-05-19 14:20:00,5.28,5.28,5.27,5.27,348400.0,3.5472,3.5472,3.5405,3.5405,348400.0
2010-05-19 14:25:00,5.27,5.29,5.27,5.29,136000.0,3.5405,3.5539,3.5405,3.5539,136000.0
2010-05-19 14:30:00,5.29,5.3,5.28,5.28,183200.0,3.5539,3.5607,3.5472,3.5472,183200.0
2010-05-19 14:35:00,5.28,5.3,5.28,5.29,157600.0,3.5472,3.5607,3.5472,3.5539,157600.0
2010-05-19 14:40:00,5.29,5.32,5.29,5.31,386000.0,3.5539,3.5741,3.5539,3.5674,386000.0
2010-05-19 14:45:00,5.31,5.33,5.3,5.33,901200.0,3.5674,3.5808,3.5607,3.5808,901200.0
2010-05-19 14:50:00,5.33,5.35,5.32,5.34,620800.0,3.5808,3.5943,3.5741,3.5875,620800.0
2010-05-19 14:55:00,5.34,5.36,5.33,5.34,470800.0,3.5875,3.601,3.5808,3.5875,470800.0
2010-05-19 15:00:00,5.34,5.36,5.34,5.35,568000.0,3.5875,3.601,3.5875,3.5943,568000.0
2010-05-19 15:05:00,5.36,5.36,5.31,5.31,449600.0,3.601,3.601,3.5674,3.5674,449600.0
2010-05-19 15:10:00,5.31,5.32,5.3,5.31,367200.0,3.5674,3.5741,3.5607,3.5674,367200.0
2010-05-19 15:15:00,5.31,5.34,5.31,5.33,314800.0,3.5674,3.5875,3.5674,3.5808,314800.0
2010-05-19 15:20:00,5.33,5.33,5.3,5.31,383600.0,3.5808,3.5808,3.5607,3.5674,383600.0
2010-05-19 15:25:00,5.31,5.33,5.3,5.33,316400.0,3.5674,3.5808,3.5607,3.5808,316400.0
2010-05-19 15:30:00,5.33,5.33,5.31,5.31,339600.0,3.5808,3.5808,3.5674,3.5674,339600.0
2010-05-19 15:35:00,5.32,5.35,5.31,5.34,590400.0,3.5741,3.5943,3.5674,3.5875,590400.0
2010-05-19 15:40:00,5.34,5.35,5.32,5.33,529600.0,3.5875,3.5943,3.5741,3.5808,529600.0
2010-05-19 15:45:00,5.33,5.34,5.32,5.33,782000.0,3.5808,3.5875,3.5741,3.5808,782000.0
2010-05-19 15:50:00,5.33,5.35,5.32,5.34,917200.0,3.5808,3.5943,3.5741,3.5875,917200.0
2010-05-19 15:55:00,5.34,5.35,5.31,5.31,1444400.0,3.5875,3.5943,3.5674,3.5674,1444400.0
2010-05-20 09:30:00,5.39,5.47,5.31,5.46,1058800.0,3.6211,3.6749,3.5674,3.6682,1058800.0
2010-05-20 09:35:00,5.46,5.58,5.42,5.58,1191200.0,3.6682,3.7488,3.6413,3.7488,1191200.0
2010-05-20 09:40:00,5.58,5.71,5.57,5.57,2387600.0,3.7488,3.8361,3.7421,3.7421,2387600.0
2010-05-20 09:45:00,5.57,5.6,5.42,5.44,2129600.0,3.7421,3.7622,3.6413,3.6547,2129600.0
2010-05-20 09:50:00,5.43,5.51,5.38,5.43,2482000.0,3.648,3.7017,3.6144,3.648,2482000.0
2010-05-20 09:55:00,5.43,5.44,5.36,5.41,1299600.0,3.648,3.6547,3.601,3.6346,1299600.0
2010-05-20 10:00:00,5.41,5.42,5.35,5.36,716400.0,3.6346,3.6413,3.5943,3.601,716400.0
2010-05-20 10:05:00,5.36,5.42,5.36,5.39,830800.0,3.601,3.6413,3.601,3.6211,830800.0
2010-05-20 10:10:00,5.39,5.41,5.38,5.38,389200.0,3.6211,3.6346,3.6144,3.6144,389200.0
2010-05-20 10:15:00,5.38,5.4,5.37,5.37,543200.0,3.6144,3.6278,3.6077,3.6077,543200.0
2010-05-20 10:20:00,5.37,5.38,5.32,5.32,661600.0,3.6077,3.6144,3.5741,3.5741,661600.0
2010-05-20 10:25:00,5.32,5.34,5.27,5.31,1273600.0,3.5741,3.5875,3.5405,3.5674,1273600.0
2010-05-20 10:30:00,5.31,5.39,5.31,5.38,657200.0,3.5674,3.6211,3.5674,3.6144,657200.0
2010-05-20 10:35:00,5.38,5.41,5.38,5.41,330000.0,3.6144,3.6346,3.6144,3.6346,330000.0
2010-05-20 10:40:00,5.41,5.41,5.38,5.41,487600.0,3.6346,3.6346,3.6144,3.6346,487600.0
2010-05-20 10:45:00,5.41,5.44,5.4,5.4,535200.0,3.6346,3.6547,3.6278,3.6278,535200.0
2010-05-20 10:50:00,5.4,5.44,5.4,5.43,529600.0,3.6278,3.6547,3.6278,3.648,529600.0
2010-05-20 10:55:00,5.43,5.44,5.4,5.41,268000.0,3.648,3.6547,3.6278,3.6346,268000.0
2010-05-20 11:00:00,5.41,5.43,5.4,5.4,397600.0,3.6346,3.648,3.6278,3.6278,397600.0
2010-05-20 11:05:00,5.4,5.41,5.35,5.35,780400.0,3.6278,3.6346,3.5943,3.5943,780400.0
2010-05-20 11:10:00,5.35,5.37,5.31,5.32,599200.0,3.5943,3.6077,3.5674,3.5741,599200.0
2010-05-20 11:15:00,5.32,5.33,5.3,5.3,451200.0,3.5741,3.5808,3.5607,3.5607,451200.0
2010-05-20 11:20:00,5.3,5.31,5.21,5.25,1596800.0,3.5607,3.5674,3.5002,3.5271,1596800.0
2010-05-20 11:25:00,5.24,5.29,5.21,5.29,1129600.0,3.5204,3.5539,3.5002,3.5539,1129600.0
2010-05-20 11:30:00,5.3,5.35,5.3,5.34,981200.0,3.5607,3.5943,3.5607,3.5875,981200.0
2010-05-20 11:35:00,5.34,5.41,5.34,5.39,954800.0,3.5875,3.6346,3.5875,3.6211,954800.0
2010-05-20 11:40:00,5.39,5.4,5.35,5.36,570000.0,3.6211,3.6278,3.5943,3.601,570000.0
2010-05-20 11:45:00,5.36,5.38,5.36,5.38,232400.0,3.601,3.6144,3.601,3.6144,232400.0
2010-05-20 11:50:00,5.38,5.39,5.37,5.38,348400.0,3.6144,3.6211,3.6077,3.6144,348400.0
2010-05-20 11:55:00,5.38,5.4,5.37,5.39,401200.0,3.6144,3.6278,3.6077,3.6211,401200.0
2010-05-20 12:00:00,5.39,5.4,5.38,5.4,381200.0,3.6211,3.6278,3.6144,3.6278,381200.0
2010-05-20 12:05:00,5.4,5.4,5.38,5.38,218400.0,3.6278,3.6278,3.6144,3.6144,218400.0
2010-05-20 12:10:00,5.38,5.38,5.34,5.34,356800.0,3.6144,3.6144,3.5875,3.5875,356800.0
2010-05-20 12:15:00,5.34,5.35,5.33,5.34,270400.0,3.5875,3.5943,3.5808,3.5875,270400.0
2010-05-20 12:20:00,5.34,5.35,5.34,5.35,280400.0,3.5875,3.5943,3.5875,3.5943,280400.0
2010-05-20 12:25:00,5.36,5.36,5.33,5.34,500000.0,3.601,3.601,3.5808,3.5875,500000.0
2010-05-20 12:30:00,5.34,5.36,5.34,5.34,218000.0,3.5875,3.601,3.5875,3.5875,218000.0
2010-05-20 12:35:00,5.34,5.36,5.34,5.35,220400.0,3.5875,3.601,3.5875,3.5943,220400.0
2010-05-20 12:40:00,5.35,5.35,5.32,5.32,366000.0,3.5943,3.5943,3.5741,3.5741,366000.0
2010-05-20 12:45:00,5.32,5.33,5.32,5.32,204000.0,3.5741,3.5808,3.5741,3.5741,204000.0
2010-05-20 12:50:00,5.32,5.32,5.28,5.29,344000.0,3.5741,3.5741,3.5472,3.5539,344000.0
2010-05-20 12:55:00,5.29,5.3,5.26,5.26,470000.0,3.5539,3.5607,3.5338,3.5338,470000.0
2010-05-20 13:00:00,5.26,5.26,5.24,5.26,690800.0,3.5338,3.5338,3.5204,3.5338,690800.0
2010-05-20 13:05:00,5.26,5.28,5.24,5.25,515600.0,3.5338,3.5472,3.5204,3.5271,515600.0
2010-05-20 13:10:00,5.25,5.28,5.25,5.27,248400.0,3.5271,3.5472,3.5271,3.5405,248400.0
2010-05-20 13:15:00,5.27,5.28,5.27,5.28,306400.0,3.5405,3.5472,3.5405,3.5472,306400.0
2010-05-20 13:20:00,5.28,5.3,5.27,5.29,497200.0,3.5472,3.5607,3.5405,3.5539,497200.0
2010-05-20 13:25:00,5.3,5.31,5.29,5.31,494800.0,3.5607,3.5674,3.5539,3.5674,494800.0
2010-05-20 13:30:00,5.3,5.35,5.3,5.35,1012400.0,3.5607,3.5943,3.5607,3.5943,1012400.0
2010-05-20 13:35:00,5.35,5.36,5.33,5.35,888000.0,3.5943,3.601,3.5808,3.5943,888000.0
2010-05-20 13:40:00,5.35,5.38,5.35,5.38,820000.0,3.5943,3.6144,3.5943,3.6144,820000.0
2010-05-20 13:45:00,5.38,5.41,5.37,5.41,1147600.0,3.6144,3.6346,3.6077,3.6346,1147600.0
2010-05-20 13:50:00,5.41,5.41,5.37,5.38,773200.0,3.6346,3.6346,3.6077,3.6144,773200.0
2010-05-20 13:55:00,5.38,5.38,5.36,5.38,499200.0,3.6144,3.6144,3.601,3.6144,499200.0
2010-05-20 14:00:00,5.38,5.38,5.34,5.34,502800.0,3.6144,3.6144,3.5875,3.5875,502800.0
2010-05-20 14:05:00,5.34,5.35,5.31,5.34,408400.0,3.5875,3.5943,3.5674,3.5875,408400.0
2010-05-20 14:10:00,5.34,5.37,5.33,5.36,326000.0,3.5875,3.6077,3.5808,3.601,326000.0
2010-05-20 14:15:00,5.37,5.38,5.36,5.38,452400.0,3.6077,3.6144,3.601,3.6144,452400.0
2010-05-20 14:20:00,5.38,5.4,5.38,5.39,358000.0,3.6144,3.6278,3.6144,3.6211,358000.0
2010-05-20 14:25:00,5.39,5.39,5.36,5.38,492400.0,3.6211,3.6211,3.601,3.6144,492400.0
2010-05-20 14:30:00,5.38,5.39,5.36,5.38,270400.0,3.6144,3.6211,3.601,3.6144,270400.0
2010-05-20 14:35:00,5.38,5.39,5.37,5.39,492800.0,3.6144,3.6211,3.6077,3.6211,492800.0
2010-05-20 14:40:00,5.39,5.41,5.37,5.4,812800.0,3.6211,3.6346,3.6077,3.6278,812800.0
2010-05-20 14:45:00,5.4,5.41,5.39,5.4,788800.0,3.6278,3.6346,3.6211,3.6278,788800.0
2010-05-20 14:50:00,5.4,5.41,5.37,5.38,654800.0,3.6278,3.6346,3.6077,3.6144,654800.0
2010-05-20 14:55:00,5.38,5.38,5.33,5.34,683200.0,3.6144,3.6144,3.5808,3.5875,683200.0
2010-05-20 15:00:00,5.35,5.36,5.34,5.34,773600.0,3.5943,3.601,3.5875,3.5875,773600.0
2010-05-20 15:05:00,5.34,5.34,5.31,5.33,530400.0,3.5875,3.5875,3.5674,3.5808,530400.0
2010-05-20 15:10:00,5.33,5.34,5.32,5.34,470800.0,3.5808,3.5875,3.5741,3.5875,470800.0
2010-05-20 15:15:00,5.34,5.34,5.32,5.33,501200.0,3.5875,3.5875,3.5741,3.5808,501200.0
2010-05-20 15:20:00,5.33,5.34,5.32,5.34,562400.0,3.5808,3.5875,3.5741,3.5875,562400.0
2010-05-20 15:25:00,5.34,5.34,5.3,5.31,875600.0,3.5875,3.5875,3.5607,3.5674,875600.0
2010-05-20 15:30:00,5.31,5.32,5.3,5.31,676000.0,3.5674,3.5741,3.5607,3.5674,676000.0
2010-05-20 15:35:00,5.31,5.31,5.28,5.28,1065200.0,3.5674,3.5674,3.5472,3.5472,1065200.0
2010-05-20 15:40:00,5.29,5.29,5.27,5.27,1004800.0,3.5539,3.5539,3.5405,3.5405,1004800.0
2010-05-20 15:45:00,5.27,5.27,5.23,5.25,1711600.0,3.5405,3.5405,3.5136,3.5271,1711600.0
2010-05-20 15:50:00,5.24,5.25,5.22,5.23,1628000.0,3.5204,3.5271,3.5069,3.5136,1628000.0
2010-05-20 15:55:00,5.23,5.23,5.15,5.16,2513600.0,3.5136,3.5136,3.4599,3.4666,2513600.0
2010-05-21 09:30:00,5.12,5.13,5.08,5.08,1154800.0,3.4397,3.4465,3.4129,3.4129,1154800.0
2010-05-21 09:35:00,5.08,5.16,5.07,5.13,794800.0,3.4129,3.4666,3.4061,3.4465,794800.0
2010-05-21 09:40:00,5.13,5.23,5.12,5.23,588800.0,3.4465,3.5136,3.4397,3.5136,588800.0
2010-05-21 09:45:00,5.23,5.28,5.22,5.28,438400.0,3.5136,3.5472,3.5069,3.5472,438400.0
2010-05-21 09:50:00,5.28,5.32,5.27,5.31,676400.0,3.5472,3.5741,3.5405,3.5674,676400.0
2010-05-21 09:55:00,5.31,5.36,5.3,5.35,394000.0,3.5674,3.601,3.5607,3.5943,394000.0
2010-05-21 10:00:00,5.35,5.36,5.34,5.35,757200.0,3.5943,3.601,3.5875,3.5943,757200.0
2010-05-21 10:05:00,5.35,5.39,5.35,5.35,611200.0,3.5943,3.6211,3.5943,3.5943,611200.0
2010-05-21 10:10:00,5.35,5.36,5.33,5.35,358000.0,3.5943,3.601,3.5808,3.5943,358000.0
2010-05-21 10:15:00,5.35,5.36,5.3,5.3,519200.0,3.5943,3.601,3.5607,3.5607,519200.0
2010-05-21 10:20:00,5.31,5.32,5.29,5.29,412800.0,3.5674,3.5741,3.5539,3.5539,412800.0
2010-05-21 10:25:00,5.3,5.32,5.29,5.31,404400.0,3.5607,3.5741,3.5539,3.5674,404400.0
2010-05-21 10:30:00,5.31,5.33,5.3,5.33,279200.0,3.5674,3.5808,3.5607,3.5808,279200.0
2010-05-21 10:35:00,5.34,5.34,5.31,5.33,348000.0,3.5875,3.5875,3.5674,3.5808,348000.0
2010-05-21 10:40:00,5.33,5.36,5.32,5.32,235200.0,3.5808,3.601,3.5741,3.5741,235200.0
2010-05-21 10:45:00,5.32,5.34,5.31,5.31,212800.0,3.5741,3.5875,3.5674,3.5674,212800.0
2010-05-21 10:50:00,5.31,5.33,5.3,5.31,340800.0,3.5674,3.5808,3.5607,3.5674,340800.0
2010-05-21 10:55:00,5.31,5.33,5.3,5.32,215600.0,3.5674,3.5808,3.5607,3.5741,215600.0
2010-05-21 11:00:00,5.32,5.34,5.32,5.33,210400.0,3.5741,3.5875,3.5741,3.5808,210400.0
2010-05-21 11:05:00,5.33,5.34,5.33,5.34,219600.0,3.5808,3.5875,3.5808,3.5875,219600.0
2010-05-21 11:10:00,5.33,5.34,5.33,5.34,195600.0,3.5808,3.5875,3.5808,3.5875,195600.0
2010-05-21 11:15:00,5.34,5.36,5.33,5.36,234800.0,3.5875,3.601,3.5808,3.601,234800.0
2010-05-21 11:20:00,5.36,5.38,5.35,5.38,194800.0,3.601,3.6144,3.5943,3.6144,194800.0
2010-05-21 11:25:00,5.37,5.37,5.35,5.36,245200.0,3.6077,3.6077,3.5943,3.601,245200.0
2010-05-21 11:30:00,5.35,5.37,5.34,5.36,170800.0,3.5943,3.6077,3.5875,3.601,170800.0
2010-05-21 11:35:00,5.37,5.38,5.36,5.38,184000.0,3.6077,3.6144,3.601,3.6144,184000.0
2010-05-21 11:40:00,5.38,5.38,5.37,5.38,449200.0,3.6144,3.6144,3.6077,3.6144,449200.0
2010-05-21 11:45:00,5.39,5.4,5.37,5.38,177200.0,3.6211,3.6278,3.6077,3.6144,177200.0
2010-05-21 11:50:00,5.38,5.4,5.38,5.39,191600.0,3.6144,3.6278,3.6144,3.6211,191600.0
2010-05-21 11:55:00,5.39,5.39,5.38,5.38,146400.0,3.6211,3.6211,3.6144,3.6144,146400.0
2010-05-21 12:00:00,5.38,5.38,5.35,5.36,206400.0,3.6144,3.6144,3.5943,3.601,206400.0
2010-05-21 12:05:00,5.36,5.36,5.35,5.36,136000.0,3.601,3.601,3.5943,3.601,136000.0
2010-05-21 12:10:00,5.36,5.36,5.35,5.35,175600.0,3.601,3.601,3.5943,3.5943,175600.0
2010-05-21 12:15:00,5.35,5.36,5.35,5.36,150800.0,3.5943,3.601,3.5943,3.601,150800.0
2010-05-21 12:20:00,5.36,5.38,5.35,5.37,188800.0,3.601,3.6144,3.5943,3.6077,188800.0
2010-05-21 12:25:00,5.37,5.38,5.36,5.37,70400.0,3.6077,3.6144,3.601,3.6077,70400.0
2010-05-21 12:30:00,5.37,5.37,5.34,5.35,155600.0,3.6077,3.6077,3.5875,3.5943,155600.0
2010-05-21 12:35:00,5.34,5.36,5.34,5.35,172800.0,3.5875,3.601,3.5875,3.5943,172800.0
2010-05-21 12:40:00,5.35,5.35,5.34,5.34,202400.0,3.5943,3.5943,3.5875,3.5875,202400.0
2010-05-21 12:45:00,5.34,5.34,5.32,5.33,194000.0,3.5875,3.5875,3.5741,3.5808,194000.0
2010-05-21 12:50:00,5.33,5.34,5.33,5.34,147200.0,3.5808,3.5875,3.5808,3.5875,147200.0
2010-05-21 12:55:00,5.34,5.34,5.33,5.33,163200.0,3.5875,3.5875,3.5808,3.5808,163200.0
2010-05-21 13:00:00,5.33,5.33,5.31,5.32,269600.0,3.5808,3.5808,3.5674,3.5741,269600.0
2010-05-21 13:05:00,5.32,5.33,5.32,5.33,119200.0,3.5741,3.5808,3.5741,3.5808,119200.0
2010-05-21 13:10:00,5.33,5.35,5.33,5.34,107600.0,3.5808,3.5943,3.5808,3.5875,107600.0
2010-05-21 13:15:00,5.34,5.35,5.33,5.34,197600.0,3.5875,3.5943,3.5808,3.5875,197600.0
2010-05-21 13:20:00,5.34,5.34,5.31,5.32,108800.0,3.5875,3.5875,3.5674,3.5741,108800.0
2010-05-21 13:25:00,5.32,5.33,5.31,5.32,134800.0,3.5741,3.5808,3.5674,3.5741,134800.0
2010-05-21 13:30:00,5.32,5.33,5.31,5.33,194400.0,3.5741,3.5808,3.5674,3.5808,194400.0
2010-05-21 13:35:00,5.33,5.33,5.31,5.32,119200.0,3.5808,3.5808,3.5674,3.5741,119200.0
2010-05-21 13:40:00,5.32,5.35,5.32,5.35,203600.0,3.5741,3.5943,3.5741,3.5943,203600.0
2010-05-21 13:45:00,5.34,5.35,5.34,5.34,145200.0,3.5875,3.5943,3.5875,3.5875,145200.0
2010-05-21 13:50:00,5.34,5.35,5.33,5.34,151200.0,3.5875,3.5943,3.5808,3.5875,151200.0
2010-05-21 13:55:00,5.34,5.34,5.33,5.33,179600.0,3.5875,3.5875,3.5808,3.5808,179600.0
2010-05-21 14:00:00,5.33,5.35,5.32,5.33,324400.0,3.5808,3.5943,3.5741,3.5808,324400.0
2010-05-21 14:05:00,5.33,5.33,5.29,5.3,368800.0,3.5808,3.5808,3.5539,3.5607,368800.0
2010-05-21 14:10:00,5.3,5.31,5.28,5.29,357600.0,3.5607,3.5674,3.5472,3.5539,357600.0
2010-05-21 14:15:00,5.29,5.29,5.28,5.28,166400.0,3.5539,3.5539,3.5472,3.5472,166400.0
2010-05-21 14:20:00,5.28,5.3,5.27,5.29,186800.0,3.5472,3.5607,3.5405,3.5539,186800.0
2010-05-21 14:25:00,5.29,5.31,5.29,5.31,176800.0,3.5539,3.5674,3.5539,3.5674,176800.0
2010-05-21 14:30:00,5.31,5.32,5.31,5.31,382400.0,3.5674,3.5741,3.5674,3.5674,382400.0
2010-05-21 14:35:00,5.31,5.31,5.3,5.31,241200.0,3.5674,3.5674,3.5607,3.5674,241200.0
2010-05-21 14:40:00,5.31,5.32,5.3,5.3,150400.0,3.5674,3.5741,3.5607,3.5607,150400.0
2010-05-21 14:45:00,5.31,5.31,5.29,5.3,324800.0,3.5674,3.5674,3.5539,3.5607,324800.0
2010-05-21 14:50:00,5.3,5.3,5.28,5.28,220400.0,3.5607,3.5607,3.5472,3.5472,220400.0
2010-05-21 14:55:00,5.28,5.3,5.27,5.29,277600.0,3.5472,3.5607,3.5405,3.5539,277600.0
2010-05-21 15:00:00,5.29,5.31,5.28,5.31,324000.0,3.5539,3.5674,3.5472,3.5674,324000.0
2010-05-21 15:05:00,5.31,5.31,5.29,5.29,359200.0,3.5674,3.5674,3.5539,3.5539,359200.0
2010-05-21 15:10:00,5.29,5.3,5.28,5.28,174400.0,3.5539,3.5607,3.5472,3.5472,174400.0
2010-05-21 15:15:00,5.28,5.28,5.26,5.27,286400.0,3.5472,3.5472,3.5338,3.5405,286400.0
2010-05-21 15:20:00,5.26,5.3,5.26,5.28,282800.0,3.5338,3.5607,3.5338,3.5472,282800.0
2010-05-21 15:25:00,5.28,5.29,5.27,5.28,279600.0,3.5472,3.5539,3.5405,3.5472,279600.0
2010-05-21 15:30:00,5.28,5.28,5.26,5.28,376400.0,3.5472,3.5472,3.5338,3.5472,376400.0
2010-05-21 15:35:00,5.28,5.29,5.27,5.27,336800.0,3.5472,3.5539,3.5405,3.5405,336800.0
2010-05-21 15:40:00,5.27,5.3,5.27,5.3,344400.0,3.5405,3.5607,3.5405,3.5607,344400.0
2010-05-21 15:45:00,5.3,5.32,5.29,5.29,820800.0,3.5607,3.5741,3.5539,3.5539,820800.0
2010-05-21 15:50:00,5.29,5.33,5.29,5.32,659200.0,3.5539,3.5808,3.5539,3.5741,659200.0
2010-05-21 15:55:00,5.32,5.33,5.31,5.33,934400.0,3.5741,3.5808,3.5674,3.5808,934400.0
2010-05-24 09:30:00,5.33,5.33,5.29,5.31,322000.0,3.5808,3.5808,3.5539,3.5674,322000.0
2010-05-24 09:35:00,5.32,5.33,5.28,5.28,224400.0,3.5741,3.5808,3.5472,3.5472,224400.0
2010-05-24 09:40:00,5.28,5.31,5.26,5.27,196400.0,3.5472,3.5674,3.5338,3.5405,196400.0
2010-05-24 09:45:00,5.26,5.29,5.25,5.27,295200.0,3.5338,3.5539,3.5271,3.5405,295200.0
2010-05-24 09:50:00,5.27,5.28,5.25,5.26,318000.0,3.5405,3.5472,3.5271,3.5338,318000.0
2010-05-24 09:55:00,5.26,5.28,5.25,5.27,206000.0,3.5338,3.5472,3.5271,3.5405,206000.0
2010-05-24 10:00:00,5.27,5.3,5.25,5.26,385200.0,3.5405,3.5607,3.5271,3.5338,385200.0
2010-05-24 10:05:00,5.26,5.29,5.26,5.29,274800.0,3.5338,3.5539,3.5338,3.5539,274800.0
2010-05-24 10:10:00,5.29,5.31,5.28,5.3,466000.0,3.5539,3.5674,3.5472,3.5607,466000.0
2010-05-24 10:15:00,5.3,5.31,5.29,5.3,129600.0,3.5607,3.5674,3.5539,3.5607,129600.0
2010-05-24 10:20:00,5.31,5.32,5.29,5.31,138800.0,3.5674,3.5741,3.5539,3.5674,138800.0
2010-05-24 10:25:00,5.31,5.31,5.29,5.3,106800.0,3.5674,3.5674,3.5539,3.5607,106800.0
2010-05-24 10:30:00,5.31,5.32,5.3,5.32,87600.0,3.5674,3.5741,3.5607,3.5741,87600.0
2010-05-24 10:35:00,5.31,5.33,5.31,5.33,126000.0,3.5674,3.5808,3.5674,3.5808,126000.0
2010-05-24 10:40:00,5.33,5.33,5.32,5.33,156000.0,3.5808,3.5808,3.5741,3.5808,156000.0
2010-05-24 10:45:00,5.33,5.33,5.31,5.32,100800.0,3.5808,3.5808,3.5674,3.5741,100800.0
2010-05-24 10:50:00,5.32,5.32,5.31,5.31,73200.0,3.5741,3.5741,3.5674,3.5674,73200.0
2010-05-24 10:55:00,5.31,5.33,5.31,5.32,100000.0,3.5674,3.5808,3.5674,3.5741,100000.0
2010-05-24 11:00:00,5.32,5.32,5.31,5.32,91200.0,3.5741,3.5741,3.5674,3.5741,91200.0
2010-05-24 11:05:00,5.31,5.32,5.31,5.32,75600.0,3.5674,3.5741,3.5674,3.5741,75600.0
2010-05-24 11:10:00,5.32,5.33,5.31,5.32,130400.0,3.5741,3.5808,3.5674,3.5741,130400.0
2010-05-24 11:15:00,5.31,5.31,5.29,5.31,124800.0,3.5674,3.5674,3.5539,3.5674,124800.0
2010-05-24 11:20:00,5.31,5.31,5.3,5.3,244400.0,3.5674,3.5674,3.5607,3.5607,244400.0
2010-05-24 11:25:00,5.31,5.31,5.3,5.3,90400.0,3.5674,3.5674,3.5607,3.5607,90400.0
2010-05-24 11:30:00,5.31,5.31,5.3,5.31,75600.0,3.5674,3.5674,3.5607,3.5674,75600.0
2010-05-24 11:35:00,5.31,5.32,5.31,5.32,190000.0,3.5674,3.5741,3.5674,3.5741,190000.0
2010-05-24 11:40:00,5.32,5.33,5.31,5.32,262800.0,3.5741,3.5808,3.5674,3.5741,262800.0
2010-05-24 11:45:00,5.32,5.33,5.32,5.33,109600.0,3.5741,3.5808,3.5741,3.5808,109600.0
2010-05-24 11:50:00,5.33,5.33,5.31,5.31,101600.0,3.5808,3.5808,3.5674,3.5674,101600.0
2010-05-24 11:55:00,5.31,5.33,5.31,5.32,90400.0,3.5674,3.5808,3.5674,3.5741,90400.0
2010-05-24 12:00:00,5.32,5.34,5.32,5.34,184000.0,3.5741,3.5875,3.5741,3.5875,184000.0
2010-05-24 12:05:00,5.34,5.36,5.34,5.36,212000.0,3.5875,3.601,3.5875,3.601,212000.0
2010-05-24 12:10:00,5.36,5.37,5.36,5.37,271200.0,3.601,3.6077,3.601,3.6077,271200.0
2010-05-24 12:15:00,5.37,5.38,5.35,5.36,201600.0,3.6077,3.6144,3.5943,3.601,201600.0
2010-05-24 12:20:00,5.36,5.37,5.35,5.36,210000.0,3.601,3.6077,3.5943,3.601,210000.0
2010-05-24 12:25:00,5.36,5.38,5.36,5.38,218800.0,3.601,3.6144,3.601,3.6144,218800.0
2010-05-24 12:30:00,5.38,5.39,5.37,5.38,117200.0,3.6144,3.6211,3.6077,3.6144,117200.0
2010-05-24 12:35:00,5.38,5.38,5.37,5.37,216800.0,3.6144,3.6144,3.6077,3.6077,216800.0
2010-05-24 12:40:00,5.37,5.38,5.37,5.37,146400.0,3.6077,3.6144,3.6077,3.6077,146400.0
2010-05-24 12:45:00,5.38,5.39,5.37,5.38,150800.0,3.6144,3.6211,3.6077,3.6144,150800.0
2010-05-24 12:50:00,5.38,5.39,5.38,5.38,87200.0,3.6144,3.6211,3.6144,3.6144,87200.0
2010-05-24 12:55:00,5.38,5.38,5.38,5.38,82000.0,3.6144,3.6144,3.6144,3.6144,82000.0
2010-05-24 13:00:00,5.38,5.39,5.37,5.38,132000.0,3.6144,3.6211,3.6077,3.6144,132000.0
2010-05-24 13:05:00,5.38,5.38,5.37,5.38,192800.0,3.6144,3.6144,3.6077,3.6144,192800.0
2010-05-24 13:10:00,5.38,5.38,5.38,5.38,66400.0,3.6144,3.6144,3.6144,3.6144,66400.0
2010-05-24 13:15:00,5.38,5.38,5.37,5.38,168800.0,3.6144,3.6144,3.6077,3.6144,168800.0
2010-05-24 13:20:00,5.38,5.39,5.38,5.38,109600.0,3.6144,3.6211,3.6144,3.6144,109600.0
2010-05-24 13:25:00,5.38,5.39,5.38,5.38,179600.0,3.6144,3.6211,3.6144,3.6144,179600.0
2010-05-24 13:30:00,5.38,5.39,5.37,5.37,121200.0,3.6144,3.6211,3.6077,3.6077,121200.0
2010-05-24 13:35:00,5.37,5.38,5.37,5.37,203200.0,3.6077,3.6144,3.6077,3.6077,203200.0
2010-05-24 13:40:00,5.37,5.38,5.36,5.37,160800.0,3.6077,3.6144,3.601,3.6077,160800.0
2010-05-24 13:45:00,5.38,5.38,5.37,5.37,247200.0,3.6144,3.6144,3.6077,3.6077,247200.0
2010-05-24 13:50:00,5.38,5.38,5.37,5.38,234000.0,3.6144,3.6144,3.6077,3.6144,234000.0
2010-05-24 13:55:00,5.38,5.38,5.37,5.38,136400.0,3.6144,3.6144,3.6077,3.6144,136400.0
2010-05-24 14:00:00,5.38,5.38,5.37,5.37,213200.0,3.6144,3.6144,3.6077,3.6077,213200.0
2010-05-24 14:05:00,5.38,5.38,5.37,5.38,256000.0,3.6144,3.6144,3.6077,3.6144,256000.0
2010-05-24 14:10:00,5.38,5.39,5.38,5.39,137200.0,3.6144,3.6211,3.6144,3.6211,137200.0
2010-05-24 14:15:00,5.39,5.39,5.38,5.38,55600.0,3.6211,3.6211,3.6144,3.6144,55600.0
2010-05-24 14:20:00,5.38,5.39,5.38,5.39,177600.0,3.6144,3.6211,3.6144,3.6211,177600.0
2010-05-24 14:25:00,5.39,5.39,5.38,5.38,76400.0,3.6211,3.6211,3.6144,3.6144,76400.0
2010-05-24 14:30:00,5.38,5.39,5.37,5.39,190800.0,3.6144,3.6211,3.6077,3.6211,190800.0
2010-05-24 14:35:00,5.39,5.39,5.38,5.38,132000.0,3.6211,3.6211,3.6144,3.6144,132000.0
2010-05-24 14:40:00,5.38,5.38,5.37,5.38,190800.0,3.6144,3.6144,3.6077,3.6144,190800.0
2010-05-24 14:45:00,5.38,5.38,5.37,5.37,371600.0,3.6144,3.6144,3.6077,3.6077,371600.0
2010-05-24 14:50:00,5.38,5.38,5.37,5.38,222000.0,3.6144,3.6144,3.6077,3.6144,222000.0
2010-05-24 14:55:00,5.38,5.39,5.38,5.38,114000.0,3.6144,3.6211,3.6144,3.6144,114000.0
2010-05-24 15:00:00,5.38,5.38,5.37,5.38,455200.0,3.6144,3.6144,3.6077,3.6144,455200.0
2010-05-24 15:05:00,5.38,5.38,5.37,5.37,388800.0,3.6144,3.6144,3.6077,3.6077,388800.0
2010-05-24 15:10:00,5.37,5.39,5.37,5.38,522800.0,3.6077,3.6211,3.6077,3.6144,522800.0
2010-05-24 15:15:00,5.38,5.39,5.38,5.38,190000.0,3.6144,3.6211,3.6144,3.6144,190000.0
2010-05-24 15:20:00,5.38,5.38,5.38,5.38,534400.0,3.6144,3.6144,3.6144,3.6144,534400.0
2010-05-24 15:25:00,5.38,5.39,5.37,5.38,347600.0,3.6144,3.6211,3.6077,3.6144,347600.0
2010-05-24 15:30:00,5.38,5.38,5.37,5.38,426000.0,3.6144,3.6144,3.6077,3.6144,426000.0
2010-05-24 15:35:00,5.38,5.38,5.38,5.38,352000.0,3.6144,3.6144,3.6144,3.6144,352000.0
2010-05-24 15:40:00,5.38,5.38,5.38,5.38,426400.0,3.6144,3.6144,3.6144,3.6144,426400.0
2010-05-24 15:45:00,5.38,5.38,5.36,5.36,1429600.0,3.6144,3.6144,3.601,3.601,1429600.0
2010-05-24 15:50:00,5.36,5.36,5.32,5.32,1098800.0,3.601,3.601,3.5741,3.5741,1098800.0
2010-05-24 15:55:00,5.32,5.33,5.31,5.32,1364800.0,3.5741,3.5808,3.5674,3.5741,1364800.0
2010-05-25 09:30:00,5.2,5.26,5.17,5.26,436400.0,3.4935,3.5338,3.4733,3.5338,436400.0
2010-05-25 09:35:00,5.26,5.29,5.25,5.26,608800.0,3.5338,3.5539,3.5271,3.5338,608800.0
2010-05-25 09:40:00,5.26,5.27,5.24,5.26,622800.0,3.5338,3.5405,3.5204,3.5338,622800.0
2010-05-25 09:45:00,5.27,5.29,5.26,5.26,722800.0,3.5405,3.5539,3.5338,3.5338,722800.0
2010-05-25 09:50:00,5.26,5.27,5.26,5.26,451600.0,3.5338,3.5405,3.5338,3.5338,451600.0
2010-05-25 09:55:00,5.26,5.27,5.25,5.26,500000.0,3.5338,3.5405,3.5271,3.5338,500000.0
2010-05-25 10:00:00,5.26,5.33,5.26,5.33,531600.0,3.5338,3.5808,3.5338,3.5808,531600.0
2010-05-25 10:05:00,5.33,5.33,5.29,5.3,503600.0,3.5808,3.5808,3.5539,3.5607,503600.0
2010-05-25 10:10:00,5.3,5.32,5.3,5.32,342400.0,3.5607,3.5741,3.5607,3.5741,342400.0
2010-05-25 10:15:00,5.32,5.37,5.32,5.36,417200.0,3.5741,3.6077,3.5741,3.601,417200.0
2010-05-25 10:20:00,5.36,5.37,5.34,5.37,484400.0,3.601,3.6077,3.5875,3.6077,484400.0
2010-05-25 10:25:00,5.37,5.38,5.36,5.36,320000.0,3.6077,3.6144,3.601,3.601,320000.0
2010-05-25 10:30:00,5.36,5.36,5.34,5.35,463200.0,3.601,3.601,3.5875,3.5943,463200.0
2010-05-25 10:35:00,5.35,5.36,5.34,5.34,343600.0,3.5943,3.601,3.5875,3.5875,343600.0
2010-05-25 10:40:00,5.34,5.35,5.34,5.34,1159600.0,3.5875,3.5943,3.5875,3.5875,1159600.0
2010-05-25 10:45:00,5.34,5.34,5.33,5.33,282800.0,3.5875,3.5875,3.5808,3.5808,282800.0
2010-05-25 10:50:00,5.33,5.34,5.32,5.33,267200.0,3.5808,3.5875,3.5741,3.5808,267200.0
2010-05-25 10:55:00,5.34,5.35,5.33,5.35,191200.0,3.5875,3.5943,3.5808,3.5943,191200.0
2010-05-25 11:00:00,5.35,5.36,5.35,5.35,234000.0,3.5943,3.601,3.5943,3.5943,234000.0
2010-05-25 11:05:00,5.35,5.38,5.35,5.37,347200.0,3.5943,3.6144,3.5943,3.6077,347200.0
2010-05-25 11:10:00,5.37,5.37,5.36,5.36,190400.0,3.6077,3.6077,3.601,3.601,190400.0
2010-05-25 11:15:00,5.36,5.37,5.35,5.35,612000.0,3.601,3.6077,3.5943,3.5943,612000.0
2010-05-25 11:20:00,5.35,5.36,5.34,5.36,242000.0,3.5943,3.601,3.5875,3.601,242000.0
2010-05-25 11:25:00,5.36,5.36,5.35,5.36,223200.0,3.601,3.601,3.5943,3.601,223200.0
2010-05-25 11:30:00,5.36,5.36,5.34,5.35,169600.0,3.601,3.601,3.5875,3.5943,169600.0
2010-05-25 11:35:00,5.35,5.35,5.35,5.35,219600.0,3.5943,3.5943,3.5943,3.5943,219600.0
2010-05-25 11:40:00,5.35,5.36,5.34,5.34,362400.0,3.5943,3.601,3.5875,3.5875,362400.0
2010-05-25 11:45:00,5.35,5.36,5.34,5.35,223200.0,3.5943,3.601,3.5875,3.5943,223200.0
2010-05-25 11:50:00,5.35,5.38,5.35,5.38,115600.0,3.5943,3.6144,3.5943,3.6144,115600.0
2010-05-25 11:55:00,5.38,5.39,5.38,5.39,131200.0,3.6144,3.6211,3.6144,3.6211,131200.0
2010-05-25 12:00:00,5.39,5.41,5.38,5.41,200400.0,3.6211,3.6346,3.6144,3.6346,200400.0
2010-05-25 12:05:00,5.41,5.41,5.4,5.4,160800.0,3.6346,3.6346,3.6278,3.6278,160800.0
2010-05-25 12:10:00,5.4,5.42,5.4,5.42,189200.0,3.6278,3.6413,3.6278,3.6413,189200.0
2010-05-25 12:15:00,5.42,5.43,5.4,5.4,444000.0,3.6413,3.648,3.6278,3.6278,444000.0
2010-05-25 12:20:00,5.4,5.4,5.38,5.39,320800.0,3.6278,3.6278,3.6144,3.6211,320800.0
2010-05-25 12:25:00,5.38,5.4,5.38,5.38,102400.0,3.6144,3.6278,3.6144,3.6144,102400.0
2010-05-25 12:30:00,5.38,5.38,5.37,5.37,155600.0,3.6144,3.6144,3.6077,3.6077,155600.0
2010-05-25 12:35:00,5.37,5.38,5.37,5.38,136000.0,3.6077,3.6144,3.6077,3.6144,136000.0
2010-05-25 12:40:00,5.38,5.38,5.36,5.36,124000.0,3.6144,3.6144,3.601,3.601,124000.0
2010-05-25 12:45:00,5.36,5.38,5.36,5.38,180800.0,3.601,3.6144,3.601,3.6144,180800.0
2010-05-25 12:50:00,5.38,5.39,5.38,5.38,150400.0,3.6144,3.6211,3.6144,3.6144,150400.0
2010-05-25 12:55:00,5.38,5.39,5.38,5.38,158400.0,3.6144,3.6211,3.6144,3.6144,158400.0
2010-05-25 13:00:00,5.38,5.39,5.38,5.39,257600.0,3.6144,3.6211,3.6144,3.6211,257600.0
2010-05-25 13:05:00,5.39,5.39,5.37,5.37,218400.0,3.6211,3.6211,3.6077,3.6077,218400.0
2010-05-25 13:10:00,5.37,5.37,5.36,5.36,356400.0,3.6077,3.6077,3.601,3.601,356400.0
2010-05-25 13:15:00,5.36,5.36,5.35,5.35,159200.0,3.601,3.601,3.5943,3.5943,159200.0
2010-05-25 13:20:00,5.35,5.37,5.35,5.36,208800.0,3.5943,3.6077,3.5943,3.601,208800.0
2010-05-25 13:25:00,5.36,5.37,5.35,5.36,154400.0,3.601,3.6077,3.5943,3.601,154400.0
2010-05-25 13:30:00,5.36,5.37,5.36,5.37,402400.0,3.601,3.6077,3.601,3.6077,402400.0
2010-05-25 13:35:00,5.37,5.38,5.37,5.37,218400.0,3.6077,3.6144,3.6077,3.6077,218400.0
2010-05-25 13:40:00,5.37,5.38,5.36,5.38,229200.0,3.6077,3.6144,3.601,3.6144,229200.0
2010-05-25 13:45:00,5.38,5.38,5.37,5.38,181200.0,3.6144,3.6144,3.6077,3.6144,181200.0
2010-05-25 13:50:00,5.38,5.4,5.38,5.38,185200.0,3.6144,3.6278,3.6144,3.6144,185200.0
2010-05-25 13:55:00,5.38,5.39,5.38,5.38,208000.0,3.6144,3.6211,3.6144,3.6144,208000.0
2010-05-25 14:00:00,5.38,5.39,5.38,5.39,333200.0,3.6144,3.6211,3.6144,3.6211,333200.0
2010-05-25 14:05:00,5.39,5.41,5.39,5.39,374400.0,3.6211,3.6346,3.6211,3.6211,374400.0
2010-05-25 14:10:00,5.39,5.41,5.39,5.41,358800.0,3.6211,3.6346,3.6211,3.6346,358800.0
2010-05-25 14:15:00,5.41,5.42,5.39,5.41,202400.0,3.6346,3.6413,3.6211,3.6346,202400.0
2010-05-25 14:20:00,5.41,5.42,5.39,5.42,275600.0,3.6346,3.6413,3.6211,3.6413,275600.0
2010-05-25 14:25:00,5.42,5.43,5.42,5.42,395200.0,3.6413,3.648,3.6413,3.6413,395200.0
2010-05-25 14:30:00,5.42,5.44,5.42,5.42,654000.0,3.6413,3.6547,3.6413,3.6413,654000.0
2010-05-25 14:35:00,5.42,5.43,5.42,5.42,249200.0,3.6413,3.648,3.6413,3.6413,249200.0
2010-05-25 14:40:00,5.42,5.44,5.42,5.43,248800.0,3.6413,3.6547,3.6413,3.648,248800.0
2010-05-25 14:45:00,5.43,5.47,5.43,5.46,310000.0,3.648,3.6749,3.648,3.6682,310000.0
2010-05-25 14:50:00,5.46,5.47,5.45,5.46,265600.0,3.6682,3.6749,3.6614,3.6682,265600.0
2010-05-25 14:55:00,5.46,5.46,5.44,5.45,187200.0,3.6682,3.6682,3.6547,3.6614,187200.0
2010-05-25 15:00:00,5.45,5.47,5.45,5.47,383600.0,3.6614,3.6749,3.6614,3.6749,383600.0
2010-05-25 15:05:00,5.46,5.49,5.46,5.48,649200.0,3.6682,3.6883,3.6682,3.6816,649200.0
2010-05-25 15:10:00,5.48,5.48,5.45,5.46,367600.0,3.6816,3.6816,3.6614,3.6682,367600.0
2010-05-25 15:15:00,5.46,5.47,5.46,5.46,303600.0,3.6682,3.6749,3.6682,3.6682,303600.0
2010-05-25 15:20:00,5.47,5.49,5.47,5.49,417200.0,3.6749,3.6883,3.6749,3.6883,417200.0
2010-05-25 15:25:00,5.49,5.5,5.48,5.49,378000.0,3.6883,3.695,3.6816,3.6883,378000.0
2010-05-25 15:30:00,5.49,5.5,5.49,5.49,1080000.0,3.6883,3.695,3.6883,3.6883,1080000.0
2010-05-25 15:35:00,5.49,5.49,5.45,5.45,2226000.0,3.6883,3.6883,3.6614,3.6614,2226000.0
2010-05-25 15:40:00,5.45,5.47,5.45,5.47,920800.0,3.6614,3.6749,3.6614,3.6749,920800.0
2010-05-25 15:45:00,5.47,5.48,5.45,5.48,1064400.0,3.6749,3.6816,3.6614,3.6816,1064400.0
2010-05-25 15:50:00,5.48,5.48,5.38,5.48,1426000.0,3.6816,3.6816,3.6144,3.6816,1426000.0
2010-05-25 15:55:00,5.48,5.49,5.47,5.48,1836400.0,3.6816,3.6883,3.6749,3.6816,1836400.0
2010-05-26 09:30:00,5.52,5.52,5.49,5.49,202800.0,3.7085,3.7085,3.6883,3.6883,202800.0
2010-05-26 09:35:00,5.49,5.5,5.48,5.5,193200.0,3.6883,3.695,3.6816,3.695,193200.0
2010-05-26 09:40:00,5.5,5.51,5.49,5.5,171200.0,3.695,3.7017,3.6883,3.695,171200.0
2010-05-26 09:45:00,5.5,5.5,5.48,5.49,184400.0,3.695,3.695,3.6816,3.6883,184400.0
2010-05-26 09:50:00,5.48,5.49,5.46,5.46,396000.0,3.6816,3.6883,3.6682,3.6682,396000.0
2010-05-26 09:55:00,5.46,5.48,5.46,5.47,492400.0,3.6682,3.6816,3.6682,3.6749,492400.0
2010-05-26 10:00:00,5.47,5.48,5.45,5.46,351600.0,3.6749,3.6816,3.6614,3.6682,351600.0
2010-05-26 10:05:00,5.46,5.46,5.43,5.43,227600.0,3.6682,3.6682,3.648,3.648,227600.0
2010-05-26 10:10:00,5.43,5.46,5.43,5.46,192000.0,3.648,3.6682,3.648,3.6682,192000.0
2010-05-26 10:15:00,5.46,5.49,5.45,5.47,282000.0,3.6682,3.6883,3.6614,3.6749,282000.0
2010-05-26 10:20:00,5.48,5.48,5.46,5.48,135200.0,3.6816,3.6816,3.6682,3.6816,135200.0
2010-05-26 10:25:00,5.48,5.48,5.46,5.47,128000.0,3.6816,3.6816,3.6682,3.6749,128000.0
2010-05-26 10:30:00,5.47,5.48,5.46,5.48,136000.0,3.6749,3.6816,3.6682,3.6816,136000.0
2010-05-26 10:35:00,5.48,5.5,5.48,5.5,213600.0,3.6816,3.695,3.6816,3.695,213600.0
2010-05-26 10:40:00,5.5,5.5,5.49,5.5,200800.0,3.695,3.695,3.6883,3.695,200800.0
2010-05-26 10:45:00,5.5,5.5,5.48,5.48,169600.0,3.695,3.695,3.6816,3.6816,169600.0
2010-05-26 10:50:00,5.48,5.49,5.47,5.48,115600.0,3.6816,3.6883,3.6749,3.6816,115600.0
2010-05-26 10:55:00,5.48,5.48,5.46,5.47,132800.0,3.6816,3.6816,3.6682,3.6749,132800.0
2010-05-26 11:00:00,5.47,5.48,5.47,5.47,354400.0,3.6749,3.6816,3.6749,3.6749,354400.0
2010-05-26 11:05:00,5.47,5.48,5.47,5.48,95200.0,3.6749,3.6816,3.6749,3.6816,95200.0
2010-05-26 11:10:00,5.48,5.5,5.48,5.49,218400.0,3.6816,3.695,3.6816,3.6883,218400.0
2010-05-26 11:15:00,5.48,5.5,5.48,5.5,269200.0,3.6816,3.695,3.6816,3.695,269200.0
2010-05-26 11:20:00,5.5,5.5,5.48,5.49,144000.0,3.695,3.695,3.6816,3.6883,144000.0
2010-05-26 11:25:00,5.49,5.5,5.47,5.47,111200.0,3.6883,3.695,3.6749,3.6749,111200.0
2010-05-26 11:30:00,5.47,5.48,5.46,5.48,147200.0,3.6749,3.6816,3.6682,3.6816,147200.0
2010-05-26 11:35:00,5.48,5.49,5.47,5.48,140400.0,3.6816,3.6883,3.6749,3.6816,140400.0
2010-05-26 11:40:00,5.48,5.49,5.48,5.48,88400.0,3.6816,3.6883,3.6816,3.6816,88400.0
2010-05-26 11:45:00,5.48,5.49,5.46,5.47,169200.0,3.6816,3.6883,3.6682,3.6749,169200.0
2010-05-26 11:50:00,5.47,5.48,5.46,5.48,150400.0,3.6749,3.6816,3.6682,3.6816,150400.0
2010-05-26 11:55:00,5.48,5.5,5.48,5.5,131200.0,3.6816,3.695,3.6816,3.695,131200.0
2010-05-26 12:00:00,5.5,5.51,5.5,5.51,72000.0,3.695,3.7017,3.695,3.7017,72000.0
2010-05-26 12:05:00,5.51,5.52,5.51,5.52,55200.0,3.7017,3.7085,3.7017,3.7085,55200.0
2010-05-26 12:10:00,5.52,5.52,5.51,5.52,157600.0,3.7085,3.7085,3.7017,3.7085,157600.0
2010-05-26 12:15:00,5.52,5.53,5.52,5.53,117600.0,3.7085,3.7152,3.7085,3.7152,117600.0
2010-05-26 12:20:00,5.53,5.53,5.51,5.51,232800.0,3.7152,3.7152,3.7017,3.7017,232800.0
2010-05-26 12:25:00,5.51,5.52,5.5,5.5,70400.0,3.7017,3.7085,3.695,3.695,70400.0
2010-05-26 12:30:00,5.5,5.5,5.49,5.5,74800.0,3.695,3.695,3.6883,3.695,74800.0
2010-05-26 12:35:00,5.49,5.51,5.49,5.51,66400.0,3.6883,3.7017,3.6883,3.7017,66400.0
2010-05-26 12:40:00,5.51,5.51,5.48,5.49,112400.0,3.7017,3.7017,3.6816,3.6883,112400.0
2010-05-26 12:45:00,5.5,5.5,5.49,5.49,101200.0,3.695,3.695,3.6883,3.6883,101200.0
2010-05-26 12:50:00,5.48,5.51,5.48,5.51,89600.0,3.6816,3.7017,3.6816,3.7017,89600.0
2010-05-26 12:55:00,5.5,5.51,5.5,5.51,71200.0,3.695,3.7017,3.695,3.7017,71200.0
2010-05-26 13:00:00,5.51,5.52,5.51,5.51,66400.0,3.7017,3.7085,3.7017,3.7017,66400.0
2010-05-26 13:05:00,5.51,5.53,5.51,5.53,157200.0,3.7017,3.7152,3.7017,3.7152,157200.0
2010-05-26 13:10:00,5.52,5.53,5.51,5.52,65600.0,3.7085,3.7152,3.7017,3.7085,65600.0
2010-05-26 13:15:00,5.51,5.53,5.51,5.51,144000.0,3.7017,3.7152,3.7017,3.7017,144000.0
2010-05-26 13:20:00,5.51,5.53,5.51,5.53,150800.0,3.7017,3.7152,3.7017,3.7152,150800.0
2010-05-26 13:25:00,5.53,5.53,5.52,5.52,165600.0,3.7152,3.7152,3.7085,3.7085,165600.0
2010-05-26 13:30:00,5.52,5.52,5.51,5.52,153600.0,3.7085,3.7085,3.7017,3.7085,153600.0
2010-05-26 13:35:00,5.52,5.54,5.52,5.54,121600.0,3.7085,3.7219,3.7085,3.7219,121600.0
2010-05-26 13:40:00,5.54,5.55,5.54,5.55,141600.0,3.7219,3.7286,3.7219,3.7286,141600.0
2010-05-26 13:45:00,5.55,5.55,5.54,5.54,162000.0,3.7286,3.7286,3.7219,3.7219,162000.0
2010-05-26 13:50:00,5.54,5.54,5.54,5.54,113200.0,3.7219,3.7219,3.7219,3.7219,113200.0
2010-05-26 13:55:00,5.54,5.55,5.53,5.53,157200.0,3.7219,3.7286,3.7152,3.7152,157200.0
2010-05-26 14:00:00,5.53,5.54,5.52,5.52,128000.0,3.7152,3.7219,3.7085,3.7085,128000.0
2010-05-26 14:05:00,5.52,5.53,5.52,5.53,219600.0,3.7085,3.7152,3.7085,3.7152,219600.0
2010-05-26 14:10:00,5.53,5.54,5.52,5.52,227200.0,3.7152,3.7219,3.7085,3.7085,227200.0
2010-05-26 14:15:00,5.52,5.53,5.51,5.52,197600.0,3.7085,3.7152,3.7017,3.7085,197600.0
2010-05-26 14:20:00,5.52,5.53,5.52,5.53,366400.0,3.7085,3.7152,3.7085,3.7152,366400.0
2010-05-26 14:25:00,5.53,5.53,5.52,5.53,345200.0,3.7152,3.7152,3.7085,3.7152,345200.0
2010-05-26 14:30:00,5.53,5.53,5.49,5.51,410000.0,3.7152,3.7152,3.6883,3.7017,410000.0
2010-05-26 14:35:00,5.51,5.51,5.48,5.49,266800.0,3.7017,3.7017,3.6816,3.6883,266800.0
2010-05-26 14:40:00,5.49,5.5,5.48,5.49,172800.0,3.6883,3.695,3.6816,3.6883,172800.0
2010-05-26 14:45:00,5.49,5.49,5.47,5.48,164400.0,3.6883,3.6883,3.6749,3.6816,164400.0
2010-05-26 14:50:00,5.48,5.48,5.47,5.47,192400.0,3.6816,3.6816,3.6749,3.6749,192400.0
2010-05-26 14:55:00,5.47,5.48,5.47,5.48,119200.0,3.6749,3.6816,3.6749,3.6816,119200.0
2010-05-26 15:00:00,5.48,5.5,5.48,5.48,219600.0,3.6816,3.695,3.6816,3.6816,219600.0
2010-05-26 15:05:00,5.48,5.5,5.48,5.49,390800.0,3.6816,3.695,3.6816,3.6883,390800.0
2010-05-26 15:10:00,5.49,5.5,5.49,5.5,268000.0,3.6883,3.695,3.6883,3.695,268000.0
2010-05-26 15:15:00,5.5,5.5,5.47,5.47,463600.0,3.695,3.695,3.6749,3.6749,463600.0
2010-05-26 15:20:00,5.47,5.48,5.45,5.45,367600.0,3.6749,3.6816,3.6614,3.6614,367600.0
2010-05-26 15:25:00,5.45,5.45,5.41,5.41,694000.0,3.6614,3.6614,3.6346,3.6346,694000.0
2010-05-26 15:30:00,5.41,5.43,5.41,5.42,864000.0,3.6346,3.648,3.6346,3.6413,864000.0
2010-05-26 15:35:00,5.41,5.43,5.4,5.42,727200.0,3.6346,3.648,3.6278,3.6413,727200.0
2010-05-26 15:40:00,5.43,5.44,5.42,5.43,632000.0,3.648,3.6547,3.6413,3.648,632000.0
2010-05-26 15:45:00,5.43,5.44,5.41,5.42,1249200.0,3.648,3.6547,3.6346,3.6413,1249200.0
2010-05-26 15:50:00,5.42,5.43,5.42,5.43,775200.0,3.6413,3.648,3.6413,3.648,775200.0
2010-05-26 15:55:00,5.43,5.43,5.41,5.42,1091600.0,3.648,3.648,3.6346,3.6413,1091600.0
2010-05-27 09:30:00,5.65,5.71,5.65,5.65,538000.0,3.7958,3.8361,3.7958,3.7958,538000.0
2010-05-27 09:35:00,5.66,5.71,5.65,5.69,658000.0,3.8025,3.8361,3.7958,3.8227,658000.0
2010-05-27 09:40:00,5.68,5.7,5.66,5.69,499600.0,3.816,3.8294,3.8025,3.8227,499600.0
2010-05-27 09:45:00,5.69,5.7,5.66,5.67,464800.0,3.8227,3.8294,3.8025,3.8092,464800.0
2010-05-27 09:50:00,5.67,5.67,5.63,5.65,377200.0,3.8092,3.8092,3.7824,3.7958,377200.0
2010-05-27 09:55:00,5.65,5.66,5.64,5.65,300800.0,3.7958,3.8025,3.7891,3.7958,300800.0
2010-05-27 10:00:00,5.65,5.65,5.63,5.64,635600.0,3.7958,3.7958,3.7824,3.7891,635600.0
2010-05-27 10:05:00,5.64,5.65,5.63,5.64,135600.0,3.7891,3.7958,3.7824,3.7891,135600.0
2010-05-27 10:10:00,5.64,5.66,5.64,5.65,262800.0,3.7891,3.8025,3.7891,3.7958,262800.0
2010-05-27 10:15:00,5.65,5.65,5.63,5.65,174400.0,3.7958,3.7958,3.7824,3.7958,174400.0
2010-05-27 10:20:00,5.65,5.65,5.63,5.65,200800.0,3.7958,3.7958,3.7824,3.7958,200800.0
2010-05-27 10:25:00,5.65,5.67,5.65,5.67,312800.0,3.7958,3.8092,3.7958,3.8092,312800.0
2010-05-27 10:30:00,5.67,5.68,5.65,5.66,381600.0,3.8092,3.816,3.7958,3.8025,381600.0
2010-05-27 10:35:00,5.66,5.67,5.64,5.65,102400.0,3.8025,3.8092,3.7891,3.7958,102400.0
2010-05-27 10:40:00,5.65,5.67,5.65,5.67,149200.0,3.7958,3.8092,3.7958,3.8092,149200.0
2010-05-27 10:45:00,5.67,5.67,5.65,5.66,138800.0,3.8092,3.8092,3.7958,3.8025,138800.0
2010-05-27 10:50:00,5.66,5.67,5.65,5.67,108000.0,3.8025,3.8092,3.7958,3.8092,108000.0
2010-05-27 10:55:00,5.67,5.67,5.66,5.66,129200.0,3.8092,3.8092,3.8025,3.8025,129200.0
2010-05-27 11:00:00,5.66,5.68,5.66,5.68,287600.0,3.8025,3.816,3.8025,3.816,287600.0
2010-05-27 11:05:00,5.68,5.69,5.67,5.67,219600.0,3.816,3.8227,3.8092,3.8092,219600.0
2010-05-27 11:10:00,5.67,5.67,5.65,5.66,86000.0,3.8092,3.8092,3.7958,3.8025,86000.0
2010-05-27 11:15:00,5.66,5.68,5.66,5.68,210000.0,3.8025,3.816,3.8025,3.816,210000.0
2010-05-27 11:20:00,5.68,5.69,5.67,5.68,318000.0,3.816,3.8227,3.8092,3.816,318000.0
2010-05-27 11:25:00,5.68,5.69,5.67,5.68,216000.0,3.816,3.8227,3.8092,3.816,216000.0
2010-05-27 11:30:00,5.68,5.69,5.66,5.67,84000.0,3.816,3.8227,3.8025,3.8092,84000.0
2010-05-27 11:35:00,5.67,5.68,5.66,5.67,160800.0,3.8092,3.816,3.8025,3.8092,160800.0
2010-05-27 11:40:00,5.67,5.68,5.66,5.68,229200.0,3.8092,3.816,3.8025,3.816,229200.0
2010-05-27 11:45:00,5.68,5.68,5.67,5.67,128400.0,3.816,3.816,3.8092,3.8092,128400.0
2010-05-27 11:50:00,5.67,5.69,5.67,5.68,186800.0,3.8092,3.8227,3.8092,3.816,186800.0
2010-05-27 11:55:00,5.68,5.7,5.68,5.68,125600.0,3.816,3.8294,3.816,3.816,125600.0
2010-05-27 12:00:00,5.68,5.69,5.68,5.69,120800.0,3.816,3.8227,3.816,3.8227,120800.0
2010-05-27 12:05:00,5.69,5.7,5.68,5.68,122800.0,3.8227,3.8294,3.816,3.816,122800.0
2010-05-27 12:10:00,5.68,5.69,5.67,5.68,129200.0,3.816,3.8227,3.8092,3.816,129200.0
2010-05-27 12:15:00,5.68,5.68,5.67,5.67,95600.0,3.816,3.816,3.8092,3.8092,95600.0
2010-05-27 12:20:00,5.67,5.67,5.66,5.67,114800.0,3.8092,3.8092,3.8025,3.8092,114800.0
2010-05-27 12:25:00,5.67,5.68,5.66,5.67,94800.0,3.8092,3.816,3.8025,3.8092,94800.0
2010-05-27 12:30:00,5.68,5.68,5.67,5.68,188000.0,3.816,3.816,3.8092,3.816,188000.0
2010-05-27 12:35:00,5.68,5.68,5.68,5.68,146000.0,3.816,3.816,3.816,3.816,146000.0
2010-05-27 12:40:00,5.68,5.69,5.68,5.68,274000.0,3.816,3.8227,3.816,3.816,274000.0
2010-05-27 12:45:00,5.68,5.69,5.68,5.69,49200.0,3.816,3.8227,3.816,3.8227,49200.0
2010-05-27 12:50:00,5.68,5.69,5.68,5.69,96400.0,3.816,3.8227,3.816,3.8227,96400.0
2010-05-27 12:55:00,5.68,5.7,5.68,5.68,135200.0,3.816,3.8294,3.816,3.816,135200.0
2010-05-27 13:00:00,5.68,5.68,5.67,5.68,110400.0,3.816,3.816,3.8092,3.816,110400.0
2010-05-27 13:05:00,5.68,5.68,5.66,5.67,115600.0,3.816,3.816,3.8025,3.8092,115600.0
2010-05-27 13:10:00,5.67,5.68,5.67,5.68,44800.0,3.8092,3.816,3.8092,3.816,44800.0
2010-05-27 13:15:00,5.68,5.68,5.68,5.68,97600.0,3.816,3.816,3.816,3.816,97600.0
2010-05-27 13:20:00,5.68,5.7,5.68,5.68,132400.0,3.816,3.8294,3.816,3.816,132400.0
2010-05-27 13:25:00,5.68,5.7,5.68,5.69,139200.0,3.816,3.8294,3.816,3.8227,139200.0
2010-05-27 13:30:00,5.7,5.7,5.68,5.69,129200.0,3.8294,3.8294,3.816,3.8227,129200.0
2010-05-27 13:35:00,5.69,5.71,5.69,5.7,98000.0,3.8227,3.8361,3.8227,3.8294,98000.0
2010-05-27 13:40:00,5.7,5.71,5.7,5.7,72800.0,3.8294,3.8361,3.8294,3.8294,72800.0
2010-05-27 13:45:00,5.7,5.71,5.69,5.7,139200.0,3.8294,3.8361,3.8227,3.8294,139200.0
2010-05-27 13:50:00,5.71,5.71,5.7,5.7,78400.0,3.8361,3.8361,3.8294,3.8294,78400.0
2010-05-27 13:55:00,5.7,5.71,5.7,5.7,90400.0,3.8294,3.8361,3.8294,3.8294,90400.0
2010-05-27 14:00:00,5.7,5.7,5.69,5.7,146000.0,3.8294,3.8294,3.8227,3.8294,146000.0
2010-05-27 14:05:00,5.7,5.72,5.7,5.71,270800.0,3.8294,3.8428,3.8294,3.8361,270800.0
2010-05-27 14:10:00,5.71,5.72,5.71,5.72,208400.0,3.8361,3.8428,3.8361,3.8428,208400.0
2010-05-27 14:15:00,5.72,5.72,5.71,5.71,61600.0,3.8428,3.8428,3.8361,3.8361,61600.0
2010-05-27 14:20:00,5.71,5.73,5.71,5.73,166800.0,3.8361,3.8495,3.8361,3.8495,166800.0
2010-05-27 14:25:00,5.73,5.73,5.72,5.72,154800.0,3.8495,3.8495,3.8428,3.8428,154800.0
2010-05-27 14:30:00,5.73,5.73,5.72,5.72,147200.0,3.8495,3.8495,3.8428,3.8428,147200.0
2010-05-27 14:35:00,5.72,5.72,5.72,5.72,77200.0,3.8428,3.8428,3.8428,3.8428,77200.0
2010-05-27 14:40:00,5.72,5.73,5.72,5.72,158800.0,3.8428,3.8495,3.8428,3.8428,158800.0
2010-05-27 14:45:00,5.72,5.72,5.71,5.72,107600.0,3.8428,3.8428,3.8361,3.8428,107600.0
2010-05-27 14:50:00,5.72,5.72,5.71,5.71,184400.0,3.8428,3.8428,3.8361,3.8361,184400.0
2010-05-27 14:55:00,5.71,5.72,5.71,5.72,129600.0,3.8361,3.8428,3.8361,3.8428,129600.0
2010-05-27 15:00:00,5.71,5.72,5.71,5.72,348000.0,3.8361,3.8428,3.8361,3.8428,348000.0
2010-05-27 15:05:00,5.72,5.72,5.71,5.71,201600.0,3.8428,3.8428,3.8361,3.8361,201600.0
2010-05-27 15:10:00,5.71,5.72,5.71,5.72,337200.0,3.8361,3.8428,3.8361,3.8428,337200.0
2010-05-27 15:15:00,5.72,5.73,5.71,5.71,155600.0,3.8428,3.8495,3.8361,3.8361,155600.0
2010-05-27 15:20:00,5.71,5.72,5.71,5.72,367600.0,3.8361,3.8428,3.8361,3.8428,367600.0
2010-05-27 15:25:00,5.72,5.73,5.71,5.72,261200.0,3.8428,3.8495,3.8361,3.8428,261200.0
2010-05-27 15:30:00,5.72,5.72,5.72,5.72,279200.0,3.8428,3.8428,3.8428,3.8428,279200.0
2010-05-27 15:35:00,5.72,5.73,5.72,5.72,540000.0,3.8428,3.8495,3.8428,3.8428,540000.0
2010-05-27 15:40:00,5.72,5.74,5.72,5.74,539200.0,3.8428,3.8563,3.8428,3.8563,539200.0
2010-05-27 15:45:00,5.74,5.74,5.72,5.73,636400.0,3.8563,3.8563,3.8428,3.8495,636400.0
2010-05-27 15:50:00,5.73,5.75,5.72,5.74,1058800.0,3.8495,3.863,3.8428,3.8563,1058800.0
2010-05-27 15:55:00,5.74,5.76,5.74,5.75,1962000.0,3.8563,3.8697,3.8563,3.863,1962000.0
2010-05-28 09:30:00,5.73,5.73,5.57,5.73,222800.0,3.8495,3.8495,3.7421,3.8495,222800.0
2010-05-28 09:35:00,5.73,5.74,5.7,5.73,338800.0,3.8495,3.8563,3.8294,3.8495,338800.0
2010-05-28 09:40:00,5.73,5.75,5.69,5.71,185600.0,3.8495,3.863,3.8227,3.8361,185600.0
2010-05-28 09:45:00,5.71,5.74,5.7,5.74,107600.0,3.8361,3.8563,3.8294,3.8563,107600.0
2010-05-28 09:50:00,5.75,5.75,5.71,5.72,68000.0,3.863,3.863,3.8361,3.8428,68000.0
2010-05-28 09:55:00,5.72,5.75,5.71,5.75,110000.0,3.8428,3.863,3.8361,3.863,110000.0
2010-05-28 10:00:00,5.75,5.75,5.74,5.75,188000.0,3.863,3.863,3.8563,3.863,188000.0
2010-05-28 10:05:00,5.75,5.77,5.74,5.75,154800.0,3.863,3.8764,3.8563,3.863,154800.0
2010-05-28 10:10:00,5.75,5.77,5.75,5.75,118000.0,3.863,3.8764,3.863,3.863,118000.0
2010-05-28 10:15:00,5.76,5.77,5.75,5.76,111600.0,3.8697,3.8764,3.863,3.8697,111600.0
2010-05-28 10:20:00,5.76,5.77,5.75,5.75,126400.0,3.8697,3.8764,3.863,3.863,126400.0
2010-05-28 10:25:00,5.75,5.76,5.75,5.75,81200.0,3.863,3.8697,3.863,3.863,81200.0
2010-05-28 10:30:00,5.75,5.78,5.75,5.78,105200.0,3.863,3.8831,3.863,3.8831,105200.0
2010-05-28 10:35:00,5.78,5.79,5.76,5.76,222800.0,3.8831,3.8899,3.8697,3.8697,222800.0
2010-05-28 10:40:00,5.76,5.77,5.75,5.75,95200.0,3.8697,3.8764,3.863,3.863,95200.0
2010-05-28 10:45:00,5.75,5.76,5.73,5.73,145200.0,3.863,3.8697,3.8495,3.8495,145200.0
2010-05-28 10:50:00,5.73,5.75,5.72,5.72,177200.0,3.8495,3.863,3.8428,3.8428,177200.0
2010-05-28 10:55:00,5.72,5.74,5.72,5.74,124400.0,3.8428,3.8563,3.8428,3.8563,124400.0
2010-05-28 11:00:00,5.74,5.75,5.74,5.75,138400.0,3.8563,3.863,3.8563,3.863,138400.0
2010-05-28 11:05:00,5.75,5.75,5.73,5.73,166800.0,3.863,3.863,3.8495,3.8495,166800.0
2010-05-28 11:10:00,5.73,5.74,5.72,5.72,110800.0,3.8495,3.8563,3.8428,3.8428,110800.0
2010-05-28 11:15:00,5.72,5.73,5.7,5.71,618800.0,3.8428,3.8495,3.8294,3.8361,618800.0
2010-05-28 11:20:00,5.7,5.71,5.7,5.71,154800.0,3.8294,3.8361,3.8294,3.8361,154800.0
2010-05-28 11:25:00,5.7,5.72,5.7,5.72,120000.0,3.8294,3.8428,3.8294,3.8428,120000.0
2010-05-28 11:30:00,5.72,5.72,5.71,5.72,207200.0,3.8428,3.8428,3.8361,3.8428,207200.0
2010-05-28 11:35:00,5.71,5.72,5.7,5.71,175600.0,3.8361,3.8428,3.8294,3.8361,175600.0
2010-05-28 11:40:00,5.71,5.72,5.71,5.71,137600.0,3.8361,3.8428,3.8361,3.8361,137600.0
2010-05-28 11:45:00,5.72,5.73,5.71,5.72,131200.0,3.8428,3.8495,3.8361,3.8428,131200.0
2010-05-28 11:50:00,5.72,5.72,5.72,5.72,78000.0,3.8428,3.8428,3.8428,3.8428,78000.0
2010-05-28 11:55:00,5.72,5.72,5.72,5.72,124000.0,3.8428,3.8428,3.8428,3.8428,124000.0
2010-05-28 12:00:00,5.72,5.73,5.71,5.72,220400.0,3.8428,3.8495,3.8361,3.8428,220400.0
2010-05-28 12:05:00,5.72,5.73,5.72,5.73,93200.0,3.8428,3.8495,3.8428,3.8495,93200.0
2010-05-28 12:10:00,5.73,5.73,5.72,5.72,117600.0,3.8495,3.8495,3.8428,3.8428,117600.0
2010-05-28 12:15:00,5.72,5.73,5.72,5.73,128400.0,3.8428,3.8495,3.8428,3.8495,128400.0
2010-05-28 12:20:00,5.73,5.74,5.73,5.73,141600.0,3.8495,3.8563,3.8495,3.8495,141600.0
2010-05-28 12:25:00,5.73,5.73,5.72,5.73,85600.0,3.8495,3.8495,3.8428,3.8495,85600.0
2010-05-28 12:30:00,5.73,5.73,5.72,5.72,88400.0,3.8495,3.8495,3.8428,3.8428,88400.0
2010-05-28 12:35:00,5.72,5.72,5.68,5.69,458000.0,3.8428,3.8428,3.816,3.8227,458000.0
2010-05-28 12:40:00,5.68,5.71,5.68,5.7,378000.0,3.816,3.8361,3.816,3.8294,378000.0
2010-05-28 12:45:00,5.7,5.7,5.68,5.7,360000.0,3.8294,3.8294,3.816,3.8294,360000.0
2010-05-28 12:50:00,5.7,5.71,5.68,5.7,121200.0,3.8294,3.8361,3.816,3.8294,121200.0
2010-05-28 12:55:00,5.7,5.71,5.69,5.7,168800.0,3.8294,3.8361,3.8227,3.8294,168800.0
2010-05-28 13:00:00,5.71,5.72,5.7,5.7,79600.0,3.8361,3.8428,3.8294,3.8294,79600.0
2010-05-28 13:05:00,5.7,5.7,5.67,5.67,155600.0,3.8294,3.8294,3.8092,3.8092,155600.0
2010-05-28 13:10:00,5.67,5.68,5.66,5.67,91600.0,3.8092,3.816,3.8025,3.8092,91600.0
2010-05-28 13:15:00,5.67,5.68,5.66,5.68,112400.0,3.8092,3.816,3.8025,3.816,112400.0
2010-05-28 13:20:00,5.68,5.68,5.68,5.68,138800.0,3.816,3.816,3.816,3.816,138800.0
2010-05-28 13:25:00,5.68,5.68,5.68,5.68,120000.0,3.816,3.816,3.816,3.816,120000.0
2010-05-28 13:30:00,5.68,5.69,5.68,5.68,181600.0,3.816,3.8227,3.816,3.816,181600.0
2010-05-28 13:35:00,5.68,5.68,5.67,5.68,98400.0,3.816,3.816,3.8092,3.816,98400.0
2010-05-28 13:40:00,5.68,5.68,5.68,5.68,51200.0,3.816,3.816,3.816,3.816,51200.0
2010-05-28 13:45:00,5.68,5.68,5.67,5.68,187600.0,3.816,3.816,3.8092,3.816,187600.0
2010-05-28 13:50:00,5.68,5.69,5.68,5.69,97600.0,3.816,3.8227,3.816,3.8227,97600.0
2010-05-28 13:55:00,5.68,5.69,5.67,5.67,63600.0,3.816,3.8227,3.8092,3.8092,63600.0
2010-05-28 14:00:00,5.67,5.68,5.66,5.67,80800.0,3.8092,3.816,3.8025,3.8092,80800.0
2010-05-28 14:05:00,5.67,5.67,5.64,5.66,97600.0,3.8092,3.8092,3.7891,3.8025,97600.0
2010-05-28 14:10:00,5.66,5.67,5.66,5.66,77200.0,3.8025,3.8092,3.8025,3.8025,77200.0
2010-05-28 14:15:00,5.66,5.66,5.65,5.66,24000.0,3.8025,3.8025,3.7958,3.8025,24000.0
2010-05-28 14:20:00,5.66,5.66,5.65,5.66,79200.0,3.8025,3.8025,3.7958,3.8025,79200.0
2010-05-28 14:25:00,5.66,5.68,5.66,5.68,89600.0,3.8025,3.816,3.8025,3.816,89600.0
2010-05-28 14:30:00,5.68,5.68,5.67,5.68,46000.0,3.816,3.816,3.8092,3.816,46000.0
2010-05-28 14:35:00,5.68,5.7,5.67,5.7,141600.0,3.816,3.8294,3.8092,3.8294,141600.0
2010-05-28 14:40:00,5.7,5.72,5.7,5.72,87600.0,3.8294,3.8428,3.8294,3.8428,87600.0
2010-05-28 14:45:00,5.72,5.73,5.7,5.71,384000.0,3.8428,3.8495,3.8294,3.8361,384000.0
2010-05-28 14:50:00,5.71,5.73,5.71,5.73,87600.0,3.8361,3.8495,3.8361,3.8495,87600.0
2010-05-28 14:55:00,5.72,5.73,5.71,5.72,134000.0,3.8428,3.8495,3.8361,3.8428,134000.0
2010-05-28 15:00:00,5.72,5.72,5.7,5.71,72000.0,3.8428,3.8428,3.8294,3.8361,72000.0
2010-05-28 15:05:00,5.71,5.72,5.7,5.7,90800.0,3.8361,3.8428,3.8294,3.8294,90800.0
2010-05-28 15:10:00,5.7,5.72,5.7,5.7,116800.0,3.8294,3.8428,3.8294,3.8294,116800.0
2010-05-28 15:15:00,5.71,5.72,5.7,5.71,153200.0,3.8361,3.8428,3.8294,3.8361,153200.0
2010-05-28 15:20:00,5.71,5.72,5.71,5.72,205200.0,3.8361,3.8428,3.8361,3.8428,205200.0
2010-05-28 15:25:00,5.72,5.72,5.71,5.72,156400.0,3.8428,3.8428,3.8361,3.8428,156400.0
2010-05-28 15:30:00,5.72,5.73,5.71,5.72,289200.0,3.8428,3.8495,3.8361,3.8428,289200.0
2010-05-28 15:35:00,5.72,5.72,5.71,5.71,222400.0,3.8428,3.8428,3.8361,3.8361,222400.0
2010-05-28 15:40:00,5.71,5.72,5.7,5.71,248000.0,3.8361,3.8428,3.8294,3.8361,248000.0
2010-05-28 15:45:00,5.71,5.71,5.68,5.71,795600.0,3.8361,3.8361,3.816,3.8361,795600.0
2010-05-28 15:50:00,5.71,5.72,5.7,5.72,488800.0,3.8361,3.8428,3.8294,3.8428,488800.0
2010-05-28 15:55:00,5.71,5.72,5.69,5.7,1927200.0,3.8361,3.8428,3.8227,3.8294,1927200.0
2010-06-01 09:30:00,5.65,5.65,5.6,5.62,162400.0,3.7958,3.7958,3.7622,3.7756,162400.0
2010-06-01 09:35:00,5.62,5.62,5.58,5.6,183600.0,3.7756,3.7756,3.7488,3.7622,183600.0
2010-06-01 09:40:00,5.6,5.62,5.6,5.62,165200.0,3.7622,3.7756,3.7622,3.7756,165200.0
2010-06-01 09:45:00,5.62,5.62,5.59,5.62,91600.0,3.7756,3.7756,3.7555,3.7756,91600.0
2010-06-01 09:50:00,5.62,5.63,5.61,5.62,82400.0,3.7756,3.7824,3.7689,3.7756,82400.0
2010-06-01 09:55:00,5.62,5.62,5.6,5.61,102800.0,3.7756,3.7756,3.7622,3.7689,102800.0
2010-06-01 10:00:00,5.61,5.66,5.61,5.65,105600.0,3.7689,3.8025,3.7689,3.7958,105600.0
2010-06-01 10:05:00,5.65,5.65,5.63,5.63,85600.0,3.7958,3.7958,3.7824,3.7824,85600.0
2010-06-01 10:10:00,5.63,5.63,5.61,5.61,248800.0,3.7824,3.7824,3.7689,3.7689,248800.0
2010-06-01 10:15:00,5.61,5.62,5.61,5.62,149200.0,3.7689,3.7756,3.7689,3.7756,149200.0
2010-06-01 10:20:00,5.63,5.64,5.62,5.63,124800.0,3.7824,3.7891,3.7756,3.7824,124800.0
2010-06-01 10:25:00,5.63,5.67,5.63,5.65,74800.0,3.7824,3.8092,3.7824,3.7958,74800.0
2010-06-01 10:30:00,5.65,5.67,5.65,5.66,100000.0,3.7958,3.8092,3.7958,3.8025,100000.0
2010-06-01 10:35:00,5.66,5.67,5.66,5.67,97200.0,3.8025,3.8092,3.8025,3.8092,97200.0
2010-06-01 10:40:00,5.66,5.67,5.65,5.65,123200.0,3.8025,3.8092,3.7958,3.7958,123200.0
2010-06-01 10:45:00,5.66,5.66,5.65,5.66,110800.0,3.8025,3.8025,3.7958,3.8025,110800.0
2010-06-01 10:50:00,5.66,5.66,5.64,5.65,108800.0,3.8025,3.8025,3.7891,3.7958,108800.0
2010-06-01 10:55:00,5.64,5.65,5.64,5.64,154400.0,3.7891,3.7958,3.7891,3.7891,154400.0
2010-06-01 11:00:00,5.64,5.65,5.63,5.64,106400.0,3.7891,3.7958,3.7824,3.7891,106400.0
2010-06-01 11:05:00,5.63,5.64,5.62,5.62,63600.0,3.7824,3.7891,3.7756,3.7756,63600.0
2010-06-01 11:10:00,5.62,5.62,5.61,5.62,296800.0,3.7756,3.7756,3.7689,3.7756,296800.0
2010-06-01 11:15:00,5.61,5.62,5.6,5.61,159600.0,3.7689,3.7756,3.7622,3.7689,159600.0
2010-06-01 11:20:00,5.61,5.61,5.6,5.61,74400.0,3.7689,3.7689,3.7622,3.7689,74400.0
2010-06-01 11:25:00,5.61,5.61,5.6,5.61,35600.0,3.7689,3.7689,3.7622,3.7689,35600.0
2010-06-01 11:30:00,5.61,5.61,5.6,5.6,70800.0,3.7689,3.7689,3.7622,3.7622,70800.0
2010-06-01 11:35:00,5.6,5.6,5.59,5.6,44800.0,3.7622,3.7622,3.7555,3.7622,44800.0
2010-06-01 11:40:00,5.6,5.6,5.58,5.58,55200.0,3.7622,3.7622,3.7488,3.7488,55200.0
2010-06-01 11:45:00,5.58,5.58,5.57,5.58,81600.0,3.7488,3.7488,3.7421,3.7488,81600.0
2010-06-01 11:50:00,5.58,5.58,5.57,5.57,45600.0,3.7488,3.7488,3.7421,3.7421,45600.0
2010-06-01 11:55:00,5.57,5.58,5.55,5.55,116800.0,3.7421,3.7488,3.7286,3.7286,116800.0
2010-06-01 12:00:00,5.55,5.57,5.55,5.56,85600.0,3.7286,3.7421,3.7286,3.7353,85600.0
2010-06-01 12:05:00,5.56,5.56,5.54,5.54,123200.0,3.7353,3.7353,3.7219,3.7219,123200.0
2010-06-01 12:10:00,5.54,5.55,5.53,5.54,177200.0,3.7219,3.7286,3.7152,3.7219,177200.0
2010-06-01 12:15:00,5.54,5.55,5.54,5.55,90800.0,3.7219,3.7286,3.7219,3.7286,90800.0
2010-06-01 12:20:00,5.55,5.56,5.54,5.56,56800.0,3.7286,3.7353,3.7219,3.7353,56800.0
2010-06-01 12:25:00,5.56,5.57,5.56,5.57,82000.0,3.7353,3.7421,3.7353,3.7421,82000.0
2010-06-01 12:30:00,5.57,5.57,5.57,5.57,57600.0,3.7421,3.7421,3.7421,3.7421,57600.0
2010-06-01 12:35:00,5.57,5.57,5.56,5.56,73600.0,3.7421,3.7421,3.7353,3.7353,73600.0
2010-06-01 12:40:00,5.56,5.57,5.56,5.56,45600.0,3.7353,3.7421,3.7353,3.7353,45600.0
2010-06-01 12:45:00,5.56,5.56,5.55,5.56,54800.0,3.7353,3.7353,3.7286,3.7353,54800.0
2010-06-01 12:50:00,5.56,5.56,5.56,5.56,44000.0,3.7353,3.7353,3.7353,3.7353,44000.0
2010-06-01 12:55:00,5.56,5.56,5.55,5.55,89200.0,3.7353,3.7353,3.7286,3.7286,89200.0
2010-06-01 13:00:00,5.55,5.57,5.55,5.57,75200.0,3.7286,3.7421,3.7286,3.7421,75200.0
2010-06-01 13:05:00,5.56,5.58,5.56,5.58,108800.0,3.7353,3.7488,3.7353,3.7488,108800.0
2010-06-01 13:10:00,5.58,5.6,5.58,5.59,92400.0,3.7488,3.7622,3.7488,3.7555,92400.0
2010-06-01 13:15:00,5.59,5.6,5.59,5.6,61200.0,3.7555,3.7622,3.7555,3.7622,61200.0
2010-06-01 13:20:00,5.6,5.61,5.6,5.61,73600.0,3.7622,3.7689,3.7622,3.7689,73600.0
2010-06-01 13:25:00,5.61,5.62,5.6,5.61,117200.0,3.7689,3.7756,3.7622,3.7689,117200.0
2010-06-01 13:30:00,5.62,5.62,5.61,5.62,77200.0,3.7756,3.7756,3.7689,3.7756,77200.0
2010-06-01 13:35:00,5.62,5.63,5.61,5.62,79200.0,3.7756,3.7824,3.7689,3.7756,79200.0
2010-06-01 13:40:00,5.62,5.62,5.61,5.61,85600.0,3.7756,3.7756,3.7689,3.7689,85600.0
2010-06-01 13:45:00,5.61,5.62,5.61,5.62,135200.0,3.7689,3.7756,3.7689,3.7756,135200.0
2010-06-01 13:50:00,5.62,5.62,5.6,5.61,100400.0,3.7756,3.7756,3.7622,3.7689,100400.0
2010-06-01 13:55:00,5.61,5.61,5.59,5.59,105200.0,3.7689,3.7689,3.7555,3.7555,105200.0
2010-06-01 14:00:00,5.58,5.58,5.54,5.54,679200.0,3.7488,3.7488,3.7219,3.7219,679200.0
2010-06-01 14:05:00,5.54,5.56,5.54,5.54,294400.0,3.7219,3.7353,3.7219,3.7219,294400.0
2010-06-01 14:10:00,5.54,5.55,5.53,5.54,255200.0,3.7219,3.7286,3.7152,3.7219,255200.0
2010-06-01 14:15:00,5.54,5.54,5.53,5.54,161200.0,3.7219,3.7219,3.7152,3.7219,161200.0
2010-06-01 14:20:00,5.54,5.55,5.53,5.54,134000.0,3.7219,3.7286,3.7152,3.7219,134000.0
2010-06-01 14:25:00,5.54,5.55,5.53,5.54,183200.0,3.7219,3.7286,3.7152,3.7219,183200.0
2010-06-01 14:30:00,5.54,5.55,5.53,5.54,193200.0,3.7219,3.7286,3.7152,3.7219,193200.0
2010-06-01 14:35:00,5.54,5.54,5.53,5.53,194400.0,3.7219,3.7219,3.7152,3.7152,194400.0
2010-06-01 14:40:00,5.53,5.53,5.52,5.53,212400.0,3.7152,3.7152,3.7085,3.7152,212400.0
2010-06-01 14:45:00,5.53,5.55,5.53,5.55,194400.0,3.7152,3.7286,3.7152,3.7286,194400.0
2010-06-01 14:50:00,5.55,5.55,5.54,5.54,264400.0,3.7286,3.7286,3.7219,3.7219,264400.0
2010-06-01 14:55:00,5.54,5.55,5.53,5.55,122000.0,3.7219,3.7286,3.7152,3.7286,122000.0
2010-06-01 15:00:00,5.55,5.55,5.54,5.55,215600.0,3.7286,3.7286,3.7219,3.7286,215600.0
2010-06-01 15:05:00,5.55,5.56,5.54,5.54,368400.0,3.7286,3.7353,3.7219,3.7219,368400.0
2010-06-01 15:10:00,5.54,5.57,5.53,5.56,460400.0,3.7219,3.7421,3.7152,3.7353,460400.0
2010-06-01 15:15:00,5.56,5.57,5.54,5.54,323600.0,3.7353,3.7421,3.7219,3.7219,323600.0
2010-06-01 15:20:00,5.54,5.55,5.52,5.52,375200.0,3.7219,3.7286,3.7085,3.7085,375200.0
2010-06-01 15:25:00,5.53,5.53,5.5,5.52,477200.0,3.7152,3.7152,3.695,3.7085,477200.0
2010-06-01 15:30:00,5.52,5.54,5.51,5.54,498000.0,3.7085,3.7219,3.7017,3.7219,498000.0
2010-06-01 15:35:00,5.54,5.54,5.51,5.52,607600.0,3.7219,3.7219,3.7017,3.7085,607600.0
2010-06-01 15:40:00,5.52,5.52,5.5,5.5,559200.0,3.7085,3.7085,3.695,3.695,559200.0
2010-06-01 15:45:00,5.5,5.51,5.48,5.5,908800.0,3.695,3.7017,3.6816,3.695,908800.0
2010-06-01 15:50:00,5.5,5.5,5.48,5.49,1430000.0,3.695,3.695,3.6816,3.6883,1430000.0
2010-06-01 15:55:00,5.49,5.49,5.47,5.47,1912400.0,3.6883,3.6883,3.6749,3.6749,1912400.0
2010-06-02 09:30:00,5.48,5.56,5.48,5.56,164800.0,3.6816,3.7353,3.6816,3.7353,164800.0
2010-06-02 09:35:00,5.56,5.56,5.47,5.47,324000.0,3.7353,3.7353,3.6749,3.6749,324000.0
2010-06-02 09:40:00,5.47,5.49,5.46,5.48,182400.0,3.6749,3.6883,3.6682,3.6816,182400.0
2010-06-02 09:45:00,5.48,5.49,5.45,5.46,152400.0,3.6816,3.6883,3.6614,3.6682,152400.0
2010-06-02 09:50:00,5.46,5.46,5.43,5.44,231600.0,3.6682,3.6682,3.648,3.6547,231600.0
2010-06-02 09:55:00,5.45,5.46,5.43,5.46,107200.0,3.6614,3.6682,3.648,3.6682,107200.0
2010-06-02 10:00:00,5.46,5.49,5.43,5.48,156400.0,3.6682,3.6883,3.648,3.6816,156400.0
2010-06-02 10:05:00,5.48,5.49,5.46,5.47,137600.0,3.6816,3.6883,3.6682,3.6749,137600.0
2010-06-02 10:10:00,5.47,5.48,5.46,5.46,104800.0,3.6749,3.6816,3.6682,3.6682,104800.0
2010-06-02 10:15:00,5.46,5.48,5.46,5.48,90800.0,3.6682,3.6816,3.6682,3.6816,90800.0
2010-06-02 10:20:00,5.48,5.49,5.47,5.47,70000.0,3.6816,3.6883,3.6749,3.6749,70000.0
2010-06-02 10:25:00,5.47,5.47,5.45,5.45,110400.0,3.6749,3.6749,3.6614,3.6614,110400.0
2010-06-02 10:30:00,5.45,5.46,5.45,5.46,93200.0,3.6614,3.6682,3.6614,3.6682,93200.0
2010-06-02 10:35:00,5.46,5.47,5.45,5.47,129200.0,3.6682,3.6749,3.6614,3.6749,129200.0
2010-06-02 10:40:00,5.47,5.47,5.46,5.46,54000.0,3.6749,3.6749,3.6682,3.6682,54000.0
2010-06-02 10:45:00,5.46,5.46,5.45,5.45,58800.0,3.6682,3.6682,3.6614,3.6614,58800.0
2010-06-02 10:50:00,5.45,5.46,5.44,5.46,105200.0,3.6614,3.6682,3.6547,3.6682,105200.0
2010-06-02 10:55:00,5.46,5.46,5.45,5.46,177600.0,3.6682,3.6682,3.6614,3.6682,177600.0
2010-06-02 11:00:00,5.45,5.47,5.45,5.47,38400.0,3.6614,3.6749,3.6614,3.6749,38400.0
2010-06-02 11:05:00,5.47,5.5,5.47,5.5,122800.0,3.6749,3.695,3.6749,3.695,122800.0
2010-06-02 11:10:00,5.5,5.5,5.49,5.49,75600.0,3.695,3.695,3.6883,3.6883,75600.0
2010-06-02 11:15:00,5.49,5.5,5.48,5.48,58800.0,3.6883,3.695,3.6816,3.6816,58800.0
2010-06-02 11:20:00,5.48,5.49,5.48,5.49,76800.0,3.6816,3.6883,3.6816,3.6883,76800.0
2010-06-02 11:25:00,5.49,5.49,5.48,5.48,67600.0,3.6883,3.6883,3.6816,3.6816,67600.0
2010-06-02 11:30:00,5.49,5.49,5.48,5.49,49200.0,3.6883,3.6883,3.6816,3.6883,49200.0
2010-06-02 11:35:00,5.49,5.5,5.48,5.5,60800.0,3.6883,3.695,3.6816,3.695,60800.0
2010-06-02 11:40:00,5.5,5.51,5.5,5.5,65600.0,3.695,3.7017,3.695,3.695,65600.0
2010-06-02 11:45:00,5.5,5.5,5.49,5.49,44800.0,3.695,3.695,3.6883,3.6883,44800.0
2010-06-02 11:50:00,5.49,5.51,5.49,5.5,64800.0,3.6883,3.7017,3.6883,3.695,64800.0
2010-06-02 11:55:00,5.49,5.49,5.49,5.49,32400.0,3.6883,3.6883,3.6883,3.6883,32400.0
2010-06-02 12:00:00,5.49,5.5,5.49,5.5,11200.0,3.6883,3.695,3.6883,3.695,11200.0
2010-06-02 12:05:00,5.5,5.5,5.49,5.5,64400.0,3.695,3.695,3.6883,3.695,64400.0
2010-06-02 12:10:00,5.49,5.49,5.49,5.49,33600.0,3.6883,3.6883,3.6883,3.6883,33600.0
2010-06-02 12:15:00,5.48,5.49,5.48,5.48,33200.0,3.6816,3.6883,3.6816,3.6816,33200.0
2010-06-02 12:20:00,5.48,5.48,5.47,5.47,41200.0,3.6816,3.6816,3.6749,3.6749,41200.0
2010-06-02 12:25:00,5.48,5.48,5.47,5.47,54000.0,3.6816,3.6816,3.6749,3.6749,54000.0
2010-06-02 12:30:00,5.47,5.48,5.47,5.48,14800.0,3.6749,3.6816,3.6749,3.6816,14800.0
2010-06-02 12:35:00,5.47,5.48,5.47,5.47,49200.0,3.6749,3.6816,3.6749,3.6749,49200.0
2010-06-02 12:40:00,5.47,5.47,5.47,5.47,61200.0,3.6749,3.6749,3.6749,3.6749,61200.0
2010-06-02 12:45:00,5.47,5.48,5.47,5.48,29200.0,3.6749,3.6816,3.6749,3.6816,29200.0
2010-06-02 12:50:00,5.49,5.49,5.48,5.48,85200.0,3.6883,3.6883,3.6816,3.6816,85200.0
2010-06-02 12:55:00,5.48,5.49,5.48,5.49,37600.0,3.6816,3.6883,3.6816,3.6883,37600.0
2010-06-02 13:00:00,5.49,5.51,5.49,5.51,180000.0,3.6883,3.7017,3.6883,3.7017,180000.0
2010-06-02 13:05:00,5.51,5.51,5.49,5.49,109600.0,3.7017,3.7017,3.6883,3.6883,109600.0
2010-06-02 13:10:00,5.5,5.51,5.49,5.5,104800.0,3.695,3.7017,3.6883,3.695,104800.0
2010-06-02 13:15:00,5.5,5.51,5.5,5.5,110800.0,3.695,3.7017,3.695,3.695,110800.0
2010-06-02 13:20:00,5.5,5.51,5.5,5.5,72800.0,3.695,3.7017,3.695,3.695,72800.0
2010-06-02 13:25:00,5.51,5.51,5.5,5.5,59200.0,3.7017,3.7017,3.695,3.695,59200.0
2010-06-02 13:30:00,5.5,5.5,5.5,5.5,63600.0,3.695,3.695,3.695,3.695,63600.0
2010-06-02 13:35:00,5.5,5.51,5.5,5.51,107600.0,3.695,3.7017,3.695,3.7017,107600.0
2010-06-02 13:40:00,5.51,5.52,5.51,5.51,123200.0,3.7017,3.7085,3.7017,3.7017,123200.0
2010-06-02 13:45:00,5.51,5.52,5.5,5.5,85600.0,3.7017,3.7085,3.695,3.695,85600.0
2010-06-02 13:50:00,5.5,5.5,5.49,5.49,72400.0,3.695,3.695,3.6883,3.6883,72400.0
2010-06-02 13:55:00,5.49,5.49,5.48,5.48,61200.0,3.6883,3.6883,3.6816,3.6816,61200.0
2010-06-02 14:00:00,5.48,5.48,5.47,5.47,68000.0,3.6816,3.6816,3.6749,3.6749,68000.0
2010-06-02 14:05:00,5.47,5.47,5.46,5.46,141600.0,3.6749,3.6749,3.6682,3.6682,141600.0
2010-06-02 14:10:00,5.46,5.46,5.45,5.45,142000.0,3.6682,3.6682,3.6614,3.6614,142000.0
2010-06-02 14:15:00,5.46,5.46,5.44,5.44,166000.0,3.6682,3.6682,3.6547,3.6547,166000.0
2010-06-02 14:20:00,5.44,5.45,5.43,5.43,347600.0,3.6547,3.6614,3.648,3.648,347600.0
2010-06-02 14:25:00,5.43,5.44,5.42,5.43,457200.0,3.648,3.6547,3.6413,3.648,457200.0
2010-06-02 14:30:00,5.43,5.44,5.43,5.43,140800.0,3.648,3.6547,3.648,3.648,140800.0
2010-06-02 14:35:00,5.44,5.45,5.43,5.45,81600.0,3.6547,3.6614,3.648,3.6614,81600.0
2010-06-02 14:40:00,5.45,5.46,5.45,5.46,424400.0,3.6614,3.6682,3.6614,3.6682,424400.0
2010-06-02 14:45:00,5.46,5.47,5.45,5.47,206800.0,3.6682,3.6749,3.6614,3.6749,206800.0
2010-06-02 14:50:00,5.47,5.48,5.47,5.48,63600.0,3.6749,3.6816,3.6749,3.6816,63600.0
2010-06-02 14:55:00,5.48,5.49,5.48,5.49,166800.0,3.6816,3.6883,3.6816,3.6883,166800.0
2010-06-02 15:00:00,5.49,5.5,5.49,5.49,130800.0,3.6883,3.695,3.6883,3.6883,130800.0
2010-06-02 15:05:00,5.5,5.51,5.49,5.5,270800.0,3.695,3.7017,3.6883,3.695,270800.0
2010-06-02 15:10:00,5.5,5.51,5.5,5.51,126800.0,3.695,3.7017,3.695,3.7017,126800.0
2010-06-02 15:15:00,5.51,5.52,5.51,5.51,129200.0,3.7017,3.7085,3.7017,3.7017,129200.0
2010-06-02 15:20:00,5.52,5.52,5.51,5.51,185200.0,3.7085,3.7085,3.7017,3.7017,185200.0
2010-06-02 15:25:00,5.51,5.52,5.51,5.51,195600.0,3.7017,3.7085,3.7017,3.7017,195600.0
2010-06-02 15:30:00,5.51,5.52,5.5,5.51,275600.0,3.7017,3.7085,3.695,3.7017,275600.0
2010-06-02 15:35:00,5.51,5.51,5.5,5.51,431200.0,3.7017,3.7017,3.695,3.7017,431200.0
2010-06-02 15:40:00,5.51,5.51,5.5,5.5,605200.0,3.7017,3.7017,3.695,3.695,605200.0
2010-06-02 15:45:00,5.5,5.5,5.49,5.49,459200.0,3.695,3.695,3.6883,3.6883,459200.0
2010-06-02 15:50:00,5.49,5.51,5.49,5.51,385600.0,3.6883,3.7017,3.6883,3.7017,385600.0
2010-06-02 15:55:00,5.51,5.53,5.51,5.53,650800.0,3.7017,3.7152,3.7017,3.7152,650800.0
2010-06-03 09:30:00,5.54,5.67,5.51,5.65,172400.0,3.7219,3.8092,3.7017,3.7958,172400.0
2010-06-03 09:35:00,5.65,5.67,5.58,5.59,504000.0,3.7958,3.8092,3.7488,3.7555,504000.0
2010-06-03 09:40:00,5.59,5.6,5.56,5.57,152800.0,3.7555,3.7622,3.7353,3.7421,152800.0
2010-06-03 09:45:00,5.57,5.62,5.57,5.62,578400.0,3.7421,3.7756,3.7421,3.7756,578400.0
2010-06-03 09:50:00,5.62,5.65,5.62,5.65,248800.0,3.7756,3.7958,3.7756,3.7958,248800.0
2010-06-03 09:55:00,5.65,5.68,5.65,5.68,268000.0,3.7958,3.816,3.7958,3.816,268000.0
2010-06-03 10:00:00,5.68,5.68,5.64,5.64,204000.0,3.816,3.816,3.7891,3.7891,204000.0
2010-06-03 10:05:00,5.64,5.67,5.64,5.65,148800.0,3.7891,3.8092,3.7891,3.7958,148800.0
2010-06-03 10:10:00,5.65,5.66,5.64,5.66,104000.0,3.7958,3.8025,3.7891,3.8025,104000.0
2010-06-03 10:15:00,5.65,5.66,5.64,5.65,109600.0,3.7958,3.8025,3.7891,3.7958,109600.0
2010-06-03 10:20:00,5.65,5.65,5.62,5.63,229600.0,3.7958,3.7958,3.7756,3.7824,229600.0
2010-06-03 10:25:00,5.63,5.64,5.62,5.63,169600.0,3.7824,3.7891,3.7756,3.7824,169600.0
2010-06-03 10:30:00,5.63,5.63,5.62,5.63,188000.0,3.7824,3.7824,3.7756,3.7824,188000.0
2010-06-03 10:35:00,5.63,5.64,5.62,5.62,183600.0,3.7824,3.7891,3.7756,3.7756,183600.0
2010-06-03 10:40:00,5.63,5.63,5.61,5.61,133600.0,3.7824,3.7824,3.7689,3.7689,133600.0
2010-06-03 10:45:00,5.61,5.64,5.61,5.64,375600.0,3.7689,3.7891,3.7689,3.7891,375600.0
2010-06-03 10:50:00,5.63,5.65,5.63,5.64,157200.0,3.7824,3.7958,3.7824,3.7891,157200.0
2010-06-03 10:55:00,5.64,5.65,5.63,5.64,304800.0,3.7891,3.7958,3.7824,3.7891,304800.0
2010-06-03 11:00:00,5.64,5.65,5.64,5.65,54800.0,3.7891,3.7958,3.7891,3.7958,54800.0
2010-06-03 11:05:00,5.65,5.66,5.65,5.66,134400.0,3.7958,3.8025,3.7958,3.8025,134400.0
2010-06-03 11:10:00,5.66,5.68,5.66,5.67,132800.0,3.8025,3.816,3.8025,3.8092,132800.0
2010-06-03 11:15:00,5.67,5.67,5.65,5.65,103200.0,3.8092,3.8092,3.7958,3.7958,103200.0
2010-06-03 11:20:00,5.66,5.66,5.64,5.64,135600.0,3.8025,3.8025,3.7891,3.7891,135600.0
2010-06-03 11:25:00,5.64,5.64,5.63,5.63,111200.0,3.7891,3.7891,3.7824,3.7824,111200.0
2010-06-03 11:30:00,5.63,5.63,5.63,5.63,118000.0,3.7824,3.7824,3.7824,3.7824,118000.0
2010-06-03 11:35:00,5.63,5.64,5.63,5.64,69200.0,3.7824,3.7891,3.7824,3.7891,69200.0
2010-06-03 11:40:00,5.64,5.64,5.63,5.63,121200.0,3.7891,3.7891,3.7824,3.7824,121200.0
2010-06-03 11:45:00,5.63,5.64,5.62,5.63,116000.0,3.7824,3.7891,3.7756,3.7824,116000.0
2010-06-03 11:50:00,5.63,5.63,5.63,5.63,56800.0,3.7824,3.7824,3.7824,3.7824,56800.0
2010-06-03 11:55:00,5.63,5.64,5.63,5.63,76000.0,3.7824,3.7891,3.7824,3.7824,76000.0
2010-06-03 12:00:00,5.64,5.64,5.62,5.62,98400.0,3.7891,3.7891,3.7756,3.7756,98400.0
2010-06-03 12:05:00,5.62,5.63,5.61,5.61,133600.0,3.7756,3.7824,3.7689,3.7689,133600.0
2010-06-03 12:10:00,5.61,5.61,5.6,5.61,59600.0,3.7689,3.7689,3.7622,3.7689,59600.0
2010-06-03 12:15:00,5.61,5.61,5.59,5.59,87200.0,3.7689,3.7689,3.7555,3.7555,87200.0
2010-06-03 12:20:00,5.59,5.6,5.58,5.58,104000.0,3.7555,3.7622,3.7488,3.7488,104000.0
2010-06-03 12:25:00,5.58,5.59,5.58,5.59,217200.0,3.7488,3.7555,3.7488,3.7555,217200.0
2010-06-03 12:30:00,5.59,5.59,5.59,5.59,123200.0,3.7555,3.7555,3.7555,3.7555,123200.0
2010-06-03 12:35:00,5.59,5.62,5.59,5.61,82400.0,3.7555,3.7756,3.7555,3.7689,82400.0
2010-06-03 12:40:00,5.62,5.63,5.61,5.62,128000.0,3.7756,3.7824,3.7689,3.7756,128000.0
2010-06-03 12:45:00,5.62,5.63,5.62,5.62,213600.0,3.7756,3.7824,3.7756,3.7756,213600.0
2010-06-03 12:50:00,5.62,5.63,5.61,5.61,63200.0,3.7756,3.7824,3.7689,3.7689,63200.0
2010-06-03 12:55:00,5.61,5.62,5.61,5.62,74000.0,3.7689,3.7756,3.7689,3.7756,74000.0
2010-06-03 13:00:00,5.62,5.63,5.61,5.63,191600.0,3.7756,3.7824,3.7689,3.7824,191600.0
2010-06-03 13:05:00,5.63,5.63,5.62,5.63,43600.0,3.7824,3.7824,3.7756,3.7824,43600.0
2010-06-03 13:10:00,5.63,5.64,5.63,5.64,48000.0,3.7824,3.7891,3.7824,3.7891,48000.0
2010-06-03 13:15:00,5.64,5.64,5.63,5.63,78800.0,3.7891,3.7891,3.7824,3.7824,78800.0
2010-06-03 13:20:00,5.63,5.63,5.61,5.61,85200.0,3.7824,3.7824,3.7689,3.7689,85200.0
2010-06-03 13:25:00,5.61,5.61,5.61,5.61,84400.0,3.7689,3.7689,3.7689,3.7689,84400.0
2010-06-03 13:30:00,5.61,5.62,5.61,5.61,72400.0,3.7689,3.7756,3.7689,3.7689,72400.0
2010-06-03 13:35:00,5.61,5.62,5.6,5.62,63200.0,3.7689,3.7756,3.7622,3.7756,63200.0
2010-06-03 13:40:00,5.62,5.62,5.61,5.62,38000.0,3.7756,3.7756,3.7689,3.7756,38000.0
2010-06-03 13:45:00,5.62,5.62,5.62,5.62,53600.0,3.7756,3.7756,3.7756,3.7756,53600.0
2010-06-03 13:50:00,5.62,5.62,5.61,5.62,80800.0,3.7756,3.7756,3.7689,3.7756,80800.0
2010-06-03 13:55:00,5.62,5.62,5.61,5.61,70800.0,3.7756,3.7756,3.7689,3.7689,70800.0
2010-06-03 14:00:00,5.61,5.62,5.61,5.61,53600.0,3.7689,3.7756,3.7689,3.7689,53600.0
2010-06-03 14:05:00,5.61,5.62,5.61,5.62,112000.0,3.7689,3.7756,3.7689,3.7756,112000.0
2010-06-03 14:10:00,5.62,5.63,5.62,5.62,102800.0,3.7756,3.7824,3.7756,3.7756,102800.0
2010-06-03 14:15:00,5.62,5.63,5.62,5.62,95600.0,3.7756,3.7824,3.7756,3.7756,95600.0
2010-06-03 14:20:00,5.62,5.64,5.62,5.63,108000.0,3.7756,3.7891,3.7756,3.7824,108000.0
2010-06-03 14:25:00,5.63,5.64,5.63,5.63,124000.0,3.7824,3.7891,3.7824,3.7824,124000.0
2010-06-03 14:30:00,5.63,5.65,5.63,5.65,102800.0,3.7824,3.7958,3.7824,3.7958,102800.0
2010-06-03 14:35:00,5.64,5.65,5.64,5.65,167200.0,3.7891,3.7958,3.7891,3.7958,167200.0
2010-06-03 14:40:00,5.65,5.66,5.65,5.66,136000.0,3.7958,3.8025,3.7958,3.8025,136000.0
2010-06-03 14:45:00,5.66,5.66,5.65,5.65,75600.0,3.8025,3.8025,3.7958,3.7958,75600.0
2010-06-03 14:50:00,5.65,5.66,5.65,5.65,54800.0,3.7958,3.8025,3.7958,3.7958,54800.0
2010-06-03 14:55:00,5.65,5.66,5.65,5.66,113200.0,3.7958,3.8025,3.7958,3.8025,113200.0
2010-06-03 15:00:00,5.66,5.67,5.66,5.67,76800.0,3.8025,3.8092,3.8025,3.8092,76800.0
2010-06-03 15:05:00,5.67,5.67,5.66,5.66,162000.0,3.8092,3.8092,3.8025,3.8025,162000.0
2010-06-03 15:10:00,5.66,5.66,5.65,5.66,133600.0,3.8025,3.8025,3.7958,3.8025,133600.0
2010-06-03 15:15:00,5.65,5.66,5.65,5.66,199200.0,3.7958,3.8025,3.7958,3.8025,199200.0
2010-06-03 15:20:00,5.65,5.66,5.65,5.66,106800.0,3.7958,3.8025,3.7958,3.8025,106800.0
2010-06-03 15:25:00,5.66,5.68,5.66,5.68,146400.0,3.8025,3.816,3.8025,3.816,146400.0
2010-06-03 15:30:00,5.68,5.68,5.66,5.67,174800.0,3.816,3.816,3.8025,3.8092,174800.0
2010-06-03 15:35:00,5.67,5.68,5.67,5.68,472000.0,3.8092,3.816,3.8092,3.816,472000.0
2010-06-03 15:40:00,5.68,5.68,5.68,5.68,262400.0,3.816,3.816,3.816,3.816,262400.0
2010-06-03 15:45:00,5.68,5.68,5.65,5.65,530000.0,3.816,3.816,3.7958,3.7958,530000.0
2010-06-03 15:50:00,5.65,5.67,5.65,5.67,629200.0,3.7958,3.8092,3.7958,3.8092,629200.0
2010-06-03 15:55:00,5.67,5.68,5.67,5.67,1116800.0,3.8092,3.816,3.8092,3.8092,1116800.0
2010-06-04 09:30:00,5.54,5.54,5.5,5.53,260000.0,3.7219,3.7219,3.695,3.7152,260000.0
2010-06-04 09:35:00,5.53,5.56,5.53,5.55,736800.0,3.7152,3.7353,3.7152,3.7286,736800.0
2010-06-04 09:40:00,5.55,5.56,5.55,5.56,161200.0,3.7286,3.7353,3.7286,3.7353,161200.0
2010-06-04 09:45:00,5.56,5.58,5.54,5.58,431600.0,3.7353,3.7488,3.7219,3.7488,431600.0
2010-06-04 09:50:00,5.58,5.59,5.55,5.56,193600.0,3.7488,3.7555,3.7286,3.7353,193600.0
2010-06-04 09:55:00,5.56,5.57,5.55,5.56,249600.0,3.7353,3.7421,3.7286,3.7353,249600.0
2010-06-04 10:00:00,5.56,5.57,5.55,5.56,276000.0,3.7353,3.7421,3.7286,3.7353,276000.0
2010-06-04 10:05:00,5.56,5.57,5.55,5.56,95600.0,3.7353,3.7421,3.7286,3.7353,95600.0
2010-06-04 10:10:00,5.56,5.58,5.55,5.57,111200.0,3.7353,3.7488,3.7286,3.7421,111200.0
2010-06-04 10:15:00,5.57,5.6,5.57,5.59,456000.0,3.7421,3.7622,3.7421,3.7555,456000.0
2010-06-04 10:20:00,5.59,5.6,5.58,5.59,340800.0,3.7555,3.7622,3.7488,3.7555,340800.0
2010-06-04 10:25:00,5.6,5.61,5.58,5.6,286800.0,3.7622,3.7689,3.7488,3.7622,286800.0
2010-06-04 10:30:00,5.6,5.62,5.6,5.61,710400.0,3.7622,3.7756,3.7622,3.7689,710400.0
2010-06-04 10:35:00,5.61,5.63,5.6,5.62,183600.0,3.7689,3.7824,3.7622,3.7756,183600.0
2010-06-04 10:40:00,5.62,5.62,5.61,5.61,92800.0,3.7756,3.7756,3.7689,3.7689,92800.0
2010-06-04 10:45:00,5.61,5.61,5.59,5.6,69600.0,3.7689,3.7689,3.7555,3.7622,69600.0
2010-06-04 10:50:00,5.6,5.6,5.58,5.58,47600.0,3.7622,3.7622,3.7488,3.7488,47600.0
2010-06-04 10:55:00,5.58,5.58,5.56,5.57,67600.0,3.7488,3.7488,3.7353,3.7421,67600.0
2010-06-04 11:00:00,5.57,5.57,5.56,5.57,118800.0,3.7421,3.7421,3.7353,3.7421,118800.0
2010-06-04 11:05:00,5.57,5.57,5.56,5.56,96400.0,3.7421,3.7421,3.7353,3.7353,96400.0
2010-06-04 11:10:00,5.56,5.57,5.55,5.55,141600.0,3.7353,3.7421,3.7286,3.7286,141600.0
2010-06-04 11:15:00,5.55,5.55,5.53,5.53,76800.0,3.7286,3.7286,3.7152,3.7152,76800.0
2010-06-04 11:20:00,5.53,5.53,5.51,5.52,98400.0,3.7152,3.7152,3.7017,3.7085,98400.0
2010-06-04 11:25:00,5.52,5.52,5.5,5.5,104000.0,3.7085,3.7085,3.695,3.695,104000.0
2010-06-04 11:30:00,5.5,5.52,5.5,5.52,36400.0,3.695,3.7085,3.695,3.7085,36400.0
2010-06-04 11:35:00,5.51,5.54,5.51,5.53,86000.0,3.7017,3.7219,3.7017,3.7152,86000.0
2010-06-04 11:40:00,5.53,5.53,5.52,5.53,58000.0,3.7152,3.7152,3.7085,3.7152,58000.0
2010-06-04 11:45:00,5.53,5.54,5.53,5.54,60000.0,3.7152,3.7219,3.7152,3.7219,60000.0
2010-06-04 11:50:00,5.54,5.54,5.52,5.52,51600.0,3.7219,3.7219,3.7085,3.7085,51600.0
2010-06-04 11:55:00,5.52,5.53,5.51,5.51,105200.0,3.7085,3.7152,3.7017,3.7017,105200.0
2010-06-04 12:00:00,5.51,5.51,5.49,5.49,188400.0,3.7017,3.7017,3.6883,3.6883,188400.0
2010-06-04 12:05:00,5.49,5.49,5.47,5.48,150800.0,3.6883,3.6883,3.6749,3.6816,150800.0
2010-06-04 12:10:00,5.48,5.5,5.48,5.5,58800.0,3.6816,3.695,3.6816,3.695,58800.0
2010-06-04 12:15:00,5.5,5.5,5.48,5.48,75600.0,3.695,3.695,3.6816,3.6816,75600.0
2010-06-04 12:20:00,5.49,5.5,5.48,5.5,140000.0,3.6883,3.695,3.6816,3.695,140000.0
2010-06-04 12:25:00,5.5,5.51,5.5,5.5,75200.0,3.695,3.7017,3.695,3.695,75200.0
2010-06-04 12:30:00,5.5,5.51,5.48,5.48,175600.0,3.695,3.7017,3.6816,3.6816,175600.0
2010-06-04 12:35:00,5.48,5.48,5.47,5.47,127600.0,3.6816,3.6816,3.6749,3.6749,127600.0
2010-06-04 12:40:00,5.47,5.47,5.46,5.47,99600.0,3.6749,3.6749,3.6682,3.6749,99600.0
2010-06-04 12:45:00,5.47,5.48,5.47,5.48,42000.0,3.6749,3.6816,3.6749,3.6816,42000.0
2010-06-04 12:50:00,5.48,5.49,5.47,5.48,145200.0,3.6816,3.6883,3.6749,3.6816,145200.0
2010-06-04 12:55:00,5.48,5.49,5.48,5.49,44000.0,3.6816,3.6883,3.6816,3.6883,44000.0
2010-06-04 13:00:00,5.49,5.5,5.48,5.5,128400.0,3.6883,3.695,3.6816,3.695,128400.0
2010-06-04 13:05:00,5.5,5.5,5.5,5.5,77200.0,3.695,3.695,3.695,3.695,77200.0
2010-06-04 13:10:00,5.5,5.5,5.49,5.5,132800.0,3.695,3.695,3.6883,3.695,132800.0
2010-06-04 13:15:00,5.5,5.5,5.49,5.5,92800.0,3.695,3.695,3.6883,3.695,92800.0
2010-06-04 13:20:00,5.5,5.5,5.49,5.5,160400.0,3.695,3.695,3.6883,3.695,160400.0
2010-06-04 13:25:00,5.5,5.5,5.47,5.48,141600.0,3.695,3.695,3.6749,3.6816,141600.0
2010-06-04 13:30:00,5.48,5.48,5.47,5.48,91600.0,3.6816,3.6816,3.6749,3.6816,91600.0
2010-06-04 13:35:00,5.48,5.48,5.47,5.47,66000.0,3.6816,3.6816,3.6749,3.6749,66000.0
2010-06-04 13:40:00,5.47,5.48,5.47,5.47,80000.0,3.6749,3.6816,3.6749,3.6749,80000.0
2010-06-04 13:45:00,5.47,5.48,5.47,5.48,94400.0,3.6749,3.6816,3.6749,3.6816,94400.0
2010-06-04 13:50:00,5.48,5.48,5.46,5.46,100000.0,3.6816,3.6816,3.6682,3.6682,100000.0
2010-06-04 13:55:00,5.46,5.47,5.46,5.47,91200.0,3.6682,3.6749,3.6682,3.6749,91200.0
2010-06-04 14:00:00,5.47,5.47,5.46,5.47,114400.0,3.6749,3.6749,3.6682,3.6749,114400.0
2010-06-04 14:05:00,5.46,5.47,5.45,5.45,125200.0,3.6682,3.6749,3.6614,3.6614,125200.0
2010-06-04 14:10:00,5.45,5.45,5.44,5.45,78400.0,3.6614,3.6614,3.6547,3.6614,78400.0
2010-06-04 14:15:00,5.45,5.45,5.44,5.44,138400.0,3.6614,3.6614,3.6547,3.6547,138400.0
2010-06-04 14:20:00,5.44,5.45,5.43,5.45,86000.0,3.6547,3.6614,3.648,3.6614,86000.0
2010-06-04 14:25:00,5.45,5.45,5.43,5.44,144400.0,3.6614,3.6614,3.648,3.6547,144400.0
2010-06-04 14:30:00,5.44,5.44,5.43,5.43,74800.0,3.6547,3.6547,3.648,3.648,74800.0
2010-06-04 14:35:00,5.43,5.44,5.43,5.43,150000.0,3.648,3.6547,3.648,3.648,150000.0
2010-06-04 14:40:00,5.43,5.43,5.42,5.42,157200.0,3.648,3.648,3.6413,3.6413,157200.0
2010-06-04 14:45:00,5.42,5.42,5.4,5.41,181600.0,3.6413,3.6413,3.6278,3.6346,181600.0
2010-06-04 14:50:00,5.41,5.41,5.39,5.41,310000.0,3.6346,3.6346,3.6211,3.6346,310000.0
2010-06-04 14:55:00,5.41,5.41,5.4,5.41,123200.0,3.6346,3.6346,3.6278,3.6346,123200.0
2010-06-04 15:00:00,5.41,5.42,5.41,5.42,196400.0,3.6346,3.6413,3.6346,3.6413,196400.0
2010-06-04 15:05:00,5.42,5.43,5.41,5.43,267600.0,3.6413,3.648,3.6346,3.648,267600.0
2010-06-04 15:10:00,5.43,5.44,5.43,5.44,189200.0,3.648,3.6547,3.648,3.6547,189200.0
2010-06-04 15:15:00,5.44,5.45,5.43,5.44,180000.0,3.6547,3.6614,3.648,3.6547,180000.0
2010-06-04 15:20:00,5.44,5.45,5.43,5.43,175600.0,3.6547,3.6614,3.648,3.648,175600.0
2010-06-04 15:25:00,5.43,5.43,5.41,5.42,258400.0,3.648,3.648,3.6346,3.6413,258400.0
2010-06-04 15:30:00,5.42,5.44,5.42,5.43,394400.0,3.6413,3.6547,3.6413,3.648,394400.0
2010-06-04 15:35:00,5.43,5.44,5.43,5.44,461600.0,3.648,3.6547,3.648,3.6547,461600.0
2010-06-04 15:40:00,5.44,5.45,5.41,5.43,756800.0,3.6547,3.6614,3.6346,3.648,756800.0
2010-06-04 15:45:00,5.43,5.45,5.43,5.45,896400.0,3.648,3.6614,3.648,3.6614,896400.0
2010-06-04 15:50:00,5.45,5.45,5.43,5.43,1256800.0,3.6614,3.6614,3.648,3.648,1256800.0
2010-06-04 15:55:00,5.43,5.45,5.43,5.45,1239200.0,3.648,3.6614,3.648,3.6614,1239200.0
2010-06-07 09:30:00,5.45,5.47,5.44,5.44,118800.0,3.6614,3.6749,3.6547,3.6547,118800.0
2010-06-07 09:35:00,5.44,5.46,5.42,5.43,192800.0,3.6547,3.6682,3.6413,3.648,192800.0
2010-06-07 09:40:00,5.43,5.43,5.39,5.4,159200.0,3.648,3.648,3.6211,3.6278,159200.0
2010-06-07 09:45:00,5.39,5.43,5.38,5.43,208800.0,3.6211,3.648,3.6144,3.648,208800.0
2010-06-07 09:50:00,5.43,5.47,5.43,5.47,276400.0,3.648,3.6749,3.648,3.6749,276400.0
2010-06-07 09:55:00,5.47,5.48,5.46,5.47,212000.0,3.6749,3.6816,3.6682,3.6749,212000.0
2010-06-07 10:00:00,5.47,5.49,5.46,5.49,321200.0,3.6749,3.6883,3.6682,3.6883,321200.0
2010-06-07 10:05:00,5.49,5.5,5.48,5.49,252000.0,3.6883,3.695,3.6816,3.6883,252000.0
2010-06-07 10:10:00,5.49,5.5,5.49,5.5,252800.0,3.6883,3.695,3.6883,3.695,252800.0
2010-06-07 10:15:00,5.5,5.5,5.48,5.48,231600.0,3.695,3.695,3.6816,3.6816,231600.0
2010-06-07 10:20:00,5.48,5.5,5.48,5.5,233600.0,3.6816,3.695,3.6816,3.695,233600.0
2010-06-07 10:25:00,5.5,5.51,5.49,5.5,171200.0,3.695,3.7017,3.6883,3.695,171200.0
2010-06-07 10:30:00,5.5,5.5,5.46,5.47,282000.0,3.695,3.695,3.6682,3.6749,282000.0
2010-06-07 10:35:00,5.47,5.47,5.44,5.45,237200.0,3.6749,3.6749,3.6547,3.6614,237200.0
2010-06-07 10:40:00,5.45,5.46,5.45,5.45,145200.0,3.6614,3.6682,3.6614,3.6614,145200.0
2010-06-07 10:45:00,5.45,5.45,5.43,5.44,136000.0,3.6614,3.6614,3.648,3.6547,136000.0
2010-06-07 10:50:00,5.44,5.45,5.43,5.43,117600.0,3.6547,3.6614,3.648,3.648,117600.0
2010-06-07 10:55:00,5.43,5.43,5.41,5.41,462400.0,3.648,3.648,3.6346,3.6346,462400.0
2010-06-07 11:00:00,5.41,5.42,5.4,5.42,299600.0,3.6346,3.6413,3.6278,3.6413,299600.0
2010-06-07 11:05:00,5.42,5.42,5.41,5.42,182400.0,3.6413,3.6413,3.6346,3.6413,182400.0
2010-06-07 11:10:00,5.42,5.42,5.4,5.4,128400.0,3.6413,3.6413,3.6278,3.6278,128400.0
2010-06-07 11:15:00,5.39,5.4,5.38,5.39,165200.0,3.6211,3.6278,3.6144,3.6211,165200.0
2010-06-07 11:20:00,5.39,5.4,5.39,5.39,74800.0,3.6211,3.6278,3.6211,3.6211,74800.0
2010-06-07 11:25:00,5.39,5.41,5.39,5.4,129600.0,3.6211,3.6346,3.6211,3.6278,129600.0
2010-06-07 11:30:00,5.4,5.41,5.4,5.41,120800.0,3.6278,3.6346,3.6278,3.6346,120800.0
2010-06-07 11:35:00,5.41,5.42,5.4,5.41,104800.0,3.6346,3.6413,3.6278,3.6346,104800.0
2010-06-07 11:40:00,5.41,5.42,5.4,5.42,90800.0,3.6346,3.6413,3.6278,3.6413,90800.0
2010-06-07 11:45:00,5.42,5.42,5.41,5.41,78000.0,3.6413,3.6413,3.6346,3.6346,78000.0
2010-06-07 11:50:00,5.41,5.43,5.41,5.42,89600.0,3.6346,3.648,3.6346,3.6413,89600.0
2010-06-07 11:55:00,5.42,5.42,5.42,5.42,67600.0,3.6413,3.6413,3.6413,3.6413,67600.0
2010-06-07 12:00:00,5.42,5.44,5.42,5.44,218800.0,3.6413,3.6547,3.6413,3.6547,218800.0
2010-06-07 12:05:00,5.44,5.45,5.44,5.45,130400.0,3.6547,3.6614,3.6547,3.6614,130400.0
2010-06-07 12:10:00,5.45,5.45,5.45,5.45,94400.0,3.6614,3.6614,3.6614,3.6614,94400.0
2010-06-07 12:15:00,5.45,5.45,5.44,5.44,160800.0,3.6614,3.6614,3.6547,3.6547,160800.0
2010-06-07 12:20:00,5.44,5.45,5.44,5.45,238000.0,3.6547,3.6614,3.6547,3.6614,238000.0
2010-06-07 12:25:00,5.45,5.45,5.43,5.44,83600.0,3.6614,3.6614,3.648,3.6547,83600.0
2010-06-07 12:30:00,5.43,5.44,5.43,5.44,63200.0,3.648,3.6547,3.648,3.6547,63200.0
2010-06-07 12:35:00,5.44,5.44,5.43,5.44,49200.0,3.6547,3.6547,3.648,3.6547,49200.0
2010-06-07 12:40:00,5.44,5.45,5.44,5.44,105200.0,3.6547,3.6614,3.6547,3.6547,105200.0
2010-06-07 12:45:00,5.44,5.45,5.43,5.44,132800.0,3.6547,3.6614,3.648,3.6547,132800.0
2010-06-07 12:50:00,5.44,5.45,5.44,5.45,56000.0,3.6547,3.6614,3.6547,3.6614,56000.0
2010-06-07 12:55:00,5.45,5.45,5.43,5.43,76400.0,3.6614,3.6614,3.648,3.648,76400.0
2010-06-07 13:00:00,5.44,5.44,5.42,5.42,90000.0,3.6547,3.6547,3.6413,3.6413,90000.0
2010-06-07 13:05:00,5.42,5.43,5.42,5.42,71200.0,3.6413,3.648,3.6413,3.6413,71200.0
2010-06-07 13:10:00,5.42,5.43,5.42,5.42,58000.0,3.6413,3.648,3.6413,3.6413,58000.0
2010-06-07 13:15:00,5.42,5.43,5.42,5.43,117200.0,3.6413,3.648,3.6413,3.648,117200.0
2010-06-07 13:20:00,5.43,5.44,5.43,5.43,56800.0,3.648,3.6547,3.648,3.648,56800.0
2010-06-07 13:25:00,5.42,5.43,5.42,5.43,61600.0,3.6413,3.648,3.6413,3.648,61600.0
2010-06-07 13:30:00,5.43,5.44,5.43,5.43,57600.0,3.648,3.6547,3.648,3.648,57600.0
2010-06-07 13:35:00,5.43,5.44,5.42,5.42,70400.0,3.648,3.6547,3.6413,3.6413,70400.0
2010-06-07 13:40:00,5.42,5.42,5.41,5.41,65200.0,3.6413,3.6413,3.6346,3.6346,65200.0
2010-06-07 13:45:00,5.41,5.42,5.39,5.4,110000.0,3.6346,3.6413,3.6211,3.6278,110000.0
2010-06-07 13:50:00,5.4,5.41,5.39,5.4,84400.0,3.6278,3.6346,3.6211,3.6278,84400.0
2010-06-07 13:55:00,5.39,5.4,5.39,5.4,84400.0,3.6211,3.6278,3.6211,3.6278,84400.0
2010-06-07 14:00:00,5.39,5.4,5.39,5.4,87200.0,3.6211,3.6278,3.6211,3.6278,87200.0
2010-06-07 14:05:00,5.4,5.4,5.39,5.39,62000.0,3.6278,3.6278,3.6211,3.6211,62000.0
2010-06-07 14:10:00,5.39,5.4,5.38,5.39,151200.0,3.6211,3.6278,3.6144,3.6211,151200.0
2010-06-07 14:15:00,5.38,5.39,5.37,5.37,128000.0,3.6144,3.6211,3.6077,3.6077,128000.0
2010-06-07 14:20:00,5.38,5.38,5.37,5.37,198800.0,3.6144,3.6144,3.6077,3.6077,198800.0
2010-06-07 14:25:00,5.37,5.39,5.37,5.38,107200.0,3.6077,3.6211,3.6077,3.6144,107200.0
2010-06-07 14:30:00,5.38,5.39,5.37,5.37,133600.0,3.6144,3.6211,3.6077,3.6077,133600.0
2010-06-07 14:35:00,5.37,5.38,5.36,5.37,151200.0,3.6077,3.6144,3.601,3.6077,151200.0
2010-06-07 14:40:00,5.37,5.37,5.36,5.36,122000.0,3.6077,3.6077,3.601,3.601,122000.0
2010-06-07 14:45:00,5.36,5.37,5.34,5.35,174400.0,3.601,3.6077,3.5875,3.5943,174400.0
2010-06-07 14:50:00,5.35,5.36,5.35,5.36,290000.0,3.5943,3.601,3.5943,3.601,290000.0
2010-06-07 14:55:00,5.36,5.36,5.35,5.36,165200.0,3.601,3.601,3.5943,3.601,165200.0
2010-06-07 15:00:00,5.36,5.37,5.36,5.36,268400.0,3.601,3.6077,3.601,3.601,268400.0
2010-06-07 15:05:00,5.37,5.38,5.36,5.37,286000.0,3.6077,3.6144,3.601,3.6077,286000.0
2010-06-07 15:10:00,5.37,5.37,5.35,5.35,388800.0,3.6077,3.6077,3.5943,3.5943,388800.0
2010-06-07 15:15:00,5.35,5.35,5.32,5.33,485600.0,3.5943,3.5943,3.5741,3.5808,485600.0
2010-06-07 15:20:00,5.33,5.33,5.31,5.32,471600.0,3.5808,3.5808,3.5674,3.5741,471600.0
2010-06-07 15:25:00,5.32,5.32,5.3,5.3,352800.0,3.5741,3.5741,3.5607,3.5607,352800.0
2010-06-07 15:30:00,5.3,5.31,5.3,5.31,333200.0,3.5607,3.5674,3.5607,3.5674,333200.0
2010-06-07 15:35:00,5.31,5.32,5.3,5.3,578400.0,3.5674,3.5741,3.5607,3.5607,578400.0
2010-06-07 15:40:00,5.3,5.31,5.28,5.29,608400.0,3.5607,3.5674,3.5472,3.5539,608400.0
2010-06-07 15:45:00,5.29,5.3,5.28,5.29,867200.0,3.5539,3.5607,3.5472,3.5539,867200.0
2010-06-07 15:50:00,5.29,5.3,5.28,5.29,1180000.0,3.5539,3.5607,3.5472,3.5539,1180000.0
2010-06-07 15:55:00,5.29,5.3,5.28,5.29,1388000.0,3.5539,3.5607,3.5472,3.5539,1388000.0
2010-06-08 09:30:00,5.28,5.31,5.23,5.25,329200.0,3.5472,3.5674,3.5136,3.5271,329200.0
2010-06-08 09:35:00,5.25,5.26,5.24,5.25,479200.0,3.5271,3.5338,3.5204,3.5271,479200.0
2010-06-08 09:40:00,5.25,5.27,5.25,5.25,273600.0,3.5271,3.5405,3.5271,3.5271,273600.0
2010-06-08 09:45:00,5.26,5.26,5.22,5.22,397200.0,3.5338,3.5338,3.5069,3.5069,397200.0
2010-06-08 09:50:00,5.22,5.22,5.18,5.2,531600.0,3.5069,3.5069,3.48,3.4935,531600.0
2010-06-08 09:55:00,5.2,5.21,5.18,5.21,635200.0,3.4935,3.5002,3.48,3.5002,635200.0
2010-06-08 10:00:00,5.2,5.23,5.2,5.23,235200.0,3.4935,3.5136,3.4935,3.5136,235200.0
2010-06-08 10:05:00,5.23,5.26,5.23,5.25,328000.0,3.5136,3.5338,3.5136,3.5271,328000.0
2010-06-08 10:10:00,5.25,5.26,5.23,5.24,788400.0,3.5271,3.5338,3.5136,3.5204,788400.0
2010-06-08 10:15:00,5.23,5.24,5.22,5.22,371600.0,3.5136,3.5204,3.5069,3.5069,371600.0
2010-06-08 10:20:00,5.22,5.22,5.2,5.21,456000.0,3.5069,3.5069,3.4935,3.5002,456000.0
2010-06-08 10:25:00,5.2,5.23,5.2,5.23,214800.0,3.4935,3.5136,3.4935,3.5136,214800.0
2010-06-08 10:30:00,5.23,5.23,5.21,5.21,172000.0,3.5136,3.5136,3.5002,3.5002,172000.0
2010-06-08 10:35:00,5.21,5.21,5.17,5.17,570000.0,3.5002,3.5002,3.4733,3.4733,570000.0
2010-06-08 10:40:00,5.16,5.17,5.14,5.15,325200.0,3.4666,3.4733,3.4532,3.4599,325200.0
2010-06-08 10:45:00,5.15,5.15,5.14,5.15,136800.0,3.4599,3.4599,3.4532,3.4599,136800.0
2010-06-08 10:50:00,5.15,5.16,5.14,5.15,222800.0,3.4599,3.4666,3.4532,3.4599,222800.0
2010-06-08 10:55:00,5.15,5.18,5.15,5.18,215200.0,3.4599,3.48,3.4599,3.48,215200.0
2010-06-08 11:00:00,5.18,5.18,5.17,5.17,219200.0,3.48,3.48,3.4733,3.4733,219200.0
2010-06-08 11:05:00,5.17,5.17,5.15,5.15,280800.0,3.4733,3.4733,3.4599,3.4599,280800.0
2010-06-08 11:10:00,5.15,5.16,5.13,5.14,335600.0,3.4599,3.4666,3.4465,3.4532,335600.0
2010-06-08 11:15:00,5.14,5.16,5.14,5.16,256000.0,3.4532,3.4666,3.4532,3.4666,256000.0
2010-06-08 11:20:00,5.16,5.2,5.16,5.19,548400.0,3.4666,3.4935,3.4666,3.4868,548400.0
2010-06-08 11:25:00,5.2,5.2,5.18,5.18,326800.0,3.4935,3.4935,3.48,3.48,326800.0
2010-06-08 11:30:00,5.18,5.2,5.18,5.2,238000.0,3.48,3.4935,3.48,3.4935,238000.0
2010-06-08 11:35:00,5.2,5.2,5.19,5.2,295600.0,3.4935,3.4935,3.4868,3.4935,295600.0
2010-06-08 11:40:00,5.2,5.2,5.18,5.18,125600.0,3.4935,3.4935,3.48,3.48,125600.0
2010-06-08 11:45:00,5.18,5.18,5.17,5.18,325600.0,3.48,3.48,3.4733,3.48,325600.0
2010-06-08 11:50:00,5.18,5.21,5.18,5.21,538800.0,3.48,3.5002,3.48,3.5002,538800.0
2010-06-08 11:55:00,5.21,5.21,5.19,5.19,545200.0,3.5002,3.5002,3.4868,3.4868,545200.0
2010-06-08 12:00:00,5.19,5.2,5.18,5.19,380400.0,3.4868,3.4935,3.48,3.4868,380400.0
2010-06-08 12:05:00,5.19,5.19,5.17,5.18,284800.0,3.4868,3.4868,3.4733,3.48,284800.0
2010-06-08 12:10:00,5.18,5.18,5.17,5.17,320000.0,3.48,3.48,3.4733,3.4733,320000.0
2010-06-08 12:15:00,5.17,5.18,5.16,5.18,264400.0,3.4733,3.48,3.4666,3.48,264400.0
2010-06-08 12:20:00,5.18,5.18,5.17,5.18,198400.0,3.48,3.48,3.4733,3.48,198400.0
2010-06-08 12:25:00,5.18,5.18,5.17,5.17,126000.0,3.48,3.48,3.4733,3.4733,126000.0
2010-06-08 12:30:00,5.17,5.17,5.16,5.17,213200.0,3.4733,3.4733,3.4666,3.4733,213200.0
2010-06-08 12:35:00,5.17,5.17,5.16,5.16,188400.0,3.4733,3.4733,3.4666,3.4666,188400.0
2010-06-08 12:40:00,5.16,5.17,5.16,5.16,348400.0,3.4666,3.4733,3.4666,3.4666,348400.0
2010-06-08 12:45:00,5.16,5.17,5.16,5.16,193200.0,3.4666,3.4733,3.4666,3.4666,193200.0
2010-06-08 12:50:00,5.16,5.18,5.16,5.18,234400.0,3.4666,3.48,3.4666,3.48,234400.0
2010-06-08 12:55:00,5.18,5.18,5.17,5.18,74400.0,3.48,3.48,3.4733,3.48,74400.0
2010-06-08 13:00:00,5.18,5.2,5.18,5.2,294000.0,3.48,3.4935,3.48,3.4935,294000.0
2010-06-08 13:05:00,5.2,5.2,5.19,5.19,532400.0,3.4935,3.4935,3.4868,3.4868,532400.0
2010-06-08 13:10:00,5.19,5.19,5.17,5.17,105600.0,3.4868,3.4868,3.4733,3.4733,105600.0
2010-06-08 13:15:00,5.17,5.18,5.17,5.17,45600.0,3.4733,3.48,3.4733,3.4733,45600.0
2010-06-08 13:20:00,5.17,5.18,5.17,5.17,101200.0,3.4733,3.48,3.4733,3.4733,101200.0
2010-06-08 13:25:00,5.17,5.17,5.17,5.17,183200.0,3.4733,3.4733,3.4733,3.4733,183200.0
2010-06-08 13:30:00,5.17,5.17,5.16,5.16,202000.0,3.4733,3.4733,3.4666,3.4666,202000.0
2010-06-08 13:35:00,5.16,5.16,5.16,5.16,204000.0,3.4666,3.4666,3.4666,3.4666,204000.0
2010-06-08 13:40:00,5.16,5.16,5.15,5.15,272800.0,3.4666,3.4666,3.4599,3.4599,272800.0
2010-06-08 13:45:00,5.16,5.16,5.14,5.14,94400.0,3.4666,3.4666,3.4532,3.4532,94400.0
2010-06-08 13:50:00,5.14,5.14,5.13,5.13,174800.0,3.4532,3.4532,3.4465,3.4465,174800.0
2010-06-08 13:55:00,5.13,5.15,5.13,5.15,118800.0,3.4465,3.4599,3.4465,3.4599,118800.0
2010-06-08 14:00:00,5.15,5.16,5.15,5.16,419200.0,3.4599,3.4666,3.4599,3.4666,419200.0
2010-06-08 14:05:00,5.16,5.16,5.14,5.14,120800.0,3.4666,3.4666,3.4532,3.4532,120800.0
2010-06-08 14:10:00,5.14,5.14,5.13,5.13,261200.0,3.4532,3.4532,3.4465,3.4465,261200.0
2010-06-08 14:15:00,5.13,5.14,5.13,5.14,197200.0,3.4465,3.4532,3.4465,3.4532,197200.0
2010-06-08 14:20:00,5.13,5.16,5.13,5.16,146800.0,3.4465,3.4666,3.4465,3.4666,146800.0
2010-06-08 14:25:00,5.17,5.17,5.16,5.16,165200.0,3.4733,3.4733,3.4666,3.4666,165200.0
2010-06-08 14:30:00,5.16,5.18,5.16,5.17,280800.0,3.4666,3.48,3.4666,3.4733,280800.0
2010-06-08 14:35:00,5.17,5.18,5.17,5.17,154000.0,3.4733,3.48,3.4733,3.4733,154000.0
2010-06-08 14:40:00,5.17,5.19,5.17,5.19,134000.0,3.4733,3.4868,3.4733,3.4868,134000.0
2010-06-08 14:45:00,5.19,5.2,5.18,5.19,213600.0,3.4868,3.4935,3.48,3.4868,213600.0
2010-06-08 14:50:00,5.19,5.19,5.17,5.17,398000.0,3.4868,3.4868,3.4733,3.4733,398000.0
2010-06-08 14:55:00,5.17,5.18,5.17,5.17,206800.0,3.4733,3.48,3.4733,3.4733,206800.0
2010-06-08 15:00:00,5.17,5.18,5.17,5.17,284400.0,3.4733,3.48,3.4733,3.4733,284400.0
2010-06-08 15:05:00,5.17,5.18,5.17,5.18,367200.0,3.4733,3.48,3.4733,3.48,367200.0
2010-06-08 15:10:00,5.18,5.18,5.17,5.17,238000.0,3.48,3.48,3.4733,3.4733,238000.0
2010-06-08 15:15:00,5.17,5.18,5.16,5.17,342800.0,3.4733,3.48,3.4666,3.4733,342800.0
2010-06-08 15:20:00,5.17,5.19,5.17,5.19,208400.0,3.4733,3.4868,3.4733,3.4868,208400.0
2010-06-08 15:25:00,5.19,5.22,5.18,5.22,435600.0,3.4868,3.5069,3.48,3.5069,435600.0
2010-06-08 15:30:00,5.21,5.23,5.21,5.21,411200.0,3.5002,3.5136,3.5002,3.5002,411200.0
2010-06-08 15:35:00,5.21,5.24,5.21,5.24,551600.0,3.5002,3.5204,3.5002,3.5204,551600.0
2010-06-08 15:40:00,5.24,5.25,5.23,5.25,478400.0,3.5204,3.5271,3.5136,3.5271,478400.0
2010-06-08 15:45:00,5.25,5.26,5.24,5.25,895200.0,3.5271,3.5338,3.5204,3.5271,895200.0
2010-06-08 15:50:00,5.25,5.26,5.24,5.25,692000.0,3.5271,3.5338,3.5204,3.5271,692000.0
2010-06-08 15:55:00,5.25,5.25,5.24,5.25,1084000.0,3.5271,3.5271,3.5204,3.5271,1084000.0
2010-06-09 09:30:00,5.27,5.35,5.27,5.33,219200.0,3.5405,3.5943,3.5405,3.5808,219200.0
2010-06-09 09:35:00,5.33,5.33,5.29,5.33,248400.0,3.5808,3.5808,3.5539,3.5808,248400.0
2010-06-09 09:40:00,5.33,5.33,5.31,5.31,227200.0,3.5808,3.5808,3.5674,3.5674,227200.0
2010-06-09 09:45:00,5.31,5.32,5.3,5.3,187600.0,3.5674,3.5741,3.5607,3.5607,187600.0
2010-06-09 09:50:00,5.3,5.3,5.28,5.28,110800.0,3.5607,3.5607,3.5472,3.5472,110800.0
2010-06-09 09:55:00,5.28,5.3,5.28,5.29,149200.0,3.5472,3.5607,3.5472,3.5539,149200.0
2010-06-09 10:00:00,5.29,5.3,5.28,5.28,134800.0,3.5539,3.5607,3.5472,3.5472,134800.0
2010-06-09 10:05:00,5.28,5.29,5.26,5.27,219600.0,3.5472,3.5539,3.5338,3.5405,219600.0
2010-06-09 10:10:00,5.27,5.27,5.26,5.26,191200.0,3.5405,3.5405,3.5338,3.5338,191200.0
2010-06-09 10:15:00,5.26,5.29,5.26,5.28,353200.0,3.5338,3.5539,3.5338,3.5472,353200.0
2010-06-09 10:20:00,5.28,5.29,5.28,5.29,123600.0,3.5472,3.5539,3.5472,3.5539,123600.0
2010-06-09 10:25:00,5.29,5.3,5.29,5.29,70400.0,3.5539,3.5607,3.5539,3.5539,70400.0
2010-06-09 10:30:00,5.29,5.29,5.28,5.29,152800.0,3.5539,3.5539,3.5472,3.5539,152800.0
2010-06-09 10:35:00,5.29,5.29,5.27,5.27,139200.0,3.5539,3.5539,3.5405,3.5405,139200.0
2010-06-09 10:40:00,5.27,5.28,5.26,5.28,141200.0,3.5405,3.5472,3.5338,3.5472,141200.0
2010-06-09 10:45:00,5.28,5.29,5.27,5.28,250800.0,3.5472,3.5539,3.5405,3.5472,250800.0
2010-06-09 10:50:00,5.28,5.28,5.27,5.28,208800.0,3.5472,3.5472,3.5405,3.5472,208800.0
2010-06-09 10:55:00,5.27,5.28,5.27,5.28,104800.0,3.5405,3.5472,3.5405,3.5472,104800.0
2010-06-09 11:00:00,5.28,5.3,5.28,5.3,237200.0,3.5472,3.5607,3.5472,3.5607,237200.0
2010-06-09 11:05:00,5.3,5.32,5.3,5.31,210000.0,3.5607,3.5741,3.5607,3.5674,210000.0
2010-06-09 11:10:00,5.31,5.32,5.31,5.31,111200.0,3.5674,3.5741,3.5674,3.5674,111200.0
2010-06-09 11:15:00,5.31,5.32,5.31,5.31,135600.0,3.5674,3.5741,3.5674,3.5674,135600.0
2010-06-09 11:20:00,5.31,5.31,5.3,5.3,215600.0,3.5674,3.5674,3.5607,3.5607,215600.0
2010-06-09 11:25:00,5.3,5.33,5.3,5.33,138400.0,3.5607,3.5808,3.5607,3.5808,138400.0
2010-06-09 11:30:00,5.32,5.33,5.32,5.33,82800.0,3.5741,3.5808,3.5741,3.5808,82800.0
2010-06-09 11:35:00,5.33,5.34,5.33,5.33,88000.0,3.5808,3.5875,3.5808,3.5808,88000.0
2010-06-09 11:40:00,5.33,5.34,5.33,5.34,104800.0,3.5808,3.5875,3.5808,3.5875,104800.0
2010-06-09 11:45:00,5.33,5.34,5.32,5.33,106400.0,3.5808,3.5875,3.5741,3.5808,106400.0
2010-06-09 11:50:00,5.33,5.34,5.33,5.34,52400.0,3.5808,3.5875,3.5808,3.5875,52400.0
2010-06-09 11:55:00,5.35,5.35,5.33,5.33,118000.0,3.5943,3.5943,3.5808,3.5808,118000.0
2010-06-09 12:00:00,5.33,5.33,5.33,5.33,58800.0,3.5808,3.5808,3.5808,3.5808,58800.0
2010-06-09 12:05:00,5.33,5.33,5.32,5.32,46000.0,3.5808,3.5808,3.5741,3.5741,46000.0
2010-06-09 12:10:00,5.32,5.33,5.32,5.32,57600.0,3.5741,3.5808,3.5741,3.5741,57600.0
2010-06-09 12:15:00,5.33,5.33,5.32,5.33,40800.0,3.5808,3.5808,3.5741,3.5808,40800.0
2010-06-09 12:20:00,5.32,5.34,5.32,5.34,51200.0,3.5741,3.5875,3.5741,3.5875,51200.0
2010-06-09 12:25:00,5.34,5.35,5.34,5.34,69600.0,3.5875,3.5943,3.5875,3.5875,69600.0
2010-06-09 12:30:00,5.34,5.35,5.32,5.32,168000.0,3.5875,3.5943,3.5741,3.5741,168000.0
2010-06-09 12:35:00,5.32,5.33,5.31,5.31,224000.0,3.5741,3.5808,3.5674,3.5674,224000.0
2010-06-09 12:40:00,5.31,5.31,5.3,5.3,152000.0,3.5674,3.5674,3.5607,3.5607,152000.0
2010-06-09 12:45:00,5.3,5.32,5.3,5.32,105600.0,3.5607,3.5741,3.5607,3.5741,105600.0
2010-06-09 12:50:00,5.32,5.32,5.31,5.32,132000.0,3.5741,3.5741,3.5674,3.5741,132000.0
2010-06-09 12:55:00,5.32,5.32,5.3,5.3,66400.0,3.5741,3.5741,3.5607,3.5607,66400.0
2010-06-09 13:00:00,5.3,5.31,5.3,5.3,86800.0,3.5607,3.5674,3.5607,3.5607,86800.0
2010-06-09 13:05:00,5.3,5.31,5.3,5.3,85200.0,3.5607,3.5674,3.5607,3.5607,85200.0
2010-06-09 13:10:00,5.3,5.31,5.3,5.3,86800.0,3.5607,3.5674,3.5607,3.5607,86800.0
2010-06-09 13:15:00,5.31,5.31,5.3,5.31,54000.0,3.5674,3.5674,3.5607,3.5674,54000.0
2010-06-09 13:20:00,5.31,5.31,5.3,5.31,117600.0,3.5674,3.5674,3.5607,3.5674,117600.0
2010-06-09 13:25:00,5.31,5.31,5.3,5.31,80800.0,3.5674,3.5674,3.5607,3.5674,80800.0
2010-06-09 13:30:00,5.3,5.31,5.29,5.3,117600.0,3.5607,3.5674,3.5539,3.5607,117600.0
2010-06-09 13:35:00,5.3,5.31,5.3,5.3,60800.0,3.5607,3.5674,3.5607,3.5607,60800.0
2010-06-09 13:40:00,5.3,5.31,5.29,5.31,236000.0,3.5607,3.5674,3.5539,3.5674,236000.0
2010-06-09 13:45:00,5.31,5.32,5.3,5.31,196400.0,3.5674,3.5741,3.5607,3.5674,196400.0
2010-06-09 13:50:00,5.31,5.33,5.31,5.33,160000.0,3.5674,3.5808,3.5674,3.5808,160000.0
2010-06-09 13:55:00,5.33,5.33,5.32,5.33,158000.0,3.5808,3.5808,3.5741,3.5808,158000.0
2010-06-09 14:00:00,5.33,5.33,5.31,5.31,240400.0,3.5808,3.5808,3.5674,3.5674,240400.0
2010-06-09 14:05:00,5.31,5.31,5.3,5.3,143600.0,3.5674,3.5674,3.5607,3.5607,143600.0
2010-06-09 14:10:00,5.3,5.33,5.3,5.33,252800.0,3.5607,3.5808,3.5607,3.5808,252800.0
2010-06-09 14:15:00,5.33,5.34,5.32,5.33,178000.0,3.5808,3.5875,3.5741,3.5808,178000.0
2010-06-09 14:20:00,5.33,5.33,5.32,5.33,181600.0,3.5808,3.5808,3.5741,3.5808,181600.0
2010-06-09 14:25:00,5.33,5.35,5.33,5.35,269200.0,3.5808,3.5943,3.5808,3.5943,269200.0
2010-06-09 14:30:00,5.35,5.36,5.34,5.34,214400.0,3.5943,3.601,3.5875,3.5875,214400.0
2010-06-09 14:35:00,5.35,5.36,5.34,5.35,220800.0,3.5943,3.601,3.5875,3.5943,220800.0
2010-06-09 14:40:00,5.35,5.35,5.34,5.34,131600.0,3.5943,3.5943,3.5875,3.5875,131600.0
2010-06-09 14:45:00,5.34,5.35,5.32,5.33,152000.0,3.5875,3.5943,3.5741,3.5808,152000.0
2010-06-09 14:50:00,5.33,5.33,5.32,5.32,142000.0,3.5808,3.5808,3.5741,3.5741,142000.0
2010-06-09 14:55:00,5.32,5.32,5.29,5.29,222400.0,3.5741,3.5741,3.5539,3.5539,222400.0
2010-06-09 15:00:00,5.29,5.31,5.29,5.3,268400.0,3.5539,3.5674,3.5539,3.5607,268400.0
2010-06-09 15:05:00,5.3,5.31,5.3,5.31,226800.0,3.5607,3.5674,3.5607,3.5674,226800.0
2010-06-09 15:10:00,5.3,5.3,5.28,5.29,152000.0,3.5607,3.5607,3.5472,3.5539,152000.0
2010-06-09 15:15:00,5.29,5.29,5.26,5.27,316000.0,3.5539,3.5539,3.5338,3.5405,316000.0
2010-06-09 15:20:00,5.27,5.27,5.25,5.27,257200.0,3.5405,3.5405,3.5271,3.5405,257200.0
2010-06-09 15:25:00,5.27,5.29,5.27,5.28,266800.0,3.5405,3.5539,3.5405,3.5472,266800.0
2010-06-09 15:30:00,5.28,5.28,5.26,5.27,362800.0,3.5472,3.5472,3.5338,3.5405,362800.0
2010-06-09 15:35:00,5.26,5.27,5.24,5.25,422000.0,3.5338,3.5405,3.5204,3.5271,422000.0
2010-06-09 15:40:00,5.25,5.26,5.24,5.25,462400.0,3.5271,3.5338,3.5204,3.5271,462400.0
2010-06-09 15:45:00,5.25,5.25,5.23,5.24,481200.0,3.5271,3.5271,3.5136,3.5204,481200.0
2010-06-09 15:50:00,5.24,5.24,5.22,5.24,507200.0,3.5204,3.5204,3.5069,3.5204,507200.0
2010-06-09 15:55:00,5.24,5.28,5.23,5.25,1340000.0,3.5204,3.5472,3.5136,3.5271,1340000.0
2010-06-10 09:30:00,5.34,5.37,5.34,5.36,150800.0,3.5875,3.6077,3.5875,3.601,150800.0
2010-06-10 09:35:00,5.36,5.36,5.32,5.33,184400.0,3.601,3.601,3.5741,3.5808,184400.0
2010-06-10 09:40:00,5.33,5.35,5.33,5.34,136800.0,3.5808,3.5943,3.5808,3.5875,136800.0
2010-06-10 09:45:00,5.35,5.36,5.35,5.36,96800.0,3.5943,3.601,3.5943,3.601,96800.0
2010-06-10 09:50:00,5.36,5.39,5.36,5.38,180400.0,3.601,3.6211,3.601,3.6144,180400.0
2010-06-10 09:55:00,5.38,5.4,5.38,5.39,120800.0,3.6144,3.6278,3.6144,3.6211,120800.0
2010-06-10 10:00:00,5.4,5.41,5.4,5.41,143600.0,3.6278,3.6346,3.6278,3.6346,143600.0
2010-06-10 10:05:00,5.41,5.41,5.39,5.39,160400.0,3.6346,3.6346,3.6211,3.6211,160400.0
2010-06-10 10:10:00,5.39,5.39,5.37,5.38,195600.0,3.6211,3.6211,3.6077,3.6144,195600.0
2010-06-10 10:15:00,5.38,5.38,5.35,5.35,146000.0,3.6144,3.6144,3.5943,3.5943,146000.0
2010-06-10 10:20:00,5.35,5.35,5.33,5.34,117600.0,3.5943,3.5943,3.5808,3.5875,117600.0
2010-06-10 10:25:00,5.34,5.34,5.32,5.34,120400.0,3.5875,3.5875,3.5741,3.5875,120400.0
2010-06-10 10:30:00,5.34,5.36,5.34,5.36,84400.0,3.5875,3.601,3.5875,3.601,84400.0
2010-06-10 10:35:00,5.36,5.36,5.35,5.35,75200.0,3.601,3.601,3.5943,3.5943,75200.0
2010-06-10 10:40:00,5.35,5.36,5.34,5.36,111200.0,3.5943,3.601,3.5875,3.601,111200.0
2010-06-10 10:45:00,5.36,5.36,5.35,5.35,75200.0,3.601,3.601,3.5943,3.5943,75200.0
2010-06-10 10:50:00,5.35,5.35,5.33,5.35,111200.0,3.5943,3.5943,3.5808,3.5943,111200.0
2010-06-10 10:55:00,5.35,5.35,5.34,5.34,103200.0,3.5943,3.5943,3.5875,3.5875,103200.0
2010-06-10 11:00:00,5.34,5.36,5.34,5.36,87200.0,3.5875,3.601,3.5875,3.601,87200.0
2010-06-10 11:05:00,5.36,5.36,5.35,5.35,59600.0,3.601,3.601,3.5943,3.5943,59600.0
2010-06-10 11:10:00,5.35,5.36,5.35,5.36,70000.0,3.5943,3.601,3.5943,3.601,70000.0
2010-06-10 11:15:00,5.36,5.36,5.36,5.36,50400.0,3.601,3.601,3.601,3.601,50400.0
2010-06-10 11:20:00,5.36,5.36,5.36,5.36,62400.0,3.601,3.601,3.601,3.601,62400.0
2010-06-10 11:25:00,5.36,5.36,5.35,5.36,74800.0,3.601,3.601,3.5943,3.601,74800.0
2010-06-10 11:30:00,5.36,5.36,5.35,5.35,59200.0,3.601,3.601,3.5943,3.5943,59200.0
2010-06-10 11:35:00,5.35,5.35,5.34,5.35,66400.0,3.5943,3.5943,3.5875,3.5943,66400.0
2010-06-10 11:40:00,5.35,5.35,5.34,5.34,71200.0,3.5943,3.5943,3.5875,3.5875,71200.0
2010-06-10 11:45:00,5.33,5.34,5.33,5.33,85600.0,3.5808,3.5875,3.5808,3.5808,85600.0
2010-06-10 11:50:00,5.33,5.33,5.32,5.33,81200.0,3.5808,3.5808,3.5741,3.5808,81200.0
2010-06-10 11:55:00,5.32,5.33,5.32,5.33,68400.0,3.5741,3.5808,3.5741,3.5808,68400.0
2010-06-10 12:00:00,5.33,5.33,5.3,5.31,96400.0,3.5808,3.5808,3.5607,3.5674,96400.0
2010-06-10 12:05:00,5.31,5.31,5.3,5.31,73600.0,3.5674,3.5674,3.5607,3.5674,73600.0
2010-06-10 12:10:00,5.31,5.31,5.3,5.31,54800.0,3.5674,3.5674,3.5607,3.5674,54800.0
2010-06-10 12:15:00,5.3,5.31,5.3,5.3,40400.0,3.5607,3.5674,3.5607,3.5607,40400.0
2010-06-10 12:20:00,5.3,5.31,5.3,5.31,97200.0,3.5607,3.5674,3.5607,3.5674,97200.0
2010-06-10 12:25:00,5.31,5.32,5.31,5.32,103600.0,3.5674,3.5741,3.5674,3.5741,103600.0
2010-06-10 12:30:00,5.32,5.33,5.32,5.32,61200.0,3.5741,3.5808,3.5741,3.5741,61200.0
2010-06-10 12:35:00,5.32,5.33,5.3,5.31,237600.0,3.5741,3.5808,3.5607,3.5674,237600.0
2010-06-10 12:40:00,5.31,5.31,5.29,5.29,186000.0,3.5674,3.5674,3.5539,3.5539,186000.0
2010-06-10 12:45:00,5.29,5.29,5.28,5.29,59600.0,3.5539,3.5539,3.5472,3.5539,59600.0
2010-06-10 12:50:00,5.29,5.3,5.28,5.29,48400.0,3.5539,3.5607,3.5472,3.5539,48400.0
2010-06-10 12:55:00,5.29,5.3,5.28,5.29,84000.0,3.5539,3.5607,3.5472,3.5539,84000.0
2010-06-10 13:00:00,5.29,5.29,5.28,5.28,133600.0,3.5539,3.5539,3.5472,3.5472,133600.0
2010-06-10 13:05:00,5.28,5.28,5.27,5.27,150800.0,3.5472,3.5472,3.5405,3.5405,150800.0
2010-06-10 13:10:00,5.27,5.28,5.27,5.28,186000.0,3.5405,3.5472,3.5405,3.5472,186000.0
2010-06-10 13:15:00,5.28,5.28,5.26,5.27,164000.0,3.5472,3.5472,3.5338,3.5405,164000.0
2010-06-10 13:20:00,5.27,5.28,5.27,5.27,82400.0,3.5405,3.5472,3.5405,3.5405,82400.0
2010-06-10 13:25:00,5.27,5.29,5.27,5.28,96400.0,3.5405,3.5539,3.5405,3.5472,96400.0
2010-06-10 13:30:00,5.28,5.29,5.28,5.29,141200.0,3.5472,3.5539,3.5472,3.5539,141200.0
2010-06-10 13:35:00,5.28,5.29,5.28,5.29,145200.0,3.5472,3.5539,3.5472,3.5539,145200.0
2010-06-10 13:40:00,5.29,5.29,5.28,5.28,129200.0,3.5539,3.5539,3.5472,3.5472,129200.0
2010-06-10 13:45:00,5.28,5.3,5.28,5.3,166000.0,3.5472,3.5607,3.5472,3.5607,166000.0
2010-06-10 13:50:00,5.3,5.3,5.29,5.29,142800.0,3.5607,3.5607,3.5539,3.5539,142800.0
2010-06-10 13:55:00,5.29,5.29,5.29,5.29,54000.0,3.5539,3.5539,3.5539,3.5539,54000.0
2010-06-10 14:00:00,5.29,5.29,5.29,5.29,101200.0,3.5539,3.5539,3.5539,3.5539,101200.0
2010-06-10 14:05:00,5.29,5.29,5.28,5.28,82800.0,3.5539,3.5539,3.5472,3.5472,82800.0
2010-06-10 14:10:00,5.28,5.28,5.28,5.28,88800.0,3.5472,3.5472,3.5472,3.5472,88800.0
2010-06-10 14:15:00,5.28,5.29,5.28,5.29,82400.0,3.5472,3.5539,3.5472,3.5539,82400.0
2010-06-10 14:20:00,5.29,5.29,5.28,5.28,152800.0,3.5539,3.5539,3.5472,3.5472,152800.0
2010-06-10 14:25:00,5.29,5.29,5.28,5.28,114400.0,3.5539,3.5539,3.5472,3.5472,114400.0
2010-06-10 14:30:00,5.29,5.3,5.29,5.3,115600.0,3.5539,3.5607,3.5539,3.5607,115600.0
2010-06-10 14:35:00,5.3,5.31,5.3,5.3,182800.0,3.5607,3.5674,3.5607,3.5607,182800.0
2010-06-10 14:40:00,5.3,5.33,5.3,5.32,148800.0,3.5607,3.5808,3.5607,3.5741,148800.0
2010-06-10 14:45:00,5.32,5.32,5.31,5.31,204800.0,3.5741,3.5741,3.5674,3.5674,204800.0
2010-06-10 14:50:00,5.31,5.32,5.31,5.31,130000.0,3.5674,3.5741,3.5674,3.5674,130000.0
2010-06-10 14:55:00,5.31,5.31,5.31,5.31,244800.0,3.5674,3.5674,3.5674,3.5674,244800.0
2010-06-10 15:00:00,5.31,5.31,5.3,5.3,276800.0,3.5674,3.5674,3.5607,3.5607,276800.0
2010-06-10 15:05:00,5.3,5.31,5.3,5.31,218400.0,3.5607,3.5674,3.5607,3.5674,218400.0
2010-06-10 15:10:00,5.31,5.32,5.3,5.31,215600.0,3.5674,3.5741,3.5607,3.5674,215600.0
2010-06-10 15:15:00,5.31,5.32,5.31,5.32,363200.0,3.5674,3.5741,3.5674,3.5741,363200.0
2010-06-10 15:20:00,5.32,5.33,5.32,5.33,377200.0,3.5741,3.5808,3.5741,3.5808,377200.0
2010-06-10 15:25:00,5.33,5.33,5.32,5.33,326800.0,3.5808,3.5808,3.5741,3.5808,326800.0
2010-06-10 15:30:00,5.33,5.33,5.32,5.33,226800.0,3.5808,3.5808,3.5741,3.5808,226800.0
2010-06-10 15:35:00,5.33,5.33,5.31,5.32,212400.0,3.5808,3.5808,3.5674,3.5741,212400.0
2010-06-10 15:40:00,5.31,5.32,5.31,5.32,375600.0,3.5674,3.5741,3.5674,3.5741,375600.0
2010-06-10 15:45:00,5.32,5.32,5.31,5.31,402400.0,3.5741,3.5741,3.5674,3.5674,402400.0
2010-06-10 15:50:00,5.31,5.32,5.31,5.31,1203200.0,3.5674,3.5741,3.5674,3.5674,1203200.0
2010-06-10 15:55:00,5.31,5.32,5.31,5.31,1294400.0,3.5674,3.5741,3.5674,3.5674,1294400.0
2010-06-11 09:30:00,5.26,5.32,5.21,5.32,274000.0,3.5338,3.5741,3.5002,3.5741,274000.0
2010-06-11 09:35:00,5.31,5.33,5.3,5.33,246400.0,3.5674,3.5808,3.5607,3.5808,246400.0
2010-06-11 09:40:00,5.33,5.38,5.33,5.36,345600.0,3.5808,3.6144,3.5808,3.601,345600.0
2010-06-11 09:45:00,5.36,5.43,5.36,5.43,691200.0,3.601,3.648,3.601,3.648,691200.0
2010-06-11 09:50:00,5.43,5.45,5.42,5.44,657600.0,3.648,3.6614,3.6413,3.6547,657600.0
2010-06-11 09:55:00,5.45,5.48,5.44,5.45,394000.0,3.6614,3.6816,3.6547,3.6614,394000.0
2010-06-11 10:00:00,5.45,5.46,5.43,5.44,292800.0,3.6614,3.6682,3.648,3.6547,292800.0
2010-06-11 10:05:00,5.43,5.51,5.43,5.49,529600.0,3.648,3.7017,3.648,3.6883,529600.0
2010-06-11 10:10:00,5.49,5.51,5.49,5.5,436800.0,3.6883,3.7017,3.6883,3.695,436800.0
2010-06-11 10:15:00,5.5,5.51,5.47,5.48,460800.0,3.695,3.7017,3.6749,3.6816,460800.0
2010-06-11 10:20:00,5.48,5.5,5.48,5.49,337600.0,3.6816,3.695,3.6816,3.6883,337600.0
2010-06-11 10:25:00,5.49,5.5,5.48,5.48,169600.0,3.6883,3.695,3.6816,3.6816,169600.0
2010-06-11 10:30:00,5.48,5.49,5.46,5.46,343200.0,3.6816,3.6883,3.6682,3.6682,343200.0
2010-06-11 10:35:00,5.46,5.46,5.45,5.45,164400.0,3.6682,3.6682,3.6614,3.6614,164400.0
2010-06-11 10:40:00,5.45,5.45,5.43,5.44,138000.0,3.6614,3.6614,3.648,3.6547,138000.0
2010-06-11 10:45:00,5.44,5.44,5.43,5.43,150400.0,3.6547,3.6547,3.648,3.648,150400.0
2010-06-11 10:50:00,5.43,5.43,5.4,5.41,239200.0,3.648,3.648,3.6278,3.6346,239200.0
2010-06-11 10:55:00,5.41,5.41,5.39,5.41,182400.0,3.6346,3.6346,3.6211,3.6346,182400.0
2010-06-11 11:00:00,5.41,5.41,5.39,5.4,184400.0,3.6346,3.6346,3.6211,3.6278,184400.0
2010-06-11 11:05:00,5.39,5.39,5.37,5.37,165200.0,3.6211,3.6211,3.6077,3.6077,165200.0
2010-06-11 11:10:00,5.37,5.38,5.36,5.37,170800.0,3.6077,3.6144,3.601,3.6077,170800.0
2010-06-11 11:15:00,5.37,5.37,5.36,5.37,228800.0,3.6077,3.6077,3.601,3.6077,228800.0
2010-06-11 11:20:00,5.37,5.39,5.36,5.38,165600.0,3.6077,3.6211,3.601,3.6144,165600.0
2010-06-11 11:25:00,5.38,5.39,5.38,5.38,171600.0,3.6144,3.6211,3.6144,3.6144,171600.0
2010-06-11 11:30:00,5.38,5.39,5.38,5.38,169200.0,3.6144,3.6211,3.6144,3.6144,169200.0
2010-06-11 11:35:00,5.38,5.38,5.37,5.37,157600.0,3.6144,3.6144,3.6077,3.6077,157600.0
2010-06-11 11:40:00,5.37,5.37,5.36,5.36,148400.0,3.6077,3.6077,3.601,3.601,148400.0
2010-06-11 11:45:00,5.36,5.36,5.35,5.36,144000.0,3.601,3.601,3.5943,3.601,144000.0
2010-06-11 11:50:00,5.36,5.38,5.36,5.37,66800.0,3.601,3.6144,3.601,3.6077,66800.0
2010-06-11 11:55:00,5.37,5.39,5.37,5.38,202400.0,3.6077,3.6211,3.6077,3.6144,202400.0
2010-06-11 12:00:00,5.38,5.38,5.37,5.37,141600.0,3.6144,3.6144,3.6077,3.6077,141600.0
2010-06-11 12:05:00,5.37,5.38,5.37,5.37,94400.0,3.6077,3.6144,3.6077,3.6077,94400.0
2010-06-11 12:10:00,5.37,5.38,5.37,5.38,102400.0,3.6077,3.6144,3.6077,3.6144,102400.0
2010-06-11 12:15:00,5.38,5.38,5.37,5.38,107200.0,3.6144,3.6144,3.6077,3.6144,107200.0
2010-06-11 12:20:00,5.38,5.38,5.36,5.36,130400.0,3.6144,3.6144,3.601,3.601,130400.0
2010-06-11 12:25:00,5.36,5.36,5.34,5.35,177200.0,3.601,3.601,3.5875,3.5943,177200.0
2010-06-11 12:30:00,5.35,5.35,5.33,5.34,174800.0,3.5943,3.5943,3.5808,3.5875,174800.0
2010-06-11 12:35:00,5.34,5.35,5.34,5.34,89600.0,3.5875,3.5943,3.5875,3.5875,89600.0
2010-06-11 12:40:00,5.34,5.35,5.34,5.35,145200.0,3.5875,3.5943,3.5875,3.5943,145200.0
2010-06-11 12:45:00,5.35,5.35,5.35,5.35,138800.0,3.5943,3.5943,3.5943,3.5943,138800.0
2010-06-11 12:50:00,5.35,5.36,5.35,5.35,215600.0,3.5943,3.601,3.5943,3.5943,215600.0
2010-06-11 12:55:00,5.35,5.35,5.34,5.35,194000.0,3.5943,3.5943,3.5875,3.5943,194000.0
2010-06-11 13:00:00,5.35,5.37,5.35,5.37,146800.0,3.5943,3.6077,3.5943,3.6077,146800.0
2010-06-11 13:05:00,5.37,5.39,5.37,5.38,194000.0,3.6077,3.6211,3.6077,3.6144,194000.0
2010-06-11 13:10:00,5.38,5.39,5.38,5.39,100000.0,3.6144,3.6211,3.6144,3.6211,100000.0
2010-06-11 13:15:00,5.39,5.41,5.39,5.41,110000.0,3.6211,3.6346,3.6211,3.6346,110000.0
2010-06-11 13:20:00,5.4,5.41,5.4,5.4,193200.0,3.6278,3.6346,3.6278,3.6278,193200.0
2010-06-11 13:25:00,5.4,5.41,5.4,5.4,118800.0,3.6278,3.6346,3.6278,3.6278,118800.0
2010-06-11 13:30:00,5.4,5.42,5.4,5.4,146800.0,3.6278,3.6413,3.6278,3.6278,146800.0
2010-06-11 13:35:00,5.4,5.41,5.4,5.4,205600.0,3.6278,3.6346,3.6278,3.6278,205600.0
2010-06-11 13:40:00,5.41,5.41,5.4,5.41,178400.0,3.6346,3.6346,3.6278,3.6346,178400.0
2010-06-11 13:45:00,5.4,5.41,5.4,5.4,167600.0,3.6278,3.6346,3.6278,3.6278,167600.0
2010-06-11 13:50:00,5.4,5.4,5.39,5.39,165200.0,3.6278,3.6278,3.6211,3.6211,165200.0
2010-06-11 13:55:00,5.39,5.4,5.38,5.38,96400.0,3.6211,3.6278,3.6144,3.6144,96400.0
2010-06-11 14:00:00,5.38,5.39,5.37,5.39,144800.0,3.6144,3.6211,3.6077,3.6211,144800.0
2010-06-11 14:05:00,5.39,5.39,5.38,5.38,94800.0,3.6211,3.6211,3.6144,3.6144,94800.0
2010-06-11 14:10:00,5.38,5.38,5.37,5.37,93200.0,3.6144,3.6144,3.6077,3.6077,93200.0
2010-06-11 14:15:00,5.37,5.37,5.36,5.36,204800.0,3.6077,3.6077,3.601,3.601,204800.0
2010-06-11 14:20:00,5.36,5.37,5.36,5.37,150800.0,3.601,3.6077,3.601,3.6077,150800.0
2010-06-11 14:25:00,5.37,5.37,5.36,5.37,152000.0,3.6077,3.6077,3.601,3.6077,152000.0
2010-06-11 14:30:00,5.37,5.38,5.37,5.38,114800.0,3.6077,3.6144,3.6077,3.6144,114800.0
2010-06-11 14:35:00,5.38,5.38,5.37,5.38,452800.0,3.6144,3.6144,3.6077,3.6144,452800.0
2010-06-11 14:40:00,5.37,5.37,5.36,5.37,117200.0,3.6077,3.6077,3.601,3.6077,117200.0
2010-06-11 14:45:00,5.37,5.39,5.37,5.38,216400.0,3.6077,3.6211,3.6077,3.6144,216400.0
2010-06-11 14:50:00,5.38,5.38,5.36,5.37,246000.0,3.6144,3.6144,3.601,3.6077,246000.0
2010-06-11 14:55:00,5.37,5.37,5.36,5.37,140400.0,3.6077,3.6077,3.601,3.6077,140400.0
2010-06-11 15:00:00,5.37,5.38,5.37,5.38,155200.0,3.6077,3.6144,3.6077,3.6144,155200.0
2010-06-11 15:05:00,5.38,5.38,5.37,5.37,256800.0,3.6144,3.6144,3.6077,3.6077,256800.0
2010-06-11 15:10:00,5.37,5.38,5.36,5.37,244000.0,3.6077,3.6144,3.601,3.6077,244000.0
2010-06-11 15:15:00,5.37,5.38,5.37,5.37,205200.0,3.6077,3.6144,3.6077,3.6077,205200.0
2010-06-11 15:20:00,5.37,5.37,5.37,5.37,231600.0,3.6077,3.6077,3.6077,3.6077,231600.0
2010-06-11 15:25:00,5.37,5.39,5.37,5.38,288400.0,3.6077,3.6211,3.6077,3.6144,288400.0
2010-06-11 15:30:00,5.38,5.39,5.38,5.39,301600.0,3.6144,3.6211,3.6144,3.6211,301600.0
2010-06-11 15:35:00,5.39,5.41,5.38,5.41,454400.0,3.6211,3.6346,3.6144,3.6346,454400.0
2010-06-11 15:40:00,5.4,5.42,5.4,5.41,633200.0,3.6278,3.6413,3.6278,3.6346,633200.0
2010-06-11 15:45:00,5.41,5.42,5.4,5.41,929200.0,3.6346,3.6413,3.6278,3.6346,929200.0
2010-06-11 15:50:00,5.41,5.42,5.4,5.42,698400.0,3.6346,3.6413,3.6278,3.6413,698400.0
2010-06-11 15:55:00,5.41,5.42,5.41,5.42,1273600.0,3.6346,3.6413,3.6346,3.6413,1273600.0
2010-06-14 09:30:00,5.43,5.48,5.4,5.46,263600.0,3.648,3.6816,3.6278,3.6682,263600.0
2010-06-14 09:35:00,5.47,5.47,5.45,5.45,274800.0,3.6749,3.6749,3.6614,3.6614,274800.0
2010-06-14 09:40:00,5.45,5.47,5.45,5.47,399600.0,3.6614,3.6749,3.6614,3.6749,399600.0
2010-06-14 09:45:00,5.47,5.51,5.46,5.5,364000.0,3.6749,3.7017,3.6682,3.695,364000.0
2010-06-14 09:50:00,5.5,5.5,5.47,5.47,68400.0,3.695,3.695,3.6749,3.6749,68400.0
2010-06-14 09:55:00,5.47,5.48,5.46,5.47,71200.0,3.6749,3.6816,3.6682,3.6749,71200.0
2010-06-14 10:00:00,5.47,5.49,5.47,5.49,281200.0,3.6749,3.6883,3.6749,3.6883,281200.0
2010-06-14 10:05:00,5.49,5.5,5.48,5.5,274000.0,3.6883,3.695,3.6816,3.695,274000.0
2010-06-14 10:10:00,5.5,5.5,5.5,5.5,234400.0,3.695,3.695,3.695,3.695,234400.0
2010-06-14 10:15:00,5.5,5.5,5.5,5.5,235600.0,3.695,3.695,3.695,3.695,235600.0
2010-06-14 10:20:00,5.5,5.51,5.49,5.5,496800.0,3.695,3.7017,3.6883,3.695,496800.0
2010-06-14 10:25:00,5.5,5.52,5.5,5.52,84000.0,3.695,3.7085,3.695,3.7085,84000.0
2010-06-14 10:30:00,5.52,5.53,5.51,5.52,177200.0,3.7085,3.7152,3.7017,3.7085,177200.0
2010-06-14 10:35:00,5.51,5.52,5.51,5.51,68400.0,3.7017,3.7085,3.7017,3.7017,68400.0
2010-06-14 10:40:00,5.51,5.52,5.5,5.5,211200.0,3.7017,3.7085,3.695,3.695,211200.0
2010-06-14 10:45:00,5.5,5.51,5.49,5.49,188000.0,3.695,3.7017,3.6883,3.6883,188000.0
2010-06-14 10:50:00,5.49,5.49,5.48,5.48,88800.0,3.6883,3.6883,3.6816,3.6816,88800.0
2010-06-14 10:55:00,5.48,5.49,5.48,5.48,146000.0,3.6816,3.6883,3.6816,3.6816,146000.0
2010-06-14 11:00:00,5.48,5.49,5.47,5.48,145600.0,3.6816,3.6883,3.6749,3.6816,145600.0
2010-06-14 11:05:00,5.49,5.49,5.48,5.49,168800.0,3.6883,3.6883,3.6816,3.6883,168800.0
2010-06-14 11:10:00,5.5,5.5,5.49,5.49,111600.0,3.695,3.695,3.6883,3.6883,111600.0
2010-06-14 11:15:00,5.5,5.5,5.49,5.5,116400.0,3.695,3.695,3.6883,3.695,116400.0
2010-06-14 11:20:00,5.5,5.51,5.5,5.51,176400.0,3.695,3.7017,3.695,3.7017,176400.0
2010-06-14 11:25:00,5.51,5.51,5.5,5.5,41600.0,3.7017,3.7017,3.695,3.695,41600.0
2010-06-14 11:30:00,5.5,5.5,5.5,5.5,81600.0,3.695,3.695,3.695,3.695,81600.0
2010-06-14 11:35:00,5.5,5.51,5.5,5.51,80400.0,3.695,3.7017,3.695,3.7017,80400.0
2010-06-14 11:40:00,5.51,5.51,5.5,5.51,107600.0,3.7017,3.7017,3.695,3.7017,107600.0
2010-06-14 11:45:00,5.51,5.52,5.51,5.52,124400.0,3.7017,3.7085,3.7017,3.7085,124400.0
2010-06-14 11:50:00,5.52,5.52,5.52,5.52,78800.0,3.7085,3.7085,3.7085,3.7085,78800.0
2010-06-14 11:55:00,5.52,5.52,5.51,5.51,64800.0,3.7085,3.7085,3.7017,3.7017,64800.0
2010-06-14 12:00:00,5.51,5.52,5.51,5.51,134400.0,3.7017,3.7085,3.7017,3.7017,134400.0
2010-06-14 12:05:00,5.51,5.52,5.51,5.52,230000.0,3.7017,3.7085,3.7017,3.7085,230000.0
2010-06-14 12:10:00,5.52,5.52,5.51,5.51,122000.0,3.7085,3.7085,3.7017,3.7017,122000.0
2010-06-14 12:15:00,5.51,5.52,5.51,5.52,174000.0,3.7017,3.7085,3.7017,3.7085,174000.0
2010-06-14 12:20:00,5.51,5.52,5.51,5.52,144400.0,3.7017,3.7085,3.7017,3.7085,144400.0
2010-06-14 12:25:00,5.52,5.52,5.51,5.51,134800.0,3.7085,3.7085,3.7017,3.7017,134800.0
2010-06-14 12:30:00,5.51,5.52,5.51,5.52,121600.0,3.7017,3.7085,3.7017,3.7085,121600.0
2010-06-14 12:35:00,5.52,5.52,5.51,5.51,212400.0,3.7085,3.7085,3.7017,3.7017,212400.0
2010-06-14 12:40:00,5.51,5.51,5.5,5.51,144400.0,3.7017,3.7017,3.695,3.7017,144400.0
2010-06-14 12:45:00,5.51,5.52,5.5,5.5,199200.0,3.7017,3.7085,3.695,3.695,199200.0
2010-06-14 12:50:00,5.5,5.5,5.5,5.5,160800.0,3.695,3.695,3.695,3.695,160800.0
2010-06-14 12:55:00,5.5,5.5,5.5,5.5,228400.0,3.695,3.695,3.695,3.695,228400.0
2010-06-14 13:00:00,5.5,5.5,5.49,5.5,214000.0,3.695,3.695,3.6883,3.695,214000.0
2010-06-14 13:05:00,5.5,5.51,5.49,5.5,362400.0,3.695,3.7017,3.6883,3.695,362400.0
2010-06-14 13:10:00,5.5,5.51,5.49,5.49,259600.0,3.695,3.7017,3.6883,3.6883,259600.0
2010-06-14 13:15:00,5.49,5.51,5.49,5.51,226000.0,3.6883,3.7017,3.6883,3.7017,226000.0
2010-06-14 13:20:00,5.51,5.52,5.51,5.52,163600.0,3.7017,3.7085,3.7017,3.7085,163600.0
2010-06-14 13:25:00,5.52,5.53,5.52,5.52,152800.0,3.7085,3.7152,3.7085,3.7085,152800.0
2010-06-14 13:30:00,5.52,5.53,5.52,5.52,110800.0,3.7085,3.7152,3.7085,3.7085,110800.0
2010-06-14 13:35:00,5.52,5.54,5.52,5.54,242800.0,3.7085,3.7219,3.7085,3.7219,242800.0
2010-06-14 13:40:00,5.54,5.54,5.53,5.54,68400.0,3.7219,3.7219,3.7152,3.7219,68400.0
2010-06-14 13:45:00,5.54,5.54,5.53,5.53,134000.0,3.7219,3.7219,3.7152,3.7152,134000.0
2010-06-14 13:50:00,5.53,5.53,5.51,5.51,159200.0,3.7152,3.7152,3.7017,3.7017,159200.0
2010-06-14 13:55:00,5.52,5.53,5.51,5.51,198800.0,3.7085,3.7152,3.7017,3.7017,198800.0
2010-06-14 14:00:00,5.51,5.51,5.5,5.5,225200.0,3.7017,3.7017,3.695,3.695,225200.0
2010-06-14 14:05:00,5.5,5.51,5.49,5.5,384400.0,3.695,3.7017,3.6883,3.695,384400.0
2010-06-14 14:10:00,5.5,5.51,5.5,5.51,164800.0,3.695,3.7017,3.695,3.7017,164800.0
2010-06-14 14:15:00,5.51,5.51,5.49,5.5,216400.0,3.7017,3.7017,3.6883,3.695,216400.0
2010-06-14 14:20:00,5.5,5.5,5.49,5.5,238000.0,3.695,3.695,3.6883,3.695,238000.0
2010-06-14 14:25:00,5.5,5.5,5.49,5.5,152800.0,3.695,3.695,3.6883,3.695,152800.0
2010-06-14 14:30:00,5.5,5.5,5.48,5.49,278400.0,3.695,3.695,3.6816,3.6883,278400.0
2010-06-14 14:35:00,5.49,5.49,5.48,5.49,185200.0,3.6883,3.6883,3.6816,3.6883,185200.0
2010-06-14 14:40:00,5.49,5.5,5.48,5.5,209600.0,3.6883,3.695,3.6816,3.695,209600.0
2010-06-14 14:45:00,5.5,5.52,5.5,5.52,155200.0,3.695,3.7085,3.695,3.7085,155200.0
2010-06-14 14:50:00,5.52,5.53,5.51,5.53,165200.0,3.7085,3.7152,3.7017,3.7152,165200.0
2010-06-14 14:55:00,5.53,5.53,5.52,5.53,148800.0,3.7152,3.7152,3.7085,3.7152,148800.0
2010-06-14 15:00:00,5.53,5.53,5.5,5.5,128800.0,3.7152,3.7152,3.695,3.695,128800.0
2010-06-14 15:05:00,5.51,5.52,5.5,5.52,317600.0,3.7017,3.7085,3.695,3.7085,317600.0
2010-06-14 15:10:00,5.52,5.52,5.52,5.52,256000.0,3.7085,3.7085,3.7085,3.7085,256000.0
2010-06-14 15:15:00,5.52,5.52,5.51,5.52,212800.0,3.7085,3.7085,3.7017,3.7085,212800.0
2010-06-14 15:20:00,5.52,5.52,5.5,5.5,228400.0,3.7085,3.7085,3.695,3.695,228400.0
2010-06-14 15:25:00,5.5,5.51,5.49,5.51,184800.0,3.695,3.7017,3.6883,3.7017,184800.0
2010-06-14 15:30:00,5.51,5.51,5.48,5.49,360800.0,3.7017,3.7017,3.6816,3.6883,360800.0
2010-06-14 15:35:00,5.49,5.49,5.47,5.48,280000.0,3.6883,3.6883,3.6749,3.6816,280000.0
2010-06-14 15:40:00,5.48,5.49,5.47,5.48,456000.0,3.6816,3.6883,3.6749,3.6816,456000.0
2010-06-14 15:45:00,5.48,5.49,5.48,5.48,618000.0,3.6816,3.6883,3.6816,3.6816,618000.0
2010-06-14 15:50:00,5.48,5.48,5.46,5.47,830000.0,3.6816,3.6816,3.6682,3.6749,830000.0
2010-06-14 15:55:00,5.47,5.48,5.47,5.48,699600.0,3.6749,3.6816,3.6749,3.6816,699600.0
2010-06-15 09:30:00,5.48,5.54,5.47,5.47,154000.0,3.6816,3.7219,3.6749,3.6749,154000.0
2010-06-15 09:35:00,5.46,5.5,5.46,5.48,157200.0,3.6682,3.695,3.6682,3.6816,157200.0
2010-06-15 09:40:00,5.48,5.5,5.48,5.49,243200.0,3.6816,3.695,3.6816,3.6883,243200.0
2010-06-15 09:45:00,5.49,5.5,5.47,5.47,175600.0,3.6883,3.695,3.6749,3.6749,175600.0
2010-06-15 09:50:00,5.47,5.48,5.46,5.46,213200.0,3.6749,3.6816,3.6682,3.6682,213200.0
2010-06-15 09:55:00,5.47,5.47,5.45,5.46,94000.0,3.6749,3.6749,3.6614,3.6682,94000.0
2010-06-15 10:00:00,5.46,5.46,5.27,5.28,3758000.0,3.6682,3.6682,3.5405,3.5472,3758000.0
2010-06-15 10:05:00,5.29,5.33,5.17,5.18,3501200.0,3.5539,3.5808,3.4733,3.48,3501200.0
2010-06-15 10:10:00,5.18,5.23,5.09,5.12,5073600.0,3.48,3.5136,3.4196,3.4397,5073600.0
2010-06-15 10:15:00,5.12,5.13,5.03,5.04,4081200.0,3.4397,3.4465,3.3793,3.386,4081200.0
2010-06-15 10:20:00,5.04,5.11,4.98,5.06,5428400.0,3.386,3.433,3.3457,3.3994,5428400.0
2010-06-15 10:25:00,5.06,5.12,5.06,5.09,1953600.0,3.3994,3.4397,3.3994,3.4196,1953600.0
2010-06-15 10:30:00,5.09,5.14,5.08,5.11,1609200.0,3.4196,3.4532,3.4129,3.433,1609200.0
2010-06-15 10:35:00,5.12,5.14,5.1,5.11,1172400.0,3.4397,3.4532,3.4263,3.433,1172400.0
2010-06-15 10:40:00,5.11,5.11,5.05,5.09,1573600.0,3.433,3.433,3.3927,3.4196,1573600.0
2010-06-15 10:45:00,5.09,5.09,4.99,5.02,2078000.0,3.4196,3.4196,3.3524,3.3726,2078000.0
2010-06-15 10:50:00,5.03,5.03,4.95,5.01,2826800.0,3.3793,3.3793,3.3255,3.3658,2826800.0
2010-06-15 10:55:00,5.01,5.01,4.95,5.01,1580400.0,3.3658,3.3658,3.3255,3.3658,1580400.0
2010-06-15 11:00:00,5.01,5.05,4.99,5.04,2560400.0,3.3658,3.3927,3.3524,3.386,2560400.0
2010-06-15 11:05:00,5.04,5.06,5.03,5.05,710800.0,3.386,3.3994,3.3793,3.3927,710800.0
2010-06-15 11:10:00,5.05,5.08,5.05,5.08,828800.0,3.3927,3.4129,3.3927,3.4129,828800.0
2010-06-15 11:15:00,5.08,5.09,5.02,5.02,992000.0,3.4129,3.4196,3.3726,3.3726,992000.0
2010-06-15 11:20:00,5.02,5.02,4.99,5.0,1548800.0,3.3726,3.3726,3.3524,3.3591,1548800.0
2010-06-15 11:25:00,5.0,5.0,4.96,4.99,1123600.0,3.3591,3.3591,3.3322,3.3524,1123600.0
2010-06-15 11:30:00,4.99,5.01,4.99,5.01,1096800.0,3.3524,3.3658,3.3524,3.3658,1096800.0
2010-06-15 11:35:00,5.01,5.03,5.01,5.02,856000.0,3.3658,3.3793,3.3658,3.3726,856000.0
2010-06-15 11:40:00,5.02,5.05,5.01,5.04,609600.0,3.3726,3.3927,3.3658,3.386,609600.0
2010-06-15 11:45:00,5.04,5.04,5.01,5.04,835600.0,3.386,3.386,3.3658,3.386,835600.0
2010-06-15 11:50:00,5.04,5.05,5.03,5.03,783200.0,3.386,3.3927,3.3793,3.3793,783200.0
2010-06-15 11:55:00,5.03,5.03,5.01,5.02,551200.0,3.3793,3.3793,3.3658,3.3726,551200.0
2010-06-15 12:00:00,5.02,5.03,5.02,5.03,468800.0,3.3726,3.3793,3.3726,3.3793,468800.0
2010-06-15 12:05:00,5.02,5.04,5.01,5.02,545200.0,3.3726,3.386,3.3658,3.3726,545200.0
2010-06-15 12:10:00,5.01,5.05,5.01,5.05,937200.0,3.3658,3.3927,3.3658,3.3927,937200.0
2010-06-15 12:15:00,5.04,5.05,5.01,5.01,1665600.0,3.386,3.3927,3.3658,3.3658,1665600.0
2010-06-15 12:20:00,5.01,5.02,5.01,5.01,751600.0,3.3658,3.3726,3.3658,3.3658,751600.0
2010-06-15 12:25:00,5.01,5.01,5.01,5.01,308000.0,3.3658,3.3658,3.3658,3.3658,308000.0
2010-06-15 12:30:00,5.01,5.02,5.0,5.01,1469200.0,3.3658,3.3726,3.3591,3.3658,1469200.0
2010-06-15 12:35:00,5.01,5.01,5.0,5.0,368400.0,3.3658,3.3658,3.3591,3.3591,368400.0
2010-06-15 12:40:00,5.0,5.0,4.98,5.0,657200.0,3.3591,3.3591,3.3457,3.3591,657200.0
2010-06-15 12:45:00,5.0,5.0,4.99,4.99,166400.0,3.3591,3.3591,3.3524,3.3524,166400.0
2010-06-15 12:50:00,4.99,5.02,4.99,5.01,559200.0,3.3524,3.3726,3.3524,3.3658,559200.0
2010-06-15 12:55:00,5.01,5.05,5.01,5.05,991200.0,3.3658,3.3927,3.3658,3.3927,991200.0
2010-06-15 13:00:00,5.05,5.07,5.05,5.05,626800.0,3.3927,3.4061,3.3927,3.3927,626800.0
2010-06-15 13:05:00,5.05,5.05,5.03,5.04,358800.0,3.3927,3.3927,3.3793,3.386,358800.0
2010-06-15 13:10:00,5.04,5.07,5.04,5.06,924800.0,3.386,3.4061,3.386,3.3994,924800.0
2010-06-15 13:15:00,5.06,5.09,5.06,5.08,532400.0,3.3994,3.4196,3.3994,3.4129,532400.0
2010-06-15 13:20:00,5.07,5.08,5.07,5.07,411600.0,3.4061,3.4129,3.4061,3.4061,411600.0
2010-06-15 13:25:00,5.07,5.07,5.06,5.07,381200.0,3.4061,3.4061,3.3994,3.4061,381200.0
2010-06-15 13:30:00,5.07,5.08,5.07,5.08,374800.0,3.4061,3.4129,3.4061,3.4129,374800.0
2010-06-15 13:35:00,5.08,5.1,5.08,5.1,413200.0,3.4129,3.4263,3.4129,3.4263,413200.0
2010-06-15 13:40:00,5.1,5.11,5.09,5.11,742000.0,3.4263,3.433,3.4196,3.433,742000.0
2010-06-15 13:45:00,5.11,5.14,5.11,5.14,694400.0,3.433,3.4532,3.433,3.4532,694400.0
2010-06-15 13:50:00,5.14,5.14,5.13,5.13,903600.0,3.4532,3.4532,3.4465,3.4465,903600.0
2010-06-15 13:55:00,5.13,5.16,5.12,5.16,997600.0,3.4465,3.4666,3.4397,3.4666,997600.0
2010-06-15 14:00:00,5.16,5.18,5.15,5.16,984000.0,3.4666,3.48,3.4599,3.4666,984000.0
2010-06-15 14:05:00,5.16,5.17,5.15,5.16,1015600.0,3.4666,3.4733,3.4599,3.4666,1015600.0
2010-06-15 14:10:00,5.16,5.19,5.15,5.18,713200.0,3.4666,3.4868,3.4599,3.48,713200.0
2010-06-15 14:15:00,5.18,5.21,5.18,5.19,759200.0,3.48,3.5002,3.48,3.4868,759200.0
2010-06-15 14:20:00,5.19,5.2,5.18,5.2,643600.0,3.4868,3.4935,3.48,3.4935,643600.0
2010-06-15 14:25:00,5.19,5.21,5.19,5.21,456400.0,3.4868,3.5002,3.4868,3.5002,456400.0
2010-06-15 14:30:00,5.21,5.21,5.19,5.2,385600.0,3.5002,3.5002,3.4868,3.4935,385600.0
2010-06-15 14:35:00,5.2,5.21,5.18,5.19,617200.0,3.4935,3.5002,3.48,3.4868,617200.0
2010-06-15 14:40:00,5.18,5.19,5.17,5.17,613200.0,3.48,3.4868,3.4733,3.4733,613200.0
2010-06-15 14:45:00,5.18,5.18,5.15,5.16,632000.0,3.48,3.48,3.4599,3.4666,632000.0
2010-06-15 14:50:00,5.16,5.17,5.15,5.15,279200.0,3.4666,3.4733,3.4599,3.4599,279200.0
2010-06-15 14:55:00,5.15,5.16,5.14,5.15,667200.0,3.4599,3.4666,3.4532,3.4599,667200.0
2010-06-15 15:00:00,5.15,5.16,5.14,5.15,370800.0,3.4599,3.4666,3.4532,3.4599,370800.0
2010-06-15 15:05:00,5.15,5.17,5.15,5.17,494400.0,3.4599,3.4733,3.4599,3.4733,494400.0
2010-06-15 15:10:00,5.17,5.18,5.17,5.17,329200.0,3.4733,3.48,3.4733,3.4733,329200.0
2010-06-15 15:15:00,5.17,5.2,5.17,5.19,662000.0,3.4733,3.4935,3.4733,3.4868,662000.0
2010-06-15 15:20:00,5.18,5.2,5.18,5.2,457200.0,3.48,3.4935,3.48,3.4935,457200.0
2010-06-15 15:25:00,5.2,5.2,5.18,5.19,544800.0,3.4935,3.4935,3.48,3.4868,544800.0
2010-06-15 15:30:00,5.19,5.19,5.16,5.16,1041600.0,3.4868,3.4868,3.4666,3.4666,1041600.0
2010-06-15 15:35:00,5.16,5.19,5.16,5.18,1390400.0,3.4666,3.4868,3.4666,3.48,1390400.0
2010-06-15 15:40:00,5.18,5.19,5.18,5.18,1211600.0,3.48,3.4868,3.48,3.48,1211600.0
2010-06-15 15:45:00,5.18,5.19,5.17,5.19,1404400.0,3.48,3.4868,3.4733,3.4868,1404400.0
2010-06-15 15:50:00,5.18,5.19,5.18,5.18,1562000.0,3.48,3.4868,3.48,3.48,1562000.0
2010-06-15 15:55:00,5.18,5.19,5.17,5.18,3431600.0,3.48,3.4868,3.4733,3.48,3431600.0
2010-06-16 09:30:00,5.14,5.15,5.1,5.11,459200.0,3.4532,3.4599,3.4263,3.433,459200.0
2010-06-16 09:35:00,5.11,5.15,5.07,5.07,917200.0,3.433,3.4599,3.4061,3.4061,917200.0
2010-06-16 09:40:00,5.07,5.1,5.07,5.09,676800.0,3.4061,3.4263,3.4061,3.4196,676800.0
2010-06-16 09:45:00,5.09,5.11,5.08,5.08,388400.0,3.4196,3.433,3.4129,3.4129,388400.0
2010-06-16 09:50:00,5.08,5.08,5.03,5.05,1051600.0,3.4129,3.4129,3.3793,3.3927,1051600.0
2010-06-16 09:55:00,5.05,5.07,5.04,5.07,464000.0,3.3927,3.4061,3.386,3.4061,464000.0
2010-06-16 10:00:00,5.07,5.07,5.05,5.06,380400.0,3.4061,3.4061,3.3927,3.3994,380400.0
2010-06-16 10:05:00,5.06,5.06,5.02,5.02,615600.0,3.3994,3.3994,3.3726,3.3726,615600.0
2010-06-16 10:10:00,5.02,5.05,5.02,5.04,449600.0,3.3726,3.3927,3.3726,3.386,449600.0
2010-06-16 10:15:00,5.04,5.04,4.99,4.99,1063200.0,3.386,3.386,3.3524,3.3524,1063200.0
2010-06-16 10:20:00,4.99,5.01,4.98,4.98,610800.0,3.3524,3.3658,3.3457,3.3457,610800.0
2010-06-16 10:25:00,4.98,5.0,4.97,4.99,625200.0,3.3457,3.3591,3.339,3.3524,625200.0
2010-06-16 10:30:00,4.99,4.99,4.98,4.98,590400.0,3.3524,3.3524,3.3457,3.3457,590400.0
2010-06-16 10:35:00,4.98,4.98,4.96,4.96,459200.0,3.3457,3.3457,3.3322,3.3322,459200.0
2010-06-16 10:40:00,4.97,4.99,4.96,4.98,472000.0,3.339,3.3524,3.3322,3.3457,472000.0
2010-06-16 10:45:00,4.98,4.98,4.96,4.96,221600.0,3.3457,3.3457,3.3322,3.3322,221600.0
2010-06-16 10:50:00,4.96,4.98,4.96,4.98,339200.0,3.3322,3.3457,3.3322,3.3457,339200.0
2010-06-16 10:55:00,4.98,5.0,4.97,5.0,544800.0,3.3457,3.3591,3.339,3.3591,544800.0
2010-06-16 11:00:00,5.0,5.01,4.98,4.98,404000.0,3.3591,3.3658,3.3457,3.3457,404000.0
2010-06-16 11:05:00,4.98,4.99,4.98,4.99,362800.0,3.3457,3.3524,3.3457,3.3524,362800.0
2010-06-16 11:10:00,4.99,5.0,4.98,4.98,492400.0,3.3524,3.3591,3.3457,3.3457,492400.0
2010-06-16 11:15:00,4.99,5.0,4.98,5.0,200400.0,3.3524,3.3591,3.3457,3.3591,200400.0
2010-06-16 11:20:00,5.0,5.01,4.99,5.01,178800.0,3.3591,3.3658,3.3524,3.3658,178800.0
2010-06-16 11:25:00,5.0,5.01,5.0,5.0,251600.0,3.3591,3.3658,3.3591,3.3591,251600.0
2010-06-16 11:30:00,5.01,5.01,4.97,4.97,920800.0,3.3658,3.3658,3.339,3.339,920800.0
2010-06-16 11:35:00,4.97,4.98,4.97,4.97,234400.0,3.339,3.3457,3.339,3.339,234400.0
2010-06-16 11:40:00,4.97,4.97,4.95,4.95,442000.0,3.339,3.339,3.3255,3.3255,442000.0
2010-06-16 11:45:00,4.95,4.96,4.95,4.95,394800.0,3.3255,3.3322,3.3255,3.3255,394800.0
2010-06-16 11:50:00,4.96,4.96,4.95,4.96,242800.0,3.3322,3.3322,3.3255,3.3322,242800.0
2010-06-16 11:55:00,4.96,4.96,4.96,4.96,86400.0,3.3322,3.3322,3.3322,3.3322,86400.0
2010-06-16 12:00:00,4.96,4.99,4.96,4.99,246800.0,3.3322,3.3524,3.3322,3.3524,246800.0
2010-06-16 12:05:00,4.99,4.99,4.98,4.98,203200.0,3.3524,3.3524,3.3457,3.3457,203200.0
2010-06-16 12:10:00,4.98,4.99,4.98,4.98,131600.0,3.3457,3.3524,3.3457,3.3457,131600.0
2010-06-16 12:15:00,4.99,4.99,4.98,4.99,83600.0,3.3524,3.3524,3.3457,3.3524,83600.0
2010-06-16 12:20:00,4.99,4.99,4.98,4.98,295200.0,3.3524,3.3524,3.3457,3.3457,295200.0
2010-06-16 12:25:00,4.98,4.98,4.98,4.98,202800.0,3.3457,3.3457,3.3457,3.3457,202800.0
2010-06-16 12:30:00,4.98,4.98,4.98,4.98,144800.0,3.3457,3.3457,3.3457,3.3457,144800.0
2010-06-16 12:35:00,4.98,4.99,4.98,4.99,184000.0,3.3457,3.3524,3.3457,3.3524,184000.0
2010-06-16 12:40:00,4.99,4.99,4.98,4.98,482800.0,3.3524,3.3524,3.3457,3.3457,482800.0
2010-06-16 12:45:00,4.98,4.99,4.98,4.98,262000.0,3.3457,3.3524,3.3457,3.3457,262000.0
2010-06-16 12:50:00,4.98,4.98,4.97,4.97,247200.0,3.3457,3.3457,3.339,3.339,247200.0
2010-06-16 12:55:00,4.97,4.97,4.96,4.96,119200.0,3.339,3.339,3.3322,3.3322,119200.0
2010-06-16 13:00:00,4.97,4.97,4.96,4.96,329600.0,3.339,3.339,3.3322,3.3322,329600.0
2010-06-16 13:05:00,4.96,4.96,4.96,4.96,114800.0,3.3322,3.3322,3.3322,3.3322,114800.0
2010-06-16 13:10:00,4.96,4.96,4.95,4.96,174400.0,3.3322,3.3322,3.3255,3.3322,174400.0
2010-06-16 13:15:00,4.96,4.96,4.96,4.96,106000.0,3.3322,3.3322,3.3322,3.3322,106000.0
2010-06-16 13:20:00,4.96,4.98,4.96,4.97,250800.0,3.3322,3.3457,3.3322,3.339,250800.0
2010-06-16 13:25:00,4.97,4.97,4.97,4.97,118000.0,3.339,3.339,3.339,3.339,118000.0
2010-06-16 13:30:00,4.97,4.97,4.96,4.97,160000.0,3.339,3.339,3.3322,3.339,160000.0
2010-06-16 13:35:00,4.97,4.97,4.97,4.97,142400.0,3.339,3.339,3.339,3.339,142400.0
2010-06-16 13:40:00,4.97,4.97,4.96,4.97,289200.0,3.339,3.339,3.3322,3.339,289200.0
2010-06-16 13:45:00,4.97,4.97,4.96,4.97,100000.0,3.339,3.339,3.3322,3.339,100000.0
2010-06-16 13:50:00,4.97,4.97,4.96,4.97,137200.0,3.339,3.339,3.3322,3.339,137200.0
2010-06-16 13:55:00,4.97,4.98,4.97,4.98,151600.0,3.339,3.3457,3.339,3.3457,151600.0
2010-06-16 14:00:00,4.98,4.99,4.98,4.99,354800.0,3.3457,3.3524,3.3457,3.3524,354800.0
2010-06-16 14:05:00,4.99,5.0,4.99,5.0,322000.0,3.3524,3.3591,3.3524,3.3591,322000.0
2010-06-16 14:10:00,5.0,5.0,4.99,4.99,307200.0,3.3591,3.3591,3.3524,3.3524,307200.0
2010-06-16 14:15:00,4.99,5.0,4.99,5.0,269200.0,3.3524,3.3591,3.3524,3.3591,269200.0
2010-06-16 14:20:00,5.0,5.0,4.99,5.0,216400.0,3.3591,3.3591,3.3524,3.3591,216400.0
2010-06-16 14:25:00,5.0,5.0,4.99,4.99,467600.0,3.3591,3.3591,3.3524,3.3524,467600.0
2010-06-16 14:30:00,4.99,5.0,4.99,4.99,978000.0,3.3524,3.3591,3.3524,3.3524,978000.0
2010-06-16 14:35:00,4.99,4.99,4.97,4.97,279600.0,3.3524,3.3524,3.339,3.339,279600.0
2010-06-16 14:40:00,4.97,4.97,4.96,4.97,276400.0,3.339,3.339,3.3322,3.339,276400.0
2010-06-16 14:45:00,4.97,4.97,4.96,4.97,212800.0,3.339,3.339,3.3322,3.339,212800.0
2010-06-16 14:50:00,4.97,4.97,4.96,4.96,238400.0,3.339,3.339,3.3322,3.3322,238400.0
2010-06-16 14:55:00,4.97,4.97,4.96,4.96,297200.0,3.339,3.339,3.3322,3.3322,297200.0
2010-06-16 15:00:00,4.96,4.96,4.95,4.96,372400.0,3.3322,3.3322,3.3255,3.3322,372400.0
2010-06-16 15:05:00,4.96,4.96,4.95,4.96,346800.0,3.3322,3.3322,3.3255,3.3322,346800.0
2010-06-16 15:10:00,4.96,4.96,4.95,4.95,315600.0,3.3322,3.3322,3.3255,3.3255,315600.0
2010-06-16 15:15:00,4.95,4.95,4.93,4.93,1073600.0,3.3255,3.3255,3.3121,3.3121,1073600.0
2010-06-16 15:20:00,4.93,4.94,4.92,4.92,783600.0,3.3121,3.3188,3.3054,3.3054,783600.0
2010-06-16 15:25:00,4.92,4.92,4.9,4.9,1262400.0,3.3054,3.3054,3.2919,3.2919,1262400.0
2010-06-16 15:30:00,4.9,4.9,4.87,4.88,2403600.0,3.2919,3.2919,3.2718,3.2785,2403600.0
2010-06-16 15:35:00,4.88,4.9,4.88,4.9,1424000.0,3.2785,3.2919,3.2785,3.2919,1424000.0
2010-06-16 15:40:00,4.9,4.92,4.9,4.91,948400.0,3.2919,3.3054,3.2919,3.2987,948400.0
2010-06-16 15:45:00,4.91,4.93,4.91,4.92,1465600.0,3.2987,3.3121,3.2987,3.3054,1465600.0
2010-06-16 15:50:00,4.92,4.92,4.9,4.9,1914400.0,3.3054,3.3054,3.2919,3.2919,1914400.0
2010-06-16 15:55:00,4.9,4.91,4.9,4.91,3428400.0,3.2919,3.2987,3.2919,3.2987,3428400.0
2010-06-17 09:30:00,4.91,4.95,4.91,4.93,316800.0,3.2987,3.3255,3.2987,3.3121,316800.0
2010-06-17 09:35:00,4.93,4.93,4.89,4.89,338400.0,3.3121,3.3121,3.2852,3.2852,338400.0
2010-06-17 09:40:00,4.89,4.89,4.86,4.87,394400.0,3.2852,3.2852,3.2651,3.2718,394400.0
2010-06-17 09:45:00,4.87,4.88,4.86,4.86,432000.0,3.2718,3.2785,3.2651,3.2651,432000.0
2010-06-17 09:50:00,4.86,4.88,4.86,4.87,557600.0,3.2651,3.2785,3.2651,3.2718,557600.0
2010-06-17 09:55:00,4.87,4.9,4.87,4.88,579600.0,3.2718,3.2919,3.2718,3.2785,579600.0
2010-06-17 10:00:00,4.88,4.88,4.84,4.85,400000.0,3.2785,3.2785,3.2516,3.2583,400000.0
2010-06-17 10:05:00,4.84,4.86,4.84,4.85,276000.0,3.2516,3.2651,3.2516,3.2583,276000.0
2010-06-17 10:10:00,4.85,4.87,4.85,4.85,466000.0,3.2583,3.2718,3.2583,3.2583,466000.0
2010-06-17 10:15:00,4.85,4.86,4.85,4.86,254400.0,3.2583,3.2651,3.2583,3.2651,254400.0
2010-06-17 10:20:00,4.86,4.87,4.86,4.87,166400.0,3.2651,3.2718,3.2651,3.2718,166400.0
2010-06-17 10:25:00,4.87,4.87,4.85,4.86,238400.0,3.2718,3.2718,3.2583,3.2651,238400.0
2010-06-17 10:30:00,4.86,4.86,4.84,4.84,353200.0,3.2651,3.2651,3.2516,3.2516,353200.0
2010-06-17 10:35:00,4.84,4.84,4.83,4.83,522400.0,3.2516,3.2516,3.2449,3.2449,522400.0
2010-06-17 10:40:00,4.84,4.84,4.82,4.83,361200.0,3.2516,3.2516,3.2382,3.2449,361200.0
2010-06-17 10:45:00,4.83,4.83,4.82,4.82,263600.0,3.2449,3.2449,3.2382,3.2382,263600.0
2010-06-17 10:50:00,4.82,4.83,4.82,4.82,146000.0,3.2382,3.2449,3.2382,3.2382,146000.0
2010-06-17 10:55:00,4.82,4.83,4.82,4.83,462000.0,3.2382,3.2449,3.2382,3.2449,462000.0
2010-06-17 11:00:00,4.83,4.84,4.83,4.84,467200.0,3.2449,3.2516,3.2449,3.2516,467200.0
2010-06-17 11:05:00,4.84,4.84,4.83,4.83,236400.0,3.2516,3.2516,3.2449,3.2449,236400.0
2010-06-17 11:10:00,4.83,4.84,4.83,4.83,489600.0,3.2449,3.2516,3.2449,3.2449,489600.0
2010-06-17 11:15:00,4.83,4.83,4.81,4.81,230400.0,3.2449,3.2449,3.2315,3.2315,230400.0
2010-06-17 11:20:00,4.81,4.83,4.81,4.83,276800.0,3.2315,3.2449,3.2315,3.2449,276800.0
2010-06-17 11:25:00,4.83,4.85,4.82,4.84,339600.0,3.2449,3.2583,3.2382,3.2516,339600.0
2010-06-17 11:30:00,4.84,4.87,4.84,4.86,335600.0,3.2516,3.2718,3.2516,3.2651,335600.0
2010-06-17 11:35:00,4.86,4.89,4.86,4.87,394000.0,3.2651,3.2852,3.2651,3.2718,394000.0
2010-06-17 11:40:00,4.87,4.89,4.87,4.88,251200.0,3.2718,3.2852,3.2718,3.2785,251200.0
2010-06-17 11:45:00,4.88,4.88,4.87,4.87,87200.0,3.2785,3.2785,3.2718,3.2718,87200.0
2010-06-17 11:50:00,4.87,4.88,4.87,4.88,131200.0,3.2718,3.2785,3.2718,3.2785,131200.0
2010-06-17 11:55:00,4.88,4.88,4.87,4.87,105600.0,3.2785,3.2785,3.2718,3.2718,105600.0
2010-06-17 12:00:00,4.88,4.88,4.87,4.87,175200.0,3.2785,3.2785,3.2718,3.2718,175200.0
2010-06-17 12:05:00,4.87,4.87,4.86,4.87,208800.0,3.2718,3.2718,3.2651,3.2718,208800.0
2010-06-17 12:10:00,4.87,4.88,4.87,4.87,104800.0,3.2718,3.2785,3.2718,3.2718,104800.0
2010-06-17 12:15:00,4.87,4.87,4.87,4.87,52400.0,3.2718,3.2718,3.2718,3.2718,52400.0
2010-06-17 12:20:00,4.87,4.87,4.86,4.86,89600.0,3.2718,3.2718,3.2651,3.2651,89600.0
2010-06-17 12:25:00,4.86,4.86,4.84,4.84,215600.0,3.2651,3.2651,3.2516,3.2516,215600.0
2010-06-17 12:30:00,4.84,4.84,4.84,4.84,94800.0,3.2516,3.2516,3.2516,3.2516,94800.0
2010-06-17 12:35:00,4.84,4.84,4.83,4.83,156000.0,3.2516,3.2516,3.2449,3.2449,156000.0
2010-06-17 12:40:00,4.83,4.84,4.83,4.83,195200.0,3.2449,3.2516,3.2449,3.2449,195200.0
2010-06-17 12:45:00,4.83,4.83,4.83,4.83,158400.0,3.2449,3.2449,3.2449,3.2449,158400.0
2010-06-17 12:50:00,4.83,4.85,4.83,4.85,148800.0,3.2449,3.2583,3.2449,3.2583,148800.0
2010-06-17 12:55:00,4.85,4.85,4.85,4.85,81200.0,3.2583,3.2583,3.2583,3.2583,81200.0
2010-06-17 13:00:00,4.85,4.85,4.84,4.84,186000.0,3.2583,3.2583,3.2516,3.2516,186000.0
2010-06-17 13:05:00,4.84,4.85,4.84,4.85,123600.0,3.2516,3.2583,3.2516,3.2583,123600.0
2010-06-17 13:10:00,4.85,4.85,4.85,4.85,246400.0,3.2583,3.2583,3.2583,3.2583,246400.0
2010-06-17 13:15:00,4.85,4.86,4.85,4.86,124000.0,3.2583,3.2651,3.2583,3.2651,124000.0
2010-06-17 13:20:00,4.86,4.86,4.86,4.86,130000.0,3.2651,3.2651,3.2651,3.2651,130000.0
2010-06-17 13:25:00,4.86,4.86,4.84,4.85,136800.0,3.2651,3.2651,3.2516,3.2583,136800.0
2010-06-17 13:30:00,4.85,4.85,4.84,4.84,211200.0,3.2583,3.2583,3.2516,3.2516,211200.0
2010-06-17 13:35:00,4.84,4.84,4.83,4.84,142000.0,3.2516,3.2516,3.2449,3.2516,142000.0
2010-06-17 13:40:00,4.84,4.84,4.84,4.84,151600.0,3.2516,3.2516,3.2516,3.2516,151600.0
2010-06-17 13:45:00,4.84,4.84,4.83,4.84,197600.0,3.2516,3.2516,3.2449,3.2516,197600.0
2010-06-17 13:50:00,4.84,4.84,4.84,4.84,71600.0,3.2516,3.2516,3.2516,3.2516,71600.0
2010-06-17 13:55:00,4.84,4.85,4.84,4.85,327600.0,3.2516,3.2583,3.2516,3.2583,327600.0
2010-06-17 14:00:00,4.85,4.86,4.85,4.86,264800.0,3.2583,3.2651,3.2583,3.2651,264800.0
2010-06-17 14:05:00,4.86,4.86,4.85,4.85,121200.0,3.2651,3.2651,3.2583,3.2583,121200.0
2010-06-17 14:10:00,4.85,4.85,4.85,4.85,134800.0,3.2583,3.2583,3.2583,3.2583,134800.0
2010-06-17 14:15:00,4.85,4.85,4.85,4.85,147600.0,3.2583,3.2583,3.2583,3.2583,147600.0
2010-06-17 14:20:00,4.85,4.87,4.85,4.87,308400.0,3.2583,3.2718,3.2583,3.2718,308400.0
2010-06-17 14:25:00,4.87,4.87,4.86,4.86,182800.0,3.2718,3.2718,3.2651,3.2651,182800.0
2010-06-17 14:30:00,4.87,4.87,4.85,4.85,238800.0,3.2718,3.2718,3.2583,3.2583,238800.0
2010-06-17 14:35:00,4.85,4.85,4.85,4.85,258400.0,3.2583,3.2583,3.2583,3.2583,258400.0
2010-06-17 14:40:00,4.85,4.85,4.83,4.83,362400.0,3.2583,3.2583,3.2449,3.2449,362400.0
2010-06-17 14:45:00,4.83,4.84,4.82,4.83,296400.0,3.2449,3.2516,3.2382,3.2449,296400.0
2010-06-17 14:50:00,4.83,4.83,4.83,4.83,146000.0,3.2449,3.2449,3.2449,3.2449,146000.0
2010-06-17 14:55:00,4.83,4.84,4.83,4.84,164000.0,3.2449,3.2516,3.2449,3.2516,164000.0
2010-06-17 15:00:00,4.84,4.84,4.81,4.81,386800.0,3.2516,3.2516,3.2315,3.2315,386800.0
2010-06-17 15:05:00,4.81,4.82,4.81,4.81,489600.0,3.2315,3.2382,3.2315,3.2315,489600.0
2010-06-17 15:10:00,4.81,4.82,4.8,4.8,430800.0,3.2315,3.2382,3.2248,3.2248,430800.0
2010-06-17 15:15:00,4.8,4.81,4.8,4.81,509200.0,3.2248,3.2315,3.2248,3.2315,509200.0
2010-06-17 15:20:00,4.81,4.82,4.8,4.8,519200.0,3.2315,3.2382,3.2248,3.2248,519200.0
2010-06-17 15:25:00,4.81,4.81,4.8,4.81,422800.0,3.2315,3.2315,3.2248,3.2315,422800.0
2010-06-17 15:30:00,4.81,4.83,4.81,4.83,672400.0,3.2315,3.2449,3.2315,3.2449,672400.0
2010-06-17 15:35:00,4.83,4.84,4.82,4.82,848400.0,3.2449,3.2516,3.2382,3.2382,848400.0
2010-06-17 15:40:00,4.82,4.83,4.82,4.83,283600.0,3.2382,3.2449,3.2382,3.2449,283600.0
2010-06-17 15:45:00,4.83,4.83,4.82,4.82,2094000.0,3.2449,3.2449,3.2382,3.2382,2094000.0
2010-06-17 15:50:00,4.83,4.84,4.83,4.84,954400.0,3.2449,3.2516,3.2449,3.2516,954400.0
2010-06-17 15:55:00,4.84,4.84,4.83,4.84,1301600.0,3.2516,3.2516,3.2449,3.2516,1301600.0
2010-06-18 09:30:00,4.84,4.86,4.84,4.85,1143200.0,3.2516,3.2651,3.2516,3.2583,1143200.0
2010-06-18 09:35:00,4.86,4.86,4.84,4.86,323600.0,3.2651,3.2651,3.2516,3.2651,323600.0
2010-06-18 09:40:00,4.86,4.87,4.85,4.86,206400.0,3.2651,3.2718,3.2583,3.2651,206400.0
2010-06-18 09:45:00,4.86,4.87,4.85,4.85,154800.0,3.2651,3.2718,3.2583,3.2583,154800.0
2010-06-18 09:50:00,4.85,4.85,4.82,4.82,283200.0,3.2583,3.2583,3.2382,3.2382,283200.0
2010-06-18 09:55:00,4.82,4.82,4.81,4.81,205200.0,3.2382,3.2382,3.2315,3.2315,205200.0
2010-06-18 10:00:00,4.81,4.83,4.81,4.83,199200.0,3.2315,3.2449,3.2315,3.2449,199200.0
2010-06-18 10:05:00,4.83,4.85,4.83,4.84,428400.0,3.2449,3.2583,3.2449,3.2516,428400.0
2010-06-18 10:10:00,4.83,4.85,4.83,4.83,117600.0,3.2449,3.2583,3.2449,3.2449,117600.0
2010-06-18 10:15:00,4.83,4.85,4.83,4.84,118800.0,3.2449,3.2583,3.2449,3.2516,118800.0
2010-06-18 10:20:00,4.84,4.85,4.83,4.84,165200.0,3.2516,3.2583,3.2449,3.2516,165200.0
2010-06-18 10:25:00,4.84,4.86,4.84,4.85,105600.0,3.2516,3.2651,3.2516,3.2583,105600.0
2010-06-18 10:30:00,4.85,4.87,4.85,4.87,280000.0,3.2583,3.2718,3.2583,3.2718,280000.0
2010-06-18 10:35:00,4.87,4.87,4.86,4.86,182400.0,3.2718,3.2718,3.2651,3.2651,182400.0
2010-06-18 10:40:00,4.86,4.86,4.85,4.85,132800.0,3.2651,3.2651,3.2583,3.2583,132800.0
2010-06-18 10:45:00,4.85,4.86,4.85,4.86,95600.0,3.2583,3.2651,3.2583,3.2651,95600.0
2010-06-18 10:50:00,4.86,4.87,4.86,4.86,112800.0,3.2651,3.2718,3.2651,3.2651,112800.0
2010-06-18 10:55:00,4.86,4.87,4.86,4.86,120000.0,3.2651,3.2718,3.2651,3.2651,120000.0
2010-06-18 11:00:00,4.86,4.86,4.85,4.86,301200.0,3.2651,3.2651,3.2583,3.2651,301200.0
2010-06-18 11:05:00,4.86,4.86,4.85,4.85,175600.0,3.2651,3.2651,3.2583,3.2583,175600.0
2010-06-18 11:10:00,4.85,4.86,4.84,4.84,187200.0,3.2583,3.2651,3.2516,3.2516,187200.0
2010-06-18 11:15:00,4.85,4.85,4.84,4.84,62800.0,3.2583,3.2583,3.2516,3.2516,62800.0
2010-06-18 11:20:00,4.85,4.85,4.84,4.85,146000.0,3.2583,3.2583,3.2516,3.2583,146000.0
2010-06-18 11:25:00,4.85,4.86,4.85,4.86,326800.0,3.2583,3.2651,3.2583,3.2651,326800.0
2010-06-18 11:30:00,4.85,4.87,4.85,4.86,222400.0,3.2583,3.2718,3.2583,3.2651,222400.0
2010-06-18 11:35:00,4.86,4.87,4.84,4.84,159600.0,3.2651,3.2718,3.2516,3.2516,159600.0
2010-06-18 11:40:00,4.84,4.84,4.83,4.83,216000.0,3.2516,3.2516,3.2449,3.2449,216000.0
2010-06-18 11:45:00,4.83,4.84,4.82,4.83,136800.0,3.2449,3.2516,3.2382,3.2449,136800.0
2010-06-18 11:50:00,4.83,4.83,4.82,4.82,155200.0,3.2449,3.2449,3.2382,3.2382,155200.0
2010-06-18 11:55:00,4.82,4.84,4.82,4.84,143200.0,3.2382,3.2516,3.2382,3.2516,143200.0
2010-06-18 12:00:00,4.84,4.85,4.84,4.84,131200.0,3.2516,3.2583,3.2516,3.2516,131200.0
2010-06-18 12:05:00,4.84,4.84,4.83,4.83,91600.0,3.2516,3.2516,3.2449,3.2449,91600.0
2010-06-18 12:10:00,4.83,4.83,4.82,4.83,141200.0,3.2449,3.2449,3.2382,3.2449,141200.0
2010-06-18 12:15:00,4.83,4.83,4.82,4.82,36800.0,3.2449,3.2449,3.2382,3.2382,36800.0
2010-06-18 12:20:00,4.82,4.82,4.8,4.8,176800.0,3.2382,3.2382,3.2248,3.2248,176800.0
2010-06-18 12:25:00,4.81,4.81,4.79,4.81,120400.0,3.2315,3.2315,3.218,3.2315,120400.0
2010-06-18 12:30:00,4.81,4.81,4.79,4.8,204000.0,3.2315,3.2315,3.218,3.2248,204000.0
2010-06-18 12:35:00,4.8,4.81,4.8,4.8,117600.0,3.2248,3.2315,3.2248,3.2248,117600.0
2010-06-18 12:40:00,4.81,4.81,4.8,4.81,80000.0,3.2315,3.2315,3.2248,3.2315,80000.0
2010-06-18 12:45:00,4.81,4.82,4.81,4.81,666800.0,3.2315,3.2382,3.2315,3.2315,666800.0
2010-06-18 12:50:00,4.81,4.83,4.81,4.83,239200.0,3.2315,3.2449,3.2315,3.2449,239200.0
2010-06-18 12:55:00,4.83,4.83,4.82,4.82,198000.0,3.2449,3.2449,3.2382,3.2382,198000.0
2010-06-18 13:00:00,4.81,4.83,4.81,4.83,169600.0,3.2315,3.2449,3.2315,3.2449,169600.0
2010-06-18 13:05:00,4.83,4.83,4.82,4.82,154000.0,3.2449,3.2449,3.2382,3.2382,154000.0
2010-06-18 13:10:00,4.82,4.83,4.81,4.81,190000.0,3.2382,3.2449,3.2315,3.2315,190000.0
2010-06-18 13:15:00,4.81,4.82,4.81,4.82,71200.0,3.2315,3.2382,3.2315,3.2382,71200.0
2010-06-18 13:20:00,4.82,4.82,4.81,4.81,99600.0,3.2382,3.2382,3.2315,3.2315,99600.0
2010-06-18 13:25:00,4.81,4.82,4.81,4.81,75600.0,3.2315,3.2382,3.2315,3.2315,75600.0
2010-06-18 13:30:00,4.81,4.81,4.8,4.81,220400.0,3.2315,3.2315,3.2248,3.2315,220400.0
2010-06-18 13:35:00,4.81,4.82,4.81,4.82,59600.0,3.2315,3.2382,3.2315,3.2382,59600.0
2010-06-18 13:40:00,4.82,4.82,4.82,4.82,88400.0,3.2382,3.2382,3.2382,3.2382,88400.0
2010-06-18 13:45:00,4.82,4.82,4.81,4.81,178800.0,3.2382,3.2382,3.2315,3.2315,178800.0
2010-06-18 13:50:00,4.81,4.81,4.81,4.81,144800.0,3.2315,3.2315,3.2315,3.2315,144800.0
2010-06-18 13:55:00,4.81,4.81,4.8,4.8,396400.0,3.2315,3.2315,3.2248,3.2248,396400.0
2010-06-18 14:00:00,4.8,4.8,4.8,4.8,243200.0,3.2248,3.2248,3.2248,3.2248,243200.0
2010-06-18 14:05:00,4.8,4.8,4.79,4.8,90800.0,3.2248,3.2248,3.218,3.2248,90800.0
2010-06-18 14:10:00,4.8,4.8,4.79,4.8,320000.0,3.2248,3.2248,3.218,3.2248,320000.0
2010-06-18 14:15:00,4.8,4.8,4.79,4.79,220000.0,3.2248,3.2248,3.218,3.218,220000.0
2010-06-18 14:20:00,4.79,4.8,4.79,4.79,177600.0,3.218,3.2248,3.218,3.218,177600.0
2010-06-18 14:25:00,4.79,4.8,4.79,4.8,312800.0,3.218,3.2248,3.218,3.2248,312800.0
2010-06-18 14:30:00,4.8,4.8,4.79,4.79,216400.0,3.2248,3.2248,3.218,3.218,216400.0
2010-06-18 14:35:00,4.79,4.79,4.78,4.79,245600.0,3.218,3.218,3.2113,3.218,245600.0
2010-06-18 14:40:00,4.79,4.79,4.78,4.79,140400.0,3.218,3.218,3.2113,3.218,140400.0
2010-06-18 14:45:00,4.79,4.8,4.79,4.79,177600.0,3.218,3.2248,3.218,3.218,177600.0
2010-06-18 14:50:00,4.79,4.8,4.79,4.8,252000.0,3.218,3.2248,3.218,3.2248,252000.0
2010-06-18 14:55:00,4.8,4.8,4.79,4.79,156800.0,3.2248,3.2248,3.218,3.218,156800.0
2010-06-18 15:00:00,4.79,4.79,4.78,4.78,300400.0,3.218,3.218,3.2113,3.2113,300400.0
2010-06-18 15:05:00,4.78,4.79,4.78,4.78,207600.0,3.2113,3.218,3.2113,3.2113,207600.0
2010-06-18 15:10:00,4.78,4.79,4.78,4.79,147600.0,3.2113,3.218,3.2113,3.218,147600.0
2010-06-18 15:15:00,4.79,4.79,4.78,4.79,485200.0,3.218,3.218,3.2113,3.218,485200.0
2010-06-18 15:20:00,4.79,4.79,4.78,4.78,396400.0,3.218,3.218,3.2113,3.2113,396400.0
2010-06-18 15:25:00,4.78,4.79,4.78,4.79,284800.0,3.2113,3.218,3.2113,3.218,284800.0
2010-06-18 15:30:00,4.79,4.79,4.78,4.78,884400.0,3.218,3.218,3.2113,3.2113,884400.0
2010-06-18 15:35:00,4.78,4.79,4.78,4.78,544800.0,3.2113,3.218,3.2113,3.2113,544800.0
2010-06-18 15:40:00,4.79,4.79,4.78,4.78,695600.0,3.218,3.218,3.2113,3.2113,695600.0
2010-06-18 15:45:00,4.78,4.79,4.78,4.79,1738400.0,3.2113,3.218,3.2113,3.218,1738400.0
2010-06-18 15:50:00,4.79,4.8,4.79,4.8,904400.0,3.218,3.2248,3.218,3.2248,904400.0
2010-06-18 15:55:00,4.8,4.81,4.8,4.81,1611200.0,3.2248,3.2315,3.2248,3.2315,1611200.0
2010-06-21 09:30:00,4.88,4.88,4.8,4.81,434400.0,3.2785,3.2785,3.2248,3.2315,434400.0
2010-06-21 09:35:00,4.81,4.83,4.81,4.82,474800.0,3.2315,3.2449,3.2315,3.2382,474800.0
2010-06-21 09:40:00,4.82,4.82,4.8,4.81,846000.0,3.2382,3.2382,3.2248,3.2315,846000.0
2010-06-21 09:45:00,4.81,4.81,4.78,4.78,594000.0,3.2315,3.2315,3.2113,3.2113,594000.0
2010-06-21 09:50:00,4.78,4.81,4.78,4.8,470400.0,3.2113,3.2315,3.2113,3.2248,470400.0
2010-06-21 09:55:00,4.8,4.83,4.8,4.82,218400.0,3.2248,3.2449,3.2248,3.2382,218400.0
2010-06-21 10:00:00,4.82,4.84,4.82,4.84,106800.0,3.2382,3.2516,3.2382,3.2516,106800.0
2010-06-21 10:05:00,4.84,4.84,4.81,4.82,636000.0,3.2516,3.2516,3.2315,3.2382,636000.0
2010-06-21 10:10:00,4.81,4.83,4.81,4.82,129200.0,3.2315,3.2449,3.2315,3.2382,129200.0
2010-06-21 10:15:00,4.82,4.82,4.81,4.81,285600.0,3.2382,3.2382,3.2315,3.2315,285600.0
2010-06-21 10:20:00,4.81,4.82,4.81,4.81,178800.0,3.2315,3.2382,3.2315,3.2315,178800.0
2010-06-21 10:25:00,4.81,4.82,4.81,4.81,159600.0,3.2315,3.2382,3.2315,3.2315,159600.0
2010-06-21 10:30:00,4.81,4.82,4.81,4.81,168400.0,3.2315,3.2382,3.2315,3.2315,168400.0
2010-06-21 10:35:00,4.81,4.82,4.81,4.82,147200.0,3.2315,3.2382,3.2315,3.2382,147200.0
2010-06-21 10:40:00,4.82,4.82,4.81,4.81,88800.0,3.2382,3.2382,3.2315,3.2315,88800.0
2010-06-21 10:45:00,4.81,4.81,4.8,4.8,121600.0,3.2315,3.2315,3.2248,3.2248,121600.0
2010-06-21 10:50:00,4.8,4.8,4.78,4.79,360800.0,3.2248,3.2248,3.2113,3.218,360800.0
2010-06-21 10:55:00,4.79,4.79,4.77,4.77,190000.0,3.218,3.218,3.2046,3.2046,190000.0
2010-06-21 11:00:00,4.77,4.8,4.77,4.8,209200.0,3.2046,3.2248,3.2046,3.2248,209200.0
2010-06-21 11:05:00,4.8,4.8,4.79,4.8,114000.0,3.2248,3.2248,3.218,3.2248,114000.0
2010-06-21 11:10:00,4.8,4.8,4.79,4.8,135600.0,3.2248,3.2248,3.218,3.2248,135600.0
2010-06-21 11:15:00,4.8,4.8,4.8,4.8,109200.0,3.2248,3.2248,3.2248,3.2248,109200.0
2010-06-21 11:20:00,4.8,4.81,4.79,4.8,102800.0,3.2248,3.2315,3.218,3.2248,102800.0
2010-06-21 11:25:00,4.8,4.8,4.79,4.8,76400.0,3.2248,3.2248,3.218,3.2248,76400.0
2010-06-21 11:30:00,4.8,4.8,4.79,4.79,72000.0,3.2248,3.2248,3.218,3.218,72000.0
2010-06-21 11:35:00,4.8,4.8,4.78,4.79,96400.0,3.2248,3.2248,3.2113,3.218,96400.0
2010-06-21 11:40:00,4.79,4.79,4.78,4.78,165200.0,3.218,3.218,3.2113,3.2113,165200.0
2010-06-21 11:45:00,4.78,4.78,4.76,4.77,116400.0,3.2113,3.2113,3.1979,3.2046,116400.0
2010-06-21 11:50:00,4.76,4.77,4.76,4.76,121200.0,3.1979,3.2046,3.1979,3.1979,121200.0
2010-06-21 11:55:00,4.76,4.77,4.76,4.77,108000.0,3.1979,3.2046,3.1979,3.2046,108000.0
2010-06-21 12:00:00,4.77,4.77,4.76,4.76,113200.0,3.2046,3.2046,3.1979,3.1979,113200.0
2010-06-21 12:05:00,4.76,4.76,4.75,4.76,113600.0,3.1979,3.1979,3.1912,3.1979,113600.0
2010-06-21 12:10:00,4.76,4.77,4.76,4.77,51600.0,3.1979,3.2046,3.1979,3.2046,51600.0
2010-06-21 12:15:00,4.77,4.78,4.76,4.76,100000.0,3.2046,3.2113,3.1979,3.1979,100000.0
2010-06-21 12:20:00,4.76,4.77,4.76,4.76,100000.0,3.1979,3.2046,3.1979,3.1979,100000.0
2010-06-21 12:25:00,4.76,4.76,4.75,4.75,119200.0,3.1979,3.1979,3.1912,3.1912,119200.0
2010-06-21 12:30:00,4.75,4.76,4.75,4.76,134800.0,3.1912,3.1979,3.1912,3.1979,134800.0
2010-06-21 12:35:00,4.76,4.76,4.76,4.76,89600.0,3.1979,3.1979,3.1979,3.1979,89600.0
2010-06-21 12:40:00,4.76,4.76,4.75,4.76,107600.0,3.1979,3.1979,3.1912,3.1979,107600.0
2010-06-21 12:45:00,4.76,4.76,4.75,4.76,119600.0,3.1979,3.1979,3.1912,3.1979,119600.0
2010-06-21 12:50:00,4.76,4.77,4.76,4.76,123200.0,3.1979,3.2046,3.1979,3.1979,123200.0
2010-06-21 12:55:00,4.76,4.77,4.76,4.76,75600.0,3.1979,3.2046,3.1979,3.1979,75600.0
2010-06-21 13:00:00,4.76,4.77,4.76,4.77,88800.0,3.1979,3.2046,3.1979,3.2046,88800.0
2010-06-21 13:05:00,4.77,4.77,4.77,4.77,133200.0,3.2046,3.2046,3.2046,3.2046,133200.0
2010-06-21 13:10:00,4.77,4.78,4.77,4.78,185600.0,3.2046,3.2113,3.2046,3.2113,185600.0
2010-06-21 13:15:00,4.78,4.78,4.77,4.77,115600.0,3.2113,3.2113,3.2046,3.2046,115600.0
2010-06-21 13:20:00,4.77,4.77,4.76,4.76,64400.0,3.2046,3.2046,3.1979,3.1979,64400.0
2010-06-21 13:25:00,4.76,4.76,4.76,4.76,81200.0,3.1979,3.1979,3.1979,3.1979,81200.0
2010-06-21 13:30:00,4.76,4.77,4.76,4.77,182000.0,3.1979,3.2046,3.1979,3.2046,182000.0
2010-06-21 13:35:00,4.77,4.78,4.77,4.77,341600.0,3.2046,3.2113,3.2046,3.2046,341600.0
2010-06-21 13:40:00,4.77,4.77,4.76,4.76,107600.0,3.2046,3.2046,3.1979,3.1979,107600.0
2010-06-21 13:45:00,4.76,4.76,4.75,4.75,143200.0,3.1979,3.1979,3.1912,3.1912,143200.0
2010-06-21 13:50:00,4.75,4.76,4.75,4.76,174000.0,3.1912,3.1979,3.1912,3.1979,174000.0
2010-06-21 13:55:00,4.76,4.76,4.75,4.75,125600.0,3.1979,3.1979,3.1912,3.1912,125600.0
2010-06-21 14:00:00,4.75,4.76,4.74,4.74,191200.0,3.1912,3.1979,3.1844,3.1844,191200.0
2010-06-21 14:05:00,4.74,4.75,4.73,4.75,297600.0,3.1844,3.1912,3.1777,3.1912,297600.0
2010-06-21 14:10:00,4.75,4.76,4.74,4.76,176800.0,3.1912,3.1979,3.1844,3.1979,176800.0
2010-06-21 14:15:00,4.76,4.76,4.75,4.75,206400.0,3.1979,3.1979,3.1912,3.1912,206400.0
2010-06-21 14:20:00,4.75,4.76,4.75,4.76,150400.0,3.1912,3.1979,3.1912,3.1979,150400.0
2010-06-21 14:25:00,4.76,4.76,4.75,4.76,223600.0,3.1979,3.1979,3.1912,3.1979,223600.0
2010-06-21 14:30:00,4.76,4.76,4.76,4.76,73600.0,3.1979,3.1979,3.1979,3.1979,73600.0
2010-06-21 14:35:00,4.76,4.77,4.76,4.77,189600.0,3.1979,3.2046,3.1979,3.2046,189600.0
2010-06-21 14:40:00,4.76,4.77,4.75,4.76,228400.0,3.1979,3.2046,3.1912,3.1979,228400.0
2010-06-21 14:45:00,4.76,4.77,4.76,4.76,238800.0,3.1979,3.2046,3.1979,3.1979,238800.0
2010-06-21 14:50:00,4.76,4.76,4.75,4.75,200000.0,3.1979,3.1979,3.1912,3.1912,200000.0
2010-06-21 14:55:00,4.75,4.76,4.75,4.75,93200.0,3.1912,3.1979,3.1912,3.1912,93200.0
2010-06-21 15:00:00,4.75,4.76,4.75,4.75,340800.0,3.1912,3.1979,3.1912,3.1912,340800.0
2010-06-21 15:05:00,4.75,4.75,4.74,4.74,349600.0,3.1912,3.1912,3.1844,3.1844,349600.0
2010-06-21 15:10:00,4.74,4.74,4.72,4.72,455600.0,3.1844,3.1844,3.171,3.171,455600.0
2010-06-21 15:15:00,4.72,4.73,4.71,4.71,334400.0,3.171,3.1777,3.1643,3.1643,334400.0
2010-06-21 15:20:00,4.71,4.72,4.71,4.72,361200.0,3.1643,3.171,3.1643,3.171,361200.0
2010-06-21 15:25:00,4.71,4.72,4.71,4.72,313600.0,3.1643,3.171,3.1643,3.171,313600.0
2010-06-21 15:30:00,4.72,4.72,4.71,4.72,651200.0,3.171,3.171,3.1643,3.171,651200.0
2010-06-21 15:35:00,4.72,4.72,4.71,4.72,402400.0,3.171,3.171,3.1643,3.171,402400.0
2010-06-21 15:40:00,4.72,4.72,4.68,4.69,753600.0,3.171,3.171,3.1441,3.1509,753600.0
2010-06-21 15:45:00,4.69,4.7,4.69,4.7,554800.0,3.1509,3.1576,3.1509,3.1576,554800.0
2010-06-21 15:50:00,4.7,4.72,4.7,4.71,707600.0,3.1576,3.171,3.1576,3.1643,707600.0
2010-06-21 15:55:00,4.71,4.72,4.71,4.72,1275600.0,3.1643,3.171,3.1643,3.171,1275600.0
2010-06-22 09:30:00,4.72,4.75,4.71,4.74,180800.0,3.171,3.1912,3.1643,3.1844,180800.0
2010-06-22 09:35:00,4.75,4.78,4.75,4.75,368400.0,3.1912,3.2113,3.1912,3.1912,368400.0
2010-06-22 09:40:00,4.76,4.77,4.75,4.75,236800.0,3.1979,3.2046,3.1912,3.1912,236800.0
2010-06-22 09:45:00,4.76,4.77,4.76,4.77,278800.0,3.1979,3.2046,3.1979,3.2046,278800.0
2010-06-22 09:50:00,4.77,4.77,4.77,4.77,284000.0,3.2046,3.2046,3.2046,3.2046,284000.0
2010-06-22 09:55:00,4.77,4.77,4.77,4.77,132000.0,3.2046,3.2046,3.2046,3.2046,132000.0
2010-06-22 10:00:00,4.77,4.77,4.73,4.74,258000.0,3.2046,3.2046,3.1777,3.1844,258000.0
2010-06-22 10:05:00,4.74,4.75,4.74,4.75,188000.0,3.1844,3.1912,3.1844,3.1912,188000.0
2010-06-22 10:10:00,4.75,4.76,4.75,4.75,129600.0,3.1912,3.1979,3.1912,3.1912,129600.0
2010-06-22 10:15:00,4.75,4.75,4.72,4.73,126800.0,3.1912,3.1912,3.171,3.1777,126800.0
2010-06-22 10:20:00,4.72,4.73,4.72,4.73,135600.0,3.171,3.1777,3.171,3.1777,135600.0
2010-06-22 10:25:00,4.73,4.74,4.73,4.74,141600.0,3.1777,3.1844,3.1777,3.1844,141600.0
2010-06-22 10:30:00,4.73,4.73,4.71,4.72,286000.0,3.1777,3.1777,3.1643,3.171,286000.0
2010-06-22 10:35:00,4.71,4.72,4.7,4.72,174000.0,3.1643,3.171,3.1576,3.171,174000.0
2010-06-22 10:40:00,4.72,4.73,4.72,4.73,98400.0,3.171,3.1777,3.171,3.1777,98400.0
2010-06-22 10:45:00,4.73,4.74,4.73,4.73,119600.0,3.1777,3.1844,3.1777,3.1777,119600.0
2010-06-22 10:50:00,4.73,4.75,4.73,4.74,96800.0,3.1777,3.1912,3.1777,3.1844,96800.0
2010-06-22 10:55:00,4.75,4.75,4.74,4.74,130800.0,3.1912,3.1912,3.1844,3.1844,130800.0
2010-06-22 11:00:00,4.74,4.74,4.73,4.73,76400.0,3.1844,3.1844,3.1777,3.1777,76400.0
2010-06-22 11:05:00,4.73,4.74,4.72,4.73,276800.0,3.1777,3.1844,3.171,3.1777,276800.0
2010-06-22 11:10:00,4.73,4.74,4.73,4.74,146800.0,3.1777,3.1844,3.1777,3.1844,146800.0
2010-06-22 11:15:00,4.74,4.76,4.74,4.75,233200.0,3.1844,3.1979,3.1844,3.1912,233200.0
2010-06-22 11:20:00,4.75,4.76,4.75,4.76,140800.0,3.1912,3.1979,3.1912,3.1979,140800.0
2010-06-22 11:25:00,4.76,4.76,4.76,4.76,102400.0,3.1979,3.1979,3.1979,3.1979,102400.0
2010-06-22 11:30:00,4.76,4.78,4.76,4.78,206400.0,3.1979,3.2113,3.1979,3.2113,206400.0
2010-06-22 11:35:00,4.78,4.8,4.78,4.78,284800.0,3.2113,3.2248,3.2113,3.2113,284800.0
2010-06-22 11:40:00,4.79,4.79,4.77,4.77,80800.0,3.218,3.218,3.2046,3.2046,80800.0
2010-06-22 11:45:00,4.77,4.78,4.77,4.77,88800.0,3.2046,3.2113,3.2046,3.2046,88800.0
2010-06-22 11:50:00,4.77,4.8,4.77,4.78,171600.0,3.2046,3.2248,3.2046,3.2113,171600.0
2010-06-22 11:55:00,4.78,4.78,4.77,4.77,64800.0,3.2113,3.2113,3.2046,3.2046,64800.0
2010-06-22 12:00:00,4.77,4.77,4.77,4.77,94800.0,3.2046,3.2046,3.2046,3.2046,94800.0
2010-06-22 12:05:00,4.77,4.78,4.77,4.78,84400.0,3.2046,3.2113,3.2046,3.2113,84400.0
2010-06-22 12:10:00,4.78,4.78,4.77,4.78,78800.0,3.2113,3.2113,3.2046,3.2113,78800.0
2010-06-22 12:15:00,4.78,4.78,4.77,4.78,81200.0,3.2113,3.2113,3.2046,3.2113,81200.0
2010-06-22 12:20:00,4.78,4.78,4.77,4.77,102400.0,3.2113,3.2113,3.2046,3.2046,102400.0
2010-06-22 12:25:00,4.78,4.78,4.76,4.76,80000.0,3.2113,3.2113,3.1979,3.1979,80000.0
2010-06-22 12:30:00,4.76,4.76,4.75,4.76,135200.0,3.1979,3.1979,3.1912,3.1979,135200.0
2010-06-22 12:35:00,4.76,4.76,4.75,4.76,130000.0,3.1979,3.1979,3.1912,3.1979,130000.0
2010-06-22 12:40:00,4.76,4.76,4.75,4.75,104000.0,3.1979,3.1979,3.1912,3.1912,104000.0
2010-06-22 12:45:00,4.75,4.77,4.75,4.77,75600.0,3.1912,3.2046,3.1912,3.2046,75600.0
2010-06-22 12:50:00,4.77,4.78,4.77,4.77,226800.0,3.2046,3.2113,3.2046,3.2046,226800.0
2010-06-22 12:55:00,4.77,4.78,4.77,4.78,114800.0,3.2046,3.2113,3.2046,3.2113,114800.0
2010-06-22 13:00:00,4.78,4.78,4.77,4.78,104800.0,3.2113,3.2113,3.2046,3.2113,104800.0
2010-06-22 13:05:00,4.78,4.78,4.77,4.78,122400.0,3.2113,3.2113,3.2046,3.2113,122400.0
2010-06-22 13:10:00,4.78,4.78,4.78,4.78,126400.0,3.2113,3.2113,3.2113,3.2113,126400.0
2010-06-22 13:15:00,4.78,4.78,4.78,4.78,19600.0,3.2113,3.2113,3.2113,3.2113,19600.0
2010-06-22 13:20:00,4.78,4.78,4.77,4.78,373200.0,3.2113,3.2113,3.2046,3.2113,373200.0
2010-06-22 13:25:00,4.78,4.78,4.76,4.76,104400.0,3.2113,3.2113,3.1979,3.1979,104400.0
2010-06-22 13:30:00,4.76,4.76,4.75,4.75,231600.0,3.1979,3.1979,3.1912,3.1912,231600.0
2010-06-22 13:35:00,4.75,4.76,4.75,4.75,232400.0,3.1912,3.1979,3.1912,3.1912,232400.0
2010-06-22 13:40:00,4.75,4.77,4.75,4.77,166800.0,3.1912,3.2046,3.1912,3.2046,166800.0
2010-06-22 13:45:00,4.77,4.77,4.76,4.76,151200.0,3.2046,3.2046,3.1979,3.1979,151200.0
2010-06-22 13:50:00,4.76,4.76,4.75,4.76,183200.0,3.1979,3.1979,3.1912,3.1979,183200.0
2010-06-22 13:55:00,4.76,4.76,4.75,4.75,49200.0,3.1979,3.1979,3.1912,3.1912,49200.0
2010-06-22 14:00:00,4.75,4.75,4.73,4.73,244000.0,3.1912,3.1912,3.1777,3.1777,244000.0
2010-06-22 14:05:00,4.73,4.73,4.72,4.72,166800.0,3.1777,3.1777,3.171,3.171,166800.0
2010-06-22 14:10:00,4.72,4.74,4.72,4.74,126000.0,3.171,3.1844,3.171,3.1844,126000.0
2010-06-22 14:15:00,4.74,4.74,4.73,4.73,124800.0,3.1844,3.1844,3.1777,3.1777,124800.0
2010-06-22 14:20:00,4.73,4.73,4.72,4.72,180800.0,3.1777,3.1777,3.171,3.171,180800.0
2010-06-22 14:25:00,4.72,4.73,4.72,4.73,286400.0,3.171,3.1777,3.171,3.1777,286400.0
2010-06-22 14:30:00,4.73,4.74,4.72,4.73,207600.0,3.1777,3.1844,3.171,3.1777,207600.0
2010-06-22 14:35:00,4.73,4.74,4.73,4.73,302000.0,3.1777,3.1844,3.1777,3.1777,302000.0
2010-06-22 14:40:00,4.73,4.73,4.71,4.71,246000.0,3.1777,3.1777,3.1643,3.1643,246000.0
2010-06-22 14:45:00,4.71,4.72,4.7,4.71,359600.0,3.1643,3.171,3.1576,3.1643,359600.0
2010-06-22 14:50:00,4.71,4.71,4.7,4.7,292400.0,3.1643,3.1643,3.1576,3.1576,292400.0
2010-06-22 14:55:00,4.7,4.71,4.69,4.71,269600.0,3.1576,3.1643,3.1509,3.1643,269600.0
2010-06-22 15:00:00,4.71,4.72,4.7,4.72,293600.0,3.1643,3.171,3.1576,3.171,293600.0
2010-06-22 15:05:00,4.72,4.73,4.71,4.71,173600.0,3.171,3.1777,3.1643,3.1643,173600.0
2010-06-22 15:10:00,4.71,4.72,4.7,4.71,220400.0,3.1643,3.171,3.1576,3.1643,220400.0
2010-06-22 15:15:00,4.71,4.73,4.71,4.73,313600.0,3.1643,3.1777,3.1643,3.1777,313600.0
2010-06-22 15:20:00,4.73,4.73,4.72,4.72,580000.0,3.1777,3.1777,3.171,3.171,580000.0
2010-06-22 15:25:00,4.72,4.73,4.71,4.71,422400.0,3.171,3.1777,3.1643,3.1643,422400.0
2010-06-22 15:30:00,4.71,4.71,4.69,4.7,407600.0,3.1643,3.1643,3.1509,3.1576,407600.0
2010-06-22 15:35:00,4.7,4.71,4.7,4.71,514400.0,3.1576,3.1643,3.1576,3.1643,514400.0
2010-06-22 15:40:00,4.71,4.71,4.7,4.7,522400.0,3.1643,3.1643,3.1576,3.1576,522400.0
2010-06-22 15:45:00,4.7,4.71,4.69,4.71,1072800.0,3.1576,3.1643,3.1509,3.1643,1072800.0
2010-06-22 15:50:00,4.71,4.71,4.69,4.7,1098400.0,3.1643,3.1643,3.1509,3.1576,1098400.0
2010-06-22 15:55:00,4.7,4.71,4.68,4.71,1861600.0,3.1576,3.1643,3.1441,3.1643,1861600.0
2010-06-23 09:30:00,4.69,4.7,4.66,4.68,294400.0,3.1509,3.1576,3.1307,3.1441,294400.0
2010-06-23 09:35:00,4.68,4.72,4.68,4.7,385600.0,3.1441,3.171,3.1441,3.1576,385600.0
2010-06-23 09:40:00,4.7,4.72,4.69,4.72,346400.0,3.1576,3.171,3.1509,3.171,346400.0
2010-06-23 09:45:00,4.72,4.72,4.7,4.71,99600.0,3.171,3.171,3.1576,3.1643,99600.0
2010-06-23 09:50:00,4.71,4.72,4.7,4.71,142000.0,3.1643,3.171,3.1576,3.1643,142000.0
2010-06-23 09:55:00,4.71,4.73,4.7,4.73,322000.0,3.1643,3.1777,3.1576,3.1777,322000.0
2010-06-23 10:00:00,4.73,4.73,4.65,4.66,536400.0,3.1777,3.1777,3.124,3.1307,536400.0
2010-06-23 10:05:00,4.66,4.66,4.63,4.64,226400.0,3.1307,3.1307,3.1105,3.1173,226400.0
2010-06-23 10:10:00,4.64,4.67,4.64,4.66,199200.0,3.1173,3.1374,3.1173,3.1307,199200.0
2010-06-23 10:15:00,4.66,4.67,4.65,4.67,70400.0,3.1307,3.1374,3.124,3.1374,70400.0
2010-06-23 10:20:00,4.66,4.66,4.64,4.64,130400.0,3.1307,3.1307,3.1173,3.1173,130400.0
2010-06-23 10:25:00,4.64,4.64,4.64,4.64,118800.0,3.1173,3.1173,3.1173,3.1173,118800.0
2010-06-23 10:30:00,4.64,4.67,4.64,4.67,195600.0,3.1173,3.1374,3.1173,3.1374,195600.0
2010-06-23 10:35:00,4.67,4.68,4.67,4.67,204400.0,3.1374,3.1441,3.1374,3.1374,204400.0
2010-06-23 10:40:00,4.67,4.67,4.66,4.67,141600.0,3.1374,3.1374,3.1307,3.1374,141600.0
2010-06-23 10:45:00,4.67,4.68,4.67,4.68,122400.0,3.1374,3.1441,3.1374,3.1441,122400.0
2010-06-23 10:50:00,4.68,4.69,4.68,4.69,98000.0,3.1441,3.1509,3.1441,3.1509,98000.0
2010-06-23 10:55:00,4.69,4.7,4.68,4.68,137200.0,3.1509,3.1576,3.1441,3.1441,137200.0
2010-06-23 11:00:00,4.68,4.68,4.67,4.67,101600.0,3.1441,3.1441,3.1374,3.1374,101600.0
2010-06-23 11:05:00,4.67,4.68,4.66,4.67,97600.0,3.1374,3.1441,3.1307,3.1374,97600.0
2010-06-23 11:10:00,4.67,4.67,4.65,4.66,89200.0,3.1374,3.1374,3.124,3.1307,89200.0
2010-06-23 11:15:00,4.66,4.66,4.65,4.66,64800.0,3.1307,3.1307,3.124,3.1307,64800.0
2010-06-23 11:20:00,4.66,4.68,4.66,4.67,104000.0,3.1307,3.1441,3.1307,3.1374,104000.0
2010-06-23 11:25:00,4.66,4.67,4.66,4.66,76800.0,3.1307,3.1374,3.1307,3.1307,76800.0
2010-06-23 11:30:00,4.66,4.66,4.66,4.66,91600.0,3.1307,3.1307,3.1307,3.1307,91600.0
2010-06-23 11:35:00,4.66,4.67,4.65,4.67,79200.0,3.1307,3.1374,3.124,3.1374,79200.0
2010-06-23 11:40:00,4.67,4.67,4.66,4.66,75600.0,3.1374,3.1374,3.1307,3.1307,75600.0
2010-06-23 11:45:00,4.66,4.67,4.66,4.66,81200.0,3.1307,3.1374,3.1307,3.1307,81200.0
2010-06-23 11:50:00,4.66,4.67,4.65,4.65,114400.0,3.1307,3.1374,3.124,3.124,114400.0
2010-06-23 11:55:00,4.65,4.67,4.64,4.66,68400.0,3.124,3.1374,3.1173,3.1307,68400.0
2010-06-23 12:00:00,4.66,4.67,4.66,4.67,60000.0,3.1307,3.1374,3.1307,3.1374,60000.0
2010-06-23 12:05:00,4.67,4.68,4.67,4.68,90000.0,3.1374,3.1441,3.1374,3.1441,90000.0
2010-06-23 12:10:00,4.68,4.68,4.66,4.66,247600.0,3.1441,3.1441,3.1307,3.1307,247600.0
2010-06-23 12:15:00,4.66,4.67,4.66,4.67,108400.0,3.1307,3.1374,3.1307,3.1374,108400.0
2010-06-23 12:20:00,4.67,4.68,4.67,4.67,66400.0,3.1374,3.1441,3.1374,3.1374,66400.0
2010-06-23 12:25:00,4.67,4.68,4.67,4.67,41200.0,3.1374,3.1441,3.1374,3.1374,41200.0
2010-06-23 12:30:00,4.67,4.68,4.66,4.67,269200.0,3.1374,3.1441,3.1307,3.1374,269200.0
2010-06-23 12:35:00,4.67,4.68,4.67,4.68,219200.0,3.1374,3.1441,3.1374,3.1441,219200.0
2010-06-23 12:40:00,4.68,4.69,4.68,4.69,68800.0,3.1441,3.1509,3.1441,3.1509,68800.0
2010-06-23 12:45:00,4.68,4.7,4.68,4.7,169600.0,3.1441,3.1576,3.1441,3.1576,169600.0
2010-06-23 12:50:00,4.7,4.7,4.69,4.69,98800.0,3.1576,3.1576,3.1509,3.1509,98800.0
2010-06-23 12:55:00,4.69,4.69,4.69,4.69,77600.0,3.1509,3.1509,3.1509,3.1509,77600.0
2010-06-23 13:00:00,4.69,4.71,4.69,4.7,145600.0,3.1509,3.1643,3.1509,3.1576,145600.0
2010-06-23 13:05:00,4.7,4.7,4.7,4.7,102800.0,3.1576,3.1576,3.1576,3.1576,102800.0
2010-06-23 13:10:00,4.71,4.71,4.7,4.7,38400.0,3.1643,3.1643,3.1576,3.1576,38400.0
2010-06-23 13:15:00,4.7,4.71,4.69,4.71,156400.0,3.1576,3.1643,3.1509,3.1643,156400.0
2010-06-23 13:20:00,4.71,4.71,4.7,4.71,95200.0,3.1643,3.1643,3.1576,3.1643,95200.0
2010-06-23 13:25:00,4.71,4.72,4.7,4.71,88000.0,3.1643,3.171,3.1576,3.1643,88000.0
2010-06-23 13:30:00,4.71,4.72,4.71,4.71,92400.0,3.1643,3.171,3.1643,3.1643,92400.0
2010-06-23 13:35:00,4.71,4.72,4.71,4.72,162800.0,3.1643,3.171,3.1643,3.171,162800.0
2010-06-23 13:40:00,4.72,4.73,4.72,4.73,140800.0,3.171,3.1777,3.171,3.1777,140800.0
2010-06-23 13:45:00,4.73,4.73,4.72,4.72,62000.0,3.1777,3.1777,3.171,3.171,62000.0
2010-06-23 13:50:00,4.73,4.73,4.72,4.72,196800.0,3.1777,3.1777,3.171,3.171,196800.0
2010-06-23 13:55:00,4.72,4.74,4.72,4.73,158000.0,3.171,3.1844,3.171,3.1777,158000.0
2010-06-23 14:00:00,4.73,4.74,4.73,4.74,100000.0,3.1777,3.1844,3.1777,3.1844,100000.0
2010-06-23 14:05:00,4.74,4.74,4.73,4.74,90000.0,3.1844,3.1844,3.1777,3.1844,90000.0
2010-06-23 14:10:00,4.74,4.74,4.72,4.73,107200.0,3.1844,3.1844,3.171,3.1777,107200.0
2010-06-23 14:15:00,4.73,4.73,4.71,4.73,177600.0,3.1777,3.1777,3.1643,3.1777,177600.0
2010-06-23 14:20:00,4.73,4.73,4.71,4.72,186000.0,3.1777,3.1777,3.1643,3.171,186000.0
2010-06-23 14:25:00,4.72,4.73,4.71,4.73,177600.0,3.171,3.1777,3.1643,3.1777,177600.0
2010-06-23 14:30:00,4.73,4.76,4.73,4.74,372000.0,3.1777,3.1979,3.1777,3.1844,372000.0
2010-06-23 14:35:00,4.74,4.75,4.74,4.74,234000.0,3.1844,3.1912,3.1844,3.1844,234000.0
2010-06-23 14:40:00,4.74,4.75,4.73,4.73,199600.0,3.1844,3.1912,3.1777,3.1777,199600.0
2010-06-23 14:45:00,4.73,4.74,4.73,4.73,159200.0,3.1777,3.1844,3.1777,3.1777,159200.0
2010-06-23 14:50:00,4.73,4.73,4.72,4.73,171600.0,3.1777,3.1777,3.171,3.1777,171600.0
2010-06-23 14:55:00,4.73,4.73,4.72,4.72,177200.0,3.1777,3.1777,3.171,3.171,177200.0
2010-06-23 15:00:00,4.72,4.73,4.72,4.72,158400.0,3.171,3.1777,3.171,3.171,158400.0
2010-06-23 15:05:00,4.72,4.72,4.69,4.7,337600.0,3.171,3.171,3.1509,3.1576,337600.0
2010-06-23 15:10:00,4.7,4.72,4.7,4.71,210000.0,3.1576,3.171,3.1576,3.1643,210000.0
2010-06-23 15:15:00,4.71,4.72,4.7,4.72,96400.0,3.1643,3.171,3.1576,3.171,96400.0
2010-06-23 15:20:00,4.71,4.72,4.71,4.72,196800.0,3.1643,3.171,3.1643,3.171,196800.0
2010-06-23 15:25:00,4.72,4.73,4.72,4.73,208400.0,3.171,3.1777,3.171,3.1777,208400.0
2010-06-23 15:30:00,4.73,4.73,4.71,4.72,261200.0,3.1777,3.1777,3.1643,3.171,261200.0
2010-06-23 15:35:00,4.72,4.73,4.71,4.73,228400.0,3.171,3.1777,3.1643,3.1777,228400.0
2010-06-23 15:40:00,4.73,4.74,4.72,4.74,284800.0,3.1777,3.1844,3.171,3.1844,284800.0
2010-06-23 15:45:00,4.74,4.75,4.74,4.74,722800.0,3.1844,3.1912,3.1844,3.1844,722800.0
2010-06-23 15:50:00,4.74,4.74,4.73,4.74,470000.0,3.1844,3.1844,3.1777,3.1844,470000.0
2010-06-23 15:55:00,4.74,4.74,4.72,4.73,974000.0,3.1844,3.1844,3.171,3.1777,974000.0
2010-06-24 09:30:00,4.7,4.74,4.68,4.68,435600.0,3.1576,3.1844,3.1441,3.1441,435600.0
2010-06-24 09:35:00,4.68,4.72,4.67,4.69,599200.0,3.1441,3.171,3.1374,3.1509,599200.0
2010-06-24 09:40:00,4.68,4.68,4.67,4.67,220400.0,3.1441,3.1441,3.1374,3.1374,220400.0
2010-06-24 09:45:00,4.66,4.69,4.66,4.68,316000.0,3.1307,3.1509,3.1307,3.1441,316000.0
2010-06-24 09:50:00,4.68,4.68,4.66,4.67,448800.0,3.1441,3.1441,3.1307,3.1374,448800.0
2010-06-24 09:55:00,4.67,4.67,4.63,4.63,369600.0,3.1374,3.1374,3.1105,3.1105,369600.0
2010-06-24 10:00:00,4.63,4.67,4.63,4.67,504000.0,3.1105,3.1374,3.1105,3.1374,504000.0
2010-06-24 10:05:00,4.67,4.71,4.67,4.71,490000.0,3.1374,3.1643,3.1374,3.1643,490000.0
2010-06-24 10:10:00,4.71,4.72,4.68,4.68,392400.0,3.1643,3.171,3.1441,3.1441,392400.0
2010-06-24 10:15:00,4.68,4.69,4.68,4.68,192000.0,3.1441,3.1509,3.1441,3.1441,192000.0
2010-06-24 10:20:00,4.68,4.68,4.68,4.68,153600.0,3.1441,3.1441,3.1441,3.1441,153600.0
2010-06-24 10:25:00,4.68,4.7,4.68,4.69,161600.0,3.1441,3.1576,3.1441,3.1509,161600.0
2010-06-24 10:30:00,4.69,4.69,4.66,4.66,200000.0,3.1509,3.1509,3.1307,3.1307,200000.0
2010-06-24 10:35:00,4.67,4.67,4.65,4.67,161200.0,3.1374,3.1374,3.124,3.1374,161200.0
2010-06-24 10:40:00,4.66,4.67,4.64,4.64,244400.0,3.1307,3.1374,3.1173,3.1173,244400.0
2010-06-24 10:45:00,4.64,4.66,4.64,4.66,190000.0,3.1173,3.1307,3.1173,3.1307,190000.0
2010-06-24 10:50:00,4.65,4.66,4.64,4.64,171200.0,3.124,3.1307,3.1173,3.1173,171200.0
2010-06-24 10:55:00,4.64,4.66,4.64,4.65,150000.0,3.1173,3.1307,3.1173,3.124,150000.0
2010-06-24 11:00:00,4.65,4.65,4.62,4.62,193600.0,3.124,3.124,3.1038,3.1038,193600.0
2010-06-24 11:05:00,4.62,4.63,4.61,4.62,197600.0,3.1038,3.1105,3.0971,3.1038,197600.0
2010-06-24 11:10:00,4.63,4.63,4.63,4.63,90800.0,3.1105,3.1105,3.1105,3.1105,90800.0
2010-06-24 11:15:00,4.63,4.65,4.63,4.65,156000.0,3.1105,3.124,3.1105,3.124,156000.0
2010-06-24 11:20:00,4.65,4.66,4.64,4.65,290000.0,3.124,3.1307,3.1173,3.124,290000.0
2010-06-24 11:25:00,4.65,4.66,4.64,4.64,92000.0,3.124,3.1307,3.1173,3.1173,92000.0
2010-06-24 11:30:00,4.64,4.65,4.62,4.62,84000.0,3.1173,3.124,3.1038,3.1038,84000.0
2010-06-24 11:35:00,4.62,4.63,4.62,4.63,127600.0,3.1038,3.1105,3.1038,3.1105,127600.0
2010-06-24 11:40:00,4.63,4.64,4.62,4.63,117600.0,3.1105,3.1173,3.1038,3.1105,117600.0
2010-06-24 11:45:00,4.63,4.63,4.63,4.63,45600.0,3.1105,3.1105,3.1105,3.1105,45600.0
2010-06-24 11:50:00,4.63,4.63,4.62,4.63,72800.0,3.1105,3.1105,3.1038,3.1105,72800.0
2010-06-24 11:55:00,4.62,4.63,4.62,4.62,89600.0,3.1038,3.1105,3.1038,3.1038,89600.0
2010-06-24 12:00:00,4.62,4.64,4.62,4.64,111600.0,3.1038,3.1173,3.1038,3.1173,111600.0
2010-06-24 12:05:00,4.64,4.64,4.62,4.62,439200.0,3.1173,3.1173,3.1038,3.1038,439200.0
2010-06-24 12:10:00,4.62,4.62,4.61,4.61,42400.0,3.1038,3.1038,3.0971,3.0971,42400.0
2010-06-24 12:15:00,4.61,4.61,4.61,4.61,105200.0,3.0971,3.0971,3.0971,3.0971,105200.0
2010-06-24 12:20:00,4.61,4.61,4.6,4.6,214800.0,3.0971,3.0971,3.0904,3.0904,214800.0
2010-06-24 12:25:00,4.6,4.61,4.6,4.6,77600.0,3.0904,3.0971,3.0904,3.0904,77600.0
2010-06-24 12:30:00,4.6,4.6,4.59,4.59,166000.0,3.0904,3.0904,3.0837,3.0837,166000.0
2010-06-24 12:35:00,4.59,4.59,4.57,4.58,488800.0,3.0837,3.0837,3.0702,3.077,488800.0
2010-06-24 12:40:00,4.59,4.59,4.58,4.58,162800.0,3.0837,3.0837,3.077,3.077,162800.0
2010-06-24 12:45:00,4.58,4.58,4.58,4.58,172800.0,3.077,3.077,3.077,3.077,172800.0
2010-06-24 12:50:00,4.58,4.58,4.57,4.58,353600.0,3.077,3.077,3.0702,3.077,353600.0
2010-06-24 12:55:00,4.58,4.58,4.58,4.58,232800.0,3.077,3.077,3.077,3.077,232800.0
2010-06-24 13:00:00,4.58,4.59,4.58,4.58,290800.0,3.077,3.0837,3.077,3.077,290800.0
2010-06-24 13:05:00,4.59,4.59,4.58,4.59,114800.0,3.0837,3.0837,3.077,3.0837,114800.0
2010-06-24 13:10:00,4.59,4.61,4.59,4.6,264000.0,3.0837,3.0971,3.0837,3.0904,264000.0
2010-06-24 13:15:00,4.6,4.6,4.59,4.59,226800.0,3.0904,3.0904,3.0837,3.0837,226800.0
2010-06-24 13:20:00,4.59,4.59,4.58,4.58,160000.0,3.0837,3.0837,3.077,3.077,160000.0
2010-06-24 13:25:00,4.58,4.59,4.58,4.58,109600.0,3.077,3.0837,3.077,3.077,109600.0
2010-06-24 13:30:00,4.58,4.58,4.58,4.58,160800.0,3.077,3.077,3.077,3.077,160800.0
2010-06-24 13:35:00,4.58,4.59,4.58,4.58,367200.0,3.077,3.0837,3.077,3.077,367200.0
2010-06-24 13:40:00,4.58,4.59,4.57,4.59,322800.0,3.077,3.0837,3.0702,3.0837,322800.0
2010-06-24 13:45:00,4.59,4.6,4.59,4.6,160400.0,3.0837,3.0904,3.0837,3.0904,160400.0
2010-06-24 13:50:00,4.6,4.61,4.6,4.61,263200.0,3.0904,3.0971,3.0904,3.0971,263200.0
2010-06-24 13:55:00,4.6,4.62,4.6,4.62,227200.0,3.0904,3.1038,3.0904,3.1038,227200.0
2010-06-24 14:00:00,4.62,4.63,4.61,4.61,252000.0,3.1038,3.1105,3.0971,3.0971,252000.0
2010-06-24 14:05:00,4.61,4.63,4.61,4.63,288400.0,3.0971,3.1105,3.0971,3.1105,288400.0
2010-06-24 14:10:00,4.63,4.63,4.61,4.61,214400.0,3.1105,3.1105,3.0971,3.0971,214400.0
2010-06-24 14:15:00,4.61,4.62,4.61,4.62,134800.0,3.0971,3.1038,3.0971,3.1038,134800.0
2010-06-24 14:20:00,4.62,4.62,4.61,4.61,176800.0,3.1038,3.1038,3.0971,3.0971,176800.0
2010-06-24 14:25:00,4.61,4.61,4.61,4.61,62800.0,3.0971,3.0971,3.0971,3.0971,62800.0
2010-06-24 14:30:00,4.61,4.62,4.61,4.61,295200.0,3.0971,3.1038,3.0971,3.0971,295200.0
2010-06-24 14:35:00,4.61,4.61,4.6,4.6,265200.0,3.0971,3.0971,3.0904,3.0904,265200.0
2010-06-24 14:40:00,4.6,4.61,4.6,4.61,283200.0,3.0904,3.0971,3.0904,3.0971,283200.0
2010-06-24 14:45:00,4.61,4.63,4.61,4.62,624400.0,3.0971,3.1105,3.0971,3.1038,624400.0
2010-06-24 14:50:00,4.62,4.62,4.6,4.6,255600.0,3.1038,3.1038,3.0904,3.0904,255600.0
2010-06-24 14:55:00,4.6,4.61,4.6,4.6,139600.0,3.0904,3.0971,3.0904,3.0904,139600.0
2010-06-24 15:00:00,4.6,4.61,4.6,4.6,307200.0,3.0904,3.0971,3.0904,3.0904,307200.0
2010-06-24 15:05:00,4.6,4.6,4.59,4.59,91200.0,3.0904,3.0904,3.0837,3.0837,91200.0
2010-06-24 15:10:00,4.59,4.59,4.57,4.57,386000.0,3.0837,3.0837,3.0702,3.0702,386000.0
2010-06-24 15:15:00,4.57,4.58,4.57,4.58,417200.0,3.0702,3.077,3.0702,3.077,417200.0
2010-06-24 15:20:00,4.58,4.58,4.57,4.57,407600.0,3.077,3.077,3.0702,3.0702,407600.0
2010-06-24 15:25:00,4.57,4.6,4.57,4.59,509200.0,3.0702,3.0904,3.0702,3.0837,509200.0
2010-06-24 15:30:00,4.59,4.59,4.57,4.58,410800.0,3.0837,3.0837,3.0702,3.077,410800.0
2010-06-24 15:35:00,4.58,4.59,4.57,4.58,651200.0,3.077,3.0837,3.0702,3.077,651200.0
2010-06-24 15:40:00,4.58,4.59,4.57,4.59,624000.0,3.077,3.0837,3.0702,3.0837,624000.0
2010-06-24 15:45:00,4.59,4.6,4.58,4.59,667600.0,3.0837,3.0904,3.077,3.0837,667600.0
2010-06-24 15:50:00,4.59,4.59,4.58,4.58,704400.0,3.0837,3.0837,3.077,3.077,704400.0
2010-06-24 15:55:00,4.58,4.59,4.58,4.59,2394400.0,3.077,3.0837,3.077,3.0837,2394400.0
2010-06-25 09:30:00,4.6,4.6,4.54,4.54,346000.0,3.0904,3.0904,3.0501,3.0501,346000.0
2010-06-25 09:35:00,4.54,4.57,4.54,4.54,298800.0,3.0501,3.0702,3.0501,3.0501,298800.0
2010-06-25 09:40:00,4.54,4.56,4.54,4.55,130800.0,3.0501,3.0635,3.0501,3.0568,130800.0
2010-06-25 09:45:00,4.55,4.56,4.54,4.55,102400.0,3.0568,3.0635,3.0501,3.0568,102400.0
2010-06-25 09:50:00,4.55,4.57,4.54,4.57,209200.0,3.0568,3.0702,3.0501,3.0702,209200.0
2010-06-25 09:55:00,4.56,4.6,4.56,4.59,304000.0,3.0635,3.0904,3.0635,3.0837,304000.0
2010-06-25 10:00:00,4.6,4.64,4.59,4.63,400400.0,3.0904,3.1173,3.0837,3.1105,400400.0
2010-06-25 10:05:00,4.63,4.64,4.63,4.63,316400.0,3.1105,3.1173,3.1105,3.1105,316400.0
2010-06-25 10:10:00,4.63,4.64,4.63,4.63,170000.0,3.1105,3.1173,3.1105,3.1105,170000.0
2010-06-25 10:15:00,4.63,4.63,4.61,4.61,130800.0,3.1105,3.1105,3.0971,3.0971,130800.0
2010-06-25 10:20:00,4.61,4.61,4.6,4.61,258000.0,3.0971,3.0971,3.0904,3.0971,258000.0
2010-06-25 10:25:00,4.61,4.61,4.6,4.61,200800.0,3.0971,3.0971,3.0904,3.0971,200800.0
2010-06-25 10:30:00,4.61,4.61,4.6,4.61,155600.0,3.0971,3.0971,3.0904,3.0971,155600.0
2010-06-25 10:35:00,4.61,4.61,4.58,4.59,114400.0,3.0971,3.0971,3.077,3.0837,114400.0
2010-06-25 10:40:00,4.59,4.62,4.59,4.62,80400.0,3.0837,3.1038,3.0837,3.1038,80400.0
2010-06-25 10:45:00,4.62,4.63,4.61,4.61,100800.0,3.1038,3.1105,3.0971,3.0971,100800.0
2010-06-25 10:50:00,4.62,4.62,4.59,4.59,121600.0,3.1038,3.1038,3.0837,3.0837,121600.0
2010-06-25 10:55:00,4.59,4.61,4.59,4.6,142800.0,3.0837,3.0971,3.0837,3.0904,142800.0
2010-06-25 11:00:00,4.6,4.61,4.6,4.61,109200.0,3.0904,3.0971,3.0904,3.0971,109200.0
2010-06-25 11:05:00,4.61,4.62,4.61,4.62,136400.0,3.0971,3.1038,3.0971,3.1038,136400.0
2010-06-25 11:10:00,4.62,4.62,4.6,4.62,107200.0,3.1038,3.1038,3.0904,3.1038,107200.0
2010-06-25 11:15:00,4.62,4.62,4.61,4.61,70800.0,3.1038,3.1038,3.0971,3.0971,70800.0
2010-06-25 11:20:00,4.61,4.61,4.59,4.61,126400.0,3.0971,3.0971,3.0837,3.0971,126400.0
2010-06-25 11:25:00,4.61,4.62,4.6,4.62,91600.0,3.0971,3.1038,3.0904,3.1038,91600.0
2010-06-25 11:30:00,4.62,4.63,4.61,4.62,297600.0,3.1038,3.1105,3.0971,3.1038,297600.0
2010-06-25 11:35:00,4.62,4.62,4.6,4.61,156000.0,3.1038,3.1038,3.0904,3.0971,156000.0
2010-06-25 11:40:00,4.6,4.61,4.59,4.6,65600.0,3.0904,3.0971,3.0837,3.0904,65600.0
2010-06-25 11:45:00,4.6,4.61,4.59,4.61,115200.0,3.0904,3.0971,3.0837,3.0971,115200.0
2010-06-25 11:50:00,4.61,4.61,4.6,4.6,89600.0,3.0971,3.0971,3.0904,3.0904,89600.0
2010-06-25 11:55:00,4.6,4.61,4.6,4.6,85200.0,3.0904,3.0971,3.0904,3.0904,85200.0
2010-06-25 12:00:00,4.6,4.6,4.59,4.6,67600.0,3.0904,3.0904,3.0837,3.0904,67600.0
2010-06-25 12:05:00,4.6,4.6,4.58,4.59,150000.0,3.0904,3.0904,3.077,3.0837,150000.0
2010-06-25 12:10:00,4.59,4.6,4.59,4.59,144000.0,3.0837,3.0904,3.0837,3.0837,144000.0
2010-06-25 12:15:00,4.59,4.6,4.58,4.6,138800.0,3.0837,3.0904,3.077,3.0904,138800.0
2010-06-25 12:20:00,4.6,4.61,4.59,4.6,71600.0,3.0904,3.0971,3.0837,3.0904,71600.0
2010-06-25 12:25:00,4.6,4.61,4.6,4.6,51200.0,3.0904,3.0971,3.0904,3.0904,51200.0
2010-06-25 12:30:00,4.6,4.61,4.6,4.61,113600.0,3.0904,3.0971,3.0904,3.0971,113600.0
2010-06-25 12:35:00,4.61,4.61,4.6,4.6,67600.0,3.0971,3.0971,3.0904,3.0904,67600.0
2010-06-25 12:40:00,4.6,4.61,4.6,4.6,104400.0,3.0904,3.0971,3.0904,3.0904,104400.0
2010-06-25 12:45:00,4.6,4.61,4.6,4.6,86800.0,3.0904,3.0971,3.0904,3.0904,86800.0
2010-06-25 12:50:00,4.6,4.6,4.59,4.59,70400.0,3.0904,3.0904,3.0837,3.0837,70400.0
2010-06-25 12:55:00,4.59,4.6,4.59,4.6,102800.0,3.0837,3.0904,3.0837,3.0904,102800.0
2010-06-25 13:00:00,4.6,4.61,4.6,4.61,49200.0,3.0904,3.0971,3.0904,3.0971,49200.0
2010-06-25 13:05:00,4.61,4.62,4.61,4.62,109600.0,3.0971,3.1038,3.0971,3.1038,109600.0
2010-06-25 13:10:00,4.62,4.64,4.62,4.62,157200.0,3.1038,3.1173,3.1038,3.1038,157200.0
2010-06-25 13:15:00,4.62,4.63,4.62,4.63,202000.0,3.1038,3.1105,3.1038,3.1105,202000.0
2010-06-25 13:20:00,4.63,4.64,4.63,4.64,112000.0,3.1105,3.1173,3.1105,3.1173,112000.0
2010-06-25 13:25:00,4.64,4.66,4.64,4.65,270400.0,3.1173,3.1307,3.1173,3.124,270400.0
2010-06-25 13:30:00,4.65,4.66,4.65,4.66,148800.0,3.124,3.1307,3.124,3.1307,148800.0
2010-06-25 13:35:00,4.66,4.67,4.66,4.67,338000.0,3.1307,3.1374,3.1307,3.1374,338000.0
2010-06-25 13:40:00,4.67,4.67,4.67,4.67,187200.0,3.1374,3.1374,3.1374,3.1374,187200.0
2010-06-25 13:45:00,4.67,4.67,4.67,4.67,79200.0,3.1374,3.1374,3.1374,3.1374,79200.0
2010-06-25 13:50:00,4.67,4.67,4.65,4.66,96800.0,3.1374,3.1374,3.124,3.1307,96800.0
2010-06-25 13:55:00,4.65,4.67,4.65,4.66,94400.0,3.124,3.1374,3.124,3.1307,94400.0
2010-06-25 14:00:00,4.66,4.67,4.66,4.66,175600.0,3.1307,3.1374,3.1307,3.1307,175600.0
2010-06-25 14:05:00,4.66,4.66,4.65,4.65,98800.0,3.1307,3.1307,3.124,3.124,98800.0
2010-06-25 14:10:00,4.66,4.67,4.65,4.67,137200.0,3.1307,3.1374,3.124,3.1374,137200.0
2010-06-25 14:15:00,4.67,4.67,4.67,4.67,102800.0,3.1374,3.1374,3.1374,3.1374,102800.0
2010-06-25 14:20:00,4.67,4.67,4.66,4.66,88800.0,3.1374,3.1374,3.1307,3.1307,88800.0
2010-06-25 14:25:00,4.67,4.67,4.66,4.67,92000.0,3.1374,3.1374,3.1307,3.1374,92000.0
2010-06-25 14:30:00,4.67,4.67,4.66,4.67,227200.0,3.1374,3.1374,3.1307,3.1374,227200.0
2010-06-25 14:35:00,4.67,4.67,4.67,4.67,96000.0,3.1374,3.1374,3.1374,3.1374,96000.0
2010-06-25 14:40:00,4.67,4.68,4.67,4.67,174400.0,3.1374,3.1441,3.1374,3.1374,174400.0
2010-06-25 14:45:00,4.67,4.67,4.67,4.67,61600.0,3.1374,3.1374,3.1374,3.1374,61600.0
2010-06-25 14:50:00,4.67,4.68,4.67,4.67,101200.0,3.1374,3.1441,3.1374,3.1374,101200.0
2010-06-25 14:55:00,4.67,4.67,4.66,4.67,139200.0,3.1374,3.1374,3.1307,3.1374,139200.0
2010-06-25 15:00:00,4.67,4.67,4.66,4.66,204000.0,3.1374,3.1374,3.1307,3.1307,204000.0
2010-06-25 15:05:00,4.66,4.66,4.65,4.65,126800.0,3.1307,3.1307,3.124,3.124,126800.0
2010-06-25 15:10:00,4.65,4.65,4.65,4.65,95600.0,3.124,3.124,3.124,3.124,95600.0
2010-06-25 15:15:00,4.65,4.65,4.63,4.64,180400.0,3.124,3.124,3.1105,3.1173,180400.0
2010-06-25 15:20:00,4.64,4.65,4.64,4.65,200400.0,3.1173,3.124,3.1173,3.124,200400.0
2010-06-25 15:25:00,4.65,4.65,4.64,4.65,255600.0,3.124,3.124,3.1173,3.124,255600.0
2010-06-25 15:30:00,4.65,4.67,4.64,4.67,478400.0,3.124,3.1374,3.1173,3.1374,478400.0
2010-06-25 15:35:00,4.67,4.67,4.66,4.67,486400.0,3.1374,3.1374,3.1307,3.1374,486400.0
2010-06-25 15:40:00,4.67,4.67,4.64,4.64,709600.0,3.1374,3.1374,3.1173,3.1173,709600.0
2010-06-25 15:45:00,4.64,4.65,4.61,4.63,1654000.0,3.1173,3.124,3.0971,3.1105,1654000.0
2010-06-25 15:50:00,4.62,4.63,4.61,4.62,878400.0,3.1038,3.1105,3.0971,3.1038,878400.0
2010-06-25 15:55:00,4.62,4.63,4.62,4.63,1184800.0,3.1038,3.1105,3.1038,3.1105,1184800.0
2010-06-28 09:30:00,4.58,4.62,4.54,4.6,851200.0,3.077,3.1038,3.0501,3.0904,851200.0
2010-06-28 09:35:00,4.6,4.63,4.59,4.63,267600.0,3.0904,3.1105,3.0837,3.1105,267600.0
2010-06-28 09:40:00,4.63,4.64,4.58,4.59,225600.0,3.1105,3.1173,3.077,3.0837,225600.0
2010-06-28 09:45:00,4.59,4.59,4.58,4.59,108400.0,3.0837,3.0837,3.077,3.0837,108400.0
2010-06-28 09:50:00,4.59,4.63,4.59,4.62,196800.0,3.0837,3.1105,3.0837,3.1038,196800.0
2010-06-28 09:55:00,4.62,4.64,4.62,4.63,324000.0,3.1038,3.1173,3.1038,3.1105,324000.0
2010-06-28 10:00:00,4.63,4.65,4.63,4.65,230400.0,3.1105,3.124,3.1105,3.124,230400.0
2010-06-28 10:05:00,4.65,4.65,4.62,4.62,254800.0,3.124,3.124,3.1038,3.1038,254800.0
2010-06-28 10:10:00,4.62,4.64,4.62,4.63,156400.0,3.1038,3.1173,3.1038,3.1105,156400.0
2010-06-28 10:15:00,4.63,4.63,4.63,4.63,110000.0,3.1105,3.1105,3.1105,3.1105,110000.0
2010-06-28 10:20:00,4.63,4.66,4.63,4.65,200800.0,3.1105,3.1307,3.1105,3.124,200800.0
2010-06-28 10:25:00,4.65,4.66,4.65,4.66,227200.0,3.124,3.1307,3.124,3.1307,227200.0
2010-06-28 10:30:00,4.66,4.67,4.66,4.66,261200.0,3.1307,3.1374,3.1307,3.1307,261200.0
2010-06-28 10:35:00,4.66,4.67,4.65,4.66,213600.0,3.1307,3.1374,3.124,3.1307,213600.0
2010-06-28 10:40:00,4.66,4.67,4.66,4.66,159200.0,3.1307,3.1374,3.1307,3.1307,159200.0
2010-06-28 10:45:00,4.66,4.67,4.66,4.67,157200.0,3.1307,3.1374,3.1307,3.1374,157200.0
2010-06-28 10:50:00,4.67,4.69,4.67,4.69,136800.0,3.1374,3.1509,3.1374,3.1509,136800.0
2010-06-28 10:55:00,4.69,4.69,4.68,4.69,114800.0,3.1509,3.1509,3.1441,3.1509,114800.0
2010-06-28 11:00:00,4.69,4.72,4.69,4.71,324000.0,3.1509,3.171,3.1509,3.1643,324000.0
2010-06-28 11:05:00,4.71,4.72,4.71,4.71,209200.0,3.1643,3.171,3.1643,3.1643,209200.0
2010-06-28 11:10:00,4.71,4.72,4.7,4.71,155200.0,3.1643,3.171,3.1576,3.1643,155200.0
2010-06-28 11:15:00,4.71,4.71,4.7,4.71,228000.0,3.1643,3.1643,3.1576,3.1643,228000.0
2010-06-28 11:20:00,4.71,4.72,4.71,4.71,230400.0,3.1643,3.171,3.1643,3.1643,230400.0
2010-06-28 11:25:00,4.71,4.72,4.71,4.71,332800.0,3.1643,3.171,3.1643,3.1643,332800.0
2010-06-28 11:30:00,4.71,4.72,4.71,4.71,278000.0,3.1643,3.171,3.1643,3.1643,278000.0
2010-06-28 11:35:00,4.71,4.71,4.71,4.71,98800.0,3.1643,3.1643,3.1643,3.1643,98800.0
2010-06-28 11:40:00,4.71,4.72,4.71,4.71,251600.0,3.1643,3.171,3.1643,3.1643,251600.0
2010-06-28 11:45:00,4.71,4.72,4.71,4.71,334800.0,3.1643,3.171,3.1643,3.1643,334800.0
2010-06-28 11:50:00,4.71,4.73,4.7,4.7,292400.0,3.1643,3.1777,3.1576,3.1576,292400.0
2010-06-28 11:55:00,4.7,4.7,4.68,4.68,132000.0,3.1576,3.1576,3.1441,3.1441,132000.0
2010-06-28 12:00:00,4.68,4.68,4.66,4.66,177200.0,3.1441,3.1441,3.1307,3.1307,177200.0
2010-06-28 12:05:00,4.66,4.66,4.65,4.66,251200.0,3.1307,3.1307,3.124,3.1307,251200.0
2010-06-28 12:10:00,4.66,4.67,4.65,4.65,230800.0,3.1307,3.1374,3.124,3.124,230800.0
2010-06-28 12:15:00,4.65,4.65,4.64,4.65,101200.0,3.124,3.124,3.1173,3.124,101200.0
2010-06-28 12:20:00,4.65,4.66,4.65,4.66,106800.0,3.124,3.1307,3.124,3.1307,106800.0
2010-06-28 12:25:00,4.66,4.67,4.66,4.67,80400.0,3.1307,3.1374,3.1307,3.1374,80400.0
2010-06-28 12:30:00,4.67,4.68,4.66,4.67,150000.0,3.1374,3.1441,3.1307,3.1374,150000.0
2010-06-28 12:35:00,4.67,4.68,4.66,4.67,162800.0,3.1374,3.1441,3.1307,3.1374,162800.0
2010-06-28 12:40:00,4.67,4.68,4.66,4.67,112000.0,3.1374,3.1441,3.1307,3.1374,112000.0
2010-06-28 12:45:00,4.67,4.68,4.67,4.68,96400.0,3.1374,3.1441,3.1374,3.1441,96400.0
2010-06-28 12:50:00,4.68,4.68,4.67,4.68,122000.0,3.1441,3.1441,3.1374,3.1441,122000.0
2010-06-28 12:55:00,4.68,4.68,4.68,4.68,96800.0,3.1441,3.1441,3.1441,3.1441,96800.0
2010-06-28 13:00:00,4.68,4.68,4.67,4.68,116400.0,3.1441,3.1441,3.1374,3.1441,116400.0
2010-06-28 13:05:00,4.67,4.68,4.67,4.67,123600.0,3.1374,3.1441,3.1374,3.1374,123600.0
2010-06-28 13:10:00,4.67,4.67,4.66,4.67,82000.0,3.1374,3.1374,3.1307,3.1374,82000.0
2010-06-28 13:15:00,4.67,4.67,4.66,4.67,77200.0,3.1374,3.1374,3.1307,3.1374,77200.0
2010-06-28 13:20:00,4.67,4.68,4.66,4.68,134400.0,3.1374,3.1441,3.1307,3.1441,134400.0
2010-06-28 13:25:00,4.68,4.68,4.67,4.67,101600.0,3.1441,3.1441,3.1374,3.1374,101600.0
2010-06-28 13:30:00,4.67,4.67,4.65,4.67,153200.0,3.1374,3.1374,3.124,3.1374,153200.0
2010-06-28 13:35:00,4.67,4.67,4.66,4.66,141600.0,3.1374,3.1374,3.1307,3.1307,141600.0
2010-06-28 13:40:00,4.67,4.67,4.66,4.67,108400.0,3.1374,3.1374,3.1307,3.1374,108400.0
2010-06-28 13:45:00,4.67,4.68,4.67,4.68,122800.0,3.1374,3.1441,3.1374,3.1441,122800.0
2010-06-28 13:50:00,4.68,4.69,4.68,4.68,104000.0,3.1441,3.1509,3.1441,3.1441,104000.0
2010-06-28 13:55:00,4.68,4.69,4.68,4.69,144400.0,3.1441,3.1509,3.1441,3.1509,144400.0
2010-06-28 14:00:00,4.69,4.69,4.68,4.69,148800.0,3.1509,3.1509,3.1441,3.1509,148800.0
2010-06-28 14:05:00,4.69,4.69,4.68,4.69,124800.0,3.1509,3.1509,3.1441,3.1509,124800.0
2010-06-28 14:10:00,4.69,4.7,4.69,4.7,118000.0,3.1509,3.1576,3.1509,3.1576,118000.0
2010-06-28 14:15:00,4.7,4.7,4.69,4.69,128400.0,3.1576,3.1576,3.1509,3.1509,128400.0
2010-06-28 14:20:00,4.69,4.69,4.68,4.69,126400.0,3.1509,3.1509,3.1441,3.1509,126400.0
2010-06-28 14:25:00,4.69,4.7,4.68,4.68,154400.0,3.1509,3.1576,3.1441,3.1441,154400.0
2010-06-28 14:30:00,4.68,4.69,4.68,4.69,165600.0,3.1441,3.1509,3.1441,3.1509,165600.0
2010-06-28 14:35:00,4.69,4.7,4.69,4.69,193600.0,3.1509,3.1576,3.1509,3.1509,193600.0
2010-06-28 14:40:00,4.7,4.71,4.69,4.71,212800.0,3.1576,3.1643,3.1509,3.1643,212800.0
2010-06-28 14:45:00,4.7,4.71,4.69,4.7,256400.0,3.1576,3.1643,3.1509,3.1576,256400.0
2010-06-28 14:50:00,4.7,4.7,4.69,4.7,211600.0,3.1576,3.1576,3.1509,3.1576,211600.0
2010-06-28 14:55:00,4.69,4.71,4.69,4.71,289200.0,3.1509,3.1643,3.1509,3.1643,289200.0
2010-06-28 15:00:00,4.71,4.71,4.69,4.7,274400.0,3.1643,3.1643,3.1509,3.1576,274400.0
2010-06-28 15:05:00,4.7,4.7,4.7,4.7,270000.0,3.1576,3.1576,3.1576,3.1576,270000.0
2010-06-28 15:10:00,4.7,4.7,4.69,4.7,313600.0,3.1576,3.1576,3.1509,3.1576,313600.0
2010-06-28 15:15:00,4.7,4.7,4.69,4.7,216800.0,3.1576,3.1576,3.1509,3.1576,216800.0
2010-06-28 15:20:00,4.7,4.7,4.69,4.69,236800.0,3.1576,3.1576,3.1509,3.1509,236800.0
2010-06-28 15:25:00,4.69,4.7,4.68,4.69,377600.0,3.1509,3.1576,3.1441,3.1509,377600.0
2010-06-28 15:30:00,4.69,4.69,4.68,4.69,367200.0,3.1509,3.1509,3.1441,3.1509,367200.0
2010-06-28 15:35:00,4.69,4.7,4.68,4.69,617200.0,3.1509,3.1576,3.1441,3.1509,617200.0
2010-06-28 15:40:00,4.69,4.71,4.69,4.7,576800.0,3.1509,3.1643,3.1509,3.1576,576800.0
2010-06-28 15:45:00,4.7,4.71,4.69,4.7,585600.0,3.1576,3.1643,3.1509,3.1576,585600.0
2010-06-28 15:50:00,4.7,4.7,4.68,4.69,882800.0,3.1576,3.1576,3.1441,3.1509,882800.0
2010-06-28 15:55:00,4.69,4.7,4.68,4.68,1120800.0,3.1509,3.1576,3.1441,3.1441,1120800.0
2010-06-29 09:30:00,4.64,4.64,4.59,4.6,211600.0,3.1173,3.1173,3.0837,3.0904,211600.0
2010-06-29 09:35:00,4.61,4.62,4.58,4.58,180000.0,3.0971,3.1038,3.077,3.077,180000.0
2010-06-29 09:40:00,4.58,4.58,4.56,4.57,231600.0,3.077,3.077,3.0635,3.0702,231600.0
2010-06-29 09:45:00,4.56,4.57,4.53,4.54,420400.0,3.0635,3.0702,3.0434,3.0501,420400.0
2010-06-29 09:50:00,4.54,4.54,4.53,4.54,206400.0,3.0501,3.0501,3.0434,3.0501,206400.0
2010-06-29 09:55:00,4.53,4.56,4.53,4.55,276400.0,3.0434,3.0635,3.0434,3.0568,276400.0
2010-06-29 10:00:00,4.55,4.55,4.5,4.53,1130000.0,3.0568,3.0568,3.0232,3.0434,1130000.0
2010-06-29 10:05:00,4.53,4.53,4.5,4.52,332800.0,3.0434,3.0434,3.0232,3.0366,332800.0
2010-06-29 10:10:00,4.53,4.54,4.52,4.53,200000.0,3.0434,3.0501,3.0366,3.0434,200000.0
2010-06-29 10:15:00,4.53,4.53,4.52,4.52,194400.0,3.0434,3.0434,3.0366,3.0366,194400.0
2010-06-29 10:20:00,4.52,4.53,4.51,4.52,200800.0,3.0366,3.0434,3.0299,3.0366,200800.0
2010-06-29 10:25:00,4.51,4.51,4.49,4.5,288800.0,3.0299,3.0299,3.0165,3.0232,288800.0
2010-06-29 10:30:00,4.5,4.52,4.49,4.51,403600.0,3.0232,3.0366,3.0165,3.0299,403600.0
2010-06-29 10:35:00,4.52,4.54,4.51,4.54,166800.0,3.0366,3.0501,3.0299,3.0501,166800.0
2010-06-29 10:40:00,4.54,4.56,4.53,4.54,322000.0,3.0501,3.0635,3.0434,3.0501,322000.0
2010-06-29 10:45:00,4.54,4.55,4.53,4.55,324000.0,3.0501,3.0568,3.0434,3.0568,324000.0
2010-06-29 10:50:00,4.56,4.56,4.54,4.56,292400.0,3.0635,3.0635,3.0501,3.0635,292400.0
2010-06-29 10:55:00,4.56,4.58,4.55,4.58,345600.0,3.0635,3.077,3.0568,3.077,345600.0
2010-06-29 11:00:00,4.58,4.58,4.54,4.55,281600.0,3.077,3.077,3.0501,3.0568,281600.0
2010-06-29 11:05:00,4.55,4.57,4.54,4.57,302800.0,3.0568,3.0702,3.0501,3.0702,302800.0
2010-06-29 11:10:00,4.57,4.57,4.56,4.56,403200.0,3.0702,3.0702,3.0635,3.0635,403200.0
2010-06-29 11:15:00,4.57,4.57,4.56,4.57,287200.0,3.0702,3.0702,3.0635,3.0702,287200.0
2010-06-29 11:20:00,4.57,4.59,4.57,4.59,247600.0,3.0702,3.0837,3.0702,3.0837,247600.0
2010-06-29 11:25:00,4.59,4.59,4.58,4.58,269200.0,3.0837,3.0837,3.077,3.077,269200.0
2010-06-29 11:30:00,4.58,4.6,4.58,4.58,366000.0,3.077,3.0904,3.077,3.077,366000.0
2010-06-29 11:35:00,4.58,4.59,4.58,4.58,176400.0,3.077,3.0837,3.077,3.077,176400.0
2010-06-29 11:40:00,4.58,4.59,4.57,4.58,176800.0,3.077,3.0837,3.0702,3.077,176800.0
2010-06-29 11:45:00,4.58,4.6,4.58,4.6,228000.0,3.077,3.0904,3.077,3.0904,228000.0
2010-06-29 11:50:00,4.6,4.61,4.59,4.6,200000.0,3.0904,3.0971,3.0837,3.0904,200000.0
2010-06-29 11:55:00,4.6,4.6,4.6,4.6,228400.0,3.0904,3.0904,3.0904,3.0904,228400.0
2010-06-29 12:00:00,4.6,4.6,4.58,4.58,228400.0,3.0904,3.0904,3.077,3.077,228400.0
2010-06-29 12:05:00,4.58,4.6,4.58,4.6,168800.0,3.077,3.0904,3.077,3.0904,168800.0
2010-06-29 12:10:00,4.6,4.6,4.58,4.59,187200.0,3.0904,3.0904,3.077,3.0837,187200.0
2010-06-29 12:15:00,4.58,4.59,4.58,4.58,166000.0,3.077,3.0837,3.077,3.077,166000.0
2010-06-29 12:20:00,4.58,4.61,4.58,4.61,210800.0,3.077,3.0971,3.077,3.0971,210800.0
2010-06-29 12:25:00,4.61,4.61,4.58,4.59,268000.0,3.0971,3.0971,3.077,3.0837,268000.0
2010-06-29 12:30:00,4.6,4.6,4.59,4.6,226800.0,3.0904,3.0904,3.0837,3.0904,226800.0
2010-06-29 12:35:00,4.6,4.6,4.59,4.59,73600.0,3.0904,3.0904,3.0837,3.0837,73600.0
2010-06-29 12:40:00,4.59,4.6,4.59,4.59,76000.0,3.0837,3.0904,3.0837,3.0837,76000.0
2010-06-29 12:45:00,4.59,4.6,4.59,4.59,72400.0,3.0837,3.0904,3.0837,3.0837,72400.0
2010-06-29 12:50:00,4.59,4.59,4.57,4.57,108400.0,3.0837,3.0837,3.0702,3.0702,108400.0
2010-06-29 12:55:00,4.57,4.58,4.56,4.57,241200.0,3.0702,3.077,3.0635,3.0702,241200.0
2010-06-29 13:00:00,4.57,4.57,4.56,4.57,124000.0,3.0702,3.0702,3.0635,3.0702,124000.0
2010-06-29 13:05:00,4.57,4.57,4.56,4.57,165600.0,3.0702,3.0702,3.0635,3.0702,165600.0
2010-06-29 13:10:00,4.57,4.57,4.56,4.57,90000.0,3.0702,3.0702,3.0635,3.0702,90000.0
2010-06-29 13:15:00,4.57,4.57,4.56,4.56,155200.0,3.0702,3.0702,3.0635,3.0635,155200.0
2010-06-29 13:20:00,4.56,4.58,4.56,4.57,140000.0,3.0635,3.077,3.0635,3.0702,140000.0
2010-06-29 13:25:00,4.57,4.57,4.56,4.57,151600.0,3.0702,3.0702,3.0635,3.0702,151600.0
2010-06-29 13:30:00,4.57,4.57,4.56,4.56,210800.0,3.0702,3.0702,3.0635,3.0635,210800.0
2010-06-29 13:35:00,4.56,4.56,4.55,4.56,192800.0,3.0635,3.0635,3.0568,3.0635,192800.0
2010-06-29 13:40:00,4.55,4.57,4.55,4.57,154800.0,3.0568,3.0702,3.0568,3.0702,154800.0
2010-06-29 13:45:00,4.57,4.58,4.57,4.58,206800.0,3.0702,3.077,3.0702,3.077,206800.0
2010-06-29 13:50:00,4.58,4.58,4.55,4.56,153200.0,3.077,3.077,3.0568,3.0635,153200.0
2010-06-29 13:55:00,4.56,4.58,4.56,4.57,233600.0,3.0635,3.077,3.0635,3.0702,233600.0
2010-06-29 14:00:00,4.57,4.58,4.57,4.57,133600.0,3.0702,3.077,3.0702,3.0702,133600.0
2010-06-29 14:05:00,4.57,4.6,4.57,4.59,237600.0,3.0702,3.0904,3.0702,3.0837,237600.0
2010-06-29 14:10:00,4.59,4.6,4.59,4.59,160000.0,3.0837,3.0904,3.0837,3.0837,160000.0
2010-06-29 14:15:00,4.59,4.6,4.58,4.59,158800.0,3.0837,3.0904,3.077,3.0837,158800.0
2010-06-29 14:20:00,4.59,4.6,4.59,4.6,270400.0,3.0837,3.0904,3.0837,3.0904,270400.0
2010-06-29 14:25:00,4.6,4.61,4.6,4.61,316800.0,3.0904,3.0971,3.0904,3.0971,316800.0
2010-06-29 14:30:00,4.61,4.61,4.59,4.59,324800.0,3.0971,3.0971,3.0837,3.0837,324800.0
2010-06-29 14:35:00,4.59,4.6,4.59,4.6,505200.0,3.0837,3.0904,3.0837,3.0904,505200.0
2010-06-29 14:40:00,4.6,4.61,4.6,4.6,335200.0,3.0904,3.0971,3.0904,3.0904,335200.0
2010-06-29 14:45:00,4.6,4.61,4.6,4.6,249600.0,3.0904,3.0971,3.0904,3.0904,249600.0
2010-06-29 14:50:00,4.6,4.62,4.6,4.6,402400.0,3.0904,3.1038,3.0904,3.0904,402400.0
2010-06-29 14:55:00,4.6,4.6,4.59,4.59,260000.0,3.0904,3.0904,3.0837,3.0837,260000.0
2010-06-29 15:00:00,4.59,4.6,4.58,4.6,450800.0,3.0837,3.0904,3.077,3.0904,450800.0
2010-06-29 15:05:00,4.59,4.61,4.59,4.6,628000.0,3.0837,3.0971,3.0837,3.0904,628000.0
2010-06-29 15:10:00,4.6,4.61,4.59,4.59,347600.0,3.0904,3.0971,3.0837,3.0837,347600.0
2010-06-29 15:15:00,4.59,4.6,4.57,4.57,362000.0,3.0837,3.0904,3.0702,3.0702,362000.0
2010-06-29 15:20:00,4.57,4.58,4.55,4.57,734000.0,3.0702,3.077,3.0568,3.0702,734000.0
2010-06-29 15:25:00,4.58,4.58,4.56,4.57,522400.0,3.077,3.077,3.0635,3.0702,522400.0
2010-06-29 15:30:00,4.57,4.58,4.56,4.58,854000.0,3.0702,3.077,3.0635,3.077,854000.0
2010-06-29 15:35:00,4.58,4.59,4.57,4.58,924000.0,3.077,3.0837,3.0702,3.077,924000.0
2010-06-29 15:40:00,4.58,4.59,4.57,4.57,685600.0,3.077,3.0837,3.0702,3.0702,685600.0
2010-06-29 15:45:00,4.57,4.57,4.55,4.55,1692000.0,3.0702,3.0702,3.0568,3.0568,1692000.0
2010-06-29 15:50:00,4.55,4.59,4.55,4.59,1269200.0,3.0568,3.0837,3.0568,3.0837,1269200.0
2010-06-29 15:55:00,4.59,4.6,4.58,4.59,1830800.0,3.0837,3.0904,3.077,3.0837,1830800.0
2010-06-30 09:30:00,4.59,4.61,4.56,4.59,266800.0,3.0837,3.0971,3.0635,3.0837,266800.0
2010-06-30 09:35:00,4.58,4.61,4.58,4.61,287200.0,3.077,3.0971,3.077,3.0971,287200.0
2010-06-30 09:40:00,4.61,4.64,4.61,4.63,404000.0,3.0971,3.1173,3.0971,3.1105,404000.0
2010-06-30 09:45:00,4.63,4.64,4.62,4.63,296000.0,3.1105,3.1173,3.1038,3.1105,296000.0
2010-06-30 09:50:00,4.63,4.67,4.63,4.66,233200.0,3.1105,3.1374,3.1105,3.1307,233200.0
2010-06-30 09:55:00,4.65,4.66,4.62,4.62,161200.0,3.124,3.1307,3.1038,3.1038,161200.0
2010-06-30 10:00:00,4.62,4.64,4.61,4.62,288800.0,3.1038,3.1173,3.0971,3.1038,288800.0
2010-06-30 10:05:00,4.62,4.64,4.62,4.62,218800.0,3.1038,3.1173,3.1038,3.1038,218800.0
2010-06-30 10:10:00,4.62,4.64,4.62,4.64,147200.0,3.1038,3.1173,3.1038,3.1173,147200.0
2010-06-30 10:15:00,4.64,4.65,4.63,4.64,193600.0,3.1173,3.124,3.1105,3.1173,193600.0
2010-06-30 10:20:00,4.64,4.64,4.62,4.63,365600.0,3.1173,3.1173,3.1038,3.1105,365600.0
2010-06-30 10:25:00,4.64,4.64,4.63,4.63,175600.0,3.1173,3.1173,3.1105,3.1105,175600.0
2010-06-30 10:30:00,4.63,4.64,4.63,4.63,280000.0,3.1105,3.1173,3.1105,3.1105,280000.0
2010-06-30 10:35:00,4.63,4.65,4.63,4.65,136800.0,3.1105,3.124,3.1105,3.124,136800.0
2010-06-30 10:40:00,4.65,4.65,4.62,4.62,184800.0,3.124,3.124,3.1038,3.1038,184800.0
2010-06-30 10:45:00,4.62,4.64,4.62,4.63,170000.0,3.1038,3.1173,3.1038,3.1105,170000.0
2010-06-30 10:50:00,4.63,4.63,4.62,4.63,192800.0,3.1105,3.1105,3.1038,3.1105,192800.0
2010-06-30 10:55:00,4.63,4.63,4.61,4.61,143200.0,3.1105,3.1105,3.0971,3.0971,143200.0
2010-06-30 11:00:00,4.61,4.63,4.6,4.62,141600.0,3.0971,3.1105,3.0904,3.1038,141600.0
2010-06-30 11:05:00,4.62,4.62,4.61,4.62,166400.0,3.1038,3.1038,3.0971,3.1038,166400.0
2010-06-30 11:10:00,4.62,4.63,4.62,4.63,164400.0,3.1038,3.1105,3.1038,3.1105,164400.0
2010-06-30 11:15:00,4.63,4.63,4.62,4.62,125200.0,3.1105,3.1105,3.1038,3.1038,125200.0
2010-06-30 11:20:00,4.62,4.63,4.61,4.63,161200.0,3.1038,3.1105,3.0971,3.1105,161200.0
2010-06-30 11:25:00,4.63,4.63,4.63,4.63,90800.0,3.1105,3.1105,3.1105,3.1105,90800.0
2010-06-30 11:30:00,4.63,4.64,4.62,4.64,160400.0,3.1105,3.1173,3.1038,3.1173,160400.0
2010-06-30 11:35:00,4.64,4.65,4.63,4.64,101600.0,3.1173,3.124,3.1105,3.1173,101600.0
2010-06-30 11:40:00,4.65,4.65,4.65,4.65,46400.0,3.124,3.124,3.124,3.124,46400.0
2010-06-30 11:45:00,4.65,4.65,4.64,4.65,170400.0,3.124,3.124,3.1173,3.124,170400.0
2010-06-30 11:50:00,4.65,4.65,4.65,4.65,157200.0,3.124,3.124,3.124,3.124,157200.0
2010-06-30 11:55:00,4.65,4.65,4.64,4.64,123600.0,3.124,3.124,3.1173,3.1173,123600.0
2010-06-30 12:00:00,4.64,4.64,4.63,4.64,100800.0,3.1173,3.1173,3.1105,3.1173,100800.0
2010-06-30 12:05:00,4.64,4.65,4.64,4.65,76800.0,3.1173,3.124,3.1173,3.124,76800.0
2010-06-30 12:10:00,4.65,4.65,4.64,4.64,104400.0,3.124,3.124,3.1173,3.1173,104400.0
2010-06-30 12:15:00,4.64,4.65,4.64,4.65,84800.0,3.1173,3.124,3.1173,3.124,84800.0
2010-06-30 12:20:00,4.65,4.65,4.65,4.65,62400.0,3.124,3.124,3.124,3.124,62400.0
2010-06-30 12:25:00,4.65,4.67,4.65,4.67,294800.0,3.124,3.1374,3.124,3.1374,294800.0
2010-06-30 12:30:00,4.67,4.68,4.66,4.68,266800.0,3.1374,3.1441,3.1307,3.1441,266800.0
2010-06-30 12:35:00,4.68,4.68,4.67,4.67,133600.0,3.1441,3.1441,3.1374,3.1374,133600.0
2010-06-30 12:40:00,4.67,4.67,4.66,4.66,248000.0,3.1374,3.1374,3.1307,3.1307,248000.0
2010-06-30 12:45:00,4.67,4.67,4.66,4.66,114800.0,3.1374,3.1374,3.1307,3.1307,114800.0
2010-06-30 12:50:00,4.66,4.68,4.66,4.67,231200.0,3.1307,3.1441,3.1307,3.1374,231200.0
2010-06-30 12:55:00,4.68,4.68,4.67,4.68,112400.0,3.1441,3.1441,3.1374,3.1441,112400.0
2010-06-30 13:00:00,4.68,4.68,4.68,4.68,220800.0,3.1441,3.1441,3.1441,3.1441,220800.0
2010-06-30 13:05:00,4.68,4.68,4.68,4.68,356800.0,3.1441,3.1441,3.1441,3.1441,356800.0
2010-06-30 13:10:00,4.68,4.68,4.68,4.68,86400.0,3.1441,3.1441,3.1441,3.1441,86400.0
2010-06-30 13:15:00,4.68,4.69,4.68,4.69,252000.0,3.1441,3.1509,3.1441,3.1509,252000.0
2010-06-30 13:20:00,4.69,4.7,4.68,4.7,216800.0,3.1509,3.1576,3.1441,3.1576,216800.0
2010-06-30 13:25:00,4.7,4.7,4.69,4.69,162800.0,3.1576,3.1576,3.1509,3.1509,162800.0
2010-06-30 13:30:00,4.69,4.7,4.68,4.68,316800.0,3.1509,3.1576,3.1441,3.1441,316800.0
2010-06-30 13:35:00,4.68,4.69,4.68,4.69,181200.0,3.1441,3.1509,3.1441,3.1509,181200.0
2010-06-30 13:40:00,4.68,4.69,4.68,4.69,260000.0,3.1441,3.1509,3.1441,3.1509,260000.0
2010-06-30 13:45:00,4.69,4.7,4.69,4.7,161600.0,3.1509,3.1576,3.1509,3.1576,161600.0
2010-06-30 13:50:00,4.69,4.7,4.69,4.7,241600.0,3.1509,3.1576,3.1509,3.1576,241600.0
2010-06-30 13:55:00,4.7,4.71,4.7,4.71,221600.0,3.1576,3.1643,3.1576,3.1643,221600.0
2010-06-30 14:00:00,4.7,4.71,4.7,4.7,274400.0,3.1576,3.1643,3.1576,3.1576,274400.0
2010-06-30 14:05:00,4.7,4.71,4.69,4.71,781600.0,3.1576,3.1643,3.1509,3.1643,781600.0
2010-06-30 14:10:00,4.71,4.71,4.7,4.71,512000.0,3.1643,3.1643,3.1576,3.1643,512000.0
2010-06-30 14:15:00,4.71,4.72,4.71,4.71,203200.0,3.1643,3.171,3.1643,3.1643,203200.0
2010-06-30 14:20:00,4.72,4.72,4.7,4.7,721600.0,3.171,3.171,3.1576,3.1576,721600.0
2010-06-30 14:25:00,4.7,4.71,4.7,4.7,367200.0,3.1576,3.1643,3.1576,3.1576,367200.0
2010-06-30 14:30:00,4.7,4.71,4.7,4.71,237200.0,3.1576,3.1643,3.1576,3.1643,237200.0
2010-06-30 14:35:00,4.71,4.71,4.71,4.71,283600.0,3.1643,3.1643,3.1643,3.1643,283600.0
2010-06-30 14:40:00,4.71,4.71,4.7,4.71,312800.0,3.1643,3.1643,3.1576,3.1643,312800.0
2010-06-30 14:45:00,4.71,4.72,4.71,4.72,394800.0,3.1643,3.171,3.1643,3.171,394800.0
2010-06-30 14:50:00,4.72,4.72,4.71,4.72,236400.0,3.171,3.171,3.1643,3.171,236400.0
2010-06-30 14:55:00,4.72,4.72,4.71,4.71,208000.0,3.171,3.171,3.1643,3.1643,208000.0
2010-06-30 15:00:00,4.71,4.72,4.71,4.71,223600.0,3.1643,3.171,3.1643,3.1643,223600.0
2010-06-30 15:05:00,4.71,4.72,4.71,4.71,206800.0,3.1643,3.171,3.1643,3.1643,206800.0
2010-06-30 15:10:00,4.71,4.72,4.71,4.71,367600.0,3.1643,3.171,3.1643,3.1643,367600.0
2010-06-30 15:15:00,4.71,4.72,4.71,4.71,658400.0,3.1643,3.171,3.1643,3.1643,658400.0
2010-06-30 15:20:00,4.71,4.72,4.71,4.72,930800.0,3.1643,3.171,3.1643,3.171,930800.0
2010-06-30 15:25:00,4.72,4.72,4.7,4.71,1148400.0,3.171,3.171,3.1576,3.1643,1148400.0
2010-06-30 15:30:00,4.71,4.71,4.69,4.7,1446000.0,3.1643,3.1643,3.1509,3.1576,1446000.0
2010-06-30 15:35:00,4.7,4.7,4.7,4.7,968800.0,3.1576,3.1576,3.1576,3.1576,968800.0
2010-06-30 15:40:00,4.7,4.7,4.68,4.68,1727200.0,3.1576,3.1576,3.1441,3.1441,1727200.0
2010-06-30 15:45:00,4.68,4.7,4.67,4.7,3939200.0,3.1441,3.1576,3.1374,3.1576,3939200.0
2010-06-30 15:50:00,4.7,4.7,4.69,4.69,1466400.0,3.1576,3.1576,3.1509,3.1509,1466400.0
2010-06-30 15:55:00,4.69,4.71,4.69,4.69,2030000.0,3.1509,3.1643,3.1509,3.1509,2030000.0
2010-07-01 09:30:00,4.67,4.7,4.66,4.7,410800.0,3.1374,3.1576,3.1307,3.1576,410800.0
2010-07-01 09:35:00,4.7,4.78,4.69,4.77,649200.0,3.1576,3.2113,3.1509,3.2046,649200.0
2010-07-01 09:40:00,4.77,4.77,4.75,4.77,545600.0,3.2046,3.2046,3.1912,3.2046,545600.0
2010-07-01 09:45:00,4.77,4.79,4.76,4.78,571200.0,3.2046,3.218,3.1979,3.2113,571200.0
2010-07-01 09:50:00,4.78,4.79,4.77,4.78,364800.0,3.2113,3.218,3.2046,3.2113,364800.0
2010-07-01 09:55:00,4.78,4.78,4.77,4.78,362000.0,3.2113,3.2113,3.2046,3.2113,362000.0
2010-07-01 10:00:00,4.78,4.78,4.75,4.75,544800.0,3.2113,3.2113,3.1912,3.1912,544800.0
2010-07-01 10:05:00,4.74,4.77,4.74,4.76,317600.0,3.1844,3.2046,3.1844,3.1979,317600.0
2010-07-01 10:10:00,4.77,4.77,4.69,4.7,826400.0,3.2046,3.2046,3.1509,3.1576,826400.0
2010-07-01 10:15:00,4.7,4.73,4.7,4.71,718400.0,3.1576,3.1777,3.1576,3.1643,718400.0
2010-07-01 10:20:00,4.71,4.72,4.7,4.72,280000.0,3.1643,3.171,3.1576,3.171,280000.0
2010-07-01 10:25:00,4.72,4.73,4.71,4.72,177200.0,3.171,3.1777,3.1643,3.171,177200.0
2010-07-01 10:30:00,4.72,4.73,4.71,4.71,309600.0,3.171,3.1777,3.1643,3.1643,309600.0
2010-07-01 10:35:00,4.71,4.72,4.7,4.7,482800.0,3.1643,3.171,3.1576,3.1576,482800.0
2010-07-01 10:40:00,4.7,4.71,4.7,4.71,427200.0,3.1576,3.1643,3.1576,3.1643,427200.0
2010-07-01 10:45:00,4.71,4.74,4.7,4.74,436000.0,3.1643,3.1844,3.1576,3.1844,436000.0
2010-07-01 10:50:00,4.74,4.74,4.73,4.74,351200.0,3.1844,3.1844,3.1777,3.1844,351200.0
2010-07-01 10:55:00,4.73,4.74,4.73,4.73,402400.0,3.1777,3.1844,3.1777,3.1777,402400.0
2010-07-01 11:00:00,4.73,4.73,4.71,4.72,329600.0,3.1777,3.1777,3.1643,3.171,329600.0
2010-07-01 11:05:00,4.72,4.73,4.71,4.73,430400.0,3.171,3.1777,3.1643,3.1777,430400.0
2010-07-01 11:10:00,4.73,4.74,4.72,4.73,373200.0,3.1777,3.1844,3.171,3.1777,373200.0
2010-07-01 11:15:00,4.73,4.76,4.73,4.76,238400.0,3.1777,3.1979,3.1777,3.1979,238400.0
2010-07-01 11:20:00,4.76,4.76,4.75,4.76,365600.0,3.1979,3.1979,3.1912,3.1979,365600.0
2010-07-01 11:25:00,4.77,4.81,4.77,4.81,720400.0,3.2046,3.2315,3.2046,3.2315,720400.0
2010-07-01 11:30:00,4.8,4.82,4.8,4.81,447600.0,3.2248,3.2382,3.2248,3.2315,447600.0
2010-07-01 11:35:00,4.81,4.83,4.81,4.83,460000.0,3.2315,3.2449,3.2315,3.2449,460000.0
2010-07-01 11:40:00,4.83,4.83,4.81,4.82,780800.0,3.2449,3.2449,3.2315,3.2382,780800.0
2010-07-01 11:45:00,4.82,4.83,4.81,4.81,616000.0,3.2382,3.2449,3.2315,3.2315,616000.0
2010-07-01 11:50:00,4.82,4.82,4.8,4.8,344400.0,3.2382,3.2382,3.2248,3.2248,344400.0
2010-07-01 11:55:00,4.8,4.8,4.78,4.8,394400.0,3.2248,3.2248,3.2113,3.2248,394400.0
2010-07-01 12:00:00,4.8,4.8,4.78,4.78,472400.0,3.2248,3.2248,3.2113,3.2113,472400.0
2010-07-01 12:05:00,4.78,4.79,4.77,4.77,226400.0,3.2113,3.218,3.2046,3.2046,226400.0
2010-07-01 12:10:00,4.77,4.77,4.76,4.77,253600.0,3.2046,3.2046,3.1979,3.2046,253600.0
2010-07-01 12:15:00,4.77,4.77,4.77,4.77,434800.0,3.2046,3.2046,3.2046,3.2046,434800.0
2010-07-01 12:20:00,4.77,4.77,4.74,4.75,427600.0,3.2046,3.2046,3.1844,3.1912,427600.0
2010-07-01 12:25:00,4.75,4.76,4.75,4.75,214800.0,3.1912,3.1979,3.1912,3.1912,214800.0
2010-07-01 12:30:00,4.75,4.77,4.75,4.77,237200.0,3.1912,3.2046,3.1912,3.2046,237200.0
2010-07-01 12:35:00,4.77,4.78,4.77,4.78,1028000.0,3.2046,3.2113,3.2046,3.2113,1028000.0
2010-07-01 12:40:00,4.78,4.81,4.77,4.8,594000.0,3.2113,3.2315,3.2046,3.2248,594000.0
2010-07-01 12:45:00,4.8,4.8,4.78,4.78,234400.0,3.2248,3.2248,3.2113,3.2113,234400.0
2010-07-01 12:50:00,4.78,4.8,4.78,4.78,414800.0,3.2113,3.2248,3.2113,3.2113,414800.0
2010-07-01 12:55:00,4.78,4.78,4.76,4.77,206400.0,3.2113,3.2113,3.1979,3.2046,206400.0
2010-07-01 13:00:00,4.77,4.77,4.76,4.76,340400.0,3.2046,3.2046,3.1979,3.1979,340400.0
2010-07-01 13:05:00,4.76,4.77,4.76,4.77,256400.0,3.1979,3.2046,3.1979,3.2046,256400.0
2010-07-01 13:10:00,4.77,4.77,4.76,4.77,190400.0,3.2046,3.2046,3.1979,3.2046,190400.0
2010-07-01 13:15:00,4.76,4.78,4.76,4.78,225600.0,3.1979,3.2113,3.1979,3.2113,225600.0
2010-07-01 13:20:00,4.78,4.79,4.77,4.77,468000.0,3.2113,3.218,3.2046,3.2046,468000.0
2010-07-01 13:25:00,4.77,4.78,4.75,4.75,504800.0,3.2046,3.2113,3.1912,3.1912,504800.0
2010-07-01 13:30:00,4.76,4.77,4.75,4.77,667200.0,3.1979,3.2046,3.1912,3.2046,667200.0
2010-07-01 13:35:00,4.77,4.77,4.76,4.77,365200.0,3.2046,3.2046,3.1979,3.2046,365200.0
2010-07-01 13:40:00,4.77,4.77,4.74,4.74,581600.0,3.2046,3.2046,3.1844,3.1844,581600.0
2010-07-01 13:45:00,4.74,4.75,4.73,4.74,355200.0,3.1844,3.1912,3.1777,3.1844,355200.0
2010-07-01 13:50:00,4.74,4.75,4.74,4.74,768000.0,3.1844,3.1912,3.1844,3.1844,768000.0
2010-07-01 13:55:00,4.74,4.77,4.74,4.76,535600.0,3.1844,3.2046,3.1844,3.1979,535600.0
2010-07-01 14:00:00,4.76,4.77,4.76,4.76,288800.0,3.1979,3.2046,3.1979,3.1979,288800.0
2010-07-01 14:05:00,4.76,4.76,4.75,4.75,421200.0,3.1979,3.1979,3.1912,3.1912,421200.0
2010-07-01 14:10:00,4.75,4.78,4.75,4.77,217200.0,3.1912,3.2113,3.1912,3.2046,217200.0
2010-07-01 14:15:00,4.77,4.78,4.77,4.78,205600.0,3.2046,3.2113,3.2046,3.2113,205600.0
2010-07-01 14:20:00,4.78,4.78,4.76,4.77,253600.0,3.2113,3.2113,3.1979,3.2046,253600.0
2010-07-01 14:25:00,4.77,4.77,4.77,4.77,119200.0,3.2046,3.2046,3.2046,3.2046,119200.0
2010-07-01 14:30:00,4.77,4.77,4.76,4.77,313600.0,3.2046,3.2046,3.1979,3.2046,313600.0
2010-07-01 14:35:00,4.77,4.78,4.77,4.78,497200.0,3.2046,3.2113,3.2046,3.2113,497200.0
2010-07-01 14:40:00,4.78,4.78,4.76,4.76,586800.0,3.2113,3.2113,3.1979,3.1979,586800.0
2010-07-01 14:45:00,4.76,4.76,4.75,4.76,322800.0,3.1979,3.1979,3.1912,3.1979,322800.0
2010-07-01 14:50:00,4.76,4.77,4.75,4.76,423600.0,3.1979,3.2046,3.1912,3.1979,423600.0
2010-07-01 14:55:00,4.76,4.77,4.76,4.77,302000.0,3.1979,3.2046,3.1979,3.2046,302000.0
2010-07-01 15:00:00,4.77,4.79,4.77,4.78,527600.0,3.2046,3.218,3.2046,3.2113,527600.0
2010-07-01 15:05:00,4.79,4.8,4.78,4.79,332000.0,3.218,3.2248,3.2113,3.218,332000.0
2010-07-01 15:10:00,4.79,4.79,4.78,4.79,563200.0,3.218,3.218,3.2113,3.218,563200.0
2010-07-01 15:15:00,4.79,4.79,4.78,4.79,457600.0,3.218,3.218,3.2113,3.218,457600.0
2010-07-01 15:20:00,4.79,4.79,4.78,4.78,324400.0,3.218,3.218,3.2113,3.2113,324400.0
2010-07-01 15:25:00,4.78,4.8,4.78,4.79,525200.0,3.2113,3.2248,3.2113,3.218,525200.0
2010-07-01 15:30:00,4.8,4.8,4.79,4.79,1130000.0,3.2248,3.2248,3.218,3.218,1130000.0
2010-07-01 15:35:00,4.79,4.79,4.78,4.78,1240400.0,3.218,3.218,3.2113,3.2113,1240400.0
2010-07-01 15:40:00,4.78,4.78,4.76,4.77,1392800.0,3.2113,3.2113,3.1979,3.2046,1392800.0
2010-07-01 15:45:00,4.77,4.78,4.75,4.75,949200.0,3.2046,3.2113,3.1912,3.1912,949200.0
2010-07-01 15:50:00,4.75,4.78,4.74,4.77,1576800.0,3.1912,3.2113,3.1844,3.2046,1576800.0
2010-07-01 15:55:00,4.77,4.78,4.76,4.76,1819200.0,3.2046,3.2113,3.1979,3.1979,1819200.0
2010-07-02 09:30:00,4.76,4.8,4.75,4.77,426800.0,3.1979,3.2248,3.1912,3.2046,426800.0
2010-07-02 09:35:00,4.77,4.77,4.73,4.74,359200.0,3.2046,3.2046,3.1777,3.1844,359200.0
2010-07-02 09:40:00,4.74,4.75,4.72,4.72,338000.0,3.1844,3.1912,3.171,3.171,338000.0
2010-07-02 09:45:00,4.72,4.73,4.67,4.69,775200.0,3.171,3.1777,3.1374,3.1509,775200.0
2010-07-02 09:50:00,4.69,4.71,4.68,4.68,428400.0,3.1509,3.1643,3.1441,3.1441,428400.0
2010-07-02 09:55:00,4.68,4.71,4.68,4.7,249200.0,3.1441,3.1643,3.1441,3.1576,249200.0
2010-07-02 10:00:00,4.7,4.7,4.66,4.66,364000.0,3.1576,3.1576,3.1307,3.1307,364000.0
2010-07-02 10:05:00,4.66,4.68,4.66,4.68,208000.0,3.1307,3.1441,3.1307,3.1441,208000.0
2010-07-02 10:10:00,4.68,4.69,4.67,4.67,266400.0,3.1441,3.1509,3.1374,3.1374,266400.0
2010-07-02 10:15:00,4.68,4.68,4.67,4.68,120000.0,3.1441,3.1441,3.1374,3.1441,120000.0
2010-07-02 10:20:00,4.68,4.69,4.68,4.68,198400.0,3.1441,3.1509,3.1441,3.1441,198400.0
2010-07-02 10:25:00,4.68,4.69,4.68,4.68,204400.0,3.1441,3.1509,3.1441,3.1441,204400.0
2010-07-02 10:30:00,4.68,4.69,4.68,4.68,199600.0,3.1441,3.1509,3.1441,3.1441,199600.0
2010-07-02 10:35:00,4.69,4.69,4.68,4.68,225200.0,3.1509,3.1509,3.1441,3.1441,225200.0
2010-07-02 10:40:00,4.68,4.68,4.65,4.65,252800.0,3.1441,3.1441,3.124,3.124,252800.0
2010-07-02 10:45:00,4.65,4.65,4.64,4.65,265200.0,3.124,3.124,3.1173,3.124,265200.0
2010-07-02 10:50:00,4.65,4.65,4.63,4.63,261200.0,3.124,3.124,3.1105,3.1105,261200.0
2010-07-02 10:55:00,4.63,4.63,4.62,4.62,335200.0,3.1105,3.1105,3.1038,3.1038,335200.0
2010-07-02 11:00:00,4.62,4.62,4.62,4.62,198800.0,3.1038,3.1038,3.1038,3.1038,198800.0
2010-07-02 11:05:00,4.62,4.65,4.62,4.65,298000.0,3.1038,3.124,3.1038,3.124,298000.0
2010-07-02 11:10:00,4.65,4.66,4.65,4.66,261200.0,3.124,3.1307,3.124,3.1307,261200.0
2010-07-02 11:15:00,4.65,4.66,4.64,4.64,284000.0,3.124,3.1307,3.1173,3.1173,284000.0
2010-07-02 11:20:00,4.64,4.66,4.63,4.66,255200.0,3.1173,3.1307,3.1105,3.1307,255200.0
2010-07-02 11:25:00,4.66,4.66,4.65,4.65,136800.0,3.1307,3.1307,3.124,3.124,136800.0
2010-07-02 11:30:00,4.65,4.65,4.64,4.65,184800.0,3.124,3.124,3.1173,3.124,184800.0
2010-07-02 11:35:00,4.65,4.65,4.63,4.63,261600.0,3.124,3.124,3.1105,3.1105,261600.0
2010-07-02 11:40:00,4.63,4.64,4.63,4.63,300400.0,3.1105,3.1173,3.1105,3.1105,300400.0
2010-07-02 11:45:00,4.63,4.64,4.63,4.64,178800.0,3.1105,3.1173,3.1105,3.1173,178800.0
2010-07-02 11:50:00,4.64,4.65,4.63,4.64,273200.0,3.1173,3.124,3.1105,3.1173,273200.0
2010-07-02 11:55:00,4.64,4.64,4.63,4.64,294000.0,3.1173,3.1173,3.1105,3.1173,294000.0
2010-07-02 12:00:00,4.64,4.64,4.64,4.64,114800.0,3.1173,3.1173,3.1173,3.1173,114800.0
2010-07-02 12:05:00,4.64,4.66,4.64,4.66,132400.0,3.1173,3.1307,3.1173,3.1307,132400.0
2010-07-02 12:10:00,4.66,4.67,4.65,4.66,152400.0,3.1307,3.1374,3.124,3.1307,152400.0
2010-07-02 12:15:00,4.66,4.66,4.65,4.65,211200.0,3.1307,3.1307,3.124,3.124,211200.0
2010-07-02 12:20:00,4.65,4.66,4.65,4.66,129600.0,3.124,3.1307,3.124,3.1307,129600.0
2010-07-02 12:25:00,4.66,4.66,4.65,4.65,120400.0,3.1307,3.1307,3.124,3.124,120400.0
2010-07-02 12:30:00,4.65,4.65,4.65,4.65,113600.0,3.124,3.124,3.124,3.124,113600.0
2010-07-02 12:35:00,4.65,4.65,4.63,4.64,162400.0,3.124,3.124,3.1105,3.1173,162400.0
2010-07-02 12:40:00,4.64,4.64,4.63,4.63,112000.0,3.1173,3.1173,3.1105,3.1105,112000.0
2010-07-02 12:45:00,4.63,4.63,4.62,4.63,120800.0,3.1105,3.1105,3.1038,3.1105,120800.0
2010-07-02 12:50:00,4.62,4.63,4.61,4.61,144400.0,3.1038,3.1105,3.0971,3.0971,144400.0
2010-07-02 12:55:00,4.61,4.61,4.61,4.61,174800.0,3.0971,3.0971,3.0971,3.0971,174800.0
2010-07-02 13:00:00,4.61,4.61,4.59,4.6,252000.0,3.0971,3.0971,3.0837,3.0904,252000.0
2010-07-02 13:05:00,4.59,4.61,4.59,4.61,225200.0,3.0837,3.0971,3.0837,3.0971,225200.0
2010-07-02 13:10:00,4.61,4.62,4.6,4.61,123600.0,3.0971,3.1038,3.0904,3.0971,123600.0
2010-07-02 13:15:00,4.61,4.62,4.61,4.62,134000.0,3.0971,3.1038,3.0971,3.1038,134000.0
2010-07-02 13:20:00,4.62,4.62,4.61,4.62,164000.0,3.1038,3.1038,3.0971,3.1038,164000.0
2010-07-02 13:25:00,4.62,4.62,4.6,4.6,178000.0,3.1038,3.1038,3.0904,3.0904,178000.0
2010-07-02 13:30:00,4.6,4.61,4.6,4.61,106800.0,3.0904,3.0971,3.0904,3.0971,106800.0
2010-07-02 13:35:00,4.61,4.61,4.6,4.6,125200.0,3.0971,3.0971,3.0904,3.0904,125200.0
2010-07-02 13:40:00,4.61,4.61,4.59,4.6,119600.0,3.0971,3.0971,3.0837,3.0904,119600.0
2010-07-02 13:45:00,4.6,4.61,4.6,4.6,84800.0,3.0904,3.0971,3.0904,3.0904,84800.0
2010-07-02 13:50:00,4.6,4.6,4.6,4.6,134800.0,3.0904,3.0904,3.0904,3.0904,134800.0
2010-07-02 13:55:00,4.6,4.61,4.6,4.61,128800.0,3.0904,3.0971,3.0904,3.0971,128800.0
2010-07-02 14:00:00,4.61,4.61,4.61,4.61,147200.0,3.0971,3.0971,3.0971,3.0971,147200.0
2010-07-02 14:05:00,4.61,4.62,4.61,4.61,156800.0,3.0971,3.1038,3.0971,3.0971,156800.0
2010-07-02 14:10:00,4.61,4.61,4.6,4.6,128400.0,3.0971,3.0971,3.0904,3.0904,128400.0
2010-07-02 14:15:00,4.6,4.61,4.6,4.6,156400.0,3.0904,3.0971,3.0904,3.0904,156400.0
2010-07-02 14:20:00,4.6,4.6,4.6,4.6,179600.0,3.0904,3.0904,3.0904,3.0904,179600.0
2010-07-02 14:25:00,4.6,4.6,4.59,4.59,178000.0,3.0904,3.0904,3.0837,3.0837,178000.0
2010-07-02 14:30:00,4.59,4.59,4.58,4.58,242000.0,3.0837,3.0837,3.077,3.077,242000.0
2010-07-02 14:35:00,4.58,4.59,4.57,4.59,242400.0,3.077,3.0837,3.0702,3.0837,242400.0
2010-07-02 14:40:00,4.59,4.59,4.58,4.58,179600.0,3.0837,3.0837,3.077,3.077,179600.0
2010-07-02 14:45:00,4.58,4.58,4.57,4.58,193600.0,3.077,3.077,3.0702,3.077,193600.0
2010-07-02 14:50:00,4.57,4.58,4.57,4.57,228400.0,3.0702,3.077,3.0702,3.0702,228400.0
2010-07-02 14:55:00,4.57,4.58,4.57,4.57,229200.0,3.0702,3.077,3.0702,3.0702,229200.0
2010-07-02 15:00:00,4.57,4.59,4.57,4.58,344800.0,3.0702,3.0837,3.0702,3.077,344800.0
2010-07-02 15:05:00,4.58,4.59,4.58,4.59,266800.0,3.077,3.0837,3.077,3.0837,266800.0
2010-07-02 15:10:00,4.59,4.59,4.57,4.58,322400.0,3.0837,3.0837,3.0702,3.077,322400.0
2010-07-02 15:15:00,4.57,4.58,4.56,4.57,584000.0,3.0702,3.077,3.0635,3.0702,584000.0
2010-07-02 15:20:00,4.57,4.57,4.56,4.56,500000.0,3.0702,3.0702,3.0635,3.0635,500000.0
2010-07-02 15:25:00,4.56,4.58,4.56,4.56,507200.0,3.0635,3.077,3.0635,3.0635,507200.0
2010-07-02 15:30:00,4.56,4.57,4.56,4.57,424400.0,3.0635,3.0702,3.0635,3.0702,424400.0
2010-07-02 15:35:00,4.57,4.59,4.57,4.59,505600.0,3.0702,3.0837,3.0702,3.0837,505600.0
2010-07-02 15:40:00,4.59,4.59,4.57,4.57,686800.0,3.0837,3.0837,3.0702,3.0702,686800.0
2010-07-02 15:45:00,4.57,4.6,4.57,4.59,874800.0,3.0702,3.0904,3.0702,3.0837,874800.0
2010-07-02 15:50:00,4.59,4.59,4.58,4.58,1038800.0,3.0837,3.0837,3.077,3.077,1038800.0
2010-07-02 15:55:00,4.58,4.58,4.56,4.57,2035200.0,3.077,3.077,3.0635,3.0702,2035200.0
2010-07-06 09:30:00,4.6,4.65,4.6,4.64,106800.0,3.0904,3.124,3.0904,3.1173,106800.0
2010-07-06 09:35:00,4.64,4.64,4.63,4.63,130800.0,3.1173,3.1173,3.1105,3.1105,130800.0
2010-07-06 09:40:00,4.63,4.63,4.61,4.62,152800.0,3.1105,3.1105,3.0971,3.1038,152800.0
2010-07-06 09:45:00,4.62,4.65,4.62,4.65,138000.0,3.1038,3.124,3.1038,3.124,138000.0
2010-07-06 09:50:00,4.65,4.67,4.65,4.65,278800.0,3.124,3.1374,3.124,3.124,278800.0
2010-07-06 09:55:00,4.65,4.65,4.63,4.64,190000.0,3.124,3.124,3.1105,3.1173,190000.0
2010-07-06 10:00:00,4.64,4.67,4.63,4.67,174000.0,3.1173,3.1374,3.1105,3.1374,174000.0
2010-07-06 10:05:00,4.67,4.68,4.65,4.67,306400.0,3.1374,3.1441,3.124,3.1374,306400.0
2010-07-06 10:10:00,4.67,4.69,4.67,4.69,247600.0,3.1374,3.1509,3.1374,3.1509,247600.0
2010-07-06 10:15:00,4.69,4.7,4.69,4.69,127600.0,3.1509,3.1576,3.1509,3.1509,127600.0
2010-07-06 10:20:00,4.69,4.7,4.69,4.69,148800.0,3.1509,3.1576,3.1509,3.1509,148800.0
2010-07-06 10:25:00,4.69,4.71,4.69,4.7,231200.0,3.1509,3.1643,3.1509,3.1576,231200.0
2010-07-06 10:30:00,4.7,4.71,4.68,4.71,324400.0,3.1576,3.1643,3.1441,3.1643,324400.0
2010-07-06 10:35:00,4.71,4.71,4.7,4.7,296400.0,3.1643,3.1643,3.1576,3.1576,296400.0
2010-07-06 10:40:00,4.7,4.7,4.67,4.67,136000.0,3.1576,3.1576,3.1374,3.1374,136000.0
2010-07-06 10:45:00,4.67,4.67,4.66,4.67,211200.0,3.1374,3.1374,3.1307,3.1374,211200.0
2010-07-06 10:50:00,4.67,4.67,4.66,4.67,164800.0,3.1374,3.1374,3.1307,3.1374,164800.0
2010-07-06 10:55:00,4.67,4.68,4.66,4.67,119200.0,3.1374,3.1441,3.1307,3.1374,119200.0
2010-07-06 11:00:00,4.66,4.68,4.66,4.67,126400.0,3.1307,3.1441,3.1307,3.1374,126400.0
2010-07-06 11:05:00,4.67,4.68,4.66,4.66,115600.0,3.1374,3.1441,3.1307,3.1307,115600.0
2010-07-06 11:10:00,4.66,4.66,4.65,4.66,174400.0,3.1307,3.1307,3.124,3.1307,174400.0
2010-07-06 11:15:00,4.66,4.67,4.65,4.66,189600.0,3.1307,3.1374,3.124,3.1307,189600.0
2010-07-06 11:20:00,4.66,4.67,4.66,4.66,158000.0,3.1307,3.1374,3.1307,3.1307,158000.0
2010-07-06 11:25:00,4.67,4.67,4.65,4.65,211200.0,3.1374,3.1374,3.124,3.124,211200.0
2010-07-06 11:30:00,4.65,4.67,4.65,4.67,113200.0,3.124,3.1374,3.124,3.1374,113200.0
2010-07-06 11:35:00,4.67,4.67,4.67,4.67,94800.0,3.1374,3.1374,3.1374,3.1374,94800.0
2010-07-06 11:40:00,4.67,4.67,4.66,4.66,106400.0,3.1374,3.1374,3.1307,3.1307,106400.0
2010-07-06 11:45:00,4.66,4.68,4.66,4.68,86400.0,3.1307,3.1441,3.1307,3.1441,86400.0
2010-07-06 11:50:00,4.68,4.68,4.66,4.66,123600.0,3.1441,3.1441,3.1307,3.1307,123600.0
2010-07-06 11:55:00,4.66,4.67,4.66,4.67,117600.0,3.1307,3.1374,3.1307,3.1374,117600.0
2010-07-06 12:00:00,4.67,4.67,4.66,4.67,67600.0,3.1374,3.1374,3.1307,3.1374,67600.0
2010-07-06 12:05:00,4.67,4.68,4.67,4.68,164000.0,3.1374,3.1441,3.1374,3.1441,164000.0
2010-07-06 12:10:00,4.68,4.68,4.65,4.65,191600.0,3.1441,3.1441,3.124,3.124,191600.0
2010-07-06 12:15:00,4.65,4.65,4.64,4.64,119200.0,3.124,3.124,3.1173,3.1173,119200.0
2010-07-06 12:20:00,4.64,4.65,4.63,4.63,132800.0,3.1173,3.124,3.1105,3.1105,132800.0
2010-07-06 12:25:00,4.63,4.63,4.62,4.63,223200.0,3.1105,3.1105,3.1038,3.1105,223200.0
2010-07-06 12:30:00,4.63,4.63,4.62,4.63,84400.0,3.1105,3.1105,3.1038,3.1105,84400.0
2010-07-06 12:35:00,4.63,4.65,4.63,4.64,119200.0,3.1105,3.124,3.1105,3.1173,119200.0
2010-07-06 12:40:00,4.64,4.64,4.61,4.61,162800.0,3.1173,3.1173,3.0971,3.0971,162800.0
2010-07-06 12:45:00,4.61,4.62,4.6,4.6,66800.0,3.0971,3.1038,3.0904,3.0904,66800.0
2010-07-06 12:50:00,4.6,4.61,4.6,4.61,87600.0,3.0904,3.0971,3.0904,3.0971,87600.0
2010-07-06 12:55:00,4.61,4.61,4.6,4.61,142400.0,3.0971,3.0971,3.0904,3.0971,142400.0
2010-07-06 13:00:00,4.61,4.62,4.61,4.62,102400.0,3.0971,3.1038,3.0971,3.1038,102400.0
2010-07-06 13:05:00,4.62,4.64,4.62,4.63,132400.0,3.1038,3.1173,3.1038,3.1105,132400.0
2010-07-06 13:10:00,4.63,4.63,4.62,4.62,86400.0,3.1105,3.1105,3.1038,3.1038,86400.0
2010-07-06 13:15:00,4.62,4.62,4.61,4.62,94800.0,3.1038,3.1038,3.0971,3.1038,94800.0
2010-07-06 13:20:00,4.61,4.62,4.61,4.62,86800.0,3.0971,3.1038,3.0971,3.1038,86800.0
2010-07-06 13:25:00,4.62,4.63,4.61,4.63,158000.0,3.1038,3.1105,3.0971,3.1105,158000.0
2010-07-06 13:30:00,4.63,4.63,4.62,4.63,146000.0,3.1105,3.1105,3.1038,3.1105,146000.0
2010-07-06 13:35:00,4.63,4.63,4.61,4.61,139600.0,3.1105,3.1105,3.0971,3.0971,139600.0
2010-07-06 13:40:00,4.62,4.62,4.6,4.6,105200.0,3.1038,3.1038,3.0904,3.0904,105200.0
2010-07-06 13:45:00,4.6,4.6,4.59,4.6,148400.0,3.0904,3.0904,3.0837,3.0904,148400.0
2010-07-06 13:50:00,4.6,4.6,4.58,4.58,177600.0,3.0904,3.0904,3.077,3.077,177600.0
2010-07-06 13:55:00,4.58,4.59,4.57,4.57,366400.0,3.077,3.0837,3.0702,3.0702,366400.0
2010-07-06 14:00:00,4.57,4.59,4.57,4.58,200400.0,3.0702,3.0837,3.0702,3.077,200400.0
2010-07-06 14:05:00,4.58,4.58,4.57,4.58,97200.0,3.077,3.077,3.0702,3.077,97200.0
2010-07-06 14:10:00,4.57,4.58,4.56,4.56,212800.0,3.0702,3.077,3.0635,3.0635,212800.0
2010-07-06 14:15:00,4.57,4.58,4.57,4.57,204000.0,3.0702,3.077,3.0702,3.0702,204000.0
2010-07-06 14:20:00,4.57,4.58,4.57,4.58,228800.0,3.0702,3.077,3.0702,3.077,228800.0
2010-07-06 14:25:00,4.58,4.6,4.58,4.6,240000.0,3.077,3.0904,3.077,3.0904,240000.0
2010-07-06 14:30:00,4.6,4.61,4.59,4.6,146800.0,3.0904,3.0971,3.0837,3.0904,146800.0
2010-07-06 14:35:00,4.6,4.63,4.6,4.62,280400.0,3.0904,3.1105,3.0904,3.1038,280400.0
2010-07-06 14:40:00,4.62,4.62,4.6,4.6,108800.0,3.1038,3.1038,3.0904,3.0904,108800.0
2010-07-06 14:45:00,4.6,4.6,4.59,4.6,122000.0,3.0904,3.0904,3.0837,3.0904,122000.0
2010-07-06 14:50:00,4.6,4.61,4.6,4.61,160800.0,3.0904,3.0971,3.0904,3.0971,160800.0
2010-07-06 14:55:00,4.61,4.61,4.59,4.59,184400.0,3.0971,3.0971,3.0837,3.0837,184400.0
2010-07-06 15:00:00,4.59,4.59,4.58,4.59,148400.0,3.0837,3.0837,3.077,3.0837,148400.0
2010-07-06 15:05:00,4.58,4.59,4.57,4.59,128400.0,3.077,3.0837,3.0702,3.0837,128400.0
2010-07-06 15:10:00,4.58,4.59,4.57,4.59,265200.0,3.077,3.0837,3.0702,3.0837,265200.0
2010-07-06 15:15:00,4.59,4.59,4.58,4.58,270400.0,3.0837,3.0837,3.077,3.077,270400.0
2010-07-06 15:20:00,4.58,4.58,4.57,4.57,246800.0,3.077,3.077,3.0702,3.0702,246800.0
2010-07-06 15:25:00,4.57,4.59,4.57,4.59,483200.0,3.0702,3.0837,3.0702,3.0837,483200.0
2010-07-06 15:30:00,4.59,4.6,4.58,4.59,454800.0,3.0837,3.0904,3.077,3.0837,454800.0
2010-07-06 15:35:00,4.59,4.6,4.58,4.58,451600.0,3.0837,3.0904,3.077,3.077,451600.0
2010-07-06 15:40:00,4.58,4.61,4.58,4.6,584400.0,3.077,3.0971,3.077,3.0904,584400.0
2010-07-06 15:45:00,4.6,4.61,4.6,4.6,668000.0,3.0904,3.0971,3.0904,3.0904,668000.0
2010-07-06 15:50:00,4.6,4.6,4.58,4.58,1332800.0,3.0904,3.0904,3.077,3.077,1332800.0
2010-07-06 15:55:00,4.58,4.6,4.58,4.6,725600.0,3.077,3.0904,3.077,3.0904,725600.0
2010-07-07 09:30:00,4.62,4.65,4.61,4.64,129200.0,3.1038,3.124,3.0971,3.1173,129200.0
2010-07-07 09:35:00,4.64,4.66,4.63,4.65,182800.0,3.1173,3.1307,3.1105,3.124,182800.0
2010-07-07 09:40:00,4.65,4.66,4.64,4.65,96000.0,3.124,3.1307,3.1173,3.124,96000.0
2010-07-07 09:45:00,4.65,4.65,4.63,4.63,110400.0,3.124,3.124,3.1105,3.1105,110400.0
2010-07-07 09:50:00,4.63,4.65,4.63,4.64,116000.0,3.1105,3.124,3.1105,3.1173,116000.0
2010-07-07 09:55:00,4.65,4.67,4.65,4.67,72400.0,3.124,3.1374,3.124,3.1374,72400.0
2010-07-07 10:00:00,4.67,4.7,4.67,4.7,249200.0,3.1374,3.1576,3.1374,3.1576,249200.0
2010-07-07 10:05:00,4.7,4.7,4.67,4.67,186000.0,3.1576,3.1576,3.1374,3.1374,186000.0
2010-07-07 10:10:00,4.66,4.67,4.66,4.67,264400.0,3.1307,3.1374,3.1307,3.1374,264400.0
2010-07-07 10:15:00,4.67,4.68,4.66,4.66,140800.0,3.1374,3.1441,3.1307,3.1307,140800.0
2010-07-07 10:20:00,4.66,4.67,4.63,4.63,338000.0,3.1307,3.1374,3.1105,3.1105,338000.0
2010-07-07 10:25:00,4.63,4.63,4.62,4.62,118400.0,3.1105,3.1105,3.1038,3.1038,118400.0
2010-07-07 10:30:00,4.62,4.64,4.62,4.64,143200.0,3.1038,3.1173,3.1038,3.1173,143200.0
2010-07-07 10:35:00,4.64,4.65,4.64,4.65,99200.0,3.1173,3.124,3.1173,3.124,99200.0
2010-07-07 10:40:00,4.65,4.66,4.64,4.65,230400.0,3.124,3.1307,3.1173,3.124,230400.0
2010-07-07 10:45:00,4.65,4.69,4.65,4.69,369600.0,3.124,3.1509,3.124,3.1509,369600.0
2010-07-07 10:50:00,4.69,4.71,4.68,4.7,242800.0,3.1509,3.1643,3.1441,3.1576,242800.0
2010-07-07 10:55:00,4.7,4.7,4.68,4.68,150800.0,3.1576,3.1576,3.1441,3.1441,150800.0
2010-07-07 11:00:00,4.68,4.68,4.67,4.67,155200.0,3.1441,3.1441,3.1374,3.1374,155200.0
2010-07-07 11:05:00,4.67,4.67,4.65,4.66,158800.0,3.1374,3.1374,3.124,3.1307,158800.0
2010-07-07 11:10:00,4.66,4.66,4.64,4.65,128800.0,3.1307,3.1307,3.1173,3.124,128800.0
2010-07-07 11:15:00,4.65,4.65,4.61,4.62,150400.0,3.124,3.124,3.0971,3.1038,150400.0
2010-07-07 11:20:00,4.61,4.63,4.61,4.63,132000.0,3.0971,3.1105,3.0971,3.1105,132000.0
2010-07-07 11:25:00,4.63,4.64,4.62,4.62,126800.0,3.1105,3.1173,3.1038,3.1038,126800.0
2010-07-07 11:30:00,4.63,4.65,4.62,4.64,168400.0,3.1105,3.124,3.1038,3.1173,168400.0
2010-07-07 11:35:00,4.64,4.66,4.64,4.65,210000.0,3.1173,3.1307,3.1173,3.124,210000.0
2010-07-07 11:40:00,4.65,4.65,4.63,4.63,298400.0,3.124,3.124,3.1105,3.1105,298400.0
2010-07-07 11:45:00,4.63,4.63,4.6,4.6,280800.0,3.1105,3.1105,3.0904,3.0904,280800.0
2010-07-07 11:50:00,4.6,4.61,4.6,4.6,146000.0,3.0904,3.0971,3.0904,3.0904,146000.0
2010-07-07 11:55:00,4.6,4.61,4.6,4.61,112800.0,3.0904,3.0971,3.0904,3.0971,112800.0
2010-07-07 12:00:00,4.61,4.62,4.6,4.61,110000.0,3.0971,3.1038,3.0904,3.0971,110000.0
2010-07-07 12:05:00,4.62,4.62,4.6,4.61,140400.0,3.1038,3.1038,3.0904,3.0971,140400.0
2010-07-07 12:10:00,4.61,4.62,4.61,4.62,83600.0,3.0971,3.1038,3.0971,3.1038,83600.0
2010-07-07 12:15:00,4.62,4.63,4.61,4.61,233600.0,3.1038,3.1105,3.0971,3.0971,233600.0
2010-07-07 12:20:00,4.61,4.61,4.61,4.61,140400.0,3.0971,3.0971,3.0971,3.0971,140400.0
2010-07-07 12:25:00,4.61,4.62,4.61,4.62,151200.0,3.0971,3.1038,3.0971,3.1038,151200.0
2010-07-07 12:30:00,4.62,4.63,4.61,4.61,226000.0,3.1038,3.1105,3.0971,3.0971,226000.0
2010-07-07 12:35:00,4.61,4.61,4.6,4.6,185600.0,3.0971,3.0971,3.0904,3.0904,185600.0
2010-07-07 12:40:00,4.6,4.6,4.6,4.6,100400.0,3.0904,3.0904,3.0904,3.0904,100400.0
2010-07-07 12:45:00,4.6,4.62,4.6,4.62,166800.0,3.0904,3.1038,3.0904,3.1038,166800.0
2010-07-07 12:50:00,4.62,4.63,4.61,4.62,350000.0,3.1038,3.1105,3.0971,3.1038,350000.0
2010-07-07 12:55:00,4.62,4.62,4.61,4.62,169600.0,3.1038,3.1038,3.0971,3.1038,169600.0
2010-07-07 13:00:00,4.62,4.62,4.61,4.61,131600.0,3.1038,3.1038,3.0971,3.0971,131600.0
2010-07-07 13:05:00,4.62,4.62,4.61,4.61,78000.0,3.1038,3.1038,3.0971,3.0971,78000.0
2010-07-07 13:10:00,4.61,4.63,4.61,4.62,228000.0,3.0971,3.1105,3.0971,3.1038,228000.0
2010-07-07 13:15:00,4.62,4.63,4.62,4.62,172800.0,3.1038,3.1105,3.1038,3.1038,172800.0
2010-07-07 13:20:00,4.62,4.62,4.61,4.61,137200.0,3.1038,3.1038,3.0971,3.0971,137200.0
2010-07-07 13:25:00,4.62,4.62,4.61,4.62,115600.0,3.1038,3.1038,3.0971,3.1038,115600.0
2010-07-07 13:30:00,4.62,4.63,4.61,4.61,155600.0,3.1038,3.1105,3.0971,3.0971,155600.0
2010-07-07 13:35:00,4.61,4.62,4.61,4.61,189600.0,3.0971,3.1038,3.0971,3.0971,189600.0
2010-07-07 13:40:00,4.61,4.63,4.61,4.62,119600.0,3.0971,3.1105,3.0971,3.1038,119600.0
2010-07-07 13:45:00,4.62,4.63,4.62,4.63,116800.0,3.1038,3.1105,3.1038,3.1105,116800.0
2010-07-07 13:50:00,4.63,4.63,4.62,4.63,136400.0,3.1105,3.1105,3.1038,3.1105,136400.0
2010-07-07 13:55:00,4.63,4.63,4.62,4.63,136800.0,3.1105,3.1105,3.1038,3.1105,136800.0
2010-07-07 14:00:00,4.63,4.64,4.63,4.64,154000.0,3.1105,3.1173,3.1105,3.1173,154000.0
2010-07-07 14:05:00,4.64,4.65,4.63,4.64,110000.0,3.1173,3.124,3.1105,3.1173,110000.0
2010-07-07 14:10:00,4.64,4.66,4.64,4.66,133200.0,3.1173,3.1307,3.1173,3.1307,133200.0
2010-07-07 14:15:00,4.65,4.65,4.65,4.65,92400.0,3.124,3.124,3.124,3.124,92400.0
2010-07-07 14:20:00,4.65,4.65,4.64,4.64,121600.0,3.124,3.124,3.1173,3.1173,121600.0
2010-07-07 14:25:00,4.64,4.65,4.63,4.65,94800.0,3.1173,3.124,3.1105,3.124,94800.0
2010-07-07 14:30:00,4.65,4.65,4.63,4.63,136400.0,3.124,3.124,3.1105,3.1105,136400.0
2010-07-07 14:35:00,4.63,4.64,4.63,4.63,149600.0,3.1105,3.1173,3.1105,3.1105,149600.0
2010-07-07 14:40:00,4.63,4.64,4.62,4.63,156000.0,3.1105,3.1173,3.1038,3.1105,156000.0
2010-07-07 14:45:00,4.63,4.65,4.63,4.64,172800.0,3.1105,3.124,3.1105,3.1173,172800.0
2010-07-07 14:50:00,4.65,4.65,4.64,4.64,200800.0,3.124,3.124,3.1173,3.1173,200800.0
2010-07-07 14:55:00,4.64,4.64,4.63,4.64,195600.0,3.1173,3.1173,3.1105,3.1173,195600.0
2010-07-07 15:00:00,4.64,4.64,4.63,4.63,281200.0,3.1173,3.1173,3.1105,3.1105,281200.0
2010-07-07 15:05:00,4.63,4.64,4.63,4.64,177600.0,3.1105,3.1173,3.1105,3.1173,177600.0
2010-07-07 15:10:00,4.64,4.65,4.64,4.65,83600.0,3.1173,3.124,3.1173,3.124,83600.0
2010-07-07 15:15:00,4.65,4.65,4.64,4.65,199600.0,3.124,3.124,3.1173,3.124,199600.0
2010-07-07 15:20:00,4.65,4.67,4.64,4.66,275200.0,3.124,3.1374,3.1173,3.1307,275200.0
2010-07-07 15:25:00,4.66,4.67,4.65,4.67,219600.0,3.1307,3.1374,3.124,3.1374,219600.0
2010-07-07 15:30:00,4.66,4.68,4.66,4.67,416000.0,3.1307,3.1441,3.1307,3.1374,416000.0
2010-07-07 15:35:00,4.67,4.68,4.67,4.67,264400.0,3.1374,3.1441,3.1374,3.1374,264400.0
2010-07-07 15:40:00,4.67,4.69,4.66,4.69,368800.0,3.1374,3.1509,3.1307,3.1509,368800.0
2010-07-07 15:45:00,4.69,4.7,4.68,4.69,647600.0,3.1509,3.1576,3.1441,3.1509,647600.0
2010-07-07 15:50:00,4.69,4.7,4.69,4.69,788000.0,3.1509,3.1576,3.1509,3.1509,788000.0
2010-07-07 15:55:00,4.69,4.7,4.68,4.68,1250400.0,3.1509,3.1576,3.1441,3.1441,1250400.0
2010-07-08 09:30:00,4.71,4.76,4.71,4.75,300400.0,3.1643,3.1979,3.1643,3.1912,300400.0
2010-07-08 09:35:00,4.75,4.79,4.75,4.79,276800.0,3.1912,3.218,3.1912,3.218,276800.0
2010-07-08 09:40:00,4.8,4.8,4.77,4.77,504000.0,3.2248,3.2248,3.2046,3.2046,504000.0
2010-07-08 09:45:00,4.77,4.78,4.75,4.78,428400.0,3.2046,3.2113,3.1912,3.2113,428400.0
2010-07-08 09:50:00,4.78,4.79,4.78,4.79,440800.0,3.2113,3.218,3.2113,3.218,440800.0
2010-07-08 09:55:00,4.79,4.8,4.79,4.79,202800.0,3.218,3.2248,3.218,3.218,202800.0
2010-07-08 10:00:00,4.79,4.79,4.77,4.77,480800.0,3.218,3.218,3.2046,3.2046,480800.0
2010-07-08 10:05:00,4.77,4.77,4.75,4.75,210400.0,3.2046,3.2046,3.1912,3.1912,210400.0
2010-07-08 10:10:00,4.75,4.76,4.74,4.76,224400.0,3.1912,3.1979,3.1844,3.1979,224400.0
2010-07-08 10:15:00,4.76,4.76,4.74,4.74,197200.0,3.1979,3.1979,3.1844,3.1844,197200.0
2010-07-08 10:20:00,4.74,4.76,4.73,4.75,422400.0,3.1844,3.1979,3.1777,3.1912,422400.0
2010-07-08 10:25:00,4.76,4.76,4.75,4.76,132800.0,3.1979,3.1979,3.1912,3.1979,132800.0
2010-07-08 10:30:00,4.76,4.76,4.75,4.75,166400.0,3.1979,3.1979,3.1912,3.1912,166400.0
2010-07-08 10:35:00,4.75,4.75,4.75,4.75,134400.0,3.1912,3.1912,3.1912,3.1912,134400.0
2010-07-08 10:40:00,4.75,4.75,4.73,4.73,175600.0,3.1912,3.1912,3.1777,3.1777,175600.0
2010-07-08 10:45:00,4.73,4.74,4.73,4.74,108800.0,3.1777,3.1844,3.1777,3.1844,108800.0
2010-07-08 10:50:00,4.74,4.74,4.73,4.73,68800.0,3.1844,3.1844,3.1777,3.1777,68800.0
2010-07-08 10:55:00,4.73,4.75,4.73,4.74,258800.0,3.1777,3.1912,3.1777,3.1844,258800.0
2010-07-08 11:00:00,4.74,4.74,4.73,4.74,240800.0,3.1844,3.1844,3.1777,3.1844,240800.0
2010-07-08 11:05:00,4.74,4.75,4.74,4.75,121200.0,3.1844,3.1912,3.1844,3.1912,121200.0
2010-07-08 11:10:00,4.75,4.75,4.75,4.75,91200.0,3.1912,3.1912,3.1912,3.1912,91200.0
2010-07-08 11:15:00,4.75,4.77,4.75,4.77,83600.0,3.1912,3.2046,3.1912,3.2046,83600.0
2010-07-08 11:20:00,4.77,4.78,4.77,4.78,39200.0,3.2046,3.2113,3.2046,3.2113,39200.0
2010-07-08 11:25:00,4.78,4.78,4.76,4.76,101600.0,3.2113,3.2113,3.1979,3.1979,101600.0
2010-07-08 11:30:00,4.77,4.77,4.76,4.76,36400.0,3.2046,3.2046,3.1979,3.1979,36400.0
2010-07-08 11:35:00,4.76,4.77,4.76,4.76,66400.0,3.1979,3.2046,3.1979,3.1979,66400.0
2010-07-08 11:40:00,4.76,4.76,4.74,4.74,80800.0,3.1979,3.1979,3.1844,3.1844,80800.0
2010-07-08 11:45:00,4.74,4.74,4.73,4.73,55200.0,3.1844,3.1844,3.1777,3.1777,55200.0
2010-07-08 11:50:00,4.73,4.73,4.72,4.72,100000.0,3.1777,3.1777,3.171,3.171,100000.0
2010-07-08 11:55:00,4.72,4.72,4.71,4.71,42800.0,3.171,3.171,3.1643,3.1643,42800.0
2010-07-08 12:00:00,4.71,4.73,4.71,4.73,142800.0,3.1643,3.1777,3.1643,3.1777,142800.0
2010-07-08 12:05:00,4.73,4.74,4.73,4.74,44800.0,3.1777,3.1844,3.1777,3.1844,44800.0
2010-07-08 12:10:00,4.74,4.74,4.72,4.73,153600.0,3.1844,3.1844,3.171,3.1777,153600.0
2010-07-08 12:15:00,4.72,4.73,4.72,4.73,64800.0,3.171,3.1777,3.171,3.1777,64800.0
2010-07-08 12:20:00,4.73,4.73,4.73,4.73,67200.0,3.1777,3.1777,3.1777,3.1777,67200.0
2010-07-08 12:25:00,4.73,4.74,4.73,4.73,47600.0,3.1777,3.1844,3.1777,3.1777,47600.0
2010-07-08 12:30:00,4.73,4.73,4.72,4.72,57600.0,3.1777,3.1777,3.171,3.171,57600.0
2010-07-08 12:35:00,4.72,4.72,4.71,4.71,50400.0,3.171,3.171,3.1643,3.1643,50400.0
2010-07-08 12:40:00,4.71,4.71,4.71,4.71,10800.0,3.1643,3.1643,3.1643,3.1643,10800.0
2010-07-08 12:45:00,4.71,4.71,4.7,4.7,87200.0,3.1643,3.1643,3.1576,3.1576,87200.0
2010-07-08 12:50:00,4.71,4.71,4.7,4.71,46000.0,3.1643,3.1643,3.1576,3.1643,46000.0
2010-07-08 12:55:00,4.71,4.71,4.7,4.7,38800.0,3.1643,3.1643,3.1576,3.1576,38800.0
2010-07-08 13:00:00,4.7,4.71,4.7,4.71,58000.0,3.1576,3.1643,3.1576,3.1643,58000.0
2010-07-08 13:05:00,4.71,4.72,4.7,4.72,161600.0,3.1643,3.171,3.1576,3.171,161600.0
2010-07-08 13:10:00,4.72,4.73,4.72,4.72,57200.0,3.171,3.1777,3.171,3.171,57200.0
2010-07-08 13:15:00,4.72,4.73,4.72,4.73,196800.0,3.171,3.1777,3.171,3.1777,196800.0
2010-07-08 13:20:00,4.73,4.74,4.73,4.74,36000.0,3.1777,3.1844,3.1777,3.1844,36000.0
2010-07-08 13:25:00,4.74,4.74,4.72,4.73,62400.0,3.1844,3.1844,3.171,3.1777,62400.0
2010-07-08 13:30:00,4.72,4.73,4.72,4.73,44400.0,3.171,3.1777,3.171,3.1777,44400.0
2010-07-08 13:35:00,4.73,4.73,4.72,4.73,86000.0,3.1777,3.1777,3.171,3.1777,86000.0
2010-07-08 13:40:00,4.73,4.73,4.72,4.72,61200.0,3.1777,3.1777,3.171,3.171,61200.0
2010-07-08 13:45:00,4.72,4.73,4.72,4.72,66000.0,3.171,3.1777,3.171,3.171,66000.0
2010-07-08 13:50:00,4.73,4.73,4.71,4.71,90000.0,3.1777,3.1777,3.1643,3.1643,90000.0
2010-07-08 13:55:00,4.71,4.72,4.71,4.71,64000.0,3.1643,3.171,3.1643,3.1643,64000.0
2010-07-08 14:00:00,4.71,4.72,4.71,4.72,43200.0,3.1643,3.171,3.1643,3.171,43200.0
2010-07-08 14:05:00,4.72,4.72,4.7,4.7,120400.0,3.171,3.171,3.1576,3.1576,120400.0
2010-07-08 14:10:00,4.7,4.7,4.69,4.69,104000.0,3.1576,3.1576,3.1509,3.1509,104000.0
2010-07-08 14:15:00,4.69,4.69,4.68,4.69,199200.0,3.1509,3.1509,3.1441,3.1509,199200.0
2010-07-08 14:20:00,4.68,4.68,4.68,4.68,71600.0,3.1441,3.1441,3.1441,3.1441,71600.0
2010-07-08 14:25:00,4.68,4.7,4.68,4.7,74400.0,3.1441,3.1576,3.1441,3.1576,74400.0
2010-07-08 14:30:00,4.7,4.7,4.69,4.69,110000.0,3.1576,3.1576,3.1509,3.1509,110000.0
2010-07-08 14:35:00,4.69,4.69,4.69,4.69,42400.0,3.1509,3.1509,3.1509,3.1509,42400.0
2010-07-08 14:40:00,4.7,4.71,4.69,4.7,74400.0,3.1576,3.1643,3.1509,3.1576,74400.0
2010-07-08 14:45:00,4.71,4.71,4.7,4.71,128000.0,3.1643,3.1643,3.1576,3.1643,128000.0
2010-07-08 14:50:00,4.71,4.71,4.7,4.71,270400.0,3.1643,3.1643,3.1576,3.1643,270400.0
2010-07-08 14:55:00,4.71,4.71,4.7,4.7,631200.0,3.1643,3.1643,3.1576,3.1576,631200.0
2010-07-08 15:00:00,4.7,4.71,4.69,4.7,292000.0,3.1576,3.1643,3.1509,3.1576,292000.0
2010-07-08 15:05:00,4.7,4.7,4.69,4.69,125600.0,3.1576,3.1576,3.1509,3.1509,125600.0
2010-07-08 15:10:00,4.69,4.69,4.68,4.69,156800.0,3.1509,3.1509,3.1441,3.1509,156800.0
2010-07-08 15:15:00,4.69,4.7,4.69,4.7,159600.0,3.1509,3.1576,3.1509,3.1576,159600.0
2010-07-08 15:20:00,4.7,4.72,4.7,4.72,311600.0,3.1576,3.171,3.1576,3.171,311600.0
2010-07-08 15:25:00,4.72,4.72,4.7,4.71,1112000.0,3.171,3.171,3.1576,3.1643,1112000.0
2010-07-08 15:30:00,4.71,4.72,4.7,4.71,1251600.0,3.1643,3.171,3.1576,3.1643,1251600.0
2010-07-08 15:35:00,4.71,4.72,4.71,4.72,315600.0,3.1643,3.171,3.1643,3.171,315600.0
2010-07-08 15:40:00,4.71,4.72,4.71,4.71,456800.0,3.1643,3.171,3.1643,3.1643,456800.0
2010-07-08 15:45:00,4.72,4.72,4.71,4.71,1002400.0,3.171,3.171,3.1643,3.1643,1002400.0
2010-07-08 15:50:00,4.71,4.72,4.7,4.7,785600.0,3.1643,3.171,3.1576,3.1576,785600.0
2010-07-08 15:55:00,4.7,4.72,4.7,4.71,1176000.0,3.1576,3.171,3.1576,3.1643,1176000.0
2010-07-09 09:30:00,4.7,4.72,4.64,4.66,182800.0,3.1576,3.171,3.1173,3.1307,182800.0
2010-07-09 09:35:00,4.66,4.68,4.66,4.68,87200.0,3.1307,3.1441,3.1307,3.1441,87200.0
2010-07-09 09:40:00,4.68,4.7,4.68,4.7,86000.0,3.1441,3.1576,3.1441,3.1576,86000.0
2010-07-09 09:45:00,4.69,4.71,4.69,4.69,69200.0,3.1509,3.1643,3.1509,3.1509,69200.0
2010-07-09 09:50:00,4.69,4.7,4.68,4.68,150400.0,3.1509,3.1576,3.1441,3.1441,150400.0
2010-07-09 09:55:00,4.68,4.7,4.67,4.69,102000.0,3.1441,3.1576,3.1374,3.1509,102000.0
2010-07-09 10:00:00,4.7,4.72,4.7,4.72,91600.0,3.1576,3.171,3.1576,3.171,91600.0
2010-07-09 10:05:00,4.72,4.72,4.7,4.71,148800.0,3.171,3.171,3.1576,3.1643,148800.0
2010-07-09 10:10:00,4.71,4.73,4.7,4.72,102400.0,3.1643,3.1777,3.1576,3.171,102400.0
2010-07-09 10:15:00,4.72,4.72,4.71,4.71,190800.0,3.171,3.171,3.1643,3.1643,190800.0
2010-07-09 10:20:00,4.71,4.72,4.7,4.72,176400.0,3.1643,3.171,3.1576,3.171,176400.0
2010-07-09 10:25:00,4.72,4.72,4.71,4.71,184800.0,3.171,3.171,3.1643,3.1643,184800.0
2010-07-09 10:30:00,4.71,4.71,4.7,4.7,107200.0,3.1643,3.1643,3.1576,3.1576,107200.0
2010-07-09 10:35:00,4.71,4.72,4.7,4.7,284800.0,3.1643,3.171,3.1576,3.1576,284800.0
2010-07-09 10:40:00,4.71,4.72,4.7,4.7,246400.0,3.1643,3.171,3.1576,3.1576,246400.0
2010-07-09 10:45:00,4.7,4.71,4.7,4.71,133200.0,3.1576,3.1643,3.1576,3.1643,133200.0
2010-07-09 10:50:00,4.71,4.72,4.71,4.72,82000.0,3.1643,3.171,3.1643,3.171,82000.0
2010-07-09 10:55:00,4.72,4.72,4.7,4.7,107200.0,3.171,3.171,3.1576,3.1576,107200.0
2010-07-09 11:00:00,4.7,4.71,4.69,4.71,127600.0,3.1576,3.1643,3.1509,3.1643,127600.0
2010-07-09 11:05:00,4.71,4.71,4.69,4.69,70400.0,3.1643,3.1643,3.1509,3.1509,70400.0
2010-07-09 11:10:00,4.69,4.7,4.69,4.69,77600.0,3.1509,3.1576,3.1509,3.1509,77600.0
2010-07-09 11:15:00,4.69,4.69,4.68,4.68,96400.0,3.1509,3.1509,3.1441,3.1441,96400.0
2010-07-09 11:20:00,4.68,4.7,4.68,4.7,71200.0,3.1441,3.1576,3.1441,3.1576,71200.0
2010-07-09 11:25:00,4.69,4.7,4.68,4.69,71600.0,3.1509,3.1576,3.1441,3.1509,71600.0
2010-07-09 11:30:00,4.69,4.7,4.69,4.7,97600.0,3.1509,3.1576,3.1509,3.1576,97600.0
2010-07-09 11:35:00,4.7,4.71,4.7,4.71,47600.0,3.1576,3.1643,3.1576,3.1643,47600.0
2010-07-09 11:40:00,4.71,4.72,4.71,4.72,143600.0,3.1643,3.171,3.1643,3.171,143600.0
2010-07-09 11:45:00,4.71,4.72,4.71,4.72,185600.0,3.1643,3.171,3.1643,3.171,185600.0
2010-07-09 11:50:00,4.72,4.72,4.71,4.72,132400.0,3.171,3.171,3.1643,3.171,132400.0
2010-07-09 11:55:00,4.72,4.72,4.71,4.71,140000.0,3.171,3.171,3.1643,3.1643,140000.0
2010-07-09 12:00:00,4.71,4.72,4.71,4.72,104800.0,3.1643,3.171,3.1643,3.171,104800.0
2010-07-09 12:05:00,4.72,4.73,4.72,4.73,114400.0,3.171,3.1777,3.171,3.1777,114400.0
2010-07-09 12:10:00,4.73,4.74,4.73,4.73,82800.0,3.1777,3.1844,3.1777,3.1777,82800.0
2010-07-09 12:15:00,4.73,4.74,4.73,4.74,48000.0,3.1777,3.1844,3.1777,3.1844,48000.0
2010-07-09 12:20:00,4.74,4.74,4.73,4.74,25200.0,3.1844,3.1844,3.1777,3.1844,25200.0
2010-07-09 12:25:00,4.74,4.75,4.74,4.74,51200.0,3.1844,3.1912,3.1844,3.1844,51200.0
2010-07-09 12:30:00,4.74,4.74,4.73,4.73,64000.0,3.1844,3.1844,3.1777,3.1777,64000.0
2010-07-09 12:35:00,4.74,4.74,4.73,4.73,219200.0,3.1844,3.1844,3.1777,3.1777,219200.0
2010-07-09 12:40:00,4.73,4.74,4.73,4.73,106000.0,3.1777,3.1844,3.1777,3.1777,106000.0
2010-07-09 12:45:00,4.74,4.75,4.74,4.75,67600.0,3.1844,3.1912,3.1844,3.1912,67600.0
2010-07-09 12:50:00,4.75,4.75,4.75,4.75,40000.0,3.1912,3.1912,3.1912,3.1912,40000.0
2010-07-09 12:55:00,4.75,4.75,4.75,4.75,29200.0,3.1912,3.1912,3.1912,3.1912,29200.0
2010-07-09 13:00:00,4.75,4.75,4.75,4.75,47200.0,3.1912,3.1912,3.1912,3.1912,47200.0
2010-07-09 13:05:00,4.75,4.76,4.75,4.75,74000.0,3.1912,3.1979,3.1912,3.1912,74000.0
2010-07-09 13:10:00,4.75,4.76,4.74,4.74,313600.0,3.1912,3.1979,3.1844,3.1844,313600.0
2010-07-09 13:15:00,4.74,4.74,4.74,4.74,69200.0,3.1844,3.1844,3.1844,3.1844,69200.0
2010-07-09 13:20:00,4.74,4.74,4.73,4.73,56400.0,3.1844,3.1844,3.1777,3.1777,56400.0
2010-07-09 13:25:00,4.73,4.73,4.73,4.73,49600.0,3.1777,3.1777,3.1777,3.1777,49600.0
2010-07-09 13:30:00,4.73,4.74,4.73,4.74,73600.0,3.1777,3.1844,3.1777,3.1844,73600.0
2010-07-09 13:35:00,4.74,4.74,4.73,4.74,48000.0,3.1844,3.1844,3.1777,3.1844,48000.0
2010-07-09 13:40:00,4.74,4.74,4.74,4.74,41200.0,3.1844,3.1844,3.1844,3.1844,41200.0
2010-07-09 13:45:00,4.74,4.74,4.73,4.73,62000.0,3.1844,3.1844,3.1777,3.1777,62000.0
2010-07-09 13:50:00,4.73,4.74,4.73,4.74,43600.0,3.1777,3.1844,3.1777,3.1844,43600.0
2010-07-09 13:55:00,4.74,4.74,4.74,4.74,38800.0,3.1844,3.1844,3.1844,3.1844,38800.0
2010-07-09 14:00:00,4.74,4.74,4.74,4.74,54800.0,3.1844,3.1844,3.1844,3.1844,54800.0
2010-07-09 14:05:00,4.74,4.75,4.74,4.74,59200.0,3.1844,3.1912,3.1844,3.1844,59200.0
2010-07-09 14:10:00,4.74,4.75,4.74,4.74,63200.0,3.1844,3.1912,3.1844,3.1844,63200.0
2010-07-09 14:15:00,4.74,4.75,4.74,4.74,68800.0,3.1844,3.1912,3.1844,3.1844,68800.0
2010-07-09 14:20:00,4.75,4.75,4.74,4.75,109200.0,3.1912,3.1912,3.1844,3.1912,109200.0
2010-07-09 14:25:00,4.75,4.75,4.75,4.75,36000.0,3.1912,3.1912,3.1912,3.1912,36000.0
2010-07-09 14:30:00,4.75,4.75,4.75,4.75,90800.0,3.1912,3.1912,3.1912,3.1912,90800.0
2010-07-09 14:35:00,4.75,4.75,4.74,4.75,54400.0,3.1912,3.1912,3.1844,3.1912,54400.0
2010-07-09 14:40:00,4.75,4.76,4.74,4.75,90800.0,3.1912,3.1979,3.1844,3.1912,90800.0
2010-07-09 14:45:00,4.75,4.76,4.75,4.75,84400.0,3.1912,3.1979,3.1912,3.1912,84400.0
2010-07-09 14:50:00,4.75,4.76,4.75,4.76,139200.0,3.1912,3.1979,3.1912,3.1979,139200.0
2010-07-09 14:55:00,4.76,4.77,4.76,4.77,120800.0,3.1979,3.2046,3.1979,3.2046,120800.0
2010-07-09 15:00:00,4.77,4.77,4.76,4.76,117600.0,3.2046,3.2046,3.1979,3.1979,117600.0
2010-07-09 15:05:00,4.76,4.76,4.76,4.76,108800.0,3.1979,3.1979,3.1979,3.1979,108800.0
2010-07-09 15:10:00,4.76,4.77,4.76,4.77,181200.0,3.1979,3.2046,3.1979,3.2046,181200.0
2010-07-09 15:15:00,4.77,4.77,4.76,4.77,193600.0,3.2046,3.2046,3.1979,3.2046,193600.0
2010-07-09 15:20:00,4.76,4.77,4.76,4.76,141200.0,3.1979,3.2046,3.1979,3.1979,141200.0
2010-07-09 15:25:00,4.76,4.76,4.74,4.75,187600.0,3.1979,3.1979,3.1844,3.1912,187600.0
2010-07-09 15:30:00,4.75,4.75,4.75,4.75,160400.0,3.1912,3.1912,3.1912,3.1912,160400.0
2010-07-09 15:35:00,4.75,4.77,4.75,4.76,154800.0,3.1912,3.2046,3.1912,3.1979,154800.0
2010-07-09 15:40:00,4.77,4.77,4.76,4.77,242000.0,3.2046,3.2046,3.1979,3.2046,242000.0
2010-07-09 15:45:00,4.77,4.77,4.75,4.76,236800.0,3.2046,3.2046,3.1912,3.1979,236800.0
2010-07-09 15:50:00,4.76,4.77,4.75,4.77,446000.0,3.1979,3.2046,3.1912,3.2046,446000.0
2010-07-09 15:55:00,4.77,4.78,4.77,4.77,862400.0,3.2046,3.2113,3.2046,3.2046,862400.0
2010-07-12 09:30:00,4.75,4.77,4.75,4.76,76800.0,3.1912,3.2046,3.1912,3.1979,76800.0
2010-07-12 09:35:00,4.77,4.79,4.77,4.79,148000.0,3.2046,3.218,3.2046,3.218,148000.0
2010-07-12 09:40:00,4.79,4.81,4.79,4.81,158800.0,3.218,3.2315,3.218,3.2315,158800.0
2010-07-12 09:45:00,4.81,4.83,4.81,4.82,127600.0,3.2315,3.2449,3.2315,3.2382,127600.0
2010-07-12 09:50:00,4.82,4.82,4.82,4.82,168800.0,3.2382,3.2382,3.2382,3.2382,168800.0
2010-07-12 09:55:00,4.82,4.83,4.81,4.83,156000.0,3.2382,3.2449,3.2315,3.2449,156000.0
2010-07-12 10:00:00,4.83,4.84,4.83,4.84,139600.0,3.2449,3.2516,3.2449,3.2516,139600.0
2010-07-12 10:05:00,4.84,4.84,4.81,4.81,198800.0,3.2516,3.2516,3.2315,3.2315,198800.0
2010-07-12 10:10:00,4.81,4.81,4.78,4.78,187200.0,3.2315,3.2315,3.2113,3.2113,187200.0
2010-07-12 10:15:00,4.78,4.8,4.78,4.8,358000.0,3.2113,3.2248,3.2113,3.2248,358000.0
2010-07-12 10:20:00,4.8,4.8,4.76,4.76,105600.0,3.2248,3.2248,3.1979,3.1979,105600.0
2010-07-12 10:25:00,4.77,4.77,4.77,4.77,89200.0,3.2046,3.2046,3.2046,3.2046,89200.0
2010-07-12 10:30:00,4.77,4.77,4.76,4.76,102000.0,3.2046,3.2046,3.1979,3.1979,102000.0
2010-07-12 10:35:00,4.76,4.77,4.76,4.77,72800.0,3.1979,3.2046,3.1979,3.2046,72800.0
2010-07-12 10:40:00,4.77,4.78,4.76,4.77,136400.0,3.2046,3.2113,3.1979,3.2046,136400.0
2010-07-12 10:45:00,4.77,4.78,4.77,4.78,84000.0,3.2046,3.2113,3.2046,3.2113,84000.0
2010-07-12 10:50:00,4.78,4.78,4.78,4.78,62400.0,3.2113,3.2113,3.2113,3.2113,62400.0
2010-07-12 10:55:00,4.78,4.78,4.77,4.78,83600.0,3.2113,3.2113,3.2046,3.2113,83600.0
2010-07-12 11:00:00,4.78,4.78,4.77,4.78,105200.0,3.2113,3.2113,3.2046,3.2113,105200.0
2010-07-12 11:05:00,4.78,4.78,4.77,4.78,120000.0,3.2113,3.2113,3.2046,3.2113,120000.0
2010-07-12 11:10:00,4.78,4.79,4.77,4.79,107600.0,3.2113,3.218,3.2046,3.218,107600.0
2010-07-12 11:15:00,4.79,4.8,4.79,4.79,68400.0,3.218,3.2248,3.218,3.218,68400.0
2010-07-12 11:20:00,4.8,4.8,4.79,4.79,112000.0,3.2248,3.2248,3.218,3.218,112000.0
2010-07-12 11:25:00,4.8,4.8,4.79,4.79,98000.0,3.2248,3.2248,3.218,3.218,98000.0
2010-07-12 11:30:00,4.79,4.79,4.78,4.79,101200.0,3.218,3.218,3.2113,3.218,101200.0
2010-07-12 11:35:00,4.79,4.8,4.79,4.79,66000.0,3.218,3.2248,3.218,3.218,66000.0
2010-07-12 11:40:00,4.79,4.8,4.79,4.79,142400.0,3.218,3.2248,3.218,3.218,142400.0
2010-07-12 11:45:00,4.79,4.79,4.79,4.79,30400.0,3.218,3.218,3.218,3.218,30400.0
2010-07-12 11:50:00,4.78,4.79,4.78,4.79,66400.0,3.2113,3.218,3.2113,3.218,66400.0
2010-07-12 11:55:00,4.79,4.79,4.79,4.79,46000.0,3.218,3.218,3.218,3.218,46000.0
2010-07-12 12:00:00,4.79,4.8,4.79,4.79,48800.0,3.218,3.2248,3.218,3.218,48800.0
2010-07-12 12:05:00,4.8,4.81,4.79,4.81,78400.0,3.2248,3.2315,3.218,3.2315,78400.0
2010-07-12 12:10:00,4.81,4.81,4.8,4.81,92400.0,3.2315,3.2315,3.2248,3.2315,92400.0
2010-07-12 12:15:00,4.81,4.81,4.81,4.81,45200.0,3.2315,3.2315,3.2315,3.2315,45200.0
2010-07-12 12:20:00,4.81,4.81,4.8,4.81,147200.0,3.2315,3.2315,3.2248,3.2315,147200.0
2010-07-12 12:25:00,4.81,4.81,4.81,4.81,36800.0,3.2315,3.2315,3.2315,3.2315,36800.0
2010-07-12 12:30:00,4.81,4.81,4.8,4.81,201200.0,3.2315,3.2315,3.2248,3.2315,201200.0
2010-07-12 12:35:00,4.81,4.82,4.81,4.82,45600.0,3.2315,3.2382,3.2315,3.2382,45600.0
2010-07-12 12:40:00,4.82,4.82,4.82,4.82,70800.0,3.2382,3.2382,3.2382,3.2382,70800.0
2010-07-12 12:45:00,4.82,4.82,4.81,4.82,87600.0,3.2382,3.2382,3.2315,3.2382,87600.0
2010-07-12 12:50:00,4.81,4.82,4.81,4.82,85600.0,3.2315,3.2382,3.2315,3.2382,85600.0
2010-07-12 12:55:00,4.82,4.82,4.8,4.8,66000.0,3.2382,3.2382,3.2248,3.2248,66000.0
2010-07-12 13:00:00,4.8,4.8,4.79,4.8,50800.0,3.2248,3.2248,3.218,3.2248,50800.0
2010-07-12 13:05:00,4.79,4.81,4.79,4.8,100400.0,3.218,3.2315,3.218,3.2248,100400.0
2010-07-12 13:10:00,4.8,4.81,4.8,4.81,53200.0,3.2248,3.2315,3.2248,3.2315,53200.0
2010-07-12 13:15:00,4.81,4.82,4.81,4.82,55600.0,3.2315,3.2382,3.2315,3.2382,55600.0
2010-07-12 13:20:00,4.82,4.82,4.82,4.82,100400.0,3.2382,3.2382,3.2382,3.2382,100400.0
2010-07-12 13:25:00,4.82,4.82,4.82,4.82,29200.0,3.2382,3.2382,3.2382,3.2382,29200.0
2010-07-12 13:30:00,4.82,4.82,4.82,4.82,64800.0,3.2382,3.2382,3.2382,3.2382,64800.0
2010-07-12 13:35:00,4.82,4.83,4.82,4.82,102800.0,3.2382,3.2449,3.2382,3.2382,102800.0
2010-07-12 13:40:00,4.83,4.83,4.81,4.81,203200.0,3.2449,3.2449,3.2315,3.2315,203200.0
2010-07-12 13:45:00,4.81,4.82,4.81,4.82,40400.0,3.2315,3.2382,3.2315,3.2382,40400.0
2010-07-12 13:50:00,4.82,4.83,4.82,4.83,99200.0,3.2382,3.2449,3.2382,3.2449,99200.0
2010-07-12 13:55:00,4.83,4.84,4.82,4.83,109600.0,3.2449,3.2516,3.2382,3.2449,109600.0
2010-07-12 14:00:00,4.83,4.84,4.83,4.84,60000.0,3.2449,3.2516,3.2449,3.2516,60000.0
2010-07-12 14:05:00,4.84,4.84,4.82,4.83,109600.0,3.2516,3.2516,3.2382,3.2449,109600.0
2010-07-12 14:10:00,4.83,4.83,4.83,4.83,44000.0,3.2449,3.2449,3.2449,3.2449,44000.0
2010-07-12 14:15:00,4.83,4.84,4.82,4.82,169600.0,3.2449,3.2516,3.2382,3.2382,169600.0
2010-07-12 14:20:00,4.83,4.83,4.82,4.82,90000.0,3.2449,3.2449,3.2382,3.2382,90000.0
2010-07-12 14:25:00,4.82,4.83,4.82,4.83,247200.0,3.2382,3.2449,3.2382,3.2449,247200.0
2010-07-12 14:30:00,4.83,4.83,4.82,4.82,237200.0,3.2449,3.2449,3.2382,3.2382,237200.0
2010-07-12 14:35:00,4.82,4.84,4.82,4.84,278800.0,3.2382,3.2516,3.2382,3.2516,278800.0
2010-07-12 14:40:00,4.84,4.85,4.83,4.84,132400.0,3.2516,3.2583,3.2449,3.2516,132400.0
2010-07-12 14:45:00,4.84,4.85,4.84,4.85,128800.0,3.2516,3.2583,3.2516,3.2583,128800.0
2010-07-12 14:50:00,4.85,4.85,4.83,4.83,190800.0,3.2583,3.2583,3.2449,3.2449,190800.0
2010-07-12 14:55:00,4.83,4.85,4.83,4.84,124400.0,3.2449,3.2583,3.2449,3.2516,124400.0
2010-07-12 15:00:00,4.84,4.85,4.84,4.85,209600.0,3.2516,3.2583,3.2516,3.2583,209600.0
2010-07-12 15:05:00,4.85,4.85,4.83,4.84,124000.0,3.2583,3.2583,3.2449,3.2516,124000.0
2010-07-12 15:10:00,4.84,4.85,4.83,4.84,210000.0,3.2516,3.2583,3.2449,3.2516,210000.0
2010-07-12 15:15:00,4.85,4.85,4.83,4.84,229600.0,3.2583,3.2583,3.2449,3.2516,229600.0
2010-07-12 15:20:00,4.84,4.86,4.84,4.86,324000.0,3.2516,3.2651,3.2516,3.2651,324000.0
2010-07-12 15:25:00,4.86,4.86,4.85,4.85,214000.0,3.2651,3.2651,3.2583,3.2583,214000.0
2010-07-12 15:30:00,4.85,4.86,4.85,4.85,248000.0,3.2583,3.2651,3.2583,3.2583,248000.0
2010-07-12 15:35:00,4.85,4.85,4.84,4.84,216800.0,3.2583,3.2583,3.2516,3.2516,216800.0
2010-07-12 15:40:00,4.84,4.86,4.84,4.84,362400.0,3.2516,3.2651,3.2516,3.2516,362400.0
2010-07-12 15:45:00,4.84,4.85,4.83,4.83,614000.0,3.2516,3.2583,3.2449,3.2449,614000.0
2010-07-12 15:50:00,4.83,4.83,4.81,4.83,980800.0,3.2449,3.2449,3.2315,3.2449,980800.0
2010-07-12 15:55:00,4.83,4.84,4.82,4.84,1316400.0,3.2449,3.2516,3.2382,3.2516,1316400.0
2010-07-13 09:30:00,4.88,4.88,4.82,4.85,178400.0,3.2785,3.2785,3.2382,3.2583,178400.0
2010-07-13 09:35:00,4.86,4.89,4.86,4.89,146000.0,3.2651,3.2852,3.2651,3.2852,146000.0
2010-07-13 09:40:00,4.89,4.91,4.87,4.9,192800.0,3.2852,3.2987,3.2718,3.2919,192800.0
2010-07-13 09:45:00,4.9,4.9,4.88,4.88,164800.0,3.2919,3.2919,3.2785,3.2785,164800.0
2010-07-13 09:50:00,4.88,4.89,4.87,4.87,144400.0,3.2785,3.2852,3.2718,3.2718,144400.0
2010-07-13 09:55:00,4.87,4.89,4.87,4.89,137200.0,3.2718,3.2852,3.2718,3.2852,137200.0
2010-07-13 10:00:00,4.89,4.91,4.89,4.9,201200.0,3.2852,3.2987,3.2852,3.2919,201200.0
2010-07-13 10:05:00,4.9,4.91,4.9,4.9,101600.0,3.2919,3.2987,3.2919,3.2919,101600.0
2010-07-13 10:10:00,4.9,4.91,4.9,4.91,164000.0,3.2919,3.2987,3.2919,3.2987,164000.0
2010-07-13 10:15:00,4.9,4.91,4.9,4.9,803200.0,3.2919,3.2987,3.2919,3.2919,803200.0
2010-07-13 10:20:00,4.91,4.93,4.91,4.93,197200.0,3.2987,3.3121,3.2987,3.3121,197200.0
2010-07-13 10:25:00,4.93,4.93,4.91,4.91,83600.0,3.3121,3.3121,3.2987,3.2987,83600.0
2010-07-13 10:30:00,4.92,4.92,4.9,4.9,243200.0,3.3054,3.3054,3.2919,3.2919,243200.0
2010-07-13 10:35:00,4.9,4.9,4.89,4.89,98000.0,3.2919,3.2919,3.2852,3.2852,98000.0
2010-07-13 10:40:00,4.89,4.89,4.87,4.89,141200.0,3.2852,3.2852,3.2718,3.2852,141200.0
2010-07-13 10:45:00,4.89,4.9,4.89,4.89,92400.0,3.2852,3.2919,3.2852,3.2852,92400.0
2010-07-13 10:50:00,4.89,4.9,4.89,4.89,141200.0,3.2852,3.2919,3.2852,3.2852,141200.0
2010-07-13 10:55:00,4.89,4.9,4.89,4.9,108800.0,3.2852,3.2919,3.2852,3.2919,108800.0
2010-07-13 11:00:00,4.9,4.9,4.89,4.89,306800.0,3.2919,3.2919,3.2852,3.2852,306800.0
2010-07-13 11:05:00,4.89,4.9,4.89,4.89,180800.0,3.2852,3.2919,3.2852,3.2852,180800.0
2010-07-13 11:10:00,4.89,4.9,4.89,4.9,126400.0,3.2852,3.2919,3.2852,3.2919,126400.0
2010-07-13 11:15:00,4.9,4.9,4.88,4.88,71200.0,3.2919,3.2919,3.2785,3.2785,71200.0
2010-07-13 11:20:00,4.88,4.88,4.87,4.88,111600.0,3.2785,3.2785,3.2718,3.2785,111600.0
2010-07-13 11:25:00,4.88,4.88,4.88,4.88,91600.0,3.2785,3.2785,3.2785,3.2785,91600.0
2010-07-13 11:30:00,4.88,4.91,4.88,4.91,145600.0,3.2785,3.2987,3.2785,3.2987,145600.0
2010-07-13 11:35:00,4.91,4.92,4.91,4.92,93600.0,3.2987,3.3054,3.2987,3.3054,93600.0
2010-07-13 11:40:00,4.92,4.92,4.91,4.91,62800.0,3.3054,3.3054,3.2987,3.2987,62800.0
2010-07-13 11:45:00,4.91,4.92,4.91,4.91,77600.0,3.2987,3.3054,3.2987,3.2987,77600.0
2010-07-13 11:50:00,4.91,4.91,4.89,4.9,61200.0,3.2987,3.2987,3.2852,3.2919,61200.0
2010-07-13 11:55:00,4.89,4.9,4.89,4.89,62800.0,3.2852,3.2919,3.2852,3.2852,62800.0
2010-07-13 12:00:00,4.89,4.9,4.89,4.9,104800.0,3.2852,3.2919,3.2852,3.2919,104800.0
2010-07-13 12:05:00,4.89,4.9,4.89,4.89,96000.0,3.2852,3.2919,3.2852,3.2852,96000.0
2010-07-13 12:10:00,4.89,4.89,4.89,4.89,79200.0,3.2852,3.2852,3.2852,3.2852,79200.0
2010-07-13 12:15:00,4.89,4.89,4.88,4.88,71200.0,3.2852,3.2852,3.2785,3.2785,71200.0
2010-07-13 12:20:00,4.88,4.88,4.88,4.88,107200.0,3.2785,3.2785,3.2785,3.2785,107200.0
2010-07-13 12:25:00,4.88,4.9,4.88,4.9,139600.0,3.2785,3.2919,3.2785,3.2919,139600.0
2010-07-13 12:30:00,4.9,4.9,4.9,4.9,43600.0,3.2919,3.2919,3.2919,3.2919,43600.0
2010-07-13 12:35:00,4.9,4.91,4.9,4.9,50800.0,3.2919,3.2987,3.2919,3.2919,50800.0
2010-07-13 12:40:00,4.9,4.9,4.89,4.89,54800.0,3.2919,3.2919,3.2852,3.2852,54800.0
2010-07-13 12:45:00,4.89,4.89,4.88,4.88,101600.0,3.2852,3.2852,3.2785,3.2785,101600.0
2010-07-13 12:50:00,4.88,4.89,4.88,4.89,73600.0,3.2785,3.2852,3.2785,3.2852,73600.0
2010-07-13 12:55:00,4.89,4.89,4.87,4.87,408000.0,3.2852,3.2852,3.2718,3.2718,408000.0
2010-07-13 13:00:00,4.87,4.87,4.87,4.87,244400.0,3.2718,3.2718,3.2718,3.2718,244400.0
2010-07-13 13:05:00,4.87,4.87,4.87,4.87,48000.0,3.2718,3.2718,3.2718,3.2718,48000.0
2010-07-13 13:10:00,4.87,4.87,4.85,4.85,135600.0,3.2718,3.2718,3.2583,3.2583,135600.0
2010-07-13 13:15:00,4.85,4.85,4.84,4.85,114800.0,3.2583,3.2583,3.2516,3.2583,114800.0
2010-07-13 13:20:00,4.85,4.85,4.84,4.85,64000.0,3.2583,3.2583,3.2516,3.2583,64000.0
2010-07-13 13:25:00,4.85,4.85,4.84,4.85,120400.0,3.2583,3.2583,3.2516,3.2583,120400.0
2010-07-13 13:30:00,4.85,4.86,4.85,4.86,103600.0,3.2583,3.2651,3.2583,3.2651,103600.0
2010-07-13 13:35:00,4.86,4.87,4.85,4.87,100800.0,3.2651,3.2718,3.2583,3.2718,100800.0
2010-07-13 13:40:00,4.87,4.87,4.86,4.86,65600.0,3.2718,3.2718,3.2651,3.2651,65600.0
2010-07-13 13:45:00,4.86,4.87,4.85,4.85,71600.0,3.2651,3.2718,3.2583,3.2583,71600.0
2010-07-13 13:50:00,4.86,4.86,4.85,4.85,68400.0,3.2651,3.2651,3.2583,3.2583,68400.0
2010-07-13 13:55:00,4.85,4.86,4.85,4.85,158000.0,3.2583,3.2651,3.2583,3.2583,158000.0
2010-07-13 14:00:00,4.85,4.85,4.85,4.85,506400.0,3.2583,3.2583,3.2583,3.2583,506400.0
2010-07-13 14:05:00,4.85,4.85,4.84,4.84,140000.0,3.2583,3.2583,3.2516,3.2516,140000.0
2010-07-13 14:10:00,4.84,4.85,4.84,4.85,202000.0,3.2516,3.2583,3.2516,3.2583,202000.0
2010-07-13 14:15:00,4.85,4.85,4.84,4.85,124400.0,3.2583,3.2583,3.2516,3.2583,124400.0
2010-07-13 14:20:00,4.85,4.86,4.85,4.85,133200.0,3.2583,3.2651,3.2583,3.2583,133200.0
2010-07-13 14:25:00,4.85,4.85,4.84,4.85,118000.0,3.2583,3.2583,3.2516,3.2583,118000.0
2010-07-13 14:30:00,4.85,4.85,4.85,4.85,241600.0,3.2583,3.2583,3.2583,3.2583,241600.0
2010-07-13 14:35:00,4.85,4.86,4.85,4.85,118400.0,3.2583,3.2651,3.2583,3.2583,118400.0
2010-07-13 14:40:00,4.85,4.86,4.85,4.85,88800.0,3.2583,3.2651,3.2583,3.2583,88800.0
2010-07-13 14:45:00,4.85,4.86,4.85,4.86,86400.0,3.2583,3.2651,3.2583,3.2651,86400.0
2010-07-13 14:50:00,4.86,4.86,4.85,4.85,78400.0,3.2651,3.2651,3.2583,3.2583,78400.0
2010-07-13 14:55:00,4.85,4.86,4.85,4.85,103200.0,3.2583,3.2651,3.2583,3.2583,103200.0
2010-07-13 15:00:00,4.86,4.87,4.86,4.87,111600.0,3.2651,3.2718,3.2651,3.2718,111600.0
2010-07-13 15:05:00,4.87,4.88,4.87,4.88,173200.0,3.2718,3.2785,3.2718,3.2785,173200.0
2010-07-13 15:10:00,4.88,4.89,4.87,4.89,139200.0,3.2785,3.2852,3.2718,3.2852,139200.0
2010-07-13 15:15:00,4.89,4.89,4.87,4.87,200400.0,3.2852,3.2852,3.2718,3.2718,200400.0
2010-07-13 15:20:00,4.88,4.88,4.88,4.88,138800.0,3.2785,3.2785,3.2785,3.2785,138800.0
2010-07-13 15:25:00,4.88,4.89,4.88,4.89,183600.0,3.2785,3.2852,3.2785,3.2852,183600.0
2010-07-13 15:30:00,4.89,4.89,4.88,4.89,195200.0,3.2852,3.2852,3.2785,3.2852,195200.0
2010-07-13 15:35:00,4.89,4.89,4.88,4.88,345600.0,3.2852,3.2852,3.2785,3.2785,345600.0
2010-07-13 15:40:00,4.88,4.9,4.88,4.9,177600.0,3.2785,3.2919,3.2785,3.2919,177600.0
2010-07-13 15:45:00,4.9,4.9,4.89,4.9,230800.0,3.2919,3.2919,3.2852,3.2919,230800.0
2010-07-13 15:50:00,4.9,4.9,4.87,4.88,516000.0,3.2919,3.2919,3.2718,3.2785,516000.0
2010-07-13 15:55:00,4.88,4.88,4.87,4.87,546800.0,3.2785,3.2785,3.2718,3.2718,546800.0
2010-07-14 09:30:00,4.88,4.88,4.8,4.81,95600.0,3.2785,3.2785,3.2248,3.2315,95600.0
2010-07-14 09:35:00,4.82,4.84,4.8,4.8,211200.0,3.2382,3.2516,3.2248,3.2248,211200.0
2010-07-14 09:40:00,4.8,4.9,4.8,4.89,1157200.0,3.2248,3.2919,3.2248,3.2852,1157200.0
2010-07-14 09:45:00,4.89,4.97,4.88,4.88,2890000.0,3.2852,3.339,3.2785,3.2785,2890000.0
2010-07-14 09:50:00,4.88,4.88,4.81,4.84,799200.0,3.2785,3.2785,3.2315,3.2516,799200.0
2010-07-14 09:55:00,4.85,4.85,4.84,4.84,212400.0,3.2583,3.2583,3.2516,3.2516,212400.0
2010-07-14 10:00:00,4.84,4.85,4.82,4.85,373200.0,3.2516,3.2583,3.2382,3.2583,373200.0
2010-07-14 10:05:00,4.85,4.89,4.85,4.89,334000.0,3.2583,3.2852,3.2583,3.2852,334000.0
2010-07-14 10:10:00,4.89,4.91,4.87,4.9,435600.0,3.2852,3.2987,3.2718,3.2919,435600.0
2010-07-14 10:15:00,4.9,4.9,4.88,4.89,130400.0,3.2919,3.2919,3.2785,3.2852,130400.0
2010-07-14 10:20:00,4.89,4.89,4.87,4.88,167600.0,3.2852,3.2852,3.2718,3.2785,167600.0
2010-07-14 10:25:00,4.88,4.89,4.86,4.86,252400.0,3.2785,3.2852,3.2651,3.2651,252400.0
2010-07-14 10:30:00,4.86,4.87,4.85,4.86,233600.0,3.2651,3.2718,3.2583,3.2651,233600.0
2010-07-14 10:35:00,4.85,4.86,4.85,4.85,171600.0,3.2583,3.2651,3.2583,3.2583,171600.0
2010-07-14 10:40:00,4.85,4.86,4.85,4.86,113600.0,3.2583,3.2651,3.2583,3.2651,113600.0
2010-07-14 10:45:00,4.86,4.86,4.85,4.86,336800.0,3.2651,3.2651,3.2583,3.2651,336800.0
2010-07-14 10:50:00,4.86,4.87,4.85,4.86,130800.0,3.2651,3.2718,3.2583,3.2651,130800.0
2010-07-14 10:55:00,4.85,4.86,4.85,4.86,100000.0,3.2583,3.2651,3.2583,3.2651,100000.0
2010-07-14 11:00:00,4.86,4.87,4.86,4.87,183200.0,3.2651,3.2718,3.2651,3.2718,183200.0
2010-07-14 11:05:00,4.87,4.87,4.87,4.87,60400.0,3.2718,3.2718,3.2718,3.2718,60400.0
2010-07-14 11:10:00,4.87,4.87,4.86,4.86,90800.0,3.2718,3.2718,3.2651,3.2651,90800.0
2010-07-14 11:15:00,4.87,4.89,4.87,4.88,104800.0,3.2718,3.2852,3.2718,3.2785,104800.0
2010-07-14 11:20:00,4.89,4.89,4.87,4.88,102000.0,3.2852,3.2852,3.2718,3.2785,102000.0
2010-07-14 11:25:00,4.88,4.88,4.86,4.86,137200.0,3.2785,3.2785,3.2651,3.2651,137200.0
2010-07-14 11:30:00,4.86,4.86,4.86,4.86,108000.0,3.2651,3.2651,3.2651,3.2651,108000.0
2010-07-14 11:35:00,4.86,4.87,4.86,4.87,98000.0,3.2651,3.2718,3.2651,3.2718,98000.0
2010-07-14 11:40:00,4.86,4.87,4.86,4.87,62400.0,3.2651,3.2718,3.2651,3.2718,62400.0
2010-07-14 11:45:00,4.87,4.88,4.87,4.88,70400.0,3.2718,3.2785,3.2718,3.2785,70400.0
2010-07-14 11:50:00,4.88,4.89,4.87,4.89,151600.0,3.2785,3.2852,3.2718,3.2852,151600.0
2010-07-14 11:55:00,4.88,4.89,4.88,4.88,106000.0,3.2785,3.2852,3.2785,3.2785,106000.0
2010-07-14 12:00:00,4.88,4.88,4.86,4.87,61200.0,3.2785,3.2785,3.2651,3.2718,61200.0
2010-07-14 12:05:00,4.87,4.87,4.86,4.87,49600.0,3.2718,3.2718,3.2651,3.2718,49600.0
2010-07-14 12:10:00,4.87,4.87,4.86,4.86,66800.0,3.2718,3.2718,3.2651,3.2651,66800.0
2010-07-14 12:15:00,4.86,4.86,4.86,4.86,95600.0,3.2651,3.2651,3.2651,3.2651,95600.0
2010-07-14 12:20:00,4.86,4.87,4.86,4.87,67600.0,3.2651,3.2718,3.2651,3.2718,67600.0
2010-07-14 12:25:00,4.87,4.87,4.87,4.87,40800.0,3.2718,3.2718,3.2718,3.2718,40800.0
2010-07-14 12:30:00,4.87,4.87,4.87,4.87,19200.0,3.2718,3.2718,3.2718,3.2718,19200.0
2010-07-14 12:35:00,4.87,4.87,4.87,4.87,41600.0,3.2718,3.2718,3.2718,3.2718,41600.0
2010-07-14 12:40:00,4.87,4.87,4.87,4.87,58400.0,3.2718,3.2718,3.2718,3.2718,58400.0
2010-07-14 12:45:00,4.87,4.87,4.86,4.86,89200.0,3.2718,3.2718,3.2651,3.2651,89200.0
2010-07-14 12:50:00,4.86,4.86,4.85,4.85,88800.0,3.2651,3.2651,3.2583,3.2583,88800.0
2010-07-14 12:55:00,4.85,4.85,4.85,4.85,84800.0,3.2583,3.2583,3.2583,3.2583,84800.0
2010-07-14 13:00:00,4.85,4.85,4.84,4.85,227600.0,3.2583,3.2583,3.2516,3.2583,227600.0
2010-07-14 13:05:00,4.85,4.85,4.84,4.85,88400.0,3.2583,3.2583,3.2516,3.2583,88400.0
2010-07-14 13:10:00,4.85,4.86,4.85,4.86,60800.0,3.2583,3.2651,3.2583,3.2651,60800.0
2010-07-14 13:15:00,4.86,4.86,4.85,4.86,42000.0,3.2651,3.2651,3.2583,3.2651,42000.0
2010-07-14 13:20:00,4.86,4.87,4.86,4.87,55200.0,3.2651,3.2718,3.2651,3.2718,55200.0
2010-07-14 13:25:00,4.87,4.88,4.87,4.88,153600.0,3.2718,3.2785,3.2718,3.2785,153600.0
2010-07-14 13:30:00,4.88,4.88,4.88,4.88,96000.0,3.2785,3.2785,3.2785,3.2785,96000.0
2010-07-14 13:35:00,4.88,4.88,4.87,4.87,101200.0,3.2785,3.2785,3.2718,3.2718,101200.0
2010-07-14 13:40:00,4.87,4.87,4.86,4.87,37600.0,3.2718,3.2718,3.2651,3.2718,37600.0
2010-07-14 13:45:00,4.87,4.87,4.86,4.86,65600.0,3.2718,3.2718,3.2651,3.2651,65600.0
2010-07-14 13:50:00,4.86,4.86,4.84,4.84,195200.0,3.2651,3.2651,3.2516,3.2516,195200.0
2010-07-14 13:55:00,4.85,4.86,4.85,4.86,50400.0,3.2583,3.2651,3.2583,3.2651,50400.0
2010-07-14 14:00:00,4.86,4.86,4.84,4.85,162400.0,3.2651,3.2651,3.2516,3.2583,162400.0
2010-07-14 14:05:00,4.85,4.85,4.84,4.85,353600.0,3.2583,3.2583,3.2516,3.2583,353600.0
2010-07-14 14:10:00,4.85,4.85,4.84,4.84,82400.0,3.2583,3.2583,3.2516,3.2516,82400.0
2010-07-14 14:15:00,4.85,4.86,4.84,4.86,249600.0,3.2583,3.2651,3.2516,3.2651,249600.0
2010-07-14 14:20:00,4.86,4.86,4.85,4.85,248800.0,3.2651,3.2651,3.2583,3.2583,248800.0
2010-07-14 14:25:00,4.85,4.86,4.85,4.86,157600.0,3.2583,3.2651,3.2583,3.2651,157600.0
2010-07-14 14:30:00,4.86,4.86,4.85,4.86,141600.0,3.2651,3.2651,3.2583,3.2651,141600.0
2010-07-14 14:35:00,4.86,4.87,4.85,4.86,183200.0,3.2651,3.2718,3.2583,3.2651,183200.0
2010-07-14 14:40:00,4.86,4.87,4.85,4.85,55600.0,3.2651,3.2718,3.2583,3.2583,55600.0
2010-07-14 14:45:00,4.86,4.87,4.86,4.87,108800.0,3.2651,3.2718,3.2651,3.2718,108800.0
2010-07-14 14:50:00,4.86,4.87,4.86,4.87,66000.0,3.2651,3.2718,3.2651,3.2718,66000.0
2010-07-14 14:55:00,4.87,4.88,4.87,4.88,144800.0,3.2718,3.2785,3.2718,3.2785,144800.0
2010-07-14 15:00:00,4.88,4.88,4.88,4.88,79600.0,3.2785,3.2785,3.2785,3.2785,79600.0
2010-07-14 15:05:00,4.88,4.88,4.87,4.87,66800.0,3.2785,3.2785,3.2718,3.2718,66800.0
2010-07-14 15:10:00,4.87,4.87,4.86,4.86,119200.0,3.2718,3.2718,3.2651,3.2651,119200.0
2010-07-14 15:15:00,4.86,4.88,4.86,4.87,96000.0,3.2651,3.2785,3.2651,3.2718,96000.0
2010-07-14 15:20:00,4.88,4.88,4.87,4.88,80800.0,3.2785,3.2785,3.2718,3.2785,80800.0
2010-07-14 15:25:00,4.88,4.89,4.88,4.88,87600.0,3.2785,3.2852,3.2785,3.2785,87600.0
2010-07-14 15:30:00,4.88,4.89,4.87,4.88,142800.0,3.2785,3.2852,3.2718,3.2785,142800.0
2010-07-14 15:35:00,4.88,4.88,4.86,4.87,108800.0,3.2785,3.2785,3.2651,3.2718,108800.0
2010-07-14 15:40:00,4.87,4.87,4.86,4.86,199200.0,3.2718,3.2718,3.2651,3.2651,199200.0
2010-07-14 15:45:00,4.86,4.88,4.86,4.87,301600.0,3.2651,3.2785,3.2651,3.2718,301600.0
2010-07-14 15:50:00,4.87,4.88,4.86,4.87,414800.0,3.2718,3.2785,3.2651,3.2718,414800.0
2010-07-14 15:55:00,4.87,4.88,4.87,4.88,337600.0,3.2718,3.2785,3.2718,3.2785,337600.0
2010-07-15 09:30:00,4.87,4.89,4.86,4.86,59200.0,3.2718,3.2852,3.2651,3.2651,59200.0
2010-07-15 09:35:00,4.87,4.89,4.86,4.87,60800.0,3.2718,3.2852,3.2651,3.2718,60800.0
2010-07-15 09:40:00,4.87,4.88,4.86,4.87,94400.0,3.2718,3.2785,3.2651,3.2718,94400.0
2010-07-15 09:45:00,4.87,4.89,4.87,4.89,49600.0,3.2718,3.2852,3.2718,3.2852,49600.0
2010-07-15 09:50:00,4.89,4.9,4.88,4.9,77600.0,3.2852,3.2919,3.2785,3.2919,77600.0
2010-07-15 09:55:00,4.9,4.9,4.89,4.9,50400.0,3.2919,3.2919,3.2852,3.2919,50400.0
2010-07-15 10:00:00,4.9,4.9,4.86,4.87,158000.0,3.2919,3.2919,3.2651,3.2718,158000.0
2010-07-15 10:05:00,4.87,4.87,4.86,4.86,118800.0,3.2718,3.2718,3.2651,3.2651,118800.0
2010-07-15 10:10:00,4.86,4.86,4.84,4.85,128000.0,3.2651,3.2651,3.2516,3.2583,128000.0
2010-07-15 10:15:00,4.85,4.85,4.82,4.84,85200.0,3.2583,3.2583,3.2382,3.2516,85200.0
2010-07-15 10:20:00,4.84,4.85,4.83,4.84,82000.0,3.2516,3.2583,3.2449,3.2516,82000.0
2010-07-15 10:25:00,4.84,4.85,4.84,4.85,62800.0,3.2516,3.2583,3.2516,3.2583,62800.0
2010-07-15 10:30:00,4.85,4.85,4.83,4.84,56000.0,3.2583,3.2583,3.2449,3.2516,56000.0
2010-07-15 10:35:00,4.84,4.85,4.84,4.85,93600.0,3.2516,3.2583,3.2516,3.2583,93600.0
2010-07-15 10:40:00,4.85,4.85,4.84,4.85,122800.0,3.2583,3.2583,3.2516,3.2583,122800.0
2010-07-15 10:45:00,4.85,4.85,4.83,4.83,276000.0,3.2583,3.2583,3.2449,3.2449,276000.0
2010-07-15 10:50:00,4.83,4.83,4.82,4.83,133600.0,3.2449,3.2449,3.2382,3.2449,133600.0
2010-07-15 10:55:00,4.84,4.84,4.83,4.84,56800.0,3.2516,3.2516,3.2449,3.2516,56800.0
2010-07-15 11:00:00,4.84,4.85,4.84,4.84,88400.0,3.2516,3.2583,3.2516,3.2516,88400.0
2010-07-15 11:05:00,4.84,4.84,4.82,4.83,168400.0,3.2516,3.2516,3.2382,3.2449,168400.0
2010-07-15 11:10:00,4.83,4.84,4.83,4.83,130800.0,3.2449,3.2516,3.2449,3.2449,130800.0
2010-07-15 11:15:00,4.83,4.84,4.82,4.82,190000.0,3.2449,3.2516,3.2382,3.2382,190000.0
2010-07-15 11:20:00,4.82,4.83,4.81,4.82,361600.0,3.2382,3.2449,3.2315,3.2382,361600.0
2010-07-15 11:25:00,4.82,4.82,4.81,4.82,184400.0,3.2382,3.2382,3.2315,3.2382,184400.0
2010-07-15 11:30:00,4.82,4.82,4.81,4.82,113200.0,3.2382,3.2382,3.2315,3.2382,113200.0
2010-07-15 11:35:00,4.82,4.83,4.82,4.83,52800.0,3.2382,3.2449,3.2382,3.2449,52800.0
2010-07-15 11:40:00,4.83,4.84,4.83,4.84,84800.0,3.2449,3.2516,3.2449,3.2516,84800.0
2010-07-15 11:45:00,4.84,4.84,4.82,4.82,59200.0,3.2516,3.2516,3.2382,3.2382,59200.0
2010-07-15 11:50:00,4.83,4.83,4.82,4.83,51600.0,3.2449,3.2449,3.2382,3.2449,51600.0
2010-07-15 11:55:00,4.83,4.83,4.81,4.82,65200.0,3.2449,3.2449,3.2315,3.2382,65200.0
2010-07-15 12:00:00,4.82,4.82,4.81,4.81,87200.0,3.2382,3.2382,3.2315,3.2315,87200.0
2010-07-15 12:05:00,4.81,4.83,4.81,4.81,99600.0,3.2315,3.2449,3.2315,3.2315,99600.0
2010-07-15 12:10:00,4.81,4.81,4.8,4.81,105200.0,3.2315,3.2315,3.2248,3.2315,105200.0
2010-07-15 12:15:00,4.81,4.82,4.81,4.81,53200.0,3.2315,3.2382,3.2315,3.2315,53200.0
2010-07-15 12:20:00,4.81,4.81,4.8,4.8,29600.0,3.2315,3.2315,3.2248,3.2248,29600.0
2010-07-15 12:25:00,4.8,4.81,4.8,4.8,56000.0,3.2248,3.2315,3.2248,3.2248,56000.0
2010-07-15 12:30:00,4.8,4.81,4.8,4.81,90400.0,3.2248,3.2315,3.2248,3.2315,90400.0
2010-07-15 12:35:00,4.82,4.82,4.81,4.81,53200.0,3.2382,3.2382,3.2315,3.2315,53200.0
2010-07-15 12:40:00,4.81,4.81,4.8,4.8,112400.0,3.2315,3.2315,3.2248,3.2248,112400.0
2010-07-15 12:45:00,4.8,4.8,4.8,4.8,46400.0,3.2248,3.2248,3.2248,3.2248,46400.0
2010-07-15 12:50:00,4.8,4.81,4.8,4.81,29600.0,3.2248,3.2315,3.2248,3.2315,29600.0
2010-07-15 12:55:00,4.81,4.81,4.8,4.8,99200.0,3.2315,3.2315,3.2248,3.2248,99200.0
2010-07-15 13:00:00,4.8,4.81,4.8,4.8,209600.0,3.2248,3.2315,3.2248,3.2248,209600.0
2010-07-15 13:05:00,4.8,4.81,4.8,4.8,532000.0,3.2248,3.2315,3.2248,3.2248,532000.0
2010-07-15 13:10:00,4.8,4.82,4.8,4.82,85600.0,3.2248,3.2382,3.2248,3.2382,85600.0
2010-07-15 13:15:00,4.82,4.84,4.82,4.84,73200.0,3.2382,3.2516,3.2382,3.2516,73200.0
2010-07-15 13:20:00,4.84,4.85,4.84,4.85,86000.0,3.2516,3.2583,3.2516,3.2583,86000.0
2010-07-15 13:25:00,4.85,4.86,4.84,4.85,72400.0,3.2583,3.2651,3.2516,3.2583,72400.0
2010-07-15 13:30:00,4.85,4.85,4.84,4.84,82400.0,3.2583,3.2583,3.2516,3.2516,82400.0
2010-07-15 13:35:00,4.84,4.85,4.84,4.85,60000.0,3.2516,3.2583,3.2516,3.2583,60000.0
2010-07-15 13:40:00,4.85,4.85,4.84,4.84,70000.0,3.2583,3.2583,3.2516,3.2516,70000.0
2010-07-15 13:45:00,4.84,4.86,4.84,4.85,113200.0,3.2516,3.2651,3.2516,3.2583,113200.0
2010-07-15 13:50:00,4.85,4.86,4.85,4.85,66000.0,3.2583,3.2651,3.2583,3.2583,66000.0
2010-07-15 13:55:00,4.85,4.86,4.85,4.86,86400.0,3.2583,3.2651,3.2583,3.2651,86400.0
2010-07-15 14:00:00,4.85,4.85,4.85,4.85,169200.0,3.2583,3.2583,3.2583,3.2583,169200.0
2010-07-15 14:05:00,4.85,4.85,4.83,4.84,98000.0,3.2583,3.2583,3.2449,3.2516,98000.0
2010-07-15 14:10:00,4.84,4.84,4.83,4.83,153600.0,3.2516,3.2516,3.2449,3.2449,153600.0
2010-07-15 14:15:00,4.83,4.85,4.83,4.84,135600.0,3.2449,3.2583,3.2449,3.2516,135600.0
2010-07-15 14:20:00,4.84,4.85,4.84,4.84,79200.0,3.2516,3.2583,3.2516,3.2516,79200.0
2010-07-15 14:25:00,4.84,4.85,4.84,4.85,141600.0,3.2516,3.2583,3.2516,3.2583,141600.0
2010-07-15 14:30:00,4.85,4.86,4.85,4.85,344800.0,3.2583,3.2651,3.2583,3.2583,344800.0
2010-07-15 14:35:00,4.85,4.86,4.85,4.86,234800.0,3.2583,3.2651,3.2583,3.2651,234800.0
2010-07-15 14:40:00,4.86,4.86,4.85,4.86,208000.0,3.2651,3.2651,3.2583,3.2651,208000.0
2010-07-15 14:45:00,4.86,4.86,4.86,4.86,174800.0,3.2651,3.2651,3.2651,3.2651,174800.0
2010-07-15 14:50:00,4.86,4.87,4.86,4.87,357200.0,3.2651,3.2718,3.2651,3.2718,357200.0
2010-07-15 14:55:00,4.87,4.87,4.86,4.86,159600.0,3.2718,3.2718,3.2651,3.2651,159600.0
2010-07-15 15:00:00,4.86,4.86,4.85,4.86,114000.0,3.2651,3.2651,3.2583,3.2651,114000.0
2010-07-15 15:05:00,4.86,4.86,4.83,4.83,291200.0,3.2651,3.2651,3.2449,3.2449,291200.0
2010-07-15 15:10:00,4.83,4.83,4.83,4.83,100400.0,3.2449,3.2449,3.2449,3.2449,100400.0
2010-07-15 15:15:00,4.83,4.83,4.82,4.83,211600.0,3.2449,3.2449,3.2382,3.2449,211600.0
2010-07-15 15:20:00,4.83,4.83,4.82,4.82,198800.0,3.2449,3.2449,3.2382,3.2382,198800.0
2010-07-15 15:25:00,4.82,4.84,4.82,4.84,311600.0,3.2382,3.2516,3.2382,3.2516,311600.0
2010-07-15 15:30:00,4.84,4.85,4.83,4.84,372000.0,3.2516,3.2583,3.2449,3.2516,372000.0
2010-07-15 15:35:00,4.84,4.86,4.84,4.86,456000.0,3.2516,3.2651,3.2516,3.2651,456000.0
2010-07-15 15:40:00,4.86,4.87,4.85,4.86,450400.0,3.2651,3.2718,3.2583,3.2651,450400.0
2010-07-15 15:45:00,4.87,4.88,4.86,4.88,739200.0,3.2718,3.2785,3.2651,3.2785,739200.0
2010-07-15 15:50:00,4.88,4.89,4.87,4.88,805200.0,3.2785,3.2852,3.2718,3.2785,805200.0
2010-07-15 15:55:00,4.88,4.89,4.87,4.88,1043600.0,3.2785,3.2852,3.2718,3.2785,1043600.0
2010-07-16 09:30:00,4.85,4.86,4.81,4.82,617200.0,3.2583,3.2651,3.2315,3.2382,617200.0
2010-07-16 09:35:00,4.82,4.83,4.81,4.82,106000.0,3.2382,3.2449,3.2315,3.2382,106000.0
2010-07-16 09:40:00,4.82,4.83,4.81,4.81,130800.0,3.2382,3.2449,3.2315,3.2315,130800.0
2010-07-16 09:45:00,4.81,4.82,4.79,4.79,133600.0,3.2315,3.2382,3.218,3.218,133600.0
2010-07-16 09:50:00,4.79,4.8,4.78,4.78,163200.0,3.218,3.2248,3.2113,3.2113,163200.0
2010-07-16 09:55:00,4.78,4.79,4.74,4.75,437200.0,3.2113,3.218,3.1844,3.1912,437200.0
2010-07-16 10:00:00,4.75,4.75,4.74,4.75,132400.0,3.1912,3.1912,3.1844,3.1912,132400.0
2010-07-16 10:05:00,4.74,4.75,4.73,4.73,208400.0,3.1844,3.1912,3.1777,3.1777,208400.0
2010-07-16 10:10:00,4.73,4.75,4.73,4.75,206000.0,3.1777,3.1912,3.1777,3.1912,206000.0
2010-07-16 10:15:00,4.75,4.76,4.74,4.75,119600.0,3.1912,3.1979,3.1844,3.1912,119600.0
2010-07-16 10:20:00,4.75,4.75,4.74,4.75,175200.0,3.1912,3.1912,3.1844,3.1912,175200.0
2010-07-16 10:25:00,4.75,4.75,4.73,4.75,120800.0,3.1912,3.1912,3.1777,3.1912,120800.0
2010-07-16 10:30:00,4.75,4.75,4.74,4.75,106800.0,3.1912,3.1912,3.1844,3.1912,106800.0
2010-07-16 10:35:00,4.75,4.76,4.75,4.75,218400.0,3.1912,3.1979,3.1912,3.1912,218400.0
2010-07-16 10:40:00,4.75,4.77,4.75,4.77,128400.0,3.1912,3.2046,3.1912,3.2046,128400.0
2010-07-16 10:45:00,4.77,4.78,4.77,4.77,130800.0,3.2046,3.2113,3.2046,3.2046,130800.0
2010-07-16 10:50:00,4.77,4.78,4.77,4.78,151200.0,3.2046,3.2113,3.2046,3.2113,151200.0
2010-07-16 10:55:00,4.78,4.79,4.78,4.79,166800.0,3.2113,3.218,3.2113,3.218,166800.0
2010-07-16 11:00:00,4.79,4.79,4.78,4.78,74400.0,3.218,3.218,3.2113,3.2113,74400.0
2010-07-16 11:05:00,4.78,4.78,4.77,4.78,75600.0,3.2113,3.2113,3.2046,3.2113,75600.0
2010-07-16 11:10:00,4.78,4.78,4.78,4.78,59600.0,3.2113,3.2113,3.2113,3.2113,59600.0
2010-07-16 11:15:00,4.78,4.78,4.77,4.77,82400.0,3.2113,3.2113,3.2046,3.2046,82400.0
2010-07-16 11:20:00,4.77,4.77,4.75,4.76,116000.0,3.2046,3.2046,3.1912,3.1979,116000.0
2010-07-16 11:25:00,4.76,4.76,4.75,4.76,68800.0,3.1979,3.1979,3.1912,3.1979,68800.0
2010-07-16 11:30:00,4.76,4.77,4.76,4.76,78400.0,3.1979,3.2046,3.1979,3.1979,78400.0
2010-07-16 11:35:00,4.76,4.76,4.75,4.76,143200.0,3.1979,3.1979,3.1912,3.1979,143200.0
2010-07-16 11:40:00,4.75,4.76,4.75,4.76,49600.0,3.1912,3.1979,3.1912,3.1979,49600.0
2010-07-16 11:45:00,4.76,4.76,4.75,4.75,52400.0,3.1979,3.1979,3.1912,3.1912,52400.0
2010-07-16 11:50:00,4.75,4.75,4.74,4.74,85200.0,3.1912,3.1912,3.1844,3.1844,85200.0
2010-07-16 11:55:00,4.74,4.75,4.73,4.74,235600.0,3.1844,3.1912,3.1777,3.1844,235600.0
2010-07-16 12:00:00,4.74,4.76,4.73,4.76,314800.0,3.1844,3.1979,3.1777,3.1979,314800.0
2010-07-16 12:05:00,4.76,4.76,4.75,4.75,117600.0,3.1979,3.1979,3.1912,3.1912,117600.0
2010-07-16 12:10:00,4.75,4.77,4.75,4.77,198800.0,3.1912,3.2046,3.1912,3.2046,198800.0
2010-07-16 12:15:00,4.77,4.77,4.75,4.76,163200.0,3.2046,3.2046,3.1912,3.1979,163200.0
2010-07-16 12:20:00,4.76,4.76,4.75,4.75,84000.0,3.1979,3.1979,3.1912,3.1912,84000.0
2010-07-16 12:25:00,4.75,4.76,4.75,4.75,82000.0,3.1912,3.1979,3.1912,3.1912,82000.0
2010-07-16 12:30:00,4.75,4.77,4.75,4.76,182000.0,3.1912,3.2046,3.1912,3.1979,182000.0
2010-07-16 12:35:00,4.76,4.76,4.75,4.76,58400.0,3.1979,3.1979,3.1912,3.1979,58400.0
2010-07-16 12:40:00,4.76,4.77,4.76,4.76,54400.0,3.1979,3.2046,3.1979,3.1979,54400.0
2010-07-16 12:45:00,4.76,4.77,4.75,4.76,56400.0,3.1979,3.2046,3.1912,3.1979,56400.0
2010-07-16 12:50:00,4.76,4.77,4.76,4.76,81200.0,3.1979,3.2046,3.1979,3.1979,81200.0
2010-07-16 12:55:00,4.76,4.76,4.75,4.75,51200.0,3.1979,3.1979,3.1912,3.1912,51200.0
2010-07-16 13:00:00,4.75,4.76,4.74,4.74,125200.0,3.1912,3.1979,3.1844,3.1844,125200.0
2010-07-16 13:05:00,4.75,4.75,4.74,4.75,93200.0,3.1912,3.1912,3.1844,3.1912,93200.0
2010-07-16 13:10:00,4.75,4.76,4.75,4.75,72400.0,3.1912,3.1979,3.1912,3.1912,72400.0
2010-07-16 13:15:00,4.75,4.76,4.75,4.76,107600.0,3.1912,3.1979,3.1912,3.1979,107600.0
2010-07-16 13:20:00,4.76,4.76,4.75,4.76,98000.0,3.1979,3.1979,3.1912,3.1979,98000.0
2010-07-16 13:25:00,4.76,4.76,4.75,4.76,107600.0,3.1979,3.1979,3.1912,3.1979,107600.0
2010-07-16 13:30:00,4.75,4.77,4.75,4.77,245600.0,3.1912,3.2046,3.1912,3.2046,245600.0
2010-07-16 13:35:00,4.77,4.78,4.76,4.76,96800.0,3.2046,3.2113,3.1979,3.1979,96800.0
2010-07-16 13:40:00,4.76,4.76,4.75,4.76,111600.0,3.1979,3.1979,3.1912,3.1979,111600.0
2010-07-16 13:45:00,4.76,4.76,4.75,4.76,128400.0,3.1979,3.1979,3.1912,3.1979,128400.0
2010-07-16 13:50:00,4.76,4.76,4.75,4.75,105200.0,3.1979,3.1979,3.1912,3.1912,105200.0
2010-07-16 13:55:00,4.75,4.76,4.75,4.76,83600.0,3.1912,3.1979,3.1912,3.1979,83600.0
2010-07-16 14:00:00,4.76,4.76,4.75,4.75,92800.0,3.1979,3.1979,3.1912,3.1912,92800.0
2010-07-16 14:05:00,4.75,4.76,4.75,4.76,66800.0,3.1912,3.1979,3.1912,3.1979,66800.0
2010-07-16 14:10:00,4.76,4.76,4.75,4.75,112800.0,3.1979,3.1979,3.1912,3.1912,112800.0
2010-07-16 14:15:00,4.75,4.75,4.74,4.74,63200.0,3.1912,3.1912,3.1844,3.1844,63200.0
2010-07-16 14:20:00,4.74,4.75,4.74,4.75,117200.0,3.1844,3.1912,3.1844,3.1912,117200.0
2010-07-16 14:25:00,4.75,4.75,4.74,4.75,136000.0,3.1912,3.1912,3.1844,3.1912,136000.0
2010-07-16 14:30:00,4.75,4.76,4.74,4.75,140400.0,3.1912,3.1979,3.1844,3.1912,140400.0
2010-07-16 14:35:00,4.75,4.75,4.74,4.75,132000.0,3.1912,3.1912,3.1844,3.1912,132000.0
2010-07-16 14:40:00,4.75,4.75,4.74,4.74,127200.0,3.1912,3.1912,3.1844,3.1844,127200.0
2010-07-16 14:45:00,4.74,4.75,4.74,4.74,174400.0,3.1844,3.1912,3.1844,3.1844,174400.0
2010-07-16 14:50:00,4.74,4.75,4.74,4.74,306800.0,3.1844,3.1912,3.1844,3.1844,306800.0
2010-07-16 14:55:00,4.74,4.74,4.74,4.74,82000.0,3.1844,3.1844,3.1844,3.1844,82000.0
2010-07-16 15:00:00,4.74,4.74,4.73,4.74,165600.0,3.1844,3.1844,3.1777,3.1844,165600.0
2010-07-16 15:05:00,4.74,4.74,4.73,4.74,325200.0,3.1844,3.1844,3.1777,3.1844,325200.0
2010-07-16 15:10:00,4.74,4.74,4.73,4.74,245200.0,3.1844,3.1844,3.1777,3.1844,245200.0
2010-07-16 15:15:00,4.74,4.74,4.73,4.73,203200.0,3.1844,3.1844,3.1777,3.1777,203200.0
2010-07-16 15:20:00,4.73,4.73,4.71,4.72,306400.0,3.1777,3.1777,3.1643,3.171,306400.0
2010-07-16 15:25:00,4.72,4.72,4.71,4.72,345600.0,3.171,3.171,3.1643,3.171,345600.0
2010-07-16 15:30:00,4.72,4.73,4.72,4.73,397600.0,3.171,3.1777,3.171,3.1777,397600.0
2010-07-16 15:35:00,4.73,4.74,4.73,4.73,415600.0,3.1777,3.1844,3.1777,3.1777,415600.0
2010-07-16 15:40:00,4.73,4.74,4.72,4.73,339600.0,3.1777,3.1844,3.171,3.1777,339600.0
2010-07-16 15:45:00,4.73,4.74,4.71,4.71,1445600.0,3.1777,3.1844,3.1643,3.1643,1445600.0
2010-07-16 15:50:00,4.72,4.73,4.71,4.73,799200.0,3.171,3.1777,3.1643,3.1777,799200.0
2010-07-16 15:55:00,4.73,4.74,4.73,4.73,2827200.0,3.1777,3.1844,3.1777,3.1777,2827200.0
2010-07-19 09:30:00,4.75,4.8,4.75,4.79,238400.0,3.1912,3.2248,3.1912,3.218,238400.0
2010-07-19 09:35:00,4.79,4.81,4.78,4.79,180400.0,3.218,3.2315,3.2113,3.218,180400.0
2010-07-19 09:40:00,4.79,4.83,4.78,4.82,221200.0,3.218,3.2449,3.2113,3.2382,221200.0
2010-07-19 09:45:00,4.82,4.83,4.81,4.83,154000.0,3.2382,3.2449,3.2315,3.2449,154000.0
2010-07-19 09:50:00,4.83,4.83,4.82,4.82,187600.0,3.2449,3.2449,3.2382,3.2382,187600.0
2010-07-19 09:55:00,4.82,4.82,4.79,4.79,205200.0,3.2382,3.2382,3.218,3.218,205200.0
2010-07-19 10:00:00,4.79,4.8,4.78,4.8,145600.0,3.218,3.2248,3.2113,3.2248,145600.0
2010-07-19 10:05:00,4.8,4.8,4.78,4.78,126000.0,3.2248,3.2248,3.2113,3.2113,126000.0
2010-07-19 10:10:00,4.78,4.79,4.78,4.79,116800.0,3.2113,3.218,3.2113,3.218,116800.0
2010-07-19 10:15:00,4.79,4.79,4.78,4.79,107600.0,3.218,3.218,3.2113,3.218,107600.0
2010-07-19 10:20:00,4.79,4.8,4.77,4.77,160800.0,3.218,3.2248,3.2046,3.2046,160800.0
2010-07-19 10:25:00,4.77,4.78,4.75,4.76,207200.0,3.2046,3.2113,3.1912,3.1979,207200.0
2010-07-19 10:30:00,4.75,4.76,4.75,4.76,255200.0,3.1912,3.1979,3.1912,3.1979,255200.0
2010-07-19 10:35:00,4.76,4.77,4.76,4.76,120800.0,3.1979,3.2046,3.1979,3.1979,120800.0
2010-07-19 10:40:00,4.76,4.77,4.75,4.77,140400.0,3.1979,3.2046,3.1912,3.2046,140400.0
2010-07-19 10:45:00,4.77,4.77,4.75,4.75,201600.0,3.2046,3.2046,3.1912,3.1912,201600.0
2010-07-19 10:50:00,4.75,4.77,4.75,4.77,92800.0,3.1912,3.2046,3.1912,3.2046,92800.0
2010-07-19 10:55:00,4.77,4.79,4.76,4.79,311600.0,3.2046,3.218,3.1979,3.218,311600.0
2010-07-19 11:00:00,4.79,4.83,4.79,4.82,449200.0,3.218,3.2449,3.218,3.2382,449200.0
2010-07-19 11:05:00,4.82,4.82,4.8,4.81,157200.0,3.2382,3.2382,3.2248,3.2315,157200.0
2010-07-19 11:10:00,4.81,4.81,4.79,4.79,84000.0,3.2315,3.2315,3.218,3.218,84000.0
2010-07-19 11:15:00,4.79,4.79,4.77,4.78,283200.0,3.218,3.218,3.2046,3.2113,283200.0
2010-07-19 11:20:00,4.78,4.79,4.76,4.79,360400.0,3.2113,3.218,3.1979,3.218,360400.0
2010-07-19 11:25:00,4.79,4.81,4.79,4.81,113200.0,3.218,3.2315,3.218,3.2315,113200.0
2010-07-19 11:30:00,4.81,4.82,4.81,4.81,115600.0,3.2315,3.2382,3.2315,3.2315,115600.0
2010-07-19 11:35:00,4.81,4.82,4.8,4.8,90400.0,3.2315,3.2382,3.2248,3.2248,90400.0
2010-07-19 11:40:00,4.81,4.81,4.81,4.81,62000.0,3.2315,3.2315,3.2315,3.2315,62000.0
2010-07-19 11:45:00,4.81,4.82,4.8,4.82,104800.0,3.2315,3.2382,3.2248,3.2382,104800.0
2010-07-19 11:50:00,4.82,4.84,4.82,4.84,149600.0,3.2382,3.2516,3.2382,3.2516,149600.0
2010-07-19 11:55:00,4.84,4.84,4.83,4.84,105600.0,3.2516,3.2516,3.2449,3.2516,105600.0
2010-07-19 12:00:00,4.84,4.84,4.82,4.83,94400.0,3.2516,3.2516,3.2382,3.2449,94400.0
2010-07-19 12:05:00,4.83,4.83,4.82,4.82,68400.0,3.2449,3.2449,3.2382,3.2382,68400.0
2010-07-19 12:10:00,4.82,4.82,4.8,4.81,90800.0,3.2382,3.2382,3.2248,3.2315,90800.0
2010-07-19 12:15:00,4.8,4.82,4.8,4.82,70400.0,3.2248,3.2382,3.2248,3.2382,70400.0
2010-07-19 12:20:00,4.82,4.82,4.82,4.82,65600.0,3.2382,3.2382,3.2382,3.2382,65600.0
2010-07-19 12:25:00,4.82,4.83,4.82,4.83,86000.0,3.2382,3.2449,3.2382,3.2449,86000.0
2010-07-19 12:30:00,4.83,4.84,4.82,4.84,117200.0,3.2449,3.2516,3.2382,3.2516,117200.0
2010-07-19 12:35:00,4.83,4.85,4.83,4.85,102800.0,3.2449,3.2583,3.2449,3.2583,102800.0
2010-07-19 12:40:00,4.85,4.85,4.84,4.85,87600.0,3.2583,3.2583,3.2516,3.2583,87600.0
2010-07-19 12:45:00,4.85,4.85,4.84,4.85,106000.0,3.2583,3.2583,3.2516,3.2583,106000.0
2010-07-19 12:50:00,4.85,4.86,4.84,4.85,93200.0,3.2583,3.2651,3.2516,3.2583,93200.0
2010-07-19 12:55:00,4.85,4.85,4.83,4.83,70800.0,3.2583,3.2583,3.2449,3.2449,70800.0
2010-07-19 13:00:00,4.84,4.85,4.84,4.84,174000.0,3.2516,3.2583,3.2516,3.2516,174000.0
2010-07-19 13:05:00,4.84,4.85,4.83,4.84,152000.0,3.2516,3.2583,3.2449,3.2516,152000.0
2010-07-19 13:10:00,4.84,4.84,4.84,4.84,124400.0,3.2516,3.2516,3.2516,3.2516,124400.0
2010-07-19 13:15:00,4.84,4.84,4.84,4.84,138000.0,3.2516,3.2516,3.2516,3.2516,138000.0
2010-07-19 13:20:00,4.84,4.84,4.84,4.84,170400.0,3.2516,3.2516,3.2516,3.2516,170400.0
2010-07-19 13:25:00,4.83,4.84,4.82,4.83,155600.0,3.2449,3.2516,3.2382,3.2449,155600.0
2010-07-19 13:30:00,4.83,4.84,4.83,4.84,90000.0,3.2449,3.2516,3.2449,3.2516,90000.0
2010-07-19 13:35:00,4.84,4.84,4.82,4.82,151600.0,3.2516,3.2516,3.2382,3.2382,151600.0
2010-07-19 13:40:00,4.82,4.82,4.8,4.8,198000.0,3.2382,3.2382,3.2248,3.2248,198000.0
2010-07-19 13:45:00,4.8,4.81,4.8,4.81,96800.0,3.2248,3.2315,3.2248,3.2315,96800.0
2010-07-19 13:50:00,4.8,4.81,4.8,4.8,61600.0,3.2248,3.2315,3.2248,3.2248,61600.0
2010-07-19 13:55:00,4.81,4.84,4.8,4.8,118000.0,3.2315,3.2516,3.2248,3.2248,118000.0
2010-07-19 14:00:00,4.8,4.81,4.8,4.81,89200.0,3.2248,3.2315,3.2248,3.2315,89200.0
2010-07-19 14:05:00,4.81,4.81,4.8,4.81,167200.0,3.2315,3.2315,3.2248,3.2315,167200.0
2010-07-19 14:10:00,4.8,4.81,4.8,4.81,82800.0,3.2248,3.2315,3.2248,3.2315,82800.0
2010-07-19 14:15:00,4.81,4.82,4.81,4.82,73600.0,3.2315,3.2382,3.2315,3.2382,73600.0
2010-07-19 14:20:00,4.82,4.82,4.81,4.82,83600.0,3.2382,3.2382,3.2315,3.2382,83600.0
2010-07-19 14:25:00,4.82,4.82,4.82,4.82,159200.0,3.2382,3.2382,3.2382,3.2382,159200.0
2010-07-19 14:30:00,4.82,4.85,4.82,4.85,250800.0,3.2382,3.2583,3.2382,3.2583,250800.0
2010-07-19 14:35:00,4.85,4.85,4.84,4.84,112400.0,3.2583,3.2583,3.2516,3.2516,112400.0
2010-07-19 14:40:00,4.84,4.85,4.84,4.85,93200.0,3.2516,3.2583,3.2516,3.2583,93200.0
2010-07-19 14:45:00,4.85,4.86,4.85,4.86,178400.0,3.2583,3.2651,3.2583,3.2651,178400.0
2010-07-19 14:50:00,4.86,4.86,4.85,4.86,156800.0,3.2651,3.2651,3.2583,3.2651,156800.0
2010-07-19 14:55:00,4.86,4.86,4.84,4.85,282000.0,3.2651,3.2651,3.2516,3.2583,282000.0
2010-07-19 15:00:00,4.85,4.86,4.84,4.85,118000.0,3.2583,3.2651,3.2516,3.2583,118000.0
2010-07-19 15:05:00,4.85,4.86,4.85,4.86,230000.0,3.2583,3.2651,3.2583,3.2651,230000.0
2010-07-19 15:10:00,4.86,4.86,4.86,4.86,194000.0,3.2651,3.2651,3.2651,3.2651,194000.0
2010-07-19 15:15:00,4.86,4.86,4.85,4.86,283200.0,3.2651,3.2651,3.2583,3.2651,283200.0
2010-07-19 15:20:00,4.86,4.86,4.85,4.86,296400.0,3.2651,3.2651,3.2583,3.2651,296400.0
2010-07-19 15:25:00,4.86,4.86,4.84,4.84,502000.0,3.2651,3.2651,3.2516,3.2516,502000.0
2010-07-19 15:30:00,4.84,4.85,4.84,4.84,635600.0,3.2516,3.2583,3.2516,3.2516,635600.0
2010-07-19 15:35:00,4.84,4.84,4.83,4.84,450000.0,3.2516,3.2516,3.2449,3.2516,450000.0
2010-07-19 15:40:00,4.84,4.85,4.83,4.85,577600.0,3.2516,3.2583,3.2449,3.2583,577600.0
2010-07-19 15:45:00,4.85,4.85,4.84,4.84,348800.0,3.2583,3.2583,3.2516,3.2516,348800.0
2010-07-19 15:50:00,4.84,4.84,4.84,4.84,724400.0,3.2516,3.2516,3.2516,3.2516,724400.0
2010-07-19 15:55:00,4.84,4.86,4.84,4.85,1051200.0,3.2516,3.2651,3.2516,3.2583,1051200.0
2010-07-20 09:30:00,4.79,4.82,4.77,4.82,159200.0,3.218,3.2382,3.2046,3.2382,159200.0
2010-07-20 09:35:00,4.82,4.83,4.8,4.82,226000.0,3.2382,3.2449,3.2248,3.2382,226000.0
2010-07-20 09:40:00,4.82,4.84,4.81,4.83,229200.0,3.2382,3.2516,3.2315,3.2449,229200.0
2010-07-20 09:45:00,4.83,4.85,4.83,4.84,116800.0,3.2449,3.2583,3.2449,3.2516,116800.0
2010-07-20 09:50:00,4.84,4.86,4.84,4.85,110800.0,3.2516,3.2651,3.2516,3.2583,110800.0
2010-07-20 09:55:00,4.85,4.86,4.85,4.85,146000.0,3.2583,3.2651,3.2583,3.2583,146000.0
2010-07-20 10:00:00,4.85,4.85,4.81,4.81,114800.0,3.2583,3.2583,3.2315,3.2315,114800.0
2010-07-20 10:05:00,4.81,4.82,4.8,4.81,94800.0,3.2315,3.2382,3.2248,3.2315,94800.0
2010-07-20 10:10:00,4.8,4.81,4.78,4.78,326000.0,3.2248,3.2315,3.2113,3.2113,326000.0
2010-07-20 10:15:00,4.78,4.81,4.78,4.81,152000.0,3.2113,3.2315,3.2113,3.2315,152000.0
2010-07-20 10:20:00,4.81,4.82,4.81,4.82,97600.0,3.2315,3.2382,3.2315,3.2382,97600.0
2010-07-20 10:25:00,4.82,4.82,4.8,4.81,74400.0,3.2382,3.2382,3.2248,3.2315,74400.0
2010-07-20 10:30:00,4.81,4.81,4.8,4.8,77200.0,3.2315,3.2315,3.2248,3.2248,77200.0
2010-07-20 10:35:00,4.81,4.82,4.81,4.82,122800.0,3.2315,3.2382,3.2315,3.2382,122800.0
2010-07-20 10:40:00,4.81,4.82,4.81,4.82,108000.0,3.2315,3.2382,3.2315,3.2382,108000.0
2010-07-20 10:45:00,4.82,4.83,4.82,4.82,49200.0,3.2382,3.2449,3.2382,3.2382,49200.0
2010-07-20 10:50:00,4.82,4.82,4.81,4.81,90800.0,3.2382,3.2382,3.2315,3.2315,90800.0
2010-07-20 10:55:00,4.81,4.82,4.81,4.82,113600.0,3.2315,3.2382,3.2315,3.2382,113600.0
2010-07-20 11:00:00,4.82,4.84,4.82,4.83,46400.0,3.2382,3.2516,3.2382,3.2449,46400.0
2010-07-20 11:05:00,4.83,4.84,4.82,4.83,341600.0,3.2449,3.2516,3.2382,3.2449,341600.0
2010-07-20 11:10:00,4.83,4.83,4.83,4.83,42800.0,3.2449,3.2449,3.2449,3.2449,42800.0
2010-07-20 11:15:00,4.83,4.84,4.82,4.84,89200.0,3.2449,3.2516,3.2382,3.2516,89200.0
2010-07-20 11:20:00,4.84,4.84,4.83,4.84,77200.0,3.2516,3.2516,3.2449,3.2516,77200.0
2010-07-20 11:25:00,4.84,4.85,4.84,4.84,54800.0,3.2516,3.2583,3.2516,3.2516,54800.0
2010-07-20 11:30:00,4.84,4.85,4.84,4.84,68800.0,3.2516,3.2583,3.2516,3.2516,68800.0
2010-07-20 11:35:00,4.84,4.84,4.83,4.83,66400.0,3.2516,3.2516,3.2449,3.2449,66400.0
2010-07-20 11:40:00,4.83,4.83,4.82,4.83,116800.0,3.2449,3.2449,3.2382,3.2449,116800.0
2010-07-20 11:45:00,4.83,4.83,4.83,4.83,83600.0,3.2449,3.2449,3.2449,3.2449,83600.0
2010-07-20 11:50:00,4.83,4.83,4.82,4.83,144400.0,3.2449,3.2449,3.2382,3.2449,144400.0
2010-07-20 11:55:00,4.83,4.84,4.83,4.83,136400.0,3.2449,3.2516,3.2449,3.2449,136400.0
2010-07-20 12:00:00,4.83,4.83,4.83,4.83,66000.0,3.2449,3.2449,3.2449,3.2449,66000.0
2010-07-20 12:05:00,4.83,4.84,4.83,4.84,117200.0,3.2449,3.2516,3.2449,3.2516,117200.0
2010-07-20 12:10:00,4.84,4.84,4.83,4.83,44000.0,3.2516,3.2516,3.2449,3.2449,44000.0
2010-07-20 12:15:00,4.83,4.83,4.82,4.83,126800.0,3.2449,3.2449,3.2382,3.2449,126800.0
2010-07-20 12:20:00,4.83,4.83,4.83,4.83,36000.0,3.2449,3.2449,3.2449,3.2449,36000.0
2010-07-20 12:25:00,4.83,4.84,4.83,4.83,54400.0,3.2449,3.2516,3.2449,3.2449,54400.0
2010-07-20 12:30:00,4.83,4.84,4.83,4.84,47600.0,3.2449,3.2516,3.2449,3.2516,47600.0
2010-07-20 12:35:00,4.84,4.84,4.83,4.83,51200.0,3.2516,3.2516,3.2449,3.2449,51200.0
2010-07-20 12:40:00,4.83,4.84,4.83,4.84,76000.0,3.2449,3.2516,3.2449,3.2516,76000.0
2010-07-20 12:45:00,4.84,4.85,4.84,4.85,73200.0,3.2516,3.2583,3.2516,3.2583,73200.0
2010-07-20 12:50:00,4.85,4.85,4.85,4.85,87600.0,3.2583,3.2583,3.2583,3.2583,87600.0
2010-07-20 12:55:00,4.85,4.86,4.85,4.86,76000.0,3.2583,3.2651,3.2583,3.2651,76000.0
2010-07-20 13:00:00,4.86,4.87,4.86,4.87,118400.0,3.2651,3.2718,3.2651,3.2718,118400.0
2010-07-20 13:05:00,4.87,4.88,4.87,4.87,147600.0,3.2718,3.2785,3.2718,3.2718,147600.0
2010-07-20 13:10:00,4.87,4.87,4.85,4.85,44800.0,3.2718,3.2718,3.2583,3.2583,44800.0
2010-07-20 13:15:00,4.85,4.86,4.85,4.86,65600.0,3.2583,3.2651,3.2583,3.2651,65600.0
2010-07-20 13:20:00,4.87,4.87,4.87,4.87,36400.0,3.2718,3.2718,3.2718,3.2718,36400.0
2010-07-20 13:25:00,4.87,4.87,4.87,4.87,42800.0,3.2718,3.2718,3.2718,3.2718,42800.0
2010-07-20 13:30:00,4.87,4.88,4.87,4.88,121200.0,3.2718,3.2785,3.2718,3.2785,121200.0
2010-07-20 13:35:00,4.88,4.88,4.88,4.88,203600.0,3.2785,3.2785,3.2785,3.2785,203600.0
2010-07-20 13:40:00,4.88,4.9,4.88,4.89,133200.0,3.2785,3.2919,3.2785,3.2852,133200.0
2010-07-20 13:45:00,4.9,4.9,4.9,4.9,64400.0,3.2919,3.2919,3.2919,3.2919,64400.0
2010-07-20 13:50:00,4.9,4.91,4.89,4.91,109200.0,3.2919,3.2987,3.2852,3.2987,109200.0
2010-07-20 13:55:00,4.91,4.92,4.91,4.92,59600.0,3.2987,3.3054,3.2987,3.3054,59600.0
2010-07-20 14:00:00,4.92,4.92,4.9,4.9,101600.0,3.3054,3.3054,3.2919,3.2919,101600.0
2010-07-20 14:05:00,4.9,4.9,4.9,4.9,80800.0,3.2919,3.2919,3.2919,3.2919,80800.0
2010-07-20 14:10:00,4.9,4.92,4.9,4.91,157200.0,3.2919,3.3054,3.2919,3.2987,157200.0
2010-07-20 14:15:00,4.91,4.92,4.91,4.92,76800.0,3.2987,3.3054,3.2987,3.3054,76800.0
2010-07-20 14:20:00,4.91,4.91,4.9,4.91,392400.0,3.2987,3.2987,3.2919,3.2987,392400.0
2010-07-20 14:25:00,4.91,4.93,4.91,4.92,158400.0,3.2987,3.3121,3.2987,3.3054,158400.0
2010-07-20 14:30:00,4.92,4.92,4.91,4.91,182000.0,3.3054,3.3054,3.2987,3.2987,182000.0
2010-07-20 14:35:00,4.91,4.92,4.91,4.92,227600.0,3.2987,3.3054,3.2987,3.3054,227600.0
2010-07-20 14:40:00,4.92,4.92,4.9,4.9,182400.0,3.3054,3.3054,3.2919,3.2919,182400.0
2010-07-20 14:45:00,4.9,4.91,4.9,4.91,82400.0,3.2919,3.2987,3.2919,3.2987,82400.0
2010-07-20 14:50:00,4.91,4.92,4.91,4.92,139600.0,3.2987,3.3054,3.2987,3.3054,139600.0
2010-07-20 14:55:00,4.92,4.92,4.91,4.92,250400.0,3.3054,3.3054,3.2987,3.3054,250400.0
2010-07-20 15:00:00,4.92,4.92,4.91,4.92,354000.0,3.3054,3.3054,3.2987,3.3054,354000.0
2010-07-20 15:05:00,4.92,4.92,4.91,4.91,256400.0,3.3054,3.3054,3.2987,3.2987,256400.0
2010-07-20 15:10:00,4.91,4.93,4.91,4.93,187200.0,3.2987,3.3121,3.2987,3.3121,187200.0
2010-07-20 15:15:00,4.93,4.93,4.93,4.93,125600.0,3.3121,3.3121,3.3121,3.3121,125600.0
2010-07-20 15:20:00,4.92,4.93,4.92,4.93,105200.0,3.3054,3.3121,3.3054,3.3121,105200.0
2010-07-20 15:25:00,4.93,4.94,4.93,4.94,472400.0,3.3121,3.3188,3.3121,3.3188,472400.0
2010-07-20 15:30:00,4.94,4.95,4.94,4.95,294000.0,3.3188,3.3255,3.3188,3.3255,294000.0
2010-07-20 15:35:00,4.95,4.95,4.93,4.93,300800.0,3.3255,3.3255,3.3121,3.3121,300800.0
2010-07-20 15:40:00,4.93,4.93,4.92,4.93,292400.0,3.3121,3.3121,3.3054,3.3121,292400.0
2010-07-20 15:45:00,4.93,4.95,4.93,4.95,314800.0,3.3121,3.3255,3.3121,3.3255,314800.0
2010-07-20 15:50:00,4.95,4.95,4.94,4.94,273600.0,3.3255,3.3255,3.3188,3.3188,273600.0
2010-07-20 15:55:00,4.94,4.95,4.94,4.95,367200.0,3.3188,3.3255,3.3188,3.3255,367200.0
2010-07-21 09:30:00,4.96,5.0,4.95,4.96,176800.0,3.3322,3.3591,3.3255,3.3322,176800.0
2010-07-21 09:35:00,4.96,4.98,4.96,4.96,221600.0,3.3322,3.3457,3.3322,3.3322,221600.0
2010-07-21 09:40:00,4.97,4.99,4.96,4.97,280800.0,3.339,3.3524,3.3322,3.339,280800.0
2010-07-21 09:45:00,4.97,4.98,4.96,4.97,359600.0,3.339,3.3457,3.3322,3.339,359600.0
2010-07-21 09:50:00,4.97,4.97,4.96,4.97,371600.0,3.339,3.339,3.3322,3.339,371600.0
2010-07-21 09:55:00,4.97,4.98,4.96,4.97,190800.0,3.339,3.3457,3.3322,3.339,190800.0
2010-07-21 10:00:00,4.97,4.97,4.94,4.94,70000.0,3.339,3.339,3.3188,3.3188,70000.0
2010-07-21 10:05:00,4.94,4.95,4.93,4.95,216800.0,3.3188,3.3255,3.3121,3.3255,216800.0
2010-07-21 10:10:00,4.95,4.97,4.95,4.96,120800.0,3.3255,3.339,3.3255,3.3322,120800.0
2010-07-21 10:15:00,4.96,4.98,4.96,4.97,93200.0,3.3322,3.3457,3.3322,3.339,93200.0
2010-07-21 10:20:00,4.98,4.98,4.97,4.98,120000.0,3.3457,3.3457,3.339,3.3457,120000.0
2010-07-21 10:25:00,4.98,4.99,4.97,4.99,72000.0,3.3457,3.3524,3.339,3.3524,72000.0
2010-07-21 10:30:00,4.99,4.99,4.97,4.97,104000.0,3.3524,3.3524,3.339,3.339,104000.0
2010-07-21 10:35:00,4.97,4.99,4.97,4.97,72400.0,3.339,3.3524,3.339,3.339,72400.0
2010-07-21 10:40:00,4.97,4.99,4.97,4.98,256400.0,3.339,3.3524,3.339,3.3457,256400.0
2010-07-21 10:45:00,4.98,4.99,4.98,4.99,93200.0,3.3457,3.3524,3.3457,3.3524,93200.0
2010-07-21 10:50:00,4.99,5.0,4.98,4.99,110000.0,3.3524,3.3591,3.3457,3.3524,110000.0
2010-07-21 10:55:00,4.99,4.99,4.97,4.98,102000.0,3.3524,3.3524,3.339,3.3457,102000.0
2010-07-21 11:00:00,4.98,4.99,4.97,4.99,178400.0,3.3457,3.3524,3.339,3.3524,178400.0
2010-07-21 11:05:00,4.99,4.99,4.97,4.98,72000.0,3.3524,3.3524,3.339,3.3457,72000.0
2010-07-21 11:10:00,4.97,4.98,4.96,4.98,470400.0,3.339,3.3457,3.3322,3.3457,470400.0
2010-07-21 11:15:00,4.98,4.98,4.96,4.97,344000.0,3.3457,3.3457,3.3322,3.339,344000.0
2010-07-21 11:20:00,4.97,4.98,4.97,4.98,133600.0,3.339,3.3457,3.339,3.3457,133600.0
2010-07-21 11:25:00,4.98,4.98,4.98,4.98,79200.0,3.3457,3.3457,3.3457,3.3457,79200.0
2010-07-21 11:30:00,4.98,4.98,4.96,4.97,189600.0,3.3457,3.3457,3.3322,3.339,189600.0
2010-07-21 11:35:00,4.97,4.99,4.97,4.99,81200.0,3.339,3.3524,3.339,3.3524,81200.0
2010-07-21 11:40:00,4.99,4.99,4.97,4.97,152400.0,3.3524,3.3524,3.339,3.339,152400.0
2010-07-21 11:45:00,4.97,4.97,4.93,4.94,391200.0,3.339,3.339,3.3121,3.3188,391200.0
2010-07-21 11:50:00,4.94,4.96,4.93,4.96,222000.0,3.3188,3.3322,3.3121,3.3322,222000.0
2010-07-21 11:55:00,4.96,4.97,4.96,4.97,88800.0,3.3322,3.339,3.3322,3.339,88800.0
2010-07-21 12:00:00,4.97,4.98,4.96,4.97,162400.0,3.339,3.3457,3.3322,3.339,162400.0
2010-07-21 12:05:00,4.97,4.97,4.97,4.97,149600.0,3.339,3.339,3.339,3.339,149600.0
2010-07-21 12:10:00,4.96,4.97,4.96,4.97,136400.0,3.3322,3.339,3.3322,3.339,136400.0
2010-07-21 12:15:00,4.98,4.98,4.96,4.96,168000.0,3.3457,3.3457,3.3322,3.3322,168000.0
2010-07-21 12:20:00,4.96,4.97,4.96,4.97,90000.0,3.3322,3.339,3.3322,3.339,90000.0
2010-07-21 12:25:00,4.97,4.98,4.97,4.98,68800.0,3.339,3.3457,3.339,3.3457,68800.0
2010-07-21 12:30:00,4.98,4.99,4.98,4.99,222800.0,3.3457,3.3524,3.3457,3.3524,222800.0
2010-07-21 12:35:00,4.99,4.99,4.98,4.99,131600.0,3.3524,3.3524,3.3457,3.3524,131600.0
2010-07-21 12:40:00,4.99,4.99,4.99,4.99,82400.0,3.3524,3.3524,3.3524,3.3524,82400.0
2010-07-21 12:45:00,4.99,4.99,4.98,4.99,136400.0,3.3524,3.3524,3.3457,3.3524,136400.0
2010-07-21 12:50:00,4.99,4.99,4.99,4.99,156400.0,3.3524,3.3524,3.3524,3.3524,156400.0
2010-07-21 12:55:00,4.99,4.99,4.98,4.99,216000.0,3.3524,3.3524,3.3457,3.3524,216000.0
2010-07-21 13:00:00,4.99,5.0,4.99,5.0,124400.0,3.3524,3.3591,3.3524,3.3591,124400.0
2010-07-21 13:05:00,5.0,5.0,5.0,5.0,134000.0,3.3591,3.3591,3.3591,3.3591,134000.0
2010-07-21 13:10:00,5.0,5.0,4.99,5.0,142800.0,3.3591,3.3591,3.3524,3.3591,142800.0
2010-07-21 13:15:00,5.0,5.0,5.0,5.0,55200.0,3.3591,3.3591,3.3591,3.3591,55200.0
2010-07-21 13:20:00,5.0,5.0,4.99,4.99,135200.0,3.3591,3.3591,3.3524,3.3524,135200.0
2010-07-21 13:25:00,4.99,5.0,4.99,5.0,128400.0,3.3524,3.3591,3.3524,3.3591,128400.0
2010-07-21 13:30:00,5.0,5.01,5.0,5.01,115600.0,3.3591,3.3658,3.3591,3.3658,115600.0
2010-07-21 13:35:00,5.01,5.01,5.0,5.0,198400.0,3.3658,3.3658,3.3591,3.3591,198400.0
2010-07-21 13:40:00,5.0,5.0,4.99,4.99,181200.0,3.3591,3.3591,3.3524,3.3524,181200.0
2010-07-21 13:45:00,4.99,5.0,4.99,5.0,240400.0,3.3524,3.3591,3.3524,3.3591,240400.0
2010-07-21 13:50:00,5.0,5.01,4.99,5.0,196000.0,3.3591,3.3658,3.3524,3.3591,196000.0
2010-07-21 13:55:00,5.0,5.0,4.99,4.99,254800.0,3.3591,3.3591,3.3524,3.3524,254800.0
2010-07-21 14:00:00,4.99,4.99,4.96,4.98,348000.0,3.3524,3.3524,3.3322,3.3457,348000.0
2010-07-21 14:05:00,4.98,4.98,4.96,4.96,254800.0,3.3457,3.3457,3.3322,3.3322,254800.0
2010-07-21 14:10:00,4.96,4.96,4.91,4.92,309600.0,3.3322,3.3322,3.2987,3.3054,309600.0
2010-07-21 14:15:00,4.92,4.93,4.91,4.93,316800.0,3.3054,3.3121,3.2987,3.3121,316800.0
2010-07-21 14:20:00,4.93,4.95,4.93,4.94,390800.0,3.3121,3.3255,3.3121,3.3188,390800.0
2010-07-21 14:25:00,4.94,4.95,4.93,4.94,148000.0,3.3188,3.3255,3.3121,3.3188,148000.0
2010-07-21 14:30:00,4.94,4.95,4.93,4.93,259600.0,3.3188,3.3255,3.3121,3.3121,259600.0
2010-07-21 14:35:00,4.93,4.95,4.93,4.95,339200.0,3.3121,3.3255,3.3121,3.3255,339200.0
2010-07-21 14:40:00,4.95,4.96,4.95,4.95,200000.0,3.3255,3.3322,3.3255,3.3255,200000.0
2010-07-21 14:45:00,4.96,4.96,4.94,4.95,176400.0,3.3322,3.3322,3.3188,3.3255,176400.0
2010-07-21 14:50:00,4.95,4.95,4.93,4.93,276000.0,3.3255,3.3255,3.3121,3.3121,276000.0
2010-07-21 14:55:00,4.93,4.93,4.92,4.92,199600.0,3.3121,3.3121,3.3054,3.3054,199600.0
2010-07-21 15:00:00,4.92,4.92,4.9,4.92,227600.0,3.3054,3.3054,3.2919,3.3054,227600.0
2010-07-21 15:05:00,4.92,4.93,4.92,4.93,251200.0,3.3054,3.3121,3.3054,3.3121,251200.0
2010-07-21 15:10:00,4.93,4.94,4.92,4.94,187200.0,3.3121,3.3188,3.3054,3.3188,187200.0
2010-07-21 15:15:00,4.94,4.95,4.92,4.92,254000.0,3.3188,3.3255,3.3054,3.3054,254000.0
2010-07-21 15:20:00,4.92,4.94,4.91,4.93,256000.0,3.3054,3.3188,3.2987,3.3121,256000.0
2010-07-21 15:25:00,4.93,4.93,4.91,4.92,177200.0,3.3121,3.3121,3.2987,3.3054,177200.0
2010-07-21 15:30:00,4.91,4.93,4.91,4.92,295200.0,3.2987,3.3121,3.2987,3.3054,295200.0
2010-07-21 15:35:00,4.92,4.93,4.92,4.92,259600.0,3.3054,3.3121,3.3054,3.3054,259600.0
2010-07-21 15:40:00,4.92,4.92,4.91,4.92,259600.0,3.3054,3.3054,3.2987,3.3054,259600.0
2010-07-21 15:45:00,4.92,4.93,4.91,4.92,418800.0,3.3054,3.3121,3.2987,3.3054,418800.0
2010-07-21 15:50:00,4.92,4.92,4.91,4.92,503200.0,3.3054,3.3054,3.2987,3.3054,503200.0
2010-07-21 15:55:00,4.92,4.92,4.91,4.92,766800.0,3.3054,3.3054,3.2987,3.3054,766800.0
2010-07-22 09:30:00,4.96,4.99,4.93,4.98,172400.0,3.3322,3.3524,3.3121,3.3457,172400.0
2010-07-22 09:35:00,4.98,4.99,4.93,4.93,260800.0,3.3457,3.3524,3.3121,3.3121,260800.0
2010-07-22 09:40:00,4.93,4.97,4.93,4.96,95200.0,3.3121,3.339,3.3121,3.3322,95200.0
2010-07-22 09:45:00,4.96,4.97,4.95,4.96,92400.0,3.3322,3.339,3.3255,3.3322,92400.0
2010-07-22 09:50:00,4.97,4.97,4.96,4.97,85600.0,3.339,3.339,3.3322,3.339,85600.0
2010-07-22 09:55:00,4.98,4.99,4.97,4.99,112800.0,3.3457,3.3524,3.339,3.3524,112800.0
2010-07-22 10:00:00,4.99,5.01,4.99,5.01,402800.0,3.3524,3.3658,3.3524,3.3658,402800.0
2010-07-22 10:05:00,5.02,5.02,4.99,4.99,198800.0,3.3726,3.3726,3.3524,3.3524,198800.0
2010-07-22 10:10:00,5.0,5.0,4.99,5.0,157600.0,3.3591,3.3591,3.3524,3.3591,157600.0
2010-07-22 10:15:00,5.0,5.0,4.99,4.99,106400.0,3.3591,3.3591,3.3524,3.3524,106400.0
2010-07-22 10:20:00,4.99,5.0,4.99,5.0,128400.0,3.3524,3.3591,3.3524,3.3591,128400.0
2010-07-22 10:25:00,5.0,5.01,4.99,5.0,98000.0,3.3591,3.3658,3.3524,3.3591,98000.0
2010-07-22 10:30:00,5.0,5.0,4.99,4.99,107200.0,3.3591,3.3591,3.3524,3.3524,107200.0
2010-07-22 10:35:00,4.99,5.0,4.99,4.99,154000.0,3.3524,3.3591,3.3524,3.3524,154000.0
2010-07-22 10:40:00,5.0,5.0,4.99,4.99,118800.0,3.3591,3.3591,3.3524,3.3524,118800.0
2010-07-22 10:45:00,4.99,4.99,4.98,4.99,62800.0,3.3524,3.3524,3.3457,3.3524,62800.0
2010-07-22 10:50:00,4.99,4.99,4.98,4.99,291200.0,3.3524,3.3524,3.3457,3.3524,291200.0
2010-07-22 10:55:00,4.98,4.98,4.97,4.97,83200.0,3.3457,3.3457,3.339,3.339,83200.0
2010-07-22 11:00:00,4.97,4.99,4.97,4.98,86000.0,3.339,3.3524,3.339,3.3457,86000.0
2010-07-22 11:05:00,4.98,4.99,4.98,4.98,82800.0,3.3457,3.3524,3.3457,3.3457,82800.0
2010-07-22 11:10:00,4.98,4.98,4.97,4.97,54000.0,3.3457,3.3457,3.339,3.339,54000.0
2010-07-22 11:15:00,4.97,4.98,4.96,4.97,125600.0,3.339,3.3457,3.3322,3.339,125600.0
2010-07-22 11:20:00,4.96,4.96,4.96,4.96,128400.0,3.3322,3.3322,3.3322,3.3322,128400.0
2010-07-22 11:25:00,4.96,4.96,4.96,4.96,107600.0,3.3322,3.3322,3.3322,3.3322,107600.0
2010-07-22 11:30:00,4.96,4.96,4.95,4.95,111600.0,3.3322,3.3322,3.3255,3.3255,111600.0
2010-07-22 11:35:00,4.95,4.95,4.93,4.93,133200.0,3.3255,3.3255,3.3121,3.3121,133200.0
2010-07-22 11:40:00,4.93,4.94,4.93,4.93,104400.0,3.3121,3.3188,3.3121,3.3121,104400.0
2010-07-22 11:45:00,4.93,4.95,4.93,4.94,62400.0,3.3121,3.3255,3.3121,3.3188,62400.0
2010-07-22 11:50:00,4.95,4.95,4.93,4.93,104000.0,3.3255,3.3255,3.3121,3.3121,104000.0
2010-07-22 11:55:00,4.94,4.94,4.93,4.93,76800.0,3.3188,3.3188,3.3121,3.3121,76800.0
2010-07-22 12:00:00,4.93,4.94,4.93,4.94,150000.0,3.3121,3.3188,3.3121,3.3188,150000.0
2010-07-22 12:05:00,4.94,4.95,4.94,4.95,50800.0,3.3188,3.3255,3.3188,3.3255,50800.0
2010-07-22 12:10:00,4.95,4.95,4.94,4.94,114000.0,3.3255,3.3255,3.3188,3.3188,114000.0
2010-07-22 12:15:00,4.94,4.95,4.94,4.95,87600.0,3.3188,3.3255,3.3188,3.3255,87600.0
2010-07-22 12:20:00,4.95,4.95,4.94,4.94,168400.0,3.3255,3.3255,3.3188,3.3188,168400.0
2010-07-22 12:25:00,4.94,4.94,4.93,4.94,261200.0,3.3188,3.3188,3.3121,3.3188,261200.0
2010-07-22 12:30:00,4.94,4.94,4.93,4.94,344000.0,3.3188,3.3188,3.3121,3.3188,344000.0
2010-07-22 12:35:00,4.94,4.94,4.93,4.93,151600.0,3.3188,3.3188,3.3121,3.3121,151600.0
2010-07-22 12:40:00,4.94,4.94,4.93,4.93,105200.0,3.3188,3.3188,3.3121,3.3121,105200.0
2010-07-22 12:45:00,4.93,4.95,4.93,4.95,246000.0,3.3121,3.3255,3.3121,3.3255,246000.0
2010-07-22 12:50:00,4.95,4.95,4.95,4.95,93200.0,3.3255,3.3255,3.3255,3.3255,93200.0
2010-07-22 12:55:00,4.95,4.95,4.95,4.95,56400.0,3.3255,3.3255,3.3255,3.3255,56400.0
2010-07-22 13:00:00,4.95,4.95,4.94,4.95,64000.0,3.3255,3.3255,3.3188,3.3255,64000.0
2010-07-22 13:05:00,4.95,4.96,4.95,4.95,105600.0,3.3255,3.3322,3.3255,3.3255,105600.0
2010-07-22 13:10:00,4.96,4.96,4.95,4.96,77200.0,3.3322,3.3322,3.3255,3.3322,77200.0
2010-07-22 13:15:00,4.96,4.97,4.96,4.97,46800.0,3.3322,3.339,3.3322,3.339,46800.0
2010-07-22 13:20:00,4.97,4.97,4.96,4.96,106000.0,3.339,3.339,3.3322,3.3322,106000.0
2010-07-22 13:25:00,4.96,4.96,4.95,4.95,92800.0,3.3322,3.3322,3.3255,3.3255,92800.0
2010-07-22 13:30:00,4.95,4.96,4.95,4.96,94800.0,3.3255,3.3322,3.3255,3.3322,94800.0
2010-07-22 13:35:00,4.96,4.96,4.96,4.96,29200.0,3.3322,3.3322,3.3322,3.3322,29200.0
2010-07-22 13:40:00,4.96,4.96,4.96,4.96,49200.0,3.3322,3.3322,3.3322,3.3322,49200.0
2010-07-22 13:45:00,4.96,4.96,4.96,4.96,97600.0,3.3322,3.3322,3.3322,3.3322,97600.0
2010-07-22 13:50:00,4.96,4.97,4.96,4.96,132000.0,3.3322,3.339,3.3322,3.3322,132000.0
2010-07-22 13:55:00,4.96,4.96,4.96,4.96,48800.0,3.3322,3.3322,3.3322,3.3322,48800.0
2010-07-22 14:00:00,4.96,4.98,4.96,4.98,79600.0,3.3322,3.3457,3.3322,3.3457,79600.0
2010-07-22 14:05:00,4.98,4.99,4.98,4.98,59200.0,3.3457,3.3524,3.3457,3.3457,59200.0
2010-07-22 14:10:00,4.98,4.98,4.98,4.98,196400.0,3.3457,3.3457,3.3457,3.3457,196400.0
2010-07-22 14:15:00,4.98,4.98,4.98,4.98,130800.0,3.3457,3.3457,3.3457,3.3457,130800.0
2010-07-22 14:20:00,4.98,4.98,4.98,4.98,34800.0,3.3457,3.3457,3.3457,3.3457,34800.0
2010-07-22 14:25:00,4.98,4.99,4.98,4.99,136800.0,3.3457,3.3524,3.3457,3.3524,136800.0
2010-07-22 14:30:00,4.99,5.0,4.98,4.98,152400.0,3.3524,3.3591,3.3457,3.3457,152400.0
2010-07-22 14:35:00,4.98,4.99,4.98,4.99,155200.0,3.3457,3.3524,3.3457,3.3524,155200.0
2010-07-22 14:40:00,4.99,4.99,4.99,4.99,112400.0,3.3524,3.3524,3.3524,3.3524,112400.0
2010-07-22 14:45:00,4.99,5.0,4.99,5.0,126400.0,3.3524,3.3591,3.3524,3.3591,126400.0
2010-07-22 14:50:00,5.0,5.0,4.99,5.0,59600.0,3.3591,3.3591,3.3524,3.3591,59600.0
2010-07-22 14:55:00,5.0,5.0,5.0,5.0,111600.0,3.3591,3.3591,3.3591,3.3591,111600.0
2010-07-22 15:00:00,5.0,5.0,4.99,5.0,169600.0,3.3591,3.3591,3.3524,3.3591,169600.0
2010-07-22 15:05:00,5.0,5.0,5.0,5.0,255600.0,3.3591,3.3591,3.3591,3.3591,255600.0
2010-07-22 15:10:00,5.0,5.01,5.0,5.01,136400.0,3.3591,3.3658,3.3591,3.3658,136400.0
2010-07-22 15:15:00,5.01,5.02,5.01,5.02,220000.0,3.3658,3.3726,3.3658,3.3726,220000.0
2010-07-22 15:20:00,5.02,5.03,5.02,5.02,273600.0,3.3726,3.3793,3.3726,3.3726,273600.0
2010-07-22 15:25:00,5.02,5.03,5.02,5.02,284400.0,3.3726,3.3793,3.3726,3.3726,284400.0
2010-07-22 15:30:00,5.02,5.03,5.0,5.01,434000.0,3.3726,3.3793,3.3591,3.3658,434000.0
2010-07-22 15:35:00,5.0,5.01,4.98,4.99,432400.0,3.3591,3.3658,3.3457,3.3524,432400.0
2010-07-22 15:40:00,4.99,4.99,4.98,4.99,641200.0,3.3524,3.3524,3.3457,3.3524,641200.0
2010-07-22 15:45:00,4.99,5.0,4.98,4.99,684000.0,3.3524,3.3591,3.3457,3.3524,684000.0
2010-07-22 15:50:00,4.99,5.0,4.98,4.99,425200.0,3.3524,3.3591,3.3457,3.3524,425200.0
2010-07-22 15:55:00,4.99,5.0,4.99,4.99,790400.0,3.3524,3.3591,3.3524,3.3524,790400.0
2010-07-23 09:30:00,4.98,4.99,4.95,4.97,67600.0,3.3457,3.3524,3.3255,3.339,67600.0
2010-07-23 09:35:00,4.97,5.02,4.97,5.02,96800.0,3.339,3.3726,3.339,3.3726,96800.0
2010-07-23 09:40:00,5.02,5.05,5.02,5.04,166000.0,3.3726,3.3927,3.3726,3.386,166000.0
2010-07-23 09:45:00,5.04,5.04,5.02,5.02,95600.0,3.386,3.386,3.3726,3.3726,95600.0
2010-07-23 09:50:00,5.02,5.02,4.99,5.01,148000.0,3.3726,3.3726,3.3524,3.3658,148000.0
2010-07-23 09:55:00,5.02,5.03,5.01,5.01,167200.0,3.3726,3.3793,3.3658,3.3658,167200.0
2010-07-23 10:00:00,5.02,5.03,5.01,5.02,139200.0,3.3726,3.3793,3.3658,3.3726,139200.0
2010-07-23 10:05:00,5.02,5.05,5.02,5.04,98000.0,3.3726,3.3927,3.3726,3.386,98000.0
2010-07-23 10:10:00,5.04,5.05,5.04,5.05,130800.0,3.386,3.3927,3.386,3.3927,130800.0
2010-07-23 10:15:00,5.05,5.05,5.03,5.03,148800.0,3.3927,3.3927,3.3793,3.3793,148800.0
2010-07-23 10:20:00,5.03,5.03,5.0,5.0,239600.0,3.3793,3.3793,3.3591,3.3591,239600.0
2010-07-23 10:25:00,5.0,5.01,5.0,5.0,206800.0,3.3591,3.3658,3.3591,3.3591,206800.0
2010-07-23 10:30:00,5.01,5.03,5.0,5.03,99600.0,3.3658,3.3793,3.3591,3.3793,99600.0
2010-07-23 10:35:00,5.03,5.03,5.02,5.03,69200.0,3.3793,3.3793,3.3726,3.3793,69200.0
2010-07-23 10:40:00,5.03,5.04,5.03,5.04,112400.0,3.3793,3.386,3.3793,3.386,112400.0
2010-07-23 10:45:00,5.04,5.04,5.03,5.04,59200.0,3.386,3.386,3.3793,3.386,59200.0
2010-07-23 10:50:00,5.04,5.04,5.03,5.03,70000.0,3.386,3.386,3.3793,3.3793,70000.0
2010-07-23 10:55:00,5.03,5.04,5.03,5.03,86400.0,3.3793,3.386,3.3793,3.3793,86400.0
2010-07-23 11:00:00,5.03,5.05,5.03,5.05,63600.0,3.3793,3.3927,3.3793,3.3927,63600.0
2010-07-23 11:05:00,5.05,5.05,5.05,5.05,85200.0,3.3927,3.3927,3.3927,3.3927,85200.0
2010-07-23 11:10:00,5.05,5.05,5.04,5.04,66800.0,3.3927,3.3927,3.386,3.386,66800.0
2010-07-23 11:15:00,5.04,5.05,5.04,5.04,77200.0,3.386,3.3927,3.386,3.386,77200.0
2010-07-23 11:20:00,5.04,5.04,5.03,5.04,104400.0,3.386,3.386,3.3793,3.386,104400.0
2010-07-23 11:25:00,5.04,5.05,5.04,5.05,72000.0,3.386,3.3927,3.386,3.3927,72000.0
2010-07-23 11:30:00,5.05,5.06,5.05,5.06,78000.0,3.3927,3.3994,3.3927,3.3994,78000.0
2010-07-23 11:35:00,5.06,5.06,5.05,5.05,54000.0,3.3994,3.3994,3.3927,3.3927,54000.0
2010-07-23 11:40:00,5.05,5.06,5.04,5.05,81200.0,3.3927,3.3994,3.386,3.3927,81200.0
2010-07-23 11:45:00,5.05,5.06,5.04,5.05,68800.0,3.3927,3.3994,3.386,3.3927,68800.0
2010-07-23 11:50:00,5.06,5.06,5.05,5.06,39200.0,3.3994,3.3994,3.3927,3.3994,39200.0
2010-07-23 11:55:00,5.06,5.07,5.05,5.06,153200.0,3.3994,3.4061,3.3927,3.3994,153200.0
2010-07-23 12:00:00,5.06,5.07,5.04,5.04,271200.0,3.3994,3.4061,3.386,3.386,271200.0
2010-07-23 12:05:00,5.04,5.06,5.04,5.05,197600.0,3.386,3.3994,3.386,3.3927,197600.0
2010-07-23 12:10:00,5.05,5.05,5.03,5.05,143600.0,3.3927,3.3927,3.3793,3.3927,143600.0
2010-07-23 12:15:00,5.05,5.06,5.04,5.06,126800.0,3.3927,3.3994,3.386,3.3994,126800.0
2010-07-23 12:20:00,5.06,5.06,5.05,5.05,134800.0,3.3994,3.3994,3.3927,3.3927,134800.0
2010-07-23 12:25:00,5.05,5.07,5.05,5.06,68400.0,3.3927,3.4061,3.3927,3.3994,68400.0
2010-07-23 12:30:00,5.06,5.06,5.05,5.06,74000.0,3.3994,3.3994,3.3927,3.3994,74000.0
2010-07-23 12:35:00,5.06,5.06,5.05,5.05,70000.0,3.3994,3.3994,3.3927,3.3927,70000.0
2010-07-23 12:40:00,5.05,5.05,5.03,5.04,74800.0,3.3927,3.3927,3.3793,3.386,74800.0
2010-07-23 12:45:00,5.04,5.04,5.03,5.03,53200.0,3.386,3.386,3.3793,3.3793,53200.0
2010-07-23 12:50:00,5.04,5.05,5.03,5.05,47200.0,3.386,3.3927,3.3793,3.3927,47200.0
2010-07-23 12:55:00,5.05,5.06,5.05,5.06,46800.0,3.3927,3.3994,3.3927,3.3994,46800.0
2010-07-23 13:00:00,5.06,5.06,5.05,5.05,40000.0,3.3994,3.3994,3.3927,3.3927,40000.0
2010-07-23 13:05:00,5.04,5.04,5.03,5.03,191600.0,3.386,3.386,3.3793,3.3793,191600.0
2010-07-23 13:10:00,5.03,5.05,5.02,5.05,182000.0,3.3793,3.3927,3.3726,3.3927,182000.0
2010-07-23 13:15:00,5.05,5.06,5.04,5.05,180400.0,3.3927,3.3994,3.386,3.3927,180400.0
2010-07-23 13:20:00,5.05,5.06,5.05,5.05,104400.0,3.3927,3.3994,3.3927,3.3927,104400.0
2010-07-23 13:25:00,5.05,5.06,5.05,5.06,367200.0,3.3927,3.3994,3.3927,3.3994,367200.0
2010-07-23 13:30:00,5.06,5.08,5.06,5.08,189600.0,3.3994,3.4129,3.3994,3.4129,189600.0
2010-07-23 13:35:00,5.08,5.08,5.07,5.08,106400.0,3.4129,3.4129,3.4061,3.4129,106400.0
2010-07-23 13:40:00,5.08,5.08,5.08,5.08,143600.0,3.4129,3.4129,3.4129,3.4129,143600.0
2010-07-23 13:45:00,5.08,5.08,5.07,5.08,94400.0,3.4129,3.4129,3.4061,3.4129,94400.0
2010-07-23 13:50:00,5.08,5.09,5.08,5.09,128000.0,3.4129,3.4196,3.4129,3.4196,128000.0
2010-07-23 13:55:00,5.09,5.1,5.09,5.09,92800.0,3.4196,3.4263,3.4196,3.4196,92800.0
2010-07-23 14:00:00,5.09,5.1,5.08,5.1,83200.0,3.4196,3.4263,3.4129,3.4263,83200.0
2010-07-23 14:05:00,5.09,5.1,5.09,5.1,250800.0,3.4196,3.4263,3.4196,3.4263,250800.0
2010-07-23 14:10:00,5.1,5.11,5.1,5.11,365200.0,3.4263,3.433,3.4263,3.433,365200.0
2010-07-23 14:15:00,5.11,5.11,5.1,5.1,93600.0,3.433,3.433,3.4263,3.4263,93600.0
2010-07-23 14:20:00,5.1,5.1,5.1,5.1,186800.0,3.4263,3.4263,3.4263,3.4263,186800.0
2010-07-23 14:25:00,5.1,5.1,5.09,5.1,122800.0,3.4263,3.4263,3.4196,3.4263,122800.0
2010-07-23 14:30:00,5.1,5.1,5.09,5.1,144400.0,3.4263,3.4263,3.4196,3.4263,144400.0
2010-07-23 14:35:00,5.1,5.1,5.09,5.1,63600.0,3.4263,3.4263,3.4196,3.4263,63600.0
2010-07-23 14:40:00,5.1,5.11,5.1,5.11,111600.0,3.4263,3.433,3.4263,3.433,111600.0
2010-07-23 14:45:00,5.11,5.11,5.1,5.11,89600.0,3.433,3.433,3.4263,3.433,89600.0
2010-07-23 14:50:00,5.11,5.12,5.11,5.12,120400.0,3.433,3.4397,3.433,3.4397,120400.0
2010-07-23 14:55:00,5.12,5.12,5.11,5.11,152800.0,3.4397,3.4397,3.433,3.433,152800.0
2010-07-23 15:00:00,5.12,5.12,5.11,5.11,149600.0,3.4397,3.4397,3.433,3.433,149600.0
2010-07-23 15:05:00,5.11,5.12,5.11,5.12,65200.0,3.433,3.4397,3.433,3.4397,65200.0
2010-07-23 15:10:00,5.12,5.12,5.11,5.11,235600.0,3.4397,3.4397,3.433,3.433,235600.0
2010-07-23 15:15:00,5.11,5.12,5.11,5.11,207200.0,3.433,3.4397,3.433,3.433,207200.0
2010-07-23 15:20:00,5.11,5.12,5.11,5.11,151600.0,3.433,3.4397,3.433,3.433,151600.0
2010-07-23 15:25:00,5.12,5.12,5.1,5.11,226800.0,3.4397,3.4397,3.4263,3.433,226800.0
2010-07-23 15:30:00,5.11,5.12,5.1,5.12,472400.0,3.433,3.4397,3.4263,3.4397,472400.0
2010-07-23 15:35:00,5.12,5.12,5.09,5.1,352800.0,3.4397,3.4397,3.4196,3.4263,352800.0
2010-07-23 15:40:00,5.1,5.1,5.09,5.09,653600.0,3.4263,3.4263,3.4196,3.4196,653600.0
2010-07-23 15:45:00,5.1,5.11,5.1,5.11,384800.0,3.4263,3.433,3.4263,3.433,384800.0
2010-07-23 15:50:00,5.11,5.12,5.11,5.12,682800.0,3.433,3.4397,3.433,3.4397,682800.0
2010-07-23 15:55:00,5.11,5.13,5.11,5.12,496000.0,3.433,3.4465,3.433,3.4397,496000.0
2010-07-26 09:30:00,5.11,5.15,5.11,5.14,107600.0,3.433,3.4599,3.433,3.4532,107600.0
2010-07-26 09:35:00,5.14,5.16,5.12,5.12,70000.0,3.4532,3.4666,3.4397,3.4397,70000.0
2010-07-26 09:40:00,5.12,5.12,5.08,5.11,131600.0,3.4397,3.4397,3.4129,3.433,131600.0
2010-07-26 09:45:00,5.11,5.11,5.09,5.1,60000.0,3.433,3.433,3.4196,3.4263,60000.0
2010-07-26 09:50:00,5.1,5.1,5.08,5.1,76400.0,3.4263,3.4263,3.4129,3.4263,76400.0
2010-07-26 09:55:00,5.1,5.12,5.09,5.11,73600.0,3.4263,3.4397,3.4196,3.433,73600.0
2010-07-26 10:00:00,5.11,5.16,5.11,5.15,179600.0,3.433,3.4666,3.433,3.4599,179600.0
2010-07-26 10:05:00,5.15,5.16,5.15,5.15,72400.0,3.4599,3.4666,3.4599,3.4599,72400.0
2010-07-26 10:10:00,5.15,5.16,5.15,5.16,67200.0,3.4599,3.4666,3.4599,3.4666,67200.0
2010-07-26 10:15:00,5.16,5.16,5.16,5.16,77600.0,3.4666,3.4666,3.4666,3.4666,77600.0
2010-07-26 10:20:00,5.16,5.16,5.14,5.15,70000.0,3.4666,3.4666,3.4532,3.4599,70000.0
2010-07-26 10:25:00,5.15,5.15,5.14,5.15,69600.0,3.4599,3.4599,3.4532,3.4599,69600.0
2010-07-26 10:30:00,5.15,5.15,5.13,5.15,87200.0,3.4599,3.4599,3.4465,3.4599,87200.0
2010-07-26 10:35:00,5.14,5.17,5.14,5.17,98800.0,3.4532,3.4733,3.4532,3.4733,98800.0
2010-07-26 10:40:00,5.17,5.17,5.16,5.16,120400.0,3.4733,3.4733,3.4666,3.4666,120400.0
2010-07-26 10:45:00,5.16,5.17,5.15,5.17,126400.0,3.4666,3.4733,3.4599,3.4733,126400.0
2010-07-26 10:50:00,5.17,5.17,5.14,5.15,284400.0,3.4733,3.4733,3.4532,3.4599,284400.0
2010-07-26 10:55:00,5.15,5.15,5.13,5.13,357200.0,3.4599,3.4599,3.4465,3.4465,357200.0
2010-07-26 11:00:00,5.13,5.15,5.13,5.14,66800.0,3.4465,3.4599,3.4465,3.4532,66800.0
2010-07-26 11:05:00,5.14,5.15,5.14,5.15,97600.0,3.4532,3.4599,3.4532,3.4599,97600.0
2010-07-26 11:10:00,5.15,5.15,5.14,5.15,121600.0,3.4599,3.4599,3.4532,3.4599,121600.0
2010-07-26 11:15:00,5.15,5.17,5.15,5.17,138400.0,3.4599,3.4733,3.4599,3.4733,138400.0
2010-07-26 11:20:00,5.17,5.18,5.17,5.17,128400.0,3.4733,3.48,3.4733,3.4733,128400.0
2010-07-26 11:25:00,5.17,5.18,5.17,5.17,104800.0,3.4733,3.48,3.4733,3.4733,104800.0
2010-07-26 11:30:00,5.17,5.18,5.17,5.17,56800.0,3.4733,3.48,3.4733,3.4733,56800.0
2010-07-26 11:35:00,5.17,5.18,5.17,5.18,54000.0,3.4733,3.48,3.4733,3.48,54000.0
2010-07-26 11:40:00,5.17,5.18,5.17,5.17,46800.0,3.4733,3.48,3.4733,3.4733,46800.0
2010-07-26 11:45:00,5.17,5.18,5.17,5.18,120400.0,3.4733,3.48,3.4733,3.48,120400.0
2010-07-26 11:50:00,5.18,5.18,5.17,5.18,32000.0,3.48,3.48,3.4733,3.48,32000.0
2010-07-26 11:55:00,5.18,5.18,5.17,5.17,28800.0,3.48,3.48,3.4733,3.4733,28800.0
2010-07-26 12:00:00,5.17,5.18,5.17,5.18,33200.0,3.4733,3.48,3.4733,3.48,33200.0
2010-07-26 12:05:00,5.17,5.18,5.17,5.18,144400.0,3.4733,3.48,3.4733,3.48,144400.0
2010-07-26 12:10:00,5.17,5.17,5.17,5.17,36000.0,3.4733,3.4733,3.4733,3.4733,36000.0
2010-07-26 12:15:00,5.17,5.18,5.17,5.18,96800.0,3.4733,3.48,3.4733,3.48,96800.0
2010-07-26 12:20:00,5.18,5.18,5.18,5.18,29200.0,3.48,3.48,3.48,3.48,29200.0
2010-07-26 12:25:00,5.18,5.18,5.18,5.18,20800.0,3.48,3.48,3.48,3.48,20800.0
2010-07-26 12:30:00,5.18,5.18,5.18,5.18,50400.0,3.48,3.48,3.48,3.48,50400.0
2010-07-26 12:35:00,5.18,5.19,5.18,5.19,67600.0,3.48,3.4868,3.48,3.4868,67600.0
2010-07-26 12:40:00,5.19,5.19,5.18,5.18,41600.0,3.4868,3.4868,3.48,3.48,41600.0
2010-07-26 12:45:00,5.18,5.19,5.18,5.18,79200.0,3.48,3.4868,3.48,3.48,79200.0
2010-07-26 12:50:00,5.18,5.19,5.18,5.19,54800.0,3.48,3.4868,3.48,3.4868,54800.0
2010-07-26 12:55:00,5.19,5.2,5.19,5.2,48000.0,3.4868,3.4935,3.4868,3.4935,48000.0
2010-07-26 13:00:00,5.2,5.2,5.19,5.2,21600.0,3.4935,3.4935,3.4868,3.4935,21600.0
2010-07-26 13:05:00,5.2,5.2,5.19,5.19,62400.0,3.4935,3.4935,3.4868,3.4868,62400.0
2010-07-26 13:10:00,5.19,5.19,5.18,5.19,44000.0,3.4868,3.4868,3.48,3.4868,44000.0
2010-07-26 13:15:00,5.19,5.19,5.18,5.18,37200.0,3.4868,3.4868,3.48,3.48,37200.0
2010-07-26 13:20:00,5.18,5.19,5.18,5.19,19200.0,3.48,3.4868,3.48,3.4868,19200.0
2010-07-26 13:25:00,5.19,5.2,5.18,5.19,49600.0,3.4868,3.4935,3.48,3.4868,49600.0
2010-07-26 13:30:00,5.2,5.2,5.19,5.19,47200.0,3.4935,3.4935,3.4868,3.4868,47200.0
2010-07-26 13:35:00,5.19,5.2,5.19,5.19,43200.0,3.4868,3.4935,3.4868,3.4868,43200.0
2010-07-26 13:40:00,5.19,5.2,5.19,5.2,68000.0,3.4868,3.4935,3.4868,3.4935,68000.0
2010-07-26 13:45:00,5.2,5.21,5.2,5.2,95600.0,3.4935,3.5002,3.4935,3.4935,95600.0
2010-07-26 13:50:00,5.2,5.2,5.2,5.2,48400.0,3.4935,3.4935,3.4935,3.4935,48400.0
2010-07-26 13:55:00,5.2,5.2,5.2,5.2,33200.0,3.4935,3.4935,3.4935,3.4935,33200.0
2010-07-26 14:00:00,5.2,5.2,5.19,5.2,39200.0,3.4935,3.4935,3.4868,3.4935,39200.0
2010-07-26 14:05:00,5.2,5.2,5.19,5.19,25600.0,3.4935,3.4935,3.4868,3.4868,25600.0
2010-07-26 14:10:00,5.2,5.2,5.19,5.19,30400.0,3.4935,3.4935,3.4868,3.4868,30400.0
2010-07-26 14:15:00,5.19,5.2,5.19,5.19,74800.0,3.4868,3.4935,3.4868,3.4868,74800.0
2010-07-26 14:20:00,5.19,5.2,5.19,5.19,52400.0,3.4868,3.4935,3.4868,3.4868,52400.0
2010-07-26 14:25:00,5.19,5.19,5.18,5.18,101600.0,3.4868,3.4868,3.48,3.48,101600.0
2010-07-26 14:30:00,5.18,5.18,5.17,5.18,160400.0,3.48,3.48,3.4733,3.48,160400.0
2010-07-26 14:35:00,5.18,5.18,5.17,5.18,99600.0,3.48,3.48,3.4733,3.48,99600.0
2010-07-26 14:40:00,5.18,5.18,5.17,5.17,68800.0,3.48,3.48,3.4733,3.4733,68800.0
2010-07-26 14:45:00,5.17,5.18,5.17,5.17,57600.0,3.4733,3.48,3.4733,3.4733,57600.0
2010-07-26 14:50:00,5.17,5.18,5.17,5.17,55600.0,3.4733,3.48,3.4733,3.4733,55600.0
2010-07-26 14:55:00,5.17,5.18,5.17,5.18,70400.0,3.4733,3.48,3.4733,3.48,70400.0
2010-07-26 15:00:00,5.18,5.19,5.17,5.18,86000.0,3.48,3.4868,3.4733,3.48,86000.0
2010-07-26 15:05:00,5.18,5.19,5.18,5.19,66000.0,3.48,3.4868,3.48,3.4868,66000.0
2010-07-26 15:10:00,5.19,5.19,5.18,5.18,105600.0,3.4868,3.4868,3.48,3.48,105600.0
2010-07-26 15:15:00,5.19,5.19,5.18,5.19,70000.0,3.4868,3.4868,3.48,3.4868,70000.0
2010-07-26 15:20:00,5.19,5.2,5.19,5.2,110800.0,3.4868,3.4935,3.4868,3.4935,110800.0
2010-07-26 15:25:00,5.2,5.21,5.2,5.2,182800.0,3.4935,3.5002,3.4935,3.4935,182800.0
2010-07-26 15:30:00,5.2,5.2,5.19,5.2,139600.0,3.4935,3.4935,3.4868,3.4935,139600.0
2010-07-26 15:35:00,5.2,5.2,5.19,5.2,138000.0,3.4935,3.4935,3.4868,3.4935,138000.0
2010-07-26 15:40:00,5.2,5.21,5.2,5.2,190000.0,3.4935,3.5002,3.4935,3.4935,190000.0
2010-07-26 15:45:00,5.2,5.21,5.2,5.21,207600.0,3.4935,3.5002,3.4935,3.5002,207600.0
2010-07-26 15:50:00,5.21,5.22,5.21,5.22,315200.0,3.5002,3.5069,3.5002,3.5069,315200.0
2010-07-26 15:55:00,5.22,5.22,5.22,5.22,422000.0,3.5069,3.5069,3.5069,3.5069,422000.0
2010-07-27 09:30:00,5.25,5.25,5.2,5.21,158000.0,3.5271,3.5271,3.4935,3.5002,158000.0
2010-07-27 09:35:00,5.2,5.22,5.2,5.22,202800.0,3.4935,3.5069,3.4935,3.5069,202800.0
2010-07-27 09:40:00,5.22,5.23,5.21,5.22,230800.0,3.5069,3.5136,3.5002,3.5069,230800.0
2010-07-27 09:45:00,5.22,5.22,5.18,5.18,140800.0,3.5069,3.5069,3.48,3.48,140800.0
2010-07-27 09:50:00,5.18,5.18,5.17,5.17,226000.0,3.48,3.48,3.4733,3.4733,226000.0
2010-07-27 09:55:00,5.17,5.17,5.15,5.15,136000.0,3.4733,3.4733,3.4599,3.4599,136000.0
2010-07-27 10:00:00,5.15,5.2,5.15,5.15,230000.0,3.4599,3.4935,3.4599,3.4599,230000.0
2010-07-27 10:05:00,5.16,5.16,5.14,5.14,150400.0,3.4666,3.4666,3.4532,3.4532,150400.0
2010-07-27 10:10:00,5.14,5.15,5.13,5.15,290000.0,3.4532,3.4599,3.4465,3.4599,290000.0
2010-07-27 10:15:00,5.15,5.16,5.15,5.16,130400.0,3.4599,3.4666,3.4599,3.4666,130400.0
2010-07-27 10:20:00,5.16,5.18,5.16,5.18,147600.0,3.4666,3.48,3.4666,3.48,147600.0
2010-07-27 10:25:00,5.18,5.18,5.16,5.18,262800.0,3.48,3.48,3.4666,3.48,262800.0
2010-07-27 10:30:00,5.18,5.18,5.17,5.18,127200.0,3.48,3.48,3.4733,3.48,127200.0
2010-07-27 10:35:00,5.18,5.18,5.17,5.17,74000.0,3.48,3.48,3.4733,3.4733,74000.0
2010-07-27 10:40:00,5.17,5.18,5.16,5.18,261600.0,3.4733,3.48,3.4666,3.48,261600.0
2010-07-27 10:45:00,5.18,5.18,5.17,5.17,352400.0,3.48,3.48,3.4733,3.4733,352400.0
2010-07-27 10:50:00,5.17,5.17,5.15,5.15,150800.0,3.4733,3.4733,3.4599,3.4599,150800.0
2010-07-27 10:55:00,5.15,5.15,5.14,5.14,345200.0,3.4599,3.4599,3.4532,3.4532,345200.0
2010-07-27 11:00:00,5.14,5.14,5.13,5.14,76400.0,3.4532,3.4532,3.4465,3.4532,76400.0
2010-07-27 11:05:00,5.13,5.13,5.12,5.12,146400.0,3.4465,3.4465,3.4397,3.4397,146400.0
2010-07-27 11:10:00,5.12,5.12,5.1,5.1,142800.0,3.4397,3.4397,3.4263,3.4263,142800.0
2010-07-27 11:15:00,5.1,5.1,5.09,5.09,165200.0,3.4263,3.4263,3.4196,3.4196,165200.0
2010-07-27 11:20:00,5.09,5.09,5.08,5.09,132800.0,3.4196,3.4196,3.4129,3.4196,132800.0
2010-07-27 11:25:00,5.09,5.09,5.08,5.08,302400.0,3.4196,3.4196,3.4129,3.4129,302400.0
2010-07-27 11:30:00,5.08,5.1,5.08,5.09,107600.0,3.4129,3.4263,3.4129,3.4196,107600.0
2010-07-27 11:35:00,5.1,5.1,5.08,5.09,168000.0,3.4263,3.4263,3.4129,3.4196,168000.0
2010-07-27 11:40:00,5.09,5.12,5.09,5.12,324400.0,3.4196,3.4397,3.4196,3.4397,324400.0
2010-07-27 11:45:00,5.12,5.12,5.11,5.11,90400.0,3.4397,3.4397,3.433,3.433,90400.0
2010-07-27 11:50:00,5.11,5.12,5.11,5.11,102800.0,3.433,3.4397,3.433,3.433,102800.0
2010-07-27 11:55:00,5.11,5.11,5.1,5.11,119600.0,3.433,3.433,3.4263,3.433,119600.0
2010-07-27 12:00:00,5.11,5.11,5.1,5.1,95600.0,3.433,3.433,3.4263,3.4263,95600.0
2010-07-27 12:05:00,5.11,5.11,5.1,5.1,76400.0,3.433,3.433,3.4263,3.4263,76400.0
2010-07-27 12:10:00,5.1,5.13,5.1,5.13,103200.0,3.4263,3.4465,3.4263,3.4465,103200.0
2010-07-27 12:15:00,5.13,5.14,5.13,5.13,51600.0,3.4465,3.4532,3.4465,3.4465,51600.0
2010-07-27 12:20:00,5.13,5.13,5.12,5.12,39200.0,3.4465,3.4465,3.4397,3.4397,39200.0
2010-07-27 12:25:00,5.12,5.12,5.12,5.12,50000.0,3.4397,3.4397,3.4397,3.4397,50000.0
2010-07-27 12:30:00,5.12,5.12,5.12,5.12,62800.0,3.4397,3.4397,3.4397,3.4397,62800.0
2010-07-27 12:35:00,5.12,5.12,5.12,5.12,84800.0,3.4397,3.4397,3.4397,3.4397,84800.0
2010-07-27 12:40:00,5.12,5.13,5.12,5.13,57200.0,3.4397,3.4465,3.4397,3.4465,57200.0
2010-07-27 12:45:00,5.13,5.13,5.11,5.11,81200.0,3.4465,3.4465,3.433,3.433,81200.0
2010-07-27 12:50:00,5.11,5.11,5.09,5.09,208800.0,3.433,3.433,3.4196,3.4196,208800.0
2010-07-27 12:55:00,5.09,5.09,5.08,5.09,191200.0,3.4196,3.4196,3.4129,3.4196,191200.0
2010-07-27 13:00:00,5.09,5.09,5.09,5.09,75200.0,3.4196,3.4196,3.4196,3.4196,75200.0
2010-07-27 13:05:00,5.09,5.1,5.09,5.09,35200.0,3.4196,3.4263,3.4196,3.4196,35200.0
2010-07-27 13:10:00,5.1,5.1,5.09,5.09,80400.0,3.4263,3.4263,3.4196,3.4196,80400.0
2010-07-27 13:15:00,5.09,5.09,5.08,5.08,43200.0,3.4196,3.4196,3.4129,3.4129,43200.0
2010-07-27 13:20:00,5.08,5.08,5.08,5.08,89200.0,3.4129,3.4129,3.4129,3.4129,89200.0
2010-07-27 13:25:00,5.08,5.08,5.07,5.07,84000.0,3.4129,3.4129,3.4061,3.4061,84000.0
2010-07-27 13:30:00,5.08,5.08,5.07,5.08,91200.0,3.4129,3.4129,3.4061,3.4129,91200.0
2010-07-27 13:35:00,5.08,5.08,5.07,5.08,85200.0,3.4129,3.4129,3.4061,3.4129,85200.0
2010-07-27 13:40:00,5.08,5.08,5.08,5.08,42800.0,3.4129,3.4129,3.4129,3.4129,42800.0
2010-07-27 13:45:00,5.08,5.09,5.08,5.09,81600.0,3.4129,3.4196,3.4129,3.4196,81600.0
2010-07-27 13:50:00,5.09,5.09,5.09,5.09,21600.0,3.4196,3.4196,3.4196,3.4196,21600.0
2010-07-27 13:55:00,5.09,5.09,5.08,5.08,136400.0,3.4196,3.4196,3.4129,3.4129,136400.0
2010-07-27 14:00:00,5.08,5.09,5.07,5.07,415600.0,3.4129,3.4196,3.4061,3.4061,415600.0
2010-07-27 14:05:00,5.08,5.09,5.08,5.09,105600.0,3.4129,3.4196,3.4129,3.4196,105600.0
2010-07-27 14:10:00,5.09,5.09,5.08,5.08,78800.0,3.4196,3.4196,3.4129,3.4129,78800.0
2010-07-27 14:15:00,5.09,5.1,5.08,5.1,112800.0,3.4196,3.4263,3.4129,3.4263,112800.0
2010-07-27 14:20:00,5.1,5.1,5.09,5.09,98000.0,3.4263,3.4263,3.4196,3.4196,98000.0
2010-07-27 14:25:00,5.09,5.09,5.08,5.08,183200.0,3.4196,3.4196,3.4129,3.4129,183200.0
2010-07-27 14:30:00,5.08,5.08,5.08,5.08,158400.0,3.4129,3.4129,3.4129,3.4129,158400.0
2010-07-27 14:35:00,5.08,5.08,5.07,5.08,98400.0,3.4129,3.4129,3.4061,3.4129,98400.0
2010-07-27 14:40:00,5.08,5.08,5.07,5.07,88800.0,3.4129,3.4129,3.4061,3.4061,88800.0
2010-07-27 14:45:00,5.07,5.07,5.07,5.07,188000.0,3.4061,3.4061,3.4061,3.4061,188000.0
2010-07-27 14:50:00,5.07,5.07,5.06,5.06,328000.0,3.4061,3.4061,3.3994,3.3994,328000.0
2010-07-27 14:55:00,5.06,5.07,5.06,5.07,126400.0,3.3994,3.4061,3.3994,3.4061,126400.0
2010-07-27 15:00:00,5.07,5.07,5.07,5.07,131600.0,3.4061,3.4061,3.4061,3.4061,131600.0
2010-07-27 15:05:00,5.07,5.08,5.06,5.08,449200.0,3.4061,3.4129,3.3994,3.4129,449200.0
2010-07-27 15:10:00,5.08,5.08,5.07,5.07,135600.0,3.4129,3.4129,3.4061,3.4061,135600.0
2010-07-27 15:15:00,5.08,5.08,5.07,5.08,169200.0,3.4129,3.4129,3.4061,3.4129,169200.0
2010-07-27 15:20:00,5.08,5.09,5.08,5.09,229600.0,3.4129,3.4196,3.4129,3.4196,229600.0
2010-07-27 15:25:00,5.09,5.09,5.08,5.09,159200.0,3.4196,3.4196,3.4129,3.4196,159200.0
2010-07-27 15:30:00,5.09,5.09,5.08,5.08,195600.0,3.4196,3.4196,3.4129,3.4129,195600.0
2010-07-27 15:35:00,5.08,5.09,5.08,5.08,261600.0,3.4129,3.4196,3.4129,3.4129,261600.0
2010-07-27 15:40:00,5.08,5.08,5.07,5.07,313200.0,3.4129,3.4129,3.4061,3.4061,313200.0
2010-07-27 15:45:00,5.07,5.07,5.07,5.07,329600.0,3.4061,3.4061,3.4061,3.4061,329600.0
2010-07-27 15:50:00,5.07,5.07,5.07,5.07,414800.0,3.4061,3.4061,3.4061,3.4061,414800.0
2010-07-27 15:55:00,5.07,5.08,5.07,5.08,848400.0,3.4061,3.4129,3.4061,3.4129,848400.0
2010-07-28 09:30:00,5.08,5.13,5.07,5.12,81200.0,3.4129,3.4465,3.4061,3.4397,81200.0
2010-07-28 09:35:00,5.12,5.14,5.11,5.12,76800.0,3.4397,3.4532,3.433,3.4397,76800.0
2010-07-28 09:40:00,5.13,5.13,5.11,5.12,120000.0,3.4465,3.4465,3.433,3.4397,120000.0
2010-07-28 09:45:00,5.12,5.14,5.11,5.13,90800.0,3.4397,3.4532,3.433,3.4465,90800.0
2010-07-28 09:50:00,5.13,5.14,5.12,5.12,57200.0,3.4465,3.4532,3.4397,3.4397,57200.0
2010-07-28 09:55:00,5.12,5.16,5.12,5.16,133200.0,3.4397,3.4666,3.4397,3.4666,133200.0
2010-07-28 10:00:00,5.16,5.17,5.16,5.16,125200.0,3.4666,3.4733,3.4666,3.4666,125200.0
2010-07-28 10:05:00,5.16,5.17,5.15,5.15,244800.0,3.4666,3.4733,3.4599,3.4599,244800.0
2010-07-28 10:10:00,5.15,5.16,5.14,5.16,147600.0,3.4599,3.4666,3.4532,3.4666,147600.0
2010-07-28 10:15:00,5.16,5.17,5.15,5.15,157600.0,3.4666,3.4733,3.4599,3.4599,157600.0
2010-07-28 10:20:00,5.16,5.16,5.14,5.15,296800.0,3.4666,3.4666,3.4532,3.4599,296800.0
2010-07-28 10:25:00,5.15,5.15,5.14,5.15,114000.0,3.4599,3.4599,3.4532,3.4599,114000.0
2010-07-28 10:30:00,5.15,5.15,5.13,5.14,105200.0,3.4599,3.4599,3.4465,3.4532,105200.0
2010-07-28 10:35:00,5.14,5.14,5.13,5.13,60400.0,3.4532,3.4532,3.4465,3.4465,60400.0
2010-07-28 10:40:00,5.14,5.15,5.14,5.15,68400.0,3.4532,3.4599,3.4532,3.4599,68400.0
2010-07-28 10:45:00,5.15,5.15,5.14,5.15,73600.0,3.4599,3.4599,3.4532,3.4599,73600.0
2010-07-28 10:50:00,5.14,5.15,5.14,5.14,62400.0,3.4532,3.4599,3.4532,3.4532,62400.0
2010-07-28 10:55:00,5.15,5.15,5.14,5.15,146400.0,3.4599,3.4599,3.4532,3.4599,146400.0
2010-07-28 11:00:00,5.15,5.15,5.13,5.13,67200.0,3.4599,3.4599,3.4465,3.4465,67200.0
2010-07-28 11:05:00,5.13,5.13,5.11,5.11,69600.0,3.4465,3.4465,3.433,3.433,69600.0
2010-07-28 11:10:00,5.11,5.11,5.1,5.11,199200.0,3.433,3.433,3.4263,3.433,199200.0
2010-07-28 11:15:00,5.11,5.11,5.09,5.09,135200.0,3.433,3.433,3.4196,3.4196,135200.0
2010-07-28 11:20:00,5.09,5.1,5.09,5.1,139200.0,3.4196,3.4263,3.4196,3.4263,139200.0
2010-07-28 11:25:00,5.1,5.1,5.1,5.1,81600.0,3.4263,3.4263,3.4263,3.4263,81600.0
2010-07-28 11:30:00,5.1,5.1,5.09,5.09,88000.0,3.4263,3.4263,3.4196,3.4196,88000.0
2010-07-28 11:35:00,5.09,5.1,5.09,5.1,31200.0,3.4196,3.4263,3.4196,3.4263,31200.0
2010-07-28 11:40:00,5.1,5.1,5.09,5.09,69600.0,3.4263,3.4263,3.4196,3.4196,69600.0
2010-07-28 11:45:00,5.09,5.1,5.09,5.09,42400.0,3.4196,3.4263,3.4196,3.4196,42400.0
2010-07-28 11:50:00,5.09,5.09,5.08,5.09,46800.0,3.4196,3.4196,3.4129,3.4196,46800.0
2010-07-28 11:55:00,5.09,5.1,5.09,5.09,81200.0,3.4196,3.4263,3.4196,3.4196,81200.0
2010-07-28 12:00:00,5.09,5.1,5.09,5.09,56400.0,3.4196,3.4263,3.4196,3.4196,56400.0
2010-07-28 12:05:00,5.1,5.1,5.1,5.1,44000.0,3.4263,3.4263,3.4263,3.4263,44000.0
2010-07-28 12:10:00,5.1,5.11,5.1,5.11,44400.0,3.4263,3.433,3.4263,3.433,44400.0
2010-07-28 12:15:00,5.11,5.12,5.11,5.12,137200.0,3.433,3.4397,3.433,3.4397,137200.0
2010-07-28 12:20:00,5.12,5.12,5.11,5.11,24000.0,3.4397,3.4397,3.433,3.433,24000.0
2010-07-28 12:25:00,5.11,5.12,5.1,5.1,31200.0,3.433,3.4397,3.4263,3.4263,31200.0
2010-07-28 12:30:00,5.1,5.1,5.1,5.1,31200.0,3.4263,3.4263,3.4263,3.4263,31200.0
2010-07-28 12:35:00,5.1,5.11,5.1,5.1,34000.0,3.4263,3.433,3.4263,3.4263,34000.0
2010-07-28 12:40:00,5.1,5.11,5.1,5.1,82400.0,3.4263,3.433,3.4263,3.4263,82400.0
2010-07-28 12:45:00,5.1,5.1,5.08,5.08,72800.0,3.4263,3.4263,3.4129,3.4129,72800.0
2010-07-28 12:50:00,5.08,5.08,5.08,5.08,192000.0,3.4129,3.4129,3.4129,3.4129,192000.0
2010-07-28 12:55:00,5.08,5.09,5.07,5.09,138800.0,3.4129,3.4196,3.4061,3.4196,138800.0
2010-07-28 13:00:00,5.09,5.09,5.08,5.09,72000.0,3.4196,3.4196,3.4129,3.4196,72000.0
2010-07-28 13:05:00,5.09,5.09,5.08,5.09,54800.0,3.4196,3.4196,3.4129,3.4196,54800.0
2010-07-28 13:10:00,5.09,5.09,5.09,5.09,34000.0,3.4196,3.4196,3.4196,3.4196,34000.0
2010-07-28 13:15:00,5.09,5.09,5.08,5.08,80400.0,3.4196,3.4196,3.4129,3.4129,80400.0
2010-07-28 13:20:00,5.08,5.08,5.07,5.08,126800.0,3.4129,3.4129,3.4061,3.4129,126800.0
2010-07-28 13:25:00,5.08,5.08,5.06,5.07,116800.0,3.4129,3.4129,3.3994,3.4061,116800.0
2010-07-28 13:30:00,5.07,5.07,5.05,5.06,244400.0,3.4061,3.4061,3.3927,3.3994,244400.0
2010-07-28 13:35:00,5.06,5.06,5.05,5.05,64800.0,3.3994,3.3994,3.3927,3.3927,64800.0
2010-07-28 13:40:00,5.05,5.06,5.05,5.05,71600.0,3.3927,3.3994,3.3927,3.3927,71600.0
2010-07-28 13:45:00,5.05,5.05,5.04,5.05,170000.0,3.3927,3.3927,3.386,3.3927,170000.0
2010-07-28 13:50:00,5.05,5.06,5.05,5.06,90800.0,3.3927,3.3994,3.3927,3.3994,90800.0
2010-07-28 13:55:00,5.05,5.05,5.05,5.05,166800.0,3.3927,3.3927,3.3927,3.3927,166800.0
2010-07-28 14:00:00,5.05,5.05,5.04,5.05,256000.0,3.3927,3.3927,3.386,3.3927,256000.0
2010-07-28 14:05:00,5.05,5.06,5.05,5.05,107600.0,3.3927,3.3994,3.3927,3.3927,107600.0
2010-07-28 14:10:00,5.05,5.06,5.04,5.04,170800.0,3.3927,3.3994,3.386,3.386,170800.0
2010-07-28 14:15:00,5.04,5.05,5.03,5.03,229200.0,3.386,3.3927,3.3793,3.3793,229200.0
2010-07-28 14:20:00,5.03,5.04,5.03,5.03,163200.0,3.3793,3.386,3.3793,3.3793,163200.0
2010-07-28 14:25:00,5.03,5.04,5.02,5.03,130400.0,3.3793,3.386,3.3726,3.3793,130400.0
2010-07-28 14:30:00,5.03,5.04,5.03,5.03,127200.0,3.3793,3.386,3.3793,3.3793,127200.0
2010-07-28 14:35:00,5.03,5.04,5.03,5.03,84000.0,3.3793,3.386,3.3793,3.3793,84000.0
2010-07-28 14:40:00,5.03,5.04,5.02,5.02,111200.0,3.3793,3.386,3.3726,3.3726,111200.0
2010-07-28 14:45:00,5.02,5.02,5.02,5.02,81600.0,3.3726,3.3726,3.3726,3.3726,81600.0
2010-07-28 14:50:00,5.02,5.03,5.02,5.03,72400.0,3.3726,3.3793,3.3726,3.3793,72400.0
2010-07-28 14:55:00,5.03,5.03,5.02,5.02,119200.0,3.3793,3.3793,3.3726,3.3726,119200.0
2010-07-28 15:00:00,5.02,5.03,5.01,5.01,177200.0,3.3726,3.3793,3.3658,3.3658,177200.0
2010-07-28 15:05:00,5.01,5.02,5.0,5.01,124000.0,3.3658,3.3726,3.3591,3.3658,124000.0
2010-07-28 15:10:00,5.01,5.01,5.0,5.0,202800.0,3.3658,3.3658,3.3591,3.3591,202800.0
2010-07-28 15:15:00,5.0,5.0,5.0,5.0,123600.0,3.3591,3.3591,3.3591,3.3591,123600.0
2010-07-28 15:20:00,5.0,5.01,5.0,5.01,196000.0,3.3591,3.3658,3.3591,3.3658,196000.0
2010-07-28 15:25:00,5.01,5.01,5.0,5.01,162000.0,3.3658,3.3658,3.3591,3.3658,162000.0
2010-07-28 15:30:00,5.01,5.01,5.0,5.01,363200.0,3.3658,3.3658,3.3591,3.3658,363200.0
2010-07-28 15:35:00,5.0,5.01,5.0,5.0,193600.0,3.3591,3.3658,3.3591,3.3591,193600.0
2010-07-28 15:40:00,5.01,5.01,5.0,5.0,630400.0,3.3658,3.3658,3.3591,3.3591,630400.0
2010-07-28 15:45:00,5.0,5.0,5.0,5.0,353600.0,3.3591,3.3591,3.3591,3.3591,353600.0
2010-07-28 15:50:00,5.0,5.0,5.0,5.0,582000.0,3.3591,3.3591,3.3591,3.3591,582000.0
2010-07-28 15:55:00,5.0,5.0,5.0,5.0,424400.0,3.3591,3.3591,3.3591,3.3591,424400.0
2010-07-29 09:30:00,5.01,5.04,5.0,5.03,211600.0,3.3658,3.386,3.3591,3.3793,211600.0
2010-07-29 09:35:00,5.02,5.03,5.01,5.03,89200.0,3.3726,3.3793,3.3658,3.3793,89200.0
2010-07-29 09:40:00,5.03,5.03,5.0,5.01,117600.0,3.3793,3.3793,3.3591,3.3658,117600.0
2010-07-29 09:45:00,5.01,5.02,5.0,5.0,89200.0,3.3658,3.3726,3.3591,3.3591,89200.0
2010-07-29 09:50:00,5.0,5.01,4.99,5.01,90400.0,3.3591,3.3658,3.3524,3.3658,90400.0
2010-07-29 09:55:00,5.01,5.01,4.99,4.99,77600.0,3.3658,3.3658,3.3524,3.3524,77600.0
2010-07-29 10:00:00,4.99,5.0,4.97,4.98,137600.0,3.3524,3.3591,3.339,3.3457,137600.0
2010-07-29 10:05:00,4.98,4.99,4.98,4.99,50000.0,3.3457,3.3524,3.3457,3.3524,50000.0
2010-07-29 10:10:00,4.99,5.0,4.99,4.99,56400.0,3.3524,3.3591,3.3524,3.3524,56400.0
2010-07-29 10:15:00,4.98,5.0,4.98,5.0,76400.0,3.3457,3.3591,3.3457,3.3591,76400.0
2010-07-29 10:20:00,5.0,5.0,4.98,4.99,102000.0,3.3591,3.3591,3.3457,3.3524,102000.0
2010-07-29 10:25:00,4.99,4.99,4.97,4.97,108000.0,3.3524,3.3524,3.339,3.339,108000.0
2010-07-29 10:30:00,4.97,4.98,4.97,4.98,76400.0,3.339,3.3457,3.339,3.3457,76400.0
2010-07-29 10:35:00,4.98,4.98,4.96,4.96,98000.0,3.3457,3.3457,3.3322,3.3322,98000.0
2010-07-29 10:40:00,4.97,4.97,4.95,4.96,195200.0,3.339,3.339,3.3255,3.3322,195200.0
2010-07-29 10:45:00,4.95,4.96,4.95,4.95,80000.0,3.3255,3.3322,3.3255,3.3255,80000.0
2010-07-29 10:50:00,4.95,4.96,4.95,4.96,263600.0,3.3255,3.3322,3.3255,3.3322,263600.0
2010-07-29 10:55:00,4.96,4.97,4.96,4.96,151200.0,3.3322,3.339,3.3322,3.3322,151200.0
2010-07-29 11:00:00,4.96,4.96,4.94,4.95,104000.0,3.3322,3.3322,3.3188,3.3255,104000.0
2010-07-29 11:05:00,4.95,4.95,4.93,4.94,136800.0,3.3255,3.3255,3.3121,3.3188,136800.0
2010-07-29 11:10:00,4.95,4.95,4.94,4.94,98000.0,3.3255,3.3255,3.3188,3.3188,98000.0
2010-07-29 11:15:00,4.94,4.94,4.92,4.92,149200.0,3.3188,3.3188,3.3054,3.3054,149200.0
2010-07-29 11:20:00,4.92,4.92,4.91,4.92,133600.0,3.3054,3.3054,3.2987,3.3054,133600.0
2010-07-29 11:25:00,4.92,4.92,4.91,4.91,226400.0,3.3054,3.3054,3.2987,3.2987,226400.0
2010-07-29 11:30:00,4.91,4.91,4.89,4.9,218800.0,3.2987,3.2987,3.2852,3.2919,218800.0
2010-07-29 11:35:00,4.9,4.92,4.89,4.92,228400.0,3.2919,3.3054,3.2852,3.3054,228400.0
2010-07-29 11:40:00,4.92,4.92,4.9,4.9,131200.0,3.3054,3.3054,3.2919,3.2919,131200.0
2010-07-29 11:45:00,4.9,4.9,4.89,4.9,140800.0,3.2919,3.2919,3.2852,3.2919,140800.0
2010-07-29 11:50:00,4.9,4.9,4.89,4.9,82000.0,3.2919,3.2919,3.2852,3.2919,82000.0
2010-07-29 11:55:00,4.9,4.9,4.89,4.89,142800.0,3.2919,3.2919,3.2852,3.2852,142800.0
2010-07-29 12:00:00,4.89,4.9,4.88,4.89,259200.0,3.2852,3.2919,3.2785,3.2852,259200.0
2010-07-29 12:05:00,4.89,4.89,4.88,4.88,121200.0,3.2852,3.2852,3.2785,3.2785,121200.0
2010-07-29 12:10:00,4.88,4.89,4.88,4.89,82400.0,3.2785,3.2852,3.2785,3.2852,82400.0
2010-07-29 12:15:00,4.89,4.89,4.88,4.88,250800.0,3.2852,3.2852,3.2785,3.2785,250800.0
2010-07-29 12:20:00,4.88,4.88,4.88,4.88,38800.0,3.2785,3.2785,3.2785,3.2785,38800.0
2010-07-29 12:25:00,4.88,4.88,4.87,4.88,156000.0,3.2785,3.2785,3.2718,3.2785,156000.0
2010-07-29 12:30:00,4.88,4.88,4.87,4.87,136000.0,3.2785,3.2785,3.2718,3.2718,136000.0
2010-07-29 12:35:00,4.87,4.88,4.87,4.87,87200.0,3.2718,3.2785,3.2718,3.2718,87200.0
2010-07-29 12:40:00,4.87,4.88,4.86,4.88,107600.0,3.2718,3.2785,3.2651,3.2785,107600.0
2010-07-29 12:45:00,4.88,4.88,4.86,4.86,57600.0,3.2785,3.2785,3.2651,3.2651,57600.0
2010-07-29 12:50:00,4.87,4.88,4.86,4.88,121200.0,3.2718,3.2785,3.2651,3.2785,121200.0
2010-07-29 12:55:00,4.87,4.88,4.87,4.88,96000.0,3.2718,3.2785,3.2718,3.2785,96000.0
2010-07-29 13:00:00,4.88,4.88,4.87,4.88,156000.0,3.2785,3.2785,3.2718,3.2785,156000.0
2010-07-29 13:05:00,4.88,4.88,4.88,4.88,126400.0,3.2785,3.2785,3.2785,3.2785,126400.0
2010-07-29 13:10:00,4.88,4.89,4.87,4.89,108800.0,3.2785,3.2852,3.2718,3.2852,108800.0
2010-07-29 13:15:00,4.89,4.89,4.88,4.88,113600.0,3.2852,3.2852,3.2785,3.2785,113600.0
2010-07-29 13:20:00,4.88,4.89,4.88,4.88,243600.0,3.2785,3.2852,3.2785,3.2785,243600.0
2010-07-29 13:25:00,4.88,4.89,4.88,4.89,81200.0,3.2785,3.2852,3.2785,3.2852,81200.0
2010-07-29 13:30:00,4.89,4.9,4.89,4.89,106400.0,3.2852,3.2919,3.2852,3.2852,106400.0
2010-07-29 13:35:00,4.89,4.9,4.89,4.9,57600.0,3.2852,3.2919,3.2852,3.2919,57600.0
2010-07-29 13:40:00,4.9,4.9,4.89,4.9,88800.0,3.2919,3.2919,3.2852,3.2919,88800.0
2010-07-29 13:45:00,4.9,4.9,4.9,4.9,83200.0,3.2919,3.2919,3.2919,3.2919,83200.0
2010-07-29 13:50:00,4.9,4.91,4.9,4.9,140400.0,3.2919,3.2987,3.2919,3.2919,140400.0
2010-07-29 13:55:00,4.9,4.9,4.9,4.9,59600.0,3.2919,3.2919,3.2919,3.2919,59600.0
2010-07-29 14:00:00,4.9,4.9,4.89,4.89,86400.0,3.2919,3.2919,3.2852,3.2852,86400.0
2010-07-29 14:05:00,4.89,4.89,4.88,4.88,239200.0,3.2852,3.2852,3.2785,3.2785,239200.0
2010-07-29 14:10:00,4.88,4.89,4.88,4.89,286000.0,3.2785,3.2852,3.2785,3.2852,286000.0
2010-07-29 14:15:00,4.89,4.91,4.89,4.91,166000.0,3.2852,3.2987,3.2852,3.2987,166000.0
2010-07-29 14:20:00,4.91,4.92,4.91,4.91,260400.0,3.2987,3.3054,3.2987,3.2987,260400.0
2010-07-29 14:25:00,4.91,4.92,4.91,4.92,190400.0,3.2987,3.3054,3.2987,3.3054,190400.0
2010-07-29 14:30:00,4.92,4.93,4.91,4.91,151200.0,3.3054,3.3121,3.2987,3.2987,151200.0
2010-07-29 14:35:00,4.92,4.93,4.91,4.93,144800.0,3.3054,3.3121,3.2987,3.3121,144800.0
2010-07-29 14:40:00,4.93,4.93,4.92,4.93,209600.0,3.3121,3.3121,3.3054,3.3121,209600.0
2010-07-29 14:45:00,4.93,4.95,4.93,4.94,378800.0,3.3121,3.3255,3.3121,3.3188,378800.0
2010-07-29 14:50:00,4.94,4.95,4.94,4.94,142000.0,3.3188,3.3255,3.3188,3.3188,142000.0
2010-07-29 14:55:00,4.94,4.95,4.93,4.95,401600.0,3.3188,3.3255,3.3121,3.3255,401600.0
2010-07-29 15:00:00,4.95,4.95,4.93,4.94,310800.0,3.3255,3.3255,3.3121,3.3188,310800.0
2010-07-29 15:05:00,4.94,4.95,4.93,4.94,195200.0,3.3188,3.3255,3.3121,3.3188,195200.0
2010-07-29 15:10:00,4.94,4.96,4.94,4.95,164000.0,3.3188,3.3322,3.3188,3.3255,164000.0
2010-07-29 15:15:00,4.95,4.96,4.95,4.95,137200.0,3.3255,3.3322,3.3255,3.3255,137200.0
2010-07-29 15:20:00,4.95,4.96,4.95,4.96,172400.0,3.3255,3.3322,3.3255,3.3322,172400.0
2010-07-29 15:25:00,4.96,4.96,4.95,4.95,174400.0,3.3322,3.3322,3.3255,3.3255,174400.0
2010-07-29 15:30:00,4.95,4.95,4.93,4.95,333600.0,3.3255,3.3255,3.3121,3.3255,333600.0
2010-07-29 15:35:00,4.95,4.95,4.94,4.94,227600.0,3.3255,3.3255,3.3188,3.3188,227600.0
2010-07-29 15:40:00,4.94,4.95,4.93,4.94,433600.0,3.3188,3.3255,3.3121,3.3188,433600.0
2010-07-29 15:45:00,4.94,4.94,4.93,4.93,523600.0,3.3188,3.3188,3.3121,3.3121,523600.0
2010-07-29 15:50:00,4.93,4.94,4.93,4.93,474800.0,3.3121,3.3188,3.3121,3.3121,474800.0
2010-07-29 15:55:00,4.94,4.95,4.94,4.94,986400.0,3.3188,3.3255,3.3188,3.3188,986400.0
2010-07-30 09:30:00,4.88,4.91,4.88,4.88,79200.0,3.2785,3.2987,3.2785,3.2785,79200.0
2010-07-30 09:35:00,4.89,4.89,4.85,4.86,95600.0,3.2852,3.2852,3.2583,3.2651,95600.0
2010-07-30 09:40:00,4.86,4.91,4.86,4.89,113600.0,3.2651,3.2987,3.2651,3.2852,113600.0
2010-07-30 09:45:00,4.89,4.91,4.88,4.88,70800.0,3.2852,3.2987,3.2785,3.2785,70800.0
2010-07-30 09:50:00,4.88,4.9,4.88,4.88,79200.0,3.2785,3.2919,3.2785,3.2785,79200.0
2010-07-30 09:55:00,4.89,4.93,4.89,4.91,175200.0,3.2852,3.3121,3.2852,3.2987,175200.0
2010-07-30 10:00:00,4.91,4.93,4.91,4.93,50000.0,3.2987,3.3121,3.2987,3.3121,50000.0
2010-07-30 10:05:00,4.93,4.94,4.92,4.92,90800.0,3.3121,3.3188,3.3054,3.3054,90800.0
2010-07-30 10:10:00,4.92,4.92,4.89,4.91,132400.0,3.3054,3.3054,3.2852,3.2987,132400.0
2010-07-30 10:15:00,4.91,4.92,4.89,4.9,117600.0,3.2987,3.3054,3.2852,3.2919,117600.0
2010-07-30 10:20:00,4.9,4.91,4.9,4.91,78000.0,3.2919,3.2987,3.2919,3.2987,78000.0
2010-07-30 10:25:00,4.91,4.92,4.9,4.92,65600.0,3.2987,3.3054,3.2919,3.3054,65600.0
2010-07-30 10:30:00,4.92,4.93,4.92,4.92,98000.0,3.3054,3.3121,3.3054,3.3054,98000.0
2010-07-30 10:35:00,4.93,4.93,4.92,4.93,75600.0,3.3121,3.3121,3.3054,3.3121,75600.0
2010-07-30 10:40:00,4.93,4.94,4.93,4.94,67200.0,3.3121,3.3188,3.3121,3.3188,67200.0
2010-07-30 10:45:00,4.94,4.95,4.94,4.94,62000.0,3.3188,3.3255,3.3188,3.3188,62000.0
2010-07-30 10:50:00,4.94,4.94,4.92,4.92,68800.0,3.3188,3.3188,3.3054,3.3054,68800.0
2010-07-30 10:55:00,4.92,4.94,4.92,4.94,57200.0,3.3054,3.3188,3.3054,3.3188,57200.0
2010-07-30 11:00:00,4.94,4.95,4.92,4.95,72400.0,3.3188,3.3255,3.3054,3.3255,72400.0
2010-07-30 11:05:00,4.95,4.95,4.95,4.95,55600.0,3.3255,3.3255,3.3255,3.3255,55600.0
2010-07-30 11:10:00,4.95,4.95,4.94,4.95,78000.0,3.3255,3.3255,3.3188,3.3255,78000.0
2010-07-30 11:15:00,4.95,4.95,4.93,4.94,80800.0,3.3255,3.3255,3.3121,3.3188,80800.0
2010-07-30 11:20:00,4.94,4.94,4.93,4.93,118400.0,3.3188,3.3188,3.3121,3.3121,118400.0
2010-07-30 11:25:00,4.93,4.94,4.93,4.93,82400.0,3.3121,3.3188,3.3121,3.3121,82400.0
2010-07-30 11:30:00,4.94,4.95,4.94,4.94,106000.0,3.3188,3.3255,3.3188,3.3188,106000.0
2010-07-30 11:35:00,4.94,4.95,4.93,4.95,250000.0,3.3188,3.3255,3.3121,3.3255,250000.0
2010-07-30 11:40:00,4.95,4.96,4.95,4.95,237600.0,3.3255,3.3322,3.3255,3.3255,237600.0
2010-07-30 11:45:00,4.95,4.96,4.94,4.95,63600.0,3.3255,3.3322,3.3188,3.3255,63600.0
2010-07-30 11:50:00,4.95,4.96,4.95,4.95,46800.0,3.3255,3.3322,3.3255,3.3255,46800.0
2010-07-30 11:55:00,4.95,4.96,4.94,4.96,43200.0,3.3255,3.3322,3.3188,3.3322,43200.0
2010-07-30 12:00:00,4.96,4.96,4.94,4.94,62000.0,3.3322,3.3322,3.3188,3.3188,62000.0
2010-07-30 12:05:00,4.94,4.95,4.93,4.94,59200.0,3.3188,3.3255,3.3121,3.3188,59200.0
2010-07-30 12:10:00,4.94,4.94,4.93,4.93,74000.0,3.3188,3.3188,3.3121,3.3121,74000.0
2010-07-30 12:15:00,4.93,4.94,4.93,4.93,85200.0,3.3121,3.3188,3.3121,3.3121,85200.0
2010-07-30 12:20:00,4.92,4.93,4.92,4.93,49600.0,3.3054,3.3121,3.3054,3.3121,49600.0
2010-07-30 12:25:00,4.93,4.93,4.93,4.93,27600.0,3.3121,3.3121,3.3121,3.3121,27600.0
2010-07-30 12:30:00,4.93,4.94,4.93,4.94,48800.0,3.3121,3.3188,3.3121,3.3188,48800.0
2010-07-30 12:35:00,4.94,4.95,4.94,4.94,40000.0,3.3188,3.3255,3.3188,3.3188,40000.0
2010-07-30 12:40:00,4.94,4.95,4.94,4.95,39600.0,3.3188,3.3255,3.3188,3.3255,39600.0
2010-07-30 12:45:00,4.95,4.95,4.94,4.94,48800.0,3.3255,3.3255,3.3188,3.3188,48800.0
2010-07-30 12:50:00,4.94,4.94,4.93,4.93,61200.0,3.3188,3.3188,3.3121,3.3121,61200.0
2010-07-30 12:55:00,4.93,4.94,4.93,4.94,56400.0,3.3121,3.3188,3.3121,3.3188,56400.0
2010-07-30 13:00:00,4.94,4.95,4.93,4.94,45600.0,3.3188,3.3255,3.3121,3.3188,45600.0
2010-07-30 13:05:00,4.93,4.94,4.93,4.93,37600.0,3.3121,3.3188,3.3121,3.3121,37600.0
2010-07-30 13:10:00,4.93,4.93,4.93,4.93,84800.0,3.3121,3.3121,3.3121,3.3121,84800.0
2010-07-30 13:15:00,4.93,4.93,4.92,4.92,61200.0,3.3121,3.3121,3.3054,3.3054,61200.0
2010-07-30 13:20:00,4.92,4.93,4.92,4.92,76800.0,3.3054,3.3121,3.3054,3.3054,76800.0
2010-07-30 13:25:00,4.93,4.93,4.92,4.92,36000.0,3.3121,3.3121,3.3054,3.3054,36000.0
2010-07-30 13:30:00,4.92,4.92,4.91,4.91,51600.0,3.3054,3.3054,3.2987,3.2987,51600.0
2010-07-30 13:35:00,4.91,4.92,4.91,4.91,84000.0,3.2987,3.3054,3.2987,3.2987,84000.0
2010-07-30 13:40:00,4.91,4.92,4.91,4.92,65200.0,3.2987,3.3054,3.2987,3.3054,65200.0
2010-07-30 13:45:00,4.92,4.93,4.91,4.92,34400.0,3.3054,3.3121,3.2987,3.3054,34400.0
2010-07-30 13:50:00,4.92,4.92,4.92,4.92,28000.0,3.3054,3.3054,3.3054,3.3054,28000.0
2010-07-30 13:55:00,4.92,4.92,4.9,4.91,126800.0,3.3054,3.3054,3.2919,3.2987,126800.0
2010-07-30 14:00:00,4.91,4.92,4.91,4.91,68000.0,3.2987,3.3054,3.2987,3.2987,68000.0
2010-07-30 14:05:00,4.91,4.92,4.91,4.92,63600.0,3.2987,3.3054,3.2987,3.3054,63600.0
2010-07-30 14:10:00,4.92,4.93,4.92,4.93,42000.0,3.3054,3.3121,3.3054,3.3121,42000.0
2010-07-30 14:15:00,4.93,4.94,4.93,4.94,44000.0,3.3121,3.3188,3.3121,3.3188,44000.0
2010-07-30 14:20:00,4.94,4.96,4.94,4.95,52400.0,3.3188,3.3322,3.3188,3.3255,52400.0
2010-07-30 14:25:00,4.95,4.95,4.93,4.94,60000.0,3.3255,3.3255,3.3121,3.3188,60000.0
2010-07-30 14:30:00,4.94,4.95,4.93,4.94,41600.0,3.3188,3.3255,3.3121,3.3188,41600.0
2010-07-30 14:35:00,4.94,4.95,4.94,4.94,90000.0,3.3188,3.3255,3.3188,3.3188,90000.0
2010-07-30 14:40:00,4.94,4.96,4.94,4.96,91600.0,3.3188,3.3322,3.3188,3.3322,91600.0
2010-07-30 14:45:00,4.96,4.96,4.96,4.96,222800.0,3.3322,3.3322,3.3322,3.3322,222800.0
2010-07-30 14:50:00,4.96,4.97,4.96,4.96,212800.0,3.3322,3.339,3.3322,3.3322,212800.0
2010-07-30 14:55:00,4.96,4.97,4.96,4.96,113600.0,3.3322,3.339,3.3322,3.3322,113600.0
2010-07-30 15:00:00,4.96,4.96,4.96,4.96,190800.0,3.3322,3.3322,3.3322,3.3322,190800.0
2010-07-30 15:05:00,4.96,4.97,4.96,4.97,197600.0,3.3322,3.339,3.3322,3.339,197600.0
2010-07-30 15:10:00,4.97,4.98,4.97,4.98,125600.0,3.339,3.3457,3.339,3.3457,125600.0
2010-07-30 15:15:00,4.97,4.98,4.97,4.98,75200.0,3.339,3.3457,3.339,3.3457,75200.0
2010-07-30 15:20:00,4.98,5.0,4.98,4.99,142400.0,3.3457,3.3591,3.3457,3.3524,142400.0
2010-07-30 15:25:00,4.99,5.0,4.99,4.99,130400.0,3.3524,3.3591,3.3524,3.3524,130400.0
2010-07-30 15:30:00,4.99,5.0,4.99,4.99,240000.0,3.3524,3.3591,3.3524,3.3524,240000.0
2010-07-30 15:35:00,4.99,5.0,4.99,4.99,162800.0,3.3524,3.3591,3.3524,3.3524,162800.0
2010-07-30 15:40:00,4.99,5.0,4.99,5.0,114400.0,3.3524,3.3591,3.3524,3.3591,114400.0
2010-07-30 15:45:00,5.0,5.01,5.0,5.01,400800.0,3.3591,3.3658,3.3591,3.3658,400800.0
2010-07-30 15:50:00,5.01,5.02,5.01,5.01,878800.0,3.3658,3.3726,3.3658,3.3658,878800.0
2010-07-30 15:55:00,5.01,5.02,5.01,5.01,1057200.0,3.3658,3.3726,3.3658,3.3658,1057200.0
2010-08-02 09:30:00,5.06,5.13,5.06,5.12,237200.0,3.3994,3.4465,3.3994,3.4397,237200.0
2010-08-02 09:35:00,5.12,5.12,5.08,5.09,116800.0,3.4397,3.4397,3.4129,3.4196,116800.0
2010-08-02 09:40:00,5.08,5.09,5.07,5.08,142000.0,3.4129,3.4196,3.4061,3.4129,142000.0
2010-08-02 09:45:00,5.08,5.09,5.08,5.09,131200.0,3.4129,3.4196,3.4129,3.4196,131200.0
2010-08-02 09:50:00,5.09,5.09,5.07,5.07,149200.0,3.4196,3.4196,3.4061,3.4061,149200.0
2010-08-02 09:55:00,5.07,5.08,5.07,5.07,66400.0,3.4061,3.4129,3.4061,3.4061,66400.0
2010-08-02 10:00:00,5.07,5.12,5.07,5.1,312800.0,3.4061,3.4397,3.4061,3.4263,312800.0
2010-08-02 10:05:00,5.1,5.1,5.08,5.09,120000.0,3.4263,3.4263,3.4129,3.4196,120000.0
2010-08-02 10:10:00,5.09,5.12,5.08,5.12,212800.0,3.4196,3.4397,3.4129,3.4397,212800.0
2010-08-02 10:15:00,5.12,5.14,5.12,5.13,146000.0,3.4397,3.4532,3.4397,3.4465,146000.0
2010-08-02 10:20:00,5.13,5.13,5.12,5.13,170800.0,3.4465,3.4465,3.4397,3.4465,170800.0
2010-08-02 10:25:00,5.13,5.13,5.12,5.13,141600.0,3.4465,3.4465,3.4397,3.4465,141600.0
2010-08-02 10:30:00,5.13,5.13,5.12,5.13,162800.0,3.4465,3.4465,3.4397,3.4465,162800.0
2010-08-02 10:35:00,5.13,5.14,5.13,5.14,191200.0,3.4465,3.4532,3.4465,3.4532,191200.0
2010-08-02 10:40:00,5.13,5.14,5.13,5.14,118400.0,3.4465,3.4532,3.4465,3.4532,118400.0
2010-08-02 10:45:00,5.14,5.15,5.14,5.14,104000.0,3.4532,3.4599,3.4532,3.4532,104000.0
2010-08-02 10:50:00,5.14,5.14,5.14,5.14,156800.0,3.4532,3.4532,3.4532,3.4532,156800.0
2010-08-02 10:55:00,5.14,5.14,5.14,5.14,114800.0,3.4532,3.4532,3.4532,3.4532,114800.0
2010-08-02 11:00:00,5.14,5.15,5.14,5.15,126000.0,3.4532,3.4599,3.4532,3.4599,126000.0
2010-08-02 11:05:00,5.14,5.16,5.14,5.16,141200.0,3.4532,3.4666,3.4532,3.4666,141200.0
2010-08-02 11:10:00,5.16,5.16,5.15,5.15,167600.0,3.4666,3.4666,3.4599,3.4599,167600.0
2010-08-02 11:15:00,5.16,5.17,5.16,5.17,102400.0,3.4666,3.4733,3.4666,3.4733,102400.0
2010-08-02 11:20:00,5.17,5.19,5.16,5.18,682800.0,3.4733,3.4868,3.4666,3.48,682800.0
2010-08-02 11:25:00,5.18,5.19,5.17,5.18,160800.0,3.48,3.4868,3.4733,3.48,160800.0
2010-08-02 11:30:00,5.18,5.2,5.18,5.19,216000.0,3.48,3.4935,3.48,3.4868,216000.0
2010-08-02 11:35:00,5.19,5.19,5.18,5.19,234400.0,3.4868,3.4868,3.48,3.4868,234400.0
2010-08-02 11:40:00,5.19,5.2,5.19,5.2,248800.0,3.4868,3.4935,3.4868,3.4935,248800.0
2010-08-02 11:45:00,5.2,5.22,5.2,5.22,473600.0,3.4935,3.5069,3.4935,3.5069,473600.0
2010-08-02 11:50:00,5.22,5.22,5.21,5.22,137600.0,3.5069,3.5069,3.5002,3.5069,137600.0
2010-08-02 11:55:00,5.22,5.23,5.22,5.22,197600.0,3.5069,3.5136,3.5069,3.5069,197600.0
2010-08-02 12:00:00,5.22,5.23,5.22,5.22,467600.0,3.5069,3.5136,3.5069,3.5069,467600.0
2010-08-02 12:05:00,5.22,5.23,5.22,5.22,100800.0,3.5069,3.5136,3.5069,3.5069,100800.0
2010-08-02 12:10:00,5.22,5.23,5.22,5.22,88000.0,3.5069,3.5136,3.5069,3.5069,88000.0
2010-08-02 12:15:00,5.22,5.23,5.22,5.22,137600.0,3.5069,3.5136,3.5069,3.5069,137600.0
2010-08-02 12:20:00,5.22,5.22,5.22,5.22,100000.0,3.5069,3.5069,3.5069,3.5069,100000.0
2010-08-02 12:25:00,5.22,5.22,5.22,5.22,110800.0,3.5069,3.5069,3.5069,3.5069,110800.0
2010-08-02 12:30:00,5.22,5.22,5.21,5.21,106000.0,3.5069,3.5069,3.5002,3.5002,106000.0
2010-08-02 12:35:00,5.21,5.22,5.21,5.22,95200.0,3.5002,3.5069,3.5002,3.5069,95200.0
2010-08-02 12:40:00,5.22,5.22,5.22,5.22,68000.0,3.5069,3.5069,3.5069,3.5069,68000.0
2010-08-02 12:45:00,5.22,5.22,5.21,5.22,130400.0,3.5069,3.5069,3.5002,3.5069,130400.0
2010-08-02 12:50:00,5.22,5.23,5.22,5.23,200000.0,3.5069,3.5136,3.5069,3.5136,200000.0
2010-08-02 12:55:00,5.23,5.24,5.23,5.23,146800.0,3.5136,3.5204,3.5136,3.5136,146800.0
2010-08-02 13:00:00,5.23,5.24,5.23,5.24,94000.0,3.5136,3.5204,3.5136,3.5204,94000.0
2010-08-02 13:05:00,5.24,5.24,5.24,5.24,38800.0,3.5204,3.5204,3.5204,3.5204,38800.0
2010-08-02 13:10:00,5.24,5.24,5.23,5.24,163200.0,3.5204,3.5204,3.5136,3.5204,163200.0
2010-08-02 13:15:00,5.24,5.24,5.23,5.24,210000.0,3.5204,3.5204,3.5136,3.5204,210000.0
2010-08-02 13:20:00,5.24,5.25,5.23,5.25,336000.0,3.5204,3.5271,3.5136,3.5271,336000.0
2010-08-02 13:25:00,5.25,5.25,5.24,5.24,122400.0,3.5271,3.5271,3.5204,3.5204,122400.0
2010-08-02 13:30:00,5.25,5.25,5.24,5.25,84400.0,3.5271,3.5271,3.5204,3.5271,84400.0
2010-08-02 13:35:00,5.25,5.26,5.24,5.25,301600.0,3.5271,3.5338,3.5204,3.5271,301600.0
2010-08-02 13:40:00,5.25,5.26,5.24,5.24,290800.0,3.5271,3.5338,3.5204,3.5204,290800.0
2010-08-02 13:45:00,5.24,5.24,5.24,5.24,108000.0,3.5204,3.5204,3.5204,3.5204,108000.0
2010-08-02 13:50:00,5.24,5.24,5.22,5.24,564800.0,3.5204,3.5204,3.5069,3.5204,564800.0
2010-08-02 13:55:00,5.24,5.24,5.23,5.24,37600.0,3.5204,3.5204,3.5136,3.5204,37600.0
2010-08-02 14:00:00,5.23,5.24,5.23,5.23,111600.0,3.5136,3.5204,3.5136,3.5136,111600.0
2010-08-02 14:05:00,5.23,5.24,5.23,5.24,54400.0,3.5136,3.5204,3.5136,3.5204,54400.0
2010-08-02 14:10:00,5.23,5.25,5.23,5.25,102400.0,3.5136,3.5271,3.5136,3.5271,102400.0
2010-08-02 14:15:00,5.25,5.25,5.25,5.25,65600.0,3.5271,3.5271,3.5271,3.5271,65600.0
2010-08-02 14:20:00,5.25,5.25,5.24,5.25,99200.0,3.5271,3.5271,3.5204,3.5271,99200.0
2010-08-02 14:25:00,5.25,5.26,5.25,5.25,94000.0,3.5271,3.5338,3.5271,3.5271,94000.0
2010-08-02 14:30:00,5.25,5.26,5.25,5.26,134000.0,3.5271,3.5338,3.5271,3.5338,134000.0
2010-08-02 14:35:00,5.26,5.28,5.25,5.28,336400.0,3.5338,3.5472,3.5271,3.5472,336400.0
2010-08-02 14:40:00,5.28,5.28,5.27,5.27,266800.0,3.5472,3.5472,3.5405,3.5405,266800.0
2010-08-02 14:45:00,5.27,5.28,5.27,5.27,234400.0,3.5405,3.5472,3.5405,3.5405,234400.0
2010-08-02 14:50:00,5.27,5.28,5.27,5.28,253600.0,3.5405,3.5472,3.5405,3.5472,253600.0
2010-08-02 14:55:00,5.28,5.28,5.28,5.28,153600.0,3.5472,3.5472,3.5472,3.5472,153600.0
2010-08-02 15:00:00,5.28,5.28,5.26,5.26,207600.0,3.5472,3.5472,3.5338,3.5338,207600.0
2010-08-02 15:05:00,5.27,5.27,5.26,5.27,188000.0,3.5405,3.5405,3.5338,3.5405,188000.0
2010-08-02 15:10:00,5.27,5.27,5.26,5.26,208000.0,3.5405,3.5405,3.5338,3.5338,208000.0
2010-08-02 15:15:00,5.27,5.27,5.26,5.27,166400.0,3.5405,3.5405,3.5338,3.5405,166400.0
2010-08-02 15:20:00,5.27,5.27,5.26,5.27,142400.0,3.5405,3.5405,3.5338,3.5405,142400.0
2010-08-02 15:25:00,5.27,5.27,5.27,5.27,177600.0,3.5405,3.5405,3.5405,3.5405,177600.0
2010-08-02 15:30:00,5.27,5.28,5.27,5.28,481200.0,3.5405,3.5472,3.5405,3.5472,481200.0
2010-08-02 15:35:00,5.28,5.28,5.27,5.27,576800.0,3.5472,3.5472,3.5405,3.5405,576800.0
2010-08-02 15:40:00,5.27,5.29,5.27,5.29,500800.0,3.5405,3.5539,3.5405,3.5539,500800.0
2010-08-02 15:45:00,5.29,5.29,5.28,5.28,446800.0,3.5539,3.5539,3.5472,3.5472,446800.0
2010-08-02 15:50:00,5.28,5.28,5.27,5.28,346800.0,3.5472,3.5472,3.5405,3.5472,346800.0
2010-08-02 15:55:00,5.28,5.28,5.27,5.27,787200.0,3.5472,3.5472,3.5405,3.5405,787200.0
2010-08-03 09:30:00,5.27,5.27,5.19,5.21,170800.0,3.5405,3.5405,3.4868,3.5002,170800.0
2010-08-03 09:35:00,5.2,5.22,5.19,5.21,170000.0,3.4935,3.5069,3.4868,3.5002,170000.0
2010-08-03 09:40:00,5.21,5.22,5.2,5.21,79600.0,3.5002,3.5069,3.4935,3.5002,79600.0
2010-08-03 09:45:00,5.21,5.21,5.18,5.19,133600.0,3.5002,3.5002,3.48,3.4868,133600.0
2010-08-03 09:50:00,5.19,5.19,5.17,5.17,158800.0,3.4868,3.4868,3.4733,3.4733,158800.0
2010-08-03 09:55:00,5.17,5.17,5.16,5.17,65200.0,3.4733,3.4733,3.4666,3.4733,65200.0
2010-08-03 10:00:00,5.17,5.17,5.14,5.17,263200.0,3.4733,3.4733,3.4532,3.4733,263200.0
2010-08-03 10:05:00,5.17,5.18,5.17,5.17,620800.0,3.4733,3.48,3.4733,3.4733,620800.0
2010-08-03 10:10:00,5.17,5.17,5.16,5.17,194000.0,3.4733,3.4733,3.4666,3.4733,194000.0
2010-08-03 10:15:00,5.17,5.18,5.16,5.17,228400.0,3.4733,3.48,3.4666,3.4733,228400.0
2010-08-03 10:20:00,5.17,5.17,5.17,5.17,79600.0,3.4733,3.4733,3.4733,3.4733,79600.0
2010-08-03 10:25:00,5.17,5.17,5.13,5.13,222800.0,3.4733,3.4733,3.4465,3.4465,222800.0
2010-08-03 10:30:00,5.13,5.15,5.13,5.14,100000.0,3.4465,3.4599,3.4465,3.4532,100000.0
2010-08-03 10:35:00,5.14,5.15,5.13,5.13,154000.0,3.4532,3.4599,3.4465,3.4465,154000.0
2010-08-03 10:40:00,5.13,5.15,5.13,5.14,196000.0,3.4465,3.4599,3.4465,3.4532,196000.0
2010-08-03 10:45:00,5.15,5.16,5.14,5.16,156000.0,3.4599,3.4666,3.4532,3.4666,156000.0
2010-08-03 10:50:00,5.15,5.16,5.15,5.15,121200.0,3.4599,3.4666,3.4599,3.4599,121200.0
2010-08-03 10:55:00,5.15,5.15,5.15,5.15,58000.0,3.4599,3.4599,3.4599,3.4599,58000.0
2010-08-03 11:00:00,5.15,5.15,5.14,5.14,63600.0,3.4599,3.4599,3.4532,3.4532,63600.0
2010-08-03 11:05:00,5.14,5.14,5.14,5.14,52400.0,3.4532,3.4532,3.4532,3.4532,52400.0
2010-08-03 11:10:00,5.14,5.15,5.14,5.15,70800.0,3.4532,3.4599,3.4532,3.4599,70800.0
2010-08-03 11:15:00,5.15,5.15,5.14,5.15,147200.0,3.4599,3.4599,3.4532,3.4599,147200.0
2010-08-03 11:20:00,5.15,5.16,5.15,5.15,76800.0,3.4599,3.4666,3.4599,3.4599,76800.0
2010-08-03 11:25:00,5.15,5.15,5.14,5.15,144000.0,3.4599,3.4599,3.4532,3.4599,144000.0
2010-08-03 11:30:00,5.15,5.16,5.15,5.16,221200.0,3.4599,3.4666,3.4599,3.4666,221200.0
2010-08-03 11:35:00,5.16,5.18,5.16,5.18,274000.0,3.4666,3.48,3.4666,3.48,274000.0
2010-08-03 11:40:00,5.18,5.18,5.17,5.18,146400.0,3.48,3.48,3.4733,3.48,146400.0
2010-08-03 11:45:00,5.18,5.18,5.16,5.16,158800.0,3.48,3.48,3.4666,3.4666,158800.0
2010-08-03 11:50:00,5.16,5.17,5.16,5.16,46000.0,3.4666,3.4733,3.4666,3.4666,46000.0
2010-08-03 11:55:00,5.16,5.17,5.16,5.17,34800.0,3.4666,3.4733,3.4666,3.4733,34800.0
2010-08-03 12:00:00,5.17,5.17,5.15,5.15,70400.0,3.4733,3.4733,3.4599,3.4599,70400.0
2010-08-03 12:05:00,5.15,5.16,5.15,5.16,22400.0,3.4599,3.4666,3.4599,3.4666,22400.0
2010-08-03 12:10:00,5.16,5.16,5.16,5.16,88400.0,3.4666,3.4666,3.4666,3.4666,88400.0
2010-08-03 12:15:00,5.16,5.16,5.14,5.15,121600.0,3.4666,3.4666,3.4532,3.4599,121600.0
2010-08-03 12:20:00,5.15,5.18,5.15,5.18,82400.0,3.4599,3.48,3.4599,3.48,82400.0
2010-08-03 12:25:00,5.18,5.18,5.15,5.17,173200.0,3.48,3.48,3.4599,3.4733,173200.0
2010-08-03 12:30:00,5.17,5.18,5.16,5.17,237200.0,3.4733,3.48,3.4666,3.4733,237200.0
2010-08-03 12:35:00,5.17,5.18,5.17,5.17,50800.0,3.4733,3.48,3.4733,3.4733,50800.0
2010-08-03 12:40:00,5.18,5.18,5.17,5.18,57600.0,3.48,3.48,3.4733,3.48,57600.0
2010-08-03 12:45:00,5.18,5.18,5.18,5.18,34400.0,3.48,3.48,3.48,3.48,34400.0
2010-08-03 12:50:00,5.18,5.18,5.18,5.18,47200.0,3.48,3.48,3.48,3.48,47200.0
2010-08-03 12:55:00,5.18,5.19,5.18,5.18,75200.0,3.48,3.4868,3.48,3.48,75200.0
2010-08-03 13:00:00,5.18,5.18,5.17,5.18,74400.0,3.48,3.48,3.4733,3.48,74400.0
2010-08-03 13:05:00,5.18,5.18,5.17,5.17,51600.0,3.48,3.48,3.4733,3.4733,51600.0
2010-08-03 13:10:00,5.17,5.18,5.17,5.18,53600.0,3.4733,3.48,3.4733,3.48,53600.0
2010-08-03 13:15:00,5.18,5.18,5.17,5.17,55600.0,3.48,3.48,3.4733,3.4733,55600.0
2010-08-03 13:20:00,5.17,5.18,5.17,5.18,7600.0,3.4733,3.48,3.4733,3.48,7600.0
2010-08-03 13:25:00,5.17,5.19,5.17,5.18,110000.0,3.4733,3.4868,3.4733,3.48,110000.0
2010-08-03 13:30:00,5.18,5.18,5.18,5.18,66000.0,3.48,3.48,3.48,3.48,66000.0
2010-08-03 13:35:00,5.18,5.18,5.18,5.18,63600.0,3.48,3.48,3.48,3.48,63600.0
2010-08-03 13:40:00,5.18,5.18,5.18,5.18,78400.0,3.48,3.48,3.48,3.48,78400.0
2010-08-03 13:45:00,5.18,5.18,5.18,5.18,20400.0,3.48,3.48,3.48,3.48,20400.0
2010-08-03 13:50:00,5.18,5.18,5.17,5.18,65200.0,3.48,3.48,3.4733,3.48,65200.0
2010-08-03 13:55:00,5.18,5.18,5.17,5.18,69600.0,3.48,3.48,3.4733,3.48,69600.0
2010-08-03 14:00:00,5.18,5.18,5.18,5.18,82000.0,3.48,3.48,3.48,3.48,82000.0
2010-08-03 14:05:00,5.18,5.19,5.18,5.19,67200.0,3.48,3.4868,3.48,3.4868,67200.0
2010-08-03 14:10:00,5.19,5.2,5.18,5.19,93600.0,3.4868,3.4935,3.48,3.4868,93600.0
2010-08-03 14:15:00,5.18,5.19,5.18,5.19,47200.0,3.48,3.4868,3.48,3.4868,47200.0
2010-08-03 14:20:00,5.19,5.19,5.18,5.18,65600.0,3.4868,3.4868,3.48,3.48,65600.0
2010-08-03 14:25:00,5.18,5.19,5.18,5.19,40000.0,3.48,3.4868,3.48,3.4868,40000.0
2010-08-03 14:30:00,5.19,5.19,5.18,5.18,42400.0,3.4868,3.4868,3.48,3.48,42400.0
2010-08-03 14:35:00,5.18,5.18,5.17,5.18,88400.0,3.48,3.48,3.4733,3.48,88400.0
2010-08-03 14:40:00,5.17,5.18,5.17,5.17,74800.0,3.4733,3.48,3.4733,3.4733,74800.0
2010-08-03 14:45:00,5.17,5.18,5.17,5.17,91600.0,3.4733,3.48,3.4733,3.4733,91600.0
2010-08-03 14:50:00,5.17,5.18,5.17,5.18,68800.0,3.4733,3.48,3.4733,3.48,68800.0
2010-08-03 14:55:00,5.18,5.18,5.18,5.18,36400.0,3.48,3.48,3.48,3.48,36400.0
2010-08-03 15:00:00,5.18,5.18,5.17,5.18,86400.0,3.48,3.48,3.4733,3.48,86400.0
2010-08-03 15:05:00,5.18,5.18,5.17,5.17,91200.0,3.48,3.48,3.4733,3.4733,91200.0
2010-08-03 15:10:00,5.18,5.18,5.17,5.18,59200.0,3.48,3.48,3.4733,3.48,59200.0
2010-08-03 15:15:00,5.18,5.18,5.17,5.17,101600.0,3.48,3.48,3.4733,3.4733,101600.0
2010-08-03 15:20:00,5.17,5.17,5.16,5.16,150000.0,3.4733,3.4733,3.4666,3.4666,150000.0
2010-08-03 15:25:00,5.16,5.17,5.16,5.17,131600.0,3.4666,3.4733,3.4666,3.4733,131600.0
2010-08-03 15:30:00,5.17,5.17,5.17,5.17,136000.0,3.4733,3.4733,3.4733,3.4733,136000.0
2010-08-03 15:35:00,5.17,5.17,5.17,5.17,210400.0,3.4733,3.4733,3.4733,3.4733,210400.0
2010-08-03 15:40:00,5.17,5.18,5.16,5.17,336400.0,3.4733,3.48,3.4666,3.4733,336400.0
2010-08-03 15:45:00,5.17,5.17,5.16,5.17,338800.0,3.4733,3.4733,3.4666,3.4733,338800.0
2010-08-03 15:50:00,5.17,5.18,5.16,5.17,190800.0,3.4733,3.48,3.4666,3.4733,190800.0
2010-08-03 15:55:00,5.16,5.17,5.16,5.17,387600.0,3.4666,3.4733,3.4666,3.4733,387600.0
2010-08-04 09:30:00,5.2,5.27,5.2,5.26,132400.0,3.4935,3.5405,3.4935,3.5338,132400.0
2010-08-04 09:35:00,5.25,5.25,5.23,5.24,138000.0,3.5271,3.5271,3.5136,3.5204,138000.0
2010-08-04 09:40:00,5.23,5.24,5.22,5.23,99600.0,3.5136,3.5204,3.5069,3.5136,99600.0
2010-08-04 09:45:00,5.23,5.23,5.2,5.2,69600.0,3.5136,3.5136,3.4935,3.4935,69600.0
2010-08-04 09:50:00,5.21,5.22,5.2,5.22,71200.0,3.5002,3.5069,3.4935,3.5069,71200.0
2010-08-04 09:55:00,5.21,5.23,5.21,5.22,74000.0,3.5002,3.5136,3.5002,3.5069,74000.0
2010-08-04 10:00:00,5.22,5.25,5.22,5.24,142400.0,3.5069,3.5271,3.5069,3.5204,142400.0
2010-08-04 10:05:00,5.23,5.24,5.21,5.21,134000.0,3.5136,3.5204,3.5002,3.5002,134000.0
2010-08-04 10:10:00,5.21,5.21,5.19,5.2,134000.0,3.5002,3.5002,3.4868,3.4935,134000.0
2010-08-04 10:15:00,5.2,5.2,5.17,5.18,304400.0,3.4935,3.4935,3.4733,3.48,304400.0
2010-08-04 10:20:00,5.18,5.2,5.17,5.19,160800.0,3.48,3.4935,3.4733,3.4868,160800.0
2010-08-04 10:25:00,5.19,5.2,5.19,5.2,67200.0,3.4868,3.4935,3.4868,3.4935,67200.0
2010-08-04 10:30:00,5.2,5.21,5.19,5.2,133200.0,3.4935,3.5002,3.4868,3.4935,133200.0
2010-08-04 10:35:00,5.2,5.21,5.19,5.21,361200.0,3.4935,3.5002,3.4868,3.5002,361200.0
2010-08-04 10:40:00,5.21,5.22,5.2,5.22,122800.0,3.5002,3.5069,3.4935,3.5069,122800.0
2010-08-04 10:45:00,5.22,5.24,5.22,5.24,122800.0,3.5069,3.5204,3.5069,3.5204,122800.0
2010-08-04 10:50:00,5.24,5.24,5.23,5.23,90400.0,3.5204,3.5204,3.5136,3.5136,90400.0
2010-08-04 10:55:00,5.23,5.25,5.23,5.25,70000.0,3.5136,3.5271,3.5136,3.5271,70000.0
2010-08-04 11:00:00,5.25,5.25,5.24,5.24,71600.0,3.5271,3.5271,3.5204,3.5204,71600.0
2010-08-04 11:05:00,5.24,5.25,5.24,5.25,82400.0,3.5204,3.5271,3.5204,3.5271,82400.0
2010-08-04 11:10:00,5.24,5.25,5.24,5.25,81200.0,3.5204,3.5271,3.5204,3.5271,81200.0
2010-08-04 11:15:00,5.25,5.25,5.25,5.25,45600.0,3.5271,3.5271,3.5271,3.5271,45600.0
2010-08-04 11:20:00,5.25,5.25,5.24,5.25,190000.0,3.5271,3.5271,3.5204,3.5271,190000.0
2010-08-04 11:25:00,5.25,5.25,5.25,5.25,91600.0,3.5271,3.5271,3.5271,3.5271,91600.0
2010-08-04 11:30:00,5.25,5.25,5.24,5.25,119600.0,3.5271,3.5271,3.5204,3.5271,119600.0
2010-08-04 11:35:00,5.25,5.25,5.25,5.25,73200.0,3.5271,3.5271,3.5271,3.5271,73200.0
2010-08-04 11:40:00,5.25,5.25,5.25,5.25,36000.0,3.5271,3.5271,3.5271,3.5271,36000.0
2010-08-04 11:45:00,5.25,5.25,5.25,5.25,183200.0,3.5271,3.5271,3.5271,3.5271,183200.0
2010-08-04 11:50:00,5.25,5.25,5.25,5.25,310400.0,3.5271,3.5271,3.5271,3.5271,310400.0
2010-08-04 11:55:00,5.25,5.26,5.25,5.26,161600.0,3.5271,3.5338,3.5271,3.5338,161600.0
2010-08-04 12:00:00,5.26,5.28,5.26,5.28,219600.0,3.5338,3.5472,3.5338,3.5472,219600.0
2010-08-04 12:05:00,5.28,5.3,5.28,5.29,254400.0,3.5472,3.5607,3.5472,3.5539,254400.0
2010-08-04 12:10:00,5.29,5.31,5.29,5.31,145600.0,3.5539,3.5674,3.5539,3.5674,145600.0
2010-08-04 12:15:00,5.31,5.31,5.3,5.31,190400.0,3.5674,3.5674,3.5607,3.5674,190400.0
2010-08-04 12:20:00,5.31,5.32,5.31,5.32,328800.0,3.5674,3.5741,3.5674,3.5741,328800.0
2010-08-04 12:25:00,5.32,5.33,5.32,5.32,221600.0,3.5741,3.5808,3.5741,3.5741,221600.0
2010-08-04 12:30:00,5.31,5.31,5.3,5.31,134400.0,3.5674,3.5674,3.5607,3.5674,134400.0
2010-08-04 12:35:00,5.31,5.32,5.31,5.32,265600.0,3.5674,3.5741,3.5674,3.5741,265600.0
2010-08-04 12:40:00,5.32,5.34,5.32,5.34,256000.0,3.5741,3.5875,3.5741,3.5875,256000.0
2010-08-04 12:45:00,5.34,5.34,5.33,5.34,260400.0,3.5875,3.5875,3.5808,3.5875,260400.0
2010-08-04 12:50:00,5.34,5.34,5.34,5.34,244400.0,3.5875,3.5875,3.5875,3.5875,244400.0
2010-08-04 12:55:00,5.34,5.35,5.33,5.34,276400.0,3.5875,3.5943,3.5808,3.5875,276400.0
2010-08-04 13:00:00,5.34,5.34,5.33,5.34,226400.0,3.5875,3.5875,3.5808,3.5875,226400.0
2010-08-04 13:05:00,5.34,5.34,5.33,5.33,370800.0,3.5875,3.5875,3.5808,3.5808,370800.0
2010-08-04 13:10:00,5.33,5.33,5.32,5.33,160400.0,3.5808,3.5808,3.5741,3.5808,160400.0
2010-08-04 13:15:00,5.33,5.34,5.32,5.33,233200.0,3.5808,3.5875,3.5741,3.5808,233200.0
2010-08-04 13:20:00,5.33,5.35,5.32,5.33,319600.0,3.5808,3.5943,3.5741,3.5808,319600.0
2010-08-04 13:25:00,5.33,5.35,5.33,5.35,124800.0,3.5808,3.5943,3.5808,3.5943,124800.0
2010-08-04 13:30:00,5.35,5.35,5.34,5.35,208000.0,3.5943,3.5943,3.5875,3.5943,208000.0
2010-08-04 13:35:00,5.35,5.37,5.35,5.37,627600.0,3.5943,3.6077,3.5943,3.6077,627600.0
2010-08-04 13:40:00,5.37,5.37,5.36,5.36,192400.0,3.6077,3.6077,3.601,3.601,192400.0
2010-08-04 13:45:00,5.36,5.37,5.36,5.37,255200.0,3.601,3.6077,3.601,3.6077,255200.0
2010-08-04 13:50:00,5.37,5.37,5.35,5.35,339200.0,3.6077,3.6077,3.5943,3.5943,339200.0
2010-08-04 13:55:00,5.35,5.35,5.34,5.35,168000.0,3.5943,3.5943,3.5875,3.5943,168000.0
2010-08-04 14:00:00,5.35,5.36,5.35,5.36,148400.0,3.5943,3.601,3.5943,3.601,148400.0
2010-08-04 14:05:00,5.36,5.37,5.36,5.36,165600.0,3.601,3.6077,3.601,3.601,165600.0
2010-08-04 14:10:00,5.36,5.36,5.35,5.36,96000.0,3.601,3.601,3.5943,3.601,96000.0
2010-08-04 14:15:00,5.36,5.36,5.35,5.36,124800.0,3.601,3.601,3.5943,3.601,124800.0
2010-08-04 14:20:00,5.36,5.36,5.34,5.35,155200.0,3.601,3.601,3.5875,3.5943,155200.0
2010-08-04 14:25:00,5.35,5.35,5.34,5.35,202400.0,3.5943,3.5943,3.5875,3.5943,202400.0
2010-08-04 14:30:00,5.35,5.35,5.32,5.33,194000.0,3.5943,3.5943,3.5741,3.5808,194000.0
2010-08-04 14:35:00,5.33,5.33,5.32,5.32,43600.0,3.5808,3.5808,3.5741,3.5741,43600.0
2010-08-04 14:40:00,5.32,5.33,5.32,5.32,100400.0,3.5741,3.5808,3.5741,3.5741,100400.0
2010-08-04 14:45:00,5.32,5.32,5.32,5.32,110800.0,3.5741,3.5741,3.5741,3.5741,110800.0
2010-08-04 14:50:00,5.32,5.32,5.31,5.31,105200.0,3.5741,3.5741,3.5674,3.5674,105200.0
2010-08-04 14:55:00,5.32,5.32,5.31,5.32,172800.0,3.5741,3.5741,3.5674,3.5741,172800.0
2010-08-04 15:00:00,5.32,5.32,5.31,5.31,90800.0,3.5741,3.5741,3.5674,3.5674,90800.0
2010-08-04 15:05:00,5.31,5.32,5.31,5.31,167200.0,3.5674,3.5741,3.5674,3.5674,167200.0
2010-08-04 15:10:00,5.31,5.31,5.31,5.31,103200.0,3.5674,3.5674,3.5674,3.5674,103200.0
2010-08-04 15:15:00,5.31,5.31,5.31,5.31,195200.0,3.5674,3.5674,3.5674,3.5674,195200.0
2010-08-04 15:20:00,5.31,5.32,5.31,5.32,107200.0,3.5674,3.5741,3.5674,3.5741,107200.0
2010-08-04 15:25:00,5.31,5.33,5.31,5.32,184000.0,3.5674,3.5808,3.5674,3.5741,184000.0
2010-08-04 15:30:00,5.32,5.33,5.32,5.32,182800.0,3.5741,3.5808,3.5741,3.5741,182800.0
2010-08-04 15:35:00,5.32,5.33,5.32,5.32,170800.0,3.5741,3.5808,3.5741,3.5741,170800.0
2010-08-04 15:40:00,5.33,5.33,5.32,5.33,266400.0,3.5808,3.5808,3.5741,3.5808,266400.0
2010-08-04 15:45:00,5.33,5.33,5.32,5.32,111600.0,3.5808,3.5808,3.5741,3.5741,111600.0
2010-08-04 15:50:00,5.32,5.33,5.31,5.32,177600.0,3.5741,3.5808,3.5674,3.5741,177600.0
2010-08-04 15:55:00,5.32,5.32,5.32,5.32,373200.0,3.5741,3.5741,3.5741,3.5741,373200.0
2010-08-05 09:30:00,5.3,5.31,5.2,5.21,162800.0,3.5607,3.5674,3.4935,3.5002,162800.0
2010-08-05 09:35:00,5.21,5.24,5.21,5.23,178000.0,3.5002,3.5204,3.5002,3.5136,178000.0
2010-08-05 09:40:00,5.23,5.24,5.21,5.23,141600.0,3.5136,3.5204,3.5002,3.5136,141600.0
2010-08-05 09:45:00,5.23,5.24,5.22,5.23,127600.0,3.5136,3.5204,3.5069,3.5136,127600.0
2010-08-05 09:50:00,5.23,5.24,5.22,5.24,132400.0,3.5136,3.5204,3.5069,3.5204,132400.0
2010-08-05 09:55:00,5.24,5.26,5.23,5.25,174000.0,3.5204,3.5338,3.5136,3.5271,174000.0
2010-08-05 10:00:00,5.25,5.26,5.25,5.26,225200.0,3.5271,3.5338,3.5271,3.5338,225200.0
2010-08-05 10:05:00,5.26,5.27,5.25,5.25,94000.0,3.5338,3.5405,3.5271,3.5271,94000.0
2010-08-05 10:10:00,5.25,5.26,5.25,5.25,107600.0,3.5271,3.5338,3.5271,3.5271,107600.0
2010-08-05 10:15:00,5.25,5.26,5.24,5.24,99600.0,3.5271,3.5338,3.5204,3.5204,99600.0
2010-08-05 10:20:00,5.24,5.24,5.23,5.24,80000.0,3.5204,3.5204,3.5136,3.5204,80000.0
2010-08-05 10:25:00,5.25,5.26,5.25,5.26,90000.0,3.5271,3.5338,3.5271,3.5338,90000.0
2010-08-05 10:30:00,5.26,5.27,5.26,5.26,52800.0,3.5338,3.5405,3.5338,3.5338,52800.0
2010-08-05 10:35:00,5.26,5.26,5.25,5.26,93200.0,3.5338,3.5338,3.5271,3.5338,93200.0
2010-08-05 10:40:00,5.26,5.26,5.25,5.25,86400.0,3.5338,3.5338,3.5271,3.5271,86400.0
2010-08-05 10:45:00,5.25,5.26,5.25,5.26,53200.0,3.5271,3.5338,3.5271,3.5338,53200.0
2010-08-05 10:50:00,5.26,5.26,5.25,5.25,48800.0,3.5338,3.5338,3.5271,3.5271,48800.0
2010-08-05 10:55:00,5.25,5.26,5.25,5.25,173600.0,3.5271,3.5338,3.5271,3.5271,173600.0
2010-08-05 11:00:00,5.25,5.27,5.25,5.25,104400.0,3.5271,3.5405,3.5271,3.5271,104400.0
2010-08-05 11:05:00,5.25,5.26,5.25,5.26,105200.0,3.5271,3.5338,3.5271,3.5338,105200.0
2010-08-05 11:10:00,5.26,5.27,5.26,5.27,138000.0,3.5338,3.5405,3.5338,3.5405,138000.0
2010-08-05 11:15:00,5.27,5.27,5.26,5.26,76800.0,3.5405,3.5405,3.5338,3.5338,76800.0
2010-08-05 11:20:00,5.27,5.27,5.26,5.26,245200.0,3.5405,3.5405,3.5338,3.5338,245200.0
2010-08-05 11:25:00,5.26,5.26,5.25,5.25,90400.0,3.5338,3.5338,3.5271,3.5271,90400.0
2010-08-05 11:30:00,5.25,5.25,5.25,5.25,176000.0,3.5271,3.5271,3.5271,3.5271,176000.0
2010-08-05 11:35:00,5.25,5.25,5.25,5.25,116800.0,3.5271,3.5271,3.5271,3.5271,116800.0
2010-08-05 11:40:00,5.25,5.27,5.25,5.27,49600.0,3.5271,3.5405,3.5271,3.5405,49600.0
2010-08-05 11:45:00,5.27,5.27,5.25,5.25,49600.0,3.5405,3.5405,3.5271,3.5271,49600.0
2010-08-05 11:50:00,5.25,5.25,5.25,5.25,28400.0,3.5271,3.5271,3.5271,3.5271,28400.0
2010-08-05 11:55:00,5.25,5.25,5.25,5.25,183600.0,3.5271,3.5271,3.5271,3.5271,183600.0
2010-08-05 12:00:00,5.25,5.26,5.25,5.26,83600.0,3.5271,3.5338,3.5271,3.5338,83600.0
2010-08-05 12:05:00,5.26,5.26,5.24,5.24,40800.0,3.5338,3.5338,3.5204,3.5204,40800.0
2010-08-05 12:10:00,5.24,5.25,5.24,5.24,34000.0,3.5204,3.5271,3.5204,3.5204,34000.0
2010-08-05 12:15:00,5.24,5.25,5.24,5.24,37200.0,3.5204,3.5271,3.5204,3.5204,37200.0
2010-08-05 12:20:00,5.24,5.24,5.24,5.24,26800.0,3.5204,3.5204,3.5204,3.5204,26800.0
2010-08-05 12:25:00,5.24,5.25,5.24,5.24,46800.0,3.5204,3.5271,3.5204,3.5204,46800.0
2010-08-05 12:30:00,5.24,5.25,5.24,5.24,39600.0,3.5204,3.5271,3.5204,3.5204,39600.0
2010-08-05 12:35:00,5.24,5.25,5.24,5.25,64800.0,3.5204,3.5271,3.5204,3.5271,64800.0
2010-08-05 12:40:00,5.25,5.25,5.24,5.24,63200.0,3.5271,3.5271,3.5204,3.5204,63200.0
2010-08-05 12:45:00,5.24,5.26,5.24,5.26,124000.0,3.5204,3.5338,3.5204,3.5338,124000.0
2010-08-05 12:50:00,5.26,5.26,5.25,5.25,43600.0,3.5338,3.5338,3.5271,3.5271,43600.0
2010-08-05 12:55:00,5.25,5.26,5.25,5.26,376400.0,3.5271,3.5338,3.5271,3.5338,376400.0
2010-08-05 13:00:00,5.26,5.26,5.26,5.26,174000.0,3.5338,3.5338,3.5338,3.5338,174000.0
2010-08-05 13:05:00,5.26,5.26,5.25,5.26,147600.0,3.5338,3.5338,3.5271,3.5338,147600.0
2010-08-05 13:10:00,5.26,5.26,5.26,5.26,47600.0,3.5338,3.5338,3.5338,3.5338,47600.0
2010-08-05 13:15:00,5.26,5.26,5.25,5.26,32000.0,3.5338,3.5338,3.5271,3.5338,32000.0
2010-08-05 13:20:00,5.26,5.26,5.26,5.26,38400.0,3.5338,3.5338,3.5338,3.5338,38400.0
2010-08-05 13:25:00,5.26,5.27,5.26,5.27,43600.0,3.5338,3.5405,3.5338,3.5405,43600.0
2010-08-05 13:30:00,5.27,5.28,5.27,5.28,41200.0,3.5405,3.5472,3.5405,3.5472,41200.0
2010-08-05 13:35:00,5.28,5.28,5.27,5.27,59200.0,3.5472,3.5472,3.5405,3.5405,59200.0
2010-08-05 13:40:00,5.27,5.28,5.27,5.27,49600.0,3.5405,3.5472,3.5405,3.5405,49600.0
2010-08-05 13:45:00,5.27,5.28,5.27,5.28,40800.0,3.5405,3.5472,3.5405,3.5472,40800.0
2010-08-05 13:50:00,5.28,5.28,5.28,5.28,28400.0,3.5472,3.5472,3.5472,3.5472,28400.0
2010-08-05 13:55:00,5.28,5.29,5.28,5.28,63200.0,3.5472,3.5539,3.5472,3.5472,63200.0
2010-08-05 14:00:00,5.28,5.28,5.28,5.28,41200.0,3.5472,3.5472,3.5472,3.5472,41200.0
2010-08-05 14:05:00,5.28,5.28,5.28,5.28,60400.0,3.5472,3.5472,3.5472,3.5472,60400.0
2010-08-05 14:10:00,5.28,5.29,5.28,5.29,25600.0,3.5472,3.5539,3.5472,3.5539,25600.0
2010-08-05 14:15:00,5.29,5.29,5.29,5.29,45200.0,3.5539,3.5539,3.5539,3.5539,45200.0
2010-08-05 14:20:00,5.29,5.29,5.28,5.29,112400.0,3.5539,3.5539,3.5472,3.5539,112400.0
2010-08-05 14:25:00,5.29,5.3,5.29,5.29,56400.0,3.5539,3.5607,3.5539,3.5539,56400.0
2010-08-05 14:30:00,5.29,5.29,5.28,5.28,52800.0,3.5539,3.5539,3.5472,3.5472,52800.0
2010-08-05 14:35:00,5.28,5.29,5.28,5.29,51200.0,3.5472,3.5539,3.5472,3.5539,51200.0
2010-08-05 14:40:00,5.29,5.3,5.29,5.29,53200.0,3.5539,3.5607,3.5539,3.5539,53200.0
2010-08-05 14:45:00,5.29,5.29,5.29,5.29,25200.0,3.5539,3.5539,3.5539,3.5539,25200.0
2010-08-05 14:50:00,5.29,5.29,5.28,5.28,90800.0,3.5539,3.5539,3.5472,3.5472,90800.0
2010-08-05 14:55:00,5.28,5.28,5.27,5.27,127600.0,3.5472,3.5472,3.5405,3.5405,127600.0
2010-08-05 15:00:00,5.27,5.27,5.27,5.27,148400.0,3.5405,3.5405,3.5405,3.5405,148400.0
2010-08-05 15:05:00,5.27,5.27,5.26,5.26,127200.0,3.5405,3.5405,3.5338,3.5338,127200.0
2010-08-05 15:10:00,5.27,5.27,5.26,5.26,187200.0,3.5405,3.5405,3.5338,3.5338,187200.0
2010-08-05 15:15:00,5.26,5.27,5.26,5.26,81600.0,3.5338,3.5405,3.5338,3.5338,81600.0
2010-08-05 15:20:00,5.26,5.27,5.26,5.27,217600.0,3.5338,3.5405,3.5338,3.5405,217600.0
2010-08-05 15:25:00,5.27,5.28,5.27,5.28,296400.0,3.5405,3.5472,3.5405,3.5472,296400.0
2010-08-05 15:30:00,5.28,5.29,5.28,5.28,370000.0,3.5472,3.5539,3.5472,3.5472,370000.0
2010-08-05 15:35:00,5.28,5.28,5.28,5.28,77200.0,3.5472,3.5472,3.5472,3.5472,77200.0
2010-08-05 15:40:00,5.28,5.29,5.28,5.29,250000.0,3.5472,3.5539,3.5472,3.5539,250000.0
2010-08-05 15:45:00,5.29,5.3,5.28,5.28,267600.0,3.5539,3.5607,3.5472,3.5472,267600.0
2010-08-05 15:50:00,5.29,5.29,5.28,5.28,330800.0,3.5539,3.5539,3.5472,3.5472,330800.0
2010-08-05 15:55:00,5.28,5.29,5.28,5.29,441200.0,3.5472,3.5539,3.5472,3.5539,441200.0
2010-08-06 09:30:00,5.23,5.24,5.17,5.19,370400.0,3.5136,3.5204,3.4733,3.4868,370400.0
2010-08-06 09:35:00,5.18,5.23,5.17,5.22,291600.0,3.48,3.5136,3.4733,3.5069,291600.0
2010-08-06 09:40:00,5.22,5.25,5.22,5.25,202400.0,3.5069,3.5271,3.5069,3.5271,202400.0
2010-08-06 09:45:00,5.25,5.25,5.21,5.21,263600.0,3.5271,3.5271,3.5002,3.5002,263600.0
2010-08-06 09:50:00,5.21,5.23,5.21,5.22,112400.0,3.5002,3.5136,3.5002,3.5069,112400.0
2010-08-06 09:55:00,5.22,5.24,5.22,5.24,132800.0,3.5069,3.5204,3.5069,3.5204,132800.0
2010-08-06 10:00:00,5.24,5.25,5.21,5.22,398000.0,3.5204,3.5271,3.5002,3.5069,398000.0
2010-08-06 10:05:00,5.22,5.22,5.18,5.19,524400.0,3.5069,3.5069,3.48,3.4868,524400.0
2010-08-06 10:10:00,5.19,5.2,5.19,5.19,110800.0,3.4868,3.4935,3.4868,3.4868,110800.0
2010-08-06 10:15:00,5.19,5.2,5.19,5.2,178000.0,3.4868,3.4935,3.4868,3.4935,178000.0
2010-08-06 10:20:00,5.2,5.2,5.16,5.18,270000.0,3.4935,3.4935,3.4666,3.48,270000.0
2010-08-06 10:25:00,5.18,5.19,5.17,5.17,98000.0,3.48,3.4868,3.4733,3.4733,98000.0
2010-08-06 10:30:00,5.18,5.18,5.16,5.17,442400.0,3.48,3.48,3.4666,3.4733,442400.0
2010-08-06 10:35:00,5.17,5.17,5.15,5.15,165600.0,3.4733,3.4733,3.4599,3.4599,165600.0
2010-08-06 10:40:00,5.15,5.16,5.14,5.15,214400.0,3.4599,3.4666,3.4532,3.4599,214400.0
2010-08-06 10:45:00,5.15,5.15,5.13,5.14,292000.0,3.4599,3.4599,3.4465,3.4532,292000.0
2010-08-06 10:50:00,5.14,5.15,5.13,5.15,155200.0,3.4532,3.4599,3.4465,3.4599,155200.0
2010-08-06 10:55:00,5.15,5.16,5.14,5.15,151200.0,3.4599,3.4666,3.4532,3.4599,151200.0
2010-08-06 11:00:00,5.15,5.16,5.15,5.15,85600.0,3.4599,3.4666,3.4599,3.4599,85600.0
2010-08-06 11:05:00,5.15,5.15,5.13,5.14,203200.0,3.4599,3.4599,3.4465,3.4532,203200.0
2010-08-06 11:10:00,5.14,5.14,5.13,5.13,72800.0,3.4532,3.4532,3.4465,3.4465,72800.0
2010-08-06 11:15:00,5.13,5.15,5.13,5.14,134000.0,3.4465,3.4599,3.4465,3.4532,134000.0
2010-08-06 11:20:00,5.14,5.15,5.14,5.14,105600.0,3.4532,3.4599,3.4532,3.4532,105600.0
2010-08-06 11:25:00,5.14,5.14,5.13,5.13,52000.0,3.4532,3.4532,3.4465,3.4465,52000.0
2010-08-06 11:30:00,5.13,5.13,5.13,5.13,70800.0,3.4465,3.4465,3.4465,3.4465,70800.0
2010-08-06 11:35:00,5.13,5.14,5.13,5.14,125200.0,3.4465,3.4532,3.4465,3.4532,125200.0
2010-08-06 11:40:00,5.14,5.14,5.13,5.14,187600.0,3.4532,3.4532,3.4465,3.4532,187600.0
2010-08-06 11:45:00,5.14,5.14,5.13,5.14,31600.0,3.4532,3.4532,3.4465,3.4532,31600.0
2010-08-06 11:50:00,5.14,5.15,5.14,5.15,84000.0,3.4532,3.4599,3.4532,3.4599,84000.0
2010-08-06 11:55:00,5.15,5.15,5.14,5.14,99600.0,3.4599,3.4599,3.4532,3.4532,99600.0
2010-08-06 12:00:00,5.14,5.15,5.14,5.14,63200.0,3.4532,3.4599,3.4532,3.4532,63200.0
2010-08-06 12:05:00,5.14,5.15,5.14,5.15,23600.0,3.4532,3.4599,3.4532,3.4599,23600.0
2010-08-06 12:10:00,5.14,5.15,5.14,5.15,60000.0,3.4532,3.4599,3.4532,3.4599,60000.0
2010-08-06 12:15:00,5.15,5.15,5.14,5.14,39200.0,3.4599,3.4599,3.4532,3.4532,39200.0
2010-08-06 12:20:00,5.14,5.15,5.14,5.15,66000.0,3.4532,3.4599,3.4532,3.4599,66000.0
2010-08-06 12:25:00,5.15,5.15,5.13,5.14,58000.0,3.4599,3.4599,3.4465,3.4532,58000.0
2010-08-06 12:30:00,5.13,5.14,5.13,5.14,54800.0,3.4465,3.4532,3.4465,3.4532,54800.0
2010-08-06 12:35:00,5.13,5.14,5.13,5.14,29200.0,3.4465,3.4532,3.4465,3.4532,29200.0
2010-08-06 12:40:00,5.14,5.14,5.14,5.14,63600.0,3.4532,3.4532,3.4532,3.4532,63600.0
2010-08-06 12:45:00,5.14,5.14,5.13,5.14,74400.0,3.4532,3.4532,3.4465,3.4532,74400.0
2010-08-06 12:50:00,5.13,5.14,5.13,5.13,20800.0,3.4465,3.4532,3.4465,3.4465,20800.0
2010-08-06 12:55:00,5.13,5.13,5.12,5.12,145600.0,3.4465,3.4465,3.4397,3.4397,145600.0
2010-08-06 13:00:00,5.12,5.13,5.12,5.12,80400.0,3.4397,3.4465,3.4397,3.4397,80400.0
2010-08-06 13:05:00,5.12,5.12,5.11,5.12,112800.0,3.4397,3.4397,3.433,3.4397,112800.0
2010-08-06 13:10:00,5.12,5.12,5.11,5.12,178800.0,3.4397,3.4397,3.433,3.4397,178800.0
2010-08-06 13:15:00,5.12,5.13,5.12,5.12,36000.0,3.4397,3.4465,3.4397,3.4397,36000.0
2010-08-06 13:20:00,5.13,5.13,5.12,5.13,88400.0,3.4465,3.4465,3.4397,3.4465,88400.0
2010-08-06 13:25:00,5.13,5.14,5.13,5.14,85600.0,3.4465,3.4532,3.4465,3.4532,85600.0
2010-08-06 13:30:00,5.14,5.14,5.13,5.14,54000.0,3.4532,3.4532,3.4465,3.4532,54000.0
2010-08-06 13:35:00,5.13,5.14,5.13,5.13,36000.0,3.4465,3.4532,3.4465,3.4465,36000.0
2010-08-06 13:40:00,5.13,5.14,5.13,5.14,45200.0,3.4465,3.4532,3.4465,3.4532,45200.0
2010-08-06 13:45:00,5.14,5.16,5.14,5.15,100000.0,3.4532,3.4666,3.4532,3.4599,100000.0
2010-08-06 13:50:00,5.16,5.16,5.15,5.16,66800.0,3.4666,3.4666,3.4599,3.4666,66800.0
2010-08-06 13:55:00,5.16,5.17,5.16,5.17,42800.0,3.4666,3.4733,3.4666,3.4733,42800.0
2010-08-06 14:00:00,5.17,5.17,5.15,5.17,132400.0,3.4733,3.4733,3.4599,3.4733,132400.0
2010-08-06 14:05:00,5.17,5.17,5.16,5.17,58800.0,3.4733,3.4733,3.4666,3.4733,58800.0
2010-08-06 14:10:00,5.17,5.17,5.17,5.17,41200.0,3.4733,3.4733,3.4733,3.4733,41200.0
2010-08-06 14:15:00,5.17,5.18,5.17,5.17,71600.0,3.4733,3.48,3.4733,3.4733,71600.0
2010-08-06 14:20:00,5.17,5.18,5.17,5.17,93200.0,3.4733,3.48,3.4733,3.4733,93200.0
2010-08-06 14:25:00,5.17,5.18,5.17,5.18,40000.0,3.4733,3.48,3.4733,3.48,40000.0
2010-08-06 14:30:00,5.18,5.19,5.18,5.19,151200.0,3.48,3.4868,3.48,3.4868,151200.0
2010-08-06 14:35:00,5.18,5.19,5.18,5.18,82000.0,3.48,3.4868,3.48,3.48,82000.0
2010-08-06 14:40:00,5.18,5.19,5.18,5.18,51600.0,3.48,3.4868,3.48,3.48,51600.0
2010-08-06 14:45:00,5.18,5.21,5.18,5.19,328800.0,3.48,3.5002,3.48,3.4868,328800.0
2010-08-06 14:50:00,5.19,5.21,5.19,5.2,203200.0,3.4868,3.5002,3.4868,3.4935,203200.0
2010-08-06 14:55:00,5.2,5.21,5.2,5.2,108000.0,3.4935,3.5002,3.4935,3.4935,108000.0
2010-08-06 15:00:00,5.2,5.22,5.2,5.21,172800.0,3.4935,3.5069,3.4935,3.5002,172800.0
2010-08-06 15:05:00,5.21,5.21,5.2,5.21,120800.0,3.5002,3.5002,3.4935,3.5002,120800.0
2010-08-06 15:10:00,5.21,5.22,5.2,5.2,150400.0,3.5002,3.5069,3.4935,3.4935,150400.0
2010-08-06 15:15:00,5.21,5.22,5.21,5.22,106800.0,3.5002,3.5069,3.5002,3.5069,106800.0
2010-08-06 15:20:00,5.22,5.23,5.22,5.23,99200.0,3.5069,3.5136,3.5069,3.5136,99200.0
2010-08-06 15:25:00,5.23,5.24,5.22,5.23,173200.0,3.5136,3.5204,3.5069,3.5136,173200.0
2010-08-06 15:30:00,5.23,5.23,5.22,5.23,128800.0,3.5136,3.5136,3.5069,3.5136,128800.0
2010-08-06 15:35:00,5.23,5.23,5.23,5.23,155200.0,3.5136,3.5136,3.5136,3.5136,155200.0
2010-08-06 15:40:00,5.23,5.24,5.23,5.23,148400.0,3.5136,3.5204,3.5136,3.5136,148400.0
2010-08-06 15:45:00,5.23,5.24,5.22,5.24,195200.0,3.5136,3.5204,3.5069,3.5204,195200.0
2010-08-06 15:50:00,5.24,5.24,5.22,5.23,274800.0,3.5204,3.5204,3.5069,3.5136,274800.0
2010-08-06 15:55:00,5.23,5.24,5.23,5.24,405600.0,3.5136,3.5204,3.5136,3.5204,405600.0
2010-08-09 09:30:00,5.29,5.35,5.26,5.29,646000.0,3.5539,3.5943,3.5338,3.5539,646000.0
2010-08-09 09:35:00,5.29,5.3,5.28,5.29,274400.0,3.5539,3.5607,3.5472,3.5539,274400.0
2010-08-09 09:40:00,5.29,5.29,5.26,5.28,481200.0,3.5539,3.5539,3.5338,3.5472,481200.0
2010-08-09 09:45:00,5.28,5.28,5.27,5.27,355200.0,3.5472,3.5472,3.5405,3.5405,355200.0
2010-08-09 09:50:00,5.28,5.28,5.27,5.27,100000.0,3.5472,3.5472,3.5405,3.5405,100000.0
2010-08-09 09:55:00,5.27,5.28,5.26,5.28,241600.0,3.5405,3.5472,3.5338,3.5472,241600.0
2010-08-09 10:00:00,5.28,5.3,5.28,5.29,155200.0,3.5472,3.5607,3.5472,3.5539,155200.0
2010-08-09 10:05:00,5.29,5.31,5.29,5.3,106800.0,3.5539,3.5674,3.5539,3.5607,106800.0
2010-08-09 10:10:00,5.3,5.32,5.3,5.31,217600.0,3.5607,3.5741,3.5607,3.5674,217600.0
2010-08-09 10:15:00,5.31,5.32,5.3,5.31,455600.0,3.5674,3.5741,3.5607,3.5674,455600.0
2010-08-09 10:20:00,5.31,5.32,5.3,5.31,160000.0,3.5674,3.5741,3.5607,3.5674,160000.0
2010-08-09 10:25:00,5.31,5.31,5.29,5.3,194800.0,3.5674,3.5674,3.5539,3.5607,194800.0
2010-08-09 10:30:00,5.3,5.32,5.3,5.31,267200.0,3.5607,3.5741,3.5607,3.5674,267200.0
2010-08-09 10:35:00,5.31,5.32,5.31,5.31,61200.0,3.5674,3.5741,3.5674,3.5674,61200.0
2010-08-09 10:40:00,5.31,5.32,5.31,5.31,129200.0,3.5674,3.5741,3.5674,3.5674,129200.0
2010-08-09 10:45:00,5.31,5.31,5.3,5.3,85200.0,3.5674,3.5674,3.5607,3.5607,85200.0
2010-08-09 10:50:00,5.3,5.32,5.3,5.31,184000.0,3.5607,3.5741,3.5607,3.5674,184000.0
2010-08-09 10:55:00,5.31,5.32,5.29,5.32,108800.0,3.5674,3.5741,3.5539,3.5741,108800.0
2010-08-09 11:00:00,5.32,5.32,5.3,5.3,99600.0,3.5741,3.5741,3.5607,3.5607,99600.0
2010-08-09 11:05:00,5.3,5.3,5.29,5.29,51600.0,3.5607,3.5607,3.5539,3.5539,51600.0
2010-08-09 11:10:00,5.29,5.3,5.29,5.3,148400.0,3.5539,3.5607,3.5539,3.5607,148400.0
2010-08-09 11:15:00,5.3,5.31,5.3,5.3,180400.0,3.5607,3.5674,3.5607,3.5607,180400.0
2010-08-09 11:20:00,5.3,5.31,5.3,5.31,142400.0,3.5607,3.5674,3.5607,3.5674,142400.0
2010-08-09 11:25:00,5.31,5.31,5.29,5.3,118400.0,3.5674,3.5674,3.5539,3.5607,118400.0
2010-08-09 11:30:00,5.3,5.3,5.29,5.3,82800.0,3.5607,3.5607,3.5539,3.5607,82800.0
2010-08-09 11:35:00,5.3,5.3,5.29,5.29,120800.0,3.5607,3.5607,3.5539,3.5539,120800.0
2010-08-09 11:40:00,5.29,5.29,5.27,5.28,122400.0,3.5539,3.5539,3.5405,3.5472,122400.0
2010-08-09 11:45:00,5.28,5.28,5.27,5.27,74400.0,3.5472,3.5472,3.5405,3.5405,74400.0
2010-08-09 11:50:00,5.27,5.28,5.27,5.27,119600.0,3.5405,3.5472,3.5405,3.5405,119600.0
2010-08-09 11:55:00,5.27,5.27,5.26,5.26,35200.0,3.5405,3.5405,3.5338,3.5338,35200.0
2010-08-09 12:00:00,5.26,5.27,5.26,5.27,152000.0,3.5338,3.5405,3.5338,3.5405,152000.0
2010-08-09 12:05:00,5.27,5.27,5.25,5.25,127200.0,3.5405,3.5405,3.5271,3.5271,127200.0
2010-08-09 12:10:00,5.25,5.26,5.25,5.25,130800.0,3.5271,3.5338,3.5271,3.5271,130800.0
2010-08-09 12:15:00,5.25,5.26,5.25,5.25,32800.0,3.5271,3.5338,3.5271,3.5271,32800.0
2010-08-09 12:20:00,5.25,5.25,5.24,5.24,191200.0,3.5271,3.5271,3.5204,3.5204,191200.0
2010-08-09 12:25:00,5.24,5.25,5.24,5.24,168800.0,3.5204,3.5271,3.5204,3.5204,168800.0
2010-08-09 12:30:00,5.24,5.24,5.22,5.23,394400.0,3.5204,3.5204,3.5069,3.5136,394400.0
2010-08-09 12:35:00,5.23,5.23,5.22,5.23,226400.0,3.5136,3.5136,3.5069,3.5136,226400.0
2010-08-09 12:40:00,5.23,5.23,5.22,5.23,216800.0,3.5136,3.5136,3.5069,3.5136,216800.0
2010-08-09 12:45:00,5.23,5.23,5.22,5.23,256000.0,3.5136,3.5136,3.5069,3.5136,256000.0
2010-08-09 12:50:00,5.23,5.24,5.22,5.24,290400.0,3.5136,3.5204,3.5069,3.5204,290400.0
2010-08-09 12:55:00,5.24,5.25,5.24,5.24,175600.0,3.5204,3.5271,3.5204,3.5204,175600.0
2010-08-09 13:00:00,5.24,5.24,5.23,5.24,162000.0,3.5204,3.5204,3.5136,3.5204,162000.0
2010-08-09 13:05:00,5.24,5.24,5.23,5.24,70000.0,3.5204,3.5204,3.5136,3.5204,70000.0
2010-08-09 13:10:00,5.24,5.25,5.24,5.24,124800.0,3.5204,3.5271,3.5204,3.5204,124800.0
2010-08-09 13:15:00,5.24,5.24,5.24,5.24,74800.0,3.5204,3.5204,3.5204,3.5204,74800.0
2010-08-09 13:20:00,5.24,5.24,5.23,5.23,130000.0,3.5204,3.5204,3.5136,3.5136,130000.0
2010-08-09 13:25:00,5.23,5.24,5.23,5.23,132400.0,3.5136,3.5204,3.5136,3.5136,132400.0
2010-08-09 13:30:00,5.23,5.23,5.22,5.23,136000.0,3.5136,3.5136,3.5069,3.5136,136000.0
2010-08-09 13:35:00,5.23,5.23,5.23,5.23,146400.0,3.5136,3.5136,3.5136,3.5136,146400.0
2010-08-09 13:40:00,5.23,5.23,5.23,5.23,55600.0,3.5136,3.5136,3.5136,3.5136,55600.0
2010-08-09 13:45:00,5.23,5.23,5.22,5.22,138000.0,3.5136,3.5136,3.5069,3.5069,138000.0
2010-08-09 13:50:00,5.22,5.23,5.22,5.23,249600.0,3.5069,3.5136,3.5069,3.5136,249600.0
2010-08-09 13:55:00,5.23,5.23,5.22,5.23,45600.0,3.5136,3.5136,3.5069,3.5136,45600.0
2010-08-09 14:00:00,5.23,5.23,5.23,5.23,70000.0,3.5136,3.5136,3.5136,3.5136,70000.0
2010-08-09 14:05:00,5.23,5.24,5.23,5.23,87200.0,3.5136,3.5204,3.5136,3.5136,87200.0
2010-08-09 14:10:00,5.23,5.23,5.22,5.23,76400.0,3.5136,3.5136,3.5069,3.5136,76400.0
2010-08-09 14:15:00,5.23,5.23,5.23,5.23,57200.0,3.5136,3.5136,3.5136,3.5136,57200.0
2010-08-09 14:20:00,5.23,5.23,5.22,5.23,87600.0,3.5136,3.5136,3.5069,3.5136,87600.0
2010-08-09 14:25:00,5.23,5.23,5.22,5.22,102800.0,3.5136,3.5136,3.5069,3.5069,102800.0
2010-08-09 14:30:00,5.22,5.23,5.22,5.23,130800.0,3.5069,3.5136,3.5069,3.5136,130800.0
2010-08-09 14:35:00,5.23,5.23,5.23,5.23,110000.0,3.5136,3.5136,3.5136,3.5136,110000.0
2010-08-09 14:40:00,5.23,5.24,5.23,5.24,72000.0,3.5136,3.5204,3.5136,3.5204,72000.0
2010-08-09 14:45:00,5.24,5.25,5.24,5.25,203200.0,3.5204,3.5271,3.5204,3.5271,203200.0
2010-08-09 14:50:00,5.25,5.25,5.24,5.24,46000.0,3.5271,3.5271,3.5204,3.5204,46000.0
2010-08-09 14:55:00,5.24,5.25,5.24,5.25,66400.0,3.5204,3.5271,3.5204,3.5271,66400.0
2010-08-09 15:00:00,5.25,5.25,5.24,5.24,84800.0,3.5271,3.5271,3.5204,3.5204,84800.0
2010-08-09 15:05:00,5.24,5.24,5.23,5.23,75600.0,3.5204,3.5204,3.5136,3.5136,75600.0
2010-08-09 15:10:00,5.23,5.23,5.23,5.23,97600.0,3.5136,3.5136,3.5136,3.5136,97600.0
2010-08-09 15:15:00,5.23,5.23,5.22,5.23,88000.0,3.5136,3.5136,3.5069,3.5136,88000.0
2010-08-09 15:20:00,5.23,5.23,5.23,5.23,178000.0,3.5136,3.5136,3.5136,3.5136,178000.0
2010-08-09 15:25:00,5.23,5.24,5.23,5.24,64800.0,3.5136,3.5204,3.5136,3.5204,64800.0
2010-08-09 15:30:00,5.24,5.24,5.23,5.23,179200.0,3.5204,3.5204,3.5136,3.5136,179200.0
2010-08-09 15:35:00,5.23,5.24,5.23,5.24,215200.0,3.5136,3.5204,3.5136,3.5204,215200.0
2010-08-09 15:40:00,5.24,5.24,5.24,5.24,227600.0,3.5204,3.5204,3.5204,3.5204,227600.0
2010-08-09 15:45:00,5.24,5.25,5.23,5.23,227600.0,3.5204,3.5271,3.5136,3.5136,227600.0
2010-08-09 15:50:00,5.24,5.24,5.23,5.24,294800.0,3.5204,3.5204,3.5136,3.5204,294800.0
2010-08-09 15:55:00,5.24,5.25,5.23,5.24,774800.0,3.5204,3.5271,3.5136,3.5204,774800.0
2010-08-10 09:30:00,5.19,5.23,5.19,5.19,90800.0,3.4868,3.5136,3.4868,3.4868,90800.0
2010-08-10 09:35:00,5.2,5.21,5.18,5.19,62000.0,3.4935,3.5002,3.48,3.4868,62000.0
2010-08-10 09:40:00,5.19,5.19,5.16,5.17,116000.0,3.4868,3.4868,3.4666,3.4733,116000.0
2010-08-10 09:45:00,5.17,5.17,5.15,5.16,88800.0,3.4733,3.4733,3.4599,3.4666,88800.0
2010-08-10 09:50:00,5.17,5.17,5.14,5.15,214800.0,3.4733,3.4733,3.4532,3.4599,214800.0
2010-08-10 09:55:00,5.15,5.15,5.13,5.13,258000.0,3.4599,3.4599,3.4465,3.4465,258000.0
2010-08-10 10:00:00,5.13,5.13,5.1,5.12,362800.0,3.4465,3.4465,3.4263,3.4397,362800.0
2010-08-10 10:05:00,5.12,5.14,5.11,5.14,195200.0,3.4397,3.4532,3.433,3.4532,195200.0
2010-08-10 10:10:00,5.14,5.16,5.14,5.16,93600.0,3.4532,3.4666,3.4532,3.4666,93600.0
2010-08-10 10:15:00,5.16,5.16,5.15,5.16,154800.0,3.4666,3.4666,3.4599,3.4666,154800.0
2010-08-10 10:20:00,5.16,5.17,5.15,5.17,341200.0,3.4666,3.4733,3.4599,3.4733,341200.0
2010-08-10 10:25:00,5.17,5.18,5.16,5.18,100000.0,3.4733,3.48,3.4666,3.48,100000.0
2010-08-10 10:30:00,5.18,5.18,5.18,5.18,157200.0,3.48,3.48,3.48,3.48,157200.0
2010-08-10 10:35:00,5.18,5.18,5.17,5.18,197600.0,3.48,3.48,3.4733,3.48,197600.0
2010-08-10 10:40:00,5.18,5.19,5.18,5.19,195600.0,3.48,3.4868,3.48,3.4868,195600.0
2010-08-10 10:45:00,5.19,5.2,5.18,5.19,242800.0,3.4868,3.4935,3.48,3.4868,242800.0
2010-08-10 10:50:00,5.19,5.19,5.18,5.18,61200.0,3.4868,3.4868,3.48,3.48,61200.0
2010-08-10 10:55:00,5.18,5.2,5.18,5.2,64800.0,3.48,3.4935,3.48,3.4935,64800.0
2010-08-10 11:00:00,5.2,5.21,5.2,5.21,100800.0,3.4935,3.5002,3.4935,3.5002,100800.0
2010-08-10 11:05:00,5.21,5.22,5.21,5.22,64400.0,3.5002,3.5069,3.5002,3.5069,64400.0
2010-08-10 11:10:00,5.22,5.23,5.22,5.22,68400.0,3.5069,3.5136,3.5069,3.5069,68400.0
2010-08-10 11:15:00,5.22,5.23,5.22,5.22,48400.0,3.5069,3.5136,3.5069,3.5069,48400.0
2010-08-10 11:20:00,5.22,5.22,5.21,5.21,124400.0,3.5069,3.5069,3.5002,3.5002,124400.0
2010-08-10 11:25:00,5.21,5.22,5.21,5.22,64800.0,3.5002,3.5069,3.5002,3.5069,64800.0
2010-08-10 11:30:00,5.22,5.23,5.22,5.22,123600.0,3.5069,3.5136,3.5069,3.5069,123600.0
2010-08-10 11:35:00,5.22,5.22,5.2,5.2,77200.0,3.5069,3.5069,3.4935,3.4935,77200.0
2010-08-10 11:40:00,5.21,5.21,5.19,5.19,67200.0,3.5002,3.5002,3.4868,3.4868,67200.0
2010-08-10 11:45:00,5.19,5.19,5.19,5.19,27200.0,3.4868,3.4868,3.4868,3.4868,27200.0
2010-08-10 11:50:00,5.19,5.19,5.18,5.18,29600.0,3.4868,3.4868,3.48,3.48,29600.0
2010-08-10 11:55:00,5.18,5.18,5.17,5.17,75200.0,3.48,3.48,3.4733,3.4733,75200.0
2010-08-10 12:00:00,5.17,5.18,5.17,5.17,70800.0,3.4733,3.48,3.4733,3.4733,70800.0
2010-08-10 12:05:00,5.17,5.18,5.17,5.18,107200.0,3.4733,3.48,3.4733,3.48,107200.0
2010-08-10 12:10:00,5.18,5.18,5.18,5.18,38400.0,3.48,3.48,3.48,3.48,38400.0
2010-08-10 12:15:00,5.18,5.19,5.17,5.18,70000.0,3.48,3.4868,3.4733,3.48,70000.0
2010-08-10 12:20:00,5.18,5.18,5.17,5.18,49200.0,3.48,3.48,3.4733,3.48,49200.0
2010-08-10 12:25:00,5.18,5.18,5.17,5.17,50000.0,3.48,3.48,3.4733,3.4733,50000.0
2010-08-10 12:30:00,5.17,5.18,5.17,5.17,46800.0,3.4733,3.48,3.4733,3.4733,46800.0
2010-08-10 12:35:00,5.17,5.17,5.17,5.17,32400.0,3.4733,3.4733,3.4733,3.4733,32400.0
2010-08-10 12:40:00,5.17,5.17,5.17,5.17,61600.0,3.4733,3.4733,3.4733,3.4733,61600.0
2010-08-10 12:45:00,5.17,5.18,5.17,5.17,38800.0,3.4733,3.48,3.4733,3.4733,38800.0
2010-08-10 12:50:00,5.17,5.17,5.16,5.16,50000.0,3.4733,3.4733,3.4666,3.4666,50000.0
2010-08-10 12:55:00,5.16,5.17,5.16,5.16,91200.0,3.4666,3.4733,3.4666,3.4666,91200.0
2010-08-10 13:00:00,5.16,5.16,5.16,5.16,98400.0,3.4666,3.4666,3.4666,3.4666,98400.0
2010-08-10 13:05:00,5.16,5.16,5.14,5.15,165200.0,3.4666,3.4666,3.4532,3.4599,165200.0
2010-08-10 13:10:00,5.15,5.15,5.14,5.14,69600.0,3.4599,3.4599,3.4532,3.4532,69600.0
2010-08-10 13:15:00,5.14,5.15,5.14,5.15,82800.0,3.4532,3.4599,3.4532,3.4599,82800.0
2010-08-10 13:20:00,5.14,5.15,5.13,5.13,151200.0,3.4532,3.4599,3.4465,3.4465,151200.0
2010-08-10 13:25:00,5.13,5.14,5.12,5.12,104400.0,3.4465,3.4532,3.4397,3.4397,104400.0
2010-08-10 13:30:00,5.12,5.13,5.12,5.12,79600.0,3.4397,3.4465,3.4397,3.4397,79600.0
2010-08-10 13:35:00,5.12,5.12,5.12,5.12,34800.0,3.4397,3.4397,3.4397,3.4397,34800.0
2010-08-10 13:40:00,5.12,5.13,5.12,5.12,106400.0,3.4397,3.4465,3.4397,3.4397,106400.0
2010-08-10 13:45:00,5.12,5.12,5.12,5.12,40800.0,3.4397,3.4397,3.4397,3.4397,40800.0
2010-08-10 13:50:00,5.12,5.13,5.12,5.13,59600.0,3.4397,3.4465,3.4397,3.4465,59600.0
2010-08-10 13:55:00,5.13,5.13,5.12,5.12,270400.0,3.4465,3.4465,3.4397,3.4397,270400.0
2010-08-10 14:00:00,5.12,5.13,5.12,5.13,89200.0,3.4397,3.4465,3.4397,3.4465,89200.0
2010-08-10 14:05:00,5.14,5.16,5.14,5.15,384800.0,3.4532,3.4666,3.4532,3.4599,384800.0
2010-08-10 14:10:00,5.15,5.16,5.15,5.16,136400.0,3.4599,3.4666,3.4599,3.4666,136400.0
2010-08-10 14:15:00,5.16,5.2,5.16,5.16,516400.0,3.4666,3.4935,3.4666,3.4666,516400.0
2010-08-10 14:20:00,5.16,5.18,5.14,5.15,394000.0,3.4666,3.48,3.4532,3.4599,394000.0
2010-08-10 14:25:00,5.15,5.15,5.13,5.15,215200.0,3.4599,3.4599,3.4465,3.4599,215200.0
2010-08-10 14:30:00,5.15,5.18,5.15,5.17,206000.0,3.4599,3.48,3.4599,3.4733,206000.0
2010-08-10 14:35:00,5.17,5.18,5.16,5.16,149600.0,3.4733,3.48,3.4666,3.4666,149600.0
2010-08-10 14:40:00,5.16,5.18,5.16,5.17,307200.0,3.4666,3.48,3.4666,3.4733,307200.0
2010-08-10 14:45:00,5.17,5.17,5.16,5.16,236400.0,3.4733,3.4733,3.4666,3.4666,236400.0
2010-08-10 14:50:00,5.16,5.16,5.15,5.16,233600.0,3.4666,3.4666,3.4599,3.4666,233600.0
2010-08-10 14:55:00,5.16,5.17,5.15,5.15,146400.0,3.4666,3.4733,3.4599,3.4599,146400.0
2010-08-10 15:00:00,5.15,5.17,5.15,5.17,234400.0,3.4599,3.4733,3.4599,3.4733,234400.0
2010-08-10 15:05:00,5.17,5.17,5.16,5.17,164800.0,3.4733,3.4733,3.4666,3.4733,164800.0
2010-08-10 15:10:00,5.17,5.17,5.14,5.15,138800.0,3.4733,3.4733,3.4532,3.4599,138800.0
2010-08-10 15:15:00,5.15,5.15,5.14,5.14,234000.0,3.4599,3.4599,3.4532,3.4532,234000.0
2010-08-10 15:20:00,5.14,5.14,5.13,5.14,163200.0,3.4532,3.4532,3.4465,3.4532,163200.0
2010-08-10 15:25:00,5.14,5.15,5.13,5.15,140400.0,3.4532,3.4599,3.4465,3.4599,140400.0
2010-08-10 15:30:00,5.15,5.16,5.14,5.16,271200.0,3.4599,3.4666,3.4532,3.4666,271200.0
2010-08-10 15:35:00,5.16,5.16,5.14,5.15,306800.0,3.4666,3.4666,3.4532,3.4599,306800.0
2010-08-10 15:40:00,5.15,5.16,5.14,5.15,432400.0,3.4599,3.4666,3.4532,3.4599,432400.0
2010-08-10 15:45:00,5.15,5.15,5.14,5.14,547200.0,3.4599,3.4599,3.4532,3.4532,547200.0
2010-08-10 15:50:00,5.14,5.14,5.13,5.14,601200.0,3.4532,3.4532,3.4465,3.4532,601200.0
2010-08-10 15:55:00,5.14,5.14,5.13,5.13,841600.0,3.4532,3.4532,3.4465,3.4465,841600.0
2010-08-11 09:30:00,5.08,5.09,5.04,5.04,160800.0,3.4129,3.4196,3.386,3.386,160800.0
2010-08-11 09:35:00,5.04,5.06,5.04,5.05,110400.0,3.386,3.3994,3.386,3.3927,110400.0
2010-08-11 09:40:00,5.05,5.07,5.05,5.07,628000.0,3.3927,3.4061,3.3927,3.4061,628000.0
2010-08-11 09:45:00,5.07,5.08,5.06,5.06,230000.0,3.4061,3.4129,3.3994,3.3994,230000.0
2010-08-11 09:50:00,5.06,5.07,5.04,5.04,419600.0,3.3994,3.4061,3.386,3.386,419600.0
2010-08-11 09:55:00,5.04,5.04,5.02,5.03,274400.0,3.386,3.386,3.3726,3.3793,274400.0
2010-08-11 10:00:00,5.03,5.03,5.02,5.02,190400.0,3.3793,3.3793,3.3726,3.3726,190400.0
2010-08-11 10:05:00,5.02,5.02,5.01,5.01,298400.0,3.3726,3.3726,3.3658,3.3658,298400.0
2010-08-11 10:10:00,5.01,5.01,5.0,5.0,184000.0,3.3658,3.3658,3.3591,3.3591,184000.0
2010-08-11 10:15:00,5.0,5.0,4.99,5.0,252800.0,3.3591,3.3591,3.3524,3.3591,252800.0
2010-08-11 10:20:00,5.0,5.0,5.0,5.0,178400.0,3.3591,3.3591,3.3591,3.3591,178400.0
2010-08-11 10:25:00,5.0,5.01,5.0,5.0,235600.0,3.3591,3.3658,3.3591,3.3591,235600.0
2010-08-11 10:30:00,5.0,5.0,4.99,5.0,164800.0,3.3591,3.3591,3.3524,3.3591,164800.0
2010-08-11 10:35:00,5.0,5.0,4.99,5.0,136000.0,3.3591,3.3591,3.3524,3.3591,136000.0
2010-08-11 10:40:00,5.0,5.0,4.99,4.99,105200.0,3.3591,3.3591,3.3524,3.3524,105200.0
2010-08-11 10:45:00,4.99,4.99,4.98,4.98,169200.0,3.3524,3.3524,3.3457,3.3457,169200.0
2010-08-11 10:50:00,4.98,4.98,4.97,4.97,277200.0,3.3457,3.3457,3.339,3.339,277200.0
2010-08-11 10:55:00,4.98,4.98,4.97,4.97,158000.0,3.3457,3.3457,3.339,3.339,158000.0
2010-08-11 11:00:00,4.97,4.97,4.96,4.96,205600.0,3.339,3.339,3.3322,3.3322,205600.0
2010-08-11 11:05:00,4.96,4.97,4.96,4.96,260800.0,3.3322,3.339,3.3322,3.3322,260800.0
2010-08-11 11:10:00,4.96,4.96,4.96,4.96,232000.0,3.3322,3.3322,3.3322,3.3322,232000.0
2010-08-11 11:15:00,4.96,4.96,4.95,4.95,318400.0,3.3322,3.3322,3.3255,3.3255,318400.0
2010-08-11 11:20:00,4.95,4.95,4.94,4.95,188000.0,3.3255,3.3255,3.3188,3.3255,188000.0
2010-08-11 11:25:00,4.95,4.97,4.95,4.96,294400.0,3.3255,3.339,3.3255,3.3322,294400.0
2010-08-11 11:30:00,4.96,4.98,4.96,4.98,184800.0,3.3322,3.3457,3.3322,3.3457,184800.0
2010-08-11 11:35:00,4.98,4.99,4.98,4.99,152800.0,3.3457,3.3524,3.3457,3.3524,152800.0
2010-08-11 11:40:00,4.99,5.0,4.98,5.0,356000.0,3.3524,3.3591,3.3457,3.3591,356000.0
2010-08-11 11:45:00,5.0,5.01,5.0,5.01,128800.0,3.3591,3.3658,3.3591,3.3658,128800.0
2010-08-11 11:50:00,5.01,5.02,5.0,5.02,160800.0,3.3658,3.3726,3.3591,3.3726,160800.0
2010-08-11 11:55:00,5.02,5.02,5.01,5.01,84400.0,3.3726,3.3726,3.3658,3.3658,84400.0
2010-08-11 12:00:00,5.01,5.02,5.01,5.01,164800.0,3.3658,3.3726,3.3658,3.3658,164800.0
2010-08-11 12:05:00,5.01,5.02,5.01,5.02,104400.0,3.3658,3.3726,3.3658,3.3726,104400.0
2010-08-11 12:10:00,5.02,5.02,5.02,5.02,95600.0,3.3726,3.3726,3.3726,3.3726,95600.0
2010-08-11 12:15:00,5.02,5.02,5.0,5.0,84800.0,3.3726,3.3726,3.3591,3.3591,84800.0
2010-08-11 12:20:00,5.0,5.0,5.0,5.0,83200.0,3.3591,3.3591,3.3591,3.3591,83200.0
2010-08-11 12:25:00,5.0,5.01,4.99,4.99,145600.0,3.3591,3.3658,3.3524,3.3524,145600.0
2010-08-11 12:30:00,4.99,5.0,4.99,5.0,92400.0,3.3524,3.3591,3.3524,3.3591,92400.0
2010-08-11 12:35:00,5.0,5.0,4.99,5.0,425200.0,3.3591,3.3591,3.3524,3.3591,425200.0
2010-08-11 12:40:00,5.0,5.0,4.99,4.99,166000.0,3.3591,3.3591,3.3524,3.3524,166000.0
2010-08-11 12:45:00,4.99,4.99,4.99,4.99,47600.0,3.3524,3.3524,3.3524,3.3524,47600.0
2010-08-11 12:50:00,4.99,4.99,4.98,4.99,87200.0,3.3524,3.3524,3.3457,3.3524,87200.0
2010-08-11 12:55:00,4.99,4.99,4.99,4.99,26000.0,3.3524,3.3524,3.3524,3.3524,26000.0
2010-08-11 13:00:00,4.99,5.0,4.99,5.0,70000.0,3.3524,3.3591,3.3524,3.3591,70000.0
2010-08-11 13:05:00,5.0,5.0,5.0,5.0,101600.0,3.3591,3.3591,3.3591,3.3591,101600.0
2010-08-11 13:10:00,5.0,5.0,5.0,5.0,100800.0,3.3591,3.3591,3.3591,3.3591,100800.0
2010-08-11 13:15:00,5.0,5.0,5.0,5.0,118000.0,3.3591,3.3591,3.3591,3.3591,118000.0
2010-08-11 13:20:00,5.0,5.0,4.99,4.99,52000.0,3.3591,3.3591,3.3524,3.3524,52000.0
2010-08-11 13:25:00,4.99,4.99,4.99,4.99,64400.0,3.3524,3.3524,3.3524,3.3524,64400.0
2010-08-11 13:30:00,4.99,4.99,4.99,4.99,104000.0,3.3524,3.3524,3.3524,3.3524,104000.0
2010-08-11 13:35:00,4.99,4.99,4.98,4.98,96800.0,3.3524,3.3524,3.3457,3.3457,96800.0
2010-08-11 13:40:00,4.98,4.98,4.97,4.98,103200.0,3.3457,3.3457,3.339,3.3457,103200.0
2010-08-11 13:45:00,4.98,4.98,4.97,4.98,129600.0,3.3457,3.3457,3.339,3.3457,129600.0
2010-08-11 13:50:00,4.98,4.98,4.97,4.98,196800.0,3.3457,3.3457,3.339,3.3457,196800.0
2010-08-11 13:55:00,4.98,4.98,4.98,4.98,86800.0,3.3457,3.3457,3.3457,3.3457,86800.0
2010-08-11 14:00:00,4.98,4.99,4.98,4.99,96800.0,3.3457,3.3524,3.3457,3.3524,96800.0
2010-08-11 14:05:00,4.99,4.99,4.98,4.98,95600.0,3.3524,3.3524,3.3457,3.3457,95600.0
2010-08-11 14:10:00,4.98,4.98,4.98,4.98,102000.0,3.3457,3.3457,3.3457,3.3457,102000.0
2010-08-11 14:15:00,4.98,4.98,4.98,4.98,181200.0,3.3457,3.3457,3.3457,3.3457,181200.0
2010-08-11 14:20:00,4.98,4.99,4.98,4.99,838400.0,3.3457,3.3524,3.3457,3.3524,838400.0
2010-08-11 14:25:00,4.99,5.0,4.99,4.99,178800.0,3.3524,3.3591,3.3524,3.3524,178800.0
2010-08-11 14:30:00,5.0,5.0,4.99,5.0,100400.0,3.3591,3.3591,3.3524,3.3591,100400.0
2010-08-11 14:35:00,5.0,5.0,4.99,4.99,126800.0,3.3591,3.3591,3.3524,3.3524,126800.0
2010-08-11 14:40:00,4.99,4.99,4.98,4.99,525600.0,3.3524,3.3524,3.3457,3.3524,525600.0
2010-08-11 14:45:00,4.99,5.0,4.98,4.99,602800.0,3.3524,3.3591,3.3457,3.3524,602800.0
2010-08-11 14:50:00,4.99,4.99,4.98,4.98,154000.0,3.3524,3.3524,3.3457,3.3457,154000.0
2010-08-11 14:55:00,4.98,4.98,4.97,4.97,134400.0,3.3457,3.3457,3.339,3.339,134400.0
2010-08-11 15:00:00,4.97,4.98,4.97,4.97,126400.0,3.339,3.3457,3.339,3.339,126400.0
2010-08-11 15:05:00,4.97,4.98,4.97,4.98,150400.0,3.339,3.3457,3.339,3.3457,150400.0
2010-08-11 15:10:00,4.98,4.98,4.97,4.98,312400.0,3.3457,3.3457,3.339,3.3457,312400.0
2010-08-11 15:15:00,4.98,4.98,4.96,4.96,141200.0,3.3457,3.3457,3.3322,3.3322,141200.0
2010-08-11 15:20:00,4.96,4.98,4.96,4.97,452800.0,3.3322,3.3457,3.3322,3.339,452800.0
2010-08-11 15:25:00,4.97,4.98,4.97,4.98,181200.0,3.339,3.3457,3.339,3.3457,181200.0
2010-08-11 15:30:00,4.98,5.0,4.97,4.99,490000.0,3.3457,3.3591,3.339,3.3524,490000.0
2010-08-11 15:35:00,4.99,5.0,4.98,5.0,582400.0,3.3524,3.3591,3.3457,3.3591,582400.0
2010-08-11 15:40:00,5.0,5.0,4.98,4.99,563200.0,3.3591,3.3591,3.3457,3.3524,563200.0
2010-08-11 15:45:00,4.99,4.99,4.97,4.98,599600.0,3.3524,3.3524,3.339,3.3457,599600.0
2010-08-11 15:50:00,4.98,4.98,4.96,4.97,333600.0,3.3457,3.3457,3.3322,3.339,333600.0
2010-08-11 15:55:00,4.96,4.97,4.96,4.97,818400.0,3.3322,3.339,3.3322,3.339,818400.0
2010-08-12 09:30:00,4.92,4.92,4.86,4.89,190000.0,3.3054,3.3054,3.2651,3.2852,190000.0
2010-08-12 09:35:00,4.89,4.92,4.88,4.92,404400.0,3.2852,3.3054,3.2785,3.3054,404400.0
2010-08-12 09:40:00,4.92,4.95,4.9,4.93,292000.0,3.3054,3.3255,3.2919,3.3121,292000.0
2010-08-12 09:45:00,4.93,4.93,4.91,4.93,184400.0,3.3121,3.3121,3.2987,3.3121,184400.0
2010-08-12 09:50:00,4.93,4.93,4.91,4.92,169200.0,3.3121,3.3121,3.2987,3.3054,169200.0
2010-08-12 09:55:00,4.92,4.95,4.92,4.94,146800.0,3.3054,3.3255,3.3054,3.3188,146800.0
2010-08-12 10:00:00,4.94,4.94,4.91,4.92,176400.0,3.3188,3.3188,3.2987,3.3054,176400.0
2010-08-12 10:05:00,4.91,4.94,4.91,4.94,144400.0,3.2987,3.3188,3.2987,3.3188,144400.0
2010-08-12 10:10:00,4.95,4.96,4.94,4.95,266800.0,3.3255,3.3322,3.3188,3.3255,266800.0
2010-08-12 10:15:00,4.95,4.96,4.93,4.94,263600.0,3.3255,3.3322,3.3121,3.3188,263600.0
2010-08-12 10:20:00,4.94,4.94,4.92,4.93,125600.0,3.3188,3.3188,3.3054,3.3121,125600.0
2010-08-12 10:25:00,4.93,4.95,4.93,4.95,653600.0,3.3121,3.3255,3.3121,3.3255,653600.0
2010-08-12 10:30:00,4.94,4.96,4.93,4.95,415600.0,3.3188,3.3322,3.3121,3.3255,415600.0
2010-08-12 10:35:00,4.95,4.98,4.95,4.98,265200.0,3.3255,3.3457,3.3255,3.3457,265200.0
2010-08-12 10:40:00,4.98,5.01,4.97,5.0,344400.0,3.3457,3.3658,3.339,3.3591,344400.0
2010-08-12 10:45:00,5.0,5.01,4.99,5.0,346800.0,3.3591,3.3658,3.3524,3.3591,346800.0
2010-08-12 10:50:00,5.0,5.04,5.0,5.01,382000.0,3.3591,3.386,3.3591,3.3658,382000.0
2010-08-12 10:55:00,5.01,5.01,4.99,4.99,145600.0,3.3658,3.3658,3.3524,3.3524,145600.0
2010-08-12 11:00:00,4.99,4.99,4.97,4.98,92000.0,3.3524,3.3524,3.339,3.3457,92000.0
2010-08-12 11:05:00,4.98,4.98,4.96,4.97,170400.0,3.3457,3.3457,3.3322,3.339,170400.0
2010-08-12 11:10:00,4.97,4.99,4.96,4.99,172000.0,3.339,3.3524,3.3322,3.3524,172000.0
2010-08-12 11:15:00,5.0,5.0,4.99,4.99,54000.0,3.3591,3.3591,3.3524,3.3524,54000.0
2010-08-12 11:20:00,4.99,5.0,4.98,5.0,89200.0,3.3524,3.3591,3.3457,3.3591,89200.0
2010-08-12 11:25:00,5.0,5.01,5.0,5.01,76000.0,3.3591,3.3658,3.3591,3.3658,76000.0
2010-08-12 11:30:00,5.01,5.01,5.0,5.0,72800.0,3.3658,3.3658,3.3591,3.3591,72800.0
2010-08-12 11:35:00,5.0,5.0,4.99,5.0,82400.0,3.3591,3.3591,3.3524,3.3591,82400.0
2010-08-12 11:40:00,5.0,5.0,4.98,4.98,87600.0,3.3591,3.3591,3.3457,3.3457,87600.0
2010-08-12 11:45:00,4.98,4.98,4.97,4.98,51200.0,3.3457,3.3457,3.339,3.3457,51200.0
2010-08-12 11:50:00,4.98,4.98,4.97,4.98,43600.0,3.3457,3.3457,3.339,3.3457,43600.0
2010-08-12 11:55:00,4.98,4.99,4.97,4.97,68400.0,3.3457,3.3524,3.339,3.339,68400.0
2010-08-12 12:00:00,4.97,4.97,4.96,4.97,61600.0,3.339,3.339,3.3322,3.339,61600.0
2010-08-12 12:05:00,4.97,4.97,4.97,4.97,13600.0,3.339,3.339,3.339,3.339,13600.0
2010-08-12 12:10:00,4.97,4.98,4.97,4.97,60400.0,3.339,3.3457,3.339,3.339,60400.0
2010-08-12 12:15:00,4.97,4.99,4.97,4.98,60000.0,3.339,3.3524,3.339,3.3457,60000.0
2010-08-12 12:20:00,4.98,4.98,4.97,4.97,49600.0,3.3457,3.3457,3.339,3.339,49600.0
2010-08-12 12:25:00,4.98,4.98,4.97,4.98,145600.0,3.3457,3.3457,3.339,3.3457,145600.0
2010-08-12 12:30:00,4.98,4.98,4.97,4.98,123600.0,3.3457,3.3457,3.339,3.3457,123600.0
2010-08-12 12:35:00,4.98,4.98,4.97,4.98,31600.0,3.3457,3.3457,3.339,3.3457,31600.0
2010-08-12 12:40:00,4.98,4.98,4.98,4.98,302800.0,3.3457,3.3457,3.3457,3.3457,302800.0
2010-08-12 12:45:00,4.98,4.98,4.97,4.98,78000.0,3.3457,3.3457,3.339,3.3457,78000.0
2010-08-12 12:50:00,4.98,4.98,4.97,4.98,42800.0,3.3457,3.3457,3.339,3.3457,42800.0
2010-08-12 12:55:00,4.98,4.98,4.97,4.97,53600.0,3.3457,3.3457,3.339,3.339,53600.0
2010-08-12 13:00:00,4.98,4.98,4.97,4.98,109600.0,3.3457,3.3457,3.339,3.3457,109600.0
2010-08-12 13:05:00,4.98,4.98,4.97,4.97,47200.0,3.3457,3.3457,3.339,3.339,47200.0
2010-08-12 13:10:00,4.97,4.97,4.97,4.97,73600.0,3.339,3.339,3.339,3.339,73600.0
2010-08-12 13:15:00,4.97,4.97,4.96,4.97,74400.0,3.339,3.339,3.3322,3.339,74400.0
2010-08-12 13:20:00,4.97,4.97,4.95,4.95,90800.0,3.339,3.339,3.3255,3.3255,90800.0
2010-08-12 13:25:00,4.95,4.96,4.95,4.96,79200.0,3.3255,3.3322,3.3255,3.3322,79200.0
2010-08-12 13:30:00,4.96,4.96,4.95,4.96,66800.0,3.3322,3.3322,3.3255,3.3322,66800.0
2010-08-12 13:35:00,4.96,4.96,4.96,4.96,42400.0,3.3322,3.3322,3.3322,3.3322,42400.0
2010-08-12 13:40:00,4.96,4.96,4.94,4.94,87600.0,3.3322,3.3322,3.3188,3.3188,87600.0
2010-08-12 13:45:00,4.94,4.95,4.94,4.94,52400.0,3.3188,3.3255,3.3188,3.3188,52400.0
2010-08-12 13:50:00,4.94,4.94,4.93,4.93,54800.0,3.3188,3.3188,3.3121,3.3121,54800.0
2010-08-12 13:55:00,4.93,4.94,4.93,4.94,46000.0,3.3121,3.3188,3.3121,3.3188,46000.0
2010-08-12 14:00:00,4.94,4.94,4.93,4.94,50800.0,3.3188,3.3188,3.3121,3.3188,50800.0
2010-08-12 14:05:00,4.94,4.95,4.93,4.94,91600.0,3.3188,3.3255,3.3121,3.3188,91600.0
2010-08-12 14:10:00,4.95,4.95,4.94,4.94,67200.0,3.3255,3.3255,3.3188,3.3188,67200.0
2010-08-12 14:15:00,4.94,4.94,4.93,4.93,191200.0,3.3188,3.3188,3.3121,3.3121,191200.0
2010-08-12 14:20:00,4.93,4.93,4.92,4.92,206800.0,3.3121,3.3121,3.3054,3.3054,206800.0
2010-08-12 14:25:00,4.93,4.93,4.92,4.92,239600.0,3.3121,3.3121,3.3054,3.3054,239600.0
2010-08-12 14:30:00,4.92,4.93,4.92,4.93,66400.0,3.3054,3.3121,3.3054,3.3121,66400.0
2010-08-12 14:35:00,4.93,4.93,4.91,4.92,163200.0,3.3121,3.3121,3.2987,3.3054,163200.0
2010-08-12 14:40:00,4.93,4.93,4.92,4.92,138000.0,3.3121,3.3121,3.3054,3.3054,138000.0
2010-08-12 14:45:00,4.92,4.92,4.91,4.91,276400.0,3.3054,3.3054,3.2987,3.2987,276400.0
2010-08-12 14:50:00,4.91,4.92,4.91,4.92,311600.0,3.2987,3.3054,3.2987,3.3054,311600.0
2010-08-12 14:55:00,4.92,4.92,4.91,4.91,88800.0,3.3054,3.3054,3.2987,3.2987,88800.0
2010-08-12 15:00:00,4.92,4.94,4.92,4.93,363600.0,3.3054,3.3188,3.3054,3.3121,363600.0
2010-08-12 15:05:00,4.93,4.93,4.93,4.93,215200.0,3.3121,3.3121,3.3121,3.3121,215200.0
2010-08-12 15:10:00,4.93,4.94,4.93,4.93,144400.0,3.3121,3.3188,3.3121,3.3121,144400.0
2010-08-12 15:15:00,4.93,4.94,4.92,4.92,178000.0,3.3121,3.3188,3.3054,3.3054,178000.0
2010-08-12 15:20:00,4.92,4.93,4.92,4.93,184800.0,3.3054,3.3121,3.3054,3.3121,184800.0
2010-08-12 15:25:00,4.93,4.93,4.92,4.92,255600.0,3.3121,3.3121,3.3054,3.3054,255600.0
2010-08-12 15:30:00,4.93,4.93,4.92,4.93,432800.0,3.3121,3.3121,3.3054,3.3121,432800.0
2010-08-12 15:35:00,4.93,4.93,4.93,4.93,359600.0,3.3121,3.3121,3.3121,3.3121,359600.0
2010-08-12 15:40:00,4.93,4.93,4.92,4.93,583200.0,3.3121,3.3121,3.3054,3.3121,583200.0
2010-08-12 15:45:00,4.93,4.93,4.92,4.93,450800.0,3.3121,3.3121,3.3054,3.3121,450800.0
2010-08-12 15:50:00,4.93,4.93,4.93,4.93,430000.0,3.3121,3.3121,3.3121,3.3121,430000.0
2010-08-12 15:55:00,4.93,4.94,4.93,4.93,1011600.0,3.3121,3.3188,3.3121,3.3121,1011600.0
2010-08-13 09:30:00,4.91,4.93,4.88,4.91,259600.0,3.2987,3.3121,3.2785,3.2987,259600.0
2010-08-13 09:35:00,4.91,4.92,4.89,4.92,272000.0,3.2987,3.3054,3.2852,3.3054,272000.0
2010-08-13 09:40:00,4.91,4.93,4.89,4.89,102000.0,3.2987,3.3121,3.2852,3.2852,102000.0
2010-08-13 09:45:00,4.89,4.9,4.89,4.9,102000.0,3.2852,3.2919,3.2852,3.2919,102000.0
2010-08-13 09:50:00,4.9,4.91,4.89,4.91,87600.0,3.2919,3.2987,3.2852,3.2987,87600.0
2010-08-13 09:55:00,4.91,4.93,4.91,4.92,172400.0,3.2987,3.3121,3.2987,3.3054,172400.0
2010-08-13 10:00:00,4.92,4.93,4.91,4.93,50400.0,3.3054,3.3121,3.2987,3.3121,50400.0
2010-08-13 10:05:00,4.93,4.93,4.92,4.92,20800.0,3.3121,3.3121,3.3054,3.3054,20800.0
2010-08-13 10:10:00,4.92,4.93,4.91,4.91,15600.0,3.3054,3.3121,3.2987,3.2987,15600.0
2010-08-13 10:15:00,4.92,4.93,4.91,4.92,41200.0,3.3054,3.3121,3.2987,3.3054,41200.0
2010-08-13 10:20:00,4.91,4.91,4.9,4.9,76400.0,3.2987,3.2987,3.2919,3.2919,76400.0
2010-08-13 10:25:00,4.9,4.9,4.89,4.89,45600.0,3.2919,3.2919,3.2852,3.2852,45600.0
2010-08-13 10:30:00,4.89,4.9,4.89,4.89,82800.0,3.2852,3.2919,3.2852,3.2852,82800.0
2010-08-13 10:35:00,4.89,4.93,4.89,4.93,323600.0,3.2852,3.3121,3.2852,3.3121,323600.0
2010-08-13 10:40:00,4.93,4.93,4.91,4.91,424400.0,3.3121,3.3121,3.2987,3.2987,424400.0
2010-08-13 10:45:00,4.91,4.92,4.9,4.9,79200.0,3.2987,3.3054,3.2919,3.2919,79200.0
2010-08-13 10:50:00,4.9,4.91,4.89,4.89,58000.0,3.2919,3.2987,3.2852,3.2852,58000.0
2010-08-13 10:55:00,4.9,4.91,4.89,4.91,53600.0,3.2919,3.2987,3.2852,3.2987,53600.0
2010-08-13 11:00:00,4.91,4.91,4.9,4.91,44400.0,3.2987,3.2987,3.2919,3.2987,44400.0
2010-08-13 11:05:00,4.91,4.92,4.91,4.91,29200.0,3.2987,3.3054,3.2987,3.2987,29200.0
2010-08-13 11:10:00,4.91,4.91,4.9,4.9,34800.0,3.2987,3.2987,3.2919,3.2919,34800.0
2010-08-13 11:15:00,4.9,4.91,4.9,4.9,52000.0,3.2919,3.2987,3.2919,3.2919,52000.0
2010-08-13 11:20:00,4.9,4.9,4.89,4.9,42800.0,3.2919,3.2919,3.2852,3.2919,42800.0
2010-08-13 11:25:00,4.9,4.9,4.89,4.89,26000.0,3.2919,3.2919,3.2852,3.2852,26000.0
2010-08-13 11:30:00,4.9,4.9,4.89,4.89,46800.0,3.2919,3.2919,3.2852,3.2852,46800.0
2010-08-13 11:35:00,4.89,4.89,4.88,4.88,51200.0,3.2852,3.2852,3.2785,3.2785,51200.0
2010-08-13 11:40:00,4.88,4.89,4.88,4.89,113600.0,3.2785,3.2852,3.2785,3.2852,113600.0
2010-08-13 11:45:00,4.89,4.89,4.88,4.89,82800.0,3.2852,3.2852,3.2785,3.2852,82800.0
2010-08-13 11:50:00,4.89,4.89,4.88,4.88,185200.0,3.2852,3.2852,3.2785,3.2785,185200.0
2010-08-13 11:55:00,4.88,4.89,4.88,4.88,81200.0,3.2785,3.2852,3.2785,3.2785,81200.0
2010-08-13 12:00:00,4.89,4.89,4.88,4.88,44800.0,3.2852,3.2852,3.2785,3.2785,44800.0
2010-08-13 12:05:00,4.88,4.89,4.88,4.89,55600.0,3.2785,3.2852,3.2785,3.2852,55600.0
2010-08-13 12:10:00,4.89,4.89,4.88,4.88,58800.0,3.2852,3.2852,3.2785,3.2785,58800.0
2010-08-13 12:15:00,4.88,4.88,4.87,4.88,57200.0,3.2785,3.2785,3.2718,3.2785,57200.0
2010-08-13 12:20:00,4.88,4.88,4.87,4.87,136400.0,3.2785,3.2785,3.2718,3.2718,136400.0
2010-08-13 12:25:00,4.87,4.87,4.87,4.87,88000.0,3.2718,3.2718,3.2718,3.2718,88000.0
2010-08-13 12:30:00,4.87,4.88,4.87,4.88,101600.0,3.2718,3.2785,3.2718,3.2785,101600.0
2010-08-13 12:35:00,4.87,4.88,4.87,4.88,49600.0,3.2718,3.2785,3.2718,3.2785,49600.0
2010-08-13 12:40:00,4.88,4.89,4.88,4.89,53600.0,3.2785,3.2852,3.2785,3.2852,53600.0
2010-08-13 12:45:00,4.89,4.89,4.89,4.89,248400.0,3.2852,3.2852,3.2852,3.2852,248400.0
2010-08-13 12:50:00,4.89,4.91,4.89,4.91,152000.0,3.2852,3.2987,3.2852,3.2987,152000.0
2010-08-13 12:55:00,4.91,4.91,4.9,4.91,122400.0,3.2987,3.2987,3.2919,3.2987,122400.0
2010-08-13 13:00:00,4.91,4.91,4.91,4.91,32000.0,3.2987,3.2987,3.2987,3.2987,32000.0
2010-08-13 13:05:00,4.91,4.91,4.91,4.91,31600.0,3.2987,3.2987,3.2987,3.2987,31600.0
2010-08-13 13:10:00,4.91,4.91,4.9,4.91,51200.0,3.2987,3.2987,3.2919,3.2987,51200.0
2010-08-13 13:15:00,4.91,4.91,4.91,4.91,30400.0,3.2987,3.2987,3.2987,3.2987,30400.0
2010-08-13 13:20:00,4.91,4.91,4.9,4.91,32400.0,3.2987,3.2987,3.2919,3.2987,32400.0
2010-08-13 13:25:00,4.91,4.91,4.91,4.91,44800.0,3.2987,3.2987,3.2987,3.2987,44800.0
2010-08-13 13:30:00,4.91,4.91,4.91,4.91,15600.0,3.2987,3.2987,3.2987,3.2987,15600.0
2010-08-13 13:35:00,4.91,4.92,4.91,4.92,112400.0,3.2987,3.3054,3.2987,3.3054,112400.0
2010-08-13 13:40:00,4.92,4.93,4.92,4.92,116000.0,3.3054,3.3121,3.3054,3.3054,116000.0
2010-08-13 13:45:00,4.92,4.92,4.92,4.92,46400.0,3.3054,3.3054,3.3054,3.3054,46400.0
2010-08-13 13:50:00,4.92,4.93,4.92,4.93,34000.0,3.3054,3.3121,3.3054,3.3121,34000.0
2010-08-13 13:55:00,4.93,4.93,4.92,4.93,44000.0,3.3121,3.3121,3.3054,3.3121,44000.0
2010-08-13 14:00:00,4.92,4.93,4.92,4.92,130800.0,3.3054,3.3121,3.3054,3.3054,130800.0
2010-08-13 14:05:00,4.92,4.93,4.92,4.92,60800.0,3.3054,3.3121,3.3054,3.3054,60800.0
2010-08-13 14:10:00,4.92,4.92,4.91,4.91,62000.0,3.3054,3.3054,3.2987,3.2987,62000.0
2010-08-13 14:15:00,4.91,4.92,4.91,4.92,31600.0,3.2987,3.3054,3.2987,3.3054,31600.0
2010-08-13 14:20:00,4.91,4.92,4.91,4.92,294400.0,3.2987,3.3054,3.2987,3.3054,294400.0
2010-08-13 14:25:00,4.92,4.92,4.91,4.92,92000.0,3.3054,3.3054,3.2987,3.3054,92000.0
2010-08-13 14:30:00,4.92,4.92,4.91,4.91,37200.0,3.3054,3.3054,3.2987,3.2987,37200.0
2010-08-13 14:35:00,4.91,4.91,4.9,4.9,70400.0,3.2987,3.2987,3.2919,3.2919,70400.0
2010-08-13 14:40:00,4.9,4.92,4.9,4.92,166800.0,3.2919,3.3054,3.2919,3.3054,166800.0
2010-08-13 14:45:00,4.92,4.92,4.9,4.9,125200.0,3.3054,3.3054,3.2919,3.2919,125200.0
2010-08-13 14:50:00,4.9,4.91,4.9,4.91,121200.0,3.2919,3.2987,3.2919,3.2987,121200.0
2010-08-13 14:55:00,4.9,4.91,4.9,4.9,145200.0,3.2919,3.2987,3.2919,3.2919,145200.0
2010-08-13 15:00:00,4.9,4.91,4.9,4.91,109200.0,3.2919,3.2987,3.2919,3.2987,109200.0
2010-08-13 15:05:00,4.91,4.92,4.91,4.92,147600.0,3.2987,3.3054,3.2987,3.3054,147600.0
2010-08-13 15:10:00,4.91,4.92,4.91,4.92,118000.0,3.2987,3.3054,3.2987,3.3054,118000.0
2010-08-13 15:15:00,4.92,4.92,4.91,4.92,94400.0,3.3054,3.3054,3.2987,3.3054,94400.0
2010-08-13 15:20:00,4.91,4.92,4.91,4.92,140400.0,3.2987,3.3054,3.2987,3.3054,140400.0
2010-08-13 15:25:00,4.92,4.92,4.91,4.91,182400.0,3.3054,3.3054,3.2987,3.2987,182400.0
2010-08-13 15:30:00,4.91,4.92,4.9,4.92,262400.0,3.2987,3.3054,3.2919,3.3054,262400.0
2010-08-13 15:35:00,4.92,4.92,4.91,4.92,214000.0,3.3054,3.3054,3.2987,3.3054,214000.0
2010-08-13 15:40:00,4.92,4.92,4.91,4.91,310400.0,3.3054,3.3054,3.2987,3.2987,310400.0
2010-08-13 15:45:00,4.91,4.91,4.89,4.9,409600.0,3.2987,3.2987,3.2852,3.2919,409600.0
2010-08-13 15:50:00,4.9,4.9,4.9,4.9,444400.0,3.2919,3.2919,3.2919,3.2919,444400.0
2010-08-13 15:55:00,4.9,4.91,4.9,4.9,634800.0,3.2919,3.2987,3.2919,3.2919,634800.0
2010-08-16 09:30:00,4.87,4.87,4.79,4.82,181200.0,3.2718,3.2718,3.218,3.2382,181200.0
2010-08-16 09:35:00,4.84,4.85,4.83,4.84,49600.0,3.2516,3.2583,3.2449,3.2516,49600.0
2010-08-16 09:40:00,4.85,4.87,4.84,4.86,91600.0,3.2583,3.2718,3.2516,3.2651,91600.0
2010-08-16 09:45:00,4.86,4.89,4.86,4.89,190400.0,3.2651,3.2852,3.2651,3.2852,190400.0
2010-08-16 09:50:00,4.89,4.9,4.88,4.9,201600.0,3.2852,3.2919,3.2785,3.2919,201600.0
2010-08-16 09:55:00,4.9,4.93,4.89,4.92,145200.0,3.2919,3.3121,3.2852,3.3054,145200.0
2010-08-16 10:00:00,4.92,4.93,4.91,4.93,190800.0,3.3054,3.3121,3.2987,3.3121,190800.0
2010-08-16 10:05:00,4.92,4.94,4.92,4.93,140800.0,3.3054,3.3188,3.3054,3.3121,140800.0
2010-08-16 10:10:00,4.93,4.95,4.93,4.93,101600.0,3.3121,3.3255,3.3121,3.3121,101600.0
2010-08-16 10:15:00,4.93,4.96,4.93,4.95,186800.0,3.3121,3.3322,3.3121,3.3255,186800.0
2010-08-16 10:20:00,4.95,4.96,4.95,4.95,110000.0,3.3255,3.3322,3.3255,3.3255,110000.0
2010-08-16 10:25:00,4.95,4.95,4.94,4.95,210400.0,3.3255,3.3255,3.3188,3.3255,210400.0
2010-08-16 10:30:00,4.95,4.96,4.94,4.95,105600.0,3.3255,3.3322,3.3188,3.3255,105600.0
2010-08-16 10:35:00,4.95,4.96,4.95,4.96,175200.0,3.3255,3.3322,3.3255,3.3322,175200.0
2010-08-16 10:40:00,4.96,4.96,4.96,4.96,61600.0,3.3322,3.3322,3.3322,3.3322,61600.0
2010-08-16 10:45:00,4.96,4.97,4.95,4.97,110000.0,3.3322,3.339,3.3255,3.339,110000.0
2010-08-16 10:50:00,4.96,4.97,4.96,4.96,115200.0,3.3322,3.339,3.3322,3.3322,115200.0
2010-08-16 10:55:00,4.96,4.97,4.96,4.97,97200.0,3.3322,3.339,3.3322,3.339,97200.0
2010-08-16 11:00:00,4.97,4.97,4.96,4.96,130800.0,3.339,3.339,3.3322,3.3322,130800.0
2010-08-16 11:05:00,4.96,4.97,4.95,4.95,120800.0,3.3322,3.339,3.3255,3.3255,120800.0
2010-08-16 11:10:00,4.95,4.96,4.95,4.96,113200.0,3.3255,3.3322,3.3255,3.3322,113200.0
2010-08-16 11:15:00,4.96,4.97,4.96,4.97,152400.0,3.3322,3.339,3.3322,3.339,152400.0
2010-08-16 11:20:00,4.97,4.98,4.97,4.97,124000.0,3.339,3.3457,3.339,3.339,124000.0
2010-08-16 11:25:00,4.97,4.98,4.97,4.97,64000.0,3.339,3.3457,3.339,3.339,64000.0
2010-08-16 11:30:00,4.97,4.98,4.97,4.97,96400.0,3.339,3.3457,3.339,3.339,96400.0
2010-08-16 11:35:00,4.98,4.98,4.97,4.97,43600.0,3.3457,3.3457,3.339,3.339,43600.0
2010-08-16 11:40:00,4.97,4.97,4.97,4.97,33600.0,3.339,3.339,3.339,3.339,33600.0
2010-08-16 11:45:00,4.97,4.97,4.96,4.96,34400.0,3.339,3.339,3.3322,3.3322,34400.0
2010-08-16 11:50:00,4.96,4.96,4.96,4.96,32400.0,3.3322,3.3322,3.3322,3.3322,32400.0
2010-08-16 11:55:00,4.96,4.96,4.96,4.96,21200.0,3.3322,3.3322,3.3322,3.3322,21200.0
2010-08-16 12:00:00,4.95,4.96,4.95,4.96,45600.0,3.3255,3.3322,3.3255,3.3322,45600.0
2010-08-16 12:05:00,4.96,4.96,4.96,4.96,37600.0,3.3322,3.3322,3.3322,3.3322,37600.0
2010-08-16 12:10:00,4.96,4.96,4.96,4.96,20400.0,3.3322,3.3322,3.3322,3.3322,20400.0
2010-08-16 12:15:00,4.96,4.96,4.95,4.96,36400.0,3.3322,3.3322,3.3255,3.3322,36400.0
2010-08-16 12:20:00,4.96,4.96,4.95,4.95,40000.0,3.3322,3.3322,3.3255,3.3255,40000.0
2010-08-16 12:25:00,4.95,4.96,4.95,4.96,26800.0,3.3255,3.3322,3.3255,3.3322,26800.0
2010-08-16 12:30:00,4.96,4.96,4.96,4.96,31600.0,3.3322,3.3322,3.3322,3.3322,31600.0
2010-08-16 12:35:00,4.96,4.97,4.96,4.97,54400.0,3.3322,3.339,3.3322,3.339,54400.0
2010-08-16 12:40:00,4.97,4.97,4.96,4.96,51200.0,3.339,3.339,3.3322,3.3322,51200.0
2010-08-16 12:45:00,4.96,4.97,4.96,4.96,27600.0,3.3322,3.339,3.3322,3.3322,27600.0
2010-08-16 12:50:00,4.96,4.97,4.96,4.97,62800.0,3.3322,3.339,3.3322,3.339,62800.0
2010-08-16 12:55:00,4.97,4.97,4.96,4.97,56400.0,3.339,3.339,3.3322,3.339,56400.0
2010-08-16 13:00:00,4.97,4.97,4.96,4.96,29600.0,3.339,3.339,3.3322,3.3322,29600.0
2010-08-16 13:05:00,4.96,4.97,4.96,4.97,33200.0,3.3322,3.339,3.3322,3.339,33200.0
2010-08-16 13:10:00,4.97,4.97,4.97,4.97,27600.0,3.339,3.339,3.339,3.339,27600.0
2010-08-16 13:15:00,4.97,4.98,4.97,4.97,30800.0,3.339,3.3457,3.339,3.339,30800.0
2010-08-16 13:20:00,4.97,4.97,4.97,4.97,50000.0,3.339,3.339,3.339,3.339,50000.0
2010-08-16 13:25:00,4.97,4.97,4.97,4.97,26000.0,3.339,3.339,3.339,3.339,26000.0
2010-08-16 13:30:00,4.97,4.97,4.96,4.97,43200.0,3.339,3.339,3.3322,3.339,43200.0
2010-08-16 13:35:00,4.97,4.97,4.96,4.97,24000.0,3.339,3.339,3.3322,3.339,24000.0
2010-08-16 13:40:00,4.97,4.97,4.97,4.97,70400.0,3.339,3.339,3.339,3.339,70400.0
2010-08-16 13:45:00,4.97,4.98,4.97,4.98,55600.0,3.339,3.3457,3.339,3.3457,55600.0
2010-08-16 13:50:00,4.98,4.98,4.97,4.97,55200.0,3.3457,3.3457,3.339,3.339,55200.0
2010-08-16 13:55:00,4.97,4.97,4.96,4.96,36800.0,3.339,3.339,3.3322,3.3322,36800.0
2010-08-16 14:00:00,4.96,4.97,4.96,4.96,57600.0,3.3322,3.339,3.3322,3.3322,57600.0
2010-08-16 14:05:00,4.96,4.96,4.96,4.96,109200.0,3.3322,3.3322,3.3322,3.3322,109200.0
2010-08-16 14:10:00,4.96,4.96,4.95,4.96,85200.0,3.3322,3.3322,3.3255,3.3322,85200.0
2010-08-16 14:15:00,4.96,4.97,4.96,4.97,109200.0,3.3322,3.339,3.3322,3.339,109200.0
2010-08-16 14:20:00,4.97,4.98,4.97,4.98,76000.0,3.339,3.3457,3.339,3.3457,76000.0
2010-08-16 14:25:00,4.98,4.98,4.97,4.98,178800.0,3.3457,3.3457,3.339,3.3457,178800.0
2010-08-16 14:30:00,4.98,4.98,4.97,4.97,117200.0,3.3457,3.3457,3.339,3.339,117200.0
2010-08-16 14:35:00,4.97,4.97,4.96,4.97,38400.0,3.339,3.339,3.3322,3.339,38400.0
2010-08-16 14:40:00,4.96,4.97,4.96,4.96,88400.0,3.3322,3.339,3.3322,3.3322,88400.0
2010-08-16 14:45:00,4.96,4.97,4.96,4.96,215200.0,3.3322,3.339,3.3322,3.3322,215200.0
2010-08-16 14:50:00,4.96,4.96,4.93,4.94,282800.0,3.3322,3.3322,3.3121,3.3188,282800.0
2010-08-16 14:55:00,4.94,4.95,4.94,4.95,133600.0,3.3188,3.3255,3.3188,3.3255,133600.0
2010-08-16 15:00:00,4.95,4.95,4.94,4.95,111600.0,3.3255,3.3255,3.3188,3.3255,111600.0
2010-08-16 15:05:00,4.95,4.96,4.95,4.95,83600.0,3.3255,3.3322,3.3255,3.3255,83600.0
2010-08-16 15:10:00,4.95,4.95,4.93,4.93,136800.0,3.3255,3.3255,3.3121,3.3121,136800.0
2010-08-16 15:15:00,4.93,4.95,4.93,4.95,85600.0,3.3121,3.3255,3.3121,3.3255,85600.0
2010-08-16 15:20:00,4.95,4.95,4.94,4.95,210400.0,3.3255,3.3255,3.3188,3.3255,210400.0
2010-08-16 15:25:00,4.95,4.96,4.94,4.96,246000.0,3.3255,3.3322,3.3188,3.3322,246000.0
2010-08-16 15:30:00,4.96,4.96,4.95,4.96,199200.0,3.3322,3.3322,3.3255,3.3322,199200.0
2010-08-16 15:35:00,4.96,4.97,4.96,4.96,113200.0,3.3322,3.339,3.3322,3.3322,113200.0
2010-08-16 15:40:00,4.96,4.97,4.96,4.97,142400.0,3.3322,3.339,3.3322,3.339,142400.0
2010-08-16 15:45:00,4.97,4.97,4.96,4.96,295600.0,3.339,3.339,3.3322,3.3322,295600.0
2010-08-16 15:50:00,4.96,4.96,4.95,4.96,208400.0,3.3322,3.3322,3.3255,3.3322,208400.0
2010-08-16 15:55:00,4.96,4.96,4.96,4.96,450400.0,3.3322,3.3322,3.3322,3.3322,450400.0
2010-08-17 09:30:00,5.0,5.01,4.98,5.0,92400.0,3.3591,3.3658,3.3457,3.3591,92400.0
2010-08-17 09:35:00,5.01,5.01,4.96,5.0,64400.0,3.3658,3.3658,3.3322,3.3591,64400.0
2010-08-17 09:40:00,4.99,5.0,4.96,4.96,53600.0,3.3524,3.3591,3.3322,3.3322,53600.0
2010-08-17 09:45:00,4.96,4.96,4.94,4.96,61200.0,3.3322,3.3322,3.3188,3.3322,61200.0
2010-08-17 09:50:00,4.96,4.98,4.96,4.97,103200.0,3.3322,3.3457,3.3322,3.339,103200.0
2010-08-17 09:55:00,4.97,4.97,4.95,4.96,36000.0,3.339,3.339,3.3255,3.3322,36000.0
2010-08-17 10:00:00,4.95,4.98,4.95,4.96,158400.0,3.3255,3.3457,3.3255,3.3322,158400.0
2010-08-17 10:05:00,4.96,4.99,4.96,4.98,129200.0,3.3322,3.3524,3.3322,3.3457,129200.0
2010-08-17 10:10:00,4.98,5.0,4.98,4.99,234000.0,3.3457,3.3591,3.3457,3.3524,234000.0
2010-08-17 10:15:00,4.99,5.0,4.98,5.0,68400.0,3.3524,3.3591,3.3457,3.3591,68400.0
2010-08-17 10:20:00,5.0,5.0,4.99,5.0,92000.0,3.3591,3.3591,3.3524,3.3591,92000.0
2010-08-17 10:25:00,4.99,4.99,4.98,4.99,33200.0,3.3524,3.3524,3.3457,3.3524,33200.0
2010-08-17 10:30:00,4.99,5.0,4.98,5.0,70400.0,3.3524,3.3591,3.3457,3.3591,70400.0
2010-08-17 10:35:00,5.0,5.0,5.0,5.0,46800.0,3.3591,3.3591,3.3591,3.3591,46800.0
2010-08-17 10:40:00,5.0,5.0,4.99,4.99,52000.0,3.3591,3.3591,3.3524,3.3524,52000.0
2010-08-17 10:45:00,5.0,5.01,4.99,5.0,90400.0,3.3591,3.3658,3.3524,3.3591,90400.0
2010-08-17 10:50:00,5.0,5.01,5.0,5.0,68400.0,3.3591,3.3658,3.3591,3.3591,68400.0
2010-08-17 10:55:00,5.0,5.01,5.0,5.01,115600.0,3.3591,3.3658,3.3591,3.3658,115600.0
2010-08-17 11:00:00,5.01,5.02,5.01,5.02,32400.0,3.3658,3.3726,3.3658,3.3726,32400.0
2010-08-17 11:05:00,5.02,5.03,5.02,5.02,77200.0,3.3726,3.3793,3.3726,3.3726,77200.0
2010-08-17 11:10:00,5.03,5.04,5.02,5.04,86400.0,3.3793,3.386,3.3726,3.386,86400.0
2010-08-17 11:15:00,5.05,5.05,5.03,5.04,64000.0,3.3927,3.3927,3.3793,3.386,64000.0
2010-08-17 11:20:00,5.04,5.05,5.04,5.05,125200.0,3.386,3.3927,3.386,3.3927,125200.0
2010-08-17 11:25:00,5.05,5.05,5.04,5.05,53200.0,3.3927,3.3927,3.386,3.3927,53200.0
2010-08-17 11:30:00,5.05,5.05,5.04,5.05,82400.0,3.3927,3.3927,3.386,3.3927,82400.0
2010-08-17 11:35:00,5.05,5.05,5.04,5.05,66000.0,3.3927,3.3927,3.386,3.3927,66000.0
2010-08-17 11:40:00,5.05,5.05,5.04,5.04,22800.0,3.3927,3.3927,3.386,3.386,22800.0
2010-08-17 11:45:00,5.04,5.04,5.04,5.04,21600.0,3.386,3.386,3.386,3.386,21600.0
2010-08-17 11:50:00,5.04,5.05,5.04,5.04,34400.0,3.386,3.3927,3.386,3.386,34400.0
2010-08-17 11:55:00,5.04,5.04,5.03,5.03,59600.0,3.386,3.386,3.3793,3.3793,59600.0
2010-08-17 12:00:00,5.03,5.04,5.03,5.04,32400.0,3.3793,3.386,3.3793,3.386,32400.0
2010-08-17 12:05:00,5.04,5.04,5.03,5.03,11600.0,3.386,3.386,3.3793,3.3793,11600.0
2010-08-17 12:10:00,5.03,5.03,5.03,5.03,31600.0,3.3793,3.3793,3.3793,3.3793,31600.0
2010-08-17 12:15:00,5.03,5.03,5.01,5.01,60800.0,3.3793,3.3793,3.3658,3.3658,60800.0
2010-08-17 12:20:00,5.01,5.02,5.01,5.02,92800.0,3.3658,3.3726,3.3658,3.3726,92800.0
2010-08-17 12:25:00,5.02,5.02,5.01,5.01,7600.0,3.3726,3.3726,3.3658,3.3658,7600.0
2010-08-17 12:30:00,5.02,5.02,5.01,5.02,24000.0,3.3726,3.3726,3.3658,3.3726,24000.0
2010-08-17 12:35:00,5.02,5.02,5.02,5.02,11200.0,3.3726,3.3726,3.3726,3.3726,11200.0
2010-08-17 12:40:00,5.02,5.02,5.02,5.02,4800.0,3.3726,3.3726,3.3726,3.3726,4800.0
2010-08-17 12:45:00,5.02,5.03,5.02,5.03,62000.0,3.3726,3.3793,3.3726,3.3793,62000.0
2010-08-17 12:50:00,5.03,5.03,5.02,5.02,29200.0,3.3793,3.3793,3.3726,3.3726,29200.0
2010-08-17 12:55:00,5.02,5.02,5.02,5.02,7200.0,3.3726,3.3726,3.3726,3.3726,7200.0
2010-08-17 13:00:00,5.02,5.03,5.02,5.02,23200.0,3.3726,3.3793,3.3726,3.3726,23200.0
2010-08-17 13:05:00,5.02,5.03,5.02,5.03,31200.0,3.3726,3.3793,3.3726,3.3793,31200.0
2010-08-17 13:10:00,5.03,5.03,5.03,5.03,105600.0,3.3793,3.3793,3.3793,3.3793,105600.0
2010-08-17 13:15:00,5.03,5.04,5.03,5.04,84000.0,3.3793,3.386,3.3793,3.386,84000.0
2010-08-17 13:20:00,5.04,5.04,5.03,5.04,98400.0,3.386,3.386,3.3793,3.386,98400.0
2010-08-17 13:25:00,5.04,5.04,5.04,5.04,5200.0,3.386,3.386,3.386,3.386,5200.0
2010-08-17 13:30:00,5.04,5.04,5.04,5.04,58400.0,3.386,3.386,3.386,3.386,58400.0
2010-08-17 13:35:00,5.04,5.04,5.04,5.04,49200.0,3.386,3.386,3.386,3.386,49200.0
2010-08-17 13:40:00,5.04,5.04,5.03,5.04,80000.0,3.386,3.386,3.3793,3.386,80000.0
2010-08-17 13:45:00,5.04,5.04,5.04,5.04,22400.0,3.386,3.386,3.386,3.386,22400.0
2010-08-17 13:50:00,5.04,5.04,5.02,5.02,65600.0,3.386,3.386,3.3726,3.3726,65600.0
2010-08-17 13:55:00,5.02,5.02,5.02,5.02,54400.0,3.3726,3.3726,3.3726,3.3726,54400.0
2010-08-17 14:00:00,5.02,5.04,5.02,5.04,79200.0,3.3726,3.386,3.3726,3.386,79200.0
2010-08-17 14:05:00,5.04,5.04,5.03,5.03,72000.0,3.386,3.386,3.3793,3.3793,72000.0
2010-08-17 14:10:00,5.04,5.04,5.04,5.04,41200.0,3.386,3.386,3.386,3.386,41200.0
2010-08-17 14:15:00,5.04,5.04,5.02,5.03,103600.0,3.386,3.386,3.3726,3.3793,103600.0
2010-08-17 14:20:00,5.03,5.03,5.02,5.03,76400.0,3.3793,3.3793,3.3726,3.3793,76400.0
2010-08-17 14:25:00,5.03,5.03,5.02,5.02,133600.0,3.3793,3.3793,3.3726,3.3726,133600.0
2010-08-17 14:30:00,5.02,5.02,5.02,5.02,16000.0,3.3726,3.3726,3.3726,3.3726,16000.0
2010-08-17 14:35:00,5.02,5.02,5.01,5.01,81200.0,3.3726,3.3726,3.3658,3.3658,81200.0
2010-08-17 14:40:00,5.01,5.02,5.01,5.02,63200.0,3.3658,3.3726,3.3658,3.3726,63200.0
2010-08-17 14:45:00,5.02,5.02,5.02,5.02,47200.0,3.3726,3.3726,3.3726,3.3726,47200.0
2010-08-17 14:50:00,5.02,5.03,5.02,5.03,54400.0,3.3726,3.3793,3.3726,3.3793,54400.0
2010-08-17 14:55:00,5.03,5.03,5.02,5.02,107200.0,3.3793,3.3793,3.3726,3.3726,107200.0
2010-08-17 15:00:00,5.02,5.02,5.02,5.02,78400.0,3.3726,3.3726,3.3726,3.3726,78400.0
2010-08-17 15:05:00,5.02,5.03,5.02,5.03,94400.0,3.3726,3.3793,3.3726,3.3793,94400.0
2010-08-17 15:10:00,5.03,5.03,5.02,5.02,94400.0,3.3793,3.3793,3.3726,3.3726,94400.0
2010-08-17 15:15:00,5.02,5.03,5.02,5.02,60800.0,3.3726,3.3793,3.3726,3.3726,60800.0
2010-08-17 15:20:00,5.02,5.04,5.02,5.04,132400.0,3.3726,3.386,3.3726,3.386,132400.0
2010-08-17 15:25:00,5.04,5.04,5.03,5.04,95200.0,3.386,3.386,3.3793,3.386,95200.0
2010-08-17 15:30:00,5.04,5.04,5.03,5.03,76000.0,3.386,3.386,3.3793,3.3793,76000.0
2010-08-17 15:35:00,5.03,5.03,5.02,5.02,141200.0,3.3793,3.3793,3.3726,3.3726,141200.0
2010-08-17 15:40:00,5.02,5.02,5.02,5.02,132400.0,3.3726,3.3726,3.3726,3.3726,132400.0
2010-08-17 15:45:00,5.02,5.02,5.0,5.01,160400.0,3.3726,3.3726,3.3591,3.3658,160400.0
2010-08-17 15:50:00,5.01,5.01,5.0,5.0,184000.0,3.3658,3.3658,3.3591,3.3591,184000.0
2010-08-17 15:55:00,5.0,5.01,5.0,5.0,468000.0,3.3591,3.3658,3.3591,3.3591,468000.0
2010-08-18 09:30:00,4.98,5.04,4.98,5.04,144000.0,3.3457,3.386,3.3457,3.386,144000.0
2010-08-18 09:35:00,5.05,5.08,5.04,5.06,181600.0,3.3927,3.4129,3.386,3.3994,181600.0
2010-08-18 09:40:00,5.06,5.07,5.04,5.04,205200.0,3.3994,3.4061,3.386,3.386,205200.0
2010-08-18 09:45:00,5.04,5.05,5.02,5.04,82800.0,3.386,3.3927,3.3726,3.386,82800.0
2010-08-18 09:50:00,5.04,5.08,5.03,5.07,198400.0,3.386,3.4129,3.3793,3.4061,198400.0
2010-08-18 09:55:00,5.07,5.08,5.06,5.08,63600.0,3.4061,3.4129,3.3994,3.4129,63600.0
2010-08-18 10:00:00,5.08,5.12,5.07,5.12,618400.0,3.4129,3.4397,3.4061,3.4397,618400.0
2010-08-18 10:05:00,5.12,5.13,5.09,5.09,376400.0,3.4397,3.4465,3.4196,3.4196,376400.0
2010-08-18 10:10:00,5.09,5.13,5.09,5.11,197600.0,3.4196,3.4465,3.4196,3.433,197600.0
2010-08-18 10:15:00,5.11,5.12,5.1,5.1,192000.0,3.433,3.4397,3.4263,3.4263,192000.0
2010-08-18 10:20:00,5.1,5.11,5.1,5.11,339200.0,3.4263,3.433,3.4263,3.433,339200.0
2010-08-18 10:25:00,5.11,5.11,5.1,5.1,123600.0,3.433,3.433,3.4263,3.4263,123600.0
2010-08-18 10:30:00,5.1,5.11,5.1,5.11,212000.0,3.4263,3.433,3.4263,3.433,212000.0
2010-08-18 10:35:00,5.1,5.13,5.1,5.13,221600.0,3.4263,3.4465,3.4263,3.4465,221600.0
2010-08-18 10:40:00,5.13,5.13,5.12,5.13,114000.0,3.4465,3.4465,3.4397,3.4465,114000.0
2010-08-18 10:45:00,5.13,5.14,5.11,5.12,236000.0,3.4465,3.4532,3.433,3.4397,236000.0
2010-08-18 10:50:00,5.12,5.12,5.12,5.12,56000.0,3.4397,3.4397,3.4397,3.4397,56000.0
2010-08-18 10:55:00,5.12,5.13,5.11,5.13,92000.0,3.4397,3.4465,3.433,3.4465,92000.0
2010-08-18 11:00:00,5.13,5.16,5.13,5.16,290800.0,3.4465,3.4666,3.4465,3.4666,290800.0
2010-08-18 11:05:00,5.16,5.17,5.16,5.16,86000.0,3.4666,3.4733,3.4666,3.4666,86000.0
2010-08-18 11:10:00,5.16,5.16,5.15,5.15,53600.0,3.4666,3.4666,3.4599,3.4599,53600.0
2010-08-18 11:15:00,5.15,5.15,5.14,5.15,90400.0,3.4599,3.4599,3.4532,3.4599,90400.0
2010-08-18 11:20:00,5.14,5.15,5.14,5.14,70400.0,3.4532,3.4599,3.4532,3.4532,70400.0
2010-08-18 11:25:00,5.15,5.15,5.14,5.15,48400.0,3.4599,3.4599,3.4532,3.4599,48400.0
2010-08-18 11:30:00,5.15,5.15,5.14,5.14,69600.0,3.4599,3.4599,3.4532,3.4532,69600.0
2010-08-18 11:35:00,5.14,5.15,5.14,5.15,85600.0,3.4532,3.4599,3.4532,3.4599,85600.0
2010-08-18 11:40:00,5.15,5.15,5.14,5.15,86000.0,3.4599,3.4599,3.4532,3.4599,86000.0
2010-08-18 11:45:00,5.15,5.16,5.14,5.15,89200.0,3.4599,3.4666,3.4532,3.4599,89200.0
2010-08-18 11:50:00,5.16,5.17,5.15,5.16,293200.0,3.4666,3.4733,3.4599,3.4666,293200.0
2010-08-18 11:55:00,5.16,5.18,5.16,5.16,200400.0,3.4666,3.48,3.4666,3.4666,200400.0
2010-08-18 12:00:00,5.16,5.16,5.15,5.15,76000.0,3.4666,3.4666,3.4599,3.4599,76000.0
2010-08-18 12:05:00,5.15,5.15,5.14,5.15,28800.0,3.4599,3.4599,3.4532,3.4599,28800.0
2010-08-18 12:10:00,5.15,5.15,5.15,5.15,18400.0,3.4599,3.4599,3.4599,3.4599,18400.0
2010-08-18 12:15:00,5.15,5.15,5.14,5.15,66400.0,3.4599,3.4599,3.4532,3.4599,66400.0
2010-08-18 12:20:00,5.15,5.15,5.14,5.14,44000.0,3.4599,3.4599,3.4532,3.4532,44000.0
2010-08-18 12:25:00,5.14,5.15,5.14,5.15,18800.0,3.4532,3.4599,3.4532,3.4599,18800.0
2010-08-18 12:30:00,5.15,5.15,5.14,5.14,32400.0,3.4599,3.4599,3.4532,3.4532,32400.0
2010-08-18 12:35:00,5.14,5.15,5.14,5.15,86800.0,3.4532,3.4599,3.4532,3.4599,86800.0
2010-08-18 12:40:00,5.14,5.16,5.14,5.16,138000.0,3.4532,3.4666,3.4532,3.4666,138000.0
2010-08-18 12:45:00,5.15,5.16,5.15,5.16,80800.0,3.4599,3.4666,3.4599,3.4666,80800.0
2010-08-18 12:50:00,5.16,5.17,5.16,5.16,301600.0,3.4666,3.4733,3.4666,3.4666,301600.0
2010-08-18 12:55:00,5.16,5.18,5.16,5.17,150000.0,3.4666,3.48,3.4666,3.4733,150000.0
2010-08-18 13:00:00,5.17,5.17,5.16,5.17,174000.0,3.4733,3.4733,3.4666,3.4733,174000.0
2010-08-18 13:05:00,5.17,5.18,5.16,5.17,181200.0,3.4733,3.48,3.4666,3.4733,181200.0
2010-08-18 13:10:00,5.18,5.18,5.17,5.17,33600.0,3.48,3.48,3.4733,3.4733,33600.0
2010-08-18 13:15:00,5.17,5.18,5.17,5.18,58000.0,3.4733,3.48,3.4733,3.48,58000.0
2010-08-18 13:20:00,5.18,5.18,5.17,5.17,106800.0,3.48,3.48,3.4733,3.4733,106800.0
2010-08-18 13:25:00,5.17,5.18,5.17,5.18,182000.0,3.4733,3.48,3.4733,3.48,182000.0
2010-08-18 13:30:00,5.18,5.18,5.18,5.18,52000.0,3.48,3.48,3.48,3.48,52000.0
2010-08-18 13:35:00,5.18,5.18,5.17,5.17,32800.0,3.48,3.48,3.4733,3.4733,32800.0
2010-08-18 13:40:00,5.17,5.18,5.17,5.18,43600.0,3.4733,3.48,3.4733,3.48,43600.0
2010-08-18 13:45:00,5.18,5.18,5.17,5.18,41200.0,3.48,3.48,3.4733,3.48,41200.0
2010-08-18 13:50:00,5.18,5.18,5.17,5.17,41200.0,3.48,3.48,3.4733,3.4733,41200.0
2010-08-18 13:55:00,5.17,5.18,5.17,5.18,84400.0,3.4733,3.48,3.4733,3.48,84400.0
2010-08-18 14:00:00,5.18,5.19,5.18,5.18,172800.0,3.48,3.4868,3.48,3.48,172800.0
2010-08-18 14:05:00,5.18,5.18,5.18,5.18,61600.0,3.48,3.48,3.48,3.48,61600.0
2010-08-18 14:10:00,5.18,5.19,5.18,5.19,61200.0,3.48,3.4868,3.48,3.4868,61200.0
2010-08-18 14:15:00,5.19,5.19,5.19,5.19,54000.0,3.4868,3.4868,3.4868,3.4868,54000.0
2010-08-18 14:20:00,5.19,5.19,5.18,5.19,91200.0,3.4868,3.4868,3.48,3.4868,91200.0
2010-08-18 14:25:00,5.19,5.2,5.19,5.19,104800.0,3.4868,3.4935,3.4868,3.4868,104800.0
2010-08-18 14:30:00,5.19,5.2,5.19,5.2,247600.0,3.4868,3.4935,3.4868,3.4935,247600.0
2010-08-18 14:35:00,5.2,5.21,5.2,5.21,233600.0,3.4935,3.5002,3.4935,3.5002,233600.0
2010-08-18 14:40:00,5.21,5.22,5.2,5.21,214000.0,3.5002,3.5069,3.4935,3.5002,214000.0
2010-08-18 14:45:00,5.2,5.21,5.19,5.19,230400.0,3.4935,3.5002,3.4868,3.4868,230400.0
2010-08-18 14:50:00,5.2,5.2,5.19,5.2,185600.0,3.4935,3.4935,3.4868,3.4935,185600.0
2010-08-18 14:55:00,5.2,5.21,5.19,5.21,98400.0,3.4935,3.5002,3.4868,3.5002,98400.0
2010-08-18 15:00:00,5.21,5.21,5.21,5.21,180000.0,3.5002,3.5002,3.5002,3.5002,180000.0
2010-08-18 15:05:00,5.21,5.21,5.19,5.19,64000.0,3.5002,3.5002,3.4868,3.4868,64000.0
2010-08-18 15:10:00,5.19,5.2,5.17,5.18,126800.0,3.4868,3.4935,3.4733,3.48,126800.0
2010-08-18 15:15:00,5.18,5.18,5.18,5.18,107600.0,3.48,3.48,3.48,3.48,107600.0
2010-08-18 15:20:00,5.18,5.18,5.17,5.17,218000.0,3.48,3.48,3.4733,3.4733,218000.0
2010-08-18 15:25:00,5.18,5.18,5.17,5.17,68000.0,3.48,3.48,3.4733,3.4733,68000.0
2010-08-18 15:30:00,5.17,5.17,5.15,5.17,571600.0,3.4733,3.4733,3.4599,3.4733,571600.0
2010-08-18 15:35:00,5.17,5.17,5.16,5.16,262000.0,3.4733,3.4733,3.4666,3.4666,262000.0
2010-08-18 15:40:00,5.16,5.18,5.16,5.18,242800.0,3.4666,3.48,3.4666,3.48,242800.0
2010-08-18 15:45:00,5.18,5.18,5.18,5.18,302400.0,3.48,3.48,3.48,3.48,302400.0
2010-08-18 15:50:00,5.18,5.18,5.18,5.18,472000.0,3.48,3.48,3.48,3.48,472000.0
2010-08-18 15:55:00,5.18,5.19,5.18,5.19,1224000.0,3.48,3.4868,3.48,3.4868,1224000.0
2010-08-19 09:30:00,4.87,4.91,4.81,4.9,1308400.0,3.2718,3.2987,3.2315,3.2919,1308400.0
2010-08-19 09:35:00,4.89,4.92,4.83,4.9,1091200.0,3.2852,3.3054,3.2449,3.2919,1091200.0
2010-08-19 09:40:00,4.9,4.92,4.8,4.81,2280000.0,3.2919,3.3054,3.2248,3.2315,2280000.0
2010-08-19 09:45:00,4.81,4.84,4.78,4.83,1590800.0,3.2315,3.2516,3.2113,3.2449,1590800.0
2010-08-19 09:50:00,4.82,4.82,4.73,4.74,2222000.0,3.2382,3.2382,3.1777,3.1844,2222000.0
2010-08-19 09:55:00,4.74,4.78,4.73,4.76,1072000.0,3.1844,3.2113,3.1777,3.1979,1072000.0
2010-08-19 10:00:00,4.76,4.76,4.71,4.74,2020400.0,3.1979,3.1979,3.1643,3.1844,2020400.0
2010-08-19 10:05:00,4.73,4.8,4.73,4.79,1239200.0,3.1777,3.2248,3.1777,3.218,1239200.0
2010-08-19 10:10:00,4.79,4.84,4.77,4.83,1189600.0,3.218,3.2516,3.2046,3.2449,1189600.0
2010-08-19 10:15:00,4.84,4.85,4.81,4.84,879200.0,3.2516,3.2583,3.2315,3.2516,879200.0
2010-08-19 10:20:00,4.84,4.9,4.81,4.87,1636800.0,3.2516,3.2919,3.2315,3.2718,1636800.0
2010-08-19 10:25:00,4.87,4.87,4.83,4.86,502400.0,3.2718,3.2718,3.2449,3.2651,502400.0
2010-08-19 10:30:00,4.86,4.86,4.83,4.83,532000.0,3.2651,3.2651,3.2449,3.2449,532000.0
2010-08-19 10:35:00,4.83,4.83,4.8,4.8,760000.0,3.2449,3.2449,3.2248,3.2248,760000.0
2010-08-19 10:40:00,4.8,4.82,4.78,4.82,401200.0,3.2248,3.2382,3.2113,3.2382,401200.0
2010-08-19 10:45:00,4.82,4.83,4.8,4.8,563200.0,3.2382,3.2449,3.2248,3.2248,563200.0
2010-08-19 10:50:00,4.81,4.81,4.8,4.8,336400.0,3.2315,3.2315,3.2248,3.2248,336400.0
2010-08-19 10:55:00,4.81,4.83,4.8,4.82,418000.0,3.2315,3.2449,3.2248,3.2382,418000.0
2010-08-19 11:00:00,4.82,4.83,4.8,4.82,422400.0,3.2382,3.2449,3.2248,3.2382,422400.0
2010-08-19 11:05:00,4.82,4.85,4.82,4.84,377600.0,3.2382,3.2583,3.2382,3.2516,377600.0
2010-08-19 11:10:00,4.84,4.87,4.83,4.85,700400.0,3.2516,3.2718,3.2449,3.2583,700400.0
2010-08-19 11:15:00,4.85,4.86,4.84,4.85,451200.0,3.2583,3.2651,3.2516,3.2583,451200.0
2010-08-19 11:20:00,4.85,4.85,4.81,4.81,725200.0,3.2583,3.2583,3.2315,3.2315,725200.0
2010-08-19 11:25:00,4.81,4.83,4.81,4.82,251600.0,3.2315,3.2449,3.2315,3.2382,251600.0
2010-08-19 11:30:00,4.82,4.82,4.81,4.82,456000.0,3.2382,3.2382,3.2315,3.2382,456000.0
2010-08-19 11:35:00,4.82,4.83,4.81,4.82,430400.0,3.2382,3.2449,3.2315,3.2382,430400.0
2010-08-19 11:40:00,4.82,4.82,4.78,4.78,764400.0,3.2382,3.2382,3.2113,3.2113,764400.0
2010-08-19 11:45:00,4.78,4.8,4.78,4.79,588400.0,3.2113,3.2248,3.2113,3.218,588400.0
2010-08-19 11:50:00,4.79,4.79,4.78,4.79,465600.0,3.218,3.218,3.2113,3.218,465600.0
2010-08-19 11:55:00,4.78,4.79,4.78,4.79,443200.0,3.2113,3.218,3.2113,3.218,443200.0
2010-08-19 12:00:00,4.79,4.79,4.78,4.79,582400.0,3.218,3.218,3.2113,3.218,582400.0
2010-08-19 12:05:00,4.79,4.79,4.78,4.79,512400.0,3.218,3.218,3.2113,3.218,512400.0
2010-08-19 12:10:00,4.79,4.79,4.77,4.78,368000.0,3.218,3.218,3.2046,3.2113,368000.0
2010-08-19 12:15:00,4.78,4.79,4.76,4.78,337200.0,3.2113,3.218,3.1979,3.2113,337200.0
2010-08-19 12:20:00,4.79,4.79,4.78,4.78,180400.0,3.218,3.218,3.2113,3.2113,180400.0
2010-08-19 12:25:00,4.78,4.78,4.77,4.78,245200.0,3.2113,3.2113,3.2046,3.2113,245200.0
2010-08-19 12:30:00,4.78,4.79,4.78,4.79,368000.0,3.2113,3.218,3.2113,3.218,368000.0
2010-08-19 12:35:00,4.79,4.79,4.78,4.79,383600.0,3.218,3.218,3.2113,3.218,383600.0
2010-08-19 12:40:00,4.79,4.8,4.79,4.8,280000.0,3.218,3.2248,3.218,3.2248,280000.0
2010-08-19 12:45:00,4.8,4.8,4.79,4.8,313600.0,3.2248,3.2248,3.218,3.2248,313600.0
2010-08-19 12:50:00,4.8,4.8,4.79,4.8,469200.0,3.2248,3.2248,3.218,3.2248,469200.0
2010-08-19 12:55:00,4.8,4.8,4.78,4.79,248800.0,3.2248,3.2248,3.2113,3.218,248800.0
2010-08-19 13:00:00,4.8,4.8,4.78,4.79,171600.0,3.2248,3.2248,3.2113,3.218,171600.0
2010-08-19 13:05:00,4.79,4.8,4.78,4.8,189600.0,3.218,3.2248,3.2113,3.2248,189600.0
2010-08-19 13:10:00,4.8,4.8,4.79,4.79,172800.0,3.2248,3.2248,3.218,3.218,172800.0
2010-08-19 13:15:00,4.79,4.79,4.78,4.79,184800.0,3.218,3.218,3.2113,3.218,184800.0
2010-08-19 13:20:00,4.8,4.8,4.78,4.79,154000.0,3.2248,3.2248,3.2113,3.218,154000.0
2010-08-19 13:25:00,4.79,4.8,4.78,4.79,354800.0,3.218,3.2248,3.2113,3.218,354800.0
2010-08-19 13:30:00,4.8,4.81,4.79,4.8,394800.0,3.2248,3.2315,3.218,3.2248,394800.0
2010-08-19 13:35:00,4.8,4.81,4.79,4.8,173600.0,3.2248,3.2315,3.218,3.2248,173600.0
2010-08-19 13:40:00,4.8,4.8,4.79,4.8,338400.0,3.2248,3.2248,3.218,3.2248,338400.0
2010-08-19 13:45:00,4.8,4.81,4.79,4.81,184400.0,3.2248,3.2315,3.218,3.2315,184400.0
2010-08-19 13:50:00,4.81,4.81,4.79,4.8,190800.0,3.2315,3.2315,3.218,3.2248,190800.0
2010-08-19 13:55:00,4.8,4.81,4.8,4.8,131200.0,3.2248,3.2315,3.2248,3.2248,131200.0
2010-08-19 14:00:00,4.8,4.81,4.8,4.8,328400.0,3.2248,3.2315,3.2248,3.2248,328400.0
2010-08-19 14:05:00,4.8,4.81,4.8,4.8,193200.0,3.2248,3.2315,3.2248,3.2248,193200.0
2010-08-19 14:10:00,4.8,4.81,4.8,4.8,484000.0,3.2248,3.2315,3.2248,3.2248,484000.0
2010-08-19 14:15:00,4.8,4.81,4.79,4.81,433200.0,3.2248,3.2315,3.218,3.2315,433200.0
2010-08-19 14:20:00,4.81,4.83,4.81,4.82,249200.0,3.2315,3.2449,3.2315,3.2382,249200.0
2010-08-19 14:25:00,4.83,4.83,4.81,4.82,190800.0,3.2449,3.2449,3.2315,3.2382,190800.0
2010-08-19 14:30:00,4.82,4.83,4.82,4.82,215600.0,3.2382,3.2449,3.2382,3.2382,215600.0
2010-08-19 14:35:00,4.82,4.83,4.81,4.81,274000.0,3.2382,3.2449,3.2315,3.2315,274000.0
2010-08-19 14:40:00,4.81,4.81,4.8,4.81,135600.0,3.2315,3.2315,3.2248,3.2315,135600.0
2010-08-19 14:45:00,4.81,4.81,4.8,4.8,148800.0,3.2315,3.2315,3.2248,3.2248,148800.0
2010-08-19 14:50:00,4.8,4.81,4.79,4.8,386400.0,3.2248,3.2315,3.218,3.2248,386400.0
2010-08-19 14:55:00,4.8,4.8,4.79,4.79,184800.0,3.2248,3.2248,3.218,3.218,184800.0
2010-08-19 15:00:00,4.79,4.8,4.79,4.79,425600.0,3.218,3.2248,3.218,3.218,425600.0
2010-08-19 15:05:00,4.79,4.81,4.79,4.8,186400.0,3.218,3.2315,3.218,3.2248,186400.0
2010-08-19 15:10:00,4.81,4.82,4.8,4.82,256000.0,3.2315,3.2382,3.2248,3.2382,256000.0
2010-08-19 15:15:00,4.81,4.82,4.81,4.82,396000.0,3.2315,3.2382,3.2315,3.2382,396000.0
2010-08-19 15:20:00,4.82,4.82,4.82,4.82,388800.0,3.2382,3.2382,3.2382,3.2382,388800.0
2010-08-19 15:25:00,4.82,4.82,4.81,4.81,321200.0,3.2382,3.2382,3.2315,3.2315,321200.0
2010-08-19 15:30:00,4.81,4.82,4.81,4.82,335200.0,3.2315,3.2382,3.2315,3.2382,335200.0
2010-08-19 15:35:00,4.82,4.82,4.78,4.79,1037200.0,3.2382,3.2382,3.2113,3.218,1037200.0
2010-08-19 15:40:00,4.79,4.79,4.77,4.77,1269600.0,3.218,3.218,3.2046,3.2046,1269600.0
2010-08-19 15:45:00,4.77,4.78,4.77,4.77,1192800.0,3.2046,3.2113,3.2046,3.2046,1192800.0
2010-08-19 15:50:00,4.77,4.77,4.75,4.75,1453200.0,3.2046,3.2046,3.1912,3.1912,1453200.0
2010-08-19 15:55:00,4.76,4.77,4.74,4.76,2238000.0,3.1979,3.2046,3.1844,3.1979,2238000.0
2010-08-20 09:30:00,4.74,4.78,4.7,4.75,1033600.0,3.1844,3.2113,3.1576,3.1912,1033600.0
2010-08-20 09:35:00,4.76,4.76,4.74,4.75,148400.0,3.1979,3.1979,3.1844,3.1912,148400.0
2010-08-20 09:40:00,4.75,4.76,4.73,4.74,151600.0,3.1912,3.1979,3.1777,3.1844,151600.0
2010-08-20 09:45:00,4.74,4.75,4.73,4.73,116400.0,3.1844,3.1912,3.1777,3.1777,116400.0
2010-08-20 09:50:00,4.73,4.75,4.72,4.73,168800.0,3.1777,3.1912,3.171,3.1777,168800.0
2010-08-20 09:55:00,4.73,4.75,4.73,4.75,268000.0,3.1777,3.1912,3.1777,3.1912,268000.0
2010-08-20 10:00:00,4.75,4.75,4.74,4.75,160000.0,3.1912,3.1912,3.1844,3.1912,160000.0
2010-08-20 10:05:00,4.75,4.75,4.72,4.74,183600.0,3.1912,3.1912,3.171,3.1844,183600.0
2010-08-20 10:10:00,4.74,4.74,4.72,4.73,141600.0,3.1844,3.1844,3.171,3.1777,141600.0
2010-08-20 10:15:00,4.73,4.73,4.72,4.73,130400.0,3.1777,3.1777,3.171,3.1777,130400.0
2010-08-20 10:20:00,4.72,4.73,4.71,4.72,143200.0,3.171,3.1777,3.1643,3.171,143200.0
2010-08-20 10:25:00,4.72,4.73,4.71,4.72,213600.0,3.171,3.1777,3.1643,3.171,213600.0
2010-08-20 10:30:00,4.73,4.74,4.73,4.73,137600.0,3.1777,3.1844,3.1777,3.1777,137600.0
2010-08-20 10:35:00,4.73,4.73,4.72,4.72,237200.0,3.1777,3.1777,3.171,3.171,237200.0
2010-08-20 10:40:00,4.72,4.73,4.71,4.72,300800.0,3.171,3.1777,3.1643,3.171,300800.0
2010-08-20 10:45:00,4.72,4.72,4.71,4.71,145200.0,3.171,3.171,3.1643,3.1643,145200.0
2010-08-20 10:50:00,4.71,4.71,4.7,4.7,268400.0,3.1643,3.1643,3.1576,3.1576,268400.0
2010-08-20 10:55:00,4.7,4.71,4.69,4.69,147200.0,3.1576,3.1643,3.1509,3.1509,147200.0
2010-08-20 11:00:00,4.69,4.7,4.69,4.69,117200.0,3.1509,3.1576,3.1509,3.1509,117200.0
2010-08-20 11:05:00,4.69,4.69,4.67,4.69,378400.0,3.1509,3.1509,3.1374,3.1509,378400.0
2010-08-20 11:10:00,4.69,4.7,4.68,4.68,140400.0,3.1509,3.1576,3.1441,3.1441,140400.0
2010-08-20 11:15:00,4.68,4.69,4.68,4.69,102400.0,3.1441,3.1509,3.1441,3.1509,102400.0
2010-08-20 11:20:00,4.69,4.69,4.67,4.68,118400.0,3.1509,3.1509,3.1374,3.1441,118400.0
2010-08-20 11:25:00,4.68,4.68,4.67,4.67,159600.0,3.1441,3.1441,3.1374,3.1374,159600.0
2010-08-20 11:30:00,4.67,4.67,4.66,4.67,151200.0,3.1374,3.1374,3.1307,3.1374,151200.0
2010-08-20 11:35:00,4.67,4.67,4.66,4.66,248400.0,3.1374,3.1374,3.1307,3.1307,248400.0
2010-08-20 11:40:00,4.66,4.67,4.66,4.67,131600.0,3.1307,3.1374,3.1307,3.1374,131600.0
2010-08-20 11:45:00,4.67,4.67,4.65,4.66,584800.0,3.1374,3.1374,3.124,3.1307,584800.0
2010-08-20 11:50:00,4.66,4.66,4.65,4.65,116000.0,3.1307,3.1307,3.124,3.124,116000.0
2010-08-20 11:55:00,4.65,4.66,4.65,4.65,120400.0,3.124,3.1307,3.124,3.124,120400.0
2010-08-20 12:00:00,4.65,4.65,4.64,4.64,86000.0,3.124,3.124,3.1173,3.1173,86000.0
2010-08-20 12:05:00,4.64,4.65,4.64,4.64,39600.0,3.1173,3.124,3.1173,3.1173,39600.0
2010-08-20 12:10:00,4.64,4.65,4.64,4.65,138400.0,3.1173,3.124,3.1173,3.124,138400.0
2010-08-20 12:15:00,4.65,4.65,4.64,4.65,68400.0,3.124,3.124,3.1173,3.124,68400.0
2010-08-20 12:20:00,4.65,4.67,4.65,4.67,225600.0,3.124,3.1374,3.124,3.1374,225600.0
2010-08-20 12:25:00,4.67,4.67,4.65,4.66,247600.0,3.1374,3.1374,3.124,3.1307,247600.0
2010-08-20 12:30:00,4.66,4.67,4.66,4.66,227200.0,3.1307,3.1374,3.1307,3.1307,227200.0
2010-08-20 12:35:00,4.66,4.67,4.66,4.67,48800.0,3.1307,3.1374,3.1307,3.1374,48800.0
2010-08-20 12:40:00,4.66,4.67,4.66,4.66,81600.0,3.1307,3.1374,3.1307,3.1307,81600.0
2010-08-20 12:45:00,4.66,4.67,4.66,4.67,64000.0,3.1307,3.1374,3.1307,3.1374,64000.0
2010-08-20 12:50:00,4.67,4.67,4.66,4.67,137600.0,3.1374,3.1374,3.1307,3.1374,137600.0
2010-08-20 12:55:00,4.67,4.68,4.66,4.66,166000.0,3.1374,3.1441,3.1307,3.1307,166000.0
2010-08-20 13:00:00,4.66,4.67,4.66,4.67,107200.0,3.1307,3.1374,3.1307,3.1374,107200.0
2010-08-20 13:05:00,4.67,4.68,4.66,4.68,207600.0,3.1374,3.1441,3.1307,3.1441,207600.0
2010-08-20 13:10:00,4.68,4.68,4.67,4.67,132800.0,3.1441,3.1441,3.1374,3.1374,132800.0
2010-08-20 13:15:00,4.67,4.68,4.67,4.68,124000.0,3.1374,3.1441,3.1374,3.1441,124000.0
2010-08-20 13:20:00,4.68,4.68,4.68,4.68,111600.0,3.1441,3.1441,3.1441,3.1441,111600.0
2010-08-20 13:25:00,4.68,4.68,4.67,4.67,355600.0,3.1441,3.1441,3.1374,3.1374,355600.0
2010-08-20 13:30:00,4.67,4.68,4.67,4.68,168800.0,3.1374,3.1441,3.1374,3.1441,168800.0
2010-08-20 13:35:00,4.68,4.68,4.68,4.68,136400.0,3.1441,3.1441,3.1441,3.1441,136400.0
2010-08-20 13:40:00,4.68,4.69,4.68,4.69,148800.0,3.1441,3.1509,3.1441,3.1509,148800.0
2010-08-20 13:45:00,4.69,4.7,4.69,4.7,180800.0,3.1509,3.1576,3.1509,3.1576,180800.0
2010-08-20 13:50:00,4.7,4.71,4.7,4.71,98800.0,3.1576,3.1643,3.1576,3.1643,98800.0
2010-08-20 13:55:00,4.71,4.71,4.7,4.7,77200.0,3.1643,3.1643,3.1576,3.1576,77200.0
2010-08-20 14:00:00,4.7,4.71,4.7,4.7,101200.0,3.1576,3.1643,3.1576,3.1576,101200.0
2010-08-20 14:05:00,4.71,4.72,4.71,4.71,143600.0,3.1643,3.171,3.1643,3.1643,143600.0
2010-08-20 14:10:00,4.71,4.71,4.71,4.71,63600.0,3.1643,3.1643,3.1643,3.1643,63600.0
2010-08-20 14:15:00,4.71,4.71,4.71,4.71,48000.0,3.1643,3.1643,3.1643,3.1643,48000.0
2010-08-20 14:20:00,4.71,4.71,4.7,4.7,117600.0,3.1643,3.1643,3.1576,3.1576,117600.0
2010-08-20 14:25:00,4.7,4.7,4.7,4.7,88800.0,3.1576,3.1576,3.1576,3.1576,88800.0
2010-08-20 14:30:00,4.7,4.72,4.7,4.72,156000.0,3.1576,3.171,3.1576,3.171,156000.0
2010-08-20 14:35:00,4.72,4.72,4.71,4.72,239600.0,3.171,3.171,3.1643,3.171,239600.0
2010-08-20 14:40:00,4.72,4.72,4.71,4.71,89600.0,3.171,3.171,3.1643,3.1643,89600.0
2010-08-20 14:45:00,4.71,4.72,4.71,4.71,111600.0,3.1643,3.171,3.1643,3.1643,111600.0
2010-08-20 14:50:00,4.71,4.73,4.71,4.72,118400.0,3.1643,3.1777,3.1643,3.171,118400.0
2010-08-20 14:55:00,4.72,4.73,4.71,4.71,141200.0,3.171,3.1777,3.1643,3.1643,141200.0
2010-08-20 15:00:00,4.71,4.72,4.71,4.71,96800.0,3.1643,3.171,3.1643,3.1643,96800.0
2010-08-20 15:05:00,4.71,4.71,4.71,4.71,180400.0,3.1643,3.1643,3.1643,3.1643,180400.0
2010-08-20 15:10:00,4.71,4.72,4.71,4.72,120800.0,3.1643,3.171,3.1643,3.171,120800.0
2010-08-20 15:15:00,4.72,4.72,4.72,4.72,211600.0,3.171,3.171,3.171,3.171,211600.0
2010-08-20 15:20:00,4.72,4.72,4.72,4.72,158400.0,3.171,3.171,3.171,3.171,158400.0
2010-08-20 15:25:00,4.72,4.73,4.72,4.73,214000.0,3.171,3.1777,3.171,3.1777,214000.0
2010-08-20 15:30:00,4.73,4.73,4.73,4.73,512800.0,3.1777,3.1777,3.1777,3.1777,512800.0
2010-08-20 15:35:00,4.73,4.73,4.72,4.72,259600.0,3.1777,3.1777,3.171,3.171,259600.0
2010-08-20 15:40:00,4.72,4.72,4.71,4.72,479600.0,3.171,3.171,3.1643,3.171,479600.0
2010-08-20 15:45:00,4.72,4.72,4.72,4.72,166400.0,3.171,3.171,3.171,3.171,166400.0
2010-08-20 15:50:00,4.72,4.72,4.71,4.71,418000.0,3.171,3.171,3.1643,3.1643,418000.0
2010-08-20 15:55:00,4.72,4.72,4.7,4.7,1084000.0,3.171,3.171,3.1576,3.1576,1084000.0
2010-08-23 09:30:00,4.73,4.74,4.7,4.73,178400.0,3.1777,3.1844,3.1576,3.1777,178400.0
2010-08-23 09:35:00,4.74,4.74,4.71,4.73,153600.0,3.1844,3.1844,3.1643,3.1777,153600.0
2010-08-23 09:40:00,4.74,4.75,4.71,4.72,134800.0,3.1844,3.1912,3.1643,3.171,134800.0
2010-08-23 09:45:00,4.72,4.74,4.72,4.73,132000.0,3.171,3.1844,3.171,3.1777,132000.0
2010-08-23 09:50:00,4.73,4.74,4.72,4.72,183200.0,3.1777,3.1844,3.171,3.171,183200.0
2010-08-23 09:55:00,4.72,4.72,4.69,4.69,243200.0,3.171,3.171,3.1509,3.1509,243200.0
2010-08-23 10:00:00,4.69,4.69,4.67,4.68,96400.0,3.1509,3.1509,3.1374,3.1441,96400.0
2010-08-23 10:05:00,4.67,4.68,4.65,4.66,103600.0,3.1374,3.1441,3.124,3.1307,103600.0
2010-08-23 10:10:00,4.66,4.66,4.65,4.66,42800.0,3.1307,3.1307,3.124,3.1307,42800.0
2010-08-23 10:15:00,4.66,4.66,4.65,4.65,54800.0,3.1307,3.1307,3.124,3.124,54800.0
2010-08-23 10:20:00,4.66,4.66,4.64,4.64,93200.0,3.1307,3.1307,3.1173,3.1173,93200.0
2010-08-23 10:25:00,4.65,4.65,4.65,4.65,40800.0,3.124,3.124,3.124,3.124,40800.0
2010-08-23 10:30:00,4.65,4.67,4.64,4.66,118800.0,3.124,3.1374,3.1173,3.1307,118800.0
2010-08-23 10:35:00,4.66,4.66,4.63,4.63,234000.0,3.1307,3.1307,3.1105,3.1105,234000.0
2010-08-23 10:40:00,4.63,4.64,4.62,4.62,277600.0,3.1105,3.1173,3.1038,3.1038,277600.0
2010-08-23 10:45:00,4.63,4.63,4.61,4.62,245200.0,3.1105,3.1105,3.0971,3.1038,245200.0
2010-08-23 10:50:00,4.62,4.62,4.6,4.6,108400.0,3.1038,3.1038,3.0904,3.0904,108400.0
2010-08-23 10:55:00,4.6,4.61,4.6,4.61,98400.0,3.0904,3.0971,3.0904,3.0971,98400.0
2010-08-23 11:00:00,4.61,4.61,4.59,4.59,104400.0,3.0971,3.0971,3.0837,3.0837,104400.0
2010-08-23 11:05:00,4.59,4.6,4.58,4.6,277600.0,3.0837,3.0904,3.077,3.0904,277600.0
2010-08-23 11:10:00,4.6,4.62,4.6,4.62,104800.0,3.0904,3.1038,3.0904,3.1038,104800.0
2010-08-23 11:15:00,4.62,4.62,4.6,4.62,118800.0,3.1038,3.1038,3.0904,3.1038,118800.0
2010-08-23 11:20:00,4.62,4.62,4.61,4.62,159200.0,3.1038,3.1038,3.0971,3.1038,159200.0
2010-08-23 11:25:00,4.62,4.62,4.61,4.62,76000.0,3.1038,3.1038,3.0971,3.1038,76000.0
2010-08-23 11:30:00,4.62,4.62,4.61,4.62,93600.0,3.1038,3.1038,3.0971,3.1038,93600.0
2010-08-23 11:35:00,4.62,4.63,4.62,4.63,141200.0,3.1038,3.1105,3.1038,3.1105,141200.0
2010-08-23 11:40:00,4.63,4.64,4.63,4.64,81200.0,3.1105,3.1173,3.1105,3.1173,81200.0
2010-08-23 11:45:00,4.64,4.66,4.64,4.65,282000.0,3.1173,3.1307,3.1173,3.124,282000.0
2010-08-23 11:50:00,4.65,4.65,4.64,4.64,108400.0,3.124,3.124,3.1173,3.1173,108400.0
2010-08-23 11:55:00,4.64,4.65,4.64,4.64,136000.0,3.1173,3.124,3.1173,3.1173,136000.0
2010-08-23 12:00:00,4.64,4.64,4.64,4.64,54400.0,3.1173,3.1173,3.1173,3.1173,54400.0
2010-08-23 12:05:00,4.64,4.65,4.64,4.64,90000.0,3.1173,3.124,3.1173,3.1173,90000.0
2010-08-23 12:10:00,4.64,4.65,4.64,4.65,61200.0,3.1173,3.124,3.1173,3.124,61200.0
2010-08-23 12:15:00,4.65,4.65,4.63,4.63,61600.0,3.124,3.124,3.1105,3.1105,61600.0
2010-08-23 12:20:00,4.63,4.64,4.62,4.64,152800.0,3.1105,3.1173,3.1038,3.1173,152800.0
2010-08-23 12:25:00,4.64,4.64,4.63,4.64,23200.0,3.1173,3.1173,3.1105,3.1173,23200.0
2010-08-23 12:30:00,4.64,4.65,4.64,4.65,40400.0,3.1173,3.124,3.1173,3.124,40400.0
2010-08-23 12:35:00,4.65,4.65,4.63,4.64,82000.0,3.124,3.124,3.1105,3.1173,82000.0
2010-08-23 12:40:00,4.64,4.64,4.63,4.63,51200.0,3.1173,3.1173,3.1105,3.1105,51200.0
2010-08-23 12:45:00,4.63,4.63,4.62,4.63,159600.0,3.1105,3.1105,3.1038,3.1105,159600.0
2010-08-23 12:50:00,4.63,4.63,4.63,4.63,82800.0,3.1105,3.1105,3.1105,3.1105,82800.0
2010-08-23 12:55:00,4.63,4.63,4.62,4.62,86400.0,3.1105,3.1105,3.1038,3.1038,86400.0
2010-08-23 13:00:00,4.62,4.62,4.62,4.62,69200.0,3.1038,3.1038,3.1038,3.1038,69200.0
2010-08-23 13:05:00,4.62,4.63,4.62,4.63,93200.0,3.1038,3.1105,3.1038,3.1105,93200.0
2010-08-23 13:10:00,4.63,4.65,4.63,4.65,152800.0,3.1105,3.124,3.1105,3.124,152800.0
2010-08-23 13:15:00,4.65,4.65,4.64,4.64,70400.0,3.124,3.124,3.1173,3.1173,70400.0
2010-08-23 13:20:00,4.65,4.65,4.64,4.65,154800.0,3.124,3.124,3.1173,3.124,154800.0
2010-08-23 13:25:00,4.65,4.65,4.64,4.64,44400.0,3.124,3.124,3.1173,3.1173,44400.0
2010-08-23 13:30:00,4.64,4.64,4.63,4.63,40400.0,3.1173,3.1173,3.1105,3.1105,40400.0
2010-08-23 13:35:00,4.63,4.63,4.62,4.63,35600.0,3.1105,3.1105,3.1038,3.1105,35600.0
2010-08-23 13:40:00,4.62,4.63,4.62,4.62,69600.0,3.1038,3.1105,3.1038,3.1038,69600.0
2010-08-23 13:45:00,4.62,4.63,4.62,4.63,48000.0,3.1038,3.1105,3.1038,3.1105,48000.0
2010-08-23 13:50:00,4.63,4.63,4.62,4.62,72000.0,3.1105,3.1105,3.1038,3.1038,72000.0
2010-08-23 13:55:00,4.62,4.63,4.61,4.63,58000.0,3.1038,3.1105,3.0971,3.1105,58000.0
2010-08-23 14:00:00,4.62,4.63,4.62,4.63,92800.0,3.1038,3.1105,3.1038,3.1105,92800.0
2010-08-23 14:05:00,4.62,4.63,4.62,4.63,127200.0,3.1038,3.1105,3.1038,3.1105,127200.0
2010-08-23 14:10:00,4.63,4.63,4.63,4.63,53600.0,3.1105,3.1105,3.1105,3.1105,53600.0
2010-08-23 14:15:00,4.63,4.64,4.63,4.63,135200.0,3.1105,3.1173,3.1105,3.1105,135200.0
2010-08-23 14:20:00,4.63,4.63,4.63,4.63,113600.0,3.1105,3.1105,3.1105,3.1105,113600.0
2010-08-23 14:25:00,4.63,4.63,4.63,4.63,113200.0,3.1105,3.1105,3.1105,3.1105,113200.0
2010-08-23 14:30:00,4.63,4.63,4.63,4.63,78800.0,3.1105,3.1105,3.1105,3.1105,78800.0
2010-08-23 14:35:00,4.63,4.63,4.62,4.62,95200.0,3.1105,3.1105,3.1038,3.1038,95200.0
2010-08-23 14:40:00,4.62,4.62,4.62,4.62,82800.0,3.1038,3.1038,3.1038,3.1038,82800.0
2010-08-23 14:45:00,4.62,4.62,4.61,4.61,38000.0,3.1038,3.1038,3.0971,3.0971,38000.0
2010-08-23 14:50:00,4.62,4.62,4.62,4.62,149200.0,3.1038,3.1038,3.1038,3.1038,149200.0
2010-08-23 14:55:00,4.62,4.62,4.62,4.62,62800.0,3.1038,3.1038,3.1038,3.1038,62800.0
2010-08-23 15:00:00,4.62,4.62,4.62,4.62,52000.0,3.1038,3.1038,3.1038,3.1038,52000.0
2010-08-23 15:05:00,4.62,4.63,4.62,4.62,145600.0,3.1038,3.1105,3.1038,3.1038,145600.0
2010-08-23 15:10:00,4.62,4.62,4.62,4.62,42400.0,3.1038,3.1038,3.1038,3.1038,42400.0
2010-08-23 15:15:00,4.62,4.63,4.62,4.63,150800.0,3.1038,3.1105,3.1038,3.1105,150800.0
2010-08-23 15:20:00,4.63,4.63,4.63,4.63,172000.0,3.1105,3.1105,3.1105,3.1105,172000.0
2010-08-23 15:25:00,4.63,4.63,4.62,4.62,220800.0,3.1105,3.1105,3.1038,3.1038,220800.0
2010-08-23 15:30:00,4.62,4.62,4.62,4.62,175200.0,3.1038,3.1038,3.1038,3.1038,175200.0
2010-08-23 15:35:00,4.62,4.62,4.61,4.62,142400.0,3.1038,3.1038,3.0971,3.1038,142400.0
2010-08-23 15:40:00,4.62,4.62,4.61,4.62,188800.0,3.1038,3.1038,3.0971,3.1038,188800.0
2010-08-23 15:45:00,4.61,4.61,4.61,4.61,381200.0,3.0971,3.0971,3.0971,3.0971,381200.0
2010-08-23 15:50:00,4.61,4.62,4.61,4.61,444400.0,3.0971,3.1038,3.0971,3.0971,444400.0
2010-08-23 15:55:00,4.61,4.62,4.6,4.61,2041600.0,3.0971,3.1038,3.0904,3.0971,2041600.0
2010-08-24 09:30:00,4.54,4.57,4.51,4.57,189200.0,3.0501,3.0702,3.0299,3.0702,189200.0
2010-08-24 09:35:00,4.56,4.56,4.54,4.55,73200.0,3.0635,3.0635,3.0501,3.0568,73200.0
2010-08-24 09:40:00,4.56,4.56,4.54,4.55,114000.0,3.0635,3.0635,3.0501,3.0568,114000.0
2010-08-24 09:45:00,4.56,4.56,4.54,4.55,331600.0,3.0635,3.0635,3.0501,3.0568,331600.0
2010-08-24 09:50:00,4.54,4.55,4.52,4.52,688800.0,3.0501,3.0568,3.0366,3.0366,688800.0
2010-08-24 09:55:00,4.52,4.53,4.52,4.53,196000.0,3.0366,3.0434,3.0366,3.0434,196000.0
2010-08-24 10:00:00,4.53,4.53,4.49,4.53,246800.0,3.0434,3.0434,3.0165,3.0434,246800.0
2010-08-24 10:05:00,4.53,4.53,4.52,4.52,128000.0,3.0434,3.0434,3.0366,3.0366,128000.0
2010-08-24 10:10:00,4.53,4.53,4.52,4.53,178800.0,3.0434,3.0434,3.0366,3.0434,178800.0
2010-08-24 10:15:00,4.53,4.57,4.53,4.56,368000.0,3.0434,3.0702,3.0434,3.0635,368000.0
2010-08-24 10:20:00,4.56,4.57,4.55,4.57,132800.0,3.0635,3.0702,3.0568,3.0702,132800.0
2010-08-24 10:25:00,4.57,4.57,4.56,4.56,176800.0,3.0702,3.0702,3.0635,3.0635,176800.0
2010-08-24 10:30:00,4.56,4.57,4.56,4.56,233600.0,3.0635,3.0702,3.0635,3.0635,233600.0
2010-08-24 10:35:00,4.57,4.57,4.56,4.57,215600.0,3.0702,3.0702,3.0635,3.0702,215600.0
2010-08-24 10:40:00,4.57,4.58,4.56,4.57,260000.0,3.0702,3.077,3.0635,3.0702,260000.0
2010-08-24 10:45:00,4.57,4.59,4.56,4.59,240800.0,3.0702,3.0837,3.0635,3.0837,240800.0
2010-08-24 10:50:00,4.59,4.59,4.58,4.59,145600.0,3.0837,3.0837,3.077,3.0837,145600.0
2010-08-24 10:55:00,4.59,4.61,4.59,4.6,222400.0,3.0837,3.0971,3.0837,3.0904,222400.0
2010-08-24 11:00:00,4.6,4.62,4.6,4.61,276400.0,3.0904,3.1038,3.0904,3.0971,276400.0
2010-08-24 11:05:00,4.61,4.61,4.6,4.61,86400.0,3.0971,3.0971,3.0904,3.0971,86400.0
2010-08-24 11:10:00,4.61,4.61,4.6,4.61,97200.0,3.0971,3.0971,3.0904,3.0971,97200.0
2010-08-24 11:15:00,4.61,4.61,4.59,4.59,159200.0,3.0971,3.0971,3.0837,3.0837,159200.0
2010-08-24 11:20:00,4.59,4.6,4.59,4.6,492000.0,3.0837,3.0904,3.0837,3.0904,492000.0
2010-08-24 11:25:00,4.6,4.62,4.6,4.62,159200.0,3.0904,3.1038,3.0904,3.1038,159200.0
2010-08-24 11:30:00,4.62,4.62,4.61,4.62,141600.0,3.1038,3.1038,3.0971,3.1038,141600.0
2010-08-24 11:35:00,4.62,4.63,4.61,4.62,144000.0,3.1038,3.1105,3.0971,3.1038,144000.0
2010-08-24 11:40:00,4.62,4.63,4.61,4.63,112800.0,3.1038,3.1105,3.0971,3.1105,112800.0
2010-08-24 11:45:00,4.63,4.63,4.62,4.62,64000.0,3.1105,3.1105,3.1038,3.1038,64000.0
2010-08-24 11:50:00,4.62,4.62,4.61,4.61,112800.0,3.1038,3.1038,3.0971,3.0971,112800.0
2010-08-24 11:55:00,4.61,4.62,4.61,4.61,126000.0,3.0971,3.1038,3.0971,3.0971,126000.0
2010-08-24 12:00:00,4.61,4.62,4.61,4.62,110800.0,3.0971,3.1038,3.0971,3.1038,110800.0
2010-08-24 12:05:00,4.62,4.63,4.61,4.63,168800.0,3.1038,3.1105,3.0971,3.1105,168800.0
2010-08-24 12:10:00,4.63,4.63,4.62,4.62,89200.0,3.1105,3.1105,3.1038,3.1038,89200.0
2010-08-24 12:15:00,4.62,4.62,4.61,4.62,167200.0,3.1038,3.1038,3.0971,3.1038,167200.0
2010-08-24 12:20:00,4.62,4.62,4.61,4.61,83200.0,3.1038,3.1038,3.0971,3.0971,83200.0
2010-08-24 12:25:00,4.61,4.62,4.59,4.6,111600.0,3.0971,3.1038,3.0837,3.0904,111600.0
2010-08-24 12:30:00,4.6,4.61,4.6,4.6,72400.0,3.0904,3.0971,3.0904,3.0904,72400.0
2010-08-24 12:35:00,4.6,4.61,4.59,4.61,62800.0,3.0904,3.0971,3.0837,3.0971,62800.0
2010-08-24 12:40:00,4.61,4.61,4.6,4.61,66800.0,3.0971,3.0971,3.0904,3.0971,66800.0
2010-08-24 12:45:00,4.61,4.61,4.6,4.6,67200.0,3.0971,3.0971,3.0904,3.0904,67200.0
2010-08-24 12:50:00,4.6,4.6,4.6,4.6,43200.0,3.0904,3.0904,3.0904,3.0904,43200.0
2010-08-24 12:55:00,4.6,4.61,4.6,4.6,41200.0,3.0904,3.0971,3.0904,3.0904,41200.0
2010-08-24 13:00:00,4.6,4.6,4.59,4.59,110000.0,3.0904,3.0904,3.0837,3.0837,110000.0
2010-08-24 13:05:00,4.59,4.6,4.59,4.6,30000.0,3.0837,3.0904,3.0837,3.0904,30000.0
2010-08-24 13:10:00,4.6,4.6,4.6,4.6,70000.0,3.0904,3.0904,3.0904,3.0904,70000.0
2010-08-24 13:15:00,4.6,4.61,4.6,4.61,75200.0,3.0904,3.0971,3.0904,3.0971,75200.0
2010-08-24 13:20:00,4.61,4.61,4.6,4.6,53600.0,3.0971,3.0971,3.0904,3.0904,53600.0
2010-08-24 13:25:00,4.6,4.62,4.6,4.62,92400.0,3.0904,3.1038,3.0904,3.1038,92400.0
2010-08-24 13:30:00,4.62,4.63,4.61,4.62,133200.0,3.1038,3.1105,3.0971,3.1038,133200.0
2010-08-24 13:35:00,4.62,4.62,4.61,4.62,59600.0,3.1038,3.1038,3.0971,3.1038,59600.0
2010-08-24 13:40:00,4.62,4.62,4.59,4.59,122000.0,3.1038,3.1038,3.0837,3.0837,122000.0
2010-08-24 13:45:00,4.59,4.6,4.58,4.6,148000.0,3.0837,3.0904,3.077,3.0904,148000.0
2010-08-24 13:50:00,4.6,4.6,4.59,4.59,120800.0,3.0904,3.0904,3.0837,3.0837,120800.0
2010-08-24 13:55:00,4.59,4.6,4.58,4.59,99200.0,3.0837,3.0904,3.077,3.0837,99200.0
2010-08-24 14:00:00,4.59,4.6,4.58,4.59,160400.0,3.0837,3.0904,3.077,3.0837,160400.0
2010-08-24 14:05:00,4.6,4.6,4.59,4.6,76400.0,3.0904,3.0904,3.0837,3.0904,76400.0
2010-08-24 14:10:00,4.6,4.6,4.59,4.6,116400.0,3.0904,3.0904,3.0837,3.0904,116400.0
2010-08-24 14:15:00,4.6,4.61,4.6,4.6,89600.0,3.0904,3.0971,3.0904,3.0904,89600.0
2010-08-24 14:20:00,4.6,4.61,4.6,4.6,145600.0,3.0904,3.0971,3.0904,3.0904,145600.0
2010-08-24 14:25:00,4.61,4.61,4.6,4.6,59600.0,3.0971,3.0971,3.0904,3.0904,59600.0
2010-08-24 14:30:00,4.6,4.6,4.59,4.6,106400.0,3.0904,3.0904,3.0837,3.0904,106400.0
2010-08-24 14:35:00,4.6,4.6,4.59,4.6,195600.0,3.0904,3.0904,3.0837,3.0904,195600.0
2010-08-24 14:40:00,4.6,4.61,4.6,4.6,195600.0,3.0904,3.0971,3.0904,3.0904,195600.0
2010-08-24 14:45:00,4.6,4.61,4.6,4.6,105200.0,3.0904,3.0971,3.0904,3.0904,105200.0
2010-08-24 14:50:00,4.6,4.6,4.6,4.6,82800.0,3.0904,3.0904,3.0904,3.0904,82800.0
2010-08-24 14:55:00,4.6,4.6,4.6,4.6,122400.0,3.0904,3.0904,3.0904,3.0904,122400.0
2010-08-24 15:00:00,4.6,4.61,4.6,4.61,133600.0,3.0904,3.0971,3.0904,3.0971,133600.0
2010-08-24 15:05:00,4.61,4.61,4.61,4.61,121200.0,3.0971,3.0971,3.0971,3.0971,121200.0
2010-08-24 15:10:00,4.61,4.61,4.6,4.6,128800.0,3.0971,3.0971,3.0904,3.0904,128800.0
2010-08-24 15:15:00,4.6,4.6,4.6,4.6,134000.0,3.0904,3.0904,3.0904,3.0904,134000.0
2010-08-24 15:20:00,4.6,4.6,4.59,4.6,196800.0,3.0904,3.0904,3.0837,3.0904,196800.0
2010-08-24 15:25:00,4.6,4.6,4.6,4.6,307200.0,3.0904,3.0904,3.0904,3.0904,307200.0
2010-08-24 15:30:00,4.6,4.6,4.59,4.6,159200.0,3.0904,3.0904,3.0837,3.0904,159200.0
2010-08-24 15:35:00,4.6,4.6,4.58,4.58,248400.0,3.0904,3.0904,3.077,3.077,248400.0
2010-08-24 15:40:00,4.58,4.59,4.58,4.59,240800.0,3.077,3.0837,3.077,3.0837,240800.0
2010-08-24 15:45:00,4.59,4.59,4.58,4.59,378800.0,3.0837,3.0837,3.077,3.0837,378800.0
2010-08-24 15:50:00,4.59,4.59,4.58,4.58,464800.0,3.0837,3.0837,3.077,3.077,464800.0
2010-08-24 15:55:00,4.58,4.58,4.58,4.58,646000.0,3.077,3.077,3.077,3.077,646000.0
2010-08-25 09:30:00,4.54,4.57,4.53,4.57,303600.0,3.0501,3.0702,3.0434,3.0702,303600.0
2010-08-25 09:35:00,4.56,4.6,4.55,4.6,210400.0,3.0635,3.0904,3.0568,3.0904,210400.0
2010-08-25 09:40:00,4.6,4.62,4.58,4.59,287600.0,3.0904,3.1038,3.077,3.0837,287600.0
2010-08-25 09:45:00,4.59,4.59,4.56,4.56,166400.0,3.0837,3.0837,3.0635,3.0635,166400.0
2010-08-25 09:50:00,4.57,4.57,4.55,4.56,188000.0,3.0702,3.0702,3.0568,3.0635,188000.0
2010-08-25 09:55:00,4.56,4.56,4.55,4.56,184000.0,3.0635,3.0635,3.0568,3.0635,184000.0
2010-08-25 10:00:00,4.56,4.57,4.54,4.56,704800.0,3.0635,3.0702,3.0501,3.0635,704800.0
2010-08-25 10:05:00,4.56,4.58,4.56,4.58,164400.0,3.0635,3.077,3.0635,3.077,164400.0
2010-08-25 10:10:00,4.58,4.59,4.57,4.59,124800.0,3.077,3.0837,3.0702,3.0837,124800.0
2010-08-25 10:15:00,4.59,4.6,4.59,4.59,138400.0,3.0837,3.0904,3.0837,3.0837,138400.0
2010-08-25 10:20:00,4.59,4.6,4.58,4.59,129600.0,3.0837,3.0904,3.077,3.0837,129600.0
2010-08-25 10:25:00,4.59,4.59,4.57,4.58,161600.0,3.0837,3.0837,3.0702,3.077,161600.0
2010-08-25 10:30:00,4.58,4.58,4.57,4.57,72800.0,3.077,3.077,3.0702,3.0702,72800.0
2010-08-25 10:35:00,4.57,4.58,4.56,4.56,78800.0,3.0702,3.077,3.0635,3.0635,78800.0
2010-08-25 10:40:00,4.56,4.57,4.56,4.57,54400.0,3.0635,3.0702,3.0635,3.0702,54400.0
2010-08-25 10:45:00,4.57,4.57,4.55,4.56,79600.0,3.0702,3.0702,3.0568,3.0635,79600.0
2010-08-25 10:50:00,4.56,4.56,4.55,4.55,68000.0,3.0635,3.0635,3.0568,3.0568,68000.0
2010-08-25 10:55:00,4.55,4.57,4.55,4.57,81200.0,3.0568,3.0702,3.0568,3.0702,81200.0
2010-08-25 11:00:00,4.57,4.59,4.57,4.58,244000.0,3.0702,3.0837,3.0702,3.077,244000.0
2010-08-25 11:05:00,4.58,4.58,4.56,4.57,186000.0,3.077,3.077,3.0635,3.0702,186000.0
2010-08-25 11:10:00,4.57,4.57,4.56,4.57,118400.0,3.0702,3.0702,3.0635,3.0702,118400.0
2010-08-25 11:15:00,4.57,4.59,4.57,4.59,280000.0,3.0702,3.0837,3.0702,3.0837,280000.0
2010-08-25 11:20:00,4.59,4.59,4.58,4.58,148400.0,3.0837,3.0837,3.077,3.077,148400.0
2010-08-25 11:25:00,4.58,4.59,4.57,4.58,138400.0,3.077,3.0837,3.0702,3.077,138400.0
2010-08-25 11:30:00,4.58,4.58,4.56,4.56,79600.0,3.077,3.077,3.0635,3.0635,79600.0
2010-08-25 11:35:00,4.56,4.57,4.56,4.56,97200.0,3.0635,3.0702,3.0635,3.0635,97200.0
2010-08-25 11:40:00,4.56,4.56,4.55,4.55,176800.0,3.0635,3.0635,3.0568,3.0568,176800.0
2010-08-25 11:45:00,4.55,4.56,4.55,4.55,159600.0,3.0568,3.0635,3.0568,3.0568,159600.0
2010-08-25 11:50:00,4.55,4.56,4.55,4.55,58000.0,3.0568,3.0635,3.0568,3.0568,58000.0
2010-08-25 11:55:00,4.56,4.56,4.55,4.55,78800.0,3.0635,3.0635,3.0568,3.0568,78800.0
2010-08-25 12:00:00,4.55,4.56,4.55,4.56,69600.0,3.0568,3.0635,3.0568,3.0635,69600.0
2010-08-25 12:05:00,4.56,4.56,4.54,4.55,173200.0,3.0635,3.0635,3.0501,3.0568,173200.0
2010-08-25 12:10:00,4.55,4.55,4.54,4.54,75600.0,3.0568,3.0568,3.0501,3.0501,75600.0
2010-08-25 12:15:00,4.54,4.55,4.54,4.55,45600.0,3.0501,3.0568,3.0501,3.0568,45600.0
2010-08-25 12:20:00,4.55,4.55,4.54,4.54,83600.0,3.0568,3.0568,3.0501,3.0501,83600.0
2010-08-25 12:25:00,4.54,4.55,4.54,4.55,72000.0,3.0501,3.0568,3.0501,3.0568,72000.0
2010-08-25 12:30:00,4.55,4.55,4.53,4.53,274000.0,3.0568,3.0568,3.0434,3.0434,274000.0
2010-08-25 12:35:00,4.53,4.53,4.52,4.52,95200.0,3.0434,3.0434,3.0366,3.0366,95200.0
2010-08-25 12:40:00,4.52,4.52,4.51,4.52,88800.0,3.0366,3.0366,3.0299,3.0366,88800.0
2010-08-25 12:45:00,4.52,4.52,4.52,4.52,20400.0,3.0366,3.0366,3.0366,3.0366,20400.0
2010-08-25 12:50:00,4.52,4.53,4.52,4.52,61200.0,3.0366,3.0434,3.0366,3.0366,61200.0
2010-08-25 12:55:00,4.52,4.52,4.51,4.51,64800.0,3.0366,3.0366,3.0299,3.0299,64800.0
2010-08-25 13:00:00,4.52,4.52,4.51,4.52,156800.0,3.0366,3.0366,3.0299,3.0366,156800.0
2010-08-25 13:05:00,4.52,4.52,4.51,4.52,48000.0,3.0366,3.0366,3.0299,3.0366,48000.0
2010-08-25 13:10:00,4.52,4.53,4.52,4.53,87200.0,3.0366,3.0434,3.0366,3.0434,87200.0
2010-08-25 13:15:00,4.52,4.53,4.52,4.53,90400.0,3.0366,3.0434,3.0366,3.0434,90400.0
2010-08-25 13:20:00,4.53,4.53,4.52,4.53,64800.0,3.0434,3.0434,3.0366,3.0434,64800.0
2010-08-25 13:25:00,4.53,4.53,4.52,4.52,62800.0,3.0434,3.0434,3.0366,3.0366,62800.0
2010-08-25 13:30:00,4.52,4.53,4.52,4.53,79600.0,3.0366,3.0434,3.0366,3.0434,79600.0
2010-08-25 13:35:00,4.53,4.54,4.53,4.53,52800.0,3.0434,3.0501,3.0434,3.0434,52800.0
2010-08-25 13:40:00,4.53,4.54,4.53,4.54,70000.0,3.0434,3.0501,3.0434,3.0501,70000.0
2010-08-25 13:45:00,4.53,4.55,4.53,4.55,80400.0,3.0434,3.0568,3.0434,3.0568,80400.0
2010-08-25 13:50:00,4.55,4.56,4.55,4.56,200000.0,3.0568,3.0635,3.0568,3.0635,200000.0
2010-08-25 13:55:00,4.56,4.56,4.55,4.55,55200.0,3.0635,3.0635,3.0568,3.0568,55200.0
2010-08-25 14:00:00,4.55,4.56,4.55,4.56,92800.0,3.0568,3.0635,3.0568,3.0635,92800.0
2010-08-25 14:05:00,4.57,4.58,4.57,4.57,180800.0,3.0702,3.077,3.0702,3.0702,180800.0
2010-08-25 14:10:00,4.57,4.59,4.57,4.59,198000.0,3.0702,3.0837,3.0702,3.0837,198000.0
2010-08-25 14:15:00,4.59,4.6,4.59,4.6,214800.0,3.0837,3.0904,3.0837,3.0904,214800.0
2010-08-25 14:20:00,4.6,4.6,4.59,4.59,115600.0,3.0904,3.0904,3.0837,3.0837,115600.0
2010-08-25 14:25:00,4.59,4.6,4.59,4.6,99200.0,3.0837,3.0904,3.0837,3.0904,99200.0
2010-08-25 14:30:00,4.6,4.6,4.59,4.59,149200.0,3.0904,3.0904,3.0837,3.0837,149200.0
2010-08-25 14:35:00,4.59,4.61,4.59,4.6,220400.0,3.0837,3.0971,3.0837,3.0904,220400.0
2010-08-25 14:40:00,4.6,4.61,4.6,4.6,218000.0,3.0904,3.0971,3.0904,3.0904,218000.0
2010-08-25 14:45:00,4.6,4.61,4.6,4.6,134400.0,3.0904,3.0971,3.0904,3.0904,134400.0
2010-08-25 14:50:00,4.6,4.61,4.6,4.6,106800.0,3.0904,3.0971,3.0904,3.0904,106800.0
2010-08-25 14:55:00,4.6,4.61,4.6,4.61,91600.0,3.0904,3.0971,3.0904,3.0971,91600.0
2010-08-25 15:00:00,4.61,4.61,4.6,4.6,115200.0,3.0971,3.0971,3.0904,3.0904,115200.0
2010-08-25 15:05:00,4.6,4.6,4.59,4.59,137600.0,3.0904,3.0904,3.0837,3.0837,137600.0
2010-08-25 15:10:00,4.59,4.61,4.59,4.61,122800.0,3.0837,3.0971,3.0837,3.0971,122800.0
2010-08-25 15:15:00,4.6,4.61,4.59,4.59,150800.0,3.0904,3.0971,3.0837,3.0837,150800.0
2010-08-25 15:20:00,4.59,4.59,4.58,4.58,173200.0,3.0837,3.0837,3.077,3.077,173200.0
2010-08-25 15:25:00,4.58,4.59,4.58,4.59,123600.0,3.077,3.0837,3.077,3.0837,123600.0
2010-08-25 15:30:00,4.59,4.62,4.59,4.62,298000.0,3.0837,3.1038,3.0837,3.1038,298000.0
2010-08-25 15:35:00,4.62,4.62,4.61,4.62,283600.0,3.1038,3.1038,3.0971,3.1038,283600.0
2010-08-25 15:40:00,4.62,4.63,4.61,4.63,277200.0,3.1038,3.1105,3.0971,3.1105,277200.0
2010-08-25 15:45:00,4.63,4.64,4.63,4.63,400400.0,3.1105,3.1173,3.1105,3.1105,400400.0
2010-08-25 15:50:00,4.64,4.64,4.63,4.63,508000.0,3.1173,3.1173,3.1105,3.1105,508000.0
2010-08-25 15:55:00,4.63,4.63,4.61,4.61,971200.0,3.1105,3.1105,3.0971,3.0971,971200.0
2010-08-26 09:30:00,4.62,4.64,4.59,4.62,196400.0,3.1038,3.1173,3.0837,3.1038,196400.0
2010-08-26 09:35:00,4.62,4.66,4.62,4.63,144000.0,3.1038,3.1307,3.1038,3.1105,144000.0
2010-08-26 09:40:00,4.63,4.65,4.62,4.63,173200.0,3.1105,3.124,3.1038,3.1105,173200.0
2010-08-26 09:45:00,4.64,4.64,4.63,4.63,112000.0,3.1173,3.1173,3.1105,3.1105,112000.0
2010-08-26 09:50:00,4.63,4.63,4.59,4.59,164800.0,3.1105,3.1105,3.0837,3.0837,164800.0
2010-08-26 09:55:00,4.59,4.63,4.59,4.63,268000.0,3.0837,3.1105,3.0837,3.1105,268000.0
2010-08-26 10:00:00,4.63,4.63,4.62,4.63,196800.0,3.1105,3.1105,3.1038,3.1105,196800.0
2010-08-26 10:05:00,4.63,4.63,4.62,4.62,166800.0,3.1105,3.1105,3.1038,3.1038,166800.0
2010-08-26 10:10:00,4.62,4.63,4.62,4.62,102400.0,3.1038,3.1105,3.1038,3.1038,102400.0
2010-08-26 10:15:00,4.62,4.62,4.61,4.61,227200.0,3.1038,3.1038,3.0971,3.0971,227200.0
2010-08-26 10:20:00,4.62,4.62,4.61,4.62,128800.0,3.1038,3.1038,3.0971,3.1038,128800.0
2010-08-26 10:25:00,4.62,4.62,4.61,4.62,138000.0,3.1038,3.1038,3.0971,3.1038,138000.0
2010-08-26 10:30:00,4.62,4.63,4.62,4.63,142000.0,3.1038,3.1105,3.1038,3.1105,142000.0
2010-08-26 10:35:00,4.63,4.63,4.61,4.62,188000.0,3.1105,3.1105,3.0971,3.1038,188000.0
2010-08-26 10:40:00,4.62,4.62,4.61,4.61,165200.0,3.1038,3.1038,3.0971,3.0971,165200.0
2010-08-26 10:45:00,4.61,4.62,4.61,4.61,87600.0,3.0971,3.1038,3.0971,3.0971,87600.0
2010-08-26 10:50:00,4.61,4.61,4.6,4.61,65200.0,3.0971,3.0971,3.0904,3.0971,65200.0
2010-08-26 10:55:00,4.61,4.61,4.6,4.61,61200.0,3.0971,3.0971,3.0904,3.0971,61200.0
2010-08-26 11:00:00,4.61,4.62,4.61,4.61,179200.0,3.0971,3.1038,3.0971,3.0971,179200.0
2010-08-26 11:05:00,4.61,4.61,4.57,4.59,312800.0,3.0971,3.0971,3.0702,3.0837,312800.0
2010-08-26 11:10:00,4.59,4.59,4.58,4.59,152800.0,3.0837,3.0837,3.077,3.0837,152800.0
2010-08-26 11:15:00,4.59,4.61,4.59,4.6,177600.0,3.0837,3.0971,3.0837,3.0904,177600.0
2010-08-26 11:20:00,4.6,4.61,4.6,4.6,64800.0,3.0904,3.0971,3.0904,3.0904,64800.0
2010-08-26 11:25:00,4.6,4.6,4.58,4.58,345200.0,3.0904,3.0904,3.077,3.077,345200.0
2010-08-26 11:30:00,4.58,4.59,4.58,4.58,194400.0,3.077,3.0837,3.077,3.077,194400.0
2010-08-26 11:35:00,4.58,4.58,4.56,4.57,190000.0,3.077,3.077,3.0635,3.0702,190000.0
2010-08-26 11:40:00,4.57,4.58,4.57,4.57,190400.0,3.0702,3.077,3.0702,3.0702,190400.0
2010-08-26 11:45:00,4.58,4.58,4.57,4.58,77600.0,3.077,3.077,3.0702,3.077,77600.0
2010-08-26 11:50:00,4.58,4.58,4.56,4.57,153200.0,3.077,3.077,3.0635,3.0702,153200.0
2010-08-26 11:55:00,4.56,4.59,4.56,4.59,108800.0,3.0635,3.0837,3.0635,3.0837,108800.0
2010-08-26 12:00:00,4.59,4.59,4.58,4.59,127600.0,3.0837,3.0837,3.077,3.0837,127600.0
2010-08-26 12:05:00,4.59,4.6,4.59,4.6,39200.0,3.0837,3.0904,3.0837,3.0904,39200.0
2010-08-26 12:10:00,4.6,4.6,4.59,4.6,64000.0,3.0904,3.0904,3.0837,3.0904,64000.0
2010-08-26 12:15:00,4.6,4.6,4.6,4.6,72800.0,3.0904,3.0904,3.0904,3.0904,72800.0
2010-08-26 12:20:00,4.6,4.62,4.6,4.62,80800.0,3.0904,3.1038,3.0904,3.1038,80800.0
2010-08-26 12:25:00,4.62,4.62,4.61,4.61,131200.0,3.1038,3.1038,3.0971,3.0971,131200.0
2010-08-26 12:30:00,4.61,4.61,4.6,4.61,98000.0,3.0971,3.0971,3.0904,3.0971,98000.0
2010-08-26 12:35:00,4.61,4.61,4.6,4.61,59600.0,3.0971,3.0971,3.0904,3.0971,59600.0
2010-08-26 12:40:00,4.61,4.61,4.6,4.61,166400.0,3.0971,3.0971,3.0904,3.0971,166400.0
2010-08-26 12:45:00,4.61,4.62,4.61,4.62,102400.0,3.0971,3.1038,3.0971,3.1038,102400.0
2010-08-26 12:50:00,4.62,4.62,4.61,4.61,106800.0,3.1038,3.1038,3.0971,3.0971,106800.0
2010-08-26 12:55:00,4.61,4.62,4.6,4.62,134400.0,3.0971,3.1038,3.0904,3.1038,134400.0
2010-08-26 13:00:00,4.62,4.62,4.6,4.61,129200.0,3.1038,3.1038,3.0904,3.0971,129200.0
2010-08-26 13:05:00,4.61,4.61,4.6,4.61,88400.0,3.0971,3.0971,3.0904,3.0971,88400.0
2010-08-26 13:10:00,4.61,4.61,4.6,4.6,113600.0,3.0971,3.0971,3.0904,3.0904,113600.0
2010-08-26 13:15:00,4.6,4.6,4.6,4.6,150400.0,3.0904,3.0904,3.0904,3.0904,150400.0
2010-08-26 13:20:00,4.6,4.6,4.59,4.6,161600.0,3.0904,3.0904,3.0837,3.0904,161600.0
2010-08-26 13:25:00,4.6,4.6,4.6,4.6,34400.0,3.0904,3.0904,3.0904,3.0904,34400.0
2010-08-26 13:30:00,4.6,4.61,4.6,4.6,140000.0,3.0904,3.0971,3.0904,3.0904,140000.0
2010-08-26 13:35:00,4.61,4.61,4.6,4.6,96800.0,3.0971,3.0971,3.0904,3.0904,96800.0
2010-08-26 13:40:00,4.6,4.6,4.6,4.6,62000.0,3.0904,3.0904,3.0904,3.0904,62000.0
2010-08-26 13:45:00,4.6,4.6,4.59,4.6,149600.0,3.0904,3.0904,3.0837,3.0904,149600.0
2010-08-26 13:50:00,4.6,4.6,4.6,4.6,75600.0,3.0904,3.0904,3.0904,3.0904,75600.0
2010-08-26 13:55:00,4.6,4.6,4.59,4.6,128400.0,3.0904,3.0904,3.0837,3.0904,128400.0
2010-08-26 14:00:00,4.6,4.6,4.6,4.6,114400.0,3.0904,3.0904,3.0904,3.0904,114400.0
2010-08-26 14:05:00,4.6,4.6,4.59,4.6,237200.0,3.0904,3.0904,3.0837,3.0904,237200.0
2010-08-26 14:10:00,4.6,4.6,4.59,4.59,240800.0,3.0904,3.0904,3.0837,3.0837,240800.0
2010-08-26 14:15:00,4.6,4.6,4.58,4.58,141600.0,3.0904,3.0904,3.077,3.077,141600.0
2010-08-26 14:20:00,4.58,4.59,4.58,4.59,160400.0,3.077,3.0837,3.077,3.0837,160400.0
2010-08-26 14:25:00,4.59,4.59,4.58,4.58,98400.0,3.0837,3.0837,3.077,3.077,98400.0
2010-08-26 14:30:00,4.58,4.58,4.57,4.58,143200.0,3.077,3.077,3.0702,3.077,143200.0
2010-08-26 14:35:00,4.58,4.59,4.58,4.59,128400.0,3.077,3.0837,3.077,3.0837,128400.0
2010-08-26 14:40:00,4.58,4.59,4.58,4.59,115200.0,3.077,3.0837,3.077,3.0837,115200.0
2010-08-26 14:45:00,4.58,4.59,4.57,4.58,145200.0,3.077,3.0837,3.0702,3.077,145200.0
2010-08-26 14:50:00,4.58,4.58,4.57,4.57,101200.0,3.077,3.077,3.0702,3.0702,101200.0
2010-08-26 14:55:00,4.57,4.57,4.56,4.56,162000.0,3.0702,3.0702,3.0635,3.0635,162000.0
2010-08-26 15:00:00,4.56,4.56,4.56,4.56,201600.0,3.0635,3.0635,3.0635,3.0635,201600.0
2010-08-26 15:05:00,4.56,4.56,4.55,4.56,206800.0,3.0635,3.0635,3.0568,3.0635,206800.0
2010-08-26 15:10:00,4.56,4.57,4.56,4.56,130800.0,3.0635,3.0702,3.0635,3.0635,130800.0
2010-08-26 15:15:00,4.56,4.57,4.56,4.57,131200.0,3.0635,3.0702,3.0635,3.0702,131200.0
2010-08-26 15:20:00,4.57,4.59,4.57,4.58,413600.0,3.0702,3.0837,3.0702,3.077,413600.0
2010-08-26 15:25:00,4.58,4.59,4.58,4.59,268000.0,3.077,3.0837,3.077,3.0837,268000.0
2010-08-26 15:30:00,4.58,4.59,4.58,4.59,280400.0,3.077,3.0837,3.077,3.0837,280400.0
2010-08-26 15:35:00,4.59,4.6,4.59,4.6,280000.0,3.0837,3.0904,3.0837,3.0904,280000.0
2010-08-26 15:40:00,4.59,4.62,4.59,4.61,307200.0,3.0837,3.1038,3.0837,3.0971,307200.0
2010-08-26 15:45:00,4.61,4.61,4.6,4.6,585200.0,3.0971,3.0971,3.0904,3.0904,585200.0
2010-08-26 15:50:00,4.6,4.6,4.59,4.6,321200.0,3.0904,3.0904,3.0837,3.0904,321200.0
2010-08-26 15:55:00,4.6,4.6,4.59,4.59,575600.0,3.0904,3.0904,3.0837,3.0837,575600.0
2010-08-27 09:30:00,4.61,4.61,4.59,4.59,133600.0,3.0971,3.0971,3.0837,3.0837,133600.0
2010-08-27 09:35:00,4.59,4.6,4.58,4.58,90400.0,3.0837,3.0904,3.077,3.077,90400.0
2010-08-27 09:40:00,4.58,4.58,4.55,4.55,196400.0,3.077,3.077,3.0568,3.0568,196400.0
2010-08-27 09:45:00,4.55,4.56,4.55,4.55,126000.0,3.0568,3.0635,3.0568,3.0568,126000.0
2010-08-27 09:50:00,4.55,4.55,4.53,4.53,263200.0,3.0568,3.0568,3.0434,3.0434,263200.0
2010-08-27 09:55:00,4.53,4.54,4.5,4.5,469600.0,3.0434,3.0501,3.0232,3.0232,469600.0
2010-08-27 10:00:00,4.5,4.51,4.48,4.49,364400.0,3.0232,3.0299,3.0098,3.0165,364400.0
2010-08-27 10:05:00,4.49,4.5,4.48,4.49,332800.0,3.0165,3.0232,3.0098,3.0165,332800.0
2010-08-27 10:10:00,4.49,4.54,4.49,4.53,260000.0,3.0165,3.0501,3.0165,3.0434,260000.0
2010-08-27 10:15:00,4.53,4.55,4.52,4.54,252800.0,3.0434,3.0568,3.0366,3.0501,252800.0
2010-08-27 10:20:00,4.54,4.55,4.53,4.55,197200.0,3.0501,3.0568,3.0434,3.0568,197200.0
2010-08-27 10:25:00,4.55,4.57,4.55,4.56,139600.0,3.0568,3.0702,3.0568,3.0635,139600.0
2010-08-27 10:30:00,4.56,4.57,4.56,4.56,146000.0,3.0635,3.0702,3.0635,3.0635,146000.0
2010-08-27 10:35:00,4.56,4.58,4.55,4.57,137200.0,3.0635,3.077,3.0568,3.0702,137200.0
2010-08-27 10:40:00,4.57,4.57,4.56,4.56,116800.0,3.0702,3.0702,3.0635,3.0635,116800.0
2010-08-27 10:45:00,4.56,4.56,4.55,4.56,70800.0,3.0635,3.0635,3.0568,3.0635,70800.0
2010-08-27 10:50:00,4.56,4.57,4.56,4.57,64800.0,3.0635,3.0702,3.0635,3.0702,64800.0
2010-08-27 10:55:00,4.56,4.56,4.55,4.55,96000.0,3.0635,3.0635,3.0568,3.0568,96000.0
2010-08-27 11:00:00,4.55,4.58,4.55,4.57,151600.0,3.0568,3.077,3.0568,3.0702,151600.0
2010-08-27 11:05:00,4.57,4.59,4.57,4.59,248000.0,3.0702,3.0837,3.0702,3.0837,248000.0
2010-08-27 11:10:00,4.59,4.59,4.58,4.58,106400.0,3.0837,3.0837,3.077,3.077,106400.0
2010-08-27 11:15:00,4.59,4.6,4.58,4.58,103200.0,3.0837,3.0904,3.077,3.077,103200.0
2010-08-27 11:20:00,4.58,4.59,4.58,4.58,134400.0,3.077,3.0837,3.077,3.077,134400.0
2010-08-27 11:25:00,4.58,4.59,4.58,4.59,74000.0,3.077,3.0837,3.077,3.0837,74000.0
2010-08-27 11:30:00,4.59,4.59,4.58,4.58,132400.0,3.0837,3.0837,3.077,3.077,132400.0
2010-08-27 11:35:00,4.58,4.58,4.57,4.57,78800.0,3.077,3.077,3.0702,3.0702,78800.0
2010-08-27 11:40:00,4.57,4.57,4.56,4.57,64000.0,3.0702,3.0702,3.0635,3.0702,64000.0
2010-08-27 11:45:00,4.57,4.58,4.57,4.58,82400.0,3.0702,3.077,3.0702,3.077,82400.0
2010-08-27 11:50:00,4.59,4.6,4.58,4.58,131600.0,3.0837,3.0904,3.077,3.077,131600.0
2010-08-27 11:55:00,4.58,4.58,4.57,4.57,118800.0,3.077,3.077,3.0702,3.0702,118800.0
2010-08-27 12:00:00,4.57,4.58,4.56,4.56,80800.0,3.0702,3.077,3.0635,3.0635,80800.0
2010-08-27 12:05:00,4.56,4.57,4.56,4.56,162800.0,3.0635,3.0702,3.0635,3.0635,162800.0
2010-08-27 12:10:00,4.56,4.56,4.56,4.56,108000.0,3.0635,3.0635,3.0635,3.0635,108000.0
2010-08-27 12:15:00,4.56,4.56,4.56,4.56,78000.0,3.0635,3.0635,3.0635,3.0635,78000.0
2010-08-27 12:20:00,4.56,4.56,4.56,4.56,241200.0,3.0635,3.0635,3.0635,3.0635,241200.0
2010-08-27 12:25:00,4.56,4.57,4.56,4.56,271200.0,3.0635,3.0702,3.0635,3.0635,271200.0
2010-08-27 12:30:00,4.56,4.57,4.56,4.56,141600.0,3.0635,3.0702,3.0635,3.0635,141600.0
2010-08-27 12:35:00,4.56,4.57,4.54,4.54,163600.0,3.0635,3.0702,3.0501,3.0501,163600.0
2010-08-27 12:40:00,4.54,4.54,4.52,4.52,125200.0,3.0501,3.0501,3.0366,3.0366,125200.0
2010-08-27 12:45:00,4.52,4.53,4.52,4.52,280400.0,3.0366,3.0434,3.0366,3.0366,280400.0
2010-08-27 12:50:00,4.52,4.52,4.51,4.51,120400.0,3.0366,3.0366,3.0299,3.0299,120400.0
2010-08-27 12:55:00,4.51,4.52,4.51,4.51,121600.0,3.0299,3.0366,3.0299,3.0299,121600.0
2010-08-27 13:00:00,4.51,4.52,4.51,4.52,133600.0,3.0299,3.0366,3.0299,3.0366,133600.0
2010-08-27 13:05:00,4.52,4.52,4.52,4.52,58000.0,3.0366,3.0366,3.0366,3.0366,58000.0
2010-08-27 13:10:00,4.52,4.52,4.5,4.5,76400.0,3.0366,3.0366,3.0232,3.0232,76400.0
2010-08-27 13:15:00,4.5,4.51,4.5,4.51,81200.0,3.0232,3.0299,3.0232,3.0299,81200.0
2010-08-27 13:20:00,4.5,4.51,4.5,4.51,170800.0,3.0232,3.0299,3.0232,3.0299,170800.0
2010-08-27 13:25:00,4.51,4.52,4.51,4.52,116800.0,3.0299,3.0366,3.0299,3.0366,116800.0
2010-08-27 13:30:00,4.52,4.54,4.52,4.53,264000.0,3.0366,3.0501,3.0366,3.0434,264000.0
2010-08-27 13:35:00,4.53,4.54,4.53,4.53,120000.0,3.0434,3.0501,3.0434,3.0434,120000.0
2010-08-27 13:40:00,4.53,4.54,4.52,4.53,78400.0,3.0434,3.0501,3.0366,3.0434,78400.0
2010-08-27 13:45:00,4.53,4.53,4.53,4.53,52400.0,3.0434,3.0434,3.0434,3.0434,52400.0
2010-08-27 13:50:00,4.53,4.54,4.53,4.54,66400.0,3.0434,3.0501,3.0434,3.0501,66400.0
2010-08-27 13:55:00,4.54,4.56,4.54,4.56,96800.0,3.0501,3.0635,3.0501,3.0635,96800.0
2010-08-27 14:00:00,4.56,4.57,4.56,4.56,103200.0,3.0635,3.0702,3.0635,3.0635,103200.0
2010-08-27 14:05:00,4.56,4.56,4.54,4.56,114000.0,3.0635,3.0635,3.0501,3.0635,114000.0
2010-08-27 14:10:00,4.56,4.57,4.55,4.55,269200.0,3.0635,3.0702,3.0568,3.0568,269200.0
2010-08-27 14:15:00,4.55,4.56,4.55,4.56,214400.0,3.0568,3.0635,3.0568,3.0635,214400.0
2010-08-27 14:20:00,4.56,4.56,4.55,4.55,127600.0,3.0635,3.0635,3.0568,3.0568,127600.0
2010-08-27 14:25:00,4.55,4.57,4.55,4.57,122800.0,3.0568,3.0702,3.0568,3.0702,122800.0
2010-08-27 14:30:00,4.57,4.57,4.56,4.57,64800.0,3.0702,3.0702,3.0635,3.0702,64800.0
2010-08-27 14:35:00,4.57,4.57,4.57,4.57,110400.0,3.0702,3.0702,3.0702,3.0702,110400.0
2010-08-27 14:40:00,4.57,4.58,4.56,4.57,104400.0,3.0702,3.077,3.0635,3.0702,104400.0
2010-08-27 14:45:00,4.57,4.57,4.57,4.57,121200.0,3.0702,3.0702,3.0702,3.0702,121200.0
2010-08-27 14:50:00,4.57,4.58,4.56,4.56,134000.0,3.0702,3.077,3.0635,3.0635,134000.0
2010-08-27 14:55:00,4.56,4.57,4.56,4.57,75200.0,3.0635,3.0702,3.0635,3.0702,75200.0
2010-08-27 15:00:00,4.57,4.57,4.56,4.56,98000.0,3.0702,3.0702,3.0635,3.0635,98000.0
2010-08-27 15:05:00,4.56,4.57,4.56,4.57,62000.0,3.0635,3.0702,3.0635,3.0702,62000.0
2010-08-27 15:10:00,4.57,4.58,4.57,4.58,211600.0,3.0702,3.077,3.0702,3.077,211600.0
2010-08-27 15:15:00,4.58,4.58,4.57,4.57,140800.0,3.077,3.077,3.0702,3.0702,140800.0
2010-08-27 15:20:00,4.57,4.58,4.57,4.58,190800.0,3.0702,3.077,3.0702,3.077,190800.0
2010-08-27 15:25:00,4.58,4.59,4.58,4.59,248400.0,3.077,3.0837,3.077,3.0837,248400.0
2010-08-27 15:30:00,4.59,4.59,4.58,4.58,183200.0,3.0837,3.0837,3.077,3.077,183200.0
2010-08-27 15:35:00,4.58,4.59,4.58,4.58,181600.0,3.077,3.0837,3.077,3.077,181600.0
2010-08-27 15:40:00,4.58,4.59,4.58,4.59,328800.0,3.077,3.0837,3.077,3.0837,328800.0
2010-08-27 15:45:00,4.59,4.59,4.58,4.58,386800.0,3.0837,3.0837,3.077,3.077,386800.0
2010-08-27 15:50:00,4.58,4.59,4.58,4.58,364800.0,3.077,3.0837,3.077,3.077,364800.0
2010-08-27 15:55:00,4.58,4.59,4.58,4.59,498000.0,3.077,3.0837,3.077,3.0837,498000.0
2010-08-30 09:30:00,4.54,4.55,4.49,4.51,501200.0,3.0501,3.0568,3.0165,3.0299,501200.0
2010-08-30 09:35:00,4.51,4.55,4.51,4.53,82000.0,3.0299,3.0568,3.0299,3.0434,82000.0
2010-08-30 09:40:00,4.53,4.55,4.52,4.54,191600.0,3.0434,3.0568,3.0366,3.0501,191600.0
2010-08-30 09:45:00,4.55,4.55,4.52,4.52,118400.0,3.0568,3.0568,3.0366,3.0366,118400.0
2010-08-30 09:50:00,4.52,4.53,4.5,4.51,140800.0,3.0366,3.0434,3.0232,3.0299,140800.0
2010-08-30 09:55:00,4.51,4.53,4.51,4.52,100400.0,3.0299,3.0434,3.0299,3.0366,100400.0
2010-08-30 10:00:00,4.52,4.52,4.51,4.52,192000.0,3.0366,3.0366,3.0299,3.0366,192000.0
2010-08-30 10:05:00,4.52,4.53,4.51,4.51,65200.0,3.0366,3.0434,3.0299,3.0299,65200.0
2010-08-30 10:10:00,4.51,4.51,4.5,4.51,60800.0,3.0299,3.0299,3.0232,3.0299,60800.0
2010-08-30 10:15:00,4.51,4.51,4.48,4.48,126400.0,3.0299,3.0299,3.0098,3.0098,126400.0
2010-08-30 10:20:00,4.49,4.5,4.48,4.49,82800.0,3.0165,3.0232,3.0098,3.0165,82800.0
2010-08-30 10:25:00,4.49,4.49,4.48,4.49,81600.0,3.0165,3.0165,3.0098,3.0165,81600.0
2010-08-30 10:30:00,4.49,4.49,4.47,4.49,370400.0,3.0165,3.0165,3.003,3.0165,370400.0
2010-08-30 10:35:00,4.49,4.5,4.49,4.5,58000.0,3.0165,3.0232,3.0165,3.0232,58000.0
2010-08-30 10:40:00,4.5,4.51,4.49,4.51,128800.0,3.0232,3.0299,3.0165,3.0299,128800.0
2010-08-30 10:45:00,4.51,4.52,4.5,4.51,141600.0,3.0299,3.0366,3.0232,3.0299,141600.0
2010-08-30 10:50:00,4.51,4.52,4.51,4.52,31600.0,3.0299,3.0366,3.0299,3.0366,31600.0
2010-08-30 10:55:00,4.52,4.52,4.51,4.51,54400.0,3.0366,3.0366,3.0299,3.0299,54400.0
2010-08-30 11:00:00,4.51,4.51,4.49,4.49,88800.0,3.0299,3.0299,3.0165,3.0165,88800.0
2010-08-30 11:05:00,4.5,4.5,4.48,4.49,84400.0,3.0232,3.0232,3.0098,3.0165,84400.0
2010-08-30 11:10:00,4.49,4.49,4.49,4.49,63600.0,3.0165,3.0165,3.0165,3.0165,63600.0
2010-08-30 11:15:00,4.49,4.5,4.49,4.5,50000.0,3.0165,3.0232,3.0165,3.0232,50000.0
2010-08-30 11:20:00,4.5,4.5,4.49,4.49,82800.0,3.0232,3.0232,3.0165,3.0165,82800.0
2010-08-30 11:25:00,4.49,4.5,4.49,4.5,70400.0,3.0165,3.0232,3.0165,3.0232,70400.0
2010-08-30 11:30:00,4.5,4.5,4.49,4.49,34400.0,3.0232,3.0232,3.0165,3.0165,34400.0
2010-08-30 11:35:00,4.49,4.49,4.47,4.47,134800.0,3.0165,3.0165,3.003,3.003,134800.0
2010-08-30 11:40:00,4.47,4.47,4.46,4.46,81200.0,3.003,3.003,2.9963,2.9963,81200.0
2010-08-30 11:45:00,4.46,4.47,4.46,4.47,142000.0,2.9963,3.003,2.9963,3.003,142000.0
2010-08-30 11:50:00,4.47,4.47,4.45,4.45,146800.0,3.003,3.003,2.9896,2.9896,146800.0
2010-08-30 11:55:00,4.45,4.46,4.45,4.46,74800.0,2.9896,2.9963,2.9896,2.9963,74800.0
2010-08-30 12:00:00,4.46,4.47,4.46,4.46,65600.0,2.9963,3.003,2.9963,2.9963,65600.0
2010-08-30 12:05:00,4.46,4.46,4.46,4.46,26000.0,2.9963,2.9963,2.9963,2.9963,26000.0
2010-08-30 12:10:00,4.46,4.46,4.46,4.46,66400.0,2.9963,2.9963,2.9963,2.9963,66400.0
2010-08-30 12:15:00,4.46,4.46,4.45,4.46,142400.0,2.9963,2.9963,2.9896,2.9963,142400.0
2010-08-30 12:20:00,4.45,4.47,4.45,4.46,186400.0,2.9896,3.003,2.9896,2.9963,186400.0
2010-08-30 12:25:00,4.46,4.47,4.46,4.46,159600.0,2.9963,3.003,2.9963,2.9963,159600.0
2010-08-30 12:30:00,4.46,4.47,4.46,4.47,37600.0,2.9963,3.003,2.9963,3.003,37600.0
2010-08-30 12:35:00,4.47,4.47,4.46,4.47,65200.0,3.003,3.003,2.9963,3.003,65200.0
2010-08-30 12:40:00,4.47,4.48,4.47,4.47,32400.0,3.003,3.0098,3.003,3.003,32400.0
2010-08-30 12:45:00,4.48,4.48,4.48,4.48,59600.0,3.0098,3.0098,3.0098,3.0098,59600.0
2010-08-30 12:50:00,4.48,4.48,4.48,4.48,48800.0,3.0098,3.0098,3.0098,3.0098,48800.0
2010-08-30 12:55:00,4.48,4.48,4.47,4.47,34000.0,3.0098,3.0098,3.003,3.003,34000.0
2010-08-30 13:00:00,4.47,4.48,4.47,4.47,38800.0,3.003,3.0098,3.003,3.003,38800.0
2010-08-30 13:05:00,4.47,4.48,4.47,4.47,19600.0,3.003,3.0098,3.003,3.003,19600.0
2010-08-30 13:10:00,4.47,4.48,4.47,4.47,57200.0,3.003,3.0098,3.003,3.003,57200.0
2010-08-30 13:15:00,4.47,4.48,4.47,4.47,49200.0,3.003,3.0098,3.003,3.003,49200.0
2010-08-30 13:20:00,4.47,4.47,4.46,4.46,58000.0,3.003,3.003,2.9963,2.9963,58000.0
2010-08-30 13:25:00,4.46,4.46,4.45,4.45,101200.0,2.9963,2.9963,2.9896,2.9896,101200.0
2010-08-30 13:30:00,4.45,4.46,4.45,4.46,77600.0,2.9896,2.9963,2.9896,2.9963,77600.0
2010-08-30 13:35:00,4.46,4.46,4.45,4.45,86000.0,2.9963,2.9963,2.9896,2.9896,86000.0
2010-08-30 13:40:00,4.45,4.46,4.45,4.46,50400.0,2.9896,2.9963,2.9896,2.9963,50400.0
2010-08-30 13:45:00,4.46,4.46,4.45,4.45,78400.0,2.9963,2.9963,2.9896,2.9896,78400.0
2010-08-30 13:50:00,4.45,4.46,4.45,4.45,73200.0,2.9896,2.9963,2.9896,2.9896,73200.0
2010-08-30 13:55:00,4.45,4.46,4.45,4.45,106000.0,2.9896,2.9963,2.9896,2.9896,106000.0
2010-08-30 14:00:00,4.45,4.45,4.44,4.44,232800.0,2.9896,2.9896,2.9829,2.9829,232800.0
2010-08-30 14:05:00,4.44,4.45,4.44,4.45,269600.0,2.9829,2.9896,2.9829,2.9896,269600.0
2010-08-30 14:10:00,4.45,4.45,4.44,4.45,49200.0,2.9896,2.9896,2.9829,2.9896,49200.0
2010-08-30 14:15:00,4.44,4.45,4.44,4.45,89200.0,2.9829,2.9896,2.9829,2.9896,89200.0
2010-08-30 14:20:00,4.45,4.45,4.45,4.45,25600.0,2.9896,2.9896,2.9896,2.9896,25600.0
2010-08-30 14:25:00,4.45,4.47,4.45,4.47,128000.0,2.9896,3.003,2.9896,3.003,128000.0
2010-08-30 14:30:00,4.47,4.48,4.47,4.47,75200.0,3.003,3.0098,3.003,3.003,75200.0
2010-08-30 14:35:00,4.47,4.47,4.46,4.47,78000.0,3.003,3.003,2.9963,3.003,78000.0
2010-08-30 14:40:00,4.46,4.48,4.46,4.48,83600.0,2.9963,3.0098,2.9963,3.0098,83600.0
2010-08-30 14:45:00,4.47,4.48,4.47,4.47,190000.0,3.003,3.0098,3.003,3.003,190000.0
2010-08-30 14:50:00,4.47,4.48,4.47,4.48,55600.0,3.003,3.0098,3.003,3.0098,55600.0
2010-08-30 14:55:00,4.48,4.48,4.47,4.48,45200.0,3.0098,3.0098,3.003,3.0098,45200.0
2010-08-30 15:00:00,4.48,4.48,4.47,4.47,110800.0,3.0098,3.0098,3.003,3.003,110800.0
2010-08-30 15:05:00,4.48,4.48,4.47,4.47,138400.0,3.0098,3.0098,3.003,3.003,138400.0
2010-08-30 15:10:00,4.47,4.47,4.47,4.47,61600.0,3.003,3.003,3.003,3.003,61600.0
2010-08-30 15:15:00,4.47,4.47,4.47,4.47,202000.0,3.003,3.003,3.003,3.003,202000.0
2010-08-30 15:20:00,4.47,4.47,4.47,4.47,138400.0,3.003,3.003,3.003,3.003,138400.0
2010-08-30 15:25:00,4.47,4.48,4.47,4.48,709200.0,3.003,3.0098,3.003,3.0098,709200.0
2010-08-30 15:30:00,4.48,4.48,4.47,4.47,202000.0,3.0098,3.0098,3.003,3.003,202000.0
2010-08-30 15:35:00,4.47,4.47,4.47,4.47,281200.0,3.003,3.003,3.003,3.003,281200.0
2010-08-30 15:40:00,4.47,4.47,4.46,4.46,304400.0,3.003,3.003,2.9963,2.9963,304400.0
2010-08-30 15:45:00,4.46,4.47,4.46,4.47,516000.0,2.9963,3.003,2.9963,3.003,516000.0
2010-08-30 15:50:00,4.47,4.48,4.47,4.48,554800.0,3.003,3.0098,3.003,3.0098,554800.0
2010-08-30 15:55:00,4.48,4.48,4.47,4.48,1156000.0,3.0098,3.0098,3.003,3.0098,1156000.0
2010-08-31 09:30:00,4.45,4.45,4.43,4.43,146800.0,2.9896,2.9896,2.9762,2.9762,146800.0
2010-08-31 09:35:00,4.43,4.45,4.43,4.45,108800.0,2.9762,2.9896,2.9762,2.9896,108800.0
2010-08-31 09:40:00,4.44,4.46,4.44,4.45,171600.0,2.9829,2.9963,2.9829,2.9896,171600.0
2010-08-31 09:45:00,4.45,4.47,4.44,4.47,234000.0,2.9896,3.003,2.9829,3.003,234000.0
2010-08-31 09:50:00,4.47,4.47,4.45,4.47,265200.0,3.003,3.003,2.9896,3.003,265200.0
2010-08-31 09:55:00,4.47,4.49,4.46,4.46,230800.0,3.003,3.0165,2.9963,2.9963,230800.0
2010-08-31 10:00:00,4.46,4.5,4.46,4.47,326800.0,2.9963,3.0232,2.9963,3.003,326800.0
2010-08-31 10:05:00,4.47,4.47,4.46,4.47,173200.0,3.003,3.003,2.9963,3.003,173200.0
2010-08-31 10:10:00,4.47,4.48,4.47,4.48,312800.0,3.003,3.0098,3.003,3.0098,312800.0
2010-08-31 10:15:00,4.48,4.49,4.47,4.48,264000.0,3.0098,3.0165,3.003,3.0098,264000.0
2010-08-31 10:20:00,4.48,4.48,4.47,4.47,113600.0,3.0098,3.0098,3.003,3.003,113600.0
2010-08-31 10:25:00,4.47,4.5,4.47,4.5,111200.0,3.003,3.0232,3.003,3.0232,111200.0
2010-08-31 10:30:00,4.5,4.52,4.5,4.52,284400.0,3.0232,3.0366,3.0232,3.0366,284400.0
2010-08-31 10:35:00,4.52,4.52,4.5,4.5,176400.0,3.0366,3.0366,3.0232,3.0232,176400.0
2010-08-31 10:40:00,4.5,4.51,4.49,4.51,302400.0,3.0232,3.0299,3.0165,3.0299,302400.0
2010-08-31 10:45:00,4.51,4.51,4.5,4.51,132000.0,3.0299,3.0299,3.0232,3.0299,132000.0
2010-08-31 10:50:00,4.5,4.51,4.5,4.5,175600.0,3.0232,3.0299,3.0232,3.0232,175600.0
2010-08-31 10:55:00,4.5,4.5,4.49,4.5,114800.0,3.0232,3.0232,3.0165,3.0232,114800.0
2010-08-31 11:00:00,4.5,4.5,4.5,4.5,85200.0,3.0232,3.0232,3.0232,3.0232,85200.0
2010-08-31 11:05:00,4.5,4.51,4.49,4.5,72800.0,3.0232,3.0299,3.0165,3.0232,72800.0
2010-08-31 11:10:00,4.5,4.5,4.48,4.49,117600.0,3.0232,3.0232,3.0098,3.0165,117600.0
2010-08-31 11:15:00,4.49,4.49,4.48,4.48,99200.0,3.0165,3.0165,3.0098,3.0098,99200.0
2010-08-31 11:20:00,4.48,4.49,4.48,4.49,128800.0,3.0098,3.0165,3.0098,3.0165,128800.0
2010-08-31 11:25:00,4.49,4.49,4.48,4.48,98400.0,3.0165,3.0165,3.0098,3.0098,98400.0
2010-08-31 11:30:00,4.48,4.49,4.48,4.49,105200.0,3.0098,3.0165,3.0098,3.0165,105200.0
2010-08-31 11:35:00,4.49,4.5,4.49,4.49,107600.0,3.0165,3.0232,3.0165,3.0165,107600.0
2010-08-31 11:40:00,4.49,4.5,4.49,4.49,89600.0,3.0165,3.0232,3.0165,3.0165,89600.0
2010-08-31 11:45:00,4.49,4.5,4.49,4.49,36400.0,3.0165,3.0232,3.0165,3.0165,36400.0
2010-08-31 11:50:00,4.49,4.52,4.49,4.52,90400.0,3.0165,3.0366,3.0165,3.0366,90400.0
2010-08-31 11:55:00,4.51,4.52,4.5,4.5,59200.0,3.0299,3.0366,3.0232,3.0232,59200.0
2010-08-31 12:00:00,4.5,4.51,4.5,4.51,65200.0,3.0232,3.0299,3.0232,3.0299,65200.0
2010-08-31 12:05:00,4.51,4.51,4.51,4.51,101200.0,3.0299,3.0299,3.0299,3.0299,101200.0
2010-08-31 12:10:00,4.5,4.51,4.5,4.5,82000.0,3.0232,3.0299,3.0232,3.0232,82000.0
2010-08-31 12:15:00,4.5,4.51,4.5,4.51,47600.0,3.0232,3.0299,3.0232,3.0299,47600.0
2010-08-31 12:20:00,4.51,4.51,4.51,4.51,91200.0,3.0299,3.0299,3.0299,3.0299,91200.0
2010-08-31 12:25:00,4.51,4.51,4.51,4.51,115600.0,3.0299,3.0299,3.0299,3.0299,115600.0
2010-08-31 12:30:00,4.51,4.51,4.5,4.51,112800.0,3.0299,3.0299,3.0232,3.0299,112800.0
2010-08-31 12:35:00,4.51,4.51,4.51,4.51,58800.0,3.0299,3.0299,3.0299,3.0299,58800.0
2010-08-31 12:40:00,4.51,4.51,4.5,4.5,49200.0,3.0299,3.0299,3.0232,3.0232,49200.0
2010-08-31 12:45:00,4.5,4.51,4.5,4.5,82800.0,3.0232,3.0299,3.0232,3.0232,82800.0
2010-08-31 12:50:00,4.51,4.51,4.49,4.49,189200.0,3.0299,3.0299,3.0165,3.0165,189200.0
2010-08-31 12:55:00,4.49,4.49,4.49,4.49,53200.0,3.0165,3.0165,3.0165,3.0165,53200.0
2010-08-31 13:00:00,4.49,4.5,4.49,4.49,85600.0,3.0165,3.0232,3.0165,3.0165,85600.0
2010-08-31 13:05:00,4.49,4.5,4.49,4.5,44800.0,3.0165,3.0232,3.0165,3.0232,44800.0
2010-08-31 13:10:00,4.5,4.51,4.5,4.5,48800.0,3.0232,3.0299,3.0232,3.0232,48800.0
2010-08-31 13:15:00,4.5,4.51,4.5,4.51,48800.0,3.0232,3.0299,3.0232,3.0299,48800.0
2010-08-31 13:20:00,4.5,4.51,4.5,4.51,132800.0,3.0232,3.0299,3.0232,3.0299,132800.0
2010-08-31 13:25:00,4.51,4.51,4.51,4.51,91600.0,3.0299,3.0299,3.0299,3.0299,91600.0
2010-08-31 13:30:00,4.51,4.51,4.51,4.51,201600.0,3.0299,3.0299,3.0299,3.0299,201600.0
2010-08-31 13:35:00,4.51,4.52,4.51,4.52,226000.0,3.0299,3.0366,3.0299,3.0366,226000.0
2010-08-31 13:40:00,4.52,4.52,4.51,4.51,146000.0,3.0366,3.0366,3.0299,3.0299,146000.0
2010-08-31 13:45:00,4.51,4.52,4.51,4.52,120400.0,3.0299,3.0366,3.0299,3.0366,120400.0
2010-08-31 13:50:00,4.51,4.52,4.51,4.52,74400.0,3.0299,3.0366,3.0299,3.0366,74400.0
2010-08-31 13:55:00,4.52,4.53,4.52,4.52,76000.0,3.0366,3.0434,3.0366,3.0366,76000.0
2010-08-31 14:00:00,4.52,4.52,4.5,4.51,243200.0,3.0366,3.0366,3.0232,3.0299,243200.0
2010-08-31 14:05:00,4.51,4.53,4.51,4.52,212800.0,3.0299,3.0434,3.0299,3.0366,212800.0
2010-08-31 14:10:00,4.53,4.53,4.52,4.53,165200.0,3.0434,3.0434,3.0366,3.0434,165200.0
2010-08-31 14:15:00,4.53,4.53,4.52,4.52,303600.0,3.0434,3.0434,3.0366,3.0366,303600.0
2010-08-31 14:20:00,4.52,4.52,4.49,4.49,170400.0,3.0366,3.0366,3.0165,3.0165,170400.0
2010-08-31 14:25:00,4.5,4.51,4.5,4.51,169600.0,3.0232,3.0299,3.0232,3.0299,169600.0
2010-08-31 14:30:00,4.51,4.51,4.51,4.51,70800.0,3.0299,3.0299,3.0299,3.0299,70800.0
2010-08-31 14:35:00,4.51,4.51,4.5,4.5,155200.0,3.0299,3.0299,3.0232,3.0232,155200.0
2010-08-31 14:40:00,4.5,4.5,4.48,4.48,229600.0,3.0232,3.0232,3.0098,3.0098,229600.0
2010-08-31 14:45:00,4.48,4.49,4.47,4.47,389600.0,3.0098,3.0165,3.003,3.003,389600.0
2010-08-31 14:50:00,4.47,4.48,4.47,4.48,266000.0,3.003,3.0098,3.003,3.0098,266000.0
2010-08-31 14:55:00,4.48,4.48,4.47,4.47,194800.0,3.0098,3.0098,3.003,3.003,194800.0
2010-08-31 15:00:00,4.47,4.49,4.47,4.49,1015600.0,3.003,3.0165,3.003,3.0165,1015600.0
2010-08-31 15:05:00,4.49,4.49,4.47,4.48,338400.0,3.0165,3.0165,3.003,3.0098,338400.0
2010-08-31 15:10:00,4.47,4.48,4.46,4.46,252000.0,3.003,3.0098,2.9963,2.9963,252000.0
2010-08-31 15:15:00,4.46,4.48,4.46,4.48,219600.0,2.9963,3.0098,2.9963,3.0098,219600.0
2010-08-31 15:20:00,4.48,4.48,4.47,4.47,268400.0,3.0098,3.0098,3.003,3.003,268400.0
2010-08-31 15:25:00,4.47,4.48,4.47,4.48,127600.0,3.003,3.0098,3.003,3.0098,127600.0
2010-08-31 15:30:00,4.48,4.5,4.48,4.49,428400.0,3.0098,3.0232,3.0098,3.0165,428400.0
2010-08-31 15:35:00,4.49,4.49,4.48,4.49,325200.0,3.0165,3.0165,3.0098,3.0165,325200.0
2010-08-31 15:40:00,4.48,4.49,4.48,4.49,292400.0,3.0098,3.0165,3.0098,3.0165,292400.0
2010-08-31 15:45:00,4.49,4.51,4.49,4.5,499200.0,3.0165,3.0299,3.0165,3.0232,499200.0
2010-08-31 15:50:00,4.5,4.51,4.48,4.49,552000.0,3.0232,3.0299,3.0098,3.0165,552000.0
2010-08-31 15:55:00,4.49,4.49,4.47,4.49,708000.0,3.0165,3.0165,3.003,3.0165,708000.0
2010-09-01 09:30:00,4.54,4.55,4.53,4.54,120400.0,3.0501,3.0568,3.0434,3.0501,120400.0
2010-09-01 09:35:00,4.54,4.55,4.52,4.53,70400.0,3.0501,3.0568,3.0366,3.0434,70400.0
2010-09-01 09:40:00,4.53,4.54,4.52,4.54,95200.0,3.0434,3.0501,3.0366,3.0501,95200.0
2010-09-01 09:45:00,4.54,4.55,4.54,4.55,92800.0,3.0501,3.0568,3.0501,3.0568,92800.0
2010-09-01 09:50:00,4.55,4.57,4.55,4.56,147200.0,3.0568,3.0702,3.0568,3.0635,147200.0
2010-09-01 09:55:00,4.56,4.57,4.56,4.56,147200.0,3.0635,3.0702,3.0635,3.0635,147200.0
2010-09-01 10:00:00,4.56,4.62,4.56,4.6,610000.0,3.0635,3.1038,3.0635,3.0904,610000.0
2010-09-01 10:05:00,4.6,4.61,4.57,4.57,300800.0,3.0904,3.0971,3.0702,3.0702,300800.0
2010-09-01 10:10:00,4.58,4.58,4.56,4.57,216000.0,3.077,3.077,3.0635,3.0702,216000.0
2010-09-01 10:15:00,4.57,4.59,4.57,4.58,164400.0,3.0702,3.0837,3.0702,3.077,164400.0
2010-09-01 10:20:00,4.58,4.58,4.57,4.57,253600.0,3.077,3.077,3.0702,3.0702,253600.0
2010-09-01 10:25:00,4.58,4.58,4.57,4.58,90800.0,3.077,3.077,3.0702,3.077,90800.0
2010-09-01 10:30:00,4.58,4.59,4.57,4.58,570000.0,3.077,3.0837,3.0702,3.077,570000.0
2010-09-01 10:35:00,4.58,4.59,4.58,4.59,217200.0,3.077,3.0837,3.077,3.0837,217200.0
2010-09-01 10:40:00,4.59,4.59,4.58,4.58,78800.0,3.0837,3.0837,3.077,3.077,78800.0
2010-09-01 10:45:00,4.58,4.58,4.57,4.57,120400.0,3.077,3.077,3.0702,3.0702,120400.0
2010-09-01 10:50:00,4.57,4.57,4.56,4.56,213200.0,3.0702,3.0702,3.0635,3.0635,213200.0
2010-09-01 10:55:00,4.57,4.57,4.56,4.56,246800.0,3.0702,3.0702,3.0635,3.0635,246800.0
2010-09-01 11:00:00,4.56,4.59,4.56,4.57,333200.0,3.0635,3.0837,3.0635,3.0702,333200.0
2010-09-01 11:05:00,4.57,4.58,4.57,4.57,70000.0,3.0702,3.077,3.0702,3.0702,70000.0
2010-09-01 11:10:00,4.57,4.57,4.56,4.57,116400.0,3.0702,3.0702,3.0635,3.0702,116400.0
2010-09-01 11:15:00,4.57,4.58,4.57,4.58,48800.0,3.0702,3.077,3.0702,3.077,48800.0
2010-09-01 11:20:00,4.58,4.58,4.56,4.57,153600.0,3.077,3.077,3.0635,3.0702,153600.0
2010-09-01 11:25:00,4.57,4.57,4.55,4.56,130400.0,3.0702,3.0702,3.0568,3.0635,130400.0
2010-09-01 11:30:00,4.56,4.57,4.56,4.57,109600.0,3.0635,3.0702,3.0635,3.0702,109600.0
2010-09-01 11:35:00,4.56,4.57,4.56,4.56,185600.0,3.0635,3.0702,3.0635,3.0635,185600.0
2010-09-01 11:40:00,4.56,4.56,4.55,4.55,139600.0,3.0635,3.0635,3.0568,3.0568,139600.0
2010-09-01 11:45:00,4.56,4.56,4.55,4.56,69600.0,3.0635,3.0635,3.0568,3.0635,69600.0
2010-09-01 11:50:00,4.56,4.57,4.56,4.56,90400.0,3.0635,3.0702,3.0635,3.0635,90400.0
2010-09-01 11:55:00,4.56,4.57,4.56,4.56,45600.0,3.0635,3.0702,3.0635,3.0635,45600.0
2010-09-01 12:00:00,4.56,4.56,4.56,4.56,55200.0,3.0635,3.0635,3.0635,3.0635,55200.0
2010-09-01 12:05:00,4.55,4.56,4.55,4.55,47600.0,3.0568,3.0635,3.0568,3.0568,47600.0
2010-09-01 12:10:00,4.55,4.55,4.55,4.55,32800.0,3.0568,3.0568,3.0568,3.0568,32800.0
2010-09-01 12:15:00,4.55,4.56,4.55,4.55,35600.0,3.0568,3.0635,3.0568,3.0568,35600.0
2010-09-01 12:20:00,4.55,4.56,4.55,4.55,63200.0,3.0568,3.0635,3.0568,3.0568,63200.0
2010-09-01 12:25:00,4.55,4.55,4.55,4.55,25200.0,3.0568,3.0568,3.0568,3.0568,25200.0
2010-09-01 12:30:00,4.55,4.55,4.54,4.55,67600.0,3.0568,3.0568,3.0501,3.0568,67600.0
2010-09-01 12:35:00,4.55,4.55,4.55,4.55,28800.0,3.0568,3.0568,3.0568,3.0568,28800.0
2010-09-01 12:40:00,4.55,4.56,4.55,4.56,59200.0,3.0568,3.0635,3.0568,3.0635,59200.0
2010-09-01 12:45:00,4.56,4.56,4.54,4.55,54000.0,3.0635,3.0635,3.0501,3.0568,54000.0
2010-09-01 12:50:00,4.54,4.54,4.54,4.54,54000.0,3.0501,3.0501,3.0501,3.0501,54000.0
2010-09-01 12:55:00,4.54,4.55,4.54,4.55,45200.0,3.0501,3.0568,3.0501,3.0568,45200.0
2010-09-01 13:00:00,4.55,4.55,4.54,4.54,69200.0,3.0568,3.0568,3.0501,3.0501,69200.0
2010-09-01 13:05:00,4.54,4.55,4.54,4.54,165200.0,3.0501,3.0568,3.0501,3.0501,165200.0
2010-09-01 13:10:00,4.54,4.54,4.53,4.54,133600.0,3.0501,3.0501,3.0434,3.0501,133600.0
2010-09-01 13:15:00,4.54,4.54,4.53,4.53,64000.0,3.0501,3.0501,3.0434,3.0434,64000.0
2010-09-01 13:20:00,4.53,4.54,4.53,4.54,86400.0,3.0434,3.0501,3.0434,3.0501,86400.0
2010-09-01 13:25:00,4.54,4.55,4.54,4.54,72400.0,3.0501,3.0568,3.0501,3.0501,72400.0
2010-09-01 13:30:00,4.55,4.55,4.54,4.54,66000.0,3.0568,3.0568,3.0501,3.0501,66000.0
2010-09-01 13:35:00,4.54,4.54,4.53,4.54,128400.0,3.0501,3.0501,3.0434,3.0501,128400.0
2010-09-01 13:40:00,4.54,4.54,4.54,4.54,46000.0,3.0501,3.0501,3.0501,3.0501,46000.0
2010-09-01 13:45:00,4.54,4.55,4.54,4.55,163600.0,3.0501,3.0568,3.0501,3.0568,163600.0
2010-09-01 13:50:00,4.55,4.55,4.53,4.53,146400.0,3.0568,3.0568,3.0434,3.0434,146400.0
2010-09-01 13:55:00,4.53,4.53,4.52,4.53,194800.0,3.0434,3.0434,3.0366,3.0434,194800.0
2010-09-01 14:00:00,4.53,4.54,4.53,4.54,123600.0,3.0434,3.0501,3.0434,3.0501,123600.0
2010-09-01 14:05:00,4.54,4.55,4.54,4.54,84000.0,3.0501,3.0568,3.0501,3.0501,84000.0
2010-09-01 14:10:00,4.54,4.54,4.53,4.53,214000.0,3.0501,3.0501,3.0434,3.0434,214000.0
2010-09-01 14:15:00,4.53,4.54,4.52,4.54,105200.0,3.0434,3.0501,3.0366,3.0501,105200.0
2010-09-01 14:20:00,4.54,4.54,4.53,4.54,181200.0,3.0501,3.0501,3.0434,3.0501,181200.0
2010-09-01 14:25:00,4.54,4.54,4.53,4.53,122800.0,3.0501,3.0501,3.0434,3.0434,122800.0
2010-09-01 14:30:00,4.53,4.54,4.53,4.53,181200.0,3.0434,3.0501,3.0434,3.0434,181200.0
2010-09-01 14:35:00,4.54,4.54,4.53,4.53,56800.0,3.0501,3.0501,3.0434,3.0434,56800.0
2010-09-01 14:40:00,4.53,4.54,4.53,4.53,60400.0,3.0434,3.0501,3.0434,3.0434,60400.0
2010-09-01 14:45:00,4.53,4.54,4.53,4.54,64000.0,3.0434,3.0501,3.0434,3.0501,64000.0
2010-09-01 14:50:00,4.54,4.54,4.54,4.54,56000.0,3.0501,3.0501,3.0501,3.0501,56000.0
2010-09-01 14:55:00,4.54,4.54,4.54,4.54,67600.0,3.0501,3.0501,3.0501,3.0501,67600.0
2010-09-01 15:00:00,4.54,4.54,4.54,4.54,76800.0,3.0501,3.0501,3.0501,3.0501,76800.0
2010-09-01 15:05:00,4.54,4.56,4.54,4.55,113600.0,3.0501,3.0635,3.0501,3.0568,113600.0
2010-09-01 15:10:00,4.55,4.56,4.55,4.56,74800.0,3.0568,3.0635,3.0568,3.0635,74800.0
2010-09-01 15:15:00,4.56,4.56,4.56,4.56,101600.0,3.0635,3.0635,3.0635,3.0635,101600.0
2010-09-01 15:20:00,4.56,4.57,4.56,4.56,235600.0,3.0635,3.0702,3.0635,3.0635,235600.0
2010-09-01 15:25:00,4.56,4.56,4.56,4.56,96000.0,3.0635,3.0635,3.0635,3.0635,96000.0
2010-09-01 15:30:00,4.56,4.56,4.56,4.56,159200.0,3.0635,3.0635,3.0635,3.0635,159200.0
2010-09-01 15:35:00,4.56,4.57,4.56,4.57,212400.0,3.0635,3.0702,3.0635,3.0702,212400.0
2010-09-01 15:40:00,4.57,4.58,4.57,4.58,158000.0,3.0702,3.077,3.0702,3.077,158000.0
2010-09-01 15:45:00,4.58,4.58,4.57,4.57,500000.0,3.077,3.077,3.0702,3.0702,500000.0
2010-09-01 15:50:00,4.57,4.57,4.56,4.56,495200.0,3.0702,3.0702,3.0635,3.0635,495200.0
2010-09-01 15:55:00,4.56,4.57,4.56,4.57,947200.0,3.0635,3.0702,3.0635,3.0702,947200.0
2010-09-02 09:30:00,4.58,4.63,4.58,4.62,171200.0,3.077,3.1105,3.077,3.1038,171200.0
2010-09-02 09:35:00,4.62,4.62,4.59,4.61,166800.0,3.1038,3.1038,3.0837,3.0971,166800.0
2010-09-02 09:40:00,4.61,4.61,4.58,4.59,77600.0,3.0971,3.0971,3.077,3.0837,77600.0
2010-09-02 09:45:00,4.59,4.62,4.58,4.62,433600.0,3.0837,3.1038,3.077,3.1038,433600.0
2010-09-02 09:50:00,4.62,4.62,4.61,4.62,264400.0,3.1038,3.1038,3.0971,3.1038,264400.0
2010-09-02 09:55:00,4.62,4.63,4.62,4.63,205600.0,3.1038,3.1105,3.1038,3.1105,205600.0
2010-09-02 10:00:00,4.63,4.65,4.63,4.63,245200.0,3.1105,3.124,3.1105,3.1105,245200.0
2010-09-02 10:05:00,4.63,4.63,4.61,4.61,99600.0,3.1105,3.1105,3.0971,3.0971,99600.0
2010-09-02 10:10:00,4.61,4.62,4.61,4.61,94000.0,3.0971,3.1038,3.0971,3.0971,94000.0
2010-09-02 10:15:00,4.61,4.62,4.6,4.6,88000.0,3.0971,3.1038,3.0904,3.0904,88000.0
2010-09-02 10:20:00,4.6,4.62,4.6,4.62,72000.0,3.0904,3.1038,3.0904,3.1038,72000.0
2010-09-02 10:25:00,4.62,4.64,4.62,4.64,115200.0,3.1038,3.1173,3.1038,3.1173,115200.0
2010-09-02 10:30:00,4.64,4.64,4.62,4.62,67200.0,3.1173,3.1173,3.1038,3.1038,67200.0
2010-09-02 10:35:00,4.62,4.64,4.62,4.64,46400.0,3.1038,3.1173,3.1038,3.1173,46400.0
2010-09-02 10:40:00,4.64,4.64,4.63,4.64,90800.0,3.1173,3.1173,3.1105,3.1173,90800.0
2010-09-02 10:45:00,4.64,4.64,4.63,4.64,90400.0,3.1173,3.1173,3.1105,3.1173,90400.0
2010-09-02 10:50:00,4.64,4.65,4.64,4.65,96400.0,3.1173,3.124,3.1173,3.124,96400.0
2010-09-02 10:55:00,4.65,4.66,4.65,4.66,78000.0,3.124,3.1307,3.124,3.1307,78000.0
2010-09-02 11:00:00,4.66,4.66,4.65,4.65,74400.0,3.1307,3.1307,3.124,3.124,74400.0
2010-09-02 11:05:00,4.65,4.65,4.64,4.64,33200.0,3.124,3.124,3.1173,3.1173,33200.0
2010-09-02 11:10:00,4.64,4.64,4.64,4.64,53600.0,3.1173,3.1173,3.1173,3.1173,53600.0
2010-09-02 11:15:00,4.64,4.65,4.63,4.65,56000.0,3.1173,3.124,3.1105,3.124,56000.0
2010-09-02 11:20:00,4.65,4.65,4.64,4.64,57600.0,3.124,3.124,3.1173,3.1173,57600.0
2010-09-02 11:25:00,4.64,4.64,4.63,4.63,142400.0,3.1173,3.1173,3.1105,3.1105,142400.0
2010-09-02 11:30:00,4.63,4.65,4.63,4.65,64000.0,3.1105,3.124,3.1105,3.124,64000.0
2010-09-02 11:35:00,4.64,4.65,4.64,4.65,59200.0,3.1173,3.124,3.1173,3.124,59200.0
2010-09-02 11:40:00,4.65,4.66,4.65,4.66,46000.0,3.124,3.1307,3.124,3.1307,46000.0
2010-09-02 11:45:00,4.66,4.66,4.65,4.66,30800.0,3.1307,3.1307,3.124,3.1307,30800.0
2010-09-02 11:50:00,4.66,4.67,4.66,4.67,39600.0,3.1307,3.1374,3.1307,3.1374,39600.0
2010-09-02 11:55:00,4.67,4.67,4.65,4.65,68000.0,3.1374,3.1374,3.124,3.124,68000.0
2010-09-02 12:00:00,4.65,4.66,4.65,4.65,45200.0,3.124,3.1307,3.124,3.124,45200.0
2010-09-02 12:05:00,4.65,4.66,4.65,4.65,36800.0,3.124,3.1307,3.124,3.124,36800.0
2010-09-02 12:10:00,4.65,4.67,4.65,4.67,52800.0,3.124,3.1374,3.124,3.1374,52800.0
2010-09-02 12:15:00,4.67,4.67,4.66,4.66,22000.0,3.1374,3.1374,3.1307,3.1307,22000.0
2010-09-02 12:20:00,4.66,4.67,4.66,4.66,48000.0,3.1307,3.1374,3.1307,3.1307,48000.0
2010-09-02 12:25:00,4.66,4.66,4.66,4.66,29600.0,3.1307,3.1307,3.1307,3.1307,29600.0
2010-09-02 12:30:00,4.66,4.66,4.66,4.66,16000.0,3.1307,3.1307,3.1307,3.1307,16000.0
2010-09-02 12:35:00,4.66,4.67,4.66,4.67,20800.0,3.1307,3.1374,3.1307,3.1374,20800.0
2010-09-02 12:40:00,4.67,4.67,4.66,4.66,34800.0,3.1374,3.1374,3.1307,3.1307,34800.0
2010-09-02 12:45:00,4.66,4.66,4.65,4.65,41600.0,3.1307,3.1307,3.124,3.124,41600.0
2010-09-02 12:50:00,4.65,4.65,4.63,4.63,69200.0,3.124,3.124,3.1105,3.1105,69200.0
2010-09-02 12:55:00,4.63,4.63,4.62,4.63,252000.0,3.1105,3.1105,3.1038,3.1105,252000.0
2010-09-02 13:00:00,4.63,4.63,4.62,4.63,67600.0,3.1105,3.1105,3.1038,3.1105,67600.0
2010-09-02 13:05:00,4.63,4.63,4.62,4.62,165200.0,3.1105,3.1105,3.1038,3.1038,165200.0
2010-09-02 13:10:00,4.62,4.62,4.61,4.62,57600.0,3.1038,3.1038,3.0971,3.1038,57600.0
2010-09-02 13:15:00,4.62,4.62,4.61,4.62,213600.0,3.1038,3.1038,3.0971,3.1038,213600.0
2010-09-02 13:20:00,4.62,4.63,4.61,4.61,96400.0,3.1038,3.1105,3.0971,3.0971,96400.0
2010-09-02 13:25:00,4.61,4.62,4.61,4.61,72800.0,3.0971,3.1038,3.0971,3.0971,72800.0
2010-09-02 13:30:00,4.61,4.62,4.61,4.61,33200.0,3.0971,3.1038,3.0971,3.0971,33200.0
2010-09-02 13:35:00,4.62,4.62,4.62,4.62,19600.0,3.1038,3.1038,3.1038,3.1038,19600.0
2010-09-02 13:40:00,4.62,4.63,4.62,4.62,62400.0,3.1038,3.1105,3.1038,3.1038,62400.0
2010-09-02 13:45:00,4.62,4.62,4.61,4.61,66000.0,3.1038,3.1038,3.0971,3.0971,66000.0
2010-09-02 13:50:00,4.62,4.62,4.61,4.62,20000.0,3.1038,3.1038,3.0971,3.1038,20000.0
2010-09-02 13:55:00,4.62,4.62,4.61,4.61,93600.0,3.1038,3.1038,3.0971,3.0971,93600.0
2010-09-02 14:00:00,4.62,4.62,4.62,4.62,44800.0,3.1038,3.1038,3.1038,3.1038,44800.0
2010-09-02 14:05:00,4.62,4.63,4.62,4.63,62000.0,3.1038,3.1105,3.1038,3.1105,62000.0
2010-09-02 14:10:00,4.63,4.64,4.63,4.64,54800.0,3.1105,3.1173,3.1105,3.1173,54800.0
2010-09-02 14:15:00,4.64,4.64,4.63,4.64,47200.0,3.1173,3.1173,3.1105,3.1173,47200.0
2010-09-02 14:20:00,4.64,4.64,4.63,4.63,47200.0,3.1173,3.1173,3.1105,3.1105,47200.0
2010-09-02 14:25:00,4.63,4.63,4.63,4.63,64400.0,3.1105,3.1105,3.1105,3.1105,64400.0
2010-09-02 14:30:00,4.63,4.63,4.63,4.63,79600.0,3.1105,3.1105,3.1105,3.1105,79600.0
2010-09-02 14:35:00,4.63,4.63,4.63,4.63,14000.0,3.1105,3.1105,3.1105,3.1105,14000.0
2010-09-02 14:40:00,4.63,4.63,4.63,4.63,59600.0,3.1105,3.1105,3.1105,3.1105,59600.0
2010-09-02 14:45:00,4.63,4.63,4.63,4.63,36800.0,3.1105,3.1105,3.1105,3.1105,36800.0
2010-09-02 14:50:00,4.62,4.64,4.62,4.63,51200.0,3.1038,3.1173,3.1038,3.1105,51200.0
2010-09-02 14:55:00,4.63,4.63,4.63,4.63,47200.0,3.1105,3.1105,3.1105,3.1105,47200.0
2010-09-02 15:00:00,4.63,4.63,4.62,4.63,56400.0,3.1105,3.1105,3.1038,3.1105,56400.0
2010-09-02 15:05:00,4.63,4.64,4.63,4.64,56000.0,3.1105,3.1173,3.1105,3.1173,56000.0
2010-09-02 15:10:00,4.64,4.64,4.64,4.64,25200.0,3.1173,3.1173,3.1173,3.1173,25200.0
2010-09-02 15:15:00,4.64,4.64,4.64,4.64,14000.0,3.1173,3.1173,3.1173,3.1173,14000.0
2010-09-02 15:20:00,4.64,4.64,4.63,4.63,109600.0,3.1173,3.1173,3.1105,3.1105,109600.0
2010-09-02 15:25:00,4.63,4.64,4.63,4.64,104800.0,3.1105,3.1173,3.1105,3.1173,104800.0
2010-09-02 15:30:00,4.64,4.64,4.63,4.64,96000.0,3.1173,3.1173,3.1105,3.1173,96000.0
2010-09-02 15:35:00,4.64,4.64,4.63,4.63,140800.0,3.1173,3.1173,3.1105,3.1105,140800.0
2010-09-02 15:40:00,4.63,4.64,4.63,4.63,91200.0,3.1105,3.1173,3.1105,3.1105,91200.0
2010-09-02 15:45:00,4.63,4.64,4.63,4.63,287200.0,3.1105,3.1173,3.1105,3.1105,287200.0
2010-09-02 15:50:00,4.63,4.63,4.62,4.62,305600.0,3.1105,3.1105,3.1038,3.1038,305600.0
2010-09-02 15:55:00,4.62,4.63,4.62,4.62,635200.0,3.1038,3.1105,3.1038,3.1038,635200.0
2010-09-03 09:30:00,4.67,4.76,4.67,4.75,254000.0,3.1374,3.1979,3.1374,3.1912,254000.0
2010-09-03 09:35:00,4.75,4.76,4.74,4.75,155600.0,3.1912,3.1979,3.1844,3.1912,155600.0
2010-09-03 09:40:00,4.75,4.76,4.75,4.75,122000.0,3.1912,3.1979,3.1912,3.1912,122000.0
2010-09-03 09:45:00,4.75,4.76,4.74,4.75,74000.0,3.1912,3.1979,3.1844,3.1912,74000.0
2010-09-03 09:50:00,4.75,4.76,4.75,4.76,60000.0,3.1912,3.1979,3.1912,3.1979,60000.0
2010-09-03 09:55:00,4.76,4.77,4.75,4.77,80400.0,3.1979,3.2046,3.1912,3.2046,80400.0
2010-09-03 10:00:00,4.77,4.77,4.74,4.75,131200.0,3.2046,3.2046,3.1844,3.1912,131200.0
2010-09-03 10:05:00,4.74,4.75,4.72,4.73,79600.0,3.1844,3.1912,3.171,3.1777,79600.0
2010-09-03 10:10:00,4.72,4.73,4.71,4.71,96000.0,3.171,3.1777,3.1643,3.1643,96000.0
2010-09-03 10:15:00,4.71,4.74,4.69,4.73,177200.0,3.1643,3.1844,3.1509,3.1777,177200.0
2010-09-03 10:20:00,4.73,4.74,4.72,4.73,102400.0,3.1777,3.1844,3.171,3.1777,102400.0
2010-09-03 10:25:00,4.72,4.72,4.7,4.7,106400.0,3.171,3.171,3.1576,3.1576,106400.0
2010-09-03 10:30:00,4.7,4.71,4.69,4.71,79600.0,3.1576,3.1643,3.1509,3.1643,79600.0
2010-09-03 10:35:00,4.7,4.73,4.7,4.73,96000.0,3.1576,3.1777,3.1576,3.1777,96000.0
2010-09-03 10:40:00,4.73,4.73,4.72,4.72,98400.0,3.1777,3.1777,3.171,3.171,98400.0
2010-09-03 10:45:00,4.72,4.72,4.71,4.72,60800.0,3.171,3.171,3.1643,3.171,60800.0
2010-09-03 10:50:00,4.72,4.72,4.71,4.71,77200.0,3.171,3.171,3.1643,3.1643,77200.0
2010-09-03 10:55:00,4.71,4.71,4.69,4.7,58000.0,3.1643,3.1643,3.1509,3.1576,58000.0
2010-09-03 11:00:00,4.7,4.71,4.69,4.7,68800.0,3.1576,3.1643,3.1509,3.1576,68800.0
2010-09-03 11:05:00,4.7,4.72,4.7,4.72,139600.0,3.1576,3.171,3.1576,3.171,139600.0
2010-09-03 11:10:00,4.72,4.72,4.7,4.72,113200.0,3.171,3.171,3.1576,3.171,113200.0
2010-09-03 11:15:00,4.72,4.73,4.72,4.72,80400.0,3.171,3.1777,3.171,3.171,80400.0
2010-09-03 11:20:00,4.72,4.72,4.71,4.71,60400.0,3.171,3.171,3.1643,3.1643,60400.0
2010-09-03 11:25:00,4.71,4.72,4.71,4.71,48800.0,3.1643,3.171,3.1643,3.1643,48800.0
2010-09-03 11:30:00,4.71,4.73,4.71,4.72,103200.0,3.1643,3.1777,3.1643,3.171,103200.0
2010-09-03 11:35:00,4.72,4.72,4.72,4.72,122400.0,3.171,3.171,3.171,3.171,122400.0
2010-09-03 11:40:00,4.72,4.73,4.72,4.73,76000.0,3.171,3.1777,3.171,3.1777,76000.0
2010-09-03 11:45:00,4.73,4.73,4.73,4.73,85600.0,3.1777,3.1777,3.1777,3.1777,85600.0
2010-09-03 11:50:00,4.73,4.73,4.73,4.73,101600.0,3.1777,3.1777,3.1777,3.1777,101600.0
2010-09-03 11:55:00,4.73,4.74,4.73,4.74,102800.0,3.1777,3.1844,3.1777,3.1844,102800.0
2010-09-03 12:00:00,4.74,4.75,4.74,4.75,67200.0,3.1844,3.1912,3.1844,3.1912,67200.0
2010-09-03 12:05:00,4.75,4.75,4.75,4.75,76400.0,3.1912,3.1912,3.1912,3.1912,76400.0
2010-09-03 12:10:00,4.75,4.75,4.75,4.75,160000.0,3.1912,3.1912,3.1912,3.1912,160000.0
2010-09-03 12:15:00,4.75,4.75,4.75,4.75,72000.0,3.1912,3.1912,3.1912,3.1912,72000.0
2010-09-03 12:20:00,4.75,4.75,4.75,4.75,45600.0,3.1912,3.1912,3.1912,3.1912,45600.0
2010-09-03 12:25:00,4.75,4.75,4.74,4.75,19600.0,3.1912,3.1912,3.1844,3.1912,19600.0
2010-09-03 12:30:00,4.75,4.75,4.74,4.75,45600.0,3.1912,3.1912,3.1844,3.1912,45600.0
2010-09-03 12:35:00,4.75,4.75,4.74,4.74,134400.0,3.1912,3.1912,3.1844,3.1844,134400.0
2010-09-03 12:40:00,4.74,4.74,4.73,4.73,31200.0,3.1844,3.1844,3.1777,3.1777,31200.0
2010-09-03 12:45:00,4.73,4.73,4.73,4.73,45200.0,3.1777,3.1777,3.1777,3.1777,45200.0
2010-09-03 12:50:00,4.73,4.73,4.73,4.73,62800.0,3.1777,3.1777,3.1777,3.1777,62800.0
2010-09-03 12:55:00,4.73,4.74,4.73,4.74,80400.0,3.1777,3.1844,3.1777,3.1844,80400.0
2010-09-03 13:00:00,4.74,4.74,4.74,4.74,47200.0,3.1844,3.1844,3.1844,3.1844,47200.0
2010-09-03 13:05:00,4.74,4.74,4.73,4.74,48000.0,3.1844,3.1844,3.1777,3.1844,48000.0
2010-09-03 13:10:00,4.74,4.74,4.73,4.73,47200.0,3.1844,3.1844,3.1777,3.1777,47200.0
2010-09-03 13:15:00,4.73,4.73,4.73,4.73,91200.0,3.1777,3.1777,3.1777,3.1777,91200.0
2010-09-03 13:20:00,4.73,4.73,4.72,4.73,58400.0,3.1777,3.1777,3.171,3.1777,58400.0
2010-09-03 13:25:00,4.73,4.73,4.72,4.72,68400.0,3.1777,3.1777,3.171,3.171,68400.0
2010-09-03 13:30:00,4.72,4.73,4.72,4.73,110000.0,3.171,3.1777,3.171,3.1777,110000.0
2010-09-03 13:35:00,4.73,4.74,4.73,4.74,67200.0,3.1777,3.1844,3.1777,3.1844,67200.0
2010-09-03 13:40:00,4.74,4.75,4.74,4.74,41200.0,3.1844,3.1912,3.1844,3.1844,41200.0
2010-09-03 13:45:00,4.74,4.74,4.74,4.74,27600.0,3.1844,3.1844,3.1844,3.1844,27600.0
2010-09-03 13:50:00,4.74,4.74,4.74,4.74,32400.0,3.1844,3.1844,3.1844,3.1844,32400.0
2010-09-03 13:55:00,4.74,4.74,4.74,4.74,72000.0,3.1844,3.1844,3.1844,3.1844,72000.0
2010-09-03 14:00:00,4.74,4.74,4.74,4.74,23200.0,3.1844,3.1844,3.1844,3.1844,23200.0
2010-09-03 14:05:00,4.74,4.74,4.74,4.74,46400.0,3.1844,3.1844,3.1844,3.1844,46400.0
2010-09-03 14:10:00,4.74,4.74,4.73,4.73,79600.0,3.1844,3.1844,3.1777,3.1777,79600.0
2010-09-03 14:15:00,4.73,4.73,4.73,4.73,36000.0,3.1777,3.1777,3.1777,3.1777,36000.0
2010-09-03 14:20:00,4.73,4.74,4.73,4.74,69600.0,3.1777,3.1844,3.1777,3.1844,69600.0
2010-09-03 14:25:00,4.74,4.74,4.74,4.74,31600.0,3.1844,3.1844,3.1844,3.1844,31600.0
2010-09-03 14:30:00,4.74,4.75,4.74,4.75,61200.0,3.1844,3.1912,3.1844,3.1912,61200.0
2010-09-03 14:35:00,4.75,4.75,4.74,4.75,49600.0,3.1912,3.1912,3.1844,3.1912,49600.0
2010-09-03 14:40:00,4.75,4.75,4.74,4.74,40400.0,3.1912,3.1912,3.1844,3.1844,40400.0
2010-09-03 14:45:00,4.74,4.74,4.73,4.73,51600.0,3.1844,3.1844,3.1777,3.1777,51600.0
2010-09-03 14:50:00,4.73,4.74,4.73,4.74,55200.0,3.1777,3.1844,3.1777,3.1844,55200.0
2010-09-03 14:55:00,4.74,4.74,4.73,4.73,60400.0,3.1844,3.1844,3.1777,3.1777,60400.0
2010-09-03 15:00:00,4.73,4.74,4.73,4.74,57600.0,3.1777,3.1844,3.1777,3.1844,57600.0
2010-09-03 15:05:00,4.74,4.74,4.73,4.74,68400.0,3.1844,3.1844,3.1777,3.1844,68400.0
2010-09-03 15:10:00,4.73,4.74,4.73,4.74,56000.0,3.1777,3.1844,3.1777,3.1844,56000.0
2010-09-03 15:15:00,4.74,4.74,4.74,4.74,37600.0,3.1844,3.1844,3.1844,3.1844,37600.0
2010-09-03 15:20:00,4.74,4.75,4.74,4.74,218800.0,3.1844,3.1912,3.1844,3.1844,218800.0
2010-09-03 15:25:00,4.74,4.75,4.74,4.75,134400.0,3.1844,3.1912,3.1844,3.1912,134400.0
2010-09-03 15:30:00,4.75,4.75,4.74,4.74,241200.0,3.1912,3.1912,3.1844,3.1844,241200.0
2010-09-03 15:35:00,4.74,4.74,4.73,4.74,169600.0,3.1844,3.1844,3.1777,3.1844,169600.0
2010-09-03 15:40:00,4.74,4.75,4.74,4.75,206000.0,3.1844,3.1912,3.1844,3.1912,206000.0
2010-09-03 15:45:00,4.75,4.75,4.74,4.75,206000.0,3.1912,3.1912,3.1844,3.1912,206000.0
2010-09-03 15:50:00,4.75,4.75,4.74,4.74,231200.0,3.1912,3.1912,3.1844,3.1844,231200.0
2010-09-03 15:55:00,4.74,4.75,4.74,4.75,510800.0,3.1844,3.1912,3.1844,3.1912,510800.0
2010-09-07 09:30:00,4.74,4.74,4.7,4.71,116400.0,3.1844,3.1844,3.1576,3.1643,116400.0
2010-09-07 09:35:00,4.72,4.73,4.71,4.71,58400.0,3.171,3.1777,3.1643,3.1643,58400.0
2010-09-07 09:40:00,4.71,4.73,4.71,4.72,32400.0,3.1643,3.1777,3.1643,3.171,32400.0
2010-09-07 09:45:00,4.72,4.72,4.7,4.7,37600.0,3.171,3.171,3.1576,3.1576,37600.0
2010-09-07 09:50:00,4.7,4.71,4.68,4.68,70400.0,3.1576,3.1643,3.1441,3.1441,70400.0
2010-09-07 09:55:00,4.69,4.7,4.68,4.68,88000.0,3.1509,3.1576,3.1441,3.1441,88000.0
2010-09-07 10:00:00,4.68,4.7,4.68,4.7,144800.0,3.1441,3.1576,3.1441,3.1576,144800.0
2010-09-07 10:05:00,4.71,4.73,4.7,4.71,271200.0,3.1643,3.1777,3.1576,3.1643,271200.0
2010-09-07 10:10:00,4.71,4.72,4.71,4.71,99600.0,3.1643,3.171,3.1643,3.1643,99600.0
2010-09-07 10:15:00,4.71,4.72,4.7,4.71,101600.0,3.1643,3.171,3.1576,3.1643,101600.0
2010-09-07 10:20:00,4.71,4.71,4.69,4.7,68800.0,3.1643,3.1643,3.1509,3.1576,68800.0
2010-09-07 10:25:00,4.7,4.71,4.7,4.71,48400.0,3.1576,3.1643,3.1576,3.1643,48400.0
2010-09-07 10:30:00,4.7,4.71,4.7,4.7,78000.0,3.1576,3.1643,3.1576,3.1576,78000.0
2010-09-07 10:35:00,4.7,4.7,4.68,4.69,56400.0,3.1576,3.1576,3.1441,3.1509,56400.0
2010-09-07 10:40:00,4.7,4.71,4.7,4.71,120800.0,3.1576,3.1643,3.1576,3.1643,120800.0
2010-09-07 10:45:00,4.71,4.71,4.7,4.7,50000.0,3.1643,3.1643,3.1576,3.1576,50000.0
2010-09-07 10:50:00,4.7,4.71,4.69,4.69,56800.0,3.1576,3.1643,3.1509,3.1509,56800.0
2010-09-07 10:55:00,4.69,4.71,4.69,4.7,47200.0,3.1509,3.1643,3.1509,3.1576,47200.0
2010-09-07 11:00:00,4.7,4.71,4.7,4.7,31600.0,3.1576,3.1643,3.1576,3.1576,31600.0
2010-09-07 11:05:00,4.7,4.71,4.7,4.71,129600.0,3.1576,3.1643,3.1576,3.1643,129600.0
2010-09-07 11:10:00,4.71,4.71,4.7,4.71,36800.0,3.1643,3.1643,3.1576,3.1643,36800.0
2010-09-07 11:15:00,4.71,4.71,4.7,4.7,58000.0,3.1643,3.1643,3.1576,3.1576,58000.0
2010-09-07 11:20:00,4.71,4.72,4.71,4.71,70000.0,3.1643,3.171,3.1643,3.1643,70000.0
2010-09-07 11:25:00,4.71,4.72,4.71,4.72,30400.0,3.1643,3.171,3.1643,3.171,30400.0
2010-09-07 11:30:00,4.71,4.72,4.7,4.7,24800.0,3.1643,3.171,3.1576,3.1576,24800.0
2010-09-07 11:35:00,4.7,4.7,4.7,4.7,45600.0,3.1576,3.1576,3.1576,3.1576,45600.0
2010-09-07 11:40:00,4.7,4.7,4.7,4.7,22800.0,3.1576,3.1576,3.1576,3.1576,22800.0
2010-09-07 11:45:00,4.7,4.7,4.7,4.7,22800.0,3.1576,3.1576,3.1576,3.1576,22800.0
2010-09-07 11:50:00,4.7,4.7,4.69,4.69,25200.0,3.1576,3.1576,3.1509,3.1509,25200.0
2010-09-07 11:55:00,4.69,4.71,4.69,4.71,45600.0,3.1509,3.1643,3.1509,3.1643,45600.0
2010-09-07 12:00:00,4.71,4.71,4.7,4.71,52800.0,3.1643,3.1643,3.1576,3.1643,52800.0
2010-09-07 12:05:00,4.71,4.71,4.71,4.71,16000.0,3.1643,3.1643,3.1643,3.1643,16000.0
2010-09-07 12:10:00,4.71,4.71,4.7,4.71,28800.0,3.1643,3.1643,3.1576,3.1643,28800.0
2010-09-07 12:15:00,4.71,4.71,4.7,4.7,13200.0,3.1643,3.1643,3.1576,3.1576,13200.0
2010-09-07 12:20:00,4.7,4.71,4.69,4.7,58400.0,3.1576,3.1643,3.1509,3.1576,58400.0
2010-09-07 12:25:00,4.7,4.7,4.7,4.7,30400.0,3.1576,3.1576,3.1576,3.1576,30400.0
2010-09-07 12:30:00,4.7,4.7,4.68,4.69,62000.0,3.1576,3.1576,3.1441,3.1509,62000.0
2010-09-07 12:35:00,4.69,4.69,4.69,4.69,30400.0,3.1509,3.1509,3.1509,3.1509,30400.0
2010-09-07 12:40:00,4.69,4.7,4.69,4.69,26400.0,3.1509,3.1576,3.1509,3.1509,26400.0
2010-09-07 12:45:00,4.7,4.7,4.69,4.7,56000.0,3.1576,3.1576,3.1509,3.1576,56000.0
2010-09-07 12:50:00,4.7,4.7,4.69,4.7,49600.0,3.1576,3.1576,3.1509,3.1576,49600.0
2010-09-07 12:55:00,4.7,4.7,4.7,4.7,28400.0,3.1576,3.1576,3.1576,3.1576,28400.0
2010-09-07 13:00:00,4.7,4.7,4.69,4.7,25600.0,3.1576,3.1576,3.1509,3.1576,25600.0
2010-09-07 13:05:00,4.69,4.7,4.69,4.7,41600.0,3.1509,3.1576,3.1509,3.1576,41600.0
2010-09-07 13:10:00,4.7,4.7,4.7,4.7,34400.0,3.1576,3.1576,3.1576,3.1576,34400.0
2010-09-07 13:15:00,4.7,4.71,4.7,4.7,49600.0,3.1576,3.1643,3.1576,3.1576,49600.0
2010-09-07 13:20:00,4.7,4.71,4.69,4.7,107200.0,3.1576,3.1643,3.1509,3.1576,107200.0
2010-09-07 13:25:00,4.7,4.71,4.7,4.71,117600.0,3.1576,3.1643,3.1576,3.1643,117600.0
2010-09-07 13:30:00,4.71,4.71,4.7,4.71,40000.0,3.1643,3.1643,3.1576,3.1643,40000.0
2010-09-07 13:35:00,4.71,4.71,4.7,4.71,49600.0,3.1643,3.1643,3.1576,3.1643,49600.0
2010-09-07 13:40:00,4.71,4.71,4.71,4.71,44800.0,3.1643,3.1643,3.1643,3.1643,44800.0
2010-09-07 13:45:00,4.71,4.72,4.71,4.71,60000.0,3.1643,3.171,3.1643,3.1643,60000.0
2010-09-07 13:50:00,4.71,4.72,4.71,4.72,20400.0,3.1643,3.171,3.1643,3.171,20400.0
2010-09-07 13:55:00,4.72,4.72,4.71,4.72,96800.0,3.171,3.171,3.1643,3.171,96800.0
2010-09-07 14:00:00,4.72,4.72,4.71,4.72,34800.0,3.171,3.171,3.1643,3.171,34800.0
2010-09-07 14:05:00,4.72,4.72,4.71,4.71,22000.0,3.171,3.171,3.1643,3.1643,22000.0
2010-09-07 14:10:00,4.71,4.71,4.71,4.71,63600.0,3.1643,3.1643,3.1643,3.1643,63600.0
2010-09-07 14:15:00,4.71,4.72,4.71,4.72,145200.0,3.1643,3.171,3.1643,3.171,145200.0
2010-09-07 14:20:00,4.72,4.72,4.71,4.71,20000.0,3.171,3.171,3.1643,3.1643,20000.0
2010-09-07 14:25:00,4.72,4.72,4.71,4.71,32400.0,3.171,3.171,3.1643,3.1643,32400.0
2010-09-07 14:30:00,4.71,4.71,4.7,4.71,29200.0,3.1643,3.1643,3.1576,3.1643,29200.0
2010-09-07 14:35:00,4.7,4.71,4.7,4.7,24000.0,3.1576,3.1643,3.1576,3.1576,24000.0
2010-09-07 14:40:00,4.7,4.71,4.7,4.71,75600.0,3.1576,3.1643,3.1576,3.1643,75600.0
2010-09-07 14:45:00,4.71,4.71,4.7,4.71,41200.0,3.1643,3.1643,3.1576,3.1643,41200.0
2010-09-07 14:50:00,4.71,4.71,4.71,4.71,99600.0,3.1643,3.1643,3.1643,3.1643,99600.0
2010-09-07 14:55:00,4.71,4.71,4.7,4.7,240400.0,3.1643,3.1643,3.1576,3.1576,240400.0
2010-09-07 15:00:00,4.7,4.71,4.7,4.71,120000.0,3.1576,3.1643,3.1576,3.1643,120000.0
2010-09-07 15:05:00,4.71,4.71,4.71,4.71,64000.0,3.1643,3.1643,3.1643,3.1643,64000.0
2010-09-07 15:10:00,4.71,4.71,4.7,4.7,109600.0,3.1643,3.1643,3.1576,3.1576,109600.0
2010-09-07 15:15:00,4.7,4.71,4.7,4.7,34400.0,3.1576,3.1643,3.1576,3.1576,34400.0
2010-09-07 15:20:00,4.71,4.71,4.7,4.7,84800.0,3.1643,3.1643,3.1576,3.1576,84800.0
2010-09-07 15:25:00,4.7,4.7,4.7,4.7,96400.0,3.1576,3.1576,3.1576,3.1576,96400.0
2010-09-07 15:30:00,4.7,4.7,4.7,4.7,136400.0,3.1576,3.1576,3.1576,3.1576,136400.0
2010-09-07 15:35:00,4.7,4.71,4.7,4.71,200000.0,3.1576,3.1643,3.1576,3.1643,200000.0
2010-09-07 15:40:00,4.71,4.71,4.7,4.7,91200.0,3.1643,3.1643,3.1576,3.1576,91200.0
2010-09-07 15:45:00,4.7,4.71,4.7,4.7,230800.0,3.1576,3.1643,3.1576,3.1576,230800.0
2010-09-07 15:50:00,4.7,4.71,4.69,4.69,538000.0,3.1576,3.1643,3.1509,3.1509,538000.0
2010-09-07 15:55:00,4.69,4.69,4.68,4.69,351200.0,3.1509,3.1509,3.1441,3.1509,351200.0
2010-09-08 09:30:00,4.67,4.68,4.65,4.67,414800.0,3.1374,3.1441,3.124,3.1374,414800.0
2010-09-08 09:35:00,4.67,4.68,4.63,4.68,448400.0,3.1374,3.1441,3.1105,3.1441,448400.0
2010-09-08 09:40:00,4.67,4.7,4.67,4.7,147200.0,3.1374,3.1576,3.1374,3.1576,147200.0
2010-09-08 09:45:00,4.7,4.7,4.69,4.7,89600.0,3.1576,3.1576,3.1509,3.1576,89600.0
2010-09-08 09:50:00,4.7,4.7,4.68,4.69,82400.0,3.1576,3.1576,3.1441,3.1509,82400.0
2010-09-08 09:55:00,4.69,4.69,4.68,4.68,60800.0,3.1509,3.1509,3.1441,3.1441,60800.0
2010-09-08 10:00:00,4.68,4.69,4.68,4.68,71200.0,3.1441,3.1509,3.1441,3.1441,71200.0
2010-09-08 10:05:00,4.69,4.69,4.66,4.67,219600.0,3.1509,3.1509,3.1307,3.1374,219600.0
2010-09-08 10:10:00,4.67,4.68,4.67,4.68,62800.0,3.1374,3.1441,3.1374,3.1441,62800.0
2010-09-08 10:15:00,4.68,4.68,4.66,4.66,60800.0,3.1441,3.1441,3.1307,3.1307,60800.0
2010-09-08 10:20:00,4.66,4.68,4.66,4.68,74000.0,3.1307,3.1441,3.1307,3.1441,74000.0
2010-09-08 10:25:00,4.68,4.68,4.66,4.66,92800.0,3.1441,3.1441,3.1307,3.1307,92800.0
2010-09-08 10:30:00,4.66,4.67,4.66,4.67,47200.0,3.1307,3.1374,3.1307,3.1374,47200.0
2010-09-08 10:35:00,4.67,4.68,4.67,4.68,111200.0,3.1374,3.1441,3.1374,3.1441,111200.0
2010-09-08 10:40:00,4.68,4.68,4.68,4.68,92000.0,3.1441,3.1441,3.1441,3.1441,92000.0
2010-09-08 10:45:00,4.68,4.68,4.67,4.68,125600.0,3.1441,3.1441,3.1374,3.1441,125600.0
2010-09-08 10:50:00,4.68,4.69,4.68,4.69,97600.0,3.1441,3.1509,3.1441,3.1509,97600.0
2010-09-08 10:55:00,4.69,4.7,4.68,4.69,55200.0,3.1509,3.1576,3.1441,3.1509,55200.0
2010-09-08 11:00:00,4.69,4.71,4.69,4.7,42000.0,3.1509,3.1643,3.1509,3.1576,42000.0
2010-09-08 11:05:00,4.7,4.71,4.7,4.71,90000.0,3.1576,3.1643,3.1576,3.1643,90000.0
2010-09-08 11:10:00,4.7,4.71,4.7,4.7,76400.0,3.1576,3.1643,3.1576,3.1576,76400.0
2010-09-08 11:15:00,4.7,4.71,4.7,4.7,39600.0,3.1576,3.1643,3.1576,3.1576,39600.0
2010-09-08 11:20:00,4.7,4.7,4.69,4.7,38000.0,3.1576,3.1576,3.1509,3.1576,38000.0
2010-09-08 11:25:00,4.7,4.71,4.7,4.71,13600.0,3.1576,3.1643,3.1576,3.1643,13600.0
2010-09-08 11:30:00,4.71,4.71,4.7,4.71,65200.0,3.1643,3.1643,3.1576,3.1643,65200.0
2010-09-08 11:35:00,4.71,4.72,4.71,4.71,80800.0,3.1643,3.171,3.1643,3.1643,80800.0
2010-09-08 11:40:00,4.71,4.71,4.7,4.71,22800.0,3.1643,3.1643,3.1576,3.1643,22800.0
2010-09-08 11:45:00,4.71,4.71,4.71,4.71,29600.0,3.1643,3.1643,3.1643,3.1643,29600.0
2010-09-08 11:50:00,4.71,4.71,4.7,4.7,38000.0,3.1643,3.1643,3.1576,3.1576,38000.0
2010-09-08 11:55:00,4.7,4.7,4.7,4.7,62000.0,3.1576,3.1576,3.1576,3.1576,62000.0
2010-09-08 12:00:00,4.7,4.7,4.69,4.69,38000.0,3.1576,3.1576,3.1509,3.1509,38000.0
2010-09-08 12:05:00,4.69,4.7,4.69,4.7,115600.0,3.1509,3.1576,3.1509,3.1576,115600.0
2010-09-08 12:10:00,4.7,4.7,4.7,4.7,40000.0,3.1576,3.1576,3.1576,3.1576,40000.0
2010-09-08 12:15:00,4.7,4.7,4.7,4.7,51200.0,3.1576,3.1576,3.1576,3.1576,51200.0
2010-09-08 12:20:00,4.7,4.71,4.7,4.71,30800.0,3.1576,3.1643,3.1576,3.1643,30800.0
2010-09-08 12:25:00,4.71,4.71,4.71,4.71,48800.0,3.1643,3.1643,3.1643,3.1643,48800.0
2010-09-08 12:30:00,4.71,4.71,4.71,4.71,44000.0,3.1643,3.1643,3.1643,3.1643,44000.0
2010-09-08 12:35:00,4.71,4.72,4.71,4.71,35200.0,3.1643,3.171,3.1643,3.1643,35200.0
2010-09-08 12:40:00,4.71,4.72,4.71,4.72,53600.0,3.1643,3.171,3.1643,3.171,53600.0
2010-09-08 12:45:00,4.72,4.72,4.72,4.72,27200.0,3.171,3.171,3.171,3.171,27200.0
2010-09-08 12:50:00,4.72,4.72,4.71,4.71,18000.0,3.171,3.171,3.1643,3.1643,18000.0
2010-09-08 12:55:00,4.71,4.71,4.71,4.71,24000.0,3.1643,3.1643,3.1643,3.1643,24000.0
2010-09-08 13:00:00,4.71,4.71,4.7,4.7,58000.0,3.1643,3.1643,3.1576,3.1576,58000.0
2010-09-08 13:05:00,4.7,4.7,4.69,4.7,58000.0,3.1576,3.1576,3.1509,3.1576,58000.0
2010-09-08 13:10:00,4.69,4.7,4.69,4.69,19200.0,3.1509,3.1576,3.1509,3.1509,19200.0
2010-09-08 13:15:00,4.7,4.7,4.69,4.69,29600.0,3.1576,3.1576,3.1509,3.1509,29600.0
2010-09-08 13:20:00,4.69,4.69,4.69,4.69,113200.0,3.1509,3.1509,3.1509,3.1509,113200.0
2010-09-08 13:25:00,4.69,4.69,4.69,4.69,46800.0,3.1509,3.1509,3.1509,3.1509,46800.0
2010-09-08 13:30:00,4.69,4.69,4.68,4.69,48000.0,3.1509,3.1509,3.1441,3.1509,48000.0
2010-09-08 13:35:00,4.69,4.69,4.68,4.68,44800.0,3.1509,3.1509,3.1441,3.1441,44800.0
2010-09-08 13:40:00,4.68,4.68,4.66,4.66,105600.0,3.1441,3.1441,3.1307,3.1307,105600.0
2010-09-08 13:45:00,4.66,4.66,4.65,4.66,136800.0,3.1307,3.1307,3.124,3.1307,136800.0
2010-09-08 13:50:00,4.66,4.67,4.66,4.66,123600.0,3.1307,3.1374,3.1307,3.1307,123600.0
2010-09-08 13:55:00,4.67,4.67,4.66,4.67,90800.0,3.1374,3.1374,3.1307,3.1374,90800.0
2010-09-08 14:00:00,4.67,4.67,4.65,4.66,406400.0,3.1374,3.1374,3.124,3.1307,406400.0
2010-09-08 14:05:00,4.66,4.66,4.65,4.65,248000.0,3.1307,3.1307,3.124,3.124,248000.0
2010-09-08 14:10:00,4.65,4.65,4.64,4.65,158000.0,3.124,3.124,3.1173,3.124,158000.0
2010-09-08 14:15:00,4.65,4.65,4.64,4.65,180400.0,3.124,3.124,3.1173,3.124,180400.0
2010-09-08 14:20:00,4.65,4.66,4.65,4.65,180800.0,3.124,3.1307,3.124,3.124,180800.0
2010-09-08 14:25:00,4.65,4.65,4.65,4.65,112000.0,3.124,3.124,3.124,3.124,112000.0
2010-09-08 14:30:00,4.65,4.65,4.64,4.64,78400.0,3.124,3.124,3.1173,3.1173,78400.0
2010-09-08 14:35:00,4.65,4.65,4.65,4.65,114800.0,3.124,3.124,3.124,3.124,114800.0
2010-09-08 14:40:00,4.65,4.65,4.65,4.65,152800.0,3.124,3.124,3.124,3.124,152800.0
2010-09-08 14:45:00,4.65,4.65,4.65,4.65,23200.0,3.124,3.124,3.124,3.124,23200.0
2010-09-08 14:50:00,4.65,4.66,4.65,4.66,82000.0,3.124,3.1307,3.124,3.1307,82000.0
2010-09-08 14:55:00,4.66,4.66,4.66,4.66,76000.0,3.1307,3.1307,3.1307,3.1307,76000.0
2010-09-08 15:00:00,4.66,4.66,4.66,4.66,110000.0,3.1307,3.1307,3.1307,3.1307,110000.0
2010-09-08 15:05:00,4.66,4.66,4.66,4.66,88400.0,3.1307,3.1307,3.1307,3.1307,88400.0
2010-09-08 15:10:00,4.66,4.66,4.65,4.66,136000.0,3.1307,3.1307,3.124,3.1307,136000.0
2010-09-08 15:15:00,4.65,4.66,4.65,4.65,98000.0,3.124,3.1307,3.124,3.124,98000.0
2010-09-08 15:20:00,4.65,4.66,4.65,4.65,114400.0,3.124,3.1307,3.124,3.124,114400.0
2010-09-08 15:25:00,4.65,4.65,4.65,4.65,86800.0,3.124,3.124,3.124,3.124,86800.0
2010-09-08 15:30:00,4.65,4.66,4.65,4.66,169200.0,3.124,3.1307,3.124,3.1307,169200.0
2010-09-08 15:35:00,4.66,4.66,4.65,4.66,160800.0,3.1307,3.1307,3.124,3.1307,160800.0
2010-09-08 15:40:00,4.66,4.66,4.65,4.65,197200.0,3.1307,3.1307,3.124,3.124,197200.0
2010-09-08 15:45:00,4.65,4.65,4.64,4.65,220000.0,3.124,3.124,3.1173,3.124,220000.0
2010-09-08 15:50:00,4.65,4.65,4.64,4.64,218800.0,3.124,3.124,3.1173,3.1173,218800.0
2010-09-08 15:55:00,4.65,4.65,4.64,4.65,413200.0,3.124,3.124,3.1173,3.124,413200.0
2010-09-09 09:30:00,4.67,4.67,4.66,4.66,182000.0,3.1374,3.1374,3.1307,3.1307,182000.0
2010-09-09 09:35:00,4.67,4.68,4.66,4.68,97600.0,3.1374,3.1441,3.1307,3.1441,97600.0
2010-09-09 09:40:00,4.68,4.68,4.66,4.67,76800.0,3.1441,3.1441,3.1307,3.1374,76800.0
2010-09-09 09:45:00,4.67,4.67,4.66,4.66,77200.0,3.1374,3.1374,3.1307,3.1307,77200.0
2010-09-09 09:50:00,4.66,4.68,4.66,4.68,83200.0,3.1307,3.1441,3.1307,3.1441,83200.0
2010-09-09 09:55:00,4.68,4.69,4.68,4.68,59600.0,3.1441,3.1509,3.1441,3.1441,59600.0
2010-09-09 10:00:00,4.69,4.69,4.68,4.68,36800.0,3.1509,3.1509,3.1441,3.1441,36800.0
2010-09-09 10:05:00,4.67,4.68,4.67,4.67,39600.0,3.1374,3.1441,3.1374,3.1374,39600.0
2010-09-09 10:10:00,4.67,4.67,4.64,4.65,145600.0,3.1374,3.1374,3.1173,3.124,145600.0
2010-09-09 10:15:00,4.64,4.64,4.63,4.64,58400.0,3.1173,3.1173,3.1105,3.1173,58400.0
2010-09-09 10:20:00,4.64,4.64,4.64,4.64,98000.0,3.1173,3.1173,3.1173,3.1173,98000.0
2010-09-09 10:25:00,4.64,4.64,4.64,4.64,35600.0,3.1173,3.1173,3.1173,3.1173,35600.0
2010-09-09 10:30:00,4.64,4.64,4.62,4.63,166000.0,3.1173,3.1173,3.1038,3.1105,166000.0
2010-09-09 10:35:00,4.63,4.63,4.62,4.63,26800.0,3.1105,3.1105,3.1038,3.1105,26800.0
2010-09-09 10:40:00,4.63,4.63,4.63,4.63,40400.0,3.1105,3.1105,3.1105,3.1105,40400.0
2010-09-09 10:45:00,4.63,4.64,4.63,4.64,97200.0,3.1105,3.1173,3.1105,3.1173,97200.0
2010-09-09 10:50:00,4.63,4.65,4.63,4.65,31200.0,3.1105,3.124,3.1105,3.124,31200.0
2010-09-09 10:55:00,4.65,4.66,4.65,4.65,227200.0,3.124,3.1307,3.124,3.124,227200.0
2010-09-09 11:00:00,4.65,4.66,4.65,4.65,92000.0,3.124,3.1307,3.124,3.124,92000.0
2010-09-09 11:05:00,4.66,4.67,4.65,4.67,66400.0,3.1307,3.1374,3.124,3.1374,66400.0
2010-09-09 11:10:00,4.67,4.68,4.67,4.67,37200.0,3.1374,3.1441,3.1374,3.1374,37200.0
2010-09-09 11:15:00,4.67,4.68,4.67,4.67,78000.0,3.1374,3.1441,3.1374,3.1374,78000.0
2010-09-09 11:20:00,4.67,4.67,4.67,4.67,34800.0,3.1374,3.1374,3.1374,3.1374,34800.0
2010-09-09 11:25:00,4.67,4.68,4.67,4.68,128000.0,3.1374,3.1441,3.1374,3.1441,128000.0
2010-09-09 11:30:00,4.68,4.68,4.68,4.68,84000.0,3.1441,3.1441,3.1441,3.1441,84000.0
2010-09-09 11:35:00,4.68,4.68,4.68,4.68,6400.0,3.1441,3.1441,3.1441,3.1441,6400.0
2010-09-09 11:40:00,4.68,4.68,4.68,4.68,43200.0,3.1441,3.1441,3.1441,3.1441,43200.0
2010-09-09 11:45:00,4.68,4.68,4.66,4.66,34000.0,3.1441,3.1441,3.1307,3.1307,34000.0
2010-09-09 11:50:00,4.67,4.67,4.65,4.65,93200.0,3.1374,3.1374,3.124,3.124,93200.0
2010-09-09 11:55:00,4.65,4.66,4.65,4.65,47200.0,3.124,3.1307,3.124,3.124,47200.0
2010-09-09 12:00:00,4.65,4.66,4.65,4.66,33200.0,3.124,3.1307,3.124,3.1307,33200.0
2010-09-09 12:05:00,4.66,4.66,4.66,4.66,6400.0,3.1307,3.1307,3.1307,3.1307,6400.0
2010-09-09 12:10:00,4.66,4.66,4.66,4.66,3200.0,3.1307,3.1307,3.1307,3.1307,3200.0
2010-09-09 12:15:00,4.66,4.66,4.65,4.65,56000.0,3.1307,3.1307,3.124,3.124,56000.0
2010-09-09 12:20:00,4.65,4.65,4.65,4.65,8000.0,3.124,3.124,3.124,3.124,8000.0
2010-09-09 12:25:00,4.65,4.65,4.65,4.65,6400.0,3.124,3.124,3.124,3.124,6400.0
2010-09-09 12:30:00,4.65,4.65,4.65,4.65,26800.0,3.124,3.124,3.124,3.124,26800.0
2010-09-09 12:35:00,4.65,4.65,4.65,4.65,46400.0,3.124,3.124,3.124,3.124,46400.0
2010-09-09 12:40:00,4.65,4.65,4.64,4.64,9600.0,3.124,3.124,3.1173,3.1173,9600.0
2010-09-09 12:45:00,4.64,4.65,4.63,4.63,87600.0,3.1173,3.124,3.1105,3.1105,87600.0
2010-09-09 12:50:00,4.63,4.63,4.62,4.62,53600.0,3.1105,3.1105,3.1038,3.1038,53600.0
2010-09-09 12:55:00,4.62,4.62,4.6,4.6,99600.0,3.1038,3.1038,3.0904,3.0904,99600.0
2010-09-09 13:00:00,4.6,4.61,4.6,4.61,147600.0,3.0904,3.0971,3.0904,3.0971,147600.0
2010-09-09 13:05:00,4.61,4.61,4.6,4.6,75200.0,3.0971,3.0971,3.0904,3.0904,75200.0
2010-09-09 13:10:00,4.6,4.6,4.59,4.59,130000.0,3.0904,3.0904,3.0837,3.0837,130000.0
2010-09-09 13:15:00,4.59,4.6,4.59,4.6,102400.0,3.0837,3.0904,3.0837,3.0904,102400.0
2010-09-09 13:20:00,4.6,4.6,4.6,4.6,50000.0,3.0904,3.0904,3.0904,3.0904,50000.0
2010-09-09 13:25:00,4.6,4.6,4.58,4.58,56000.0,3.0904,3.0904,3.077,3.077,56000.0
2010-09-09 13:30:00,4.59,4.59,4.58,4.59,171200.0,3.0837,3.0837,3.077,3.0837,171200.0
2010-09-09 13:35:00,4.59,4.6,4.59,4.59,113200.0,3.0837,3.0904,3.0837,3.0837,113200.0
2010-09-09 13:40:00,4.59,4.59,4.59,4.59,89200.0,3.0837,3.0837,3.0837,3.0837,89200.0
2010-09-09 13:45:00,4.59,4.6,4.59,4.6,189200.0,3.0837,3.0904,3.0837,3.0904,189200.0
2010-09-09 13:50:00,4.6,4.6,4.59,4.59,50000.0,3.0904,3.0904,3.0837,3.0837,50000.0
2010-09-09 13:55:00,4.6,4.6,4.58,4.58,146000.0,3.0904,3.0904,3.077,3.077,146000.0
2010-09-09 14:00:00,4.58,4.59,4.58,4.59,166000.0,3.077,3.0837,3.077,3.0837,166000.0
2010-09-09 14:05:00,4.59,4.59,4.58,4.58,132000.0,3.0837,3.0837,3.077,3.077,132000.0
2010-09-09 14:10:00,4.58,4.59,4.58,4.59,132400.0,3.077,3.0837,3.077,3.0837,132400.0
2010-09-09 14:15:00,4.59,4.59,4.58,4.58,98400.0,3.0837,3.0837,3.077,3.077,98400.0
2010-09-09 14:20:00,4.58,4.59,4.58,4.58,65200.0,3.077,3.0837,3.077,3.077,65200.0
2010-09-09 14:25:00,4.59,4.59,4.58,4.58,127600.0,3.0837,3.0837,3.077,3.077,127600.0
2010-09-09 14:30:00,4.58,4.59,4.58,4.59,90800.0,3.077,3.0837,3.077,3.0837,90800.0
2010-09-09 14:35:00,4.59,4.59,4.59,4.59,215200.0,3.0837,3.0837,3.0837,3.0837,215200.0
2010-09-09 14:40:00,4.59,4.59,4.58,4.58,100800.0,3.0837,3.0837,3.077,3.077,100800.0
2010-09-09 14:45:00,4.58,4.59,4.58,4.59,73200.0,3.077,3.0837,3.077,3.0837,73200.0
2010-09-09 14:50:00,4.59,4.59,4.58,4.59,93600.0,3.0837,3.0837,3.077,3.0837,93600.0
2010-09-09 14:55:00,4.58,4.59,4.58,4.59,102800.0,3.077,3.0837,3.077,3.0837,102800.0
2010-09-09 15:00:00,4.59,4.59,4.59,4.59,82400.0,3.0837,3.0837,3.0837,3.0837,82400.0
2010-09-09 15:05:00,4.59,4.6,4.59,4.59,100400.0,3.0837,3.0904,3.0837,3.0837,100400.0
2010-09-09 15:10:00,4.59,4.6,4.59,4.59,69600.0,3.0837,3.0904,3.0837,3.0837,69600.0
2010-09-09 15:15:00,4.59,4.6,4.59,4.6,138400.0,3.0837,3.0904,3.0837,3.0904,138400.0
2010-09-09 15:20:00,4.6,4.61,4.6,4.61,259600.0,3.0904,3.0971,3.0904,3.0971,259600.0
2010-09-09 15:25:00,4.61,4.61,4.61,4.61,161200.0,3.0971,3.0971,3.0971,3.0971,161200.0
2010-09-09 15:30:00,4.61,4.61,4.6,4.61,233600.0,3.0971,3.0971,3.0904,3.0971,233600.0
2010-09-09 15:35:00,4.6,4.61,4.6,4.61,270000.0,3.0904,3.0971,3.0904,3.0971,270000.0
2010-09-09 15:40:00,4.61,4.61,4.6,4.6,230400.0,3.0971,3.0971,3.0904,3.0904,230400.0
2010-09-09 15:45:00,4.6,4.61,4.6,4.61,254000.0,3.0904,3.0971,3.0904,3.0971,254000.0
2010-09-09 15:50:00,4.6,4.61,4.6,4.6,256000.0,3.0904,3.0971,3.0904,3.0904,256000.0
2010-09-09 15:55:00,4.6,4.6,4.6,4.6,401600.0,3.0904,3.0904,3.0904,3.0904,401600.0
2010-09-10 09:30:00,4.62,4.63,4.6,4.61,158000.0,3.1038,3.1105,3.0904,3.0971,158000.0
2010-09-10 09:35:00,4.61,4.61,4.59,4.6,523200.0,3.0971,3.0971,3.0837,3.0904,523200.0
2010-09-10 09:40:00,4.6,4.6,4.58,4.59,254000.0,3.0904,3.0904,3.077,3.0837,254000.0
2010-09-10 09:45:00,4.59,4.59,4.59,4.59,132400.0,3.0837,3.0837,3.0837,3.0837,132400.0
2010-09-10 09:50:00,4.59,4.62,4.59,4.61,256800.0,3.0837,3.1038,3.0837,3.0971,256800.0
2010-09-10 09:55:00,4.61,4.62,4.61,4.61,156800.0,3.0971,3.1038,3.0971,3.0971,156800.0
2010-09-10 10:00:00,4.61,4.62,4.61,4.61,195600.0,3.0971,3.1038,3.0971,3.0971,195600.0
2010-09-10 10:05:00,4.61,4.61,4.6,4.6,300400.0,3.0971,3.0971,3.0904,3.0904,300400.0
2010-09-10 10:10:00,4.6,4.61,4.59,4.6,380400.0,3.0904,3.0971,3.0837,3.0904,380400.0
2010-09-10 10:15:00,4.6,4.6,4.59,4.6,187600.0,3.0904,3.0904,3.0837,3.0904,187600.0
2010-09-10 10:20:00,4.6,4.61,4.6,4.6,88800.0,3.0904,3.0971,3.0904,3.0904,88800.0
2010-09-10 10:25:00,4.6,4.61,4.6,4.6,122400.0,3.0904,3.0971,3.0904,3.0904,122400.0
2010-09-10 10:30:00,4.6,4.62,4.6,4.61,168400.0,3.0904,3.1038,3.0904,3.0971,168400.0
2010-09-10 10:35:00,4.61,4.61,4.61,4.61,123600.0,3.0971,3.0971,3.0971,3.0971,123600.0
2010-09-10 10:40:00,4.61,4.61,4.6,4.6,131600.0,3.0971,3.0971,3.0904,3.0904,131600.0
2010-09-10 10:45:00,4.6,4.6,4.59,4.59,177600.0,3.0904,3.0904,3.0837,3.0837,177600.0
2010-09-10 10:50:00,4.6,4.6,4.59,4.59,126000.0,3.0904,3.0904,3.0837,3.0837,126000.0
2010-09-10 10:55:00,4.6,4.6,4.6,4.6,123600.0,3.0904,3.0904,3.0904,3.0904,123600.0
2010-09-10 11:00:00,4.6,4.6,4.6,4.6,99600.0,3.0904,3.0904,3.0904,3.0904,99600.0
2010-09-10 11:05:00,4.6,4.61,4.6,4.61,140000.0,3.0904,3.0971,3.0904,3.0971,140000.0
2010-09-10 11:10:00,4.61,4.62,4.61,4.61,130400.0,3.0971,3.1038,3.0971,3.0971,130400.0
2010-09-10 11:15:00,4.62,4.62,4.6,4.6,208800.0,3.1038,3.1038,3.0904,3.0904,208800.0
2010-09-10 11:20:00,4.6,4.6,4.59,4.59,62000.0,3.0904,3.0904,3.0837,3.0837,62000.0
2010-09-10 11:25:00,4.59,4.6,4.59,4.6,166800.0,3.0837,3.0904,3.0837,3.0904,166800.0
2010-09-10 11:30:00,4.6,4.6,4.59,4.59,95200.0,3.0904,3.0904,3.0837,3.0837,95200.0
2010-09-10 11:35:00,4.59,4.59,4.58,4.58,239600.0,3.0837,3.0837,3.077,3.077,239600.0
2010-09-10 11:40:00,4.58,4.58,4.58,4.58,43200.0,3.077,3.077,3.077,3.077,43200.0
2010-09-10 11:45:00,4.58,4.58,4.57,4.58,148400.0,3.077,3.077,3.0702,3.077,148400.0
2010-09-10 11:50:00,4.57,4.58,4.57,4.57,158000.0,3.0702,3.077,3.0702,3.0702,158000.0
2010-09-10 11:55:00,4.57,4.58,4.57,4.57,125600.0,3.0702,3.077,3.0702,3.0702,125600.0
2010-09-10 12:00:00,4.57,4.57,4.56,4.57,123600.0,3.0702,3.0702,3.0635,3.0702,123600.0
2010-09-10 12:05:00,4.57,4.57,4.57,4.57,51600.0,3.0702,3.0702,3.0702,3.0702,51600.0
2010-09-10 12:10:00,4.57,4.57,4.57,4.57,61600.0,3.0702,3.0702,3.0702,3.0702,61600.0
2010-09-10 12:15:00,4.57,4.57,4.56,4.56,51200.0,3.0702,3.0702,3.0635,3.0635,51200.0
2010-09-10 12:20:00,4.57,4.57,4.56,4.56,50000.0,3.0702,3.0702,3.0635,3.0635,50000.0
2010-09-10 12:25:00,4.56,4.57,4.56,4.57,208800.0,3.0635,3.0702,3.0635,3.0702,208800.0
2010-09-10 12:30:00,4.57,4.57,4.56,4.57,170400.0,3.0702,3.0702,3.0635,3.0702,170400.0
2010-09-10 12:35:00,4.56,4.57,4.56,4.57,88000.0,3.0635,3.0702,3.0635,3.0702,88000.0
2010-09-10 12:40:00,4.57,4.57,4.56,4.57,104000.0,3.0702,3.0702,3.0635,3.0702,104000.0
2010-09-10 12:45:00,4.57,4.58,4.57,4.58,103200.0,3.0702,3.077,3.0702,3.077,103200.0
2010-09-10 12:50:00,4.58,4.58,4.57,4.57,146800.0,3.077,3.077,3.0702,3.0702,146800.0
2010-09-10 12:55:00,4.57,4.58,4.57,4.57,107600.0,3.0702,3.077,3.0702,3.0702,107600.0
2010-09-10 13:00:00,4.57,4.57,4.57,4.57,95200.0,3.0702,3.0702,3.0702,3.0702,95200.0
2010-09-10 13:05:00,4.57,4.58,4.57,4.58,128000.0,3.0702,3.077,3.0702,3.077,128000.0
2010-09-10 13:10:00,4.58,4.58,4.57,4.57,124400.0,3.077,3.077,3.0702,3.0702,124400.0
2010-09-10 13:15:00,4.57,4.57,4.57,4.57,38000.0,3.0702,3.0702,3.0702,3.0702,38000.0
2010-09-10 13:20:00,4.57,4.57,4.56,4.56,41200.0,3.0702,3.0702,3.0635,3.0635,41200.0
2010-09-10 13:25:00,4.57,4.58,4.56,4.57,190800.0,3.0702,3.077,3.0635,3.0702,190800.0
2010-09-10 13:30:00,4.57,4.58,4.57,4.58,165600.0,3.0702,3.077,3.0702,3.077,165600.0
2010-09-10 13:35:00,4.58,4.58,4.57,4.58,109200.0,3.077,3.077,3.0702,3.077,109200.0
2010-09-10 13:40:00,4.58,4.58,4.57,4.57,68000.0,3.077,3.077,3.0702,3.0702,68000.0
2010-09-10 13:45:00,4.57,4.57,4.57,4.57,77200.0,3.0702,3.0702,3.0702,3.0702,77200.0
2010-09-10 13:50:00,4.57,4.57,4.57,4.57,151200.0,3.0702,3.0702,3.0702,3.0702,151200.0
2010-09-10 13:55:00,4.57,4.57,4.57,4.57,10000.0,3.0702,3.0702,3.0702,3.0702,10000.0
2010-09-10 14:00:00,4.57,4.57,4.57,4.57,159200.0,3.0702,3.0702,3.0702,3.0702,159200.0
2010-09-10 14:05:00,4.57,4.58,4.56,4.57,184000.0,3.0702,3.077,3.0635,3.0702,184000.0
2010-09-10 14:10:00,4.57,4.57,4.57,4.57,108400.0,3.0702,3.0702,3.0702,3.0702,108400.0
2010-09-10 14:15:00,4.57,4.57,4.56,4.56,115600.0,3.0702,3.0702,3.0635,3.0635,115600.0
2010-09-10 14:20:00,4.56,4.56,4.56,4.56,106400.0,3.0635,3.0635,3.0635,3.0635,106400.0
2010-09-10 14:25:00,4.56,4.57,4.56,4.56,224000.0,3.0635,3.0702,3.0635,3.0635,224000.0
2010-09-10 14:30:00,4.56,4.56,4.56,4.56,26000.0,3.0635,3.0635,3.0635,3.0635,26000.0
2010-09-10 14:35:00,4.56,4.56,4.56,4.56,46800.0,3.0635,3.0635,3.0635,3.0635,46800.0
2010-09-10 14:40:00,4.56,4.57,4.56,4.57,241600.0,3.0635,3.0702,3.0635,3.0702,241600.0
2010-09-10 14:45:00,4.57,4.57,4.56,4.56,147600.0,3.0702,3.0702,3.0635,3.0635,147600.0
2010-09-10 14:50:00,4.56,4.56,4.56,4.56,151200.0,3.0635,3.0635,3.0635,3.0635,151200.0
2010-09-10 14:55:00,4.56,4.56,4.56,4.56,277200.0,3.0635,3.0635,3.0635,3.0635,277200.0
2010-09-10 15:00:00,4.56,4.56,4.56,4.56,108400.0,3.0635,3.0635,3.0635,3.0635,108400.0
2010-09-10 15:05:00,4.56,4.57,4.56,4.57,184400.0,3.0635,3.0702,3.0635,3.0702,184400.0
2010-09-10 15:10:00,4.57,4.57,4.56,4.57,180400.0,3.0702,3.0702,3.0635,3.0702,180400.0
2010-09-10 15:15:00,4.56,4.57,4.56,4.57,178400.0,3.0635,3.0702,3.0635,3.0702,178400.0
2010-09-10 15:20:00,4.57,4.57,4.57,4.57,131200.0,3.0702,3.0702,3.0702,3.0702,131200.0
2010-09-10 15:25:00,4.57,4.57,4.57,4.57,73600.0,3.0702,3.0702,3.0702,3.0702,73600.0
2010-09-10 15:30:00,4.57,4.57,4.57,4.57,102000.0,3.0702,3.0702,3.0702,3.0702,102000.0
2010-09-10 15:35:00,4.57,4.57,4.57,4.57,106800.0,3.0702,3.0702,3.0702,3.0702,106800.0
2010-09-10 15:40:00,4.57,4.57,4.56,4.57,272400.0,3.0702,3.0702,3.0635,3.0702,272400.0
2010-09-10 15:45:00,4.57,4.57,4.56,4.57,261600.0,3.0702,3.0702,3.0635,3.0702,261600.0
2010-09-10 15:50:00,4.56,4.57,4.56,4.57,186800.0,3.0635,3.0702,3.0635,3.0702,186800.0
2010-09-10 15:55:00,4.57,4.57,4.56,4.57,534000.0,3.0702,3.0702,3.0635,3.0702,534000.0
2010-09-13 09:30:00,4.61,4.67,4.61,4.66,152800.0,3.0971,3.1374,3.0971,3.1307,152800.0
2010-09-13 09:35:00,4.66,4.67,4.64,4.66,185200.0,3.1307,3.1374,3.1173,3.1307,185200.0
2010-09-13 09:40:00,4.66,4.68,4.66,4.67,136800.0,3.1307,3.1441,3.1307,3.1374,136800.0
2010-09-13 09:45:00,4.67,4.68,4.67,4.68,96800.0,3.1374,3.1441,3.1374,3.1441,96800.0
2010-09-13 09:50:00,4.68,4.69,4.68,4.68,145200.0,3.1441,3.1509,3.1441,3.1441,145200.0
2010-09-13 09:55:00,4.68,4.69,4.68,4.68,128000.0,3.1441,3.1509,3.1441,3.1441,128000.0
2010-09-13 10:00:00,4.68,4.69,4.68,4.69,148000.0,3.1441,3.1509,3.1441,3.1509,148000.0
2010-09-13 10:05:00,4.69,4.71,4.68,4.69,262400.0,3.1509,3.1643,3.1441,3.1509,262400.0
2010-09-13 10:10:00,4.69,4.7,4.69,4.69,135200.0,3.1509,3.1576,3.1509,3.1509,135200.0
2010-09-13 10:15:00,4.7,4.7,4.69,4.69,58400.0,3.1576,3.1576,3.1509,3.1509,58400.0
2010-09-13 10:20:00,4.69,4.71,4.69,4.71,108800.0,3.1509,3.1643,3.1509,3.1643,108800.0
2010-09-13 10:25:00,4.71,4.71,4.71,4.71,60400.0,3.1643,3.1643,3.1643,3.1643,60400.0
2010-09-13 10:30:00,4.71,4.72,4.71,4.71,145200.0,3.1643,3.171,3.1643,3.1643,145200.0
2010-09-13 10:35:00,4.71,4.72,4.71,4.71,86800.0,3.1643,3.171,3.1643,3.1643,86800.0
2010-09-13 10:40:00,4.71,4.71,4.71,4.71,71600.0,3.1643,3.1643,3.1643,3.1643,71600.0
2010-09-13 10:45:00,4.71,4.72,4.71,4.72,76400.0,3.1643,3.171,3.1643,3.171,76400.0
2010-09-13 10:50:00,4.72,4.72,4.7,4.7,154400.0,3.171,3.171,3.1576,3.1576,154400.0
2010-09-13 10:55:00,4.7,4.71,4.7,4.7,179200.0,3.1576,3.1643,3.1576,3.1576,179200.0
2010-09-13 11:00:00,4.7,4.7,4.7,4.7,125200.0,3.1576,3.1576,3.1576,3.1576,125200.0
2010-09-13 11:05:00,4.7,4.7,4.7,4.7,114000.0,3.1576,3.1576,3.1576,3.1576,114000.0
2010-09-13 11:10:00,4.7,4.7,4.69,4.69,88400.0,3.1576,3.1576,3.1509,3.1509,88400.0
2010-09-13 11:15:00,4.69,4.69,4.68,4.68,58000.0,3.1509,3.1509,3.1441,3.1441,58000.0
2010-09-13 11:20:00,4.68,4.68,4.68,4.68,117600.0,3.1441,3.1441,3.1441,3.1441,117600.0
2010-09-13 11:25:00,4.68,4.68,4.67,4.68,244400.0,3.1441,3.1441,3.1374,3.1441,244400.0
2010-09-13 11:30:00,4.68,4.68,4.67,4.67,73200.0,3.1441,3.1441,3.1374,3.1374,73200.0
2010-09-13 11:35:00,4.67,4.67,4.66,4.67,49600.0,3.1374,3.1374,3.1307,3.1374,49600.0
2010-09-13 11:40:00,4.67,4.67,4.67,4.67,60000.0,3.1374,3.1374,3.1374,3.1374,60000.0
2010-09-13 11:45:00,4.67,4.67,4.66,4.66,85600.0,3.1374,3.1374,3.1307,3.1307,85600.0
2010-09-13 11:50:00,4.66,4.66,4.65,4.65,69200.0,3.1307,3.1307,3.124,3.124,69200.0
2010-09-13 11:55:00,4.65,4.66,4.65,4.66,82000.0,3.124,3.1307,3.124,3.1307,82000.0
2010-09-13 12:00:00,4.66,4.67,4.66,4.67,72400.0,3.1307,3.1374,3.1307,3.1374,72400.0
2010-09-13 12:05:00,4.67,4.67,4.66,4.66,134800.0,3.1374,3.1374,3.1307,3.1307,134800.0
2010-09-13 12:10:00,4.66,4.66,4.65,4.65,32800.0,3.1307,3.1307,3.124,3.124,32800.0
2010-09-13 12:15:00,4.65,4.65,4.64,4.65,103200.0,3.124,3.124,3.1173,3.124,103200.0
2010-09-13 12:20:00,4.65,4.65,4.64,4.64,175200.0,3.124,3.124,3.1173,3.1173,175200.0
2010-09-13 12:25:00,4.64,4.65,4.64,4.65,27200.0,3.1173,3.124,3.1173,3.124,27200.0
2010-09-13 12:30:00,4.65,4.65,4.65,4.65,49200.0,3.124,3.124,3.124,3.124,49200.0
2010-09-13 12:35:00,4.65,4.66,4.65,4.66,117600.0,3.124,3.1307,3.124,3.1307,117600.0
2010-09-13 12:40:00,4.66,4.67,4.65,4.66,83600.0,3.1307,3.1374,3.124,3.1307,83600.0
2010-09-13 12:45:00,4.66,4.67,4.66,4.66,50800.0,3.1307,3.1374,3.1307,3.1307,50800.0
2010-09-13 12:50:00,4.66,4.66,4.65,4.65,52000.0,3.1307,3.1307,3.124,3.124,52000.0
2010-09-13 12:55:00,4.65,4.66,4.65,4.66,61200.0,3.124,3.1307,3.124,3.1307,61200.0
2010-09-13 13:00:00,4.66,4.67,4.66,4.67,55600.0,3.1307,3.1374,3.1307,3.1374,55600.0
2010-09-13 13:05:00,4.66,4.67,4.66,4.67,4000.0,3.1307,3.1374,3.1307,3.1374,4000.0
2010-09-13 13:10:00,4.66,4.67,4.65,4.65,105600.0,3.1307,3.1374,3.124,3.124,105600.0
2010-09-13 13:15:00,4.65,4.65,4.65,4.65,14000.0,3.124,3.124,3.124,3.124,14000.0
2010-09-13 13:20:00,4.65,4.66,4.65,4.66,128000.0,3.124,3.1307,3.124,3.1307,128000.0
2010-09-13 13:25:00,4.66,4.66,4.66,4.66,80800.0,3.1307,3.1307,3.1307,3.1307,80800.0
2010-09-13 13:30:00,4.66,4.66,4.65,4.65,58800.0,3.1307,3.1307,3.124,3.124,58800.0
2010-09-13 13:35:00,4.65,4.66,4.65,4.65,84400.0,3.124,3.1307,3.124,3.124,84400.0
2010-09-13 13:40:00,4.65,4.66,4.65,4.66,55600.0,3.124,3.1307,3.124,3.1307,55600.0
2010-09-13 13:45:00,4.66,4.66,4.65,4.65,98800.0,3.1307,3.1307,3.124,3.124,98800.0
2010-09-13 13:50:00,4.65,4.65,4.64,4.65,98400.0,3.124,3.124,3.1173,3.124,98400.0
2010-09-13 13:55:00,4.65,4.65,4.65,4.65,10800.0,3.124,3.124,3.124,3.124,10800.0
2010-09-13 14:00:00,4.65,4.66,4.65,4.65,142800.0,3.124,3.1307,3.124,3.124,142800.0
2010-09-13 14:05:00,4.65,4.66,4.65,4.66,47200.0,3.124,3.1307,3.124,3.1307,47200.0
2010-09-13 14:10:00,4.66,4.66,4.66,4.66,69600.0,3.1307,3.1307,3.1307,3.1307,69600.0
2010-09-13 14:15:00,4.66,4.67,4.66,4.67,173600.0,3.1307,3.1374,3.1307,3.1374,173600.0
2010-09-13 14:20:00,4.67,4.67,4.66,4.66,80800.0,3.1374,3.1374,3.1307,3.1307,80800.0
2010-09-13 14:25:00,4.66,4.67,4.66,4.67,92400.0,3.1307,3.1374,3.1307,3.1374,92400.0
2010-09-13 14:30:00,4.67,4.67,4.67,4.67,47200.0,3.1374,3.1374,3.1374,3.1374,47200.0
2010-09-13 14:35:00,4.67,4.67,4.66,4.66,59600.0,3.1374,3.1374,3.1307,3.1307,59600.0
2010-09-13 14:40:00,4.66,4.67,4.66,4.66,94800.0,3.1307,3.1374,3.1307,3.1307,94800.0
2010-09-13 14:45:00,4.66,4.67,4.66,4.66,110800.0,3.1307,3.1374,3.1307,3.1307,110800.0
2010-09-13 14:50:00,4.66,4.67,4.66,4.67,244800.0,3.1307,3.1374,3.1307,3.1374,244800.0
2010-09-13 14:55:00,4.67,4.67,4.67,4.67,100000.0,3.1374,3.1374,3.1374,3.1374,100000.0
2010-09-13 15:00:00,4.67,4.68,4.67,4.67,141200.0,3.1374,3.1441,3.1374,3.1374,141200.0
2010-09-13 15:05:00,4.67,4.67,4.66,4.66,122800.0,3.1374,3.1374,3.1307,3.1307,122800.0
2010-09-13 15:10:00,4.66,4.67,4.66,4.66,30000.0,3.1307,3.1374,3.1307,3.1307,30000.0
2010-09-13 15:15:00,4.66,4.67,4.66,4.67,137600.0,3.1307,3.1374,3.1307,3.1374,137600.0
2010-09-13 15:20:00,4.67,4.68,4.67,4.68,104000.0,3.1374,3.1441,3.1374,3.1441,104000.0
2010-09-13 15:25:00,4.68,4.68,4.67,4.67,134000.0,3.1441,3.1441,3.1374,3.1374,134000.0
2010-09-13 15:30:00,4.68,4.68,4.67,4.68,294800.0,3.1441,3.1441,3.1374,3.1441,294800.0
2010-09-13 15:35:00,4.68,4.68,4.67,4.68,195600.0,3.1441,3.1441,3.1374,3.1441,195600.0
2010-09-13 15:40:00,4.68,4.68,4.68,4.68,284000.0,3.1441,3.1441,3.1441,3.1441,284000.0
2010-09-13 15:45:00,4.68,4.68,4.67,4.67,248800.0,3.1441,3.1441,3.1374,3.1374,248800.0
2010-09-13 15:50:00,4.67,4.67,4.67,4.67,238800.0,3.1374,3.1374,3.1374,3.1374,238800.0
2010-09-13 15:55:00,4.67,4.67,4.66,4.67,1127200.0,3.1374,3.1374,3.1307,3.1374,1127200.0
2010-09-14 09:30:00,4.68,4.74,4.68,4.74,232800.0,3.1441,3.1844,3.1441,3.1844,232800.0
2010-09-14 09:35:00,4.74,4.74,4.69,4.69,172000.0,3.1844,3.1844,3.1509,3.1509,172000.0
2010-09-14 09:40:00,4.69,4.7,4.66,4.67,99200.0,3.1509,3.1576,3.1307,3.1374,99200.0
2010-09-14 09:45:00,4.67,4.68,4.66,4.68,96000.0,3.1374,3.1441,3.1307,3.1441,96000.0
2010-09-14 09:50:00,4.68,4.74,4.68,4.73,688400.0,3.1441,3.1844,3.1441,3.1777,688400.0
2010-09-14 09:55:00,4.74,4.74,4.68,4.7,603200.0,3.1844,3.1844,3.1441,3.1576,603200.0
2010-09-14 10:00:00,4.69,4.71,4.68,4.7,248000.0,3.1509,3.1643,3.1441,3.1576,248000.0
2010-09-14 10:05:00,4.7,4.7,4.67,4.67,164800.0,3.1576,3.1576,3.1374,3.1374,164800.0
2010-09-14 10:10:00,4.67,4.68,4.66,4.66,219200.0,3.1374,3.1441,3.1307,3.1307,219200.0
2010-09-14 10:15:00,4.66,4.68,4.65,4.67,217600.0,3.1307,3.1441,3.124,3.1374,217600.0
2010-09-14 10:20:00,4.68,4.71,4.68,4.7,262400.0,3.1441,3.1643,3.1441,3.1576,262400.0
2010-09-14 10:25:00,4.7,4.71,4.7,4.71,143600.0,3.1576,3.1643,3.1576,3.1643,143600.0
2010-09-14 10:30:00,4.71,4.71,4.7,4.7,98000.0,3.1643,3.1643,3.1576,3.1576,98000.0
2010-09-14 10:35:00,4.7,4.71,4.7,4.7,89600.0,3.1576,3.1643,3.1576,3.1576,89600.0
2010-09-14 10:40:00,4.7,4.71,4.69,4.71,96000.0,3.1576,3.1643,3.1509,3.1643,96000.0
2010-09-14 10:45:00,4.71,4.72,4.7,4.72,125200.0,3.1643,3.171,3.1576,3.171,125200.0
2010-09-14 10:50:00,4.71,4.72,4.71,4.71,312400.0,3.1643,3.171,3.1643,3.1643,312400.0
2010-09-14 10:55:00,4.71,4.71,4.7,4.71,67600.0,3.1643,3.1643,3.1576,3.1643,67600.0
2010-09-14 11:00:00,4.71,4.72,4.71,4.71,70400.0,3.1643,3.171,3.1643,3.1643,70400.0
2010-09-14 11:05:00,4.71,4.73,4.71,4.72,92800.0,3.1643,3.1777,3.1643,3.171,92800.0
2010-09-14 11:10:00,4.72,4.73,4.71,4.73,247200.0,3.171,3.1777,3.1643,3.1777,247200.0
2010-09-14 11:15:00,4.72,4.74,4.72,4.73,135200.0,3.171,3.1844,3.171,3.1777,135200.0
2010-09-14 11:20:00,4.73,4.73,4.71,4.72,108400.0,3.1777,3.1777,3.1643,3.171,108400.0
2010-09-14 11:25:00,4.72,4.73,4.72,4.73,46000.0,3.171,3.1777,3.171,3.1777,46000.0
2010-09-14 11:30:00,4.73,4.74,4.73,4.73,66400.0,3.1777,3.1844,3.1777,3.1777,66400.0
2010-09-14 11:35:00,4.73,4.73,4.72,4.73,52400.0,3.1777,3.1777,3.171,3.1777,52400.0
2010-09-14 11:40:00,4.73,4.74,4.72,4.73,124400.0,3.1777,3.1844,3.171,3.1777,124400.0
2010-09-14 11:45:00,4.73,4.74,4.73,4.74,86800.0,3.1777,3.1844,3.1777,3.1844,86800.0
2010-09-14 11:50:00,4.74,4.74,4.73,4.73,101200.0,3.1844,3.1844,3.1777,3.1777,101200.0
2010-09-14 11:55:00,4.73,4.74,4.72,4.74,61200.0,3.1777,3.1844,3.171,3.1844,61200.0
2010-09-14 12:00:00,4.74,4.74,4.72,4.73,212000.0,3.1844,3.1844,3.171,3.1777,212000.0
2010-09-14 12:05:00,4.73,4.74,4.73,4.73,122400.0,3.1777,3.1844,3.1777,3.1777,122400.0
2010-09-14 12:10:00,4.73,4.74,4.73,4.74,72800.0,3.1777,3.1844,3.1777,3.1844,72800.0
2010-09-14 12:15:00,4.74,4.75,4.74,4.74,67200.0,3.1844,3.1912,3.1844,3.1844,67200.0
2010-09-14 12:20:00,4.74,4.74,4.74,4.74,6800.0,3.1844,3.1844,3.1844,3.1844,6800.0
2010-09-14 12:25:00,4.74,4.75,4.74,4.74,132000.0,3.1844,3.1912,3.1844,3.1844,132000.0
2010-09-14 12:30:00,4.74,4.75,4.74,4.74,102400.0,3.1844,3.1912,3.1844,3.1844,102400.0
2010-09-14 12:35:00,4.74,4.74,4.72,4.72,118400.0,3.1844,3.1844,3.171,3.171,118400.0
2010-09-14 12:40:00,4.73,4.73,4.72,4.73,52000.0,3.1777,3.1777,3.171,3.1777,52000.0
2010-09-14 12:45:00,4.73,4.73,4.71,4.71,86000.0,3.1777,3.1777,3.1643,3.1643,86000.0
2010-09-14 12:50:00,4.71,4.72,4.71,4.71,74000.0,3.1643,3.171,3.1643,3.1643,74000.0
2010-09-14 12:55:00,4.71,4.71,4.7,4.7,118000.0,3.1643,3.1643,3.1576,3.1576,118000.0
2010-09-14 13:00:00,4.7,4.7,4.69,4.7,67200.0,3.1576,3.1576,3.1509,3.1576,67200.0
2010-09-14 13:05:00,4.7,4.7,4.7,4.7,66400.0,3.1576,3.1576,3.1576,3.1576,66400.0
2010-09-14 13:10:00,4.7,4.7,4.7,4.7,47600.0,3.1576,3.1576,3.1576,3.1576,47600.0
2010-09-14 13:15:00,4.7,4.7,4.68,4.69,167200.0,3.1576,3.1576,3.1441,3.1509,167200.0
2010-09-14 13:20:00,4.69,4.69,4.67,4.67,200800.0,3.1509,3.1509,3.1374,3.1374,200800.0
2010-09-14 13:25:00,4.67,4.67,4.67,4.67,88800.0,3.1374,3.1374,3.1374,3.1374,88800.0
2010-09-14 13:30:00,4.68,4.69,4.68,4.68,141600.0,3.1441,3.1509,3.1441,3.1441,141600.0
2010-09-14 13:35:00,4.68,4.69,4.67,4.67,108800.0,3.1441,3.1509,3.1374,3.1374,108800.0
2010-09-14 13:40:00,4.67,4.67,4.67,4.67,48000.0,3.1374,3.1374,3.1374,3.1374,48000.0
2010-09-14 13:45:00,4.67,4.67,4.65,4.66,132800.0,3.1374,3.1374,3.124,3.1307,132800.0
2010-09-14 13:50:00,4.66,4.67,4.66,4.67,44800.0,3.1307,3.1374,3.1307,3.1374,44800.0
2010-09-14 13:55:00,4.67,4.67,4.66,4.66,156800.0,3.1374,3.1374,3.1307,3.1307,156800.0
2010-09-14 14:00:00,4.67,4.68,4.67,4.68,141200.0,3.1374,3.1441,3.1374,3.1441,141200.0
2010-09-14 14:05:00,4.68,4.68,4.68,4.68,103200.0,3.1441,3.1441,3.1441,3.1441,103200.0
2010-09-14 14:10:00,4.68,4.69,4.68,4.69,86000.0,3.1441,3.1509,3.1441,3.1509,86000.0
2010-09-14 14:15:00,4.68,4.68,4.68,4.68,52800.0,3.1441,3.1441,3.1441,3.1441,52800.0
2010-09-14 14:20:00,4.68,4.69,4.68,4.68,104800.0,3.1441,3.1509,3.1441,3.1441,104800.0
2010-09-14 14:25:00,4.69,4.69,4.68,4.68,91600.0,3.1509,3.1509,3.1441,3.1441,91600.0
2010-09-14 14:30:00,4.69,4.69,4.68,4.68,52800.0,3.1509,3.1509,3.1441,3.1441,52800.0
2010-09-14 14:35:00,4.68,4.69,4.68,4.69,190800.0,3.1441,3.1509,3.1441,3.1509,190800.0
2010-09-14 14:40:00,4.69,4.69,4.68,4.68,97200.0,3.1509,3.1509,3.1441,3.1441,97200.0
2010-09-14 14:45:00,4.68,4.68,4.68,4.68,66000.0,3.1441,3.1441,3.1441,3.1441,66000.0
2010-09-14 14:50:00,4.68,4.69,4.68,4.69,58800.0,3.1441,3.1509,3.1441,3.1509,58800.0
2010-09-14 14:55:00,4.69,4.69,4.68,4.68,93600.0,3.1509,3.1509,3.1441,3.1441,93600.0
2010-09-14 15:00:00,4.68,4.68,4.68,4.68,36000.0,3.1441,3.1441,3.1441,3.1441,36000.0
2010-09-14 15:05:00,4.68,4.68,4.68,4.68,96000.0,3.1441,3.1441,3.1441,3.1441,96000.0
2010-09-14 15:10:00,4.68,4.68,4.68,4.68,51200.0,3.1441,3.1441,3.1441,3.1441,51200.0
2010-09-14 15:15:00,4.68,4.68,4.67,4.67,148000.0,3.1441,3.1441,3.1374,3.1374,148000.0
2010-09-14 15:20:00,4.67,4.69,4.67,4.68,190000.0,3.1374,3.1509,3.1374,3.1441,190000.0
2010-09-14 15:25:00,4.69,4.69,4.68,4.69,108400.0,3.1509,3.1509,3.1441,3.1509,108400.0
2010-09-14 15:30:00,4.69,4.69,4.68,4.68,240400.0,3.1509,3.1509,3.1441,3.1441,240400.0
2010-09-14 15:35:00,4.69,4.69,4.68,4.69,147200.0,3.1509,3.1509,3.1441,3.1509,147200.0
2010-09-14 15:40:00,4.69,4.69,4.66,4.67,336800.0,3.1509,3.1509,3.1307,3.1374,336800.0
2010-09-14 15:45:00,4.67,4.67,4.66,4.67,473600.0,3.1374,3.1374,3.1307,3.1374,473600.0
2010-09-14 15:50:00,4.67,4.67,4.65,4.66,519200.0,3.1374,3.1374,3.124,3.1307,519200.0
2010-09-14 15:55:00,4.66,4.66,4.65,4.65,854000.0,3.1307,3.1307,3.124,3.124,854000.0
2010-09-15 09:30:00,4.62,4.63,4.6,4.61,64400.0,3.1038,3.1105,3.0904,3.0971,64400.0
2010-09-15 09:35:00,4.62,4.64,4.6,4.62,80000.0,3.1038,3.1173,3.0904,3.1038,80000.0
2010-09-15 09:40:00,4.61,4.61,4.59,4.61,77200.0,3.0971,3.0971,3.0837,3.0971,77200.0
2010-09-15 09:45:00,4.61,4.62,4.6,4.62,81200.0,3.0971,3.1038,3.0904,3.1038,81200.0
2010-09-15 09:50:00,4.62,4.65,4.62,4.65,152800.0,3.1038,3.124,3.1038,3.124,152800.0
2010-09-15 09:55:00,4.65,4.66,4.64,4.65,48800.0,3.124,3.1307,3.1173,3.124,48800.0
2010-09-15 10:00:00,4.65,4.67,4.65,4.66,101600.0,3.124,3.1374,3.124,3.1307,101600.0
2010-09-15 10:05:00,4.66,4.67,4.66,4.66,74400.0,3.1307,3.1374,3.1307,3.1307,74400.0
2010-09-15 10:10:00,4.66,4.67,4.66,4.67,37200.0,3.1307,3.1374,3.1307,3.1374,37200.0
2010-09-15 10:15:00,4.67,4.68,4.66,4.66,122000.0,3.1374,3.1441,3.1307,3.1307,122000.0
2010-09-15 10:20:00,4.66,4.66,4.65,4.66,67200.0,3.1307,3.1307,3.124,3.1307,67200.0
2010-09-15 10:25:00,4.66,4.66,4.64,4.64,62400.0,3.1307,3.1307,3.1173,3.1173,62400.0
2010-09-15 10:30:00,4.64,4.64,4.64,4.64,59200.0,3.1173,3.1173,3.1173,3.1173,59200.0
2010-09-15 10:35:00,4.64,4.64,4.63,4.63,128000.0,3.1173,3.1173,3.1105,3.1105,128000.0
2010-09-15 10:40:00,4.63,4.65,4.63,4.65,97600.0,3.1105,3.124,3.1105,3.124,97600.0
2010-09-15 10:45:00,4.65,4.65,4.64,4.64,134400.0,3.124,3.124,3.1173,3.1173,134400.0
2010-09-15 10:50:00,4.64,4.65,4.63,4.63,100000.0,3.1173,3.124,3.1105,3.1105,100000.0
2010-09-15 10:55:00,4.63,4.63,4.62,4.63,136400.0,3.1105,3.1105,3.1038,3.1105,136400.0
2010-09-15 11:00:00,4.64,4.64,4.62,4.62,49200.0,3.1173,3.1173,3.1038,3.1038,49200.0
2010-09-15 11:05:00,4.62,4.62,4.61,4.62,65200.0,3.1038,3.1038,3.0971,3.1038,65200.0
2010-09-15 11:10:00,4.62,4.62,4.62,4.62,45600.0,3.1038,3.1038,3.1038,3.1038,45600.0
2010-09-15 11:15:00,4.62,4.64,4.62,4.64,32000.0,3.1038,3.1173,3.1038,3.1173,32000.0
2010-09-15 11:20:00,4.64,4.64,4.64,4.64,111600.0,3.1173,3.1173,3.1173,3.1173,111600.0
2010-09-15 11:25:00,4.64,4.64,4.62,4.62,89200.0,3.1173,3.1173,3.1038,3.1038,89200.0
2010-09-15 11:30:00,4.63,4.63,4.62,4.62,79600.0,3.1105,3.1105,3.1038,3.1038,79600.0
2010-09-15 11:35:00,4.63,4.63,4.62,4.62,104400.0,3.1105,3.1105,3.1038,3.1038,104400.0
2010-09-15 11:40:00,4.62,4.62,4.61,4.62,83200.0,3.1038,3.1038,3.0971,3.1038,83200.0
2010-09-15 11:45:00,4.61,4.62,4.61,4.61,34000.0,3.0971,3.1038,3.0971,3.0971,34000.0
2010-09-15 11:50:00,4.61,4.64,4.61,4.64,62000.0,3.0971,3.1173,3.0971,3.1173,62000.0
2010-09-15 11:55:00,4.64,4.65,4.63,4.64,48400.0,3.1173,3.124,3.1105,3.1173,48400.0
2010-09-15 12:00:00,4.64,4.65,4.64,4.64,61600.0,3.1173,3.124,3.1173,3.1173,61600.0
2010-09-15 12:05:00,4.64,4.64,4.63,4.63,40000.0,3.1173,3.1173,3.1105,3.1105,40000.0
2010-09-15 12:10:00,4.63,4.64,4.63,4.64,68400.0,3.1105,3.1173,3.1105,3.1173,68400.0
2010-09-15 12:15:00,4.64,4.64,4.62,4.63,77600.0,3.1173,3.1173,3.1038,3.1105,77600.0
2010-09-15 12:20:00,4.63,4.64,4.63,4.64,30400.0,3.1105,3.1173,3.1105,3.1173,30400.0
2010-09-15 12:25:00,4.64,4.65,4.64,4.65,38000.0,3.1173,3.124,3.1173,3.124,38000.0
2010-09-15 12:30:00,4.65,4.65,4.65,4.65,48400.0,3.124,3.124,3.124,3.124,48400.0
2010-09-15 12:35:00,4.64,4.65,4.64,4.65,13600.0,3.1173,3.124,3.1173,3.124,13600.0
2010-09-15 12:40:00,4.64,4.65,4.64,4.64,28400.0,3.1173,3.124,3.1173,3.1173,28400.0
2010-09-15 12:45:00,4.64,4.64,4.63,4.64,72800.0,3.1173,3.1173,3.1105,3.1173,72800.0
2010-09-15 12:50:00,4.64,4.64,4.64,4.64,54000.0,3.1173,3.1173,3.1173,3.1173,54000.0
2010-09-15 12:55:00,4.64,4.64,4.63,4.64,20000.0,3.1173,3.1173,3.1105,3.1173,20000.0
2010-09-15 13:00:00,4.63,4.64,4.63,4.64,53600.0,3.1105,3.1173,3.1105,3.1173,53600.0
2010-09-15 13:05:00,4.64,4.65,4.64,4.65,71600.0,3.1173,3.124,3.1173,3.124,71600.0
2010-09-15 13:10:00,4.65,4.65,4.65,4.65,113200.0,3.124,3.124,3.124,3.124,113200.0
2010-09-15 13:15:00,4.65,4.66,4.65,4.66,44800.0,3.124,3.1307,3.124,3.1307,44800.0
2010-09-15 13:20:00,4.66,4.66,4.65,4.65,50400.0,3.1307,3.1307,3.124,3.124,50400.0
2010-09-15 13:25:00,4.65,4.65,4.64,4.64,14400.0,3.124,3.124,3.1173,3.1173,14400.0
2010-09-15 13:30:00,4.64,4.64,4.63,4.64,61600.0,3.1173,3.1173,3.1105,3.1173,61600.0
2010-09-15 13:35:00,4.64,4.64,4.64,4.64,56400.0,3.1173,3.1173,3.1173,3.1173,56400.0
2010-09-15 13:40:00,4.64,4.64,4.62,4.62,86000.0,3.1173,3.1173,3.1038,3.1038,86000.0
2010-09-15 13:45:00,4.63,4.64,4.63,4.63,120000.0,3.1105,3.1173,3.1105,3.1105,120000.0
2010-09-15 13:50:00,4.63,4.65,4.63,4.65,134400.0,3.1105,3.124,3.1105,3.124,134400.0
2010-09-15 13:55:00,4.65,4.66,4.65,4.66,48400.0,3.124,3.1307,3.124,3.1307,48400.0
2010-09-15 14:00:00,4.66,4.66,4.66,4.66,32400.0,3.1307,3.1307,3.1307,3.1307,32400.0
2010-09-15 14:05:00,4.66,4.66,4.65,4.65,50800.0,3.1307,3.1307,3.124,3.124,50800.0
2010-09-15 14:10:00,4.65,4.65,4.65,4.65,28800.0,3.124,3.124,3.124,3.124,28800.0
2010-09-15 14:15:00,4.65,4.65,4.64,4.64,71600.0,3.124,3.124,3.1173,3.1173,71600.0
2010-09-15 14:20:00,4.64,4.65,4.64,4.65,67600.0,3.1173,3.124,3.1173,3.124,67600.0
2010-09-15 14:25:00,4.65,4.65,4.65,4.65,45200.0,3.124,3.124,3.124,3.124,45200.0
2010-09-15 14:30:00,4.65,4.65,4.63,4.64,104400.0,3.124,3.124,3.1105,3.1173,104400.0
2010-09-15 14:35:00,4.63,4.64,4.63,4.63,42000.0,3.1105,3.1173,3.1105,3.1105,42000.0
2010-09-15 14:40:00,4.63,4.63,4.62,4.62,51200.0,3.1105,3.1105,3.1038,3.1038,51200.0
2010-09-15 14:45:00,4.62,4.63,4.62,4.63,73600.0,3.1038,3.1105,3.1038,3.1105,73600.0
2010-09-15 14:50:00,4.63,4.63,4.62,4.62,144000.0,3.1105,3.1105,3.1038,3.1038,144000.0
2010-09-15 14:55:00,4.62,4.63,4.62,4.63,200800.0,3.1038,3.1105,3.1038,3.1105,200800.0
2010-09-15 15:00:00,4.62,4.63,4.62,4.63,187600.0,3.1038,3.1105,3.1038,3.1105,187600.0
2010-09-15 15:05:00,4.63,4.63,4.62,4.63,152800.0,3.1105,3.1105,3.1038,3.1105,152800.0
2010-09-15 15:10:00,4.63,4.63,4.62,4.62,208400.0,3.1105,3.1105,3.1038,3.1038,208400.0
2010-09-15 15:15:00,4.62,4.63,4.62,4.63,102000.0,3.1038,3.1105,3.1038,3.1105,102000.0
2010-09-15 15:20:00,4.63,4.64,4.63,4.64,139200.0,3.1105,3.1173,3.1105,3.1173,139200.0
2010-09-15 15:25:00,4.64,4.65,4.64,4.65,132800.0,3.1173,3.124,3.1173,3.124,132800.0
2010-09-15 15:30:00,4.64,4.65,4.64,4.64,224000.0,3.1173,3.124,3.1173,3.1173,224000.0
2010-09-15 15:35:00,4.64,4.65,4.64,4.65,186000.0,3.1173,3.124,3.1173,3.124,186000.0
2010-09-15 15:40:00,4.65,4.65,4.64,4.64,164800.0,3.124,3.124,3.1173,3.1173,164800.0
2010-09-15 15:45:00,4.64,4.66,4.64,4.66,327600.0,3.1173,3.1307,3.1173,3.1307,327600.0
2010-09-15 15:50:00,4.66,4.66,4.65,4.66,241600.0,3.1307,3.1307,3.124,3.1307,241600.0
2010-09-15 15:55:00,4.66,4.66,4.65,4.65,398400.0,3.1307,3.1307,3.124,3.124,398400.0
2010-09-16 09:30:00,4.89,5.02,4.89,4.96,2774800.0,3.2852,3.3726,3.2852,3.3322,2774800.0
2010-09-16 09:35:00,4.96,4.98,4.93,4.98,1677200.0,3.3322,3.3457,3.3121,3.3457,1677200.0
2010-09-16 09:40:00,4.98,5.02,4.95,5.0,1411600.0,3.3457,3.3726,3.3255,3.3591,1411600.0
2010-09-16 09:45:00,4.99,5.01,4.96,4.99,1759600.0,3.3524,3.3658,3.3322,3.3524,1759600.0
2010-09-16 09:50:00,4.99,5.05,4.99,5.03,2012400.0,3.3524,3.3927,3.3524,3.3793,2012400.0
2010-09-16 09:55:00,5.03,5.05,4.99,4.99,1724000.0,3.3793,3.3927,3.3524,3.3524,1724000.0
2010-09-16 10:00:00,4.99,5.0,4.97,4.98,1207200.0,3.3524,3.3591,3.339,3.3457,1207200.0
2010-09-16 10:05:00,4.98,4.99,4.95,4.96,958800.0,3.3457,3.3524,3.3255,3.3322,958800.0
2010-09-16 10:10:00,4.96,4.98,4.96,4.97,746800.0,3.3322,3.3457,3.3322,3.339,746800.0
2010-09-16 10:15:00,4.97,4.98,4.96,4.97,517200.0,3.339,3.3457,3.3322,3.339,517200.0
2010-09-16 10:20:00,4.97,4.98,4.91,4.91,818000.0,3.339,3.3457,3.2987,3.2987,818000.0
2010-09-16 10:25:00,4.91,4.94,4.87,4.89,1059600.0,3.2987,3.3188,3.2718,3.2852,1059600.0
2010-09-16 10:30:00,4.89,4.91,4.88,4.9,637600.0,3.2852,3.2987,3.2785,3.2919,637600.0
2010-09-16 10:35:00,4.9,4.93,4.88,4.89,524000.0,3.2919,3.3121,3.2785,3.2852,524000.0
2010-09-16 10:40:00,4.89,4.93,4.89,4.93,524800.0,3.2852,3.3121,3.2852,3.3121,524800.0
2010-09-16 10:45:00,4.93,4.94,4.92,4.94,349600.0,3.3121,3.3188,3.3054,3.3188,349600.0
2010-09-16 10:50:00,4.94,4.94,4.91,4.92,441600.0,3.3188,3.3188,3.2987,3.3054,441600.0
2010-09-16 10:55:00,4.92,4.92,4.9,4.9,318400.0,3.3054,3.3054,3.2919,3.2919,318400.0
2010-09-16 11:00:00,4.9,4.91,4.9,4.91,431200.0,3.2919,3.2987,3.2919,3.2987,431200.0
2010-09-16 11:05:00,4.91,4.91,4.88,4.88,292800.0,3.2987,3.2987,3.2785,3.2785,292800.0
2010-09-16 11:10:00,4.88,4.88,4.86,4.87,716000.0,3.2785,3.2785,3.2651,3.2718,716000.0
2010-09-16 11:15:00,4.87,4.88,4.85,4.86,682400.0,3.2718,3.2785,3.2583,3.2651,682400.0
2010-09-16 11:20:00,4.86,4.87,4.84,4.84,618000.0,3.2651,3.2718,3.2516,3.2516,618000.0
2010-09-16 11:25:00,4.84,4.85,4.83,4.84,991200.0,3.2516,3.2583,3.2449,3.2516,991200.0
2010-09-16 11:30:00,4.84,4.84,4.83,4.84,386000.0,3.2516,3.2516,3.2449,3.2516,386000.0
2010-09-16 11:35:00,4.84,4.86,4.84,4.86,562800.0,3.2516,3.2651,3.2516,3.2651,562800.0
2010-09-16 11:40:00,4.85,4.86,4.83,4.83,551600.0,3.2583,3.2651,3.2449,3.2449,551600.0
2010-09-16 11:45:00,4.83,4.85,4.83,4.85,201200.0,3.2449,3.2583,3.2449,3.2583,201200.0
2010-09-16 11:50:00,4.85,4.85,4.83,4.84,260000.0,3.2583,3.2583,3.2449,3.2516,260000.0
2010-09-16 11:55:00,4.84,4.84,4.83,4.83,249200.0,3.2516,3.2516,3.2449,3.2449,249200.0
2010-09-16 12:00:00,4.83,4.86,4.83,4.84,415200.0,3.2449,3.2651,3.2449,3.2516,415200.0
2010-09-16 12:05:00,4.84,4.84,4.83,4.84,351600.0,3.2516,3.2516,3.2449,3.2516,351600.0
2010-09-16 12:10:00,4.84,4.84,4.81,4.83,436800.0,3.2516,3.2516,3.2315,3.2449,436800.0
2010-09-16 12:15:00,4.83,4.85,4.83,4.84,489600.0,3.2449,3.2583,3.2449,3.2516,489600.0
2010-09-16 12:20:00,4.84,4.84,4.83,4.84,452800.0,3.2516,3.2516,3.2449,3.2516,452800.0
2010-09-16 12:25:00,4.84,4.84,4.83,4.84,188800.0,3.2516,3.2516,3.2449,3.2516,188800.0
2010-09-16 12:30:00,4.83,4.85,4.83,4.84,315200.0,3.2449,3.2583,3.2449,3.2516,315200.0
2010-09-16 12:35:00,4.84,4.84,4.83,4.84,319600.0,3.2516,3.2516,3.2449,3.2516,319600.0
2010-09-16 12:40:00,4.84,4.85,4.83,4.83,242000.0,3.2516,3.2583,3.2449,3.2449,242000.0
2010-09-16 12:45:00,4.84,4.85,4.83,4.84,271200.0,3.2516,3.2583,3.2449,3.2516,271200.0
2010-09-16 12:50:00,4.84,4.85,4.83,4.85,422400.0,3.2516,3.2583,3.2449,3.2583,422400.0
2010-09-16 12:55:00,4.85,4.86,4.84,4.85,422400.0,3.2583,3.2651,3.2516,3.2583,422400.0
2010-09-16 13:00:00,4.85,4.85,4.84,4.85,253200.0,3.2583,3.2583,3.2516,3.2583,253200.0
2010-09-16 13:05:00,4.85,4.86,4.84,4.85,331600.0,3.2583,3.2651,3.2516,3.2583,331600.0
2010-09-16 13:10:00,4.85,4.85,4.84,4.85,430800.0,3.2583,3.2583,3.2516,3.2583,430800.0
2010-09-16 13:15:00,4.85,4.85,4.84,4.85,387200.0,3.2583,3.2583,3.2516,3.2583,387200.0
2010-09-16 13:20:00,4.85,4.85,4.84,4.84,252800.0,3.2583,3.2583,3.2516,3.2516,252800.0
2010-09-16 13:25:00,4.84,4.85,4.84,4.85,117600.0,3.2516,3.2583,3.2516,3.2583,117600.0
2010-09-16 13:30:00,4.85,4.85,4.82,4.82,475200.0,3.2583,3.2583,3.2382,3.2382,475200.0
2010-09-16 13:35:00,4.83,4.83,4.81,4.82,288000.0,3.2449,3.2449,3.2315,3.2382,288000.0
2010-09-16 13:40:00,4.82,4.83,4.81,4.83,262000.0,3.2382,3.2449,3.2315,3.2449,262000.0
2010-09-16 13:45:00,4.83,4.83,4.82,4.82,122400.0,3.2449,3.2449,3.2382,3.2382,122400.0
2010-09-16 13:50:00,4.82,4.83,4.82,4.83,106800.0,3.2382,3.2449,3.2382,3.2449,106800.0
2010-09-16 13:55:00,4.83,4.83,4.83,4.83,148800.0,3.2449,3.2449,3.2449,3.2449,148800.0
2010-09-16 14:00:00,4.83,4.83,4.82,4.83,372000.0,3.2449,3.2449,3.2382,3.2449,372000.0
2010-09-16 14:05:00,4.83,4.84,4.83,4.84,188800.0,3.2449,3.2516,3.2449,3.2516,188800.0
2010-09-16 14:10:00,4.83,4.84,4.83,4.84,192800.0,3.2449,3.2516,3.2449,3.2516,192800.0
2010-09-16 14:15:00,4.84,4.85,4.84,4.84,310400.0,3.2516,3.2583,3.2516,3.2516,310400.0
2010-09-16 14:20:00,4.84,4.85,4.84,4.85,82800.0,3.2516,3.2583,3.2516,3.2583,82800.0
2010-09-16 14:25:00,4.85,4.87,4.85,4.86,402000.0,3.2583,3.2718,3.2583,3.2651,402000.0
2010-09-16 14:30:00,4.86,4.86,4.85,4.86,249600.0,3.2651,3.2651,3.2583,3.2651,249600.0
2010-09-16 14:35:00,4.86,4.87,4.86,4.87,162000.0,3.2651,3.2718,3.2651,3.2718,162000.0
2010-09-16 14:40:00,4.87,4.87,4.85,4.85,402000.0,3.2718,3.2718,3.2583,3.2583,402000.0
2010-09-16 14:45:00,4.85,4.85,4.84,4.85,169600.0,3.2583,3.2583,3.2516,3.2583,169600.0
2010-09-16 14:50:00,4.85,4.86,4.84,4.86,150000.0,3.2583,3.2651,3.2516,3.2651,150000.0
2010-09-16 14:55:00,4.86,4.86,4.86,4.86,202000.0,3.2651,3.2651,3.2651,3.2651,202000.0
2010-09-16 15:00:00,4.86,4.86,4.84,4.85,255600.0,3.2651,3.2651,3.2516,3.2583,255600.0
2010-09-16 15:05:00,4.85,4.87,4.85,4.87,254000.0,3.2583,3.2718,3.2583,3.2718,254000.0
2010-09-16 15:10:00,4.87,4.87,4.86,4.87,177600.0,3.2718,3.2718,3.2651,3.2718,177600.0
2010-09-16 15:15:00,4.87,4.88,4.87,4.88,289600.0,3.2718,3.2785,3.2718,3.2785,289600.0
2010-09-16 15:20:00,4.88,4.89,4.87,4.88,326800.0,3.2785,3.2852,3.2718,3.2785,326800.0
2010-09-16 15:25:00,4.87,4.88,4.87,4.87,353600.0,3.2718,3.2785,3.2718,3.2718,353600.0
2010-09-16 15:30:00,4.87,4.87,4.86,4.86,366000.0,3.2718,3.2718,3.2651,3.2651,366000.0
2010-09-16 15:35:00,4.86,4.87,4.85,4.86,728400.0,3.2651,3.2718,3.2583,3.2651,728400.0
2010-09-16 15:40:00,4.86,4.86,4.83,4.84,546400.0,3.2651,3.2651,3.2449,3.2516,546400.0
2010-09-16 15:45:00,4.84,4.84,4.83,4.84,618000.0,3.2516,3.2516,3.2449,3.2516,618000.0
2010-09-16 15:50:00,4.84,4.84,4.84,4.84,1281600.0,3.2516,3.2516,3.2516,3.2516,1281600.0
2010-09-16 15:55:00,4.84,4.85,4.83,4.85,1654400.0,3.2516,3.2583,3.2449,3.2583,1654400.0
2010-09-17 09:30:00,4.91,4.91,4.83,4.84,952000.0,3.2987,3.2987,3.2449,3.2516,952000.0
2010-09-17 09:35:00,4.84,4.85,4.79,4.79,492800.0,3.2516,3.2583,3.218,3.218,492800.0
2010-09-17 09:40:00,4.79,4.8,4.77,4.78,328400.0,3.218,3.2248,3.2046,3.2113,328400.0
2010-09-17 09:45:00,4.78,4.82,4.78,4.8,244400.0,3.2113,3.2382,3.2113,3.2248,244400.0
2010-09-17 09:50:00,4.81,4.82,4.8,4.81,233200.0,3.2315,3.2382,3.2248,3.2315,233200.0
2010-09-17 09:55:00,4.81,4.81,4.77,4.79,412800.0,3.2315,3.2315,3.2046,3.218,412800.0
2010-09-17 10:00:00,4.79,4.8,4.78,4.8,238800.0,3.218,3.2248,3.2113,3.2248,238800.0
2010-09-17 10:05:00,4.81,4.81,4.81,4.81,171600.0,3.2315,3.2315,3.2315,3.2315,171600.0
2010-09-17 10:10:00,4.81,4.81,4.8,4.81,176000.0,3.2315,3.2315,3.2248,3.2315,176000.0
2010-09-17 10:15:00,4.81,4.83,4.81,4.83,152800.0,3.2315,3.2449,3.2315,3.2449,152800.0
2010-09-17 10:20:00,4.83,4.85,4.83,4.84,201600.0,3.2449,3.2583,3.2449,3.2516,201600.0
2010-09-17 10:25:00,4.84,4.85,4.84,4.85,170800.0,3.2516,3.2583,3.2516,3.2583,170800.0
2010-09-17 10:30:00,4.85,4.85,4.82,4.83,189200.0,3.2583,3.2583,3.2382,3.2449,189200.0
2010-09-17 10:35:00,4.84,4.85,4.83,4.85,130800.0,3.2516,3.2583,3.2449,3.2583,130800.0
2010-09-17 10:40:00,4.85,4.86,4.85,4.86,140400.0,3.2583,3.2651,3.2583,3.2651,140400.0
2010-09-17 10:45:00,4.86,4.86,4.85,4.86,116800.0,3.2651,3.2651,3.2583,3.2651,116800.0
2010-09-17 10:50:00,4.86,4.87,4.86,4.86,106400.0,3.2651,3.2718,3.2651,3.2651,106400.0
2010-09-17 10:55:00,4.86,4.87,4.86,4.87,98800.0,3.2651,3.2718,3.2651,3.2718,98800.0
2010-09-17 11:00:00,4.87,4.87,4.86,4.86,210400.0,3.2718,3.2718,3.2651,3.2651,210400.0
2010-09-17 11:05:00,4.86,4.88,4.86,4.88,101200.0,3.2651,3.2785,3.2651,3.2785,101200.0
2010-09-17 11:10:00,4.88,4.88,4.87,4.87,131600.0,3.2785,3.2785,3.2718,3.2718,131600.0
2010-09-17 11:15:00,4.87,4.88,4.87,4.87,67600.0,3.2718,3.2785,3.2718,3.2718,67600.0
2010-09-17 11:20:00,4.87,4.88,4.87,4.88,133200.0,3.2718,3.2785,3.2718,3.2785,133200.0
2010-09-17 11:25:00,4.88,4.88,4.85,4.86,265600.0,3.2785,3.2785,3.2583,3.2651,265600.0
2010-09-17 11:30:00,4.86,4.86,4.85,4.86,58000.0,3.2651,3.2651,3.2583,3.2651,58000.0
2010-09-17 11:35:00,4.86,4.86,4.84,4.85,148800.0,3.2651,3.2651,3.2516,3.2583,148800.0
2010-09-17 11:40:00,4.85,4.85,4.85,4.85,66000.0,3.2583,3.2583,3.2583,3.2583,66000.0
2010-09-17 11:45:00,4.85,4.85,4.84,4.84,88800.0,3.2583,3.2583,3.2516,3.2516,88800.0
2010-09-17 11:50:00,4.84,4.86,4.84,4.86,374400.0,3.2516,3.2651,3.2516,3.2651,374400.0
2010-09-17 11:55:00,4.86,4.86,4.85,4.85,115600.0,3.2651,3.2651,3.2583,3.2583,115600.0
2010-09-17 12:00:00,4.85,4.85,4.85,4.85,152400.0,3.2583,3.2583,3.2583,3.2583,152400.0
2010-09-17 12:05:00,4.85,4.85,4.85,4.85,248800.0,3.2583,3.2583,3.2583,3.2583,248800.0
2010-09-17 12:10:00,4.84,4.85,4.84,4.85,92400.0,3.2516,3.2583,3.2516,3.2583,92400.0
2010-09-17 12:15:00,4.85,4.85,4.85,4.85,83600.0,3.2583,3.2583,3.2583,3.2583,83600.0
2010-09-17 12:20:00,4.85,4.85,4.85,4.85,93600.0,3.2583,3.2583,3.2583,3.2583,93600.0
2010-09-17 12:25:00,4.85,4.86,4.85,4.86,120000.0,3.2583,3.2651,3.2583,3.2651,120000.0
2010-09-17 12:30:00,4.86,4.86,4.85,4.86,184000.0,3.2651,3.2651,3.2583,3.2651,184000.0
2010-09-17 12:35:00,4.86,4.86,4.85,4.86,56800.0,3.2651,3.2651,3.2583,3.2651,56800.0
2010-09-17 12:40:00,4.86,4.86,4.85,4.86,204800.0,3.2651,3.2651,3.2583,3.2651,204800.0
2010-09-17 12:45:00,4.86,4.86,4.85,4.86,110000.0,3.2651,3.2651,3.2583,3.2651,110000.0
2010-09-17 12:50:00,4.86,4.87,4.85,4.86,162800.0,3.2651,3.2718,3.2583,3.2651,162800.0
2010-09-17 12:55:00,4.85,4.86,4.85,4.86,56400.0,3.2583,3.2651,3.2583,3.2651,56400.0
2010-09-17 13:00:00,4.86,4.86,4.85,4.86,93200.0,3.2651,3.2651,3.2583,3.2651,93200.0
2010-09-17 13:05:00,4.86,4.86,4.86,4.86,132000.0,3.2651,3.2651,3.2651,3.2651,132000.0
2010-09-17 13:10:00,4.86,4.86,4.86,4.86,76800.0,3.2651,3.2651,3.2651,3.2651,76800.0
2010-09-17 13:15:00,4.86,4.86,4.85,4.85,91600.0,3.2651,3.2651,3.2583,3.2583,91600.0
2010-09-17 13:20:00,4.85,4.86,4.85,4.86,116000.0,3.2583,3.2651,3.2583,3.2651,116000.0
2010-09-17 13:25:00,4.86,4.86,4.86,4.86,76400.0,3.2651,3.2651,3.2651,3.2651,76400.0
2010-09-17 13:30:00,4.86,4.87,4.86,4.87,198800.0,3.2651,3.2718,3.2651,3.2718,198800.0
2010-09-17 13:35:00,4.87,4.87,4.87,4.87,16400.0,3.2718,3.2718,3.2718,3.2718,16400.0
2010-09-17 13:40:00,4.87,4.88,4.86,4.86,377600.0,3.2718,3.2785,3.2651,3.2651,377600.0
2010-09-17 13:45:00,4.87,4.87,4.86,4.87,124400.0,3.2718,3.2718,3.2651,3.2718,124400.0
2010-09-17 13:50:00,4.87,4.87,4.86,4.87,167200.0,3.2718,3.2718,3.2651,3.2718,167200.0
2010-09-17 13:55:00,4.86,4.87,4.86,4.86,154800.0,3.2651,3.2718,3.2651,3.2651,154800.0
2010-09-17 14:00:00,4.86,4.86,4.86,4.86,100400.0,3.2651,3.2651,3.2651,3.2651,100400.0
2010-09-17 14:05:00,4.86,4.86,4.84,4.84,218800.0,3.2651,3.2651,3.2516,3.2516,218800.0
2010-09-17 14:10:00,4.84,4.85,4.84,4.85,132400.0,3.2516,3.2583,3.2516,3.2583,132400.0
2010-09-17 14:15:00,4.85,4.85,4.85,4.85,60000.0,3.2583,3.2583,3.2583,3.2583,60000.0
2010-09-17 14:20:00,4.85,4.86,4.85,4.85,187200.0,3.2583,3.2651,3.2583,3.2583,187200.0
2010-09-17 14:25:00,4.85,4.85,4.84,4.84,600400.0,3.2583,3.2583,3.2516,3.2516,600400.0
2010-09-17 14:30:00,4.84,4.85,4.84,4.85,128800.0,3.2516,3.2583,3.2516,3.2583,128800.0
2010-09-17 14:35:00,4.85,4.86,4.84,4.85,484000.0,3.2583,3.2651,3.2516,3.2583,484000.0
2010-09-17 14:40:00,4.85,4.85,4.84,4.84,257200.0,3.2583,3.2583,3.2516,3.2516,257200.0
2010-09-17 14:45:00,4.84,4.85,4.84,4.84,294400.0,3.2516,3.2583,3.2516,3.2516,294400.0
2010-09-17 14:50:00,4.85,4.85,4.84,4.84,198400.0,3.2583,3.2583,3.2516,3.2516,198400.0
2010-09-17 14:55:00,4.84,4.85,4.84,4.85,238400.0,3.2516,3.2583,3.2516,3.2583,238400.0
2010-09-17 15:00:00,4.85,4.85,4.84,4.84,221200.0,3.2583,3.2583,3.2516,3.2516,221200.0
2010-09-17 15:05:00,4.84,4.84,4.83,4.83,308000.0,3.2516,3.2516,3.2449,3.2449,308000.0
2010-09-17 15:10:00,4.83,4.84,4.83,4.84,374400.0,3.2449,3.2516,3.2449,3.2516,374400.0
2010-09-17 15:15:00,4.84,4.84,4.84,4.84,162000.0,3.2516,3.2516,3.2516,3.2516,162000.0
2010-09-17 15:20:00,4.84,4.85,4.84,4.84,135200.0,3.2516,3.2583,3.2516,3.2516,135200.0
2010-09-17 15:25:00,4.85,4.85,4.83,4.83,814400.0,3.2583,3.2583,3.2449,3.2449,814400.0
2010-09-17 15:30:00,4.83,4.84,4.83,4.84,226000.0,3.2449,3.2516,3.2449,3.2516,226000.0
2010-09-17 15:35:00,4.84,4.85,4.83,4.83,417600.0,3.2516,3.2583,3.2449,3.2449,417600.0
2010-09-17 15:40:00,4.84,4.85,4.83,4.85,440800.0,3.2516,3.2583,3.2449,3.2583,440800.0
2010-09-17 15:45:00,4.85,4.86,4.84,4.85,939200.0,3.2583,3.2651,3.2516,3.2583,939200.0
2010-09-17 15:50:00,4.85,4.85,4.84,4.85,675200.0,3.2583,3.2583,3.2516,3.2583,675200.0
2010-09-17 15:55:00,4.85,4.85,4.84,4.85,838800.0,3.2583,3.2583,3.2516,3.2583,838800.0
2010-09-20 09:30:00,4.87,4.91,4.85,4.9,204000.0,3.2718,3.2987,3.2583,3.2919,204000.0
2010-09-20 09:35:00,4.91,4.91,4.89,4.89,61200.0,3.2987,3.2987,3.2852,3.2852,61200.0
2010-09-20 09:40:00,4.89,4.89,4.86,4.86,98800.0,3.2852,3.2852,3.2651,3.2651,98800.0
2010-09-20 09:45:00,4.86,4.88,4.86,4.88,38800.0,3.2651,3.2785,3.2651,3.2785,38800.0
2010-09-20 09:50:00,4.88,4.9,4.88,4.9,80000.0,3.2785,3.2919,3.2785,3.2919,80000.0
2010-09-20 09:55:00,4.9,4.93,4.9,4.92,131200.0,3.2919,3.3121,3.2919,3.3054,131200.0
2010-09-20 10:00:00,4.92,4.93,4.89,4.93,228800.0,3.3054,3.3121,3.2852,3.3121,228800.0
2010-09-20 10:05:00,4.93,4.93,4.92,4.93,207200.0,3.3121,3.3121,3.3054,3.3121,207200.0
2010-09-20 10:10:00,4.92,4.93,4.92,4.92,82800.0,3.3054,3.3121,3.3054,3.3054,82800.0
2010-09-20 10:15:00,4.93,4.93,4.92,4.92,108000.0,3.3121,3.3121,3.3054,3.3054,108000.0
2010-09-20 10:20:00,4.92,4.93,4.91,4.93,113200.0,3.3054,3.3121,3.2987,3.3121,113200.0
2010-09-20 10:25:00,4.93,4.93,4.93,4.93,69600.0,3.3121,3.3121,3.3121,3.3121,69600.0
2010-09-20 10:30:00,4.93,4.93,4.93,4.93,80000.0,3.3121,3.3121,3.3121,3.3121,80000.0
2010-09-20 10:35:00,4.93,4.93,4.92,4.93,59200.0,3.3121,3.3121,3.3054,3.3121,59200.0
2010-09-20 10:40:00,4.92,4.93,4.92,4.93,104400.0,3.3054,3.3121,3.3054,3.3121,104400.0
2010-09-20 10:45:00,4.93,4.93,4.91,4.92,221200.0,3.3121,3.3121,3.2987,3.3054,221200.0
2010-09-20 10:50:00,4.91,4.92,4.9,4.91,481200.0,3.2987,3.3054,3.2919,3.2987,481200.0
2010-09-20 10:55:00,4.91,4.92,4.9,4.91,146800.0,3.2987,3.3054,3.2919,3.2987,146800.0
2010-09-20 11:00:00,4.91,4.91,4.89,4.89,240400.0,3.2987,3.2987,3.2852,3.2852,240400.0
2010-09-20 11:05:00,4.89,4.9,4.88,4.88,288000.0,3.2852,3.2919,3.2785,3.2785,288000.0
2010-09-20 11:10:00,4.88,4.9,4.88,4.89,554000.0,3.2785,3.2919,3.2785,3.2852,554000.0
2010-09-20 11:15:00,4.88,4.89,4.87,4.88,208400.0,3.2785,3.2852,3.2718,3.2785,208400.0
2010-09-20 11:20:00,4.88,4.88,4.86,4.86,455600.0,3.2785,3.2785,3.2651,3.2651,455600.0
2010-09-20 11:25:00,4.86,4.87,4.86,4.87,474800.0,3.2651,3.2718,3.2651,3.2718,474800.0
2010-09-20 11:30:00,4.86,4.87,4.86,4.87,166000.0,3.2651,3.2718,3.2651,3.2718,166000.0
2010-09-20 11:35:00,4.87,4.87,4.85,4.85,392800.0,3.2718,3.2718,3.2583,3.2583,392800.0
2010-09-20 11:40:00,4.85,4.87,4.85,4.87,434400.0,3.2583,3.2718,3.2583,3.2718,434400.0
2010-09-20 11:45:00,4.87,4.88,4.86,4.86,207600.0,3.2718,3.2785,3.2651,3.2651,207600.0
2010-09-20 11:50:00,4.86,4.87,4.86,4.86,102400.0,3.2651,3.2718,3.2651,3.2651,102400.0
2010-09-20 11:55:00,4.86,4.86,4.85,4.86,212800.0,3.2651,3.2651,3.2583,3.2651,212800.0
2010-09-20 12:00:00,4.86,4.87,4.85,4.85,126400.0,3.2651,3.2718,3.2583,3.2583,126400.0
2010-09-20 12:05:00,4.85,4.86,4.85,4.85,98800.0,3.2583,3.2651,3.2583,3.2583,98800.0
2010-09-20 12:10:00,4.85,4.86,4.85,4.86,187200.0,3.2583,3.2651,3.2583,3.2651,187200.0
2010-09-20 12:15:00,4.86,4.86,4.85,4.86,105200.0,3.2651,3.2651,3.2583,3.2651,105200.0
2010-09-20 12:20:00,4.86,4.86,4.85,4.86,48400.0,3.2651,3.2651,3.2583,3.2651,48400.0
2010-09-20 12:25:00,4.85,4.86,4.85,4.86,88400.0,3.2583,3.2651,3.2583,3.2651,88400.0
2010-09-20 12:30:00,4.86,4.87,4.85,4.86,122000.0,3.2651,3.2718,3.2583,3.2651,122000.0
2010-09-20 12:35:00,4.87,4.87,4.86,4.86,227200.0,3.2718,3.2718,3.2651,3.2651,227200.0
2010-09-20 12:40:00,4.86,4.87,4.86,4.87,41200.0,3.2651,3.2718,3.2651,3.2718,41200.0
2010-09-20 12:45:00,4.87,4.87,4.86,4.86,100800.0,3.2718,3.2718,3.2651,3.2651,100800.0
2010-09-20 12:50:00,4.86,4.87,4.86,4.87,74000.0,3.2651,3.2718,3.2651,3.2718,74000.0
2010-09-20 12:55:00,4.87,4.87,4.87,4.87,32000.0,3.2718,3.2718,3.2718,3.2718,32000.0
2010-09-20 13:00:00,4.87,4.87,4.87,4.87,53200.0,3.2718,3.2718,3.2718,3.2718,53200.0
2010-09-20 13:05:00,4.87,4.88,4.87,4.88,55200.0,3.2718,3.2785,3.2718,3.2785,55200.0
2010-09-20 13:10:00,4.88,4.88,4.86,4.86,136800.0,3.2785,3.2785,3.2651,3.2651,136800.0
2010-09-20 13:15:00,4.86,4.87,4.86,4.86,77600.0,3.2651,3.2718,3.2651,3.2651,77600.0
2010-09-20 13:20:00,4.87,4.87,4.86,4.87,28400.0,3.2718,3.2718,3.2651,3.2718,28400.0
2010-09-20 13:25:00,4.87,4.87,4.87,4.87,39200.0,3.2718,3.2718,3.2718,3.2718,39200.0
2010-09-20 13:30:00,4.87,4.88,4.87,4.87,67200.0,3.2718,3.2785,3.2718,3.2718,67200.0
2010-09-20 13:35:00,4.87,4.88,4.87,4.88,88800.0,3.2718,3.2785,3.2718,3.2785,88800.0
2010-09-20 13:40:00,4.88,4.89,4.88,4.88,155200.0,3.2785,3.2852,3.2785,3.2785,155200.0
2010-09-20 13:45:00,4.88,4.88,4.87,4.87,48800.0,3.2785,3.2785,3.2718,3.2718,48800.0
2010-09-20 13:50:00,4.87,4.88,4.87,4.87,172000.0,3.2718,3.2785,3.2718,3.2718,172000.0
2010-09-20 13:55:00,4.87,4.87,4.86,4.87,195600.0,3.2718,3.2718,3.2651,3.2718,195600.0
2010-09-20 14:00:00,4.86,4.87,4.85,4.85,129600.0,3.2651,3.2718,3.2583,3.2583,129600.0
2010-09-20 14:05:00,4.85,4.86,4.85,4.86,81600.0,3.2583,3.2651,3.2583,3.2651,81600.0
2010-09-20 14:10:00,4.86,4.88,4.86,4.88,160000.0,3.2651,3.2785,3.2651,3.2785,160000.0
2010-09-20 14:15:00,4.88,4.88,4.88,4.88,149600.0,3.2785,3.2785,3.2785,3.2785,149600.0
2010-09-20 14:20:00,4.88,4.88,4.88,4.88,172400.0,3.2785,3.2785,3.2785,3.2785,172400.0
2010-09-20 14:25:00,4.88,4.89,4.88,4.89,61600.0,3.2785,3.2852,3.2785,3.2852,61600.0
2010-09-20 14:30:00,4.89,4.89,4.89,4.89,87600.0,3.2852,3.2852,3.2852,3.2852,87600.0
2010-09-20 14:35:00,4.89,4.89,4.89,4.89,21200.0,3.2852,3.2852,3.2852,3.2852,21200.0
2010-09-20 14:40:00,4.89,4.89,4.89,4.89,126800.0,3.2852,3.2852,3.2852,3.2852,126800.0
2010-09-20 14:45:00,4.89,4.89,4.89,4.89,70000.0,3.2852,3.2852,3.2852,3.2852,70000.0
2010-09-20 14:50:00,4.89,4.89,4.88,4.88,283200.0,3.2852,3.2852,3.2785,3.2785,283200.0
2010-09-20 14:55:00,4.88,4.89,4.88,4.88,217600.0,3.2785,3.2852,3.2785,3.2785,217600.0
2010-09-20 15:00:00,4.88,4.88,4.87,4.88,167200.0,3.2785,3.2785,3.2718,3.2785,167200.0
2010-09-20 15:05:00,4.88,4.89,4.87,4.88,299200.0,3.2785,3.2852,3.2718,3.2785,299200.0
2010-09-20 15:10:00,4.88,4.89,4.87,4.89,460400.0,3.2785,3.2852,3.2718,3.2852,460400.0
2010-09-20 15:15:00,4.89,4.89,4.88,4.88,323200.0,3.2852,3.2852,3.2785,3.2785,323200.0
2010-09-20 15:20:00,4.88,4.89,4.88,4.88,174000.0,3.2785,3.2852,3.2785,3.2785,174000.0
2010-09-20 15:25:00,4.88,4.89,4.88,4.88,388400.0,3.2785,3.2852,3.2785,3.2785,388400.0
2010-09-20 15:30:00,4.88,4.88,4.87,4.88,729200.0,3.2785,3.2785,3.2718,3.2785,729200.0
2010-09-20 15:35:00,4.88,4.89,4.88,4.89,280800.0,3.2785,3.2852,3.2785,3.2852,280800.0
2010-09-20 15:40:00,4.89,4.89,4.88,4.89,445200.0,3.2852,3.2852,3.2785,3.2852,445200.0
2010-09-20 15:45:00,4.89,4.89,4.89,4.89,352800.0,3.2852,3.2852,3.2852,3.2852,352800.0
2010-09-20 15:50:00,4.89,4.89,4.88,4.89,480400.0,3.2852,3.2852,3.2785,3.2852,480400.0
2010-09-20 15:55:00,4.89,4.89,4.88,4.89,739200.0,3.2852,3.2852,3.2785,3.2852,739200.0
2010-09-21 09:30:00,4.89,4.91,4.87,4.87,124000.0,3.2852,3.2987,3.2718,3.2718,124000.0
2010-09-21 09:35:00,4.88,4.88,4.84,4.84,335600.0,3.2785,3.2785,3.2516,3.2516,335600.0
2010-09-21 09:40:00,4.84,4.88,4.84,4.86,115200.0,3.2516,3.2785,3.2516,3.2651,115200.0
2010-09-21 09:45:00,4.86,4.87,4.86,4.86,96000.0,3.2651,3.2718,3.2651,3.2651,96000.0
2010-09-21 09:50:00,4.86,4.87,4.84,4.85,155600.0,3.2651,3.2718,3.2516,3.2583,155600.0
2010-09-21 09:55:00,4.85,4.86,4.85,4.86,58400.0,3.2583,3.2651,3.2583,3.2651,58400.0
2010-09-21 10:00:00,4.86,4.87,4.85,4.87,85600.0,3.2651,3.2718,3.2583,3.2718,85600.0
2010-09-21 10:05:00,4.87,4.87,4.85,4.85,64000.0,3.2718,3.2718,3.2583,3.2583,64000.0
2010-09-21 10:10:00,4.85,4.86,4.84,4.85,89600.0,3.2583,3.2651,3.2516,3.2583,89600.0
2010-09-21 10:15:00,4.85,4.86,4.85,4.86,38000.0,3.2583,3.2651,3.2583,3.2651,38000.0
2010-09-21 10:20:00,4.86,4.87,4.85,4.85,215200.0,3.2651,3.2718,3.2583,3.2583,215200.0
2010-09-21 10:25:00,4.86,4.86,4.85,4.86,96000.0,3.2651,3.2651,3.2583,3.2651,96000.0
2010-09-21 10:30:00,4.86,4.87,4.86,4.86,551200.0,3.2651,3.2718,3.2651,3.2651,551200.0
2010-09-21 10:35:00,4.86,4.86,4.85,4.86,259200.0,3.2651,3.2651,3.2583,3.2651,259200.0
2010-09-21 10:40:00,4.86,4.87,4.86,4.86,71600.0,3.2651,3.2718,3.2651,3.2651,71600.0
2010-09-21 10:45:00,4.86,4.88,4.86,4.87,90000.0,3.2651,3.2785,3.2651,3.2718,90000.0
2010-09-21 10:50:00,4.87,4.88,4.87,4.88,34000.0,3.2718,3.2785,3.2718,3.2785,34000.0
2010-09-21 10:55:00,4.88,4.88,4.86,4.87,72400.0,3.2785,3.2785,3.2651,3.2718,72400.0
2010-09-21 11:00:00,4.87,4.87,4.86,4.86,163200.0,3.2718,3.2718,3.2651,3.2651,163200.0
2010-09-21 11:05:00,4.86,4.87,4.86,4.87,153600.0,3.2651,3.2718,3.2651,3.2718,153600.0
2010-09-21 11:10:00,4.87,4.87,4.86,4.86,77600.0,3.2718,3.2718,3.2651,3.2651,77600.0
2010-09-21 11:15:00,4.86,4.86,4.86,4.86,31200.0,3.2651,3.2651,3.2651,3.2651,31200.0
2010-09-21 11:20:00,4.86,4.87,4.86,4.86,104800.0,3.2651,3.2718,3.2651,3.2651,104800.0
2010-09-21 11:25:00,4.86,4.86,4.85,4.86,76000.0,3.2651,3.2651,3.2583,3.2651,76000.0
2010-09-21 11:30:00,4.86,4.86,4.84,4.84,130800.0,3.2651,3.2651,3.2516,3.2516,130800.0
2010-09-21 11:35:00,4.84,4.84,4.84,4.84,71600.0,3.2516,3.2516,3.2516,3.2516,71600.0
2010-09-21 11:40:00,4.84,4.85,4.84,4.84,34400.0,3.2516,3.2583,3.2516,3.2516,34400.0
2010-09-21 11:45:00,4.84,4.84,4.83,4.83,104800.0,3.2516,3.2516,3.2449,3.2449,104800.0
2010-09-21 11:50:00,4.83,4.83,4.83,4.83,33600.0,3.2449,3.2449,3.2449,3.2449,33600.0
2010-09-21 11:55:00,4.83,4.84,4.83,4.84,148000.0,3.2449,3.2516,3.2449,3.2516,148000.0
2010-09-21 12:00:00,4.84,4.85,4.83,4.85,84400.0,3.2516,3.2583,3.2449,3.2583,84400.0
2010-09-21 12:05:00,4.85,4.85,4.84,4.84,78400.0,3.2583,3.2583,3.2516,3.2516,78400.0
2010-09-21 12:10:00,4.84,4.86,4.84,4.86,57200.0,3.2516,3.2651,3.2516,3.2651,57200.0
2010-09-21 12:15:00,4.86,4.87,4.86,4.87,51600.0,3.2651,3.2718,3.2651,3.2718,51600.0
2010-09-21 12:20:00,4.87,4.87,4.85,4.85,107200.0,3.2718,3.2718,3.2583,3.2583,107200.0
2010-09-21 12:25:00,4.85,4.86,4.85,4.85,46400.0,3.2583,3.2651,3.2583,3.2583,46400.0
2010-09-21 12:30:00,4.86,4.87,4.86,4.87,88400.0,3.2651,3.2718,3.2651,3.2718,88400.0
2010-09-21 12:35:00,4.87,4.87,4.86,4.87,112000.0,3.2718,3.2718,3.2651,3.2718,112000.0
2010-09-21 12:40:00,4.87,4.87,4.86,4.86,64800.0,3.2718,3.2718,3.2651,3.2651,64800.0
2010-09-21 12:45:00,4.86,4.87,4.86,4.87,134400.0,3.2651,3.2718,3.2651,3.2718,134400.0
2010-09-21 12:50:00,4.87,4.87,4.86,4.87,198400.0,3.2718,3.2718,3.2651,3.2718,198400.0
2010-09-21 12:55:00,4.87,4.88,4.87,4.88,55600.0,3.2718,3.2785,3.2718,3.2785,55600.0
2010-09-21 13:00:00,4.88,4.88,4.87,4.88,160000.0,3.2785,3.2785,3.2718,3.2785,160000.0
2010-09-21 13:05:00,4.87,4.88,4.87,4.88,167600.0,3.2718,3.2785,3.2718,3.2785,167600.0
2010-09-21 13:10:00,4.88,4.89,4.88,4.89,384400.0,3.2785,3.2852,3.2785,3.2852,384400.0
2010-09-21 13:15:00,4.89,4.89,4.89,4.89,73200.0,3.2852,3.2852,3.2852,3.2852,73200.0
2010-09-21 13:20:00,4.89,4.89,4.89,4.89,52800.0,3.2852,3.2852,3.2852,3.2852,52800.0
2010-09-21 13:25:00,4.89,4.89,4.89,4.89,50800.0,3.2852,3.2852,3.2852,3.2852,50800.0
2010-09-21 13:30:00,4.89,4.89,4.87,4.87,128400.0,3.2852,3.2852,3.2718,3.2718,128400.0
2010-09-21 13:35:00,4.87,4.88,4.87,4.88,42400.0,3.2718,3.2785,3.2718,3.2785,42400.0
2010-09-21 13:40:00,4.88,4.88,4.87,4.88,43200.0,3.2785,3.2785,3.2718,3.2785,43200.0
2010-09-21 13:45:00,4.88,4.89,4.88,4.89,70400.0,3.2785,3.2852,3.2785,3.2852,70400.0
2010-09-21 13:50:00,4.89,4.89,4.88,4.89,188000.0,3.2852,3.2852,3.2785,3.2852,188000.0
2010-09-21 13:55:00,4.89,4.9,4.89,4.9,98000.0,3.2852,3.2919,3.2852,3.2919,98000.0
2010-09-21 14:00:00,4.9,4.91,4.9,4.91,114800.0,3.2919,3.2987,3.2919,3.2987,114800.0
2010-09-21 14:05:00,4.91,4.91,4.89,4.89,86400.0,3.2987,3.2987,3.2852,3.2852,86400.0
2010-09-21 14:10:00,4.89,4.9,4.89,4.9,162400.0,3.2852,3.2919,3.2852,3.2919,162400.0
2010-09-21 14:15:00,4.9,4.92,4.88,4.91,504000.0,3.2919,3.3054,3.2785,3.2987,504000.0
2010-09-21 14:20:00,4.91,4.91,4.9,4.9,296000.0,3.2987,3.2987,3.2919,3.2919,296000.0
2010-09-21 14:25:00,4.91,4.92,4.89,4.92,259600.0,3.2987,3.3054,3.2852,3.3054,259600.0
2010-09-21 14:30:00,4.92,4.92,4.91,4.92,377200.0,3.3054,3.3054,3.2987,3.3054,377200.0
2010-09-21 14:35:00,4.92,4.93,4.91,4.93,190400.0,3.3054,3.3121,3.2987,3.3121,190400.0
2010-09-21 14:40:00,4.93,4.94,4.92,4.92,125600.0,3.3121,3.3188,3.3054,3.3054,125600.0
2010-09-21 14:45:00,4.92,4.93,4.92,4.93,147200.0,3.3054,3.3121,3.3054,3.3121,147200.0
2010-09-21 14:50:00,4.93,4.93,4.91,4.91,148800.0,3.3121,3.3121,3.2987,3.2987,148800.0
2010-09-21 14:55:00,4.91,4.92,4.9,4.9,168800.0,3.2987,3.3054,3.2919,3.2919,168800.0
2010-09-21 15:00:00,4.9,4.9,4.89,4.9,434800.0,3.2919,3.2919,3.2852,3.2919,434800.0
2010-09-21 15:05:00,4.9,4.9,4.89,4.9,322000.0,3.2919,3.2919,3.2852,3.2919,322000.0
2010-09-21 15:10:00,4.9,4.9,4.88,4.89,165200.0,3.2919,3.2919,3.2785,3.2852,165200.0
2010-09-21 15:15:00,4.89,4.9,4.89,4.89,315200.0,3.2852,3.2919,3.2852,3.2852,315200.0
2010-09-21 15:20:00,4.89,4.9,4.89,4.9,162000.0,3.2852,3.2919,3.2852,3.2919,162000.0
2010-09-21 15:25:00,4.9,4.9,4.88,4.9,320400.0,3.2919,3.2919,3.2785,3.2919,320400.0
2010-09-21 15:30:00,4.9,4.9,4.87,4.88,308400.0,3.2919,3.2919,3.2718,3.2785,308400.0
2010-09-21 15:35:00,4.88,4.89,4.87,4.88,467600.0,3.2785,3.2852,3.2718,3.2785,467600.0
2010-09-21 15:40:00,4.88,4.89,4.88,4.89,181200.0,3.2785,3.2852,3.2785,3.2852,181200.0
2010-09-21 15:45:00,4.89,4.89,4.88,4.88,473600.0,3.2852,3.2852,3.2785,3.2785,473600.0
2010-09-21 15:50:00,4.88,4.89,4.88,4.88,345600.0,3.2785,3.2852,3.2785,3.2785,345600.0
2010-09-21 15:55:00,4.88,4.88,4.87,4.87,613600.0,3.2785,3.2785,3.2718,3.2718,613600.0
2010-09-22 09:30:00,4.86,4.87,4.82,4.84,185600.0,3.2651,3.2718,3.2382,3.2516,185600.0
2010-09-22 09:35:00,4.85,4.87,4.83,4.86,165600.0,3.2583,3.2718,3.2449,3.2651,165600.0
2010-09-22 09:40:00,4.85,4.88,4.85,4.87,199600.0,3.2583,3.2785,3.2583,3.2718,199600.0
2010-09-22 09:45:00,4.88,4.89,4.87,4.87,75600.0,3.2785,3.2852,3.2718,3.2718,75600.0
2010-09-22 09:50:00,4.87,4.88,4.86,4.87,140800.0,3.2718,3.2785,3.2651,3.2718,140800.0
2010-09-22 09:55:00,4.87,4.87,4.86,4.87,61600.0,3.2718,3.2718,3.2651,3.2718,61600.0
2010-09-22 10:00:00,4.87,4.87,4.83,4.84,118800.0,3.2718,3.2718,3.2449,3.2516,118800.0
2010-09-22 10:05:00,4.83,4.85,4.83,4.84,99200.0,3.2449,3.2583,3.2449,3.2516,99200.0
2010-09-22 10:10:00,4.84,4.86,4.84,4.86,56400.0,3.2516,3.2651,3.2516,3.2651,56400.0
2010-09-22 10:15:00,4.86,4.86,4.85,4.85,41600.0,3.2651,3.2651,3.2583,3.2583,41600.0
2010-09-22 10:20:00,4.85,4.86,4.84,4.85,46800.0,3.2583,3.2651,3.2516,3.2583,46800.0
2010-09-22 10:25:00,4.85,4.85,4.84,4.84,54800.0,3.2583,3.2583,3.2516,3.2516,54800.0
2010-09-22 10:30:00,4.84,4.85,4.84,4.85,92800.0,3.2516,3.2583,3.2516,3.2583,92800.0
2010-09-22 10:35:00,4.85,4.86,4.83,4.84,130000.0,3.2583,3.2651,3.2449,3.2516,130000.0
2010-09-22 10:40:00,4.84,4.86,4.83,4.86,248400.0,3.2516,3.2651,3.2449,3.2651,248400.0
2010-09-22 10:45:00,4.86,4.87,4.86,4.86,340800.0,3.2651,3.2718,3.2651,3.2651,340800.0
2010-09-22 10:50:00,4.86,4.86,4.85,4.85,189600.0,3.2651,3.2651,3.2583,3.2583,189600.0
2010-09-22 10:55:00,4.85,4.88,4.85,4.88,176800.0,3.2583,3.2785,3.2583,3.2785,176800.0
2010-09-22 11:00:00,4.88,4.88,4.86,4.87,84400.0,3.2785,3.2785,3.2651,3.2718,84400.0
2010-09-22 11:05:00,4.87,4.87,4.86,4.86,62400.0,3.2718,3.2718,3.2651,3.2651,62400.0
2010-09-22 11:10:00,4.86,4.87,4.85,4.86,76000.0,3.2651,3.2718,3.2583,3.2651,76000.0
2010-09-22 11:15:00,4.86,4.87,4.85,4.86,86400.0,3.2651,3.2718,3.2583,3.2651,86400.0
2010-09-22 11:20:00,4.86,4.86,4.86,4.86,78400.0,3.2651,3.2651,3.2651,3.2651,78400.0
2010-09-22 11:25:00,4.86,4.86,4.85,4.86,55600.0,3.2651,3.2651,3.2583,3.2651,55600.0
2010-09-22 11:30:00,4.86,4.86,4.85,4.85,73600.0,3.2651,3.2651,3.2583,3.2583,73600.0
2010-09-22 11:35:00,4.85,4.86,4.85,4.85,52400.0,3.2583,3.2651,3.2583,3.2583,52400.0
2010-09-22 11:40:00,4.85,4.86,4.84,4.84,480400.0,3.2583,3.2651,3.2516,3.2516,480400.0
2010-09-22 11:45:00,4.84,4.85,4.84,4.85,46000.0,3.2516,3.2583,3.2516,3.2583,46000.0
2010-09-22 11:50:00,4.85,4.86,4.84,4.86,50400.0,3.2583,3.2651,3.2516,3.2651,50400.0
2010-09-22 11:55:00,4.85,4.86,4.85,4.86,27600.0,3.2583,3.2651,3.2583,3.2651,27600.0
2010-09-22 12:00:00,4.86,4.86,4.84,4.84,64000.0,3.2651,3.2651,3.2516,3.2516,64000.0
2010-09-22 12:05:00,4.85,4.86,4.84,4.86,51200.0,3.2583,3.2651,3.2516,3.2651,51200.0
2010-09-22 12:10:00,4.86,4.86,4.85,4.86,55600.0,3.2651,3.2651,3.2583,3.2651,55600.0
2010-09-22 12:15:00,4.86,4.86,4.85,4.86,154800.0,3.2651,3.2651,3.2583,3.2651,154800.0
2010-09-22 12:20:00,4.86,4.86,4.86,4.86,59200.0,3.2651,3.2651,3.2651,3.2651,59200.0
2010-09-22 12:25:00,4.86,4.88,4.86,4.88,131600.0,3.2651,3.2785,3.2651,3.2785,131600.0
2010-09-22 12:30:00,4.88,4.88,4.87,4.87,160000.0,3.2785,3.2785,3.2718,3.2718,160000.0
2010-09-22 12:35:00,4.87,4.87,4.86,4.86,72400.0,3.2718,3.2718,3.2651,3.2651,72400.0
2010-09-22 12:40:00,4.86,4.87,4.85,4.87,61200.0,3.2651,3.2718,3.2583,3.2718,61200.0
2010-09-22 12:45:00,4.87,4.87,4.86,4.87,50800.0,3.2718,3.2718,3.2651,3.2718,50800.0
2010-09-22 12:50:00,4.87,4.88,4.87,4.87,72000.0,3.2718,3.2785,3.2718,3.2718,72000.0
2010-09-22 12:55:00,4.87,4.88,4.87,4.88,48800.0,3.2718,3.2785,3.2718,3.2785,48800.0
2010-09-22 13:00:00,4.87,4.88,4.87,4.87,32800.0,3.2718,3.2785,3.2718,3.2718,32800.0
2010-09-22 13:05:00,4.87,4.88,4.86,4.87,50400.0,3.2718,3.2785,3.2651,3.2718,50400.0
2010-09-22 13:10:00,4.86,4.87,4.86,4.86,44000.0,3.2651,3.2718,3.2651,3.2651,44000.0
2010-09-22 13:15:00,4.86,4.86,4.86,4.86,78400.0,3.2651,3.2651,3.2651,3.2651,78400.0
2010-09-22 13:20:00,4.86,4.87,4.86,4.87,68400.0,3.2651,3.2718,3.2651,3.2718,68400.0
2010-09-22 13:25:00,4.87,4.88,4.86,4.87,115200.0,3.2718,3.2785,3.2651,3.2718,115200.0
2010-09-22 13:30:00,4.87,4.88,4.87,4.87,142400.0,3.2718,3.2785,3.2718,3.2718,142400.0
2010-09-22 13:35:00,4.87,4.88,4.87,4.88,66800.0,3.2718,3.2785,3.2718,3.2785,66800.0
2010-09-22 13:40:00,4.88,4.88,4.87,4.87,136800.0,3.2785,3.2785,3.2718,3.2718,136800.0
2010-09-22 13:45:00,4.86,4.87,4.86,4.86,16000.0,3.2651,3.2718,3.2651,3.2651,16000.0
2010-09-22 13:50:00,4.86,4.87,4.86,4.87,104000.0,3.2651,3.2718,3.2651,3.2718,104000.0
2010-09-22 13:55:00,4.86,4.87,4.85,4.85,150800.0,3.2651,3.2718,3.2583,3.2583,150800.0
2010-09-22 14:00:00,4.85,4.87,4.85,4.86,81600.0,3.2583,3.2718,3.2583,3.2651,81600.0
2010-09-22 14:05:00,4.86,4.87,4.85,4.86,148400.0,3.2651,3.2718,3.2583,3.2651,148400.0
2010-09-22 14:10:00,4.86,4.87,4.85,4.86,221200.0,3.2651,3.2718,3.2583,3.2651,221200.0
2010-09-22 14:15:00,4.86,4.87,4.86,4.86,95600.0,3.2651,3.2718,3.2651,3.2651,95600.0
2010-09-22 14:20:00,4.86,4.87,4.86,4.86,86400.0,3.2651,3.2718,3.2651,3.2651,86400.0
2010-09-22 14:25:00,4.86,4.87,4.85,4.86,102800.0,3.2651,3.2718,3.2583,3.2651,102800.0
2010-09-22 14:30:00,4.86,4.87,4.86,4.87,172000.0,3.2651,3.2718,3.2651,3.2718,172000.0
2010-09-22 14:35:00,4.87,4.88,4.86,4.86,138000.0,3.2718,3.2785,3.2651,3.2651,138000.0
2010-09-22 14:40:00,4.87,4.87,4.86,4.86,63200.0,3.2718,3.2718,3.2651,3.2651,63200.0
2010-09-22 14:45:00,4.86,4.86,4.85,4.85,121200.0,3.2651,3.2651,3.2583,3.2583,121200.0
2010-09-22 14:50:00,4.85,4.87,4.85,4.87,278000.0,3.2583,3.2718,3.2583,3.2718,278000.0
2010-09-22 14:55:00,4.88,4.88,4.87,4.87,169200.0,3.2785,3.2785,3.2718,3.2718,169200.0
2010-09-22 15:00:00,4.88,4.88,4.87,4.87,72400.0,3.2785,3.2785,3.2718,3.2718,72400.0
2010-09-22 15:05:00,4.87,4.89,4.87,4.87,237600.0,3.2718,3.2852,3.2718,3.2718,237600.0
2010-09-22 15:10:00,4.87,4.88,4.87,4.87,131200.0,3.2718,3.2785,3.2718,3.2718,131200.0
2010-09-22 15:15:00,4.87,4.88,4.86,4.86,112800.0,3.2718,3.2785,3.2651,3.2651,112800.0
2010-09-22 15:20:00,4.86,4.88,4.86,4.87,226000.0,3.2651,3.2785,3.2651,3.2718,226000.0
2010-09-22 15:25:00,4.87,4.87,4.86,4.86,85600.0,3.2718,3.2718,3.2651,3.2651,85600.0
2010-09-22 15:30:00,4.86,4.88,4.86,4.88,170400.0,3.2651,3.2785,3.2651,3.2785,170400.0
2010-09-22 15:35:00,4.88,4.89,4.88,4.88,250400.0,3.2785,3.2852,3.2785,3.2785,250400.0
2010-09-22 15:40:00,4.89,4.89,4.88,4.88,419600.0,3.2852,3.2852,3.2785,3.2785,419600.0
2010-09-22 15:45:00,4.88,4.88,4.87,4.87,233200.0,3.2785,3.2785,3.2718,3.2718,233200.0
2010-09-22 15:50:00,4.87,4.88,4.87,4.88,388400.0,3.2718,3.2785,3.2718,3.2785,388400.0
2010-09-22 15:55:00,4.88,4.88,4.88,4.88,330400.0,3.2785,3.2785,3.2785,3.2785,330400.0
2010-09-23 09:30:00,4.85,4.85,4.83,4.84,122400.0,3.2583,3.2583,3.2449,3.2516,122400.0
2010-09-23 09:35:00,4.84,4.88,4.83,4.88,91600.0,3.2516,3.2785,3.2449,3.2785,91600.0
2010-09-23 09:40:00,4.88,4.88,4.87,4.87,96800.0,3.2785,3.2785,3.2718,3.2718,96800.0
2010-09-23 09:45:00,4.88,4.88,4.87,4.88,84800.0,3.2785,3.2785,3.2718,3.2785,84800.0
2010-09-23 09:50:00,4.88,4.89,4.88,4.88,120000.0,3.2785,3.2852,3.2785,3.2785,120000.0
2010-09-23 09:55:00,4.88,4.89,4.88,4.88,127600.0,3.2785,3.2852,3.2785,3.2785,127600.0
2010-09-23 10:00:00,4.88,4.9,4.88,4.9,200800.0,3.2785,3.2919,3.2785,3.2919,200800.0
2010-09-23 10:05:00,4.9,4.93,4.89,4.93,316400.0,3.2919,3.3121,3.2852,3.3121,316400.0
2010-09-23 10:10:00,4.93,4.93,4.92,4.92,200400.0,3.3121,3.3121,3.3054,3.3054,200400.0
2010-09-23 10:15:00,4.92,4.92,4.91,4.91,132800.0,3.3054,3.3054,3.2987,3.2987,132800.0
2010-09-23 10:20:00,4.91,4.92,4.91,4.91,176000.0,3.2987,3.3054,3.2987,3.2987,176000.0
2010-09-23 10:25:00,4.91,4.93,4.91,4.93,244400.0,3.2987,3.3121,3.2987,3.3121,244400.0
2010-09-23 10:30:00,4.93,4.93,4.92,4.92,378400.0,3.3121,3.3121,3.3054,3.3054,378400.0
2010-09-23 10:35:00,4.92,4.93,4.92,4.92,178800.0,3.3054,3.3121,3.3054,3.3054,178800.0
2010-09-23 10:40:00,4.92,4.93,4.91,4.93,177600.0,3.3054,3.3121,3.2987,3.3121,177600.0
2010-09-23 10:45:00,4.93,4.93,4.91,4.91,285600.0,3.3121,3.3121,3.2987,3.2987,285600.0
2010-09-23 10:50:00,4.91,4.92,4.91,4.92,242000.0,3.2987,3.3054,3.2987,3.3054,242000.0
2010-09-23 10:55:00,4.91,4.92,4.9,4.91,184400.0,3.2987,3.3054,3.2919,3.2987,184400.0
2010-09-23 11:00:00,4.91,4.91,4.9,4.9,52000.0,3.2987,3.2987,3.2919,3.2919,52000.0
2010-09-23 11:05:00,4.9,4.9,4.9,4.9,38400.0,3.2919,3.2919,3.2919,3.2919,38400.0
2010-09-23 11:10:00,4.9,4.92,4.9,4.92,87200.0,3.2919,3.3054,3.2919,3.3054,87200.0
2010-09-23 11:15:00,4.92,4.92,4.91,4.92,95200.0,3.3054,3.3054,3.2987,3.3054,95200.0
2010-09-23 11:20:00,4.92,4.93,4.91,4.91,148400.0,3.3054,3.3121,3.2987,3.2987,148400.0
2010-09-23 11:25:00,4.91,4.92,4.91,4.92,95200.0,3.2987,3.3054,3.2987,3.3054,95200.0
2010-09-23 11:30:00,4.92,4.93,4.92,4.92,346800.0,3.3054,3.3121,3.3054,3.3054,346800.0
2010-09-23 11:35:00,4.92,4.93,4.91,4.91,83200.0,3.3054,3.3121,3.2987,3.2987,83200.0
2010-09-23 11:40:00,4.91,4.91,4.91,4.91,153600.0,3.2987,3.2987,3.2987,3.2987,153600.0
2010-09-23 11:45:00,4.91,4.93,4.91,4.92,124800.0,3.2987,3.3121,3.2987,3.3054,124800.0
2010-09-23 11:50:00,4.92,4.95,4.92,4.94,290400.0,3.3054,3.3255,3.3054,3.3188,290400.0
2010-09-23 11:55:00,4.94,4.96,4.94,4.95,122000.0,3.3188,3.3322,3.3188,3.3255,122000.0
2010-09-23 12:00:00,4.95,4.95,4.93,4.93,120000.0,3.3255,3.3255,3.3121,3.3121,120000.0
2010-09-23 12:05:00,4.93,4.94,4.93,4.94,70800.0,3.3121,3.3188,3.3121,3.3188,70800.0
2010-09-23 12:10:00,4.94,4.94,4.93,4.94,35200.0,3.3188,3.3188,3.3121,3.3188,35200.0
2010-09-23 12:15:00,4.94,4.94,4.93,4.94,66400.0,3.3188,3.3188,3.3121,3.3188,66400.0
2010-09-23 12:20:00,4.94,4.94,4.93,4.94,48400.0,3.3188,3.3188,3.3121,3.3188,48400.0
2010-09-23 12:25:00,4.94,4.94,4.93,4.93,93600.0,3.3188,3.3188,3.3121,3.3121,93600.0
2010-09-23 12:30:00,4.93,4.94,4.93,4.94,52400.0,3.3121,3.3188,3.3121,3.3188,52400.0
2010-09-23 12:35:00,4.93,4.94,4.93,4.93,53200.0,3.3121,3.3188,3.3121,3.3121,53200.0
2010-09-23 12:40:00,4.93,4.94,4.93,4.93,68800.0,3.3121,3.3188,3.3121,3.3121,68800.0
2010-09-23 12:45:00,4.93,4.93,4.93,4.93,40400.0,3.3121,3.3121,3.3121,3.3121,40400.0
2010-09-23 12:50:00,4.93,4.95,4.93,4.95,74400.0,3.3121,3.3255,3.3121,3.3255,74400.0
2010-09-23 12:55:00,4.95,4.95,4.94,4.94,23200.0,3.3255,3.3255,3.3188,3.3188,23200.0
2010-09-23 13:00:00,4.94,4.95,4.94,4.95,48000.0,3.3188,3.3255,3.3188,3.3255,48000.0
2010-09-23 13:05:00,4.95,4.95,4.94,4.95,59600.0,3.3255,3.3255,3.3188,3.3255,59600.0
2010-09-23 13:10:00,4.95,4.95,4.94,4.94,54800.0,3.3255,3.3255,3.3188,3.3188,54800.0
2010-09-23 13:15:00,4.94,4.94,4.93,4.93,84800.0,3.3188,3.3188,3.3121,3.3121,84800.0
2010-09-23 13:20:00,4.93,4.95,4.93,4.94,50000.0,3.3121,3.3255,3.3121,3.3188,50000.0
2010-09-23 13:25:00,4.94,4.95,4.94,4.95,62400.0,3.3188,3.3255,3.3188,3.3255,62400.0
2010-09-23 13:30:00,4.95,4.95,4.95,4.95,67200.0,3.3255,3.3255,3.3255,3.3255,67200.0
2010-09-23 13:35:00,4.95,4.95,4.95,4.95,51600.0,3.3255,3.3255,3.3255,3.3255,51600.0
2010-09-23 13:40:00,4.95,4.95,4.95,4.95,45600.0,3.3255,3.3255,3.3255,3.3255,45600.0
2010-09-23 13:45:00,4.95,4.95,4.94,4.94,75200.0,3.3255,3.3255,3.3188,3.3188,75200.0
2010-09-23 13:50:00,4.94,4.95,4.94,4.95,78800.0,3.3188,3.3255,3.3188,3.3255,78800.0
2010-09-23 13:55:00,4.95,4.95,4.94,4.94,42800.0,3.3255,3.3255,3.3188,3.3188,42800.0
2010-09-23 14:00:00,4.94,4.94,4.94,4.94,57200.0,3.3188,3.3188,3.3188,3.3188,57200.0
2010-09-23 14:05:00,4.94,4.95,4.94,4.95,117600.0,3.3188,3.3255,3.3188,3.3255,117600.0
2010-09-23 14:10:00,4.95,4.95,4.95,4.95,56000.0,3.3255,3.3255,3.3255,3.3255,56000.0
2010-09-23 14:15:00,4.95,4.95,4.95,4.95,94800.0,3.3255,3.3255,3.3255,3.3255,94800.0
2010-09-23 14:20:00,4.95,4.96,4.95,4.96,138400.0,3.3255,3.3322,3.3255,3.3322,138400.0
2010-09-23 14:25:00,4.96,4.96,4.96,4.96,66800.0,3.3322,3.3322,3.3322,3.3322,66800.0
2010-09-23 14:30:00,4.96,4.96,4.96,4.96,62400.0,3.3322,3.3322,3.3322,3.3322,62400.0
2010-09-23 14:35:00,4.96,4.96,4.96,4.96,60400.0,3.3322,3.3322,3.3322,3.3322,60400.0
2010-09-23 14:40:00,4.96,4.96,4.96,4.96,126000.0,3.3322,3.3322,3.3322,3.3322,126000.0
2010-09-23 14:45:00,4.96,4.96,4.96,4.96,99600.0,3.3322,3.3322,3.3322,3.3322,99600.0
2010-09-23 14:50:00,4.96,4.96,4.95,4.95,133600.0,3.3322,3.3322,3.3255,3.3255,133600.0
2010-09-23 14:55:00,4.95,4.95,4.94,4.95,187200.0,3.3255,3.3255,3.3188,3.3255,187200.0
2010-09-23 15:00:00,4.95,4.95,4.93,4.94,185600.0,3.3255,3.3255,3.3121,3.3188,185600.0
2010-09-23 15:05:00,4.93,4.94,4.93,4.93,286800.0,3.3121,3.3188,3.3121,3.3121,286800.0
2010-09-23 15:10:00,4.93,4.93,4.92,4.92,231600.0,3.3121,3.3121,3.3054,3.3054,231600.0
2010-09-23 15:15:00,4.92,4.92,4.91,4.92,165600.0,3.3054,3.3054,3.2987,3.3054,165600.0
2010-09-23 15:20:00,4.92,4.93,4.92,4.93,261200.0,3.3054,3.3121,3.3054,3.3121,261200.0
2010-09-23 15:25:00,4.92,4.93,4.91,4.91,186800.0,3.3054,3.3121,3.2987,3.2987,186800.0
2010-09-23 15:30:00,4.91,4.91,4.9,4.9,286000.0,3.2987,3.2987,3.2919,3.2919,286000.0
2010-09-23 15:35:00,4.9,4.91,4.88,4.88,574400.0,3.2919,3.2987,3.2785,3.2785,574400.0
2010-09-23 15:40:00,4.88,4.89,4.88,4.88,277600.0,3.2785,3.2852,3.2785,3.2785,277600.0
2010-09-23 15:45:00,4.89,4.89,4.88,4.89,352000.0,3.2852,3.2852,3.2785,3.2852,352000.0
2010-09-23 15:50:00,4.89,4.89,4.89,4.89,161200.0,3.2852,3.2852,3.2852,3.2852,161200.0
2010-09-23 15:55:00,4.89,4.89,4.89,4.89,312400.0,3.2852,3.2852,3.2852,3.2852,312400.0
2010-09-24 09:30:00,4.96,4.98,4.92,4.92,165200.0,3.3322,3.3457,3.3054,3.3054,165200.0
2010-09-24 09:35:00,4.92,4.94,4.91,4.92,129200.0,3.3054,3.3188,3.2987,3.3054,129200.0
2010-09-24 09:40:00,4.92,4.92,4.91,4.92,152800.0,3.3054,3.3054,3.2987,3.3054,152800.0
2010-09-24 09:45:00,4.92,4.92,4.91,4.92,98800.0,3.3054,3.3054,3.2987,3.3054,98800.0
2010-09-24 09:50:00,4.92,4.92,4.91,4.92,76800.0,3.3054,3.3054,3.2987,3.3054,76800.0
2010-09-24 09:55:00,4.92,4.93,4.92,4.92,97200.0,3.3054,3.3121,3.3054,3.3054,97200.0
2010-09-24 10:00:00,4.92,4.94,4.91,4.94,126800.0,3.3054,3.3188,3.2987,3.3188,126800.0
2010-09-24 10:05:00,4.94,4.96,4.94,4.95,108000.0,3.3188,3.3322,3.3188,3.3255,108000.0
2010-09-24 10:10:00,4.96,4.97,4.95,4.95,67600.0,3.3322,3.339,3.3255,3.3255,67600.0
2010-09-24 10:15:00,4.95,4.96,4.95,4.96,68400.0,3.3255,3.3322,3.3255,3.3322,68400.0
2010-09-24 10:20:00,4.96,4.97,4.96,4.97,53200.0,3.3322,3.339,3.3322,3.339,53200.0
2010-09-24 10:25:00,4.97,4.98,4.97,4.97,88000.0,3.339,3.3457,3.339,3.339,88000.0
2010-09-24 10:30:00,4.98,4.98,4.96,4.97,75200.0,3.3457,3.3457,3.3322,3.339,75200.0
2010-09-24 10:35:00,4.97,4.98,4.97,4.98,83600.0,3.339,3.3457,3.339,3.3457,83600.0
2010-09-24 10:40:00,4.97,4.98,4.97,4.98,67600.0,3.339,3.3457,3.339,3.3457,67600.0
2010-09-24 10:45:00,4.98,4.98,4.97,4.97,120400.0,3.3457,3.3457,3.339,3.339,120400.0
2010-09-24 10:50:00,4.97,4.98,4.96,4.96,56000.0,3.339,3.3457,3.3322,3.3322,56000.0
2010-09-24 10:55:00,4.97,4.97,4.96,4.96,77600.0,3.339,3.339,3.3322,3.3322,77600.0
2010-09-24 11:00:00,4.96,4.96,4.96,4.96,114400.0,3.3322,3.3322,3.3322,3.3322,114400.0
2010-09-24 11:05:00,4.96,4.97,4.96,4.96,120800.0,3.3322,3.339,3.3322,3.3322,120800.0
2010-09-24 11:10:00,4.96,4.97,4.95,4.96,85600.0,3.3322,3.339,3.3255,3.3322,85600.0
2010-09-24 11:15:00,4.96,4.97,4.96,4.96,66000.0,3.3322,3.339,3.3322,3.3322,66000.0
2010-09-24 11:20:00,4.96,4.96,4.95,4.95,90400.0,3.3322,3.3322,3.3255,3.3255,90400.0
2010-09-24 11:25:00,4.95,4.95,4.94,4.94,42800.0,3.3255,3.3255,3.3188,3.3188,42800.0
2010-09-24 11:30:00,4.95,4.96,4.94,4.95,74800.0,3.3255,3.3322,3.3188,3.3255,74800.0
2010-09-24 11:35:00,4.95,4.95,4.94,4.95,129600.0,3.3255,3.3255,3.3188,3.3255,129600.0
2010-09-24 11:40:00,4.95,4.95,4.93,4.94,84800.0,3.3255,3.3255,3.3121,3.3188,84800.0
2010-09-24 11:45:00,4.94,4.94,4.93,4.94,100800.0,3.3188,3.3188,3.3121,3.3188,100800.0
2010-09-24 11:50:00,4.94,4.94,4.93,4.93,101200.0,3.3188,3.3188,3.3121,3.3121,101200.0
2010-09-24 11:55:00,4.93,4.94,4.93,4.94,35200.0,3.3121,3.3188,3.3121,3.3188,35200.0
2010-09-24 12:00:00,4.94,4.94,4.92,4.92,166000.0,3.3188,3.3188,3.3054,3.3054,166000.0
2010-09-24 12:05:00,4.93,4.93,4.92,4.93,47600.0,3.3121,3.3121,3.3054,3.3121,47600.0
2010-09-24 12:10:00,4.92,4.93,4.92,4.92,103600.0,3.3054,3.3121,3.3054,3.3054,103600.0
2010-09-24 12:15:00,4.92,4.92,4.92,4.92,43200.0,3.3054,3.3054,3.3054,3.3054,43200.0
2010-09-24 12:20:00,4.92,4.92,4.91,4.92,43600.0,3.3054,3.3054,3.2987,3.3054,43600.0
2010-09-24 12:25:00,4.92,4.92,4.92,4.92,107600.0,3.3054,3.3054,3.3054,3.3054,107600.0
2010-09-24 12:30:00,4.92,4.94,4.92,4.94,424800.0,3.3054,3.3188,3.3054,3.3188,424800.0
2010-09-24 12:35:00,4.93,4.94,4.93,4.94,124800.0,3.3121,3.3188,3.3121,3.3188,124800.0
2010-09-24 12:40:00,4.94,4.96,4.94,4.96,230400.0,3.3188,3.3322,3.3188,3.3322,230400.0
2010-09-24 12:45:00,4.96,4.97,4.96,4.97,56400.0,3.3322,3.339,3.3322,3.339,56400.0
2010-09-24 12:50:00,4.97,4.97,4.96,4.97,38400.0,3.339,3.339,3.3322,3.339,38400.0
2010-09-24 12:55:00,4.97,4.97,4.96,4.96,108000.0,3.339,3.339,3.3322,3.3322,108000.0
2010-09-24 13:00:00,4.96,4.96,4.96,4.96,98000.0,3.3322,3.3322,3.3322,3.3322,98000.0
2010-09-24 13:05:00,4.96,4.97,4.96,4.96,36800.0,3.3322,3.339,3.3322,3.3322,36800.0
2010-09-24 13:10:00,4.96,4.98,4.96,4.98,68000.0,3.3322,3.3457,3.3322,3.3457,68000.0
2010-09-24 13:15:00,4.97,4.98,4.97,4.97,47200.0,3.339,3.3457,3.339,3.339,47200.0
2010-09-24 13:20:00,4.97,4.98,4.97,4.97,39600.0,3.339,3.3457,3.339,3.339,39600.0
2010-09-24 13:25:00,4.98,4.98,4.97,4.98,57200.0,3.3457,3.3457,3.339,3.3457,57200.0
2010-09-24 13:30:00,4.98,4.99,4.98,4.99,91200.0,3.3457,3.3524,3.3457,3.3524,91200.0
2010-09-24 13:35:00,4.99,5.0,4.99,5.0,383600.0,3.3524,3.3591,3.3524,3.3591,383600.0
2010-09-24 13:40:00,5.0,5.0,4.99,5.0,372000.0,3.3591,3.3591,3.3524,3.3591,372000.0
2010-09-24 13:45:00,5.0,5.01,5.0,5.01,292000.0,3.3591,3.3658,3.3591,3.3658,292000.0
2010-09-24 13:50:00,5.01,5.01,5.0,5.0,264800.0,3.3658,3.3658,3.3591,3.3591,264800.0
2010-09-24 13:55:00,5.0,5.0,5.0,5.0,320400.0,3.3591,3.3591,3.3591,3.3591,320400.0
2010-09-24 14:00:00,5.0,5.0,4.99,4.99,55200.0,3.3591,3.3591,3.3524,3.3524,55200.0
2010-09-24 14:05:00,4.99,5.0,4.99,5.0,24800.0,3.3524,3.3591,3.3524,3.3591,24800.0
2010-09-24 14:10:00,5.0,5.0,4.98,4.99,111600.0,3.3591,3.3591,3.3457,3.3524,111600.0
2010-09-24 14:15:00,4.99,4.99,4.98,4.98,54400.0,3.3524,3.3524,3.3457,3.3457,54400.0
2010-09-24 14:20:00,4.98,4.99,4.98,4.98,50800.0,3.3457,3.3524,3.3457,3.3457,50800.0
2010-09-24 14:25:00,4.98,4.99,4.98,4.98,28400.0,3.3457,3.3524,3.3457,3.3457,28400.0
2010-09-24 14:30:00,4.99,4.99,4.98,4.99,83200.0,3.3524,3.3524,3.3457,3.3524,83200.0
2010-09-24 14:35:00,4.99,4.99,4.98,4.98,54800.0,3.3524,3.3524,3.3457,3.3457,54800.0
2010-09-24 14:40:00,4.98,4.98,4.98,4.98,128000.0,3.3457,3.3457,3.3457,3.3457,128000.0
2010-09-24 14:45:00,4.98,4.99,4.98,4.98,473600.0,3.3457,3.3524,3.3457,3.3457,473600.0
2010-09-24 14:50:00,4.98,4.99,4.98,4.99,58400.0,3.3457,3.3524,3.3457,3.3524,58400.0
2010-09-24 14:55:00,4.99,4.99,4.98,4.99,121600.0,3.3524,3.3524,3.3457,3.3524,121600.0
2010-09-24 15:00:00,4.99,4.99,4.98,4.98,131200.0,3.3524,3.3524,3.3457,3.3457,131200.0
2010-09-24 15:05:00,4.98,4.99,4.98,4.99,79200.0,3.3457,3.3524,3.3457,3.3524,79200.0
2010-09-24 15:10:00,4.99,4.99,4.98,4.98,230000.0,3.3524,3.3524,3.3457,3.3457,230000.0
2010-09-24 15:15:00,4.98,4.99,4.98,4.98,186800.0,3.3457,3.3524,3.3457,3.3457,186800.0
2010-09-24 15:20:00,4.98,4.99,4.98,4.99,95200.0,3.3457,3.3524,3.3457,3.3524,95200.0
2010-09-24 15:25:00,4.99,4.99,4.99,4.99,116400.0,3.3524,3.3524,3.3524,3.3524,116400.0
2010-09-24 15:30:00,4.99,4.99,4.99,4.99,94000.0,3.3524,3.3524,3.3524,3.3524,94000.0
2010-09-24 15:35:00,4.99,5.0,4.99,5.0,104800.0,3.3524,3.3591,3.3524,3.3591,104800.0
2010-09-24 15:40:00,5.0,5.01,4.99,4.99,253600.0,3.3591,3.3658,3.3524,3.3524,253600.0
2010-09-24 15:45:00,5.0,5.0,4.98,4.99,862800.0,3.3591,3.3591,3.3457,3.3524,862800.0
2010-09-24 15:50:00,4.99,4.99,4.98,4.98,534400.0,3.3524,3.3524,3.3457,3.3457,534400.0
2010-09-24 15:55:00,4.98,4.98,4.97,4.97,897200.0,3.3457,3.3457,3.339,3.339,897200.0
2010-09-27 09:30:00,5.01,5.01,4.95,4.97,185200.0,3.3658,3.3658,3.3255,3.339,185200.0
2010-09-27 09:35:00,4.96,4.99,4.94,4.94,88400.0,3.3322,3.3524,3.3188,3.3188,88400.0
2010-09-27 09:40:00,4.95,4.97,4.93,4.97,112800.0,3.3255,3.339,3.3121,3.339,112800.0
2010-09-27 09:45:00,4.97,4.98,4.96,4.98,88800.0,3.339,3.3457,3.3322,3.3457,88800.0
2010-09-27 09:50:00,4.98,4.99,4.97,4.98,79200.0,3.3457,3.3524,3.339,3.3457,79200.0
2010-09-27 09:55:00,4.99,4.99,4.98,4.99,84400.0,3.3524,3.3524,3.3457,3.3524,84400.0
2010-09-27 10:00:00,4.99,5.0,4.99,5.0,94800.0,3.3524,3.3591,3.3524,3.3591,94800.0
2010-09-27 10:05:00,5.0,5.0,4.99,5.0,58000.0,3.3591,3.3591,3.3524,3.3591,58000.0
2010-09-27 10:10:00,5.0,5.0,4.99,4.99,49600.0,3.3591,3.3591,3.3524,3.3524,49600.0
2010-09-27 10:15:00,4.99,4.99,4.98,4.99,124800.0,3.3524,3.3524,3.3457,3.3524,124800.0
2010-09-27 10:20:00,4.99,5.0,4.98,5.0,38800.0,3.3524,3.3591,3.3457,3.3591,38800.0
2010-09-27 10:25:00,5.0,5.0,5.0,5.0,100400.0,3.3591,3.3591,3.3591,3.3591,100400.0
2010-09-27 10:30:00,5.0,5.0,5.0,5.0,73200.0,3.3591,3.3591,3.3591,3.3591,73200.0
2010-09-27 10:35:00,5.0,5.0,4.98,5.0,116000.0,3.3591,3.3591,3.3457,3.3591,116000.0
2010-09-27 10:40:00,4.99,5.01,4.99,5.0,86800.0,3.3524,3.3658,3.3524,3.3591,86800.0
2010-09-27 10:45:00,5.0,5.0,4.99,5.0,32400.0,3.3591,3.3591,3.3524,3.3591,32400.0
2010-09-27 10:50:00,5.0,5.0,5.0,5.0,147200.0,3.3591,3.3591,3.3591,3.3591,147200.0
2010-09-27 10:55:00,5.0,5.01,5.0,5.01,90800.0,3.3591,3.3658,3.3591,3.3658,90800.0
2010-09-27 11:00:00,5.01,5.01,5.0,5.0,103200.0,3.3658,3.3658,3.3591,3.3591,103200.0
2010-09-27 11:05:00,5.0,5.0,4.99,4.99,33600.0,3.3591,3.3591,3.3524,3.3524,33600.0
2010-09-27 11:10:00,4.99,4.99,4.98,4.98,68800.0,3.3524,3.3524,3.3457,3.3457,68800.0
2010-09-27 11:15:00,4.98,4.99,4.98,4.99,39200.0,3.3457,3.3524,3.3457,3.3524,39200.0
2010-09-27 11:20:00,4.99,5.0,4.99,4.99,43600.0,3.3524,3.3591,3.3524,3.3524,43600.0
2010-09-27 11:25:00,5.0,5.0,4.99,4.99,66400.0,3.3591,3.3591,3.3524,3.3524,66400.0
2010-09-27 11:30:00,4.99,5.0,4.99,4.99,75600.0,3.3524,3.3591,3.3524,3.3524,75600.0
2010-09-27 11:35:00,4.99,4.99,4.98,4.98,182400.0,3.3524,3.3524,3.3457,3.3457,182400.0
2010-09-27 11:40:00,4.98,4.99,4.98,4.98,63600.0,3.3457,3.3524,3.3457,3.3457,63600.0
2010-09-27 11:45:00,4.98,4.99,4.98,4.99,46800.0,3.3457,3.3524,3.3457,3.3524,46800.0
2010-09-27 11:50:00,4.99,5.0,4.99,5.0,11200.0,3.3524,3.3591,3.3524,3.3591,11200.0
2010-09-27 11:55:00,4.99,5.0,4.99,5.0,60400.0,3.3524,3.3591,3.3524,3.3591,60400.0
2010-09-27 12:00:00,5.0,5.01,5.0,5.0,57200.0,3.3591,3.3658,3.3591,3.3591,57200.0
2010-09-27 12:05:00,5.0,5.01,5.0,5.0,76800.0,3.3591,3.3658,3.3591,3.3591,76800.0
2010-09-27 12:10:00,5.0,5.01,5.0,5.0,84400.0,3.3591,3.3658,3.3591,3.3591,84400.0
2010-09-27 12:15:00,5.0,5.0,5.0,5.0,15600.0,3.3591,3.3591,3.3591,3.3591,15600.0
2010-09-27 12:20:00,5.0,5.0,4.99,4.99,38800.0,3.3591,3.3591,3.3524,3.3524,38800.0
2010-09-27 12:25:00,4.99,5.0,4.99,5.0,41600.0,3.3524,3.3591,3.3524,3.3591,41600.0
2010-09-27 12:30:00,5.0,5.0,4.98,4.99,84400.0,3.3591,3.3591,3.3457,3.3524,84400.0
2010-09-27 12:35:00,4.99,4.99,4.98,4.99,54000.0,3.3524,3.3524,3.3457,3.3524,54000.0
2010-09-27 12:40:00,4.99,4.99,4.98,4.99,36000.0,3.3524,3.3524,3.3457,3.3524,36000.0
2010-09-27 12:45:00,4.99,4.99,4.99,4.99,18800.0,3.3524,3.3524,3.3524,3.3524,18800.0
2010-09-27 12:50:00,4.99,4.99,4.98,4.98,20000.0,3.3524,3.3524,3.3457,3.3457,20000.0
2010-09-27 12:55:00,4.98,4.99,4.98,4.98,16800.0,3.3457,3.3524,3.3457,3.3457,16800.0
2010-09-27 13:00:00,4.98,4.98,4.97,4.98,45200.0,3.3457,3.3457,3.339,3.3457,45200.0
2010-09-27 13:05:00,4.99,4.99,4.98,4.98,34400.0,3.3524,3.3524,3.3457,3.3457,34400.0
2010-09-27 13:10:00,4.98,4.98,4.97,4.98,34400.0,3.3457,3.3457,3.339,3.3457,34400.0
2010-09-27 13:15:00,4.98,4.98,4.98,4.98,18000.0,3.3457,3.3457,3.3457,3.3457,18000.0
2010-09-27 13:20:00,4.98,4.99,4.98,4.98,74000.0,3.3457,3.3524,3.3457,3.3457,74000.0
2010-09-27 13:25:00,4.98,4.98,4.98,4.98,26400.0,3.3457,3.3457,3.3457,3.3457,26400.0
2010-09-27 13:30:00,4.98,4.98,4.98,4.98,22000.0,3.3457,3.3457,3.3457,3.3457,22000.0
2010-09-27 13:35:00,4.98,4.98,4.98,4.98,30400.0,3.3457,3.3457,3.3457,3.3457,30400.0
2010-09-27 13:40:00,4.98,4.99,4.98,4.99,53600.0,3.3457,3.3524,3.3457,3.3524,53600.0
2010-09-27 13:45:00,4.99,5.0,4.99,4.99,44400.0,3.3524,3.3591,3.3524,3.3524,44400.0
2010-09-27 13:50:00,4.99,5.0,4.99,5.0,24400.0,3.3524,3.3591,3.3524,3.3591,24400.0
2010-09-27 13:55:00,5.0,5.0,5.0,5.0,58000.0,3.3591,3.3591,3.3591,3.3591,58000.0
2010-09-27 14:00:00,5.0,5.0,5.0,5.0,56000.0,3.3591,3.3591,3.3591,3.3591,56000.0
2010-09-27 14:05:00,5.0,5.0,5.0,5.0,14000.0,3.3591,3.3591,3.3591,3.3591,14000.0
2010-09-27 14:10:00,5.0,5.0,5.0,5.0,36000.0,3.3591,3.3591,3.3591,3.3591,36000.0
2010-09-27 14:15:00,5.0,5.0,5.0,5.0,55600.0,3.3591,3.3591,3.3591,3.3591,55600.0
2010-09-27 14:20:00,5.0,5.0,5.0,5.0,56000.0,3.3591,3.3591,3.3591,3.3591,56000.0
2010-09-27 14:25:00,5.0,5.0,5.0,5.0,86400.0,3.3591,3.3591,3.3591,3.3591,86400.0
2010-09-27 14:30:00,5.0,5.0,5.0,5.0,66000.0,3.3591,3.3591,3.3591,3.3591,66000.0
2010-09-27 14:35:00,5.0,5.0,5.0,5.0,31600.0,3.3591,3.3591,3.3591,3.3591,31600.0
2010-09-27 14:40:00,5.0,5.0,5.0,5.0,66400.0,3.3591,3.3591,3.3591,3.3591,66400.0
2010-09-27 14:45:00,5.0,5.0,5.0,5.0,34800.0,3.3591,3.3591,3.3591,3.3591,34800.0
2010-09-27 14:50:00,5.0,5.0,4.99,5.0,40800.0,3.3591,3.3591,3.3524,3.3591,40800.0
2010-09-27 14:55:00,5.0,5.0,4.99,4.99,78400.0,3.3591,3.3591,3.3524,3.3524,78400.0
2010-09-27 15:00:00,4.99,4.99,4.98,4.99,66800.0,3.3524,3.3524,3.3457,3.3524,66800.0
2010-09-27 15:05:00,4.99,5.0,4.99,5.0,30800.0,3.3524,3.3591,3.3524,3.3591,30800.0
2010-09-27 15:10:00,4.99,5.0,4.99,5.0,10000.0,3.3524,3.3591,3.3524,3.3591,10000.0
2010-09-27 15:15:00,4.99,5.0,4.99,4.99,24400.0,3.3524,3.3591,3.3524,3.3524,24400.0
2010-09-27 15:20:00,5.0,5.0,4.99,5.0,42000.0,3.3591,3.3591,3.3524,3.3591,42000.0
2010-09-27 15:25:00,5.0,5.0,4.99,4.99,40400.0,3.3591,3.3591,3.3524,3.3524,40400.0
2010-09-27 15:30:00,4.99,5.0,4.99,4.99,118000.0,3.3524,3.3591,3.3524,3.3524,118000.0
2010-09-27 15:35:00,4.99,4.99,4.98,4.98,84000.0,3.3524,3.3524,3.3457,3.3457,84000.0
2010-09-27 15:40:00,4.98,4.98,4.97,4.98,116000.0,3.3457,3.3457,3.339,3.3457,116000.0
2010-09-27 15:45:00,4.98,4.98,4.96,4.97,179600.0,3.3457,3.3457,3.3322,3.339,179600.0
2010-09-27 15:50:00,4.97,4.97,4.96,4.96,325600.0,3.339,3.339,3.3322,3.3322,325600.0
2010-09-27 15:55:00,4.96,4.96,4.96,4.96,295200.0,3.3322,3.3322,3.3322,3.3322,295200.0
2010-09-28 09:30:00,4.98,4.98,4.94,4.98,245200.0,3.3457,3.3457,3.3188,3.3457,245200.0
2010-09-28 09:35:00,4.98,4.98,4.96,4.96,230400.0,3.3457,3.3457,3.3322,3.3322,230400.0
2010-09-28 09:40:00,4.96,4.96,4.93,4.93,117200.0,3.3322,3.3322,3.3121,3.3121,117200.0
2010-09-28 09:45:00,4.93,4.93,4.92,4.93,157200.0,3.3121,3.3121,3.3054,3.3121,157200.0
2010-09-28 09:50:00,4.93,4.95,4.93,4.94,30800.0,3.3121,3.3255,3.3121,3.3188,30800.0
2010-09-28 09:55:00,4.94,4.94,4.93,4.93,86800.0,3.3188,3.3188,3.3121,3.3121,86800.0
2010-09-28 10:00:00,4.93,4.93,4.89,4.93,392800.0,3.3121,3.3121,3.2852,3.3121,392800.0
2010-09-28 10:05:00,4.92,4.92,4.89,4.89,162000.0,3.3054,3.3054,3.2852,3.2852,162000.0
2010-09-28 10:10:00,4.89,4.89,4.88,4.89,114400.0,3.2852,3.2852,3.2785,3.2852,114400.0
2010-09-28 10:15:00,4.89,4.89,4.88,4.89,124800.0,3.2852,3.2852,3.2785,3.2852,124800.0
2010-09-28 10:20:00,4.89,4.9,4.89,4.9,90800.0,3.2852,3.2919,3.2852,3.2919,90800.0
2010-09-28 10:25:00,4.9,4.92,4.9,4.9,112000.0,3.2919,3.3054,3.2919,3.2919,112000.0
2010-09-28 10:30:00,4.9,4.92,4.9,4.91,100800.0,3.2919,3.3054,3.2919,3.2987,100800.0
2010-09-28 10:35:00,4.91,4.93,4.91,4.93,334800.0,3.2987,3.3121,3.2987,3.3121,334800.0
2010-09-28 10:40:00,4.93,4.94,4.92,4.93,152000.0,3.3121,3.3188,3.3054,3.3121,152000.0
2010-09-28 10:45:00,4.93,4.94,4.93,4.93,54000.0,3.3121,3.3188,3.3121,3.3121,54000.0
2010-09-28 10:50:00,4.93,4.94,4.93,4.93,137600.0,3.3121,3.3188,3.3121,3.3121,137600.0
2010-09-28 10:55:00,4.93,4.95,4.93,4.95,77200.0,3.3121,3.3255,3.3121,3.3255,77200.0
2010-09-28 11:00:00,4.95,4.96,4.95,4.95,180000.0,3.3255,3.3322,3.3255,3.3255,180000.0
2010-09-28 11:05:00,4.95,4.96,4.95,4.95,106400.0,3.3255,3.3322,3.3255,3.3255,106400.0
2010-09-28 11:10:00,4.95,4.96,4.95,4.96,76400.0,3.3255,3.3322,3.3255,3.3322,76400.0
2010-09-28 11:15:00,4.96,4.96,4.95,4.96,48400.0,3.3322,3.3322,3.3255,3.3322,48400.0
2010-09-28 11:20:00,4.96,4.97,4.96,4.96,73200.0,3.3322,3.339,3.3322,3.3322,73200.0
2010-09-28 11:25:00,4.97,4.97,4.96,4.97,119600.0,3.339,3.339,3.3322,3.339,119600.0
2010-09-28 11:30:00,4.97,4.98,4.97,4.97,67600.0,3.339,3.3457,3.339,3.339,67600.0
2010-09-28 11:35:00,4.97,4.98,4.97,4.97,48000.0,3.339,3.3457,3.339,3.339,48000.0
2010-09-28 11:40:00,4.98,4.98,4.97,4.97,77600.0,3.3457,3.3457,3.339,3.339,77600.0
2010-09-28 11:45:00,4.98,4.98,4.97,4.98,60400.0,3.3457,3.3457,3.339,3.3457,60400.0
2010-09-28 11:50:00,4.98,4.98,4.97,4.98,72400.0,3.3457,3.3457,3.339,3.3457,72400.0
2010-09-28 11:55:00,4.98,4.98,4.98,4.98,96400.0,3.3457,3.3457,3.3457,3.3457,96400.0
2010-09-28 12:00:00,4.98,4.98,4.97,4.97,52800.0,3.3457,3.3457,3.339,3.339,52800.0
2010-09-28 12:05:00,4.97,4.97,4.96,4.97,109600.0,3.339,3.339,3.3322,3.339,109600.0
2010-09-28 12:10:00,4.97,4.97,4.96,4.97,157200.0,3.339,3.339,3.3322,3.339,157200.0
2010-09-28 12:15:00,4.97,4.98,4.97,4.97,86000.0,3.339,3.3457,3.339,3.339,86000.0
2010-09-28 12:20:00,4.97,4.98,4.97,4.97,57200.0,3.339,3.3457,3.339,3.339,57200.0
2010-09-28 12:25:00,4.97,4.98,4.97,4.97,101200.0,3.339,3.3457,3.339,3.339,101200.0
2010-09-28 12:30:00,4.97,4.98,4.97,4.98,72000.0,3.339,3.3457,3.339,3.3457,72000.0
2010-09-28 12:35:00,4.97,4.98,4.97,4.98,37200.0,3.339,3.3457,3.339,3.3457,37200.0
2010-09-28 12:40:00,4.98,4.98,4.97,4.97,102000.0,3.3457,3.3457,3.339,3.339,102000.0
2010-09-28 12:45:00,4.97,4.98,4.97,4.97,33600.0,3.339,3.3457,3.339,3.339,33600.0
2010-09-28 12:50:00,4.97,4.97,4.96,4.97,41600.0,3.339,3.339,3.3322,3.339,41600.0
2010-09-28 12:55:00,4.97,4.97,4.96,4.97,44000.0,3.339,3.339,3.3322,3.339,44000.0
2010-09-28 13:00:00,4.97,4.98,4.96,4.96,86400.0,3.339,3.3457,3.3322,3.3322,86400.0
2010-09-28 13:05:00,4.96,4.96,4.95,4.96,93600.0,3.3322,3.3322,3.3255,3.3322,93600.0
2010-09-28 13:10:00,4.96,4.97,4.96,4.97,46800.0,3.3322,3.339,3.3322,3.339,46800.0
2010-09-28 13:15:00,4.97,4.97,4.97,4.97,71600.0,3.339,3.339,3.339,3.339,71600.0
2010-09-28 13:20:00,4.97,4.98,4.97,4.97,40400.0,3.339,3.3457,3.339,3.339,40400.0
2010-09-28 13:25:00,4.97,4.97,4.97,4.97,79600.0,3.339,3.339,3.339,3.339,79600.0
2010-09-28 13:30:00,4.97,4.98,4.97,4.98,43200.0,3.339,3.3457,3.339,3.3457,43200.0
2010-09-28 13:35:00,4.98,4.99,4.98,4.99,101600.0,3.3457,3.3524,3.3457,3.3524,101600.0
2010-09-28 13:40:00,4.99,4.99,4.99,4.99,30400.0,3.3524,3.3524,3.3524,3.3524,30400.0
2010-09-28 13:45:00,4.99,4.99,4.97,4.98,86000.0,3.3524,3.3524,3.339,3.3457,86000.0
2010-09-28 13:50:00,4.99,5.0,4.99,5.0,93200.0,3.3524,3.3591,3.3524,3.3591,93200.0
2010-09-28 13:55:00,5.0,5.0,5.0,5.0,132000.0,3.3591,3.3591,3.3591,3.3591,132000.0
2010-09-28 14:00:00,5.0,5.0,4.99,5.0,87600.0,3.3591,3.3591,3.3524,3.3591,87600.0
2010-09-28 14:05:00,5.0,5.0,4.99,4.99,82000.0,3.3591,3.3591,3.3524,3.3524,82000.0
2010-09-28 14:10:00,4.99,4.99,4.99,4.99,83200.0,3.3524,3.3524,3.3524,3.3524,83200.0
2010-09-28 14:15:00,4.99,5.0,4.98,4.98,164800.0,3.3524,3.3591,3.3457,3.3457,164800.0
2010-09-28 14:20:00,4.98,4.99,4.98,4.98,81200.0,3.3457,3.3524,3.3457,3.3457,81200.0
2010-09-28 14:25:00,4.98,4.98,4.96,4.96,138000.0,3.3457,3.3457,3.3322,3.3322,138000.0
2010-09-28 14:30:00,4.96,4.97,4.96,4.96,152800.0,3.3322,3.339,3.3322,3.3322,152800.0
2010-09-28 14:35:00,4.97,4.97,4.95,4.96,229600.0,3.339,3.339,3.3255,3.3322,229600.0
2010-09-28 14:40:00,4.96,4.96,4.94,4.95,118400.0,3.3322,3.3322,3.3188,3.3255,118400.0
2010-09-28 14:45:00,4.95,4.95,4.93,4.94,122800.0,3.3255,3.3255,3.3121,3.3188,122800.0
2010-09-28 14:50:00,4.94,4.94,4.93,4.93,80400.0,3.3188,3.3188,3.3121,3.3121,80400.0
2010-09-28 14:55:00,4.93,4.94,4.93,4.93,262800.0,3.3121,3.3188,3.3121,3.3121,262800.0
2010-09-28 15:00:00,4.93,4.95,4.93,4.94,169200.0,3.3121,3.3255,3.3121,3.3188,169200.0
2010-09-28 15:05:00,4.94,4.95,4.93,4.95,211200.0,3.3188,3.3255,3.3121,3.3255,211200.0
2010-09-28 15:10:00,4.95,4.95,4.94,4.95,144000.0,3.3255,3.3255,3.3188,3.3255,144000.0
2010-09-28 15:15:00,4.95,4.96,4.94,4.96,187600.0,3.3255,3.3322,3.3188,3.3322,187600.0
2010-09-28 15:20:00,4.96,4.96,4.96,4.96,118000.0,3.3322,3.3322,3.3322,3.3322,118000.0
2010-09-28 15:25:00,4.96,4.96,4.95,4.96,150400.0,3.3322,3.3322,3.3255,3.3322,150400.0
2010-09-28 15:30:00,4.95,4.97,4.95,4.97,353200.0,3.3255,3.339,3.3255,3.339,353200.0
2010-09-28 15:35:00,4.97,4.97,4.96,4.97,244800.0,3.339,3.339,3.3322,3.339,244800.0
2010-09-28 15:40:00,4.97,4.98,4.96,4.96,180400.0,3.339,3.3457,3.3322,3.3322,180400.0
2010-09-28 15:45:00,4.97,4.98,4.96,4.97,296800.0,3.339,3.3457,3.3322,3.339,296800.0
2010-09-28 15:50:00,4.97,4.99,4.97,4.99,348400.0,3.339,3.3524,3.339,3.3524,348400.0
2010-09-28 15:55:00,4.99,4.99,4.97,4.97,516800.0,3.3524,3.3524,3.339,3.339,516800.0
2010-09-29 09:30:00,4.96,4.97,4.92,4.94,66800.0,3.3322,3.339,3.3054,3.3188,66800.0
2010-09-29 09:35:00,4.94,4.97,4.94,4.96,92800.0,3.3188,3.339,3.3188,3.3322,92800.0
2010-09-29 09:40:00,4.96,4.97,4.96,4.97,78000.0,3.3322,3.339,3.3322,3.339,78000.0
2010-09-29 09:45:00,4.97,4.97,4.95,4.96,38000.0,3.339,3.339,3.3255,3.3322,38000.0
2010-09-29 09:50:00,4.95,4.97,4.95,4.96,38000.0,3.3255,3.339,3.3255,3.3322,38000.0
2010-09-29 09:55:00,4.96,4.97,4.95,4.96,66400.0,3.3322,3.339,3.3255,3.3322,66400.0
2010-09-29 10:00:00,4.96,4.98,4.96,4.98,64400.0,3.3322,3.3457,3.3322,3.3457,64400.0
2010-09-29 10:05:00,4.97,4.98,4.97,4.97,89200.0,3.339,3.3457,3.339,3.339,89200.0
2010-09-29 10:10:00,4.97,4.97,4.96,4.97,24000.0,3.339,3.339,3.3322,3.339,24000.0
2010-09-29 10:15:00,4.97,4.97,4.94,4.95,98000.0,3.339,3.339,3.3188,3.3255,98000.0
2010-09-29 10:20:00,4.95,4.95,4.93,4.94,47200.0,3.3255,3.3255,3.3121,3.3188,47200.0
2010-09-29 10:25:00,4.93,4.93,4.91,4.93,71200.0,3.3121,3.3121,3.2987,3.3121,71200.0
2010-09-29 10:30:00,4.93,4.95,4.92,4.94,62400.0,3.3121,3.3255,3.3054,3.3188,62400.0
2010-09-29 10:35:00,4.94,4.94,4.93,4.94,50800.0,3.3188,3.3188,3.3121,3.3188,50800.0
2010-09-29 10:40:00,4.94,4.95,4.93,4.93,80800.0,3.3188,3.3255,3.3121,3.3121,80800.0
2010-09-29 10:45:00,4.93,4.95,4.93,4.95,48400.0,3.3121,3.3255,3.3121,3.3255,48400.0
2010-09-29 10:50:00,4.95,4.95,4.94,4.95,44400.0,3.3255,3.3255,3.3188,3.3255,44400.0
2010-09-29 10:55:00,4.94,4.94,4.93,4.94,80000.0,3.3188,3.3188,3.3121,3.3188,80000.0
2010-09-29 11:00:00,4.94,4.95,4.94,4.95,32800.0,3.3188,3.3255,3.3188,3.3255,32800.0
2010-09-29 11:05:00,4.94,4.96,4.94,4.95,52000.0,3.3188,3.3322,3.3188,3.3255,52000.0
2010-09-29 11:10:00,4.95,4.96,4.95,4.96,46800.0,3.3255,3.3322,3.3255,3.3322,46800.0
2010-09-29 11:15:00,4.96,4.96,4.95,4.96,46800.0,3.3322,3.3322,3.3255,3.3322,46800.0
2010-09-29 11:20:00,4.96,4.97,4.95,4.96,44400.0,3.3322,3.339,3.3255,3.3322,44400.0
2010-09-29 11:25:00,4.97,4.98,4.97,4.97,32000.0,3.339,3.3457,3.339,3.339,32000.0
2010-09-29 11:30:00,4.97,4.97,4.96,4.97,39600.0,3.339,3.339,3.3322,3.339,39600.0
2010-09-29 11:35:00,4.97,4.97,4.97,4.97,38800.0,3.339,3.339,3.339,3.339,38800.0
2010-09-29 11:40:00,4.97,4.97,4.97,4.97,36800.0,3.339,3.339,3.339,3.339,36800.0
2010-09-29 11:45:00,4.97,4.98,4.97,4.97,35200.0,3.339,3.3457,3.339,3.339,35200.0
2010-09-29 11:50:00,4.97,4.97,4.97,4.97,20800.0,3.339,3.339,3.339,3.339,20800.0
2010-09-29 11:55:00,4.97,4.98,4.97,4.97,47200.0,3.339,3.3457,3.339,3.339,47200.0
2010-09-29 12:00:00,4.97,4.98,4.97,4.97,38000.0,3.339,3.3457,3.339,3.339,38000.0
2010-09-29 12:05:00,4.97,4.97,4.97,4.97,22400.0,3.339,3.339,3.339,3.339,22400.0
2010-09-29 12:10:00,4.97,4.98,4.97,4.98,18400.0,3.339,3.3457,3.339,3.3457,18400.0
2010-09-29 12:15:00,4.98,4.99,4.98,4.99,36000.0,3.3457,3.3524,3.3457,3.3524,36000.0
2010-09-29 12:20:00,4.98,4.99,4.98,4.98,47600.0,3.3457,3.3524,3.3457,3.3457,47600.0
2010-09-29 12:25:00,4.98,4.99,4.98,4.98,33600.0,3.3457,3.3524,3.3457,3.3457,33600.0
2010-09-29 12:30:00,4.98,4.98,4.97,4.97,36800.0,3.3457,3.3457,3.339,3.339,36800.0
2010-09-29 12:35:00,4.97,4.98,4.97,4.98,37200.0,3.339,3.3457,3.339,3.3457,37200.0
2010-09-29 12:40:00,4.98,4.98,4.97,4.98,16400.0,3.3457,3.3457,3.339,3.3457,16400.0
2010-09-29 12:45:00,4.98,4.98,4.97,4.98,54400.0,3.3457,3.3457,3.339,3.3457,54400.0
2010-09-29 12:50:00,4.98,4.99,4.98,4.98,30800.0,3.3457,3.3524,3.3457,3.3457,30800.0
2010-09-29 12:55:00,4.98,4.99,4.97,4.98,39600.0,3.3457,3.3524,3.339,3.3457,39600.0
2010-09-29 13:00:00,4.98,4.98,4.97,4.98,30400.0,3.3457,3.3457,3.339,3.3457,30400.0
2010-09-29 13:05:00,4.98,4.98,4.96,4.96,57600.0,3.3457,3.3457,3.3322,3.3322,57600.0
2010-09-29 13:10:00,4.96,4.96,4.96,4.96,85200.0,3.3322,3.3322,3.3322,3.3322,85200.0
2010-09-29 13:15:00,4.96,4.96,4.95,4.95,36400.0,3.3322,3.3322,3.3255,3.3255,36400.0
2010-09-29 13:20:00,4.95,4.95,4.94,4.94,138000.0,3.3255,3.3255,3.3188,3.3188,138000.0
2010-09-29 13:25:00,4.94,4.94,4.93,4.93,96800.0,3.3188,3.3188,3.3121,3.3121,96800.0
2010-09-29 13:30:00,4.93,4.94,4.93,4.93,78000.0,3.3121,3.3188,3.3121,3.3121,78000.0
2010-09-29 13:35:00,4.93,4.93,4.92,4.93,113600.0,3.3121,3.3121,3.3054,3.3121,113600.0
2010-09-29 13:40:00,4.93,4.94,4.93,4.94,34400.0,3.3121,3.3188,3.3121,3.3188,34400.0
2010-09-29 13:45:00,4.94,4.94,4.93,4.94,56800.0,3.3188,3.3188,3.3121,3.3188,56800.0
2010-09-29 13:50:00,4.94,4.95,4.94,4.94,34800.0,3.3188,3.3255,3.3188,3.3188,34800.0
2010-09-29 13:55:00,4.94,4.96,4.94,4.95,23600.0,3.3188,3.3322,3.3188,3.3255,23600.0
2010-09-29 14:00:00,4.95,4.95,4.95,4.95,64000.0,3.3255,3.3255,3.3255,3.3255,64000.0
2010-09-29 14:05:00,4.95,4.95,4.94,4.94,49600.0,3.3255,3.3255,3.3188,3.3188,49600.0
2010-09-29 14:10:00,4.94,4.96,4.94,4.96,58800.0,3.3188,3.3322,3.3188,3.3322,58800.0
2010-09-29 14:15:00,4.96,4.96,4.96,4.96,28800.0,3.3322,3.3322,3.3322,3.3322,28800.0
2010-09-29 14:20:00,4.96,4.96,4.96,4.96,37600.0,3.3322,3.3322,3.3322,3.3322,37600.0
2010-09-29 14:25:00,4.96,4.96,4.95,4.95,46400.0,3.3322,3.3322,3.3255,3.3255,46400.0
2010-09-29 14:30:00,4.95,4.96,4.95,4.96,30400.0,3.3255,3.3322,3.3255,3.3322,30400.0
2010-09-29 14:35:00,4.96,4.96,4.95,4.96,55200.0,3.3322,3.3322,3.3255,3.3322,55200.0
2010-09-29 14:40:00,4.96,4.97,4.96,4.96,70800.0,3.3322,3.339,3.3322,3.3322,70800.0
2010-09-29 14:45:00,4.96,4.97,4.96,4.96,48800.0,3.3322,3.339,3.3322,3.3322,48800.0
2010-09-29 14:50:00,4.96,4.96,4.95,4.96,56000.0,3.3322,3.3322,3.3255,3.3322,56000.0
2010-09-29 14:55:00,4.96,4.96,4.96,4.96,24400.0,3.3322,3.3322,3.3322,3.3322,24400.0
2010-09-29 15:00:00,4.96,4.96,4.96,4.96,69600.0,3.3322,3.3322,3.3322,3.3322,69600.0
2010-09-29 15:05:00,4.96,4.96,4.94,4.94,98400.0,3.3322,3.3322,3.3188,3.3188,98400.0
2010-09-29 15:10:00,4.94,4.94,4.92,4.92,134000.0,3.3188,3.3188,3.3054,3.3054,134000.0
2010-09-29 15:15:00,4.92,4.93,4.92,4.92,142000.0,3.3054,3.3121,3.3054,3.3054,142000.0
2010-09-29 15:20:00,4.93,4.93,4.92,4.93,172800.0,3.3121,3.3121,3.3054,3.3121,172800.0
2010-09-29 15:25:00,4.93,4.94,4.93,4.93,153600.0,3.3121,3.3188,3.3121,3.3121,153600.0
2010-09-29 15:30:00,4.93,4.93,4.92,4.92,159200.0,3.3121,3.3121,3.3054,3.3054,159200.0
2010-09-29 15:35:00,4.92,4.93,4.92,4.93,167200.0,3.3054,3.3121,3.3054,3.3121,167200.0
2010-09-29 15:40:00,4.93,4.93,4.92,4.92,245200.0,3.3121,3.3121,3.3054,3.3054,245200.0
2010-09-29 15:45:00,4.92,4.93,4.92,4.93,443600.0,3.3054,3.3121,3.3054,3.3121,443600.0
2010-09-29 15:50:00,4.93,4.93,4.93,4.93,261600.0,3.3121,3.3121,3.3121,3.3121,261600.0
2010-09-29 15:55:00,4.93,4.93,4.93,4.93,341600.0,3.3121,3.3121,3.3121,3.3121,341600.0
2010-09-30 09:30:00,4.95,4.99,4.94,4.98,107200.0,3.3255,3.3524,3.3188,3.3457,107200.0
2010-09-30 09:35:00,4.97,4.98,4.96,4.96,90400.0,3.339,3.3457,3.3322,3.3322,90400.0
2010-09-30 09:40:00,4.96,4.99,4.92,4.97,340800.0,3.3322,3.3524,3.3054,3.339,340800.0
2010-09-30 09:45:00,4.97,4.98,4.96,4.96,186800.0,3.339,3.3457,3.3322,3.3322,186800.0
2010-09-30 09:50:00,4.96,4.96,4.92,4.93,300800.0,3.3322,3.3322,3.3054,3.3121,300800.0
2010-09-30 09:55:00,4.93,4.93,4.91,4.92,141600.0,3.3121,3.3121,3.2987,3.3054,141600.0
2010-09-30 10:00:00,4.93,4.93,4.91,4.92,152400.0,3.3121,3.3121,3.2987,3.3054,152400.0
2010-09-30 10:05:00,4.92,4.93,4.91,4.92,72800.0,3.3054,3.3121,3.2987,3.3054,72800.0
2010-09-30 10:10:00,4.93,4.93,4.9,4.92,86800.0,3.3121,3.3121,3.2919,3.3054,86800.0
2010-09-30 10:15:00,4.92,4.93,4.91,4.91,100800.0,3.3054,3.3121,3.2987,3.2987,100800.0
2010-09-30 10:20:00,4.91,4.91,4.9,4.9,79200.0,3.2987,3.2987,3.2919,3.2919,79200.0
2010-09-30 10:25:00,4.9,4.91,4.9,4.91,78000.0,3.2919,3.2987,3.2919,3.2987,78000.0
2010-09-30 10:30:00,4.91,4.93,4.91,4.92,84000.0,3.2987,3.3121,3.2987,3.3054,84000.0
2010-09-30 10:35:00,4.92,4.94,4.92,4.93,80400.0,3.3054,3.3188,3.3054,3.3121,80400.0
2010-09-30 10:40:00,4.93,4.93,4.93,4.93,31600.0,3.3121,3.3121,3.3121,3.3121,31600.0
2010-09-30 10:45:00,4.93,4.93,4.91,4.92,58800.0,3.3121,3.3121,3.2987,3.3054,58800.0
2010-09-30 10:50:00,4.92,4.93,4.91,4.91,46400.0,3.3054,3.3121,3.2987,3.2987,46400.0
2010-09-30 10:55:00,4.91,4.91,4.89,4.89,116400.0,3.2987,3.2987,3.2852,3.2852,116400.0
2010-09-30 11:00:00,4.89,4.91,4.89,4.9,93600.0,3.2852,3.2987,3.2852,3.2919,93600.0
2010-09-30 11:05:00,4.91,4.91,4.89,4.89,71600.0,3.2987,3.2987,3.2852,3.2852,71600.0
2010-09-30 11:10:00,4.89,4.9,4.89,4.89,177200.0,3.2852,3.2919,3.2852,3.2852,177200.0
2010-09-30 11:15:00,4.89,4.89,4.87,4.88,159600.0,3.2852,3.2852,3.2718,3.2785,159600.0
2010-09-30 11:20:00,4.88,4.88,4.85,4.85,237600.0,3.2785,3.2785,3.2583,3.2583,237600.0
2010-09-30 11:25:00,4.85,4.86,4.84,4.85,187600.0,3.2583,3.2651,3.2516,3.2583,187600.0
2010-09-30 11:30:00,4.85,4.87,4.85,4.87,40000.0,3.2583,3.2718,3.2583,3.2718,40000.0
2010-09-30 11:35:00,4.87,4.87,4.85,4.86,107200.0,3.2718,3.2718,3.2583,3.2651,107200.0
2010-09-30 11:40:00,4.85,4.88,4.85,4.88,60400.0,3.2583,3.2785,3.2583,3.2785,60400.0
2010-09-30 11:45:00,4.88,4.88,4.86,4.87,106400.0,3.2785,3.2785,3.2651,3.2718,106400.0
2010-09-30 11:50:00,4.87,4.88,4.86,4.86,41200.0,3.2718,3.2785,3.2651,3.2651,41200.0
2010-09-30 11:55:00,4.87,4.88,4.87,4.88,88000.0,3.2718,3.2785,3.2718,3.2785,88000.0
2010-09-30 12:00:00,4.88,4.88,4.86,4.86,40800.0,3.2785,3.2785,3.2651,3.2651,40800.0
2010-09-30 12:05:00,4.86,4.88,4.86,4.87,77200.0,3.2651,3.2785,3.2651,3.2718,77200.0
2010-09-30 12:10:00,4.88,4.89,4.88,4.89,424000.0,3.2785,3.2852,3.2785,3.2852,424000.0
2010-09-30 12:15:00,4.89,4.9,4.89,4.9,34800.0,3.2852,3.2919,3.2852,3.2919,34800.0
2010-09-30 12:20:00,4.9,4.9,4.89,4.89,90400.0,3.2919,3.2919,3.2852,3.2852,90400.0
2010-09-30 12:25:00,4.89,4.89,4.88,4.88,63600.0,3.2852,3.2852,3.2785,3.2785,63600.0
2010-09-30 12:30:00,4.88,4.9,4.88,4.9,19200.0,3.2785,3.2919,3.2785,3.2919,19200.0
2010-09-30 12:35:00,4.9,4.91,4.9,4.9,58400.0,3.2919,3.2987,3.2919,3.2919,58400.0
2010-09-30 12:40:00,4.9,4.91,4.9,4.91,24400.0,3.2919,3.2987,3.2919,3.2987,24400.0
2010-09-30 12:45:00,4.91,4.92,4.91,4.91,35600.0,3.2987,3.3054,3.2987,3.2987,35600.0
2010-09-30 12:50:00,4.91,4.93,4.91,4.92,56000.0,3.2987,3.3121,3.2987,3.3054,56000.0
2010-09-30 12:55:00,4.93,4.93,4.92,4.92,32400.0,3.3121,3.3121,3.3054,3.3054,32400.0
2010-09-30 13:00:00,4.92,4.93,4.92,4.93,38800.0,3.3054,3.3121,3.3054,3.3121,38800.0
2010-09-30 13:05:00,4.93,4.94,4.93,4.94,40000.0,3.3121,3.3188,3.3121,3.3188,40000.0
2010-09-30 13:10:00,4.94,4.94,4.93,4.94,65200.0,3.3188,3.3188,3.3121,3.3188,65200.0
2010-09-30 13:15:00,4.94,4.94,4.93,4.93,68000.0,3.3188,3.3188,3.3121,3.3121,68000.0
2010-09-30 13:20:00,4.94,4.94,4.93,4.93,29600.0,3.3188,3.3188,3.3121,3.3121,29600.0
2010-09-30 13:25:00,4.94,4.95,4.93,4.94,76400.0,3.3188,3.3255,3.3121,3.3188,76400.0
2010-09-30 13:30:00,4.94,4.95,4.94,4.95,26800.0,3.3188,3.3255,3.3188,3.3255,26800.0
2010-09-30 13:35:00,4.95,4.95,4.94,4.94,27200.0,3.3255,3.3255,3.3188,3.3188,27200.0
2010-09-30 13:40:00,4.94,4.94,4.94,4.94,32000.0,3.3188,3.3188,3.3188,3.3188,32000.0
2010-09-30 13:45:00,4.94,4.94,4.93,4.93,33200.0,3.3188,3.3188,3.3121,3.3121,33200.0
2010-09-30 13:50:00,4.93,4.94,4.93,4.94,11200.0,3.3121,3.3188,3.3121,3.3188,11200.0
2010-09-30 13:55:00,4.94,4.95,4.94,4.94,103200.0,3.3188,3.3255,3.3188,3.3188,103200.0
2010-09-30 14:00:00,4.94,4.94,4.94,4.94,32400.0,3.3188,3.3188,3.3188,3.3188,32400.0
2010-09-30 14:05:00,4.94,4.94,4.94,4.94,20000.0,3.3188,3.3188,3.3188,3.3188,20000.0
2010-09-30 14:10:00,4.94,4.94,4.93,4.93,48000.0,3.3188,3.3188,3.3121,3.3121,48000.0
2010-09-30 14:15:00,4.93,4.93,4.93,4.93,38000.0,3.3121,3.3121,3.3121,3.3121,38000.0
2010-09-30 14:20:00,4.93,4.94,4.93,4.94,58400.0,3.3121,3.3188,3.3121,3.3188,58400.0
2010-09-30 14:25:00,4.94,4.95,4.94,4.95,24400.0,3.3188,3.3255,3.3188,3.3255,24400.0
2010-09-30 14:30:00,4.95,4.96,4.95,4.96,62400.0,3.3255,3.3322,3.3255,3.3322,62400.0
2010-09-30 14:35:00,4.96,4.96,4.95,4.96,71600.0,3.3322,3.3322,3.3255,3.3322,71600.0
2010-09-30 14:40:00,4.95,4.96,4.95,4.96,39200.0,3.3255,3.3322,3.3255,3.3322,39200.0
2010-09-30 14:45:00,4.96,4.96,4.95,4.96,98400.0,3.3322,3.3322,3.3255,3.3322,98400.0
2010-09-30 14:50:00,4.96,4.97,4.96,4.97,30000.0,3.3322,3.339,3.3322,3.339,30000.0
2010-09-30 14:55:00,4.97,4.97,4.96,4.96,97600.0,3.339,3.339,3.3322,3.3322,97600.0
2010-09-30 15:00:00,4.96,4.96,4.95,4.95,70000.0,3.3322,3.3322,3.3255,3.3255,70000.0
2010-09-30 15:05:00,4.95,4.96,4.95,4.96,48400.0,3.3255,3.3322,3.3255,3.3322,48400.0
2010-09-30 15:10:00,4.96,4.96,4.95,4.95,148800.0,3.3322,3.3322,3.3255,3.3255,148800.0
2010-09-30 15:15:00,4.95,4.95,4.94,4.95,94400.0,3.3255,3.3255,3.3188,3.3255,94400.0
2010-09-30 15:20:00,4.95,4.96,4.95,4.96,107200.0,3.3255,3.3322,3.3255,3.3322,107200.0
2010-09-30 15:25:00,4.95,4.96,4.95,4.96,104400.0,3.3255,3.3322,3.3255,3.3322,104400.0
2010-09-30 15:30:00,4.96,4.96,4.93,4.94,131200.0,3.3322,3.3322,3.3121,3.3188,131200.0
2010-09-30 15:35:00,4.94,4.94,4.93,4.93,167600.0,3.3188,3.3188,3.3121,3.3121,167600.0
2010-09-30 15:40:00,4.94,4.95,4.93,4.94,143200.0,3.3188,3.3255,3.3121,3.3188,143200.0
2010-09-30 15:45:00,4.93,4.93,4.93,4.93,311200.0,3.3121,3.3121,3.3121,3.3121,311200.0
2010-09-30 15:50:00,4.93,4.94,4.93,4.94,174000.0,3.3121,3.3188,3.3121,3.3188,174000.0
2010-09-30 15:55:00,4.94,4.94,4.93,4.93,366800.0,3.3188,3.3188,3.3121,3.3121,366800.0
2010-10-01 09:30:00,4.99,5.0,4.96,4.97,136800.0,3.3524,3.3591,3.3322,3.339,136800.0
2010-10-01 09:35:00,4.97,4.99,4.96,4.97,60000.0,3.339,3.3524,3.3322,3.339,60000.0
2010-10-01 09:40:00,4.97,4.98,4.95,4.98,114000.0,3.339,3.3457,3.3255,3.3457,114000.0
2010-10-01 09:45:00,4.98,4.98,4.97,4.97,146000.0,3.3457,3.3457,3.339,3.339,146000.0
2010-10-01 09:50:00,4.97,4.98,4.95,4.96,92400.0,3.339,3.3457,3.3255,3.3322,92400.0
2010-10-01 09:55:00,4.96,4.97,4.95,4.96,105200.0,3.3322,3.339,3.3255,3.3322,105200.0
2010-10-01 10:00:00,4.96,4.97,4.94,4.94,244400.0,3.3322,3.339,3.3188,3.3188,244400.0
2010-10-01 10:05:00,4.94,4.96,4.94,4.94,104000.0,3.3188,3.3322,3.3188,3.3188,104000.0
2010-10-01 10:10:00,4.94,4.95,4.94,4.94,115600.0,3.3188,3.3255,3.3188,3.3188,115600.0
2010-10-01 10:15:00,4.95,4.96,4.93,4.93,163600.0,3.3255,3.3322,3.3121,3.3121,163600.0
2010-10-01 10:20:00,4.93,4.93,4.9,4.9,134400.0,3.3121,3.3121,3.2919,3.2919,134400.0
2010-10-01 10:25:00,4.9,4.91,4.88,4.91,176400.0,3.2919,3.2987,3.2785,3.2987,176400.0
2010-10-01 10:30:00,4.9,4.91,4.89,4.91,170000.0,3.2919,3.2987,3.2852,3.2987,170000.0
2010-10-01 10:35:00,4.91,4.91,4.89,4.9,79600.0,3.2987,3.2987,3.2852,3.2919,79600.0
2010-10-01 10:40:00,4.9,4.91,4.89,4.91,84000.0,3.2919,3.2987,3.2852,3.2987,84000.0
2010-10-01 10:45:00,4.9,4.92,4.9,4.92,69200.0,3.2919,3.3054,3.2919,3.3054,69200.0
2010-10-01 10:50:00,4.92,4.92,4.91,4.92,108800.0,3.3054,3.3054,3.2987,3.3054,108800.0
2010-10-01 10:55:00,4.92,4.93,4.91,4.92,140000.0,3.3054,3.3121,3.2987,3.3054,140000.0
2010-10-01 11:00:00,4.91,4.92,4.9,4.91,71600.0,3.2987,3.3054,3.2919,3.2987,71600.0
2010-10-01 11:05:00,4.91,4.92,4.9,4.92,103200.0,3.2987,3.3054,3.2919,3.3054,103200.0
2010-10-01 11:10:00,4.92,4.92,4.91,4.91,53200.0,3.3054,3.3054,3.2987,3.2987,53200.0
2010-10-01 11:15:00,4.91,4.93,4.91,4.92,70000.0,3.2987,3.3121,3.2987,3.3054,70000.0
2010-10-01 11:20:00,4.92,4.92,4.91,4.91,99200.0,3.3054,3.3054,3.2987,3.2987,99200.0
2010-10-01 11:25:00,4.91,4.91,4.9,4.9,90000.0,3.2987,3.2987,3.2919,3.2919,90000.0
2010-10-01 11:30:00,4.9,4.92,4.9,4.92,64000.0,3.2919,3.3054,3.2919,3.3054,64000.0
2010-10-01 11:35:00,4.92,4.93,4.92,4.92,49200.0,3.3054,3.3121,3.3054,3.3054,49200.0
2010-10-01 11:40:00,4.92,4.93,4.92,4.93,49600.0,3.3054,3.3121,3.3054,3.3121,49600.0
2010-10-01 11:45:00,4.93,4.95,4.93,4.94,116400.0,3.3121,3.3255,3.3121,3.3188,116400.0
2010-10-01 11:50:00,4.94,4.95,4.94,4.95,18000.0,3.3188,3.3255,3.3188,3.3255,18000.0
2010-10-01 11:55:00,4.95,4.95,4.94,4.95,63200.0,3.3255,3.3255,3.3188,3.3255,63200.0
2010-10-01 12:00:00,4.95,4.95,4.94,4.94,44800.0,3.3255,3.3255,3.3188,3.3188,44800.0
2010-10-01 12:05:00,4.94,4.95,4.94,4.95,34800.0,3.3188,3.3255,3.3188,3.3255,34800.0
2010-10-01 12:10:00,4.95,4.95,4.94,4.95,38800.0,3.3255,3.3255,3.3188,3.3255,38800.0
2010-10-01 12:15:00,4.95,4.95,4.93,4.94,59200.0,3.3255,3.3255,3.3121,3.3188,59200.0
2010-10-01 12:20:00,4.94,4.94,4.93,4.93,33600.0,3.3188,3.3188,3.3121,3.3121,33600.0
2010-10-01 12:25:00,4.93,4.93,4.92,4.93,42800.0,3.3121,3.3121,3.3054,3.3121,42800.0
2010-10-01 12:30:00,4.93,4.93,4.93,4.93,54000.0,3.3121,3.3121,3.3121,3.3121,54000.0
2010-10-01 12:35:00,4.93,4.93,4.93,4.93,47200.0,3.3121,3.3121,3.3121,3.3121,47200.0
2010-10-01 12:40:00,4.93,4.94,4.93,4.93,41200.0,3.3121,3.3188,3.3121,3.3121,41200.0
2010-10-01 12:45:00,4.93,4.94,4.93,4.93,46400.0,3.3121,3.3188,3.3121,3.3121,46400.0
2010-10-01 12:50:00,4.93,4.95,4.93,4.95,240800.0,3.3121,3.3255,3.3121,3.3255,240800.0
2010-10-01 12:55:00,4.95,4.97,4.95,4.97,827200.0,3.3255,3.339,3.3255,3.339,827200.0
2010-10-01 13:00:00,4.97,4.97,4.96,4.96,34800.0,3.339,3.339,3.3322,3.3322,34800.0
2010-10-01 13:05:00,4.96,4.97,4.96,4.96,100000.0,3.3322,3.339,3.3322,3.3322,100000.0
2010-10-01 13:10:00,4.96,4.97,4.96,4.97,114400.0,3.3322,3.339,3.3322,3.339,114400.0
2010-10-01 13:15:00,4.97,4.98,4.97,4.97,92800.0,3.339,3.3457,3.339,3.339,92800.0
2010-10-01 13:20:00,4.97,4.97,4.96,4.97,61200.0,3.339,3.339,3.3322,3.339,61200.0
2010-10-01 13:25:00,4.96,4.98,4.96,4.98,146800.0,3.3322,3.3457,3.3322,3.3457,146800.0
2010-10-01 13:30:00,4.98,4.99,4.98,4.99,479600.0,3.3457,3.3524,3.3457,3.3524,479600.0
2010-10-01 13:35:00,4.99,5.0,4.99,4.99,221200.0,3.3524,3.3591,3.3524,3.3524,221200.0
2010-10-01 13:40:00,4.99,5.0,4.99,5.0,181600.0,3.3524,3.3591,3.3524,3.3591,181600.0
2010-10-01 13:45:00,4.99,5.0,4.99,5.0,182400.0,3.3524,3.3591,3.3524,3.3591,182400.0
2010-10-01 13:50:00,5.0,5.01,5.0,5.01,310800.0,3.3591,3.3658,3.3591,3.3658,310800.0
2010-10-01 13:55:00,5.01,5.01,5.0,5.0,207600.0,3.3658,3.3658,3.3591,3.3591,207600.0
2010-10-01 14:00:00,5.0,5.0,5.0,5.0,147200.0,3.3591,3.3591,3.3591,3.3591,147200.0
2010-10-01 14:05:00,5.0,5.0,4.99,5.0,116400.0,3.3591,3.3591,3.3524,3.3591,116400.0
2010-10-01 14:10:00,5.0,5.0,5.0,5.0,68800.0,3.3591,3.3591,3.3591,3.3591,68800.0
2010-10-01 14:15:00,5.0,5.0,5.0,5.0,33600.0,3.3591,3.3591,3.3591,3.3591,33600.0
2010-10-01 14:20:00,5.0,5.0,5.0,5.0,81600.0,3.3591,3.3591,3.3591,3.3591,81600.0
2010-10-01 14:25:00,5.0,5.0,4.99,5.0,78800.0,3.3591,3.3591,3.3524,3.3591,78800.0
2010-10-01 14:30:00,5.0,5.01,5.0,5.0,538000.0,3.3591,3.3658,3.3591,3.3591,538000.0
2010-10-01 14:35:00,5.0,5.01,5.0,5.0,208800.0,3.3591,3.3658,3.3591,3.3591,208800.0
2010-10-01 14:40:00,5.0,5.0,5.0,5.0,220400.0,3.3591,3.3591,3.3591,3.3591,220400.0
2010-10-01 14:45:00,5.0,5.0,5.0,5.0,202800.0,3.3591,3.3591,3.3591,3.3591,202800.0
2010-10-01 14:50:00,5.0,5.0,5.0,5.0,138400.0,3.3591,3.3591,3.3591,3.3591,138400.0
2010-10-01 14:55:00,5.0,5.0,5.0,5.0,59200.0,3.3591,3.3591,3.3591,3.3591,59200.0
2010-10-01 15:00:00,5.0,5.0,5.0,5.0,81200.0,3.3591,3.3591,3.3591,3.3591,81200.0
2010-10-01 15:05:00,5.0,5.0,5.0,5.0,226000.0,3.3591,3.3591,3.3591,3.3591,226000.0
2010-10-01 15:10:00,5.0,5.0,4.99,4.99,196000.0,3.3591,3.3591,3.3524,3.3524,196000.0
2010-10-01 15:15:00,4.99,5.0,4.99,4.99,135600.0,3.3524,3.3591,3.3524,3.3524,135600.0
2010-10-01 15:20:00,4.99,5.0,4.99,5.0,111200.0,3.3524,3.3591,3.3524,3.3591,111200.0
2010-10-01 15:25:00,5.0,5.0,4.99,4.99,234800.0,3.3591,3.3591,3.3524,3.3524,234800.0
2010-10-01 15:30:00,4.99,5.0,4.99,5.0,124800.0,3.3524,3.3591,3.3524,3.3591,124800.0
2010-10-01 15:35:00,5.0,5.0,4.99,4.99,132800.0,3.3591,3.3591,3.3524,3.3524,132800.0
2010-10-01 15:40:00,4.99,5.0,4.99,5.0,224800.0,3.3524,3.3591,3.3524,3.3591,224800.0
2010-10-01 15:45:00,5.0,5.0,5.0,5.0,213600.0,3.3591,3.3591,3.3591,3.3591,213600.0
2010-10-01 15:50:00,5.0,5.0,4.99,4.99,306800.0,3.3591,3.3591,3.3524,3.3524,306800.0
2010-10-01 15:55:00,4.99,5.0,4.99,4.99,592000.0,3.3524,3.3591,3.3524,3.3524,592000.0
2010-10-04 09:30:00,4.97,4.99,4.95,4.95,99600.0,3.339,3.3524,3.3255,3.3255,99600.0
2010-10-04 09:35:00,4.95,4.97,4.95,4.96,54800.0,3.3255,3.339,3.3255,3.3322,54800.0
2010-10-04 09:40:00,4.96,4.98,4.94,4.98,70400.0,3.3322,3.3457,3.3188,3.3457,70400.0
2010-10-04 09:45:00,4.98,4.98,4.96,4.97,44000.0,3.3457,3.3457,3.3322,3.339,44000.0
2010-10-04 09:50:00,4.97,4.97,4.93,4.93,118800.0,3.339,3.339,3.3121,3.3121,118800.0
2010-10-04 09:55:00,4.93,4.94,4.91,4.92,157600.0,3.3121,3.3188,3.2987,3.3054,157600.0
2010-10-04 10:00:00,4.92,4.95,4.92,4.94,106800.0,3.3054,3.3255,3.3054,3.3188,106800.0
2010-10-04 10:05:00,4.94,4.97,4.94,4.96,105200.0,3.3188,3.339,3.3188,3.3322,105200.0
2010-10-04 10:10:00,4.96,4.97,4.95,4.96,49600.0,3.3322,3.339,3.3255,3.3322,49600.0
2010-10-04 10:15:00,4.96,4.98,4.96,4.97,47600.0,3.3322,3.3457,3.3322,3.339,47600.0
2010-10-04 10:20:00,4.97,4.97,4.97,4.97,30800.0,3.339,3.339,3.339,3.339,30800.0
2010-10-04 10:25:00,4.98,4.98,4.96,4.97,104800.0,3.3457,3.3457,3.3322,3.339,104800.0
2010-10-04 10:30:00,4.96,4.98,4.96,4.97,72400.0,3.3322,3.3457,3.3322,3.339,72400.0
2010-10-04 10:35:00,4.97,4.97,4.96,4.97,88000.0,3.339,3.339,3.3322,3.339,88000.0
2010-10-04 10:40:00,4.97,5.0,4.96,4.98,482400.0,3.339,3.3591,3.3322,3.3457,482400.0
2010-10-04 10:45:00,4.98,5.0,4.98,4.99,665600.0,3.3457,3.3591,3.3457,3.3524,665600.0
2010-10-04 10:50:00,4.98,4.99,4.97,4.97,44400.0,3.3457,3.3524,3.339,3.339,44400.0
2010-10-04 10:55:00,4.97,4.98,4.97,4.98,70800.0,3.339,3.3457,3.339,3.3457,70800.0
2010-10-04 11:00:00,4.98,4.98,4.97,4.98,115200.0,3.3457,3.3457,3.339,3.3457,115200.0
2010-10-04 11:05:00,4.98,4.98,4.96,4.96,156000.0,3.3457,3.3457,3.3322,3.3322,156000.0
2010-10-04 11:10:00,4.96,4.96,4.96,4.96,69200.0,3.3322,3.3322,3.3322,3.3322,69200.0
2010-10-04 11:15:00,4.96,4.96,4.94,4.96,80000.0,3.3322,3.3322,3.3188,3.3322,80000.0
2010-10-04 11:20:00,4.96,4.96,4.93,4.95,113200.0,3.3322,3.3322,3.3121,3.3255,113200.0
2010-10-04 11:25:00,4.95,4.95,4.93,4.94,79600.0,3.3255,3.3255,3.3121,3.3188,79600.0
2010-10-04 11:30:00,4.94,4.95,4.94,4.95,58400.0,3.3188,3.3255,3.3188,3.3255,58400.0
2010-10-04 11:35:00,4.95,4.96,4.95,4.96,59200.0,3.3255,3.3322,3.3255,3.3322,59200.0
2010-10-04 11:40:00,4.96,4.96,4.95,4.95,50000.0,3.3322,3.3322,3.3255,3.3255,50000.0
2010-10-04 11:45:00,4.96,4.96,4.95,4.96,25200.0,3.3322,3.3322,3.3255,3.3322,25200.0
2010-10-04 11:50:00,4.95,4.95,4.94,4.94,56800.0,3.3255,3.3255,3.3188,3.3188,56800.0
2010-10-04 11:55:00,4.94,4.94,4.92,4.92,43200.0,3.3188,3.3188,3.3054,3.3054,43200.0
2010-10-04 12:00:00,4.92,4.93,4.92,4.93,81200.0,3.3054,3.3121,3.3054,3.3121,81200.0
2010-10-04 12:05:00,4.93,4.93,4.91,4.91,134000.0,3.3121,3.3121,3.2987,3.2987,134000.0
2010-10-04 12:10:00,4.92,4.93,4.91,4.92,209200.0,3.3054,3.3121,3.2987,3.3054,209200.0
2010-10-04 12:15:00,4.92,4.94,4.92,4.93,101200.0,3.3054,3.3188,3.3054,3.3121,101200.0
2010-10-04 12:20:00,4.93,4.94,4.93,4.93,40400.0,3.3121,3.3188,3.3121,3.3121,40400.0
2010-10-04 12:25:00,4.93,4.94,4.93,4.94,36400.0,3.3121,3.3188,3.3121,3.3188,36400.0
2010-10-04 12:30:00,4.94,4.95,4.94,4.94,53600.0,3.3188,3.3255,3.3188,3.3188,53600.0
2010-10-04 12:35:00,4.95,4.95,4.93,4.95,160000.0,3.3255,3.3255,3.3121,3.3255,160000.0
2010-10-04 12:40:00,4.95,4.95,4.94,4.95,126400.0,3.3255,3.3255,3.3188,3.3255,126400.0
2010-10-04 12:45:00,4.95,4.95,4.95,4.95,45200.0,3.3255,3.3255,3.3255,3.3255,45200.0
2010-10-04 12:50:00,4.95,4.96,4.95,4.96,72800.0,3.3255,3.3322,3.3255,3.3322,72800.0
2010-10-04 12:55:00,4.96,4.96,4.95,4.96,57200.0,3.3322,3.3322,3.3255,3.3322,57200.0
2010-10-04 13:00:00,4.96,4.97,4.96,4.96,88800.0,3.3322,3.339,3.3322,3.3322,88800.0
2010-10-04 13:05:00,4.96,4.97,4.96,4.97,64000.0,3.3322,3.339,3.3322,3.339,64000.0
2010-10-04 13:10:00,4.97,4.97,4.97,4.97,35600.0,3.339,3.339,3.339,3.339,35600.0
2010-10-04 13:15:00,4.97,4.97,4.96,4.97,47200.0,3.339,3.339,3.3322,3.339,47200.0
2010-10-04 13:20:00,4.97,4.97,4.97,4.97,24800.0,3.339,3.339,3.339,3.339,24800.0
2010-10-04 13:25:00,4.97,4.97,4.97,4.97,89600.0,3.339,3.339,3.339,3.339,89600.0
2010-10-04 13:30:00,4.97,4.97,4.96,4.96,65200.0,3.339,3.339,3.3322,3.3322,65200.0
2010-10-04 13:35:00,4.96,4.97,4.96,4.96,63200.0,3.3322,3.339,3.3322,3.3322,63200.0
2010-10-04 13:40:00,4.96,4.97,4.96,4.97,49200.0,3.3322,3.339,3.3322,3.339,49200.0
2010-10-04 13:45:00,4.97,4.97,4.96,4.96,115600.0,3.339,3.339,3.3322,3.3322,115600.0
2010-10-04 13:50:00,4.96,4.97,4.96,4.97,124400.0,3.3322,3.339,3.3322,3.339,124400.0
2010-10-04 13:55:00,4.97,4.98,4.97,4.98,74800.0,3.339,3.3457,3.339,3.3457,74800.0
2010-10-04 14:00:00,4.98,4.98,4.97,4.98,94400.0,3.3457,3.3457,3.339,3.3457,94400.0
2010-10-04 14:05:00,4.98,4.98,4.98,4.98,50400.0,3.3457,3.3457,3.3457,3.3457,50400.0
2010-10-04 14:10:00,4.98,4.98,4.97,4.97,93200.0,3.3457,3.3457,3.339,3.339,93200.0
2010-10-04 14:15:00,4.97,4.97,4.97,4.97,75600.0,3.339,3.339,3.339,3.339,75600.0
2010-10-04 14:20:00,4.97,4.97,4.97,4.97,77200.0,3.339,3.339,3.339,3.339,77200.0
2010-10-04 14:25:00,4.97,4.98,4.97,4.98,86800.0,3.339,3.3457,3.339,3.3457,86800.0
2010-10-04 14:30:00,4.98,4.98,4.97,4.98,100000.0,3.3457,3.3457,3.339,3.3457,100000.0
2010-10-04 14:35:00,4.97,4.99,4.97,4.98,110800.0,3.339,3.3524,3.339,3.3457,110800.0
2010-10-04 14:40:00,4.98,4.99,4.98,4.98,69200.0,3.3457,3.3524,3.3457,3.3457,69200.0
2010-10-04 14:45:00,4.99,4.99,4.98,4.99,69600.0,3.3524,3.3524,3.3457,3.3524,69600.0
2010-10-04 14:50:00,4.98,4.98,4.98,4.98,56400.0,3.3457,3.3457,3.3457,3.3457,56400.0
2010-10-04 14:55:00,4.98,4.98,4.97,4.98,63200.0,3.3457,3.3457,3.339,3.3457,63200.0
2010-10-04 15:00:00,4.98,4.99,4.97,4.99,144000.0,3.3457,3.3524,3.339,3.3524,144000.0
2010-10-04 15:05:00,4.99,4.99,4.98,4.98,36000.0,3.3524,3.3524,3.3457,3.3457,36000.0
2010-10-04 15:10:00,4.98,4.98,4.97,4.97,84000.0,3.3457,3.3457,3.339,3.339,84000.0
2010-10-04 15:15:00,4.97,4.98,4.97,4.98,84800.0,3.339,3.3457,3.339,3.3457,84800.0
2010-10-04 15:20:00,4.98,4.98,4.97,4.98,106000.0,3.3457,3.3457,3.339,3.3457,106000.0
2010-10-04 15:25:00,4.98,4.98,4.97,4.98,94800.0,3.3457,3.3457,3.339,3.3457,94800.0
2010-10-04 15:30:00,4.98,4.98,4.97,4.97,145600.0,3.3457,3.3457,3.339,3.339,145600.0
2010-10-04 15:35:00,4.97,4.98,4.96,4.97,147200.0,3.339,3.3457,3.3322,3.339,147200.0
2010-10-04 15:40:00,4.97,4.97,4.97,4.97,94400.0,3.339,3.339,3.339,3.339,94400.0
2010-10-04 15:45:00,4.97,4.98,4.97,4.97,185600.0,3.339,3.3457,3.339,3.339,185600.0
2010-10-04 15:50:00,4.97,4.97,4.97,4.97,173200.0,3.339,3.339,3.339,3.339,173200.0
2010-10-04 15:55:00,4.97,4.97,4.96,4.97,497600.0,3.339,3.339,3.3322,3.339,497600.0
2010-10-05 09:30:00,5.02,5.03,5.01,5.02,158800.0,3.3726,3.3793,3.3658,3.3726,158800.0
2010-10-05 09:35:00,5.02,5.04,5.02,5.04,259200.0,3.3726,3.386,3.3726,3.386,259200.0
2010-10-05 09:40:00,5.04,5.05,5.04,5.05,146400.0,3.386,3.3927,3.386,3.3927,146400.0
2010-10-05 09:45:00,5.05,5.07,5.05,5.06,180000.0,3.3927,3.4061,3.3927,3.3994,180000.0
2010-10-05 09:50:00,5.06,5.07,5.06,5.07,95600.0,3.3994,3.4061,3.3994,3.4061,95600.0
2010-10-05 09:55:00,5.07,5.07,5.05,5.07,172800.0,3.4061,3.4061,3.3927,3.4061,172800.0
2010-10-05 10:00:00,5.07,5.1,5.06,5.08,261600.0,3.4061,3.4263,3.3994,3.4129,261600.0
2010-10-05 10:05:00,5.08,5.09,5.08,5.08,154400.0,3.4129,3.4196,3.4129,3.4129,154400.0
2010-10-05 10:10:00,5.08,5.09,5.08,5.08,86400.0,3.4129,3.4196,3.4129,3.4129,86400.0
2010-10-05 10:15:00,5.08,5.09,5.07,5.08,82400.0,3.4129,3.4196,3.4061,3.4129,82400.0
2010-10-05 10:20:00,5.08,5.08,5.07,5.08,74400.0,3.4129,3.4129,3.4061,3.4129,74400.0
2010-10-05 10:25:00,5.08,5.1,5.08,5.09,120800.0,3.4129,3.4263,3.4129,3.4196,120800.0
2010-10-05 10:30:00,5.09,5.1,5.09,5.1,110800.0,3.4196,3.4263,3.4196,3.4263,110800.0
2010-10-05 10:35:00,5.1,5.11,5.09,5.11,202800.0,3.4263,3.433,3.4196,3.433,202800.0
2010-10-05 10:40:00,5.11,5.11,5.1,5.1,122400.0,3.433,3.433,3.4263,3.4263,122400.0
2010-10-05 10:45:00,5.1,5.12,5.1,5.12,145200.0,3.4263,3.4397,3.4263,3.4397,145200.0
2010-10-05 10:50:00,5.12,5.13,5.12,5.12,150000.0,3.4397,3.4465,3.4397,3.4397,150000.0
2010-10-05 10:55:00,5.13,5.13,5.12,5.12,91200.0,3.4465,3.4465,3.4397,3.4397,91200.0
2010-10-05 11:00:00,5.12,5.12,5.11,5.11,58000.0,3.4397,3.4397,3.433,3.433,58000.0
2010-10-05 11:05:00,5.12,5.12,5.11,5.12,106400.0,3.4397,3.4397,3.433,3.4397,106400.0
2010-10-05 11:10:00,5.11,5.12,5.11,5.11,86400.0,3.433,3.4397,3.433,3.433,86400.0
2010-10-05 11:15:00,5.11,5.12,5.11,5.12,154800.0,3.433,3.4397,3.433,3.4397,154800.0
2010-10-05 11:20:00,5.12,5.12,5.11,5.11,123200.0,3.4397,3.4397,3.433,3.433,123200.0
2010-10-05 11:25:00,5.11,5.12,5.11,5.12,123600.0,3.433,3.4397,3.433,3.4397,123600.0
2010-10-05 11:30:00,5.12,5.12,5.11,5.11,200000.0,3.4397,3.4397,3.433,3.433,200000.0
2010-10-05 11:35:00,5.11,5.13,5.11,5.13,276000.0,3.433,3.4465,3.433,3.4465,276000.0
2010-10-05 11:40:00,5.13,5.15,5.13,5.14,212800.0,3.4465,3.4599,3.4465,3.4532,212800.0
2010-10-05 11:45:00,5.14,5.14,5.12,5.13,76000.0,3.4532,3.4532,3.4397,3.4465,76000.0
2010-10-05 11:50:00,5.13,5.13,5.13,5.13,68000.0,3.4465,3.4465,3.4465,3.4465,68000.0
2010-10-05 11:55:00,5.13,5.13,5.13,5.13,52400.0,3.4465,3.4465,3.4465,3.4465,52400.0
2010-10-05 12:00:00,5.13,5.13,5.12,5.13,36800.0,3.4465,3.4465,3.4397,3.4465,36800.0
2010-10-05 12:05:00,5.13,5.13,5.12,5.12,37600.0,3.4465,3.4465,3.4397,3.4397,37600.0
2010-10-05 12:10:00,5.12,5.12,5.12,5.12,41200.0,3.4397,3.4397,3.4397,3.4397,41200.0
2010-10-05 12:15:00,5.12,5.12,5.12,5.12,16000.0,3.4397,3.4397,3.4397,3.4397,16000.0
2010-10-05 12:20:00,5.12,5.12,5.11,5.11,23600.0,3.4397,3.4397,3.433,3.433,23600.0
2010-10-05 12:25:00,5.12,5.12,5.11,5.11,58000.0,3.4397,3.4397,3.433,3.433,58000.0
2010-10-05 12:30:00,5.11,5.12,5.11,5.11,70000.0,3.433,3.4397,3.433,3.433,70000.0
2010-10-05 12:35:00,5.11,5.12,5.11,5.12,51200.0,3.433,3.4397,3.433,3.4397,51200.0
2010-10-05 12:40:00,5.12,5.12,5.12,5.12,28400.0,3.4397,3.4397,3.4397,3.4397,28400.0
2010-10-05 12:45:00,5.12,5.12,5.11,5.11,49600.0,3.4397,3.4397,3.433,3.433,49600.0
2010-10-05 12:50:00,5.11,5.12,5.11,5.11,30800.0,3.433,3.4397,3.433,3.433,30800.0
2010-10-05 12:55:00,5.11,5.11,5.11,5.11,43200.0,3.433,3.433,3.433,3.433,43200.0
2010-10-05 13:00:00,5.11,5.12,5.11,5.11,81600.0,3.433,3.4397,3.433,3.433,81600.0
2010-10-05 13:05:00,5.11,5.12,5.11,5.12,69200.0,3.433,3.4397,3.433,3.4397,69200.0
2010-10-05 13:10:00,5.12,5.13,5.12,5.13,140800.0,3.4397,3.4465,3.4397,3.4465,140800.0
2010-10-05 13:15:00,5.12,5.13,5.11,5.11,58400.0,3.4397,3.4465,3.433,3.433,58400.0
2010-10-05 13:20:00,5.11,5.12,5.11,5.12,44800.0,3.433,3.4397,3.433,3.4397,44800.0
2010-10-05 13:25:00,5.12,5.12,5.11,5.12,47600.0,3.4397,3.4397,3.433,3.4397,47600.0
2010-10-05 13:30:00,5.12,5.12,5.11,5.12,28000.0,3.4397,3.4397,3.433,3.4397,28000.0
2010-10-05 13:35:00,5.12,5.12,5.12,5.12,46400.0,3.4397,3.4397,3.4397,3.4397,46400.0
2010-10-05 13:40:00,5.11,5.12,5.11,5.11,58800.0,3.433,3.4397,3.433,3.433,58800.0
2010-10-05 13:45:00,5.11,5.12,5.11,5.11,34800.0,3.433,3.4397,3.433,3.433,34800.0
2010-10-05 13:50:00,5.11,5.11,5.11,5.11,54000.0,3.433,3.433,3.433,3.433,54000.0
2010-10-05 13:55:00,5.11,5.11,5.1,5.11,66800.0,3.433,3.433,3.4263,3.433,66800.0
2010-10-05 14:00:00,5.11,5.11,5.1,5.1,32800.0,3.433,3.433,3.4263,3.4263,32800.0
2010-10-05 14:05:00,5.1,5.1,5.1,5.1,46000.0,3.4263,3.4263,3.4263,3.4263,46000.0
2010-10-05 14:10:00,5.1,5.11,5.1,5.1,48800.0,3.4263,3.433,3.4263,3.4263,48800.0
2010-10-05 14:15:00,5.1,5.1,5.1,5.1,32800.0,3.4263,3.4263,3.4263,3.4263,32800.0
2010-10-05 14:20:00,5.1,5.1,5.1,5.1,54800.0,3.4263,3.4263,3.4263,3.4263,54800.0
2010-10-05 14:25:00,5.1,5.1,5.09,5.09,147600.0,3.4263,3.4263,3.4196,3.4196,147600.0
2010-10-05 14:30:00,5.1,5.11,5.09,5.09,134400.0,3.4263,3.433,3.4196,3.4196,134400.0
2010-10-05 14:35:00,5.1,5.1,5.09,5.09,41200.0,3.4263,3.4263,3.4196,3.4196,41200.0
2010-10-05 14:40:00,5.09,5.1,5.09,5.1,81200.0,3.4196,3.4263,3.4196,3.4263,81200.0
2010-10-05 14:45:00,5.1,5.1,5.08,5.08,92400.0,3.4263,3.4263,3.4129,3.4129,92400.0
2010-10-05 14:50:00,5.08,5.08,5.08,5.08,78000.0,3.4129,3.4129,3.4129,3.4129,78000.0
2010-10-05 14:55:00,5.08,5.08,5.08,5.08,98400.0,3.4129,3.4129,3.4129,3.4129,98400.0
2010-10-05 15:00:00,5.08,5.09,5.08,5.08,125200.0,3.4129,3.4196,3.4129,3.4129,125200.0
2010-10-05 15:05:00,5.08,5.08,5.07,5.08,130000.0,3.4129,3.4129,3.4061,3.4129,130000.0
2010-10-05 15:10:00,5.08,5.08,5.07,5.07,130800.0,3.4129,3.4129,3.4061,3.4061,130800.0
2010-10-05 15:15:00,5.08,5.08,5.07,5.08,198400.0,3.4129,3.4129,3.4061,3.4129,198400.0
2010-10-05 15:20:00,5.08,5.08,5.07,5.07,137200.0,3.4129,3.4129,3.4061,3.4061,137200.0
2010-10-05 15:25:00,5.08,5.08,5.07,5.08,206400.0,3.4129,3.4129,3.4061,3.4129,206400.0
2010-10-05 15:30:00,5.08,5.08,5.08,5.08,249200.0,3.4129,3.4129,3.4129,3.4129,249200.0
2010-10-05 15:35:00,5.08,5.09,5.07,5.07,198400.0,3.4129,3.4196,3.4061,3.4061,198400.0
2010-10-05 15:40:00,5.07,5.08,5.07,5.07,223200.0,3.4061,3.4129,3.4061,3.4061,223200.0
2010-10-05 15:45:00,5.07,5.08,5.07,5.07,241200.0,3.4061,3.4129,3.4061,3.4061,241200.0
2010-10-05 15:50:00,5.07,5.07,5.06,5.07,305600.0,3.4061,3.4061,3.3994,3.4061,305600.0
2010-10-05 15:55:00,5.07,5.07,5.06,5.06,831600.0,3.4061,3.4061,3.3994,3.3994,831600.0
2010-10-06 09:30:00,5.05,5.07,5.05,5.06,106800.0,3.3927,3.4061,3.3927,3.3994,106800.0
2010-10-06 09:35:00,5.06,5.08,5.06,5.07,92800.0,3.3994,3.4129,3.3994,3.4061,92800.0
2010-10-06 09:40:00,5.07,5.08,5.04,5.06,128000.0,3.4061,3.4129,3.386,3.3994,128000.0
2010-10-06 09:45:00,5.06,5.07,5.05,5.07,93200.0,3.3994,3.4061,3.3927,3.4061,93200.0
2010-10-06 09:50:00,5.07,5.09,5.07,5.08,96800.0,3.4061,3.4196,3.4061,3.4129,96800.0
2010-10-06 09:55:00,5.08,5.09,5.07,5.08,84800.0,3.4129,3.4196,3.4061,3.4129,84800.0
2010-10-06 10:00:00,5.08,5.09,5.07,5.08,95200.0,3.4129,3.4196,3.4061,3.4129,95200.0
2010-10-06 10:05:00,5.08,5.09,5.08,5.08,42400.0,3.4129,3.4196,3.4129,3.4129,42400.0
2010-10-06 10:10:00,5.08,5.08,5.07,5.07,40000.0,3.4129,3.4129,3.4061,3.4061,40000.0
2010-10-06 10:15:00,5.07,5.07,5.05,5.06,89600.0,3.4061,3.4061,3.3927,3.3994,89600.0
2010-10-06 10:20:00,5.06,5.06,5.03,5.04,112000.0,3.3994,3.3994,3.3793,3.386,112000.0
2010-10-06 10:25:00,5.03,5.04,5.03,5.03,155600.0,3.3793,3.386,3.3793,3.3793,155600.0
2010-10-06 10:30:00,5.03,5.04,5.03,5.03,78400.0,3.3793,3.386,3.3793,3.3793,78400.0
2010-10-06 10:35:00,5.03,5.04,5.03,5.03,54800.0,3.3793,3.386,3.3793,3.3793,54800.0
2010-10-06 10:40:00,5.04,5.04,5.03,5.03,212400.0,3.386,3.386,3.3793,3.3793,212400.0
2010-10-06 10:45:00,5.03,5.04,5.03,5.03,43200.0,3.3793,3.386,3.3793,3.3793,43200.0
2010-10-06 10:50:00,5.03,5.03,5.02,5.02,121600.0,3.3793,3.3793,3.3726,3.3726,121600.0
2010-10-06 10:55:00,5.03,5.04,5.03,5.03,44400.0,3.3793,3.386,3.3793,3.3793,44400.0
2010-10-06 11:00:00,5.03,5.04,5.02,5.02,75200.0,3.3793,3.386,3.3726,3.3726,75200.0
2010-10-06 11:05:00,5.02,5.04,5.02,5.03,49600.0,3.3726,3.386,3.3726,3.3793,49600.0
2010-10-06 11:10:00,5.03,5.04,5.03,5.03,8800.0,3.3793,3.386,3.3793,3.3793,8800.0
2010-10-06 11:15:00,5.04,5.04,5.03,5.03,61600.0,3.386,3.386,3.3793,3.3793,61600.0
2010-10-06 11:20:00,5.03,5.04,5.03,5.03,159600.0,3.3793,3.386,3.3793,3.3793,159600.0
2010-10-06 11:25:00,5.03,5.03,5.03,5.03,52000.0,3.3793,3.3793,3.3793,3.3793,52000.0
2010-10-06 11:30:00,5.03,5.05,5.03,5.05,43200.0,3.3793,3.3927,3.3793,3.3927,43200.0
2010-10-06 11:35:00,5.05,5.05,5.05,5.05,33600.0,3.3927,3.3927,3.3927,3.3927,33600.0
2010-10-06 11:40:00,5.05,5.05,5.05,5.05,72800.0,3.3927,3.3927,3.3927,3.3927,72800.0
2010-10-06 11:45:00,5.05,5.05,5.04,5.04,58000.0,3.3927,3.3927,3.386,3.386,58000.0
2010-10-06 11:50:00,5.05,5.05,5.05,5.05,41200.0,3.3927,3.3927,3.3927,3.3927,41200.0
2010-10-06 11:55:00,5.05,5.05,5.05,5.05,13600.0,3.3927,3.3927,3.3927,3.3927,13600.0
2010-10-06 12:00:00,5.05,5.06,5.05,5.06,50000.0,3.3927,3.3994,3.3927,3.3994,50000.0
2010-10-06 12:05:00,5.06,5.06,5.05,5.06,19200.0,3.3994,3.3994,3.3927,3.3994,19200.0
2010-10-06 12:10:00,5.06,5.06,5.05,5.06,38400.0,3.3994,3.3994,3.3927,3.3994,38400.0
2010-10-06 12:15:00,5.06,5.06,5.05,5.05,17600.0,3.3994,3.3994,3.3927,3.3927,17600.0
2010-10-06 12:20:00,5.05,5.06,5.05,5.06,51200.0,3.3927,3.3994,3.3927,3.3994,51200.0
2010-10-06 12:25:00,5.06,5.06,5.06,5.06,39200.0,3.3994,3.3994,3.3994,3.3994,39200.0
2010-10-06 12:30:00,5.06,5.06,5.05,5.06,60800.0,3.3994,3.3994,3.3927,3.3994,60800.0
2010-10-06 12:35:00,5.05,5.06,5.05,5.06,19600.0,3.3927,3.3994,3.3927,3.3994,19600.0
2010-10-06 12:40:00,5.06,5.07,5.06,5.07,65600.0,3.3994,3.4061,3.3994,3.4061,65600.0
2010-10-06 12:45:00,5.07,5.07,5.06,5.06,25200.0,3.4061,3.4061,3.3994,3.3994,25200.0
2010-10-06 12:50:00,5.06,5.06,5.05,5.05,26800.0,3.3994,3.3994,3.3927,3.3927,26800.0
2010-10-06 12:55:00,5.05,5.06,5.05,5.06,66400.0,3.3927,3.3994,3.3927,3.3994,66400.0
2010-10-06 13:00:00,5.05,5.06,5.05,5.05,37600.0,3.3927,3.3994,3.3927,3.3927,37600.0
2010-10-06 13:05:00,5.04,5.04,5.04,5.04,35200.0,3.386,3.386,3.386,3.386,35200.0
2010-10-06 13:10:00,5.04,5.04,5.04,5.04,12800.0,3.386,3.386,3.386,3.386,12800.0
2010-10-06 13:15:00,5.04,5.04,5.03,5.03,384400.0,3.386,3.386,3.3793,3.3793,384400.0
2010-10-06 13:20:00,5.03,5.03,5.02,5.03,51200.0,3.3793,3.3793,3.3726,3.3793,51200.0
2010-10-06 13:25:00,5.03,5.04,5.03,5.04,48800.0,3.3793,3.386,3.3793,3.386,48800.0
2010-10-06 13:30:00,5.03,5.04,5.03,5.03,210000.0,3.3793,3.386,3.3793,3.3793,210000.0
2010-10-06 13:35:00,5.03,5.03,5.03,5.03,58800.0,3.3793,3.3793,3.3793,3.3793,58800.0
2010-10-06 13:40:00,5.03,5.04,5.03,5.03,14000.0,3.3793,3.386,3.3793,3.3793,14000.0
2010-10-06 13:45:00,5.03,5.03,5.03,5.03,7200.0,3.3793,3.3793,3.3793,3.3793,7200.0
2010-10-06 13:50:00,5.03,5.03,5.02,5.02,116800.0,3.3793,3.3793,3.3726,3.3726,116800.0
2010-10-06 13:55:00,5.02,5.03,5.02,5.03,80800.0,3.3726,3.3793,3.3726,3.3793,80800.0
2010-10-06 14:00:00,5.03,5.03,5.02,5.02,52400.0,3.3793,3.3793,3.3726,3.3726,52400.0
2010-10-06 14:05:00,5.03,5.03,5.02,5.03,62400.0,3.3793,3.3793,3.3726,3.3793,62400.0
2010-10-06 14:10:00,5.03,5.03,5.02,5.03,60000.0,3.3793,3.3793,3.3726,3.3793,60000.0
2010-10-06 14:15:00,5.03,5.03,5.02,5.03,54800.0,3.3793,3.3793,3.3726,3.3793,54800.0
2010-10-06 14:20:00,5.03,5.04,5.03,5.03,80400.0,3.3793,3.386,3.3793,3.3793,80400.0
2010-10-06 14:25:00,5.03,5.04,5.03,5.04,30000.0,3.3793,3.386,3.3793,3.386,30000.0
2010-10-06 14:30:00,5.04,5.04,5.04,5.04,49600.0,3.386,3.386,3.386,3.386,49600.0
2010-10-06 14:35:00,5.04,5.05,5.04,5.04,116400.0,3.386,3.3927,3.386,3.386,116400.0
2010-10-06 14:40:00,5.04,5.05,5.04,5.05,110400.0,3.386,3.3927,3.386,3.3927,110400.0
2010-10-06 14:45:00,5.05,5.05,5.04,5.04,87600.0,3.3927,3.3927,3.386,3.386,87600.0
2010-10-06 14:50:00,5.04,5.05,5.04,5.05,99600.0,3.386,3.3927,3.386,3.3927,99600.0
2010-10-06 14:55:00,5.05,5.05,5.04,5.04,182800.0,3.3927,3.3927,3.386,3.386,182800.0
2010-10-06 15:00:00,5.04,5.05,5.04,5.04,139600.0,3.386,3.3927,3.386,3.386,139600.0
2010-10-06 15:05:00,5.04,5.04,5.03,5.03,240800.0,3.386,3.386,3.3793,3.3793,240800.0
2010-10-06 15:10:00,5.03,5.04,5.03,5.04,118800.0,3.3793,3.386,3.3793,3.386,118800.0
2010-10-06 15:15:00,5.04,5.04,5.03,5.04,68400.0,3.386,3.386,3.3793,3.386,68400.0
2010-10-06 15:20:00,5.04,5.04,5.04,5.04,136400.0,3.386,3.386,3.386,3.386,136400.0
2010-10-06 15:25:00,5.04,5.04,5.04,5.04,48000.0,3.386,3.386,3.386,3.386,48000.0
2010-10-06 15:30:00,5.04,5.04,5.04,5.04,187600.0,3.386,3.386,3.386,3.386,187600.0
2010-10-06 15:35:00,5.04,5.05,5.03,5.05,184000.0,3.386,3.3927,3.3793,3.3927,184000.0
2010-10-06 15:40:00,5.05,5.05,5.04,5.05,267200.0,3.3927,3.3927,3.386,3.3927,267200.0
2010-10-06 15:45:00,5.05,5.05,5.04,5.05,572400.0,3.3927,3.3927,3.386,3.3927,572400.0
2010-10-06 15:50:00,5.05,5.05,5.04,5.04,333600.0,3.3927,3.3927,3.386,3.386,333600.0
2010-10-06 15:55:00,5.04,5.05,5.04,5.05,736400.0,3.386,3.3927,3.386,3.3927,736400.0
2010-10-07 09:30:00,5.07,5.09,5.05,5.06,134800.0,3.4061,3.4196,3.3927,3.3994,134800.0
2010-10-07 09:35:00,5.06,5.07,5.04,5.04,118400.0,3.3994,3.4061,3.386,3.386,118400.0
2010-10-07 09:40:00,5.04,5.07,5.01,5.06,278000.0,3.386,3.4061,3.3658,3.3994,278000.0
2010-10-07 09:45:00,5.07,5.07,5.05,5.06,120800.0,3.4061,3.4061,3.3927,3.3994,120800.0
2010-10-07 09:50:00,5.06,5.08,5.05,5.07,210000.0,3.3994,3.4129,3.3927,3.4061,210000.0
2010-10-07 09:55:00,5.06,5.07,5.04,5.05,108000.0,3.3994,3.4061,3.386,3.3927,108000.0
2010-10-07 10:00:00,5.04,5.06,5.04,5.04,117200.0,3.386,3.3994,3.386,3.386,117200.0
2010-10-07 10:05:00,5.04,5.06,5.04,5.05,134800.0,3.386,3.3994,3.386,3.3927,134800.0
2010-10-07 10:10:00,5.05,5.06,5.05,5.05,100000.0,3.3927,3.3994,3.3927,3.3927,100000.0
2010-10-07 10:15:00,5.05,5.05,5.03,5.05,122800.0,3.3927,3.3927,3.3793,3.3927,122800.0
2010-10-07 10:20:00,5.05,5.07,5.05,5.06,95600.0,3.3927,3.4061,3.3927,3.3994,95600.0
2010-10-07 10:25:00,5.06,5.06,5.05,5.05,57200.0,3.3994,3.3994,3.3927,3.3927,57200.0
2010-10-07 10:30:00,5.05,5.06,5.04,5.05,125600.0,3.3927,3.3994,3.386,3.3927,125600.0
2010-10-07 10:35:00,5.04,5.05,5.03,5.04,84400.0,3.386,3.3927,3.3793,3.386,84400.0
2010-10-07 10:40:00,5.04,5.04,5.03,5.03,82800.0,3.386,3.386,3.3793,3.3793,82800.0
2010-10-07 10:45:00,5.04,5.04,5.03,5.03,42400.0,3.386,3.386,3.3793,3.3793,42400.0
2010-10-07 10:50:00,5.03,5.04,5.03,5.04,49200.0,3.3793,3.386,3.3793,3.386,49200.0
2010-10-07 10:55:00,5.04,5.04,5.03,5.04,59200.0,3.386,3.386,3.3793,3.386,59200.0
2010-10-07 11:00:00,5.04,5.04,5.02,5.03,50800.0,3.386,3.386,3.3726,3.3793,50800.0
2010-10-07 11:05:00,5.03,5.04,5.03,5.04,44000.0,3.3793,3.386,3.3793,3.386,44000.0
2010-10-07 11:10:00,5.04,5.04,5.02,5.03,150400.0,3.386,3.386,3.3726,3.3793,150400.0
2010-10-07 11:15:00,5.03,5.03,5.02,5.02,63600.0,3.3793,3.3793,3.3726,3.3726,63600.0
2010-10-07 11:20:00,5.02,5.03,5.02,5.03,124400.0,3.3726,3.3793,3.3726,3.3793,124400.0
2010-10-07 11:25:00,5.03,5.03,5.02,5.03,52400.0,3.3793,3.3793,3.3726,3.3793,52400.0
2010-10-07 11:30:00,5.03,5.03,5.03,5.03,51600.0,3.3793,3.3793,3.3793,3.3793,51600.0
2010-10-07 11:35:00,5.03,5.03,5.02,5.02,92400.0,3.3793,3.3793,3.3726,3.3726,92400.0
2010-10-07 11:40:00,5.02,5.02,5.02,5.02,70800.0,3.3726,3.3726,3.3726,3.3726,70800.0
2010-10-07 11:45:00,5.02,5.03,5.02,5.02,192800.0,3.3726,3.3793,3.3726,3.3726,192800.0
2010-10-07 11:50:00,5.02,5.03,5.02,5.03,35600.0,3.3726,3.3793,3.3726,3.3793,35600.0
2010-10-07 11:55:00,5.03,5.03,5.02,5.03,30800.0,3.3793,3.3793,3.3726,3.3793,30800.0
2010-10-07 12:00:00,5.03,5.03,5.02,5.03,274800.0,3.3793,3.3793,3.3726,3.3793,274800.0
2010-10-07 12:05:00,5.02,5.02,5.01,5.01,144000.0,3.3726,3.3726,3.3658,3.3658,144000.0
2010-10-07 12:10:00,5.01,5.01,5.0,5.01,130400.0,3.3658,3.3658,3.3591,3.3658,130400.0
2010-10-07 12:15:00,5.01,5.01,5.0,5.0,166000.0,3.3658,3.3658,3.3591,3.3591,166000.0
2010-10-07 12:20:00,5.0,5.01,5.0,5.0,37600.0,3.3591,3.3658,3.3591,3.3591,37600.0
2010-10-07 12:25:00,5.0,5.0,4.98,4.99,95600.0,3.3591,3.3591,3.3457,3.3524,95600.0
2010-10-07 12:30:00,4.99,4.99,4.98,4.99,46400.0,3.3524,3.3524,3.3457,3.3524,46400.0
2010-10-07 12:35:00,4.98,4.99,4.98,4.99,102800.0,3.3457,3.3524,3.3457,3.3524,102800.0
2010-10-07 12:40:00,4.99,4.99,4.98,4.98,81600.0,3.3524,3.3524,3.3457,3.3457,81600.0
2010-10-07 12:45:00,4.98,4.99,4.98,4.98,63600.0,3.3457,3.3524,3.3457,3.3457,63600.0
2010-10-07 12:50:00,4.98,4.98,4.97,4.97,54000.0,3.3457,3.3457,3.339,3.339,54000.0
2010-10-07 12:55:00,4.97,4.98,4.97,4.98,34400.0,3.339,3.3457,3.339,3.3457,34400.0
2010-10-07 13:00:00,4.98,4.98,4.97,4.97,32000.0,3.3457,3.3457,3.339,3.339,32000.0
2010-10-07 13:05:00,4.97,4.99,4.97,4.98,108400.0,3.339,3.3524,3.339,3.3457,108400.0
2010-10-07 13:10:00,4.98,4.98,4.97,4.98,73600.0,3.3457,3.3457,3.339,3.3457,73600.0
2010-10-07 13:15:00,4.98,4.98,4.97,4.98,64800.0,3.3457,3.3457,3.339,3.3457,64800.0
2010-10-07 13:20:00,4.98,4.98,4.97,4.98,48400.0,3.3457,3.3457,3.339,3.3457,48400.0
2010-10-07 13:25:00,4.98,4.98,4.97,4.98,42400.0,3.3457,3.3457,3.339,3.3457,42400.0
2010-10-07 13:30:00,4.97,4.98,4.97,4.97,43200.0,3.339,3.3457,3.339,3.339,43200.0
2010-10-07 13:35:00,4.97,4.98,4.96,4.97,78800.0,3.339,3.3457,3.3322,3.339,78800.0
2010-10-07 13:40:00,4.97,4.97,4.96,4.97,36800.0,3.339,3.339,3.3322,3.339,36800.0
2010-10-07 13:45:00,4.97,4.97,4.97,4.97,51200.0,3.339,3.339,3.339,3.339,51200.0
2010-10-07 13:50:00,4.97,4.97,4.97,4.97,14400.0,3.339,3.339,3.339,3.339,14400.0
2010-10-07 13:55:00,4.97,4.99,4.97,4.99,98400.0,3.339,3.3524,3.339,3.3524,98400.0
2010-10-07 14:00:00,4.99,5.0,4.99,4.99,214800.0,3.3524,3.3591,3.3524,3.3524,214800.0
2010-10-07 14:05:00,4.99,5.0,4.99,5.0,82400.0,3.3524,3.3591,3.3524,3.3591,82400.0
2010-10-07 14:10:00,5.0,5.0,5.0,5.0,24400.0,3.3591,3.3591,3.3591,3.3591,24400.0
2010-10-07 14:15:00,5.0,5.0,4.99,5.0,144400.0,3.3591,3.3591,3.3524,3.3591,144400.0
2010-10-07 14:20:00,5.0,5.0,5.0,5.0,83200.0,3.3591,3.3591,3.3591,3.3591,83200.0
2010-10-07 14:25:00,5.0,5.0,5.0,5.0,19600.0,3.3591,3.3591,3.3591,3.3591,19600.0
2010-10-07 14:30:00,5.0,5.0,5.0,5.0,34800.0,3.3591,3.3591,3.3591,3.3591,34800.0
2010-10-07 14:35:00,5.0,5.0,5.0,5.0,42000.0,3.3591,3.3591,3.3591,3.3591,42000.0
2010-10-07 14:40:00,5.0,5.0,5.0,5.0,58000.0,3.3591,3.3591,3.3591,3.3591,58000.0
2010-10-07 14:45:00,5.0,5.0,4.99,4.99,178800.0,3.3591,3.3591,3.3524,3.3524,178800.0
2010-10-07 14:50:00,4.99,4.99,4.99,4.99,65200.0,3.3524,3.3524,3.3524,3.3524,65200.0
2010-10-07 14:55:00,4.99,5.0,4.99,4.99,77600.0,3.3524,3.3591,3.3524,3.3524,77600.0
2010-10-07 15:00:00,4.99,5.0,4.99,5.0,123600.0,3.3524,3.3591,3.3524,3.3591,123600.0
2010-10-07 15:05:00,5.0,5.0,5.0,5.0,136000.0,3.3591,3.3591,3.3591,3.3591,136000.0
2010-10-07 15:10:00,5.0,5.0,5.0,5.0,16800.0,3.3591,3.3591,3.3591,3.3591,16800.0
2010-10-07 15:15:00,5.0,5.0,4.99,5.0,117200.0,3.3591,3.3591,3.3524,3.3591,117200.0
2010-10-07 15:20:00,5.0,5.0,4.99,5.0,56000.0,3.3591,3.3591,3.3524,3.3591,56000.0
2010-10-07 15:25:00,5.0,5.0,4.99,5.0,189600.0,3.3591,3.3591,3.3524,3.3591,189600.0
2010-10-07 15:30:00,5.0,5.0,4.99,4.99,201200.0,3.3591,3.3591,3.3524,3.3524,201200.0
2010-10-07 15:35:00,4.99,4.99,4.99,4.99,197600.0,3.3524,3.3524,3.3524,3.3524,197600.0
2010-10-07 15:40:00,4.99,4.99,4.99,4.99,62000.0,3.3524,3.3524,3.3524,3.3524,62000.0
2010-10-07 15:45:00,4.99,4.99,4.98,4.99,268400.0,3.3524,3.3524,3.3457,3.3524,268400.0
2010-10-07 15:50:00,4.99,4.99,4.98,4.98,253200.0,3.3524,3.3524,3.3457,3.3457,253200.0
2010-10-07 15:55:00,4.98,4.99,4.98,4.98,422000.0,3.3457,3.3524,3.3457,3.3457,422000.0
2010-10-08 09:30:00,4.98,5.01,4.98,5.0,148400.0,3.3457,3.3658,3.3457,3.3591,148400.0
2010-10-08 09:35:00,5.0,5.0,4.99,5.0,377200.0,3.3591,3.3591,3.3524,3.3591,377200.0
2010-10-08 09:40:00,5.0,5.0,4.99,5.0,106400.0,3.3591,3.3591,3.3524,3.3591,106400.0
2010-10-08 09:45:00,5.0,5.0,4.98,4.99,73600.0,3.3591,3.3591,3.3457,3.3524,73600.0
2010-10-08 09:50:00,4.99,5.02,4.99,5.01,139200.0,3.3524,3.3726,3.3524,3.3658,139200.0
2010-10-08 09:55:00,5.02,5.04,5.01,5.03,338000.0,3.3726,3.386,3.3658,3.3793,338000.0
2010-10-08 10:00:00,5.03,5.03,5.0,5.0,192000.0,3.3793,3.3793,3.3591,3.3591,192000.0
2010-10-08 10:05:00,5.0,5.0,4.99,5.0,104400.0,3.3591,3.3591,3.3524,3.3591,104400.0
2010-10-08 10:10:00,4.99,5.0,4.99,4.99,78800.0,3.3524,3.3591,3.3524,3.3524,78800.0
2010-10-08 10:15:00,4.99,5.0,4.99,4.99,88000.0,3.3524,3.3591,3.3524,3.3524,88000.0
2010-10-08 10:20:00,4.99,4.99,4.98,4.98,114000.0,3.3524,3.3524,3.3457,3.3457,114000.0
2010-10-08 10:25:00,4.98,4.98,4.96,4.97,91600.0,3.3457,3.3457,3.3322,3.339,91600.0
2010-10-08 10:30:00,4.97,4.98,4.96,4.98,78400.0,3.339,3.3457,3.3322,3.3457,78400.0
2010-10-08 10:35:00,4.98,4.99,4.98,4.99,43600.0,3.3457,3.3524,3.3457,3.3524,43600.0
2010-10-08 10:40:00,4.99,5.0,4.99,4.99,20400.0,3.3524,3.3591,3.3524,3.3524,20400.0
2010-10-08 10:45:00,5.0,5.0,4.99,4.99,39600.0,3.3591,3.3591,3.3524,3.3524,39600.0
2010-10-08 10:50:00,4.99,5.0,4.99,5.0,24800.0,3.3524,3.3591,3.3524,3.3591,24800.0
2010-10-08 10:55:00,5.0,5.01,5.0,5.01,75200.0,3.3591,3.3658,3.3591,3.3658,75200.0
2010-10-08 11:00:00,5.01,5.01,5.0,5.01,83600.0,3.3658,3.3658,3.3591,3.3658,83600.0
2010-10-08 11:05:00,5.01,5.01,5.0,5.0,52800.0,3.3658,3.3658,3.3591,3.3591,52800.0
2010-10-08 11:10:00,5.0,5.0,4.99,5.0,91200.0,3.3591,3.3591,3.3524,3.3591,91200.0
2010-10-08 11:15:00,5.0,5.01,5.0,5.01,50400.0,3.3591,3.3658,3.3591,3.3658,50400.0
2010-10-08 11:20:00,5.01,5.02,5.01,5.02,53200.0,3.3658,3.3726,3.3658,3.3726,53200.0
2010-10-08 11:25:00,5.02,5.02,5.01,5.02,54000.0,3.3726,3.3726,3.3658,3.3726,54000.0
2010-10-08 11:30:00,5.01,5.02,5.01,5.01,203600.0,3.3658,3.3726,3.3658,3.3658,203600.0
2010-10-08 11:35:00,5.01,5.02,5.01,5.01,120800.0,3.3658,3.3726,3.3658,3.3658,120800.0
2010-10-08 11:40:00,5.01,5.01,5.01,5.01,66000.0,3.3658,3.3658,3.3658,3.3658,66000.0
2010-10-08 11:45:00,5.01,5.02,5.01,5.01,70800.0,3.3658,3.3726,3.3658,3.3658,70800.0
2010-10-08 11:50:00,5.01,5.02,5.01,5.02,58400.0,3.3658,3.3726,3.3658,3.3726,58400.0
2010-10-08 11:55:00,5.02,5.02,5.01,5.02,65200.0,3.3726,3.3726,3.3658,3.3726,65200.0
2010-10-08 12:00:00,5.02,5.02,5.0,5.0,112800.0,3.3726,3.3726,3.3591,3.3591,112800.0
2010-10-08 12:05:00,5.0,5.01,5.0,5.01,33200.0,3.3591,3.3658,3.3591,3.3658,33200.0
2010-10-08 12:10:00,5.01,5.02,5.01,5.01,27600.0,3.3658,3.3726,3.3658,3.3658,27600.0
2010-10-08 12:15:00,5.02,5.02,5.01,5.01,24800.0,3.3726,3.3726,3.3658,3.3658,24800.0
2010-10-08 12:20:00,5.02,5.02,5.01,5.01,19200.0,3.3726,3.3726,3.3658,3.3658,19200.0
2010-10-08 12:25:00,5.01,5.01,5.01,5.01,60800.0,3.3658,3.3658,3.3658,3.3658,60800.0
2010-10-08 12:30:00,5.01,5.01,5.01,5.01,31200.0,3.3658,3.3658,3.3658,3.3658,31200.0
2010-10-08 12:35:00,5.01,5.01,5.01,5.01,112800.0,3.3658,3.3658,3.3658,3.3658,112800.0
2010-10-08 12:40:00,5.01,5.02,5.01,5.02,43200.0,3.3658,3.3726,3.3658,3.3726,43200.0
2010-10-08 12:45:00,5.02,5.02,5.02,5.02,45600.0,3.3726,3.3726,3.3726,3.3726,45600.0
2010-10-08 12:50:00,5.02,5.02,5.02,5.02,21200.0,3.3726,3.3726,3.3726,3.3726,21200.0
2010-10-08 12:55:00,5.02,5.03,5.02,5.02,72400.0,3.3726,3.3793,3.3726,3.3726,72400.0
2010-10-08 13:00:00,5.02,5.03,5.02,5.03,64000.0,3.3726,3.3793,3.3726,3.3793,64000.0
2010-10-08 13:05:00,5.03,5.03,5.02,5.03,82800.0,3.3793,3.3793,3.3726,3.3793,82800.0
2010-10-08 13:10:00,5.03,5.04,5.02,5.04,149200.0,3.3793,3.386,3.3726,3.386,149200.0
2010-10-08 13:15:00,5.05,5.05,5.04,5.05,45600.0,3.3927,3.3927,3.386,3.3927,45600.0
2010-10-08 13:20:00,5.05,5.05,5.04,5.04,67600.0,3.3927,3.3927,3.386,3.386,67600.0
2010-10-08 13:25:00,5.05,5.05,5.04,5.05,216000.0,3.3927,3.3927,3.386,3.3927,216000.0
2010-10-08 13:30:00,5.04,5.04,5.03,5.03,52400.0,3.386,3.386,3.3793,3.3793,52400.0
2010-10-08 13:35:00,5.03,5.04,5.03,5.04,143200.0,3.3793,3.386,3.3793,3.386,143200.0
2010-10-08 13:40:00,5.04,5.05,5.04,5.04,86000.0,3.386,3.3927,3.386,3.386,86000.0
2010-10-08 13:45:00,5.04,5.05,5.04,5.04,216400.0,3.386,3.3927,3.386,3.386,216400.0
2010-10-08 13:50:00,5.04,5.05,5.04,5.05,41600.0,3.386,3.3927,3.386,3.3927,41600.0
2010-10-08 13:55:00,5.05,5.05,5.03,5.04,79600.0,3.3927,3.3927,3.3793,3.386,79600.0
2010-10-08 14:00:00,5.03,5.04,5.03,5.03,64400.0,3.3793,3.386,3.3793,3.3793,64400.0
2010-10-08 14:05:00,5.03,5.03,5.03,5.03,73600.0,3.3793,3.3793,3.3793,3.3793,73600.0
2010-10-08 14:10:00,5.03,5.04,5.03,5.04,62800.0,3.3793,3.386,3.3793,3.386,62800.0
2010-10-08 14:15:00,5.04,5.04,5.03,5.04,51600.0,3.386,3.386,3.3793,3.386,51600.0
2010-10-08 14:20:00,5.04,5.04,5.03,5.03,118000.0,3.386,3.386,3.3793,3.3793,118000.0
2010-10-08 14:25:00,5.03,5.04,5.03,5.03,95200.0,3.3793,3.386,3.3793,3.3793,95200.0
2010-10-08 14:30:00,5.03,5.04,5.03,5.03,70000.0,3.3793,3.386,3.3793,3.3793,70000.0
2010-10-08 14:35:00,5.03,5.03,5.02,5.02,63600.0,3.3793,3.3793,3.3726,3.3726,63600.0
2010-10-08 14:40:00,5.03,5.03,5.02,5.03,80400.0,3.3793,3.3793,3.3726,3.3793,80400.0
2010-10-08 14:45:00,5.03,5.04,5.03,5.03,66800.0,3.3793,3.386,3.3793,3.3793,66800.0
2010-10-08 14:50:00,5.03,5.03,5.03,5.03,60400.0,3.3793,3.3793,3.3793,3.3793,60400.0
2010-10-08 14:55:00,5.03,5.03,5.02,5.03,25600.0,3.3793,3.3793,3.3726,3.3793,25600.0
2010-10-08 15:00:00,5.02,5.03,5.02,5.03,69200.0,3.3726,3.3793,3.3726,3.3793,69200.0
2010-10-08 15:05:00,5.03,5.04,5.02,5.04,93200.0,3.3793,3.386,3.3726,3.386,93200.0
2010-10-08 15:10:00,5.04,5.05,5.03,5.04,106800.0,3.386,3.3927,3.3793,3.386,106800.0
2010-10-08 15:15:00,5.04,5.04,5.04,5.04,53200.0,3.386,3.386,3.386,3.386,53200.0
2010-10-08 15:20:00,5.04,5.04,5.03,5.03,114800.0,3.386,3.386,3.3793,3.3793,114800.0
2010-10-08 15:25:00,5.03,5.04,5.03,5.03,63600.0,3.3793,3.386,3.3793,3.3793,63600.0
2010-10-08 15:30:00,5.03,5.04,5.03,5.04,232400.0,3.3793,3.386,3.3793,3.386,232400.0
2010-10-08 15:35:00,5.04,5.04,5.04,5.04,156400.0,3.386,3.386,3.386,3.386,156400.0
2010-10-08 15:40:00,5.04,5.05,5.04,5.05,254400.0,3.386,3.3927,3.386,3.3927,254400.0
2010-10-08 15:45:00,5.04,5.04,5.03,5.04,150800.0,3.386,3.386,3.3793,3.386,150800.0
2010-10-08 15:50:00,5.04,5.04,5.03,5.03,183200.0,3.386,3.386,3.3793,3.3793,183200.0
2010-10-08 15:55:00,5.03,5.03,5.02,5.02,397200.0,3.3793,3.3793,3.3726,3.3726,397200.0
2010-10-11 09:30:00,5.02,5.06,5.01,5.01,204800.0,3.3726,3.3994,3.3658,3.3658,204800.0
2010-10-11 09:35:00,5.01,5.02,5.0,5.02,72000.0,3.3658,3.3726,3.3591,3.3726,72000.0
2010-10-11 09:40:00,5.02,5.03,5.02,5.03,77600.0,3.3726,3.3793,3.3726,3.3793,77600.0
2010-10-11 09:45:00,5.03,5.03,5.01,5.01,92000.0,3.3793,3.3793,3.3658,3.3658,92000.0
2010-10-11 09:50:00,5.01,5.02,5.01,5.02,132800.0,3.3658,3.3726,3.3658,3.3726,132800.0
2010-10-11 09:55:00,5.02,5.02,5.01,5.01,47600.0,3.3726,3.3726,3.3658,3.3658,47600.0
2010-10-11 10:00:00,5.02,5.04,5.02,5.04,62800.0,3.3726,3.386,3.3726,3.386,62800.0
2010-10-11 10:05:00,5.04,5.06,5.04,5.06,107600.0,3.386,3.3994,3.386,3.3994,107600.0
2010-10-11 10:10:00,5.06,5.06,5.04,5.04,193600.0,3.3994,3.3994,3.386,3.386,193600.0
2010-10-11 10:15:00,5.04,5.04,5.03,5.04,54400.0,3.386,3.386,3.3793,3.386,54400.0
2010-10-11 10:20:00,5.04,5.05,5.04,5.05,96400.0,3.386,3.3927,3.386,3.3927,96400.0
2010-10-11 10:25:00,5.05,5.06,5.05,5.05,182400.0,3.3927,3.3994,3.3927,3.3927,182400.0
2010-10-11 10:30:00,5.05,5.05,5.05,5.05,170800.0,3.3927,3.3927,3.3927,3.3927,170800.0
2010-10-11 10:35:00,5.05,5.05,5.04,5.04,65200.0,3.3927,3.3927,3.386,3.386,65200.0
2010-10-11 10:40:00,5.04,5.05,5.04,5.04,90800.0,3.386,3.3927,3.386,3.386,90800.0
2010-10-11 10:45:00,5.03,5.03,5.01,5.01,149600.0,3.3793,3.3793,3.3658,3.3658,149600.0
2010-10-11 10:50:00,5.02,5.02,5.01,5.02,136400.0,3.3726,3.3726,3.3658,3.3726,136400.0
2010-10-11 10:55:00,5.02,5.04,5.02,5.04,64000.0,3.3726,3.386,3.3726,3.386,64000.0
2010-10-11 11:00:00,5.04,5.05,5.04,5.04,93600.0,3.386,3.3927,3.386,3.386,93600.0
2010-10-11 11:05:00,5.04,5.04,5.03,5.03,40800.0,3.386,3.386,3.3793,3.3793,40800.0
2010-10-11 11:10:00,5.03,5.04,5.03,5.04,67200.0,3.3793,3.386,3.3793,3.386,67200.0
2010-10-11 11:15:00,5.04,5.04,5.04,5.04,47200.0,3.386,3.386,3.386,3.386,47200.0
2010-10-11 11:20:00,5.04,5.05,5.04,5.04,68400.0,3.386,3.3927,3.386,3.386,68400.0
2010-10-11 11:25:00,5.04,5.05,5.04,5.05,60400.0,3.386,3.3927,3.386,3.3927,60400.0
2010-10-11 11:30:00,5.05,5.05,5.04,5.05,97200.0,3.3927,3.3927,3.386,3.3927,97200.0
2010-10-11 11:35:00,5.05,5.06,5.05,5.05,205200.0,3.3927,3.3994,3.3927,3.3927,205200.0
2010-10-11 11:40:00,5.06,5.06,5.04,5.05,74800.0,3.3994,3.3994,3.386,3.3927,74800.0
2010-10-11 11:45:00,5.05,5.05,5.04,5.05,111200.0,3.3927,3.3927,3.386,3.3927,111200.0
2010-10-11 11:50:00,5.05,5.06,5.05,5.06,137200.0,3.3927,3.3994,3.3927,3.3994,137200.0
2010-10-11 11:55:00,5.05,5.06,5.05,5.06,100800.0,3.3927,3.3994,3.3927,3.3994,100800.0
2010-10-11 12:00:00,5.06,5.06,5.06,5.06,34000.0,3.3994,3.3994,3.3994,3.3994,34000.0
2010-10-11 12:05:00,5.06,5.06,5.06,5.06,31200.0,3.3994,3.3994,3.3994,3.3994,31200.0
2010-10-11 12:10:00,5.06,5.06,5.06,5.06,59600.0,3.3994,3.3994,3.3994,3.3994,59600.0
2010-10-11 12:15:00,5.06,5.06,5.06,5.06,103600.0,3.3994,3.3994,3.3994,3.3994,103600.0
2010-10-11 12:20:00,5.06,5.07,5.06,5.06,132000.0,3.3994,3.4061,3.3994,3.3994,132000.0
2010-10-11 12:25:00,5.07,5.07,5.06,5.07,45200.0,3.4061,3.4061,3.3994,3.4061,45200.0
2010-10-11 12:30:00,5.07,5.07,5.06,5.06,78800.0,3.4061,3.4061,3.3994,3.3994,78800.0
2010-10-11 12:35:00,5.06,5.07,5.06,5.07,119200.0,3.3994,3.4061,3.3994,3.4061,119200.0
2010-10-11 12:40:00,5.06,5.08,5.06,5.08,70000.0,3.3994,3.4129,3.3994,3.4129,70000.0
2010-10-11 12:45:00,5.08,5.08,5.07,5.07,64800.0,3.4129,3.4129,3.4061,3.4061,64800.0
2010-10-11 12:50:00,5.07,5.08,5.07,5.08,78400.0,3.4061,3.4129,3.4061,3.4129,78400.0
2010-10-11 12:55:00,5.08,5.08,5.07,5.08,50400.0,3.4129,3.4129,3.4061,3.4129,50400.0
2010-10-11 13:00:00,5.08,5.08,5.07,5.08,134400.0,3.4129,3.4129,3.4061,3.4129,134400.0
2010-10-11 13:05:00,5.08,5.08,5.07,5.08,50000.0,3.4129,3.4129,3.4061,3.4129,50000.0
2010-10-11 13:10:00,5.08,5.08,5.07,5.08,50800.0,3.4129,3.4129,3.4061,3.4129,50800.0
2010-10-11 13:15:00,5.08,5.08,5.08,5.08,34000.0,3.4129,3.4129,3.4129,3.4129,34000.0
2010-10-11 13:20:00,5.08,5.08,5.08,5.08,49200.0,3.4129,3.4129,3.4129,3.4129,49200.0
2010-10-11 13:25:00,5.08,5.08,5.08,5.08,52400.0,3.4129,3.4129,3.4129,3.4129,52400.0
2010-10-11 13:30:00,5.08,5.08,5.07,5.08,87200.0,3.4129,3.4129,3.4061,3.4129,87200.0
2010-10-11 13:35:00,5.08,5.09,5.08,5.08,115600.0,3.4129,3.4196,3.4129,3.4129,115600.0
2010-10-11 13:40:00,5.08,5.08,5.07,5.08,61200.0,3.4129,3.4129,3.4061,3.4129,61200.0
2010-10-11 13:45:00,5.08,5.08,5.07,5.08,37200.0,3.4129,3.4129,3.4061,3.4129,37200.0
2010-10-11 13:50:00,5.08,5.08,5.07,5.07,198400.0,3.4129,3.4129,3.4061,3.4061,198400.0
2010-10-11 13:55:00,5.07,5.08,5.07,5.08,44800.0,3.4061,3.4129,3.4061,3.4129,44800.0
2010-10-11 14:00:00,5.08,5.08,5.08,5.08,30400.0,3.4129,3.4129,3.4129,3.4129,30400.0
2010-10-11 14:05:00,5.08,5.08,5.07,5.08,94000.0,3.4129,3.4129,3.4061,3.4129,94000.0
2010-10-11 14:10:00,5.08,5.08,5.07,5.08,32800.0,3.4129,3.4129,3.4061,3.4129,32800.0
2010-10-11 14:15:00,5.08,5.08,5.07,5.08,90400.0,3.4129,3.4129,3.4061,3.4129,90400.0
2010-10-11 14:20:00,5.08,5.08,5.08,5.08,82000.0,3.4129,3.4129,3.4129,3.4129,82000.0
2010-10-11 14:25:00,5.08,5.08,5.08,5.08,111200.0,3.4129,3.4129,3.4129,3.4129,111200.0
2010-10-11 14:30:00,5.08,5.08,5.07,5.08,103600.0,3.4129,3.4129,3.4061,3.4129,103600.0
2010-10-11 14:35:00,5.08,5.08,5.07,5.08,44400.0,3.4129,3.4129,3.4061,3.4129,44400.0
2010-10-11 14:40:00,5.08,5.08,5.08,5.08,36000.0,3.4129,3.4129,3.4129,3.4129,36000.0
2010-10-11 14:45:00,5.08,5.08,5.08,5.08,48400.0,3.4129,3.4129,3.4129,3.4129,48400.0
2010-10-11 14:50:00,5.08,5.08,5.07,5.08,90000.0,3.4129,3.4129,3.4061,3.4129,90000.0
2010-10-11 14:55:00,5.08,5.08,5.08,5.08,87200.0,3.4129,3.4129,3.4129,3.4129,87200.0
2010-10-11 15:00:00,5.08,5.08,5.07,5.08,108000.0,3.4129,3.4129,3.4061,3.4129,108000.0
2010-10-11 15:05:00,5.08,5.08,5.08,5.08,115200.0,3.4129,3.4129,3.4129,3.4129,115200.0
2010-10-11 15:10:00,5.08,5.08,5.08,5.08,170400.0,3.4129,3.4129,3.4129,3.4129,170400.0
2010-10-11 15:15:00,5.08,5.08,5.08,5.08,83200.0,3.4129,3.4129,3.4129,3.4129,83200.0
2010-10-11 15:20:00,5.08,5.08,5.08,5.08,220800.0,3.4129,3.4129,3.4129,3.4129,220800.0
2010-10-11 15:25:00,5.08,5.08,5.08,5.08,114000.0,3.4129,3.4129,3.4129,3.4129,114000.0
2010-10-11 15:30:00,5.08,5.08,5.08,5.08,254800.0,3.4129,3.4129,3.4129,3.4129,254800.0
2010-10-11 15:35:00,5.08,5.09,5.08,5.09,834800.0,3.4129,3.4196,3.4129,3.4196,834800.0
2010-10-11 15:40:00,5.09,5.1,5.09,5.09,741200.0,3.4196,3.4263,3.4196,3.4196,741200.0
2010-10-11 15:45:00,5.09,5.1,5.09,5.1,240800.0,3.4196,3.4263,3.4196,3.4263,240800.0
2010-10-11 15:50:00,5.09,5.1,5.09,5.09,264400.0,3.4196,3.4263,3.4196,3.4196,264400.0
2010-10-11 15:55:00,5.09,5.1,5.09,5.09,435600.0,3.4196,3.4263,3.4196,3.4196,435600.0
2010-10-12 09:30:00,5.04,5.05,4.9,4.98,1678400.0,3.386,3.3927,3.2919,3.3457,1678400.0
2010-10-12 09:35:00,4.97,5.01,4.97,4.98,725200.0,3.339,3.3658,3.339,3.3457,725200.0
2010-10-12 09:40:00,4.97,4.98,4.95,4.97,587200.0,3.339,3.3457,3.3255,3.339,587200.0
2010-10-12 09:45:00,4.97,4.97,4.94,4.96,456400.0,3.339,3.339,3.3188,3.3322,456400.0
2010-10-12 09:50:00,4.96,4.96,4.94,4.95,220800.0,3.3322,3.3322,3.3188,3.3255,220800.0
2010-10-12 09:55:00,4.95,4.96,4.95,4.95,201600.0,3.3255,3.3322,3.3255,3.3255,201600.0
2010-10-12 10:00:00,4.95,4.96,4.93,4.96,346400.0,3.3255,3.3322,3.3121,3.3322,346400.0
2010-10-12 10:05:00,4.96,4.97,4.93,4.93,241600.0,3.3322,3.339,3.3121,3.3121,241600.0
2010-10-12 10:10:00,4.93,4.95,4.93,4.95,168800.0,3.3121,3.3255,3.3121,3.3255,168800.0
2010-10-12 10:15:00,4.95,4.95,4.93,4.94,226000.0,3.3255,3.3255,3.3121,3.3188,226000.0
2010-10-12 10:20:00,4.94,4.95,4.94,4.94,154400.0,3.3188,3.3255,3.3188,3.3188,154400.0
2010-10-12 10:25:00,4.94,4.95,4.94,4.95,149200.0,3.3188,3.3255,3.3188,3.3255,149200.0
2010-10-12 10:30:00,4.95,4.95,4.94,4.95,306800.0,3.3255,3.3255,3.3188,3.3255,306800.0
2010-10-12 10:35:00,4.95,4.95,4.95,4.95,161200.0,3.3255,3.3255,3.3255,3.3255,161200.0
2010-10-12 10:40:00,4.95,4.95,4.94,4.94,328800.0,3.3255,3.3255,3.3188,3.3188,328800.0
2010-10-12 10:45:00,4.94,4.94,4.93,4.94,328800.0,3.3188,3.3188,3.3121,3.3188,328800.0
2010-10-12 10:50:00,4.94,4.95,4.92,4.92,334800.0,3.3188,3.3255,3.3054,3.3054,334800.0
2010-10-12 10:55:00,4.93,4.94,4.92,4.94,246800.0,3.3121,3.3188,3.3054,3.3188,246800.0
2010-10-12 11:00:00,4.94,4.94,4.93,4.93,238000.0,3.3188,3.3188,3.3121,3.3121,238000.0
2010-10-12 11:05:00,4.93,4.95,4.93,4.93,179600.0,3.3121,3.3255,3.3121,3.3121,179600.0
2010-10-12 11:10:00,4.93,4.94,4.92,4.93,322800.0,3.3121,3.3188,3.3054,3.3121,322800.0
2010-10-12 11:15:00,4.92,4.92,4.91,4.92,355200.0,3.3054,3.3054,3.2987,3.3054,355200.0
2010-10-12 11:20:00,4.92,4.92,4.88,4.89,623600.0,3.3054,3.3054,3.2785,3.2852,623600.0
2010-10-12 11:25:00,4.9,4.91,4.89,4.9,242400.0,3.2919,3.2987,3.2852,3.2919,242400.0
2010-10-12 11:30:00,4.9,4.92,4.9,4.91,162400.0,3.2919,3.3054,3.2919,3.2987,162400.0
2010-10-12 11:35:00,4.91,4.91,4.88,4.89,231200.0,3.2987,3.2987,3.2785,3.2852,231200.0
2010-10-12 11:40:00,4.89,4.9,4.88,4.88,165200.0,3.2852,3.2919,3.2785,3.2785,165200.0
2010-10-12 11:45:00,4.88,4.9,4.88,4.9,517600.0,3.2785,3.2919,3.2785,3.2919,517600.0
2010-10-12 11:50:00,4.9,4.92,4.9,4.92,245600.0,3.2919,3.3054,3.2919,3.3054,245600.0
2010-10-12 11:55:00,4.92,4.92,4.92,4.92,80000.0,3.3054,3.3054,3.3054,3.3054,80000.0
2010-10-12 12:00:00,4.92,4.92,4.9,4.9,254800.0,3.3054,3.3054,3.2919,3.2919,254800.0
2010-10-12 12:05:00,4.9,4.91,4.9,4.91,201600.0,3.2919,3.2987,3.2919,3.2987,201600.0
2010-10-12 12:10:00,4.91,4.91,4.9,4.9,100000.0,3.2987,3.2987,3.2919,3.2919,100000.0
2010-10-12 12:15:00,4.9,4.91,4.9,4.9,74800.0,3.2919,3.2987,3.2919,3.2919,74800.0
2010-10-12 12:20:00,4.9,4.9,4.9,4.9,211600.0,3.2919,3.2919,3.2919,3.2919,211600.0
2010-10-12 12:25:00,4.9,4.9,4.9,4.9,273600.0,3.2919,3.2919,3.2919,3.2919,273600.0
2010-10-12 12:30:00,4.9,4.9,4.9,4.9,38000.0,3.2919,3.2919,3.2919,3.2919,38000.0
2010-10-12 12:35:00,4.9,4.91,4.9,4.9,48400.0,3.2919,3.2987,3.2919,3.2919,48400.0
2010-10-12 12:40:00,4.9,4.91,4.9,4.9,66000.0,3.2919,3.2987,3.2919,3.2919,66000.0
2010-10-12 12:45:00,4.9,4.91,4.9,4.91,64800.0,3.2919,3.2987,3.2919,3.2987,64800.0
2010-10-12 12:50:00,4.91,4.91,4.89,4.9,279200.0,3.2987,3.2987,3.2852,3.2919,279200.0
2010-10-12 12:55:00,4.9,4.91,4.9,4.91,57600.0,3.2919,3.2987,3.2919,3.2987,57600.0
2010-10-12 13:00:00,4.91,4.91,4.91,4.91,50400.0,3.2987,3.2987,3.2987,3.2987,50400.0
2010-10-12 13:05:00,4.91,4.91,4.91,4.91,85600.0,3.2987,3.2987,3.2987,3.2987,85600.0
2010-10-12 13:10:00,4.91,4.91,4.91,4.91,40800.0,3.2987,3.2987,3.2987,3.2987,40800.0
2010-10-12 13:15:00,4.91,4.91,4.91,4.91,42000.0,3.2987,3.2987,3.2987,3.2987,42000.0
2010-10-12 13:20:00,4.91,4.92,4.91,4.92,88000.0,3.2987,3.3054,3.2987,3.3054,88000.0
2010-10-12 13:25:00,4.92,4.93,4.92,4.93,273200.0,3.3054,3.3121,3.3054,3.3121,273200.0
2010-10-12 13:30:00,4.93,4.93,4.93,4.93,115600.0,3.3121,3.3121,3.3121,3.3121,115600.0
2010-10-12 13:35:00,4.93,4.93,4.93,4.93,120800.0,3.3121,3.3121,3.3121,3.3121,120800.0
2010-10-12 13:40:00,4.93,4.94,4.93,4.93,210000.0,3.3121,3.3188,3.3121,3.3121,210000.0
2010-10-12 13:45:00,4.93,4.93,4.93,4.93,79600.0,3.3121,3.3121,3.3121,3.3121,79600.0
2010-10-12 13:50:00,4.93,4.95,4.93,4.94,113600.0,3.3121,3.3255,3.3121,3.3188,113600.0
2010-10-12 13:55:00,4.94,4.96,4.94,4.96,280000.0,3.3188,3.3322,3.3188,3.3322,280000.0
2010-10-12 14:00:00,4.96,4.96,4.95,4.96,341600.0,3.3322,3.3322,3.3255,3.3322,341600.0
2010-10-12 14:05:00,4.96,4.97,4.95,4.97,503200.0,3.3322,3.339,3.3255,3.339,503200.0
2010-10-12 14:10:00,4.97,4.99,4.97,4.98,297600.0,3.339,3.3524,3.339,3.3457,297600.0
2010-10-12 14:15:00,4.98,4.99,4.98,4.98,214000.0,3.3457,3.3524,3.3457,3.3457,214000.0
2010-10-12 14:20:00,4.98,4.99,4.96,4.96,181200.0,3.3457,3.3524,3.3322,3.3322,181200.0
2010-10-12 14:25:00,4.96,4.98,4.96,4.98,217200.0,3.3322,3.3457,3.3322,3.3457,217200.0
2010-10-12 14:30:00,4.98,4.98,4.95,4.96,424400.0,3.3457,3.3457,3.3255,3.3322,424400.0
2010-10-12 14:35:00,4.96,4.97,4.96,4.96,168400.0,3.3322,3.339,3.3322,3.3322,168400.0
2010-10-12 14:40:00,4.96,4.98,4.96,4.98,130000.0,3.3322,3.3457,3.3322,3.3457,130000.0
2010-10-12 14:45:00,4.97,4.98,4.97,4.98,121200.0,3.339,3.3457,3.339,3.3457,121200.0
2010-10-12 14:50:00,4.98,4.98,4.98,4.98,168400.0,3.3457,3.3457,3.3457,3.3457,168400.0
2010-10-12 14:55:00,4.98,4.99,4.98,4.99,124000.0,3.3457,3.3524,3.3457,3.3524,124000.0
2010-10-12 15:00:00,4.99,4.99,4.97,4.97,217200.0,3.3524,3.3524,3.339,3.339,217200.0
2010-10-12 15:05:00,4.97,4.98,4.97,4.98,248400.0,3.339,3.3457,3.339,3.3457,248400.0
2010-10-12 15:10:00,4.98,4.99,4.98,4.99,293600.0,3.3457,3.3524,3.3457,3.3524,293600.0
2010-10-12 15:15:00,4.99,4.99,4.98,4.99,152000.0,3.3524,3.3524,3.3457,3.3524,152000.0
2010-10-12 15:20:00,4.99,5.0,4.98,4.99,260400.0,3.3524,3.3591,3.3457,3.3524,260400.0
2010-10-12 15:25:00,4.99,5.0,4.99,5.0,275200.0,3.3524,3.3591,3.3524,3.3591,275200.0
2010-10-12 15:30:00,5.0,5.0,4.98,4.99,400000.0,3.3591,3.3591,3.3457,3.3524,400000.0
2010-10-12 15:35:00,4.99,4.99,4.98,4.98,224400.0,3.3524,3.3524,3.3457,3.3457,224400.0
2010-10-12 15:40:00,4.98,4.98,4.97,4.97,470800.0,3.3457,3.3457,3.339,3.339,470800.0
2010-10-12 15:45:00,4.97,4.97,4.96,4.96,547600.0,3.339,3.339,3.3322,3.3322,547600.0
2010-10-12 15:50:00,4.96,4.96,4.96,4.96,510000.0,3.3322,3.3322,3.3322,3.3322,510000.0
2010-10-12 15:55:00,4.96,4.96,4.95,4.96,982000.0,3.3322,3.3322,3.3255,3.3322,982000.0
2010-10-13 09:30:00,4.97,4.97,4.93,4.93,221600.0,3.339,3.339,3.3121,3.3121,221600.0
2010-10-13 09:35:00,4.94,4.95,4.9,4.9,426000.0,3.3188,3.3255,3.2919,3.2919,426000.0
2010-10-13 09:40:00,4.9,4.91,4.88,4.9,342400.0,3.2919,3.2987,3.2785,3.2919,342400.0
2010-10-13 09:45:00,4.9,4.91,4.9,4.91,248000.0,3.2919,3.2987,3.2919,3.2987,248000.0
2010-10-13 09:50:00,4.91,4.91,4.9,4.9,678800.0,3.2987,3.2987,3.2919,3.2919,678800.0
2010-10-13 09:55:00,4.9,4.9,4.89,4.9,314800.0,3.2919,3.2919,3.2852,3.2919,314800.0
2010-10-13 10:00:00,4.9,4.91,4.9,4.9,244000.0,3.2919,3.2987,3.2919,3.2919,244000.0
2010-10-13 10:05:00,4.91,4.92,4.9,4.91,474000.0,3.2987,3.3054,3.2919,3.2987,474000.0
2010-10-13 10:10:00,4.91,4.92,4.91,4.92,151600.0,3.2987,3.3054,3.2987,3.3054,151600.0
2010-10-13 10:15:00,4.91,4.93,4.91,4.92,345600.0,3.2987,3.3121,3.2987,3.3054,345600.0
2010-10-13 10:20:00,4.92,4.92,4.9,4.9,264800.0,3.3054,3.3054,3.2919,3.2919,264800.0
2010-10-13 10:25:00,4.91,4.91,4.9,4.9,132000.0,3.2987,3.2987,3.2919,3.2919,132000.0
2010-10-13 10:30:00,4.9,4.9,4.89,4.89,408400.0,3.2919,3.2919,3.2852,3.2852,408400.0
2010-10-13 10:35:00,4.89,4.9,4.89,4.9,112800.0,3.2852,3.2919,3.2852,3.2919,112800.0
2010-10-13 10:40:00,4.9,4.9,4.89,4.89,191600.0,3.2919,3.2919,3.2852,3.2852,191600.0
2010-10-13 10:45:00,4.88,4.89,4.88,4.89,258800.0,3.2785,3.2852,3.2785,3.2852,258800.0
2010-10-13 10:50:00,4.89,4.89,4.89,4.89,123200.0,3.2852,3.2852,3.2852,3.2852,123200.0
2010-10-13 10:55:00,4.89,4.9,4.89,4.89,256400.0,3.2852,3.2919,3.2852,3.2852,256400.0
2010-10-13 11:00:00,4.89,4.89,4.88,4.88,186400.0,3.2852,3.2852,3.2785,3.2785,186400.0
2010-10-13 11:05:00,4.88,4.9,4.88,4.9,198800.0,3.2785,3.2919,3.2785,3.2919,198800.0
2010-10-13 11:10:00,4.9,4.9,4.89,4.89,197600.0,3.2919,3.2919,3.2852,3.2852,197600.0
2010-10-13 11:15:00,4.89,4.89,4.89,4.89,97600.0,3.2852,3.2852,3.2852,3.2852,97600.0
2010-10-13 11:20:00,4.89,4.89,4.89,4.89,180800.0,3.2852,3.2852,3.2852,3.2852,180800.0
2010-10-13 11:25:00,4.89,4.89,4.88,4.88,151200.0,3.2852,3.2852,3.2785,3.2785,151200.0
2010-10-13 11:30:00,4.88,4.89,4.88,4.89,260400.0,3.2785,3.2852,3.2785,3.2852,260400.0
2010-10-13 11:35:00,4.89,4.89,4.88,4.89,262800.0,3.2852,3.2852,3.2785,3.2852,262800.0
2010-10-13 11:40:00,4.89,4.89,4.89,4.89,174400.0,3.2852,3.2852,3.2852,3.2852,174400.0
2010-10-13 11:45:00,4.89,4.89,4.89,4.89,319200.0,3.2852,3.2852,3.2852,3.2852,319200.0
2010-10-13 11:50:00,4.89,4.89,4.88,4.88,77600.0,3.2852,3.2852,3.2785,3.2785,77600.0
2010-10-13 11:55:00,4.88,4.89,4.88,4.88,135200.0,3.2785,3.2852,3.2785,3.2785,135200.0
2010-10-13 12:00:00,4.88,4.89,4.88,4.88,110400.0,3.2785,3.2852,3.2785,3.2785,110400.0
2010-10-13 12:05:00,4.88,4.89,4.88,4.89,58400.0,3.2785,3.2852,3.2785,3.2852,58400.0
2010-10-13 12:10:00,4.89,4.89,4.89,4.89,46400.0,3.2852,3.2852,3.2852,3.2852,46400.0
2010-10-13 12:15:00,4.89,4.89,4.88,4.88,103600.0,3.2852,3.2852,3.2785,3.2785,103600.0
2010-10-13 12:20:00,4.88,4.89,4.88,4.89,78000.0,3.2785,3.2852,3.2785,3.2852,78000.0
2010-10-13 12:25:00,4.89,4.89,4.89,4.89,193600.0,3.2852,3.2852,3.2852,3.2852,193600.0
2010-10-13 12:30:00,4.89,4.89,4.89,4.89,157600.0,3.2852,3.2852,3.2852,3.2852,157600.0
2010-10-13 12:35:00,4.89,4.89,4.89,4.89,178800.0,3.2852,3.2852,3.2852,3.2852,178800.0
2010-10-13 12:40:00,4.89,4.9,4.89,4.9,155200.0,3.2852,3.2919,3.2852,3.2919,155200.0
2010-10-13 12:45:00,4.9,4.9,4.9,4.9,162400.0,3.2919,3.2919,3.2919,3.2919,162400.0
2010-10-13 12:50:00,4.9,4.91,4.9,4.91,200000.0,3.2919,3.2987,3.2919,3.2987,200000.0
2010-10-13 12:55:00,4.91,4.91,4.9,4.9,74800.0,3.2987,3.2987,3.2919,3.2919,74800.0
2010-10-13 13:00:00,4.9,4.9,4.9,4.9,70000.0,3.2919,3.2919,3.2919,3.2919,70000.0
2010-10-13 13:05:00,4.9,4.9,4.89,4.89,127200.0,3.2919,3.2919,3.2852,3.2852,127200.0
2010-10-13 13:10:00,4.89,4.9,4.89,4.89,103600.0,3.2852,3.2919,3.2852,3.2852,103600.0
2010-10-13 13:15:00,4.89,4.9,4.89,4.89,176800.0,3.2852,3.2919,3.2852,3.2852,176800.0
2010-10-13 13:20:00,4.9,4.9,4.89,4.89,64400.0,3.2919,3.2919,3.2852,3.2852,64400.0
2010-10-13 13:25:00,4.89,4.9,4.89,4.89,129200.0,3.2852,3.2919,3.2852,3.2852,129200.0
2010-10-13 13:30:00,4.89,4.89,4.89,4.89,69600.0,3.2852,3.2852,3.2852,3.2852,69600.0
2010-10-13 13:35:00,4.89,4.89,4.88,4.89,220400.0,3.2852,3.2852,3.2785,3.2852,220400.0
2010-10-13 13:40:00,4.89,4.89,4.88,4.88,191200.0,3.2852,3.2852,3.2785,3.2785,191200.0
2010-10-13 13:45:00,4.88,4.88,4.87,4.88,376000.0,3.2785,3.2785,3.2718,3.2785,376000.0
2010-10-13 13:50:00,4.88,4.88,4.87,4.88,83600.0,3.2785,3.2785,3.2718,3.2785,83600.0
2010-10-13 13:55:00,4.88,4.88,4.87,4.87,123200.0,3.2785,3.2785,3.2718,3.2718,123200.0
2010-10-13 14:00:00,4.87,4.88,4.87,4.87,181200.0,3.2718,3.2785,3.2718,3.2718,181200.0
2010-10-13 14:05:00,4.87,4.88,4.87,4.87,140800.0,3.2718,3.2785,3.2718,3.2718,140800.0
2010-10-13 14:10:00,4.87,4.88,4.87,4.87,51200.0,3.2718,3.2785,3.2718,3.2718,51200.0
2010-10-13 14:15:00,4.87,4.88,4.87,4.87,154400.0,3.2718,3.2785,3.2718,3.2718,154400.0
2010-10-13 14:20:00,4.87,4.88,4.86,4.86,306800.0,3.2718,3.2785,3.2651,3.2651,306800.0
2010-10-13 14:25:00,4.87,4.87,4.85,4.85,347200.0,3.2718,3.2718,3.2583,3.2583,347200.0
2010-10-13 14:30:00,4.85,4.86,4.85,4.86,82400.0,3.2583,3.2651,3.2583,3.2651,82400.0
2010-10-13 14:35:00,4.86,4.86,4.85,4.85,234000.0,3.2651,3.2651,3.2583,3.2583,234000.0
2010-10-13 14:40:00,4.85,4.86,4.84,4.85,268400.0,3.2583,3.2651,3.2516,3.2583,268400.0
2010-10-13 14:45:00,4.85,4.85,4.85,4.85,244400.0,3.2583,3.2583,3.2583,3.2583,244400.0
2010-10-13 14:50:00,4.85,4.85,4.85,4.85,297200.0,3.2583,3.2583,3.2583,3.2583,297200.0
2010-10-13 14:55:00,4.85,4.86,4.85,4.86,165200.0,3.2583,3.2651,3.2583,3.2651,165200.0
2010-10-13 15:00:00,4.86,4.86,4.85,4.85,223600.0,3.2651,3.2651,3.2583,3.2583,223600.0
2010-10-13 15:05:00,4.85,4.85,4.84,4.85,210800.0,3.2583,3.2583,3.2516,3.2583,210800.0
2010-10-13 15:10:00,4.84,4.85,4.83,4.84,392800.0,3.2516,3.2583,3.2449,3.2516,392800.0
2010-10-13 15:15:00,4.83,4.84,4.83,4.84,392400.0,3.2449,3.2516,3.2449,3.2516,392400.0
2010-10-13 15:20:00,4.84,4.84,4.83,4.84,221200.0,3.2516,3.2516,3.2449,3.2516,221200.0
2010-10-13 15:25:00,4.84,4.84,4.84,4.84,302000.0,3.2516,3.2516,3.2516,3.2516,302000.0
2010-10-13 15:30:00,4.84,4.84,4.83,4.83,560800.0,3.2516,3.2516,3.2449,3.2449,560800.0
2010-10-13 15:35:00,4.83,4.84,4.83,4.83,302800.0,3.2449,3.2516,3.2449,3.2449,302800.0
2010-10-13 15:40:00,4.83,4.84,4.83,4.83,565600.0,3.2449,3.2516,3.2449,3.2449,565600.0
2010-10-13 15:45:00,4.83,4.83,4.82,4.82,364400.0,3.2449,3.2449,3.2382,3.2382,364400.0
2010-10-13 15:50:00,4.82,4.82,4.81,4.81,705600.0,3.2382,3.2382,3.2315,3.2315,705600.0
2010-10-13 15:55:00,4.81,4.82,4.81,4.82,1702800.0,3.2315,3.2382,3.2315,3.2382,1702800.0
2010-10-14 09:30:00,4.81,4.85,4.8,4.82,243600.0,3.2315,3.2583,3.2248,3.2382,243600.0
2010-10-14 09:35:00,4.82,4.84,4.82,4.84,306800.0,3.2382,3.2516,3.2382,3.2516,306800.0
2010-10-14 09:40:00,4.83,4.83,4.81,4.82,349200.0,3.2449,3.2449,3.2315,3.2382,349200.0
2010-10-14 09:45:00,4.82,4.85,4.81,4.85,248400.0,3.2382,3.2583,3.2315,3.2583,248400.0
2010-10-14 09:50:00,4.84,4.85,4.84,4.85,112800.0,3.2516,3.2583,3.2516,3.2583,112800.0
2010-10-14 09:55:00,4.85,4.85,4.83,4.83,102800.0,3.2583,3.2583,3.2449,3.2449,102800.0
2010-10-14 10:00:00,4.83,4.83,4.82,4.83,283200.0,3.2449,3.2449,3.2382,3.2449,283200.0
2010-10-14 10:05:00,4.83,4.84,4.82,4.82,173600.0,3.2449,3.2516,3.2382,3.2382,173600.0
2010-10-14 10:10:00,4.82,4.82,4.79,4.8,341200.0,3.2382,3.2382,3.218,3.2248,341200.0
2010-10-14 10:15:00,4.8,4.81,4.8,4.8,362000.0,3.2248,3.2315,3.2248,3.2248,362000.0
2010-10-14 10:20:00,4.8,4.81,4.8,4.81,190000.0,3.2248,3.2315,3.2248,3.2315,190000.0
2010-10-14 10:25:00,4.81,4.81,4.8,4.8,233600.0,3.2315,3.2315,3.2248,3.2248,233600.0
2010-10-14 10:30:00,4.8,4.81,4.8,4.8,463200.0,3.2248,3.2315,3.2248,3.2248,463200.0
2010-10-14 10:35:00,4.8,4.81,4.79,4.79,547600.0,3.2248,3.2315,3.218,3.218,547600.0
2010-10-14 10:40:00,4.79,4.79,4.78,4.78,268400.0,3.218,3.218,3.2113,3.2113,268400.0
2010-10-14 10:45:00,4.78,4.79,4.78,4.79,214400.0,3.2113,3.218,3.2113,3.218,214400.0
2010-10-14 10:50:00,4.79,4.8,4.79,4.79,126400.0,3.218,3.2248,3.218,3.218,126400.0
2010-10-14 10:55:00,4.79,4.8,4.78,4.79,130000.0,3.218,3.2248,3.2113,3.218,130000.0
2010-10-14 11:00:00,4.79,4.79,4.79,4.79,118000.0,3.218,3.218,3.218,3.218,118000.0
2010-10-14 11:05:00,4.79,4.8,4.79,4.8,254800.0,3.218,3.2248,3.218,3.2248,254800.0
2010-10-14 11:10:00,4.8,4.8,4.79,4.8,178400.0,3.2248,3.2248,3.218,3.2248,178400.0
2010-10-14 11:15:00,4.8,4.8,4.79,4.8,77600.0,3.2248,3.2248,3.218,3.2248,77600.0
2010-10-14 11:20:00,4.8,4.81,4.8,4.81,198400.0,3.2248,3.2315,3.2248,3.2315,198400.0
2010-10-14 11:25:00,4.81,4.81,4.8,4.8,279200.0,3.2315,3.2315,3.2248,3.2248,279200.0
2010-10-14 11:30:00,4.8,4.81,4.79,4.79,202000.0,3.2248,3.2315,3.218,3.218,202000.0
2010-10-14 11:35:00,4.79,4.8,4.79,4.8,128000.0,3.218,3.2248,3.218,3.2248,128000.0
2010-10-14 11:40:00,4.8,4.8,4.79,4.8,207200.0,3.2248,3.2248,3.218,3.2248,207200.0
2010-10-14 11:45:00,4.8,4.8,4.78,4.78,116400.0,3.2248,3.2248,3.2113,3.2113,116400.0
2010-10-14 11:50:00,4.79,4.79,4.78,4.78,128800.0,3.218,3.218,3.2113,3.2113,128800.0
2010-10-14 11:55:00,4.79,4.79,4.77,4.77,147600.0,3.218,3.218,3.2046,3.2046,147600.0
2010-10-14 12:00:00,4.77,4.78,4.77,4.77,156800.0,3.2046,3.2113,3.2046,3.2046,156800.0
2010-10-14 12:05:00,4.77,4.77,4.76,4.77,179200.0,3.2046,3.2046,3.1979,3.2046,179200.0
2010-10-14 12:10:00,4.77,4.77,4.76,4.76,176800.0,3.2046,3.2046,3.1979,3.1979,176800.0
2010-10-14 12:15:00,4.76,4.76,4.74,4.74,199600.0,3.1979,3.1979,3.1844,3.1844,199600.0
2010-10-14 12:20:00,4.74,4.74,4.74,4.74,90800.0,3.1844,3.1844,3.1844,3.1844,90800.0
2010-10-14 12:25:00,4.74,4.74,4.73,4.74,218400.0,3.1844,3.1844,3.1777,3.1844,218400.0
2010-10-14 12:30:00,4.74,4.74,4.74,4.74,170000.0,3.1844,3.1844,3.1844,3.1844,170000.0
2010-10-14 12:35:00,4.74,4.74,4.72,4.73,271200.0,3.1844,3.1844,3.171,3.1777,271200.0
2010-10-14 12:40:00,4.73,4.73,4.7,4.71,496400.0,3.1777,3.1777,3.1576,3.1643,496400.0
2010-10-14 12:45:00,4.71,4.71,4.7,4.71,297200.0,3.1643,3.1643,3.1576,3.1643,297200.0
2010-10-14 12:50:00,4.71,4.73,4.71,4.73,152400.0,3.1643,3.1777,3.1643,3.1777,152400.0
2010-10-14 12:55:00,4.73,4.73,4.72,4.73,284800.0,3.1777,3.1777,3.171,3.1777,284800.0
2010-10-14 13:00:00,4.73,4.73,4.72,4.72,167200.0,3.1777,3.1777,3.171,3.171,167200.0
2010-10-14 13:05:00,4.73,4.73,4.7,4.72,226000.0,3.1777,3.1777,3.1576,3.171,226000.0
2010-10-14 13:10:00,4.72,4.72,4.71,4.72,77200.0,3.171,3.171,3.1643,3.171,77200.0
2010-10-14 13:15:00,4.72,4.72,4.72,4.72,79600.0,3.171,3.171,3.171,3.171,79600.0
2010-10-14 13:20:00,4.72,4.72,4.7,4.7,396800.0,3.171,3.171,3.1576,3.1576,396800.0
2010-10-14 13:25:00,4.71,4.71,4.7,4.71,99200.0,3.1643,3.1643,3.1576,3.1643,99200.0
2010-10-14 13:30:00,4.7,4.7,4.68,4.69,556000.0,3.1576,3.1576,3.1441,3.1509,556000.0
2010-10-14 13:35:00,4.69,4.7,4.69,4.7,169200.0,3.1509,3.1576,3.1509,3.1576,169200.0
2010-10-14 13:40:00,4.7,4.7,4.69,4.69,270000.0,3.1576,3.1576,3.1509,3.1509,270000.0
2010-10-14 13:45:00,4.69,4.69,4.69,4.69,50800.0,3.1509,3.1509,3.1509,3.1509,50800.0
2010-10-14 13:50:00,4.69,4.7,4.69,4.7,192800.0,3.1509,3.1576,3.1509,3.1576,192800.0
2010-10-14 13:55:00,4.7,4.7,4.7,4.7,93600.0,3.1576,3.1576,3.1576,3.1576,93600.0
2010-10-14 14:00:00,4.7,4.7,4.69,4.69,177200.0,3.1576,3.1576,3.1509,3.1509,177200.0
2010-10-14 14:05:00,4.69,4.7,4.69,4.69,214800.0,3.1509,3.1576,3.1509,3.1509,214800.0
2010-10-14 14:10:00,4.69,4.69,4.69,4.69,294400.0,3.1509,3.1509,3.1509,3.1509,294400.0
2010-10-14 14:15:00,4.69,4.69,4.68,4.69,311200.0,3.1509,3.1509,3.1441,3.1509,311200.0
2010-10-14 14:20:00,4.69,4.7,4.68,4.69,149600.0,3.1509,3.1576,3.1441,3.1509,149600.0
2010-10-14 14:25:00,4.69,4.69,4.69,4.69,114400.0,3.1509,3.1509,3.1509,3.1509,114400.0
2010-10-14 14:30:00,4.69,4.7,4.69,4.69,195200.0,3.1509,3.1576,3.1509,3.1509,195200.0
2010-10-14 14:35:00,4.69,4.7,4.68,4.68,267200.0,3.1509,3.1576,3.1441,3.1441,267200.0
2010-10-14 14:40:00,4.68,4.69,4.68,4.68,174000.0,3.1441,3.1509,3.1441,3.1441,174000.0
2010-10-14 14:45:00,4.69,4.69,4.68,4.68,299200.0,3.1509,3.1509,3.1441,3.1441,299200.0
2010-10-14 14:50:00,4.68,4.68,4.66,4.68,532000.0,3.1441,3.1441,3.1307,3.1441,532000.0
2010-10-14 14:55:00,4.68,4.68,4.67,4.68,217600.0,3.1441,3.1441,3.1374,3.1441,217600.0
2010-10-14 15:00:00,4.68,4.68,4.67,4.68,183600.0,3.1441,3.1441,3.1374,3.1441,183600.0
2010-10-14 15:05:00,4.68,4.68,4.68,4.68,278400.0,3.1441,3.1441,3.1441,3.1441,278400.0
2010-10-14 15:10:00,4.68,4.68,4.67,4.68,491200.0,3.1441,3.1441,3.1374,3.1441,491200.0
2010-10-14 15:15:00,4.68,4.68,4.67,4.68,198800.0,3.1441,3.1441,3.1374,3.1441,198800.0
2010-10-14 15:20:00,4.68,4.69,4.68,4.69,952000.0,3.1441,3.1509,3.1441,3.1509,952000.0
2010-10-14 15:25:00,4.69,4.69,4.69,4.69,370000.0,3.1509,3.1509,3.1509,3.1509,370000.0
2010-10-14 15:30:00,4.69,4.69,4.68,4.69,614800.0,3.1509,3.1509,3.1441,3.1509,614800.0
2010-10-14 15:35:00,4.69,4.7,4.69,4.69,671600.0,3.1509,3.1576,3.1509,3.1509,671600.0
2010-10-14 15:40:00,4.69,4.69,4.69,4.69,532800.0,3.1509,3.1509,3.1509,3.1509,532800.0
2010-10-14 15:45:00,4.69,4.69,4.68,4.69,1230800.0,3.1509,3.1509,3.1441,3.1509,1230800.0
2010-10-14 15:50:00,4.69,4.7,4.69,4.69,512000.0,3.1509,3.1576,3.1509,3.1509,512000.0
2010-10-14 15:55:00,4.69,4.71,4.69,4.71,932000.0,3.1509,3.1643,3.1509,3.1643,932000.0
2010-10-15 09:30:00,4.71,4.74,4.69,4.7,738800.0,3.1643,3.1844,3.1509,3.1576,738800.0
2010-10-15 09:35:00,4.7,4.7,4.65,4.67,396000.0,3.1576,3.1576,3.124,3.1374,396000.0
2010-10-15 09:40:00,4.66,4.67,4.65,4.65,372800.0,3.1307,3.1374,3.124,3.124,372800.0
2010-10-15 09:45:00,4.65,4.65,4.62,4.62,359200.0,3.124,3.124,3.1038,3.1038,359200.0
2010-10-15 09:50:00,4.62,4.64,4.62,4.64,271200.0,3.1038,3.1173,3.1038,3.1173,271200.0
2010-10-15 09:55:00,4.63,4.64,4.61,4.63,466800.0,3.1105,3.1173,3.0971,3.1105,466800.0
2010-10-15 10:00:00,4.62,4.64,4.61,4.61,316000.0,3.1038,3.1173,3.0971,3.0971,316000.0
2010-10-15 10:05:00,4.61,4.63,4.61,4.63,367600.0,3.0971,3.1105,3.0971,3.1105,367600.0
2010-10-15 10:10:00,4.63,4.63,4.61,4.62,282400.0,3.1105,3.1105,3.0971,3.1038,282400.0
2010-10-15 10:15:00,4.62,4.62,4.6,4.6,405600.0,3.1038,3.1038,3.0904,3.0904,405600.0
2010-10-15 10:20:00,4.6,4.61,4.58,4.59,370800.0,3.0904,3.0971,3.077,3.0837,370800.0
2010-10-15 10:25:00,4.59,4.59,4.57,4.58,236800.0,3.0837,3.0837,3.0702,3.077,236800.0
2010-10-15 10:30:00,4.58,4.58,4.57,4.57,152800.0,3.077,3.077,3.0702,3.0702,152800.0
2010-10-15 10:35:00,4.57,4.58,4.57,4.57,68800.0,3.0702,3.077,3.0702,3.0702,68800.0
2010-10-15 10:40:00,4.57,4.58,4.57,4.57,141600.0,3.0702,3.077,3.0702,3.0702,141600.0
2010-10-15 10:45:00,4.58,4.58,4.57,4.58,308000.0,3.077,3.077,3.0702,3.077,308000.0
2010-10-15 10:50:00,4.58,4.58,4.57,4.57,209200.0,3.077,3.077,3.0702,3.0702,209200.0
2010-10-15 10:55:00,4.58,4.58,4.57,4.57,214400.0,3.077,3.077,3.0702,3.0702,214400.0
2010-10-15 11:00:00,4.57,4.58,4.57,4.57,311200.0,3.0702,3.077,3.0702,3.0702,311200.0
2010-10-15 11:05:00,4.57,4.59,4.57,4.58,173600.0,3.0702,3.0837,3.0702,3.077,173600.0
2010-10-15 11:10:00,4.59,4.59,4.57,4.58,341200.0,3.0837,3.0837,3.0702,3.077,341200.0
2010-10-15 11:15:00,4.58,4.58,4.57,4.57,322400.0,3.077,3.077,3.0702,3.0702,322400.0
2010-10-15 11:20:00,4.57,4.58,4.56,4.58,317200.0,3.0702,3.077,3.0635,3.077,317200.0
2010-10-15 11:25:00,4.58,4.59,4.58,4.58,378000.0,3.077,3.0837,3.077,3.077,378000.0
2010-10-15 11:30:00,4.58,4.59,4.58,4.58,133200.0,3.077,3.0837,3.077,3.077,133200.0
2010-10-15 11:35:00,4.58,4.6,4.58,4.6,431600.0,3.077,3.0904,3.077,3.0904,431600.0
2010-10-15 11:40:00,4.6,4.6,4.59,4.6,294800.0,3.0904,3.0904,3.0837,3.0904,294800.0
2010-10-15 11:45:00,4.6,4.61,4.6,4.6,396800.0,3.0904,3.0971,3.0904,3.0904,396800.0
2010-10-15 11:50:00,4.6,4.6,4.57,4.58,399600.0,3.0904,3.0904,3.0702,3.077,399600.0
2010-10-15 11:55:00,4.58,4.58,4.57,4.57,101200.0,3.077,3.077,3.0702,3.0702,101200.0
2010-10-15 12:00:00,4.57,4.58,4.57,4.57,280800.0,3.0702,3.077,3.0702,3.0702,280800.0
2010-10-15 12:05:00,4.57,4.58,4.57,4.58,129600.0,3.0702,3.077,3.0702,3.077,129600.0
2010-10-15 12:10:00,4.58,4.59,4.57,4.57,313600.0,3.077,3.0837,3.0702,3.0702,313600.0
2010-10-15 12:15:00,4.57,4.58,4.57,4.58,257200.0,3.0702,3.077,3.0702,3.077,257200.0
2010-10-15 12:20:00,4.58,4.59,4.58,4.58,309200.0,3.077,3.0837,3.077,3.077,309200.0
2010-10-15 12:25:00,4.59,4.59,4.58,4.59,317600.0,3.0837,3.0837,3.077,3.0837,317600.0
2010-10-15 12:30:00,4.59,4.6,4.58,4.58,690400.0,3.0837,3.0904,3.077,3.077,690400.0
2010-10-15 12:35:00,4.58,4.59,4.58,4.59,244400.0,3.077,3.0837,3.077,3.0837,244400.0
2010-10-15 12:40:00,4.59,4.59,4.59,4.59,171600.0,3.0837,3.0837,3.0837,3.0837,171600.0
2010-10-15 12:45:00,4.59,4.6,4.59,4.6,152000.0,3.0837,3.0904,3.0837,3.0904,152000.0
2010-10-15 12:50:00,4.6,4.61,4.59,4.59,379600.0,3.0904,3.0971,3.0837,3.0837,379600.0
2010-10-15 12:55:00,4.59,4.59,4.58,4.58,391200.0,3.0837,3.0837,3.077,3.077,391200.0
2010-10-15 13:00:00,4.58,4.59,4.58,4.58,558800.0,3.077,3.0837,3.077,3.077,558800.0
2010-10-15 13:05:00,4.58,4.59,4.58,4.58,303200.0,3.077,3.0837,3.077,3.077,303200.0
2010-10-15 13:10:00,4.58,4.58,4.57,4.58,284000.0,3.077,3.077,3.0702,3.077,284000.0
2010-10-15 13:15:00,4.58,4.58,4.57,4.57,192000.0,3.077,3.077,3.0702,3.0702,192000.0
2010-10-15 13:20:00,4.58,4.58,4.57,4.57,306800.0,3.077,3.077,3.0702,3.0702,306800.0
2010-10-15 13:25:00,4.57,4.58,4.57,4.58,155200.0,3.0702,3.077,3.0702,3.077,155200.0
2010-10-15 13:30:00,4.58,4.58,4.58,4.58,242400.0,3.077,3.077,3.077,3.077,242400.0
2010-10-15 13:35:00,4.58,4.59,4.58,4.58,436800.0,3.077,3.0837,3.077,3.077,436800.0
2010-10-15 13:40:00,4.58,4.58,4.57,4.58,221200.0,3.077,3.077,3.0702,3.077,221200.0
2010-10-15 13:45:00,4.57,4.58,4.57,4.58,171600.0,3.0702,3.077,3.0702,3.077,171600.0
2010-10-15 13:50:00,4.58,4.58,4.57,4.57,177200.0,3.077,3.077,3.0702,3.0702,177200.0
2010-10-15 13:55:00,4.57,4.58,4.57,4.58,200800.0,3.0702,3.077,3.0702,3.077,200800.0
2010-10-15 14:00:00,4.58,4.58,4.58,4.58,212000.0,3.077,3.077,3.077,3.077,212000.0
2010-10-15 14:05:00,4.58,4.58,4.58,4.58,386800.0,3.077,3.077,3.077,3.077,386800.0
2010-10-15 14:10:00,4.58,4.59,4.58,4.59,210800.0,3.077,3.0837,3.077,3.0837,210800.0
2010-10-15 14:15:00,4.59,4.59,4.58,4.58,438400.0,3.0837,3.0837,3.077,3.077,438400.0
2010-10-15 14:20:00,4.58,4.58,4.57,4.58,126400.0,3.077,3.077,3.0702,3.077,126400.0
2010-10-15 14:25:00,4.58,4.58,4.57,4.57,161600.0,3.077,3.077,3.0702,3.0702,161600.0
2010-10-15 14:30:00,4.58,4.58,4.57,4.58,80400.0,3.077,3.077,3.0702,3.077,80400.0
2010-10-15 14:35:00,4.58,4.58,4.57,4.57,237600.0,3.077,3.077,3.0702,3.0702,237600.0
2010-10-15 14:40:00,4.57,4.57,4.56,4.57,277200.0,3.0702,3.0702,3.0635,3.0702,277200.0
2010-10-15 14:45:00,4.57,4.57,4.56,4.57,274800.0,3.0702,3.0702,3.0635,3.0702,274800.0
2010-10-15 14:50:00,4.56,4.57,4.55,4.56,468000.0,3.0635,3.0702,3.0568,3.0635,468000.0
2010-10-15 14:55:00,4.56,4.56,4.55,4.56,332800.0,3.0635,3.0635,3.0568,3.0635,332800.0
2010-10-15 15:00:00,4.56,4.56,4.56,4.56,251200.0,3.0635,3.0635,3.0635,3.0635,251200.0
2010-10-15 15:05:00,4.56,4.56,4.55,4.56,276400.0,3.0635,3.0635,3.0568,3.0635,276400.0
2010-10-15 15:10:00,4.55,4.56,4.55,4.56,262800.0,3.0568,3.0635,3.0568,3.0635,262800.0
2010-10-15 15:15:00,4.56,4.56,4.56,4.56,319600.0,3.0635,3.0635,3.0635,3.0635,319600.0
2010-10-15 15:20:00,4.56,4.56,4.55,4.56,459200.0,3.0635,3.0635,3.0568,3.0635,459200.0
2010-10-15 15:25:00,4.56,4.56,4.55,4.55,608000.0,3.0635,3.0635,3.0568,3.0568,608000.0
2010-10-15 15:30:00,4.56,4.57,4.55,4.56,1036400.0,3.0635,3.0702,3.0568,3.0635,1036400.0
2010-10-15 15:35:00,4.56,4.58,4.55,4.57,670800.0,3.0635,3.077,3.0568,3.0702,670800.0
2010-10-15 15:40:00,4.57,4.59,4.56,4.59,912400.0,3.0702,3.0837,3.0635,3.0837,912400.0
2010-10-15 15:45:00,4.59,4.59,4.58,4.59,1901600.0,3.0837,3.0837,3.077,3.0837,1901600.0
2010-10-15 15:50:00,4.59,4.59,4.58,4.59,1169600.0,3.0837,3.0837,3.077,3.0837,1169600.0
2010-10-15 15:55:00,4.59,4.59,4.58,4.59,1720400.0,3.0837,3.0837,3.077,3.0837,1720400.0
2010-10-18 09:30:00,4.61,4.64,4.6,4.63,378400.0,3.0971,3.1173,3.0904,3.1105,378400.0
2010-10-18 09:35:00,4.62,4.66,4.62,4.62,470000.0,3.1038,3.1307,3.1038,3.1038,470000.0
2010-10-18 09:40:00,4.62,4.64,4.61,4.61,663200.0,3.1038,3.1173,3.0971,3.0971,663200.0
2010-10-18 09:45:00,4.61,4.63,4.61,4.61,995200.0,3.0971,3.1105,3.0971,3.0971,995200.0
2010-10-18 09:50:00,4.61,4.61,4.58,4.58,438000.0,3.0971,3.0971,3.077,3.077,438000.0
2010-10-18 09:55:00,4.58,4.58,4.57,4.58,463200.0,3.077,3.077,3.0702,3.077,463200.0
2010-10-18 10:00:00,4.58,4.59,4.57,4.57,303200.0,3.077,3.0837,3.0702,3.0702,303200.0
2010-10-18 10:05:00,4.57,4.58,4.57,4.57,336400.0,3.0702,3.077,3.0702,3.0702,336400.0
2010-10-18 10:10:00,4.57,4.58,4.56,4.58,345600.0,3.0702,3.077,3.0635,3.077,345600.0
2010-10-18 10:15:00,4.58,4.59,4.57,4.58,258800.0,3.077,3.0837,3.0702,3.077,258800.0
2010-10-18 10:20:00,4.58,4.59,4.57,4.57,178400.0,3.077,3.0837,3.0702,3.0702,178400.0
2010-10-18 10:25:00,4.57,4.58,4.55,4.56,294000.0,3.0702,3.077,3.0568,3.0635,294000.0
2010-10-18 10:30:00,4.56,4.57,4.56,4.56,271200.0,3.0635,3.0702,3.0635,3.0635,271200.0
2010-10-18 10:35:00,4.56,4.57,4.56,4.56,168400.0,3.0635,3.0702,3.0635,3.0635,168400.0
2010-10-18 10:40:00,4.57,4.57,4.56,4.56,220000.0,3.0702,3.0702,3.0635,3.0635,220000.0
2010-10-18 10:45:00,4.56,4.56,4.53,4.55,279600.0,3.0635,3.0635,3.0434,3.0568,279600.0
2010-10-18 10:50:00,4.55,4.57,4.55,4.55,484400.0,3.0568,3.0702,3.0568,3.0568,484400.0
2010-10-18 10:55:00,4.55,4.55,4.53,4.54,338400.0,3.0568,3.0568,3.0434,3.0501,338400.0
2010-10-18 11:00:00,4.54,4.54,4.51,4.52,704800.0,3.0501,3.0501,3.0299,3.0366,704800.0
2010-10-18 11:05:00,4.52,4.52,4.49,4.51,382400.0,3.0366,3.0366,3.0165,3.0299,382400.0
2010-10-18 11:10:00,4.51,4.51,4.48,4.5,256800.0,3.0299,3.0299,3.0098,3.0232,256800.0
2010-10-18 11:15:00,4.5,4.52,4.5,4.51,328400.0,3.0232,3.0366,3.0232,3.0299,328400.0
2010-10-18 11:20:00,4.51,4.52,4.49,4.5,371200.0,3.0299,3.0366,3.0165,3.0232,371200.0
2010-10-18 11:25:00,4.5,4.5,4.49,4.5,139600.0,3.0232,3.0232,3.0165,3.0232,139600.0
2010-10-18 11:30:00,4.5,4.51,4.49,4.49,413200.0,3.0232,3.0299,3.0165,3.0165,413200.0
2010-10-18 11:35:00,4.49,4.5,4.49,4.49,205200.0,3.0165,3.0232,3.0165,3.0165,205200.0
2010-10-18 11:40:00,4.5,4.51,4.5,4.51,83600.0,3.0232,3.0299,3.0232,3.0299,83600.0
2010-10-18 11:45:00,4.5,4.51,4.5,4.5,125600.0,3.0232,3.0299,3.0232,3.0232,125600.0
2010-10-18 11:50:00,4.5,4.51,4.49,4.5,222800.0,3.0232,3.0299,3.0165,3.0232,222800.0
2010-10-18 11:55:00,4.5,4.51,4.5,4.51,221600.0,3.0232,3.0299,3.0232,3.0299,221600.0
2010-10-18 12:00:00,4.51,4.51,4.5,4.51,373200.0,3.0299,3.0299,3.0232,3.0299,373200.0
2010-10-18 12:05:00,4.51,4.51,4.5,4.5,763200.0,3.0299,3.0299,3.0232,3.0232,763200.0
2010-10-18 12:10:00,4.5,4.52,4.5,4.52,171200.0,3.0232,3.0366,3.0232,3.0366,171200.0
2010-10-18 12:15:00,4.52,4.54,4.52,4.54,101200.0,3.0366,3.0501,3.0366,3.0501,101200.0
2010-10-18 12:20:00,4.53,4.54,4.53,4.54,48000.0,3.0434,3.0501,3.0434,3.0501,48000.0
2010-10-18 12:25:00,4.54,4.54,4.53,4.53,206800.0,3.0501,3.0501,3.0434,3.0434,206800.0
2010-10-18 12:30:00,4.53,4.54,4.53,4.54,78000.0,3.0434,3.0501,3.0434,3.0501,78000.0
2010-10-18 12:35:00,4.54,4.54,4.54,4.54,163600.0,3.0501,3.0501,3.0501,3.0501,163600.0
2010-10-18 12:40:00,4.54,4.54,4.54,4.54,113600.0,3.0501,3.0501,3.0501,3.0501,113600.0
2010-10-18 12:45:00,4.54,4.54,4.54,4.54,99600.0,3.0501,3.0501,3.0501,3.0501,99600.0
2010-10-18 12:50:00,4.54,4.54,4.53,4.53,163200.0,3.0501,3.0501,3.0434,3.0434,163200.0
2010-10-18 12:55:00,4.53,4.53,4.53,4.53,222000.0,3.0434,3.0434,3.0434,3.0434,222000.0
2010-10-18 13:00:00,4.53,4.54,4.53,4.53,113200.0,3.0434,3.0501,3.0434,3.0434,113200.0
2010-10-18 13:05:00,4.53,4.53,4.52,4.52,234400.0,3.0434,3.0434,3.0366,3.0366,234400.0
2010-10-18 13:10:00,4.52,4.52,4.51,4.52,268400.0,3.0366,3.0366,3.0299,3.0366,268400.0
2010-10-18 13:15:00,4.52,4.52,4.52,4.52,147200.0,3.0366,3.0366,3.0366,3.0366,147200.0
2010-10-18 13:20:00,4.52,4.52,4.51,4.51,99200.0,3.0366,3.0366,3.0299,3.0299,99200.0
2010-10-18 13:25:00,4.52,4.52,4.51,4.52,105200.0,3.0366,3.0366,3.0299,3.0366,105200.0
2010-10-18 13:30:00,4.52,4.52,4.51,4.51,620800.0,3.0366,3.0366,3.0299,3.0299,620800.0
2010-10-18 13:35:00,4.52,4.52,4.51,4.52,286800.0,3.0366,3.0366,3.0299,3.0366,286800.0
2010-10-18 13:40:00,4.52,4.52,4.51,4.51,320000.0,3.0366,3.0366,3.0299,3.0299,320000.0
2010-10-18 13:45:00,4.51,4.52,4.51,4.52,176400.0,3.0299,3.0366,3.0299,3.0366,176400.0
2010-10-18 13:50:00,4.52,4.52,4.51,4.52,294000.0,3.0366,3.0366,3.0299,3.0366,294000.0
2010-10-18 13:55:00,4.52,4.52,4.51,4.52,166000.0,3.0366,3.0366,3.0299,3.0366,166000.0
2010-10-18 14:00:00,4.52,4.52,4.52,4.52,64400.0,3.0366,3.0366,3.0366,3.0366,64400.0
2010-10-18 14:05:00,4.52,4.52,4.52,4.52,96000.0,3.0366,3.0366,3.0366,3.0366,96000.0
2010-10-18 14:10:00,4.52,4.52,4.51,4.52,356800.0,3.0366,3.0366,3.0299,3.0366,356800.0
2010-10-18 14:15:00,4.51,4.52,4.51,4.52,121600.0,3.0299,3.0366,3.0299,3.0366,121600.0
2010-10-18 14:20:00,4.52,4.52,4.52,4.52,232800.0,3.0366,3.0366,3.0366,3.0366,232800.0
2010-10-18 14:25:00,4.52,4.53,4.52,4.53,213200.0,3.0366,3.0434,3.0366,3.0434,213200.0
2010-10-18 14:30:00,4.53,4.54,4.53,4.54,248000.0,3.0434,3.0501,3.0434,3.0501,248000.0
2010-10-18 14:35:00,4.54,4.55,4.53,4.54,755200.0,3.0501,3.0568,3.0434,3.0501,755200.0
2010-10-18 14:40:00,4.54,4.54,4.54,4.54,274400.0,3.0501,3.0501,3.0501,3.0501,274400.0
2010-10-18 14:45:00,4.54,4.55,4.54,4.55,354800.0,3.0501,3.0568,3.0501,3.0568,354800.0
2010-10-18 14:50:00,4.55,4.56,4.55,4.56,267600.0,3.0568,3.0635,3.0568,3.0635,267600.0
2010-10-18 14:55:00,4.56,4.57,4.56,4.56,334800.0,3.0635,3.0702,3.0635,3.0635,334800.0
2010-10-18 15:00:00,4.56,4.56,4.55,4.55,396800.0,3.0635,3.0635,3.0568,3.0568,396800.0
2010-10-18 15:05:00,4.55,4.55,4.55,4.55,452000.0,3.0568,3.0568,3.0568,3.0568,452000.0
2010-10-18 15:10:00,4.55,4.55,4.55,4.55,221600.0,3.0568,3.0568,3.0568,3.0568,221600.0
2010-10-18 15:15:00,4.55,4.55,4.54,4.55,544400.0,3.0568,3.0568,3.0501,3.0568,544400.0
2010-10-18 15:20:00,4.55,4.56,4.55,4.56,1089600.0,3.0568,3.0635,3.0568,3.0635,1089600.0
2010-10-18 15:25:00,4.56,4.57,4.56,4.57,266800.0,3.0635,3.0702,3.0635,3.0702,266800.0
2010-10-18 15:30:00,4.57,4.58,4.57,4.57,253600.0,3.0702,3.077,3.0702,3.0702,253600.0
2010-10-18 15:35:00,4.58,4.58,4.56,4.56,426400.0,3.077,3.077,3.0635,3.0635,426400.0
2010-10-18 15:40:00,4.56,4.57,4.56,4.57,231200.0,3.0635,3.0702,3.0635,3.0702,231200.0
2010-10-18 15:45:00,4.57,4.57,4.56,4.56,462800.0,3.0702,3.0702,3.0635,3.0635,462800.0
2010-10-18 15:50:00,4.56,4.57,4.56,4.56,221600.0,3.0635,3.0702,3.0635,3.0635,221600.0
2010-10-18 15:55:00,4.56,4.57,4.56,4.57,649600.0,3.0635,3.0702,3.0635,3.0702,649600.0
2010-10-19 09:30:00,4.52,4.56,4.52,4.56,200000.0,3.0366,3.0635,3.0366,3.0635,200000.0
2010-10-19 09:35:00,4.57,4.59,4.54,4.57,639200.0,3.0702,3.0837,3.0501,3.0702,639200.0
2010-10-19 09:40:00,4.57,4.57,4.54,4.54,239200.0,3.0702,3.0702,3.0501,3.0501,239200.0
2010-10-19 09:45:00,4.54,4.55,4.52,4.53,372000.0,3.0501,3.0568,3.0366,3.0434,372000.0
2010-10-19 09:50:00,4.53,4.54,4.52,4.53,309200.0,3.0434,3.0501,3.0366,3.0434,309200.0
2010-10-19 09:55:00,4.53,4.54,4.53,4.54,322800.0,3.0434,3.0501,3.0434,3.0501,322800.0
2010-10-19 10:00:00,4.54,4.54,4.53,4.54,270400.0,3.0501,3.0501,3.0434,3.0501,270400.0
2010-10-19 10:05:00,4.54,4.55,4.53,4.55,330400.0,3.0501,3.0568,3.0434,3.0568,330400.0
2010-10-19 10:10:00,4.55,4.56,4.55,4.55,384800.0,3.0568,3.0635,3.0568,3.0568,384800.0
2010-10-19 10:15:00,4.56,4.57,4.55,4.56,374400.0,3.0635,3.0702,3.0568,3.0635,374400.0
2010-10-19 10:20:00,4.56,4.57,4.55,4.56,191200.0,3.0635,3.0702,3.0568,3.0635,191200.0
2010-10-19 10:25:00,4.56,4.57,4.56,4.57,162000.0,3.0635,3.0702,3.0635,3.0702,162000.0
2010-10-19 10:30:00,4.56,4.57,4.56,4.57,149600.0,3.0635,3.0702,3.0635,3.0702,149600.0
2010-10-19 10:35:00,4.57,4.58,4.57,4.58,210400.0,3.0702,3.077,3.0702,3.077,210400.0
2010-10-19 10:40:00,4.58,4.59,4.57,4.58,200400.0,3.077,3.0837,3.0702,3.077,200400.0
2010-10-19 10:45:00,4.58,4.6,4.57,4.59,271200.0,3.077,3.0904,3.0702,3.0837,271200.0
2010-10-19 10:50:00,4.59,4.6,4.58,4.58,287200.0,3.0837,3.0904,3.077,3.077,287200.0
2010-10-19 10:55:00,4.59,4.64,4.58,4.63,2472800.0,3.0837,3.1173,3.077,3.1105,2472800.0
2010-10-19 11:00:00,4.63,4.63,4.6,4.61,1237600.0,3.1105,3.1105,3.0904,3.0971,1237600.0
2010-10-19 11:05:00,4.61,4.61,4.58,4.59,540000.0,3.0971,3.0971,3.077,3.0837,540000.0
2010-10-19 11:10:00,4.59,4.62,4.59,4.6,360800.0,3.0837,3.1038,3.0837,3.0904,360800.0
2010-10-19 11:15:00,4.6,4.6,4.58,4.59,507600.0,3.0904,3.0904,3.077,3.0837,507600.0
2010-10-19 11:20:00,4.59,4.6,4.59,4.59,292800.0,3.0837,3.0904,3.0837,3.0837,292800.0
2010-10-19 11:25:00,4.59,4.6,4.59,4.6,228800.0,3.0837,3.0904,3.0837,3.0904,228800.0
2010-10-19 11:30:00,4.6,4.61,4.6,4.6,454400.0,3.0904,3.0971,3.0904,3.0904,454400.0
2010-10-19 11:35:00,4.61,4.63,4.61,4.62,744800.0,3.0971,3.1105,3.0971,3.1038,744800.0
2010-10-19 11:40:00,4.61,4.65,4.61,4.65,440800.0,3.0971,3.124,3.0971,3.124,440800.0
2010-10-19 11:45:00,4.65,4.67,4.65,4.67,396800.0,3.124,3.1374,3.124,3.1374,396800.0
2010-10-19 11:50:00,4.67,4.67,4.65,4.66,329200.0,3.1374,3.1374,3.124,3.1307,329200.0
2010-10-19 11:55:00,4.65,4.66,4.65,4.65,131200.0,3.124,3.1307,3.124,3.124,131200.0
2010-10-19 12:00:00,4.65,4.66,4.64,4.65,213600.0,3.124,3.1307,3.1173,3.124,213600.0
2010-10-19 12:05:00,4.65,4.65,4.64,4.64,112400.0,3.124,3.124,3.1173,3.1173,112400.0
2010-10-19 12:10:00,4.64,4.65,4.63,4.63,203200.0,3.1173,3.124,3.1105,3.1105,203200.0
2010-10-19 12:15:00,4.63,4.64,4.63,4.64,120400.0,3.1105,3.1173,3.1105,3.1173,120400.0
2010-10-19 12:20:00,4.64,4.64,4.62,4.63,444400.0,3.1173,3.1173,3.1038,3.1105,444400.0
2010-10-19 12:25:00,4.63,4.63,4.62,4.63,114400.0,3.1105,3.1105,3.1038,3.1105,114400.0
2010-10-19 12:30:00,4.62,4.63,4.62,4.62,56400.0,3.1038,3.1105,3.1038,3.1038,56400.0
2010-10-19 12:35:00,4.62,4.62,4.61,4.61,159600.0,3.1038,3.1038,3.0971,3.0971,159600.0
2010-10-19 12:40:00,4.61,4.61,4.6,4.61,146000.0,3.0971,3.0971,3.0904,3.0971,146000.0
2010-10-19 12:45:00,4.61,4.61,4.6,4.61,131600.0,3.0971,3.0971,3.0904,3.0971,131600.0
2010-10-19 12:50:00,4.61,4.61,4.61,4.61,80800.0,3.0971,3.0971,3.0971,3.0971,80800.0
2010-10-19 12:55:00,4.61,4.62,4.61,4.62,153600.0,3.0971,3.1038,3.0971,3.1038,153600.0
2010-10-19 13:00:00,4.62,4.62,4.61,4.61,130800.0,3.1038,3.1038,3.0971,3.0971,130800.0
2010-10-19 13:05:00,4.61,4.62,4.61,4.61,83600.0,3.0971,3.1038,3.0971,3.0971,83600.0
2010-10-19 13:10:00,4.61,4.62,4.61,4.62,181600.0,3.0971,3.1038,3.0971,3.1038,181600.0
2010-10-19 13:15:00,4.62,4.63,4.62,4.63,119200.0,3.1038,3.1105,3.1038,3.1105,119200.0
2010-10-19 13:20:00,4.63,4.64,4.62,4.62,388400.0,3.1105,3.1173,3.1038,3.1038,388400.0
2010-10-19 13:25:00,4.63,4.63,4.62,4.62,100800.0,3.1105,3.1105,3.1038,3.1038,100800.0
2010-10-19 13:30:00,4.62,4.62,4.62,4.62,140400.0,3.1038,3.1038,3.1038,3.1038,140400.0
2010-10-19 13:35:00,4.62,4.63,4.62,4.63,229200.0,3.1038,3.1105,3.1038,3.1105,229200.0
2010-10-19 13:40:00,4.63,4.63,4.63,4.63,145600.0,3.1105,3.1105,3.1105,3.1105,145600.0
2010-10-19 13:45:00,4.63,4.63,4.61,4.62,203600.0,3.1105,3.1105,3.0971,3.1038,203600.0
2010-10-19 13:50:00,4.62,4.62,4.61,4.61,239600.0,3.1038,3.1038,3.0971,3.0971,239600.0
2010-10-19 13:55:00,4.61,4.61,4.6,4.61,190800.0,3.0971,3.0971,3.0904,3.0971,190800.0
2010-10-19 14:00:00,4.61,4.61,4.59,4.59,440000.0,3.0971,3.0971,3.0837,3.0837,440000.0
2010-10-19 14:05:00,4.59,4.6,4.58,4.6,410800.0,3.0837,3.0904,3.077,3.0904,410800.0
2010-10-19 14:10:00,4.6,4.6,4.58,4.59,254000.0,3.0904,3.0904,3.077,3.0837,254000.0
2010-10-19 14:15:00,4.59,4.61,4.59,4.6,291200.0,3.0837,3.0971,3.0837,3.0904,291200.0
2010-10-19 14:20:00,4.6,4.61,4.6,4.6,542000.0,3.0904,3.0971,3.0904,3.0904,542000.0
2010-10-19 14:25:00,4.61,4.62,4.6,4.61,340800.0,3.0971,3.1038,3.0904,3.0971,340800.0
2010-10-19 14:30:00,4.61,4.63,4.61,4.62,260800.0,3.0971,3.1105,3.0971,3.1038,260800.0
2010-10-19 14:35:00,4.62,4.63,4.62,4.62,305200.0,3.1038,3.1105,3.1038,3.1038,305200.0
2010-10-19 14:40:00,4.62,4.63,4.62,4.63,314800.0,3.1038,3.1105,3.1038,3.1105,314800.0
2010-10-19 14:45:00,4.63,4.64,4.62,4.63,343600.0,3.1105,3.1173,3.1038,3.1105,343600.0
2010-10-19 14:50:00,4.63,4.63,4.62,4.62,379200.0,3.1105,3.1105,3.1038,3.1038,379200.0
2010-10-19 14:55:00,4.62,4.63,4.62,4.63,308000.0,3.1038,3.1105,3.1038,3.1105,308000.0
2010-10-19 15:00:00,4.63,4.63,4.63,4.63,409600.0,3.1105,3.1105,3.1105,3.1105,409600.0
2010-10-19 15:05:00,4.63,4.63,4.61,4.61,458400.0,3.1105,3.1105,3.0971,3.0971,458400.0
2010-10-19 15:10:00,4.61,4.62,4.61,4.61,404000.0,3.0971,3.1038,3.0971,3.0971,404000.0
2010-10-19 15:15:00,4.61,4.62,4.61,4.62,226400.0,3.0971,3.1038,3.0971,3.1038,226400.0
2010-10-19 15:20:00,4.62,4.62,4.61,4.62,298800.0,3.1038,3.1038,3.0971,3.1038,298800.0
2010-10-19 15:25:00,4.62,4.63,4.61,4.62,278000.0,3.1038,3.1105,3.0971,3.1038,278000.0
2010-10-19 15:30:00,4.61,4.62,4.61,4.61,353200.0,3.0971,3.1038,3.0971,3.0971,353200.0
2010-10-19 15:35:00,4.61,4.61,4.6,4.61,420000.0,3.0971,3.0971,3.0904,3.0971,420000.0
2010-10-19 15:40:00,4.61,4.61,4.6,4.61,408000.0,3.0971,3.0971,3.0904,3.0971,408000.0
2010-10-19 15:45:00,4.61,4.62,4.6,4.61,518800.0,3.0971,3.1038,3.0904,3.0971,518800.0
2010-10-19 15:50:00,4.61,4.61,4.6,4.6,1101200.0,3.0971,3.0971,3.0904,3.0904,1101200.0
2010-10-19 15:55:00,4.6,4.61,4.6,4.61,1410800.0,3.0904,3.0971,3.0904,3.0971,1410800.0
2010-10-20 09:30:00,4.62,4.63,4.59,4.59,242000.0,3.1038,3.1105,3.0837,3.0837,242000.0
2010-10-20 09:35:00,4.6,4.61,4.58,4.58,196400.0,3.0904,3.0971,3.077,3.077,196400.0
2010-10-20 09:40:00,4.58,4.63,4.58,4.63,238400.0,3.077,3.1105,3.077,3.1105,238400.0
2010-10-20 09:45:00,4.63,4.65,4.63,4.65,266000.0,3.1105,3.124,3.1105,3.124,266000.0
2010-10-20 09:50:00,4.64,4.66,4.64,4.66,164400.0,3.1173,3.1307,3.1173,3.1307,164400.0
2010-10-20 09:55:00,4.66,4.68,4.65,4.66,291200.0,3.1307,3.1441,3.124,3.1307,291200.0
2010-10-20 10:00:00,4.66,4.66,4.65,4.65,303600.0,3.1307,3.1307,3.124,3.124,303600.0
2010-10-20 10:05:00,4.65,4.67,4.65,4.67,244800.0,3.124,3.1374,3.124,3.1374,244800.0
2010-10-20 10:10:00,4.67,4.67,4.65,4.66,218400.0,3.1374,3.1374,3.124,3.1307,218400.0
2010-10-20 10:15:00,4.66,4.67,4.65,4.66,169200.0,3.1307,3.1374,3.124,3.1307,169200.0
2010-10-20 10:20:00,4.66,4.67,4.65,4.67,170000.0,3.1307,3.1374,3.124,3.1374,170000.0
2010-10-20 10:25:00,4.67,4.67,4.67,4.67,110400.0,3.1374,3.1374,3.1374,3.1374,110400.0
2010-10-20 10:30:00,4.66,4.67,4.66,4.67,188000.0,3.1307,3.1374,3.1307,3.1374,188000.0
2010-10-20 10:35:00,4.67,4.68,4.67,4.68,238000.0,3.1374,3.1441,3.1374,3.1441,238000.0
2010-10-20 10:40:00,4.68,4.7,4.68,4.69,296800.0,3.1441,3.1576,3.1441,3.1509,296800.0
2010-10-20 10:45:00,4.69,4.7,4.68,4.7,269200.0,3.1509,3.1576,3.1441,3.1576,269200.0
2010-10-20 10:50:00,4.7,4.71,4.69,4.7,256800.0,3.1576,3.1643,3.1509,3.1576,256800.0
2010-10-20 10:55:00,4.71,4.71,4.69,4.7,139600.0,3.1643,3.1643,3.1509,3.1576,139600.0
2010-10-20 11:00:00,4.7,4.7,4.68,4.69,172800.0,3.1576,3.1576,3.1441,3.1509,172800.0
2010-10-20 11:05:00,4.69,4.71,4.69,4.7,188000.0,3.1509,3.1643,3.1509,3.1576,188000.0
2010-10-20 11:10:00,4.7,4.71,4.7,4.7,176800.0,3.1576,3.1643,3.1576,3.1576,176800.0
2010-10-20 11:15:00,4.7,4.71,4.7,4.71,157200.0,3.1576,3.1643,3.1576,3.1643,157200.0
2010-10-20 11:20:00,4.71,4.71,4.7,4.7,155200.0,3.1643,3.1643,3.1576,3.1576,155200.0
2010-10-20 11:25:00,4.7,4.7,4.7,4.7,265600.0,3.1576,3.1576,3.1576,3.1576,265600.0
2010-10-20 11:30:00,4.7,4.71,4.7,4.7,157600.0,3.1576,3.1643,3.1576,3.1576,157600.0
2010-10-20 11:35:00,4.7,4.71,4.7,4.7,123200.0,3.1576,3.1643,3.1576,3.1576,123200.0
2010-10-20 11:40:00,4.7,4.71,4.7,4.7,112000.0,3.1576,3.1643,3.1576,3.1576,112000.0
2010-10-20 11:45:00,4.7,4.72,4.7,4.72,237600.0,3.1576,3.171,3.1576,3.171,237600.0
2010-10-20 11:50:00,4.72,4.74,4.72,4.74,363200.0,3.171,3.1844,3.171,3.1844,363200.0
2010-10-20 11:55:00,4.74,4.74,4.73,4.74,345600.0,3.1844,3.1844,3.1777,3.1844,345600.0
2010-10-20 12:00:00,4.74,4.75,4.73,4.75,428000.0,3.1844,3.1912,3.1777,3.1912,428000.0
2010-10-20 12:05:00,4.75,4.75,4.75,4.75,228400.0,3.1912,3.1912,3.1912,3.1912,228400.0
2010-10-20 12:10:00,4.75,4.75,4.74,4.75,250400.0,3.1912,3.1912,3.1844,3.1912,250400.0
2010-10-20 12:15:00,4.75,4.75,4.75,4.75,306400.0,3.1912,3.1912,3.1912,3.1912,306400.0
2010-10-20 12:20:00,4.75,4.75,4.74,4.74,78400.0,3.1912,3.1912,3.1844,3.1844,78400.0
2010-10-20 12:25:00,4.75,4.75,4.74,4.75,147200.0,3.1912,3.1912,3.1844,3.1912,147200.0
2010-10-20 12:30:00,4.75,4.75,4.75,4.75,93600.0,3.1912,3.1912,3.1912,3.1912,93600.0
2010-10-20 12:35:00,4.75,4.75,4.75,4.75,120800.0,3.1912,3.1912,3.1912,3.1912,120800.0
2010-10-20 12:40:00,4.75,4.75,4.74,4.74,284000.0,3.1912,3.1912,3.1844,3.1844,284000.0
2010-10-20 12:45:00,4.75,4.75,4.75,4.75,140400.0,3.1912,3.1912,3.1912,3.1912,140400.0
2010-10-20 12:50:00,4.75,4.75,4.75,4.75,168000.0,3.1912,3.1912,3.1912,3.1912,168000.0
2010-10-20 12:55:00,4.75,4.76,4.75,4.76,132400.0,3.1912,3.1979,3.1912,3.1979,132400.0
2010-10-20 13:00:00,4.76,4.76,4.75,4.76,208400.0,3.1979,3.1979,3.1912,3.1979,208400.0
2010-10-20 13:05:00,4.76,4.76,4.76,4.76,74800.0,3.1979,3.1979,3.1979,3.1979,74800.0
2010-10-20 13:10:00,4.76,4.76,4.75,4.76,156000.0,3.1979,3.1979,3.1912,3.1979,156000.0
2010-10-20 13:15:00,4.75,4.76,4.75,4.75,92800.0,3.1912,3.1979,3.1912,3.1912,92800.0
2010-10-20 13:20:00,4.75,4.76,4.75,4.76,210400.0,3.1912,3.1979,3.1912,3.1979,210400.0
2010-10-20 13:25:00,4.76,4.76,4.75,4.76,65200.0,3.1979,3.1979,3.1912,3.1979,65200.0
2010-10-20 13:30:00,4.75,4.76,4.75,4.75,160400.0,3.1912,3.1979,3.1912,3.1912,160400.0
2010-10-20 13:35:00,4.75,4.76,4.75,4.75,94800.0,3.1912,3.1979,3.1912,3.1912,94800.0
2010-10-20 13:40:00,4.75,4.75,4.75,4.75,304000.0,3.1912,3.1912,3.1912,3.1912,304000.0
2010-10-20 13:45:00,4.75,4.76,4.75,4.76,404000.0,3.1912,3.1979,3.1912,3.1979,404000.0
2010-10-20 13:50:00,4.76,4.76,4.75,4.76,220000.0,3.1979,3.1979,3.1912,3.1979,220000.0
2010-10-20 13:55:00,4.76,4.76,4.75,4.76,448400.0,3.1979,3.1979,3.1912,3.1979,448400.0
2010-10-20 14:00:00,4.75,4.76,4.75,4.75,295200.0,3.1912,3.1979,3.1912,3.1912,295200.0
2010-10-20 14:05:00,4.75,4.76,4.75,4.75,360000.0,3.1912,3.1979,3.1912,3.1912,360000.0
2010-10-20 14:10:00,4.75,4.76,4.75,4.75,203600.0,3.1912,3.1979,3.1912,3.1912,203600.0
2010-10-20 14:15:00,4.76,4.77,4.76,4.77,263200.0,3.1979,3.2046,3.1979,3.2046,263200.0
2010-10-20 14:20:00,4.77,4.77,4.77,4.77,183600.0,3.2046,3.2046,3.2046,3.2046,183600.0
2010-10-20 14:25:00,4.77,4.77,4.77,4.77,203600.0,3.2046,3.2046,3.2046,3.2046,203600.0
2010-10-20 14:30:00,4.77,4.77,4.77,4.77,401200.0,3.2046,3.2046,3.2046,3.2046,401200.0
2010-10-20 14:35:00,4.77,4.78,4.77,4.78,269600.0,3.2046,3.2113,3.2046,3.2113,269600.0
2010-10-20 14:40:00,4.78,4.78,4.78,4.78,104400.0,3.2113,3.2113,3.2113,3.2113,104400.0
2010-10-20 14:45:00,4.78,4.78,4.77,4.77,314800.0,3.2113,3.2113,3.2046,3.2046,314800.0
2010-10-20 14:50:00,4.77,4.77,4.76,4.76,156000.0,3.2046,3.2046,3.1979,3.1979,156000.0
2010-10-20 14:55:00,4.76,4.77,4.76,4.76,137600.0,3.1979,3.2046,3.1979,3.1979,137600.0
2010-10-20 15:00:00,4.76,4.76,4.75,4.75,153600.0,3.1979,3.1979,3.1912,3.1912,153600.0
2010-10-20 15:05:00,4.75,4.76,4.75,4.75,226400.0,3.1912,3.1979,3.1912,3.1912,226400.0
2010-10-20 15:10:00,4.75,4.75,4.75,4.75,240400.0,3.1912,3.1912,3.1912,3.1912,240400.0
2010-10-20 15:15:00,4.75,4.75,4.75,4.75,238000.0,3.1912,3.1912,3.1912,3.1912,238000.0
2010-10-20 15:20:00,4.75,4.75,4.75,4.75,230000.0,3.1912,3.1912,3.1912,3.1912,230000.0
2010-10-20 15:25:00,4.75,4.76,4.75,4.76,380800.0,3.1912,3.1979,3.1912,3.1979,380800.0
2010-10-20 15:30:00,4.76,4.76,4.76,4.76,292400.0,3.1979,3.1979,3.1979,3.1979,292400.0
2010-10-20 15:35:00,4.76,4.76,4.75,4.75,526000.0,3.1979,3.1979,3.1912,3.1912,526000.0
2010-10-20 15:40:00,4.76,4.76,4.75,4.75,789600.0,3.1979,3.1979,3.1912,3.1912,789600.0
2010-10-20 15:45:00,4.75,4.76,4.75,4.75,1724800.0,3.1912,3.1979,3.1912,3.1912,1724800.0
2010-10-20 15:50:00,4.75,4.75,4.73,4.74,697600.0,3.1912,3.1912,3.1777,3.1844,697600.0
2010-10-20 15:55:00,4.74,4.75,4.74,4.74,778800.0,3.1844,3.1912,3.1844,3.1844,778800.0
2010-10-21 09:30:00,4.75,4.76,4.75,4.76,153200.0,3.1912,3.1979,3.1912,3.1979,153200.0
2010-10-21 09:35:00,4.76,4.76,4.74,4.76,134400.0,3.1979,3.1979,3.1844,3.1979,134400.0
2010-10-21 09:40:00,4.77,4.77,4.75,4.75,105200.0,3.2046,3.2046,3.1912,3.1912,105200.0
2010-10-21 09:45:00,4.75,4.77,4.75,4.76,108800.0,3.1912,3.2046,3.1912,3.1979,108800.0
2010-10-21 09:50:00,4.76,4.77,4.76,4.77,103600.0,3.1979,3.2046,3.1979,3.2046,103600.0
2010-10-21 09:55:00,4.76,4.78,4.76,4.77,81600.0,3.1979,3.2113,3.1979,3.2046,81600.0
2010-10-21 10:00:00,4.77,4.77,4.74,4.76,261600.0,3.2046,3.2046,3.1844,3.1979,261600.0
2010-10-21 10:05:00,4.76,4.76,4.76,4.76,174400.0,3.1979,3.1979,3.1979,3.1979,174400.0
2010-10-21 10:10:00,4.76,4.78,4.76,4.77,224000.0,3.1979,3.2113,3.1979,3.2046,224000.0
2010-10-21 10:15:00,4.77,4.77,4.75,4.75,134800.0,3.2046,3.2046,3.1912,3.1912,134800.0
2010-10-21 10:20:00,4.76,4.76,4.75,4.75,140800.0,3.1979,3.1979,3.1912,3.1912,140800.0
2010-10-21 10:25:00,4.75,4.76,4.75,4.75,227200.0,3.1912,3.1979,3.1912,3.1912,227200.0
2010-10-21 10:30:00,4.75,4.76,4.75,4.75,112400.0,3.1912,3.1979,3.1912,3.1912,112400.0
2010-10-21 10:35:00,4.75,4.76,4.75,4.76,68400.0,3.1912,3.1979,3.1912,3.1979,68400.0
2010-10-21 10:40:00,4.76,4.76,4.76,4.76,94000.0,3.1979,3.1979,3.1979,3.1979,94000.0
2010-10-21 10:45:00,4.76,4.76,4.75,4.75,150400.0,3.1979,3.1979,3.1912,3.1912,150400.0
2010-10-21 10:50:00,4.75,4.76,4.75,4.76,62800.0,3.1912,3.1979,3.1912,3.1979,62800.0
2010-10-21 10:55:00,4.76,4.76,4.75,4.76,165200.0,3.1979,3.1979,3.1912,3.1979,165200.0
2010-10-21 11:00:00,4.76,4.76,4.75,4.75,81200.0,3.1979,3.1979,3.1912,3.1912,81200.0
2010-10-21 11:05:00,4.75,4.75,4.75,4.75,154800.0,3.1912,3.1912,3.1912,3.1912,154800.0
2010-10-21 11:10:00,4.75,4.75,4.75,4.75,387600.0,3.1912,3.1912,3.1912,3.1912,387600.0
2010-10-21 11:15:00,4.75,4.75,4.75,4.75,186000.0,3.1912,3.1912,3.1912,3.1912,186000.0
2010-10-21 11:20:00,4.75,4.76,4.75,4.75,108000.0,3.1912,3.1979,3.1912,3.1912,108000.0
2010-10-21 11:25:00,4.75,4.75,4.74,4.75,366000.0,3.1912,3.1912,3.1844,3.1912,366000.0
2010-10-21 11:30:00,4.75,4.75,4.74,4.75,291200.0,3.1912,3.1912,3.1844,3.1912,291200.0
2010-10-21 11:35:00,4.75,4.75,4.74,4.74,265600.0,3.1912,3.1912,3.1844,3.1844,265600.0
2010-10-21 11:40:00,4.74,4.76,4.74,4.75,328000.0,3.1844,3.1979,3.1844,3.1912,328000.0
2010-10-21 11:45:00,4.75,4.76,4.75,4.75,113600.0,3.1912,3.1979,3.1912,3.1912,113600.0
2010-10-21 11:50:00,4.75,4.76,4.75,4.75,86400.0,3.1912,3.1979,3.1912,3.1912,86400.0
2010-10-21 11:55:00,4.75,4.78,4.75,4.77,106400.0,3.1912,3.2113,3.1912,3.2046,106400.0
2010-10-21 12:00:00,4.77,4.77,4.76,4.76,55600.0,3.2046,3.2046,3.1979,3.1979,55600.0
2010-10-21 12:05:00,4.76,4.76,4.75,4.76,74800.0,3.1979,3.1979,3.1912,3.1979,74800.0
2010-10-21 12:10:00,4.76,4.77,4.76,4.76,77200.0,3.1979,3.2046,3.1979,3.1979,77200.0
2010-10-21 12:15:00,4.76,4.77,4.76,4.77,64000.0,3.1979,3.2046,3.1979,3.2046,64000.0
2010-10-21 12:20:00,4.77,4.77,4.76,4.76,83200.0,3.2046,3.2046,3.1979,3.1979,83200.0
2010-10-21 12:25:00,4.76,4.76,4.75,4.76,175600.0,3.1979,3.1979,3.1912,3.1979,175600.0
2010-10-21 12:30:00,4.76,4.76,4.75,4.75,41200.0,3.1979,3.1979,3.1912,3.1912,41200.0
2010-10-21 12:35:00,4.75,4.76,4.75,4.75,168000.0,3.1912,3.1979,3.1912,3.1912,168000.0
2010-10-21 12:40:00,4.75,4.76,4.75,4.75,107600.0,3.1912,3.1979,3.1912,3.1912,107600.0
2010-10-21 12:45:00,4.75,4.75,4.74,4.75,118800.0,3.1912,3.1912,3.1844,3.1912,118800.0
2010-10-21 12:50:00,4.75,4.75,4.74,4.74,47600.0,3.1912,3.1912,3.1844,3.1844,47600.0
2010-10-21 12:55:00,4.74,4.75,4.74,4.75,94400.0,3.1844,3.1912,3.1844,3.1912,94400.0
2010-10-21 13:00:00,4.75,4.76,4.75,4.76,84000.0,3.1912,3.1979,3.1912,3.1979,84000.0
2010-10-21 13:05:00,4.76,4.76,4.75,4.75,54400.0,3.1979,3.1979,3.1912,3.1912,54400.0
2010-10-21 13:10:00,4.75,4.75,4.75,4.75,60400.0,3.1912,3.1912,3.1912,3.1912,60400.0
2010-10-21 13:15:00,4.75,4.75,4.75,4.75,115200.0,3.1912,3.1912,3.1912,3.1912,115200.0
2010-10-21 13:20:00,4.75,4.75,4.75,4.75,71600.0,3.1912,3.1912,3.1912,3.1912,71600.0
2010-10-21 13:25:00,4.75,4.75,4.75,4.75,47200.0,3.1912,3.1912,3.1912,3.1912,47200.0
2010-10-21 13:30:00,4.75,4.75,4.75,4.75,158000.0,3.1912,3.1912,3.1912,3.1912,158000.0
2010-10-21 13:35:00,4.75,4.76,4.75,4.76,87600.0,3.1912,3.1979,3.1912,3.1979,87600.0
2010-10-21 13:40:00,4.76,4.76,4.75,4.75,88800.0,3.1979,3.1979,3.1912,3.1912,88800.0
2010-10-21 13:45:00,4.75,4.75,4.75,4.75,158800.0,3.1912,3.1912,3.1912,3.1912,158800.0
2010-10-21 13:50:00,4.75,4.75,4.74,4.75,288800.0,3.1912,3.1912,3.1844,3.1912,288800.0
2010-10-21 13:55:00,4.75,4.75,4.73,4.73,175200.0,3.1912,3.1912,3.1777,3.1777,175200.0
2010-10-21 14:00:00,4.73,4.75,4.73,4.75,465200.0,3.1777,3.1912,3.1777,3.1912,465200.0
2010-10-21 14:05:00,4.75,4.75,4.74,4.74,149200.0,3.1912,3.1912,3.1844,3.1844,149200.0
2010-10-21 14:10:00,4.74,4.75,4.74,4.74,145600.0,3.1844,3.1912,3.1844,3.1844,145600.0
2010-10-21 14:15:00,4.74,4.75,4.74,4.75,148000.0,3.1844,3.1912,3.1844,3.1912,148000.0
2010-10-21 14:20:00,4.74,4.74,4.73,4.74,106000.0,3.1844,3.1844,3.1777,3.1844,106000.0
2010-10-21 14:25:00,4.74,4.75,4.74,4.74,108800.0,3.1844,3.1912,3.1844,3.1844,108800.0
2010-10-21 14:30:00,4.74,4.75,4.74,4.75,124000.0,3.1844,3.1912,3.1844,3.1912,124000.0
2010-10-21 14:35:00,4.75,4.75,4.75,4.75,84000.0,3.1912,3.1912,3.1912,3.1912,84000.0
2010-10-21 14:40:00,4.75,4.76,4.75,4.75,92400.0,3.1912,3.1979,3.1912,3.1912,92400.0
2010-10-21 14:45:00,4.75,4.75,4.75,4.75,29200.0,3.1912,3.1912,3.1912,3.1912,29200.0
2010-10-21 14:50:00,4.75,4.76,4.75,4.76,155600.0,3.1912,3.1979,3.1912,3.1979,155600.0
2010-10-21 14:55:00,4.76,4.76,4.75,4.75,106000.0,3.1979,3.1979,3.1912,3.1912,106000.0
2010-10-21 15:00:00,4.75,4.76,4.75,4.76,301200.0,3.1912,3.1979,3.1912,3.1979,301200.0
2010-10-21 15:05:00,4.76,4.76,4.75,4.75,92000.0,3.1979,3.1979,3.1912,3.1912,92000.0
2010-10-21 15:10:00,4.75,4.76,4.75,4.76,122400.0,3.1912,3.1979,3.1912,3.1979,122400.0
2010-10-21 15:15:00,4.76,4.77,4.76,4.76,242800.0,3.1979,3.2046,3.1979,3.1979,242800.0
2010-10-21 15:20:00,4.76,4.77,4.76,4.77,122800.0,3.1979,3.2046,3.1979,3.2046,122800.0
2010-10-21 15:25:00,4.77,4.77,4.76,4.77,228000.0,3.2046,3.2046,3.1979,3.2046,228000.0
2010-10-21 15:30:00,4.77,4.78,4.75,4.75,192800.0,3.2046,3.2113,3.1912,3.1912,192800.0
2010-10-21 15:35:00,4.75,4.76,4.75,4.76,123200.0,3.1912,3.1979,3.1912,3.1979,123200.0
2010-10-21 15:40:00,4.76,4.76,4.75,4.76,200000.0,3.1979,3.1979,3.1912,3.1979,200000.0
2010-10-21 15:45:00,4.76,4.76,4.75,4.75,248000.0,3.1979,3.1979,3.1912,3.1912,248000.0
2010-10-21 15:50:00,4.75,4.76,4.75,4.75,256800.0,3.1912,3.1979,3.1912,3.1912,256800.0
2010-10-21 15:55:00,4.75,4.76,4.75,4.76,1168000.0,3.1912,3.1979,3.1912,3.1979,1168000.0
2010-10-22 09:30:00,4.77,4.78,4.75,4.75,66000.0,3.2046,3.2113,3.1912,3.1912,66000.0
2010-10-22 09:35:00,4.75,4.77,4.74,4.76,113600.0,3.1912,3.2046,3.1844,3.1979,113600.0
2010-10-22 09:40:00,4.76,4.76,4.74,4.76,148000.0,3.1979,3.1979,3.1844,3.1979,148000.0
2010-10-22 09:45:00,4.76,4.76,4.74,4.74,113600.0,3.1979,3.1979,3.1844,3.1844,113600.0
2010-10-22 09:50:00,4.74,4.76,4.74,4.75,129200.0,3.1844,3.1979,3.1844,3.1912,129200.0
2010-10-22 09:55:00,4.75,4.76,4.74,4.74,138800.0,3.1912,3.1979,3.1844,3.1844,138800.0
2010-10-22 10:00:00,4.74,4.75,4.74,4.74,257200.0,3.1844,3.1912,3.1844,3.1844,257200.0
2010-10-22 10:05:00,4.73,4.74,4.73,4.74,188800.0,3.1777,3.1844,3.1777,3.1844,188800.0
2010-10-22 10:10:00,4.74,4.75,4.73,4.75,122400.0,3.1844,3.1912,3.1777,3.1912,122400.0
2010-10-22 10:15:00,4.75,4.76,4.75,4.75,108800.0,3.1912,3.1979,3.1912,3.1912,108800.0
2010-10-22 10:20:00,4.75,4.75,4.75,4.75,89200.0,3.1912,3.1912,3.1912,3.1912,89200.0
2010-10-22 10:25:00,4.75,4.76,4.75,4.76,66000.0,3.1912,3.1979,3.1912,3.1979,66000.0
2010-10-22 10:30:00,4.76,4.77,4.76,4.76,121200.0,3.1979,3.2046,3.1979,3.1979,121200.0
2010-10-22 10:35:00,4.76,4.76,4.76,4.76,82000.0,3.1979,3.1979,3.1979,3.1979,82000.0
2010-10-22 10:40:00,4.76,4.76,4.75,4.76,90800.0,3.1979,3.1979,3.1912,3.1979,90800.0
2010-10-22 10:45:00,4.76,4.77,4.76,4.76,48800.0,3.1979,3.2046,3.1979,3.1979,48800.0
2010-10-22 10:50:00,4.76,4.77,4.76,4.77,78000.0,3.1979,3.2046,3.1979,3.2046,78000.0
2010-10-22 10:55:00,4.77,4.78,4.76,4.76,55600.0,3.2046,3.2113,3.1979,3.1979,55600.0
2010-10-22 11:00:00,4.76,4.76,4.75,4.76,78800.0,3.1979,3.1979,3.1912,3.1979,78800.0
2010-10-22 11:05:00,4.76,4.76,4.75,4.76,76000.0,3.1979,3.1979,3.1912,3.1979,76000.0
2010-10-22 11:10:00,4.76,4.76,4.75,4.75,54800.0,3.1979,3.1979,3.1912,3.1912,54800.0
2010-10-22 11:15:00,4.75,4.76,4.75,4.76,53600.0,3.1912,3.1979,3.1912,3.1979,53600.0
2010-10-22 11:20:00,4.76,4.76,4.75,4.75,49200.0,3.1979,3.1979,3.1912,3.1912,49200.0
2010-10-22 11:25:00,4.75,4.76,4.75,4.75,39600.0,3.1912,3.1979,3.1912,3.1912,39600.0
2010-10-22 11:30:00,4.75,4.76,4.75,4.76,27200.0,3.1912,3.1979,3.1912,3.1979,27200.0
2010-10-22 11:35:00,4.76,4.77,4.76,4.77,45200.0,3.1979,3.2046,3.1979,3.2046,45200.0
2010-10-22 11:40:00,4.77,4.77,4.76,4.76,31600.0,3.2046,3.2046,3.1979,3.1979,31600.0
2010-10-22 11:45:00,4.76,4.77,4.76,4.76,62000.0,3.1979,3.2046,3.1979,3.1979,62000.0
2010-10-22 11:50:00,4.75,4.76,4.75,4.76,28800.0,3.1912,3.1979,3.1912,3.1979,28800.0
2010-10-22 11:55:00,4.76,4.76,4.76,4.76,41200.0,3.1979,3.1979,3.1979,3.1979,41200.0
2010-10-22 12:00:00,4.76,4.76,4.76,4.76,54800.0,3.1979,3.1979,3.1979,3.1979,54800.0
2010-10-22 12:05:00,4.76,4.77,4.76,4.77,50400.0,3.1979,3.2046,3.1979,3.2046,50400.0
2010-10-22 12:10:00,4.77,4.77,4.77,4.77,89600.0,3.2046,3.2046,3.2046,3.2046,89600.0
2010-10-22 12:15:00,4.77,4.77,4.77,4.77,23200.0,3.2046,3.2046,3.2046,3.2046,23200.0
2010-10-22 12:20:00,4.77,4.77,4.77,4.77,13200.0,3.2046,3.2046,3.2046,3.2046,13200.0
2010-10-22 12:25:00,4.77,4.78,4.77,4.77,94800.0,3.2046,3.2113,3.2046,3.2046,94800.0
2010-10-22 12:30:00,4.77,4.78,4.77,4.78,34800.0,3.2046,3.2113,3.2046,3.2113,34800.0
2010-10-22 12:35:00,4.78,4.78,4.77,4.77,333200.0,3.2113,3.2113,3.2046,3.2046,333200.0
2010-10-22 12:40:00,4.77,4.78,4.77,4.78,29200.0,3.2046,3.2113,3.2046,3.2113,29200.0
2010-10-22 12:45:00,4.78,4.78,4.77,4.78,65600.0,3.2113,3.2113,3.2046,3.2113,65600.0
2010-10-22 12:50:00,4.78,4.78,4.78,4.78,121200.0,3.2113,3.2113,3.2113,3.2113,121200.0
2010-10-22 12:55:00,4.78,4.78,4.78,4.78,148400.0,3.2113,3.2113,3.2113,3.2113,148400.0
2010-10-22 13:00:00,4.78,4.78,4.78,4.78,266800.0,3.2113,3.2113,3.2113,3.2113,266800.0
2010-10-22 13:05:00,4.78,4.78,4.78,4.78,16800.0,3.2113,3.2113,3.2113,3.2113,16800.0
2010-10-22 13:10:00,4.78,4.78,4.78,4.78,63600.0,3.2113,3.2113,3.2113,3.2113,63600.0
2010-10-22 13:15:00,4.78,4.78,4.78,4.78,424400.0,3.2113,3.2113,3.2113,3.2113,424400.0
2010-10-22 13:20:00,4.78,4.78,4.78,4.78,40000.0,3.2113,3.2113,3.2113,3.2113,40000.0
2010-10-22 13:25:00,4.78,4.78,4.78,4.78,269200.0,3.2113,3.2113,3.2113,3.2113,269200.0
2010-10-22 13:30:00,4.78,4.78,4.78,4.78,128800.0,3.2113,3.2113,3.2113,3.2113,128800.0
2010-10-22 13:35:00,4.78,4.78,4.78,4.78,41600.0,3.2113,3.2113,3.2113,3.2113,41600.0
2010-10-22 13:40:00,4.78,4.78,4.78,4.78,17600.0,3.2113,3.2113,3.2113,3.2113,17600.0
2010-10-22 13:45:00,4.78,4.78,4.78,4.78,18400.0,3.2113,3.2113,3.2113,3.2113,18400.0
2010-10-22 13:50:00,4.78,4.78,4.78,4.78,29200.0,3.2113,3.2113,3.2113,3.2113,29200.0
2010-10-22 13:55:00,4.78,4.78,4.78,4.78,56400.0,3.2113,3.2113,3.2113,3.2113,56400.0
2010-10-22 14:00:00,4.78,4.78,4.78,4.78,62800.0,3.2113,3.2113,3.2113,3.2113,62800.0
2010-10-22 14:05:00,4.78,4.78,4.78,4.78,30800.0,3.2113,3.2113,3.2113,3.2113,30800.0
2010-10-22 14:10:00,4.78,4.78,4.78,4.78,30400.0,3.2113,3.2113,3.2113,3.2113,30400.0
2010-10-22 14:15:00,4.78,4.79,4.78,4.79,69200.0,3.2113,3.218,3.2113,3.218,69200.0
2010-10-22 14:20:00,4.78,4.79,4.78,4.79,118800.0,3.2113,3.218,3.2113,3.218,118800.0
2010-10-22 14:25:00,4.78,4.79,4.78,4.79,56000.0,3.2113,3.218,3.2113,3.218,56000.0
2010-10-22 14:30:00,4.79,4.79,4.78,4.78,129600.0,3.218,3.218,3.2113,3.2113,129600.0
2010-10-22 14:35:00,4.79,4.79,4.78,4.78,104400.0,3.218,3.218,3.2113,3.2113,104400.0
2010-10-22 14:40:00,4.78,4.78,4.77,4.78,189600.0,3.2113,3.2113,3.2046,3.2113,189600.0
2010-10-22 14:45:00,4.78,4.78,4.77,4.78,150000.0,3.2113,3.2113,3.2046,3.2113,150000.0
2010-10-22 14:50:00,4.78,4.78,4.77,4.78,119600.0,3.2113,3.2113,3.2046,3.2113,119600.0
2010-10-22 14:55:00,4.78,4.78,4.77,4.77,66400.0,3.2113,3.2113,3.2046,3.2046,66400.0
2010-10-22 15:00:00,4.77,4.77,4.76,4.77,227600.0,3.2046,3.2046,3.1979,3.2046,227600.0
2010-10-22 15:05:00,4.77,4.78,4.77,4.77,141200.0,3.2046,3.2113,3.2046,3.2046,141200.0
2010-10-22 15:10:00,4.77,4.77,4.77,4.77,97600.0,3.2046,3.2046,3.2046,3.2046,97600.0
2010-10-22 15:15:00,4.77,4.78,4.77,4.78,123200.0,3.2046,3.2113,3.2046,3.2113,123200.0
2010-10-22 15:20:00,4.78,4.78,4.78,4.78,48400.0,3.2113,3.2113,3.2113,3.2113,48400.0
2010-10-22 15:25:00,4.78,4.78,4.78,4.78,174000.0,3.2113,3.2113,3.2113,3.2113,174000.0
2010-10-22 15:30:00,4.78,4.78,4.78,4.78,158400.0,3.2113,3.2113,3.2113,3.2113,158400.0
2010-10-22 15:35:00,4.78,4.79,4.78,4.79,206800.0,3.2113,3.218,3.2113,3.218,206800.0
2010-10-22 15:40:00,4.78,4.79,4.78,4.79,499200.0,3.2113,3.218,3.2113,3.218,499200.0
2010-10-22 15:45:00,4.79,4.79,4.79,4.79,573200.0,3.218,3.218,3.218,3.218,573200.0
2010-10-22 15:50:00,4.79,4.79,4.78,4.78,274800.0,3.218,3.218,3.2113,3.2113,274800.0
2010-10-22 15:55:00,4.78,4.78,4.78,4.78,403600.0,3.2113,3.2113,3.2113,3.2113,403600.0
2010-10-25 09:30:00,4.81,4.82,4.79,4.81,97600.0,3.2315,3.2382,3.218,3.2315,97600.0
2010-10-25 09:35:00,4.81,4.83,4.81,4.82,104400.0,3.2315,3.2449,3.2315,3.2382,104400.0
2010-10-25 09:40:00,4.82,4.84,4.82,4.83,113600.0,3.2382,3.2516,3.2382,3.2449,113600.0
2010-10-25 09:45:00,4.83,4.83,4.82,4.82,118400.0,3.2449,3.2449,3.2382,3.2382,118400.0
2010-10-25 09:50:00,4.82,4.84,4.82,4.83,100000.0,3.2382,3.2516,3.2382,3.2449,100000.0
2010-10-25 09:55:00,4.83,4.84,4.83,4.83,101600.0,3.2449,3.2516,3.2449,3.2449,101600.0
2010-10-25 10:00:00,4.84,4.84,4.83,4.84,115200.0,3.2516,3.2516,3.2449,3.2516,115200.0
2010-10-25 10:05:00,4.84,4.85,4.83,4.83,456000.0,3.2516,3.2583,3.2449,3.2449,456000.0
2010-10-25 10:10:00,4.83,4.84,4.83,4.83,112400.0,3.2449,3.2516,3.2449,3.2449,112400.0
2010-10-25 10:15:00,4.83,4.84,4.83,4.84,90400.0,3.2449,3.2516,3.2449,3.2516,90400.0
2010-10-25 10:20:00,4.84,4.85,4.84,4.85,71600.0,3.2516,3.2583,3.2516,3.2583,71600.0
2010-10-25 10:25:00,4.85,4.85,4.85,4.85,157600.0,3.2583,3.2583,3.2583,3.2583,157600.0
2010-10-25 10:30:00,4.85,4.85,4.82,4.83,126400.0,3.2583,3.2583,3.2382,3.2449,126400.0
2010-10-25 10:35:00,4.83,4.83,4.81,4.82,284800.0,3.2449,3.2449,3.2315,3.2382,284800.0
2010-10-25 10:40:00,4.82,4.82,4.79,4.8,335200.0,3.2382,3.2382,3.218,3.2248,335200.0
2010-10-25 10:45:00,4.8,4.8,4.79,4.79,210400.0,3.2248,3.2248,3.218,3.218,210400.0
2010-10-25 10:50:00,4.79,4.79,4.78,4.78,121200.0,3.218,3.218,3.2113,3.2113,121200.0
2010-10-25 10:55:00,4.78,4.78,4.76,4.76,124800.0,3.2113,3.2113,3.1979,3.1979,124800.0
2010-10-25 11:00:00,4.76,4.76,4.76,4.76,174000.0,3.1979,3.1979,3.1979,3.1979,174000.0
2010-10-25 11:05:00,4.77,4.78,4.76,4.78,215200.0,3.2046,3.2113,3.1979,3.2113,215200.0
2010-10-25 11:10:00,4.78,4.78,4.77,4.78,108000.0,3.2113,3.2113,3.2046,3.2113,108000.0
2010-10-25 11:15:00,4.78,4.78,4.77,4.78,256800.0,3.2113,3.2113,3.2046,3.2113,256800.0
2010-10-25 11:20:00,4.78,4.79,4.78,4.79,194800.0,3.2113,3.218,3.2113,3.218,194800.0
2010-10-25 11:25:00,4.79,4.8,4.78,4.79,222400.0,3.218,3.2248,3.2113,3.218,222400.0
2010-10-25 11:30:00,4.79,4.8,4.78,4.79,247200.0,3.218,3.2248,3.2113,3.218,247200.0
2010-10-25 11:35:00,4.78,4.79,4.78,4.79,131200.0,3.2113,3.218,3.2113,3.218,131200.0
2010-10-25 11:40:00,4.79,4.8,4.78,4.8,48400.0,3.218,3.2248,3.2113,3.2248,48400.0
2010-10-25 11:45:00,4.8,4.81,4.8,4.81,41600.0,3.2248,3.2315,3.2248,3.2315,41600.0
2010-10-25 11:50:00,4.81,4.81,4.79,4.79,40400.0,3.2315,3.2315,3.218,3.218,40400.0
2010-10-25 11:55:00,4.79,4.8,4.79,4.79,22400.0,3.218,3.2248,3.218,3.218,22400.0
2010-10-25 12:00:00,4.79,4.79,4.79,4.79,29200.0,3.218,3.218,3.218,3.218,29200.0
2010-10-25 12:05:00,4.79,4.79,4.79,4.79,50800.0,3.218,3.218,3.218,3.218,50800.0
2010-10-25 12:10:00,4.79,4.8,4.79,4.79,44000.0,3.218,3.2248,3.218,3.218,44000.0
2010-10-25 12:15:00,4.79,4.79,4.78,4.79,76800.0,3.218,3.218,3.2113,3.218,76800.0
2010-10-25 12:20:00,4.79,4.79,4.78,4.78,72800.0,3.218,3.218,3.2113,3.2113,72800.0
2010-10-25 12:25:00,4.78,4.79,4.78,4.79,25200.0,3.2113,3.218,3.2113,3.218,25200.0
2010-10-25 12:30:00,4.79,4.79,4.78,4.78,39600.0,3.218,3.218,3.2113,3.2113,39600.0
2010-10-25 12:35:00,4.78,4.79,4.78,4.79,227200.0,3.2113,3.218,3.2113,3.218,227200.0
2010-10-25 12:40:00,4.79,4.8,4.79,4.79,84800.0,3.218,3.2248,3.218,3.218,84800.0
2010-10-25 12:45:00,4.79,4.8,4.79,4.8,106400.0,3.218,3.2248,3.218,3.2248,106400.0
2010-10-25 12:50:00,4.8,4.8,4.8,4.8,48000.0,3.2248,3.2248,3.2248,3.2248,48000.0
2010-10-25 12:55:00,4.8,4.8,4.8,4.8,105200.0,3.2248,3.2248,3.2248,3.2248,105200.0
2010-10-25 13:00:00,4.8,4.81,4.8,4.81,160400.0,3.2248,3.2315,3.2248,3.2315,160400.0
2010-10-25 13:05:00,4.81,4.81,4.8,4.81,154400.0,3.2315,3.2315,3.2248,3.2315,154400.0
2010-10-25 13:10:00,4.81,4.81,4.81,4.81,48000.0,3.2315,3.2315,3.2315,3.2315,48000.0
2010-10-25 13:15:00,4.81,4.81,4.81,4.81,65200.0,3.2315,3.2315,3.2315,3.2315,65200.0
2010-10-25 13:20:00,4.81,4.82,4.81,4.82,70000.0,3.2315,3.2382,3.2315,3.2382,70000.0
2010-10-25 13:25:00,4.82,4.82,4.82,4.82,85200.0,3.2382,3.2382,3.2382,3.2382,85200.0
2010-10-25 13:30:00,4.82,4.82,4.82,4.82,105200.0,3.2382,3.2382,3.2382,3.2382,105200.0
2010-10-25 13:35:00,4.82,4.82,4.81,4.81,102800.0,3.2382,3.2382,3.2315,3.2315,102800.0
2010-10-25 13:40:00,4.81,4.82,4.81,4.82,45600.0,3.2315,3.2382,3.2315,3.2382,45600.0
2010-10-25 13:45:00,4.82,4.83,4.82,4.83,68800.0,3.2382,3.2449,3.2382,3.2449,68800.0
2010-10-25 13:50:00,4.82,4.83,4.82,4.83,75600.0,3.2382,3.2449,3.2382,3.2449,75600.0
2010-10-25 13:55:00,4.83,4.83,4.82,4.82,86400.0,3.2449,3.2449,3.2382,3.2382,86400.0
2010-10-25 14:00:00,4.83,4.83,4.82,4.82,142800.0,3.2449,3.2449,3.2382,3.2382,142800.0
2010-10-25 14:05:00,4.82,4.83,4.82,4.83,141600.0,3.2382,3.2449,3.2382,3.2449,141600.0
2010-10-25 14:10:00,4.83,4.83,4.82,4.82,121600.0,3.2449,3.2449,3.2382,3.2382,121600.0
2010-10-25 14:15:00,4.83,4.83,4.82,4.83,50000.0,3.2449,3.2449,3.2382,3.2449,50000.0
2010-10-25 14:20:00,4.82,4.83,4.82,4.83,126400.0,3.2382,3.2449,3.2382,3.2449,126400.0
2010-10-25 14:25:00,4.83,4.83,4.82,4.82,88800.0,3.2449,3.2449,3.2382,3.2382,88800.0
2010-10-25 14:30:00,4.82,4.83,4.82,4.82,114000.0,3.2382,3.2449,3.2382,3.2382,114000.0
2010-10-25 14:35:00,4.82,4.82,4.81,4.82,76800.0,3.2382,3.2382,3.2315,3.2382,76800.0
2010-10-25 14:40:00,4.82,4.82,4.81,4.82,79200.0,3.2382,3.2382,3.2315,3.2382,79200.0
2010-10-25 14:45:00,4.82,4.83,4.82,4.82,85600.0,3.2382,3.2449,3.2382,3.2382,85600.0
2010-10-25 14:50:00,4.82,4.83,4.82,4.82,198400.0,3.2382,3.2449,3.2382,3.2382,198400.0
2010-10-25 14:55:00,4.83,4.83,4.82,4.82,67600.0,3.2449,3.2449,3.2382,3.2382,67600.0
2010-10-25 15:00:00,4.82,4.83,4.82,4.83,156000.0,3.2382,3.2449,3.2382,3.2449,156000.0
2010-10-25 15:05:00,4.83,4.83,4.82,4.82,179600.0,3.2449,3.2449,3.2382,3.2382,179600.0
2010-10-25 15:10:00,4.83,4.83,4.82,4.82,88000.0,3.2449,3.2449,3.2382,3.2382,88000.0
2010-10-25 15:15:00,4.83,4.83,4.82,4.83,133600.0,3.2449,3.2449,3.2382,3.2449,133600.0
2010-10-25 15:20:00,4.82,4.83,4.82,4.83,240400.0,3.2382,3.2449,3.2382,3.2449,240400.0
2010-10-25 15:25:00,4.83,4.83,4.82,4.82,331200.0,3.2449,3.2449,3.2382,3.2382,331200.0
2010-10-25 15:30:00,4.82,4.85,4.82,4.85,465600.0,3.2382,3.2583,3.2382,3.2583,465600.0
2010-10-25 15:35:00,4.84,4.85,4.82,4.83,436400.0,3.2516,3.2583,3.2382,3.2449,436400.0
2010-10-25 15:40:00,4.83,4.83,4.83,4.83,393600.0,3.2449,3.2449,3.2449,3.2449,393600.0
2010-10-25 15:45:00,4.83,4.83,4.81,4.81,652000.0,3.2449,3.2449,3.2315,3.2315,652000.0
2010-10-25 15:50:00,4.81,4.81,4.8,4.81,421200.0,3.2315,3.2315,3.2248,3.2315,421200.0
2010-10-25 15:55:00,4.81,4.81,4.8,4.81,408400.0,3.2315,3.2315,3.2248,3.2315,408400.0
2010-10-26 09:30:00,4.79,4.8,4.76,4.77,94800.0,3.218,3.2248,3.1979,3.2046,94800.0
2010-10-26 09:35:00,4.76,4.78,4.75,4.76,116400.0,3.1979,3.2113,3.1912,3.1979,116400.0
2010-10-26 09:40:00,4.76,4.79,4.75,4.78,90400.0,3.1979,3.218,3.1912,3.2113,90400.0
2010-10-26 09:45:00,4.78,4.8,4.78,4.79,95600.0,3.2113,3.2248,3.2113,3.218,95600.0
2010-10-26 09:50:00,4.79,4.8,4.79,4.8,76000.0,3.218,3.2248,3.218,3.2248,76000.0
2010-10-26 09:55:00,4.8,4.8,4.8,4.8,57200.0,3.2248,3.2248,3.2248,3.2248,57200.0
2010-10-26 10:00:00,4.8,4.83,4.8,4.83,216000.0,3.2248,3.2449,3.2248,3.2449,216000.0
2010-10-26 10:05:00,4.83,4.83,4.81,4.81,118400.0,3.2449,3.2449,3.2315,3.2315,118400.0
2010-10-26 10:10:00,4.81,4.82,4.8,4.82,85600.0,3.2315,3.2382,3.2248,3.2382,85600.0
2010-10-26 10:15:00,4.82,4.83,4.82,4.83,153600.0,3.2382,3.2449,3.2382,3.2449,153600.0
2010-10-26 10:20:00,4.83,4.84,4.83,4.83,126800.0,3.2449,3.2516,3.2449,3.2449,126800.0
2010-10-26 10:25:00,4.83,4.84,4.83,4.84,124000.0,3.2449,3.2516,3.2449,3.2516,124000.0
2010-10-26 10:30:00,4.84,4.84,4.83,4.84,60400.0,3.2516,3.2516,3.2449,3.2516,60400.0
2010-10-26 10:35:00,4.84,4.84,4.82,4.82,114000.0,3.2516,3.2516,3.2382,3.2382,114000.0
2010-10-26 10:40:00,4.82,4.82,4.81,4.81,47200.0,3.2382,3.2382,3.2315,3.2315,47200.0
2010-10-26 10:45:00,4.81,4.82,4.81,4.82,62000.0,3.2315,3.2382,3.2315,3.2382,62000.0
2010-10-26 10:50:00,4.82,4.82,4.82,4.82,57600.0,3.2382,3.2382,3.2382,3.2382,57600.0
2010-10-26 10:55:00,4.82,4.83,4.82,4.83,40800.0,3.2382,3.2449,3.2382,3.2449,40800.0
2010-10-26 11:00:00,4.83,4.84,4.81,4.82,67600.0,3.2449,3.2516,3.2315,3.2382,67600.0
2010-10-26 11:05:00,4.81,4.82,4.8,4.81,81600.0,3.2315,3.2382,3.2248,3.2315,81600.0
2010-10-26 11:10:00,4.8,4.81,4.8,4.81,88800.0,3.2248,3.2315,3.2248,3.2315,88800.0
2010-10-26 11:15:00,4.81,4.81,4.81,4.81,44400.0,3.2315,3.2315,3.2315,3.2315,44400.0
2010-10-26 11:20:00,4.81,4.83,4.81,4.82,36400.0,3.2315,3.2449,3.2315,3.2382,36400.0
2010-10-26 11:25:00,4.82,4.83,4.81,4.82,49200.0,3.2382,3.2449,3.2315,3.2382,49200.0
2010-10-26 11:30:00,4.82,4.82,4.81,4.82,69200.0,3.2382,3.2382,3.2315,3.2382,69200.0
2010-10-26 11:35:00,4.82,4.83,4.81,4.83,52400.0,3.2382,3.2449,3.2315,3.2449,52400.0
2010-10-26 11:40:00,4.83,4.83,4.83,4.83,46400.0,3.2449,3.2449,3.2449,3.2449,46400.0
2010-10-26 11:45:00,4.83,4.84,4.83,4.83,74000.0,3.2449,3.2516,3.2449,3.2449,74000.0
2010-10-26 11:50:00,4.83,4.84,4.83,4.84,34800.0,3.2449,3.2516,3.2449,3.2516,34800.0
2010-10-26 11:55:00,4.84,4.84,4.83,4.84,32400.0,3.2516,3.2516,3.2449,3.2516,32400.0
2010-10-26 12:00:00,4.84,4.85,4.84,4.84,53600.0,3.2516,3.2583,3.2516,3.2516,53600.0
2010-10-26 12:05:00,4.84,4.85,4.84,4.84,72400.0,3.2516,3.2583,3.2516,3.2516,72400.0
2010-10-26 12:10:00,4.84,4.85,4.84,4.85,30400.0,3.2516,3.2583,3.2516,3.2583,30400.0
2010-10-26 12:15:00,4.85,4.85,4.85,4.85,17600.0,3.2583,3.2583,3.2583,3.2583,17600.0
2010-10-26 12:20:00,4.85,4.85,4.84,4.85,29200.0,3.2583,3.2583,3.2516,3.2583,29200.0
2010-10-26 12:25:00,4.85,4.85,4.85,4.85,26800.0,3.2583,3.2583,3.2583,3.2583,26800.0
2010-10-26 12:30:00,4.85,4.85,4.84,4.85,64400.0,3.2583,3.2583,3.2516,3.2583,64400.0
2010-10-26 12:35:00,4.85,4.85,4.85,4.85,64800.0,3.2583,3.2583,3.2583,3.2583,64800.0
2010-10-26 12:40:00,4.85,4.85,4.85,4.85,23200.0,3.2583,3.2583,3.2583,3.2583,23200.0
2010-10-26 12:45:00,4.85,4.85,4.85,4.85,40400.0,3.2583,3.2583,3.2583,3.2583,40400.0
2010-10-26 12:50:00,4.85,4.85,4.85,4.85,14000.0,3.2583,3.2583,3.2583,3.2583,14000.0
2010-10-26 12:55:00,4.85,4.86,4.85,4.86,56000.0,3.2583,3.2651,3.2583,3.2651,56000.0
2010-10-26 13:00:00,4.86,4.86,4.86,4.86,36400.0,3.2651,3.2651,3.2651,3.2651,36400.0
2010-10-26 13:05:00,4.86,4.86,4.86,4.86,48800.0,3.2651,3.2651,3.2651,3.2651,48800.0
2010-10-26 13:10:00,4.86,4.87,4.86,4.87,51600.0,3.2651,3.2718,3.2651,3.2718,51600.0
2010-10-26 13:15:00,4.87,4.87,4.86,4.87,83200.0,3.2718,3.2718,3.2651,3.2718,83200.0
2010-10-26 13:20:00,4.87,4.87,4.86,4.87,25600.0,3.2718,3.2718,3.2651,3.2718,25600.0
2010-10-26 13:25:00,4.87,4.87,4.85,4.86,101200.0,3.2718,3.2718,3.2583,3.2651,101200.0
2010-10-26 13:30:00,4.86,4.86,4.85,4.85,191200.0,3.2651,3.2651,3.2583,3.2583,191200.0
2010-10-26 13:35:00,4.85,4.85,4.85,4.85,38000.0,3.2583,3.2583,3.2583,3.2583,38000.0
2010-10-26 13:40:00,4.85,4.85,4.85,4.85,87200.0,3.2583,3.2583,3.2583,3.2583,87200.0
2010-10-26 13:45:00,4.85,4.86,4.85,4.85,66800.0,3.2583,3.2651,3.2583,3.2583,66800.0
2010-10-26 13:50:00,4.85,4.86,4.84,4.85,137600.0,3.2583,3.2651,3.2516,3.2583,137600.0
2010-10-26 13:55:00,4.85,4.85,4.85,4.85,67200.0,3.2583,3.2583,3.2583,3.2583,67200.0
2010-10-26 14:00:00,4.85,4.86,4.85,4.85,103600.0,3.2583,3.2651,3.2583,3.2583,103600.0
2010-10-26 14:05:00,4.85,4.85,4.84,4.84,76400.0,3.2583,3.2583,3.2516,3.2516,76400.0
2010-10-26 14:10:00,4.84,4.85,4.84,4.85,102000.0,3.2516,3.2583,3.2516,3.2583,102000.0
2010-10-26 14:15:00,4.85,4.86,4.85,4.85,36000.0,3.2583,3.2651,3.2583,3.2583,36000.0
2010-10-26 14:20:00,4.85,4.86,4.85,4.85,66800.0,3.2583,3.2651,3.2583,3.2583,66800.0
2010-10-26 14:25:00,4.85,4.85,4.84,4.84,232000.0,3.2583,3.2583,3.2516,3.2516,232000.0
2010-10-26 14:30:00,4.85,4.85,4.83,4.83,174000.0,3.2583,3.2583,3.2449,3.2449,174000.0
2010-10-26 14:35:00,4.84,4.85,4.83,4.84,305600.0,3.2516,3.2583,3.2449,3.2516,305600.0
2010-10-26 14:40:00,4.84,4.84,4.83,4.83,172800.0,3.2516,3.2516,3.2449,3.2449,172800.0
2010-10-26 14:45:00,4.83,4.84,4.83,4.84,118800.0,3.2449,3.2516,3.2449,3.2516,118800.0
2010-10-26 14:50:00,4.84,4.84,4.84,4.84,72800.0,3.2516,3.2516,3.2516,3.2516,72800.0
2010-10-26 14:55:00,4.84,4.84,4.84,4.84,82800.0,3.2516,3.2516,3.2516,3.2516,82800.0
2010-10-26 15:00:00,4.84,4.85,4.84,4.84,115600.0,3.2516,3.2583,3.2516,3.2516,115600.0
2010-10-26 15:05:00,4.84,4.85,4.84,4.84,193600.0,3.2516,3.2583,3.2516,3.2516,193600.0
2010-10-26 15:10:00,4.84,4.85,4.84,4.84,267200.0,3.2516,3.2583,3.2516,3.2516,267200.0
2010-10-26 15:15:00,4.84,4.85,4.84,4.85,244800.0,3.2516,3.2583,3.2516,3.2583,244800.0
2010-10-26 15:20:00,4.85,4.86,4.85,4.86,94400.0,3.2583,3.2651,3.2583,3.2651,94400.0
2010-10-26 15:25:00,4.86,4.86,4.85,4.85,102800.0,3.2651,3.2651,3.2583,3.2583,102800.0
2010-10-26 15:30:00,4.85,4.85,4.84,4.85,332000.0,3.2583,3.2583,3.2516,3.2583,332000.0
2010-10-26 15:35:00,4.85,4.86,4.85,4.86,271600.0,3.2583,3.2651,3.2583,3.2651,271600.0
2010-10-26 15:40:00,4.85,4.86,4.85,4.85,136000.0,3.2583,3.2651,3.2583,3.2583,136000.0
2010-10-26 15:45:00,4.85,4.85,4.85,4.85,269600.0,3.2583,3.2583,3.2583,3.2583,269600.0
2010-10-26 15:50:00,4.85,4.85,4.85,4.85,236800.0,3.2583,3.2583,3.2583,3.2583,236800.0
2010-10-26 15:55:00,4.85,4.86,4.85,4.86,800800.0,3.2583,3.2651,3.2583,3.2651,800800.0
2010-10-27 09:30:00,4.83,4.83,4.77,4.8,268800.0,3.2449,3.2449,3.2046,3.2248,268800.0
2010-10-27 09:35:00,4.81,4.82,4.79,4.82,210400.0,3.2315,3.2382,3.218,3.2382,210400.0
2010-10-27 09:40:00,4.82,4.82,4.79,4.79,140400.0,3.2382,3.2382,3.218,3.218,140400.0
2010-10-27 09:45:00,4.79,4.8,4.78,4.78,142400.0,3.218,3.2248,3.2113,3.2113,142400.0
2010-10-27 09:50:00,4.78,4.78,4.76,4.76,123600.0,3.2113,3.2113,3.1979,3.1979,123600.0
2010-10-27 09:55:00,4.76,4.81,4.76,4.8,373200.0,3.1979,3.2315,3.1979,3.2248,373200.0
2010-10-27 10:00:00,4.8,4.82,4.79,4.81,107600.0,3.2248,3.2382,3.218,3.2315,107600.0
2010-10-27 10:05:00,4.8,4.8,4.78,4.79,101600.0,3.2248,3.2248,3.2113,3.218,101600.0
2010-10-27 10:10:00,4.79,4.8,4.78,4.79,85600.0,3.218,3.2248,3.2113,3.218,85600.0
2010-10-27 10:15:00,4.8,4.8,4.79,4.79,109600.0,3.2248,3.2248,3.218,3.218,109600.0
2010-10-27 10:20:00,4.79,4.79,4.78,4.78,248800.0,3.218,3.218,3.2113,3.2113,248800.0
2010-10-27 10:25:00,4.78,4.79,4.78,4.79,177600.0,3.2113,3.218,3.2113,3.218,177600.0
2010-10-27 10:30:00,4.79,4.8,4.78,4.79,170400.0,3.218,3.2248,3.2113,3.218,170400.0
2010-10-27 10:35:00,4.79,4.79,4.78,4.79,135600.0,3.218,3.218,3.2113,3.218,135600.0
2010-10-27 10:40:00,4.79,4.8,4.78,4.8,155600.0,3.218,3.2248,3.2113,3.2248,155600.0
2010-10-27 10:45:00,4.8,4.8,4.79,4.79,121600.0,3.2248,3.2248,3.218,3.218,121600.0
2010-10-27 10:50:00,4.79,4.8,4.79,4.8,119200.0,3.218,3.2248,3.218,3.2248,119200.0
2010-10-27 10:55:00,4.8,4.8,4.78,4.79,296800.0,3.2248,3.2248,3.2113,3.218,296800.0
2010-10-27 11:00:00,4.79,4.79,4.79,4.79,112000.0,3.218,3.218,3.218,3.218,112000.0
2010-10-27 11:05:00,4.79,4.8,4.79,4.79,308000.0,3.218,3.2248,3.218,3.218,308000.0
2010-10-27 11:10:00,4.8,4.8,4.79,4.79,161200.0,3.2248,3.2248,3.218,3.218,161200.0
2010-10-27 11:15:00,4.79,4.79,4.79,4.79,135600.0,3.218,3.218,3.218,3.218,135600.0
2010-10-27 11:20:00,4.79,4.8,4.79,4.8,152800.0,3.218,3.2248,3.218,3.2248,152800.0
2010-10-27 11:25:00,4.8,4.8,4.79,4.79,188400.0,3.2248,3.2248,3.218,3.218,188400.0
2010-10-27 11:30:00,4.79,4.8,4.79,4.8,213200.0,3.218,3.2248,3.218,3.2248,213200.0
2010-10-27 11:35:00,4.8,4.81,4.8,4.81,160400.0,3.2248,3.2315,3.2248,3.2315,160400.0
2010-10-27 11:40:00,4.81,4.82,4.81,4.81,77600.0,3.2315,3.2382,3.2315,3.2315,77600.0
2010-10-27 11:45:00,4.82,4.82,4.8,4.81,246000.0,3.2382,3.2382,3.2248,3.2315,246000.0
2010-10-27 11:50:00,4.81,4.81,4.81,4.81,72000.0,3.2315,3.2315,3.2315,3.2315,72000.0
2010-10-27 11:55:00,4.81,4.81,4.81,4.81,52000.0,3.2315,3.2315,3.2315,3.2315,52000.0
2010-10-27 12:00:00,4.81,4.81,4.81,4.81,202400.0,3.2315,3.2315,3.2315,3.2315,202400.0
2010-10-27 12:05:00,4.81,4.81,4.8,4.8,99600.0,3.2315,3.2315,3.2248,3.2248,99600.0
2010-10-27 12:10:00,4.8,4.81,4.8,4.81,152400.0,3.2248,3.2315,3.2248,3.2315,152400.0
2010-10-27 12:15:00,4.81,4.81,4.8,4.8,78400.0,3.2315,3.2315,3.2248,3.2248,78400.0
2010-10-27 12:20:00,4.8,4.81,4.8,4.8,62400.0,3.2248,3.2315,3.2248,3.2248,62400.0
2010-10-27 12:25:00,4.81,4.81,4.8,4.81,59200.0,3.2315,3.2315,3.2248,3.2315,59200.0
2010-10-27 12:30:00,4.8,4.81,4.8,4.8,192400.0,3.2248,3.2315,3.2248,3.2248,192400.0
2010-10-27 12:35:00,4.8,4.8,4.8,4.8,332000.0,3.2248,3.2248,3.2248,3.2248,332000.0
2010-10-27 12:40:00,4.8,4.8,4.8,4.8,122400.0,3.2248,3.2248,3.2248,3.2248,122400.0
2010-10-27 12:45:00,4.8,4.8,4.8,4.8,87200.0,3.2248,3.2248,3.2248,3.2248,87200.0
2010-10-27 12:50:00,4.8,4.8,4.8,4.8,67200.0,3.2248,3.2248,3.2248,3.2248,67200.0
2010-10-27 12:55:00,4.8,4.8,4.8,4.8,150000.0,3.2248,3.2248,3.2248,3.2248,150000.0
2010-10-27 13:00:00,4.8,4.8,4.8,4.8,163200.0,3.2248,3.2248,3.2248,3.2248,163200.0
2010-10-27 13:05:00,4.8,4.81,4.8,4.81,47200.0,3.2248,3.2315,3.2248,3.2315,47200.0
2010-10-27 13:10:00,4.81,4.81,4.8,4.81,61600.0,3.2315,3.2315,3.2248,3.2315,61600.0
2010-10-27 13:15:00,4.81,4.81,4.8,4.8,124800.0,3.2315,3.2315,3.2248,3.2248,124800.0
2010-10-27 13:20:00,4.8,4.81,4.8,4.81,64000.0,3.2248,3.2315,3.2248,3.2315,64000.0
2010-10-27 13:25:00,4.81,4.82,4.8,4.82,96000.0,3.2315,3.2382,3.2248,3.2382,96000.0
2010-10-27 13:30:00,4.82,4.82,4.81,4.81,88000.0,3.2382,3.2382,3.2315,3.2315,88000.0
2010-10-27 13:35:00,4.81,4.81,4.81,4.81,31600.0,3.2315,3.2315,3.2315,3.2315,31600.0
2010-10-27 13:40:00,4.81,4.82,4.81,4.82,116000.0,3.2315,3.2382,3.2315,3.2382,116000.0
2010-10-27 13:45:00,4.82,4.83,4.82,4.83,38000.0,3.2382,3.2449,3.2382,3.2449,38000.0
2010-10-27 13:50:00,4.83,4.83,4.82,4.82,24400.0,3.2449,3.2449,3.2382,3.2382,24400.0
2010-10-27 13:55:00,4.82,4.83,4.82,4.83,65600.0,3.2382,3.2449,3.2382,3.2449,65600.0
2010-10-27 14:00:00,4.83,4.83,4.83,4.83,125600.0,3.2449,3.2449,3.2449,3.2449,125600.0
2010-10-27 14:05:00,4.83,4.84,4.83,4.84,105600.0,3.2449,3.2516,3.2449,3.2516,105600.0
2010-10-27 14:10:00,4.84,4.85,4.84,4.85,106000.0,3.2516,3.2583,3.2516,3.2583,106000.0
2010-10-27 14:15:00,4.85,4.85,4.84,4.84,152400.0,3.2583,3.2583,3.2516,3.2516,152400.0
2010-10-27 14:20:00,4.85,4.85,4.84,4.84,175200.0,3.2583,3.2583,3.2516,3.2516,175200.0
2010-10-27 14:25:00,4.84,4.84,4.84,4.84,262000.0,3.2516,3.2516,3.2516,3.2516,262000.0
2010-10-27 14:30:00,4.84,4.84,4.84,4.84,242000.0,3.2516,3.2516,3.2516,3.2516,242000.0
2010-10-27 14:35:00,4.84,4.84,4.84,4.84,258800.0,3.2516,3.2516,3.2516,3.2516,258800.0
2010-10-27 14:40:00,4.85,4.85,4.84,4.84,124400.0,3.2583,3.2583,3.2516,3.2516,124400.0
2010-10-27 14:45:00,4.85,4.85,4.84,4.84,72800.0,3.2583,3.2583,3.2516,3.2516,72800.0
2010-10-27 14:50:00,4.85,4.85,4.82,4.84,564000.0,3.2583,3.2583,3.2382,3.2516,564000.0
2010-10-27 14:55:00,4.83,4.84,4.83,4.83,110800.0,3.2449,3.2516,3.2449,3.2449,110800.0
2010-10-27 15:00:00,4.83,4.83,4.83,4.83,170400.0,3.2449,3.2449,3.2449,3.2449,170400.0
2010-10-27 15:05:00,4.83,4.83,4.83,4.83,92800.0,3.2449,3.2449,3.2449,3.2449,92800.0
2010-10-27 15:10:00,4.83,4.84,4.83,4.83,288400.0,3.2449,3.2516,3.2449,3.2449,288400.0
2010-10-27 15:15:00,4.83,4.84,4.83,4.84,120800.0,3.2449,3.2516,3.2449,3.2516,120800.0
2010-10-27 15:20:00,4.83,4.84,4.83,4.84,372800.0,3.2449,3.2516,3.2449,3.2516,372800.0
2010-10-27 15:25:00,4.84,4.85,4.84,4.84,236000.0,3.2516,3.2583,3.2516,3.2516,236000.0
2010-10-27 15:30:00,4.84,4.85,4.84,4.85,251600.0,3.2516,3.2583,3.2516,3.2583,251600.0
2010-10-27 15:35:00,4.85,4.85,4.85,4.85,194400.0,3.2583,3.2583,3.2583,3.2583,194400.0
2010-10-27 15:40:00,4.85,4.85,4.84,4.84,167200.0,3.2583,3.2583,3.2516,3.2516,167200.0
2010-10-27 15:45:00,4.84,4.84,4.84,4.84,276400.0,3.2516,3.2516,3.2516,3.2516,276400.0
2010-10-27 15:50:00,4.84,4.85,4.84,4.85,358400.0,3.2516,3.2583,3.2516,3.2583,358400.0
2010-10-27 15:55:00,4.85,4.85,4.85,4.85,391600.0,3.2583,3.2583,3.2583,3.2583,391600.0
2010-10-28 09:30:00,4.88,4.89,4.86,4.88,168800.0,3.2785,3.2852,3.2651,3.2785,168800.0
2010-10-28 09:35:00,4.88,4.9,4.88,4.88,178800.0,3.2785,3.2919,3.2785,3.2785,178800.0
2010-10-28 09:40:00,4.88,4.89,4.85,4.87,149600.0,3.2785,3.2852,3.2583,3.2718,149600.0
2010-10-28 09:45:00,4.87,4.89,4.87,4.88,128800.0,3.2718,3.2852,3.2718,3.2785,128800.0
2010-10-28 09:50:00,4.88,4.88,4.86,4.88,122800.0,3.2785,3.2785,3.2651,3.2785,122800.0
2010-10-28 09:55:00,4.88,4.88,4.86,4.86,108000.0,3.2785,3.2785,3.2651,3.2651,108000.0
2010-10-28 10:00:00,4.86,4.88,4.86,4.87,86800.0,3.2651,3.2785,3.2651,3.2718,86800.0
2010-10-28 10:05:00,4.87,4.88,4.86,4.86,106800.0,3.2718,3.2785,3.2651,3.2651,106800.0
2010-10-28 10:10:00,4.86,4.87,4.85,4.86,122000.0,3.2651,3.2718,3.2583,3.2651,122000.0
2010-10-28 10:15:00,4.86,4.86,4.83,4.84,91600.0,3.2651,3.2651,3.2449,3.2516,91600.0
2010-10-28 10:20:00,4.84,4.84,4.83,4.84,115600.0,3.2516,3.2516,3.2449,3.2516,115600.0
2010-10-28 10:25:00,4.84,4.85,4.82,4.83,353600.0,3.2516,3.2583,3.2382,3.2449,353600.0
2010-10-28 10:30:00,4.83,4.84,4.82,4.84,150000.0,3.2449,3.2516,3.2382,3.2516,150000.0
2010-10-28 10:35:00,4.84,4.85,4.84,4.84,198000.0,3.2516,3.2583,3.2516,3.2516,198000.0
2010-10-28 10:40:00,4.84,4.85,4.84,4.85,148000.0,3.2516,3.2583,3.2516,3.2583,148000.0
2010-10-28 10:45:00,4.85,4.87,4.85,4.87,138800.0,3.2583,3.2718,3.2583,3.2718,138800.0
2010-10-28 10:50:00,4.86,4.87,4.86,4.87,47600.0,3.2651,3.2718,3.2651,3.2718,47600.0
2010-10-28 10:55:00,4.87,4.87,4.86,4.87,97200.0,3.2718,3.2718,3.2651,3.2718,97200.0
2010-10-28 11:00:00,4.86,4.88,4.86,4.87,138000.0,3.2651,3.2785,3.2651,3.2718,138000.0
2010-10-28 11:05:00,4.87,4.87,4.86,4.87,32800.0,3.2718,3.2718,3.2651,3.2718,32800.0
2010-10-28 11:10:00,4.87,4.88,4.87,4.88,79600.0,3.2718,3.2785,3.2718,3.2785,79600.0
2010-10-28 11:15:00,4.88,4.88,4.86,4.87,158400.0,3.2785,3.2785,3.2651,3.2718,158400.0
2010-10-28 11:20:00,4.87,4.88,4.86,4.88,50400.0,3.2718,3.2785,3.2651,3.2785,50400.0
2010-10-28 11:25:00,4.88,4.88,4.87,4.87,41200.0,3.2785,3.2785,3.2718,3.2718,41200.0
2010-10-28 11:30:00,4.87,4.87,4.85,4.86,62800.0,3.2718,3.2718,3.2583,3.2651,62800.0
2010-10-28 11:35:00,4.86,4.86,4.86,4.86,22400.0,3.2651,3.2651,3.2651,3.2651,22400.0
2010-10-28 11:40:00,4.86,4.86,4.85,4.86,22000.0,3.2651,3.2651,3.2583,3.2651,22000.0
2010-10-28 11:45:00,4.86,4.86,4.85,4.85,44000.0,3.2651,3.2651,3.2583,3.2583,44000.0
2010-10-28 11:50:00,4.85,4.86,4.85,4.85,35200.0,3.2583,3.2651,3.2583,3.2583,35200.0
2010-10-28 11:55:00,4.85,4.85,4.84,4.84,36800.0,3.2583,3.2583,3.2516,3.2516,36800.0
2010-10-28 12:00:00,4.84,4.84,4.83,4.84,113600.0,3.2516,3.2516,3.2449,3.2516,113600.0
2010-10-28 12:05:00,4.84,4.85,4.84,4.84,60000.0,3.2516,3.2583,3.2516,3.2516,60000.0
2010-10-28 12:10:00,4.84,4.85,4.84,4.85,27200.0,3.2516,3.2583,3.2516,3.2583,27200.0
2010-10-28 12:15:00,4.85,4.85,4.85,4.85,38800.0,3.2583,3.2583,3.2583,3.2583,38800.0
2010-10-28 12:20:00,4.85,4.85,4.85,4.85,15600.0,3.2583,3.2583,3.2583,3.2583,15600.0
2010-10-28 12:25:00,4.85,4.85,4.84,4.84,43200.0,3.2583,3.2583,3.2516,3.2516,43200.0
2010-10-28 12:30:00,4.84,4.85,4.84,4.85,52000.0,3.2516,3.2583,3.2516,3.2583,52000.0
2010-10-28 12:35:00,4.84,4.85,4.84,4.85,6800.0,3.2516,3.2583,3.2516,3.2583,6800.0
2010-10-28 12:40:00,4.85,4.85,4.84,4.85,91200.0,3.2583,3.2583,3.2516,3.2583,91200.0
2010-10-28 12:45:00,4.85,4.85,4.84,4.84,74000.0,3.2583,3.2583,3.2516,3.2516,74000.0
2010-10-28 12:50:00,4.84,4.85,4.84,4.84,76800.0,3.2516,3.2583,3.2516,3.2516,76800.0
2010-10-28 12:55:00,4.84,4.84,4.84,4.84,58000.0,3.2516,3.2516,3.2516,3.2516,58000.0
2010-10-28 13:00:00,4.84,4.85,4.83,4.85,68800.0,3.2516,3.2583,3.2449,3.2583,68800.0
2010-10-28 13:05:00,4.85,4.85,4.84,4.85,61600.0,3.2583,3.2583,3.2516,3.2583,61600.0
2010-10-28 13:10:00,4.85,4.85,4.85,4.85,189200.0,3.2583,3.2583,3.2583,3.2583,189200.0
2010-10-28 13:15:00,4.85,4.85,4.85,4.85,260400.0,3.2583,3.2583,3.2583,3.2583,260400.0
2010-10-28 13:20:00,4.85,4.85,4.84,4.84,53200.0,3.2583,3.2583,3.2516,3.2516,53200.0
2010-10-28 13:25:00,4.84,4.85,4.84,4.85,37600.0,3.2516,3.2583,3.2516,3.2583,37600.0
2010-10-28 13:30:00,4.85,4.85,4.85,4.85,21600.0,3.2583,3.2583,3.2583,3.2583,21600.0
2010-10-28 13:35:00,4.85,4.85,4.84,4.85,117600.0,3.2583,3.2583,3.2516,3.2583,117600.0
2010-10-28 13:40:00,4.85,4.85,4.84,4.85,73200.0,3.2583,3.2583,3.2516,3.2583,73200.0
2010-10-28 13:45:00,4.85,4.85,4.84,4.85,83200.0,3.2583,3.2583,3.2516,3.2583,83200.0
2010-10-28 13:50:00,4.85,4.85,4.85,4.85,18800.0,3.2583,3.2583,3.2583,3.2583,18800.0
2010-10-28 13:55:00,4.85,4.85,4.85,4.85,76400.0,3.2583,3.2583,3.2583,3.2583,76400.0
2010-10-28 14:00:00,4.85,4.85,4.85,4.85,20400.0,3.2583,3.2583,3.2583,3.2583,20400.0
2010-10-28 14:05:00,4.85,4.86,4.85,4.85,198000.0,3.2583,3.2651,3.2583,3.2583,198000.0
2010-10-28 14:10:00,4.86,4.86,4.85,4.85,52400.0,3.2651,3.2651,3.2583,3.2583,52400.0
2010-10-28 14:15:00,4.86,4.86,4.84,4.85,76400.0,3.2651,3.2651,3.2516,3.2583,76400.0
2010-10-28 14:20:00,4.85,4.85,4.84,4.85,52000.0,3.2583,3.2583,3.2516,3.2583,52000.0
2010-10-28 14:25:00,4.85,4.85,4.84,4.85,84800.0,3.2583,3.2583,3.2516,3.2583,84800.0
2010-10-28 14:30:00,4.85,4.85,4.85,4.85,233200.0,3.2583,3.2583,3.2583,3.2583,233200.0
2010-10-28 14:35:00,4.85,4.86,4.85,4.86,132400.0,3.2583,3.2651,3.2583,3.2651,132400.0
2010-10-28 14:40:00,4.86,4.86,4.85,4.86,150000.0,3.2651,3.2651,3.2583,3.2651,150000.0
2010-10-28 14:45:00,4.86,4.86,4.85,4.85,82400.0,3.2651,3.2651,3.2583,3.2583,82400.0
2010-10-28 14:50:00,4.85,4.85,4.85,4.85,42800.0,3.2583,3.2583,3.2583,3.2583,42800.0
2010-10-28 14:55:00,4.85,4.85,4.85,4.85,36800.0,3.2583,3.2583,3.2583,3.2583,36800.0
2010-10-28 15:00:00,4.85,4.85,4.84,4.85,121600.0,3.2583,3.2583,3.2516,3.2583,121600.0
2010-10-28 15:05:00,4.85,4.85,4.85,4.85,79600.0,3.2583,3.2583,3.2583,3.2583,79600.0
2010-10-28 15:10:00,4.85,4.85,4.84,4.85,118400.0,3.2583,3.2583,3.2516,3.2583,118400.0
2010-10-28 15:15:00,4.85,4.85,4.84,4.84,76800.0,3.2583,3.2583,3.2516,3.2516,76800.0
2010-10-28 15:20:00,4.84,4.84,4.83,4.84,106400.0,3.2516,3.2516,3.2449,3.2516,106400.0
2010-10-28 15:25:00,4.84,4.85,4.84,4.85,118400.0,3.2516,3.2583,3.2516,3.2583,118400.0
2010-10-28 15:30:00,4.85,4.85,4.84,4.85,109200.0,3.2583,3.2583,3.2516,3.2583,109200.0
2010-10-28 15:35:00,4.85,4.85,4.84,4.85,168000.0,3.2583,3.2583,3.2516,3.2583,168000.0
2010-10-28 15:40:00,4.85,4.85,4.85,4.85,170400.0,3.2583,3.2583,3.2583,3.2583,170400.0
2010-10-28 15:45:00,4.85,4.85,4.84,4.85,244800.0,3.2583,3.2583,3.2516,3.2583,244800.0
2010-10-28 15:50:00,4.85,4.86,4.85,4.85,191200.0,3.2583,3.2651,3.2583,3.2583,191200.0
2010-10-28 15:55:00,4.85,4.85,4.85,4.85,384000.0,3.2583,3.2583,3.2583,3.2583,384000.0
2010-10-29 09:30:00,4.84,4.86,4.83,4.84,52800.0,3.2516,3.2651,3.2449,3.2516,52800.0
2010-10-29 09:35:00,4.85,4.86,4.84,4.84,40000.0,3.2583,3.2651,3.2516,3.2516,40000.0
2010-10-29 09:40:00,4.84,4.86,4.84,4.85,34400.0,3.2516,3.2651,3.2516,3.2583,34400.0
2010-10-29 09:45:00,4.85,4.85,4.84,4.85,39200.0,3.2583,3.2583,3.2516,3.2583,39200.0
2010-10-29 09:50:00,4.85,4.85,4.84,4.85,37200.0,3.2583,3.2583,3.2516,3.2583,37200.0
2010-10-29 09:55:00,4.84,4.85,4.83,4.84,103200.0,3.2516,3.2583,3.2449,3.2516,103200.0
2010-10-29 10:00:00,4.84,4.85,4.84,4.85,70000.0,3.2516,3.2583,3.2516,3.2583,70000.0
2010-10-29 10:05:00,4.85,4.87,4.85,4.86,81200.0,3.2583,3.2718,3.2583,3.2651,81200.0
2010-10-29 10:10:00,4.86,4.86,4.85,4.85,42400.0,3.2651,3.2651,3.2583,3.2583,42400.0
2010-10-29 10:15:00,4.85,4.86,4.85,4.86,24800.0,3.2583,3.2651,3.2583,3.2651,24800.0
2010-10-29 10:20:00,4.86,4.86,4.85,4.85,32000.0,3.2651,3.2651,3.2583,3.2583,32000.0
2010-10-29 10:25:00,4.85,4.86,4.85,4.85,22800.0,3.2583,3.2651,3.2583,3.2583,22800.0
2010-10-29 10:30:00,4.85,4.86,4.85,4.85,35200.0,3.2583,3.2651,3.2583,3.2583,35200.0
2010-10-29 10:35:00,4.85,4.85,4.85,4.85,47200.0,3.2583,3.2583,3.2583,3.2583,47200.0
2010-10-29 10:40:00,4.85,4.85,4.85,4.85,33600.0,3.2583,3.2583,3.2583,3.2583,33600.0
2010-10-29 10:45:00,4.85,4.85,4.84,4.84,86800.0,3.2583,3.2583,3.2516,3.2516,86800.0
2010-10-29 10:50:00,4.84,4.84,4.83,4.83,84000.0,3.2516,3.2516,3.2449,3.2449,84000.0
2010-10-29 10:55:00,4.83,4.84,4.83,4.84,39600.0,3.2449,3.2516,3.2449,3.2516,39600.0
2010-10-29 11:00:00,4.84,4.85,4.84,4.84,71200.0,3.2516,3.2583,3.2516,3.2516,71200.0
2010-10-29 11:05:00,4.84,4.84,4.83,4.84,56400.0,3.2516,3.2516,3.2449,3.2516,56400.0
2010-10-29 11:10:00,4.84,4.84,4.83,4.83,43600.0,3.2516,3.2516,3.2449,3.2449,43600.0
2010-10-29 11:15:00,4.83,4.83,4.83,4.83,78400.0,3.2449,3.2449,3.2449,3.2449,78400.0
2010-10-29 11:20:00,4.83,4.83,4.82,4.82,30400.0,3.2449,3.2449,3.2382,3.2382,30400.0
2010-10-29 11:25:00,4.82,4.82,4.81,4.82,116400.0,3.2382,3.2382,3.2315,3.2382,116400.0
2010-10-29 11:30:00,4.82,4.82,4.8,4.8,126400.0,3.2382,3.2382,3.2248,3.2248,126400.0
2010-10-29 11:35:00,4.8,4.81,4.8,4.81,48000.0,3.2248,3.2315,3.2248,3.2315,48000.0
2010-10-29 11:40:00,4.81,4.83,4.81,4.83,98400.0,3.2315,3.2449,3.2315,3.2449,98400.0
2010-10-29 11:45:00,4.83,4.83,4.82,4.83,51600.0,3.2449,3.2449,3.2382,3.2449,51600.0
2010-10-29 11:50:00,4.83,4.84,4.83,4.84,45600.0,3.2449,3.2516,3.2449,3.2516,45600.0
2010-10-29 11:55:00,4.84,4.85,4.84,4.85,27600.0,3.2516,3.2583,3.2516,3.2583,27600.0
2010-10-29 12:00:00,4.85,4.85,4.85,4.85,22000.0,3.2583,3.2583,3.2583,3.2583,22000.0
2010-10-29 12:05:00,4.85,4.85,4.85,4.85,34000.0,3.2583,3.2583,3.2583,3.2583,34000.0
2010-10-29 12:10:00,4.85,4.85,4.84,4.85,32000.0,3.2583,3.2583,3.2516,3.2583,32000.0
2010-10-29 12:15:00,4.85,4.85,4.85,4.85,46800.0,3.2583,3.2583,3.2583,3.2583,46800.0
2010-10-29 12:20:00,4.85,4.86,4.85,4.85,28400.0,3.2583,3.2651,3.2583,3.2583,28400.0
2010-10-29 12:25:00,4.85,4.86,4.85,4.85,12800.0,3.2583,3.2651,3.2583,3.2583,12800.0
2010-10-29 12:30:00,4.85,4.86,4.85,4.86,33200.0,3.2583,3.2651,3.2583,3.2651,33200.0
2010-10-29 12:35:00,4.86,4.87,4.86,4.86,73600.0,3.2651,3.2718,3.2651,3.2651,73600.0
2010-10-29 12:40:00,4.86,4.86,4.85,4.85,20400.0,3.2651,3.2651,3.2583,3.2583,20400.0
2010-10-29 12:45:00,4.85,4.85,4.84,4.84,29200.0,3.2583,3.2583,3.2516,3.2516,29200.0
2010-10-29 12:50:00,4.84,4.85,4.84,4.85,50400.0,3.2516,3.2583,3.2516,3.2583,50400.0
2010-10-29 12:55:00,4.85,4.85,4.85,4.85,25600.0,3.2583,3.2583,3.2583,3.2583,25600.0
2010-10-29 13:00:00,4.85,4.85,4.85,4.85,20800.0,3.2583,3.2583,3.2583,3.2583,20800.0
2010-10-29 13:05:00,4.85,4.86,4.85,4.86,44400.0,3.2583,3.2651,3.2583,3.2651,44400.0
2010-10-29 13:10:00,4.86,4.86,4.85,4.86,36800.0,3.2651,3.2651,3.2583,3.2651,36800.0
2010-10-29 13:15:00,4.85,4.86,4.85,4.86,17600.0,3.2583,3.2651,3.2583,3.2651,17600.0
2010-10-29 13:20:00,4.86,4.86,4.86,4.86,76800.0,3.2651,3.2651,3.2651,3.2651,76800.0
2010-10-29 13:25:00,4.86,4.86,4.86,4.86,16800.0,3.2651,3.2651,3.2651,3.2651,16800.0
2010-10-29 13:30:00,4.86,4.86,4.86,4.86,26000.0,3.2651,3.2651,3.2651,3.2651,26000.0
2010-10-29 13:35:00,4.86,4.86,4.86,4.86,9600.0,3.2651,3.2651,3.2651,3.2651,9600.0
2010-10-29 13:40:00,4.86,4.86,4.86,4.86,34800.0,3.2651,3.2651,3.2651,3.2651,34800.0
2010-10-29 13:45:00,4.86,4.86,4.86,4.86,48000.0,3.2651,3.2651,3.2651,3.2651,48000.0
2010-10-29 13:50:00,4.86,4.86,4.86,4.86,17600.0,3.2651,3.2651,3.2651,3.2651,17600.0
2010-10-29 13:55:00,4.86,4.87,4.86,4.87,105200.0,3.2651,3.2718,3.2651,3.2718,105200.0
2010-10-29 14:00:00,4.87,4.88,4.87,4.87,72800.0,3.2718,3.2785,3.2718,3.2718,72800.0
2010-10-29 14:05:00,4.87,4.87,4.87,4.87,17200.0,3.2718,3.2718,3.2718,3.2718,17200.0
2010-10-29 14:10:00,4.87,4.87,4.87,4.87,16800.0,3.2718,3.2718,3.2718,3.2718,16800.0
2010-10-29 14:15:00,4.87,4.87,4.87,4.87,25600.0,3.2718,3.2718,3.2718,3.2718,25600.0
2010-10-29 14:20:00,4.87,4.88,4.87,4.88,87200.0,3.2718,3.2785,3.2718,3.2785,87200.0
2010-10-29 14:25:00,4.88,4.88,4.87,4.87,41600.0,3.2785,3.2785,3.2718,3.2718,41600.0
2010-10-29 14:30:00,4.87,4.87,4.87,4.87,36800.0,3.2718,3.2718,3.2718,3.2718,36800.0
2010-10-29 14:35:00,4.87,4.87,4.86,4.87,51200.0,3.2718,3.2718,3.2651,3.2718,51200.0
2010-10-29 14:40:00,4.87,4.87,4.87,4.87,56400.0,3.2718,3.2718,3.2718,3.2718,56400.0
2010-10-29 14:45:00,4.87,4.87,4.87,4.87,70400.0,3.2718,3.2718,3.2718,3.2718,70400.0
2010-10-29 14:50:00,4.87,4.87,4.87,4.87,33600.0,3.2718,3.2718,3.2718,3.2718,33600.0
2010-10-29 14:55:00,4.87,4.87,4.86,4.87,64800.0,3.2718,3.2718,3.2651,3.2718,64800.0
2010-10-29 15:00:00,4.87,4.87,4.86,4.87,89600.0,3.2718,3.2718,3.2651,3.2718,89600.0
2010-10-29 15:05:00,4.87,4.87,4.86,4.86,71200.0,3.2718,3.2718,3.2651,3.2651,71200.0
2010-10-29 15:10:00,4.87,4.87,4.86,4.87,122400.0,3.2718,3.2718,3.2651,3.2718,122400.0
2010-10-29 15:15:00,4.87,4.87,4.87,4.87,52400.0,3.2718,3.2718,3.2718,3.2718,52400.0
2010-10-29 15:20:00,4.87,4.87,4.87,4.87,65200.0,3.2718,3.2718,3.2718,3.2718,65200.0
2010-10-29 15:25:00,4.87,4.88,4.87,4.88,74400.0,3.2718,3.2785,3.2718,3.2785,74400.0
2010-10-29 15:30:00,4.88,4.89,4.88,4.89,182800.0,3.2785,3.2852,3.2785,3.2852,182800.0
2010-10-29 15:35:00,4.89,4.89,4.89,4.89,279600.0,3.2852,3.2852,3.2852,3.2852,279600.0
2010-10-29 15:40:00,4.89,4.9,4.89,4.89,280400.0,3.2852,3.2919,3.2852,3.2852,280400.0
2010-10-29 15:45:00,4.9,4.9,4.89,4.9,654000.0,3.2919,3.2919,3.2852,3.2919,654000.0
2010-10-29 15:50:00,4.9,4.9,4.9,4.9,458400.0,3.2919,3.2919,3.2919,3.2919,458400.0
2010-10-29 15:55:00,4.9,4.92,4.9,4.91,1850000.0,3.2919,3.3054,3.2919,3.2987,1850000.0
2010-11-01 09:30:00,4.93,4.93,4.91,4.93,153600.0,3.3121,3.3121,3.2987,3.3121,153600.0
2010-11-01 09:35:00,4.92,4.92,4.9,4.91,57200.0,3.3054,3.3054,3.2919,3.2987,57200.0
2010-11-01 09:40:00,4.92,4.93,4.91,4.92,62800.0,3.3054,3.3121,3.2987,3.3054,62800.0
2010-11-01 09:45:00,4.92,4.93,4.92,4.92,66800.0,3.3054,3.3121,3.3054,3.3054,66800.0
2010-11-01 09:50:00,4.92,4.93,4.92,4.93,86400.0,3.3054,3.3121,3.3054,3.3121,86400.0
2010-11-01 09:55:00,4.92,4.93,4.92,4.93,108800.0,3.3054,3.3121,3.3054,3.3121,108800.0
2010-11-01 10:00:00,4.93,4.95,4.93,4.95,208000.0,3.3121,3.3255,3.3121,3.3255,208000.0
2010-11-01 10:05:00,4.95,4.96,4.94,4.94,66400.0,3.3255,3.3322,3.3188,3.3188,66400.0
2010-11-01 10:10:00,4.94,4.95,4.94,4.94,100000.0,3.3188,3.3255,3.3188,3.3188,100000.0
2010-11-01 10:15:00,4.94,4.94,4.94,4.94,96400.0,3.3188,3.3188,3.3188,3.3188,96400.0
2010-11-01 10:20:00,4.94,4.94,4.91,4.93,154000.0,3.3188,3.3188,3.2987,3.3121,154000.0
2010-11-01 10:25:00,4.92,4.93,4.91,4.92,135600.0,3.3054,3.3121,3.2987,3.3054,135600.0
2010-11-01 10:30:00,4.92,4.92,4.91,4.91,126400.0,3.3054,3.3054,3.2987,3.2987,126400.0
2010-11-01 10:35:00,4.91,4.91,4.9,4.91,58000.0,3.2987,3.2987,3.2919,3.2987,58000.0
2010-11-01 10:40:00,4.9,4.93,4.9,4.92,102400.0,3.2919,3.3121,3.2919,3.3054,102400.0
2010-11-01 10:45:00,4.93,4.93,4.92,4.93,66400.0,3.3121,3.3121,3.3054,3.3121,66400.0
2010-11-01 10:50:00,4.93,4.93,4.92,4.92,67200.0,3.3121,3.3121,3.3054,3.3054,67200.0
2010-11-01 10:55:00,4.92,4.92,4.91,4.91,59600.0,3.3054,3.3054,3.2987,3.2987,59600.0
2010-11-01 11:00:00,4.91,4.91,4.89,4.89,77200.0,3.2987,3.2987,3.2852,3.2852,77200.0
2010-11-01 11:05:00,4.9,4.9,4.88,4.88,121600.0,3.2919,3.2919,3.2785,3.2785,121600.0
2010-11-01 11:10:00,4.88,4.89,4.88,4.89,77600.0,3.2785,3.2852,3.2785,3.2852,77600.0
2010-11-01 11:15:00,4.88,4.88,4.87,4.88,142000.0,3.2785,3.2785,3.2718,3.2785,142000.0
2010-11-01 11:20:00,4.88,4.89,4.88,4.89,182400.0,3.2785,3.2852,3.2785,3.2852,182400.0
2010-11-01 11:25:00,4.89,4.9,4.88,4.88,235200.0,3.2852,3.2919,3.2785,3.2785,235200.0
2010-11-01 11:30:00,4.88,4.89,4.88,4.88,200400.0,3.2785,3.2852,3.2785,3.2785,200400.0
2010-11-01 11:35:00,4.89,4.89,4.88,4.88,82400.0,3.2852,3.2852,3.2785,3.2785,82400.0
2010-11-01 11:40:00,4.88,4.88,4.88,4.88,42000.0,3.2785,3.2785,3.2785,3.2785,42000.0
2010-11-01 11:45:00,4.88,4.88,4.88,4.88,56000.0,3.2785,3.2785,3.2785,3.2785,56000.0
2010-11-01 11:50:00,4.88,4.89,4.88,4.89,59600.0,3.2785,3.2852,3.2785,3.2852,59600.0
2010-11-01 11:55:00,4.89,4.89,4.89,4.89,19200.0,3.2852,3.2852,3.2852,3.2852,19200.0
2010-11-01 12:00:00,4.89,4.89,4.87,4.88,123200.0,3.2852,3.2852,3.2718,3.2785,123200.0
2010-11-01 12:05:00,4.88,4.88,4.88,4.88,38000.0,3.2785,3.2785,3.2785,3.2785,38000.0
2010-11-01 12:10:00,4.88,4.88,4.88,4.88,40000.0,3.2785,3.2785,3.2785,3.2785,40000.0
2010-11-01 12:15:00,4.88,4.88,4.88,4.88,82400.0,3.2785,3.2785,3.2785,3.2785,82400.0
2010-11-01 12:20:00,4.88,4.88,4.88,4.88,34400.0,3.2785,3.2785,3.2785,3.2785,34400.0
2010-11-01 12:25:00,4.88,4.88,4.88,4.88,10400.0,3.2785,3.2785,3.2785,3.2785,10400.0
2010-11-01 12:30:00,4.88,4.88,4.88,4.88,14400.0,3.2785,3.2785,3.2785,3.2785,14400.0
2010-11-01 12:35:00,4.88,4.88,4.88,4.88,27600.0,3.2785,3.2785,3.2785,3.2785,27600.0
2010-11-01 12:40:00,4.88,4.88,4.88,4.88,10800.0,3.2785,3.2785,3.2785,3.2785,10800.0
2010-11-01 12:45:00,4.88,4.88,4.86,4.87,343200.0,3.2785,3.2785,3.2651,3.2718,343200.0
2010-11-01 12:50:00,4.87,4.87,4.86,4.86,86800.0,3.2718,3.2718,3.2651,3.2651,86800.0
2010-11-01 12:55:00,4.86,4.86,4.86,4.86,20400.0,3.2651,3.2651,3.2651,3.2651,20400.0
2010-11-01 13:00:00,4.86,4.86,4.86,4.86,46400.0,3.2651,3.2651,3.2651,3.2651,46400.0
2010-11-01 13:05:00,4.86,4.86,4.85,4.85,137600.0,3.2651,3.2651,3.2583,3.2583,137600.0
2010-11-01 13:10:00,4.85,4.85,4.85,4.85,16000.0,3.2583,3.2583,3.2583,3.2583,16000.0
2010-11-01 13:15:00,4.85,4.85,4.83,4.84,304800.0,3.2583,3.2583,3.2449,3.2516,304800.0
2010-11-01 13:20:00,4.84,4.84,4.84,4.84,26400.0,3.2516,3.2516,3.2516,3.2516,26400.0
2010-11-01 13:25:00,4.84,4.84,4.83,4.83,104000.0,3.2516,3.2516,3.2449,3.2449,104000.0
2010-11-01 13:30:00,4.84,4.84,4.84,4.84,30000.0,3.2516,3.2516,3.2516,3.2516,30000.0
2010-11-01 13:35:00,4.84,4.85,4.84,4.85,28800.0,3.2516,3.2583,3.2516,3.2583,28800.0
2010-11-01 13:40:00,4.85,4.86,4.85,4.86,46400.0,3.2583,3.2651,3.2583,3.2651,46400.0
2010-11-01 13:45:00,4.85,4.86,4.85,4.85,58000.0,3.2583,3.2651,3.2583,3.2583,58000.0
2010-11-01 13:50:00,4.86,4.86,4.86,4.86,42800.0,3.2651,3.2651,3.2651,3.2651,42800.0
2010-11-01 13:55:00,4.86,4.86,4.86,4.86,39600.0,3.2651,3.2651,3.2651,3.2651,39600.0
2010-11-01 14:00:00,4.86,4.86,4.86,4.86,34800.0,3.2651,3.2651,3.2651,3.2651,34800.0
2010-11-01 14:05:00,4.86,4.86,4.85,4.86,69200.0,3.2651,3.2651,3.2583,3.2651,69200.0
2010-11-01 14:10:00,4.86,4.86,4.86,4.86,39600.0,3.2651,3.2651,3.2651,3.2651,39600.0
2010-11-01 14:15:00,4.86,4.86,4.85,4.86,82400.0,3.2651,3.2651,3.2583,3.2651,82400.0
2010-11-01 14:20:00,4.86,4.87,4.86,4.87,89200.0,3.2651,3.2718,3.2651,3.2718,89200.0
2010-11-01 14:25:00,4.87,4.87,4.86,4.86,48400.0,3.2718,3.2718,3.2651,3.2651,48400.0
2010-11-01 14:30:00,4.86,4.86,4.85,4.86,37200.0,3.2651,3.2651,3.2583,3.2651,37200.0
2010-11-01 14:35:00,4.86,4.86,4.84,4.84,90800.0,3.2651,3.2651,3.2516,3.2516,90800.0
2010-11-01 14:40:00,4.84,4.84,4.83,4.83,127200.0,3.2516,3.2516,3.2449,3.2449,127200.0
2010-11-01 14:45:00,4.83,4.83,4.83,4.83,29200.0,3.2449,3.2449,3.2449,3.2449,29200.0
2010-11-01 14:50:00,4.83,4.83,4.83,4.83,53600.0,3.2449,3.2449,3.2449,3.2449,53600.0
2010-11-01 14:55:00,4.83,4.83,4.83,4.83,118400.0,3.2449,3.2449,3.2449,3.2449,118400.0
2010-11-01 15:00:00,4.83,4.83,4.82,4.82,89200.0,3.2449,3.2449,3.2382,3.2382,89200.0
2010-11-01 15:05:00,4.82,4.83,4.8,4.81,286400.0,3.2382,3.2449,3.2248,3.2315,286400.0
2010-11-01 15:10:00,4.81,4.81,4.8,4.8,272000.0,3.2315,3.2315,3.2248,3.2248,272000.0
2010-11-01 15:15:00,4.8,4.8,4.79,4.79,345200.0,3.2248,3.2248,3.218,3.218,345200.0
2010-11-01 15:20:00,4.79,4.79,4.79,4.79,156400.0,3.218,3.218,3.218,3.218,156400.0
2010-11-01 15:25:00,4.79,4.8,4.79,4.8,344800.0,3.218,3.2248,3.218,3.2248,344800.0
2010-11-01 15:30:00,4.8,4.8,4.8,4.8,161200.0,3.2248,3.2248,3.2248,3.2248,161200.0
2010-11-01 15:35:00,4.8,4.81,4.8,4.8,214400.0,3.2248,3.2315,3.2248,3.2248,214400.0
2010-11-01 15:40:00,4.81,4.81,4.8,4.81,112000.0,3.2315,3.2315,3.2248,3.2315,112000.0
2010-11-01 15:45:00,4.81,4.82,4.81,4.81,388000.0,3.2315,3.2382,3.2315,3.2315,388000.0
2010-11-01 15:50:00,4.81,4.82,4.81,4.81,216800.0,3.2315,3.2382,3.2315,3.2315,216800.0
2010-11-01 15:55:00,4.82,4.83,4.82,4.83,884400.0,3.2382,3.2449,3.2382,3.2449,884400.0
2010-11-02 09:30:00,4.86,4.88,4.85,4.87,112000.0,3.2651,3.2785,3.2583,3.2718,112000.0
2010-11-02 09:35:00,4.87,4.87,4.83,4.84,58000.0,3.2718,3.2718,3.2449,3.2516,58000.0
2010-11-02 09:40:00,4.85,4.86,4.85,4.86,95200.0,3.2583,3.2651,3.2583,3.2651,95200.0
2010-11-02 09:45:00,4.86,4.86,4.84,4.85,93200.0,3.2651,3.2651,3.2516,3.2583,93200.0
2010-11-02 09:50:00,4.85,4.86,4.84,4.84,61200.0,3.2583,3.2651,3.2516,3.2516,61200.0
2010-11-02 09:55:00,4.84,4.86,4.84,4.85,41200.0,3.2516,3.2651,3.2516,3.2583,41200.0
2010-11-02 10:00:00,4.85,4.86,4.84,4.84,53600.0,3.2583,3.2651,3.2516,3.2516,53600.0
2010-11-02 10:05:00,4.85,4.85,4.84,4.85,47600.0,3.2583,3.2583,3.2516,3.2583,47600.0
2010-11-02 10:10:00,4.85,4.86,4.84,4.85,67200.0,3.2583,3.2651,3.2516,3.2583,67200.0
2010-11-02 10:15:00,4.84,4.85,4.84,4.84,110800.0,3.2516,3.2583,3.2516,3.2516,110800.0
2010-11-02 10:20:00,4.84,4.85,4.84,4.84,77200.0,3.2516,3.2583,3.2516,3.2516,77200.0
2010-11-02 10:25:00,4.84,4.85,4.84,4.84,171600.0,3.2516,3.2583,3.2516,3.2516,171600.0
2010-11-02 10:30:00,4.84,4.85,4.82,4.82,206800.0,3.2516,3.2583,3.2382,3.2382,206800.0
2010-11-02 10:35:00,4.82,4.84,4.82,4.84,64400.0,3.2382,3.2516,3.2382,3.2516,64400.0
2010-11-02 10:40:00,4.84,4.85,4.84,4.85,37600.0,3.2516,3.2583,3.2516,3.2583,37600.0
2010-11-02 10:45:00,4.85,4.86,4.85,4.85,68800.0,3.2583,3.2651,3.2583,3.2583,68800.0
2010-11-02 10:50:00,4.85,4.87,4.85,4.87,41200.0,3.2583,3.2718,3.2583,3.2718,41200.0
2010-11-02 10:55:00,4.87,4.87,4.85,4.86,114000.0,3.2718,3.2718,3.2583,3.2651,114000.0
2010-11-02 11:00:00,4.86,4.87,4.86,4.87,70800.0,3.2651,3.2718,3.2651,3.2718,70800.0
2010-11-02 11:05:00,4.87,4.88,4.87,4.88,255600.0,3.2718,3.2785,3.2718,3.2785,255600.0
2010-11-02 11:10:00,4.88,4.88,4.87,4.88,51600.0,3.2785,3.2785,3.2718,3.2785,51600.0
2010-11-02 11:15:00,4.88,4.89,4.88,4.89,74000.0,3.2785,3.2852,3.2785,3.2852,74000.0
2010-11-02 11:20:00,4.89,4.9,4.89,4.89,43200.0,3.2852,3.2919,3.2852,3.2852,43200.0
2010-11-02 11:25:00,4.89,4.9,4.89,4.9,64400.0,3.2852,3.2919,3.2852,3.2919,64400.0
2010-11-02 11:30:00,4.9,4.9,4.9,4.9,30800.0,3.2919,3.2919,3.2919,3.2919,30800.0
2010-11-02 11:35:00,4.9,4.9,4.9,4.9,42000.0,3.2919,3.2919,3.2919,3.2919,42000.0
2010-11-02 11:40:00,4.9,4.9,4.89,4.89,104800.0,3.2919,3.2919,3.2852,3.2852,104800.0
2010-11-02 11:45:00,4.89,4.89,4.88,4.88,49600.0,3.2852,3.2852,3.2785,3.2785,49600.0
2010-11-02 11:50:00,4.88,4.89,4.88,4.89,64400.0,3.2785,3.2852,3.2785,3.2852,64400.0
2010-11-02 11:55:00,4.89,4.9,4.89,4.9,40400.0,3.2852,3.2919,3.2852,3.2919,40400.0
2010-11-02 12:00:00,4.9,4.91,4.9,4.91,66800.0,3.2919,3.2987,3.2919,3.2987,66800.0
2010-11-02 12:05:00,4.9,4.91,4.9,4.91,90800.0,3.2919,3.2987,3.2919,3.2987,90800.0
2010-11-02 12:10:00,4.91,4.91,4.91,4.91,37600.0,3.2987,3.2987,3.2987,3.2987,37600.0
2010-11-02 12:15:00,4.91,4.92,4.91,4.92,97200.0,3.2987,3.3054,3.2987,3.3054,97200.0
2010-11-02 12:20:00,4.92,4.92,4.9,4.9,86800.0,3.3054,3.3054,3.2919,3.2919,86800.0
2010-11-02 12:25:00,4.91,4.91,4.9,4.91,47200.0,3.2987,3.2987,3.2919,3.2987,47200.0
2010-11-02 12:30:00,4.91,4.91,4.91,4.91,13200.0,3.2987,3.2987,3.2987,3.2987,13200.0
2010-11-02 12:35:00,4.91,4.91,4.91,4.91,21200.0,3.2987,3.2987,3.2987,3.2987,21200.0
2010-11-02 12:40:00,4.91,4.91,4.91,4.91,24800.0,3.2987,3.2987,3.2987,3.2987,24800.0
2010-11-02 12:45:00,4.91,4.92,4.91,4.92,76400.0,3.2987,3.3054,3.2987,3.3054,76400.0
2010-11-02 12:50:00,4.92,4.92,4.92,4.92,29200.0,3.3054,3.3054,3.3054,3.3054,29200.0
2010-11-02 12:55:00,4.92,4.92,4.92,4.92,14800.0,3.3054,3.3054,3.3054,3.3054,14800.0
2010-11-02 13:00:00,4.92,4.92,4.92,4.92,14400.0,3.3054,3.3054,3.3054,3.3054,14400.0
2010-11-02 13:05:00,4.92,4.92,4.92,4.92,14400.0,3.3054,3.3054,3.3054,3.3054,14400.0
2010-11-02 13:10:00,4.92,4.92,4.92,4.92,49600.0,3.3054,3.3054,3.3054,3.3054,49600.0
2010-11-02 13:15:00,4.92,4.92,4.92,4.92,25600.0,3.3054,3.3054,3.3054,3.3054,25600.0
2010-11-02 13:20:00,4.92,4.92,4.92,4.92,26800.0,3.3054,3.3054,3.3054,3.3054,26800.0
2010-11-02 13:25:00,4.92,4.92,4.92,4.92,19200.0,3.3054,3.3054,3.3054,3.3054,19200.0
2010-11-02 13:30:00,4.92,4.93,4.92,4.92,117200.0,3.3054,3.3121,3.3054,3.3054,117200.0
2010-11-02 13:35:00,4.92,4.92,4.92,4.92,25600.0,3.3054,3.3054,3.3054,3.3054,25600.0
2010-11-02 13:40:00,4.92,4.92,4.92,4.92,46000.0,3.3054,3.3054,3.3054,3.3054,46000.0
2010-11-02 13:45:00,4.92,4.92,4.91,4.92,198000.0,3.3054,3.3054,3.2987,3.3054,198000.0
2010-11-02 13:50:00,4.92,4.92,4.92,4.92,39600.0,3.3054,3.3054,3.3054,3.3054,39600.0
2010-11-02 13:55:00,4.92,4.93,4.92,4.93,27600.0,3.3054,3.3121,3.3054,3.3121,27600.0
2010-11-02 14:00:00,4.93,4.93,4.92,4.92,47200.0,3.3121,3.3121,3.3054,3.3054,47200.0
2010-11-02 14:05:00,4.92,4.92,4.92,4.92,32000.0,3.3054,3.3054,3.3054,3.3054,32000.0
2010-11-02 14:10:00,4.92,4.92,4.92,4.92,28000.0,3.3054,3.3054,3.3054,3.3054,28000.0
2010-11-02 14:15:00,4.92,4.92,4.91,4.91,55600.0,3.3054,3.3054,3.2987,3.2987,55600.0
2010-11-02 14:20:00,4.91,4.91,4.91,4.91,39600.0,3.2987,3.2987,3.2987,3.2987,39600.0
2010-11-02 14:25:00,4.91,4.92,4.91,4.92,63600.0,3.2987,3.3054,3.2987,3.3054,63600.0
2010-11-02 14:30:00,4.92,4.92,4.92,4.92,22800.0,3.3054,3.3054,3.3054,3.3054,22800.0
2010-11-02 14:35:00,4.92,4.92,4.92,4.92,34400.0,3.3054,3.3054,3.3054,3.3054,34400.0
2010-11-02 14:40:00,4.92,4.92,4.91,4.91,141600.0,3.3054,3.3054,3.2987,3.2987,141600.0
2010-11-02 14:45:00,4.9,4.91,4.9,4.9,42000.0,3.2919,3.2987,3.2919,3.2919,42000.0
2010-11-02 14:50:00,4.91,4.91,4.9,4.91,48800.0,3.2987,3.2987,3.2919,3.2987,48800.0
2010-11-02 14:55:00,4.91,4.91,4.9,4.91,50800.0,3.2987,3.2987,3.2919,3.2987,50800.0
2010-11-02 15:00:00,4.9,4.91,4.9,4.91,35200.0,3.2919,3.2987,3.2919,3.2987,35200.0
2010-11-02 15:05:00,4.91,4.91,4.9,4.91,50400.0,3.2987,3.2987,3.2919,3.2987,50400.0
2010-11-02 15:10:00,4.9,4.91,4.9,4.91,87600.0,3.2919,3.2987,3.2919,3.2987,87600.0
2010-11-02 15:15:00,4.91,4.91,4.9,4.91,116800.0,3.2987,3.2987,3.2919,3.2987,116800.0
2010-11-02 15:20:00,4.91,4.91,4.9,4.9,172400.0,3.2987,3.2987,3.2919,3.2919,172400.0
2010-11-02 15:25:00,4.9,4.9,4.9,4.9,105200.0,3.2919,3.2919,3.2919,3.2919,105200.0
2010-11-02 15:30:00,4.9,4.9,4.89,4.9,172800.0,3.2919,3.2919,3.2852,3.2919,172800.0
2010-11-02 15:35:00,4.9,4.9,4.89,4.89,99200.0,3.2919,3.2919,3.2852,3.2852,99200.0
2010-11-02 15:40:00,4.89,4.9,4.88,4.89,233200.0,3.2852,3.2919,3.2785,3.2852,233200.0
2010-11-02 15:45:00,4.89,4.9,4.88,4.89,156000.0,3.2852,3.2919,3.2785,3.2852,156000.0
2010-11-02 15:50:00,4.89,4.9,4.89,4.9,337600.0,3.2852,3.2919,3.2852,3.2919,337600.0
2010-11-02 15:55:00,4.9,4.9,4.89,4.89,498800.0,3.2919,3.2919,3.2852,3.2852,498800.0
2010-11-03 09:30:00,4.91,4.91,4.88,4.89,95200.0,3.2987,3.2987,3.2785,3.2852,95200.0
2010-11-03 09:35:00,4.89,4.92,4.89,4.91,65600.0,3.2852,3.3054,3.2852,3.2987,65600.0
2010-11-03 09:40:00,4.91,4.91,4.89,4.9,132400.0,3.2987,3.2987,3.2852,3.2919,132400.0
2010-11-03 09:45:00,4.9,4.92,4.9,4.92,38000.0,3.2919,3.3054,3.2919,3.3054,38000.0
2010-11-03 09:50:00,4.92,4.93,4.92,4.93,68800.0,3.3054,3.3121,3.3054,3.3121,68800.0
2010-11-03 09:55:00,4.93,4.95,4.93,4.95,95200.0,3.3121,3.3255,3.3121,3.3255,95200.0
2010-11-03 10:00:00,4.95,4.95,4.93,4.94,98400.0,3.3255,3.3255,3.3121,3.3188,98400.0
2010-11-03 10:05:00,4.94,4.95,4.94,4.95,38800.0,3.3188,3.3255,3.3188,3.3255,38800.0
2010-11-03 10:10:00,4.95,4.96,4.95,4.96,147600.0,3.3255,3.3322,3.3255,3.3322,147600.0
2010-11-03 10:15:00,4.96,4.96,4.95,4.96,154800.0,3.3322,3.3322,3.3255,3.3322,154800.0
2010-11-03 10:20:00,4.96,4.96,4.95,4.95,127600.0,3.3322,3.3322,3.3255,3.3255,127600.0
2010-11-03 10:25:00,4.95,4.96,4.95,4.95,50400.0,3.3255,3.3322,3.3255,3.3255,50400.0
2010-11-03 10:30:00,4.95,4.96,4.95,4.95,54800.0,3.3255,3.3322,3.3255,3.3255,54800.0
2010-11-03 10:35:00,4.95,4.96,4.95,4.96,83600.0,3.3255,3.3322,3.3255,3.3322,83600.0
2010-11-03 10:40:00,4.96,4.96,4.93,4.93,176400.0,3.3322,3.3322,3.3121,3.3121,176400.0
2010-11-03 10:45:00,4.93,4.93,4.93,4.93,102400.0,3.3121,3.3121,3.3121,3.3121,102400.0
2010-11-03 10:50:00,4.93,4.93,4.93,4.93,72400.0,3.3121,3.3121,3.3121,3.3121,72400.0
2010-11-03 10:55:00,4.93,4.93,4.92,4.92,59200.0,3.3121,3.3121,3.3054,3.3054,59200.0
2010-11-03 11:00:00,4.92,4.92,4.9,4.91,170800.0,3.3054,3.3054,3.2919,3.2987,170800.0
2010-11-03 11:05:00,4.91,4.91,4.89,4.89,108000.0,3.2987,3.2987,3.2852,3.2852,108000.0
2010-11-03 11:10:00,4.89,4.89,4.88,4.88,135600.0,3.2852,3.2852,3.2785,3.2785,135600.0
2010-11-03 11:15:00,4.87,4.89,4.87,4.88,75200.0,3.2718,3.2852,3.2718,3.2785,75200.0
2010-11-03 11:20:00,4.88,4.88,4.88,4.88,59200.0,3.2785,3.2785,3.2785,3.2785,59200.0
2010-11-03 11:25:00,4.88,4.88,4.88,4.88,106000.0,3.2785,3.2785,3.2785,3.2785,106000.0
2010-11-03 11:30:00,4.88,4.88,4.87,4.88,62000.0,3.2785,3.2785,3.2718,3.2785,62000.0
2010-11-03 11:35:00,4.88,4.88,4.87,4.88,91200.0,3.2785,3.2785,3.2718,3.2785,91200.0
2010-11-03 11:40:00,4.88,4.89,4.88,4.88,62800.0,3.2785,3.2852,3.2785,3.2785,62800.0
2010-11-03 11:45:00,4.88,4.89,4.87,4.88,159200.0,3.2785,3.2852,3.2718,3.2785,159200.0
2010-11-03 11:50:00,4.88,4.88,4.87,4.88,78000.0,3.2785,3.2785,3.2718,3.2785,78000.0
2010-11-03 11:55:00,4.88,4.88,4.87,4.88,56000.0,3.2785,3.2785,3.2718,3.2785,56000.0
2010-11-03 12:00:00,4.88,4.88,4.86,4.86,91200.0,3.2785,3.2785,3.2651,3.2651,91200.0
2010-11-03 12:05:00,4.86,4.88,4.86,4.88,96800.0,3.2651,3.2785,3.2651,3.2785,96800.0
2010-11-03 12:10:00,4.88,4.88,4.87,4.88,72400.0,3.2785,3.2785,3.2718,3.2785,72400.0
2010-11-03 12:15:00,4.88,4.88,4.87,4.88,38000.0,3.2785,3.2785,3.2718,3.2785,38000.0
2010-11-03 12:20:00,4.88,4.88,4.87,4.88,51600.0,3.2785,3.2785,3.2718,3.2785,51600.0
2010-11-03 12:25:00,4.87,4.88,4.87,4.88,19200.0,3.2718,3.2785,3.2718,3.2785,19200.0
2010-11-03 12:30:00,4.88,4.88,4.88,4.88,36400.0,3.2785,3.2785,3.2785,3.2785,36400.0
2010-11-03 12:35:00,4.88,4.88,4.88,4.88,36400.0,3.2785,3.2785,3.2785,3.2785,36400.0
2010-11-03 12:40:00,4.88,4.88,4.87,4.87,130000.0,3.2785,3.2785,3.2718,3.2718,130000.0
2010-11-03 12:45:00,4.87,4.87,4.86,4.87,49200.0,3.2718,3.2718,3.2651,3.2718,49200.0
2010-11-03 12:50:00,4.87,4.87,4.86,4.87,53600.0,3.2718,3.2718,3.2651,3.2718,53600.0
2010-11-03 12:55:00,4.87,4.87,4.87,4.87,34000.0,3.2718,3.2718,3.2718,3.2718,34000.0
2010-11-03 13:00:00,4.87,4.88,4.87,4.87,59200.0,3.2718,3.2785,3.2718,3.2718,59200.0
2010-11-03 13:05:00,4.87,4.88,4.87,4.88,21600.0,3.2718,3.2785,3.2718,3.2785,21600.0
2010-11-03 13:10:00,4.88,4.88,4.88,4.88,7600.0,3.2785,3.2785,3.2785,3.2785,7600.0
2010-11-03 13:15:00,4.88,4.88,4.87,4.87,40800.0,3.2785,3.2785,3.2718,3.2718,40800.0
2010-11-03 13:20:00,4.87,4.88,4.87,4.87,43600.0,3.2718,3.2785,3.2718,3.2718,43600.0
2010-11-03 13:25:00,4.88,4.88,4.87,4.87,71600.0,3.2785,3.2785,3.2718,3.2718,71600.0
2010-11-03 13:30:00,4.87,4.88,4.87,4.87,38800.0,3.2718,3.2785,3.2718,3.2718,38800.0
2010-11-03 13:35:00,4.87,4.88,4.87,4.87,89600.0,3.2718,3.2785,3.2718,3.2718,89600.0
2010-11-03 13:40:00,4.87,4.87,4.87,4.87,29600.0,3.2718,3.2718,3.2718,3.2718,29600.0
2010-11-03 13:45:00,4.87,4.87,4.87,4.87,31600.0,3.2718,3.2718,3.2718,3.2718,31600.0
2010-11-03 13:50:00,4.87,4.88,4.87,4.88,43600.0,3.2718,3.2785,3.2718,3.2785,43600.0
2010-11-03 13:55:00,4.88,4.88,4.87,4.87,29600.0,3.2785,3.2785,3.2718,3.2718,29600.0
2010-11-03 14:00:00,4.88,4.88,4.87,4.88,148400.0,3.2785,3.2785,3.2718,3.2785,148400.0
2010-11-03 14:05:00,4.88,4.88,4.86,4.87,194800.0,3.2785,3.2785,3.2651,3.2718,194800.0
2010-11-03 14:10:00,4.87,4.87,4.85,4.87,122000.0,3.2718,3.2718,3.2583,3.2718,122000.0
2010-11-03 14:15:00,4.88,4.89,4.85,4.89,530000.0,3.2785,3.2852,3.2583,3.2852,530000.0
2010-11-03 14:20:00,4.89,4.9,4.86,4.87,345600.0,3.2852,3.2919,3.2651,3.2718,345600.0
2010-11-03 14:25:00,4.87,4.87,4.84,4.86,360400.0,3.2718,3.2718,3.2516,3.2651,360400.0
2010-11-03 14:30:00,4.86,4.87,4.84,4.86,195200.0,3.2651,3.2718,3.2516,3.2651,195200.0
2010-11-03 14:35:00,4.86,4.89,4.86,4.87,141600.0,3.2651,3.2852,3.2651,3.2718,141600.0
2010-11-03 14:40:00,4.87,4.89,4.86,4.89,162000.0,3.2718,3.2852,3.2651,3.2852,162000.0
2010-11-03 14:45:00,4.89,4.9,4.88,4.9,200000.0,3.2852,3.2919,3.2785,3.2919,200000.0
2010-11-03 14:50:00,4.9,4.91,4.89,4.91,100800.0,3.2919,3.2987,3.2852,3.2987,100800.0
2010-11-03 14:55:00,4.9,4.91,4.9,4.9,120000.0,3.2919,3.2987,3.2919,3.2919,120000.0
2010-11-03 15:00:00,4.91,4.91,4.89,4.9,103600.0,3.2987,3.2987,3.2852,3.2919,103600.0
2010-11-03 15:05:00,4.9,4.91,4.9,4.91,110800.0,3.2919,3.2987,3.2919,3.2987,110800.0
2010-11-03 15:10:00,4.91,4.91,4.9,4.91,128800.0,3.2987,3.2987,3.2919,3.2987,128800.0
2010-11-03 15:15:00,4.91,4.92,4.91,4.91,123600.0,3.2987,3.3054,3.2987,3.2987,123600.0
2010-11-03 15:20:00,4.91,4.91,4.9,4.9,149200.0,3.2987,3.2987,3.2919,3.2919,149200.0
2010-11-03 15:25:00,4.9,4.91,4.89,4.9,95600.0,3.2919,3.2987,3.2852,3.2919,95600.0
2010-11-03 15:30:00,4.89,4.9,4.89,4.89,155600.0,3.2852,3.2919,3.2852,3.2852,155600.0
2010-11-03 15:35:00,4.89,4.9,4.89,4.89,103600.0,3.2852,3.2919,3.2852,3.2852,103600.0
2010-11-03 15:40:00,4.89,4.89,4.88,4.89,161200.0,3.2852,3.2852,3.2785,3.2852,161200.0
2010-11-03 15:45:00,4.89,4.9,4.89,4.89,180400.0,3.2852,3.2919,3.2852,3.2852,180400.0
2010-11-03 15:50:00,4.89,4.89,4.88,4.88,484000.0,3.2852,3.2852,3.2785,3.2785,484000.0
2010-11-03 15:55:00,4.89,4.89,4.88,4.89,423200.0,3.2852,3.2852,3.2785,3.2852,423200.0
2010-11-04 09:30:00,4.91,4.98,4.91,4.97,352800.0,3.2987,3.3457,3.2987,3.339,352800.0
2010-11-04 09:35:00,4.97,4.97,4.93,4.95,133200.0,3.339,3.339,3.3121,3.3255,133200.0
2010-11-04 09:40:00,4.96,4.98,4.96,4.98,118400.0,3.3322,3.3457,3.3322,3.3457,118400.0
2010-11-04 09:45:00,4.98,4.98,4.96,4.97,603600.0,3.3457,3.3457,3.3322,3.339,603600.0
2010-11-04 09:50:00,4.97,4.99,4.96,4.99,112800.0,3.339,3.3524,3.3322,3.3524,112800.0
2010-11-04 09:55:00,4.99,4.99,4.97,4.97,101600.0,3.3524,3.3524,3.339,3.339,101600.0
2010-11-04 10:00:00,4.97,4.97,4.95,4.95,111600.0,3.339,3.339,3.3255,3.3255,111600.0
2010-11-04 10:05:00,4.95,4.95,4.95,4.95,111200.0,3.3255,3.3255,3.3255,3.3255,111200.0
2010-11-04 10:10:00,4.95,4.96,4.94,4.95,146800.0,3.3255,3.3322,3.3188,3.3255,146800.0
2010-11-04 10:15:00,4.95,4.95,4.93,4.94,150800.0,3.3255,3.3255,3.3121,3.3188,150800.0
2010-11-04 10:20:00,4.94,4.95,4.93,4.94,211600.0,3.3188,3.3255,3.3121,3.3188,211600.0
2010-11-04 10:25:00,4.94,4.95,4.93,4.94,164800.0,3.3188,3.3255,3.3121,3.3188,164800.0
2010-11-04 10:30:00,4.94,4.94,4.94,4.94,27200.0,3.3188,3.3188,3.3188,3.3188,27200.0
2010-11-04 10:35:00,4.94,4.95,4.94,4.95,77600.0,3.3188,3.3255,3.3188,3.3255,77600.0
2010-11-04 10:40:00,4.95,4.95,4.94,4.95,110000.0,3.3255,3.3255,3.3188,3.3255,110000.0
2010-11-04 10:45:00,4.95,4.95,4.94,4.94,113600.0,3.3255,3.3255,3.3188,3.3188,113600.0
2010-11-04 10:50:00,4.95,4.95,4.94,4.95,111600.0,3.3255,3.3255,3.3188,3.3255,111600.0
2010-11-04 10:55:00,4.95,4.95,4.95,4.95,222400.0,3.3255,3.3255,3.3255,3.3255,222400.0
2010-11-04 11:00:00,4.95,4.95,4.95,4.95,146000.0,3.3255,3.3255,3.3255,3.3255,146000.0
2010-11-04 11:05:00,4.95,4.95,4.95,4.95,106800.0,3.3255,3.3255,3.3255,3.3255,106800.0
2010-11-04 11:10:00,4.95,4.96,4.93,4.94,321600.0,3.3255,3.3322,3.3121,3.3188,321600.0
2010-11-04 11:15:00,4.94,4.96,4.93,4.95,178800.0,3.3188,3.3322,3.3121,3.3255,178800.0
2010-11-04 11:20:00,4.96,4.96,4.95,4.96,92800.0,3.3322,3.3322,3.3255,3.3322,92800.0
2010-11-04 11:25:00,4.96,4.96,4.96,4.96,88400.0,3.3322,3.3322,3.3322,3.3322,88400.0
2010-11-04 11:30:00,4.96,4.96,4.96,4.96,67600.0,3.3322,3.3322,3.3322,3.3322,67600.0
2010-11-04 11:35:00,4.96,4.96,4.96,4.96,96000.0,3.3322,3.3322,3.3322,3.3322,96000.0
2010-11-04 11:40:00,4.96,4.96,4.95,4.95,194400.0,3.3322,3.3322,3.3255,3.3255,194400.0
2010-11-04 11:45:00,4.95,4.95,4.95,4.95,37200.0,3.3255,3.3255,3.3255,3.3255,37200.0
2010-11-04 11:50:00,4.95,4.96,4.95,4.95,100000.0,3.3255,3.3322,3.3255,3.3255,100000.0
2010-11-04 11:55:00,4.95,4.95,4.95,4.95,56400.0,3.3255,3.3255,3.3255,3.3255,56400.0
2010-11-04 12:00:00,4.95,4.95,4.95,4.95,39600.0,3.3255,3.3255,3.3255,3.3255,39600.0
2010-11-04 12:05:00,4.95,4.95,4.94,4.94,68000.0,3.3255,3.3255,3.3188,3.3188,68000.0
2010-11-04 12:10:00,4.94,4.95,4.94,4.95,43600.0,3.3188,3.3255,3.3188,3.3255,43600.0
2010-11-04 12:15:00,4.95,4.96,4.95,4.96,61600.0,3.3255,3.3322,3.3255,3.3322,61600.0
2010-11-04 12:20:00,4.96,4.96,4.96,4.96,29600.0,3.3322,3.3322,3.3322,3.3322,29600.0
2010-11-04 12:25:00,4.96,4.96,4.96,4.96,90000.0,3.3322,3.3322,3.3322,3.3322,90000.0
2010-11-04 12:30:00,4.96,4.96,4.96,4.96,32400.0,3.3322,3.3322,3.3322,3.3322,32400.0
2010-11-04 12:35:00,4.96,4.96,4.96,4.96,85600.0,3.3322,3.3322,3.3322,3.3322,85600.0
2010-11-04 12:40:00,4.96,4.96,4.96,4.96,222400.0,3.3322,3.3322,3.3322,3.3322,222400.0
2010-11-04 12:45:00,4.96,4.96,4.96,4.96,64400.0,3.3322,3.3322,3.3322,3.3322,64400.0
2010-11-04 12:50:00,4.96,4.96,4.95,4.96,94400.0,3.3322,3.3322,3.3255,3.3322,94400.0
2010-11-04 12:55:00,4.96,4.96,4.94,4.95,129200.0,3.3322,3.3322,3.3188,3.3255,129200.0
2010-11-04 13:00:00,4.95,4.95,4.95,4.95,81200.0,3.3255,3.3255,3.3255,3.3255,81200.0
2010-11-04 13:05:00,4.95,4.95,4.95,4.95,48400.0,3.3255,3.3255,3.3255,3.3255,48400.0
2010-11-04 13:10:00,4.95,4.95,4.94,4.94,92000.0,3.3255,3.3255,3.3188,3.3188,92000.0
2010-11-04 13:15:00,4.94,4.95,4.94,4.94,106000.0,3.3188,3.3255,3.3188,3.3188,106000.0
2010-11-04 13:20:00,4.94,4.95,4.94,4.95,83200.0,3.3188,3.3255,3.3188,3.3255,83200.0
2010-11-04 13:25:00,4.95,4.95,4.94,4.95,64400.0,3.3255,3.3255,3.3188,3.3255,64400.0
2010-11-04 13:30:00,4.95,4.95,4.95,4.95,71600.0,3.3255,3.3255,3.3255,3.3255,71600.0
2010-11-04 13:35:00,4.95,4.95,4.95,4.95,26800.0,3.3255,3.3255,3.3255,3.3255,26800.0
2010-11-04 13:40:00,4.95,4.95,4.95,4.95,86400.0,3.3255,3.3255,3.3255,3.3255,86400.0
2010-11-04 13:45:00,4.95,4.95,4.94,4.95,84400.0,3.3255,3.3255,3.3188,3.3255,84400.0
2010-11-04 13:50:00,4.95,4.95,4.94,4.94,57600.0,3.3255,3.3255,3.3188,3.3188,57600.0
2010-11-04 13:55:00,4.95,4.95,4.94,4.95,53600.0,3.3255,3.3255,3.3188,3.3255,53600.0
2010-11-04 14:00:00,4.94,4.95,4.94,4.95,348400.0,3.3188,3.3255,3.3188,3.3255,348400.0
2010-11-04 14:05:00,4.95,4.95,4.94,4.94,44800.0,3.3255,3.3255,3.3188,3.3188,44800.0
2010-11-04 14:10:00,4.95,4.95,4.94,4.95,66400.0,3.3255,3.3255,3.3188,3.3255,66400.0
2010-11-04 14:15:00,4.95,4.96,4.95,4.96,45200.0,3.3255,3.3322,3.3255,3.3322,45200.0
2010-11-04 14:20:00,4.96,4.96,4.96,4.96,88000.0,3.3322,3.3322,3.3322,3.3322,88000.0
2010-11-04 14:25:00,4.96,4.96,4.96,4.96,41600.0,3.3322,3.3322,3.3322,3.3322,41600.0
2010-11-04 14:30:00,4.96,4.96,4.96,4.96,52800.0,3.3322,3.3322,3.3322,3.3322,52800.0
2010-11-04 14:35:00,4.96,4.96,4.96,4.96,54800.0,3.3322,3.3322,3.3322,3.3322,54800.0
2010-11-04 14:40:00,4.96,4.96,4.96,4.96,93200.0,3.3322,3.3322,3.3322,3.3322,93200.0
2010-11-04 14:45:00,4.96,4.96,4.96,4.96,50400.0,3.3322,3.3322,3.3322,3.3322,50400.0
2010-11-04 14:50:00,4.96,4.96,4.96,4.96,60800.0,3.3322,3.3322,3.3322,3.3322,60800.0
2010-11-04 14:55:00,4.96,4.96,4.95,4.96,155600.0,3.3322,3.3322,3.3255,3.3322,155600.0
2010-11-04 15:00:00,4.96,4.96,4.95,4.95,120000.0,3.3322,3.3322,3.3255,3.3255,120000.0
2010-11-04 15:05:00,4.95,4.96,4.95,4.95,174400.0,3.3255,3.3322,3.3255,3.3255,174400.0
2010-11-04 15:10:00,4.95,4.96,4.95,4.96,51200.0,3.3255,3.3322,3.3255,3.3322,51200.0
2010-11-04 15:15:00,4.96,4.96,4.95,4.95,172000.0,3.3322,3.3322,3.3255,3.3255,172000.0
2010-11-04 15:20:00,4.95,4.96,4.95,4.96,185600.0,3.3255,3.3322,3.3255,3.3322,185600.0
2010-11-04 15:25:00,4.96,4.97,4.96,4.96,341200.0,3.3322,3.339,3.3322,3.3322,341200.0
2010-11-04 15:30:00,4.97,4.97,4.96,4.97,166000.0,3.339,3.339,3.3322,3.339,166000.0
2010-11-04 15:35:00,4.97,4.97,4.97,4.97,182400.0,3.339,3.339,3.339,3.339,182400.0
2010-11-04 15:40:00,4.97,4.97,4.97,4.97,300400.0,3.339,3.339,3.339,3.339,300400.0
2010-11-04 15:45:00,4.97,4.98,4.97,4.98,239600.0,3.339,3.3457,3.339,3.3457,239600.0
2010-11-04 15:50:00,4.97,4.98,4.97,4.98,281200.0,3.339,3.3457,3.339,3.3457,281200.0
2010-11-04 15:55:00,4.98,4.99,4.98,4.99,961600.0,3.3457,3.3524,3.3457,3.3524,961600.0
2010-11-05 09:30:00,4.97,4.99,4.96,4.99,109200.0,3.339,3.3524,3.3322,3.3524,109200.0
2010-11-05 09:35:00,4.99,5.02,4.99,5.01,150000.0,3.3524,3.3726,3.3524,3.3658,150000.0
2010-11-05 09:40:00,5.01,5.03,5.01,5.02,74400.0,3.3658,3.3793,3.3658,3.3726,74400.0
2010-11-05 09:45:00,5.02,5.04,5.02,5.04,150800.0,3.3726,3.386,3.3726,3.386,150800.0
2010-11-05 09:50:00,5.04,5.04,5.01,5.02,205600.0,3.386,3.386,3.3658,3.3726,205600.0
2010-11-05 09:55:00,5.01,5.02,5.0,5.0,180800.0,3.3658,3.3726,3.3591,3.3591,180800.0
2010-11-05 10:00:00,5.0,5.02,5.0,5.01,187600.0,3.3591,3.3726,3.3591,3.3658,187600.0
2010-11-05 10:05:00,5.01,5.02,5.0,5.01,249600.0,3.3658,3.3726,3.3591,3.3658,249600.0
2010-11-05 10:10:00,5.01,5.02,5.01,5.02,673600.0,3.3658,3.3726,3.3658,3.3726,673600.0
2010-11-05 10:15:00,5.02,5.03,5.01,5.02,301600.0,3.3726,3.3793,3.3658,3.3726,301600.0
2010-11-05 10:20:00,5.02,5.04,5.0,5.01,1113600.0,3.3726,3.386,3.3591,3.3658,1113600.0
2010-11-05 10:25:00,5.01,5.02,4.99,5.02,544000.0,3.3658,3.3726,3.3524,3.3726,544000.0
2010-11-05 10:30:00,5.02,5.08,5.02,5.08,380000.0,3.3726,3.4129,3.3726,3.4129,380000.0
2010-11-05 10:35:00,5.08,5.09,5.05,5.06,394800.0,3.4129,3.4196,3.3927,3.3994,394800.0
2010-11-05 10:40:00,5.06,5.07,5.06,5.06,145200.0,3.3994,3.4061,3.3994,3.3994,145200.0
2010-11-05 10:45:00,5.06,5.07,5.05,5.07,325600.0,3.3994,3.4061,3.3927,3.4061,325600.0
2010-11-05 10:50:00,5.07,5.08,5.07,5.07,208400.0,3.4061,3.4129,3.4061,3.4061,208400.0
2010-11-05 10:55:00,5.07,5.08,5.06,5.06,207600.0,3.4061,3.4129,3.3994,3.3994,207600.0
2010-11-05 11:00:00,5.07,5.07,5.05,5.05,197200.0,3.4061,3.4061,3.3927,3.3927,197200.0
2010-11-05 11:05:00,5.05,5.08,5.05,5.08,149600.0,3.3927,3.4129,3.3927,3.4129,149600.0
2010-11-05 11:10:00,5.08,5.08,5.06,5.08,628800.0,3.4129,3.4129,3.3994,3.4129,628800.0
2010-11-05 11:15:00,5.08,5.09,5.07,5.08,93600.0,3.4129,3.4196,3.4061,3.4129,93600.0
2010-11-05 11:20:00,5.08,5.09,5.08,5.09,122800.0,3.4129,3.4196,3.4129,3.4196,122800.0
2010-11-05 11:25:00,5.09,5.09,5.08,5.09,81600.0,3.4196,3.4196,3.4129,3.4196,81600.0
2010-11-05 11:30:00,5.09,5.09,5.08,5.08,112400.0,3.4196,3.4196,3.4129,3.4129,112400.0
2010-11-05 11:35:00,5.08,5.09,5.08,5.08,70400.0,3.4129,3.4196,3.4129,3.4129,70400.0
2010-11-05 11:40:00,5.08,5.09,5.07,5.09,177200.0,3.4129,3.4196,3.4061,3.4196,177200.0
2010-11-05 11:45:00,5.08,5.09,5.08,5.08,112800.0,3.4129,3.4196,3.4129,3.4129,112800.0
2010-11-05 11:50:00,5.08,5.09,5.08,5.08,151600.0,3.4129,3.4196,3.4129,3.4129,151600.0
2010-11-05 11:55:00,5.08,5.08,5.06,5.07,153600.0,3.4129,3.4129,3.3994,3.4061,153600.0
2010-11-05 12:00:00,5.07,5.07,5.05,5.05,238400.0,3.4061,3.4061,3.3927,3.3927,238400.0
2010-11-05 12:05:00,5.05,5.05,5.03,5.03,156400.0,3.3927,3.3927,3.3793,3.3793,156400.0
2010-11-05 12:10:00,5.03,5.04,5.02,5.02,245600.0,3.3793,3.386,3.3726,3.3726,245600.0
2010-11-05 12:15:00,5.02,5.03,5.02,5.03,112000.0,3.3726,3.3793,3.3726,3.3793,112000.0
2010-11-05 12:20:00,5.03,5.03,5.03,5.03,126400.0,3.3793,3.3793,3.3793,3.3793,126400.0
2010-11-05 12:25:00,5.03,5.04,5.03,5.04,86000.0,3.3793,3.386,3.3793,3.386,86000.0
2010-11-05 12:30:00,5.04,5.04,5.03,5.04,151200.0,3.386,3.386,3.3793,3.386,151200.0
2010-11-05 12:35:00,5.04,5.04,5.02,5.02,186000.0,3.386,3.386,3.3726,3.3726,186000.0
2010-11-05 12:40:00,5.02,5.03,5.02,5.02,89200.0,3.3726,3.3793,3.3726,3.3726,89200.0
2010-11-05 12:45:00,5.02,5.02,5.02,5.02,61200.0,3.3726,3.3726,3.3726,3.3726,61200.0
2010-11-05 12:50:00,5.02,5.03,5.0,5.0,333600.0,3.3726,3.3793,3.3591,3.3591,333600.0
2010-11-05 12:55:00,5.0,5.0,5.0,5.0,92400.0,3.3591,3.3591,3.3591,3.3591,92400.0
2010-11-05 13:00:00,5.0,5.0,5.0,5.0,72800.0,3.3591,3.3591,3.3591,3.3591,72800.0
2010-11-05 13:05:00,5.0,5.01,5.0,5.01,84400.0,3.3591,3.3658,3.3591,3.3658,84400.0
2010-11-05 13:10:00,5.01,5.02,5.01,5.01,73200.0,3.3658,3.3726,3.3658,3.3658,73200.0
2010-11-05 13:15:00,5.01,5.02,5.01,5.02,128000.0,3.3658,3.3726,3.3658,3.3726,128000.0
2010-11-05 13:20:00,5.02,5.04,5.02,5.04,276800.0,3.3726,3.386,3.3726,3.386,276800.0
2010-11-05 13:25:00,5.04,5.04,5.03,5.03,24400.0,3.386,3.386,3.3793,3.3793,24400.0
2010-11-05 13:30:00,5.03,5.04,5.02,5.02,58800.0,3.3793,3.386,3.3726,3.3726,58800.0
2010-11-05 13:35:00,5.02,5.03,5.02,5.03,45200.0,3.3726,3.3793,3.3726,3.3793,45200.0
2010-11-05 13:40:00,5.03,5.03,5.02,5.02,42800.0,3.3793,3.3793,3.3726,3.3726,42800.0
2010-11-05 13:45:00,5.03,5.03,5.03,5.03,64400.0,3.3793,3.3793,3.3793,3.3793,64400.0
2010-11-05 13:50:00,5.03,5.03,5.03,5.03,40000.0,3.3793,3.3793,3.3793,3.3793,40000.0
2010-11-05 13:55:00,5.03,5.03,5.03,5.03,35200.0,3.3793,3.3793,3.3793,3.3793,35200.0
2010-11-05 14:00:00,5.03,5.03,5.03,5.03,96000.0,3.3793,3.3793,3.3793,3.3793,96000.0
2010-11-05 14:05:00,5.03,5.03,5.02,5.02,158000.0,3.3793,3.3793,3.3726,3.3726,158000.0
2010-11-05 14:10:00,5.02,5.02,5.02,5.02,47600.0,3.3726,3.3726,3.3726,3.3726,47600.0
2010-11-05 14:15:00,5.02,5.02,5.0,5.0,106000.0,3.3726,3.3726,3.3591,3.3591,106000.0
2010-11-05 14:20:00,5.0,5.01,5.0,5.01,91200.0,3.3591,3.3658,3.3591,3.3658,91200.0
2010-11-05 14:25:00,5.01,5.01,5.0,5.0,180000.0,3.3658,3.3658,3.3591,3.3591,180000.0
2010-11-05 14:30:00,5.0,5.0,5.0,5.0,82400.0,3.3591,3.3591,3.3591,3.3591,82400.0
2010-11-05 14:35:00,5.0,5.0,5.0,5.0,151600.0,3.3591,3.3591,3.3591,3.3591,151600.0
2010-11-05 14:40:00,5.0,5.0,5.0,5.0,67200.0,3.3591,3.3591,3.3591,3.3591,67200.0
2010-11-05 14:45:00,5.0,5.0,5.0,5.0,28400.0,3.3591,3.3591,3.3591,3.3591,28400.0
2010-11-05 14:50:00,5.0,5.0,5.0,5.0,56400.0,3.3591,3.3591,3.3591,3.3591,56400.0
2010-11-05 14:55:00,5.0,5.0,4.99,4.99,74800.0,3.3591,3.3591,3.3524,3.3524,74800.0
2010-11-05 15:00:00,4.99,5.0,4.99,4.99,182800.0,3.3524,3.3591,3.3524,3.3524,182800.0
2010-11-05 15:05:00,4.99,4.99,4.99,4.99,67200.0,3.3524,3.3524,3.3524,3.3524,67200.0
2010-11-05 15:10:00,4.99,4.99,4.99,4.99,90400.0,3.3524,3.3524,3.3524,3.3524,90400.0
2010-11-05 15:15:00,4.99,4.99,4.98,4.99,144800.0,3.3524,3.3524,3.3457,3.3524,144800.0
2010-11-05 15:20:00,4.99,4.99,4.99,4.99,70000.0,3.3524,3.3524,3.3524,3.3524,70000.0
2010-11-05 15:25:00,4.99,4.99,4.99,4.99,146800.0,3.3524,3.3524,3.3524,3.3524,146800.0
2010-11-05 15:30:00,4.99,5.0,4.99,5.0,209600.0,3.3524,3.3591,3.3524,3.3591,209600.0
2010-11-05 15:35:00,5.0,5.0,4.99,5.0,173600.0,3.3591,3.3591,3.3524,3.3591,173600.0
2010-11-05 15:40:00,5.0,5.0,5.0,5.0,131200.0,3.3591,3.3591,3.3591,3.3591,131200.0
2010-11-05 15:45:00,5.0,5.0,5.0,5.0,434000.0,3.3591,3.3591,3.3591,3.3591,434000.0
2010-11-05 15:50:00,5.0,5.0,5.0,5.0,290800.0,3.3591,3.3591,3.3591,3.3591,290800.0
2010-11-05 15:55:00,5.0,5.0,4.99,5.0,462400.0,3.3591,3.3591,3.3524,3.3591,462400.0
2010-11-08 09:30:00,5.0,5.0,4.94,4.99,338400.0,3.3591,3.3591,3.3188,3.3524,338400.0
2010-11-08 09:35:00,4.99,5.01,4.99,5.01,114400.0,3.3524,3.3658,3.3524,3.3658,114400.0
2010-11-08 09:40:00,5.01,5.03,5.01,5.03,178400.0,3.3658,3.3793,3.3658,3.3793,178400.0
2010-11-08 09:45:00,5.03,5.04,5.03,5.03,154400.0,3.3793,3.386,3.3793,3.3793,154400.0
2010-11-08 09:50:00,5.03,5.05,5.03,5.04,286400.0,3.3793,3.3927,3.3793,3.386,286400.0
2010-11-08 09:55:00,5.04,5.04,5.03,5.03,108800.0,3.386,3.386,3.3793,3.3793,108800.0
2010-11-08 10:00:00,5.03,5.05,5.03,5.05,121200.0,3.3793,3.3927,3.3793,3.3927,121200.0
2010-11-08 10:05:00,5.05,5.07,5.05,5.07,138000.0,3.3927,3.4061,3.3927,3.4061,138000.0
2010-11-08 10:10:00,5.07,5.09,5.07,5.08,199200.0,3.4061,3.4196,3.4061,3.4129,199200.0
2010-11-08 10:15:00,5.08,5.1,5.08,5.1,215200.0,3.4129,3.4263,3.4129,3.4263,215200.0
2010-11-08 10:20:00,5.1,5.11,5.09,5.09,255200.0,3.4263,3.433,3.4196,3.4196,255200.0
2010-11-08 10:25:00,5.09,5.11,5.09,5.1,136400.0,3.4196,3.433,3.4196,3.4263,136400.0
2010-11-08 10:30:00,5.1,5.12,5.1,5.12,196400.0,3.4263,3.4397,3.4263,3.4397,196400.0
2010-11-08 10:35:00,5.12,5.12,5.1,5.11,300400.0,3.4397,3.4397,3.4263,3.433,300400.0
2010-11-08 10:40:00,5.11,5.13,5.11,5.13,199200.0,3.433,3.4465,3.433,3.4465,199200.0
2010-11-08 10:45:00,5.12,5.14,5.12,5.14,196800.0,3.4397,3.4532,3.4397,3.4532,196800.0
2010-11-08 10:50:00,5.14,5.14,5.12,5.12,214000.0,3.4532,3.4532,3.4397,3.4397,214000.0
2010-11-08 10:55:00,5.13,5.13,5.13,5.13,134400.0,3.4465,3.4465,3.4465,3.4465,134400.0
2010-11-08 11:00:00,5.13,5.13,5.11,5.11,246000.0,3.4465,3.4465,3.433,3.433,246000.0
2010-11-08 11:05:00,5.11,5.13,5.11,5.13,146400.0,3.433,3.4465,3.433,3.4465,146400.0
2010-11-08 11:10:00,5.12,5.12,5.11,5.12,152400.0,3.4397,3.4397,3.433,3.4397,152400.0
2010-11-08 11:15:00,5.11,5.12,5.1,5.1,62000.0,3.433,3.4397,3.4263,3.4263,62000.0
2010-11-08 11:20:00,5.1,5.12,5.09,5.12,156000.0,3.4263,3.4397,3.4196,3.4397,156000.0
2010-11-08 11:25:00,5.12,5.12,5.11,5.11,120400.0,3.4397,3.4397,3.433,3.433,120400.0
2010-11-08 11:30:00,5.11,5.13,5.11,5.13,156800.0,3.433,3.4465,3.433,3.4465,156800.0
2010-11-08 11:35:00,5.13,5.13,5.12,5.12,34000.0,3.4465,3.4465,3.4397,3.4397,34000.0
2010-11-08 11:40:00,5.12,5.12,5.12,5.12,40000.0,3.4397,3.4397,3.4397,3.4397,40000.0
2010-11-08 11:45:00,5.12,5.12,5.11,5.12,66800.0,3.4397,3.4397,3.433,3.4397,66800.0
2010-11-08 11:50:00,5.12,5.12,5.11,5.12,40400.0,3.4397,3.4397,3.433,3.4397,40400.0
2010-11-08 11:55:00,5.12,5.13,5.11,5.13,90400.0,3.4397,3.4465,3.433,3.4465,90400.0
2010-11-08 12:00:00,5.13,5.17,5.13,5.16,286000.0,3.4465,3.4733,3.4465,3.4666,286000.0
2010-11-08 12:05:00,5.17,5.18,5.16,5.18,296000.0,3.4733,3.48,3.4666,3.48,296000.0
2010-11-08 12:10:00,5.18,5.19,5.17,5.18,206400.0,3.48,3.4868,3.4733,3.48,206400.0
2010-11-08 12:15:00,5.17,5.18,5.17,5.18,113600.0,3.4733,3.48,3.4733,3.48,113600.0
2010-11-08 12:20:00,5.18,5.18,5.16,5.16,230800.0,3.48,3.48,3.4666,3.4666,230800.0
2010-11-08 12:25:00,5.17,5.17,5.15,5.15,85600.0,3.4733,3.4733,3.4599,3.4599,85600.0
2010-11-08 12:30:00,5.15,5.15,5.14,5.15,104400.0,3.4599,3.4599,3.4532,3.4599,104400.0
2010-11-08 12:35:00,5.14,5.14,5.13,5.14,79200.0,3.4532,3.4532,3.4465,3.4532,79200.0
2010-11-08 12:40:00,5.14,5.14,5.12,5.12,117600.0,3.4532,3.4532,3.4397,3.4397,117600.0
2010-11-08 12:45:00,5.12,5.13,5.11,5.12,126800.0,3.4397,3.4465,3.433,3.4397,126800.0
2010-11-08 12:50:00,5.12,5.13,5.12,5.13,71200.0,3.4397,3.4465,3.4397,3.4465,71200.0
2010-11-08 12:55:00,5.13,5.13,5.12,5.12,503200.0,3.4465,3.4465,3.4397,3.4397,503200.0
2010-11-08 13:00:00,5.13,5.13,5.12,5.12,38800.0,3.4465,3.4465,3.4397,3.4397,38800.0
2010-11-08 13:05:00,5.12,5.12,5.12,5.12,49200.0,3.4397,3.4397,3.4397,3.4397,49200.0
2010-11-08 13:10:00,5.12,5.13,5.12,5.13,86000.0,3.4397,3.4465,3.4397,3.4465,86000.0
2010-11-08 13:15:00,5.13,5.15,5.13,5.15,307600.0,3.4465,3.4599,3.4465,3.4599,307600.0
2010-11-08 13:20:00,5.15,5.16,5.15,5.16,54400.0,3.4599,3.4666,3.4599,3.4666,54400.0
2010-11-08 13:25:00,5.16,5.16,5.16,5.16,80000.0,3.4666,3.4666,3.4666,3.4666,80000.0
2010-11-08 13:30:00,5.16,5.16,5.15,5.15,182400.0,3.4666,3.4666,3.4599,3.4599,182400.0
2010-11-08 13:35:00,5.15,5.15,5.15,5.15,69200.0,3.4599,3.4599,3.4599,3.4599,69200.0
2010-11-08 13:40:00,5.15,5.15,5.14,5.15,106400.0,3.4599,3.4599,3.4532,3.4599,106400.0
2010-11-08 13:45:00,5.14,5.16,5.14,5.16,172000.0,3.4532,3.4666,3.4532,3.4666,172000.0
2010-11-08 13:50:00,5.16,5.16,5.15,5.16,98400.0,3.4666,3.4666,3.4599,3.4666,98400.0
2010-11-08 13:55:00,5.16,5.17,5.16,5.16,70000.0,3.4666,3.4733,3.4666,3.4666,70000.0
2010-11-08 14:00:00,5.16,5.17,5.16,5.17,91600.0,3.4666,3.4733,3.4666,3.4733,91600.0
2010-11-08 14:05:00,5.17,5.18,5.17,5.17,279600.0,3.4733,3.48,3.4733,3.4733,279600.0
2010-11-08 14:10:00,5.17,5.18,5.16,5.17,284800.0,3.4733,3.48,3.4666,3.4733,284800.0
2010-11-08 14:15:00,5.17,5.17,5.17,5.17,135200.0,3.4733,3.4733,3.4733,3.4733,135200.0
2010-11-08 14:20:00,5.17,5.17,5.17,5.17,68800.0,3.4733,3.4733,3.4733,3.4733,68800.0
2010-11-08 14:25:00,5.17,5.17,5.16,5.17,143200.0,3.4733,3.4733,3.4666,3.4733,143200.0
2010-11-08 14:30:00,5.16,5.17,5.15,5.15,222000.0,3.4666,3.4733,3.4599,3.4599,222000.0
2010-11-08 14:35:00,5.15,5.16,5.15,5.15,176800.0,3.4599,3.4666,3.4599,3.4599,176800.0
2010-11-08 14:40:00,5.15,5.15,5.14,5.14,134400.0,3.4599,3.4599,3.4532,3.4532,134400.0
2010-11-08 14:45:00,5.14,5.14,5.13,5.13,77200.0,3.4532,3.4532,3.4465,3.4465,77200.0
2010-11-08 14:50:00,5.13,5.15,5.13,5.14,198800.0,3.4465,3.4599,3.4465,3.4532,198800.0
2010-11-08 14:55:00,5.14,5.15,5.13,5.13,158000.0,3.4532,3.4599,3.4465,3.4465,158000.0
2010-11-08 15:00:00,5.13,5.14,5.13,5.14,118800.0,3.4465,3.4532,3.4465,3.4532,118800.0
2010-11-08 15:05:00,5.14,5.14,5.13,5.13,122800.0,3.4532,3.4532,3.4465,3.4465,122800.0
2010-11-08 15:10:00,5.13,5.14,5.13,5.14,197600.0,3.4465,3.4532,3.4465,3.4532,197600.0
2010-11-08 15:15:00,5.14,5.14,5.13,5.13,79600.0,3.4532,3.4532,3.4465,3.4465,79600.0
2010-11-08 15:20:00,5.13,5.15,5.13,5.15,238000.0,3.4465,3.4599,3.4465,3.4599,238000.0
2010-11-08 15:25:00,5.15,5.16,5.15,5.16,214000.0,3.4599,3.4666,3.4599,3.4666,214000.0
2010-11-08 15:30:00,5.15,5.16,5.15,5.15,126400.0,3.4599,3.4666,3.4599,3.4599,126400.0
2010-11-08 15:35:00,5.16,5.16,5.15,5.15,242000.0,3.4666,3.4666,3.4599,3.4599,242000.0
2010-11-08 15:40:00,5.15,5.16,5.14,5.14,484800.0,3.4599,3.4666,3.4532,3.4532,484800.0
2010-11-08 15:45:00,5.15,5.15,5.13,5.13,238800.0,3.4599,3.4599,3.4465,3.4465,238800.0
2010-11-08 15:50:00,5.14,5.14,5.13,5.14,249200.0,3.4532,3.4532,3.4465,3.4532,249200.0
2010-11-08 15:55:00,5.13,5.14,5.13,5.13,630400.0,3.4465,3.4532,3.4465,3.4465,630400.0
2010-11-09 09:30:00,5.15,5.15,5.14,5.14,128800.0,3.4599,3.4599,3.4532,3.4532,128800.0
2010-11-09 09:35:00,5.14,5.14,5.13,5.13,174800.0,3.4532,3.4532,3.4465,3.4465,174800.0
2010-11-09 09:40:00,5.13,5.14,5.13,5.13,132800.0,3.4465,3.4532,3.4465,3.4465,132800.0
2010-11-09 09:45:00,5.13,5.14,5.13,5.13,162000.0,3.4465,3.4532,3.4465,3.4465,162000.0
2010-11-09 09:50:00,5.13,5.13,5.12,5.12,116000.0,3.4465,3.4465,3.4397,3.4397,116000.0
2010-11-09 09:55:00,5.12,5.14,5.11,5.14,148800.0,3.4397,3.4532,3.433,3.4532,148800.0
2010-11-09 10:00:00,5.14,5.16,5.14,5.14,185200.0,3.4532,3.4666,3.4532,3.4532,185200.0
2010-11-09 10:05:00,5.14,5.15,5.14,5.14,83600.0,3.4532,3.4599,3.4532,3.4532,83600.0
2010-11-09 10:10:00,5.14,5.14,5.13,5.14,53200.0,3.4532,3.4532,3.4465,3.4532,53200.0
2010-11-09 10:15:00,5.14,5.15,5.14,5.14,110400.0,3.4532,3.4599,3.4532,3.4532,110400.0
2010-11-09 10:20:00,5.14,5.16,5.14,5.16,296000.0,3.4532,3.4666,3.4532,3.4666,296000.0
2010-11-09 10:25:00,5.16,5.17,5.15,5.15,179600.0,3.4666,3.4733,3.4599,3.4599,179600.0
2010-11-09 10:30:00,5.15,5.15,5.15,5.15,170000.0,3.4599,3.4599,3.4599,3.4599,170000.0
2010-11-09 10:35:00,5.15,5.15,5.14,5.14,106000.0,3.4599,3.4599,3.4532,3.4532,106000.0
2010-11-09 10:40:00,5.14,5.15,5.14,5.15,178400.0,3.4532,3.4599,3.4532,3.4599,178400.0
2010-11-09 10:45:00,5.15,5.16,5.14,5.14,310800.0,3.4599,3.4666,3.4532,3.4532,310800.0
2010-11-09 10:50:00,5.14,5.14,5.14,5.14,95600.0,3.4532,3.4532,3.4532,3.4532,95600.0
2010-11-09 10:55:00,5.14,5.14,5.14,5.14,140800.0,3.4532,3.4532,3.4532,3.4532,140800.0
2010-11-09 11:00:00,5.14,5.14,5.14,5.14,78400.0,3.4532,3.4532,3.4532,3.4532,78400.0
2010-11-09 11:05:00,5.14,5.14,5.14,5.14,236000.0,3.4532,3.4532,3.4532,3.4532,236000.0
2010-11-09 11:10:00,5.14,5.14,5.12,5.12,164400.0,3.4532,3.4532,3.4397,3.4397,164400.0
2010-11-09 11:15:00,5.12,5.13,5.12,5.12,90800.0,3.4397,3.4465,3.4397,3.4397,90800.0
2010-11-09 11:20:00,5.12,5.12,5.1,5.11,132000.0,3.4397,3.4397,3.4263,3.433,132000.0
2010-11-09 11:25:00,5.11,5.12,5.11,5.11,113200.0,3.433,3.4397,3.433,3.433,113200.0
2010-11-09 11:30:00,5.11,5.12,5.11,5.12,91200.0,3.433,3.4397,3.433,3.4397,91200.0
2010-11-09 11:35:00,5.12,5.12,5.12,5.12,38400.0,3.4397,3.4397,3.4397,3.4397,38400.0
2010-11-09 11:40:00,5.12,5.13,5.12,5.13,58800.0,3.4397,3.4465,3.4397,3.4465,58800.0
2010-11-09 11:45:00,5.13,5.13,5.13,5.13,89200.0,3.4465,3.4465,3.4465,3.4465,89200.0
2010-11-09 11:50:00,5.13,5.13,5.13,5.13,42800.0,3.4465,3.4465,3.4465,3.4465,42800.0
2010-11-09 11:55:00,5.13,5.13,5.1,5.1,184800.0,3.4465,3.4465,3.4263,3.4263,184800.0
2010-11-09 12:00:00,5.1,5.11,5.1,5.1,176000.0,3.4263,3.433,3.4263,3.4263,176000.0
2010-11-09 12:05:00,5.09,5.09,5.09,5.09,32000.0,3.4196,3.4196,3.4196,3.4196,32000.0
2010-11-09 12:10:00,5.09,5.09,5.09,5.09,40000.0,3.4196,3.4196,3.4196,3.4196,40000.0
2010-11-09 12:15:00,5.09,5.09,5.08,5.09,58800.0,3.4196,3.4196,3.4129,3.4196,58800.0
2010-11-09 12:20:00,5.09,5.09,5.08,5.08,76000.0,3.4196,3.4196,3.4129,3.4129,76000.0
2010-11-09 12:25:00,5.09,5.09,5.08,5.09,46000.0,3.4196,3.4196,3.4129,3.4196,46000.0
2010-11-09 12:30:00,5.09,5.1,5.08,5.08,92000.0,3.4196,3.4263,3.4129,3.4129,92000.0
2010-11-09 12:35:00,5.08,5.09,5.08,5.09,92400.0,3.4129,3.4196,3.4129,3.4196,92400.0
2010-11-09 12:40:00,5.09,5.11,5.09,5.11,151200.0,3.4196,3.433,3.4196,3.433,151200.0
2010-11-09 12:45:00,5.11,5.11,5.1,5.1,42800.0,3.433,3.433,3.4263,3.4263,42800.0
2010-11-09 12:50:00,5.1,5.1,5.1,5.1,17600.0,3.4263,3.4263,3.4263,3.4263,17600.0
2010-11-09 12:55:00,5.1,5.11,5.1,5.1,67200.0,3.4263,3.433,3.4263,3.4263,67200.0
2010-11-09 13:00:00,5.1,5.11,5.1,5.11,82800.0,3.4263,3.433,3.4263,3.433,82800.0
2010-11-09 13:05:00,5.11,5.12,5.11,5.12,53200.0,3.433,3.4397,3.433,3.4397,53200.0
2010-11-09 13:10:00,5.12,5.13,5.12,5.13,123600.0,3.4397,3.4465,3.4397,3.4465,123600.0
2010-11-09 13:15:00,5.13,5.14,5.13,5.13,66000.0,3.4465,3.4532,3.4465,3.4465,66000.0
2010-11-09 13:20:00,5.13,5.14,5.12,5.12,143600.0,3.4465,3.4532,3.4397,3.4397,143600.0
2010-11-09 13:25:00,5.12,5.12,5.1,5.11,242800.0,3.4397,3.4397,3.4263,3.433,242800.0
2010-11-09 13:30:00,5.11,5.11,5.09,5.09,134400.0,3.433,3.433,3.4196,3.4196,134400.0
2010-11-09 13:35:00,5.09,5.09,5.07,5.07,170400.0,3.4196,3.4196,3.4061,3.4061,170400.0
2010-11-09 13:40:00,5.07,5.08,5.06,5.06,155600.0,3.4061,3.4129,3.3994,3.3994,155600.0
2010-11-09 13:45:00,5.06,5.07,5.05,5.07,268000.0,3.3994,3.4061,3.3927,3.4061,268000.0
2010-11-09 13:50:00,5.07,5.08,5.06,5.07,321200.0,3.4061,3.4129,3.3994,3.4061,321200.0
2010-11-09 13:55:00,5.07,5.07,5.06,5.07,90000.0,3.4061,3.4061,3.3994,3.4061,90000.0
2010-11-09 14:00:00,5.07,5.08,5.07,5.08,168400.0,3.4061,3.4129,3.4061,3.4129,168400.0
2010-11-09 14:05:00,5.08,5.08,5.08,5.08,70800.0,3.4129,3.4129,3.4129,3.4129,70800.0
2010-11-09 14:10:00,5.08,5.09,5.08,5.09,184400.0,3.4129,3.4196,3.4129,3.4196,184400.0
2010-11-09 14:15:00,5.09,5.09,5.09,5.09,116800.0,3.4196,3.4196,3.4196,3.4196,116800.0
2010-11-09 14:20:00,5.09,5.09,5.08,5.09,100400.0,3.4196,3.4196,3.4129,3.4196,100400.0
2010-11-09 14:25:00,5.08,5.1,5.08,5.09,277200.0,3.4129,3.4263,3.4129,3.4196,277200.0
2010-11-09 14:30:00,5.09,5.1,5.09,5.1,74400.0,3.4196,3.4263,3.4196,3.4263,74400.0
2010-11-09 14:35:00,5.1,5.11,5.1,5.11,68400.0,3.4263,3.433,3.4263,3.433,68400.0
2010-11-09 14:40:00,5.11,5.12,5.11,5.11,152400.0,3.433,3.4397,3.433,3.433,152400.0
2010-11-09 14:45:00,5.11,5.12,5.11,5.11,96400.0,3.433,3.4397,3.433,3.433,96400.0
2010-11-09 14:50:00,5.11,5.11,5.1,5.1,116000.0,3.433,3.433,3.4263,3.4263,116000.0
2010-11-09 14:55:00,5.1,5.1,5.09,5.1,692400.0,3.4263,3.4263,3.4196,3.4263,692400.0
2010-11-09 15:00:00,5.1,5.1,5.08,5.08,92800.0,3.4263,3.4263,3.4129,3.4129,92800.0
2010-11-09 15:05:00,5.08,5.09,5.08,5.08,232000.0,3.4129,3.4196,3.4129,3.4129,232000.0
2010-11-09 15:10:00,5.08,5.08,5.07,5.08,146400.0,3.4129,3.4129,3.4061,3.4129,146400.0
2010-11-09 15:15:00,5.07,5.08,5.07,5.08,162800.0,3.4061,3.4129,3.4061,3.4129,162800.0
2010-11-09 15:20:00,5.08,5.08,5.07,5.07,116400.0,3.4129,3.4129,3.4061,3.4061,116400.0
2010-11-09 15:25:00,5.07,5.08,5.07,5.07,337200.0,3.4061,3.4129,3.4061,3.4061,337200.0
2010-11-09 15:30:00,5.07,5.08,5.07,5.07,131600.0,3.4061,3.4129,3.4061,3.4061,131600.0
2010-11-09 15:35:00,5.07,5.08,5.06,5.06,229200.0,3.4061,3.4129,3.3994,3.3994,229200.0
2010-11-09 15:40:00,5.06,5.06,5.05,5.06,251600.0,3.3994,3.3994,3.3927,3.3994,251600.0
2010-11-09 15:45:00,5.06,5.06,5.05,5.05,850400.0,3.3994,3.3994,3.3927,3.3927,850400.0
2010-11-09 15:50:00,5.05,5.06,5.04,5.05,877200.0,3.3927,3.3994,3.386,3.3927,877200.0
2010-11-09 15:55:00,5.05,5.05,5.04,5.04,2160800.0,3.3927,3.3927,3.386,3.386,2160800.0
2010-11-10 09:30:00,5.06,5.09,5.04,5.05,262400.0,3.3994,3.4196,3.386,3.3927,262400.0
2010-11-10 09:35:00,5.05,5.05,5.03,5.04,226400.0,3.3927,3.3927,3.3793,3.386,226400.0
2010-11-10 09:40:00,5.04,5.04,5.03,5.04,68000.0,3.386,3.386,3.3793,3.386,68000.0
2010-11-10 09:45:00,5.04,5.05,5.03,5.03,89200.0,3.386,3.3927,3.3793,3.3793,89200.0
2010-11-10 09:50:00,5.03,5.04,5.01,5.04,242800.0,3.3793,3.386,3.3658,3.386,242800.0
2010-11-10 09:55:00,5.04,5.05,5.03,5.04,104400.0,3.386,3.3927,3.3793,3.386,104400.0
2010-11-10 10:00:00,5.04,5.05,5.03,5.03,98400.0,3.386,3.3927,3.3793,3.3793,98400.0
2010-11-10 10:05:00,5.03,5.03,5.02,5.02,86400.0,3.3793,3.3793,3.3726,3.3726,86400.0
2010-11-10 10:10:00,5.03,5.04,5.02,5.04,119600.0,3.3793,3.386,3.3726,3.386,119600.0
2010-11-10 10:15:00,5.04,5.05,5.04,5.04,87200.0,3.386,3.3927,3.386,3.386,87200.0
2010-11-10 10:20:00,5.04,5.04,5.03,5.04,214000.0,3.386,3.386,3.3793,3.386,214000.0
2010-11-10 10:25:00,5.03,5.04,5.02,5.02,82800.0,3.3793,3.386,3.3726,3.3726,82800.0
2010-11-10 10:30:00,5.02,5.04,5.02,5.04,151600.0,3.3726,3.386,3.3726,3.386,151600.0
2010-11-10 10:35:00,5.04,5.05,5.04,5.05,119200.0,3.386,3.3927,3.386,3.3927,119200.0
2010-11-10 10:40:00,5.05,5.05,5.04,5.04,254800.0,3.3927,3.3927,3.386,3.386,254800.0
2010-11-10 10:45:00,5.04,5.05,5.04,5.04,153600.0,3.386,3.3927,3.386,3.386,153600.0
2010-11-10 10:50:00,5.04,5.04,5.03,5.04,158000.0,3.386,3.386,3.3793,3.386,158000.0
2010-11-10 10:55:00,5.04,5.04,5.03,5.04,102000.0,3.386,3.386,3.3793,3.386,102000.0
2010-11-10 11:00:00,5.04,5.05,5.03,5.04,47200.0,3.386,3.3927,3.3793,3.386,47200.0
2010-11-10 11:05:00,5.04,5.04,5.03,5.04,250400.0,3.386,3.386,3.3793,3.386,250400.0
2010-11-10 11:10:00,5.04,5.05,5.04,5.04,192000.0,3.386,3.3927,3.386,3.386,192000.0
2010-11-10 11:15:00,5.04,5.04,5.04,5.04,202400.0,3.386,3.386,3.386,3.386,202400.0
2010-11-10 11:20:00,5.04,5.04,5.04,5.04,182400.0,3.386,3.386,3.386,3.386,182400.0
2010-11-10 11:25:00,5.04,5.04,5.04,5.04,68400.0,3.386,3.386,3.386,3.386,68400.0
2010-11-10 11:30:00,5.04,5.05,5.04,5.05,108000.0,3.386,3.3927,3.386,3.3927,108000.0
2010-11-10 11:35:00,5.04,5.04,5.04,5.04,170400.0,3.386,3.386,3.386,3.386,170400.0
2010-11-10 11:40:00,5.04,5.04,5.04,5.04,28000.0,3.386,3.386,3.386,3.386,28000.0
2010-11-10 11:45:00,5.04,5.04,5.04,5.04,7600.0,3.386,3.386,3.386,3.386,7600.0
2010-11-10 11:50:00,5.04,5.05,5.04,5.04,143600.0,3.386,3.3927,3.386,3.386,143600.0
2010-11-10 11:55:00,5.04,5.05,5.04,5.04,72000.0,3.386,3.3927,3.386,3.386,72000.0
2010-11-10 12:00:00,5.04,5.05,5.04,5.04,424000.0,3.386,3.3927,3.386,3.386,424000.0
2010-11-10 12:05:00,5.04,5.05,5.04,5.05,288000.0,3.386,3.3927,3.386,3.3927,288000.0
2010-11-10 12:10:00,5.05,5.05,5.04,5.05,49200.0,3.3927,3.3927,3.386,3.3927,49200.0
2010-11-10 12:15:00,5.05,5.05,5.04,5.05,190400.0,3.3927,3.3927,3.386,3.3927,190400.0
2010-11-10 12:20:00,5.05,5.05,5.05,5.05,49200.0,3.3927,3.3927,3.3927,3.3927,49200.0
2010-11-10 12:25:00,5.05,5.05,5.04,5.04,70400.0,3.3927,3.3927,3.386,3.386,70400.0
2010-11-10 12:30:00,5.04,5.05,5.04,5.05,32800.0,3.386,3.3927,3.386,3.3927,32800.0
2010-11-10 12:35:00,5.05,5.05,5.05,5.05,127200.0,3.3927,3.3927,3.3927,3.3927,127200.0
2010-11-10 12:40:00,5.05,5.05,5.05,5.05,118000.0,3.3927,3.3927,3.3927,3.3927,118000.0
2010-11-10 12:45:00,5.05,5.05,5.05,5.05,119200.0,3.3927,3.3927,3.3927,3.3927,119200.0
2010-11-10 12:50:00,5.05,5.05,5.05,5.05,128800.0,3.3927,3.3927,3.3927,3.3927,128800.0
2010-11-10 12:55:00,5.05,5.05,5.05,5.05,61200.0,3.3927,3.3927,3.3927,3.3927,61200.0
2010-11-10 13:00:00,5.05,5.05,5.04,5.05,303600.0,3.3927,3.3927,3.386,3.3927,303600.0
2010-11-10 13:05:00,5.05,5.05,5.04,5.05,70800.0,3.3927,3.3927,3.386,3.3927,70800.0
2010-11-10 13:10:00,5.05,5.06,5.05,5.05,307600.0,3.3927,3.3994,3.3927,3.3927,307600.0
2010-11-10 13:15:00,5.05,5.07,5.05,5.06,190400.0,3.3927,3.4061,3.3927,3.3994,190400.0
2010-11-10 13:20:00,5.06,5.06,5.05,5.05,322800.0,3.3994,3.3994,3.3927,3.3927,322800.0
2010-11-10 13:25:00,5.05,5.05,5.04,5.04,90000.0,3.3927,3.3927,3.386,3.386,90000.0
2010-11-10 13:30:00,5.04,5.05,5.04,5.04,212000.0,3.386,3.3927,3.386,3.386,212000.0
2010-11-10 13:35:00,5.04,5.04,5.03,5.03,269200.0,3.386,3.386,3.3793,3.3793,269200.0
2010-11-10 13:40:00,5.04,5.04,5.03,5.03,131200.0,3.386,3.386,3.3793,3.3793,131200.0
2010-11-10 13:45:00,5.03,5.04,5.03,5.04,133200.0,3.3793,3.386,3.3793,3.386,133200.0
2010-11-10 13:50:00,5.04,5.04,5.03,5.03,35600.0,3.386,3.386,3.3793,3.3793,35600.0
2010-11-10 13:55:00,5.03,5.04,5.03,5.04,112000.0,3.3793,3.386,3.3793,3.386,112000.0
2010-11-10 14:00:00,5.04,5.04,5.04,5.04,220000.0,3.386,3.386,3.386,3.386,220000.0
2010-11-10 14:05:00,5.04,5.04,5.04,5.04,228000.0,3.386,3.386,3.386,3.386,228000.0
2010-11-10 14:10:00,5.04,5.04,5.04,5.04,76400.0,3.386,3.386,3.386,3.386,76400.0
2010-11-10 14:15:00,5.04,5.04,5.03,5.04,431200.0,3.386,3.386,3.3793,3.386,431200.0
2010-11-10 14:20:00,5.04,5.04,5.02,5.03,211200.0,3.386,3.386,3.3726,3.3793,211200.0
2010-11-10 14:25:00,5.03,5.03,5.03,5.03,124800.0,3.3793,3.3793,3.3793,3.3793,124800.0
2010-11-10 14:30:00,5.03,5.04,5.03,5.04,77600.0,3.3793,3.386,3.3793,3.386,77600.0
2010-11-10 14:35:00,5.04,5.04,5.03,5.04,78400.0,3.386,3.386,3.3793,3.386,78400.0
2010-11-10 14:40:00,5.04,5.04,5.03,5.03,276000.0,3.386,3.386,3.3793,3.3793,276000.0
2010-11-10 14:45:00,5.03,5.03,5.02,5.02,189200.0,3.3793,3.3793,3.3726,3.3726,189200.0
2010-11-10 14:50:00,5.02,5.03,5.02,5.02,163600.0,3.3726,3.3793,3.3726,3.3726,163600.0
2010-11-10 14:55:00,5.02,5.03,5.02,5.02,378400.0,3.3726,3.3793,3.3726,3.3726,378400.0
2010-11-10 15:00:00,5.03,5.04,5.02,5.04,230000.0,3.3793,3.386,3.3726,3.386,230000.0
2010-11-10 15:05:00,5.04,5.04,5.03,5.04,491600.0,3.386,3.386,3.3793,3.386,491600.0
2010-11-10 15:10:00,5.04,5.04,5.04,5.04,312800.0,3.386,3.386,3.386,3.386,312800.0
2010-11-10 15:15:00,5.04,5.04,5.04,5.04,383600.0,3.386,3.386,3.386,3.386,383600.0
2010-11-10 15:20:00,5.04,5.05,5.04,5.05,241200.0,3.386,3.3927,3.386,3.3927,241200.0
2010-11-10 15:25:00,5.05,5.05,5.04,5.05,399600.0,3.3927,3.3927,3.386,3.3927,399600.0
2010-11-10 15:30:00,5.05,5.05,5.05,5.05,295200.0,3.3927,3.3927,3.3927,3.3927,295200.0
2010-11-10 15:35:00,5.05,5.05,5.04,5.04,286000.0,3.3927,3.3927,3.386,3.386,286000.0
2010-11-10 15:40:00,5.04,5.04,5.02,5.02,648800.0,3.386,3.386,3.3726,3.3726,648800.0
2010-11-10 15:45:00,5.02,5.04,5.02,5.04,587200.0,3.3726,3.386,3.3726,3.386,587200.0
2010-11-10 15:50:00,5.04,5.04,5.03,5.04,516800.0,3.386,3.386,3.3793,3.386,516800.0
2010-11-10 15:55:00,5.04,5.04,5.03,5.03,805600.0,3.386,3.386,3.3793,3.3793,805600.0
2010-11-11 09:30:00,5.0,5.0,4.95,4.99,290400.0,3.3591,3.3591,3.3255,3.3524,290400.0
2010-11-11 09:35:00,4.99,5.05,4.98,5.04,612800.0,3.3524,3.3927,3.3457,3.386,612800.0
2010-11-11 09:40:00,5.04,5.06,5.04,5.04,344400.0,3.386,3.3994,3.386,3.386,344400.0
2010-11-11 09:45:00,5.04,5.06,5.04,5.06,169200.0,3.386,3.3994,3.386,3.3994,169200.0
2010-11-11 09:50:00,5.06,5.06,5.04,5.06,1127200.0,3.3994,3.3994,3.386,3.3994,1127200.0
2010-11-11 09:55:00,5.06,5.06,5.06,5.06,214000.0,3.3994,3.3994,3.3994,3.3994,214000.0
2010-11-11 10:00:00,5.06,5.12,5.06,5.11,708000.0,3.3994,3.4397,3.3994,3.433,708000.0
2010-11-11 10:05:00,5.11,5.15,5.11,5.15,897600.0,3.433,3.4599,3.433,3.4599,897600.0
2010-11-11 10:10:00,5.15,5.16,5.13,5.14,424800.0,3.4599,3.4666,3.4465,3.4532,424800.0
2010-11-11 10:15:00,5.13,5.16,5.13,5.15,406800.0,3.4465,3.4666,3.4465,3.4599,406800.0
2010-11-11 10:20:00,5.15,5.16,5.14,5.16,352800.0,3.4599,3.4666,3.4532,3.4666,352800.0
2010-11-11 10:25:00,5.16,5.17,5.14,5.15,587600.0,3.4666,3.4733,3.4532,3.4599,587600.0
2010-11-11 10:30:00,5.15,5.16,5.14,5.16,675200.0,3.4599,3.4666,3.4532,3.4666,675200.0
2010-11-11 10:35:00,5.16,5.16,5.15,5.16,237200.0,3.4666,3.4666,3.4599,3.4666,237200.0
2010-11-11 10:40:00,5.16,5.16,5.15,5.15,211600.0,3.4666,3.4666,3.4599,3.4599,211600.0
2010-11-11 10:45:00,5.15,5.16,5.15,5.16,450400.0,3.4599,3.4666,3.4599,3.4666,450400.0
2010-11-11 10:50:00,5.16,5.16,5.15,5.16,315200.0,3.4666,3.4666,3.4599,3.4666,315200.0
2010-11-11 10:55:00,5.16,5.18,5.16,5.18,721200.0,3.4666,3.48,3.4666,3.48,721200.0
2010-11-11 11:00:00,5.17,5.19,5.17,5.18,356400.0,3.4733,3.4868,3.4733,3.48,356400.0
2010-11-11 11:05:00,5.18,5.2,5.18,5.18,206000.0,3.48,3.4935,3.48,3.48,206000.0
2010-11-11 11:10:00,5.18,5.2,5.18,5.2,243600.0,3.48,3.4935,3.48,3.4935,243600.0
2010-11-11 11:15:00,5.2,5.2,5.18,5.18,331600.0,3.4935,3.4935,3.48,3.48,331600.0
2010-11-11 11:20:00,5.18,5.19,5.17,5.18,396400.0,3.48,3.4868,3.4733,3.48,396400.0
2010-11-11 11:25:00,5.18,5.18,5.17,5.18,179600.0,3.48,3.48,3.4733,3.48,179600.0
2010-11-11 11:30:00,5.18,5.18,5.18,5.18,168400.0,3.48,3.48,3.48,3.48,168400.0
2010-11-11 11:35:00,5.18,5.19,5.18,5.19,140400.0,3.48,3.4868,3.48,3.4868,140400.0
2010-11-11 11:40:00,5.19,5.22,5.19,5.22,324800.0,3.4868,3.5069,3.4868,3.5069,324800.0
2010-11-11 11:45:00,5.22,5.24,5.2,5.23,475200.0,3.5069,3.5204,3.4935,3.5136,475200.0
2010-11-11 11:50:00,5.23,5.24,5.22,5.22,345600.0,3.5136,3.5204,3.5069,3.5069,345600.0
2010-11-11 11:55:00,5.22,5.22,5.2,5.2,151600.0,3.5069,3.5069,3.4935,3.4935,151600.0
2010-11-11 12:00:00,5.2,5.2,5.19,5.19,214000.0,3.4935,3.4935,3.4868,3.4868,214000.0
2010-11-11 12:05:00,5.19,5.21,5.19,5.2,181600.0,3.4868,3.5002,3.4868,3.4935,181600.0
2010-11-11 12:10:00,5.2,5.2,5.19,5.2,221200.0,3.4935,3.4935,3.4868,3.4935,221200.0
2010-11-11 12:15:00,5.2,5.2,5.2,5.2,83200.0,3.4935,3.4935,3.4935,3.4935,83200.0
2010-11-11 12:20:00,5.2,5.21,5.2,5.21,126400.0,3.4935,3.5002,3.4935,3.5002,126400.0
2010-11-11 12:25:00,5.21,5.21,5.2,5.21,179600.0,3.5002,3.5002,3.4935,3.5002,179600.0
2010-11-11 12:30:00,5.21,5.22,5.21,5.22,58000.0,3.5002,3.5069,3.5002,3.5069,58000.0
2010-11-11 12:35:00,5.22,5.23,5.22,5.23,74400.0,3.5069,3.5136,3.5069,3.5136,74400.0
2010-11-11 12:40:00,5.23,5.23,5.22,5.23,98800.0,3.5136,3.5136,3.5069,3.5136,98800.0
2010-11-11 12:45:00,5.23,5.25,5.23,5.25,219600.0,3.5136,3.5271,3.5136,3.5271,219600.0
2010-11-11 12:50:00,5.25,5.27,5.25,5.27,641200.0,3.5271,3.5405,3.5271,3.5405,641200.0
2010-11-11 12:55:00,5.27,5.29,5.27,5.27,356400.0,3.5405,3.5539,3.5405,3.5405,356400.0
2010-11-11 13:00:00,5.27,5.27,5.24,5.25,199600.0,3.5405,3.5405,3.5204,3.5271,199600.0
2010-11-11 13:05:00,5.25,5.26,5.25,5.25,246800.0,3.5271,3.5338,3.5271,3.5271,246800.0
2010-11-11 13:10:00,5.25,5.25,5.24,5.25,149200.0,3.5271,3.5271,3.5204,3.5271,149200.0
2010-11-11 13:15:00,5.25,5.25,5.23,5.23,132000.0,3.5271,3.5271,3.5136,3.5136,132000.0
2010-11-11 13:20:00,5.24,5.24,5.23,5.23,153600.0,3.5204,3.5204,3.5136,3.5136,153600.0
2010-11-11 13:25:00,5.23,5.24,5.22,5.23,326800.0,3.5136,3.5204,3.5069,3.5136,326800.0
2010-11-11 13:30:00,5.23,5.24,5.23,5.24,124000.0,3.5136,3.5204,3.5136,3.5204,124000.0
2010-11-11 13:35:00,5.24,5.25,5.23,5.25,623600.0,3.5204,3.5271,3.5136,3.5271,623600.0
2010-11-11 13:40:00,5.25,5.25,5.24,5.24,388000.0,3.5271,3.5271,3.5204,3.5204,388000.0
2010-11-11 13:45:00,5.24,5.25,5.24,5.25,464000.0,3.5204,3.5271,3.5204,3.5271,464000.0
2010-11-11 13:50:00,5.25,5.25,5.24,5.24,170800.0,3.5271,3.5271,3.5204,3.5204,170800.0
2010-11-11 13:55:00,5.24,5.25,5.24,5.25,309600.0,3.5204,3.5271,3.5204,3.5271,309600.0
2010-11-11 14:00:00,5.25,5.26,5.25,5.25,1043600.0,3.5271,3.5338,3.5271,3.5271,1043600.0
2010-11-11 14:05:00,5.25,5.26,5.25,5.26,303600.0,3.5271,3.5338,3.5271,3.5338,303600.0
2010-11-11 14:10:00,5.26,5.27,5.26,5.26,456800.0,3.5338,3.5405,3.5338,3.5338,456800.0
2010-11-11 14:15:00,5.26,5.27,5.26,5.27,281600.0,3.5338,3.5405,3.5338,3.5405,281600.0
2010-11-11 14:20:00,5.27,5.27,5.26,5.27,286400.0,3.5405,3.5405,3.5338,3.5405,286400.0
2010-11-11 14:25:00,5.27,5.27,5.26,5.26,170400.0,3.5405,3.5405,3.5338,3.5338,170400.0
2010-11-11 14:30:00,5.26,5.27,5.26,5.26,577200.0,3.5338,3.5405,3.5338,3.5338,577200.0
2010-11-11 14:35:00,5.26,5.27,5.26,5.26,633200.0,3.5338,3.5405,3.5338,3.5338,633200.0
2010-11-11 14:40:00,5.26,5.27,5.26,5.26,648800.0,3.5338,3.5405,3.5338,3.5338,648800.0
2010-11-11 14:45:00,5.26,5.27,5.26,5.26,262800.0,3.5338,3.5405,3.5338,3.5338,262800.0
2010-11-11 14:50:00,5.26,5.26,5.25,5.25,538800.0,3.5338,3.5338,3.5271,3.5271,538800.0
2010-11-11 14:55:00,5.25,5.28,5.25,5.27,244400.0,3.5271,3.5472,3.5271,3.5405,244400.0
2010-11-11 15:00:00,5.27,5.29,5.27,5.29,357200.0,3.5405,3.5539,3.5405,3.5539,357200.0
2010-11-11 15:05:00,5.29,5.29,5.26,5.27,213200.0,3.5539,3.5539,3.5338,3.5405,213200.0
2010-11-11 15:10:00,5.26,5.27,5.26,5.27,103600.0,3.5338,3.5405,3.5338,3.5405,103600.0
2010-11-11 15:15:00,5.27,5.27,5.26,5.26,540800.0,3.5405,3.5405,3.5338,3.5338,540800.0
2010-11-11 15:20:00,5.26,5.26,5.24,5.25,784400.0,3.5338,3.5338,3.5204,3.5271,784400.0
2010-11-11 15:25:00,5.25,5.27,5.24,5.27,553200.0,3.5271,3.5405,3.5204,3.5405,553200.0
2010-11-11 15:30:00,5.27,5.27,5.25,5.26,406000.0,3.5405,3.5405,3.5271,3.5338,406000.0
2010-11-11 15:35:00,5.26,5.27,5.26,5.27,242000.0,3.5338,3.5405,3.5338,3.5405,242000.0
2010-11-11 15:40:00,5.27,5.27,5.26,5.26,257600.0,3.5405,3.5405,3.5338,3.5338,257600.0
2010-11-11 15:45:00,5.26,5.27,5.26,5.26,651200.0,3.5338,3.5405,3.5338,3.5338,651200.0
2010-11-11 15:50:00,5.27,5.27,5.26,5.26,376000.0,3.5405,3.5405,3.5338,3.5338,376000.0
2010-11-11 15:55:00,5.27,5.27,5.26,5.27,659200.0,3.5405,3.5405,3.5338,3.5405,659200.0
2010-11-12 09:30:00,5.25,5.29,5.23,5.29,196400.0,3.5271,3.5539,3.5136,3.5539,196400.0
2010-11-12 09:35:00,5.29,5.3,5.28,5.29,312400.0,3.5539,3.5607,3.5472,3.5539,312400.0
2010-11-12 09:40:00,5.29,5.29,5.25,5.25,160800.0,3.5539,3.5539,3.5271,3.5271,160800.0
2010-11-12 09:45:00,5.25,5.27,5.24,5.26,270000.0,3.5271,3.5405,3.5204,3.5338,270000.0
2010-11-12 09:50:00,5.27,5.29,5.26,5.28,166400.0,3.5405,3.5539,3.5338,3.5472,166400.0
2010-11-12 09:55:00,5.28,5.29,5.26,5.26,216400.0,3.5472,3.5539,3.5338,3.5338,216400.0
2010-11-12 10:00:00,5.26,5.26,5.25,5.26,125200.0,3.5338,3.5338,3.5271,3.5338,125200.0
2010-11-12 10:05:00,5.26,5.27,5.25,5.27,186800.0,3.5338,3.5405,3.5271,3.5405,186800.0
2010-11-12 10:10:00,5.27,5.29,5.27,5.27,129600.0,3.5405,3.5539,3.5405,3.5405,129600.0
2010-11-12 10:15:00,5.27,5.3,5.27,5.29,220000.0,3.5405,3.5607,3.5405,3.5539,220000.0
2010-11-12 10:20:00,5.29,5.29,5.27,5.28,139600.0,3.5539,3.5539,3.5405,3.5472,139600.0
2010-11-12 10:25:00,5.28,5.28,5.25,5.26,289200.0,3.5472,3.5472,3.5271,3.5338,289200.0
2010-11-12 10:30:00,5.26,5.27,5.26,5.26,290800.0,3.5338,3.5405,3.5338,3.5338,290800.0
2010-11-12 10:35:00,5.26,5.26,5.25,5.26,207200.0,3.5338,3.5338,3.5271,3.5338,207200.0
2010-11-12 10:40:00,5.26,5.27,5.26,5.27,145600.0,3.5338,3.5405,3.5338,3.5405,145600.0
2010-11-12 10:45:00,5.27,5.27,5.26,5.27,68800.0,3.5405,3.5405,3.5338,3.5405,68800.0
2010-11-12 10:50:00,5.27,5.27,5.26,5.26,182000.0,3.5405,3.5405,3.5338,3.5338,182000.0
2010-11-12 10:55:00,5.26,5.26,5.25,5.25,321600.0,3.5338,3.5338,3.5271,3.5271,321600.0
2010-11-12 11:00:00,5.25,5.25,5.25,5.25,146000.0,3.5271,3.5271,3.5271,3.5271,146000.0
2010-11-12 11:05:00,5.25,5.25,5.23,5.24,348800.0,3.5271,3.5271,3.5136,3.5204,348800.0
2010-11-12 11:10:00,5.23,5.27,5.23,5.27,399200.0,3.5136,3.5405,3.5136,3.5405,399200.0
2010-11-12 11:15:00,5.27,5.27,5.25,5.26,154000.0,3.5405,3.5405,3.5271,3.5338,154000.0
2010-11-12 11:20:00,5.26,5.26,5.25,5.25,31200.0,3.5338,3.5338,3.5271,3.5271,31200.0
2010-11-12 11:25:00,5.25,5.26,5.25,5.25,71600.0,3.5271,3.5338,3.5271,3.5271,71600.0
2010-11-12 11:30:00,5.26,5.26,5.25,5.26,68400.0,3.5338,3.5338,3.5271,3.5338,68400.0
2010-11-12 11:35:00,5.25,5.25,5.25,5.25,85200.0,3.5271,3.5271,3.5271,3.5271,85200.0
2010-11-12 11:40:00,5.25,5.25,5.24,5.25,112800.0,3.5271,3.5271,3.5204,3.5271,112800.0
2010-11-12 11:45:00,5.25,5.25,5.24,5.24,94400.0,3.5271,3.5271,3.5204,3.5204,94400.0
2010-11-12 11:50:00,5.24,5.24,5.22,5.24,178800.0,3.5204,3.5204,3.5069,3.5204,178800.0
2010-11-12 11:55:00,5.24,5.24,5.23,5.23,54400.0,3.5204,3.5204,3.5136,3.5136,54400.0
2010-11-12 12:00:00,5.24,5.24,5.23,5.23,87600.0,3.5204,3.5204,3.5136,3.5136,87600.0
2010-11-12 12:05:00,5.23,5.24,5.23,5.23,94800.0,3.5136,3.5204,3.5136,3.5136,94800.0
2010-11-12 12:10:00,5.23,5.23,5.22,5.23,80800.0,3.5136,3.5136,3.5069,3.5136,80800.0
2010-11-12 12:15:00,5.23,5.24,5.22,5.23,130800.0,3.5136,3.5204,3.5069,3.5136,130800.0
2010-11-12 12:20:00,5.23,5.24,5.22,5.23,121600.0,3.5136,3.5204,3.5069,3.5136,121600.0
2010-11-12 12:25:00,5.23,5.23,5.22,5.22,84800.0,3.5136,3.5136,3.5069,3.5069,84800.0
2010-11-12 12:30:00,5.22,5.23,5.22,5.23,184000.0,3.5069,3.5136,3.5069,3.5136,184000.0
2010-11-12 12:35:00,5.23,5.23,5.22,5.22,180400.0,3.5136,3.5136,3.5069,3.5069,180400.0
2010-11-12 12:40:00,5.22,5.22,5.22,5.22,104800.0,3.5069,3.5069,3.5069,3.5069,104800.0
2010-11-12 12:45:00,5.22,5.22,5.21,5.21,88000.0,3.5069,3.5069,3.5002,3.5002,88000.0
2010-11-12 12:50:00,5.21,5.21,5.2,5.21,116000.0,3.5002,3.5002,3.4935,3.5002,116000.0
2010-11-12 12:55:00,5.21,5.22,5.21,5.22,110000.0,3.5002,3.5069,3.5002,3.5069,110000.0
2010-11-12 13:00:00,5.22,5.22,5.21,5.21,85600.0,3.5069,3.5069,3.5002,3.5002,85600.0
2010-11-12 13:05:00,5.22,5.22,5.21,5.21,41200.0,3.5069,3.5069,3.5002,3.5002,41200.0
2010-11-12 13:10:00,5.21,5.21,5.21,5.21,16400.0,3.5002,3.5002,3.5002,3.5002,16400.0
2010-11-12 13:15:00,5.21,5.22,5.21,5.21,69600.0,3.5002,3.5069,3.5002,3.5002,69600.0
2010-11-12 13:20:00,5.21,5.21,5.2,5.2,24400.0,3.5002,3.5002,3.4935,3.4935,24400.0
2010-11-12 13:25:00,5.2,5.21,5.2,5.21,98400.0,3.4935,3.5002,3.4935,3.5002,98400.0
2010-11-12 13:30:00,5.21,5.21,5.2,5.21,76800.0,3.5002,3.5002,3.4935,3.5002,76800.0
2010-11-12 13:35:00,5.21,5.21,5.21,5.21,100000.0,3.5002,3.5002,3.5002,3.5002,100000.0
2010-11-12 13:40:00,5.21,5.21,5.2,5.2,211600.0,3.5002,3.5002,3.4935,3.4935,211600.0
2010-11-12 13:45:00,5.2,5.2,5.19,5.19,55600.0,3.4935,3.4935,3.4868,3.4868,55600.0
2010-11-12 13:50:00,5.19,5.2,5.19,5.19,22000.0,3.4868,3.4935,3.4868,3.4868,22000.0
2010-11-12 13:55:00,5.19,5.19,5.18,5.19,60000.0,3.4868,3.4868,3.48,3.4868,60000.0
2010-11-12 14:00:00,5.19,5.19,5.18,5.19,113600.0,3.4868,3.4868,3.48,3.4868,113600.0
2010-11-12 14:05:00,5.19,5.19,5.18,5.19,120400.0,3.4868,3.4868,3.48,3.4868,120400.0
2010-11-12 14:10:00,5.19,5.19,5.18,5.18,113200.0,3.4868,3.4868,3.48,3.48,113200.0
2010-11-12 14:15:00,5.18,5.2,5.18,5.19,99600.0,3.48,3.4935,3.48,3.4868,99600.0
2010-11-12 14:20:00,5.19,5.2,5.19,5.19,32000.0,3.4868,3.4935,3.4868,3.4868,32000.0
2010-11-12 14:25:00,5.19,5.19,5.18,5.18,72800.0,3.4868,3.4868,3.48,3.48,72800.0
2010-11-12 14:30:00,5.18,5.18,5.18,5.18,153600.0,3.48,3.48,3.48,3.48,153600.0
2010-11-12 14:35:00,5.18,5.18,5.18,5.18,59200.0,3.48,3.48,3.48,3.48,59200.0
2010-11-12 14:40:00,5.18,5.18,5.18,5.18,152800.0,3.48,3.48,3.48,3.48,152800.0
2010-11-12 14:45:00,5.18,5.18,5.18,5.18,106400.0,3.48,3.48,3.48,3.48,106400.0
2010-11-12 14:50:00,5.18,5.18,5.18,5.18,289200.0,3.48,3.48,3.48,3.48,289200.0
2010-11-12 14:55:00,5.18,5.18,5.17,5.18,166000.0,3.48,3.48,3.4733,3.48,166000.0
2010-11-12 15:00:00,5.18,5.19,5.18,5.19,79200.0,3.48,3.4868,3.48,3.4868,79200.0
2010-11-12 15:05:00,5.19,5.19,5.19,5.19,30400.0,3.4868,3.4868,3.4868,3.4868,30400.0
2010-11-12 15:10:00,5.19,5.19,5.18,5.18,137600.0,3.4868,3.4868,3.48,3.48,137600.0
2010-11-12 15:15:00,5.18,5.18,5.18,5.18,132800.0,3.48,3.48,3.48,3.48,132800.0
2010-11-12 15:20:00,5.18,5.18,5.17,5.17,197200.0,3.48,3.48,3.4733,3.4733,197200.0
2010-11-12 15:25:00,5.17,5.18,5.16,5.17,278800.0,3.4733,3.48,3.4666,3.4733,278800.0
2010-11-12 15:30:00,5.17,5.2,5.17,5.2,465600.0,3.4733,3.4935,3.4733,3.4935,465600.0
2010-11-12 15:35:00,5.2,5.21,5.2,5.2,338800.0,3.4935,3.5002,3.4935,3.4935,338800.0
2010-11-12 15:40:00,5.21,5.21,5.2,5.2,289600.0,3.5002,3.5002,3.4935,3.4935,289600.0
2010-11-12 15:45:00,5.2,5.21,5.2,5.2,336400.0,3.4935,3.5002,3.4935,3.4935,336400.0
2010-11-12 15:50:00,5.2,5.2,5.2,5.2,479200.0,3.4935,3.4935,3.4935,3.4935,479200.0
2010-11-12 15:55:00,5.2,5.21,5.2,5.21,928000.0,3.4935,3.5002,3.4935,3.5002,928000.0
2010-11-15 09:30:00,5.24,5.26,5.24,5.25,219600.0,3.5204,3.5338,3.5204,3.5271,219600.0
2010-11-15 09:35:00,5.25,5.25,5.23,5.23,166000.0,3.5271,3.5271,3.5136,3.5136,166000.0
2010-11-15 09:40:00,5.24,5.24,5.23,5.23,83200.0,3.5204,3.5204,3.5136,3.5136,83200.0
2010-11-15 09:45:00,5.23,5.24,5.22,5.23,141600.0,3.5136,3.5204,3.5069,3.5136,141600.0
2010-11-15 09:50:00,5.23,5.23,5.2,5.2,106800.0,3.5136,3.5136,3.4935,3.4935,106800.0
2010-11-15 09:55:00,5.2,5.21,5.2,5.21,110000.0,3.4935,3.5002,3.4935,3.5002,110000.0
2010-11-15 10:00:00,5.21,5.22,5.21,5.21,118000.0,3.5002,3.5069,3.5002,3.5002,118000.0
2010-11-15 10:05:00,5.21,5.22,5.2,5.21,128800.0,3.5002,3.5069,3.4935,3.5002,128800.0
2010-11-15 10:10:00,5.21,5.22,5.2,5.22,70800.0,3.5002,3.5069,3.4935,3.5069,70800.0
2010-11-15 10:15:00,5.22,5.23,5.22,5.23,64800.0,3.5069,3.5136,3.5069,3.5136,64800.0
2010-11-15 10:20:00,5.23,5.23,5.22,5.23,37600.0,3.5136,3.5136,3.5069,3.5136,37600.0
2010-11-15 10:25:00,5.23,5.24,5.23,5.23,103200.0,3.5136,3.5204,3.5136,3.5136,103200.0
2010-11-15 10:30:00,5.23,5.23,5.23,5.23,85600.0,3.5136,3.5136,3.5136,3.5136,85600.0
2010-11-15 10:35:00,5.23,5.24,5.23,5.24,60000.0,3.5136,3.5204,3.5136,3.5204,60000.0
2010-11-15 10:40:00,5.24,5.24,5.23,5.23,52800.0,3.5204,3.5204,3.5136,3.5136,52800.0
2010-11-15 10:45:00,5.23,5.23,5.23,5.23,49200.0,3.5136,3.5136,3.5136,3.5136,49200.0
2010-11-15 10:50:00,5.23,5.23,5.23,5.23,56400.0,3.5136,3.5136,3.5136,3.5136,56400.0
2010-11-15 10:55:00,5.23,5.23,5.22,5.22,80000.0,3.5136,3.5136,3.5069,3.5069,80000.0
2010-11-15 11:00:00,5.22,5.23,5.21,5.21,78000.0,3.5069,3.5136,3.5002,3.5002,78000.0
2010-11-15 11:05:00,5.21,5.22,5.21,5.21,21200.0,3.5002,3.5069,3.5002,3.5002,21200.0
2010-11-15 11:10:00,5.21,5.22,5.21,5.22,64800.0,3.5002,3.5069,3.5002,3.5069,64800.0
2010-11-15 11:15:00,5.22,5.23,5.22,5.23,78800.0,3.5069,3.5136,3.5069,3.5136,78800.0
2010-11-15 11:20:00,5.22,5.23,5.22,5.22,44400.0,3.5069,3.5136,3.5069,3.5069,44400.0
2010-11-15 11:25:00,5.22,5.23,5.22,5.23,45600.0,3.5069,3.5136,3.5069,3.5136,45600.0
2010-11-15 11:30:00,5.23,5.24,5.23,5.23,108400.0,3.5136,3.5204,3.5136,3.5136,108400.0
2010-11-15 11:35:00,5.23,5.24,5.23,5.24,50800.0,3.5136,3.5204,3.5136,3.5204,50800.0
2010-11-15 11:40:00,5.24,5.24,5.23,5.24,84000.0,3.5204,3.5204,3.5136,3.5204,84000.0
2010-11-15 11:45:00,5.24,5.24,5.24,5.24,58400.0,3.5204,3.5204,3.5204,3.5204,58400.0
2010-11-15 11:50:00,5.24,5.24,5.24,5.24,30400.0,3.5204,3.5204,3.5204,3.5204,30400.0
2010-11-15 11:55:00,5.24,5.24,5.23,5.23,102800.0,3.5204,3.5204,3.5136,3.5136,102800.0
2010-11-15 12:00:00,5.23,5.23,5.22,5.22,50000.0,3.5136,3.5136,3.5069,3.5069,50000.0
2010-11-15 12:05:00,5.23,5.23,5.22,5.22,189600.0,3.5136,3.5136,3.5069,3.5069,189600.0
2010-11-15 12:10:00,5.22,5.23,5.22,5.22,121600.0,3.5069,3.5136,3.5069,3.5069,121600.0
2010-11-15 12:15:00,5.22,5.22,5.21,5.21,86000.0,3.5069,3.5069,3.5002,3.5002,86000.0
2010-11-15 12:20:00,5.21,5.21,5.21,5.21,43600.0,3.5002,3.5002,3.5002,3.5002,43600.0
2010-11-15 12:25:00,5.21,5.22,5.21,5.21,79600.0,3.5002,3.5069,3.5002,3.5002,79600.0
2010-11-15 12:30:00,5.21,5.22,5.21,5.22,37200.0,3.5002,3.5069,3.5002,3.5069,37200.0
2010-11-15 12:35:00,5.21,5.22,5.21,5.22,41600.0,3.5002,3.5069,3.5002,3.5069,41600.0
2010-11-15 12:40:00,5.22,5.22,5.22,5.22,42000.0,3.5069,3.5069,3.5069,3.5069,42000.0
2010-11-15 12:45:00,5.22,5.22,5.22,5.22,78000.0,3.5069,3.5069,3.5069,3.5069,78000.0
2010-11-15 12:50:00,5.22,5.22,5.21,5.21,126000.0,3.5069,3.5069,3.5002,3.5002,126000.0
2010-11-15 12:55:00,5.22,5.22,5.21,5.22,33600.0,3.5069,3.5069,3.5002,3.5069,33600.0
2010-11-15 13:00:00,5.22,5.22,5.21,5.21,64800.0,3.5069,3.5069,3.5002,3.5002,64800.0
2010-11-15 13:05:00,5.21,5.22,5.21,5.22,58400.0,3.5002,3.5069,3.5002,3.5069,58400.0
2010-11-15 13:10:00,5.22,5.22,5.21,5.22,94400.0,3.5069,3.5069,3.5002,3.5069,94400.0
2010-11-15 13:15:00,5.22,5.22,5.21,5.21,19600.0,3.5069,3.5069,3.5002,3.5002,19600.0
2010-11-15 13:20:00,5.22,5.22,5.21,5.21,184000.0,3.5069,3.5069,3.5002,3.5002,184000.0
2010-11-15 13:25:00,5.21,5.21,5.21,5.21,208800.0,3.5002,3.5002,3.5002,3.5002,208800.0
2010-11-15 13:30:00,5.21,5.21,5.21,5.21,79600.0,3.5002,3.5002,3.5002,3.5002,79600.0
2010-11-15 13:35:00,5.21,5.21,5.21,5.21,193200.0,3.5002,3.5002,3.5002,3.5002,193200.0
2010-11-15 13:40:00,5.21,5.21,5.21,5.21,98400.0,3.5002,3.5002,3.5002,3.5002,98400.0
2010-11-15 13:45:00,5.21,5.21,5.21,5.21,41200.0,3.5002,3.5002,3.5002,3.5002,41200.0
2010-11-15 13:50:00,5.21,5.21,5.2,5.21,24400.0,3.5002,3.5002,3.4935,3.5002,24400.0
2010-11-15 13:55:00,5.21,5.21,5.2,5.21,71600.0,3.5002,3.5002,3.4935,3.5002,71600.0
2010-11-15 14:00:00,5.21,5.21,5.19,5.19,190400.0,3.5002,3.5002,3.4868,3.4868,190400.0
2010-11-15 14:05:00,5.19,5.2,5.19,5.2,32800.0,3.4868,3.4935,3.4868,3.4935,32800.0
2010-11-15 14:10:00,5.2,5.2,5.18,5.19,150800.0,3.4935,3.4935,3.48,3.4868,150800.0
2010-11-15 14:15:00,5.19,5.19,5.18,5.18,137600.0,3.4868,3.4868,3.48,3.48,137600.0
2010-11-15 14:20:00,5.18,5.18,5.18,5.18,93200.0,3.48,3.48,3.48,3.48,93200.0
2010-11-15 14:25:00,5.18,5.18,5.18,5.18,95200.0,3.48,3.48,3.48,3.48,95200.0
2010-11-15 14:30:00,5.19,5.19,5.18,5.19,88400.0,3.4868,3.4868,3.48,3.4868,88400.0
2010-11-15 14:35:00,5.19,5.19,5.18,5.19,79200.0,3.4868,3.4868,3.48,3.4868,79200.0
2010-11-15 14:40:00,5.19,5.2,5.19,5.2,61200.0,3.4868,3.4935,3.4868,3.4935,61200.0
2010-11-15 14:45:00,5.2,5.2,5.2,5.2,99600.0,3.4935,3.4935,3.4935,3.4935,99600.0
2010-11-15 14:50:00,5.2,5.21,5.2,5.2,69200.0,3.4935,3.5002,3.4935,3.4935,69200.0
2010-11-15 14:55:00,5.21,5.21,5.2,5.21,74400.0,3.5002,3.5002,3.4935,3.5002,74400.0
2010-11-15 15:00:00,5.2,5.21,5.19,5.2,129600.0,3.4935,3.5002,3.4868,3.4935,129600.0
2010-11-15 15:05:00,5.2,5.2,5.2,5.2,46400.0,3.4935,3.4935,3.4935,3.4935,46400.0
2010-11-15 15:10:00,5.2,5.2,5.2,5.2,111200.0,3.4935,3.4935,3.4935,3.4935,111200.0
2010-11-15 15:15:00,5.2,5.2,5.18,5.19,250400.0,3.4935,3.4935,3.48,3.4868,250400.0
2010-11-15 15:20:00,5.19,5.19,5.18,5.19,92000.0,3.4868,3.4868,3.48,3.4868,92000.0
2010-11-15 15:25:00,5.18,5.19,5.17,5.18,216800.0,3.48,3.4868,3.4733,3.48,216800.0
2010-11-15 15:30:00,5.18,5.18,5.18,5.18,97200.0,3.48,3.48,3.48,3.48,97200.0
2010-11-15 15:35:00,5.18,5.19,5.18,5.19,140000.0,3.48,3.4868,3.48,3.4868,140000.0
2010-11-15 15:40:00,5.19,5.2,5.18,5.2,162400.0,3.4868,3.4935,3.48,3.4935,162400.0
2010-11-15 15:45:00,5.19,5.2,5.18,5.18,442800.0,3.4868,3.4935,3.48,3.48,442800.0
2010-11-15 15:50:00,5.18,5.18,5.18,5.18,261600.0,3.48,3.48,3.48,3.48,261600.0
2010-11-15 15:55:00,5.18,5.18,5.18,5.18,488400.0,3.48,3.48,3.48,3.48,488400.0
2010-11-16 09:30:00,5.15,5.2,5.14,5.18,89200.0,3.4599,3.4935,3.4532,3.48,89200.0
2010-11-16 09:35:00,5.18,5.24,5.17,5.22,229200.0,3.48,3.5204,3.4733,3.5069,229200.0
2010-11-16 09:40:00,5.22,5.26,5.22,5.23,503200.0,3.5069,3.5338,3.5069,3.5136,503200.0
2010-11-16 09:45:00,5.22,5.24,5.22,5.23,489200.0,3.5069,3.5204,3.5069,3.5136,489200.0
2010-11-16 09:50:00,5.22,5.24,5.21,5.23,279600.0,3.5069,3.5204,3.5002,3.5136,279600.0
2010-11-16 09:55:00,5.23,5.24,5.23,5.24,240000.0,3.5136,3.5204,3.5136,3.5204,240000.0
2010-11-16 10:00:00,5.24,5.28,5.24,5.27,982800.0,3.5204,3.5472,3.5204,3.5405,982800.0
2010-11-16 10:05:00,5.27,5.3,5.27,5.28,478000.0,3.5405,3.5607,3.5405,3.5472,478000.0
2010-11-16 10:10:00,5.28,5.29,5.26,5.27,168000.0,3.5472,3.5539,3.5338,3.5405,168000.0
2010-11-16 10:15:00,5.27,5.28,5.27,5.28,318800.0,3.5405,3.5472,3.5405,3.5472,318800.0
2010-11-16 10:20:00,5.28,5.28,5.27,5.27,124000.0,3.5472,3.5472,3.5405,3.5405,124000.0
2010-11-16 10:25:00,5.27,5.28,5.26,5.27,161600.0,3.5405,3.5472,3.5338,3.5405,161600.0
2010-11-16 10:30:00,5.27,5.28,5.24,5.25,283600.0,3.5405,3.5472,3.5204,3.5271,283600.0
2010-11-16 10:35:00,5.25,5.26,5.24,5.24,471200.0,3.5271,3.5338,3.5204,3.5204,471200.0
2010-11-16 10:40:00,5.25,5.25,5.24,5.25,272400.0,3.5271,3.5271,3.5204,3.5271,272400.0
2010-11-16 10:45:00,5.25,5.25,5.24,5.25,165600.0,3.5271,3.5271,3.5204,3.5271,165600.0
2010-11-16 10:50:00,5.25,5.26,5.24,5.25,171600.0,3.5271,3.5338,3.5204,3.5271,171600.0
2010-11-16 10:55:00,5.25,5.26,5.24,5.25,167200.0,3.5271,3.5338,3.5204,3.5271,167200.0
2010-11-16 11:00:00,5.25,5.26,5.25,5.25,102800.0,3.5271,3.5338,3.5271,3.5271,102800.0
2010-11-16 11:05:00,5.25,5.26,5.23,5.24,418400.0,3.5271,3.5338,3.5136,3.5204,418400.0
2010-11-16 11:10:00,5.24,5.25,5.23,5.23,262400.0,3.5204,3.5271,3.5136,3.5136,262400.0
2010-11-16 11:15:00,5.23,5.24,5.22,5.22,363600.0,3.5136,3.5204,3.5069,3.5069,363600.0
2010-11-16 11:20:00,5.22,5.23,5.21,5.23,372000.0,3.5069,3.5136,3.5002,3.5136,372000.0
2010-11-16 11:25:00,5.23,5.24,5.22,5.23,243200.0,3.5136,3.5204,3.5069,3.5136,243200.0
2010-11-16 11:30:00,5.24,5.24,5.22,5.23,254400.0,3.5204,3.5204,3.5069,3.5136,254400.0
2010-11-16 11:35:00,5.23,5.23,5.21,5.22,235600.0,3.5136,3.5136,3.5002,3.5069,235600.0
2010-11-16 11:40:00,5.22,5.22,5.2,5.2,419200.0,3.5069,3.5069,3.4935,3.4935,419200.0
2010-11-16 11:45:00,5.2,5.2,5.19,5.2,432000.0,3.4935,3.4935,3.4868,3.4935,432000.0
2010-11-16 11:50:00,5.2,5.23,5.2,5.23,224800.0,3.4935,3.5136,3.4935,3.5136,224800.0
2010-11-16 11:55:00,5.23,5.24,5.23,5.24,248800.0,3.5136,3.5204,3.5136,3.5204,248800.0
2010-11-16 12:00:00,5.24,5.24,5.23,5.23,658800.0,3.5204,3.5204,3.5136,3.5136,658800.0
2010-11-16 12:05:00,5.23,5.23,5.21,5.21,626400.0,3.5136,3.5136,3.5002,3.5002,626400.0
2010-11-16 12:10:00,5.21,5.23,5.21,5.23,174400.0,3.5002,3.5136,3.5002,3.5136,174400.0
2010-11-16 12:15:00,5.23,5.23,5.22,5.22,67600.0,3.5136,3.5136,3.5069,3.5069,67600.0
2010-11-16 12:20:00,5.22,5.22,5.21,5.21,50800.0,3.5069,3.5069,3.5002,3.5002,50800.0
2010-11-16 12:25:00,5.21,5.22,5.21,5.21,118400.0,3.5002,3.5069,3.5002,3.5002,118400.0
2010-11-16 12:30:00,5.21,5.22,5.21,5.21,176000.0,3.5002,3.5069,3.5002,3.5002,176000.0
2010-11-16 12:35:00,5.21,5.21,5.2,5.2,158000.0,3.5002,3.5002,3.4935,3.4935,158000.0
2010-11-16 12:40:00,5.2,5.2,5.2,5.2,368000.0,3.4935,3.4935,3.4935,3.4935,368000.0
2010-11-16 12:45:00,5.2,5.2,5.19,5.19,119200.0,3.4935,3.4935,3.4868,3.4868,119200.0
2010-11-16 12:50:00,5.2,5.22,5.2,5.22,677200.0,3.4935,3.5069,3.4935,3.5069,677200.0
2010-11-16 12:55:00,5.22,5.23,5.22,5.23,107600.0,3.5069,3.5136,3.5069,3.5136,107600.0
2010-11-16 13:00:00,5.23,5.23,5.21,5.22,25600.0,3.5136,3.5136,3.5002,3.5069,25600.0
2010-11-16 13:05:00,5.21,5.22,5.21,5.22,82800.0,3.5002,3.5069,3.5002,3.5069,82800.0
2010-11-16 13:10:00,5.22,5.23,5.22,5.22,111200.0,3.5069,3.5136,3.5069,3.5069,111200.0
2010-11-16 13:15:00,5.22,5.23,5.22,5.23,82400.0,3.5069,3.5136,3.5069,3.5136,82400.0
2010-11-16 13:20:00,5.22,5.22,5.22,5.22,209600.0,3.5069,3.5069,3.5069,3.5069,209600.0
2010-11-16 13:25:00,5.22,5.23,5.22,5.22,328800.0,3.5069,3.5136,3.5069,3.5069,328800.0
2010-11-16 13:30:00,5.22,5.23,5.22,5.22,274400.0,3.5069,3.5136,3.5069,3.5069,274400.0
2010-11-16 13:35:00,5.22,5.23,5.22,5.23,188000.0,3.5069,3.5136,3.5069,3.5136,188000.0
2010-11-16 13:40:00,5.23,5.23,5.22,5.22,158000.0,3.5136,3.5136,3.5069,3.5069,158000.0
2010-11-16 13:45:00,5.22,5.22,5.21,5.22,138800.0,3.5069,3.5069,3.5002,3.5069,138800.0
2010-11-16 13:50:00,5.22,5.23,5.22,5.23,160400.0,3.5069,3.5136,3.5069,3.5136,160400.0
2010-11-16 13:55:00,5.23,5.23,5.22,5.23,130800.0,3.5136,3.5136,3.5069,3.5136,130800.0
2010-11-16 14:00:00,5.23,5.23,5.22,5.23,324400.0,3.5136,3.5136,3.5069,3.5136,324400.0
2010-11-16 14:05:00,5.23,5.23,5.22,5.23,460000.0,3.5136,3.5136,3.5069,3.5136,460000.0
2010-11-16 14:10:00,5.23,5.23,5.22,5.23,410800.0,3.5136,3.5136,3.5069,3.5136,410800.0
2010-11-16 14:15:00,5.22,5.23,5.22,5.22,250400.0,3.5069,3.5136,3.5069,3.5069,250400.0
2010-11-16 14:20:00,5.23,5.23,5.22,5.22,252800.0,3.5136,3.5136,3.5069,3.5069,252800.0
2010-11-16 14:25:00,5.22,5.23,5.22,5.22,183600.0,3.5069,3.5136,3.5069,3.5069,183600.0
2010-11-16 14:30:00,5.22,5.22,5.22,5.22,166800.0,3.5069,3.5069,3.5069,3.5069,166800.0
2010-11-16 14:35:00,5.22,5.22,5.21,5.21,225600.0,3.5069,3.5069,3.5002,3.5002,225600.0
2010-11-16 14:40:00,5.21,5.21,5.2,5.2,319200.0,3.5002,3.5002,3.4935,3.4935,319200.0
2010-11-16 14:45:00,5.2,5.21,5.2,5.2,120400.0,3.4935,3.5002,3.4935,3.4935,120400.0
2010-11-16 14:50:00,5.2,5.2,5.2,5.2,441600.0,3.4935,3.4935,3.4935,3.4935,441600.0
2010-11-16 14:55:00,5.2,5.21,5.2,5.2,253600.0,3.4935,3.5002,3.4935,3.4935,253600.0
2010-11-16 15:00:00,5.2,5.2,5.2,5.2,356000.0,3.4935,3.4935,3.4935,3.4935,356000.0
2010-11-16 15:05:00,5.2,5.2,5.19,5.19,102400.0,3.4935,3.4935,3.4868,3.4868,102400.0
2010-11-16 15:10:00,5.19,5.2,5.19,5.2,399600.0,3.4868,3.4935,3.4868,3.4935,399600.0
2010-11-16 15:15:00,5.19,5.2,5.18,5.19,340800.0,3.4868,3.4935,3.48,3.4868,340800.0
2010-11-16 15:20:00,5.19,5.2,5.19,5.2,213600.0,3.4868,3.4935,3.4868,3.4935,213600.0
2010-11-16 15:25:00,5.2,5.21,5.19,5.2,268400.0,3.4935,3.5002,3.4868,3.4935,268400.0
2010-11-16 15:30:00,5.2,5.21,5.2,5.21,264800.0,3.4935,3.5002,3.4935,3.5002,264800.0
2010-11-16 15:35:00,5.21,5.21,5.2,5.21,341200.0,3.5002,3.5002,3.4935,3.5002,341200.0
2010-11-16 15:40:00,5.21,5.21,5.2,5.21,312400.0,3.5002,3.5002,3.4935,3.5002,312400.0
2010-11-16 15:45:00,5.21,5.21,5.2,5.2,464400.0,3.5002,3.5002,3.4935,3.4935,464400.0
2010-11-16 15:50:00,5.21,5.21,5.2,5.2,567200.0,3.5002,3.5002,3.4935,3.4935,567200.0
2010-11-16 15:55:00,5.21,5.21,5.2,5.21,924000.0,3.5002,3.5002,3.4935,3.5002,924000.0
2010-11-17 09:30:00,5.36,5.48,5.36,5.46,3359600.0,3.601,3.6816,3.601,3.6682,3359600.0
2010-11-17 09:35:00,5.46,5.5,5.45,5.48,1401600.0,3.6682,3.695,3.6614,3.6816,1401600.0
2010-11-17 09:40:00,5.48,5.51,5.48,5.5,1545600.0,3.6816,3.7017,3.6816,3.695,1545600.0
2010-11-17 09:45:00,5.5,5.52,5.49,5.52,1774400.0,3.695,3.7085,3.6883,3.7085,1774400.0
2010-11-17 09:50:00,5.52,5.53,5.49,5.5,1563600.0,3.7085,3.7152,3.6883,3.695,1563600.0
2010-11-17 09:55:00,5.5,5.5,5.45,5.47,929200.0,3.695,3.695,3.6614,3.6749,929200.0
2010-11-17 10:00:00,5.47,5.49,5.46,5.49,959200.0,3.6749,3.6883,3.6682,3.6883,959200.0
2010-11-17 10:05:00,5.49,5.5,5.45,5.45,525600.0,3.6883,3.695,3.6614,3.6614,525600.0
2010-11-17 10:10:00,5.45,5.45,5.43,5.44,586000.0,3.6614,3.6614,3.648,3.6547,586000.0
2010-11-17 10:15:00,5.44,5.44,5.39,5.4,818400.0,3.6547,3.6547,3.6211,3.6278,818400.0
2010-11-17 10:20:00,5.4,5.43,5.4,5.42,598400.0,3.6278,3.648,3.6278,3.6413,598400.0
2010-11-17 10:25:00,5.42,5.43,5.42,5.42,614800.0,3.6413,3.648,3.6413,3.6413,614800.0
2010-11-17 10:30:00,5.43,5.43,5.42,5.42,1053600.0,3.648,3.648,3.6413,3.6413,1053600.0
2010-11-17 10:35:00,5.42,5.43,5.4,5.41,620400.0,3.6413,3.648,3.6278,3.6346,620400.0
2010-11-17 10:40:00,5.41,5.41,5.38,5.4,686400.0,3.6346,3.6346,3.6144,3.6278,686400.0
2010-11-17 10:45:00,5.4,5.43,5.4,5.41,1337200.0,3.6278,3.648,3.6278,3.6346,1337200.0
2010-11-17 10:50:00,5.42,5.42,5.39,5.39,252400.0,3.6413,3.6413,3.6211,3.6211,252400.0
2010-11-17 10:55:00,5.39,5.41,5.39,5.39,197600.0,3.6211,3.6346,3.6211,3.6211,197600.0
2010-11-17 11:00:00,5.39,5.4,5.39,5.4,329200.0,3.6211,3.6278,3.6211,3.6278,329200.0
2010-11-17 11:05:00,5.4,5.41,5.39,5.41,138000.0,3.6278,3.6346,3.6211,3.6346,138000.0
2010-11-17 11:10:00,5.41,5.42,5.41,5.41,426800.0,3.6346,3.6413,3.6346,3.6346,426800.0
2010-11-17 11:15:00,5.41,5.42,5.39,5.39,647600.0,3.6346,3.6413,3.6211,3.6211,647600.0
2010-11-17 11:20:00,5.39,5.39,5.38,5.38,133600.0,3.6211,3.6211,3.6144,3.6144,133600.0
2010-11-17 11:25:00,5.39,5.4,5.38,5.4,236000.0,3.6211,3.6278,3.6144,3.6278,236000.0
2010-11-17 11:30:00,5.4,5.42,5.4,5.42,434800.0,3.6278,3.6413,3.6278,3.6413,434800.0
2010-11-17 11:35:00,5.42,5.42,5.41,5.41,125200.0,3.6413,3.6413,3.6346,3.6346,125200.0
2010-11-17 11:40:00,5.41,5.42,5.41,5.41,162000.0,3.6346,3.6413,3.6346,3.6346,162000.0
2010-11-17 11:45:00,5.41,5.41,5.39,5.39,170800.0,3.6346,3.6346,3.6211,3.6211,170800.0
2010-11-17 11:50:00,5.39,5.39,5.38,5.39,252000.0,3.6211,3.6211,3.6144,3.6211,252000.0
2010-11-17 11:55:00,5.38,5.38,5.37,5.38,230400.0,3.6144,3.6144,3.6077,3.6144,230400.0
2010-11-17 12:00:00,5.37,5.39,5.37,5.39,117200.0,3.6077,3.6211,3.6077,3.6211,117200.0
2010-11-17 12:05:00,5.39,5.39,5.37,5.38,99200.0,3.6211,3.6211,3.6077,3.6144,99200.0
2010-11-17 12:10:00,5.38,5.38,5.36,5.37,148000.0,3.6144,3.6144,3.601,3.6077,148000.0
2010-11-17 12:15:00,5.37,5.37,5.33,5.34,508400.0,3.6077,3.6077,3.5808,3.5875,508400.0
2010-11-17 12:20:00,5.34,5.35,5.34,5.35,275600.0,3.5875,3.5943,3.5875,3.5943,275600.0
2010-11-17 12:25:00,5.35,5.35,5.34,5.35,181600.0,3.5943,3.5943,3.5875,3.5943,181600.0
2010-11-17 12:30:00,5.35,5.35,5.34,5.35,526800.0,3.5943,3.5943,3.5875,3.5943,526800.0
2010-11-17 12:35:00,5.35,5.35,5.34,5.34,97200.0,3.5943,3.5943,3.5875,3.5875,97200.0
2010-11-17 12:40:00,5.34,5.35,5.34,5.34,116400.0,3.5875,3.5943,3.5875,3.5875,116400.0
2010-11-17 12:45:00,5.34,5.35,5.34,5.34,520400.0,3.5875,3.5943,3.5875,3.5875,520400.0
2010-11-17 12:50:00,5.34,5.35,5.34,5.34,106800.0,3.5875,3.5943,3.5875,3.5875,106800.0
2010-11-17 12:55:00,5.34,5.34,5.32,5.32,215600.0,3.5875,3.5875,3.5741,3.5741,215600.0
2010-11-17 13:00:00,5.33,5.33,5.32,5.32,206000.0,3.5808,3.5808,3.5741,3.5741,206000.0
2010-11-17 13:05:00,5.32,5.33,5.32,5.33,45600.0,3.5741,3.5808,3.5741,3.5808,45600.0
2010-11-17 13:10:00,5.33,5.34,5.32,5.33,246800.0,3.5808,3.5875,3.5741,3.5808,246800.0
2010-11-17 13:15:00,5.33,5.33,5.32,5.32,136400.0,3.5808,3.5808,3.5741,3.5741,136400.0
2010-11-17 13:20:00,5.32,5.32,5.31,5.31,319200.0,3.5741,3.5741,3.5674,3.5674,319200.0
2010-11-17 13:25:00,5.31,5.31,5.31,5.31,317200.0,3.5674,3.5674,3.5674,3.5674,317200.0
2010-11-17 13:30:00,5.31,5.32,5.3,5.31,438400.0,3.5674,3.5741,3.5607,3.5674,438400.0
2010-11-17 13:35:00,5.31,5.31,5.29,5.3,160800.0,3.5674,3.5674,3.5539,3.5607,160800.0
2010-11-17 13:40:00,5.3,5.3,5.29,5.29,576800.0,3.5607,3.5607,3.5539,3.5539,576800.0
2010-11-17 13:45:00,5.29,5.29,5.27,5.28,453200.0,3.5539,3.5539,3.5405,3.5472,453200.0
2010-11-17 13:50:00,5.28,5.28,5.27,5.27,442800.0,3.5472,3.5472,3.5405,3.5405,442800.0
2010-11-17 13:55:00,5.27,5.28,5.26,5.26,441200.0,3.5405,3.5472,3.5338,3.5338,441200.0
2010-11-17 14:00:00,5.26,5.29,5.26,5.28,685600.0,3.5338,3.5539,3.5338,3.5472,685600.0
2010-11-17 14:05:00,5.28,5.3,5.28,5.29,618800.0,3.5472,3.5607,3.5472,3.5539,618800.0
2010-11-17 14:10:00,5.29,5.29,5.28,5.28,167600.0,3.5539,3.5539,3.5472,3.5472,167600.0
2010-11-17 14:15:00,5.28,5.28,5.26,5.26,416000.0,3.5472,3.5472,3.5338,3.5338,416000.0
2010-11-17 14:20:00,5.26,5.27,5.25,5.26,695600.0,3.5338,3.5405,3.5271,3.5338,695600.0
2010-11-17 14:25:00,5.26,5.27,5.25,5.25,452000.0,3.5338,3.5405,3.5271,3.5271,452000.0
2010-11-17 14:30:00,5.25,5.28,5.25,5.27,589200.0,3.5271,3.5472,3.5271,3.5405,589200.0
2010-11-17 14:35:00,5.27,5.29,5.26,5.29,580400.0,3.5405,3.5539,3.5338,3.5539,580400.0
2010-11-17 14:40:00,5.29,5.3,5.28,5.29,317600.0,3.5539,3.5607,3.5472,3.5539,317600.0
2010-11-17 14:45:00,5.28,5.31,5.28,5.29,463200.0,3.5472,3.5674,3.5472,3.5539,463200.0
2010-11-17 14:50:00,5.29,5.3,5.29,5.3,290000.0,3.5539,3.5607,3.5539,3.5607,290000.0
2010-11-17 14:55:00,5.3,5.31,5.29,5.31,716000.0,3.5607,3.5674,3.5539,3.5674,716000.0
2010-11-17 15:00:00,5.3,5.31,5.29,5.29,549200.0,3.5607,3.5674,3.5539,3.5539,549200.0
2010-11-17 15:05:00,5.3,5.3,5.29,5.29,646800.0,3.5607,3.5607,3.5539,3.5539,646800.0
2010-11-17 15:10:00,5.29,5.29,5.29,5.29,609600.0,3.5539,3.5539,3.5539,3.5539,609600.0
2010-11-17 15:15:00,5.29,5.3,5.29,5.3,267600.0,3.5539,3.5607,3.5539,3.5607,267600.0
2010-11-17 15:20:00,5.3,5.3,5.3,5.3,413200.0,3.5607,3.5607,3.5607,3.5607,413200.0
2010-11-17 15:25:00,5.3,5.3,5.27,5.27,801600.0,3.5607,3.5607,3.5405,3.5405,801600.0
2010-11-17 15:30:00,5.27,5.29,5.27,5.28,738800.0,3.5405,3.5539,3.5405,3.5472,738800.0
2010-11-17 15:35:00,5.29,5.29,5.27,5.27,1014400.0,3.5539,3.5539,3.5405,3.5405,1014400.0
2010-11-17 15:40:00,5.27,5.28,5.26,5.26,1108800.0,3.5405,3.5472,3.5338,3.5338,1108800.0
2010-11-17 15:45:00,5.26,5.27,5.25,5.26,1269600.0,3.5338,3.5405,3.5271,3.5338,1269600.0
2010-11-17 15:50:00,5.26,5.27,5.25,5.26,1360000.0,3.5338,3.5405,3.5271,3.5338,1360000.0
2010-11-17 15:55:00,5.26,5.26,5.25,5.26,1762400.0,3.5338,3.5338,3.5271,3.5338,1762400.0
2010-11-18 09:30:00,5.13,5.24,5.08,5.24,1035600.0,3.4465,3.5204,3.4129,3.5204,1035600.0
2010-11-18 09:35:00,5.24,5.38,5.19,5.34,1827200.0,3.5204,3.6144,3.4868,3.5875,1827200.0
2010-11-18 09:40:00,5.34,5.39,5.31,5.38,896400.0,3.5875,3.6211,3.5674,3.6144,896400.0
2010-11-18 09:45:00,5.38,5.42,5.31,5.32,1213600.0,3.6144,3.6413,3.5674,3.5741,1213600.0
2010-11-18 09:50:00,5.32,5.33,5.27,5.29,839600.0,3.5741,3.5808,3.5405,3.5539,839600.0
2010-11-18 09:55:00,5.29,5.3,5.25,5.26,716400.0,3.5539,3.5607,3.5271,3.5338,716400.0
2010-11-18 10:00:00,5.26,5.27,5.25,5.25,724800.0,3.5338,3.5405,3.5271,3.5271,724800.0
2010-11-18 10:05:00,5.25,5.26,5.24,5.25,1048800.0,3.5271,3.5338,3.5204,3.5271,1048800.0
2010-11-18 10:10:00,5.25,5.3,5.25,5.28,910000.0,3.5271,3.5607,3.5271,3.5472,910000.0
2010-11-18 10:15:00,5.28,5.29,5.27,5.29,440800.0,3.5472,3.5539,3.5405,3.5539,440800.0
2010-11-18 10:20:00,5.29,5.29,5.25,5.26,370000.0,3.5539,3.5539,3.5271,3.5338,370000.0
2010-11-18 10:25:00,5.26,5.28,5.25,5.27,358800.0,3.5338,3.5472,3.5271,3.5405,358800.0
2010-11-18 10:30:00,5.27,5.28,5.25,5.25,684000.0,3.5405,3.5472,3.5271,3.5271,684000.0
2010-11-18 10:35:00,5.25,5.25,5.23,5.23,1104400.0,3.5271,3.5271,3.5136,3.5136,1104400.0
2010-11-18 10:40:00,5.23,5.27,5.23,5.27,376400.0,3.5136,3.5405,3.5136,3.5405,376400.0
2010-11-18 10:45:00,5.28,5.28,5.25,5.27,343200.0,3.5472,3.5472,3.5271,3.5405,343200.0
2010-11-18 10:50:00,5.27,5.3,5.25,5.25,386800.0,3.5405,3.5607,3.5271,3.5271,386800.0
2010-11-18 10:55:00,5.25,5.28,5.25,5.28,271200.0,3.5271,3.5472,3.5271,3.5472,271200.0
2010-11-18 11:00:00,5.28,5.28,5.27,5.27,162400.0,3.5472,3.5472,3.5405,3.5405,162400.0
2010-11-18 11:05:00,5.27,5.28,5.27,5.27,308800.0,3.5405,3.5472,3.5405,3.5405,308800.0
2010-11-18 11:10:00,5.27,5.28,5.26,5.26,518800.0,3.5405,3.5472,3.5338,3.5338,518800.0
2010-11-18 11:15:00,5.26,5.26,5.25,5.25,704400.0,3.5338,3.5338,3.5271,3.5271,704400.0
2010-11-18 11:20:00,5.25,5.26,5.25,5.25,527200.0,3.5271,3.5338,3.5271,3.5271,527200.0
2010-11-18 11:25:00,5.25,5.26,5.25,5.25,263200.0,3.5271,3.5338,3.5271,3.5271,263200.0
2010-11-18 11:30:00,5.25,5.25,5.21,5.23,742800.0,3.5271,3.5271,3.5002,3.5136,742800.0
2010-11-18 11:35:00,5.23,5.24,5.22,5.24,228800.0,3.5136,3.5204,3.5069,3.5204,228800.0
2010-11-18 11:40:00,5.24,5.24,5.19,5.21,954000.0,3.5204,3.5204,3.4868,3.5002,954000.0
2010-11-18 11:45:00,5.21,5.21,5.15,5.17,982400.0,3.5002,3.5002,3.4599,3.4733,982400.0
2010-11-18 11:50:00,5.16,5.17,5.14,5.15,809600.0,3.4666,3.4733,3.4532,3.4599,809600.0
2010-11-18 11:55:00,5.15,5.16,5.15,5.15,281200.0,3.4599,3.4666,3.4599,3.4599,281200.0
2010-11-18 12:00:00,5.15,5.15,5.14,5.14,295600.0,3.4599,3.4599,3.4532,3.4532,295600.0
2010-11-18 12:05:00,5.14,5.15,5.13,5.13,505200.0,3.4532,3.4599,3.4465,3.4465,505200.0
2010-11-18 12:10:00,5.13,5.14,5.12,5.12,616400.0,3.4465,3.4532,3.4397,3.4397,616400.0
2010-11-18 12:15:00,5.12,5.12,5.1,5.11,568000.0,3.4397,3.4397,3.4263,3.433,568000.0
2010-11-18 12:20:00,5.11,5.15,5.11,5.15,455200.0,3.433,3.4599,3.433,3.4599,455200.0
2010-11-18 12:25:00,5.15,5.15,5.14,5.14,247600.0,3.4599,3.4599,3.4532,3.4532,247600.0
2010-11-18 12:30:00,5.14,5.14,5.07,5.1,877200.0,3.4532,3.4532,3.4061,3.4263,877200.0
2010-11-18 12:35:00,5.1,5.11,5.09,5.1,275600.0,3.4263,3.433,3.4196,3.4263,275600.0
2010-11-18 12:40:00,5.1,5.1,5.08,5.09,327200.0,3.4263,3.4263,3.4129,3.4196,327200.0
2010-11-18 12:45:00,5.09,5.1,5.07,5.08,365200.0,3.4196,3.4263,3.4061,3.4129,365200.0
2010-11-18 12:50:00,5.07,5.07,5.03,5.03,813600.0,3.4061,3.4061,3.3793,3.3793,813600.0
2010-11-18 12:55:00,5.03,5.07,5.02,5.06,1344000.0,3.3793,3.4061,3.3726,3.3994,1344000.0
2010-11-18 13:00:00,5.06,5.09,5.06,5.08,712000.0,3.3994,3.4196,3.3994,3.4129,712000.0
2010-11-18 13:05:00,5.08,5.08,5.03,5.04,521200.0,3.4129,3.4129,3.3793,3.386,521200.0
2010-11-18 13:10:00,5.04,5.06,5.03,5.04,441200.0,3.386,3.3994,3.3793,3.386,441200.0
2010-11-18 13:15:00,5.04,5.06,5.03,5.06,301200.0,3.386,3.3994,3.3793,3.3994,301200.0
2010-11-18 13:20:00,5.06,5.06,5.04,5.04,307200.0,3.3994,3.3994,3.386,3.386,307200.0
2010-11-18 13:25:00,5.04,5.05,5.04,5.04,196000.0,3.386,3.3927,3.386,3.386,196000.0
2010-11-18 13:30:00,5.05,5.05,5.04,5.04,348800.0,3.3927,3.3927,3.386,3.386,348800.0
2010-11-18 13:35:00,5.04,5.06,5.04,5.06,438800.0,3.386,3.3994,3.386,3.3994,438800.0
2010-11-18 13:40:00,5.06,5.08,5.05,5.06,822800.0,3.3994,3.4129,3.3927,3.3994,822800.0
2010-11-18 13:45:00,5.06,5.09,5.06,5.09,350800.0,3.3994,3.4196,3.3994,3.4196,350800.0
2010-11-18 13:50:00,5.09,5.1,5.08,5.08,417600.0,3.4196,3.4263,3.4129,3.4129,417600.0
2010-11-18 13:55:00,5.08,5.09,5.07,5.08,243600.0,3.4129,3.4196,3.4061,3.4129,243600.0
2010-11-18 14:00:00,5.08,5.09,5.08,5.08,253200.0,3.4129,3.4196,3.4129,3.4129,253200.0
2010-11-18 14:05:00,5.08,5.09,5.08,5.08,590400.0,3.4129,3.4196,3.4129,3.4129,590400.0
2010-11-18 14:10:00,5.08,5.09,5.08,5.09,315200.0,3.4129,3.4196,3.4129,3.4196,315200.0
2010-11-18 14:15:00,5.09,5.12,5.08,5.11,512000.0,3.4196,3.4397,3.4129,3.433,512000.0
2010-11-18 14:20:00,5.11,5.11,5.08,5.08,389600.0,3.433,3.433,3.4129,3.4129,389600.0
2010-11-18 14:25:00,5.08,5.09,5.08,5.08,168000.0,3.4129,3.4196,3.4129,3.4129,168000.0
2010-11-18 14:30:00,5.08,5.08,5.08,5.08,182400.0,3.4129,3.4129,3.4129,3.4129,182400.0
2010-11-18 14:35:00,5.08,5.09,5.08,5.09,246400.0,3.4129,3.4196,3.4129,3.4196,246400.0
2010-11-18 14:40:00,5.09,5.09,5.08,5.09,268000.0,3.4196,3.4196,3.4129,3.4196,268000.0
2010-11-18 14:45:00,5.09,5.1,5.09,5.1,366800.0,3.4196,3.4263,3.4196,3.4263,366800.0
2010-11-18 14:50:00,5.1,5.1,5.09,5.09,195600.0,3.4263,3.4263,3.4196,3.4196,195600.0
2010-11-18 14:55:00,5.09,5.09,5.08,5.08,238800.0,3.4196,3.4196,3.4129,3.4129,238800.0
2010-11-18 15:00:00,5.08,5.09,5.08,5.08,284000.0,3.4129,3.4196,3.4129,3.4129,284000.0
2010-11-18 15:05:00,5.08,5.08,5.06,5.06,514000.0,3.4129,3.4129,3.3994,3.3994,514000.0
2010-11-18 15:10:00,5.06,5.06,5.04,5.05,904000.0,3.3994,3.3994,3.386,3.3927,904000.0
2010-11-18 15:15:00,5.05,5.06,5.05,5.06,261600.0,3.3927,3.3994,3.3927,3.3994,261600.0
2010-11-18 15:20:00,5.06,5.07,5.06,5.06,377600.0,3.3994,3.4061,3.3994,3.3994,377600.0
2010-11-18 15:25:00,5.06,5.07,5.06,5.07,269200.0,3.3994,3.4061,3.3994,3.4061,269200.0
2010-11-18 15:30:00,5.07,5.08,5.06,5.07,347600.0,3.4061,3.4129,3.3994,3.4061,347600.0
2010-11-18 15:35:00,5.07,5.09,5.07,5.09,782800.0,3.4061,3.4196,3.4061,3.4196,782800.0
2010-11-18 15:40:00,5.09,5.1,5.09,5.09,781600.0,3.4196,3.4263,3.4196,3.4196,781600.0
2010-11-18 15:45:00,5.1,5.1,5.09,5.1,716800.0,3.4263,3.4263,3.4196,3.4263,716800.0
2010-11-18 15:50:00,5.1,5.1,5.09,5.09,710800.0,3.4263,3.4263,3.4196,3.4196,710800.0
2010-11-18 15:55:00,5.1,5.1,5.09,5.1,1172400.0,3.4263,3.4263,3.4196,3.4263,1172400.0
2010-11-19 09:30:00,5.1,5.1,5.08,5.08,592400.0,3.4263,3.4263,3.4129,3.4129,592400.0
2010-11-19 09:35:00,5.08,5.09,5.02,5.04,485600.0,3.4129,3.4196,3.3726,3.386,485600.0
2010-11-19 09:40:00,5.04,5.05,4.98,4.99,593200.0,3.386,3.3927,3.3457,3.3524,593200.0
2010-11-19 09:45:00,4.99,5.03,4.98,5.03,486800.0,3.3524,3.3793,3.3457,3.3793,486800.0
2010-11-19 09:50:00,5.03,5.04,5.02,5.03,431200.0,3.3793,3.386,3.3726,3.3793,431200.0
2010-11-19 09:55:00,5.03,5.05,5.02,5.04,352400.0,3.3793,3.3927,3.3726,3.386,352400.0
2010-11-19 10:00:00,5.04,5.06,5.04,5.06,361600.0,3.386,3.3994,3.386,3.3994,361600.0
2010-11-19 10:05:00,5.06,5.06,5.03,5.04,266800.0,3.3994,3.3994,3.3793,3.386,266800.0
2010-11-19 10:10:00,5.04,5.05,5.04,5.05,89600.0,3.386,3.3927,3.386,3.3927,89600.0
2010-11-19 10:15:00,5.05,5.05,5.03,5.04,99200.0,3.3927,3.3927,3.3793,3.386,99200.0
2010-11-19 10:20:00,5.04,5.04,5.02,5.03,185200.0,3.386,3.386,3.3726,3.3793,185200.0
2010-11-19 10:25:00,5.03,5.03,5.01,5.01,216800.0,3.3793,3.3793,3.3658,3.3658,216800.0
2010-11-19 10:30:00,5.01,5.02,5.0,5.02,200800.0,3.3658,3.3726,3.3591,3.3726,200800.0
2010-11-19 10:35:00,5.02,5.02,5.0,5.0,142000.0,3.3726,3.3726,3.3591,3.3591,142000.0
2010-11-19 10:40:00,5.01,5.03,5.0,5.03,180800.0,3.3658,3.3793,3.3591,3.3793,180800.0
2010-11-19 10:45:00,5.02,5.04,5.02,5.03,155200.0,3.3726,3.386,3.3726,3.3793,155200.0
2010-11-19 10:50:00,5.03,5.04,5.03,5.03,120000.0,3.3793,3.386,3.3793,3.3793,120000.0
2010-11-19 10:55:00,5.03,5.03,5.02,5.02,78400.0,3.3793,3.3793,3.3726,3.3726,78400.0
2010-11-19 11:00:00,5.02,5.04,5.02,5.03,134800.0,3.3726,3.386,3.3726,3.3793,134800.0
2010-11-19 11:05:00,5.03,5.04,5.02,5.03,81200.0,3.3793,3.386,3.3726,3.3793,81200.0
2010-11-19 11:10:00,5.03,5.03,5.01,5.01,178000.0,3.3793,3.3793,3.3658,3.3658,178000.0
2010-11-19 11:15:00,5.01,5.01,5.0,5.0,117200.0,3.3658,3.3658,3.3591,3.3591,117200.0
2010-11-19 11:20:00,5.0,5.01,5.0,5.0,208000.0,3.3591,3.3658,3.3591,3.3591,208000.0
2010-11-19 11:25:00,5.0,5.01,5.0,5.01,140000.0,3.3591,3.3658,3.3591,3.3658,140000.0
2010-11-19 11:30:00,5.0,5.01,4.99,5.0,271200.0,3.3591,3.3658,3.3524,3.3591,271200.0
2010-11-19 11:35:00,5.0,5.01,4.99,5.01,234800.0,3.3591,3.3658,3.3524,3.3658,234800.0
2010-11-19 11:40:00,5.01,5.01,5.0,5.01,120800.0,3.3658,3.3658,3.3591,3.3658,120800.0
2010-11-19 11:45:00,5.01,5.02,5.01,5.02,208000.0,3.3658,3.3726,3.3658,3.3726,208000.0
2010-11-19 11:50:00,5.02,5.03,5.02,5.03,116000.0,3.3726,3.3793,3.3726,3.3793,116000.0
2010-11-19 11:55:00,5.03,5.03,5.02,5.02,56400.0,3.3793,3.3793,3.3726,3.3726,56400.0
2010-11-19 12:00:00,5.02,5.02,5.01,5.02,164800.0,3.3726,3.3726,3.3658,3.3726,164800.0
2010-11-19 12:05:00,5.02,5.02,5.01,5.01,74000.0,3.3726,3.3726,3.3658,3.3658,74000.0
2010-11-19 12:10:00,5.01,5.02,5.01,5.02,91600.0,3.3658,3.3726,3.3658,3.3726,91600.0
2010-11-19 12:15:00,5.02,5.02,5.02,5.02,11600.0,3.3726,3.3726,3.3726,3.3726,11600.0
2010-11-19 12:20:00,5.02,5.02,5.01,5.01,69200.0,3.3726,3.3726,3.3658,3.3658,69200.0
2010-11-19 12:25:00,5.01,5.01,5.01,5.01,34800.0,3.3658,3.3658,3.3658,3.3658,34800.0
2010-11-19 12:30:00,5.01,5.01,5.0,5.0,77200.0,3.3658,3.3658,3.3591,3.3591,77200.0
2010-11-19 12:35:00,5.0,5.01,5.0,5.01,48400.0,3.3591,3.3658,3.3591,3.3658,48400.0
2010-11-19 12:40:00,5.01,5.01,5.01,5.01,20800.0,3.3658,3.3658,3.3658,3.3658,20800.0
2010-11-19 12:45:00,5.01,5.01,5.0,5.0,51200.0,3.3658,3.3658,3.3591,3.3591,51200.0
2010-11-19 12:50:00,5.0,5.0,5.0,5.0,28000.0,3.3591,3.3591,3.3591,3.3591,28000.0
2010-11-19 12:55:00,5.0,5.02,5.0,5.0,212800.0,3.3591,3.3726,3.3591,3.3591,212800.0
2010-11-19 13:00:00,5.0,5.02,5.0,5.02,70000.0,3.3591,3.3726,3.3591,3.3726,70000.0
2010-11-19 13:05:00,5.02,5.02,5.01,5.01,50000.0,3.3726,3.3726,3.3658,3.3658,50000.0
2010-11-19 13:10:00,5.02,5.02,5.01,5.01,34000.0,3.3726,3.3726,3.3658,3.3658,34000.0
2010-11-19 13:15:00,5.02,5.03,5.02,5.02,110800.0,3.3726,3.3793,3.3726,3.3726,110800.0
2010-11-19 13:20:00,5.02,5.03,5.02,5.03,80000.0,3.3726,3.3793,3.3726,3.3793,80000.0
2010-11-19 13:25:00,5.03,5.03,5.03,5.03,35600.0,3.3793,3.3793,3.3793,3.3793,35600.0
2010-11-19 13:30:00,5.03,5.03,5.02,5.03,68400.0,3.3793,3.3793,3.3726,3.3793,68400.0
2010-11-19 13:35:00,5.03,5.03,5.02,5.02,51600.0,3.3793,3.3793,3.3726,3.3726,51600.0
2010-11-19 13:40:00,5.02,5.03,5.02,5.03,38000.0,3.3726,3.3793,3.3726,3.3793,38000.0
2010-11-19 13:45:00,5.03,5.03,5.02,5.02,23600.0,3.3793,3.3793,3.3726,3.3726,23600.0
2010-11-19 13:50:00,5.02,5.03,5.02,5.02,104000.0,3.3726,3.3793,3.3726,3.3726,104000.0
2010-11-19 13:55:00,5.02,5.02,5.01,5.01,79200.0,3.3726,3.3726,3.3658,3.3658,79200.0
2010-11-19 14:00:00,5.01,5.03,5.01,5.03,132800.0,3.3658,3.3793,3.3658,3.3793,132800.0
2010-11-19 14:05:00,5.03,5.04,5.03,5.04,39600.0,3.3793,3.386,3.3793,3.386,39600.0
2010-11-19 14:10:00,5.04,5.04,5.03,5.04,27600.0,3.386,3.386,3.3793,3.386,27600.0
2010-11-19 14:15:00,5.04,5.04,5.03,5.03,105600.0,3.386,3.386,3.3793,3.3793,105600.0
2010-11-19 14:20:00,5.03,5.03,5.02,5.02,20400.0,3.3793,3.3793,3.3726,3.3726,20400.0
2010-11-19 14:25:00,5.03,5.03,5.02,5.03,102400.0,3.3793,3.3793,3.3726,3.3793,102400.0
2010-11-19 14:30:00,5.03,5.03,5.03,5.03,72800.0,3.3793,3.3793,3.3793,3.3793,72800.0
2010-11-19 14:35:00,5.03,5.04,5.03,5.04,92000.0,3.3793,3.386,3.3793,3.386,92000.0
2010-11-19 14:40:00,5.04,5.04,5.03,5.03,121200.0,3.386,3.386,3.3793,3.3793,121200.0
2010-11-19 14:45:00,5.03,5.03,5.03,5.03,30400.0,3.3793,3.3793,3.3793,3.3793,30400.0
2010-11-19 14:50:00,5.03,5.03,5.03,5.03,68000.0,3.3793,3.3793,3.3793,3.3793,68000.0
2010-11-19 14:55:00,5.03,5.03,5.03,5.03,31600.0,3.3793,3.3793,3.3793,3.3793,31600.0
2010-11-19 15:00:00,5.03,5.04,5.03,5.04,324400.0,3.3793,3.386,3.3793,3.386,324400.0
2010-11-19 15:05:00,5.04,5.04,5.04,5.04,168400.0,3.386,3.386,3.386,3.386,168400.0
2010-11-19 15:10:00,5.04,5.04,5.03,5.03,188800.0,3.386,3.386,3.3793,3.3793,188800.0
2010-11-19 15:15:00,5.03,5.03,5.03,5.03,237200.0,3.3793,3.3793,3.3793,3.3793,237200.0
2010-11-19 15:20:00,5.03,5.03,5.03,5.03,310800.0,3.3793,3.3793,3.3793,3.3793,310800.0
2010-11-19 15:25:00,5.03,5.03,5.02,5.02,356000.0,3.3793,3.3793,3.3726,3.3726,356000.0
2010-11-19 15:30:00,5.02,5.03,5.02,5.03,215200.0,3.3726,3.3793,3.3726,3.3793,215200.0
2010-11-19 15:35:00,5.03,5.04,5.03,5.03,289600.0,3.3793,3.386,3.3793,3.3793,289600.0
2010-11-19 15:40:00,5.03,5.04,5.03,5.03,258800.0,3.3793,3.386,3.3793,3.3793,258800.0
2010-11-19 15:45:00,5.03,5.04,5.03,5.03,487200.0,3.3793,3.386,3.3793,3.3793,487200.0
2010-11-19 15:50:00,5.03,5.03,5.02,5.02,449200.0,3.3793,3.3793,3.3726,3.3726,449200.0
2010-11-19 15:55:00,5.02,5.03,5.02,5.03,1067200.0,3.3726,3.3793,3.3726,3.3793,1067200.0
2010-11-22 09:30:00,5.03,5.03,5.01,5.03,254400.0,3.3793,3.3793,3.3658,3.3793,254400.0
2010-11-22 09:35:00,5.03,5.11,5.03,5.1,324400.0,3.3793,3.433,3.3793,3.4263,324400.0
2010-11-22 09:40:00,5.1,5.12,5.09,5.11,243600.0,3.4263,3.4397,3.4196,3.433,243600.0
2010-11-22 09:45:00,5.11,5.11,5.09,5.11,114000.0,3.433,3.433,3.4196,3.433,114000.0
2010-11-22 09:50:00,5.11,5.14,5.1,5.14,156800.0,3.433,3.4532,3.4263,3.4532,156800.0
2010-11-22 09:55:00,5.13,5.14,5.12,5.13,127600.0,3.4465,3.4532,3.4397,3.4465,127600.0
2010-11-22 10:00:00,5.13,5.13,5.1,5.11,235600.0,3.4465,3.4465,3.4263,3.433,235600.0
2010-11-22 10:05:00,5.11,5.13,5.11,5.13,112400.0,3.433,3.4465,3.433,3.4465,112400.0
2010-11-22 10:10:00,5.13,5.14,5.12,5.14,197600.0,3.4465,3.4532,3.4397,3.4532,197600.0
2010-11-22 10:15:00,5.14,5.16,5.14,5.15,106800.0,3.4532,3.4666,3.4532,3.4599,106800.0
2010-11-22 10:20:00,5.15,5.15,5.13,5.13,133600.0,3.4599,3.4599,3.4465,3.4465,133600.0
2010-11-22 10:25:00,5.13,5.13,5.11,5.11,157600.0,3.4465,3.4465,3.433,3.433,157600.0
2010-11-22 10:30:00,5.11,5.12,5.1,5.11,222000.0,3.433,3.4397,3.4263,3.433,222000.0
2010-11-22 10:35:00,5.11,5.13,5.11,5.13,94400.0,3.433,3.4465,3.433,3.4465,94400.0
2010-11-22 10:40:00,5.13,5.15,5.13,5.15,285600.0,3.4465,3.4599,3.4465,3.4599,285600.0
2010-11-22 10:45:00,5.15,5.15,5.13,5.14,172800.0,3.4599,3.4599,3.4465,3.4532,172800.0
2010-11-22 10:50:00,5.13,5.14,5.12,5.14,144800.0,3.4465,3.4532,3.4397,3.4532,144800.0
2010-11-22 10:55:00,5.14,5.14,5.11,5.11,149600.0,3.4532,3.4532,3.433,3.433,149600.0
2010-11-22 11:00:00,5.11,5.12,5.11,5.11,169600.0,3.433,3.4397,3.433,3.433,169600.0
2010-11-22 11:05:00,5.11,5.12,5.11,5.12,83600.0,3.433,3.4397,3.433,3.4397,83600.0
2010-11-22 11:10:00,5.12,5.12,5.12,5.12,66400.0,3.4397,3.4397,3.4397,3.4397,66400.0
2010-11-22 11:15:00,5.12,5.14,5.12,5.13,84800.0,3.4397,3.4532,3.4397,3.4465,84800.0
2010-11-22 11:20:00,5.13,5.13,5.12,5.12,146000.0,3.4465,3.4465,3.4397,3.4397,146000.0
2010-11-22 11:25:00,5.12,5.12,5.1,5.1,134800.0,3.4397,3.4397,3.4263,3.4263,134800.0
2010-11-22 11:30:00,5.11,5.11,5.09,5.1,158000.0,3.433,3.433,3.4196,3.4263,158000.0
2010-11-22 11:35:00,5.1,5.12,5.1,5.12,132800.0,3.4263,3.4397,3.4263,3.4397,132800.0
2010-11-22 11:40:00,5.12,5.12,5.11,5.12,139600.0,3.4397,3.4397,3.433,3.4397,139600.0
2010-11-22 11:45:00,5.12,5.12,5.11,5.12,57600.0,3.4397,3.4397,3.433,3.4397,57600.0
2010-11-22 11:50:00,5.12,5.12,5.1,5.1,70000.0,3.4397,3.4397,3.4263,3.4263,70000.0
2010-11-22 11:55:00,5.1,5.12,5.1,5.12,85200.0,3.4263,3.4397,3.4263,3.4397,85200.0
2010-11-22 12:00:00,5.12,5.12,5.11,5.11,80800.0,3.4397,3.4397,3.433,3.433,80800.0
2010-11-22 12:05:00,5.11,5.11,5.11,5.11,68000.0,3.433,3.433,3.433,3.433,68000.0
2010-11-22 12:10:00,5.11,5.11,5.11,5.11,76400.0,3.433,3.433,3.433,3.433,76400.0
2010-11-22 12:15:00,5.11,5.12,5.11,5.12,87200.0,3.433,3.4397,3.433,3.4397,87200.0
2010-11-22 12:20:00,5.12,5.12,5.1,5.11,76800.0,3.4397,3.4397,3.4263,3.433,76800.0
2010-11-22 12:25:00,5.11,5.12,5.09,5.09,101200.0,3.433,3.4397,3.4196,3.4196,101200.0
2010-11-22 12:30:00,5.09,5.09,5.08,5.09,168800.0,3.4196,3.4196,3.4129,3.4196,168800.0
2010-11-22 12:35:00,5.09,5.09,5.08,5.08,95600.0,3.4196,3.4196,3.4129,3.4129,95600.0
2010-11-22 12:40:00,5.08,5.09,5.08,5.08,88800.0,3.4129,3.4196,3.4129,3.4129,88800.0
2010-11-22 12:45:00,5.08,5.09,5.07,5.08,227600.0,3.4129,3.4196,3.4061,3.4129,227600.0
2010-11-22 12:50:00,5.08,5.08,5.07,5.07,138000.0,3.4129,3.4129,3.4061,3.4061,138000.0
2010-11-22 12:55:00,5.07,5.08,5.07,5.08,185200.0,3.4061,3.4129,3.4061,3.4129,185200.0
2010-11-22 13:00:00,5.08,5.08,5.06,5.07,217600.0,3.4129,3.4129,3.3994,3.4061,217600.0
2010-11-22 13:05:00,5.07,5.07,5.06,5.07,74800.0,3.4061,3.4061,3.3994,3.4061,74800.0
2010-11-22 13:10:00,5.07,5.08,5.07,5.08,138000.0,3.4061,3.4129,3.4061,3.4129,138000.0
2010-11-22 13:15:00,5.08,5.08,5.06,5.06,100400.0,3.4129,3.4129,3.3994,3.3994,100400.0
2010-11-22 13:20:00,5.06,5.07,5.05,5.06,107600.0,3.3994,3.4061,3.3927,3.3994,107600.0
2010-11-22 13:25:00,5.05,5.06,5.05,5.06,83600.0,3.3927,3.3994,3.3927,3.3994,83600.0
2010-11-22 13:30:00,5.06,5.07,5.06,5.06,95200.0,3.3994,3.4061,3.3994,3.3994,95200.0
2010-11-22 13:35:00,5.07,5.07,5.06,5.06,110800.0,3.4061,3.4061,3.3994,3.3994,110800.0
2010-11-22 13:40:00,5.06,5.06,5.06,5.06,56000.0,3.3994,3.3994,3.3994,3.3994,56000.0
2010-11-22 13:45:00,5.06,5.07,5.06,5.07,49200.0,3.3994,3.4061,3.3994,3.4061,49200.0
2010-11-22 13:50:00,5.07,5.08,5.07,5.07,105200.0,3.4061,3.4129,3.4061,3.4061,105200.0
2010-11-22 13:55:00,5.07,5.07,5.07,5.07,88000.0,3.4061,3.4061,3.4061,3.4061,88000.0
2010-11-22 14:00:00,5.07,5.08,5.07,5.08,104800.0,3.4061,3.4129,3.4061,3.4129,104800.0
2010-11-22 14:05:00,5.07,5.08,5.07,5.07,56400.0,3.4061,3.4129,3.4061,3.4061,56400.0
2010-11-22 14:10:00,5.07,5.08,5.07,5.08,113600.0,3.4061,3.4129,3.4061,3.4129,113600.0
2010-11-22 14:15:00,5.08,5.09,5.08,5.08,102800.0,3.4129,3.4196,3.4129,3.4129,102800.0
2010-11-22 14:20:00,5.09,5.09,5.08,5.09,175600.0,3.4196,3.4196,3.4129,3.4196,175600.0
2010-11-22 14:25:00,5.09,5.1,5.09,5.09,198800.0,3.4196,3.4263,3.4196,3.4196,198800.0
2010-11-22 14:30:00,5.09,5.09,5.08,5.09,117600.0,3.4196,3.4196,3.4129,3.4196,117600.0
2010-11-22 14:35:00,5.09,5.09,5.09,5.09,78400.0,3.4196,3.4196,3.4196,3.4196,78400.0
2010-11-22 14:40:00,5.09,5.09,5.09,5.09,86400.0,3.4196,3.4196,3.4196,3.4196,86400.0
2010-11-22 14:45:00,5.09,5.1,5.09,5.1,136800.0,3.4196,3.4263,3.4196,3.4263,136800.0
2010-11-22 14:50:00,5.1,5.1,5.09,5.09,172400.0,3.4263,3.4263,3.4196,3.4196,172400.0
2010-11-22 14:55:00,5.09,5.09,5.09,5.09,132800.0,3.4196,3.4196,3.4196,3.4196,132800.0
2010-11-22 15:00:00,5.09,5.1,5.09,5.09,117200.0,3.4196,3.4263,3.4196,3.4196,117200.0
2010-11-22 15:05:00,5.09,5.1,5.09,5.1,118000.0,3.4196,3.4263,3.4196,3.4263,118000.0
2010-11-22 15:10:00,5.1,5.1,5.09,5.1,196000.0,3.4263,3.4263,3.4196,3.4263,196000.0
2010-11-22 15:15:00,5.1,5.1,5.1,5.1,266800.0,3.4263,3.4263,3.4263,3.4263,266800.0
2010-11-22 15:20:00,5.1,5.11,5.1,5.11,533200.0,3.4263,3.433,3.4263,3.433,533200.0
2010-11-22 15:25:00,5.11,5.11,5.09,5.09,240800.0,3.433,3.433,3.4196,3.4196,240800.0
2010-11-22 15:30:00,5.1,5.1,5.09,5.1,161200.0,3.4263,3.4263,3.4196,3.4263,161200.0
2010-11-22 15:35:00,5.1,5.1,5.09,5.09,230400.0,3.4263,3.4263,3.4196,3.4196,230400.0
2010-11-22 15:40:00,5.09,5.1,5.09,5.1,211200.0,3.4196,3.4263,3.4196,3.4263,211200.0
2010-11-22 15:45:00,5.1,5.11,5.1,5.11,368800.0,3.4263,3.433,3.4263,3.433,368800.0
2010-11-22 15:50:00,5.11,5.11,5.11,5.11,508400.0,3.433,3.433,3.433,3.433,508400.0
2010-11-22 15:55:00,5.11,5.11,5.09,5.1,792000.0,3.433,3.433,3.4196,3.4263,792000.0
2010-11-23 09:30:00,5.06,5.07,5.03,5.06,178400.0,3.3994,3.4061,3.3793,3.3994,178400.0
2010-11-23 09:35:00,5.06,5.1,5.06,5.09,178400.0,3.3994,3.4263,3.3994,3.4196,178400.0
2010-11-23 09:40:00,5.09,5.11,5.08,5.08,140800.0,3.4196,3.433,3.4129,3.4129,140800.0
2010-11-23 09:45:00,5.08,5.09,5.07,5.07,71600.0,3.4129,3.4196,3.4061,3.4061,71600.0
2010-11-23 09:50:00,5.07,5.07,5.04,5.05,158400.0,3.4061,3.4061,3.386,3.3927,158400.0
2010-11-23 09:55:00,5.05,5.06,5.04,5.05,187600.0,3.3927,3.3994,3.386,3.3927,187600.0
2010-11-23 10:00:00,5.05,5.11,5.05,5.08,260400.0,3.3927,3.433,3.3927,3.4129,260400.0
2010-11-23 10:05:00,5.08,5.08,5.07,5.08,84000.0,3.4129,3.4129,3.4061,3.4129,84000.0
2010-11-23 10:10:00,5.08,5.09,5.08,5.09,129200.0,3.4129,3.4196,3.4129,3.4196,129200.0
2010-11-23 10:15:00,5.09,5.11,5.09,5.1,98800.0,3.4196,3.433,3.4196,3.4263,98800.0
2010-11-23 10:20:00,5.11,5.11,5.09,5.09,63200.0,3.433,3.433,3.4196,3.4196,63200.0
2010-11-23 10:25:00,5.09,5.09,5.08,5.08,50400.0,3.4196,3.4196,3.4129,3.4129,50400.0
2010-11-23 10:30:00,5.08,5.09,5.08,5.08,104000.0,3.4129,3.4196,3.4129,3.4129,104000.0
2010-11-23 10:35:00,5.08,5.08,5.08,5.08,77600.0,3.4129,3.4129,3.4129,3.4129,77600.0
2010-11-23 10:40:00,5.08,5.09,5.08,5.09,58400.0,3.4129,3.4196,3.4129,3.4196,58400.0
2010-11-23 10:45:00,5.09,5.1,5.08,5.08,101600.0,3.4196,3.4263,3.4129,3.4129,101600.0
2010-11-23 10:50:00,5.08,5.09,5.08,5.08,122000.0,3.4129,3.4196,3.4129,3.4129,122000.0
2010-11-23 10:55:00,5.08,5.08,5.07,5.08,71200.0,3.4129,3.4129,3.4061,3.4129,71200.0
2010-11-23 11:00:00,5.08,5.08,5.07,5.07,68000.0,3.4129,3.4129,3.4061,3.4061,68000.0
2010-11-23 11:05:00,5.07,5.07,5.06,5.07,63200.0,3.4061,3.4061,3.3994,3.4061,63200.0
2010-11-23 11:10:00,5.07,5.07,5.06,5.06,106800.0,3.4061,3.4061,3.3994,3.3994,106800.0
2010-11-23 11:15:00,5.06,5.08,5.06,5.07,94800.0,3.3994,3.4129,3.3994,3.4061,94800.0
2010-11-23 11:20:00,5.07,5.08,5.06,5.07,92000.0,3.4061,3.4129,3.3994,3.4061,92000.0
2010-11-23 11:25:00,5.07,5.07,5.06,5.06,64000.0,3.4061,3.4061,3.3994,3.3994,64000.0
2010-11-23 11:30:00,5.06,5.06,5.04,5.04,115200.0,3.3994,3.3994,3.386,3.386,115200.0
2010-11-23 11:35:00,5.04,5.06,5.04,5.06,47200.0,3.386,3.3994,3.386,3.3994,47200.0
2010-11-23 11:40:00,5.06,5.06,5.05,5.05,79200.0,3.3994,3.3994,3.3927,3.3927,79200.0
2010-11-23 11:45:00,5.05,5.06,5.05,5.06,62800.0,3.3927,3.3994,3.3927,3.3994,62800.0
2010-11-23 11:50:00,5.06,5.07,5.06,5.06,96400.0,3.3994,3.4061,3.3994,3.3994,96400.0
2010-11-23 11:55:00,5.07,5.07,5.06,5.07,51200.0,3.4061,3.4061,3.3994,3.4061,51200.0
2010-11-23 12:00:00,5.07,5.07,5.06,5.06,65600.0,3.4061,3.4061,3.3994,3.3994,65600.0
2010-11-23 12:05:00,5.06,5.07,5.06,5.07,64800.0,3.3994,3.4061,3.3994,3.4061,64800.0
2010-11-23 12:10:00,5.07,5.08,5.07,5.07,30800.0,3.4061,3.4129,3.4061,3.4061,30800.0
2010-11-23 12:15:00,5.07,5.07,5.06,5.06,30800.0,3.4061,3.4061,3.3994,3.3994,30800.0
2010-11-23 12:20:00,5.07,5.07,5.06,5.06,36800.0,3.4061,3.4061,3.3994,3.3994,36800.0
2010-11-23 12:25:00,5.06,5.07,5.06,5.07,36400.0,3.3994,3.4061,3.3994,3.4061,36400.0
2010-11-23 12:30:00,5.07,5.07,5.06,5.06,55200.0,3.4061,3.4061,3.3994,3.3994,55200.0
2010-11-23 12:35:00,5.06,5.06,5.06,5.06,28000.0,3.3994,3.3994,3.3994,3.3994,28000.0
2010-11-23 12:40:00,5.06,5.06,5.06,5.06,84000.0,3.3994,3.3994,3.3994,3.3994,84000.0
2010-11-23 12:45:00,5.06,5.06,5.06,5.06,23600.0,3.3994,3.3994,3.3994,3.3994,23600.0
2010-11-23 12:50:00,5.06,5.07,5.06,5.07,68400.0,3.3994,3.4061,3.3994,3.4061,68400.0
2010-11-23 12:55:00,5.07,5.07,5.06,5.07,53200.0,3.4061,3.4061,3.3994,3.4061,53200.0
2010-11-23 13:00:00,5.07,5.07,5.06,5.06,52000.0,3.4061,3.4061,3.3994,3.3994,52000.0
2010-11-23 13:05:00,5.06,5.06,5.06,5.06,86800.0,3.3994,3.3994,3.3994,3.3994,86800.0
2010-11-23 13:10:00,5.06,5.06,5.06,5.06,76400.0,3.3994,3.3994,3.3994,3.3994,76400.0
2010-11-23 13:15:00,5.06,5.06,5.05,5.06,37600.0,3.3994,3.3994,3.3927,3.3994,37600.0
2010-11-23 13:20:00,5.06,5.06,5.05,5.06,53200.0,3.3994,3.3994,3.3927,3.3994,53200.0
2010-11-23 13:25:00,5.06,5.07,5.06,5.06,78800.0,3.3994,3.4061,3.3994,3.3994,78800.0
2010-11-23 13:30:00,5.06,5.06,5.05,5.06,116000.0,3.3994,3.3994,3.3927,3.3994,116000.0
2010-11-23 13:35:00,5.06,5.06,5.05,5.05,86400.0,3.3994,3.3994,3.3927,3.3927,86400.0
2010-11-23 13:40:00,5.05,5.05,5.05,5.05,97200.0,3.3927,3.3927,3.3927,3.3927,97200.0
2010-11-23 13:45:00,5.05,5.05,5.05,5.05,50000.0,3.3927,3.3927,3.3927,3.3927,50000.0
2010-11-23 13:50:00,5.05,5.05,5.05,5.05,97600.0,3.3927,3.3927,3.3927,3.3927,97600.0
2010-11-23 13:55:00,5.05,5.05,5.04,5.05,53600.0,3.3927,3.3927,3.386,3.3927,53600.0
2010-11-23 14:00:00,5.05,5.05,5.04,5.05,174000.0,3.3927,3.3927,3.386,3.3927,174000.0
2010-11-23 14:05:00,5.05,5.05,5.04,5.05,88800.0,3.3927,3.3927,3.386,3.3927,88800.0
2010-11-23 14:10:00,5.05,5.07,5.05,5.06,151200.0,3.3927,3.4061,3.3927,3.3994,151200.0
2010-11-23 14:15:00,5.06,5.06,5.04,5.04,120800.0,3.3994,3.3994,3.386,3.386,120800.0
2010-11-23 14:20:00,5.04,5.05,5.04,5.05,120800.0,3.386,3.3927,3.386,3.3927,120800.0
2010-11-23 14:25:00,5.05,5.06,5.05,5.06,112000.0,3.3927,3.3994,3.3927,3.3994,112000.0
2010-11-23 14:30:00,5.06,5.06,5.05,5.06,73200.0,3.3994,3.3994,3.3927,3.3994,73200.0
2010-11-23 14:35:00,5.06,5.07,5.06,5.06,89600.0,3.3994,3.4061,3.3994,3.3994,89600.0
2010-11-23 14:40:00,5.06,5.06,5.05,5.06,69200.0,3.3994,3.3994,3.3927,3.3994,69200.0
2010-11-23 14:45:00,5.06,5.06,5.06,5.06,56000.0,3.3994,3.3994,3.3994,3.3994,56000.0
2010-11-23 14:50:00,5.06,5.07,5.06,5.06,92000.0,3.3994,3.4061,3.3994,3.3994,92000.0
2010-11-23 14:55:00,5.06,5.07,5.06,5.06,90800.0,3.3994,3.4061,3.3994,3.3994,90800.0
2010-11-23 15:00:00,5.06,5.06,5.05,5.06,130000.0,3.3994,3.3994,3.3927,3.3994,130000.0
2010-11-23 15:05:00,5.06,5.07,5.06,5.06,59600.0,3.3994,3.4061,3.3994,3.3994,59600.0
2010-11-23 15:10:00,5.06,5.07,5.05,5.06,161600.0,3.3994,3.4061,3.3927,3.3994,161600.0
2010-11-23 15:15:00,5.06,5.06,5.05,5.05,136400.0,3.3994,3.3994,3.3927,3.3927,136400.0
2010-11-23 15:20:00,5.05,5.06,5.05,5.05,296000.0,3.3927,3.3994,3.3927,3.3927,296000.0
2010-11-23 15:25:00,5.05,5.05,5.05,5.05,54400.0,3.3927,3.3927,3.3927,3.3927,54400.0
2010-11-23 15:30:00,5.05,5.06,5.05,5.05,274800.0,3.3927,3.3994,3.3927,3.3927,274800.0
2010-11-23 15:35:00,5.05,5.05,5.05,5.05,102400.0,3.3927,3.3927,3.3927,3.3927,102400.0
2010-11-23 15:40:00,5.05,5.05,5.05,5.05,122000.0,3.3927,3.3927,3.3927,3.3927,122000.0
2010-11-23 15:45:00,5.05,5.06,5.05,5.06,254000.0,3.3927,3.3994,3.3927,3.3994,254000.0
2010-11-23 15:50:00,5.06,5.06,5.05,5.05,244800.0,3.3994,3.3994,3.3927,3.3927,244800.0
2010-11-23 15:55:00,5.05,5.06,5.05,5.06,543600.0,3.3927,3.3994,3.3927,3.3994,543600.0
2010-11-24 09:30:00,5.09,5.12,5.07,5.07,272000.0,3.4196,3.4397,3.4061,3.4061,272000.0
2010-11-24 09:35:00,5.07,5.08,5.04,5.06,188000.0,3.4061,3.4129,3.386,3.3994,188000.0
2010-11-24 09:40:00,5.06,5.09,5.05,5.08,210000.0,3.3994,3.4196,3.3927,3.4129,210000.0
2010-11-24 09:45:00,5.08,5.1,5.08,5.08,79200.0,3.4129,3.4263,3.4129,3.4129,79200.0
2010-11-24 09:50:00,5.08,5.08,5.07,5.08,96400.0,3.4129,3.4129,3.4061,3.4129,96400.0
2010-11-24 09:55:00,5.08,5.09,5.07,5.08,85200.0,3.4129,3.4196,3.4061,3.4129,85200.0
2010-11-24 10:00:00,5.08,5.09,5.08,5.08,76000.0,3.4129,3.4196,3.4129,3.4129,76000.0
2010-11-24 10:05:00,5.08,5.1,5.08,5.1,76400.0,3.4129,3.4263,3.4129,3.4263,76400.0
2010-11-24 10:10:00,5.1,5.11,5.09,5.1,89200.0,3.4263,3.433,3.4196,3.4263,89200.0
2010-11-24 10:15:00,5.1,5.1,5.08,5.09,59200.0,3.4263,3.4263,3.4129,3.4196,59200.0
2010-11-24 10:20:00,5.09,5.11,5.09,5.11,93600.0,3.4196,3.433,3.4196,3.433,93600.0
2010-11-24 10:25:00,5.11,5.12,5.1,5.11,134800.0,3.433,3.4397,3.4263,3.433,134800.0
2010-11-24 10:30:00,5.11,5.13,5.11,5.11,125200.0,3.433,3.4465,3.433,3.433,125200.0
2010-11-24 10:35:00,5.11,5.11,5.1,5.1,146800.0,3.433,3.433,3.4263,3.4263,146800.0
2010-11-24 10:40:00,5.1,5.11,5.09,5.09,70400.0,3.4263,3.433,3.4196,3.4196,70400.0
2010-11-24 10:45:00,5.09,5.11,5.09,5.1,110000.0,3.4196,3.433,3.4196,3.4263,110000.0
2010-11-24 10:50:00,5.1,5.1,5.09,5.09,34000.0,3.4263,3.4263,3.4196,3.4196,34000.0
2010-11-24 10:55:00,5.09,5.1,5.09,5.1,57600.0,3.4196,3.4263,3.4196,3.4263,57600.0
2010-11-24 11:00:00,5.1,5.1,5.09,5.1,52400.0,3.4263,3.4263,3.4196,3.4263,52400.0
2010-11-24 11:05:00,5.1,5.11,5.09,5.09,76400.0,3.4263,3.433,3.4196,3.4196,76400.0
2010-11-24 11:10:00,5.1,5.1,5.08,5.08,50000.0,3.4263,3.4263,3.4129,3.4129,50000.0
2010-11-24 11:15:00,5.08,5.09,5.08,5.08,35600.0,3.4129,3.4196,3.4129,3.4129,35600.0
2010-11-24 11:20:00,5.09,5.1,5.08,5.09,110000.0,3.4196,3.4263,3.4129,3.4196,110000.0
2010-11-24 11:25:00,5.09,5.09,5.09,5.09,70000.0,3.4196,3.4196,3.4196,3.4196,70000.0
2010-11-24 11:30:00,5.09,5.09,5.08,5.09,104400.0,3.4196,3.4196,3.4129,3.4196,104400.0
2010-11-24 11:35:00,5.09,5.1,5.09,5.09,53600.0,3.4196,3.4263,3.4196,3.4196,53600.0
2010-11-24 11:40:00,5.09,5.1,5.09,5.09,91600.0,3.4196,3.4263,3.4196,3.4196,91600.0
2010-11-24 11:45:00,5.09,5.09,5.09,5.09,82800.0,3.4196,3.4196,3.4196,3.4196,82800.0
2010-11-24 11:50:00,5.09,5.1,5.09,5.1,96400.0,3.4196,3.4263,3.4196,3.4263,96400.0
2010-11-24 11:55:00,5.1,5.11,5.1,5.11,140000.0,3.4263,3.433,3.4263,3.433,140000.0
2010-11-24 12:00:00,5.11,5.12,5.11,5.11,271600.0,3.433,3.4397,3.433,3.433,271600.0
2010-11-24 12:05:00,5.11,5.11,5.1,5.1,96000.0,3.433,3.433,3.4263,3.4263,96000.0
2010-11-24 12:10:00,5.1,5.1,5.1,5.1,41200.0,3.4263,3.4263,3.4263,3.4263,41200.0
2010-11-24 12:15:00,5.1,5.1,5.09,5.1,158400.0,3.4263,3.4263,3.4196,3.4263,158400.0
2010-11-24 12:20:00,5.1,5.1,5.1,5.1,23200.0,3.4263,3.4263,3.4263,3.4263,23200.0
2010-11-24 12:25:00,5.1,5.1,5.1,5.1,34400.0,3.4263,3.4263,3.4263,3.4263,34400.0
2010-11-24 12:30:00,5.1,5.1,5.1,5.1,19200.0,3.4263,3.4263,3.4263,3.4263,19200.0
2010-11-24 12:35:00,5.1,5.1,5.1,5.1,33600.0,3.4263,3.4263,3.4263,3.4263,33600.0
2010-11-24 12:40:00,5.1,5.1,5.09,5.1,36400.0,3.4263,3.4263,3.4196,3.4263,36400.0
2010-11-24 12:45:00,5.09,5.1,5.09,5.1,21600.0,3.4196,3.4263,3.4196,3.4263,21600.0
2010-11-24 12:50:00,5.09,5.1,5.09,5.1,52400.0,3.4196,3.4263,3.4196,3.4263,52400.0
2010-11-24 12:55:00,5.1,5.1,5.09,5.1,54000.0,3.4263,3.4263,3.4196,3.4263,54000.0
2010-11-24 13:00:00,5.09,5.1,5.09,5.09,57600.0,3.4196,3.4263,3.4196,3.4196,57600.0
2010-11-24 13:05:00,5.09,5.1,5.09,5.09,34000.0,3.4196,3.4263,3.4196,3.4196,34000.0
2010-11-24 13:10:00,5.1,5.1,5.09,5.1,25200.0,3.4263,3.4263,3.4196,3.4263,25200.0
2010-11-24 13:15:00,5.09,5.1,5.09,5.1,19600.0,3.4196,3.4263,3.4196,3.4263,19600.0
2010-11-24 13:20:00,5.1,5.1,5.1,5.1,64000.0,3.4263,3.4263,3.4263,3.4263,64000.0
2010-11-24 13:25:00,5.1,5.1,5.1,5.1,9600.0,3.4263,3.4263,3.4263,3.4263,9600.0
2010-11-24 13:30:00,5.1,5.11,5.1,5.11,69600.0,3.4263,3.433,3.4263,3.433,69600.0
2010-11-24 13:35:00,5.11,5.11,5.1,5.11,34000.0,3.433,3.433,3.4263,3.433,34000.0
2010-11-24 13:40:00,5.11,5.11,5.11,5.11,68000.0,3.433,3.433,3.433,3.433,68000.0
2010-11-24 13:45:00,5.11,5.11,5.11,5.11,18000.0,3.433,3.433,3.433,3.433,18000.0
2010-11-24 13:50:00,5.11,5.11,5.11,5.11,10800.0,3.433,3.433,3.433,3.433,10800.0
2010-11-24 13:55:00,5.11,5.11,5.11,5.11,32400.0,3.433,3.433,3.433,3.433,32400.0
2010-11-24 14:00:00,5.11,5.11,5.11,5.11,56800.0,3.433,3.433,3.433,3.433,56800.0
2010-11-24 14:05:00,5.11,5.11,5.1,5.1,41200.0,3.433,3.433,3.4263,3.4263,41200.0
2010-11-24 14:10:00,5.1,5.1,5.1,5.1,38000.0,3.4263,3.4263,3.4263,3.4263,38000.0
2010-11-24 14:15:00,5.1,5.1,5.1,5.1,19200.0,3.4263,3.4263,3.4263,3.4263,19200.0
2010-11-24 14:20:00,5.1,5.1,5.1,5.1,36000.0,3.4263,3.4263,3.4263,3.4263,36000.0
2010-11-24 14:25:00,5.1,5.1,5.09,5.09,58400.0,3.4263,3.4263,3.4196,3.4196,58400.0
2010-11-24 14:30:00,5.1,5.1,5.09,5.1,72000.0,3.4263,3.4263,3.4196,3.4263,72000.0
2010-11-24 14:35:00,5.1,5.1,5.09,5.09,86400.0,3.4263,3.4263,3.4196,3.4196,86400.0
2010-11-24 14:40:00,5.09,5.09,5.09,5.09,56400.0,3.4196,3.4196,3.4196,3.4196,56400.0
2010-11-24 14:45:00,5.09,5.09,5.09,5.09,59600.0,3.4196,3.4196,3.4196,3.4196,59600.0
2010-11-24 14:50:00,5.09,5.09,5.09,5.09,67600.0,3.4196,3.4196,3.4196,3.4196,67600.0
2010-11-24 14:55:00,5.09,5.1,5.09,5.1,108800.0,3.4196,3.4263,3.4196,3.4263,108800.0
2010-11-24 15:00:00,5.1,5.1,5.1,5.1,64400.0,3.4263,3.4263,3.4263,3.4263,64400.0
2010-11-24 15:05:00,5.1,5.11,5.1,5.11,110800.0,3.4263,3.433,3.4263,3.433,110800.0
2010-11-24 15:10:00,5.11,5.11,5.1,5.1,36000.0,3.433,3.433,3.4263,3.4263,36000.0
2010-11-24 15:15:00,5.11,5.11,5.1,5.1,212400.0,3.433,3.433,3.4263,3.4263,212400.0
2010-11-24 15:20:00,5.1,5.1,5.1,5.1,105600.0,3.4263,3.4263,3.4263,3.4263,105600.0
2010-11-24 15:25:00,5.1,5.1,5.1,5.1,62400.0,3.4263,3.4263,3.4263,3.4263,62400.0
2010-11-24 15:30:00,5.1,5.1,5.1,5.1,68800.0,3.4263,3.4263,3.4263,3.4263,68800.0
2010-11-24 15:35:00,5.1,5.1,5.1,5.1,159200.0,3.4263,3.4263,3.4263,3.4263,159200.0
2010-11-24 15:40:00,5.1,5.1,5.1,5.1,116400.0,3.4263,3.4263,3.4263,3.4263,116400.0
2010-11-24 15:45:00,5.1,5.1,5.08,5.08,345600.0,3.4263,3.4263,3.4129,3.4129,345600.0
2010-11-24 15:50:00,5.08,5.09,5.08,5.09,280400.0,3.4129,3.4196,3.4129,3.4196,280400.0
2010-11-24 15:55:00,5.09,5.09,5.09,5.09,398800.0,3.4196,3.4196,3.4196,3.4196,398800.0
2010-11-26 09:30:00,5.08,5.12,5.06,5.12,175600.0,3.4129,3.4397,3.3994,3.4397,175600.0
2010-11-26 09:35:00,5.11,5.11,5.09,5.1,94400.0,3.433,3.433,3.4196,3.4263,94400.0
2010-11-26 09:40:00,5.09,5.11,5.09,5.11,98800.0,3.4196,3.433,3.4196,3.433,98800.0
2010-11-26 09:45:00,5.11,5.13,5.1,5.13,167200.0,3.433,3.4465,3.4263,3.4465,167200.0
2010-11-26 09:50:00,5.13,5.15,5.13,5.15,206400.0,3.4465,3.4599,3.4465,3.4599,206400.0
2010-11-26 09:55:00,5.14,5.17,5.14,5.16,95600.0,3.4532,3.4733,3.4532,3.4666,95600.0
2010-11-26 10:00:00,5.16,5.16,5.12,5.14,121600.0,3.4666,3.4666,3.4397,3.4532,121600.0
2010-11-26 10:05:00,5.14,5.15,5.13,5.15,67600.0,3.4532,3.4599,3.4465,3.4599,67600.0
2010-11-26 10:10:00,5.15,5.16,5.15,5.16,104400.0,3.4599,3.4666,3.4599,3.4666,104400.0
2010-11-26 10:15:00,5.16,5.16,5.15,5.15,95600.0,3.4666,3.4666,3.4599,3.4599,95600.0
2010-11-26 10:20:00,5.16,5.16,5.15,5.16,61200.0,3.4666,3.4666,3.4599,3.4666,61200.0
2010-11-26 10:25:00,5.16,5.16,5.16,5.16,20000.0,3.4666,3.4666,3.4666,3.4666,20000.0
2010-11-26 10:30:00,5.16,5.17,5.15,5.17,135600.0,3.4666,3.4733,3.4599,3.4733,135600.0
2010-11-26 10:35:00,5.17,5.17,5.16,5.16,60800.0,3.4733,3.4733,3.4666,3.4666,60800.0
2010-11-26 10:40:00,5.17,5.17,5.16,5.16,96400.0,3.4733,3.4733,3.4666,3.4666,96400.0
2010-11-26 10:45:00,5.16,5.16,5.15,5.16,82800.0,3.4666,3.4666,3.4599,3.4666,82800.0
2010-11-26 10:50:00,5.15,5.16,5.15,5.15,63200.0,3.4599,3.4666,3.4599,3.4599,63200.0
2010-11-26 10:55:00,5.15,5.16,5.15,5.16,90800.0,3.4599,3.4666,3.4599,3.4666,90800.0
2010-11-26 11:00:00,5.16,5.17,5.16,5.16,98400.0,3.4666,3.4733,3.4666,3.4666,98400.0
2010-11-26 11:05:00,5.16,5.17,5.15,5.17,192400.0,3.4666,3.4733,3.4599,3.4733,192400.0
2010-11-26 11:10:00,5.17,5.17,5.16,5.17,185600.0,3.4733,3.4733,3.4666,3.4733,185600.0
2010-11-26 11:15:00,5.17,5.18,5.17,5.18,150800.0,3.4733,3.48,3.4733,3.48,150800.0
2010-11-26 11:20:00,5.18,5.18,5.17,5.17,25600.0,3.48,3.48,3.4733,3.4733,25600.0
2010-11-26 11:25:00,5.17,5.17,5.15,5.15,68800.0,3.4733,3.4733,3.4599,3.4599,68800.0
2010-11-26 11:30:00,5.16,5.16,5.15,5.15,41200.0,3.4666,3.4666,3.4599,3.4599,41200.0
2010-11-26 11:35:00,5.15,5.16,5.15,5.15,91200.0,3.4599,3.4666,3.4599,3.4599,91200.0
2010-11-26 11:40:00,5.16,5.16,5.15,5.16,57600.0,3.4666,3.4666,3.4599,3.4666,57600.0
2010-11-26 11:45:00,5.16,5.17,5.16,5.17,60800.0,3.4666,3.4733,3.4666,3.4733,60800.0
2010-11-26 11:50:00,5.17,5.18,5.17,5.18,62000.0,3.4733,3.48,3.4733,3.48,62000.0
2010-11-26 11:55:00,5.18,5.18,5.16,5.16,58400.0,3.48,3.48,3.4666,3.4666,58400.0
2010-11-26 12:00:00,5.16,5.16,5.15,5.16,90000.0,3.4666,3.4666,3.4599,3.4666,90000.0
2010-11-26 12:05:00,5.16,5.17,5.16,5.17,70000.0,3.4666,3.4733,3.4666,3.4733,70000.0
2010-11-26 12:10:00,5.17,5.17,5.17,5.17,35600.0,3.4733,3.4733,3.4733,3.4733,35600.0
2010-11-26 12:15:00,5.17,5.17,5.17,5.17,30800.0,3.4733,3.4733,3.4733,3.4733,30800.0
2010-11-26 12:20:00,5.17,5.17,5.16,5.16,68800.0,3.4733,3.4733,3.4666,3.4666,68800.0
2010-11-26 12:25:00,5.16,5.16,5.15,5.15,43600.0,3.4666,3.4666,3.4599,3.4599,43600.0
2010-11-26 12:30:00,5.15,5.15,5.15,5.15,43200.0,3.4599,3.4599,3.4599,3.4599,43200.0
2010-11-26 12:35:00,5.15,5.15,5.13,5.14,203600.0,3.4599,3.4599,3.4465,3.4532,203600.0
2010-11-26 12:40:00,5.14,5.15,5.14,5.14,162400.0,3.4532,3.4599,3.4532,3.4532,162400.0
2010-11-26 12:45:00,5.14,5.14,5.12,5.13,326400.0,3.4532,3.4532,3.4397,3.4465,326400.0
2010-11-26 12:50:00,5.13,5.13,5.12,5.13,207200.0,3.4465,3.4465,3.4397,3.4465,207200.0
2010-11-26 12:55:00,5.13,5.13,5.12,5.12,280000.0,3.4465,3.4465,3.4397,3.4397,280000.0
2010-11-29 09:30:00,5.1,5.12,5.08,5.09,310000.0,3.4263,3.4397,3.4129,3.4196,310000.0
2010-11-29 09:35:00,5.09,5.1,5.05,5.08,478400.0,3.4196,3.4263,3.3927,3.4129,478400.0
2010-11-29 09:40:00,5.08,5.08,5.05,5.06,138000.0,3.4129,3.4129,3.3927,3.3994,138000.0
2010-11-29 09:45:00,5.06,5.08,5.05,5.06,118400.0,3.3994,3.4129,3.3927,3.3994,118400.0
2010-11-29 09:50:00,5.06,5.08,5.06,5.07,182000.0,3.3994,3.4129,3.3994,3.4061,182000.0
2010-11-29 09:55:00,5.07,5.07,5.05,5.06,234400.0,3.4061,3.4061,3.3927,3.3994,234400.0
2010-11-29 10:00:00,5.07,5.07,5.04,5.06,291600.0,3.4061,3.4061,3.386,3.3994,291600.0
2010-11-29 10:05:00,5.06,5.06,5.05,5.06,126400.0,3.3994,3.3994,3.3927,3.3994,126400.0
2010-11-29 10:10:00,5.06,5.08,5.05,5.07,180400.0,3.3994,3.4129,3.3927,3.4061,180400.0
2010-11-29 10:15:00,5.07,5.08,5.07,5.07,135200.0,3.4061,3.4129,3.4061,3.4061,135200.0
2010-11-29 10:20:00,5.07,5.07,5.05,5.05,157200.0,3.4061,3.4061,3.3927,3.3927,157200.0
2010-11-29 10:25:00,5.05,5.05,5.03,5.04,198000.0,3.3927,3.3927,3.3793,3.386,198000.0
2010-11-29 10:30:00,5.04,5.06,5.03,5.05,141600.0,3.386,3.3994,3.3793,3.3927,141600.0
2010-11-29 10:35:00,5.05,5.07,5.05,5.06,156000.0,3.3927,3.4061,3.3927,3.3994,156000.0
2010-11-29 10:40:00,5.06,5.08,5.06,5.08,215600.0,3.3994,3.4129,3.3994,3.4129,215600.0
2010-11-29 10:45:00,5.08,5.08,5.06,5.07,100800.0,3.4129,3.4129,3.3994,3.4061,100800.0
2010-11-29 10:50:00,5.07,5.07,5.06,5.06,85600.0,3.4061,3.4061,3.3994,3.3994,85600.0
2010-11-29 10:55:00,5.06,5.06,5.06,5.06,138400.0,3.3994,3.3994,3.3994,3.3994,138400.0
2010-11-29 11:00:00,5.06,5.07,5.06,5.06,142000.0,3.3994,3.4061,3.3994,3.3994,142000.0
2010-11-29 11:05:00,5.06,5.07,5.06,5.06,200400.0,3.3994,3.4061,3.3994,3.3994,200400.0
2010-11-29 11:10:00,5.06,5.07,5.05,5.07,98000.0,3.3994,3.4061,3.3927,3.4061,98000.0
2010-11-29 11:15:00,5.07,5.07,5.06,5.06,90000.0,3.4061,3.4061,3.3994,3.3994,90000.0
2010-11-29 11:20:00,5.06,5.07,5.05,5.06,101600.0,3.3994,3.4061,3.3927,3.3994,101600.0
2010-11-29 11:25:00,5.06,5.06,5.05,5.06,159600.0,3.3994,3.3994,3.3927,3.3994,159600.0
2010-11-29 11:30:00,5.06,5.06,5.04,5.05,114400.0,3.3994,3.3994,3.386,3.3927,114400.0
2010-11-29 11:35:00,5.05,5.05,5.04,5.05,116400.0,3.3927,3.3927,3.386,3.3927,116400.0
2010-11-29 11:40:00,5.04,5.05,5.03,5.03,150400.0,3.386,3.3927,3.3793,3.3793,150400.0
2010-11-29 11:45:00,5.04,5.04,5.03,5.04,74800.0,3.386,3.386,3.3793,3.386,74800.0
2010-11-29 11:50:00,5.04,5.04,5.03,5.03,143600.0,3.386,3.386,3.3793,3.3793,143600.0
2010-11-29 11:55:00,5.03,5.04,5.03,5.03,69600.0,3.3793,3.386,3.3793,3.3793,69600.0
2010-11-29 12:00:00,5.03,5.04,5.03,5.04,96400.0,3.3793,3.386,3.3793,3.386,96400.0
2010-11-29 12:05:00,5.04,5.05,5.04,5.04,82800.0,3.386,3.3927,3.386,3.386,82800.0
2010-11-29 12:10:00,5.04,5.04,5.03,5.03,71600.0,3.386,3.386,3.3793,3.3793,71600.0
2010-11-29 12:15:00,5.03,5.03,5.03,5.03,28000.0,3.3793,3.3793,3.3793,3.3793,28000.0
2010-11-29 12:20:00,5.03,5.04,5.03,5.03,83200.0,3.3793,3.386,3.3793,3.3793,83200.0
2010-11-29 12:25:00,5.03,5.03,5.03,5.03,67600.0,3.3793,3.3793,3.3793,3.3793,67600.0
2010-11-29 12:30:00,5.03,5.03,5.03,5.03,82800.0,3.3793,3.3793,3.3793,3.3793,82800.0
2010-11-29 12:35:00,5.03,5.03,5.03,5.03,88400.0,3.3793,3.3793,3.3793,3.3793,88400.0
2010-11-29 12:40:00,5.03,5.04,5.03,5.03,132400.0,3.3793,3.386,3.3793,3.3793,132400.0
2010-11-29 12:45:00,5.03,5.03,5.03,5.03,80400.0,3.3793,3.3793,3.3793,3.3793,80400.0
2010-11-29 12:50:00,5.03,5.03,5.02,5.03,123200.0,3.3793,3.3793,3.3726,3.3793,123200.0
2010-11-29 12:55:00,5.03,5.03,5.02,5.03,33600.0,3.3793,3.3793,3.3726,3.3793,33600.0
2010-11-29 13:00:00,5.03,5.03,5.03,5.03,40000.0,3.3793,3.3793,3.3793,3.3793,40000.0
2010-11-29 13:05:00,5.03,5.03,5.02,5.03,51200.0,3.3793,3.3793,3.3726,3.3793,51200.0
2010-11-29 13:10:00,5.02,5.03,5.02,5.03,17600.0,3.3726,3.3793,3.3726,3.3793,17600.0
2010-11-29 13:15:00,5.03,5.03,5.03,5.03,28400.0,3.3793,3.3793,3.3793,3.3793,28400.0
2010-11-29 13:20:00,5.03,5.03,5.03,5.03,8000.0,3.3793,3.3793,3.3793,3.3793,8000.0
2010-11-29 13:25:00,5.03,5.03,5.02,5.02,68800.0,3.3793,3.3793,3.3726,3.3726,68800.0
2010-11-29 13:30:00,5.03,5.03,5.02,5.02,21600.0,3.3793,3.3793,3.3726,3.3726,21600.0
2010-11-29 13:35:00,5.02,5.03,5.02,5.02,60800.0,3.3726,3.3793,3.3726,3.3726,60800.0
2010-11-29 13:40:00,5.02,5.03,5.02,5.02,80000.0,3.3726,3.3793,3.3726,3.3726,80000.0
2010-11-29 13:45:00,5.03,5.03,5.02,5.03,71200.0,3.3793,3.3793,3.3726,3.3793,71200.0
2010-11-29 13:50:00,5.03,5.03,5.02,5.03,61200.0,3.3793,3.3793,3.3726,3.3793,61200.0
2010-11-29 13:55:00,5.03,5.03,5.02,5.03,44400.0,3.3793,3.3793,3.3726,3.3793,44400.0
2010-11-29 14:00:00,5.02,5.03,5.02,5.03,38400.0,3.3726,3.3793,3.3726,3.3793,38400.0
2010-11-29 14:05:00,5.03,5.03,5.02,5.03,38000.0,3.3793,3.3793,3.3726,3.3793,38000.0
2010-11-29 14:10:00,5.03,5.03,5.02,5.03,63200.0,3.3793,3.3793,3.3726,3.3793,63200.0
2010-11-29 14:15:00,5.02,5.03,5.02,5.03,34000.0,3.3726,3.3793,3.3726,3.3793,34000.0
2010-11-29 14:20:00,5.03,5.03,5.02,5.02,90800.0,3.3793,3.3793,3.3726,3.3726,90800.0
2010-11-29 14:25:00,5.02,5.04,5.02,5.04,90800.0,3.3726,3.386,3.3726,3.386,90800.0
2010-11-29 14:30:00,5.04,5.04,5.03,5.04,113200.0,3.386,3.386,3.3793,3.386,113200.0
2010-11-29 14:35:00,5.04,5.04,5.03,5.04,97200.0,3.386,3.386,3.3793,3.386,97200.0
2010-11-29 14:40:00,5.04,5.04,5.04,5.04,44800.0,3.386,3.386,3.386,3.386,44800.0
2010-11-29 14:45:00,5.04,5.04,5.04,5.04,74400.0,3.386,3.386,3.386,3.386,74400.0
2010-11-29 14:50:00,5.04,5.04,5.04,5.04,36800.0,3.386,3.386,3.386,3.386,36800.0
2010-11-29 14:55:00,5.04,5.05,5.04,5.05,130800.0,3.386,3.3927,3.386,3.3927,130800.0
2010-11-29 15:00:00,5.05,5.05,5.04,5.04,126400.0,3.3927,3.3927,3.386,3.386,126400.0
2010-11-29 15:05:00,5.04,5.04,5.04,5.04,86400.0,3.386,3.386,3.386,3.386,86400.0
2010-11-29 15:10:00,5.04,5.04,5.04,5.04,168800.0,3.386,3.386,3.386,3.386,168800.0
2010-11-29 15:15:00,5.04,5.05,5.04,5.05,166000.0,3.386,3.3927,3.386,3.3927,166000.0
2010-11-29 15:20:00,5.05,5.05,5.04,5.04,158800.0,3.3927,3.3927,3.386,3.386,158800.0
2010-11-29 15:25:00,5.04,5.05,5.04,5.04,74800.0,3.386,3.3927,3.386,3.386,74800.0
2010-11-29 15:30:00,5.04,5.04,5.03,5.03,109200.0,3.386,3.386,3.3793,3.3793,109200.0
2010-11-29 15:35:00,5.03,5.04,5.03,5.04,194000.0,3.3793,3.386,3.3793,3.386,194000.0
2010-11-29 15:40:00,5.04,5.04,5.04,5.04,162800.0,3.386,3.386,3.386,3.386,162800.0
2010-11-29 15:45:00,5.04,5.04,5.04,5.04,286800.0,3.386,3.386,3.386,3.386,286800.0
2010-11-29 15:50:00,5.04,5.04,5.03,5.03,318800.0,3.386,3.386,3.3793,3.3793,318800.0
2010-11-29 15:55:00,5.03,5.04,5.03,5.04,593600.0,3.3793,3.386,3.3793,3.386,593600.0
2010-11-30 09:30:00,5.0,5.02,4.99,5.01,245600.0,3.3591,3.3726,3.3524,3.3658,245600.0
2010-11-30 09:35:00,5.0,5.01,4.98,4.99,95600.0,3.3591,3.3658,3.3457,3.3524,95600.0
2010-11-30 09:40:00,5.0,5.01,4.99,5.01,178000.0,3.3591,3.3658,3.3524,3.3658,178000.0
2010-11-30 09:45:00,5.01,5.01,4.99,5.0,75600.0,3.3658,3.3658,3.3524,3.3591,75600.0
2010-11-30 09:50:00,5.0,5.01,5.0,5.0,70000.0,3.3591,3.3658,3.3591,3.3591,70000.0
2010-11-30 09:55:00,5.01,5.02,5.01,5.02,100000.0,3.3658,3.3726,3.3658,3.3726,100000.0
2010-11-30 10:00:00,5.02,5.04,5.02,5.02,206000.0,3.3726,3.386,3.3726,3.3726,206000.0
2010-11-30 10:05:00,5.02,5.03,5.02,5.02,68800.0,3.3726,3.3793,3.3726,3.3726,68800.0
2010-11-30 10:10:00,5.02,5.03,5.02,5.03,38400.0,3.3726,3.3793,3.3726,3.3793,38400.0
2010-11-30 10:15:00,5.03,5.04,5.03,5.03,56800.0,3.3793,3.386,3.3793,3.3793,56800.0
2010-11-30 10:20:00,5.03,5.06,5.03,5.06,108400.0,3.3793,3.3994,3.3793,3.3994,108400.0
2010-11-30 10:25:00,5.06,5.07,5.05,5.06,121200.0,3.3994,3.4061,3.3927,3.3994,121200.0
2010-11-30 10:30:00,5.06,5.06,5.04,5.05,64000.0,3.3994,3.3994,3.386,3.3927,64000.0
2010-11-30 10:35:00,5.04,5.05,5.04,5.04,84000.0,3.386,3.3927,3.386,3.386,84000.0
2010-11-30 10:40:00,5.04,5.04,5.03,5.03,52000.0,3.386,3.386,3.3793,3.3793,52000.0
2010-11-30 10:45:00,5.03,5.03,5.02,5.03,118800.0,3.3793,3.3793,3.3726,3.3793,118800.0
2010-11-30 10:50:00,5.03,5.03,5.01,5.02,124400.0,3.3793,3.3793,3.3658,3.3726,124400.0
2010-11-30 10:55:00,5.02,5.02,5.01,5.02,22000.0,3.3726,3.3726,3.3658,3.3726,22000.0
2010-11-30 11:00:00,5.02,5.04,5.02,5.04,66000.0,3.3726,3.386,3.3726,3.386,66000.0
2010-11-30 11:05:00,5.04,5.04,5.03,5.04,36400.0,3.386,3.386,3.3793,3.386,36400.0
2010-11-30 11:10:00,5.04,5.04,5.03,5.03,40400.0,3.386,3.386,3.3793,3.3793,40400.0
2010-11-30 11:15:00,5.03,5.03,5.02,5.03,40400.0,3.3793,3.3793,3.3726,3.3793,40400.0
2010-11-30 11:20:00,5.02,5.03,5.02,5.03,71200.0,3.3726,3.3793,3.3726,3.3793,71200.0
2010-11-30 11:25:00,5.03,5.04,5.03,5.03,94000.0,3.3793,3.386,3.3793,3.3793,94000.0
2010-11-30 11:30:00,5.03,5.03,5.02,5.02,62400.0,3.3793,3.3793,3.3726,3.3726,62400.0
2010-11-30 11:35:00,5.02,5.02,5.02,5.02,50400.0,3.3726,3.3726,3.3726,3.3726,50400.0
2010-11-30 11:40:00,5.02,5.03,5.02,5.02,80800.0,3.3726,3.3793,3.3726,3.3726,80800.0
2010-11-30 11:45:00,5.02,5.02,5.01,5.01,82000.0,3.3726,3.3726,3.3658,3.3658,82000.0
2010-11-30 11:50:00,5.02,5.02,5.01,5.01,64800.0,3.3726,3.3726,3.3658,3.3658,64800.0
2010-11-30 11:55:00,5.01,5.03,5.01,5.02,130800.0,3.3658,3.3793,3.3658,3.3726,130800.0
2010-11-30 12:00:00,5.02,5.03,5.02,5.02,55600.0,3.3726,3.3793,3.3726,3.3726,55600.0
2010-11-30 12:05:00,5.02,5.02,5.01,5.02,123600.0,3.3726,3.3726,3.3658,3.3726,123600.0
2010-11-30 12:10:00,5.02,5.02,5.01,5.01,46000.0,3.3726,3.3726,3.3658,3.3658,46000.0
2010-11-30 12:15:00,5.01,5.01,5.0,5.01,64000.0,3.3658,3.3658,3.3591,3.3658,64000.0
2010-11-30 12:20:00,5.01,5.01,5.0,5.0,102000.0,3.3658,3.3658,3.3591,3.3591,102000.0
2010-11-30 12:25:00,5.0,5.01,5.0,5.01,46800.0,3.3591,3.3658,3.3591,3.3658,46800.0
2010-11-30 12:30:00,5.01,5.01,5.0,5.0,62000.0,3.3658,3.3658,3.3591,3.3591,62000.0
2010-11-30 12:35:00,5.0,5.01,5.0,5.0,106800.0,3.3591,3.3658,3.3591,3.3591,106800.0
2010-11-30 12:40:00,5.0,5.01,5.0,5.01,85200.0,3.3591,3.3658,3.3591,3.3658,85200.0
2010-11-30 12:45:00,5.01,5.01,5.01,5.01,61200.0,3.3658,3.3658,3.3658,3.3658,61200.0
2010-11-30 12:50:00,5.01,5.01,5.0,5.01,96800.0,3.3658,3.3658,3.3591,3.3658,96800.0
2010-11-30 12:55:00,5.01,5.01,5.0,5.0,88000.0,3.3658,3.3658,3.3591,3.3591,88000.0
2010-11-30 13:00:00,5.0,5.02,5.0,5.01,181200.0,3.3591,3.3726,3.3591,3.3658,181200.0
2010-11-30 13:05:00,5.02,5.02,5.01,5.01,100000.0,3.3726,3.3726,3.3658,3.3658,100000.0
2010-11-30 13:10:00,5.01,5.01,5.01,5.01,140800.0,3.3658,3.3658,3.3658,3.3658,140800.0
2010-11-30 13:15:00,5.01,5.01,5.01,5.01,160000.0,3.3658,3.3658,3.3658,3.3658,160000.0
2010-11-30 13:20:00,5.01,5.01,5.01,5.01,111200.0,3.3658,3.3658,3.3658,3.3658,111200.0
2010-11-30 13:25:00,5.01,5.02,5.01,5.02,112800.0,3.3658,3.3726,3.3658,3.3726,112800.0
2010-11-30 13:30:00,5.02,5.02,5.01,5.02,134000.0,3.3726,3.3726,3.3658,3.3726,134000.0
2010-11-30 13:35:00,5.02,5.03,5.02,5.03,109600.0,3.3726,3.3793,3.3726,3.3793,109600.0
2010-11-30 13:40:00,5.03,5.03,5.02,5.02,154000.0,3.3793,3.3793,3.3726,3.3726,154000.0
2010-11-30 13:45:00,5.02,5.03,5.02,5.03,47200.0,3.3726,3.3793,3.3726,3.3793,47200.0
2010-11-30 13:50:00,5.03,5.03,5.03,5.03,82400.0,3.3793,3.3793,3.3793,3.3793,82400.0
2010-11-30 13:55:00,5.02,5.02,5.02,5.02,45600.0,3.3726,3.3726,3.3726,3.3726,45600.0
2010-11-30 14:00:00,5.02,5.03,5.02,5.03,73200.0,3.3726,3.3793,3.3726,3.3793,73200.0
2010-11-30 14:05:00,5.03,5.03,5.03,5.03,120800.0,3.3793,3.3793,3.3793,3.3793,120800.0
2010-11-30 14:10:00,5.03,5.03,5.02,5.02,61600.0,3.3793,3.3793,3.3726,3.3726,61600.0
2010-11-30 14:15:00,5.02,5.02,5.01,5.02,94400.0,3.3726,3.3726,3.3658,3.3726,94400.0
2010-11-30 14:20:00,5.02,5.02,5.01,5.01,64800.0,3.3726,3.3726,3.3658,3.3658,64800.0
2010-11-30 14:25:00,5.01,5.01,5.0,5.0,120400.0,3.3658,3.3658,3.3591,3.3591,120400.0
2010-11-30 14:30:00,5.0,5.0,5.0,5.0,144000.0,3.3591,3.3591,3.3591,3.3591,144000.0
2010-11-30 14:35:00,5.0,5.0,4.99,5.0,42800.0,3.3591,3.3591,3.3524,3.3591,42800.0
2010-11-30 14:40:00,5.0,5.0,5.0,5.0,49600.0,3.3591,3.3591,3.3591,3.3591,49600.0
2010-11-30 14:45:00,5.0,5.0,5.0,5.0,72400.0,3.3591,3.3591,3.3591,3.3591,72400.0
2010-11-30 14:50:00,5.0,5.0,5.0,5.0,228400.0,3.3591,3.3591,3.3591,3.3591,228400.0
2010-11-30 14:55:00,5.0,5.01,5.0,5.01,103200.0,3.3591,3.3658,3.3591,3.3658,103200.0
2010-11-30 15:00:00,5.0,5.01,5.0,5.01,78400.0,3.3591,3.3658,3.3591,3.3658,78400.0
2010-11-30 15:05:00,5.01,5.01,5.0,5.0,192400.0,3.3658,3.3658,3.3591,3.3591,192400.0
2010-11-30 15:10:00,5.0,5.0,5.0,5.0,200800.0,3.3591,3.3591,3.3591,3.3591,200800.0
2010-11-30 15:15:00,5.0,5.0,5.0,5.0,153600.0,3.3591,3.3591,3.3591,3.3591,153600.0
2010-11-30 15:20:00,5.0,5.01,5.0,5.01,268400.0,3.3591,3.3658,3.3591,3.3658,268400.0
2010-11-30 15:25:00,5.01,5.01,5.0,5.0,150000.0,3.3658,3.3658,3.3591,3.3591,150000.0
2010-11-30 15:30:00,5.01,5.01,5.0,5.0,251600.0,3.3658,3.3658,3.3591,3.3591,251600.0
2010-11-30 15:35:00,5.0,5.0,5.0,5.0,263200.0,3.3591,3.3591,3.3591,3.3591,263200.0
2010-11-30 15:40:00,5.0,5.0,4.99,4.99,308000.0,3.3591,3.3591,3.3524,3.3524,308000.0
2010-11-30 15:45:00,4.99,4.99,4.98,4.98,608000.0,3.3524,3.3524,3.3457,3.3457,608000.0
2010-11-30 15:50:00,4.98,4.98,4.98,4.98,673200.0,3.3457,3.3457,3.3457,3.3457,673200.0
2010-11-30 15:55:00,4.98,4.98,4.97,4.98,1285600.0,3.3457,3.3457,3.339,3.3457,1285600.0
2010-12-01 09:30:00,5.06,5.06,5.04,5.05,288000.0,3.3994,3.3994,3.386,3.3927,288000.0
2010-12-01 09:35:00,5.05,5.05,5.02,5.02,180800.0,3.3927,3.3927,3.3726,3.3726,180800.0
2010-12-01 09:40:00,5.02,5.04,5.02,5.03,123600.0,3.3726,3.386,3.3726,3.3793,123600.0
2010-12-01 09:45:00,5.03,5.04,5.02,5.02,168000.0,3.3793,3.386,3.3726,3.3726,168000.0
2010-12-01 09:50:00,5.02,5.02,5.01,5.02,169200.0,3.3726,3.3726,3.3658,3.3726,169200.0
2010-12-01 09:55:00,5.02,5.03,5.01,5.01,187600.0,3.3726,3.3793,3.3658,3.3658,187600.0
2010-12-01 10:00:00,5.01,5.02,5.0,5.02,337200.0,3.3658,3.3726,3.3591,3.3726,337200.0
2010-12-01 10:05:00,5.02,5.02,4.99,5.0,304000.0,3.3726,3.3726,3.3524,3.3591,304000.0
2010-12-01 10:10:00,5.0,5.0,4.98,4.99,268800.0,3.3591,3.3591,3.3457,3.3524,268800.0
2010-12-01 10:15:00,4.99,4.99,4.98,4.99,122400.0,3.3524,3.3524,3.3457,3.3524,122400.0
2010-12-01 10:20:00,4.99,4.99,4.98,4.99,95200.0,3.3524,3.3524,3.3457,3.3524,95200.0
2010-12-01 10:25:00,4.99,4.99,4.98,4.98,108000.0,3.3524,3.3524,3.3457,3.3457,108000.0
2010-12-01 10:30:00,4.98,5.0,4.98,5.0,188400.0,3.3457,3.3591,3.3457,3.3591,188400.0
2010-12-01 10:35:00,5.0,5.01,5.0,5.01,146400.0,3.3591,3.3658,3.3591,3.3658,146400.0
2010-12-01 10:40:00,5.01,5.02,5.01,5.01,188000.0,3.3658,3.3726,3.3658,3.3658,188000.0
2010-12-01 10:45:00,5.01,5.03,5.01,5.02,434400.0,3.3658,3.3793,3.3658,3.3726,434400.0
2010-12-01 10:50:00,5.02,5.03,5.02,5.03,332000.0,3.3726,3.3793,3.3726,3.3793,332000.0
2010-12-01 10:55:00,5.03,5.04,5.02,5.03,184800.0,3.3793,3.386,3.3726,3.3793,184800.0
2010-12-01 11:00:00,5.03,5.04,5.03,5.04,267600.0,3.3793,3.386,3.3793,3.386,267600.0
2010-12-01 11:05:00,5.04,5.05,5.04,5.05,272800.0,3.386,3.3927,3.386,3.3927,272800.0
2010-12-01 11:10:00,5.05,5.05,5.05,5.05,358400.0,3.3927,3.3927,3.3927,3.3927,358400.0
2010-12-01 11:15:00,5.05,5.07,5.05,5.06,169200.0,3.3927,3.4061,3.3927,3.3994,169200.0
2010-12-01 11:20:00,5.06,5.07,5.06,5.06,138800.0,3.3994,3.4061,3.3994,3.3994,138800.0
2010-12-01 11:25:00,5.06,5.07,5.06,5.07,239600.0,3.3994,3.4061,3.3994,3.4061,239600.0
2010-12-01 11:30:00,5.07,5.09,5.07,5.07,313600.0,3.4061,3.4196,3.4061,3.4061,313600.0
2010-12-01 11:35:00,5.07,5.07,5.06,5.06,78400.0,3.4061,3.4061,3.3994,3.3994,78400.0
2010-12-01 11:40:00,5.06,5.07,5.06,5.07,104000.0,3.3994,3.4061,3.3994,3.4061,104000.0
2010-12-01 11:45:00,5.07,5.07,5.06,5.07,31200.0,3.4061,3.4061,3.3994,3.4061,31200.0
2010-12-01 11:50:00,5.07,5.09,5.06,5.09,115200.0,3.4061,3.4196,3.3994,3.4196,115200.0
2010-12-01 11:55:00,5.09,5.09,5.08,5.08,87600.0,3.4196,3.4196,3.4129,3.4129,87600.0
2010-12-01 12:00:00,5.08,5.09,5.08,5.08,134800.0,3.4129,3.4196,3.4129,3.4129,134800.0
2010-12-01 12:05:00,5.08,5.09,5.08,5.08,149200.0,3.4129,3.4196,3.4129,3.4129,149200.0
2010-12-01 12:10:00,5.07,5.08,5.06,5.06,42800.0,3.4061,3.4129,3.3994,3.3994,42800.0
2010-12-01 12:15:00,5.07,5.07,5.06,5.06,70400.0,3.4061,3.4061,3.3994,3.3994,70400.0
2010-12-01 12:20:00,5.06,5.08,5.06,5.08,547200.0,3.3994,3.4129,3.3994,3.4129,547200.0
2010-12-01 12:25:00,5.08,5.09,5.08,5.09,110000.0,3.4129,3.4196,3.4129,3.4196,110000.0
2010-12-01 12:30:00,5.09,5.11,5.09,5.11,316400.0,3.4196,3.433,3.4196,3.433,316400.0
2010-12-01 12:35:00,5.11,5.11,5.1,5.1,44400.0,3.433,3.433,3.4263,3.4263,44400.0
2010-12-01 12:40:00,5.1,5.11,5.1,5.11,87200.0,3.4263,3.433,3.4263,3.433,87200.0
2010-12-01 12:45:00,5.11,5.11,5.11,5.11,84400.0,3.433,3.433,3.433,3.433,84400.0
2010-12-01 12:50:00,5.11,5.12,5.1,5.11,176400.0,3.433,3.4397,3.4263,3.433,176400.0
2010-12-01 12:55:00,5.11,5.11,5.11,5.11,31200.0,3.433,3.433,3.433,3.433,31200.0
2010-12-01 13:00:00,5.11,5.11,5.1,5.11,88000.0,3.433,3.433,3.4263,3.433,88000.0
2010-12-01 13:05:00,5.11,5.11,5.11,5.11,82800.0,3.433,3.433,3.433,3.433,82800.0
2010-12-01 13:10:00,5.11,5.11,5.11,5.11,58800.0,3.433,3.433,3.433,3.433,58800.0
2010-12-01 13:15:00,5.11,5.11,5.1,5.1,107200.0,3.433,3.433,3.4263,3.4263,107200.0
2010-12-01 13:20:00,5.1,5.1,5.09,5.1,194400.0,3.4263,3.4263,3.4196,3.4263,194400.0
2010-12-01 13:25:00,5.1,5.1,5.08,5.08,105600.0,3.4263,3.4263,3.4129,3.4129,105600.0
2010-12-01 13:30:00,5.08,5.09,5.08,5.09,61600.0,3.4129,3.4196,3.4129,3.4196,61600.0
2010-12-01 13:35:00,5.09,5.09,5.08,5.09,54800.0,3.4196,3.4196,3.4129,3.4196,54800.0
2010-12-01 13:40:00,5.09,5.09,5.09,5.09,115200.0,3.4196,3.4196,3.4196,3.4196,115200.0
2010-12-01 13:45:00,5.09,5.09,5.09,5.09,34800.0,3.4196,3.4196,3.4196,3.4196,34800.0
2010-12-01 13:50:00,5.09,5.09,5.09,5.09,29600.0,3.4196,3.4196,3.4196,3.4196,29600.0
2010-12-01 13:55:00,5.09,5.09,5.08,5.08,37600.0,3.4196,3.4196,3.4129,3.4129,37600.0
2010-12-01 14:00:00,5.09,5.1,5.08,5.1,122400.0,3.4196,3.4263,3.4129,3.4263,122400.0
2010-12-01 14:05:00,5.1,5.1,5.09,5.09,53200.0,3.4263,3.4263,3.4196,3.4196,53200.0
2010-12-01 14:10:00,5.09,5.1,5.09,5.1,42400.0,3.4196,3.4263,3.4196,3.4263,42400.0
2010-12-01 14:15:00,5.1,5.1,5.09,5.1,124800.0,3.4263,3.4263,3.4196,3.4263,124800.0
2010-12-01 14:20:00,5.1,5.1,5.1,5.1,76000.0,3.4263,3.4263,3.4263,3.4263,76000.0
2010-12-01 14:25:00,5.1,5.11,5.1,5.11,73200.0,3.4263,3.433,3.4263,3.433,73200.0
2010-12-01 14:30:00,5.11,5.12,5.11,5.12,150800.0,3.433,3.4397,3.433,3.4397,150800.0
2010-12-01 14:35:00,5.12,5.13,5.12,5.12,140000.0,3.4397,3.4465,3.4397,3.4397,140000.0
2010-12-01 14:40:00,5.13,5.13,5.11,5.11,516400.0,3.4465,3.4465,3.433,3.433,516400.0
2010-12-01 14:45:00,5.12,5.12,5.11,5.11,152800.0,3.4397,3.4397,3.433,3.433,152800.0
2010-12-01 14:50:00,5.11,5.11,5.1,5.11,482400.0,3.433,3.433,3.4263,3.433,482400.0
2010-12-01 14:55:00,5.11,5.11,5.11,5.11,280400.0,3.433,3.433,3.433,3.433,280400.0
2010-12-01 15:00:00,5.11,5.11,5.09,5.09,152000.0,3.433,3.433,3.4196,3.4196,152000.0
2010-12-01 15:05:00,5.09,5.1,5.08,5.08,216400.0,3.4196,3.4263,3.4129,3.4129,216400.0
2010-12-01 15:10:00,5.08,5.09,5.07,5.08,283200.0,3.4129,3.4196,3.4061,3.4129,283200.0
2010-12-01 15:15:00,5.08,5.09,5.07,5.08,243200.0,3.4129,3.4196,3.4061,3.4129,243200.0
2010-12-01 15:20:00,5.08,5.08,5.07,5.08,102000.0,3.4129,3.4129,3.4061,3.4129,102000.0
2010-12-01 15:25:00,5.08,5.08,5.07,5.07,189200.0,3.4129,3.4129,3.4061,3.4061,189200.0
2010-12-01 15:30:00,5.07,5.09,5.07,5.09,430000.0,3.4061,3.4196,3.4061,3.4196,430000.0
2010-12-01 15:35:00,5.09,5.09,5.09,5.09,355600.0,3.4196,3.4196,3.4196,3.4196,355600.0
2010-12-01 15:40:00,5.09,5.09,5.09,5.09,358000.0,3.4196,3.4196,3.4196,3.4196,358000.0
2010-12-01 15:45:00,5.09,5.09,5.07,5.07,486400.0,3.4196,3.4196,3.4061,3.4061,486400.0
2010-12-01 15:50:00,5.07,5.08,5.07,5.07,759200.0,3.4061,3.4129,3.4061,3.4061,759200.0
2010-12-01 15:55:00,5.07,5.07,5.07,5.07,1084800.0,3.4061,3.4061,3.4061,3.4061,1084800.0
2010-12-02 09:30:00,5.08,5.09,5.05,5.09,164000.0,3.4129,3.4196,3.3927,3.4196,164000.0
2010-12-02 09:35:00,5.09,5.11,5.08,5.09,209600.0,3.4196,3.433,3.4129,3.4196,209600.0
2010-12-02 09:40:00,5.09,5.11,5.09,5.11,102400.0,3.4196,3.433,3.4196,3.433,102400.0
2010-12-02 09:45:00,5.1,5.13,5.1,5.13,168400.0,3.4263,3.4465,3.4263,3.4465,168400.0
2010-12-02 09:50:00,5.13,5.14,5.11,5.12,135600.0,3.4465,3.4532,3.433,3.4397,135600.0
2010-12-02 09:55:00,5.12,5.12,5.11,5.12,78000.0,3.4397,3.4397,3.433,3.4397,78000.0
2010-12-02 10:00:00,5.12,5.13,5.12,5.12,164800.0,3.4397,3.4465,3.4397,3.4397,164800.0
2010-12-02 10:05:00,5.12,5.15,5.12,5.15,280800.0,3.4397,3.4599,3.4397,3.4599,280800.0
2010-12-02 10:10:00,5.15,5.16,5.14,5.16,143600.0,3.4599,3.4666,3.4532,3.4666,143600.0
2010-12-02 10:15:00,5.17,5.17,5.13,5.13,124800.0,3.4733,3.4733,3.4465,3.4465,124800.0
2010-12-02 10:20:00,5.13,5.13,5.12,5.13,134800.0,3.4465,3.4465,3.4397,3.4465,134800.0
2010-12-02 10:25:00,5.13,5.16,5.13,5.16,213200.0,3.4465,3.4666,3.4465,3.4666,213200.0
2010-12-02 10:30:00,5.16,5.16,5.14,5.15,97200.0,3.4666,3.4666,3.4532,3.4599,97200.0
2010-12-02 10:35:00,5.15,5.16,5.15,5.15,151600.0,3.4599,3.4666,3.4599,3.4599,151600.0
2010-12-02 10:40:00,5.15,5.16,5.14,5.14,90400.0,3.4599,3.4666,3.4532,3.4532,90400.0
2010-12-02 10:45:00,5.14,5.15,5.13,5.13,100400.0,3.4532,3.4599,3.4465,3.4465,100400.0
2010-12-02 10:50:00,5.13,5.14,5.13,5.13,129600.0,3.4465,3.4532,3.4465,3.4465,129600.0
2010-12-02 10:55:00,5.13,5.13,5.12,5.13,140000.0,3.4465,3.4465,3.4397,3.4465,140000.0
2010-12-02 11:00:00,5.13,5.14,5.13,5.14,88000.0,3.4465,3.4532,3.4465,3.4532,88000.0
2010-12-02 11:05:00,5.14,5.15,5.13,5.15,332400.0,3.4532,3.4599,3.4465,3.4599,332400.0
2010-12-02 11:10:00,5.15,5.17,5.15,5.17,102800.0,3.4599,3.4733,3.4599,3.4733,102800.0
2010-12-02 11:15:00,5.17,5.17,5.16,5.17,128000.0,3.4733,3.4733,3.4666,3.4733,128000.0
2010-12-02 11:20:00,5.17,5.18,5.17,5.17,177200.0,3.4733,3.48,3.4733,3.4733,177200.0
2010-12-02 11:25:00,5.17,5.17,5.15,5.16,152000.0,3.4733,3.4733,3.4599,3.4666,152000.0
2010-12-02 11:30:00,5.16,5.16,5.15,5.15,60400.0,3.4666,3.4666,3.4599,3.4599,60400.0
2010-12-02 11:35:00,5.15,5.15,5.14,5.14,105200.0,3.4599,3.4599,3.4532,3.4532,105200.0
2010-12-02 11:40:00,5.15,5.15,5.14,5.14,79200.0,3.4599,3.4599,3.4532,3.4532,79200.0
2010-12-02 11:45:00,5.14,5.16,5.14,5.16,125200.0,3.4532,3.4666,3.4532,3.4666,125200.0
2010-12-02 11:50:00,5.16,5.17,5.16,5.16,119600.0,3.4666,3.4733,3.4666,3.4666,119600.0
2010-12-02 11:55:00,5.16,5.17,5.16,5.16,168400.0,3.4666,3.4733,3.4666,3.4666,168400.0
2010-12-02 12:00:00,5.16,5.17,5.16,5.16,176400.0,3.4666,3.4733,3.4666,3.4666,176400.0
2010-12-02 12:05:00,5.16,5.18,5.16,5.17,186000.0,3.4666,3.48,3.4666,3.4733,186000.0
2010-12-02 12:10:00,5.18,5.19,5.17,5.19,317200.0,3.48,3.4868,3.4733,3.4868,317200.0
2010-12-02 12:15:00,5.18,5.19,5.18,5.18,112800.0,3.48,3.4868,3.48,3.48,112800.0
2010-12-02 12:20:00,5.18,5.18,5.18,5.18,131200.0,3.48,3.48,3.48,3.48,131200.0
2010-12-02 12:25:00,5.18,5.18,5.17,5.17,265200.0,3.48,3.48,3.4733,3.4733,265200.0
2010-12-02 12:30:00,5.17,5.19,5.17,5.19,137600.0,3.4733,3.4868,3.4733,3.4868,137600.0
2010-12-02 12:35:00,5.18,5.2,5.18,5.2,161200.0,3.48,3.4935,3.48,3.4935,161200.0
2010-12-02 12:40:00,5.2,5.2,5.19,5.19,43200.0,3.4935,3.4935,3.4868,3.4868,43200.0
2010-12-02 12:45:00,5.19,5.19,5.18,5.18,102800.0,3.4868,3.4868,3.48,3.48,102800.0
2010-12-02 12:50:00,5.18,5.18,5.18,5.18,66400.0,3.48,3.48,3.48,3.48,66400.0
2010-12-02 12:55:00,5.18,5.18,5.17,5.17,61600.0,3.48,3.48,3.4733,3.4733,61600.0
2010-12-02 13:00:00,5.17,5.17,5.16,5.16,189600.0,3.4733,3.4733,3.4666,3.4666,189600.0
2010-12-02 13:05:00,5.16,5.17,5.15,5.16,365200.0,3.4666,3.4733,3.4599,3.4666,365200.0
2010-12-02 13:10:00,5.16,5.19,5.16,5.18,312000.0,3.4666,3.4868,3.4666,3.48,312000.0
2010-12-02 13:15:00,5.18,5.2,5.18,5.2,332000.0,3.48,3.4935,3.48,3.4935,332000.0
2010-12-02 13:20:00,5.19,5.21,5.19,5.21,399200.0,3.4868,3.5002,3.4868,3.5002,399200.0
2010-12-02 13:25:00,5.21,5.22,5.21,5.22,528000.0,3.5002,3.5069,3.5002,3.5069,528000.0
2010-12-02 13:30:00,5.23,5.24,5.22,5.24,460000.0,3.5136,3.5204,3.5069,3.5204,460000.0
2010-12-02 13:35:00,5.24,5.25,5.23,5.25,511600.0,3.5204,3.5271,3.5136,3.5271,511600.0
2010-12-02 13:40:00,5.25,5.25,5.23,5.24,569600.0,3.5271,3.5271,3.5136,3.5204,569600.0
2010-12-02 13:45:00,5.24,5.25,5.23,5.25,642400.0,3.5204,3.5271,3.5136,3.5271,642400.0
2010-12-02 13:50:00,5.25,5.27,5.24,5.27,518400.0,3.5271,3.5405,3.5204,3.5405,518400.0
2010-12-02 13:55:00,5.27,5.28,5.24,5.24,422400.0,3.5405,3.5472,3.5204,3.5204,422400.0
2010-12-02 14:00:00,5.24,5.28,5.24,5.28,440400.0,3.5204,3.5472,3.5204,3.5472,440400.0
2010-12-02 14:05:00,5.28,5.3,5.27,5.3,954400.0,3.5472,3.5607,3.5405,3.5607,954400.0
2010-12-02 14:10:00,5.3,5.31,5.28,5.29,1269200.0,3.5607,3.5674,3.5472,3.5539,1269200.0
2010-12-02 14:15:00,5.29,5.29,5.27,5.28,116800.0,3.5539,3.5539,3.5405,3.5472,116800.0
2010-12-02 14:20:00,5.28,5.29,5.27,5.29,115600.0,3.5472,3.5539,3.5405,3.5539,115600.0
2010-12-02 14:25:00,5.29,5.3,5.28,5.29,155600.0,3.5539,3.5607,3.5472,3.5539,155600.0
2010-12-02 14:30:00,5.29,5.29,5.28,5.29,73600.0,3.5539,3.5539,3.5472,3.5539,73600.0
2010-12-02 14:35:00,5.29,5.31,5.29,5.3,186400.0,3.5539,3.5674,3.5539,3.5607,186400.0
2010-12-02 14:40:00,5.3,5.3,5.28,5.29,180400.0,3.5607,3.5607,3.5472,3.5539,180400.0
2010-12-02 14:45:00,5.28,5.29,5.27,5.27,157200.0,3.5472,3.5539,3.5405,3.5405,157200.0
2010-12-02 14:50:00,5.27,5.27,5.27,5.27,86400.0,3.5405,3.5405,3.5405,3.5405,86400.0
2010-12-02 14:55:00,5.27,5.27,5.26,5.26,160800.0,3.5405,3.5405,3.5338,3.5338,160800.0
2010-12-02 15:00:00,5.26,5.27,5.26,5.27,132000.0,3.5338,3.5405,3.5338,3.5405,132000.0
2010-12-02 15:05:00,5.27,5.27,5.26,5.27,206400.0,3.5405,3.5405,3.5338,3.5405,206400.0
2010-12-02 15:10:00,5.27,5.28,5.27,5.28,142000.0,3.5405,3.5472,3.5405,3.5472,142000.0
2010-12-02 15:15:00,5.28,5.28,5.28,5.28,102800.0,3.5472,3.5472,3.5472,3.5472,102800.0
2010-12-02 15:20:00,5.28,5.29,5.28,5.29,252000.0,3.5472,3.5539,3.5472,3.5539,252000.0
2010-12-02 15:25:00,5.29,5.29,5.29,5.29,260400.0,3.5539,3.5539,3.5539,3.5539,260400.0
2010-12-02 15:30:00,5.29,5.29,5.29,5.29,368400.0,3.5539,3.5539,3.5539,3.5539,368400.0
2010-12-02 15:35:00,5.29,5.29,5.28,5.28,420000.0,3.5539,3.5539,3.5472,3.5472,420000.0
2010-12-02 15:40:00,5.28,5.29,5.28,5.28,634400.0,3.5472,3.5539,3.5472,3.5472,634400.0
2010-12-02 15:45:00,5.28,5.29,5.27,5.28,739200.0,3.5472,3.5539,3.5405,3.5472,739200.0
2010-12-02 15:50:00,5.28,5.28,5.27,5.28,930800.0,3.5472,3.5472,3.5405,3.5472,930800.0
2010-12-02 15:55:00,5.28,5.29,5.28,5.29,1057600.0,3.5472,3.5539,3.5472,3.5539,1057600.0
2010-12-03 09:30:00,5.3,5.3,5.26,5.29,469600.0,3.5607,3.5607,3.5338,3.5539,469600.0
2010-12-03 09:35:00,5.29,5.29,5.27,5.27,218400.0,3.5539,3.5539,3.5405,3.5405,218400.0
2010-12-03 09:40:00,5.28,5.28,5.25,5.28,198000.0,3.5472,3.5472,3.5271,3.5472,198000.0
2010-12-03 09:45:00,5.28,5.3,5.28,5.3,480400.0,3.5472,3.5607,3.5472,3.5607,480400.0
2010-12-03 09:50:00,5.3,5.3,5.28,5.28,102400.0,3.5607,3.5607,3.5472,3.5472,102400.0
2010-12-03 09:55:00,5.28,5.28,5.26,5.26,103600.0,3.5472,3.5472,3.5338,3.5338,103600.0
2010-12-03 10:00:00,5.26,5.28,5.26,5.27,314400.0,3.5338,3.5472,3.5338,3.5405,314400.0
2010-12-03 10:05:00,5.27,5.29,5.27,5.28,167200.0,3.5405,3.5539,3.5405,3.5472,167200.0
2010-12-03 10:10:00,5.28,5.29,5.28,5.29,158000.0,3.5472,3.5539,3.5472,3.5539,158000.0
2010-12-03 10:15:00,5.29,5.29,5.29,5.29,146800.0,3.5539,3.5539,3.5539,3.5539,146800.0
2010-12-03 10:20:00,5.29,5.3,5.28,5.28,286000.0,3.5539,3.5607,3.5472,3.5472,286000.0
2010-12-03 10:25:00,5.28,5.29,5.28,5.29,112800.0,3.5472,3.5539,3.5472,3.5539,112800.0
2010-12-03 10:30:00,5.29,5.29,5.29,5.29,106400.0,3.5539,3.5539,3.5539,3.5539,106400.0
2010-12-03 10:35:00,5.29,5.29,5.28,5.28,123600.0,3.5539,3.5539,3.5472,3.5472,123600.0
2010-12-03 10:40:00,5.28,5.28,5.28,5.28,111200.0,3.5472,3.5472,3.5472,3.5472,111200.0
2010-12-03 10:45:00,5.28,5.28,5.28,5.28,69600.0,3.5472,3.5472,3.5472,3.5472,69600.0
2010-12-03 10:50:00,5.28,5.28,5.27,5.28,297200.0,3.5472,3.5472,3.5405,3.5472,297200.0
2010-12-03 10:55:00,5.28,5.29,5.28,5.29,165600.0,3.5472,3.5539,3.5472,3.5539,165600.0
2010-12-03 11:00:00,5.29,5.3,5.28,5.3,201200.0,3.5539,3.5607,3.5472,3.5607,201200.0
2010-12-03 11:05:00,5.3,5.3,5.29,5.29,120000.0,3.5607,3.5607,3.5539,3.5539,120000.0
2010-12-03 11:10:00,5.29,5.3,5.29,5.3,155600.0,3.5539,3.5607,3.5539,3.5607,155600.0
2010-12-03 11:15:00,5.3,5.3,5.3,5.3,86000.0,3.5607,3.5607,3.5607,3.5607,86000.0
2010-12-03 11:20:00,5.3,5.3,5.29,5.29,94000.0,3.5607,3.5607,3.5539,3.5539,94000.0
2010-12-03 11:25:00,5.29,5.3,5.29,5.3,122800.0,3.5539,3.5607,3.5539,3.5607,122800.0
2010-12-03 11:30:00,5.29,5.3,5.29,5.3,146400.0,3.5539,3.5607,3.5539,3.5607,146400.0
2010-12-03 11:35:00,5.3,5.3,5.3,5.3,120800.0,3.5607,3.5607,3.5607,3.5607,120800.0
2010-12-03 11:40:00,5.3,5.3,5.3,5.3,196000.0,3.5607,3.5607,3.5607,3.5607,196000.0
2010-12-03 11:45:00,5.3,5.3,5.29,5.3,116800.0,3.5607,3.5607,3.5539,3.5607,116800.0
2010-12-03 11:50:00,5.3,5.3,5.28,5.28,198800.0,3.5607,3.5607,3.5472,3.5472,198800.0
2010-12-03 11:55:00,5.28,5.28,5.27,5.28,107200.0,3.5472,3.5472,3.5405,3.5472,107200.0
2010-12-03 12:00:00,5.28,5.28,5.27,5.28,148800.0,3.5472,3.5472,3.5405,3.5472,148800.0
2010-12-03 12:05:00,5.28,5.29,5.28,5.29,138000.0,3.5472,3.5539,3.5472,3.5539,138000.0
2010-12-03 12:10:00,5.29,5.3,5.29,5.3,88400.0,3.5539,3.5607,3.5539,3.5607,88400.0
2010-12-03 12:15:00,5.3,5.31,5.3,5.31,122400.0,3.5607,3.5674,3.5607,3.5674,122400.0
2010-12-03 12:20:00,5.31,5.31,5.3,5.31,110800.0,3.5674,3.5674,3.5607,3.5674,110800.0
2010-12-03 12:25:00,5.31,5.31,5.3,5.3,84000.0,3.5674,3.5674,3.5607,3.5607,84000.0
2010-12-03 12:30:00,5.3,5.3,5.29,5.29,73600.0,3.5607,3.5607,3.5539,3.5539,73600.0
2010-12-03 12:35:00,5.29,5.29,5.28,5.29,110000.0,3.5539,3.5539,3.5472,3.5539,110000.0
2010-12-03 12:40:00,5.29,5.29,5.28,5.28,102400.0,3.5539,3.5539,3.5472,3.5472,102400.0
2010-12-03 12:45:00,5.28,5.28,5.28,5.28,36800.0,3.5472,3.5472,3.5472,3.5472,36800.0
2010-12-03 12:50:00,5.28,5.29,5.28,5.29,119200.0,3.5472,3.5539,3.5472,3.5539,119200.0
2010-12-03 12:55:00,5.29,5.29,5.29,5.29,78400.0,3.5539,3.5539,3.5539,3.5539,78400.0
2010-12-03 13:00:00,5.29,5.29,5.29,5.29,130800.0,3.5539,3.5539,3.5539,3.5539,130800.0
2010-12-03 13:05:00,5.29,5.29,5.29,5.29,120400.0,3.5539,3.5539,3.5539,3.5539,120400.0
2010-12-03 13:10:00,5.29,5.31,5.29,5.3,136400.0,3.5539,3.5674,3.5539,3.5607,136400.0
2010-12-03 13:15:00,5.3,5.31,5.3,5.3,233600.0,3.5607,3.5674,3.5607,3.5607,233600.0
2010-12-03 13:20:00,5.3,5.3,5.29,5.29,103200.0,3.5607,3.5607,3.5539,3.5539,103200.0
2010-12-03 13:25:00,5.29,5.3,5.29,5.29,194800.0,3.5539,3.5607,3.5539,3.5539,194800.0
2010-12-03 13:30:00,5.29,5.29,5.28,5.29,112400.0,3.5539,3.5539,3.5472,3.5539,112400.0
2010-12-03 13:35:00,5.29,5.29,5.28,5.28,72800.0,3.5539,3.5539,3.5472,3.5472,72800.0
2010-12-03 13:40:00,5.28,5.29,5.28,5.29,127200.0,3.5472,3.5539,3.5472,3.5539,127200.0
2010-12-03 13:45:00,5.29,5.3,5.29,5.3,114000.0,3.5539,3.5607,3.5539,3.5607,114000.0
2010-12-03 13:50:00,5.3,5.32,5.3,5.32,164000.0,3.5607,3.5741,3.5607,3.5741,164000.0
2010-12-03 13:55:00,5.32,5.32,5.31,5.32,79200.0,3.5741,3.5741,3.5674,3.5741,79200.0
2010-12-03 14:00:00,5.32,5.32,5.31,5.31,94000.0,3.5741,3.5741,3.5674,3.5674,94000.0
2010-12-03 14:05:00,5.31,5.31,5.3,5.31,85600.0,3.5674,3.5674,3.5607,3.5674,85600.0
2010-12-03 14:10:00,5.31,5.31,5.31,5.31,76400.0,3.5674,3.5674,3.5674,3.5674,76400.0
2010-12-03 14:15:00,5.31,5.32,5.31,5.32,106400.0,3.5674,3.5741,3.5674,3.5741,106400.0
2010-12-03 14:20:00,5.32,5.32,5.32,5.32,79200.0,3.5741,3.5741,3.5741,3.5741,79200.0
2010-12-03 14:25:00,5.32,5.32,5.32,5.32,60800.0,3.5741,3.5741,3.5741,3.5741,60800.0
2010-12-03 14:30:00,5.32,5.32,5.32,5.32,130000.0,3.5741,3.5741,3.5741,3.5741,130000.0
2010-12-03 14:35:00,5.32,5.32,5.31,5.31,155200.0,3.5741,3.5741,3.5674,3.5674,155200.0
2010-12-03 14:40:00,5.31,5.32,5.3,5.32,180000.0,3.5674,3.5741,3.5607,3.5741,180000.0
2010-12-03 14:45:00,5.32,5.33,5.32,5.33,98400.0,3.5741,3.5808,3.5741,3.5808,98400.0
2010-12-03 14:50:00,5.32,5.33,5.32,5.33,132800.0,3.5741,3.5808,3.5741,3.5808,132800.0
2010-12-03 14:55:00,5.33,5.34,5.33,5.33,337200.0,3.5808,3.5875,3.5808,3.5808,337200.0
2010-12-03 15:00:00,5.33,5.34,5.33,5.33,267600.0,3.5808,3.5875,3.5808,3.5808,267600.0
2010-12-03 15:05:00,5.33,5.33,5.32,5.33,146800.0,3.5808,3.5808,3.5741,3.5808,146800.0
2010-12-03 15:10:00,5.33,5.33,5.32,5.32,124000.0,3.5808,3.5808,3.5741,3.5741,124000.0
2010-12-03 15:15:00,5.32,5.33,5.32,5.33,106000.0,3.5741,3.5808,3.5741,3.5808,106000.0
2010-12-03 15:20:00,5.32,5.33,5.32,5.33,145600.0,3.5741,3.5808,3.5741,3.5808,145600.0
2010-12-03 15:25:00,5.33,5.33,5.32,5.33,150400.0,3.5808,3.5808,3.5741,3.5808,150400.0
2010-12-03 15:30:00,5.33,5.33,5.33,5.33,161200.0,3.5808,3.5808,3.5808,3.5808,161200.0
2010-12-03 15:35:00,5.33,5.34,5.33,5.34,358800.0,3.5808,3.5875,3.5808,3.5875,358800.0
2010-12-03 15:40:00,5.34,5.35,5.33,5.33,502800.0,3.5875,3.5943,3.5808,3.5808,502800.0
2010-12-03 15:45:00,5.33,5.33,5.32,5.33,496400.0,3.5808,3.5808,3.5741,3.5808,496400.0
2010-12-03 15:50:00,5.33,5.34,5.33,5.34,334800.0,3.5808,3.5875,3.5808,3.5875,334800.0
2010-12-03 15:55:00,5.34,5.34,5.33,5.33,599200.0,3.5875,3.5875,3.5808,3.5808,599200.0
2010-12-06 09:30:00,5.33,5.35,5.3,5.35,190800.0,3.5808,3.5943,3.5607,3.5943,190800.0
2010-12-06 09:35:00,5.35,5.35,5.31,5.31,206400.0,3.5943,3.5943,3.5674,3.5674,206400.0
2010-12-06 09:40:00,5.31,5.32,5.29,5.3,115600.0,3.5674,3.5741,3.5539,3.5607,115600.0
2010-12-06 09:45:00,5.3,5.3,5.28,5.28,100000.0,3.5607,3.5607,3.5472,3.5472,100000.0
2010-12-06 09:50:00,5.28,5.28,5.28,5.28,148000.0,3.5472,3.5472,3.5472,3.5472,148000.0
2010-12-06 09:55:00,5.28,5.29,5.28,5.28,114400.0,3.5472,3.5539,3.5472,3.5472,114400.0
2010-12-06 10:00:00,5.28,5.28,5.27,5.28,139600.0,3.5472,3.5472,3.5405,3.5472,139600.0
2010-12-06 10:05:00,5.28,5.29,5.27,5.28,156000.0,3.5472,3.5539,3.5405,3.5472,156000.0
2010-12-06 10:10:00,5.28,5.3,5.28,5.29,177600.0,3.5472,3.5607,3.5472,3.5539,177600.0
2010-12-06 10:15:00,5.3,5.3,5.28,5.29,138400.0,3.5607,3.5607,3.5472,3.5539,138400.0
2010-12-06 10:20:00,5.29,5.29,5.27,5.28,102400.0,3.5539,3.5539,3.5405,3.5472,102400.0
2010-12-06 10:25:00,5.28,5.29,5.28,5.29,71600.0,3.5472,3.5539,3.5472,3.5539,71600.0
2010-12-06 10:30:00,5.29,5.3,5.28,5.29,86000.0,3.5539,3.5607,3.5472,3.5539,86000.0
2010-12-06 10:35:00,5.29,5.29,5.28,5.28,64400.0,3.5539,3.5539,3.5472,3.5472,64400.0
2010-12-06 10:40:00,5.28,5.28,5.27,5.28,129200.0,3.5472,3.5472,3.5405,3.5472,129200.0
2010-12-06 10:45:00,5.28,5.28,5.27,5.27,128000.0,3.5472,3.5472,3.5405,3.5405,128000.0
2010-12-06 10:50:00,5.27,5.28,5.27,5.27,61200.0,3.5405,3.5472,3.5405,3.5405,61200.0
2010-12-06 10:55:00,5.27,5.27,5.26,5.26,138800.0,3.5405,3.5405,3.5338,3.5338,138800.0
2010-12-06 11:00:00,5.26,5.28,5.26,5.27,91600.0,3.5338,3.5472,3.5338,3.5405,91600.0
2010-12-06 11:05:00,5.27,5.27,5.26,5.27,193600.0,3.5405,3.5405,3.5338,3.5405,193600.0
2010-12-06 11:10:00,5.27,5.28,5.27,5.28,107600.0,3.5405,3.5472,3.5405,3.5472,107600.0
2010-12-06 11:15:00,5.28,5.28,5.27,5.27,166000.0,3.5472,3.5472,3.5405,3.5405,166000.0
2010-12-06 11:20:00,5.27,5.29,5.27,5.29,92000.0,3.5405,3.5539,3.5405,3.5539,92000.0
2010-12-06 11:25:00,5.28,5.28,5.27,5.27,56800.0,3.5472,3.5472,3.5405,3.5405,56800.0
2010-12-06 11:30:00,5.27,5.28,5.27,5.27,59200.0,3.5405,3.5472,3.5405,3.5405,59200.0
2010-12-06 11:35:00,5.28,5.28,5.27,5.27,33600.0,3.5472,3.5472,3.5405,3.5405,33600.0
2010-12-06 11:40:00,5.28,5.28,5.27,5.28,22800.0,3.5472,3.5472,3.5405,3.5472,22800.0
2010-12-06 11:45:00,5.27,5.28,5.27,5.28,110800.0,3.5405,3.5472,3.5405,3.5472,110800.0
2010-12-06 11:50:00,5.28,5.28,5.27,5.27,62400.0,3.5472,3.5472,3.5405,3.5405,62400.0
2010-12-06 11:55:00,5.27,5.28,5.27,5.27,78800.0,3.5405,3.5472,3.5405,3.5405,78800.0
2010-12-06 12:00:00,5.28,5.28,5.27,5.28,73200.0,3.5472,3.5472,3.5405,3.5472,73200.0
2010-12-06 12:05:00,5.28,5.28,5.28,5.28,36000.0,3.5472,3.5472,3.5472,3.5472,36000.0
2010-12-06 12:10:00,5.28,5.28,5.27,5.27,77200.0,3.5472,3.5472,3.5405,3.5405,77200.0
2010-12-06 12:15:00,5.27,5.27,5.27,5.27,38800.0,3.5405,3.5405,3.5405,3.5405,38800.0
2010-12-06 12:20:00,5.27,5.27,5.27,5.27,36400.0,3.5405,3.5405,3.5405,3.5405,36400.0
2010-12-06 12:25:00,5.27,5.27,5.27,5.27,78800.0,3.5405,3.5405,3.5405,3.5405,78800.0
2010-12-06 12:30:00,5.27,5.28,5.27,5.28,88800.0,3.5405,3.5472,3.5405,3.5472,88800.0
2010-12-06 12:35:00,5.28,5.28,5.27,5.27,43600.0,3.5472,3.5472,3.5405,3.5405,43600.0
2010-12-06 12:40:00,5.27,5.28,5.27,5.27,62800.0,3.5405,3.5472,3.5405,3.5405,62800.0
2010-12-06 12:45:00,5.27,5.28,5.27,5.27,99600.0,3.5405,3.5472,3.5405,3.5405,99600.0
2010-12-06 12:50:00,5.27,5.27,5.27,5.27,60400.0,3.5405,3.5405,3.5405,3.5405,60400.0
2010-12-06 12:55:00,5.27,5.28,5.27,5.28,77200.0,3.5405,3.5472,3.5405,3.5472,77200.0
2010-12-06 13:00:00,5.28,5.29,5.28,5.29,117200.0,3.5472,3.5539,3.5472,3.5539,117200.0
2010-12-06 13:05:00,5.29,5.29,5.29,5.29,56400.0,3.5539,3.5539,3.5539,3.5539,56400.0
2010-12-06 13:10:00,5.29,5.29,5.29,5.29,48000.0,3.5539,3.5539,3.5539,3.5539,48000.0
2010-12-06 13:15:00,5.29,5.29,5.28,5.29,100400.0,3.5539,3.5539,3.5472,3.5539,100400.0
2010-12-06 13:20:00,5.29,5.3,5.29,5.3,190400.0,3.5539,3.5607,3.5539,3.5607,190400.0
2010-12-06 13:25:00,5.3,5.3,5.29,5.29,54000.0,3.5607,3.5607,3.5539,3.5539,54000.0
2010-12-06 13:30:00,5.29,5.29,5.29,5.29,62400.0,3.5539,3.5539,3.5539,3.5539,62400.0
2010-12-06 13:35:00,5.29,5.3,5.29,5.29,172800.0,3.5539,3.5607,3.5539,3.5539,172800.0
2010-12-06 13:40:00,5.3,5.31,5.29,5.31,170800.0,3.5607,3.5674,3.5539,3.5674,170800.0
2010-12-06 13:45:00,5.3,5.31,5.3,5.31,66800.0,3.5607,3.5674,3.5607,3.5674,66800.0
2010-12-06 13:50:00,5.3,5.31,5.3,5.31,50400.0,3.5607,3.5674,3.5607,3.5674,50400.0
2010-12-06 13:55:00,5.31,5.31,5.3,5.3,58000.0,3.5674,3.5674,3.5607,3.5607,58000.0
2010-12-06 14:00:00,5.3,5.31,5.3,5.3,160800.0,3.5607,3.5674,3.5607,3.5607,160800.0
2010-12-06 14:05:00,5.3,5.3,5.3,5.3,40800.0,3.5607,3.5607,3.5607,3.5607,40800.0
2010-12-06 14:10:00,5.3,5.31,5.3,5.31,161600.0,3.5607,3.5674,3.5607,3.5674,161600.0
2010-12-06 14:15:00,5.31,5.31,5.3,5.3,472800.0,3.5674,3.5674,3.5607,3.5607,472800.0
2010-12-06 14:20:00,5.3,5.3,5.3,5.3,25600.0,3.5607,3.5607,3.5607,3.5607,25600.0
2010-12-06 14:25:00,5.3,5.31,5.3,5.3,208800.0,3.5607,3.5674,3.5607,3.5607,208800.0
2010-12-06 14:30:00,5.3,5.31,5.3,5.31,189200.0,3.5607,3.5674,3.5607,3.5674,189200.0
2010-12-06 14:35:00,5.31,5.31,5.31,5.31,109200.0,3.5674,3.5674,3.5674,3.5674,109200.0
2010-12-06 14:40:00,5.31,5.31,5.31,5.31,35600.0,3.5674,3.5674,3.5674,3.5674,35600.0
2010-12-06 14:45:00,5.31,5.31,5.31,5.31,63200.0,3.5674,3.5674,3.5674,3.5674,63200.0
2010-12-06 14:50:00,5.31,5.31,5.31,5.31,49600.0,3.5674,3.5674,3.5674,3.5674,49600.0
2010-12-06 14:55:00,5.31,5.32,5.31,5.31,164400.0,3.5674,3.5741,3.5674,3.5674,164400.0
2010-12-06 15:00:00,5.32,5.32,5.31,5.32,71200.0,3.5741,3.5741,3.5674,3.5741,71200.0
2010-12-06 15:05:00,5.32,5.32,5.31,5.32,216800.0,3.5741,3.5741,3.5674,3.5741,216800.0
2010-12-06 15:10:00,5.32,5.33,5.31,5.33,214400.0,3.5741,3.5808,3.5674,3.5808,214400.0
2010-12-06 15:15:00,5.33,5.33,5.32,5.33,80000.0,3.5808,3.5808,3.5741,3.5808,80000.0
2010-12-06 15:20:00,5.32,5.33,5.32,5.32,105200.0,3.5741,3.5808,3.5741,3.5741,105200.0
2010-12-06 15:25:00,5.32,5.32,5.32,5.32,93600.0,3.5741,3.5741,3.5741,3.5741,93600.0
2010-12-06 15:30:00,5.32,5.32,5.31,5.31,228800.0,3.5741,3.5741,3.5674,3.5674,228800.0
2010-12-06 15:35:00,5.32,5.32,5.31,5.32,70800.0,3.5741,3.5741,3.5674,3.5741,70800.0
2010-12-06 15:40:00,5.31,5.32,5.31,5.32,126400.0,3.5674,3.5741,3.5674,3.5741,126400.0
2010-12-06 15:45:00,5.32,5.32,5.31,5.31,185200.0,3.5741,3.5741,3.5674,3.5674,185200.0
2010-12-06 15:50:00,5.31,5.32,5.31,5.31,136800.0,3.5674,3.5741,3.5674,3.5674,136800.0
2010-12-06 15:55:00,5.32,5.32,5.31,5.32,203200.0,3.5741,3.5741,3.5674,3.5741,203200.0
2010-12-07 09:30:00,5.35,5.38,5.35,5.38,230800.0,3.5943,3.6144,3.5943,3.6144,230800.0
2010-12-07 09:35:00,5.38,5.39,5.36,5.37,120400.0,3.6144,3.6211,3.601,3.6077,120400.0
2010-12-07 09:40:00,5.37,5.37,5.35,5.36,92800.0,3.6077,3.6077,3.5943,3.601,92800.0
2010-12-07 09:45:00,5.36,5.37,5.34,5.35,79600.0,3.601,3.6077,3.5875,3.5943,79600.0
2010-12-07 09:50:00,5.35,5.36,5.34,5.35,86800.0,3.5943,3.601,3.5875,3.5943,86800.0
2010-12-07 09:55:00,5.35,5.36,5.35,5.36,121600.0,3.5943,3.601,3.5943,3.601,121600.0
2010-12-07 10:00:00,5.36,5.37,5.36,5.37,308800.0,3.601,3.6077,3.601,3.6077,308800.0
2010-12-07 10:05:00,5.37,5.37,5.36,5.36,146400.0,3.6077,3.6077,3.601,3.601,146400.0
2010-12-07 10:10:00,5.36,5.37,5.36,5.36,176400.0,3.601,3.6077,3.601,3.601,176400.0
2010-12-07 10:15:00,5.36,5.37,5.36,5.36,115200.0,3.601,3.6077,3.601,3.601,115200.0
2010-12-07 10:20:00,5.36,5.37,5.35,5.36,501600.0,3.601,3.6077,3.5943,3.601,501600.0
2010-12-07 10:25:00,5.37,5.37,5.35,5.35,81200.0,3.6077,3.6077,3.5943,3.5943,81200.0
2010-12-07 10:30:00,5.36,5.36,5.34,5.35,165200.0,3.601,3.601,3.5875,3.5943,165200.0
2010-12-07 10:35:00,5.35,5.37,5.35,5.36,176400.0,3.5943,3.6077,3.5943,3.601,176400.0
2010-12-07 10:40:00,5.36,5.37,5.36,5.37,82400.0,3.601,3.6077,3.601,3.6077,82400.0
2010-12-07 10:45:00,5.36,5.36,5.36,5.36,66800.0,3.601,3.601,3.601,3.601,66800.0
2010-12-07 10:50:00,5.36,5.37,5.36,5.37,156000.0,3.601,3.6077,3.601,3.6077,156000.0
2010-12-07 10:55:00,5.37,5.37,5.35,5.35,124000.0,3.6077,3.6077,3.5943,3.5943,124000.0
2010-12-07 11:00:00,5.35,5.36,5.35,5.36,144800.0,3.5943,3.601,3.5943,3.601,144800.0
2010-12-07 11:05:00,5.36,5.36,5.35,5.36,149600.0,3.601,3.601,3.5943,3.601,149600.0
2010-12-07 11:10:00,5.36,5.37,5.35,5.36,72800.0,3.601,3.6077,3.5943,3.601,72800.0
2010-12-07 11:15:00,5.37,5.37,5.36,5.36,40800.0,3.6077,3.6077,3.601,3.601,40800.0
2010-12-07 11:20:00,5.36,5.36,5.36,5.36,65200.0,3.601,3.601,3.601,3.601,65200.0
2010-12-07 11:25:00,5.36,5.37,5.35,5.37,388000.0,3.601,3.6077,3.5943,3.6077,388000.0
2010-12-07 11:30:00,5.37,5.38,5.37,5.37,142400.0,3.6077,3.6144,3.6077,3.6077,142400.0
2010-12-07 11:35:00,5.37,5.38,5.37,5.38,79600.0,3.6077,3.6144,3.6077,3.6144,79600.0
2010-12-07 11:40:00,5.38,5.38,5.37,5.38,50400.0,3.6144,3.6144,3.6077,3.6144,50400.0
2010-12-07 11:45:00,5.38,5.39,5.38,5.38,241200.0,3.6144,3.6211,3.6144,3.6144,241200.0
2010-12-07 11:50:00,5.38,5.38,5.37,5.38,69600.0,3.6144,3.6144,3.6077,3.6144,69600.0
2010-12-07 11:55:00,5.38,5.38,5.37,5.38,61600.0,3.6144,3.6144,3.6077,3.6144,61600.0
2010-12-07 12:00:00,5.38,5.38,5.37,5.38,190400.0,3.6144,3.6144,3.6077,3.6144,190400.0
2010-12-07 12:05:00,5.38,5.38,5.37,5.37,142800.0,3.6144,3.6144,3.6077,3.6077,142800.0
2010-12-07 12:10:00,5.37,5.37,5.37,5.37,68800.0,3.6077,3.6077,3.6077,3.6077,68800.0
2010-12-07 12:15:00,5.37,5.37,5.36,5.36,134800.0,3.6077,3.6077,3.601,3.601,134800.0
2010-12-07 12:20:00,5.36,5.37,5.36,5.37,55600.0,3.601,3.6077,3.601,3.6077,55600.0
2010-12-07 12:25:00,5.37,5.37,5.36,5.36,111600.0,3.6077,3.6077,3.601,3.601,111600.0
2010-12-07 12:30:00,5.36,5.37,5.36,5.36,62800.0,3.601,3.6077,3.601,3.601,62800.0
2010-12-07 12:35:00,5.36,5.36,5.35,5.35,150400.0,3.601,3.601,3.5943,3.5943,150400.0
2010-12-07 12:40:00,5.35,5.35,5.35,5.35,77600.0,3.5943,3.5943,3.5943,3.5943,77600.0
2010-12-07 12:45:00,5.35,5.35,5.34,5.35,190400.0,3.5943,3.5943,3.5875,3.5943,190400.0
2010-12-07 12:50:00,5.35,5.36,5.35,5.36,33600.0,3.5943,3.601,3.5943,3.601,33600.0
2010-12-07 12:55:00,5.36,5.37,5.36,5.37,80800.0,3.601,3.6077,3.601,3.6077,80800.0
2010-12-07 13:00:00,5.37,5.38,5.37,5.38,134400.0,3.6077,3.6144,3.6077,3.6144,134400.0
2010-12-07 13:05:00,5.38,5.38,5.38,5.38,46400.0,3.6144,3.6144,3.6144,3.6144,46400.0
2010-12-07 13:10:00,5.38,5.38,5.37,5.37,108800.0,3.6144,3.6144,3.6077,3.6077,108800.0
2010-12-07 13:15:00,5.37,5.37,5.37,5.37,26800.0,3.6077,3.6077,3.6077,3.6077,26800.0
2010-12-07 13:20:00,5.37,5.37,5.37,5.37,68000.0,3.6077,3.6077,3.6077,3.6077,68000.0
2010-12-07 13:25:00,5.37,5.37,5.37,5.37,59600.0,3.6077,3.6077,3.6077,3.6077,59600.0
2010-12-07 13:30:00,5.37,5.37,5.37,5.37,24000.0,3.6077,3.6077,3.6077,3.6077,24000.0
2010-12-07 13:35:00,5.37,5.37,5.36,5.36,52800.0,3.6077,3.6077,3.601,3.601,52800.0
2010-12-07 13:40:00,5.36,5.37,5.36,5.36,65200.0,3.601,3.6077,3.601,3.601,65200.0
2010-12-07 13:45:00,5.36,5.37,5.36,5.37,52400.0,3.601,3.6077,3.601,3.6077,52400.0
2010-12-07 13:50:00,5.37,5.37,5.36,5.37,29200.0,3.6077,3.6077,3.601,3.6077,29200.0
2010-12-07 13:55:00,5.37,5.37,5.36,5.36,61200.0,3.6077,3.6077,3.601,3.601,61200.0
2010-12-07 14:00:00,5.36,5.36,5.36,5.36,32400.0,3.601,3.601,3.601,3.601,32400.0
2010-12-07 14:05:00,5.36,5.36,5.36,5.36,49200.0,3.601,3.601,3.601,3.601,49200.0
2010-12-07 14:10:00,5.36,5.36,5.35,5.35,54000.0,3.601,3.601,3.5943,3.5943,54000.0
2010-12-07 14:15:00,5.35,5.36,5.35,5.36,151600.0,3.5943,3.601,3.5943,3.601,151600.0
2010-12-07 14:20:00,5.35,5.36,5.35,5.36,58800.0,3.5943,3.601,3.5943,3.601,58800.0
2010-12-07 14:25:00,5.36,5.36,5.36,5.36,60800.0,3.601,3.601,3.601,3.601,60800.0
2010-12-07 14:30:00,5.36,5.36,5.36,5.36,166800.0,3.601,3.601,3.601,3.601,166800.0
2010-12-07 14:35:00,5.36,5.38,5.36,5.37,106400.0,3.601,3.6144,3.601,3.6077,106400.0
2010-12-07 14:40:00,5.37,5.38,5.37,5.37,152000.0,3.6077,3.6144,3.6077,3.6077,152000.0
2010-12-07 14:45:00,5.37,5.38,5.36,5.36,74400.0,3.6077,3.6144,3.601,3.601,74400.0
2010-12-07 14:50:00,5.36,5.37,5.36,5.36,85600.0,3.601,3.6077,3.601,3.601,85600.0
2010-12-07 14:55:00,5.36,5.36,5.35,5.35,254400.0,3.601,3.601,3.5943,3.5943,254400.0
2010-12-07 15:00:00,5.35,5.36,5.35,5.35,294800.0,3.5943,3.601,3.5943,3.5943,294800.0
2010-12-07 15:05:00,5.35,5.36,5.35,5.36,198000.0,3.5943,3.601,3.5943,3.601,198000.0
2010-12-07 15:10:00,5.36,5.36,5.35,5.35,112800.0,3.601,3.601,3.5943,3.5943,112800.0
2010-12-07 15:15:00,5.35,5.36,5.35,5.35,287600.0,3.5943,3.601,3.5943,3.5943,287600.0
2010-12-07 15:20:00,5.35,5.36,5.35,5.35,272800.0,3.5943,3.601,3.5943,3.5943,272800.0
2010-12-07 15:25:00,5.35,5.36,5.34,5.36,296400.0,3.5943,3.601,3.5875,3.601,296400.0
2010-12-07 15:30:00,5.36,5.36,5.36,5.36,272800.0,3.601,3.601,3.601,3.601,272800.0
2010-12-07 15:35:00,5.36,5.37,5.36,5.37,374000.0,3.601,3.6077,3.601,3.6077,374000.0
2010-12-07 15:40:00,5.37,5.37,5.36,5.36,302400.0,3.6077,3.6077,3.601,3.601,302400.0
2010-12-07 15:45:00,5.36,5.37,5.36,5.37,530800.0,3.601,3.6077,3.601,3.6077,530800.0
2010-12-07 15:50:00,5.36,5.37,5.35,5.35,593600.0,3.601,3.6077,3.5943,3.5943,593600.0
2010-12-07 15:55:00,5.35,5.36,5.35,5.35,862400.0,3.5943,3.601,3.5943,3.5943,862400.0
2010-12-08 09:30:00,5.37,5.4,5.36,5.38,151200.0,3.6077,3.6278,3.601,3.6144,151200.0
2010-12-08 09:35:00,5.38,5.4,5.38,5.39,104800.0,3.6144,3.6278,3.6144,3.6211,104800.0
2010-12-08 09:40:00,5.39,5.4,5.38,5.4,103600.0,3.6211,3.6278,3.6144,3.6278,103600.0
2010-12-08 09:45:00,5.4,5.41,5.39,5.39,89600.0,3.6278,3.6346,3.6211,3.6211,89600.0
2010-12-08 09:50:00,5.39,5.4,5.35,5.36,74800.0,3.6211,3.6278,3.5943,3.601,74800.0
2010-12-08 09:55:00,5.36,5.36,5.35,5.36,49200.0,3.601,3.601,3.5943,3.601,49200.0
2010-12-08 10:00:00,5.36,5.36,5.34,5.34,60000.0,3.601,3.601,3.5875,3.5875,60000.0
2010-12-08 10:05:00,5.35,5.35,5.33,5.34,116800.0,3.5943,3.5943,3.5808,3.5875,116800.0
2010-12-08 10:10:00,5.35,5.35,5.33,5.34,82800.0,3.5943,3.5943,3.5808,3.5875,82800.0
2010-12-08 10:15:00,5.34,5.34,5.33,5.34,68400.0,3.5875,3.5875,3.5808,3.5875,68400.0
2010-12-08 10:20:00,5.33,5.33,5.32,5.33,76400.0,3.5808,3.5808,3.5741,3.5808,76400.0
2010-12-08 10:25:00,5.33,5.34,5.33,5.34,58800.0,3.5808,3.5875,3.5808,3.5875,58800.0
2010-12-08 10:30:00,5.34,5.35,5.33,5.33,148800.0,3.5875,3.5943,3.5808,3.5808,148800.0
2010-12-08 10:35:00,5.33,5.33,5.33,5.33,90400.0,3.5808,3.5808,3.5808,3.5808,90400.0
2010-12-08 10:40:00,5.33,5.33,5.33,5.33,42400.0,3.5808,3.5808,3.5808,3.5808,42400.0
2010-12-08 10:45:00,5.33,5.35,5.33,5.34,62400.0,3.5808,3.5943,3.5808,3.5875,62400.0
2010-12-08 10:50:00,5.34,5.34,5.33,5.34,123600.0,3.5875,3.5875,3.5808,3.5875,123600.0
2010-12-08 10:55:00,5.34,5.34,5.33,5.33,232400.0,3.5875,3.5875,3.5808,3.5808,232400.0
2010-12-08 11:00:00,5.33,5.34,5.33,5.34,135600.0,3.5808,3.5875,3.5808,3.5875,135600.0
2010-12-08 11:05:00,5.34,5.35,5.34,5.34,88000.0,3.5875,3.5943,3.5875,3.5875,88000.0
2010-12-08 11:10:00,5.34,5.35,5.34,5.35,45600.0,3.5875,3.5943,3.5875,3.5943,45600.0
2010-12-08 11:15:00,5.35,5.35,5.34,5.34,48000.0,3.5943,3.5943,3.5875,3.5875,48000.0
2010-12-08 11:20:00,5.34,5.35,5.34,5.35,67200.0,3.5875,3.5943,3.5875,3.5943,67200.0
2010-12-08 11:25:00,5.35,5.36,5.35,5.36,46400.0,3.5943,3.601,3.5943,3.601,46400.0
2010-12-08 11:30:00,5.36,5.36,5.35,5.36,38800.0,3.601,3.601,3.5943,3.601,38800.0
2010-12-08 11:35:00,5.36,5.36,5.35,5.36,18800.0,3.601,3.601,3.5943,3.601,18800.0
2010-12-08 11:40:00,5.36,5.36,5.35,5.35,21200.0,3.601,3.601,3.5943,3.5943,21200.0
2010-12-08 11:45:00,5.35,5.36,5.35,5.36,66400.0,3.5943,3.601,3.5943,3.601,66400.0
2010-12-08 11:50:00,5.36,5.36,5.35,5.35,121200.0,3.601,3.601,3.5943,3.5943,121200.0
2010-12-08 11:55:00,5.35,5.35,5.35,5.35,32800.0,3.5943,3.5943,3.5943,3.5943,32800.0
2010-12-08 12:00:00,5.35,5.35,5.35,5.35,60000.0,3.5943,3.5943,3.5943,3.5943,60000.0
2010-12-08 12:05:00,5.35,5.35,5.34,5.34,112400.0,3.5943,3.5943,3.5875,3.5875,112400.0
2010-12-08 12:10:00,5.34,5.36,5.34,5.36,111200.0,3.5875,3.601,3.5875,3.601,111200.0
2010-12-08 12:15:00,5.35,5.36,5.35,5.35,105600.0,3.5943,3.601,3.5943,3.5943,105600.0
2010-12-08 12:20:00,5.35,5.35,5.35,5.35,42000.0,3.5943,3.5943,3.5943,3.5943,42000.0
2010-12-08 12:25:00,5.35,5.35,5.34,5.34,62400.0,3.5943,3.5943,3.5875,3.5875,62400.0
2010-12-08 12:30:00,5.34,5.34,5.33,5.33,42000.0,3.5875,3.5875,3.5808,3.5808,42000.0
2010-12-08 12:35:00,5.33,5.34,5.33,5.33,25200.0,3.5808,3.5875,3.5808,3.5808,25200.0
2010-12-08 12:40:00,5.33,5.34,5.33,5.33,39200.0,3.5808,3.5875,3.5808,3.5808,39200.0
2010-12-08 12:45:00,5.33,5.33,5.33,5.33,37600.0,3.5808,3.5808,3.5808,3.5808,37600.0
2010-12-08 12:50:00,5.33,5.33,5.32,5.33,89600.0,3.5808,3.5808,3.5741,3.5808,89600.0
2010-12-08 12:55:00,5.33,5.33,5.33,5.33,12000.0,3.5808,3.5808,3.5808,3.5808,12000.0
2010-12-08 13:00:00,5.33,5.35,5.33,5.35,81600.0,3.5808,3.5943,3.5808,3.5943,81600.0
2010-12-08 13:05:00,5.35,5.35,5.34,5.35,75200.0,3.5943,3.5943,3.5875,3.5943,75200.0
2010-12-08 13:10:00,5.35,5.36,5.35,5.36,43200.0,3.5943,3.601,3.5943,3.601,43200.0
2010-12-08 13:15:00,5.36,5.36,5.35,5.35,63600.0,3.601,3.601,3.5943,3.5943,63600.0
2010-12-08 13:20:00,5.35,5.35,5.34,5.35,35200.0,3.5943,3.5943,3.5875,3.5943,35200.0
2010-12-08 13:25:00,5.35,5.35,5.34,5.35,32800.0,3.5943,3.5943,3.5875,3.5943,32800.0
2010-12-08 13:30:00,5.35,5.35,5.35,5.35,28800.0,3.5943,3.5943,3.5943,3.5943,28800.0
2010-12-08 13:35:00,5.35,5.35,5.35,5.35,34800.0,3.5943,3.5943,3.5943,3.5943,34800.0
2010-12-08 13:40:00,5.35,5.37,5.35,5.36,112000.0,3.5943,3.6077,3.5943,3.601,112000.0
2010-12-08 13:45:00,5.36,5.36,5.36,5.36,59200.0,3.601,3.601,3.601,3.601,59200.0
2010-12-08 13:50:00,5.36,5.37,5.36,5.36,99600.0,3.601,3.6077,3.601,3.601,99600.0
2010-12-08 13:55:00,5.36,5.36,5.36,5.36,66000.0,3.601,3.601,3.601,3.601,66000.0
2010-12-08 14:00:00,5.36,5.36,5.35,5.36,100000.0,3.601,3.601,3.5943,3.601,100000.0
2010-12-08 14:05:00,5.36,5.36,5.35,5.36,92400.0,3.601,3.601,3.5943,3.601,92400.0
2010-12-08 14:10:00,5.35,5.36,5.35,5.35,40800.0,3.5943,3.601,3.5943,3.5943,40800.0
2010-12-08 14:15:00,5.35,5.36,5.35,5.36,122800.0,3.5943,3.601,3.5943,3.601,122800.0
2010-12-08 14:20:00,5.36,5.37,5.36,5.36,110800.0,3.601,3.6077,3.601,3.601,110800.0
2010-12-08 14:25:00,5.36,5.37,5.36,5.36,46000.0,3.601,3.6077,3.601,3.601,46000.0
2010-12-08 14:30:00,5.36,5.37,5.36,5.36,104400.0,3.601,3.6077,3.601,3.601,104400.0
2010-12-08 14:35:00,5.36,5.36,5.36,5.36,48400.0,3.601,3.601,3.601,3.601,48400.0
2010-12-08 14:40:00,5.36,5.37,5.36,5.36,112400.0,3.601,3.6077,3.601,3.601,112400.0
2010-12-08 14:45:00,5.37,5.37,5.36,5.36,41200.0,3.6077,3.6077,3.601,3.601,41200.0
2010-12-08 14:50:00,5.36,5.36,5.36,5.36,72800.0,3.601,3.601,3.601,3.601,72800.0
2010-12-08 14:55:00,5.36,5.36,5.36,5.36,39200.0,3.601,3.601,3.601,3.601,39200.0
2010-12-08 15:00:00,5.36,5.36,5.35,5.36,98800.0,3.601,3.601,3.5943,3.601,98800.0
2010-12-08 15:05:00,5.36,5.36,5.35,5.35,86000.0,3.601,3.601,3.5943,3.5943,86000.0
2010-12-08 15:10:00,5.35,5.35,5.34,5.34,147200.0,3.5943,3.5943,3.5875,3.5875,147200.0
2010-12-08 15:15:00,5.34,5.34,5.33,5.33,144000.0,3.5875,3.5875,3.5808,3.5808,144000.0
2010-12-08 15:20:00,5.33,5.33,5.32,5.32,344000.0,3.5808,3.5808,3.5741,3.5741,344000.0
2010-12-08 15:25:00,5.32,5.32,5.31,5.32,206800.0,3.5741,3.5741,3.5674,3.5741,206800.0
2010-12-08 15:30:00,5.32,5.32,5.3,5.32,400800.0,3.5741,3.5741,3.5607,3.5741,400800.0
2010-12-08 15:35:00,5.32,5.33,5.32,5.32,166000.0,3.5741,3.5808,3.5741,3.5741,166000.0
2010-12-08 15:40:00,5.33,5.33,5.32,5.32,139600.0,3.5808,3.5808,3.5741,3.5741,139600.0
2010-12-08 15:45:00,5.32,5.32,5.31,5.31,678800.0,3.5741,3.5741,3.5674,3.5674,678800.0
2010-12-08 15:50:00,5.31,5.33,5.31,5.33,447200.0,3.5674,3.5808,3.5674,3.5808,447200.0
2010-12-08 15:55:00,5.33,5.33,5.32,5.32,650800.0,3.5808,3.5808,3.5741,3.5741,650800.0
2010-12-09 09:30:00,5.37,5.4,5.35,5.4,231200.0,3.6077,3.6278,3.5943,3.6278,231200.0
2010-12-09 09:35:00,5.4,5.4,5.38,5.39,304000.0,3.6278,3.6278,3.6144,3.6211,304000.0
2010-12-09 09:40:00,5.39,5.41,5.39,5.41,231200.0,3.6211,3.6346,3.6211,3.6346,231200.0
2010-12-09 09:45:00,5.41,5.43,5.41,5.41,242400.0,3.6346,3.648,3.6346,3.6346,242400.0
2010-12-09 09:50:00,5.41,5.42,5.41,5.41,164400.0,3.6346,3.6413,3.6346,3.6346,164400.0
2010-12-09 09:55:00,5.41,5.42,5.41,5.42,401600.0,3.6346,3.6413,3.6346,3.6413,401600.0
2010-12-09 10:00:00,5.42,5.42,5.4,5.4,218800.0,3.6413,3.6413,3.6278,3.6278,218800.0
2010-12-09 10:05:00,5.4,5.41,5.4,5.4,77600.0,3.6278,3.6346,3.6278,3.6278,77600.0
2010-12-09 10:10:00,5.4,5.4,5.38,5.38,83200.0,3.6278,3.6278,3.6144,3.6144,83200.0
2010-12-09 10:15:00,5.38,5.4,5.38,5.38,122400.0,3.6144,3.6278,3.6144,3.6144,122400.0
2010-12-09 10:20:00,5.38,5.4,5.37,5.4,192000.0,3.6144,3.6278,3.6077,3.6278,192000.0
2010-12-09 10:25:00,5.4,5.41,5.4,5.4,231200.0,3.6278,3.6346,3.6278,3.6278,231200.0
2010-12-09 10:30:00,5.4,5.41,5.4,5.41,58400.0,3.6278,3.6346,3.6278,3.6346,58400.0
2010-12-09 10:35:00,5.41,5.41,5.4,5.41,74800.0,3.6346,3.6346,3.6278,3.6346,74800.0
2010-12-09 10:40:00,5.4,5.41,5.4,5.4,145600.0,3.6278,3.6346,3.6278,3.6278,145600.0
2010-12-09 10:45:00,5.4,5.41,5.4,5.41,117200.0,3.6278,3.6346,3.6278,3.6346,117200.0
2010-12-09 10:50:00,5.41,5.41,5.4,5.41,74400.0,3.6346,3.6346,3.6278,3.6346,74400.0
2010-12-09 10:55:00,5.41,5.41,5.4,5.41,125200.0,3.6346,3.6346,3.6278,3.6346,125200.0
2010-12-09 11:00:00,5.41,5.41,5.41,5.41,80000.0,3.6346,3.6346,3.6346,3.6346,80000.0
2010-12-09 11:05:00,5.41,5.41,5.4,5.41,102000.0,3.6346,3.6346,3.6278,3.6346,102000.0
2010-12-09 11:10:00,5.41,5.42,5.41,5.42,168400.0,3.6346,3.6413,3.6346,3.6413,168400.0
2010-12-09 11:15:00,5.42,5.43,5.42,5.43,84000.0,3.6413,3.648,3.6413,3.648,84000.0
2010-12-09 11:20:00,5.43,5.43,5.42,5.42,40800.0,3.648,3.648,3.6413,3.6413,40800.0
2010-12-09 11:25:00,5.42,5.43,5.42,5.42,64800.0,3.6413,3.648,3.6413,3.6413,64800.0
2010-12-09 11:30:00,5.42,5.42,5.41,5.42,125600.0,3.6413,3.6413,3.6346,3.6413,125600.0
2010-12-09 11:35:00,5.42,5.42,5.42,5.42,86000.0,3.6413,3.6413,3.6413,3.6413,86000.0
2010-12-09 11:40:00,5.42,5.43,5.41,5.41,116400.0,3.6413,3.648,3.6346,3.6346,116400.0
2010-12-09 11:45:00,5.41,5.41,5.39,5.39,130400.0,3.6346,3.6346,3.6211,3.6211,130400.0
2010-12-09 11:50:00,5.39,5.41,5.39,5.41,158800.0,3.6211,3.6346,3.6211,3.6346,158800.0
2010-12-09 11:55:00,5.41,5.41,5.4,5.41,54000.0,3.6346,3.6346,3.6278,3.6346,54000.0
2010-12-09 12:00:00,5.41,5.41,5.4,5.4,147600.0,3.6346,3.6346,3.6278,3.6278,147600.0
2010-12-09 12:05:00,5.4,5.41,5.4,5.4,133200.0,3.6278,3.6346,3.6278,3.6278,133200.0
2010-12-09 12:10:00,5.4,5.41,5.4,5.41,78400.0,3.6278,3.6346,3.6278,3.6346,78400.0
2010-12-09 12:15:00,5.41,5.41,5.41,5.41,37200.0,3.6346,3.6346,3.6346,3.6346,37200.0
2010-12-09 12:20:00,5.41,5.41,5.41,5.41,44800.0,3.6346,3.6346,3.6346,3.6346,44800.0
2010-12-09 12:25:00,5.41,5.41,5.4,5.4,35600.0,3.6346,3.6346,3.6278,3.6278,35600.0
2010-12-09 12:30:00,5.4,5.4,5.4,5.4,42000.0,3.6278,3.6278,3.6278,3.6278,42000.0
2010-12-09 12:35:00,5.4,5.4,5.4,5.4,17200.0,3.6278,3.6278,3.6278,3.6278,17200.0
2010-12-09 12:40:00,5.4,5.4,5.4,5.4,72400.0,3.6278,3.6278,3.6278,3.6278,72400.0
2010-12-09 12:45:00,5.4,5.4,5.38,5.38,247200.0,3.6278,3.6278,3.6144,3.6144,247200.0
2010-12-09 12:50:00,5.38,5.41,5.38,5.41,156400.0,3.6144,3.6346,3.6144,3.6346,156400.0
2010-12-09 12:55:00,5.41,5.41,5.4,5.41,122800.0,3.6346,3.6346,3.6278,3.6346,122800.0
2010-12-09 13:00:00,5.41,5.41,5.4,5.4,88000.0,3.6346,3.6346,3.6278,3.6278,88000.0
2010-12-09 13:05:00,5.4,5.4,5.4,5.4,73600.0,3.6278,3.6278,3.6278,3.6278,73600.0
2010-12-09 13:10:00,5.4,5.41,5.4,5.41,70400.0,3.6278,3.6346,3.6278,3.6346,70400.0
2010-12-09 13:15:00,5.4,5.41,5.39,5.39,145200.0,3.6278,3.6346,3.6211,3.6211,145200.0
2010-12-09 13:20:00,5.39,5.39,5.38,5.38,106000.0,3.6211,3.6211,3.6144,3.6144,106000.0
2010-12-09 13:25:00,5.38,5.39,5.38,5.38,128400.0,3.6144,3.6211,3.6144,3.6144,128400.0
2010-12-09 13:30:00,5.39,5.39,5.37,5.38,78800.0,3.6211,3.6211,3.6077,3.6144,78800.0
2010-12-09 13:35:00,5.37,5.38,5.37,5.37,72800.0,3.6077,3.6144,3.6077,3.6077,72800.0
2010-12-09 13:40:00,5.37,5.38,5.37,5.38,58000.0,3.6077,3.6144,3.6077,3.6144,58000.0
2010-12-09 13:45:00,5.38,5.38,5.37,5.37,24400.0,3.6144,3.6144,3.6077,3.6077,24400.0
2010-12-09 13:50:00,5.38,5.38,5.37,5.38,44400.0,3.6144,3.6144,3.6077,3.6144,44400.0
2010-12-09 13:55:00,5.38,5.38,5.37,5.37,60000.0,3.6144,3.6144,3.6077,3.6077,60000.0
2010-12-09 14:00:00,5.37,5.39,5.37,5.39,140400.0,3.6077,3.6211,3.6077,3.6211,140400.0
2010-12-09 14:05:00,5.38,5.39,5.38,5.38,112400.0,3.6144,3.6211,3.6144,3.6144,112400.0
2010-12-09 14:10:00,5.38,5.38,5.38,5.38,124000.0,3.6144,3.6144,3.6144,3.6144,124000.0
2010-12-09 14:15:00,5.38,5.38,5.37,5.38,109600.0,3.6144,3.6144,3.6077,3.6144,109600.0
2010-12-09 14:20:00,5.38,5.38,5.38,5.38,85200.0,3.6144,3.6144,3.6144,3.6144,85200.0
2010-12-09 14:25:00,5.38,5.38,5.38,5.38,33200.0,3.6144,3.6144,3.6144,3.6144,33200.0
2010-12-09 14:30:00,5.38,5.38,5.38,5.38,62000.0,3.6144,3.6144,3.6144,3.6144,62000.0
2010-12-09 14:35:00,5.38,5.38,5.37,5.38,62800.0,3.6144,3.6144,3.6077,3.6144,62800.0
2010-12-09 14:40:00,5.38,5.38,5.38,5.38,50400.0,3.6144,3.6144,3.6144,3.6144,50400.0
2010-12-09 14:45:00,5.38,5.38,5.37,5.37,60000.0,3.6144,3.6144,3.6077,3.6077,60000.0
2010-12-09 14:50:00,5.37,5.38,5.37,5.38,84800.0,3.6077,3.6144,3.6077,3.6144,84800.0
2010-12-09 14:55:00,5.38,5.38,5.37,5.38,102000.0,3.6144,3.6144,3.6077,3.6144,102000.0
2010-12-09 15:00:00,5.38,5.38,5.38,5.38,19600.0,3.6144,3.6144,3.6144,3.6144,19600.0
2010-12-09 15:05:00,5.38,5.39,5.38,5.39,116000.0,3.6144,3.6211,3.6144,3.6211,116000.0
2010-12-09 15:10:00,5.39,5.4,5.39,5.4,136000.0,3.6211,3.6278,3.6211,3.6278,136000.0
2010-12-09 15:15:00,5.4,5.4,5.4,5.4,93200.0,3.6278,3.6278,3.6278,3.6278,93200.0
2010-12-09 15:20:00,5.4,5.41,5.4,5.4,187600.0,3.6278,3.6346,3.6278,3.6278,187600.0
2010-12-09 15:25:00,5.4,5.41,5.4,5.4,68000.0,3.6278,3.6346,3.6278,3.6278,68000.0
2010-12-09 15:30:00,5.4,5.4,5.39,5.39,160800.0,3.6278,3.6278,3.6211,3.6211,160800.0
2010-12-09 15:35:00,5.39,5.4,5.39,5.4,226400.0,3.6211,3.6278,3.6211,3.6278,226400.0
2010-12-09 15:40:00,5.4,5.42,5.4,5.41,147200.0,3.6278,3.6413,3.6278,3.6346,147200.0
2010-12-09 15:45:00,5.41,5.42,5.41,5.41,256400.0,3.6346,3.6413,3.6346,3.6346,256400.0
2010-12-09 15:50:00,5.41,5.41,5.4,5.4,330400.0,3.6346,3.6346,3.6278,3.6278,330400.0
2010-12-09 15:55:00,5.4,5.41,5.4,5.41,409200.0,3.6278,3.6346,3.6278,3.6346,409200.0
2010-12-10 09:30:00,5.43,5.51,5.43,5.51,730000.0,3.648,3.7017,3.648,3.7017,730000.0
2010-12-10 09:35:00,5.51,5.53,5.5,5.5,357200.0,3.7017,3.7152,3.695,3.695,357200.0
2010-12-10 09:40:00,5.5,5.51,5.48,5.48,356400.0,3.695,3.7017,3.6816,3.6816,356400.0
2010-12-10 09:45:00,5.48,5.48,5.47,5.47,297600.0,3.6816,3.6816,3.6749,3.6749,297600.0
2010-12-10 09:50:00,5.47,5.5,5.46,5.49,267200.0,3.6749,3.695,3.6682,3.6883,267200.0
2010-12-10 09:55:00,5.49,5.5,5.48,5.49,200000.0,3.6883,3.695,3.6816,3.6883,200000.0
2010-12-10 10:00:00,5.49,5.49,5.47,5.47,135600.0,3.6883,3.6883,3.6749,3.6749,135600.0
2010-12-10 10:05:00,5.47,5.48,5.46,5.46,170400.0,3.6749,3.6816,3.6682,3.6682,170400.0
2010-12-10 10:10:00,5.46,5.47,5.46,5.46,149200.0,3.6682,3.6749,3.6682,3.6682,149200.0
2010-12-10 10:15:00,5.46,5.46,5.45,5.46,238000.0,3.6682,3.6682,3.6614,3.6682,238000.0
2010-12-10 10:20:00,5.46,5.48,5.46,5.48,191600.0,3.6682,3.6816,3.6682,3.6816,191600.0
2010-12-10 10:25:00,5.47,5.48,5.47,5.48,83600.0,3.6749,3.6816,3.6749,3.6816,83600.0
2010-12-10 10:30:00,5.48,5.48,5.47,5.47,119200.0,3.6816,3.6816,3.6749,3.6749,119200.0
2010-12-10 10:35:00,5.47,5.48,5.46,5.47,163600.0,3.6749,3.6816,3.6682,3.6749,163600.0
2010-12-10 10:40:00,5.47,5.48,5.47,5.48,102000.0,3.6749,3.6816,3.6749,3.6816,102000.0
2010-12-10 10:45:00,5.48,5.48,5.47,5.47,85200.0,3.6816,3.6816,3.6749,3.6749,85200.0
2010-12-10 10:50:00,5.48,5.48,5.48,5.48,60400.0,3.6816,3.6816,3.6816,3.6816,60400.0
2010-12-10 10:55:00,5.48,5.48,5.48,5.48,127200.0,3.6816,3.6816,3.6816,3.6816,127200.0
2010-12-10 11:00:00,5.48,5.49,5.48,5.49,196000.0,3.6816,3.6883,3.6816,3.6883,196000.0
2010-12-10 11:05:00,5.49,5.5,5.49,5.5,193200.0,3.6883,3.695,3.6883,3.695,193200.0
2010-12-10 11:10:00,5.5,5.5,5.49,5.49,68400.0,3.695,3.695,3.6883,3.6883,68400.0
2010-12-10 11:15:00,5.49,5.49,5.48,5.49,80400.0,3.6883,3.6883,3.6816,3.6883,80400.0
2010-12-10 11:20:00,5.49,5.49,5.48,5.48,61200.0,3.6883,3.6883,3.6816,3.6816,61200.0
2010-12-10 11:25:00,5.48,5.48,5.48,5.48,65200.0,3.6816,3.6816,3.6816,3.6816,65200.0
2010-12-10 11:30:00,5.48,5.49,5.48,5.49,69600.0,3.6816,3.6883,3.6816,3.6883,69600.0
2010-12-10 11:35:00,5.49,5.49,5.48,5.48,99200.0,3.6883,3.6883,3.6816,3.6816,99200.0
2010-12-10 11:40:00,5.48,5.49,5.48,5.49,59200.0,3.6816,3.6883,3.6816,3.6883,59200.0
2010-12-10 11:45:00,5.49,5.49,5.48,5.48,78400.0,3.6883,3.6883,3.6816,3.6816,78400.0
2010-12-10 11:50:00,5.48,5.49,5.48,5.49,249600.0,3.6816,3.6883,3.6816,3.6883,249600.0
2010-12-10 11:55:00,5.49,5.51,5.49,5.51,274800.0,3.6883,3.7017,3.6883,3.7017,274800.0
2010-12-10 12:00:00,5.5,5.51,5.49,5.5,233600.0,3.695,3.7017,3.6883,3.695,233600.0
2010-12-10 12:05:00,5.5,5.51,5.5,5.51,200400.0,3.695,3.7017,3.695,3.7017,200400.0
2010-12-10 12:10:00,5.51,5.52,5.5,5.51,242000.0,3.7017,3.7085,3.695,3.7017,242000.0
2010-12-10 12:15:00,5.51,5.51,5.51,5.51,56400.0,3.7017,3.7017,3.7017,3.7017,56400.0
2010-12-10 12:20:00,5.51,5.52,5.51,5.51,139600.0,3.7017,3.7085,3.7017,3.7017,139600.0
2010-12-10 12:25:00,5.51,5.52,5.51,5.52,62000.0,3.7017,3.7085,3.7017,3.7085,62000.0
2010-12-10 12:30:00,5.52,5.53,5.51,5.53,221200.0,3.7085,3.7152,3.7017,3.7152,221200.0
2010-12-10 12:35:00,5.53,5.54,5.52,5.54,204800.0,3.7152,3.7219,3.7085,3.7219,204800.0
2010-12-10 12:40:00,5.54,5.56,5.54,5.54,295600.0,3.7219,3.7353,3.7219,3.7219,295600.0
2010-12-10 12:45:00,5.54,5.54,5.53,5.53,80000.0,3.7219,3.7219,3.7152,3.7152,80000.0
2010-12-10 12:50:00,5.53,5.54,5.52,5.52,96800.0,3.7152,3.7219,3.7085,3.7085,96800.0
2010-12-10 12:55:00,5.52,5.53,5.52,5.52,110800.0,3.7085,3.7152,3.7085,3.7085,110800.0
2010-12-10 13:00:00,5.52,5.52,5.52,5.52,89600.0,3.7085,3.7085,3.7085,3.7085,89600.0
2010-12-10 13:05:00,5.52,5.52,5.52,5.52,104000.0,3.7085,3.7085,3.7085,3.7085,104000.0
2010-12-10 13:10:00,5.52,5.52,5.51,5.51,119200.0,3.7085,3.7085,3.7017,3.7017,119200.0
2010-12-10 13:15:00,5.51,5.51,5.51,5.51,63600.0,3.7017,3.7017,3.7017,3.7017,63600.0
2010-12-10 13:20:00,5.51,5.52,5.51,5.52,180400.0,3.7017,3.7085,3.7017,3.7085,180400.0
2010-12-10 13:25:00,5.52,5.52,5.52,5.52,101600.0,3.7085,3.7085,3.7085,3.7085,101600.0
2010-12-10 13:30:00,5.52,5.52,5.52,5.52,92800.0,3.7085,3.7085,3.7085,3.7085,92800.0
2010-12-10 13:35:00,5.52,5.52,5.51,5.51,160000.0,3.7085,3.7085,3.7017,3.7017,160000.0
2010-12-10 13:40:00,5.51,5.51,5.51,5.51,91200.0,3.7017,3.7017,3.7017,3.7017,91200.0
2010-12-10 13:45:00,5.51,5.52,5.51,5.51,115600.0,3.7017,3.7085,3.7017,3.7017,115600.0
2010-12-10 13:50:00,5.52,5.52,5.51,5.52,106800.0,3.7085,3.7085,3.7017,3.7085,106800.0
2010-12-10 13:55:00,5.51,5.52,5.51,5.52,120800.0,3.7017,3.7085,3.7017,3.7085,120800.0
2010-12-10 14:00:00,5.51,5.52,5.51,5.52,108400.0,3.7017,3.7085,3.7017,3.7085,108400.0
2010-12-10 14:05:00,5.52,5.53,5.52,5.53,224800.0,3.7085,3.7152,3.7085,3.7152,224800.0
2010-12-10 14:10:00,5.53,5.54,5.53,5.54,194000.0,3.7152,3.7219,3.7152,3.7219,194000.0
2010-12-10 14:15:00,5.54,5.55,5.54,5.55,141200.0,3.7219,3.7286,3.7219,3.7286,141200.0
2010-12-10 14:20:00,5.55,5.56,5.55,5.55,86000.0,3.7286,3.7353,3.7286,3.7286,86000.0
2010-12-10 14:25:00,5.55,5.56,5.55,5.55,202400.0,3.7286,3.7353,3.7286,3.7286,202400.0
2010-12-10 14:30:00,5.55,5.55,5.54,5.55,134400.0,3.7286,3.7286,3.7219,3.7286,134400.0
2010-12-10 14:35:00,5.55,5.55,5.55,5.55,71200.0,3.7286,3.7286,3.7286,3.7286,71200.0
2010-12-10 14:40:00,5.55,5.55,5.55,5.55,98000.0,3.7286,3.7286,3.7286,3.7286,98000.0
2010-12-10 14:45:00,5.55,5.56,5.54,5.55,174800.0,3.7286,3.7353,3.7219,3.7286,174800.0
2010-12-10 14:50:00,5.56,5.56,5.54,5.55,160800.0,3.7353,3.7353,3.7219,3.7286,160800.0
2010-12-10 14:55:00,5.55,5.56,5.55,5.56,172000.0,3.7286,3.7353,3.7286,3.7353,172000.0
2010-12-10 15:00:00,5.56,5.57,5.55,5.57,316400.0,3.7353,3.7421,3.7286,3.7421,316400.0
2010-12-10 15:05:00,5.56,5.57,5.56,5.56,292400.0,3.7353,3.7421,3.7353,3.7353,292400.0
2010-12-10 15:10:00,5.56,5.56,5.55,5.55,141200.0,3.7353,3.7353,3.7286,3.7286,141200.0
2010-12-10 15:15:00,5.55,5.55,5.54,5.54,106000.0,3.7286,3.7286,3.7219,3.7219,106000.0
2010-12-10 15:20:00,5.54,5.54,5.53,5.54,202000.0,3.7219,3.7219,3.7152,3.7219,202000.0
2010-12-10 15:25:00,5.54,5.55,5.54,5.55,143600.0,3.7219,3.7286,3.7219,3.7286,143600.0
2010-12-10 15:30:00,5.55,5.56,5.55,5.56,110400.0,3.7286,3.7353,3.7286,3.7353,110400.0
2010-12-10 15:35:00,5.56,5.56,5.55,5.55,145600.0,3.7353,3.7353,3.7286,3.7286,145600.0
2010-12-10 15:40:00,5.55,5.57,5.55,5.56,404800.0,3.7286,3.7421,3.7286,3.7353,404800.0
2010-12-10 15:45:00,5.56,5.57,5.56,5.56,680000.0,3.7353,3.7421,3.7353,3.7353,680000.0
2010-12-10 15:50:00,5.56,5.56,5.56,5.56,394400.0,3.7353,3.7353,3.7353,3.7353,394400.0
2010-12-10 15:55:00,5.56,5.56,5.56,5.56,692800.0,3.7353,3.7353,3.7353,3.7353,692800.0
2010-12-13 09:30:00,5.59,5.59,5.57,5.58,236400.0,3.7555,3.7555,3.7421,3.7488,236400.0
2010-12-13 09:35:00,5.58,5.58,5.53,5.53,284400.0,3.7488,3.7488,3.7152,3.7152,284400.0
2010-12-13 09:40:00,5.53,5.53,5.51,5.53,176000.0,3.7152,3.7152,3.7017,3.7152,176000.0
2010-12-13 09:45:00,5.53,5.53,5.52,5.52,78400.0,3.7152,3.7152,3.7085,3.7085,78400.0
2010-12-13 09:50:00,5.52,5.52,5.5,5.5,79600.0,3.7085,3.7085,3.695,3.695,79600.0
2010-12-13 09:55:00,5.5,5.5,5.48,5.5,118400.0,3.695,3.695,3.6816,3.695,118400.0
2010-12-13 10:00:00,5.5,5.51,5.49,5.5,131200.0,3.695,3.7017,3.6883,3.695,131200.0
2010-12-13 10:05:00,5.51,5.51,5.5,5.51,126400.0,3.7017,3.7017,3.695,3.7017,126400.0
2010-12-13 10:10:00,5.51,5.51,5.5,5.5,168800.0,3.7017,3.7017,3.695,3.695,168800.0
2010-12-13 10:15:00,5.5,5.51,5.5,5.5,100000.0,3.695,3.7017,3.695,3.695,100000.0
2010-12-13 10:20:00,5.5,5.5,5.49,5.49,73600.0,3.695,3.695,3.6883,3.6883,73600.0
2010-12-13 10:25:00,5.49,5.52,5.49,5.51,411600.0,3.6883,3.7085,3.6883,3.7017,411600.0
2010-12-13 10:30:00,5.52,5.53,5.51,5.52,189200.0,3.7085,3.7152,3.7017,3.7085,189200.0
2010-12-13 10:35:00,5.51,5.53,5.51,5.52,150000.0,3.7017,3.7152,3.7017,3.7085,150000.0
2010-12-13 10:40:00,5.52,5.52,5.51,5.51,61200.0,3.7085,3.7085,3.7017,3.7017,61200.0
2010-12-13 10:45:00,5.51,5.52,5.51,5.52,140400.0,3.7017,3.7085,3.7017,3.7085,140400.0
2010-12-13 10:50:00,5.52,5.52,5.51,5.51,57600.0,3.7085,3.7085,3.7017,3.7017,57600.0
2010-12-13 10:55:00,5.51,5.51,5.5,5.5,90800.0,3.7017,3.7017,3.695,3.695,90800.0
2010-12-13 11:00:00,5.51,5.51,5.5,5.5,95600.0,3.7017,3.7017,3.695,3.695,95600.0
2010-12-13 11:05:00,5.51,5.51,5.49,5.5,141200.0,3.7017,3.7017,3.6883,3.695,141200.0
2010-12-13 11:10:00,5.5,5.5,5.5,5.5,106400.0,3.695,3.695,3.695,3.695,106400.0
2010-12-13 11:15:00,5.5,5.51,5.5,5.5,146400.0,3.695,3.7017,3.695,3.695,146400.0
2010-12-13 11:20:00,5.5,5.5,5.49,5.49,84400.0,3.695,3.695,3.6883,3.6883,84400.0
2010-12-13 11:25:00,5.49,5.49,5.49,5.49,78400.0,3.6883,3.6883,3.6883,3.6883,78400.0
2010-12-13 11:30:00,5.49,5.5,5.49,5.5,94800.0,3.6883,3.695,3.6883,3.695,94800.0
2010-12-13 11:35:00,5.5,5.5,5.49,5.49,141600.0,3.695,3.695,3.6883,3.6883,141600.0
2010-12-13 11:40:00,5.49,5.5,5.49,5.5,70400.0,3.6883,3.695,3.6883,3.695,70400.0
2010-12-13 11:45:00,5.5,5.51,5.5,5.51,83600.0,3.695,3.7017,3.695,3.7017,83600.0
2010-12-13 11:50:00,5.5,5.51,5.5,5.5,97200.0,3.695,3.7017,3.695,3.695,97200.0
2010-12-13 11:55:00,5.5,5.51,5.5,5.5,80800.0,3.695,3.7017,3.695,3.695,80800.0
2010-12-13 12:00:00,5.5,5.5,5.49,5.49,90800.0,3.695,3.695,3.6883,3.6883,90800.0
2010-12-13 12:05:00,5.49,5.5,5.49,5.49,144000.0,3.6883,3.695,3.6883,3.6883,144000.0
2010-12-13 12:10:00,5.49,5.5,5.49,5.5,148800.0,3.6883,3.695,3.6883,3.695,148800.0
2010-12-13 12:15:00,5.5,5.5,5.49,5.5,89600.0,3.695,3.695,3.6883,3.695,89600.0
2010-12-13 12:20:00,5.5,5.5,5.49,5.49,35200.0,3.695,3.695,3.6883,3.6883,35200.0
2010-12-13 12:25:00,5.49,5.49,5.49,5.49,91200.0,3.6883,3.6883,3.6883,3.6883,91200.0
2010-12-13 12:30:00,5.49,5.49,5.48,5.48,112400.0,3.6883,3.6883,3.6816,3.6816,112400.0
2010-12-13 12:35:00,5.48,5.48,5.46,5.46,115600.0,3.6816,3.6816,3.6682,3.6682,115600.0
2010-12-13 12:40:00,5.46,5.47,5.46,5.47,93600.0,3.6682,3.6749,3.6682,3.6749,93600.0
2010-12-13 12:45:00,5.47,5.48,5.47,5.48,143600.0,3.6749,3.6816,3.6749,3.6816,143600.0
2010-12-13 12:50:00,5.48,5.49,5.48,5.48,67600.0,3.6816,3.6883,3.6816,3.6816,67600.0
2010-12-13 12:55:00,5.48,5.48,5.47,5.47,88800.0,3.6816,3.6816,3.6749,3.6749,88800.0
2010-12-13 13:00:00,5.47,5.47,5.46,5.46,132400.0,3.6749,3.6749,3.6682,3.6682,132400.0
2010-12-13 13:05:00,5.46,5.47,5.46,5.46,110800.0,3.6682,3.6749,3.6682,3.6682,110800.0
2010-12-13 13:10:00,5.46,5.47,5.46,5.46,193600.0,3.6682,3.6749,3.6682,3.6682,193600.0
2010-12-13 13:15:00,5.46,5.46,5.46,5.46,73200.0,3.6682,3.6682,3.6682,3.6682,73200.0
2010-12-13 13:20:00,5.46,5.46,5.46,5.46,62400.0,3.6682,3.6682,3.6682,3.6682,62400.0
2010-12-13 13:25:00,5.46,5.46,5.45,5.45,182000.0,3.6682,3.6682,3.6614,3.6614,182000.0
2010-12-13 13:30:00,5.46,5.46,5.46,5.46,58800.0,3.6682,3.6682,3.6682,3.6682,58800.0
2010-12-13 13:35:00,5.46,5.46,5.45,5.45,109600.0,3.6682,3.6682,3.6614,3.6614,109600.0
2010-12-13 13:40:00,5.45,5.45,5.44,5.45,84800.0,3.6614,3.6614,3.6547,3.6614,84800.0
2010-12-13 13:45:00,5.45,5.45,5.45,5.45,160400.0,3.6614,3.6614,3.6614,3.6614,160400.0
2010-12-13 13:50:00,5.45,5.46,5.44,5.46,231600.0,3.6614,3.6682,3.6547,3.6682,231600.0
2010-12-13 13:55:00,5.46,5.47,5.46,5.46,154000.0,3.6682,3.6749,3.6682,3.6682,154000.0
2010-12-13 14:00:00,5.46,5.46,5.45,5.45,95200.0,3.6682,3.6682,3.6614,3.6614,95200.0
2010-12-13 14:05:00,5.45,5.45,5.45,5.45,148400.0,3.6614,3.6614,3.6614,3.6614,148400.0
2010-12-13 14:10:00,5.45,5.45,5.45,5.45,52000.0,3.6614,3.6614,3.6614,3.6614,52000.0
2010-12-13 14:15:00,5.45,5.46,5.45,5.46,225600.0,3.6614,3.6682,3.6614,3.6682,225600.0
2010-12-13 14:20:00,5.46,5.47,5.45,5.46,354800.0,3.6682,3.6749,3.6614,3.6682,354800.0
2010-12-13 14:25:00,5.46,5.47,5.46,5.46,267200.0,3.6682,3.6749,3.6682,3.6682,267200.0
2010-12-13 14:30:00,5.46,5.47,5.46,5.46,232400.0,3.6682,3.6749,3.6682,3.6682,232400.0
2010-12-13 14:35:00,5.46,5.46,5.45,5.45,84000.0,3.6682,3.6682,3.6614,3.6614,84000.0
2010-12-13 14:40:00,5.45,5.45,5.44,5.44,87600.0,3.6614,3.6614,3.6547,3.6547,87600.0
2010-12-13 14:45:00,5.44,5.46,5.44,5.46,131200.0,3.6547,3.6682,3.6547,3.6682,131200.0
2010-12-13 14:50:00,5.46,5.46,5.46,5.46,114800.0,3.6682,3.6682,3.6682,3.6682,114800.0
2010-12-13 14:55:00,5.46,5.46,5.46,5.46,112000.0,3.6682,3.6682,3.6682,3.6682,112000.0
2010-12-13 15:00:00,5.46,5.47,5.46,5.47,266800.0,3.6682,3.6749,3.6682,3.6749,266800.0
2010-12-13 15:05:00,5.47,5.47,5.46,5.47,234400.0,3.6749,3.6749,3.6682,3.6749,234400.0
2010-12-13 15:10:00,5.47,5.47,5.46,5.46,204800.0,3.6749,3.6749,3.6682,3.6682,204800.0
2010-12-13 15:15:00,5.46,5.47,5.46,5.47,317600.0,3.6682,3.6749,3.6682,3.6749,317600.0
2010-12-13 15:20:00,5.47,5.47,5.46,5.47,133600.0,3.6749,3.6749,3.6682,3.6749,133600.0
2010-12-13 15:25:00,5.46,5.47,5.46,5.46,257200.0,3.6682,3.6749,3.6682,3.6682,257200.0
2010-12-13 15:30:00,5.46,5.46,5.45,5.45,182800.0,3.6682,3.6682,3.6614,3.6614,182800.0
2010-12-13 15:35:00,5.45,5.47,5.45,5.47,510800.0,3.6614,3.6749,3.6614,3.6749,510800.0
2010-12-13 15:40:00,5.47,5.48,5.47,5.47,319200.0,3.6749,3.6816,3.6749,3.6749,319200.0
2010-12-13 15:45:00,5.47,5.47,5.46,5.46,708000.0,3.6749,3.6749,3.6682,3.6682,708000.0
2010-12-13 15:50:00,5.46,5.48,5.46,5.48,1066000.0,3.6682,3.6816,3.6682,3.6816,1066000.0
2010-12-13 15:55:00,5.48,5.48,5.48,5.48,840800.0,3.6816,3.6816,3.6816,3.6816,840800.0
2010-12-14 09:30:00,5.43,5.43,5.36,5.38,757600.0,3.648,3.648,3.601,3.6144,757600.0
2010-12-14 09:35:00,5.38,5.39,5.36,5.37,255200.0,3.6144,3.6211,3.601,3.6077,255200.0
2010-12-14 09:40:00,5.38,5.42,5.37,5.41,353600.0,3.6144,3.6413,3.6077,3.6346,353600.0
2010-12-14 09:45:00,5.41,5.47,5.41,5.45,385200.0,3.6346,3.6749,3.6346,3.6614,385200.0
2010-12-14 09:50:00,5.45,5.45,5.42,5.42,119200.0,3.6614,3.6614,3.6413,3.6413,119200.0
2010-12-14 09:55:00,5.42,5.42,5.41,5.41,119600.0,3.6413,3.6413,3.6346,3.6346,119600.0
2010-12-14 10:00:00,5.41,5.42,5.41,5.41,152400.0,3.6346,3.6413,3.6346,3.6346,152400.0
2010-12-14 10:05:00,5.41,5.41,5.39,5.39,169600.0,3.6346,3.6346,3.6211,3.6211,169600.0
2010-12-14 10:10:00,5.39,5.39,5.34,5.35,796000.0,3.6211,3.6211,3.5875,3.5943,796000.0
2010-12-14 10:15:00,5.35,5.35,5.33,5.34,522000.0,3.5943,3.5943,3.5808,3.5875,522000.0
2010-12-14 10:20:00,5.34,5.36,5.34,5.35,304000.0,3.5875,3.601,3.5875,3.5943,304000.0
2010-12-14 10:25:00,5.35,5.37,5.35,5.36,184400.0,3.5943,3.6077,3.5943,3.601,184400.0
2010-12-14 10:30:00,5.36,5.38,5.36,5.38,175200.0,3.601,3.6144,3.601,3.6144,175200.0
2010-12-14 10:35:00,5.38,5.43,5.38,5.42,433600.0,3.6144,3.648,3.6144,3.6413,433600.0
2010-12-14 10:40:00,5.42,5.44,5.41,5.43,178000.0,3.6413,3.6547,3.6346,3.648,178000.0
2010-12-14 10:45:00,5.43,5.46,5.43,5.45,421200.0,3.648,3.6682,3.648,3.6614,421200.0
2010-12-14 10:50:00,5.44,5.46,5.44,5.46,328400.0,3.6547,3.6682,3.6547,3.6682,328400.0
2010-12-14 10:55:00,5.46,5.47,5.46,5.46,345600.0,3.6682,3.6749,3.6682,3.6682,345600.0
2010-12-14 11:00:00,5.46,5.47,5.45,5.46,300800.0,3.6682,3.6749,3.6614,3.6682,300800.0
2010-12-14 11:05:00,5.46,5.46,5.44,5.45,86000.0,3.6682,3.6682,3.6547,3.6614,86000.0
2010-12-14 11:10:00,5.44,5.45,5.44,5.45,290000.0,3.6547,3.6614,3.6547,3.6614,290000.0
2010-12-14 11:15:00,5.45,5.46,5.45,5.46,211200.0,3.6614,3.6682,3.6614,3.6682,211200.0
2010-12-14 11:20:00,5.46,5.46,5.44,5.44,177600.0,3.6682,3.6682,3.6547,3.6547,177600.0
2010-12-14 11:25:00,5.44,5.45,5.43,5.43,273600.0,3.6547,3.6614,3.648,3.648,273600.0
2010-12-14 11:30:00,5.44,5.44,5.43,5.43,49600.0,3.6547,3.6547,3.648,3.648,49600.0
2010-12-14 11:35:00,5.43,5.44,5.43,5.44,64400.0,3.648,3.6547,3.648,3.6547,64400.0
2010-12-14 11:40:00,5.44,5.44,5.43,5.44,47200.0,3.6547,3.6547,3.648,3.6547,47200.0
2010-12-14 11:45:00,5.44,5.44,5.44,5.44,30400.0,3.6547,3.6547,3.6547,3.6547,30400.0
2010-12-14 11:50:00,5.44,5.44,5.43,5.43,71200.0,3.6547,3.6547,3.648,3.648,71200.0
2010-12-14 11:55:00,5.43,5.43,5.42,5.42,28800.0,3.648,3.648,3.6413,3.6413,28800.0
2010-12-14 12:00:00,5.42,5.43,5.42,5.43,86800.0,3.6413,3.648,3.6413,3.648,86800.0
2010-12-14 12:05:00,5.43,5.43,5.42,5.42,36400.0,3.648,3.648,3.6413,3.6413,36400.0
2010-12-14 12:10:00,5.42,5.43,5.41,5.41,44400.0,3.6413,3.648,3.6346,3.6346,44400.0
2010-12-14 12:15:00,5.41,5.41,5.41,5.41,30000.0,3.6346,3.6346,3.6346,3.6346,30000.0
2010-12-14 12:20:00,5.41,5.41,5.4,5.4,82000.0,3.6346,3.6346,3.6278,3.6278,82000.0
2010-12-14 12:25:00,5.4,5.4,5.4,5.4,30000.0,3.6278,3.6278,3.6278,3.6278,30000.0
2010-12-14 12:30:00,5.4,5.4,5.39,5.39,112400.0,3.6278,3.6278,3.6211,3.6211,112400.0
2010-12-14 12:35:00,5.39,5.41,5.39,5.41,416000.0,3.6211,3.6346,3.6211,3.6346,416000.0
2010-12-14 12:40:00,5.41,5.43,5.41,5.42,163200.0,3.6346,3.648,3.6346,3.6413,163200.0
2010-12-14 12:45:00,5.42,5.44,5.42,5.44,214000.0,3.6413,3.6547,3.6413,3.6547,214000.0
2010-12-14 12:50:00,5.44,5.44,5.44,5.44,72400.0,3.6547,3.6547,3.6547,3.6547,72400.0
2010-12-14 12:55:00,5.44,5.44,5.42,5.43,121600.0,3.6547,3.6547,3.6413,3.648,121600.0
2010-12-14 13:00:00,5.43,5.43,5.42,5.43,59600.0,3.648,3.648,3.6413,3.648,59600.0
2010-12-14 13:05:00,5.43,5.43,5.42,5.42,63200.0,3.648,3.648,3.6413,3.6413,63200.0
2010-12-14 13:10:00,5.42,5.42,5.42,5.42,41200.0,3.6413,3.6413,3.6413,3.6413,41200.0
2010-12-14 13:15:00,5.42,5.43,5.42,5.43,70400.0,3.6413,3.648,3.6413,3.648,70400.0
2010-12-14 13:20:00,5.43,5.43,5.43,5.43,73200.0,3.648,3.648,3.648,3.648,73200.0
2010-12-14 13:25:00,5.43,5.43,5.43,5.43,46000.0,3.648,3.648,3.648,3.648,46000.0
2010-12-14 13:30:00,5.43,5.44,5.43,5.43,91200.0,3.648,3.6547,3.648,3.648,91200.0
2010-12-14 13:35:00,5.43,5.44,5.43,5.43,28800.0,3.648,3.6547,3.648,3.648,28800.0
2010-12-14 13:40:00,5.44,5.44,5.43,5.43,135600.0,3.6547,3.6547,3.648,3.648,135600.0
2010-12-14 13:45:00,5.44,5.44,5.43,5.43,158400.0,3.6547,3.6547,3.648,3.648,158400.0
2010-12-14 13:50:00,5.43,5.45,5.43,5.44,248800.0,3.648,3.6614,3.648,3.6547,248800.0
2010-12-14 13:55:00,5.44,5.45,5.44,5.45,109600.0,3.6547,3.6614,3.6547,3.6614,109600.0
2010-12-14 14:00:00,5.45,5.45,5.44,5.45,132000.0,3.6614,3.6614,3.6547,3.6614,132000.0
2010-12-14 14:05:00,5.44,5.44,5.43,5.44,118400.0,3.6547,3.6547,3.648,3.6547,118400.0
2010-12-14 14:10:00,5.43,5.44,5.43,5.43,92400.0,3.648,3.6547,3.648,3.648,92400.0
2010-12-14 14:15:00,5.43,5.44,5.42,5.44,94000.0,3.648,3.6547,3.6413,3.6547,94000.0
2010-12-14 14:20:00,5.43,5.45,5.43,5.44,104800.0,3.648,3.6614,3.648,3.6547,104800.0
2010-12-14 14:25:00,5.44,5.44,5.43,5.43,119200.0,3.6547,3.6547,3.648,3.648,119200.0
2010-12-14 14:30:00,5.43,5.43,5.41,5.42,296800.0,3.648,3.648,3.6346,3.6413,296800.0
2010-12-14 14:35:00,5.42,5.43,5.41,5.42,180000.0,3.6413,3.648,3.6346,3.6413,180000.0
2010-12-14 14:40:00,5.42,5.42,5.41,5.41,114800.0,3.6413,3.6413,3.6346,3.6346,114800.0
2010-12-14 14:45:00,5.41,5.42,5.41,5.41,122800.0,3.6346,3.6413,3.6346,3.6346,122800.0
2010-12-14 14:50:00,5.41,5.41,5.39,5.39,334800.0,3.6346,3.6346,3.6211,3.6211,334800.0
2010-12-14 14:55:00,5.39,5.42,5.39,5.42,527200.0,3.6211,3.6413,3.6211,3.6413,527200.0
2010-12-14 15:00:00,5.41,5.42,5.41,5.42,146000.0,3.6346,3.6413,3.6346,3.6413,146000.0
2010-12-14 15:05:00,5.42,5.43,5.42,5.43,188400.0,3.6413,3.648,3.6413,3.648,188400.0
2010-12-14 15:10:00,5.43,5.43,5.42,5.43,117200.0,3.648,3.648,3.6413,3.648,117200.0
2010-12-14 15:15:00,5.43,5.43,5.43,5.43,186400.0,3.648,3.648,3.648,3.648,186400.0
2010-12-14 15:20:00,5.43,5.43,5.43,5.43,171200.0,3.648,3.648,3.648,3.648,171200.0
2010-12-14 15:25:00,5.43,5.43,5.43,5.43,176400.0,3.648,3.648,3.648,3.648,176400.0
2010-12-14 15:30:00,5.43,5.44,5.43,5.43,269200.0,3.648,3.6547,3.648,3.648,269200.0
2010-12-14 15:35:00,5.43,5.43,5.41,5.42,254800.0,3.648,3.648,3.6346,3.6413,254800.0
2010-12-14 15:40:00,5.42,5.42,5.41,5.41,295200.0,3.6413,3.6413,3.6346,3.6346,295200.0
2010-12-14 15:45:00,5.41,5.43,5.41,5.42,322800.0,3.6346,3.648,3.6346,3.6413,322800.0
2010-12-14 15:50:00,5.42,5.44,5.42,5.43,386400.0,3.6413,3.6547,3.6413,3.648,386400.0
2010-12-14 15:55:00,5.43,5.44,5.43,5.44,465200.0,3.648,3.6547,3.648,3.6547,465200.0
2010-12-15 09:30:00,5.43,5.43,5.4,5.41,219200.0,3.648,3.648,3.6278,3.6346,219200.0
2010-12-15 09:35:00,5.41,5.43,5.4,5.43,241600.0,3.6346,3.648,3.6278,3.648,241600.0
2010-12-15 09:40:00,5.43,5.44,5.42,5.44,180400.0,3.648,3.6547,3.6413,3.6547,180400.0
2010-12-15 09:45:00,5.44,5.45,5.43,5.44,122000.0,3.6547,3.6614,3.648,3.6547,122000.0
2010-12-15 09:50:00,5.44,5.45,5.44,5.45,192400.0,3.6547,3.6614,3.6547,3.6614,192400.0
2010-12-15 09:55:00,5.44,5.45,5.44,5.45,154800.0,3.6547,3.6614,3.6547,3.6614,154800.0
2010-12-15 10:00:00,5.45,5.47,5.45,5.47,291600.0,3.6614,3.6749,3.6614,3.6749,291600.0
2010-12-15 10:05:00,5.47,5.48,5.46,5.48,69600.0,3.6749,3.6816,3.6682,3.6816,69600.0
2010-12-15 10:10:00,5.48,5.48,5.47,5.48,85200.0,3.6816,3.6816,3.6749,3.6816,85200.0
2010-12-15 10:15:00,5.48,5.49,5.48,5.49,246000.0,3.6816,3.6883,3.6816,3.6883,246000.0
2010-12-15 10:20:00,5.49,5.49,5.46,5.46,118000.0,3.6883,3.6883,3.6682,3.6682,118000.0
2010-12-15 10:25:00,5.46,5.46,5.46,5.46,158800.0,3.6682,3.6682,3.6682,3.6682,158800.0
2010-12-15 10:30:00,5.46,5.47,5.46,5.47,97600.0,3.6682,3.6749,3.6682,3.6749,97600.0
2010-12-15 10:35:00,5.47,5.49,5.47,5.49,359600.0,3.6749,3.6883,3.6749,3.6883,359600.0
2010-12-15 10:40:00,5.48,5.49,5.48,5.49,143600.0,3.6816,3.6883,3.6816,3.6883,143600.0
2010-12-15 10:45:00,5.49,5.5,5.49,5.5,155600.0,3.6883,3.695,3.6883,3.695,155600.0
2010-12-15 10:50:00,5.5,5.5,5.48,5.49,188000.0,3.695,3.695,3.6816,3.6883,188000.0
2010-12-15 10:55:00,5.49,5.5,5.49,5.49,112400.0,3.6883,3.695,3.6883,3.6883,112400.0
2010-12-15 11:00:00,5.49,5.49,5.48,5.48,117600.0,3.6883,3.6883,3.6816,3.6816,117600.0
2010-12-15 11:05:00,5.48,5.48,5.47,5.47,158000.0,3.6816,3.6816,3.6749,3.6749,158000.0
2010-12-15 11:10:00,5.47,5.48,5.46,5.47,214800.0,3.6749,3.6816,3.6682,3.6749,214800.0
2010-12-15 11:15:00,5.47,5.47,5.46,5.46,94800.0,3.6749,3.6749,3.6682,3.6682,94800.0
2010-12-15 11:20:00,5.46,5.46,5.45,5.45,119200.0,3.6682,3.6682,3.6614,3.6614,119200.0
2010-12-15 11:25:00,5.45,5.45,5.45,5.45,73200.0,3.6614,3.6614,3.6614,3.6614,73200.0
2010-12-15 11:30:00,5.45,5.46,5.44,5.44,158000.0,3.6614,3.6682,3.6547,3.6547,158000.0
2010-12-15 11:35:00,5.44,5.44,5.43,5.43,94800.0,3.6547,3.6547,3.648,3.648,94800.0
2010-12-15 11:40:00,5.43,5.44,5.43,5.44,85200.0,3.648,3.6547,3.648,3.6547,85200.0
2010-12-15 11:45:00,5.44,5.45,5.44,5.45,86400.0,3.6547,3.6614,3.6547,3.6614,86400.0
2010-12-15 11:50:00,5.45,5.45,5.44,5.44,64800.0,3.6614,3.6614,3.6547,3.6547,64800.0
2010-12-15 11:55:00,5.44,5.45,5.44,5.44,68800.0,3.6547,3.6614,3.6547,3.6547,68800.0
2010-12-15 12:00:00,5.44,5.44,5.43,5.43,382800.0,3.6547,3.6547,3.648,3.648,382800.0
2010-12-15 12:05:00,5.43,5.44,5.43,5.44,28000.0,3.648,3.6547,3.648,3.6547,28000.0
2010-12-15 12:10:00,5.44,5.44,5.43,5.44,53200.0,3.6547,3.6547,3.648,3.6547,53200.0
2010-12-15 12:15:00,5.44,5.44,5.44,5.44,14000.0,3.6547,3.6547,3.6547,3.6547,14000.0
2010-12-15 12:20:00,5.44,5.44,5.44,5.44,68800.0,3.6547,3.6547,3.6547,3.6547,68800.0
2010-12-15 12:25:00,5.44,5.44,5.44,5.44,48000.0,3.6547,3.6547,3.6547,3.6547,48000.0
2010-12-15 12:30:00,5.44,5.44,5.44,5.44,46800.0,3.6547,3.6547,3.6547,3.6547,46800.0
2010-12-15 12:35:00,5.44,5.44,5.44,5.44,157600.0,3.6547,3.6547,3.6547,3.6547,157600.0
2010-12-15 12:40:00,5.44,5.44,5.43,5.43,135200.0,3.6547,3.6547,3.648,3.648,135200.0
2010-12-15 12:45:00,5.43,5.43,5.42,5.42,187600.0,3.648,3.648,3.6413,3.6413,187600.0
2010-12-15 12:50:00,5.42,5.42,5.42,5.42,160400.0,3.6413,3.6413,3.6413,3.6413,160400.0
2010-12-15 12:55:00,5.42,5.43,5.42,5.42,168000.0,3.6413,3.648,3.6413,3.6413,168000.0
2010-12-15 13:00:00,5.42,5.42,5.41,5.41,94400.0,3.6413,3.6413,3.6346,3.6346,94400.0
2010-12-15 13:05:00,5.41,5.42,5.41,5.42,204000.0,3.6346,3.6413,3.6346,3.6413,204000.0
2010-12-15 13:10:00,5.42,5.42,5.42,5.42,49200.0,3.6413,3.6413,3.6413,3.6413,49200.0
2010-12-15 13:15:00,5.42,5.42,5.42,5.42,92400.0,3.6413,3.6413,3.6413,3.6413,92400.0
2010-12-15 13:20:00,5.42,5.43,5.42,5.42,178800.0,3.6413,3.648,3.6413,3.6413,178800.0
2010-12-15 13:25:00,5.42,5.43,5.42,5.43,114800.0,3.6413,3.648,3.6413,3.648,114800.0
2010-12-15 13:30:00,5.43,5.43,5.43,5.43,31600.0,3.648,3.648,3.648,3.648,31600.0
2010-12-15 13:35:00,5.43,5.43,5.41,5.42,261600.0,3.648,3.648,3.6346,3.6413,261600.0
2010-12-15 13:40:00,5.42,5.42,5.42,5.42,40000.0,3.6413,3.6413,3.6413,3.6413,40000.0
2010-12-15 13:45:00,5.42,5.42,5.42,5.42,54800.0,3.6413,3.6413,3.6413,3.6413,54800.0
2010-12-15 13:50:00,5.42,5.42,5.41,5.41,168400.0,3.6413,3.6413,3.6346,3.6346,168400.0
2010-12-15 13:55:00,5.41,5.43,5.41,5.42,151600.0,3.6346,3.648,3.6346,3.6413,151600.0
2010-12-15 14:00:00,5.42,5.43,5.42,5.43,78000.0,3.6413,3.648,3.6413,3.648,78000.0
2010-12-15 14:05:00,5.43,5.43,5.42,5.42,116000.0,3.648,3.648,3.6413,3.6413,116000.0
2010-12-15 14:10:00,5.42,5.42,5.41,5.41,78800.0,3.6413,3.6413,3.6346,3.6346,78800.0
2010-12-15 14:15:00,5.41,5.41,5.41,5.41,62000.0,3.6346,3.6346,3.6346,3.6346,62000.0
2010-12-15 14:20:00,5.41,5.41,5.41,5.41,141200.0,3.6346,3.6346,3.6346,3.6346,141200.0
2010-12-15 14:25:00,5.41,5.41,5.4,5.4,298000.0,3.6346,3.6346,3.6278,3.6278,298000.0
2010-12-15 14:30:00,5.4,5.4,5.39,5.39,190000.0,3.6278,3.6278,3.6211,3.6211,190000.0
2010-12-15 14:35:00,5.39,5.39,5.39,5.39,88000.0,3.6211,3.6211,3.6211,3.6211,88000.0
2010-12-15 14:40:00,5.39,5.4,5.39,5.39,161200.0,3.6211,3.6278,3.6211,3.6211,161200.0
2010-12-15 14:45:00,5.39,5.4,5.39,5.4,190800.0,3.6211,3.6278,3.6211,3.6278,190800.0
2010-12-15 14:50:00,5.4,5.41,5.4,5.4,249600.0,3.6278,3.6346,3.6278,3.6278,249600.0
2010-12-15 14:55:00,5.4,5.4,5.4,5.4,272400.0,3.6278,3.6278,3.6278,3.6278,272400.0
2010-12-15 15:00:00,5.4,5.41,5.4,5.41,262800.0,3.6278,3.6346,3.6278,3.6346,262800.0
2010-12-15 15:05:00,5.41,5.41,5.4,5.4,247200.0,3.6346,3.6346,3.6278,3.6278,247200.0
2010-12-15 15:10:00,5.4,5.41,5.4,5.41,212400.0,3.6278,3.6346,3.6278,3.6346,212400.0
2010-12-15 15:15:00,5.41,5.41,5.41,5.41,93200.0,3.6346,3.6346,3.6346,3.6346,93200.0
2010-12-15 15:20:00,5.41,5.41,5.41,5.41,207200.0,3.6346,3.6346,3.6346,3.6346,207200.0
2010-12-15 15:25:00,5.41,5.42,5.41,5.41,147200.0,3.6346,3.6413,3.6346,3.6346,147200.0
2010-12-15 15:30:00,5.42,5.42,5.41,5.41,548800.0,3.6413,3.6413,3.6346,3.6346,548800.0
2010-12-15 15:35:00,5.41,5.41,5.41,5.41,220400.0,3.6346,3.6346,3.6346,3.6346,220400.0
2010-12-15 15:40:00,5.41,5.41,5.41,5.41,371600.0,3.6346,3.6346,3.6346,3.6346,371600.0
2010-12-15 15:45:00,5.41,5.41,5.39,5.39,778000.0,3.6346,3.6346,3.6211,3.6211,778000.0
2010-12-15 15:50:00,5.39,5.4,5.39,5.39,726800.0,3.6211,3.6278,3.6211,3.6211,726800.0
2010-12-15 15:55:00,5.39,5.4,5.38,5.39,1244800.0,3.6211,3.6278,3.6144,3.6211,1244800.0
2010-12-16 09:30:00,5.41,5.42,5.39,5.39,192000.0,3.6346,3.6413,3.6211,3.6211,192000.0
2010-12-16 09:35:00,5.39,5.43,5.39,5.43,281600.0,3.6211,3.648,3.6211,3.648,281600.0
2010-12-16 09:40:00,5.43,5.44,5.42,5.44,142800.0,3.648,3.6547,3.6413,3.6547,142800.0
2010-12-16 09:45:00,5.44,5.44,5.4,5.4,220400.0,3.6547,3.6547,3.6278,3.6278,220400.0
2010-12-16 09:50:00,5.4,5.4,5.38,5.39,160400.0,3.6278,3.6278,3.6144,3.6211,160400.0
2010-12-16 09:55:00,5.39,5.39,5.34,5.34,518800.0,3.6211,3.6211,3.5875,3.5875,518800.0
2010-12-16 10:00:00,5.34,5.36,5.34,5.36,266400.0,3.5875,3.601,3.5875,3.601,266400.0
2010-12-16 10:05:00,5.36,5.37,5.35,5.36,93200.0,3.601,3.6077,3.5943,3.601,93200.0
2010-12-16 10:10:00,5.36,5.36,5.35,5.35,120800.0,3.601,3.601,3.5943,3.5943,120800.0
2010-12-16 10:15:00,5.35,5.35,5.33,5.33,250800.0,3.5943,3.5943,3.5808,3.5808,250800.0
2010-12-16 10:20:00,5.33,5.36,5.33,5.36,84000.0,3.5808,3.601,3.5808,3.601,84000.0
2010-12-16 10:25:00,5.36,5.37,5.36,5.37,77600.0,3.601,3.6077,3.601,3.6077,77600.0
2010-12-16 10:30:00,5.37,5.38,5.37,5.38,84800.0,3.6077,3.6144,3.6077,3.6144,84800.0
2010-12-16 10:35:00,5.38,5.39,5.37,5.37,148000.0,3.6144,3.6211,3.6077,3.6077,148000.0
2010-12-16 10:40:00,5.37,5.38,5.37,5.38,73600.0,3.6077,3.6144,3.6077,3.6144,73600.0
2010-12-16 10:45:00,5.38,5.38,5.37,5.38,52400.0,3.6144,3.6144,3.6077,3.6144,52400.0
2010-12-16 10:50:00,5.38,5.38,5.36,5.36,245200.0,3.6144,3.6144,3.601,3.601,245200.0
2010-12-16 10:55:00,5.36,5.37,5.36,5.37,96000.0,3.601,3.6077,3.601,3.6077,96000.0
2010-12-16 11:00:00,5.37,5.38,5.36,5.37,129200.0,3.6077,3.6144,3.601,3.6077,129200.0
2010-12-16 11:05:00,5.37,5.38,5.37,5.38,70000.0,3.6077,3.6144,3.6077,3.6144,70000.0
2010-12-16 11:10:00,5.38,5.4,5.38,5.4,206400.0,3.6144,3.6278,3.6144,3.6278,206400.0
2010-12-16 11:15:00,5.4,5.4,5.39,5.4,72400.0,3.6278,3.6278,3.6211,3.6278,72400.0
2010-12-16 11:20:00,5.4,5.4,5.39,5.39,61600.0,3.6278,3.6278,3.6211,3.6211,61600.0
2010-12-16 11:25:00,5.39,5.41,5.39,5.41,77600.0,3.6211,3.6346,3.6211,3.6346,77600.0
2010-12-16 11:30:00,5.41,5.41,5.41,5.41,48400.0,3.6346,3.6346,3.6346,3.6346,48400.0
2010-12-16 11:35:00,5.41,5.42,5.41,5.42,120400.0,3.6346,3.6413,3.6346,3.6413,120400.0
2010-12-16 11:40:00,5.42,5.43,5.42,5.43,93200.0,3.6413,3.648,3.6413,3.648,93200.0
2010-12-16 11:45:00,5.43,5.43,5.42,5.42,162400.0,3.648,3.648,3.6413,3.6413,162400.0
2010-12-16 11:50:00,5.42,5.43,5.42,5.42,152400.0,3.6413,3.648,3.6413,3.6413,152400.0
2010-12-16 11:55:00,5.42,5.43,5.42,5.43,55600.0,3.6413,3.648,3.6413,3.648,55600.0
2010-12-16 12:00:00,5.42,5.43,5.42,5.42,65200.0,3.6413,3.648,3.6413,3.6413,65200.0
2010-12-16 12:05:00,5.43,5.43,5.42,5.42,42800.0,3.648,3.648,3.6413,3.6413,42800.0
2010-12-16 12:10:00,5.43,5.43,5.41,5.42,92800.0,3.648,3.648,3.6346,3.6413,92800.0
2010-12-16 12:15:00,5.42,5.42,5.41,5.41,56000.0,3.6413,3.6413,3.6346,3.6346,56000.0
2010-12-16 12:20:00,5.41,5.42,5.41,5.41,43200.0,3.6346,3.6413,3.6346,3.6346,43200.0
2010-12-16 12:25:00,5.41,5.41,5.41,5.41,56400.0,3.6346,3.6346,3.6346,3.6346,56400.0
2010-12-16 12:30:00,5.41,5.41,5.4,5.4,131200.0,3.6346,3.6346,3.6278,3.6278,131200.0
2010-12-16 12:35:00,5.4,5.4,5.39,5.39,59200.0,3.6278,3.6278,3.6211,3.6211,59200.0
2010-12-16 12:40:00,5.4,5.41,5.39,5.41,114800.0,3.6278,3.6346,3.6211,3.6346,114800.0
2010-12-16 12:45:00,5.41,5.42,5.41,5.42,71200.0,3.6346,3.6413,3.6346,3.6413,71200.0
2010-12-16 12:50:00,5.41,5.41,5.41,5.41,98800.0,3.6346,3.6346,3.6346,3.6346,98800.0
2010-12-16 12:55:00,5.41,5.41,5.4,5.4,76000.0,3.6346,3.6346,3.6278,3.6278,76000.0
2010-12-16 13:00:00,5.4,5.41,5.4,5.41,64800.0,3.6278,3.6346,3.6278,3.6346,64800.0
2010-12-16 13:05:00,5.41,5.41,5.4,5.4,86400.0,3.6346,3.6346,3.6278,3.6278,86400.0
2010-12-16 13:10:00,5.4,5.4,5.4,5.4,12800.0,3.6278,3.6278,3.6278,3.6278,12800.0
2010-12-16 13:15:00,5.4,5.41,5.4,5.41,171600.0,3.6278,3.6346,3.6278,3.6346,171600.0
2010-12-16 13:20:00,5.41,5.41,5.4,5.4,65600.0,3.6346,3.6346,3.6278,3.6278,65600.0
2010-12-16 13:25:00,5.4,5.4,5.4,5.4,32400.0,3.6278,3.6278,3.6278,3.6278,32400.0
2010-12-16 13:30:00,5.4,5.41,5.4,5.4,172800.0,3.6278,3.6346,3.6278,3.6278,172800.0
2010-12-16 13:35:00,5.4,5.41,5.4,5.41,58400.0,3.6278,3.6346,3.6278,3.6346,58400.0
2010-12-16 13:40:00,5.41,5.41,5.4,5.4,135600.0,3.6346,3.6346,3.6278,3.6278,135600.0
2010-12-16 13:45:00,5.4,5.4,5.39,5.39,94400.0,3.6278,3.6278,3.6211,3.6211,94400.0
2010-12-16 13:50:00,5.4,5.4,5.39,5.4,52400.0,3.6278,3.6278,3.6211,3.6278,52400.0
2010-12-16 13:55:00,5.4,5.4,5.38,5.38,114000.0,3.6278,3.6278,3.6144,3.6144,114000.0
2010-12-16 14:00:00,5.38,5.4,5.38,5.39,65200.0,3.6144,3.6278,3.6144,3.6211,65200.0
2010-12-16 14:05:00,5.4,5.4,5.39,5.4,28800.0,3.6278,3.6278,3.6211,3.6278,28800.0
2010-12-16 14:10:00,5.4,5.41,5.4,5.41,27200.0,3.6278,3.6346,3.6278,3.6346,27200.0
2010-12-16 14:15:00,5.41,5.41,5.4,5.41,11200.0,3.6346,3.6346,3.6278,3.6346,11200.0
2010-12-16 14:20:00,5.4,5.41,5.4,5.41,88800.0,3.6278,3.6346,3.6278,3.6346,88800.0
2010-12-16 14:25:00,5.41,5.41,5.4,5.4,36400.0,3.6346,3.6346,3.6278,3.6278,36400.0
2010-12-16 14:30:00,5.4,5.41,5.4,5.41,92000.0,3.6278,3.6346,3.6278,3.6346,92000.0
2010-12-16 14:35:00,5.41,5.41,5.4,5.4,75600.0,3.6346,3.6346,3.6278,3.6278,75600.0
2010-12-16 14:40:00,5.4,5.41,5.4,5.41,78400.0,3.6278,3.6346,3.6278,3.6346,78400.0
2010-12-16 14:45:00,5.41,5.42,5.41,5.41,90400.0,3.6346,3.6413,3.6346,3.6346,90400.0
2010-12-16 14:50:00,5.41,5.42,5.41,5.41,80400.0,3.6346,3.6413,3.6346,3.6346,80400.0
2010-12-16 14:55:00,5.41,5.42,5.41,5.42,136000.0,3.6346,3.6413,3.6346,3.6413,136000.0
2010-12-16 15:00:00,5.42,5.43,5.42,5.42,86400.0,3.6413,3.648,3.6413,3.6413,86400.0
2010-12-16 15:05:00,5.42,5.42,5.42,5.42,28000.0,3.6413,3.6413,3.6413,3.6413,28000.0
2010-12-16 15:10:00,5.42,5.43,5.42,5.42,92000.0,3.6413,3.648,3.6413,3.6413,92000.0
2010-12-16 15:15:00,5.42,5.43,5.42,5.42,176800.0,3.6413,3.648,3.6413,3.6413,176800.0
2010-12-16 15:20:00,5.42,5.43,5.42,5.42,162800.0,3.6413,3.648,3.6413,3.6413,162800.0
2010-12-16 15:25:00,5.42,5.43,5.42,5.42,118400.0,3.6413,3.648,3.6413,3.6413,118400.0
2010-12-16 15:30:00,5.42,5.43,5.42,5.43,234000.0,3.6413,3.648,3.6413,3.648,234000.0
2010-12-16 15:35:00,5.42,5.43,5.42,5.42,114400.0,3.6413,3.648,3.6413,3.6413,114400.0
2010-12-16 15:40:00,5.42,5.42,5.41,5.41,290800.0,3.6413,3.6413,3.6346,3.6346,290800.0
2010-12-16 15:45:00,5.41,5.41,5.41,5.41,63600.0,3.6346,3.6346,3.6346,3.6346,63600.0
2010-12-16 15:50:00,5.41,5.42,5.41,5.42,211200.0,3.6346,3.6413,3.6346,3.6413,211200.0
2010-12-16 15:55:00,5.42,5.43,5.42,5.43,386000.0,3.6413,3.648,3.6413,3.648,386000.0
2010-12-17 09:30:00,5.41,5.46,5.38,5.44,1465200.0,3.6346,3.6682,3.6144,3.6547,1465200.0
2010-12-17 09:35:00,5.44,5.44,5.42,5.43,160000.0,3.6547,3.6547,3.6413,3.648,160000.0
2010-12-17 09:40:00,5.43,5.45,5.43,5.45,195200.0,3.648,3.6614,3.648,3.6614,195200.0
2010-12-17 09:45:00,5.45,5.45,5.42,5.42,126400.0,3.6614,3.6614,3.6413,3.6413,126400.0
2010-12-17 09:50:00,5.42,5.43,5.39,5.41,160000.0,3.6413,3.648,3.6211,3.6346,160000.0
2010-12-17 09:55:00,5.41,5.42,5.4,5.42,41600.0,3.6346,3.6413,3.6278,3.6413,41600.0
2010-12-17 10:00:00,5.42,5.43,5.41,5.42,86000.0,3.6413,3.648,3.6346,3.6413,86000.0
2010-12-17 10:05:00,5.42,5.43,5.42,5.42,34000.0,3.6413,3.648,3.6413,3.6413,34000.0
2010-12-17 10:10:00,5.42,5.43,5.42,5.42,39200.0,3.6413,3.648,3.6413,3.6413,39200.0
2010-12-17 10:15:00,5.42,5.42,5.41,5.41,64400.0,3.6413,3.6413,3.6346,3.6346,64400.0
2010-12-17 10:20:00,5.41,5.42,5.41,5.41,20400.0,3.6346,3.6413,3.6346,3.6346,20400.0
2010-12-17 10:25:00,5.42,5.44,5.42,5.44,122400.0,3.6413,3.6547,3.6413,3.6547,122400.0
2010-12-17 10:30:00,5.44,5.44,5.43,5.43,124400.0,3.6547,3.6547,3.648,3.648,124400.0
2010-12-17 10:35:00,5.43,5.43,5.42,5.43,92400.0,3.648,3.648,3.6413,3.648,92400.0
2010-12-17 10:40:00,5.43,5.43,5.43,5.43,82800.0,3.648,3.648,3.648,3.648,82800.0
2010-12-17 10:45:00,5.43,5.43,5.43,5.43,43600.0,3.648,3.648,3.648,3.648,43600.0
2010-12-17 10:50:00,5.43,5.43,5.42,5.42,46400.0,3.648,3.648,3.6413,3.6413,46400.0
2010-12-17 10:55:00,5.43,5.43,5.42,5.43,122000.0,3.648,3.648,3.6413,3.648,122000.0
2010-12-17 11:00:00,5.43,5.43,5.43,5.43,44400.0,3.648,3.648,3.648,3.648,44400.0
2010-12-17 11:05:00,5.43,5.44,5.43,5.44,42800.0,3.648,3.6547,3.648,3.6547,42800.0
2010-12-17 11:10:00,5.44,5.45,5.43,5.45,168000.0,3.6547,3.6614,3.648,3.6614,168000.0
2010-12-17 11:15:00,5.45,5.46,5.44,5.45,80800.0,3.6614,3.6682,3.6547,3.6614,80800.0
2010-12-17 11:20:00,5.45,5.45,5.44,5.45,81600.0,3.6614,3.6614,3.6547,3.6614,81600.0
2010-12-17 11:25:00,5.45,5.45,5.43,5.43,96800.0,3.6614,3.6614,3.648,3.648,96800.0
2010-12-17 11:30:00,5.43,5.43,5.42,5.43,81200.0,3.648,3.648,3.6413,3.648,81200.0
2010-12-17 11:35:00,5.43,5.44,5.43,5.44,124800.0,3.648,3.6547,3.648,3.6547,124800.0
2010-12-17 11:40:00,5.44,5.45,5.44,5.45,124800.0,3.6547,3.6614,3.6547,3.6614,124800.0
2010-12-17 11:45:00,5.45,5.45,5.44,5.44,44000.0,3.6614,3.6614,3.6547,3.6547,44000.0
2010-12-17 11:50:00,5.45,5.45,5.43,5.44,120800.0,3.6614,3.6614,3.648,3.6547,120800.0
2010-12-17 11:55:00,5.44,5.44,5.44,5.44,35200.0,3.6547,3.6547,3.6547,3.6547,35200.0
2010-12-17 12:00:00,5.44,5.46,5.44,5.46,68000.0,3.6547,3.6682,3.6547,3.6682,68000.0
2010-12-17 12:05:00,5.46,5.46,5.45,5.45,83600.0,3.6682,3.6682,3.6614,3.6614,83600.0
2010-12-17 12:10:00,5.45,5.45,5.45,5.45,30000.0,3.6614,3.6614,3.6614,3.6614,30000.0
2010-12-17 12:15:00,5.45,5.45,5.44,5.44,32400.0,3.6614,3.6614,3.6547,3.6547,32400.0
2010-12-17 12:20:00,5.44,5.45,5.43,5.43,24000.0,3.6547,3.6614,3.648,3.648,24000.0
2010-12-17 12:25:00,5.43,5.44,5.43,5.44,32800.0,3.648,3.6547,3.648,3.6547,32800.0
2010-12-17 12:30:00,5.44,5.45,5.44,5.44,110800.0,3.6547,3.6614,3.6547,3.6547,110800.0
2010-12-17 12:35:00,5.44,5.44,5.43,5.44,57200.0,3.6547,3.6547,3.648,3.6547,57200.0
2010-12-17 12:40:00,5.44,5.44,5.43,5.43,31600.0,3.6547,3.6547,3.648,3.648,31600.0
2010-12-17 12:45:00,5.43,5.43,5.43,5.43,56000.0,3.648,3.648,3.648,3.648,56000.0
2010-12-17 12:50:00,5.43,5.43,5.43,5.43,34800.0,3.648,3.648,3.648,3.648,34800.0
2010-12-17 12:55:00,5.43,5.43,5.42,5.42,51600.0,3.648,3.648,3.6413,3.6413,51600.0
2010-12-17 13:00:00,5.42,5.42,5.42,5.42,28000.0,3.6413,3.6413,3.6413,3.6413,28000.0
2010-12-17 13:05:00,5.42,5.43,5.42,5.43,66400.0,3.6413,3.648,3.6413,3.648,66400.0
2010-12-17 13:10:00,5.43,5.43,5.43,5.43,36400.0,3.648,3.648,3.648,3.648,36400.0
2010-12-17 13:15:00,5.43,5.43,5.43,5.43,43600.0,3.648,3.648,3.648,3.648,43600.0
2010-12-17 13:20:00,5.43,5.43,5.43,5.43,18000.0,3.648,3.648,3.648,3.648,18000.0
2010-12-17 13:25:00,5.43,5.43,5.42,5.42,67600.0,3.648,3.648,3.6413,3.6413,67600.0
2010-12-17 13:30:00,5.42,5.43,5.42,5.43,69600.0,3.6413,3.648,3.6413,3.648,69600.0
2010-12-17 13:35:00,5.43,5.43,5.42,5.42,112000.0,3.648,3.648,3.6413,3.6413,112000.0
2010-12-17 13:40:00,5.42,5.43,5.42,5.42,24800.0,3.6413,3.648,3.6413,3.6413,24800.0
2010-12-17 13:45:00,5.43,5.43,5.42,5.43,52800.0,3.648,3.648,3.6413,3.648,52800.0
2010-12-17 13:50:00,5.43,5.43,5.43,5.43,84000.0,3.648,3.648,3.648,3.648,84000.0
2010-12-17 13:55:00,5.43,5.43,5.43,5.43,34400.0,3.648,3.648,3.648,3.648,34400.0
2010-12-17 14:00:00,5.43,5.43,5.43,5.43,87200.0,3.648,3.648,3.648,3.648,87200.0
2010-12-17 14:05:00,5.43,5.43,5.43,5.43,27200.0,3.648,3.648,3.648,3.648,27200.0
2010-12-17 14:10:00,5.43,5.43,5.43,5.43,54000.0,3.648,3.648,3.648,3.648,54000.0
2010-12-17 14:15:00,5.43,5.43,5.43,5.43,81200.0,3.648,3.648,3.648,3.648,81200.0
2010-12-17 14:20:00,5.43,5.43,5.43,5.43,83600.0,3.648,3.648,3.648,3.648,83600.0
2010-12-17 14:25:00,5.43,5.43,5.43,5.43,18400.0,3.648,3.648,3.648,3.648,18400.0
2010-12-17 14:30:00,5.43,5.43,5.42,5.43,120400.0,3.648,3.648,3.6413,3.648,120400.0
2010-12-17 14:35:00,5.42,5.43,5.42,5.43,80000.0,3.6413,3.648,3.6413,3.648,80000.0
2010-12-17 14:40:00,5.43,5.44,5.43,5.44,66000.0,3.648,3.6547,3.648,3.6547,66000.0
2010-12-17 14:45:00,5.44,5.44,5.43,5.43,108800.0,3.6547,3.6547,3.648,3.648,108800.0
2010-12-17 14:50:00,5.43,5.43,5.43,5.43,14800.0,3.648,3.648,3.648,3.648,14800.0
2010-12-17 14:55:00,5.43,5.44,5.43,5.44,47200.0,3.648,3.6547,3.648,3.6547,47200.0
2010-12-17 15:00:00,5.44,5.45,5.44,5.45,30400.0,3.6547,3.6614,3.6547,3.6614,30400.0
2010-12-17 15:05:00,5.44,5.45,5.44,5.45,104000.0,3.6547,3.6614,3.6547,3.6614,104000.0
2010-12-17 15:10:00,5.45,5.45,5.45,5.45,36400.0,3.6614,3.6614,3.6614,3.6614,36400.0
2010-12-17 15:15:00,5.45,5.45,5.45,5.45,30000.0,3.6614,3.6614,3.6614,3.6614,30000.0
2010-12-17 15:20:00,5.45,5.45,5.45,5.45,108400.0,3.6614,3.6614,3.6614,3.6614,108400.0
2010-12-17 15:25:00,5.45,5.45,5.45,5.45,111600.0,3.6614,3.6614,3.6614,3.6614,111600.0
2010-12-17 15:30:00,5.45,5.45,5.44,5.44,149200.0,3.6614,3.6614,3.6547,3.6547,149200.0
2010-12-17 15:35:00,5.44,5.44,5.43,5.43,117600.0,3.6547,3.6547,3.648,3.648,117600.0
2010-12-17 15:40:00,5.43,5.43,5.43,5.43,94800.0,3.648,3.648,3.648,3.648,94800.0
2010-12-17 15:45:00,5.43,5.43,5.42,5.43,271600.0,3.648,3.648,3.6413,3.648,271600.0
2010-12-17 15:50:00,5.42,5.42,5.42,5.42,290800.0,3.6413,3.6413,3.6413,3.6413,290800.0
2010-12-17 15:55:00,5.42,5.42,5.42,5.42,638000.0,3.6413,3.6413,3.6413,3.6413,638000.0
2010-12-20 09:30:00,5.45,5.45,5.43,5.45,113600.0,3.6614,3.6614,3.648,3.6614,113600.0
2010-12-20 09:35:00,5.45,5.46,5.43,5.44,128400.0,3.6614,3.6682,3.648,3.6547,128400.0
2010-12-20 09:40:00,5.44,5.44,5.39,5.39,274400.0,3.6547,3.6547,3.6211,3.6211,274400.0
2010-12-20 09:45:00,5.39,5.41,5.38,5.4,188000.0,3.6211,3.6346,3.6144,3.6278,188000.0
2010-12-20 09:50:00,5.41,5.43,5.41,5.43,74000.0,3.6346,3.648,3.6346,3.648,74000.0
2010-12-20 09:55:00,5.43,5.44,5.43,5.44,44800.0,3.648,3.6547,3.648,3.6547,44800.0
2010-12-20 10:00:00,5.44,5.44,5.44,5.44,69200.0,3.6547,3.6547,3.6547,3.6547,69200.0
2010-12-20 10:05:00,5.44,5.44,5.44,5.44,24400.0,3.6547,3.6547,3.6547,3.6547,24400.0
2010-12-20 10:10:00,5.44,5.45,5.43,5.45,144000.0,3.6547,3.6614,3.648,3.6614,144000.0
2010-12-20 10:15:00,5.45,5.45,5.42,5.42,179600.0,3.6614,3.6614,3.6413,3.6413,179600.0
2010-12-20 10:20:00,5.43,5.43,5.42,5.42,108800.0,3.648,3.648,3.6413,3.6413,108800.0
2010-12-20 10:25:00,5.42,5.42,5.41,5.42,94400.0,3.6413,3.6413,3.6346,3.6413,94400.0
2010-12-20 10:30:00,5.42,5.43,5.42,5.42,85600.0,3.6413,3.648,3.6413,3.6413,85600.0
2010-12-20 10:35:00,5.42,5.43,5.41,5.42,129200.0,3.6413,3.648,3.6346,3.6413,129200.0
2010-12-20 10:40:00,5.42,5.42,5.41,5.42,58400.0,3.6413,3.6413,3.6346,3.6413,58400.0
2010-12-20 10:45:00,5.42,5.42,5.41,5.41,46000.0,3.6413,3.6413,3.6346,3.6346,46000.0
2010-12-20 10:50:00,5.41,5.42,5.41,5.42,70400.0,3.6346,3.6413,3.6346,3.6413,70400.0
2010-12-20 10:55:00,5.42,5.42,5.42,5.42,65200.0,3.6413,3.6413,3.6413,3.6413,65200.0
2010-12-20 11:00:00,5.42,5.42,5.41,5.41,122000.0,3.6413,3.6413,3.6346,3.6346,122000.0
2010-12-20 11:05:00,5.41,5.42,5.41,5.41,22000.0,3.6346,3.6413,3.6346,3.6346,22000.0
2010-12-20 11:10:00,5.41,5.41,5.41,5.41,171600.0,3.6346,3.6346,3.6346,3.6346,171600.0
2010-12-20 11:15:00,5.41,5.41,5.41,5.41,38800.0,3.6346,3.6346,3.6346,3.6346,38800.0
2010-12-20 11:20:00,5.41,5.42,5.41,5.42,66000.0,3.6346,3.6413,3.6346,3.6413,66000.0
2010-12-20 11:25:00,5.41,5.43,5.41,5.43,54400.0,3.6346,3.648,3.6346,3.648,54400.0
2010-12-20 11:30:00,5.42,5.43,5.41,5.41,135200.0,3.6413,3.648,3.6346,3.6346,135200.0
2010-12-20 11:35:00,5.41,5.42,5.41,5.41,78800.0,3.6346,3.6413,3.6346,3.6346,78800.0
2010-12-20 11:40:00,5.41,5.42,5.41,5.42,56000.0,3.6346,3.6413,3.6346,3.6413,56000.0
2010-12-20 11:45:00,5.41,5.42,5.41,5.42,65600.0,3.6346,3.6413,3.6346,3.6413,65600.0
2010-12-20 11:50:00,5.42,5.42,5.4,5.4,39200.0,3.6413,3.6413,3.6278,3.6278,39200.0
2010-12-20 11:55:00,5.4,5.4,5.39,5.39,62400.0,3.6278,3.6278,3.6211,3.6211,62400.0
2010-12-20 12:00:00,5.39,5.4,5.38,5.38,156000.0,3.6211,3.6278,3.6144,3.6144,156000.0
2010-12-20 12:05:00,5.39,5.39,5.38,5.38,157600.0,3.6211,3.6211,3.6144,3.6144,157600.0
2010-12-20 12:10:00,5.38,5.38,5.38,5.38,197600.0,3.6144,3.6144,3.6144,3.6144,197600.0
2010-12-20 12:15:00,5.38,5.39,5.38,5.38,20800.0,3.6144,3.6211,3.6144,3.6144,20800.0
2010-12-20 12:20:00,5.38,5.38,5.38,5.38,254000.0,3.6144,3.6144,3.6144,3.6144,254000.0
2010-12-20 12:25:00,5.38,5.38,5.37,5.37,155600.0,3.6144,3.6144,3.6077,3.6077,155600.0
2010-12-20 12:30:00,5.37,5.37,5.37,5.37,75200.0,3.6077,3.6077,3.6077,3.6077,75200.0
2010-12-20 12:35:00,5.37,5.37,5.36,5.37,116800.0,3.6077,3.6077,3.601,3.6077,116800.0
2010-12-20 12:40:00,5.37,5.37,5.36,5.37,178000.0,3.6077,3.6077,3.601,3.6077,178000.0
2010-12-20 12:45:00,5.37,5.37,5.36,5.36,157200.0,3.6077,3.6077,3.601,3.601,157200.0
2010-12-20 12:50:00,5.36,5.36,5.35,5.35,102000.0,3.601,3.601,3.5943,3.5943,102000.0
2010-12-20 12:55:00,5.35,5.35,5.35,5.35,45200.0,3.5943,3.5943,3.5943,3.5943,45200.0
2010-12-20 13:00:00,5.35,5.35,5.35,5.35,105600.0,3.5943,3.5943,3.5943,3.5943,105600.0
2010-12-20 13:05:00,5.35,5.35,5.35,5.35,76000.0,3.5943,3.5943,3.5943,3.5943,76000.0
2010-12-20 13:10:00,5.35,5.36,5.35,5.36,83600.0,3.5943,3.601,3.5943,3.601,83600.0
2010-12-20 13:15:00,5.36,5.36,5.36,5.36,15200.0,3.601,3.601,3.601,3.601,15200.0
2010-12-20 13:20:00,5.36,5.36,5.35,5.35,104000.0,3.601,3.601,3.5943,3.5943,104000.0
2010-12-20 13:25:00,5.35,5.36,5.35,5.36,60400.0,3.5943,3.601,3.5943,3.601,60400.0
2010-12-20 13:30:00,5.36,5.36,5.36,5.36,78400.0,3.601,3.601,3.601,3.601,78400.0
2010-12-20 13:35:00,5.36,5.36,5.35,5.35,127200.0,3.601,3.601,3.5943,3.5943,127200.0
2010-12-20 13:40:00,5.35,5.35,5.34,5.35,165200.0,3.5943,3.5943,3.5875,3.5943,165200.0
2010-12-20 13:45:00,5.35,5.36,5.35,5.36,132400.0,3.5943,3.601,3.5943,3.601,132400.0
2010-12-20 13:50:00,5.36,5.36,5.34,5.35,120800.0,3.601,3.601,3.5875,3.5943,120800.0
2010-12-20 13:55:00,5.34,5.35,5.34,5.34,184800.0,3.5875,3.5943,3.5875,3.5875,184800.0
2010-12-20 14:00:00,5.34,5.35,5.34,5.35,184000.0,3.5875,3.5943,3.5875,3.5943,184000.0
2010-12-20 14:05:00,5.35,5.36,5.34,5.36,78800.0,3.5943,3.601,3.5875,3.601,78800.0
2010-12-20 14:10:00,5.36,5.36,5.35,5.36,58800.0,3.601,3.601,3.5943,3.601,58800.0
2010-12-20 14:15:00,5.36,5.36,5.36,5.36,86800.0,3.601,3.601,3.601,3.601,86800.0
2010-12-20 14:20:00,5.36,5.36,5.35,5.35,114400.0,3.601,3.601,3.5943,3.5943,114400.0
2010-12-20 14:25:00,5.36,5.36,5.34,5.35,160000.0,3.601,3.601,3.5875,3.5943,160000.0
2010-12-20 14:30:00,5.35,5.35,5.34,5.35,170400.0,3.5943,3.5943,3.5875,3.5943,170400.0
2010-12-20 14:35:00,5.34,5.35,5.34,5.35,51600.0,3.5875,3.5943,3.5875,3.5943,51600.0
2010-12-20 14:40:00,5.35,5.35,5.33,5.34,254800.0,3.5943,3.5943,3.5808,3.5875,254800.0
2010-12-20 14:45:00,5.34,5.34,5.34,5.34,111200.0,3.5875,3.5875,3.5875,3.5875,111200.0
2010-12-20 14:50:00,5.34,5.34,5.33,5.33,187200.0,3.5875,3.5875,3.5808,3.5808,187200.0
2010-12-20 14:55:00,5.33,5.34,5.33,5.34,94000.0,3.5808,3.5875,3.5808,3.5875,94000.0
2010-12-20 15:00:00,5.33,5.34,5.33,5.33,178000.0,3.5808,3.5875,3.5808,3.5808,178000.0
2010-12-20 15:05:00,5.33,5.33,5.32,5.33,270800.0,3.5808,3.5808,3.5741,3.5808,270800.0
2010-12-20 15:10:00,5.33,5.33,5.33,5.33,354400.0,3.5808,3.5808,3.5808,3.5808,354400.0
2010-12-20 15:15:00,5.33,5.34,5.33,5.34,245600.0,3.5808,3.5875,3.5808,3.5875,245600.0
2010-12-20 15:20:00,5.34,5.34,5.34,5.34,536800.0,3.5875,3.5875,3.5875,3.5875,536800.0
2010-12-20 15:25:00,5.34,5.35,5.33,5.34,347600.0,3.5875,3.5943,3.5808,3.5875,347600.0
2010-12-20 15:30:00,5.33,5.34,5.33,5.34,152800.0,3.5808,3.5875,3.5808,3.5875,152800.0
2010-12-20 15:35:00,5.34,5.34,5.33,5.33,667600.0,3.5875,3.5875,3.5808,3.5808,667600.0
2010-12-20 15:40:00,5.33,5.33,5.32,5.33,687600.0,3.5808,3.5808,3.5741,3.5808,687600.0
2010-12-20 15:45:00,5.33,5.33,5.32,5.33,584800.0,3.5808,3.5808,3.5741,3.5808,584800.0
2010-12-20 15:50:00,5.33,5.33,5.31,5.32,949200.0,3.5808,3.5808,3.5674,3.5741,949200.0
2010-12-20 15:55:00,5.32,5.32,5.31,5.32,1004800.0,3.5741,3.5741,3.5674,3.5741,1004800.0
2010-12-21 09:30:00,5.34,5.36,5.33,5.36,182800.0,3.5875,3.601,3.5808,3.601,182800.0
2010-12-21 09:35:00,5.36,5.39,5.34,5.39,252800.0,3.601,3.6211,3.5875,3.6211,252800.0
2010-12-21 09:40:00,5.39,5.4,5.38,5.39,179200.0,3.6211,3.6278,3.6144,3.6211,179200.0
2010-12-21 09:45:00,5.39,5.39,5.39,5.39,205600.0,3.6211,3.6211,3.6211,3.6211,205600.0
2010-12-21 09:50:00,5.39,5.4,5.39,5.4,153600.0,3.6211,3.6278,3.6211,3.6278,153600.0
2010-12-21 09:55:00,5.4,5.4,5.37,5.37,236400.0,3.6278,3.6278,3.6077,3.6077,236400.0
2010-12-21 10:00:00,5.37,5.38,5.36,5.37,178400.0,3.6077,3.6144,3.601,3.6077,178400.0
2010-12-21 10:05:00,5.37,5.39,5.37,5.39,60000.0,3.6077,3.6211,3.6077,3.6211,60000.0
2010-12-21 10:10:00,5.39,5.39,5.38,5.39,60000.0,3.6211,3.6211,3.6144,3.6211,60000.0
2010-12-21 10:15:00,5.39,5.4,5.39,5.4,94800.0,3.6211,3.6278,3.6211,3.6278,94800.0
2010-12-21 10:20:00,5.4,5.41,5.4,5.41,109600.0,3.6278,3.6346,3.6278,3.6346,109600.0
2010-12-21 10:25:00,5.41,5.41,5.4,5.4,80000.0,3.6346,3.6346,3.6278,3.6278,80000.0
2010-12-21 10:30:00,5.4,5.41,5.4,5.41,114400.0,3.6278,3.6346,3.6278,3.6346,114400.0
2010-12-21 10:35:00,5.4,5.41,5.39,5.4,32400.0,3.6278,3.6346,3.6211,3.6278,32400.0
2010-12-21 10:40:00,5.4,5.4,5.39,5.39,101200.0,3.6278,3.6278,3.6211,3.6211,101200.0
2010-12-21 10:45:00,5.39,5.39,5.39,5.39,22400.0,3.6211,3.6211,3.6211,3.6211,22400.0
2010-12-21 10:50:00,5.39,5.41,5.39,5.4,87600.0,3.6211,3.6346,3.6211,3.6278,87600.0
2010-12-21 10:55:00,5.41,5.41,5.4,5.41,88800.0,3.6346,3.6346,3.6278,3.6346,88800.0
2010-12-21 11:00:00,5.41,5.42,5.41,5.41,75600.0,3.6346,3.6413,3.6346,3.6346,75600.0
2010-12-21 11:05:00,5.41,5.41,5.4,5.4,45600.0,3.6346,3.6346,3.6278,3.6278,45600.0
2010-12-21 11:10:00,5.4,5.41,5.4,5.41,52400.0,3.6278,3.6346,3.6278,3.6346,52400.0
2010-12-21 11:15:00,5.41,5.41,5.4,5.4,53600.0,3.6346,3.6346,3.6278,3.6278,53600.0
2010-12-21 11:20:00,5.4,5.4,5.39,5.39,100400.0,3.6278,3.6278,3.6211,3.6211,100400.0
2010-12-21 11:25:00,5.39,5.39,5.39,5.39,46400.0,3.6211,3.6211,3.6211,3.6211,46400.0
2010-12-21 11:30:00,5.39,5.39,5.39,5.39,52000.0,3.6211,3.6211,3.6211,3.6211,52000.0
2010-12-21 11:35:00,5.39,5.4,5.38,5.39,76800.0,3.6211,3.6278,3.6144,3.6211,76800.0
2010-12-21 11:40:00,5.39,5.4,5.39,5.39,56400.0,3.6211,3.6278,3.6211,3.6211,56400.0
2010-12-21 11:45:00,5.39,5.39,5.39,5.39,66000.0,3.6211,3.6211,3.6211,3.6211,66000.0
2010-12-21 11:50:00,5.39,5.39,5.39,5.39,13200.0,3.6211,3.6211,3.6211,3.6211,13200.0
2010-12-21 11:55:00,5.39,5.39,5.39,5.39,18800.0,3.6211,3.6211,3.6211,3.6211,18800.0
2010-12-21 12:00:00,5.39,5.39,5.39,5.39,65600.0,3.6211,3.6211,3.6211,3.6211,65600.0
2010-12-21 12:05:00,5.39,5.39,5.39,5.39,5200.0,3.6211,3.6211,3.6211,3.6211,5200.0
2010-12-21 12:10:00,5.39,5.39,5.39,5.39,11600.0,3.6211,3.6211,3.6211,3.6211,11600.0
2010-12-21 12:15:00,5.39,5.4,5.39,5.4,109200.0,3.6211,3.6278,3.6211,3.6278,109200.0
2010-12-21 12:20:00,5.39,5.4,5.39,5.4,89600.0,3.6211,3.6278,3.6211,3.6278,89600.0
2010-12-21 12:25:00,5.4,5.4,5.39,5.4,29200.0,3.6278,3.6278,3.6211,3.6278,29200.0
2010-12-21 12:30:00,5.4,5.4,5.4,5.4,16400.0,3.6278,3.6278,3.6278,3.6278,16400.0
2010-12-21 12:35:00,5.39,5.4,5.39,5.4,42400.0,3.6211,3.6278,3.6211,3.6278,42400.0
2010-12-21 12:40:00,5.39,5.4,5.39,5.4,34000.0,3.6211,3.6278,3.6211,3.6278,34000.0
2010-12-21 12:45:00,5.4,5.4,5.39,5.4,34800.0,3.6278,3.6278,3.6211,3.6278,34800.0
2010-12-21 12:50:00,5.4,5.4,5.39,5.39,30000.0,3.6278,3.6278,3.6211,3.6211,30000.0
2010-12-21 12:55:00,5.39,5.39,5.39,5.39,11600.0,3.6211,3.6211,3.6211,3.6211,11600.0
2010-12-21 13:00:00,5.39,5.39,5.39,5.39,17200.0,3.6211,3.6211,3.6211,3.6211,17200.0
2010-12-21 13:05:00,5.39,5.4,5.39,5.4,98000.0,3.6211,3.6278,3.6211,3.6278,98000.0
2010-12-21 13:10:00,5.4,5.4,5.39,5.39,52000.0,3.6278,3.6278,3.6211,3.6211,52000.0
2010-12-21 13:15:00,5.39,5.39,5.39,5.39,53600.0,3.6211,3.6211,3.6211,3.6211,53600.0
2010-12-21 13:20:00,5.39,5.4,5.39,5.4,75200.0,3.6211,3.6278,3.6211,3.6278,75200.0
2010-12-21 13:25:00,5.4,5.4,5.4,5.4,15600.0,3.6278,3.6278,3.6278,3.6278,15600.0
2010-12-21 13:30:00,5.4,5.4,5.39,5.4,73600.0,3.6278,3.6278,3.6211,3.6278,73600.0
2010-12-21 13:35:00,5.4,5.4,5.39,5.39,33600.0,3.6278,3.6278,3.6211,3.6211,33600.0
2010-12-21 13:40:00,5.39,5.39,5.39,5.39,21200.0,3.6211,3.6211,3.6211,3.6211,21200.0
2010-12-21 13:45:00,5.39,5.39,5.39,5.39,55600.0,3.6211,3.6211,3.6211,3.6211,55600.0
2010-12-21 13:50:00,5.39,5.4,5.39,5.39,78000.0,3.6211,3.6278,3.6211,3.6211,78000.0
2010-12-21 13:55:00,5.39,5.4,5.39,5.39,59200.0,3.6211,3.6278,3.6211,3.6211,59200.0
2010-12-21 14:00:00,5.39,5.4,5.39,5.39,20800.0,3.6211,3.6278,3.6211,3.6211,20800.0
2010-12-21 14:05:00,5.4,5.4,5.39,5.4,22400.0,3.6278,3.6278,3.6211,3.6278,22400.0
2010-12-21 14:10:00,5.39,5.4,5.39,5.39,99600.0,3.6211,3.6278,3.6211,3.6211,99600.0
2010-12-21 14:15:00,5.4,5.4,5.39,5.4,80000.0,3.6278,3.6278,3.6211,3.6278,80000.0
2010-12-21 14:20:00,5.4,5.4,5.4,5.4,78400.0,3.6278,3.6278,3.6278,3.6278,78400.0
2010-12-21 14:25:00,5.4,5.4,5.4,5.4,48800.0,3.6278,3.6278,3.6278,3.6278,48800.0
2010-12-21 14:30:00,5.4,5.4,5.4,5.4,77600.0,3.6278,3.6278,3.6278,3.6278,77600.0
2010-12-21 14:35:00,5.4,5.4,5.4,5.4,80800.0,3.6278,3.6278,3.6278,3.6278,80800.0
2010-12-21 14:40:00,5.4,5.4,5.4,5.4,217200.0,3.6278,3.6278,3.6278,3.6278,217200.0
2010-12-21 14:45:00,5.4,5.41,5.4,5.41,92800.0,3.6278,3.6346,3.6278,3.6346,92800.0
2010-12-21 14:50:00,5.41,5.41,5.4,5.4,51600.0,3.6346,3.6346,3.6278,3.6278,51600.0
2010-12-21 14:55:00,5.4,5.4,5.4,5.4,38400.0,3.6278,3.6278,3.6278,3.6278,38400.0
2010-12-21 15:00:00,5.4,5.4,5.4,5.4,134000.0,3.6278,3.6278,3.6278,3.6278,134000.0
2010-12-21 15:05:00,5.4,5.41,5.4,5.4,155600.0,3.6278,3.6346,3.6278,3.6278,155600.0
2010-12-21 15:10:00,5.4,5.4,5.4,5.4,31600.0,3.6278,3.6278,3.6278,3.6278,31600.0
2010-12-21 15:15:00,5.4,5.4,5.4,5.4,14800.0,3.6278,3.6278,3.6278,3.6278,14800.0
2010-12-21 15:20:00,5.4,5.41,5.4,5.41,230000.0,3.6278,3.6346,3.6278,3.6346,230000.0
2010-12-21 15:25:00,5.41,5.41,5.41,5.41,40800.0,3.6346,3.6346,3.6346,3.6346,40800.0
2010-12-21 15:30:00,5.41,5.41,5.41,5.41,124800.0,3.6346,3.6346,3.6346,3.6346,124800.0
2010-12-21 15:35:00,5.41,5.42,5.41,5.42,170400.0,3.6346,3.6413,3.6346,3.6413,170400.0
2010-12-21 15:40:00,5.41,5.42,5.41,5.42,140400.0,3.6346,3.6413,3.6346,3.6413,140400.0
2010-12-21 15:45:00,5.42,5.42,5.41,5.41,202000.0,3.6413,3.6413,3.6346,3.6346,202000.0
2010-12-21 15:50:00,5.41,5.42,5.41,5.41,274800.0,3.6346,3.6413,3.6346,3.6346,274800.0
2010-12-21 15:55:00,5.41,5.42,5.41,5.41,424000.0,3.6346,3.6413,3.6346,3.6346,424000.0
2010-12-22 09:30:00,5.42,5.44,5.4,5.4,48800.0,3.6413,3.6547,3.6278,3.6278,48800.0
2010-12-22 09:35:00,5.41,5.41,5.39,5.39,67200.0,3.6346,3.6346,3.6211,3.6211,67200.0
2010-12-22 09:40:00,5.39,5.4,5.39,5.39,106000.0,3.6211,3.6278,3.6211,3.6211,106000.0
2010-12-22 09:45:00,5.39,5.4,5.39,5.4,57600.0,3.6211,3.6278,3.6211,3.6278,57600.0
2010-12-22 09:50:00,5.4,5.4,5.39,5.39,76000.0,3.6278,3.6278,3.6211,3.6211,76000.0
2010-12-22 09:55:00,5.39,5.4,5.39,5.4,45600.0,3.6211,3.6278,3.6211,3.6278,45600.0
2010-12-22 10:00:00,5.4,5.4,5.38,5.4,67200.0,3.6278,3.6278,3.6144,3.6278,67200.0
2010-12-22 10:05:00,5.39,5.39,5.39,5.39,42800.0,3.6211,3.6211,3.6211,3.6211,42800.0
2010-12-22 10:10:00,5.39,5.39,5.38,5.38,47600.0,3.6211,3.6211,3.6144,3.6144,47600.0
2010-12-22 10:15:00,5.38,5.39,5.38,5.39,24000.0,3.6144,3.6211,3.6144,3.6211,24000.0
2010-12-22 10:20:00,5.39,5.4,5.38,5.38,78000.0,3.6211,3.6278,3.6144,3.6144,78000.0
2010-12-22 10:25:00,5.38,5.39,5.38,5.38,35600.0,3.6144,3.6211,3.6144,3.6144,35600.0
2010-12-22 10:30:00,5.38,5.38,5.37,5.37,42000.0,3.6144,3.6144,3.6077,3.6077,42000.0
2010-12-22 10:35:00,5.38,5.39,5.37,5.38,123200.0,3.6144,3.6211,3.6077,3.6144,123200.0
2010-12-22 10:40:00,5.38,5.38,5.37,5.37,173600.0,3.6144,3.6144,3.6077,3.6077,173600.0
2010-12-22 10:45:00,5.37,5.38,5.37,5.38,54000.0,3.6077,3.6144,3.6077,3.6144,54000.0
2010-12-22 10:50:00,5.38,5.39,5.37,5.37,104000.0,3.6144,3.6211,3.6077,3.6077,104000.0
2010-12-22 10:55:00,5.37,5.38,5.37,5.38,80400.0,3.6077,3.6144,3.6077,3.6144,80400.0
2010-12-22 11:00:00,5.38,5.38,5.38,5.38,23600.0,3.6144,3.6144,3.6144,3.6144,23600.0
2010-12-22 11:05:00,5.38,5.38,5.37,5.37,42800.0,3.6144,3.6144,3.6077,3.6077,42800.0
2010-12-22 11:10:00,5.37,5.37,5.37,5.37,24400.0,3.6077,3.6077,3.6077,3.6077,24400.0
2010-12-22 11:15:00,5.37,5.38,5.37,5.38,33600.0,3.6077,3.6144,3.6077,3.6144,33600.0
2010-12-22 11:20:00,5.38,5.38,5.37,5.37,40800.0,3.6144,3.6144,3.6077,3.6077,40800.0
2010-12-22 11:25:00,5.37,5.39,5.37,5.39,233600.0,3.6077,3.6211,3.6077,3.6211,233600.0
2010-12-22 11:30:00,5.39,5.4,5.39,5.4,40000.0,3.6211,3.6278,3.6211,3.6278,40000.0
2010-12-22 11:35:00,5.4,5.41,5.4,5.4,174800.0,3.6278,3.6346,3.6278,3.6278,174800.0
2010-12-22 11:40:00,5.41,5.41,5.41,5.41,40000.0,3.6346,3.6346,3.6346,3.6346,40000.0
2010-12-22 11:45:00,5.41,5.41,5.41,5.41,16800.0,3.6346,3.6346,3.6346,3.6346,16800.0
2010-12-22 11:50:00,5.41,5.41,5.41,5.41,6000.0,3.6346,3.6346,3.6346,3.6346,6000.0
2010-12-22 11:55:00,5.41,5.41,5.41,5.41,16000.0,3.6346,3.6346,3.6346,3.6346,16000.0
2010-12-22 12:00:00,5.41,5.41,5.4,5.4,68400.0,3.6346,3.6346,3.6278,3.6278,68400.0
2010-12-22 12:05:00,5.4,5.4,5.4,5.4,23200.0,3.6278,3.6278,3.6278,3.6278,23200.0
2010-12-22 12:10:00,5.4,5.4,5.4,5.4,5600.0,3.6278,3.6278,3.6278,3.6278,5600.0
2010-12-22 12:15:00,5.4,5.41,5.4,5.41,68800.0,3.6278,3.6346,3.6278,3.6346,68800.0
2010-12-22 12:20:00,5.41,5.41,5.41,5.41,24000.0,3.6346,3.6346,3.6346,3.6346,24000.0
2010-12-22 12:25:00,5.41,5.41,5.41,5.41,82000.0,3.6346,3.6346,3.6346,3.6346,82000.0
2010-12-22 12:30:00,5.41,5.42,5.41,5.42,59200.0,3.6346,3.6413,3.6346,3.6413,59200.0
2010-12-22 12:35:00,5.42,5.42,5.42,5.42,280400.0,3.6413,3.6413,3.6413,3.6413,280400.0
2010-12-22 12:40:00,5.42,5.42,5.41,5.41,21600.0,3.6413,3.6413,3.6346,3.6346,21600.0
2010-12-22 12:45:00,5.41,5.42,5.41,5.42,126400.0,3.6346,3.6413,3.6346,3.6413,126400.0
2010-12-22 12:50:00,5.41,5.42,5.41,5.42,80800.0,3.6346,3.6413,3.6346,3.6413,80800.0
2010-12-22 12:55:00,5.42,5.43,5.42,5.42,35600.0,3.6413,3.648,3.6413,3.6413,35600.0
2010-12-22 13:00:00,5.42,5.43,5.42,5.43,158400.0,3.6413,3.648,3.6413,3.648,158400.0
2010-12-22 13:05:00,5.43,5.43,5.43,5.43,94400.0,3.648,3.648,3.648,3.648,94400.0
2010-12-22 13:10:00,5.43,5.44,5.43,5.43,114400.0,3.648,3.6547,3.648,3.648,114400.0
2010-12-22 13:15:00,5.44,5.44,5.43,5.43,11200.0,3.6547,3.6547,3.648,3.648,11200.0
2010-12-22 13:20:00,5.43,5.44,5.43,5.44,172000.0,3.648,3.6547,3.648,3.6547,172000.0
2010-12-22 13:25:00,5.44,5.45,5.43,5.45,185200.0,3.6547,3.6614,3.648,3.6614,185200.0
2010-12-22 13:30:00,5.45,5.45,5.45,5.45,56000.0,3.6614,3.6614,3.6614,3.6614,56000.0
2010-12-22 13:35:00,5.45,5.46,5.45,5.45,149600.0,3.6614,3.6682,3.6614,3.6614,149600.0
2010-12-22 13:40:00,5.45,5.45,5.44,5.45,57600.0,3.6614,3.6614,3.6547,3.6614,57600.0
2010-12-22 13:45:00,5.45,5.45,5.43,5.43,136000.0,3.6614,3.6614,3.648,3.648,136000.0
2010-12-22 13:50:00,5.43,5.43,5.42,5.42,37600.0,3.648,3.648,3.6413,3.6413,37600.0
2010-12-22 13:55:00,5.42,5.43,5.42,5.42,54400.0,3.6413,3.648,3.6413,3.6413,54400.0
2010-12-22 14:00:00,5.42,5.43,5.42,5.43,43600.0,3.6413,3.648,3.6413,3.648,43600.0
2010-12-22 14:05:00,5.42,5.43,5.42,5.42,84400.0,3.6413,3.648,3.6413,3.6413,84400.0
2010-12-22 14:10:00,5.42,5.42,5.41,5.42,61200.0,3.6413,3.6413,3.6346,3.6413,61200.0
2010-12-22 14:15:00,5.42,5.43,5.42,5.43,31600.0,3.6413,3.648,3.6413,3.648,31600.0
2010-12-22 14:20:00,5.43,5.43,5.42,5.42,56000.0,3.648,3.648,3.6413,3.6413,56000.0
2010-12-22 14:25:00,5.42,5.42,5.42,5.42,22000.0,3.6413,3.6413,3.6413,3.6413,22000.0
2010-12-22 14:30:00,5.42,5.42,5.42,5.42,17600.0,3.6413,3.6413,3.6413,3.6413,17600.0
2010-12-22 14:35:00,5.42,5.42,5.41,5.42,56400.0,3.6413,3.6413,3.6346,3.6413,56400.0
2010-12-22 14:40:00,5.42,5.42,5.41,5.41,22800.0,3.6413,3.6413,3.6346,3.6346,22800.0
2010-12-22 14:45:00,5.41,5.42,5.41,5.42,84000.0,3.6346,3.6413,3.6346,3.6413,84000.0
2010-12-22 14:50:00,5.42,5.43,5.42,5.43,51600.0,3.6413,3.648,3.6413,3.648,51600.0
2010-12-22 14:55:00,5.42,5.43,5.42,5.42,56000.0,3.6413,3.648,3.6413,3.6413,56000.0
2010-12-22 15:00:00,5.42,5.43,5.42,5.43,57600.0,3.6413,3.648,3.6413,3.648,57600.0
2010-12-22 15:05:00,5.43,5.43,5.42,5.42,11200.0,3.648,3.648,3.6413,3.6413,11200.0
2010-12-22 15:10:00,5.42,5.43,5.42,5.43,18400.0,3.6413,3.648,3.6413,3.648,18400.0
2010-12-22 15:15:00,5.42,5.43,5.42,5.43,18800.0,3.6413,3.648,3.6413,3.648,18800.0
2010-12-22 15:20:00,5.43,5.43,5.42,5.43,80000.0,3.648,3.648,3.6413,3.648,80000.0
2010-12-22 15:25:00,5.43,5.43,5.42,5.42,72800.0,3.648,3.648,3.6413,3.6413,72800.0
2010-12-22 15:30:00,5.43,5.43,5.42,5.42,38000.0,3.648,3.648,3.6413,3.6413,38000.0
2010-12-22 15:35:00,5.42,5.43,5.42,5.42,81600.0,3.6413,3.648,3.6413,3.6413,81600.0
2010-12-22 15:40:00,5.43,5.43,5.42,5.43,146400.0,3.648,3.648,3.6413,3.648,146400.0
2010-12-22 15:45:00,5.43,5.43,5.42,5.42,119200.0,3.648,3.648,3.6413,3.6413,119200.0
2010-12-22 15:50:00,5.42,5.42,5.42,5.42,109200.0,3.6413,3.6413,3.6413,3.6413,109200.0
2010-12-22 15:55:00,5.42,5.43,5.42,5.43,268000.0,3.6413,3.648,3.6413,3.648,268000.0
2010-12-23 09:30:00,5.43,5.46,5.42,5.46,90400.0,3.648,3.6682,3.6413,3.6682,90400.0
2010-12-23 09:35:00,5.46,5.5,5.46,5.49,180800.0,3.6682,3.695,3.6682,3.6883,180800.0
2010-12-23 09:40:00,5.49,5.5,5.49,5.5,441600.0,3.6883,3.695,3.6883,3.695,441600.0
2010-12-23 09:45:00,5.5,5.5,5.48,5.48,129600.0,3.695,3.695,3.6816,3.6816,129600.0
2010-12-23 09:50:00,5.48,5.48,5.46,5.46,72000.0,3.6816,3.6816,3.6682,3.6682,72000.0
2010-12-23 09:55:00,5.46,5.48,5.46,5.48,170400.0,3.6682,3.6816,3.6682,3.6816,170400.0
2010-12-23 10:00:00,5.48,5.48,5.47,5.48,129200.0,3.6816,3.6816,3.6749,3.6816,129200.0
2010-12-23 10:05:00,5.48,5.49,5.48,5.49,127600.0,3.6816,3.6883,3.6816,3.6883,127600.0
2010-12-23 10:10:00,5.49,5.49,5.47,5.48,79200.0,3.6883,3.6883,3.6749,3.6816,79200.0
2010-12-23 10:15:00,5.48,5.48,5.47,5.47,137200.0,3.6816,3.6816,3.6749,3.6749,137200.0
2010-12-23 10:20:00,5.47,5.48,5.46,5.48,178000.0,3.6749,3.6816,3.6682,3.6816,178000.0
2010-12-23 10:25:00,5.48,5.49,5.48,5.49,233600.0,3.6816,3.6883,3.6816,3.6883,233600.0
2010-12-23 10:30:00,5.49,5.49,5.49,5.49,94800.0,3.6883,3.6883,3.6883,3.6883,94800.0
2010-12-23 10:35:00,5.49,5.5,5.49,5.5,270400.0,3.6883,3.695,3.6883,3.695,270400.0
2010-12-23 10:40:00,5.5,5.5,5.49,5.49,87200.0,3.695,3.695,3.6883,3.6883,87200.0
2010-12-23 10:45:00,5.49,5.5,5.49,5.49,86800.0,3.6883,3.695,3.6883,3.6883,86800.0
2010-12-23 10:50:00,5.49,5.5,5.49,5.5,225200.0,3.6883,3.695,3.6883,3.695,225200.0
2010-12-23 10:55:00,5.5,5.5,5.5,5.5,216400.0,3.695,3.695,3.695,3.695,216400.0
2010-12-23 11:00:00,5.5,5.5,5.5,5.5,85600.0,3.695,3.695,3.695,3.695,85600.0
2010-12-23 11:05:00,5.5,5.51,5.5,5.5,158800.0,3.695,3.7017,3.695,3.695,158800.0
2010-12-23 11:10:00,5.5,5.51,5.5,5.5,322400.0,3.695,3.7017,3.695,3.695,322400.0
2010-12-23 11:15:00,5.5,5.5,5.5,5.5,66800.0,3.695,3.695,3.695,3.695,66800.0
2010-12-23 11:20:00,5.5,5.51,5.5,5.5,110800.0,3.695,3.7017,3.695,3.695,110800.0
2010-12-23 11:25:00,5.51,5.52,5.5,5.51,189600.0,3.7017,3.7085,3.695,3.7017,189600.0
2010-12-23 11:30:00,5.51,5.52,5.51,5.51,140400.0,3.7017,3.7085,3.7017,3.7017,140400.0
2010-12-23 11:35:00,5.51,5.52,5.51,5.52,165600.0,3.7017,3.7085,3.7017,3.7085,165600.0
2010-12-23 11:40:00,5.52,5.52,5.51,5.51,180400.0,3.7085,3.7085,3.7017,3.7017,180400.0
2010-12-23 11:45:00,5.51,5.52,5.51,5.51,46800.0,3.7017,3.7085,3.7017,3.7017,46800.0
2010-12-23 11:50:00,5.51,5.52,5.51,5.52,126800.0,3.7017,3.7085,3.7017,3.7085,126800.0
2010-12-23 11:55:00,5.52,5.52,5.51,5.52,60400.0,3.7085,3.7085,3.7017,3.7085,60400.0
2010-12-23 12:00:00,5.52,5.52,5.51,5.52,55600.0,3.7085,3.7085,3.7017,3.7085,55600.0
2010-12-23 12:05:00,5.52,5.52,5.51,5.51,247600.0,3.7085,3.7085,3.7017,3.7017,247600.0
2010-12-23 12:10:00,5.51,5.52,5.51,5.52,70800.0,3.7017,3.7085,3.7017,3.7085,70800.0
2010-12-23 12:15:00,5.52,5.53,5.51,5.53,160800.0,3.7085,3.7152,3.7017,3.7152,160800.0
2010-12-23 12:20:00,5.53,5.53,5.52,5.52,62800.0,3.7152,3.7152,3.7085,3.7085,62800.0
2010-12-23 12:25:00,5.52,5.53,5.52,5.53,166000.0,3.7085,3.7152,3.7085,3.7152,166000.0
2010-12-23 12:30:00,5.53,5.53,5.53,5.53,32000.0,3.7152,3.7152,3.7152,3.7152,32000.0
2010-12-23 12:35:00,5.53,5.53,5.53,5.53,36800.0,3.7152,3.7152,3.7152,3.7152,36800.0
2010-12-23 12:40:00,5.53,5.54,5.53,5.53,183200.0,3.7152,3.7219,3.7152,3.7152,183200.0
2010-12-23 12:45:00,5.53,5.53,5.53,5.53,30400.0,3.7152,3.7152,3.7152,3.7152,30400.0
2010-12-23 12:50:00,5.53,5.54,5.53,5.54,140000.0,3.7152,3.7219,3.7152,3.7219,140000.0
2010-12-23 12:55:00,5.54,5.55,5.54,5.55,217600.0,3.7219,3.7286,3.7219,3.7286,217600.0
2010-12-23 13:00:00,5.55,5.55,5.54,5.55,202000.0,3.7286,3.7286,3.7219,3.7286,202000.0
2010-12-23 13:05:00,5.55,5.57,5.55,5.57,310000.0,3.7286,3.7421,3.7286,3.7421,310000.0
2010-12-23 13:10:00,5.57,5.58,5.56,5.57,135600.0,3.7421,3.7488,3.7353,3.7421,135600.0
2010-12-23 13:15:00,5.57,5.57,5.56,5.56,120000.0,3.7421,3.7421,3.7353,3.7353,120000.0
2010-12-23 13:20:00,5.57,5.57,5.56,5.56,70000.0,3.7421,3.7421,3.7353,3.7353,70000.0
2010-12-23 13:25:00,5.56,5.57,5.56,5.57,122000.0,3.7353,3.7421,3.7353,3.7421,122000.0
2010-12-23 13:30:00,5.56,5.57,5.56,5.57,136800.0,3.7353,3.7421,3.7353,3.7421,136800.0
2010-12-23 13:35:00,5.57,5.58,5.57,5.58,197200.0,3.7421,3.7488,3.7421,3.7488,197200.0
2010-12-23 13:40:00,5.58,5.58,5.55,5.56,390800.0,3.7488,3.7488,3.7286,3.7353,390800.0
2010-12-23 13:45:00,5.55,5.55,5.52,5.52,528400.0,3.7286,3.7286,3.7085,3.7085,528400.0
2010-12-23 13:50:00,5.53,5.55,5.52,5.54,228000.0,3.7152,3.7286,3.7085,3.7219,228000.0
2010-12-23 13:55:00,5.54,5.54,5.54,5.54,87600.0,3.7219,3.7219,3.7219,3.7219,87600.0
2010-12-23 14:00:00,5.54,5.54,5.54,5.54,56800.0,3.7219,3.7219,3.7219,3.7219,56800.0
2010-12-23 14:05:00,5.54,5.54,5.53,5.53,86000.0,3.7219,3.7219,3.7152,3.7152,86000.0
2010-12-23 14:10:00,5.53,5.54,5.52,5.52,96800.0,3.7152,3.7219,3.7085,3.7085,96800.0
2010-12-23 14:15:00,5.53,5.53,5.52,5.52,61600.0,3.7152,3.7152,3.7085,3.7085,61600.0
2010-12-23 14:20:00,5.53,5.53,5.52,5.52,180800.0,3.7152,3.7152,3.7085,3.7085,180800.0
2010-12-23 14:25:00,5.52,5.53,5.52,5.53,76800.0,3.7085,3.7152,3.7085,3.7152,76800.0
2010-12-23 14:30:00,5.53,5.53,5.52,5.52,77200.0,3.7152,3.7152,3.7085,3.7085,77200.0
2010-12-23 14:35:00,5.52,5.52,5.52,5.52,68800.0,3.7085,3.7085,3.7085,3.7085,68800.0
2010-12-23 14:40:00,5.52,5.53,5.52,5.52,114400.0,3.7085,3.7152,3.7085,3.7085,114400.0
2010-12-23 14:45:00,5.52,5.53,5.52,5.53,158800.0,3.7085,3.7152,3.7085,3.7152,158800.0
2010-12-23 14:50:00,5.53,5.53,5.52,5.53,109200.0,3.7152,3.7152,3.7085,3.7152,109200.0
2010-12-23 14:55:00,5.53,5.54,5.53,5.54,69600.0,3.7152,3.7219,3.7152,3.7219,69600.0
2010-12-23 15:00:00,5.54,5.54,5.53,5.54,58800.0,3.7219,3.7219,3.7152,3.7219,58800.0
2010-12-23 15:05:00,5.53,5.54,5.52,5.53,145200.0,3.7152,3.7219,3.7085,3.7152,145200.0
2010-12-23 15:10:00,5.53,5.53,5.52,5.52,124400.0,3.7152,3.7152,3.7085,3.7085,124400.0
2010-12-23 15:15:00,5.52,5.52,5.52,5.52,69600.0,3.7085,3.7085,3.7085,3.7085,69600.0
2010-12-23 15:20:00,5.52,5.53,5.52,5.53,102400.0,3.7085,3.7152,3.7085,3.7152,102400.0
2010-12-23 15:25:00,5.53,5.54,5.53,5.54,147200.0,3.7152,3.7219,3.7152,3.7219,147200.0
2010-12-23 15:30:00,5.54,5.55,5.53,5.55,222000.0,3.7219,3.7286,3.7152,3.7286,222000.0
2010-12-23 15:35:00,5.55,5.56,5.55,5.55,210800.0,3.7286,3.7353,3.7286,3.7286,210800.0
2010-12-23 15:40:00,5.55,5.56,5.54,5.55,228400.0,3.7286,3.7353,3.7219,3.7286,228400.0
2010-12-23 15:45:00,5.55,5.56,5.55,5.55,321200.0,3.7286,3.7353,3.7286,3.7286,321200.0
2010-12-23 15:50:00,5.55,5.55,5.55,5.55,206000.0,3.7286,3.7286,3.7286,3.7286,206000.0
2010-12-23 15:55:00,5.55,5.55,5.55,5.55,607200.0,3.7286,3.7286,3.7286,3.7286,607200.0
2010-12-27 09:30:00,5.53,5.56,5.52,5.53,106000.0,3.7152,3.7353,3.7085,3.7152,106000.0
2010-12-27 09:35:00,5.53,5.56,5.53,5.56,159200.0,3.7152,3.7353,3.7152,3.7353,159200.0
2010-12-27 09:40:00,5.56,5.57,5.56,5.56,149600.0,3.7353,3.7421,3.7353,3.7353,149600.0
2010-12-27 09:45:00,5.56,5.56,5.53,5.53,76400.0,3.7353,3.7353,3.7152,3.7152,76400.0
2010-12-27 09:50:00,5.53,5.54,5.53,5.54,76800.0,3.7152,3.7219,3.7152,3.7219,76800.0
2010-12-27 09:55:00,5.54,5.55,5.53,5.54,62800.0,3.7219,3.7286,3.7152,3.7219,62800.0
2010-12-27 10:00:00,5.54,5.56,5.54,5.56,76400.0,3.7219,3.7353,3.7219,3.7353,76400.0
2010-12-27 10:05:00,5.56,5.57,5.56,5.57,127200.0,3.7353,3.7421,3.7353,3.7421,127200.0
2010-12-27 10:10:00,5.57,5.59,5.57,5.59,117200.0,3.7421,3.7555,3.7421,3.7555,117200.0
2010-12-27 10:15:00,5.59,5.59,5.59,5.59,118400.0,3.7555,3.7555,3.7555,3.7555,118400.0
2010-12-27 10:20:00,5.59,5.59,5.59,5.59,43200.0,3.7555,3.7555,3.7555,3.7555,43200.0
2010-12-27 10:25:00,5.59,5.61,5.59,5.6,249200.0,3.7555,3.7689,3.7555,3.7622,249200.0
2010-12-27 10:30:00,5.6,5.6,5.59,5.59,275600.0,3.7622,3.7622,3.7555,3.7555,275600.0
2010-12-27 10:35:00,5.59,5.59,5.59,5.59,137600.0,3.7555,3.7555,3.7555,3.7555,137600.0
2010-12-27 10:40:00,5.59,5.59,5.57,5.57,154400.0,3.7555,3.7555,3.7421,3.7421,154400.0
2010-12-27 10:45:00,5.57,5.57,5.57,5.57,57600.0,3.7421,3.7421,3.7421,3.7421,57600.0
2010-12-27 10:50:00,5.57,5.58,5.57,5.58,84800.0,3.7421,3.7488,3.7421,3.7488,84800.0
2010-12-27 10:55:00,5.58,5.58,5.57,5.57,51600.0,3.7488,3.7488,3.7421,3.7421,51600.0
2010-12-27 11:00:00,5.57,5.57,5.56,5.56,51200.0,3.7421,3.7421,3.7353,3.7353,51200.0
2010-12-27 11:05:00,5.56,5.56,5.56,5.56,13600.0,3.7353,3.7353,3.7353,3.7353,13600.0
2010-12-27 11:10:00,5.56,5.57,5.55,5.55,114800.0,3.7353,3.7421,3.7286,3.7286,114800.0
2010-12-27 11:15:00,5.55,5.55,5.55,5.55,160400.0,3.7286,3.7286,3.7286,3.7286,160400.0
2010-12-27 11:20:00,5.55,5.55,5.55,5.55,2400.0,3.7286,3.7286,3.7286,3.7286,2400.0
2010-12-27 11:25:00,5.55,5.57,5.55,5.57,56400.0,3.7286,3.7421,3.7286,3.7421,56400.0
2010-12-27 11:30:00,5.57,5.59,5.57,5.58,129200.0,3.7421,3.7555,3.7421,3.7488,129200.0
2010-12-27 11:35:00,5.58,5.58,5.57,5.58,38400.0,3.7488,3.7488,3.7421,3.7488,38400.0
2010-12-27 11:40:00,5.57,5.57,5.57,5.57,18800.0,3.7421,3.7421,3.7421,3.7421,18800.0
2010-12-27 11:45:00,5.57,5.57,5.56,5.56,130400.0,3.7421,3.7421,3.7353,3.7353,130400.0
2010-12-27 11:50:00,5.56,5.57,5.55,5.57,347600.0,3.7353,3.7421,3.7286,3.7421,347600.0
2010-12-27 11:55:00,5.57,5.57,5.57,5.57,41200.0,3.7421,3.7421,3.7421,3.7421,41200.0
2010-12-27 12:00:00,5.57,5.58,5.57,5.58,182000.0,3.7421,3.7488,3.7421,3.7488,182000.0
2010-12-27 12:05:00,5.58,5.58,5.58,5.58,40800.0,3.7488,3.7488,3.7488,3.7488,40800.0
2010-12-27 12:10:00,5.58,5.59,5.58,5.58,56400.0,3.7488,3.7555,3.7488,3.7488,56400.0
2010-12-27 12:15:00,5.58,5.58,5.58,5.58,8000.0,3.7488,3.7488,3.7488,3.7488,8000.0
2010-12-27 12:20:00,5.58,5.6,5.58,5.59,112800.0,3.7488,3.7622,3.7488,3.7555,112800.0
2010-12-27 12:25:00,5.59,5.59,5.59,5.59,48400.0,3.7555,3.7555,3.7555,3.7555,48400.0
2010-12-27 12:30:00,5.59,5.59,5.59,5.59,30400.0,3.7555,3.7555,3.7555,3.7555,30400.0
2010-12-27 12:35:00,5.59,5.59,5.58,5.59,70800.0,3.7555,3.7555,3.7488,3.7555,70800.0
2010-12-27 12:40:00,5.59,5.59,5.59,5.59,26400.0,3.7555,3.7555,3.7555,3.7555,26400.0
2010-12-27 12:45:00,5.59,5.59,5.59,5.59,20800.0,3.7555,3.7555,3.7555,3.7555,20800.0
2010-12-27 12:50:00,5.59,5.6,5.58,5.58,66800.0,3.7555,3.7622,3.7488,3.7488,66800.0
2010-12-27 12:55:00,5.58,5.58,5.58,5.58,27600.0,3.7488,3.7488,3.7488,3.7488,27600.0
2010-12-27 13:00:00,5.58,5.59,5.58,5.58,30400.0,3.7488,3.7555,3.7488,3.7488,30400.0
2010-12-27 13:05:00,5.58,5.59,5.58,5.58,34000.0,3.7488,3.7555,3.7488,3.7488,34000.0
2010-12-27 13:10:00,5.58,5.59,5.58,5.59,65600.0,3.7488,3.7555,3.7488,3.7555,65600.0
2010-12-27 13:15:00,5.59,5.59,5.58,5.59,42000.0,3.7555,3.7555,3.7488,3.7555,42000.0
2010-12-27 13:20:00,5.58,5.58,5.58,5.58,33600.0,3.7488,3.7488,3.7488,3.7488,33600.0
2010-12-27 13:25:00,5.58,5.6,5.58,5.6,82000.0,3.7488,3.7622,3.7488,3.7622,82000.0
2010-12-27 13:30:00,5.6,5.6,5.59,5.6,38400.0,3.7622,3.7622,3.7555,3.7622,38400.0
2010-12-27 13:35:00,5.6,5.6,5.6,5.6,24000.0,3.7622,3.7622,3.7622,3.7622,24000.0
2010-12-27 13:40:00,5.6,5.6,5.6,5.6,54400.0,3.7622,3.7622,3.7622,3.7622,54400.0
2010-12-27 13:45:00,5.6,5.6,5.6,5.6,18800.0,3.7622,3.7622,3.7622,3.7622,18800.0
2010-12-27 13:50:00,5.6,5.6,5.6,5.6,25600.0,3.7622,3.7622,3.7622,3.7622,25600.0
2010-12-27 13:55:00,5.6,5.6,5.6,5.6,59600.0,3.7622,3.7622,3.7622,3.7622,59600.0
2010-12-27 14:00:00,5.6,5.6,5.58,5.58,58400.0,3.7622,3.7622,3.7488,3.7488,58400.0
2010-12-27 14:05:00,5.58,5.58,5.58,5.58,30800.0,3.7488,3.7488,3.7488,3.7488,30800.0
2010-12-27 14:10:00,5.58,5.58,5.57,5.57,64800.0,3.7488,3.7488,3.7421,3.7421,64800.0
2010-12-27 14:15:00,5.57,5.58,5.57,5.57,57200.0,3.7421,3.7488,3.7421,3.7421,57200.0
2010-12-27 14:20:00,5.57,5.57,5.57,5.57,24000.0,3.7421,3.7421,3.7421,3.7421,24000.0
2010-12-27 14:25:00,5.57,5.57,5.57,5.57,32800.0,3.7421,3.7421,3.7421,3.7421,32800.0
2010-12-27 14:30:00,5.57,5.58,5.57,5.57,54800.0,3.7421,3.7488,3.7421,3.7421,54800.0
2010-12-27 14:35:00,5.57,5.58,5.57,5.58,200000.0,3.7421,3.7488,3.7421,3.7488,200000.0
2010-12-27 14:40:00,5.58,5.58,5.57,5.57,87600.0,3.7488,3.7488,3.7421,3.7421,87600.0
2010-12-27 14:45:00,5.57,5.57,5.57,5.57,27200.0,3.7421,3.7421,3.7421,3.7421,27200.0
2010-12-27 14:50:00,5.57,5.57,5.56,5.57,355200.0,3.7421,3.7421,3.7353,3.7421,355200.0
2010-12-27 14:55:00,5.57,5.57,5.57,5.57,58000.0,3.7421,3.7421,3.7421,3.7421,58000.0
2010-12-27 15:00:00,5.57,5.58,5.57,5.58,185200.0,3.7421,3.7488,3.7421,3.7488,185200.0
2010-12-27 15:05:00,5.58,5.58,5.58,5.58,64000.0,3.7488,3.7488,3.7488,3.7488,64000.0
2010-12-27 15:10:00,5.58,5.58,5.58,5.58,155200.0,3.7488,3.7488,3.7488,3.7488,155200.0
2010-12-27 15:15:00,5.58,5.58,5.57,5.58,114000.0,3.7488,3.7488,3.7421,3.7488,114000.0
2010-12-27 15:20:00,5.58,5.58,5.58,5.58,113200.0,3.7488,3.7488,3.7488,3.7488,113200.0
2010-12-27 15:25:00,5.58,5.58,5.57,5.57,107200.0,3.7488,3.7488,3.7421,3.7421,107200.0
2010-12-27 15:30:00,5.57,5.57,5.57,5.57,57600.0,3.7421,3.7421,3.7421,3.7421,57600.0
2010-12-27 15:35:00,5.57,5.58,5.56,5.57,246000.0,3.7421,3.7488,3.7353,3.7421,246000.0
2010-12-27 15:40:00,5.57,5.57,5.56,5.57,140000.0,3.7421,3.7421,3.7353,3.7421,140000.0
2010-12-27 15:45:00,5.57,5.57,5.56,5.57,213200.0,3.7421,3.7421,3.7353,3.7421,213200.0
2010-12-27 15:50:00,5.57,5.57,5.56,5.57,201200.0,3.7421,3.7421,3.7353,3.7421,201200.0
2010-12-27 15:55:00,5.57,5.57,5.57,5.57,293200.0,3.7421,3.7421,3.7421,3.7421,293200.0
2010-12-28 09:30:00,5.56,5.58,5.56,5.57,107600.0,3.7353,3.7488,3.7353,3.7421,107600.0
2010-12-28 09:35:00,5.57,5.57,5.55,5.55,159600.0,3.7421,3.7421,3.7286,3.7286,159600.0
2010-12-28 09:40:00,5.55,5.55,5.53,5.53,100800.0,3.7286,3.7286,3.7152,3.7152,100800.0
2010-12-28 09:45:00,5.53,5.54,5.53,5.54,50400.0,3.7152,3.7219,3.7152,3.7219,50400.0
2010-12-28 09:50:00,5.54,5.55,5.54,5.54,77200.0,3.7219,3.7286,3.7219,3.7219,77200.0
2010-12-28 09:55:00,5.54,5.56,5.54,5.56,79200.0,3.7219,3.7353,3.7219,3.7353,79200.0
2010-12-28 10:00:00,5.56,5.56,5.53,5.53,128000.0,3.7353,3.7353,3.7152,3.7152,128000.0
2010-12-28 10:05:00,5.53,5.54,5.53,5.54,86400.0,3.7152,3.7219,3.7152,3.7219,86400.0
2010-12-28 10:10:00,5.54,5.54,5.53,5.54,98400.0,3.7219,3.7219,3.7152,3.7219,98400.0
2010-12-28 10:15:00,5.54,5.55,5.54,5.55,90400.0,3.7219,3.7286,3.7219,3.7286,90400.0
2010-12-28 10:20:00,5.55,5.56,5.55,5.56,75200.0,3.7286,3.7353,3.7286,3.7353,75200.0
2010-12-28 10:25:00,5.56,5.57,5.56,5.57,80800.0,3.7353,3.7421,3.7353,3.7421,80800.0
2010-12-28 10:30:00,5.57,5.57,5.56,5.57,124400.0,3.7421,3.7421,3.7353,3.7421,124400.0
2010-12-28 10:35:00,5.57,5.58,5.57,5.58,68800.0,3.7421,3.7488,3.7421,3.7488,68800.0
2010-12-28 10:40:00,5.58,5.59,5.58,5.59,142400.0,3.7488,3.7555,3.7488,3.7555,142400.0
2010-12-28 10:45:00,5.58,5.59,5.57,5.57,232800.0,3.7488,3.7555,3.7421,3.7421,232800.0
2010-12-28 10:50:00,5.57,5.58,5.57,5.58,90000.0,3.7421,3.7488,3.7421,3.7488,90000.0
2010-12-28 10:55:00,5.58,5.58,5.57,5.57,52000.0,3.7488,3.7488,3.7421,3.7421,52000.0
2010-12-28 11:00:00,5.57,5.58,5.57,5.58,59600.0,3.7421,3.7488,3.7421,3.7488,59600.0
2010-12-28 11:05:00,5.58,5.6,5.58,5.59,109600.0,3.7488,3.7622,3.7488,3.7555,109600.0
2010-12-28 11:10:00,5.59,5.61,5.59,5.61,156400.0,3.7555,3.7689,3.7555,3.7689,156400.0
2010-12-28 11:15:00,5.6,5.61,5.59,5.6,61200.0,3.7622,3.7689,3.7555,3.7622,61200.0
2010-12-28 11:20:00,5.6,5.6,5.6,5.6,60000.0,3.7622,3.7622,3.7622,3.7622,60000.0
2010-12-28 11:25:00,5.6,5.61,5.6,5.61,65600.0,3.7622,3.7689,3.7622,3.7689,65600.0
2010-12-28 11:30:00,5.61,5.61,5.6,5.61,56400.0,3.7689,3.7689,3.7622,3.7689,56400.0
2010-12-28 11:35:00,5.61,5.62,5.6,5.61,214800.0,3.7689,3.7756,3.7622,3.7689,214800.0
2010-12-28 11:40:00,5.61,5.61,5.61,5.61,112000.0,3.7689,3.7689,3.7689,3.7689,112000.0
2010-12-28 11:45:00,5.61,5.62,5.61,5.61,111200.0,3.7689,3.7756,3.7689,3.7689,111200.0
2010-12-28 11:50:00,5.61,5.62,5.61,5.62,31600.0,3.7689,3.7756,3.7689,3.7756,31600.0
2010-12-28 11:55:00,5.62,5.62,5.61,5.62,38400.0,3.7756,3.7756,3.7689,3.7756,38400.0
2010-12-28 12:00:00,5.61,5.61,5.61,5.61,40400.0,3.7689,3.7689,3.7689,3.7689,40400.0
2010-12-28 12:05:00,5.61,5.61,5.6,5.61,57200.0,3.7689,3.7689,3.7622,3.7689,57200.0
2010-12-28 12:10:00,5.61,5.61,5.61,5.61,79200.0,3.7689,3.7689,3.7689,3.7689,79200.0
2010-12-28 12:15:00,5.61,5.62,5.61,5.62,56400.0,3.7689,3.7756,3.7689,3.7756,56400.0
2010-12-28 12:20:00,5.61,5.61,5.6,5.6,60000.0,3.7689,3.7689,3.7622,3.7622,60000.0
2010-12-28 12:25:00,5.6,5.62,5.6,5.61,64800.0,3.7622,3.7756,3.7622,3.7689,64800.0
2010-12-28 12:30:00,5.61,5.62,5.61,5.62,25600.0,3.7689,3.7756,3.7689,3.7756,25600.0
2010-12-28 12:35:00,5.62,5.63,5.62,5.63,239600.0,3.7756,3.7824,3.7756,3.7824,239600.0
2010-12-28 12:40:00,5.63,5.63,5.62,5.62,112000.0,3.7824,3.7824,3.7756,3.7756,112000.0
2010-12-28 12:45:00,5.62,5.62,5.62,5.62,30000.0,3.7756,3.7756,3.7756,3.7756,30000.0
2010-12-28 12:50:00,5.62,5.62,5.62,5.62,40000.0,3.7756,3.7756,3.7756,3.7756,40000.0
2010-12-28 12:55:00,5.62,5.62,5.62,5.62,35600.0,3.7756,3.7756,3.7756,3.7756,35600.0
2010-12-28 13:00:00,5.62,5.63,5.62,5.62,318800.0,3.7756,3.7824,3.7756,3.7756,318800.0
2010-12-28 13:05:00,5.62,5.63,5.62,5.62,202400.0,3.7756,3.7824,3.7756,3.7756,202400.0
2010-12-28 13:10:00,5.62,5.63,5.62,5.62,50800.0,3.7756,3.7824,3.7756,3.7756,50800.0
2010-12-28 13:15:00,5.62,5.63,5.62,5.63,54000.0,3.7756,3.7824,3.7756,3.7824,54000.0
2010-12-28 13:20:00,5.63,5.63,5.62,5.63,100800.0,3.7824,3.7824,3.7756,3.7824,100800.0
2010-12-28 13:25:00,5.62,5.64,5.62,5.62,224000.0,3.7756,3.7891,3.7756,3.7756,224000.0
2010-12-28 13:30:00,5.62,5.62,5.62,5.62,38000.0,3.7756,3.7756,3.7756,3.7756,38000.0
2010-12-28 13:35:00,5.62,5.63,5.62,5.62,71600.0,3.7756,3.7824,3.7756,3.7756,71600.0
2010-12-28 13:40:00,5.62,5.63,5.62,5.62,52400.0,3.7756,3.7824,3.7756,3.7756,52400.0
2010-12-28 13:45:00,5.62,5.63,5.62,5.63,25200.0,3.7756,3.7824,3.7756,3.7824,25200.0
2010-12-28 13:50:00,5.62,5.63,5.62,5.62,69200.0,3.7756,3.7824,3.7756,3.7756,69200.0
2010-12-28 13:55:00,5.63,5.63,5.62,5.63,32400.0,3.7824,3.7824,3.7756,3.7824,32400.0
2010-12-28 14:00:00,5.62,5.63,5.62,5.63,36800.0,3.7756,3.7824,3.7756,3.7824,36800.0
2010-12-28 14:05:00,5.62,5.63,5.62,5.63,45200.0,3.7756,3.7824,3.7756,3.7824,45200.0
2010-12-28 14:10:00,5.63,5.63,5.62,5.62,110400.0,3.7824,3.7824,3.7756,3.7756,110400.0
2010-12-28 14:15:00,5.63,5.63,5.62,5.63,65600.0,3.7824,3.7824,3.7756,3.7824,65600.0
2010-12-28 14:20:00,5.63,5.63,5.62,5.63,136000.0,3.7824,3.7824,3.7756,3.7824,136000.0
2010-12-28 14:25:00,5.63,5.63,5.62,5.63,136000.0,3.7824,3.7824,3.7756,3.7824,136000.0
2010-12-28 14:30:00,5.63,5.63,5.62,5.63,26400.0,3.7824,3.7824,3.7756,3.7824,26400.0
2010-12-28 14:35:00,5.63,5.63,5.62,5.62,24800.0,3.7824,3.7824,3.7756,3.7756,24800.0
2010-12-28 14:40:00,5.62,5.63,5.61,5.61,70400.0,3.7756,3.7824,3.7689,3.7689,70400.0
2010-12-28 14:45:00,5.61,5.62,5.61,5.62,104400.0,3.7689,3.7756,3.7689,3.7756,104400.0
2010-12-28 14:50:00,5.62,5.62,5.62,5.62,48000.0,3.7756,3.7756,3.7756,3.7756,48000.0
2010-12-28 14:55:00,5.62,5.63,5.62,5.62,74800.0,3.7756,3.7824,3.7756,3.7756,74800.0
2010-12-28 15:00:00,5.63,5.63,5.62,5.62,66000.0,3.7824,3.7824,3.7756,3.7756,66000.0
2010-12-28 15:05:00,5.62,5.62,5.62,5.62,120800.0,3.7756,3.7756,3.7756,3.7756,120800.0
2010-12-28 15:10:00,5.62,5.62,5.62,5.62,45200.0,3.7756,3.7756,3.7756,3.7756,45200.0
2010-12-28 15:15:00,5.62,5.63,5.62,5.63,72800.0,3.7756,3.7824,3.7756,3.7824,72800.0
2010-12-28 15:20:00,5.63,5.63,5.62,5.63,78000.0,3.7824,3.7824,3.7756,3.7824,78000.0
2010-12-28 15:25:00,5.63,5.63,5.62,5.63,66400.0,3.7824,3.7824,3.7756,3.7824,66400.0
2010-12-28 15:30:00,5.62,5.63,5.62,5.62,192800.0,3.7756,3.7824,3.7756,3.7756,192800.0
2010-12-28 15:35:00,5.62,5.62,5.62,5.62,70400.0,3.7756,3.7756,3.7756,3.7756,70400.0
2010-12-28 15:40:00,5.62,5.63,5.62,5.63,156000.0,3.7756,3.7824,3.7756,3.7824,156000.0
2010-12-28 15:45:00,5.63,5.63,5.63,5.63,166800.0,3.7824,3.7824,3.7824,3.7824,166800.0
2010-12-28 15:50:00,5.63,5.63,5.62,5.62,260800.0,3.7824,3.7824,3.7756,3.7756,260800.0
2010-12-28 15:55:00,5.63,5.63,5.62,5.63,430000.0,3.7824,3.7824,3.7756,3.7824,430000.0
2010-12-29 09:30:00,5.64,5.65,5.63,5.65,228000.0,3.7891,3.7958,3.7824,3.7958,228000.0
2010-12-29 09:35:00,5.64,5.65,5.64,5.64,225200.0,3.7891,3.7958,3.7891,3.7891,225200.0
2010-12-29 09:40:00,5.64,5.64,5.61,5.61,126000.0,3.7891,3.7891,3.7689,3.7689,126000.0
2010-12-29 09:45:00,5.61,5.63,5.61,5.63,96800.0,3.7689,3.7824,3.7689,3.7824,96800.0
2010-12-29 09:50:00,5.63,5.65,5.63,5.65,95600.0,3.7824,3.7958,3.7824,3.7958,95600.0
2010-12-29 09:55:00,5.65,5.66,5.65,5.65,235200.0,3.7958,3.8025,3.7958,3.7958,235200.0
2010-12-29 10:00:00,5.65,5.66,5.65,5.66,99600.0,3.7958,3.8025,3.7958,3.8025,99600.0
2010-12-29 10:05:00,5.66,5.66,5.63,5.63,163200.0,3.8025,3.8025,3.7824,3.7824,163200.0
2010-12-29 10:10:00,5.63,5.63,5.63,5.63,67200.0,3.7824,3.7824,3.7824,3.7824,67200.0
2010-12-29 10:15:00,5.63,5.63,5.62,5.62,156000.0,3.7824,3.7824,3.7756,3.7756,156000.0
2010-12-29 10:20:00,5.62,5.63,5.62,5.63,89600.0,3.7756,3.7824,3.7756,3.7824,89600.0
2010-12-29 10:25:00,5.63,5.64,5.62,5.63,152000.0,3.7824,3.7891,3.7756,3.7824,152000.0
2010-12-29 10:30:00,5.63,5.63,5.62,5.62,44800.0,3.7824,3.7824,3.7756,3.7756,44800.0
2010-12-29 10:35:00,5.62,5.62,5.62,5.62,43600.0,3.7756,3.7756,3.7756,3.7756,43600.0
2010-12-29 10:40:00,5.62,5.62,5.61,5.62,98800.0,3.7756,3.7756,3.7689,3.7756,98800.0
2010-12-29 10:45:00,5.62,5.62,5.6,5.6,106000.0,3.7756,3.7756,3.7622,3.7622,106000.0
2010-12-29 10:50:00,5.61,5.61,5.61,5.61,63600.0,3.7689,3.7689,3.7689,3.7689,63600.0
2010-12-29 10:55:00,5.62,5.62,5.61,5.61,146000.0,3.7756,3.7756,3.7689,3.7689,146000.0
2010-12-29 11:00:00,5.62,5.62,5.61,5.61,146400.0,3.7756,3.7756,3.7689,3.7689,146400.0
2010-12-29 11:05:00,5.61,5.61,5.61,5.61,105600.0,3.7689,3.7689,3.7689,3.7689,105600.0
2010-12-29 11:10:00,5.61,5.63,5.61,5.62,44400.0,3.7689,3.7824,3.7689,3.7756,44400.0
2010-12-29 11:15:00,5.62,5.63,5.61,5.61,163200.0,3.7756,3.7824,3.7689,3.7689,163200.0
2010-12-29 11:20:00,5.61,5.62,5.61,5.61,40800.0,3.7689,3.7756,3.7689,3.7689,40800.0
2010-12-29 11:25:00,5.61,5.62,5.61,5.62,75200.0,3.7689,3.7756,3.7689,3.7756,75200.0
2010-12-29 11:30:00,5.62,5.63,5.62,5.62,139200.0,3.7756,3.7824,3.7756,3.7756,139200.0
2010-12-29 11:35:00,5.62,5.63,5.62,5.63,48000.0,3.7756,3.7824,3.7756,3.7824,48000.0
2010-12-29 11:40:00,5.63,5.63,5.62,5.63,48800.0,3.7824,3.7824,3.7756,3.7824,48800.0
2010-12-29 11:45:00,5.62,5.63,5.62,5.62,49200.0,3.7756,3.7824,3.7756,3.7756,49200.0
2010-12-29 11:50:00,5.62,5.63,5.62,5.63,66800.0,3.7756,3.7824,3.7756,3.7824,66800.0
2010-12-29 11:55:00,5.63,5.63,5.62,5.63,76000.0,3.7824,3.7824,3.7756,3.7824,76000.0
2010-12-29 12:00:00,5.63,5.63,5.62,5.63,122400.0,3.7824,3.7824,3.7756,3.7824,122400.0
2010-12-29 12:05:00,5.63,5.63,5.63,5.63,95200.0,3.7824,3.7824,3.7824,3.7824,95200.0
2010-12-29 12:10:00,5.63,5.63,5.63,5.63,35600.0,3.7824,3.7824,3.7824,3.7824,35600.0
2010-12-29 12:15:00,5.63,5.64,5.63,5.63,94000.0,3.7824,3.7891,3.7824,3.7824,94000.0
2010-12-29 12:20:00,5.63,5.64,5.63,5.63,46000.0,3.7824,3.7891,3.7824,3.7824,46000.0
2010-12-29 12:25:00,5.63,5.64,5.63,5.64,44000.0,3.7824,3.7891,3.7824,3.7891,44000.0
2010-12-29 12:30:00,5.64,5.65,5.64,5.64,75200.0,3.7891,3.7958,3.7891,3.7891,75200.0
2010-12-29 12:35:00,5.65,5.66,5.64,5.65,76400.0,3.7958,3.8025,3.7891,3.7958,76400.0
2010-12-29 12:40:00,5.65,5.66,5.65,5.65,83200.0,3.7958,3.8025,3.7958,3.7958,83200.0
2010-12-29 12:45:00,5.65,5.65,5.64,5.64,76000.0,3.7958,3.7958,3.7891,3.7891,76000.0
2010-12-29 12:50:00,5.64,5.64,5.64,5.64,23600.0,3.7891,3.7891,3.7891,3.7891,23600.0
2010-12-29 12:55:00,5.64,5.64,5.64,5.64,34400.0,3.7891,3.7891,3.7891,3.7891,34400.0
2010-12-29 13:00:00,5.64,5.64,5.64,5.64,62000.0,3.7891,3.7891,3.7891,3.7891,62000.0
2010-12-29 13:05:00,5.64,5.64,5.64,5.64,74000.0,3.7891,3.7891,3.7891,3.7891,74000.0
2010-12-29 13:10:00,5.64,5.64,5.64,5.64,64400.0,3.7891,3.7891,3.7891,3.7891,64400.0
2010-12-29 13:15:00,5.64,5.64,5.63,5.63,94000.0,3.7891,3.7891,3.7824,3.7824,94000.0
2010-12-29 13:20:00,5.63,5.63,5.63,5.63,56800.0,3.7824,3.7824,3.7824,3.7824,56800.0
2010-12-29 13:25:00,5.63,5.63,5.63,5.63,30000.0,3.7824,3.7824,3.7824,3.7824,30000.0
2010-12-29 13:30:00,5.63,5.63,5.63,5.63,100400.0,3.7824,3.7824,3.7824,3.7824,100400.0
2010-12-29 13:35:00,5.63,5.63,5.63,5.63,50800.0,3.7824,3.7824,3.7824,3.7824,50800.0
2010-12-29 13:40:00,5.63,5.63,5.63,5.63,46000.0,3.7824,3.7824,3.7824,3.7824,46000.0
2010-12-29 13:45:00,5.63,5.64,5.63,5.64,66400.0,3.7824,3.7891,3.7824,3.7891,66400.0
2010-12-29 13:50:00,5.64,5.64,5.64,5.64,38800.0,3.7891,3.7891,3.7891,3.7891,38800.0
2010-12-29 13:55:00,5.64,5.64,5.64,5.64,39600.0,3.7891,3.7891,3.7891,3.7891,39600.0
2010-12-29 14:00:00,5.64,5.64,5.64,5.64,31200.0,3.7891,3.7891,3.7891,3.7891,31200.0
2010-12-29 14:05:00,5.64,5.64,5.63,5.63,127200.0,3.7891,3.7891,3.7824,3.7824,127200.0
2010-12-29 14:10:00,5.63,5.63,5.63,5.63,29200.0,3.7824,3.7824,3.7824,3.7824,29200.0
2010-12-29 14:15:00,5.63,5.63,5.62,5.62,85200.0,3.7824,3.7824,3.7756,3.7756,85200.0
2010-12-29 14:20:00,5.62,5.62,5.62,5.62,26800.0,3.7756,3.7756,3.7756,3.7756,26800.0
2010-12-29 14:25:00,5.62,5.62,5.62,5.62,27200.0,3.7756,3.7756,3.7756,3.7756,27200.0
2010-12-29 14:30:00,5.62,5.63,5.62,5.63,79600.0,3.7756,3.7824,3.7756,3.7824,79600.0
2010-12-29 14:35:00,5.63,5.64,5.63,5.64,56800.0,3.7824,3.7891,3.7824,3.7891,56800.0
2010-12-29 14:40:00,5.64,5.64,5.63,5.63,150400.0,3.7891,3.7891,3.7824,3.7824,150400.0
2010-12-29 14:45:00,5.63,5.63,5.62,5.62,26800.0,3.7824,3.7824,3.7756,3.7756,26800.0
2010-12-29 14:50:00,5.62,5.63,5.62,5.63,78400.0,3.7756,3.7824,3.7756,3.7824,78400.0
2010-12-29 14:55:00,5.63,5.63,5.63,5.63,111600.0,3.7824,3.7824,3.7824,3.7824,111600.0
2010-12-29 15:00:00,5.63,5.64,5.63,5.64,64400.0,3.7824,3.7891,3.7824,3.7891,64400.0
2010-12-29 15:05:00,5.64,5.64,5.64,5.64,55600.0,3.7891,3.7891,3.7891,3.7891,55600.0
2010-12-29 15:10:00,5.64,5.65,5.64,5.64,88800.0,3.7891,3.7958,3.7891,3.7891,88800.0
2010-12-29 15:15:00,5.64,5.65,5.64,5.64,110000.0,3.7891,3.7958,3.7891,3.7891,110000.0
2010-12-29 15:20:00,5.64,5.64,5.64,5.64,67600.0,3.7891,3.7891,3.7891,3.7891,67600.0
2010-12-29 15:25:00,5.64,5.65,5.64,5.65,137200.0,3.7891,3.7958,3.7891,3.7958,137200.0
2010-12-29 15:30:00,5.65,5.65,5.64,5.64,261600.0,3.7958,3.7958,3.7891,3.7891,261600.0
2010-12-29 15:35:00,5.64,5.65,5.64,5.65,518400.0,3.7891,3.7958,3.7891,3.7958,518400.0
2010-12-29 15:40:00,5.65,5.65,5.64,5.64,189600.0,3.7958,3.7958,3.7891,3.7891,189600.0
2010-12-29 15:45:00,5.64,5.65,5.64,5.64,94000.0,3.7891,3.7958,3.7891,3.7891,94000.0
2010-12-29 15:50:00,5.64,5.64,5.64,5.64,104400.0,3.7891,3.7891,3.7891,3.7891,104400.0
2010-12-29 15:55:00,5.64,5.64,5.63,5.64,388000.0,3.7891,3.7891,3.7824,3.7891,388000.0
2010-12-30 09:30:00,5.63,5.65,5.62,5.65,119200.0,3.7824,3.7958,3.7756,3.7958,119200.0
2010-12-30 09:35:00,5.65,5.65,5.63,5.63,70000.0,3.7958,3.7958,3.7824,3.7824,70000.0
2010-12-30 09:40:00,5.63,5.66,5.63,5.66,132000.0,3.7824,3.8025,3.7824,3.8025,132000.0
2010-12-30 09:45:00,5.66,5.69,5.66,5.68,252000.0,3.8025,3.8227,3.8025,3.816,252000.0
2010-12-30 09:50:00,5.68,5.71,5.68,5.7,203200.0,3.816,3.8361,3.816,3.8294,203200.0
2010-12-30 09:55:00,5.7,5.72,5.7,5.7,401600.0,3.8294,3.8428,3.8294,3.8294,401600.0
2010-12-30 10:00:00,5.7,5.71,5.7,5.71,207200.0,3.8294,3.8361,3.8294,3.8361,207200.0
2010-12-30 10:05:00,5.71,5.71,5.71,5.71,110000.0,3.8361,3.8361,3.8361,3.8361,110000.0
2010-12-30 10:10:00,5.71,5.71,5.7,5.71,290400.0,3.8361,3.8361,3.8294,3.8361,290400.0
2010-12-30 10:15:00,5.71,5.71,5.7,5.71,229600.0,3.8361,3.8361,3.8294,3.8361,229600.0
2010-12-30 10:20:00,5.71,5.72,5.71,5.71,189600.0,3.8361,3.8428,3.8361,3.8361,189600.0
2010-12-30 10:25:00,5.71,5.72,5.71,5.72,104400.0,3.8361,3.8428,3.8361,3.8428,104400.0
2010-12-30 10:30:00,5.71,5.72,5.71,5.71,356000.0,3.8361,3.8428,3.8361,3.8361,356000.0
2010-12-30 10:35:00,5.71,5.71,5.71,5.71,58800.0,3.8361,3.8361,3.8361,3.8361,58800.0
2010-12-30 10:40:00,5.71,5.72,5.71,5.72,222400.0,3.8361,3.8428,3.8361,3.8428,222400.0
2010-12-30 10:45:00,5.71,5.72,5.71,5.72,215200.0,3.8361,3.8428,3.8361,3.8428,215200.0
2010-12-30 10:50:00,5.72,5.73,5.72,5.72,246800.0,3.8428,3.8495,3.8428,3.8428,246800.0
2010-12-30 10:55:00,5.72,5.72,5.72,5.72,121600.0,3.8428,3.8428,3.8428,3.8428,121600.0
2010-12-30 11:00:00,5.72,5.74,5.72,5.73,300400.0,3.8428,3.8563,3.8428,3.8495,300400.0
2010-12-30 11:05:00,5.73,5.74,5.72,5.72,162800.0,3.8495,3.8563,3.8428,3.8428,162800.0
2010-12-30 11:10:00,5.72,5.74,5.72,5.74,234000.0,3.8428,3.8563,3.8428,3.8563,234000.0
2010-12-30 11:15:00,5.74,5.75,5.74,5.74,162800.0,3.8563,3.863,3.8563,3.8563,162800.0
2010-12-30 11:20:00,5.74,5.75,5.73,5.73,90800.0,3.8563,3.863,3.8495,3.8495,90800.0
2010-12-30 11:25:00,5.73,5.73,5.73,5.73,28000.0,3.8495,3.8495,3.8495,3.8495,28000.0
2010-12-30 11:30:00,5.73,5.73,5.71,5.71,103600.0,3.8495,3.8495,3.8361,3.8361,103600.0
2010-12-30 11:35:00,5.71,5.71,5.69,5.69,242400.0,3.8361,3.8361,3.8227,3.8227,242400.0
2010-12-30 11:40:00,5.69,5.7,5.68,5.69,125600.0,3.8227,3.8294,3.816,3.8227,125600.0
2010-12-30 11:45:00,5.69,5.69,5.67,5.67,142400.0,3.8227,3.8227,3.8092,3.8092,142400.0
2010-12-30 11:50:00,5.67,5.68,5.67,5.67,154000.0,3.8092,3.816,3.8092,3.8092,154000.0
2010-12-30 11:55:00,5.67,5.68,5.67,5.68,87200.0,3.8092,3.816,3.8092,3.816,87200.0
2010-12-30 12:00:00,5.68,5.68,5.68,5.68,23600.0,3.816,3.816,3.816,3.816,23600.0
2010-12-30 12:05:00,5.68,5.7,5.67,5.68,282000.0,3.816,3.8294,3.8092,3.816,282000.0
2010-12-30 12:10:00,5.69,5.7,5.69,5.7,160000.0,3.8227,3.8294,3.8227,3.8294,160000.0
2010-12-30 12:15:00,5.7,5.7,5.69,5.69,85600.0,3.8294,3.8294,3.8227,3.8227,85600.0
2010-12-30 12:20:00,5.69,5.7,5.68,5.7,74400.0,3.8227,3.8294,3.816,3.8294,74400.0
2010-12-30 12:25:00,5.69,5.7,5.68,5.69,82400.0,3.8227,3.8294,3.816,3.8227,82400.0
2010-12-30 12:30:00,5.69,5.69,5.68,5.68,37200.0,3.8227,3.8227,3.816,3.816,37200.0
2010-12-30 12:35:00,5.68,5.69,5.68,5.69,56000.0,3.816,3.8227,3.816,3.8227,56000.0
2010-12-30 12:40:00,5.68,5.7,5.68,5.69,100000.0,3.816,3.8294,3.816,3.8227,100000.0
2010-12-30 12:45:00,5.69,5.7,5.69,5.7,57200.0,3.8227,3.8294,3.8227,3.8294,57200.0
2010-12-30 12:50:00,5.7,5.71,5.7,5.71,55200.0,3.8294,3.8361,3.8294,3.8361,55200.0
2010-12-30 12:55:00,5.71,5.72,5.71,5.71,78000.0,3.8361,3.8428,3.8361,3.8361,78000.0
2010-12-30 13:00:00,5.72,5.73,5.71,5.72,241600.0,3.8428,3.8495,3.8361,3.8428,241600.0
2010-12-30 13:05:00,5.72,5.72,5.71,5.71,146800.0,3.8428,3.8428,3.8361,3.8361,146800.0
2010-12-30 13:10:00,5.71,5.72,5.71,5.71,83600.0,3.8361,3.8428,3.8361,3.8361,83600.0
2010-12-30 13:15:00,5.71,5.71,5.71,5.71,19600.0,3.8361,3.8361,3.8361,3.8361,19600.0
2010-12-30 13:20:00,5.71,5.72,5.71,5.71,86000.0,3.8361,3.8428,3.8361,3.8361,86000.0
2010-12-30 13:25:00,5.71,5.72,5.71,5.72,162800.0,3.8361,3.8428,3.8361,3.8428,162800.0
2010-12-30 13:30:00,5.72,5.73,5.72,5.73,200800.0,3.8428,3.8495,3.8428,3.8495,200800.0
2010-12-30 13:35:00,5.73,5.73,5.71,5.72,144400.0,3.8495,3.8495,3.8361,3.8428,144400.0
2010-12-30 13:40:00,5.72,5.72,5.71,5.72,156000.0,3.8428,3.8428,3.8361,3.8428,156000.0
2010-12-30 13:45:00,5.72,5.73,5.72,5.73,228000.0,3.8428,3.8495,3.8428,3.8495,228000.0
2010-12-30 13:50:00,5.73,5.74,5.73,5.74,106400.0,3.8495,3.8563,3.8495,3.8563,106400.0
2010-12-30 13:55:00,5.74,5.74,5.74,5.74,130400.0,3.8563,3.8563,3.8563,3.8563,130400.0
2010-12-30 14:00:00,5.74,5.74,5.73,5.73,101600.0,3.8563,3.8563,3.8495,3.8495,101600.0
2010-12-30 14:05:00,5.73,5.73,5.73,5.73,96400.0,3.8495,3.8495,3.8495,3.8495,96400.0
2010-12-30 14:10:00,5.73,5.75,5.73,5.75,181600.0,3.8495,3.863,3.8495,3.863,181600.0
2010-12-30 14:15:00,5.75,5.75,5.74,5.74,198000.0,3.863,3.863,3.8563,3.8563,198000.0
2010-12-30 14:20:00,5.74,5.74,5.72,5.73,103600.0,3.8563,3.8563,3.8428,3.8495,103600.0
2010-12-30 14:25:00,5.73,5.73,5.72,5.73,53200.0,3.8495,3.8495,3.8428,3.8495,53200.0
2010-12-30 14:30:00,5.73,5.73,5.73,5.73,34000.0,3.8495,3.8495,3.8495,3.8495,34000.0
2010-12-30 14:35:00,5.73,5.73,5.72,5.72,75600.0,3.8495,3.8495,3.8428,3.8428,75600.0
2010-12-30 14:40:00,5.72,5.72,5.71,5.72,101600.0,3.8428,3.8428,3.8361,3.8428,101600.0
2010-12-30 14:45:00,5.72,5.72,5.72,5.72,18000.0,3.8428,3.8428,3.8428,3.8428,18000.0
2010-12-30 14:50:00,5.72,5.73,5.71,5.71,124800.0,3.8428,3.8495,3.8361,3.8361,124800.0
2010-12-30 14:55:00,5.71,5.72,5.71,5.72,70000.0,3.8361,3.8428,3.8361,3.8428,70000.0
2010-12-30 15:00:00,5.72,5.73,5.72,5.72,124000.0,3.8428,3.8495,3.8428,3.8428,124000.0
2010-12-30 15:05:00,5.72,5.72,5.72,5.72,20400.0,3.8428,3.8428,3.8428,3.8428,20400.0
2010-12-30 15:10:00,5.72,5.72,5.72,5.72,38800.0,3.8428,3.8428,3.8428,3.8428,38800.0
2010-12-30 15:15:00,5.72,5.72,5.72,5.72,53600.0,3.8428,3.8428,3.8428,3.8428,53600.0
2010-12-30 15:20:00,5.72,5.72,5.72,5.72,32800.0,3.8428,3.8428,3.8428,3.8428,32800.0
2010-12-30 15:25:00,5.72,5.74,5.72,5.73,384000.0,3.8428,3.8563,3.8428,3.8495,384000.0
2010-12-30 15:30:00,5.74,5.74,5.73,5.73,269600.0,3.8563,3.8563,3.8495,3.8495,269600.0
2010-12-30 15:35:00,5.74,5.74,5.73,5.74,144800.0,3.8563,3.8563,3.8495,3.8563,144800.0
2010-12-30 15:40:00,5.74,5.74,5.74,5.74,80800.0,3.8563,3.8563,3.8563,3.8563,80800.0
2010-12-30 15:45:00,5.74,5.74,5.73,5.74,317600.0,3.8563,3.8563,3.8495,3.8563,317600.0
2010-12-30 15:50:00,5.74,5.75,5.73,5.74,654800.0,3.8563,3.863,3.8495,3.8563,654800.0
2010-12-30 15:55:00,5.74,5.74,5.74,5.74,372800.0,3.8563,3.8563,3.8563,3.8563,372800.0
2010-12-31 09:30:00,5.74,5.74,5.73,5.74,71200.0,3.8563,3.8563,3.8495,3.8563,71200.0
2010-12-31 09:35:00,5.74,5.75,5.74,5.74,81600.0,3.8563,3.863,3.8563,3.8563,81600.0
2010-12-31 09:40:00,5.74,5.75,5.74,5.74,71200.0,3.8563,3.863,3.8563,3.8563,71200.0
2010-12-31 09:45:00,5.74,5.74,5.72,5.73,127600.0,3.8563,3.8563,3.8428,3.8495,127600.0
2010-12-31 09:50:00,5.73,5.73,5.71,5.72,53200.0,3.8495,3.8495,3.8361,3.8428,53200.0
2010-12-31 09:55:00,5.72,5.72,5.7,5.71,52000.0,3.8428,3.8428,3.8294,3.8361,52000.0
2010-12-31 10:00:00,5.71,5.71,5.7,5.7,124800.0,3.8361,3.8361,3.8294,3.8294,124800.0
2010-12-31 10:05:00,5.7,5.71,5.7,5.7,124000.0,3.8294,3.8361,3.8294,3.8294,124000.0
2010-12-31 10:10:00,5.71,5.71,5.7,5.7,48400.0,3.8361,3.8361,3.8294,3.8294,48400.0
2010-12-31 10:15:00,5.7,5.7,5.68,5.7,247200.0,3.8294,3.8294,3.816,3.8294,247200.0
2010-12-31 10:20:00,5.7,5.7,5.69,5.7,125600.0,3.8294,3.8294,3.8227,3.8294,125600.0
2010-12-31 10:25:00,5.7,5.7,5.7,5.7,51200.0,3.8294,3.8294,3.8294,3.8294,51200.0
2010-12-31 10:30:00,5.7,5.7,5.7,5.7,34400.0,3.8294,3.8294,3.8294,3.8294,34400.0
2010-12-31 10:35:00,5.7,5.7,5.7,5.7,34000.0,3.8294,3.8294,3.8294,3.8294,34000.0
2010-12-31 10:40:00,5.7,5.7,5.7,5.7,32000.0,3.8294,3.8294,3.8294,3.8294,32000.0
2010-12-31 10:45:00,5.7,5.7,5.69,5.7,66800.0,3.8294,3.8294,3.8227,3.8294,66800.0
2010-12-31 10:50:00,5.7,5.7,5.69,5.7,41200.0,3.8294,3.8294,3.8227,3.8294,41200.0
2010-12-31 10:55:00,5.7,5.7,5.69,5.69,58400.0,3.8294,3.8294,3.8227,3.8227,58400.0
2010-12-31 11:00:00,5.69,5.7,5.69,5.7,93200.0,3.8227,3.8294,3.8227,3.8294,93200.0
2010-12-31 11:05:00,5.7,5.7,5.69,5.69,95200.0,3.8294,3.8294,3.8227,3.8227,95200.0
2010-12-31 11:10:00,5.69,5.71,5.69,5.71,35200.0,3.8227,3.8361,3.8227,3.8361,35200.0
2010-12-31 11:15:00,5.71,5.72,5.71,5.72,34000.0,3.8361,3.8428,3.8361,3.8428,34000.0
2010-12-31 11:20:00,5.72,5.72,5.72,5.72,34800.0,3.8428,3.8428,3.8428,3.8428,34800.0
2010-12-31 11:25:00,5.72,5.72,5.72,5.72,39600.0,3.8428,3.8428,3.8428,3.8428,39600.0
2010-12-31 11:30:00,5.72,5.72,5.71,5.71,54800.0,3.8428,3.8428,3.8361,3.8361,54800.0
2010-12-31 11:35:00,5.71,5.71,5.71,5.71,38000.0,3.8361,3.8361,3.8361,3.8361,38000.0
2010-12-31 11:40:00,5.71,5.71,5.7,5.7,22800.0,3.8361,3.8361,3.8294,3.8294,22800.0
2010-12-31 11:45:00,5.7,5.7,5.7,5.7,58000.0,3.8294,3.8294,3.8294,3.8294,58000.0
2010-12-31 11:50:00,5.7,5.7,5.7,5.7,13600.0,3.8294,3.8294,3.8294,3.8294,13600.0
2010-12-31 11:55:00,5.7,5.7,5.69,5.69,31600.0,3.8294,3.8294,3.8227,3.8227,31600.0
2010-12-31 12:00:00,5.69,5.7,5.69,5.69,89600.0,3.8227,3.8294,3.8227,3.8227,89600.0
2010-12-31 12:05:00,5.69,5.69,5.69,5.69,70800.0,3.8227,3.8227,3.8227,3.8227,70800.0
2010-12-31 12:10:00,5.69,5.7,5.69,5.7,47200.0,3.8227,3.8294,3.8227,3.8294,47200.0
2010-12-31 12:15:00,5.7,5.71,5.7,5.71,26400.0,3.8294,3.8361,3.8294,3.8361,26400.0
2010-12-31 12:20:00,5.71,5.71,5.7,5.71,58800.0,3.8361,3.8361,3.8294,3.8361,58800.0
2010-12-31 12:25:00,5.7,5.71,5.7,5.7,53600.0,3.8294,3.8361,3.8294,3.8294,53600.0
2010-12-31 12:30:00,5.71,5.71,5.7,5.7,48000.0,3.8361,3.8361,3.8294,3.8294,48000.0
2010-12-31 12:35:00,5.7,5.7,5.69,5.69,18000.0,3.8294,3.8294,3.8227,3.8227,18000.0
2010-12-31 12:40:00,5.69,5.69,5.69,5.69,116400.0,3.8227,3.8227,3.8227,3.8227,116400.0
2010-12-31 12:45:00,5.69,5.69,5.69,5.69,61200.0,3.8227,3.8227,3.8227,3.8227,61200.0
2010-12-31 12:50:00,5.69,5.7,5.69,5.7,41200.0,3.8227,3.8294,3.8227,3.8294,41200.0
2010-12-31 12:55:00,5.7,5.7,5.69,5.7,69200.0,3.8294,3.8294,3.8227,3.8294,69200.0
2010-12-31 13:00:00,5.7,5.71,5.7,5.7,75600.0,3.8294,3.8361,3.8294,3.8294,75600.0
2010-12-31 13:05:00,5.7,5.71,5.7,5.71,44400.0,3.8294,3.8361,3.8294,3.8361,44400.0
2010-12-31 13:10:00,5.71,5.72,5.71,5.72,94800.0,3.8361,3.8428,3.8361,3.8428,94800.0
2010-12-31 13:15:00,5.71,5.72,5.71,5.72,134400.0,3.8361,3.8428,3.8361,3.8428,134400.0
2010-12-31 13:20:00,5.72,5.72,5.71,5.72,68400.0,3.8428,3.8428,3.8361,3.8428,68400.0
2010-12-31 13:25:00,5.72,5.72,5.72,5.72,45600.0,3.8428,3.8428,3.8428,3.8428,45600.0
2010-12-31 13:30:00,5.72,5.72,5.71,5.71,118800.0,3.8428,3.8428,3.8361,3.8361,118800.0
2010-12-31 13:35:00,5.71,5.71,5.71,5.71,46000.0,3.8361,3.8361,3.8361,3.8361,46000.0
2010-12-31 13:40:00,5.71,5.71,5.71,5.71,77200.0,3.8361,3.8361,3.8361,3.8361,77200.0
2010-12-31 13:45:00,5.71,5.71,5.7,5.71,94400.0,3.8361,3.8361,3.8294,3.8361,94400.0
2010-12-31 13:50:00,5.71,5.71,5.7,5.7,35200.0,3.8361,3.8361,3.8294,3.8294,35200.0
2010-12-31 13:55:00,5.7,5.7,5.69,5.69,14800.0,3.8294,3.8294,3.8227,3.8227,14800.0
2010-12-31 14:00:00,5.69,5.7,5.69,5.7,69600.0,3.8227,3.8294,3.8227,3.8294,69600.0
2010-12-31 14:05:00,5.7,5.71,5.7,5.71,52000.0,3.8294,3.8361,3.8294,3.8361,52000.0
2010-12-31 14:10:00,5.71,5.71,5.71,5.71,34800.0,3.8361,3.8361,3.8361,3.8361,34800.0
2010-12-31 14:15:00,5.71,5.71,5.7,5.7,31600.0,3.8361,3.8361,3.8294,3.8294,31600.0
2010-12-31 14:20:00,5.7,5.7,5.7,5.7,38400.0,3.8294,3.8294,3.8294,3.8294,38400.0
2010-12-31 14:25:00,5.7,5.71,5.7,5.71,37200.0,3.8294,3.8361,3.8294,3.8361,37200.0
2010-12-31 14:30:00,5.71,5.72,5.71,5.72,45200.0,3.8361,3.8428,3.8361,3.8428,45200.0
2010-12-31 14:35:00,5.72,5.72,5.72,5.72,24800.0,3.8428,3.8428,3.8428,3.8428,24800.0
2010-12-31 14:40:00,5.72,5.72,5.72,5.72,5600.0,3.8428,3.8428,3.8428,3.8428,5600.0
2010-12-31 14:45:00,5.72,5.72,5.72,5.72,4400.0,3.8428,3.8428,3.8428,3.8428,4400.0
2010-12-31 14:50:00,5.72,5.72,5.71,5.71,46000.0,3.8428,3.8428,3.8361,3.8361,46000.0
2010-12-31 14:55:00,5.71,5.71,5.7,5.7,19600.0,3.8361,3.8361,3.8294,3.8294,19600.0
2010-12-31 15:00:00,5.7,5.71,5.7,5.71,38000.0,3.8294,3.8361,3.8294,3.8361,38000.0
2010-12-31 15:05:00,5.71,5.71,5.71,5.71,27600.0,3.8361,3.8361,3.8361,3.8361,27600.0
2010-12-31 15:10:00,5.71,5.72,5.71,5.72,46800.0,3.8361,3.8428,3.8361,3.8428,46800.0
2010-12-31 15:15:00,5.72,5.72,5.72,5.72,36800.0,3.8428,3.8428,3.8428,3.8428,36800.0
2010-12-31 15:20:00,5.72,5.73,5.72,5.72,58000.0,3.8428,3.8495,3.8428,3.8428,58000.0
2010-12-31 15:25:00,5.73,5.73,5.72,5.73,110400.0,3.8495,3.8495,3.8428,3.8495,110400.0
2010-12-31 15:30:00,5.73,5.73,5.72,5.72,132800.0,3.8495,3.8495,3.8428,3.8428,132800.0
2010-12-31 15:35:00,5.72,5.73,5.72,5.73,155600.0,3.8428,3.8495,3.8428,3.8495,155600.0
2010-12-31 15:40:00,5.73,5.74,5.73,5.73,121200.0,3.8495,3.8563,3.8495,3.8495,121200.0
2010-12-31 15:45:00,5.73,5.73,5.71,5.71,262800.0,3.8495,3.8495,3.8361,3.8361,262800.0
2010-12-31 15:50:00,5.71,5.72,5.7,5.72,285600.0,3.8361,3.8428,3.8294,3.8428,285600.0
2010-12-31 15:55:00,5.72,5.72,5.71,5.72,464400.0,3.8428,3.8428,3.8361,3.8428,464400.0
2011-01-03 09:30:00,5.77,5.77,5.75,5.76,174400.0,3.8764,3.8764,3.863,3.8697,174400.0
2011-01-03 09:35:00,5.76,5.76,5.74,5.75,126400.0,3.8697,3.8697,3.8563,3.863,126400.0
2011-01-03 09:40:00,5.75,5.77,5.75,5.77,86800.0,3.863,3.8764,3.863,3.8764,86800.0
2011-01-03 09:45:00,5.77,5.78,5.76,5.77,210400.0,3.8764,3.8831,3.8697,3.8764,210400.0
2011-01-03 09:50:00,5.77,5.79,5.77,5.78,203600.0,3.8764,3.8899,3.8764,3.8831,203600.0
2011-01-03 09:55:00,5.78,5.79,5.77,5.77,128400.0,3.8831,3.8899,3.8764,3.8764,128400.0
2011-01-03 10:00:00,5.77,5.77,5.76,5.76,90000.0,3.8764,3.8764,3.8697,3.8697,90000.0
2011-01-03 10:05:00,5.76,5.78,5.76,5.76,80400.0,3.8697,3.8831,3.8697,3.8697,80400.0
2011-01-03 10:10:00,5.76,5.78,5.76,5.77,108800.0,3.8697,3.8831,3.8697,3.8764,108800.0
2011-01-03 10:15:00,5.77,5.78,5.76,5.77,155600.0,3.8764,3.8831,3.8697,3.8764,155600.0
2011-01-03 10:20:00,5.77,5.77,5.77,5.77,37600.0,3.8764,3.8764,3.8764,3.8764,37600.0
2011-01-03 10:25:00,5.77,5.78,5.77,5.78,144800.0,3.8764,3.8831,3.8764,3.8831,144800.0
2011-01-03 10:30:00,5.78,5.79,5.78,5.79,104400.0,3.8831,3.8899,3.8831,3.8899,104400.0
2011-01-03 10:35:00,5.79,5.8,5.78,5.78,158000.0,3.8899,3.8966,3.8831,3.8831,158000.0
2011-01-03 10:40:00,5.78,5.79,5.77,5.79,130400.0,3.8831,3.8899,3.8764,3.8899,130400.0
2011-01-03 10:45:00,5.79,5.81,5.79,5.79,248800.0,3.8899,3.9033,3.8899,3.8899,248800.0
2011-01-03 10:50:00,5.79,5.8,5.79,5.8,141200.0,3.8899,3.8966,3.8899,3.8966,141200.0
2011-01-03 10:55:00,5.79,5.8,5.79,5.79,88800.0,3.8899,3.8966,3.8899,3.8899,88800.0
2011-01-03 11:00:00,5.79,5.8,5.78,5.79,163200.0,3.8899,3.8966,3.8831,3.8899,163200.0
2011-01-03 11:05:00,5.79,5.79,5.78,5.78,118800.0,3.8899,3.8899,3.8831,3.8831,118800.0
2011-01-03 11:10:00,5.78,5.79,5.77,5.78,120400.0,3.8831,3.8899,3.8764,3.8831,120400.0
2011-01-03 11:15:00,5.78,5.78,5.77,5.77,48800.0,3.8831,3.8831,3.8764,3.8764,48800.0
2011-01-03 11:20:00,5.77,5.78,5.77,5.78,98000.0,3.8764,3.8831,3.8764,3.8831,98000.0
2011-01-03 11:25:00,5.78,5.79,5.78,5.79,112400.0,3.8831,3.8899,3.8831,3.8899,112400.0
2011-01-03 11:30:00,5.79,5.79,5.78,5.79,290000.0,3.8899,3.8899,3.8831,3.8899,290000.0
2011-01-03 11:35:00,5.79,5.79,5.77,5.78,145600.0,3.8899,3.8899,3.8764,3.8831,145600.0
2011-01-03 11:40:00,5.78,5.78,5.76,5.77,148000.0,3.8831,3.8831,3.8697,3.8764,148000.0
2011-01-03 11:45:00,5.77,5.78,5.76,5.77,105200.0,3.8764,3.8831,3.8697,3.8764,105200.0
2011-01-03 11:50:00,5.77,5.78,5.77,5.77,45600.0,3.8764,3.8831,3.8764,3.8764,45600.0
2011-01-03 11:55:00,5.77,5.77,5.76,5.77,31200.0,3.8764,3.8764,3.8697,3.8764,31200.0
2011-01-03 12:00:00,5.76,5.78,5.76,5.77,69200.0,3.8697,3.8831,3.8697,3.8764,69200.0
2011-01-03 12:05:00,5.78,5.78,5.77,5.77,82000.0,3.8831,3.8831,3.8764,3.8764,82000.0
2011-01-03 12:10:00,5.77,5.77,5.77,5.77,25200.0,3.8764,3.8764,3.8764,3.8764,25200.0
2011-01-03 12:15:00,5.77,5.77,5.76,5.76,44000.0,3.8764,3.8764,3.8697,3.8697,44000.0
2011-01-03 12:20:00,5.77,5.78,5.77,5.77,104800.0,3.8764,3.8831,3.8764,3.8764,104800.0
2011-01-03 12:25:00,5.77,5.77,5.76,5.76,62400.0,3.8764,3.8764,3.8697,3.8697,62400.0
2011-01-03 12:30:00,5.77,5.77,5.77,5.77,30400.0,3.8764,3.8764,3.8764,3.8764,30400.0
2011-01-03 12:35:00,5.77,5.78,5.76,5.76,68400.0,3.8764,3.8831,3.8697,3.8697,68400.0
2011-01-03 12:40:00,5.76,5.77,5.76,5.76,123200.0,3.8697,3.8764,3.8697,3.8697,123200.0
2011-01-03 12:45:00,5.76,5.76,5.75,5.76,103200.0,3.8697,3.8697,3.863,3.8697,103200.0
2011-01-03 12:50:00,5.76,5.76,5.75,5.76,124800.0,3.8697,3.8697,3.863,3.8697,124800.0
2011-01-03 12:55:00,5.76,5.76,5.75,5.76,80400.0,3.8697,3.8697,3.863,3.8697,80400.0
2011-01-03 13:00:00,5.76,5.78,5.76,5.78,36400.0,3.8697,3.8831,3.8697,3.8831,36400.0
2011-01-03 13:05:00,5.78,5.78,5.76,5.77,101600.0,3.8831,3.8831,3.8697,3.8764,101600.0
2011-01-03 13:10:00,5.77,5.77,5.77,5.77,42400.0,3.8764,3.8764,3.8764,3.8764,42400.0
2011-01-03 13:15:00,5.77,5.77,5.76,5.77,48400.0,3.8764,3.8764,3.8697,3.8764,48400.0
2011-01-03 13:20:00,5.77,5.77,5.76,5.77,84000.0,3.8764,3.8764,3.8697,3.8764,84000.0
2011-01-03 13:25:00,5.77,5.77,5.76,5.77,41200.0,3.8764,3.8764,3.8697,3.8764,41200.0
2011-01-03 13:30:00,5.77,5.77,5.76,5.77,48400.0,3.8764,3.8764,3.8697,3.8764,48400.0
2011-01-03 13:35:00,5.77,5.77,5.76,5.76,44800.0,3.8764,3.8764,3.8697,3.8697,44800.0
2011-01-03 13:40:00,5.77,5.77,5.76,5.77,88800.0,3.8764,3.8764,3.8697,3.8764,88800.0
2011-01-03 13:45:00,5.77,5.77,5.76,5.77,58000.0,3.8764,3.8764,3.8697,3.8764,58000.0
2011-01-03 13:50:00,5.77,5.77,5.76,5.76,62400.0,3.8764,3.8764,3.8697,3.8697,62400.0
2011-01-03 13:55:00,5.76,5.77,5.76,5.77,47200.0,3.8697,3.8764,3.8697,3.8764,47200.0
2011-01-03 14:00:00,5.77,5.77,5.77,5.77,52800.0,3.8764,3.8764,3.8764,3.8764,52800.0
2011-01-03 14:05:00,5.77,5.77,5.75,5.76,213200.0,3.8764,3.8764,3.863,3.8697,213200.0
2011-01-03 14:10:00,5.76,5.77,5.76,5.77,72400.0,3.8697,3.8764,3.8697,3.8764,72400.0
2011-01-03 14:15:00,5.76,5.77,5.75,5.77,72800.0,3.8697,3.8764,3.863,3.8764,72800.0
2011-01-03 14:20:00,5.76,5.77,5.76,5.77,61200.0,3.8697,3.8764,3.8697,3.8764,61200.0
2011-01-03 14:25:00,5.77,5.77,5.76,5.76,83200.0,3.8764,3.8764,3.8697,3.8697,83200.0
2011-01-03 14:30:00,5.76,5.77,5.76,5.76,126000.0,3.8697,3.8764,3.8697,3.8697,126000.0
2011-01-03 14:35:00,5.76,5.77,5.76,5.77,108000.0,3.8697,3.8764,3.8697,3.8764,108000.0
2011-01-03 14:40:00,5.76,5.77,5.76,5.77,193200.0,3.8697,3.8764,3.8697,3.8764,193200.0
2011-01-03 14:45:00,5.77,5.77,5.76,5.76,78000.0,3.8764,3.8764,3.8697,3.8697,78000.0
2011-01-03 14:50:00,5.76,5.77,5.76,5.77,52000.0,3.8697,3.8764,3.8697,3.8764,52000.0
2011-01-03 14:55:00,5.77,5.77,5.76,5.77,66000.0,3.8764,3.8764,3.8697,3.8764,66000.0
2011-01-03 15:00:00,5.77,5.77,5.77,5.77,40000.0,3.8764,3.8764,3.8764,3.8764,40000.0
2011-01-03 15:05:00,5.77,5.77,5.75,5.76,148800.0,3.8764,3.8764,3.863,3.8697,148800.0
2011-01-03 15:10:00,5.76,5.76,5.76,5.76,114800.0,3.8697,3.8697,3.8697,3.8697,114800.0
2011-01-03 15:15:00,5.76,5.76,5.75,5.76,127200.0,3.8697,3.8697,3.863,3.8697,127200.0
2011-01-03 15:20:00,5.76,5.76,5.75,5.75,73200.0,3.8697,3.8697,3.863,3.863,73200.0
2011-01-03 15:25:00,5.76,5.76,5.74,5.75,156800.0,3.8697,3.8697,3.8563,3.863,156800.0
2011-01-03 15:30:00,5.75,5.75,5.74,5.75,158400.0,3.863,3.863,3.8563,3.863,158400.0
2011-01-03 15:35:00,5.75,5.75,5.74,5.74,162000.0,3.863,3.863,3.8563,3.8563,162000.0
2011-01-03 15:40:00,5.74,5.74,5.73,5.74,115200.0,3.8563,3.8563,3.8495,3.8563,115200.0
2011-01-03 15:45:00,5.74,5.74,5.74,5.74,110000.0,3.8563,3.8563,3.8563,3.8563,110000.0
2011-01-03 15:50:00,5.74,5.74,5.73,5.73,401200.0,3.8563,3.8563,3.8495,3.8495,401200.0
2011-01-03 15:55:00,5.73,5.74,5.73,5.73,524000.0,3.8495,3.8563,3.8495,3.8495,524000.0
2011-01-04 09:30:00,5.74,5.75,5.72,5.72,74800.0,3.8563,3.863,3.8428,3.8428,74800.0
2011-01-04 09:35:00,5.72,5.74,5.71,5.72,141600.0,3.8428,3.8563,3.8361,3.8428,141600.0
2011-01-04 09:40:00,5.72,5.73,5.7,5.71,309600.0,3.8428,3.8495,3.8294,3.8361,309600.0
2011-01-04 09:45:00,5.72,5.72,5.71,5.71,157600.0,3.8428,3.8428,3.8361,3.8361,157600.0
2011-01-04 09:50:00,5.71,5.72,5.71,5.71,68400.0,3.8361,3.8428,3.8361,3.8361,68400.0
2011-01-04 09:55:00,5.71,5.72,5.71,5.72,119200.0,3.8361,3.8428,3.8361,3.8428,119200.0
2011-01-04 10:00:00,5.72,5.73,5.72,5.72,115600.0,3.8428,3.8495,3.8428,3.8428,115600.0
2011-01-04 10:05:00,5.73,5.73,5.72,5.72,63200.0,3.8495,3.8495,3.8428,3.8428,63200.0
2011-01-04 10:10:00,5.72,5.72,5.7,5.7,116000.0,3.8428,3.8428,3.8294,3.8294,116000.0
2011-01-04 10:15:00,5.7,5.71,5.69,5.7,266400.0,3.8294,3.8361,3.8227,3.8294,266400.0
2011-01-04 10:20:00,5.7,5.71,5.7,5.71,142400.0,3.8294,3.8361,3.8294,3.8361,142400.0
2011-01-04 10:25:00,5.71,5.71,5.7,5.7,94400.0,3.8361,3.8361,3.8294,3.8294,94400.0
2011-01-04 10:30:00,5.7,5.71,5.7,5.71,106800.0,3.8294,3.8361,3.8294,3.8361,106800.0
2011-01-04 10:35:00,5.72,5.72,5.71,5.72,48400.0,3.8428,3.8428,3.8361,3.8428,48400.0
2011-01-04 10:40:00,5.72,5.73,5.72,5.73,128400.0,3.8428,3.8495,3.8428,3.8495,128400.0
2011-01-04 10:45:00,5.73,5.74,5.73,5.73,334800.0,3.8495,3.8563,3.8495,3.8495,334800.0
2011-01-04 10:50:00,5.73,5.73,5.72,5.72,92800.0,3.8495,3.8495,3.8428,3.8428,92800.0
2011-01-04 10:55:00,5.72,5.72,5.72,5.72,88000.0,3.8428,3.8428,3.8428,3.8428,88000.0
2011-01-04 11:00:00,5.72,5.72,5.72,5.72,161200.0,3.8428,3.8428,3.8428,3.8428,161200.0
2011-01-04 11:05:00,5.72,5.72,5.71,5.71,193600.0,3.8428,3.8428,3.8361,3.8361,193600.0
2011-01-04 11:10:00,5.71,5.71,5.71,5.71,150800.0,3.8361,3.8361,3.8361,3.8361,150800.0
2011-01-04 11:15:00,5.71,5.71,5.69,5.69,237600.0,3.8361,3.8361,3.8227,3.8227,237600.0
2011-01-04 11:20:00,5.7,5.7,5.69,5.7,31600.0,3.8294,3.8294,3.8227,3.8294,31600.0
2011-01-04 11:25:00,5.7,5.7,5.69,5.7,244000.0,3.8294,3.8294,3.8227,3.8294,244000.0
2011-01-04 11:30:00,5.7,5.7,5.69,5.69,66000.0,3.8294,3.8294,3.8227,3.8227,66000.0
2011-01-04 11:35:00,5.7,5.7,5.67,5.68,159600.0,3.8294,3.8294,3.8092,3.816,159600.0
2011-01-04 11:40:00,5.68,5.7,5.68,5.7,133200.0,3.816,3.8294,3.816,3.8294,133200.0
2011-01-04 11:45:00,5.7,5.7,5.68,5.68,323200.0,3.8294,3.8294,3.816,3.816,323200.0
2011-01-04 11:50:00,5.68,5.69,5.68,5.69,68000.0,3.816,3.8227,3.816,3.8227,68000.0
2011-01-04 11:55:00,5.69,5.69,5.67,5.68,67600.0,3.8227,3.8227,3.8092,3.816,67600.0
2011-01-04 12:00:00,5.68,5.68,5.66,5.66,102400.0,3.816,3.816,3.8025,3.8025,102400.0
2011-01-04 12:05:00,5.66,5.66,5.64,5.65,154000.0,3.8025,3.8025,3.7891,3.7958,154000.0
2011-01-04 12:10:00,5.65,5.66,5.65,5.65,102400.0,3.7958,3.8025,3.7958,3.7958,102400.0
2011-01-04 12:15:00,5.65,5.65,5.64,5.64,138000.0,3.7958,3.7958,3.7891,3.7891,138000.0
2011-01-04 12:20:00,5.64,5.64,5.63,5.63,92000.0,3.7891,3.7891,3.7824,3.7824,92000.0
2011-01-04 12:25:00,5.63,5.63,5.62,5.62,184000.0,3.7824,3.7824,3.7756,3.7756,184000.0
2011-01-04 12:30:00,5.63,5.63,5.63,5.63,72800.0,3.7824,3.7824,3.7824,3.7824,72800.0
2011-01-04 12:35:00,5.63,5.64,5.63,5.64,92800.0,3.7824,3.7891,3.7824,3.7891,92800.0
2011-01-04 12:40:00,5.64,5.64,5.62,5.63,422800.0,3.7891,3.7891,3.7756,3.7824,422800.0
2011-01-04 12:45:00,5.63,5.63,5.62,5.63,150400.0,3.7824,3.7824,3.7756,3.7824,150400.0
2011-01-04 12:50:00,5.63,5.65,5.63,5.65,152400.0,3.7824,3.7958,3.7824,3.7958,152400.0
2011-01-04 12:55:00,5.65,5.65,5.65,5.65,43200.0,3.7958,3.7958,3.7958,3.7958,43200.0
2011-01-04 13:00:00,5.65,5.66,5.65,5.65,97600.0,3.7958,3.8025,3.7958,3.7958,97600.0
2011-01-04 13:05:00,5.65,5.65,5.64,5.64,33600.0,3.7958,3.7958,3.7891,3.7891,33600.0
2011-01-04 13:10:00,5.64,5.65,5.63,5.64,111600.0,3.7891,3.7958,3.7824,3.7891,111600.0
2011-01-04 13:15:00,5.64,5.66,5.64,5.65,66000.0,3.7891,3.8025,3.7891,3.7958,66000.0
2011-01-04 13:20:00,5.65,5.65,5.65,5.65,67200.0,3.7958,3.7958,3.7958,3.7958,67200.0
2011-01-04 13:25:00,5.65,5.65,5.64,5.64,70400.0,3.7958,3.7958,3.7891,3.7891,70400.0
2011-01-04 13:30:00,5.64,5.65,5.64,5.65,96400.0,3.7891,3.7958,3.7891,3.7958,96400.0
2011-01-04 13:35:00,5.65,5.65,5.64,5.65,40000.0,3.7958,3.7958,3.7891,3.7958,40000.0
2011-01-04 13:40:00,5.65,5.65,5.65,5.65,65200.0,3.7958,3.7958,3.7958,3.7958,65200.0
2011-01-04 13:45:00,5.65,5.66,5.65,5.65,104400.0,3.7958,3.8025,3.7958,3.7958,104400.0
2011-01-04 13:50:00,5.65,5.65,5.65,5.65,75200.0,3.7958,3.7958,3.7958,3.7958,75200.0
2011-01-04 13:55:00,5.65,5.65,5.65,5.65,162800.0,3.7958,3.7958,3.7958,3.7958,162800.0
2011-01-04 14:00:00,5.65,5.65,5.64,5.64,102000.0,3.7958,3.7958,3.7891,3.7891,102000.0
2011-01-04 14:05:00,5.64,5.65,5.64,5.65,128400.0,3.7891,3.7958,3.7891,3.7958,128400.0
2011-01-04 14:10:00,5.65,5.65,5.64,5.65,84000.0,3.7958,3.7958,3.7891,3.7958,84000.0
2011-01-04 14:15:00,5.65,5.65,5.65,5.65,26400.0,3.7958,3.7958,3.7958,3.7958,26400.0
2011-01-04 14:20:00,5.65,5.65,5.64,5.65,77600.0,3.7958,3.7958,3.7891,3.7958,77600.0
2011-01-04 14:25:00,5.65,5.65,5.64,5.64,84000.0,3.7958,3.7958,3.7891,3.7891,84000.0
2011-01-04 14:30:00,5.64,5.64,5.64,5.64,68400.0,3.7891,3.7891,3.7891,3.7891,68400.0
2011-01-04 14:35:00,5.64,5.64,5.64,5.64,57200.0,3.7891,3.7891,3.7891,3.7891,57200.0
2011-01-04 14:40:00,5.64,5.65,5.64,5.65,155600.0,3.7891,3.7958,3.7891,3.7958,155600.0
2011-01-04 14:45:00,5.65,5.65,5.65,5.65,51600.0,3.7958,3.7958,3.7958,3.7958,51600.0
2011-01-04 14:50:00,5.65,5.65,5.65,5.65,48800.0,3.7958,3.7958,3.7958,3.7958,48800.0
2011-01-04 14:55:00,5.65,5.65,5.63,5.63,182400.0,3.7958,3.7958,3.7824,3.7824,182400.0
2011-01-04 15:00:00,5.63,5.64,5.63,5.63,238800.0,3.7824,3.7891,3.7824,3.7824,238800.0
2011-01-04 15:05:00,5.63,5.64,5.63,5.63,292400.0,3.7824,3.7891,3.7824,3.7824,292400.0
2011-01-04 15:10:00,5.63,5.63,5.63,5.63,64000.0,3.7824,3.7824,3.7824,3.7824,64000.0
2011-01-04 15:15:00,5.63,5.64,5.63,5.64,196400.0,3.7824,3.7891,3.7824,3.7891,196400.0
2011-01-04 15:20:00,5.64,5.64,5.64,5.64,94400.0,3.7891,3.7891,3.7891,3.7891,94400.0
2011-01-04 15:25:00,5.64,5.65,5.64,5.64,155600.0,3.7891,3.7958,3.7891,3.7891,155600.0
2011-01-04 15:30:00,5.64,5.64,5.63,5.63,178400.0,3.7891,3.7891,3.7824,3.7824,178400.0
2011-01-04 15:35:00,5.63,5.63,5.62,5.62,275200.0,3.7824,3.7824,3.7756,3.7756,275200.0
2011-01-04 15:40:00,5.62,5.63,5.62,5.63,264800.0,3.7756,3.7824,3.7756,3.7824,264800.0
2011-01-04 15:45:00,5.63,5.63,5.62,5.63,325600.0,3.7824,3.7824,3.7756,3.7824,325600.0
2011-01-04 15:50:00,5.63,5.63,5.63,5.63,172400.0,3.7824,3.7824,3.7824,3.7824,172400.0
2011-01-04 15:55:00,5.63,5.63,5.63,5.63,352400.0,3.7824,3.7824,3.7824,3.7824,352400.0
2011-01-05 09:30:00,5.62,5.63,5.59,5.62,366400.0,3.7756,3.7824,3.7555,3.7756,366400.0
2011-01-05 09:35:00,5.62,5.64,5.6,5.6,290000.0,3.7756,3.7891,3.7622,3.7622,290000.0
2011-01-05 09:40:00,5.6,5.6,5.56,5.57,196000.0,3.7622,3.7622,3.7353,3.7421,196000.0
2011-01-05 09:45:00,5.57,5.59,5.57,5.57,178400.0,3.7421,3.7555,3.7421,3.7421,178400.0
2011-01-05 09:50:00,5.57,5.58,5.55,5.56,183600.0,3.7421,3.7488,3.7286,3.7353,183600.0
2011-01-05 09:55:00,5.56,5.56,5.54,5.54,184400.0,3.7353,3.7353,3.7219,3.7219,184400.0
2011-01-05 10:00:00,5.54,5.56,5.54,5.55,265600.0,3.7219,3.7353,3.7219,3.7286,265600.0
2011-01-05 10:05:00,5.55,5.56,5.55,5.55,244400.0,3.7286,3.7353,3.7286,3.7286,244400.0
2011-01-05 10:10:00,5.55,5.55,5.54,5.54,295200.0,3.7286,3.7286,3.7219,3.7219,295200.0
2011-01-05 10:15:00,5.54,5.55,5.54,5.54,340800.0,3.7219,3.7286,3.7219,3.7219,340800.0
2011-01-05 10:20:00,5.54,5.55,5.54,5.54,165600.0,3.7219,3.7286,3.7219,3.7219,165600.0
2011-01-05 10:25:00,5.54,5.54,5.54,5.54,189600.0,3.7219,3.7219,3.7219,3.7219,189600.0
2011-01-05 10:30:00,5.54,5.54,5.52,5.54,435600.0,3.7219,3.7219,3.7085,3.7219,435600.0
2011-01-05 10:35:00,5.54,5.54,5.53,5.53,188000.0,3.7219,3.7219,3.7152,3.7152,188000.0
2011-01-05 10:40:00,5.54,5.54,5.53,5.53,189200.0,3.7219,3.7219,3.7152,3.7152,189200.0
2011-01-05 10:45:00,5.53,5.54,5.53,5.54,333200.0,3.7152,3.7219,3.7152,3.7219,333200.0
2011-01-05 10:50:00,5.54,5.54,5.53,5.53,149200.0,3.7219,3.7219,3.7152,3.7152,149200.0
2011-01-05 10:55:00,5.53,5.54,5.52,5.52,220800.0,3.7152,3.7219,3.7085,3.7085,220800.0
2011-01-05 11:00:00,5.52,5.55,5.52,5.55,306800.0,3.7085,3.7286,3.7085,3.7286,306800.0
2011-01-05 11:05:00,5.56,5.57,5.55,5.57,247200.0,3.7353,3.7421,3.7286,3.7421,247200.0
2011-01-05 11:10:00,5.57,5.59,5.57,5.58,358000.0,3.7421,3.7555,3.7421,3.7488,358000.0
2011-01-05 11:15:00,5.58,5.6,5.58,5.6,282400.0,3.7488,3.7622,3.7488,3.7622,282400.0
2011-01-05 11:20:00,5.6,5.62,5.6,5.61,338800.0,3.7622,3.7756,3.7622,3.7689,338800.0
2011-01-05 11:25:00,5.61,5.62,5.61,5.61,154800.0,3.7689,3.7756,3.7689,3.7689,154800.0
2011-01-05 11:30:00,5.61,5.62,5.61,5.62,72400.0,3.7689,3.7756,3.7689,3.7756,72400.0
2011-01-05 11:35:00,5.62,5.64,5.62,5.63,144800.0,3.7756,3.7891,3.7756,3.7824,144800.0
2011-01-05 11:40:00,5.64,5.64,5.62,5.62,77600.0,3.7891,3.7891,3.7756,3.7756,77600.0
2011-01-05 11:45:00,5.62,5.63,5.61,5.62,168800.0,3.7756,3.7824,3.7689,3.7756,168800.0
2011-01-05 11:50:00,5.62,5.62,5.6,5.61,146400.0,3.7756,3.7756,3.7622,3.7689,146400.0
2011-01-05 11:55:00,5.61,5.61,5.6,5.6,78800.0,3.7689,3.7689,3.7622,3.7622,78800.0
2011-01-05 12:00:00,5.6,5.61,5.59,5.6,166000.0,3.7622,3.7689,3.7555,3.7622,166000.0
2011-01-05 12:05:00,5.6,5.6,5.6,5.6,100400.0,3.7622,3.7622,3.7622,3.7622,100400.0
2011-01-05 12:10:00,5.6,5.61,5.6,5.6,157600.0,3.7622,3.7689,3.7622,3.7622,157600.0
2011-01-05 12:15:00,5.6,5.62,5.6,5.62,157600.0,3.7622,3.7756,3.7622,3.7756,157600.0
2011-01-05 12:20:00,5.62,5.63,5.62,5.63,143600.0,3.7756,3.7824,3.7756,3.7824,143600.0
2011-01-05 12:25:00,5.63,5.64,5.63,5.64,152800.0,3.7824,3.7891,3.7824,3.7891,152800.0
2011-01-05 12:30:00,5.64,5.65,5.64,5.65,112800.0,3.7891,3.7958,3.7891,3.7958,112800.0
2011-01-05 12:35:00,5.65,5.66,5.65,5.65,177600.0,3.7958,3.8025,3.7958,3.7958,177600.0
2011-01-05 12:40:00,5.65,5.66,5.65,5.65,212000.0,3.7958,3.8025,3.7958,3.7958,212000.0
2011-01-05 12:45:00,5.65,5.65,5.64,5.64,138400.0,3.7958,3.7958,3.7891,3.7891,138400.0
2011-01-05 12:50:00,5.64,5.64,5.63,5.63,282400.0,3.7891,3.7891,3.7824,3.7824,282400.0
2011-01-05 12:55:00,5.63,5.63,5.6,5.6,302800.0,3.7824,3.7824,3.7622,3.7622,302800.0
2011-01-05 13:00:00,5.6,5.61,5.59,5.6,269600.0,3.7622,3.7689,3.7555,3.7622,269600.0
2011-01-05 13:05:00,5.6,5.6,5.58,5.59,300400.0,3.7622,3.7622,3.7488,3.7555,300400.0
2011-01-05 13:10:00,5.59,5.59,5.57,5.58,299200.0,3.7555,3.7555,3.7421,3.7488,299200.0
2011-01-05 13:15:00,5.58,5.59,5.57,5.57,617600.0,3.7488,3.7555,3.7421,3.7421,617600.0
2011-01-05 13:20:00,5.58,5.58,5.56,5.56,249600.0,3.7488,3.7488,3.7353,3.7353,249600.0
2011-01-05 13:25:00,5.56,5.56,5.56,5.56,76000.0,3.7353,3.7353,3.7353,3.7353,76000.0
2011-01-05 13:30:00,5.56,5.57,5.56,5.57,198000.0,3.7353,3.7421,3.7353,3.7421,198000.0
2011-01-05 13:35:00,5.57,5.57,5.54,5.54,460400.0,3.7421,3.7421,3.7219,3.7219,460400.0
2011-01-05 13:40:00,5.54,5.55,5.53,5.53,243600.0,3.7219,3.7286,3.7152,3.7152,243600.0
2011-01-05 13:45:00,5.53,5.54,5.53,5.54,256000.0,3.7152,3.7219,3.7152,3.7219,256000.0
2011-01-05 13:50:00,5.54,5.55,5.54,5.55,220000.0,3.7219,3.7286,3.7219,3.7286,220000.0
2011-01-05 13:55:00,5.55,5.55,5.54,5.54,295600.0,3.7286,3.7286,3.7219,3.7219,295600.0
2011-01-05 14:00:00,5.54,5.55,5.54,5.55,128400.0,3.7219,3.7286,3.7219,3.7286,128400.0
2011-01-05 14:05:00,5.55,5.56,5.55,5.56,148800.0,3.7286,3.7353,3.7286,3.7353,148800.0
2011-01-05 14:10:00,5.56,5.56,5.54,5.54,261200.0,3.7353,3.7353,3.7219,3.7219,261200.0
2011-01-05 14:15:00,5.55,5.55,5.55,5.55,93200.0,3.7286,3.7286,3.7286,3.7286,93200.0
2011-01-05 14:20:00,5.55,5.55,5.54,5.54,181200.0,3.7286,3.7286,3.7219,3.7219,181200.0
2011-01-05 14:25:00,5.54,5.55,5.54,5.54,162800.0,3.7219,3.7286,3.7219,3.7219,162800.0
2011-01-05 14:30:00,5.54,5.55,5.53,5.53,195600.0,3.7219,3.7286,3.7152,3.7152,195600.0
2011-01-05 14:35:00,5.54,5.54,5.5,5.5,695200.0,3.7219,3.7219,3.695,3.695,695200.0
2011-01-05 14:40:00,5.5,5.52,5.5,5.51,284000.0,3.695,3.7085,3.695,3.7017,284000.0
2011-01-05 14:45:00,5.51,5.52,5.51,5.51,340000.0,3.7017,3.7085,3.7017,3.7017,340000.0
2011-01-05 14:50:00,5.51,5.52,5.5,5.51,302800.0,3.7017,3.7085,3.695,3.7017,302800.0
2011-01-05 14:55:00,5.51,5.51,5.5,5.5,865200.0,3.7017,3.7017,3.695,3.695,865200.0
2011-01-05 15:00:00,5.5,5.51,5.5,5.5,488400.0,3.695,3.7017,3.695,3.695,488400.0
2011-01-05 15:05:00,5.5,5.5,5.5,5.5,383200.0,3.695,3.695,3.695,3.695,383200.0
2011-01-05 15:10:00,5.5,5.5,5.49,5.5,282400.0,3.695,3.695,3.6883,3.695,282400.0
2011-01-05 15:15:00,5.5,5.5,5.47,5.49,958400.0,3.695,3.695,3.6749,3.6883,958400.0
2011-01-05 15:20:00,5.48,5.5,5.48,5.5,422400.0,3.6816,3.695,3.6816,3.695,422400.0
2011-01-05 15:25:00,5.5,5.5,5.49,5.49,381200.0,3.695,3.695,3.6883,3.6883,381200.0
2011-01-05 15:30:00,5.49,5.5,5.49,5.5,276400.0,3.6883,3.695,3.6883,3.695,276400.0
2011-01-05 15:35:00,5.49,5.5,5.49,5.5,361200.0,3.6883,3.695,3.6883,3.695,361200.0
2011-01-05 15:40:00,5.5,5.5,5.5,5.5,462400.0,3.695,3.695,3.695,3.695,462400.0
2011-01-05 15:45:00,5.5,5.5,5.49,5.5,787600.0,3.695,3.695,3.6883,3.695,787600.0
2011-01-05 15:50:00,5.5,5.5,5.48,5.48,837200.0,3.695,3.695,3.6816,3.6816,837200.0
2011-01-05 15:55:00,5.48,5.48,5.47,5.48,1760400.0,3.6816,3.6816,3.6749,3.6816,1760400.0
2011-01-06 09:30:00,5.31,5.33,5.28,5.3,1542000.0,3.5674,3.5808,3.5472,3.5607,1542000.0
2011-01-06 09:35:00,5.3,5.3,5.25,5.28,2181200.0,3.5607,3.5607,3.5271,3.5472,2181200.0
2011-01-06 09:40:00,5.28,5.31,5.24,5.24,1642400.0,3.5472,3.5674,3.5204,3.5204,1642400.0
2011-01-06 09:45:00,5.24,5.25,5.16,5.17,2600800.0,3.5204,3.5271,3.4666,3.4733,2600800.0
2011-01-06 09:50:00,5.17,5.26,5.16,5.26,1928000.0,3.4733,3.5338,3.4666,3.5338,1928000.0
2011-01-06 09:55:00,5.27,5.27,5.22,5.22,1899200.0,3.5405,3.5405,3.5069,3.5069,1899200.0
2011-01-06 10:00:00,5.22,5.25,5.22,5.22,1401200.0,3.5069,3.5271,3.5069,3.5069,1401200.0
2011-01-06 10:05:00,5.22,5.23,5.21,5.22,667200.0,3.5069,3.5136,3.5002,3.5069,667200.0
2011-01-06 10:10:00,5.22,5.23,5.21,5.22,1061200.0,3.5069,3.5136,3.5002,3.5069,1061200.0
2011-01-06 10:15:00,5.22,5.23,5.22,5.23,745600.0,3.5069,3.5136,3.5069,3.5136,745600.0
2011-01-06 10:20:00,5.23,5.23,5.21,5.22,759600.0,3.5136,3.5136,3.5002,3.5069,759600.0
2011-01-06 10:25:00,5.22,5.23,5.21,5.22,812000.0,3.5069,3.5136,3.5002,3.5069,812000.0
2011-01-06 10:30:00,5.22,5.23,5.2,5.21,1208400.0,3.5069,3.5136,3.4935,3.5002,1208400.0
2011-01-06 10:35:00,5.21,5.23,5.21,5.22,678000.0,3.5002,3.5136,3.5002,3.5069,678000.0
2011-01-06 10:40:00,5.22,5.23,5.22,5.23,1111600.0,3.5069,3.5136,3.5069,3.5136,1111600.0
2011-01-06 10:45:00,5.23,5.23,5.22,5.23,573600.0,3.5136,3.5136,3.5069,3.5136,573600.0
2011-01-06 10:50:00,5.23,5.24,5.22,5.24,715600.0,3.5136,3.5204,3.5069,3.5204,715600.0
2011-01-06 10:55:00,5.24,5.25,5.24,5.25,201600.0,3.5204,3.5271,3.5204,3.5271,201600.0
2011-01-06 11:00:00,5.25,5.26,5.23,5.23,1063200.0,3.5271,3.5338,3.5136,3.5136,1063200.0
2011-01-06 11:05:00,5.23,5.24,5.21,5.22,366000.0,3.5136,3.5204,3.5002,3.5069,366000.0
2011-01-06 11:10:00,5.22,5.24,5.21,5.23,466400.0,3.5069,3.5204,3.5002,3.5136,466400.0
2011-01-06 11:15:00,5.23,5.25,5.23,5.23,463200.0,3.5136,3.5271,3.5136,3.5136,463200.0
2011-01-06 11:20:00,5.24,5.24,5.23,5.24,239600.0,3.5204,3.5204,3.5136,3.5204,239600.0
2011-01-06 11:25:00,5.24,5.25,5.24,5.25,561200.0,3.5204,3.5271,3.5204,3.5271,561200.0
2011-01-06 11:30:00,5.25,5.26,5.25,5.25,318800.0,3.5271,3.5338,3.5271,3.5271,318800.0
2011-01-06 11:35:00,5.25,5.25,5.23,5.24,302400.0,3.5271,3.5271,3.5136,3.5204,302400.0
2011-01-06 11:40:00,5.24,5.25,5.23,5.24,685200.0,3.5204,3.5271,3.5136,3.5204,685200.0
2011-01-06 11:45:00,5.24,5.24,5.23,5.24,242800.0,3.5204,3.5204,3.5136,3.5204,242800.0
2011-01-06 11:50:00,5.24,5.25,5.24,5.25,211600.0,3.5204,3.5271,3.5204,3.5271,211600.0
2011-01-06 11:55:00,5.25,5.25,5.25,5.25,92000.0,3.5271,3.5271,3.5271,3.5271,92000.0
2011-01-06 12:00:00,5.25,5.25,5.24,5.25,391200.0,3.5271,3.5271,3.5204,3.5271,391200.0
2011-01-06 12:05:00,5.25,5.25,5.24,5.25,486000.0,3.5271,3.5271,3.5204,3.5271,486000.0
2011-01-06 12:10:00,5.25,5.25,5.24,5.24,70800.0,3.5271,3.5271,3.5204,3.5204,70800.0
2011-01-06 12:15:00,5.24,5.25,5.24,5.24,145200.0,3.5204,3.5271,3.5204,3.5204,145200.0
2011-01-06 12:20:00,5.24,5.25,5.23,5.25,309200.0,3.5204,3.5271,3.5136,3.5271,309200.0
2011-01-06 12:25:00,5.25,5.25,5.25,5.25,106400.0,3.5271,3.5271,3.5271,3.5271,106400.0
2011-01-06 12:30:00,5.25,5.25,5.24,5.24,284400.0,3.5271,3.5271,3.5204,3.5204,284400.0
2011-01-06 12:35:00,5.24,5.24,5.21,5.21,279600.0,3.5204,3.5204,3.5002,3.5002,279600.0
2011-01-06 12:40:00,5.21,5.23,5.21,5.23,692000.0,3.5002,3.5136,3.5002,3.5136,692000.0
2011-01-06 12:45:00,5.23,5.24,5.22,5.24,198800.0,3.5136,3.5204,3.5069,3.5204,198800.0
2011-01-06 12:50:00,5.24,5.24,5.24,5.24,60800.0,3.5204,3.5204,3.5204,3.5204,60800.0
2011-01-06 12:55:00,5.24,5.24,5.24,5.24,132400.0,3.5204,3.5204,3.5204,3.5204,132400.0
2011-01-06 13:00:00,5.24,5.24,5.23,5.23,118800.0,3.5204,3.5204,3.5136,3.5136,118800.0
2011-01-06 13:05:00,5.23,5.24,5.23,5.24,82400.0,3.5136,3.5204,3.5136,3.5204,82400.0
2011-01-06 13:10:00,5.24,5.24,5.23,5.23,144800.0,3.5204,3.5204,3.5136,3.5136,144800.0
2011-01-06 13:15:00,5.23,5.24,5.23,5.23,107200.0,3.5136,3.5204,3.5136,3.5136,107200.0
2011-01-06 13:20:00,5.23,5.24,5.23,5.24,151600.0,3.5136,3.5204,3.5136,3.5204,151600.0
2011-01-06 13:25:00,5.24,5.24,5.23,5.23,148000.0,3.5204,3.5204,3.5136,3.5136,148000.0
2011-01-06 13:30:00,5.23,5.23,5.19,5.19,393200.0,3.5136,3.5136,3.4868,3.4868,393200.0
2011-01-06 13:35:00,5.19,5.22,5.18,5.19,512800.0,3.4868,3.5069,3.48,3.4868,512800.0
2011-01-06 13:40:00,5.19,5.23,5.19,5.21,306400.0,3.4868,3.5136,3.4868,3.5002,306400.0
2011-01-06 13:45:00,5.21,5.22,5.2,5.2,250400.0,3.5002,3.5069,3.4935,3.4935,250400.0
2011-01-06 13:50:00,5.2,5.21,5.19,5.21,529200.0,3.4935,3.5002,3.4868,3.5002,529200.0
2011-01-06 13:55:00,5.21,5.21,5.2,5.2,455200.0,3.5002,3.5002,3.4935,3.4935,455200.0
2011-01-06 14:00:00,5.2,5.21,5.2,5.21,334400.0,3.4935,3.5002,3.4935,3.5002,334400.0
2011-01-06 14:05:00,5.21,5.21,5.2,5.2,618800.0,3.5002,3.5002,3.4935,3.4935,618800.0
2011-01-06 14:10:00,5.2,5.2,5.18,5.18,226400.0,3.4935,3.4935,3.48,3.48,226400.0
2011-01-06 14:15:00,5.19,5.19,5.17,5.17,298400.0,3.4868,3.4868,3.4733,3.4733,298400.0
2011-01-06 14:20:00,5.17,5.18,5.17,5.17,308000.0,3.4733,3.48,3.4733,3.4733,308000.0
2011-01-06 14:25:00,5.17,5.17,5.15,5.17,882000.0,3.4733,3.4733,3.4599,3.4733,882000.0
2011-01-06 14:30:00,5.17,5.17,5.15,5.17,254400.0,3.4733,3.4733,3.4599,3.4733,254400.0
2011-01-06 14:35:00,5.17,5.17,5.16,5.17,177200.0,3.4733,3.4733,3.4666,3.4733,177200.0
2011-01-06 14:40:00,5.17,5.18,5.17,5.17,214800.0,3.4733,3.48,3.4733,3.4733,214800.0
2011-01-06 14:45:00,5.17,5.18,5.17,5.18,178400.0,3.4733,3.48,3.4733,3.48,178400.0
2011-01-06 14:50:00,5.18,5.18,5.17,5.17,160800.0,3.48,3.48,3.4733,3.4733,160800.0
2011-01-06 14:55:00,5.17,5.17,5.16,5.17,282000.0,3.4733,3.4733,3.4666,3.4733,282000.0
2011-01-06 15:00:00,5.17,5.17,5.16,5.16,228400.0,3.4733,3.4733,3.4666,3.4666,228400.0
2011-01-06 15:05:00,5.16,5.17,5.15,5.15,600400.0,3.4666,3.4733,3.4599,3.4599,600400.0
2011-01-06 15:10:00,5.15,5.15,5.14,5.14,814400.0,3.4599,3.4599,3.4532,3.4532,814400.0
2011-01-06 15:15:00,5.14,5.16,5.14,5.15,420800.0,3.4532,3.4666,3.4532,3.4599,420800.0
2011-01-06 15:20:00,5.15,5.16,5.14,5.15,313200.0,3.4599,3.4666,3.4532,3.4599,313200.0
2011-01-06 15:25:00,5.15,5.15,5.15,5.15,550000.0,3.4599,3.4599,3.4599,3.4599,550000.0
2011-01-06 15:30:00,5.15,5.16,5.15,5.16,536800.0,3.4599,3.4666,3.4599,3.4666,536800.0
2011-01-06 15:35:00,5.16,5.17,5.15,5.16,898800.0,3.4666,3.4733,3.4599,3.4666,898800.0
2011-01-06 15:40:00,5.16,5.17,5.16,5.16,612800.0,3.4666,3.4733,3.4666,3.4666,612800.0
2011-01-06 15:45:00,5.16,5.17,5.16,5.17,499200.0,3.4666,3.4733,3.4666,3.4733,499200.0
2011-01-06 15:50:00,5.17,5.17,5.17,5.17,664400.0,3.4733,3.4733,3.4733,3.4733,664400.0
2011-01-06 15:55:00,5.17,5.17,5.16,5.16,1263600.0,3.4733,3.4733,3.4666,3.4666,1263600.0
2011-01-07 09:30:00,5.16,5.16,5.13,5.13,451200.0,3.4666,3.4666,3.4465,3.4465,451200.0
2011-01-07 09:35:00,5.14,5.18,5.13,5.17,481200.0,3.4532,3.48,3.4465,3.4733,481200.0
2011-01-07 09:40:00,5.17,5.18,5.15,5.18,341200.0,3.4733,3.48,3.4599,3.48,341200.0
2011-01-07 09:45:00,5.18,5.19,5.15,5.15,248800.0,3.48,3.4868,3.4599,3.4599,248800.0
2011-01-07 09:50:00,5.15,5.16,5.1,5.1,602800.0,3.4599,3.4666,3.4263,3.4263,602800.0
2011-01-07 09:55:00,5.1,5.14,5.1,5.13,284800.0,3.4263,3.4532,3.4263,3.4465,284800.0
2011-01-07 10:00:00,5.13,5.14,5.13,5.13,168000.0,3.4465,3.4532,3.4465,3.4465,168000.0
2011-01-07 10:05:00,5.13,5.13,5.11,5.11,261200.0,3.4465,3.4465,3.433,3.433,261200.0
2011-01-07 10:10:00,5.11,5.12,5.11,5.12,124800.0,3.433,3.4397,3.433,3.4397,124800.0
2011-01-07 10:15:00,5.12,5.12,5.1,5.12,290400.0,3.4397,3.4397,3.4263,3.4397,290400.0
2011-01-07 10:20:00,5.12,5.12,5.11,5.12,157200.0,3.4397,3.4397,3.433,3.4397,157200.0
2011-01-07 10:25:00,5.12,5.12,5.09,5.1,441600.0,3.4397,3.4397,3.4196,3.4263,441600.0
2011-01-07 10:30:00,5.1,5.1,5.09,5.1,375200.0,3.4263,3.4263,3.4196,3.4263,375200.0
2011-01-07 10:35:00,5.1,5.11,5.08,5.08,620400.0,3.4263,3.433,3.4129,3.4129,620400.0
2011-01-07 10:40:00,5.08,5.09,5.08,5.08,473200.0,3.4129,3.4196,3.4129,3.4129,473200.0
2011-01-07 10:45:00,5.08,5.1,5.08,5.1,196800.0,3.4129,3.4263,3.4129,3.4263,196800.0
2011-01-07 10:50:00,5.1,5.1,5.09,5.09,288400.0,3.4263,3.4263,3.4196,3.4196,288400.0
2011-01-07 10:55:00,5.1,5.11,5.09,5.11,109200.0,3.4263,3.433,3.4196,3.433,109200.0
2011-01-07 11:00:00,5.11,5.11,5.1,5.1,216000.0,3.433,3.433,3.4263,3.4263,216000.0
2011-01-07 11:05:00,5.1,5.1,5.09,5.09,137600.0,3.4263,3.4263,3.4196,3.4196,137600.0
2011-01-07 11:10:00,5.09,5.09,5.08,5.08,240000.0,3.4196,3.4196,3.4129,3.4129,240000.0
2011-01-07 11:15:00,5.08,5.09,5.08,5.09,108000.0,3.4129,3.4196,3.4129,3.4196,108000.0
2011-01-07 11:20:00,5.09,5.09,5.09,5.09,120000.0,3.4196,3.4196,3.4196,3.4196,120000.0
2011-01-07 11:25:00,5.09,5.1,5.09,5.09,223200.0,3.4196,3.4263,3.4196,3.4196,223200.0
2011-01-07 11:30:00,5.09,5.09,5.07,5.08,237600.0,3.4196,3.4196,3.4061,3.4129,237600.0
2011-01-07 11:35:00,5.08,5.08,5.07,5.07,158400.0,3.4129,3.4129,3.4061,3.4061,158400.0
2011-01-07 11:40:00,5.07,5.07,5.06,5.07,149200.0,3.4061,3.4061,3.3994,3.4061,149200.0
2011-01-07 11:45:00,5.06,5.07,5.06,5.06,256400.0,3.3994,3.4061,3.3994,3.3994,256400.0
2011-01-07 11:50:00,5.06,5.06,5.05,5.06,173600.0,3.3994,3.3994,3.3927,3.3994,173600.0
2011-01-07 11:55:00,5.06,5.06,5.05,5.05,187200.0,3.3994,3.3994,3.3927,3.3927,187200.0
2011-01-07 12:00:00,5.06,5.07,5.06,5.07,144400.0,3.3994,3.4061,3.3994,3.4061,144400.0
2011-01-07 12:05:00,5.06,5.07,5.06,5.07,94000.0,3.3994,3.4061,3.3994,3.4061,94000.0
2011-01-07 12:10:00,5.07,5.08,5.07,5.08,132400.0,3.4061,3.4129,3.4061,3.4129,132400.0
2011-01-07 12:15:00,5.08,5.12,5.08,5.11,561600.0,3.4129,3.4397,3.4129,3.433,561600.0
2011-01-07 12:20:00,5.12,5.13,5.11,5.13,667200.0,3.4397,3.4465,3.433,3.4465,667200.0
2011-01-07 12:25:00,5.14,5.16,5.13,5.15,1053200.0,3.4532,3.4666,3.4465,3.4599,1053200.0
2011-01-07 12:30:00,5.15,5.15,5.13,5.14,307200.0,3.4599,3.4599,3.4465,3.4532,307200.0
2011-01-07 12:35:00,5.14,5.15,5.14,5.14,199200.0,3.4532,3.4599,3.4532,3.4532,199200.0
2011-01-07 12:40:00,5.14,5.15,5.13,5.14,318800.0,3.4532,3.4599,3.4465,3.4532,318800.0
2011-01-07 12:45:00,5.14,5.14,5.14,5.14,308400.0,3.4532,3.4532,3.4532,3.4532,308400.0
2011-01-07 12:50:00,5.14,5.14,5.12,5.13,558800.0,3.4532,3.4532,3.4397,3.4465,558800.0
2011-01-07 12:55:00,5.13,5.15,5.13,5.14,121600.0,3.4465,3.4599,3.4465,3.4532,121600.0
2011-01-07 13:00:00,5.14,5.15,5.14,5.15,155600.0,3.4532,3.4599,3.4532,3.4599,155600.0
2011-01-07 13:05:00,5.15,5.17,5.15,5.17,202800.0,3.4599,3.4733,3.4599,3.4733,202800.0
2011-01-07 13:10:00,5.17,5.17,5.16,5.16,69600.0,3.4733,3.4733,3.4666,3.4666,69600.0
2011-01-07 13:15:00,5.16,5.18,5.16,5.18,460800.0,3.4666,3.48,3.4666,3.48,460800.0
2011-01-07 13:20:00,5.18,5.18,5.17,5.17,107200.0,3.48,3.48,3.4733,3.4733,107200.0
2011-01-07 13:25:00,5.17,5.17,5.16,5.17,119200.0,3.4733,3.4733,3.4666,3.4733,119200.0
2011-01-07 13:30:00,5.17,5.18,5.17,5.17,304800.0,3.4733,3.48,3.4733,3.4733,304800.0
2011-01-07 13:35:00,5.18,5.18,5.17,5.18,101600.0,3.48,3.48,3.4733,3.48,101600.0
2011-01-07 13:40:00,5.18,5.18,5.17,5.17,70800.0,3.48,3.48,3.4733,3.4733,70800.0
2011-01-07 13:45:00,5.17,5.17,5.16,5.16,53200.0,3.4733,3.4733,3.4666,3.4666,53200.0
2011-01-07 13:50:00,5.16,5.17,5.16,5.17,113600.0,3.4666,3.4733,3.4666,3.4733,113600.0
2011-01-07 13:55:00,5.17,5.17,5.16,5.17,31600.0,3.4733,3.4733,3.4666,3.4733,31600.0
2011-01-07 14:00:00,5.16,5.17,5.15,5.15,166400.0,3.4666,3.4733,3.4599,3.4599,166400.0
2011-01-07 14:05:00,5.15,5.16,5.14,5.16,270400.0,3.4599,3.4666,3.4532,3.4666,270400.0
2011-01-07 14:10:00,5.16,5.17,5.16,5.17,150800.0,3.4666,3.4733,3.4666,3.4733,150800.0
2011-01-07 14:15:00,5.17,5.18,5.17,5.18,175600.0,3.4733,3.48,3.4733,3.48,175600.0
2011-01-07 14:20:00,5.18,5.2,5.18,5.2,340400.0,3.48,3.4935,3.48,3.4935,340400.0
2011-01-07 14:25:00,5.19,5.21,5.19,5.21,275600.0,3.4868,3.5002,3.4868,3.5002,275600.0
2011-01-07 14:30:00,5.21,5.21,5.2,5.21,358000.0,3.5002,3.5002,3.4935,3.5002,358000.0
2011-01-07 14:35:00,5.21,5.22,5.21,5.22,293200.0,3.5002,3.5069,3.5002,3.5069,293200.0
2011-01-07 14:40:00,5.22,5.22,5.21,5.22,233600.0,3.5069,3.5069,3.5002,3.5069,233600.0
2011-01-07 14:45:00,5.22,5.23,5.22,5.23,253200.0,3.5069,3.5136,3.5069,3.5136,253200.0
2011-01-07 14:50:00,5.23,5.24,5.23,5.23,278400.0,3.5136,3.5204,3.5136,3.5136,278400.0
2011-01-07 14:55:00,5.23,5.24,5.23,5.24,300800.0,3.5136,3.5204,3.5136,3.5204,300800.0
2011-01-07 15:00:00,5.24,5.24,5.22,5.22,192400.0,3.5204,3.5204,3.5069,3.5069,192400.0
2011-01-07 15:05:00,5.22,5.23,5.21,5.23,298400.0,3.5069,3.5136,3.5002,3.5136,298400.0
2011-01-07 15:10:00,5.23,5.23,5.21,5.21,189200.0,3.5136,3.5136,3.5002,3.5002,189200.0
2011-01-07 15:15:00,5.21,5.22,5.21,5.22,185200.0,3.5002,3.5069,3.5002,3.5069,185200.0
2011-01-07 15:20:00,5.22,5.22,5.2,5.2,284400.0,3.5069,3.5069,3.4935,3.4935,284400.0
2011-01-07 15:25:00,5.2,5.21,5.2,5.2,280800.0,3.4935,3.5002,3.4935,3.4935,280800.0
2011-01-07 15:30:00,5.2,5.21,5.19,5.21,416400.0,3.4935,3.5002,3.4868,3.5002,416400.0
2011-01-07 15:35:00,5.2,5.21,5.2,5.2,334800.0,3.4935,3.5002,3.4935,3.4935,334800.0
2011-01-07 15:40:00,5.2,5.21,5.19,5.2,475600.0,3.4935,3.5002,3.4868,3.4935,475600.0
2011-01-07 15:45:00,5.2,5.2,5.19,5.19,363200.0,3.4935,3.4935,3.4868,3.4868,363200.0
2011-01-07 15:50:00,5.19,5.19,5.19,5.19,325200.0,3.4868,3.4868,3.4868,3.4868,325200.0
2011-01-07 15:55:00,5.19,5.2,5.18,5.2,1286000.0,3.4868,3.4935,3.48,3.4935,1286000.0
2011-01-10 09:30:00,5.16,5.18,5.15,5.15,305600.0,3.4666,3.48,3.4599,3.4599,305600.0
2011-01-10 09:35:00,5.15,5.16,5.13,5.14,355600.0,3.4599,3.4666,3.4465,3.4532,355600.0
2011-01-10 09:40:00,5.13,5.16,5.13,5.15,201600.0,3.4465,3.4666,3.4465,3.4599,201600.0
2011-01-10 09:45:00,5.15,5.16,5.15,5.16,120800.0,3.4599,3.4666,3.4599,3.4666,120800.0
2011-01-10 09:50:00,5.16,5.16,5.15,5.15,260000.0,3.4666,3.4666,3.4599,3.4599,260000.0
2011-01-10 09:55:00,5.15,5.16,5.13,5.13,479600.0,3.4599,3.4666,3.4465,3.4465,479600.0
2011-01-10 10:00:00,5.13,5.13,5.1,5.11,420000.0,3.4465,3.4465,3.4263,3.433,420000.0
2011-01-10 10:05:00,5.11,5.12,5.1,5.11,252400.0,3.433,3.4397,3.4263,3.433,252400.0
2011-01-10 10:10:00,5.11,5.12,5.11,5.12,178800.0,3.433,3.4397,3.433,3.4397,178800.0
2011-01-10 10:15:00,5.11,5.12,5.09,5.09,232400.0,3.433,3.4397,3.4196,3.4196,232400.0
2011-01-10 10:20:00,5.09,5.1,5.08,5.09,477600.0,3.4196,3.4263,3.4129,3.4196,477600.0
2011-01-10 10:25:00,5.09,5.11,5.09,5.09,324800.0,3.4196,3.433,3.4196,3.4196,324800.0
2011-01-10 10:30:00,5.09,5.1,5.09,5.1,323600.0,3.4196,3.4263,3.4196,3.4263,323600.0
2011-01-10 10:35:00,5.09,5.1,5.09,5.09,171600.0,3.4196,3.4263,3.4196,3.4196,171600.0
2011-01-10 10:40:00,5.09,5.11,5.09,5.11,236000.0,3.4196,3.433,3.4196,3.433,236000.0
2011-01-10 10:45:00,5.11,5.14,5.11,5.14,248800.0,3.433,3.4532,3.433,3.4532,248800.0
2011-01-10 10:50:00,5.14,5.14,5.12,5.13,216000.0,3.4532,3.4532,3.4397,3.4465,216000.0
2011-01-10 10:55:00,5.13,5.13,5.11,5.13,163600.0,3.4465,3.4465,3.433,3.4465,163600.0
2011-01-10 11:00:00,5.13,5.15,5.12,5.14,220000.0,3.4465,3.4599,3.4397,3.4532,220000.0
2011-01-10 11:05:00,5.14,5.16,5.13,5.15,298000.0,3.4532,3.4666,3.4465,3.4599,298000.0
2011-01-10 11:10:00,5.15,5.16,5.15,5.15,149200.0,3.4599,3.4666,3.4599,3.4599,149200.0
2011-01-10 11:15:00,5.15,5.17,5.15,5.16,210800.0,3.4599,3.4733,3.4599,3.4666,210800.0
2011-01-10 11:20:00,5.16,5.17,5.15,5.15,109600.0,3.4666,3.4733,3.4599,3.4599,109600.0
2011-01-10 11:25:00,5.15,5.15,5.14,5.15,93200.0,3.4599,3.4599,3.4532,3.4599,93200.0
2011-01-10 11:30:00,5.15,5.15,5.13,5.13,144400.0,3.4599,3.4599,3.4465,3.4465,144400.0
2011-01-10 11:35:00,5.13,5.14,5.12,5.12,120400.0,3.4465,3.4532,3.4397,3.4397,120400.0
2011-01-10 11:40:00,5.13,5.13,5.12,5.13,78800.0,3.4465,3.4465,3.4397,3.4465,78800.0
2011-01-10 11:45:00,5.13,5.14,5.13,5.13,71200.0,3.4465,3.4532,3.4465,3.4465,71200.0
2011-01-10 11:50:00,5.13,5.14,5.13,5.14,60000.0,3.4465,3.4532,3.4465,3.4532,60000.0
2011-01-10 11:55:00,5.14,5.15,5.13,5.14,208400.0,3.4532,3.4599,3.4465,3.4532,208400.0
2011-01-10 12:00:00,5.14,5.15,5.14,5.14,46400.0,3.4532,3.4599,3.4532,3.4532,46400.0
2011-01-10 12:05:00,5.14,5.15,5.14,5.15,150400.0,3.4532,3.4599,3.4532,3.4599,150400.0
2011-01-10 12:10:00,5.15,5.15,5.13,5.13,68400.0,3.4599,3.4599,3.4465,3.4465,68400.0
2011-01-10 12:15:00,5.13,5.14,5.13,5.14,124800.0,3.4465,3.4532,3.4465,3.4532,124800.0
2011-01-10 12:20:00,5.13,5.14,5.13,5.13,168400.0,3.4465,3.4532,3.4465,3.4465,168400.0
2011-01-10 12:25:00,5.13,5.14,5.13,5.13,94000.0,3.4465,3.4532,3.4465,3.4465,94000.0
2011-01-10 12:30:00,5.13,5.13,5.12,5.13,118800.0,3.4465,3.4465,3.4397,3.4465,118800.0
2011-01-10 12:35:00,5.13,5.13,5.12,5.13,68400.0,3.4465,3.4465,3.4397,3.4465,68400.0
2011-01-10 12:40:00,5.13,5.13,5.12,5.13,81200.0,3.4465,3.4465,3.4397,3.4465,81200.0
2011-01-10 12:45:00,5.13,5.13,5.12,5.13,69600.0,3.4465,3.4465,3.4397,3.4465,69600.0
2011-01-10 12:50:00,5.13,5.13,5.13,5.13,55200.0,3.4465,3.4465,3.4465,3.4465,55200.0
2011-01-10 12:55:00,5.13,5.13,5.13,5.13,52000.0,3.4465,3.4465,3.4465,3.4465,52000.0
2011-01-10 13:00:00,5.13,5.13,5.13,5.13,44000.0,3.4465,3.4465,3.4465,3.4465,44000.0
2011-01-10 13:05:00,5.13,5.14,5.13,5.13,84400.0,3.4465,3.4532,3.4465,3.4465,84400.0
2011-01-10 13:10:00,5.13,5.14,5.13,5.13,34800.0,3.4465,3.4532,3.4465,3.4465,34800.0
2011-01-10 13:15:00,5.13,5.13,5.12,5.13,153600.0,3.4465,3.4465,3.4397,3.4465,153600.0
2011-01-10 13:20:00,5.13,5.13,5.12,5.13,72800.0,3.4465,3.4465,3.4397,3.4465,72800.0
2011-01-10 13:25:00,5.13,5.13,5.13,5.13,72000.0,3.4465,3.4465,3.4465,3.4465,72000.0
2011-01-10 13:30:00,5.13,5.13,5.12,5.12,146800.0,3.4465,3.4465,3.4397,3.4397,146800.0
2011-01-10 13:35:00,5.12,5.13,5.12,5.13,137200.0,3.4397,3.4465,3.4397,3.4465,137200.0
2011-01-10 13:40:00,5.13,5.14,5.13,5.14,66800.0,3.4465,3.4532,3.4465,3.4532,66800.0
2011-01-10 13:45:00,5.14,5.15,5.14,5.15,40800.0,3.4532,3.4599,3.4532,3.4599,40800.0
2011-01-10 13:50:00,5.14,5.15,5.14,5.15,167600.0,3.4532,3.4599,3.4532,3.4599,167600.0
2011-01-10 13:55:00,5.15,5.16,5.15,5.15,84400.0,3.4599,3.4666,3.4599,3.4599,84400.0
2011-01-10 14:00:00,5.16,5.16,5.15,5.15,63200.0,3.4666,3.4666,3.4599,3.4599,63200.0
2011-01-10 14:05:00,5.15,5.15,5.14,5.15,72400.0,3.4599,3.4599,3.4532,3.4599,72400.0
2011-01-10 14:10:00,5.15,5.16,5.15,5.15,86400.0,3.4599,3.4666,3.4599,3.4599,86400.0
2011-01-10 14:15:00,5.15,5.16,5.15,5.15,40000.0,3.4599,3.4666,3.4599,3.4599,40000.0
2011-01-10 14:20:00,5.15,5.16,5.15,5.16,453200.0,3.4599,3.4666,3.4599,3.4666,453200.0
2011-01-10 14:25:00,5.16,5.17,5.16,5.17,320800.0,3.4666,3.4733,3.4666,3.4733,320800.0
2011-01-10 14:30:00,5.17,5.17,5.16,5.16,156000.0,3.4733,3.4733,3.4666,3.4666,156000.0
2011-01-10 14:35:00,5.16,5.17,5.16,5.17,96000.0,3.4666,3.4733,3.4666,3.4733,96000.0
2011-01-10 14:40:00,5.17,5.17,5.17,5.17,276800.0,3.4733,3.4733,3.4733,3.4733,276800.0
2011-01-10 14:45:00,5.17,5.17,5.16,5.17,117200.0,3.4733,3.4733,3.4666,3.4733,117200.0
2011-01-10 14:50:00,5.17,5.17,5.17,5.17,52800.0,3.4733,3.4733,3.4733,3.4733,52800.0
2011-01-10 14:55:00,5.17,5.18,5.17,5.18,145600.0,3.4733,3.48,3.4733,3.48,145600.0
2011-01-10 15:00:00,5.18,5.18,5.17,5.17,187200.0,3.48,3.48,3.4733,3.4733,187200.0
2011-01-10 15:05:00,5.17,5.17,5.16,5.16,90400.0,3.4733,3.4733,3.4666,3.4666,90400.0
2011-01-10 15:10:00,5.16,5.17,5.16,5.16,51200.0,3.4666,3.4733,3.4666,3.4666,51200.0
2011-01-10 15:15:00,5.17,5.17,5.16,5.16,164800.0,3.4733,3.4733,3.4666,3.4666,164800.0
2011-01-10 15:20:00,5.16,5.17,5.16,5.17,211600.0,3.4666,3.4733,3.4666,3.4733,211600.0
2011-01-10 15:25:00,5.17,5.17,5.17,5.17,161600.0,3.4733,3.4733,3.4733,3.4733,161600.0
2011-01-10 15:30:00,5.17,5.17,5.17,5.17,288800.0,3.4733,3.4733,3.4733,3.4733,288800.0
2011-01-10 15:35:00,5.17,5.18,5.17,5.18,402400.0,3.4733,3.48,3.4733,3.48,402400.0
2011-01-10 15:40:00,5.18,5.19,5.18,5.19,322000.0,3.48,3.4868,3.48,3.4868,322000.0
2011-01-10 15:45:00,5.18,5.18,5.17,5.17,285200.0,3.48,3.48,3.4733,3.4733,285200.0
2011-01-10 15:50:00,5.17,5.18,5.17,5.18,467600.0,3.4733,3.48,3.4733,3.48,467600.0
2011-01-10 15:55:00,5.18,5.18,5.18,5.18,778000.0,3.48,3.48,3.48,3.48,778000.0
2011-01-11 09:30:00,5.17,5.18,5.15,5.17,172400.0,3.4733,3.48,3.4599,3.4733,172400.0
2011-01-11 09:35:00,5.17,5.17,5.1,5.11,318800.0,3.4733,3.4733,3.4263,3.433,318800.0
2011-01-11 09:40:00,5.11,5.13,5.09,5.1,507600.0,3.433,3.4465,3.4196,3.4263,507600.0
2011-01-11 09:45:00,5.1,5.12,5.1,5.12,244400.0,3.4263,3.4397,3.4263,3.4397,244400.0
2011-01-11 09:50:00,5.12,5.12,5.1,5.11,151200.0,3.4397,3.4397,3.4263,3.433,151200.0
2011-01-11 09:55:00,5.11,5.11,5.08,5.08,352800.0,3.433,3.433,3.4129,3.4129,352800.0
2011-01-11 10:00:00,5.08,5.11,5.07,5.11,740400.0,3.4129,3.433,3.4061,3.433,740400.0
2011-01-11 10:05:00,5.11,5.11,5.1,5.1,248400.0,3.433,3.433,3.4263,3.4263,248400.0
2011-01-11 10:10:00,5.1,5.1,5.08,5.09,237200.0,3.4263,3.4263,3.4129,3.4196,237200.0
2011-01-11 10:15:00,5.09,5.1,5.08,5.08,266000.0,3.4196,3.4263,3.4129,3.4129,266000.0
2011-01-11 10:20:00,5.08,5.08,5.05,5.06,384000.0,3.4129,3.4129,3.3927,3.3994,384000.0
2011-01-11 10:25:00,5.06,5.07,5.06,5.06,387200.0,3.3994,3.4061,3.3994,3.3994,387200.0
2011-01-11 10:30:00,5.06,5.06,5.04,5.04,200000.0,3.3994,3.3994,3.386,3.386,200000.0
2011-01-11 10:35:00,5.04,5.05,5.03,5.04,543600.0,3.386,3.3927,3.3793,3.386,543600.0
2011-01-11 10:40:00,5.04,5.04,5.03,5.04,222400.0,3.386,3.386,3.3793,3.386,222400.0
2011-01-11 10:45:00,5.04,5.06,5.04,5.05,280800.0,3.386,3.3994,3.386,3.3927,280800.0
2011-01-11 10:50:00,5.05,5.07,5.05,5.07,285200.0,3.3927,3.4061,3.3927,3.4061,285200.0
2011-01-11 10:55:00,5.07,5.08,5.07,5.07,331200.0,3.4061,3.4129,3.4061,3.4061,331200.0
2011-01-11 11:00:00,5.08,5.08,5.07,5.08,110400.0,3.4129,3.4129,3.4061,3.4129,110400.0
2011-01-11 11:05:00,5.08,5.1,5.08,5.09,226000.0,3.4129,3.4263,3.4129,3.4196,226000.0
2011-01-11 11:10:00,5.09,5.09,5.08,5.09,60000.0,3.4196,3.4196,3.4129,3.4196,60000.0
2011-01-11 11:15:00,5.09,5.09,5.08,5.09,161600.0,3.4196,3.4196,3.4129,3.4196,161600.0
2011-01-11 11:20:00,5.09,5.09,5.07,5.07,120400.0,3.4196,3.4196,3.4061,3.4061,120400.0
2011-01-11 11:25:00,5.07,5.08,5.06,5.06,223600.0,3.4061,3.4129,3.3994,3.3994,223600.0
2011-01-11 11:30:00,5.06,5.07,5.06,5.07,127600.0,3.3994,3.4061,3.3994,3.4061,127600.0
2011-01-11 11:35:00,5.07,5.07,5.06,5.06,139200.0,3.4061,3.4061,3.3994,3.3994,139200.0
2011-01-11 11:40:00,5.06,5.06,5.06,5.06,133600.0,3.3994,3.3994,3.3994,3.3994,133600.0
2011-01-11 11:45:00,5.06,5.08,5.06,5.08,175200.0,3.3994,3.4129,3.3994,3.4129,175200.0
2011-01-11 11:50:00,5.08,5.08,5.07,5.08,180400.0,3.4129,3.4129,3.4061,3.4129,180400.0
2011-01-11 11:55:00,5.08,5.08,5.08,5.08,216000.0,3.4129,3.4129,3.4129,3.4129,216000.0
2011-01-11 12:00:00,5.08,5.08,5.07,5.08,145200.0,3.4129,3.4129,3.4061,3.4129,145200.0
2011-01-11 12:05:00,5.08,5.08,5.07,5.07,248400.0,3.4129,3.4129,3.4061,3.4061,248400.0
2011-01-11 12:10:00,5.07,5.08,5.06,5.08,254800.0,3.4061,3.4129,3.3994,3.4129,254800.0
2011-01-11 12:15:00,5.08,5.08,5.08,5.08,58400.0,3.4129,3.4129,3.4129,3.4129,58400.0
2011-01-11 12:20:00,5.08,5.08,5.07,5.08,88400.0,3.4129,3.4129,3.4061,3.4129,88400.0
2011-01-11 12:25:00,5.08,5.08,5.08,5.08,53600.0,3.4129,3.4129,3.4129,3.4129,53600.0
2011-01-11 12:30:00,5.08,5.08,5.08,5.08,19200.0,3.4129,3.4129,3.4129,3.4129,19200.0
2011-01-11 12:35:00,5.08,5.08,5.07,5.07,144800.0,3.4129,3.4129,3.4061,3.4061,144800.0
2011-01-11 12:40:00,5.08,5.08,5.08,5.08,88000.0,3.4129,3.4129,3.4129,3.4129,88000.0
2011-01-11 12:45:00,5.08,5.08,5.08,5.08,47600.0,3.4129,3.4129,3.4129,3.4129,47600.0
2011-01-11 12:50:00,5.08,5.08,5.07,5.07,144800.0,3.4129,3.4129,3.4061,3.4061,144800.0
2011-01-11 12:55:00,5.07,5.07,5.07,5.07,58000.0,3.4061,3.4061,3.4061,3.4061,58000.0
2011-01-11 13:00:00,5.07,5.08,5.07,5.07,134000.0,3.4061,3.4129,3.4061,3.4061,134000.0
2011-01-11 13:05:00,5.07,5.08,5.06,5.07,176400.0,3.4061,3.4129,3.3994,3.4061,176400.0
2011-01-11 13:10:00,5.06,5.07,5.06,5.06,110400.0,3.3994,3.4061,3.3994,3.3994,110400.0
2011-01-11 13:15:00,5.06,5.08,5.06,5.08,170000.0,3.3994,3.4129,3.3994,3.4129,170000.0
2011-01-11 13:20:00,5.08,5.08,5.07,5.08,96000.0,3.4129,3.4129,3.4061,3.4129,96000.0
2011-01-11 13:25:00,5.08,5.09,5.08,5.09,142800.0,3.4129,3.4196,3.4129,3.4196,142800.0
2011-01-11 13:30:00,5.09,5.09,5.08,5.08,94400.0,3.4196,3.4196,3.4129,3.4129,94400.0
2011-01-11 13:35:00,5.08,5.08,5.08,5.08,58800.0,3.4129,3.4129,3.4129,3.4129,58800.0
2011-01-11 13:40:00,5.08,5.08,5.07,5.07,78800.0,3.4129,3.4129,3.4061,3.4061,78800.0
2011-01-11 13:45:00,5.07,5.08,5.07,5.08,59200.0,3.4061,3.4129,3.4061,3.4129,59200.0
2011-01-11 13:50:00,5.07,5.08,5.07,5.08,136800.0,3.4061,3.4129,3.4061,3.4129,136800.0
2011-01-11 13:55:00,5.08,5.08,5.07,5.07,139600.0,3.4129,3.4129,3.4061,3.4061,139600.0
2011-01-11 14:00:00,5.07,5.07,5.06,5.06,196400.0,3.4061,3.4061,3.3994,3.3994,196400.0
2011-01-11 14:05:00,5.06,5.07,5.06,5.07,108400.0,3.3994,3.4061,3.3994,3.4061,108400.0
2011-01-11 14:10:00,5.06,5.07,5.06,5.06,72800.0,3.3994,3.4061,3.3994,3.3994,72800.0
2011-01-11 14:15:00,5.06,5.07,5.06,5.07,166000.0,3.3994,3.4061,3.3994,3.4061,166000.0
2011-01-11 14:20:00,5.07,5.07,5.07,5.07,118800.0,3.4061,3.4061,3.4061,3.4061,118800.0
2011-01-11 14:25:00,5.07,5.07,5.06,5.06,115200.0,3.4061,3.4061,3.3994,3.3994,115200.0
2011-01-11 14:30:00,5.06,5.06,5.06,5.06,99600.0,3.3994,3.3994,3.3994,3.3994,99600.0
2011-01-11 14:35:00,5.06,5.06,5.06,5.06,85600.0,3.3994,3.3994,3.3994,3.3994,85600.0
2011-01-11 14:40:00,5.06,5.06,5.05,5.06,114400.0,3.3994,3.3994,3.3927,3.3994,114400.0
2011-01-11 14:45:00,5.05,5.06,5.05,5.06,278000.0,3.3927,3.3994,3.3927,3.3994,278000.0
2011-01-11 14:50:00,5.06,5.06,5.05,5.05,184800.0,3.3994,3.3994,3.3927,3.3927,184800.0
2011-01-11 14:55:00,5.05,5.05,5.05,5.05,218800.0,3.3927,3.3927,3.3927,3.3927,218800.0
2011-01-11 15:00:00,5.05,5.05,5.05,5.05,120400.0,3.3927,3.3927,3.3927,3.3927,120400.0
2011-01-11 15:05:00,5.05,5.05,5.04,5.04,426400.0,3.3927,3.3927,3.386,3.386,426400.0
2011-01-11 15:10:00,5.04,5.04,5.03,5.04,656400.0,3.386,3.386,3.3793,3.386,656400.0
2011-01-11 15:15:00,5.04,5.04,5.04,5.04,118000.0,3.386,3.386,3.386,3.386,118000.0
2011-01-11 15:20:00,5.04,5.04,5.04,5.04,166800.0,3.386,3.386,3.386,3.386,166800.0
2011-01-11 15:25:00,5.04,5.04,5.04,5.04,145600.0,3.386,3.386,3.386,3.386,145600.0
2011-01-11 15:30:00,5.04,5.04,5.04,5.04,150000.0,3.386,3.386,3.386,3.386,150000.0
2011-01-11 15:35:00,5.04,5.04,5.04,5.04,232400.0,3.386,3.386,3.386,3.386,232400.0
2011-01-11 15:40:00,5.04,5.04,5.04,5.04,243200.0,3.386,3.386,3.386,3.386,243200.0
2011-01-11 15:45:00,5.04,5.04,5.04,5.04,452800.0,3.386,3.386,3.386,3.386,452800.0
2011-01-11 15:50:00,5.04,5.04,5.04,5.04,380800.0,3.386,3.386,3.386,3.386,380800.0
2011-01-11 15:55:00,5.04,5.05,5.03,5.04,1463600.0,3.386,3.3927,3.3793,3.386,1463600.0
2011-01-12 09:30:00,5.06,5.09,5.05,5.06,268000.0,3.3994,3.4196,3.3927,3.3994,268000.0
2011-01-12 09:35:00,5.06,5.11,5.06,5.11,283200.0,3.3994,3.433,3.3994,3.433,283200.0
2011-01-12 09:40:00,5.11,5.11,5.1,5.11,321200.0,3.433,3.433,3.4263,3.433,321200.0
2011-01-12 09:45:00,5.11,5.13,5.11,5.13,165200.0,3.433,3.4465,3.433,3.4465,165200.0
2011-01-12 09:50:00,5.12,5.13,5.12,5.12,97600.0,3.4397,3.4465,3.4397,3.4397,97600.0
2011-01-12 09:55:00,5.12,5.13,5.12,5.13,115200.0,3.4397,3.4465,3.4397,3.4465,115200.0
2011-01-12 10:00:00,5.13,5.13,5.12,5.12,138000.0,3.4465,3.4465,3.4397,3.4397,138000.0
2011-01-12 10:05:00,5.12,5.13,5.12,5.12,258000.0,3.4397,3.4465,3.4397,3.4397,258000.0
2011-01-12 10:10:00,5.12,5.13,5.12,5.12,336000.0,3.4397,3.4465,3.4397,3.4397,336000.0
2011-01-12 10:15:00,5.12,5.13,5.12,5.13,87600.0,3.4397,3.4465,3.4397,3.4465,87600.0
2011-01-12 10:20:00,5.13,5.13,5.13,5.13,111200.0,3.4465,3.4465,3.4465,3.4465,111200.0
2011-01-12 10:25:00,5.13,5.13,5.12,5.13,163600.0,3.4465,3.4465,3.4397,3.4465,163600.0
2011-01-12 10:30:00,5.13,5.13,5.13,5.13,98000.0,3.4465,3.4465,3.4465,3.4465,98000.0
2011-01-12 10:35:00,5.13,5.13,5.12,5.13,152800.0,3.4465,3.4465,3.4397,3.4465,152800.0
2011-01-12 10:40:00,5.13,5.13,5.13,5.13,91600.0,3.4465,3.4465,3.4465,3.4465,91600.0
2011-01-12 10:45:00,5.13,5.13,5.12,5.13,182800.0,3.4465,3.4465,3.4397,3.4465,182800.0
2011-01-12 10:50:00,5.13,5.13,5.12,5.13,74400.0,3.4465,3.4465,3.4397,3.4465,74400.0
2011-01-12 10:55:00,5.13,5.13,5.12,5.13,145200.0,3.4465,3.4465,3.4397,3.4465,145200.0
2011-01-12 11:00:00,5.12,5.13,5.12,5.13,216000.0,3.4397,3.4465,3.4397,3.4465,216000.0
2011-01-12 11:05:00,5.13,5.13,5.13,5.13,129600.0,3.4465,3.4465,3.4465,3.4465,129600.0
2011-01-12 11:10:00,5.13,5.13,5.13,5.13,104800.0,3.4465,3.4465,3.4465,3.4465,104800.0
2011-01-12 11:15:00,5.13,5.13,5.12,5.12,167200.0,3.4465,3.4465,3.4397,3.4397,167200.0
2011-01-12 11:20:00,5.12,5.12,5.11,5.12,184400.0,3.4397,3.4397,3.433,3.4397,184400.0
2011-01-12 11:25:00,5.12,5.12,5.12,5.12,93200.0,3.4397,3.4397,3.4397,3.4397,93200.0
2011-01-12 11:30:00,5.12,5.12,5.12,5.12,48800.0,3.4397,3.4397,3.4397,3.4397,48800.0
2011-01-12 11:35:00,5.12,5.12,5.11,5.11,83600.0,3.4397,3.4397,3.433,3.433,83600.0
2011-01-12 11:40:00,5.11,5.11,5.11,5.11,116800.0,3.433,3.433,3.433,3.433,116800.0
2011-01-12 11:45:00,5.11,5.12,5.11,5.11,152400.0,3.433,3.4397,3.433,3.433,152400.0
2011-01-12 11:50:00,5.12,5.12,5.11,5.12,62400.0,3.4397,3.4397,3.433,3.4397,62400.0
2011-01-12 11:55:00,5.12,5.12,5.11,5.11,141600.0,3.4397,3.4397,3.433,3.433,141600.0
2011-01-12 12:00:00,5.11,5.12,5.11,5.11,101600.0,3.433,3.4397,3.433,3.433,101600.0
2011-01-12 12:05:00,5.11,5.12,5.11,5.11,61600.0,3.433,3.4397,3.433,3.433,61600.0
2011-01-12 12:10:00,5.11,5.12,5.11,5.12,140800.0,3.433,3.4397,3.433,3.4397,140800.0
2011-01-12 12:15:00,5.12,5.12,5.11,5.11,70000.0,3.4397,3.4397,3.433,3.433,70000.0
2011-01-12 12:20:00,5.11,5.12,5.11,5.11,41600.0,3.433,3.4397,3.433,3.433,41600.0
2011-01-12 12:25:00,5.11,5.12,5.11,5.11,60800.0,3.433,3.4397,3.433,3.433,60800.0
2011-01-12 12:30:00,5.11,5.12,5.11,5.12,93200.0,3.433,3.4397,3.433,3.4397,93200.0
2011-01-12 12:35:00,5.12,5.12,5.12,5.12,57600.0,3.4397,3.4397,3.4397,3.4397,57600.0
2011-01-12 12:40:00,5.12,5.12,5.12,5.12,57200.0,3.4397,3.4397,3.4397,3.4397,57200.0
2011-01-12 12:45:00,5.12,5.13,5.12,5.13,281600.0,3.4397,3.4465,3.4397,3.4465,281600.0
2011-01-12 12:50:00,5.13,5.14,5.13,5.14,124800.0,3.4465,3.4532,3.4465,3.4532,124800.0
2011-01-12 12:55:00,5.13,5.14,5.13,5.13,156800.0,3.4465,3.4532,3.4465,3.4465,156800.0
2011-01-12 13:00:00,5.13,5.14,5.13,5.13,287200.0,3.4465,3.4532,3.4465,3.4465,287200.0
2011-01-12 13:05:00,5.13,5.14,5.13,5.14,166800.0,3.4465,3.4532,3.4465,3.4532,166800.0
2011-01-12 13:10:00,5.14,5.14,5.14,5.14,80000.0,3.4532,3.4532,3.4532,3.4532,80000.0
2011-01-12 13:15:00,5.14,5.15,5.14,5.15,121200.0,3.4532,3.4599,3.4532,3.4599,121200.0
2011-01-12 13:20:00,5.15,5.15,5.15,5.15,51200.0,3.4599,3.4599,3.4599,3.4599,51200.0
2011-01-12 13:25:00,5.15,5.16,5.15,5.16,203600.0,3.4599,3.4666,3.4599,3.4666,203600.0
2011-01-12 13:30:00,5.16,5.16,5.16,5.16,118000.0,3.4666,3.4666,3.4666,3.4666,118000.0
2011-01-12 13:35:00,5.16,5.16,5.15,5.15,204000.0,3.4666,3.4666,3.4599,3.4599,204000.0
2011-01-12 13:40:00,5.15,5.16,5.15,5.15,134400.0,3.4599,3.4666,3.4599,3.4599,134400.0
2011-01-12 13:45:00,5.15,5.16,5.15,5.16,326400.0,3.4599,3.4666,3.4599,3.4666,326400.0
2011-01-12 13:50:00,5.16,5.17,5.16,5.17,319200.0,3.4666,3.4733,3.4666,3.4733,319200.0
2011-01-12 13:55:00,5.17,5.17,5.17,5.17,148400.0,3.4733,3.4733,3.4733,3.4733,148400.0
2011-01-12 14:00:00,5.17,5.17,5.14,5.14,802800.0,3.4733,3.4733,3.4532,3.4532,802800.0
2011-01-12 14:05:00,5.14,5.14,5.12,5.13,489200.0,3.4532,3.4532,3.4397,3.4465,489200.0
2011-01-12 14:10:00,5.13,5.15,5.13,5.15,416400.0,3.4465,3.4599,3.4465,3.4599,416400.0
2011-01-12 14:15:00,5.15,5.16,5.15,5.15,293600.0,3.4599,3.4666,3.4599,3.4599,293600.0
2011-01-12 14:20:00,5.15,5.15,5.14,5.15,229200.0,3.4599,3.4599,3.4532,3.4599,229200.0
2011-01-12 14:25:00,5.15,5.15,5.15,5.15,162400.0,3.4599,3.4599,3.4599,3.4599,162400.0
2011-01-12 14:30:00,5.15,5.15,5.15,5.15,162800.0,3.4599,3.4599,3.4599,3.4599,162800.0
2011-01-12 14:35:00,5.15,5.16,5.15,5.15,276400.0,3.4599,3.4666,3.4599,3.4599,276400.0
2011-01-12 14:40:00,5.15,5.16,5.15,5.16,398800.0,3.4599,3.4666,3.4599,3.4666,398800.0
2011-01-12 14:45:00,5.16,5.17,5.16,5.17,173600.0,3.4666,3.4733,3.4666,3.4733,173600.0
2011-01-12 14:50:00,5.16,5.17,5.16,5.17,124800.0,3.4666,3.4733,3.4666,3.4733,124800.0
2011-01-12 14:55:00,5.17,5.18,5.17,5.18,463200.0,3.4733,3.48,3.4733,3.48,463200.0
2011-01-12 15:00:00,5.18,5.19,5.18,5.19,329200.0,3.48,3.4868,3.48,3.4868,329200.0
2011-01-12 15:05:00,5.19,5.19,5.18,5.18,252000.0,3.4868,3.4868,3.48,3.48,252000.0
2011-01-12 15:10:00,5.18,5.19,5.18,5.18,328000.0,3.48,3.4868,3.48,3.48,328000.0
2011-01-12 15:15:00,5.18,5.18,5.17,5.17,339200.0,3.48,3.48,3.4733,3.4733,339200.0
2011-01-12 15:20:00,5.17,5.17,5.16,5.16,207200.0,3.4733,3.4733,3.4666,3.4666,207200.0
2011-01-12 15:25:00,5.16,5.18,5.16,5.18,393600.0,3.4666,3.48,3.4666,3.48,393600.0
2011-01-12 15:30:00,5.17,5.18,5.16,5.18,383200.0,3.4733,3.48,3.4666,3.48,383200.0
2011-01-12 15:35:00,5.18,5.18,5.18,5.18,182400.0,3.48,3.48,3.48,3.48,182400.0
2011-01-12 15:40:00,5.18,5.18,5.17,5.18,462800.0,3.48,3.48,3.4733,3.48,462800.0
2011-01-12 15:45:00,5.17,5.17,5.16,5.17,660000.0,3.4733,3.4733,3.4666,3.4733,660000.0
2011-01-12 15:50:00,5.17,5.18,5.17,5.17,472000.0,3.4733,3.48,3.4733,3.4733,472000.0
2011-01-12 15:55:00,5.17,5.17,5.16,5.17,976400.0,3.4733,3.4733,3.4666,3.4733,976400.0
2011-01-13 09:30:00,5.16,5.2,5.14,5.2,407600.0,3.4666,3.4935,3.4532,3.4935,407600.0
2011-01-13 09:35:00,5.2,5.2,5.19,5.19,108400.0,3.4935,3.4935,3.4868,3.4868,108400.0
2011-01-13 09:40:00,5.19,5.2,5.19,5.2,60400.0,3.4868,3.4935,3.4868,3.4935,60400.0
2011-01-13 09:45:00,5.2,5.2,5.18,5.19,134400.0,3.4935,3.4935,3.48,3.4868,134400.0
2011-01-13 09:50:00,5.19,5.21,5.19,5.21,117200.0,3.4868,3.5002,3.4868,3.5002,117200.0
2011-01-13 09:55:00,5.21,5.22,5.21,5.22,242800.0,3.5002,3.5069,3.5002,3.5069,242800.0
2011-01-13 10:00:00,5.22,5.25,5.22,5.24,674800.0,3.5069,3.5271,3.5069,3.5204,674800.0
2011-01-13 10:05:00,5.24,5.25,5.22,5.25,338800.0,3.5204,3.5271,3.5069,3.5271,338800.0
2011-01-13 10:10:00,5.25,5.25,5.23,5.23,271200.0,3.5271,3.5271,3.5136,3.5136,271200.0
2011-01-13 10:15:00,5.23,5.23,5.21,5.23,205600.0,3.5136,3.5136,3.5002,3.5136,205600.0
2011-01-13 10:20:00,5.23,5.24,5.22,5.22,166400.0,3.5136,3.5204,3.5069,3.5069,166400.0
2011-01-13 10:25:00,5.22,5.23,5.21,5.22,250400.0,3.5069,3.5136,3.5002,3.5069,250400.0
2011-01-13 10:30:00,5.22,5.24,5.2,5.2,196400.0,3.5069,3.5204,3.4935,3.4935,196400.0
2011-01-13 10:35:00,5.2,5.21,5.2,5.21,206400.0,3.4935,3.5002,3.4935,3.5002,206400.0
2011-01-13 10:40:00,5.21,5.21,5.19,5.2,131600.0,3.5002,3.5002,3.4868,3.4935,131600.0
2011-01-13 10:45:00,5.2,5.2,5.18,5.2,137200.0,3.4935,3.4935,3.48,3.4935,137200.0
2011-01-13 10:50:00,5.19,5.2,5.19,5.19,70800.0,3.4868,3.4935,3.4868,3.4868,70800.0
2011-01-13 10:55:00,5.19,5.19,5.19,5.19,90400.0,3.4868,3.4868,3.4868,3.4868,90400.0
2011-01-13 11:00:00,5.19,5.23,5.19,5.22,558400.0,3.4868,3.5136,3.4868,3.5069,558400.0
2011-01-13 11:05:00,5.23,5.23,5.2,5.2,1516000.0,3.5136,3.5136,3.4935,3.4935,1516000.0
2011-01-13 11:10:00,5.2,5.22,5.2,5.2,636400.0,3.4935,3.5069,3.4935,3.4935,636400.0
2011-01-13 11:15:00,5.2,5.21,5.19,5.2,327200.0,3.4935,3.5002,3.4868,3.4935,327200.0
2011-01-13 11:20:00,5.2,5.21,5.18,5.19,354400.0,3.4935,3.5002,3.48,3.4868,354400.0
2011-01-13 11:25:00,5.19,5.19,5.17,5.18,311600.0,3.4868,3.4868,3.4733,3.48,311600.0
2011-01-13 11:30:00,5.18,5.19,5.18,5.19,124800.0,3.48,3.4868,3.48,3.4868,124800.0
2011-01-13 11:35:00,5.19,5.19,5.18,5.18,53600.0,3.4868,3.4868,3.48,3.48,53600.0
2011-01-13 11:40:00,5.18,5.18,5.17,5.18,74800.0,3.48,3.48,3.4733,3.48,74800.0
2011-01-13 11:45:00,5.18,5.19,5.17,5.18,142800.0,3.48,3.4868,3.4733,3.48,142800.0
2011-01-13 11:50:00,5.18,5.18,5.18,5.18,43200.0,3.48,3.48,3.48,3.48,43200.0
2011-01-13 11:55:00,5.18,5.18,5.17,5.18,80000.0,3.48,3.48,3.4733,3.48,80000.0
2011-01-13 12:00:00,5.18,5.18,5.17,5.18,66000.0,3.48,3.48,3.4733,3.48,66000.0
2011-01-13 12:05:00,5.18,5.18,5.18,5.18,50400.0,3.48,3.48,3.48,3.48,50400.0
2011-01-13 12:10:00,5.18,5.18,5.18,5.18,54400.0,3.48,3.48,3.48,3.48,54400.0
2011-01-13 12:15:00,5.18,5.18,5.18,5.18,48000.0,3.48,3.48,3.48,3.48,48000.0
2011-01-13 12:20:00,5.18,5.18,5.18,5.18,74800.0,3.48,3.48,3.48,3.48,74800.0
2011-01-13 12:25:00,5.18,5.18,5.18,5.18,19200.0,3.48,3.48,3.48,3.48,19200.0
2011-01-13 12:30:00,5.18,5.18,5.18,5.18,58000.0,3.48,3.48,3.48,3.48,58000.0
2011-01-13 12:35:00,5.18,5.18,5.18,5.18,60000.0,3.48,3.48,3.48,3.48,60000.0
2011-01-13 12:40:00,5.18,5.18,5.18,5.18,59600.0,3.48,3.48,3.48,3.48,59600.0
2011-01-13 12:45:00,5.18,5.18,5.17,5.18,144000.0,3.48,3.48,3.4733,3.48,144000.0
2011-01-13 12:50:00,5.18,5.19,5.18,5.18,152000.0,3.48,3.4868,3.48,3.48,152000.0
2011-01-13 12:55:00,5.18,5.18,5.18,5.18,33200.0,3.48,3.48,3.48,3.48,33200.0
2011-01-13 13:00:00,5.18,5.18,5.17,5.18,369200.0,3.48,3.48,3.4733,3.48,369200.0
2011-01-13 13:05:00,5.18,5.18,5.17,5.18,118800.0,3.48,3.48,3.4733,3.48,118800.0
2011-01-13 13:10:00,5.18,5.18,5.18,5.18,86800.0,3.48,3.48,3.48,3.48,86800.0
2011-01-13 13:15:00,5.18,5.18,5.18,5.18,64400.0,3.48,3.48,3.48,3.48,64400.0
2011-01-13 13:20:00,5.18,5.19,5.18,5.19,101200.0,3.48,3.4868,3.48,3.4868,101200.0
2011-01-13 13:25:00,5.19,5.21,5.19,5.21,221600.0,3.4868,3.5002,3.4868,3.5002,221600.0
2011-01-13 13:30:00,5.2,5.2,5.19,5.2,72400.0,3.4935,3.4935,3.4868,3.4935,72400.0
2011-01-13 13:35:00,5.19,5.2,5.19,5.19,60000.0,3.4868,3.4935,3.4868,3.4868,60000.0
2011-01-13 13:40:00,5.19,5.19,5.18,5.18,57200.0,3.4868,3.4868,3.48,3.48,57200.0
2011-01-13 13:45:00,5.18,5.19,5.18,5.18,97600.0,3.48,3.4868,3.48,3.48,97600.0
2011-01-13 13:50:00,5.19,5.19,5.18,5.18,29600.0,3.4868,3.4868,3.48,3.48,29600.0
2011-01-13 13:55:00,5.18,5.18,5.18,5.18,80000.0,3.48,3.48,3.48,3.48,80000.0
2011-01-13 14:00:00,5.18,5.18,5.17,5.18,60000.0,3.48,3.48,3.4733,3.48,60000.0
2011-01-13 14:05:00,5.18,5.18,5.18,5.18,114400.0,3.48,3.48,3.48,3.48,114400.0
2011-01-13 14:10:00,5.18,5.18,5.17,5.18,125200.0,3.48,3.48,3.4733,3.48,125200.0
2011-01-13 14:15:00,5.18,5.18,5.17,5.17,94000.0,3.48,3.48,3.4733,3.4733,94000.0
2011-01-13 14:20:00,5.17,5.18,5.17,5.18,93600.0,3.4733,3.48,3.4733,3.48,93600.0
2011-01-13 14:25:00,5.18,5.18,5.18,5.18,39200.0,3.48,3.48,3.48,3.48,39200.0
2011-01-13 14:30:00,5.18,5.18,5.16,5.17,102800.0,3.48,3.48,3.4666,3.4733,102800.0
2011-01-13 14:35:00,5.16,5.17,5.16,5.17,48800.0,3.4666,3.4733,3.4666,3.4733,48800.0
2011-01-13 14:40:00,5.17,5.17,5.17,5.17,35600.0,3.4733,3.4733,3.4733,3.4733,35600.0
2011-01-13 14:45:00,5.17,5.17,5.17,5.17,82800.0,3.4733,3.4733,3.4733,3.4733,82800.0
2011-01-13 14:50:00,5.17,5.17,5.16,5.17,190400.0,3.4733,3.4733,3.4666,3.4733,190400.0
2011-01-13 14:55:00,5.17,5.17,5.15,5.15,214800.0,3.4733,3.4733,3.4599,3.4599,214800.0
2011-01-13 15:00:00,5.15,5.17,5.15,5.17,78000.0,3.4599,3.4733,3.4599,3.4733,78000.0
2011-01-13 15:05:00,5.17,5.17,5.16,5.16,32400.0,3.4733,3.4733,3.4666,3.4666,32400.0
2011-01-13 15:10:00,5.17,5.17,5.16,5.16,126000.0,3.4733,3.4733,3.4666,3.4666,126000.0
2011-01-13 15:15:00,5.16,5.16,5.16,5.16,102400.0,3.4666,3.4666,3.4666,3.4666,102400.0
2011-01-13 15:20:00,5.16,5.17,5.16,5.17,104800.0,3.4666,3.4733,3.4666,3.4733,104800.0
2011-01-13 15:25:00,5.16,5.17,5.16,5.16,164000.0,3.4666,3.4733,3.4666,3.4666,164000.0
2011-01-13 15:30:00,5.16,5.16,5.15,5.15,171200.0,3.4666,3.4666,3.4599,3.4599,171200.0
2011-01-13 15:35:00,5.15,5.17,5.15,5.16,192000.0,3.4599,3.4733,3.4599,3.4666,192000.0
2011-01-13 15:40:00,5.16,5.16,5.15,5.15,114400.0,3.4666,3.4666,3.4599,3.4599,114400.0
2011-01-13 15:45:00,5.15,5.15,5.15,5.15,187600.0,3.4599,3.4599,3.4599,3.4599,187600.0
2011-01-13 15:50:00,5.15,5.16,5.15,5.15,442400.0,3.4599,3.4666,3.4599,3.4599,442400.0
2011-01-13 15:55:00,5.15,5.16,5.15,5.15,1174400.0,3.4599,3.4666,3.4599,3.4599,1174400.0
2011-01-14 09:30:00,5.15,5.15,5.09,5.11,245200.0,3.4599,3.4599,3.4196,3.433,245200.0
2011-01-14 09:35:00,5.11,5.14,5.1,5.14,166000.0,3.433,3.4532,3.4263,3.4532,166000.0
2011-01-14 09:40:00,5.13,5.16,5.12,5.13,187600.0,3.4465,3.4666,3.4397,3.4465,187600.0
2011-01-14 09:45:00,5.13,5.14,5.12,5.12,510800.0,3.4465,3.4532,3.4397,3.4397,510800.0
2011-01-14 09:50:00,5.13,5.13,5.12,5.13,206400.0,3.4465,3.4465,3.4397,3.4465,206400.0
2011-01-14 09:55:00,5.13,5.13,5.11,5.11,260800.0,3.4465,3.4465,3.433,3.433,260800.0
2011-01-14 10:00:00,5.11,5.14,5.11,5.12,305600.0,3.433,3.4532,3.433,3.4397,305600.0
2011-01-14 10:05:00,5.12,5.12,5.1,5.11,216400.0,3.4397,3.4397,3.4263,3.433,216400.0
2011-01-14 10:10:00,5.11,5.12,5.11,5.11,68400.0,3.433,3.4397,3.433,3.433,68400.0
2011-01-14 10:15:00,5.12,5.12,5.1,5.1,185600.0,3.4397,3.4397,3.4263,3.4263,185600.0
2011-01-14 10:20:00,5.1,5.11,5.1,5.11,100400.0,3.4263,3.433,3.4263,3.433,100400.0
2011-01-14 10:25:00,5.11,5.11,5.11,5.11,82800.0,3.433,3.433,3.433,3.433,82800.0
2011-01-14 10:30:00,5.11,5.11,5.1,5.1,228400.0,3.433,3.433,3.4263,3.4263,228400.0
2011-01-14 10:35:00,5.1,5.1,5.1,5.1,125600.0,3.4263,3.4263,3.4263,3.4263,125600.0
2011-01-14 10:40:00,5.1,5.12,5.1,5.12,281200.0,3.4263,3.4397,3.4263,3.4397,281200.0
2011-01-14 10:45:00,5.12,5.12,5.11,5.12,278400.0,3.4397,3.4397,3.433,3.4397,278400.0
2011-01-14 10:50:00,5.11,5.13,5.11,5.13,81600.0,3.433,3.4465,3.433,3.4465,81600.0
2011-01-14 10:55:00,5.13,5.13,5.11,5.11,157200.0,3.4465,3.4465,3.433,3.433,157200.0
2011-01-14 11:00:00,5.11,5.12,5.11,5.11,81600.0,3.433,3.4397,3.433,3.433,81600.0
2011-01-14 11:05:00,5.11,5.12,5.11,5.12,99600.0,3.433,3.4397,3.433,3.4397,99600.0
2011-01-14 11:10:00,5.12,5.12,5.11,5.11,143600.0,3.4397,3.4397,3.433,3.433,143600.0
2011-01-14 11:15:00,5.11,5.11,5.1,5.1,240000.0,3.433,3.433,3.4263,3.4263,240000.0
2011-01-14 11:20:00,5.1,5.1,5.09,5.1,230400.0,3.4263,3.4263,3.4196,3.4263,230400.0
2011-01-14 11:25:00,5.1,5.11,5.1,5.1,130800.0,3.4263,3.433,3.4263,3.4263,130800.0
2011-01-14 11:30:00,5.11,5.11,5.1,5.11,98000.0,3.433,3.433,3.4263,3.433,98000.0
2011-01-14 11:35:00,5.11,5.11,5.1,5.1,51200.0,3.433,3.433,3.4263,3.4263,51200.0
2011-01-14 11:40:00,5.11,5.11,5.1,5.11,36800.0,3.433,3.433,3.4263,3.433,36800.0
2011-01-14 11:45:00,5.11,5.11,5.1,5.11,190400.0,3.433,3.433,3.4263,3.433,190400.0
2011-01-14 11:50:00,5.1,5.11,5.09,5.09,233200.0,3.4263,3.433,3.4196,3.4196,233200.0
2011-01-14 11:55:00,5.09,5.1,5.08,5.08,342800.0,3.4196,3.4263,3.4129,3.4129,342800.0
2011-01-14 12:00:00,5.09,5.1,5.08,5.1,96400.0,3.4196,3.4263,3.4129,3.4263,96400.0
2011-01-14 12:05:00,5.1,5.1,5.08,5.09,317600.0,3.4263,3.4263,3.4129,3.4196,317600.0
2011-01-14 12:10:00,5.09,5.1,5.08,5.09,147600.0,3.4196,3.4263,3.4129,3.4196,147600.0
2011-01-14 12:15:00,5.09,5.1,5.09,5.09,163600.0,3.4196,3.4263,3.4196,3.4196,163600.0
2011-01-14 12:20:00,5.09,5.09,5.09,5.09,76000.0,3.4196,3.4196,3.4196,3.4196,76000.0
2011-01-14 12:25:00,5.09,5.11,5.09,5.11,220400.0,3.4196,3.433,3.4196,3.433,220400.0
2011-01-14 12:30:00,5.11,5.11,5.1,5.11,170000.0,3.433,3.433,3.4263,3.433,170000.0
2011-01-14 12:35:00,5.1,5.11,5.1,5.1,111200.0,3.4263,3.433,3.4263,3.4263,111200.0
2011-01-14 12:40:00,5.1,5.1,5.1,5.1,88400.0,3.4263,3.4263,3.4263,3.4263,88400.0
2011-01-14 12:45:00,5.1,5.1,5.09,5.09,292000.0,3.4263,3.4263,3.4196,3.4196,292000.0
2011-01-14 12:50:00,5.09,5.1,5.09,5.1,262800.0,3.4196,3.4263,3.4196,3.4263,262800.0
2011-01-14 12:55:00,5.1,5.1,5.09,5.09,201600.0,3.4263,3.4263,3.4196,3.4196,201600.0
2011-01-14 13:00:00,5.09,5.09,5.09,5.09,406800.0,3.4196,3.4196,3.4196,3.4196,406800.0
2011-01-14 13:05:00,5.09,5.11,5.09,5.1,221200.0,3.4196,3.433,3.4196,3.4263,221200.0
2011-01-14 13:10:00,5.1,5.11,5.09,5.1,156400.0,3.4263,3.433,3.4196,3.4263,156400.0
2011-01-14 13:15:00,5.1,5.1,5.09,5.09,105600.0,3.4263,3.4263,3.4196,3.4196,105600.0
2011-01-14 13:20:00,5.09,5.11,5.09,5.11,87200.0,3.4196,3.433,3.4196,3.433,87200.0
2011-01-14 13:25:00,5.11,5.11,5.1,5.1,85200.0,3.433,3.433,3.4263,3.4263,85200.0
2011-01-14 13:30:00,5.1,5.11,5.1,5.11,106000.0,3.4263,3.433,3.4263,3.433,106000.0
2011-01-14 13:35:00,5.11,5.12,5.11,5.11,153200.0,3.433,3.4397,3.433,3.433,153200.0
2011-01-14 13:40:00,5.11,5.12,5.11,5.12,91600.0,3.433,3.4397,3.433,3.4397,91600.0
2011-01-14 13:45:00,5.13,5.13,5.12,5.12,66800.0,3.4465,3.4465,3.4397,3.4397,66800.0
2011-01-14 13:50:00,5.12,5.13,5.11,5.12,187600.0,3.4397,3.4465,3.433,3.4397,187600.0
2011-01-14 13:55:00,5.12,5.13,5.11,5.11,178800.0,3.4397,3.4465,3.433,3.433,178800.0
2011-01-14 14:00:00,5.11,5.12,5.11,5.12,163200.0,3.433,3.4397,3.433,3.4397,163200.0
2011-01-14 14:05:00,5.12,5.13,5.12,5.12,109600.0,3.4397,3.4465,3.4397,3.4397,109600.0
2011-01-14 14:10:00,5.12,5.12,5.11,5.11,168800.0,3.4397,3.4397,3.433,3.433,168800.0
2011-01-14 14:15:00,5.11,5.11,5.1,5.1,90000.0,3.433,3.433,3.4263,3.4263,90000.0
2011-01-14 14:20:00,5.1,5.1,5.1,5.1,113200.0,3.4263,3.4263,3.4263,3.4263,113200.0
2011-01-14 14:25:00,5.1,5.1,5.1,5.1,78400.0,3.4263,3.4263,3.4263,3.4263,78400.0
2011-01-14 14:30:00,5.1,5.11,5.1,5.1,168800.0,3.4263,3.433,3.4263,3.4263,168800.0
2011-01-14 14:35:00,5.1,5.1,5.09,5.09,172400.0,3.4263,3.4263,3.4196,3.4196,172400.0
2011-01-14 14:40:00,5.09,5.1,5.09,5.09,164400.0,3.4196,3.4263,3.4196,3.4196,164400.0
2011-01-14 14:45:00,5.09,5.1,5.09,5.1,326000.0,3.4196,3.4263,3.4196,3.4263,326000.0
2011-01-14 14:50:00,5.1,5.1,5.1,5.1,226400.0,3.4263,3.4263,3.4263,3.4263,226400.0
2011-01-14 14:55:00,5.1,5.1,5.1,5.1,222400.0,3.4263,3.4263,3.4263,3.4263,222400.0
2011-01-14 15:00:00,5.1,5.1,5.09,5.1,381600.0,3.4263,3.4263,3.4196,3.4263,381600.0
2011-01-14 15:05:00,5.1,5.1,5.1,5.1,468800.0,3.4263,3.4263,3.4263,3.4263,468800.0
2011-01-14 15:10:00,5.1,5.1,5.1,5.1,212800.0,3.4263,3.4263,3.4263,3.4263,212800.0
2011-01-14 15:15:00,5.1,5.1,5.1,5.1,300000.0,3.4263,3.4263,3.4263,3.4263,300000.0
2011-01-14 15:20:00,5.1,5.11,5.1,5.11,145600.0,3.4263,3.433,3.4263,3.433,145600.0
2011-01-14 15:25:00,5.11,5.11,5.09,5.09,434000.0,3.433,3.433,3.4196,3.4196,434000.0
2011-01-14 15:30:00,5.09,5.1,5.09,5.1,337600.0,3.4196,3.4263,3.4196,3.4263,337600.0
2011-01-14 15:35:00,5.1,5.1,5.09,5.09,264000.0,3.4263,3.4263,3.4196,3.4196,264000.0
2011-01-14 15:40:00,5.09,5.09,5.09,5.09,235200.0,3.4196,3.4196,3.4196,3.4196,235200.0
2011-01-14 15:45:00,5.09,5.11,5.09,5.11,544800.0,3.4196,3.433,3.4196,3.433,544800.0
2011-01-14 15:50:00,5.1,5.11,5.1,5.1,365200.0,3.4263,3.433,3.4263,3.4263,365200.0
2011-01-14 15:55:00,5.1,5.1,5.09,5.09,934000.0,3.4263,3.4263,3.4196,3.4196,934000.0
2011-01-18 09:30:00,5.12,5.12,5.1,5.1,184000.0,3.4397,3.4397,3.4263,3.4263,184000.0
2011-01-18 09:35:00,5.11,5.13,5.1,5.11,137600.0,3.433,3.4465,3.4263,3.433,137600.0
2011-01-18 09:40:00,5.12,5.15,5.11,5.14,178000.0,3.4397,3.4599,3.433,3.4532,178000.0
2011-01-18 09:45:00,5.14,5.15,5.12,5.12,151600.0,3.4532,3.4599,3.4397,3.4397,151600.0
2011-01-18 09:50:00,5.12,5.12,5.1,5.1,195200.0,3.4397,3.4397,3.4263,3.4263,195200.0
2011-01-18 09:55:00,5.1,5.11,5.1,5.1,281200.0,3.4263,3.433,3.4263,3.4263,281200.0
2011-01-18 10:00:00,5.1,5.1,5.08,5.08,286400.0,3.4263,3.4263,3.4129,3.4129,286400.0
2011-01-18 10:05:00,5.08,5.1,5.08,5.09,248000.0,3.4129,3.4263,3.4129,3.4196,248000.0
2011-01-18 10:10:00,5.09,5.09,5.08,5.08,417600.0,3.4196,3.4196,3.4129,3.4129,417600.0
2011-01-18 10:15:00,5.08,5.09,5.06,5.06,202400.0,3.4129,3.4196,3.3994,3.3994,202400.0
2011-01-18 10:20:00,5.06,5.06,5.05,5.05,224800.0,3.3994,3.3994,3.3927,3.3927,224800.0
2011-01-18 10:25:00,5.05,5.05,5.04,5.04,161200.0,3.3927,3.3927,3.386,3.386,161200.0
2011-01-18 10:30:00,5.04,5.05,5.03,5.05,216000.0,3.386,3.3927,3.3793,3.3927,216000.0
2011-01-18 10:35:00,5.05,5.05,5.04,5.05,80400.0,3.3927,3.3927,3.386,3.3927,80400.0
2011-01-18 10:40:00,5.04,5.06,5.04,5.06,131600.0,3.386,3.3994,3.386,3.3994,131600.0
2011-01-18 10:45:00,5.06,5.06,5.05,5.05,90400.0,3.3994,3.3994,3.3927,3.3927,90400.0
2011-01-18 10:50:00,5.05,5.05,5.05,5.05,146800.0,3.3927,3.3927,3.3927,3.3927,146800.0
2011-01-18 10:55:00,5.05,5.05,5.04,5.04,169200.0,3.3927,3.3927,3.386,3.386,169200.0
2011-01-18 11:00:00,5.04,5.04,5.03,5.04,131600.0,3.386,3.386,3.3793,3.386,131600.0
2011-01-18 11:05:00,5.04,5.07,5.04,5.06,290400.0,3.386,3.4061,3.386,3.3994,290400.0
2011-01-18 11:10:00,5.06,5.07,5.06,5.07,120000.0,3.3994,3.4061,3.3994,3.4061,120000.0
2011-01-18 11:15:00,5.07,5.07,5.06,5.06,228400.0,3.4061,3.4061,3.3994,3.3994,228400.0
2011-01-18 11:20:00,5.06,5.07,5.06,5.07,49200.0,3.3994,3.4061,3.3994,3.4061,49200.0
2011-01-18 11:25:00,5.07,5.07,5.06,5.06,36400.0,3.4061,3.4061,3.3994,3.3994,36400.0
2011-01-18 11:30:00,5.06,5.07,5.06,5.06,34400.0,3.3994,3.4061,3.3994,3.3994,34400.0
2011-01-18 11:35:00,5.06,5.07,5.06,5.06,268000.0,3.3994,3.4061,3.3994,3.3994,268000.0
2011-01-18 11:40:00,5.06,5.07,5.06,5.06,36000.0,3.3994,3.4061,3.3994,3.3994,36000.0
2011-01-18 11:45:00,5.07,5.07,5.06,5.07,66000.0,3.4061,3.4061,3.3994,3.4061,66000.0
2011-01-18 11:50:00,5.07,5.07,5.06,5.06,160000.0,3.4061,3.4061,3.3994,3.3994,160000.0
2011-01-18 11:55:00,5.06,5.07,5.05,5.05,174800.0,3.3994,3.4061,3.3927,3.3927,174800.0
2011-01-18 12:00:00,5.05,5.05,5.04,5.04,65200.0,3.3927,3.3927,3.386,3.386,65200.0
2011-01-18 12:05:00,5.04,5.05,5.04,5.05,81600.0,3.386,3.3927,3.386,3.3927,81600.0
2011-01-18 12:10:00,5.05,5.05,5.05,5.05,23200.0,3.3927,3.3927,3.3927,3.3927,23200.0
2011-01-18 12:15:00,5.05,5.06,5.05,5.05,42800.0,3.3927,3.3994,3.3927,3.3927,42800.0
2011-01-18 12:20:00,5.05,5.05,5.05,5.05,37600.0,3.3927,3.3927,3.3927,3.3927,37600.0
2011-01-18 12:25:00,5.05,5.05,5.04,5.04,42400.0,3.3927,3.3927,3.386,3.386,42400.0
2011-01-18 12:30:00,5.04,5.05,5.04,5.04,64000.0,3.386,3.3927,3.386,3.386,64000.0
2011-01-18 12:35:00,5.04,5.05,5.04,5.04,33200.0,3.386,3.3927,3.386,3.386,33200.0
2011-01-18 12:40:00,5.04,5.04,5.04,5.04,43200.0,3.386,3.386,3.386,3.386,43200.0
2011-01-18 12:45:00,5.04,5.04,5.04,5.04,24800.0,3.386,3.386,3.386,3.386,24800.0
2011-01-18 12:50:00,5.04,5.04,5.03,5.04,100400.0,3.386,3.386,3.3793,3.386,100400.0
2011-01-18 12:55:00,5.04,5.04,5.04,5.04,21200.0,3.386,3.386,3.386,3.386,21200.0
2011-01-18 13:00:00,5.04,5.04,5.04,5.04,23200.0,3.386,3.386,3.386,3.386,23200.0
2011-01-18 13:05:00,5.04,5.04,5.04,5.04,76400.0,3.386,3.386,3.386,3.386,76400.0
2011-01-18 13:10:00,5.04,5.05,5.04,5.05,147200.0,3.386,3.3927,3.386,3.3927,147200.0
2011-01-18 13:15:00,5.05,5.06,5.05,5.06,74400.0,3.3927,3.3994,3.3927,3.3994,74400.0
2011-01-18 13:20:00,5.06,5.06,5.06,5.06,67200.0,3.3994,3.3994,3.3994,3.3994,67200.0
2011-01-18 13:25:00,5.05,5.06,5.05,5.05,73600.0,3.3927,3.3994,3.3927,3.3927,73600.0
2011-01-18 13:30:00,5.05,5.05,5.05,5.05,34800.0,3.3927,3.3927,3.3927,3.3927,34800.0
2011-01-18 13:35:00,5.05,5.06,5.04,5.06,170800.0,3.3927,3.3994,3.386,3.3994,170800.0
2011-01-18 13:40:00,5.06,5.07,5.05,5.07,556000.0,3.3994,3.4061,3.3927,3.4061,556000.0
2011-01-18 13:45:00,5.07,5.08,5.07,5.08,102800.0,3.4061,3.4129,3.4061,3.4129,102800.0
2011-01-18 13:50:00,5.08,5.09,5.08,5.08,114000.0,3.4129,3.4196,3.4129,3.4129,114000.0
2011-01-18 13:55:00,5.08,5.09,5.08,5.08,108800.0,3.4129,3.4196,3.4129,3.4129,108800.0
2011-01-18 14:00:00,5.08,5.08,5.08,5.08,82000.0,3.4129,3.4129,3.4129,3.4129,82000.0
2011-01-18 14:05:00,5.08,5.08,5.07,5.07,76000.0,3.4129,3.4129,3.4061,3.4061,76000.0
2011-01-18 14:10:00,5.07,5.07,5.07,5.07,18800.0,3.4061,3.4061,3.4061,3.4061,18800.0
2011-01-18 14:15:00,5.07,5.08,5.07,5.07,121600.0,3.4061,3.4129,3.4061,3.4061,121600.0
2011-01-18 14:20:00,5.08,5.08,5.06,5.07,472400.0,3.4129,3.4129,3.3994,3.4061,472400.0
2011-01-18 14:25:00,5.07,5.08,5.07,5.08,240800.0,3.4061,3.4129,3.4061,3.4129,240800.0
2011-01-18 14:30:00,5.09,5.09,5.08,5.08,134800.0,3.4196,3.4196,3.4129,3.4129,134800.0
2011-01-18 14:35:00,5.08,5.09,5.08,5.08,16800.0,3.4129,3.4196,3.4129,3.4129,16800.0
2011-01-18 14:40:00,5.08,5.09,5.08,5.08,82000.0,3.4129,3.4196,3.4129,3.4129,82000.0
2011-01-18 14:45:00,5.08,5.08,5.08,5.08,34800.0,3.4129,3.4129,3.4129,3.4129,34800.0
2011-01-18 14:50:00,5.08,5.08,5.07,5.08,115600.0,3.4129,3.4129,3.4061,3.4129,115600.0
2011-01-18 14:55:00,5.08,5.08,5.07,5.07,130800.0,3.4129,3.4129,3.4061,3.4061,130800.0
2011-01-18 15:00:00,5.07,5.07,5.07,5.07,102000.0,3.4061,3.4061,3.4061,3.4061,102000.0
2011-01-18 15:05:00,5.07,5.08,5.07,5.08,67200.0,3.4061,3.4129,3.4061,3.4129,67200.0
2011-01-18 15:10:00,5.08,5.08,5.08,5.08,94400.0,3.4129,3.4129,3.4129,3.4129,94400.0
2011-01-18 15:15:00,5.08,5.09,5.08,5.08,187600.0,3.4129,3.4196,3.4129,3.4129,187600.0
2011-01-18 15:20:00,5.08,5.1,5.08,5.1,242400.0,3.4129,3.4263,3.4129,3.4263,242400.0
2011-01-18 15:25:00,5.1,5.1,5.08,5.08,205200.0,3.4263,3.4263,3.4129,3.4129,205200.0
2011-01-18 15:30:00,5.08,5.09,5.08,5.09,109200.0,3.4129,3.4196,3.4129,3.4196,109200.0
2011-01-18 15:35:00,5.09,5.1,5.09,5.09,146000.0,3.4196,3.4263,3.4196,3.4196,146000.0
2011-01-18 15:40:00,5.09,5.09,5.08,5.08,182400.0,3.4196,3.4196,3.4129,3.4129,182400.0
2011-01-18 15:45:00,5.08,5.09,5.08,5.08,260400.0,3.4129,3.4196,3.4129,3.4129,260400.0
2011-01-18 15:50:00,5.08,5.08,5.08,5.08,186400.0,3.4129,3.4129,3.4129,3.4129,186400.0
2011-01-18 15:55:00,5.08,5.1,5.08,5.09,851200.0,3.4129,3.4263,3.4129,3.4196,851200.0
2011-01-19 09:30:00,5.08,5.12,5.06,5.12,160800.0,3.4129,3.4397,3.3994,3.4397,160800.0
2011-01-19 09:35:00,5.11,5.12,5.07,5.07,257600.0,3.433,3.4397,3.4061,3.4061,257600.0
2011-01-19 09:40:00,5.07,5.07,5.04,5.05,274000.0,3.4061,3.4061,3.386,3.3927,274000.0
2011-01-19 09:45:00,5.05,5.07,5.04,5.06,161200.0,3.3927,3.4061,3.386,3.3994,161200.0
2011-01-19 09:50:00,5.06,5.07,5.05,5.07,86400.0,3.3994,3.4061,3.3927,3.4061,86400.0
2011-01-19 09:55:00,5.07,5.07,5.05,5.05,97600.0,3.4061,3.4061,3.3927,3.3927,97600.0
2011-01-19 10:00:00,5.05,5.05,5.04,5.04,96800.0,3.3927,3.3927,3.386,3.386,96800.0
2011-01-19 10:05:00,5.04,5.04,5.04,5.04,80400.0,3.386,3.386,3.386,3.386,80400.0
2011-01-19 10:10:00,5.04,5.05,5.04,5.05,92800.0,3.386,3.3927,3.386,3.3927,92800.0
2011-01-19 10:15:00,5.05,5.05,5.04,5.05,131200.0,3.3927,3.3927,3.386,3.3927,131200.0
2011-01-19 10:20:00,5.05,5.06,5.04,5.04,221200.0,3.3927,3.3994,3.386,3.386,221200.0
2011-01-19 10:25:00,5.04,5.04,5.03,5.04,205600.0,3.386,3.386,3.3793,3.386,205600.0
2011-01-19 10:30:00,5.04,5.05,5.04,5.04,94400.0,3.386,3.3927,3.386,3.386,94400.0
2011-01-19 10:35:00,5.04,5.05,5.04,5.04,128400.0,3.386,3.3927,3.386,3.386,128400.0
2011-01-19 10:40:00,5.04,5.06,5.04,5.06,345200.0,3.386,3.3994,3.386,3.3994,345200.0
2011-01-19 10:45:00,5.05,5.06,5.04,5.06,135200.0,3.3927,3.3994,3.386,3.3994,135200.0
2011-01-19 10:50:00,5.06,5.06,5.06,5.06,142800.0,3.3994,3.3994,3.3994,3.3994,142800.0
2011-01-19 10:55:00,5.06,5.06,5.05,5.05,149200.0,3.3994,3.3994,3.3927,3.3927,149200.0
2011-01-19 11:00:00,5.06,5.06,5.05,5.06,130400.0,3.3994,3.3994,3.3927,3.3994,130400.0
2011-01-19 11:05:00,5.06,5.06,5.05,5.05,76800.0,3.3994,3.3994,3.3927,3.3927,76800.0
2011-01-19 11:10:00,5.05,5.06,5.05,5.05,87600.0,3.3927,3.3994,3.3927,3.3927,87600.0
2011-01-19 11:15:00,5.06,5.06,5.05,5.06,121600.0,3.3994,3.3994,3.3927,3.3994,121600.0
2011-01-19 11:20:00,5.06,5.07,5.06,5.07,59200.0,3.3994,3.4061,3.3994,3.4061,59200.0
2011-01-19 11:25:00,5.07,5.08,5.06,5.08,118400.0,3.4061,3.4129,3.3994,3.4129,118400.0
2011-01-19 11:30:00,5.08,5.08,5.06,5.06,166400.0,3.4129,3.4129,3.3994,3.3994,166400.0
2011-01-19 11:35:00,5.07,5.07,5.07,5.07,121200.0,3.4061,3.4061,3.4061,3.4061,121200.0
2011-01-19 11:40:00,5.07,5.07,5.06,5.07,164400.0,3.4061,3.4061,3.3994,3.4061,164400.0
2011-01-19 11:45:00,5.07,5.09,5.07,5.08,113200.0,3.4061,3.4196,3.4061,3.4129,113200.0
2011-01-19 11:50:00,5.08,5.08,5.07,5.07,105200.0,3.4129,3.4129,3.4061,3.4061,105200.0
2011-01-19 11:55:00,5.07,5.07,5.06,5.07,121600.0,3.4061,3.4061,3.3994,3.4061,121600.0
2011-01-19 12:00:00,5.07,5.08,5.07,5.08,136800.0,3.4061,3.4129,3.4061,3.4129,136800.0
2011-01-19 12:05:00,5.08,5.09,5.08,5.08,80000.0,3.4129,3.4196,3.4129,3.4129,80000.0
2011-01-19 12:10:00,5.08,5.08,5.08,5.08,89600.0,3.4129,3.4129,3.4129,3.4129,89600.0
2011-01-19 12:15:00,5.08,5.08,5.06,5.06,93200.0,3.4129,3.4129,3.3994,3.3994,93200.0
2011-01-19 12:20:00,5.07,5.08,5.07,5.08,173600.0,3.4061,3.4129,3.4061,3.4129,173600.0
2011-01-19 12:25:00,5.08,5.08,5.07,5.07,161600.0,3.4129,3.4129,3.4061,3.4061,161600.0
2011-01-19 12:30:00,5.08,5.08,5.06,5.07,492400.0,3.4129,3.4129,3.3994,3.4061,492400.0
2011-01-19 12:35:00,5.07,5.08,5.07,5.07,123200.0,3.4061,3.4129,3.4061,3.4061,123200.0
2011-01-19 12:40:00,5.07,5.07,5.06,5.07,98400.0,3.4061,3.4061,3.3994,3.4061,98400.0
2011-01-19 12:45:00,5.07,5.08,5.07,5.08,56000.0,3.4061,3.4129,3.4061,3.4129,56000.0
2011-01-19 12:50:00,5.08,5.09,5.08,5.09,140000.0,3.4129,3.4196,3.4129,3.4196,140000.0
2011-01-19 12:55:00,5.09,5.09,5.08,5.08,147200.0,3.4196,3.4196,3.4129,3.4129,147200.0
2011-01-19 13:00:00,5.08,5.09,5.08,5.09,108000.0,3.4129,3.4196,3.4129,3.4196,108000.0
2011-01-19 13:05:00,5.09,5.1,5.09,5.09,174000.0,3.4196,3.4263,3.4196,3.4196,174000.0
2011-01-19 13:10:00,5.09,5.1,5.09,5.1,158800.0,3.4196,3.4263,3.4196,3.4263,158800.0
2011-01-19 13:15:00,5.1,5.11,5.1,5.11,978800.0,3.4263,3.433,3.4263,3.433,978800.0
2011-01-19 13:20:00,5.11,5.12,5.11,5.12,164400.0,3.433,3.4397,3.433,3.4397,164400.0
2011-01-19 13:25:00,5.12,5.13,5.12,5.12,256000.0,3.4397,3.4465,3.4397,3.4397,256000.0
2011-01-19 13:30:00,5.12,5.12,5.11,5.12,174400.0,3.4397,3.4397,3.433,3.4397,174400.0
2011-01-19 13:35:00,5.12,5.12,5.11,5.12,144400.0,3.4397,3.4397,3.433,3.4397,144400.0
2011-01-19 13:40:00,5.12,5.13,5.12,5.13,172000.0,3.4397,3.4465,3.4397,3.4465,172000.0
2011-01-19 13:45:00,5.12,5.12,5.11,5.11,303200.0,3.4397,3.4397,3.433,3.433,303200.0
2011-01-19 13:50:00,5.11,5.11,5.11,5.11,147600.0,3.433,3.433,3.433,3.433,147600.0
2011-01-19 13:55:00,5.11,5.11,5.1,5.11,229600.0,3.433,3.433,3.4263,3.433,229600.0
2011-01-19 14:00:00,5.11,5.11,5.1,5.1,181200.0,3.433,3.433,3.4263,3.4263,181200.0
2011-01-19 14:05:00,5.1,5.11,5.1,5.11,266800.0,3.4263,3.433,3.4263,3.433,266800.0
2011-01-19 14:10:00,5.11,5.12,5.11,5.12,190000.0,3.433,3.4397,3.433,3.4397,190000.0
2011-01-19 14:15:00,5.12,5.12,5.11,5.11,112000.0,3.4397,3.4397,3.433,3.433,112000.0
2011-01-19 14:20:00,5.11,5.12,5.1,5.1,350000.0,3.433,3.4397,3.4263,3.4263,350000.0
2011-01-19 14:25:00,5.11,5.11,5.1,5.1,191600.0,3.433,3.433,3.4263,3.4263,191600.0
2011-01-19 14:30:00,5.1,5.11,5.1,5.1,181200.0,3.4263,3.433,3.4263,3.4263,181200.0
2011-01-19 14:35:00,5.11,5.12,5.11,5.11,162800.0,3.433,3.4397,3.433,3.433,162800.0
2011-01-19 14:40:00,5.11,5.11,5.09,5.1,197200.0,3.433,3.433,3.4196,3.4263,197200.0
2011-01-19 14:45:00,5.1,5.11,5.1,5.11,146400.0,3.4263,3.433,3.4263,3.433,146400.0
2011-01-19 14:50:00,5.11,5.11,5.1,5.11,162800.0,3.433,3.433,3.4263,3.433,162800.0
2011-01-19 14:55:00,5.11,5.11,5.11,5.11,172400.0,3.433,3.433,3.433,3.433,172400.0
2011-01-19 15:00:00,5.11,5.11,5.09,5.1,193200.0,3.433,3.433,3.4196,3.4263,193200.0
2011-01-19 15:05:00,5.09,5.11,5.09,5.11,220000.0,3.4196,3.433,3.4196,3.433,220000.0
2011-01-19 15:10:00,5.1,5.11,5.1,5.11,134000.0,3.4263,3.433,3.4263,3.433,134000.0
2011-01-19 15:15:00,5.11,5.12,5.1,5.12,232800.0,3.433,3.4397,3.4263,3.4397,232800.0
2011-01-19 15:20:00,5.12,5.12,5.11,5.11,167200.0,3.4397,3.4397,3.433,3.433,167200.0
2011-01-19 15:25:00,5.11,5.12,5.11,5.12,191200.0,3.433,3.4397,3.433,3.4397,191200.0
2011-01-19 15:30:00,5.12,5.12,5.11,5.11,316400.0,3.4397,3.4397,3.433,3.433,316400.0
2011-01-19 15:35:00,5.11,5.12,5.11,5.12,205600.0,3.433,3.4397,3.433,3.4397,205600.0
2011-01-19 15:40:00,5.11,5.12,5.11,5.11,240000.0,3.433,3.4397,3.433,3.433,240000.0
2011-01-19 15:45:00,5.11,5.11,5.1,5.11,248000.0,3.433,3.433,3.4263,3.433,248000.0
2011-01-19 15:50:00,5.1,5.11,5.1,5.1,572800.0,3.4263,3.433,3.4263,3.4263,572800.0
2011-01-19 15:55:00,5.1,5.11,5.1,5.11,806800.0,3.4263,3.433,3.4263,3.433,806800.0
2011-01-20 09:30:00,5.11,5.13,5.11,5.13,203600.0,3.433,3.4465,3.433,3.4465,203600.0
2011-01-20 09:35:00,5.13,5.15,5.13,5.14,158000.0,3.4465,3.4599,3.4465,3.4532,158000.0
2011-01-20 09:40:00,5.14,5.19,5.14,5.19,272400.0,3.4532,3.4868,3.4532,3.4868,272400.0
2011-01-20 09:45:00,5.19,5.19,5.17,5.17,386800.0,3.4868,3.4868,3.4733,3.4733,386800.0
2011-01-20 09:50:00,5.18,5.19,5.17,5.18,599600.0,3.48,3.4868,3.4733,3.48,599600.0
2011-01-20 09:55:00,5.18,5.2,5.17,5.19,216400.0,3.48,3.4935,3.4733,3.4868,216400.0
2011-01-20 10:00:00,5.19,5.2,5.18,5.19,359600.0,3.4868,3.4935,3.48,3.4868,359600.0
2011-01-20 10:05:00,5.19,5.2,5.18,5.19,335200.0,3.4868,3.4935,3.48,3.4868,335200.0
2011-01-20 10:10:00,5.19,5.19,5.18,5.19,264800.0,3.4868,3.4868,3.48,3.4868,264800.0
2011-01-20 10:15:00,5.19,5.21,5.19,5.21,498800.0,3.4868,3.5002,3.4868,3.5002,498800.0
2011-01-20 10:20:00,5.21,5.21,5.17,5.19,337600.0,3.5002,3.5002,3.4733,3.4868,337600.0
2011-01-20 10:25:00,5.19,5.21,5.18,5.2,221600.0,3.4868,3.5002,3.48,3.4935,221600.0
2011-01-20 10:30:00,5.21,5.21,5.2,5.2,185200.0,3.5002,3.5002,3.4935,3.4935,185200.0
2011-01-20 10:35:00,5.2,5.2,5.19,5.19,126800.0,3.4935,3.4935,3.4868,3.4868,126800.0
2011-01-20 10:40:00,5.19,5.19,5.18,5.19,253600.0,3.4868,3.4868,3.48,3.4868,253600.0
2011-01-20 10:45:00,5.19,5.19,5.18,5.18,296400.0,3.4868,3.4868,3.48,3.48,296400.0
2011-01-20 10:50:00,5.18,5.18,5.15,5.15,379600.0,3.48,3.48,3.4599,3.4599,379600.0
2011-01-20 10:55:00,5.15,5.16,5.15,5.16,103200.0,3.4599,3.4666,3.4599,3.4666,103200.0
2011-01-20 11:00:00,5.16,5.18,5.14,5.18,176400.0,3.4666,3.48,3.4532,3.48,176400.0
2011-01-20 11:05:00,5.18,5.18,5.17,5.18,168000.0,3.48,3.48,3.4733,3.48,168000.0
2011-01-20 11:10:00,5.17,5.18,5.17,5.17,187200.0,3.4733,3.48,3.4733,3.4733,187200.0
2011-01-20 11:15:00,5.17,5.18,5.17,5.17,153600.0,3.4733,3.48,3.4733,3.4733,153600.0
2011-01-20 11:20:00,5.17,5.18,5.17,5.18,96400.0,3.4733,3.48,3.4733,3.48,96400.0
2011-01-20 11:25:00,5.18,5.18,5.18,5.18,187200.0,3.48,3.48,3.48,3.48,187200.0
2011-01-20 11:30:00,5.18,5.18,5.18,5.18,420000.0,3.48,3.48,3.48,3.48,420000.0
2011-01-20 11:35:00,5.19,5.21,5.19,5.2,254800.0,3.4868,3.5002,3.4868,3.4935,254800.0
2011-01-20 11:40:00,5.2,5.2,5.19,5.19,99200.0,3.4935,3.4935,3.4868,3.4868,99200.0
2011-01-20 11:45:00,5.19,5.2,5.19,5.19,202400.0,3.4868,3.4935,3.4868,3.4868,202400.0
2011-01-20 11:50:00,5.19,5.19,5.18,5.18,131600.0,3.4868,3.4868,3.48,3.48,131600.0
2011-01-20 11:55:00,5.18,5.19,5.18,5.18,168400.0,3.48,3.4868,3.48,3.48,168400.0
2011-01-20 12:00:00,5.18,5.19,5.18,5.19,93200.0,3.48,3.4868,3.48,3.4868,93200.0
2011-01-20 12:05:00,5.19,5.19,5.18,5.19,93600.0,3.4868,3.4868,3.48,3.4868,93600.0
2011-01-20 12:10:00,5.19,5.21,5.19,5.21,120000.0,3.4868,3.5002,3.4868,3.5002,120000.0
2011-01-20 12:15:00,5.21,5.22,5.2,5.22,141600.0,3.5002,3.5069,3.4935,3.5069,141600.0
2011-01-20 12:20:00,5.22,5.22,5.21,5.22,198800.0,3.5069,3.5069,3.5002,3.5069,198800.0
2011-01-20 12:25:00,5.22,5.22,5.21,5.22,50000.0,3.5069,3.5069,3.5002,3.5069,50000.0
2011-01-20 12:30:00,5.21,5.23,5.21,5.23,116400.0,3.5002,3.5136,3.5002,3.5136,116400.0
2011-01-20 12:35:00,5.22,5.22,5.22,5.22,72400.0,3.5069,3.5069,3.5069,3.5069,72400.0
2011-01-20 12:40:00,5.22,5.24,5.22,5.24,292400.0,3.5069,3.5204,3.5069,3.5204,292400.0
2011-01-20 12:45:00,5.24,5.24,5.23,5.24,260800.0,3.5204,3.5204,3.5136,3.5204,260800.0
2011-01-20 12:50:00,5.24,5.25,5.23,5.25,184400.0,3.5204,3.5271,3.5136,3.5271,184400.0
2011-01-20 12:55:00,5.25,5.25,5.24,5.25,121200.0,3.5271,3.5271,3.5204,3.5271,121200.0
2011-01-20 13:00:00,5.25,5.25,5.24,5.24,151200.0,3.5271,3.5271,3.5204,3.5204,151200.0
2011-01-20 13:05:00,5.24,5.25,5.24,5.24,79200.0,3.5204,3.5271,3.5204,3.5204,79200.0
2011-01-20 13:10:00,5.24,5.25,5.24,5.24,115600.0,3.5204,3.5271,3.5204,3.5204,115600.0
2011-01-20 13:15:00,5.24,5.25,5.24,5.25,224400.0,3.5204,3.5271,3.5204,3.5271,224400.0
2011-01-20 13:20:00,5.25,5.25,5.24,5.24,117600.0,3.5271,3.5271,3.5204,3.5204,117600.0
2011-01-20 13:25:00,5.24,5.25,5.24,5.25,135200.0,3.5204,3.5271,3.5204,3.5271,135200.0
2011-01-20 13:30:00,5.25,5.25,5.24,5.25,573600.0,3.5271,3.5271,3.5204,3.5271,573600.0
2011-01-20 13:35:00,5.25,5.25,5.23,5.24,177200.0,3.5271,3.5271,3.5136,3.5204,177200.0
2011-01-20 13:40:00,5.24,5.25,5.24,5.24,120000.0,3.5204,3.5271,3.5204,3.5204,120000.0
2011-01-20 13:45:00,5.24,5.24,5.23,5.24,143200.0,3.5204,3.5204,3.5136,3.5204,143200.0
2011-01-20 13:50:00,5.24,5.25,5.24,5.24,123200.0,3.5204,3.5271,3.5204,3.5204,123200.0
2011-01-20 13:55:00,5.24,5.25,5.24,5.24,138000.0,3.5204,3.5271,3.5204,3.5204,138000.0
2011-01-20 14:00:00,5.24,5.24,5.23,5.23,69600.0,3.5204,3.5204,3.5136,3.5136,69600.0
2011-01-20 14:05:00,5.23,5.25,5.23,5.24,110000.0,3.5136,3.5271,3.5136,3.5204,110000.0
2011-01-20 14:10:00,5.24,5.25,5.24,5.25,190000.0,3.5204,3.5271,3.5204,3.5271,190000.0
2011-01-20 14:15:00,5.25,5.25,5.23,5.24,152800.0,3.5271,3.5271,3.5136,3.5204,152800.0
2011-01-20 14:20:00,5.24,5.24,5.23,5.24,112400.0,3.5204,3.5204,3.5136,3.5204,112400.0
2011-01-20 14:25:00,5.24,5.24,5.24,5.24,158000.0,3.5204,3.5204,3.5204,3.5204,158000.0
2011-01-20 14:30:00,5.24,5.25,5.24,5.25,120800.0,3.5204,3.5271,3.5204,3.5271,120800.0
2011-01-20 14:35:00,5.25,5.25,5.24,5.25,73200.0,3.5271,3.5271,3.5204,3.5271,73200.0
2011-01-20 14:40:00,5.25,5.25,5.25,5.25,182000.0,3.5271,3.5271,3.5271,3.5271,182000.0
2011-01-20 14:45:00,5.25,5.25,5.24,5.25,136800.0,3.5271,3.5271,3.5204,3.5271,136800.0
2011-01-20 14:50:00,5.25,5.25,5.24,5.25,103200.0,3.5271,3.5271,3.5204,3.5271,103200.0
2011-01-20 14:55:00,5.25,5.25,5.25,5.25,106400.0,3.5271,3.5271,3.5271,3.5271,106400.0
2011-01-20 15:00:00,5.25,5.25,5.25,5.25,202000.0,3.5271,3.5271,3.5271,3.5271,202000.0
2011-01-20 15:05:00,5.25,5.25,5.25,5.25,86800.0,3.5271,3.5271,3.5271,3.5271,86800.0
2011-01-20 15:10:00,5.25,5.25,5.25,5.25,123600.0,3.5271,3.5271,3.5271,3.5271,123600.0
2011-01-20 15:15:00,5.25,5.25,5.25,5.25,152800.0,3.5271,3.5271,3.5271,3.5271,152800.0
2011-01-20 15:20:00,5.25,5.25,5.24,5.25,196000.0,3.5271,3.5271,3.5204,3.5271,196000.0
2011-01-20 15:25:00,5.25,5.25,5.25,5.25,176000.0,3.5271,3.5271,3.5271,3.5271,176000.0
2011-01-20 15:30:00,5.25,5.25,5.24,5.25,295200.0,3.5271,3.5271,3.5204,3.5271,295200.0
2011-01-20 15:35:00,5.24,5.25,5.24,5.25,632800.0,3.5204,3.5271,3.5204,3.5271,632800.0
2011-01-20 15:40:00,5.25,5.25,5.25,5.25,357200.0,3.5271,3.5271,3.5271,3.5271,357200.0
2011-01-20 15:45:00,5.25,5.25,5.24,5.24,390800.0,3.5271,3.5271,3.5204,3.5204,390800.0
2011-01-20 15:50:00,5.24,5.24,5.23,5.24,232800.0,3.5204,3.5204,3.5136,3.5204,232800.0
2011-01-20 15:55:00,5.24,5.25,5.24,5.25,1326400.0,3.5204,3.5271,3.5204,3.5271,1326400.0
2011-01-21 09:30:00,5.3,5.3,5.23,5.25,999200.0,3.5607,3.5607,3.5136,3.5271,999200.0
2011-01-21 09:35:00,5.25,5.26,5.22,5.22,301200.0,3.5271,3.5338,3.5069,3.5069,301200.0
2011-01-21 09:40:00,5.22,5.25,5.22,5.22,227600.0,3.5069,3.5271,3.5069,3.5069,227600.0
2011-01-21 09:45:00,5.22,5.24,5.22,5.23,235600.0,3.5069,3.5204,3.5069,3.5136,235600.0
2011-01-21 09:50:00,5.23,5.24,5.23,5.24,134000.0,3.5136,3.5204,3.5136,3.5204,134000.0
2011-01-21 09:55:00,5.24,5.25,5.23,5.24,218400.0,3.5204,3.5271,3.5136,3.5204,218400.0
2011-01-21 10:00:00,5.24,5.25,5.24,5.25,172800.0,3.5204,3.5271,3.5204,3.5271,172800.0
2011-01-21 10:05:00,5.25,5.25,5.24,5.24,159200.0,3.5271,3.5271,3.5204,3.5204,159200.0
2011-01-21 10:10:00,5.24,5.25,5.23,5.25,156800.0,3.5204,3.5271,3.5136,3.5271,156800.0
2011-01-21 10:15:00,5.25,5.25,5.23,5.25,399600.0,3.5271,3.5271,3.5136,3.5271,399600.0
2011-01-21 10:20:00,5.25,5.25,5.25,5.25,133200.0,3.5271,3.5271,3.5271,3.5271,133200.0
2011-01-21 10:25:00,5.25,5.25,5.24,5.24,216800.0,3.5271,3.5271,3.5204,3.5204,216800.0
2011-01-21 10:30:00,5.24,5.24,5.23,5.24,182000.0,3.5204,3.5204,3.5136,3.5204,182000.0
2011-01-21 10:35:00,5.24,5.25,5.23,5.25,148400.0,3.5204,3.5271,3.5136,3.5271,148400.0
2011-01-21 10:40:00,5.25,5.25,5.24,5.25,115600.0,3.5271,3.5271,3.5204,3.5271,115600.0
2011-01-21 10:45:00,5.25,5.25,5.25,5.25,166400.0,3.5271,3.5271,3.5271,3.5271,166400.0
2011-01-21 10:50:00,5.25,5.25,5.25,5.25,161200.0,3.5271,3.5271,3.5271,3.5271,161200.0
2011-01-21 10:55:00,5.25,5.25,5.24,5.25,118800.0,3.5271,3.5271,3.5204,3.5271,118800.0
2011-01-21 11:00:00,5.25,5.25,5.25,5.25,66400.0,3.5271,3.5271,3.5271,3.5271,66400.0
2011-01-21 11:05:00,5.25,5.25,5.24,5.25,148400.0,3.5271,3.5271,3.5204,3.5271,148400.0
2011-01-21 11:10:00,5.25,5.25,5.24,5.24,124800.0,3.5271,3.5271,3.5204,3.5204,124800.0
2011-01-21 11:15:00,5.24,5.25,5.23,5.24,172800.0,3.5204,3.5271,3.5136,3.5204,172800.0
2011-01-21 11:20:00,5.24,5.24,5.23,5.24,107600.0,3.5204,3.5204,3.5136,3.5204,107600.0
2011-01-21 11:25:00,5.24,5.24,5.23,5.23,172000.0,3.5204,3.5204,3.5136,3.5136,172000.0
2011-01-21 11:30:00,5.23,5.23,5.22,5.23,125600.0,3.5136,3.5136,3.5069,3.5136,125600.0
2011-01-21 11:35:00,5.23,5.23,5.22,5.22,248800.0,3.5136,3.5136,3.5069,3.5069,248800.0
2011-01-21 11:40:00,5.22,5.22,5.2,5.2,319200.0,3.5069,3.5069,3.4935,3.4935,319200.0
2011-01-21 11:45:00,5.2,5.23,5.2,5.23,137600.0,3.4935,3.5136,3.4935,3.5136,137600.0
2011-01-21 11:50:00,5.23,5.23,5.21,5.22,156000.0,3.5136,3.5136,3.5002,3.5069,156000.0
2011-01-21 11:55:00,5.22,5.24,5.22,5.24,82000.0,3.5069,3.5204,3.5069,3.5204,82000.0
2011-01-21 12:00:00,5.24,5.24,5.23,5.23,169200.0,3.5204,3.5204,3.5136,3.5136,169200.0
2011-01-21 12:05:00,5.23,5.24,5.23,5.24,127200.0,3.5136,3.5204,3.5136,3.5204,127200.0
2011-01-21 12:10:00,5.24,5.25,5.24,5.24,269200.0,3.5204,3.5271,3.5204,3.5204,269200.0
2011-01-21 12:15:00,5.24,5.25,5.24,5.25,50400.0,3.5204,3.5271,3.5204,3.5271,50400.0
2011-01-21 12:20:00,5.25,5.25,5.24,5.24,127200.0,3.5271,3.5271,3.5204,3.5204,127200.0
2011-01-21 12:25:00,5.24,5.25,5.24,5.25,57200.0,3.5204,3.5271,3.5204,3.5271,57200.0
2011-01-21 12:30:00,5.25,5.25,5.24,5.24,134400.0,3.5271,3.5271,3.5204,3.5204,134400.0
2011-01-21 12:35:00,5.24,5.24,5.23,5.24,125600.0,3.5204,3.5204,3.5136,3.5204,125600.0
2011-01-21 12:40:00,5.24,5.24,5.23,5.23,75600.0,3.5204,3.5204,3.5136,3.5136,75600.0
2011-01-21 12:45:00,5.23,5.24,5.23,5.24,116400.0,3.5136,3.5204,3.5136,3.5204,116400.0
2011-01-21 12:50:00,5.24,5.24,5.23,5.24,118800.0,3.5204,3.5204,3.5136,3.5204,118800.0
2011-01-21 12:55:00,5.24,5.24,5.23,5.24,210400.0,3.5204,3.5204,3.5136,3.5204,210400.0
2011-01-21 13:00:00,5.24,5.24,5.23,5.24,166000.0,3.5204,3.5204,3.5136,3.5204,166000.0
2011-01-21 13:05:00,5.24,5.24,5.23,5.24,98800.0,3.5204,3.5204,3.5136,3.5204,98800.0
2011-01-21 13:10:00,5.24,5.25,5.24,5.24,243200.0,3.5204,3.5271,3.5204,3.5204,243200.0
2011-01-21 13:15:00,5.24,5.24,5.24,5.24,152000.0,3.5204,3.5204,3.5204,3.5204,152000.0
2011-01-21 13:20:00,5.24,5.24,5.24,5.24,36800.0,3.5204,3.5204,3.5204,3.5204,36800.0
2011-01-21 13:25:00,5.24,5.24,5.23,5.24,123600.0,3.5204,3.5204,3.5136,3.5204,123600.0
2011-01-21 13:30:00,5.24,5.24,5.24,5.24,43600.0,3.5204,3.5204,3.5204,3.5204,43600.0
2011-01-21 13:35:00,5.24,5.24,5.24,5.24,68000.0,3.5204,3.5204,3.5204,3.5204,68000.0
2011-01-21 13:40:00,5.24,5.24,5.24,5.24,145600.0,3.5204,3.5204,3.5204,3.5204,145600.0
2011-01-21 13:45:00,5.24,5.24,5.24,5.24,148400.0,3.5204,3.5204,3.5204,3.5204,148400.0
2011-01-21 13:50:00,5.24,5.24,5.24,5.24,94400.0,3.5204,3.5204,3.5204,3.5204,94400.0
2011-01-21 13:55:00,5.24,5.24,5.23,5.24,192000.0,3.5204,3.5204,3.5136,3.5204,192000.0
2011-01-21 14:00:00,5.24,5.24,5.23,5.24,165600.0,3.5204,3.5204,3.5136,3.5204,165600.0
2011-01-21 14:05:00,5.24,5.24,5.24,5.24,547200.0,3.5204,3.5204,3.5204,3.5204,547200.0
2011-01-21 14:10:00,5.24,5.25,5.24,5.24,432400.0,3.5204,3.5271,3.5204,3.5204,432400.0
2011-01-21 14:15:00,5.24,5.25,5.2,5.21,653200.0,3.5204,3.5271,3.4935,3.5002,653200.0
2011-01-21 14:20:00,5.21,5.23,5.21,5.23,209600.0,3.5002,3.5136,3.5002,3.5136,209600.0
2011-01-21 14:25:00,5.23,5.24,5.22,5.23,131600.0,3.5136,3.5204,3.5069,3.5136,131600.0
2011-01-21 14:30:00,5.23,5.23,5.22,5.22,120000.0,3.5136,3.5136,3.5069,3.5069,120000.0
2011-01-21 14:35:00,5.22,5.22,5.21,5.21,210000.0,3.5069,3.5069,3.5002,3.5002,210000.0
2011-01-21 14:40:00,5.21,5.22,5.21,5.22,148000.0,3.5002,3.5069,3.5002,3.5069,148000.0
2011-01-21 14:45:00,5.22,5.23,5.22,5.23,89600.0,3.5069,3.5136,3.5069,3.5136,89600.0
2011-01-21 14:50:00,5.23,5.24,5.23,5.23,172000.0,3.5136,3.5204,3.5136,3.5136,172000.0
2011-01-21 14:55:00,5.23,5.25,5.23,5.24,150400.0,3.5136,3.5271,3.5136,3.5204,150400.0
2011-01-21 15:00:00,5.24,5.24,5.23,5.24,228400.0,3.5204,3.5204,3.5136,3.5204,228400.0
2011-01-21 15:05:00,5.24,5.24,5.24,5.24,199200.0,3.5204,3.5204,3.5204,3.5204,199200.0
2011-01-21 15:10:00,5.24,5.24,5.23,5.24,154000.0,3.5204,3.5204,3.5136,3.5204,154000.0
2011-01-21 15:15:00,5.24,5.24,5.24,5.24,298400.0,3.5204,3.5204,3.5204,3.5204,298400.0
2011-01-21 15:20:00,5.24,5.24,5.23,5.24,110800.0,3.5204,3.5204,3.5136,3.5204,110800.0
2011-01-21 15:25:00,5.24,5.24,5.24,5.24,169200.0,3.5204,3.5204,3.5204,3.5204,169200.0
2011-01-21 15:30:00,5.24,5.24,5.24,5.24,366800.0,3.5204,3.5204,3.5204,3.5204,366800.0
2011-01-21 15:35:00,5.24,5.24,5.24,5.24,636800.0,3.5204,3.5204,3.5204,3.5204,636800.0
2011-01-21 15:40:00,5.24,5.25,5.23,5.23,358000.0,3.5204,3.5271,3.5136,3.5136,358000.0
2011-01-21 15:45:00,5.23,5.23,5.22,5.22,328400.0,3.5136,3.5136,3.5069,3.5069,328400.0
2011-01-21 15:50:00,5.22,5.24,5.22,5.23,739600.0,3.5069,3.5204,3.5069,3.5136,739600.0
2011-01-21 15:55:00,5.22,5.23,5.22,5.23,948400.0,3.5069,3.5136,3.5069,3.5136,948400.0
2011-01-24 09:30:00,5.21,5.21,5.18,5.18,317600.0,3.5002,3.5002,3.48,3.48,317600.0
2011-01-24 09:35:00,5.18,5.19,5.16,5.18,270400.0,3.48,3.4868,3.4666,3.48,270400.0
2011-01-24 09:40:00,5.18,5.18,5.15,5.15,119200.0,3.48,3.48,3.4599,3.4599,119200.0
2011-01-24 09:45:00,5.15,5.16,5.15,5.15,162800.0,3.4599,3.4666,3.4599,3.4599,162800.0
2011-01-24 09:50:00,5.15,5.15,5.13,5.13,278000.0,3.4599,3.4599,3.4465,3.4465,278000.0
2011-01-24 09:55:00,5.13,5.15,5.12,5.15,180800.0,3.4465,3.4599,3.4397,3.4599,180800.0
2011-01-24 10:00:00,5.15,5.17,5.15,5.17,102800.0,3.4599,3.4733,3.4599,3.4733,102800.0
2011-01-24 10:05:00,5.17,5.18,5.17,5.18,77600.0,3.4733,3.48,3.4733,3.48,77600.0
2011-01-24 10:10:00,5.18,5.18,5.17,5.17,164400.0,3.48,3.48,3.4733,3.4733,164400.0
2011-01-24 10:15:00,5.17,5.18,5.17,5.18,138000.0,3.4733,3.48,3.4733,3.48,138000.0
2011-01-24 10:20:00,5.18,5.19,5.17,5.18,126000.0,3.48,3.4868,3.4733,3.48,126000.0
2011-01-24 10:25:00,5.18,5.19,5.18,5.19,126800.0,3.48,3.4868,3.48,3.4868,126800.0
2011-01-24 10:30:00,5.19,5.19,5.18,5.18,151200.0,3.4868,3.4868,3.48,3.48,151200.0
2011-01-24 10:35:00,5.18,5.18,5.18,5.18,92400.0,3.48,3.48,3.48,3.48,92400.0
2011-01-24 10:40:00,5.18,5.18,5.18,5.18,98800.0,3.48,3.48,3.48,3.48,98800.0
2011-01-24 10:45:00,5.18,5.18,5.17,5.17,152000.0,3.48,3.48,3.4733,3.4733,152000.0
2011-01-24 10:50:00,5.17,5.18,5.17,5.18,76800.0,3.4733,3.48,3.4733,3.48,76800.0
2011-01-24 10:55:00,5.18,5.2,5.18,5.2,107200.0,3.48,3.4935,3.48,3.4935,107200.0
2011-01-24 11:00:00,5.2,5.21,5.2,5.21,141200.0,3.4935,3.5002,3.4935,3.5002,141200.0
2011-01-24 11:05:00,5.21,5.22,5.21,5.22,145600.0,3.5002,3.5069,3.5002,3.5069,145600.0
2011-01-24 11:10:00,5.22,5.22,5.21,5.22,195200.0,3.5069,3.5069,3.5002,3.5069,195200.0
2011-01-24 11:15:00,5.22,5.23,5.22,5.23,142000.0,3.5069,3.5136,3.5069,3.5136,142000.0
2011-01-24 11:20:00,5.23,5.23,5.2,5.2,216800.0,3.5136,3.5136,3.4935,3.4935,216800.0
2011-01-24 11:25:00,5.2,5.2,5.19,5.2,112400.0,3.4935,3.4935,3.4868,3.4935,112400.0
2011-01-24 11:30:00,5.2,5.21,5.2,5.2,110800.0,3.4935,3.5002,3.4935,3.4935,110800.0
2011-01-24 11:35:00,5.2,5.2,5.2,5.2,63600.0,3.4935,3.4935,3.4935,3.4935,63600.0
2011-01-24 11:40:00,5.2,5.21,5.2,5.21,98400.0,3.4935,3.5002,3.4935,3.5002,98400.0
2011-01-24 11:45:00,5.21,5.23,5.21,5.23,215200.0,3.5002,3.5136,3.5002,3.5136,215200.0
2011-01-24 11:50:00,5.23,5.23,5.22,5.22,68000.0,3.5136,3.5136,3.5069,3.5069,68000.0
2011-01-24 11:55:00,5.22,5.23,5.22,5.22,143200.0,3.5069,3.5136,3.5069,3.5069,143200.0
2011-01-24 12:00:00,5.22,5.23,5.22,5.23,54400.0,3.5069,3.5136,3.5069,3.5136,54400.0
2011-01-24 12:05:00,5.22,5.24,5.22,5.23,65600.0,3.5069,3.5204,3.5069,3.5136,65600.0
2011-01-24 12:10:00,5.23,5.24,5.23,5.23,86000.0,3.5136,3.5204,3.5136,3.5136,86000.0
2011-01-24 12:15:00,5.23,5.23,5.23,5.23,85600.0,3.5136,3.5136,3.5136,3.5136,85600.0
2011-01-24 12:20:00,5.23,5.24,5.23,5.24,128800.0,3.5136,3.5204,3.5136,3.5204,128800.0
2011-01-24 12:25:00,5.24,5.25,5.24,5.25,100400.0,3.5204,3.5271,3.5204,3.5271,100400.0
2011-01-24 12:30:00,5.25,5.25,5.24,5.25,88800.0,3.5271,3.5271,3.5204,3.5271,88800.0
2011-01-24 12:35:00,5.25,5.25,5.24,5.25,76000.0,3.5271,3.5271,3.5204,3.5271,76000.0
2011-01-24 12:40:00,5.25,5.25,5.25,5.25,95200.0,3.5271,3.5271,3.5271,3.5271,95200.0
2011-01-24 12:45:00,5.25,5.25,5.24,5.25,107200.0,3.5271,3.5271,3.5204,3.5271,107200.0
2011-01-24 12:50:00,5.25,5.25,5.24,5.25,95200.0,3.5271,3.5271,3.5204,3.5271,95200.0
2011-01-24 12:55:00,5.25,5.25,5.24,5.24,108800.0,3.5271,3.5271,3.5204,3.5204,108800.0
2011-01-24 13:00:00,5.24,5.25,5.24,5.25,76000.0,3.5204,3.5271,3.5204,3.5271,76000.0
2011-01-24 13:05:00,5.25,5.25,5.24,5.24,121600.0,3.5271,3.5271,3.5204,3.5204,121600.0
2011-01-24 13:10:00,5.24,5.24,5.24,5.24,113200.0,3.5204,3.5204,3.5204,3.5204,113200.0
2011-01-24 13:15:00,5.24,5.25,5.24,5.25,99200.0,3.5204,3.5271,3.5204,3.5271,99200.0
2011-01-24 13:20:00,5.25,5.25,5.25,5.25,73600.0,3.5271,3.5271,3.5271,3.5271,73600.0
2011-01-24 13:25:00,5.25,5.25,5.25,5.25,90400.0,3.5271,3.5271,3.5271,3.5271,90400.0
2011-01-24 13:30:00,5.25,5.25,5.24,5.25,102000.0,3.5271,3.5271,3.5204,3.5271,102000.0
2011-01-24 13:35:00,5.25,5.25,5.25,5.25,65200.0,3.5271,3.5271,3.5271,3.5271,65200.0
2011-01-24 13:40:00,5.25,5.25,5.25,5.25,95600.0,3.5271,3.5271,3.5271,3.5271,95600.0
2011-01-24 13:45:00,5.25,5.26,5.25,5.26,285600.0,3.5271,3.5338,3.5271,3.5338,285600.0
2011-01-24 13:50:00,5.26,5.26,5.25,5.25,133600.0,3.5338,3.5338,3.5271,3.5271,133600.0
2011-01-24 13:55:00,5.25,5.25,5.25,5.25,134000.0,3.5271,3.5271,3.5271,3.5271,134000.0
2011-01-24 14:00:00,5.25,5.25,5.25,5.25,97600.0,3.5271,3.5271,3.5271,3.5271,97600.0
2011-01-24 14:05:00,5.25,5.26,5.25,5.26,109600.0,3.5271,3.5338,3.5271,3.5338,109600.0
2011-01-24 14:10:00,5.26,5.27,5.26,5.27,206800.0,3.5338,3.5405,3.5338,3.5405,206800.0
2011-01-24 14:15:00,5.27,5.27,5.26,5.26,121200.0,3.5405,3.5405,3.5338,3.5338,121200.0
2011-01-24 14:20:00,5.26,5.26,5.25,5.26,67200.0,3.5338,3.5338,3.5271,3.5338,67200.0
2011-01-24 14:25:00,5.26,5.26,5.26,5.26,112000.0,3.5338,3.5338,3.5338,3.5338,112000.0
2011-01-24 14:30:00,5.26,5.26,5.26,5.26,32800.0,3.5338,3.5338,3.5338,3.5338,32800.0
2011-01-24 14:35:00,5.26,5.27,5.26,5.27,83200.0,3.5338,3.5405,3.5338,3.5405,83200.0
2011-01-24 14:40:00,5.27,5.27,5.27,5.27,76800.0,3.5405,3.5405,3.5405,3.5405,76800.0
2011-01-24 14:45:00,5.27,5.27,5.27,5.27,116400.0,3.5405,3.5405,3.5405,3.5405,116400.0
2011-01-24 14:50:00,5.27,5.27,5.26,5.26,84800.0,3.5405,3.5405,3.5338,3.5338,84800.0
2011-01-24 14:55:00,5.26,5.26,5.25,5.25,136000.0,3.5338,3.5338,3.5271,3.5271,136000.0
2011-01-24 15:00:00,5.25,5.26,5.25,5.25,167200.0,3.5271,3.5338,3.5271,3.5271,167200.0
2011-01-24 15:05:00,5.25,5.26,5.25,5.26,111600.0,3.5271,3.5338,3.5271,3.5338,111600.0
2011-01-24 15:10:00,5.26,5.27,5.26,5.27,134800.0,3.5338,3.5405,3.5338,3.5405,134800.0
2011-01-24 15:15:00,5.26,5.26,5.25,5.26,136800.0,3.5338,3.5338,3.5271,3.5338,136800.0
2011-01-24 15:20:00,5.26,5.26,5.25,5.25,101200.0,3.5338,3.5338,3.5271,3.5271,101200.0
2011-01-24 15:25:00,5.25,5.25,5.25,5.25,129200.0,3.5271,3.5271,3.5271,3.5271,129200.0
2011-01-24 15:30:00,5.25,5.26,5.25,5.26,127600.0,3.5271,3.5338,3.5271,3.5338,127600.0
2011-01-24 15:35:00,5.26,5.26,5.25,5.26,137200.0,3.5338,3.5338,3.5271,3.5338,137200.0
2011-01-24 15:40:00,5.26,5.26,5.26,5.26,289600.0,3.5338,3.5338,3.5338,3.5338,289600.0
2011-01-24 15:45:00,5.26,5.26,5.25,5.26,339200.0,3.5338,3.5338,3.5271,3.5338,339200.0
2011-01-24 15:50:00,5.26,5.26,5.26,5.26,252800.0,3.5338,3.5338,3.5338,3.5338,252800.0
2011-01-24 15:55:00,5.26,5.27,5.26,5.27,749200.0,3.5338,3.5405,3.5338,3.5405,749200.0
2011-01-25 09:30:00,5.25,5.25,5.23,5.24,201600.0,3.5271,3.5271,3.5136,3.5204,201600.0
2011-01-25 09:35:00,5.24,5.25,5.24,5.24,130800.0,3.5204,3.5271,3.5204,3.5204,130800.0
2011-01-25 09:40:00,5.24,5.25,5.24,5.24,139600.0,3.5204,3.5271,3.5204,3.5204,139600.0
2011-01-25 09:45:00,5.24,5.25,5.24,5.25,95200.0,3.5204,3.5271,3.5204,3.5271,95200.0
2011-01-25 09:50:00,5.25,5.25,5.23,5.25,163600.0,3.5271,3.5271,3.5136,3.5271,163600.0
2011-01-25 09:55:00,5.25,5.25,5.24,5.24,95600.0,3.5271,3.5271,3.5204,3.5204,95600.0
2011-01-25 10:00:00,5.25,5.26,5.24,5.24,148000.0,3.5271,3.5338,3.5204,3.5204,148000.0
2011-01-25 10:05:00,5.24,5.25,5.24,5.25,118000.0,3.5204,3.5271,3.5204,3.5271,118000.0
2011-01-25 10:10:00,5.25,5.26,5.25,5.25,48400.0,3.5271,3.5338,3.5271,3.5271,48400.0
2011-01-25 10:15:00,5.25,5.26,5.25,5.25,182400.0,3.5271,3.5338,3.5271,3.5271,182400.0
2011-01-25 10:20:00,5.25,5.26,5.24,5.24,87600.0,3.5271,3.5338,3.5204,3.5204,87600.0
2011-01-25 10:25:00,5.24,5.25,5.24,5.24,170000.0,3.5204,3.5271,3.5204,3.5204,170000.0
2011-01-25 10:30:00,5.24,5.24,5.21,5.22,257600.0,3.5204,3.5204,3.5002,3.5069,257600.0
2011-01-25 10:35:00,5.23,5.23,5.22,5.23,156800.0,3.5136,3.5136,3.5069,3.5136,156800.0
2011-01-25 10:40:00,5.23,5.24,5.23,5.23,218000.0,3.5136,3.5204,3.5136,3.5136,218000.0
2011-01-25 10:45:00,5.23,5.24,5.23,5.24,97600.0,3.5136,3.5204,3.5136,3.5204,97600.0
2011-01-25 10:50:00,5.24,5.24,5.24,5.24,64000.0,3.5204,3.5204,3.5204,3.5204,64000.0
2011-01-25 10:55:00,5.24,5.24,5.24,5.24,47200.0,3.5204,3.5204,3.5204,3.5204,47200.0
2011-01-25 11:00:00,5.25,5.25,5.24,5.25,196000.0,3.5271,3.5271,3.5204,3.5271,196000.0
2011-01-25 11:05:00,5.25,5.25,5.25,5.25,80800.0,3.5271,3.5271,3.5271,3.5271,80800.0
2011-01-25 11:10:00,5.25,5.25,5.23,5.23,196400.0,3.5271,3.5271,3.5136,3.5136,196400.0
2011-01-25 11:15:00,5.23,5.24,5.23,5.24,160800.0,3.5136,3.5204,3.5136,3.5204,160800.0
2011-01-25 11:20:00,5.23,5.23,5.23,5.23,61600.0,3.5136,3.5136,3.5136,3.5136,61600.0
2011-01-25 11:25:00,5.23,5.23,5.23,5.23,109200.0,3.5136,3.5136,3.5136,3.5136,109200.0
2011-01-25 11:30:00,5.23,5.24,5.23,5.23,113200.0,3.5136,3.5204,3.5136,3.5136,113200.0
2011-01-25 11:35:00,5.23,5.23,5.23,5.23,96800.0,3.5136,3.5136,3.5136,3.5136,96800.0
2011-01-25 11:40:00,5.23,5.23,5.23,5.23,49200.0,3.5136,3.5136,3.5136,3.5136,49200.0
2011-01-25 11:45:00,5.23,5.23,5.23,5.23,44000.0,3.5136,3.5136,3.5136,3.5136,44000.0
2011-01-25 11:50:00,5.23,5.23,5.23,5.23,42400.0,3.5136,3.5136,3.5136,3.5136,42400.0
2011-01-25 11:55:00,5.23,5.23,5.23,5.23,124000.0,3.5136,3.5136,3.5136,3.5136,124000.0
2011-01-25 12:00:00,5.23,5.24,5.23,5.24,64800.0,3.5136,3.5204,3.5136,3.5204,64800.0
2011-01-25 12:05:00,5.24,5.24,5.24,5.24,42400.0,3.5204,3.5204,3.5204,3.5204,42400.0
2011-01-25 12:10:00,5.24,5.24,5.24,5.24,91600.0,3.5204,3.5204,3.5204,3.5204,91600.0
2011-01-25 12:15:00,5.24,5.25,5.24,5.25,52400.0,3.5204,3.5271,3.5204,3.5271,52400.0
2011-01-25 12:20:00,5.24,5.25,5.24,5.25,48400.0,3.5204,3.5271,3.5204,3.5271,48400.0
2011-01-25 12:25:00,5.25,5.25,5.25,5.25,113200.0,3.5271,3.5271,3.5271,3.5271,113200.0
2011-01-25 12:30:00,5.25,5.25,5.24,5.24,116400.0,3.5271,3.5271,3.5204,3.5204,116400.0
2011-01-25 12:35:00,5.25,5.25,5.24,5.25,71600.0,3.5271,3.5271,3.5204,3.5271,71600.0
2011-01-25 12:40:00,5.25,5.26,5.25,5.26,86400.0,3.5271,3.5338,3.5271,3.5338,86400.0
2011-01-25 12:45:00,5.26,5.26,5.25,5.25,55600.0,3.5338,3.5338,3.5271,3.5271,55600.0
2011-01-25 12:50:00,5.25,5.25,5.25,5.25,17200.0,3.5271,3.5271,3.5271,3.5271,17200.0
2011-01-25 12:55:00,5.25,5.26,5.25,5.26,157600.0,3.5271,3.5338,3.5271,3.5338,157600.0
2011-01-25 13:00:00,5.25,5.26,5.25,5.26,82400.0,3.5271,3.5338,3.5271,3.5338,82400.0
2011-01-25 13:05:00,5.26,5.26,5.26,5.26,42400.0,3.5338,3.5338,3.5338,3.5338,42400.0
2011-01-25 13:10:00,5.26,5.26,5.26,5.26,82800.0,3.5338,3.5338,3.5338,3.5338,82800.0
2011-01-25 13:15:00,5.26,5.27,5.26,5.26,116000.0,3.5338,3.5405,3.5338,3.5338,116000.0
2011-01-25 13:20:00,5.26,5.26,5.25,5.25,223600.0,3.5338,3.5338,3.5271,3.5271,223600.0
2011-01-25 13:25:00,5.25,5.25,5.25,5.25,86000.0,3.5271,3.5271,3.5271,3.5271,86000.0
2011-01-25 13:30:00,5.25,5.25,5.25,5.25,53600.0,3.5271,3.5271,3.5271,3.5271,53600.0
2011-01-25 13:35:00,5.25,5.26,5.25,5.26,61200.0,3.5271,3.5338,3.5271,3.5338,61200.0
2011-01-25 13:40:00,5.25,5.26,5.25,5.26,111600.0,3.5271,3.5338,3.5271,3.5338,111600.0
2011-01-25 13:45:00,5.26,5.26,5.25,5.25,65600.0,3.5338,3.5338,3.5271,3.5271,65600.0
2011-01-25 13:50:00,5.25,5.25,5.25,5.25,68400.0,3.5271,3.5271,3.5271,3.5271,68400.0
2011-01-25 13:55:00,5.25,5.25,5.25,5.25,14400.0,3.5271,3.5271,3.5271,3.5271,14400.0
2011-01-25 14:00:00,5.25,5.25,5.25,5.25,40400.0,3.5271,3.5271,3.5271,3.5271,40400.0
2011-01-25 14:05:00,5.25,5.25,5.25,5.25,112800.0,3.5271,3.5271,3.5271,3.5271,112800.0
2011-01-25 14:10:00,5.25,5.25,5.25,5.25,137600.0,3.5271,3.5271,3.5271,3.5271,137600.0
2011-01-25 14:15:00,5.25,5.25,5.23,5.23,236400.0,3.5271,3.5271,3.5136,3.5136,236400.0
2011-01-25 14:20:00,5.23,5.23,5.21,5.21,372800.0,3.5136,3.5136,3.5002,3.5002,372800.0
2011-01-25 14:25:00,5.21,5.22,5.2,5.22,186000.0,3.5002,3.5069,3.4935,3.5069,186000.0
2011-01-25 14:30:00,5.22,5.22,5.22,5.22,46800.0,3.5069,3.5069,3.5069,3.5069,46800.0
2011-01-25 14:35:00,5.22,5.23,5.22,5.23,86800.0,3.5069,3.5136,3.5069,3.5136,86800.0
2011-01-25 14:40:00,5.23,5.24,5.23,5.24,126800.0,3.5136,3.5204,3.5136,3.5204,126800.0
2011-01-25 14:45:00,5.24,5.25,5.24,5.24,196400.0,3.5204,3.5271,3.5204,3.5204,196400.0
2011-01-25 14:50:00,5.24,5.24,5.23,5.24,150800.0,3.5204,3.5204,3.5136,3.5204,150800.0
2011-01-25 14:55:00,5.24,5.26,5.24,5.25,143200.0,3.5204,3.5338,3.5204,3.5271,143200.0
2011-01-25 15:00:00,5.25,5.25,5.24,5.25,145200.0,3.5271,3.5271,3.5204,3.5271,145200.0
2011-01-25 15:05:00,5.25,5.25,5.24,5.25,85600.0,3.5271,3.5271,3.5204,3.5271,85600.0
2011-01-25 15:10:00,5.25,5.26,5.25,5.25,80800.0,3.5271,3.5338,3.5271,3.5271,80800.0
2011-01-25 15:15:00,5.25,5.26,5.25,5.25,175200.0,3.5271,3.5338,3.5271,3.5271,175200.0
2011-01-25 15:20:00,5.25,5.26,5.25,5.25,95200.0,3.5271,3.5338,3.5271,3.5271,95200.0
2011-01-25 15:25:00,5.25,5.26,5.25,5.25,136400.0,3.5271,3.5338,3.5271,3.5271,136400.0
2011-01-25 15:30:00,5.25,5.25,5.25,5.25,224400.0,3.5271,3.5271,3.5271,3.5271,224400.0
2011-01-25 15:35:00,5.25,5.25,5.24,5.25,362000.0,3.5271,3.5271,3.5204,3.5271,362000.0
2011-01-25 15:40:00,5.25,5.26,5.25,5.26,536000.0,3.5271,3.5338,3.5271,3.5338,536000.0
2011-01-25 15:45:00,5.26,5.27,5.25,5.26,671200.0,3.5338,3.5405,3.5271,3.5338,671200.0
2011-01-25 15:50:00,5.26,5.26,5.25,5.26,278800.0,3.5338,3.5338,3.5271,3.5338,278800.0
2011-01-25 15:55:00,5.26,5.27,5.26,5.27,599600.0,3.5338,3.5405,3.5338,3.5405,599600.0
2011-01-26 09:30:00,5.27,5.28,5.25,5.25,108400.0,3.5405,3.5472,3.5271,3.5271,108400.0
2011-01-26 09:35:00,5.25,5.28,5.23,5.24,147600.0,3.5271,3.5472,3.5136,3.5204,147600.0
2011-01-26 09:40:00,5.24,5.26,5.24,5.26,71200.0,3.5204,3.5338,3.5204,3.5338,71200.0
2011-01-26 09:45:00,5.27,5.28,5.27,5.28,55600.0,3.5405,3.5472,3.5405,3.5472,55600.0
2011-01-26 09:50:00,5.28,5.28,5.25,5.26,90400.0,3.5472,3.5472,3.5271,3.5338,90400.0
2011-01-26 09:55:00,5.25,5.28,5.25,5.28,75600.0,3.5271,3.5472,3.5271,3.5472,75600.0
2011-01-26 10:00:00,5.28,5.28,5.26,5.27,146400.0,3.5472,3.5472,3.5338,3.5405,146400.0
2011-01-26 10:05:00,5.26,5.3,5.26,5.3,199200.0,3.5338,3.5607,3.5338,3.5607,199200.0
2011-01-26 10:10:00,5.3,5.31,5.28,5.3,359600.0,3.5607,3.5674,3.5472,3.5607,359600.0
2011-01-26 10:15:00,5.3,5.31,5.3,5.3,50000.0,3.5607,3.5674,3.5607,3.5607,50000.0
2011-01-26 10:20:00,5.3,5.3,5.28,5.29,217600.0,3.5607,3.5607,3.5472,3.5539,217600.0
2011-01-26 10:25:00,5.3,5.3,5.28,5.3,82400.0,3.5607,3.5607,3.5472,3.5607,82400.0
2011-01-26 10:30:00,5.3,5.3,5.29,5.29,58800.0,3.5607,3.5607,3.5539,3.5539,58800.0
2011-01-26 10:35:00,5.29,5.29,5.28,5.29,56800.0,3.5539,3.5539,3.5472,3.5539,56800.0
2011-01-26 10:40:00,5.29,5.3,5.29,5.29,186400.0,3.5539,3.5607,3.5539,3.5539,186400.0
2011-01-26 10:45:00,5.29,5.3,5.29,5.3,68000.0,3.5539,3.5607,3.5539,3.5607,68000.0
2011-01-26 10:50:00,5.3,5.3,5.29,5.29,89200.0,3.5607,3.5607,3.5539,3.5539,89200.0
2011-01-26 10:55:00,5.29,5.29,5.27,5.27,42800.0,3.5539,3.5539,3.5405,3.5405,42800.0
2011-01-26 11:00:00,5.28,5.28,5.27,5.27,74400.0,3.5472,3.5472,3.5405,3.5405,74400.0
2011-01-26 11:05:00,5.27,5.28,5.27,5.28,156000.0,3.5405,3.5472,3.5405,3.5472,156000.0
2011-01-26 11:10:00,5.28,5.28,5.27,5.28,39600.0,3.5472,3.5472,3.5405,3.5472,39600.0
2011-01-26 11:15:00,5.28,5.28,5.27,5.27,41600.0,3.5472,3.5472,3.5405,3.5405,41600.0
2011-01-26 11:20:00,5.27,5.27,5.25,5.26,72400.0,3.5405,3.5405,3.5271,3.5338,72400.0
2011-01-26 11:25:00,5.26,5.26,5.25,5.25,47600.0,3.5338,3.5338,3.5271,3.5271,47600.0
2011-01-26 11:30:00,5.25,5.26,5.25,5.26,66000.0,3.5271,3.5338,3.5271,3.5338,66000.0
2011-01-26 11:35:00,5.25,5.26,5.25,5.25,67600.0,3.5271,3.5338,3.5271,3.5271,67600.0
2011-01-26 11:40:00,5.25,5.26,5.25,5.25,81200.0,3.5271,3.5338,3.5271,3.5271,81200.0
2011-01-26 11:45:00,5.25,5.26,5.25,5.26,34800.0,3.5271,3.5338,3.5271,3.5338,34800.0
2011-01-26 11:50:00,5.26,5.26,5.25,5.25,48000.0,3.5338,3.5338,3.5271,3.5271,48000.0
2011-01-26 11:55:00,5.25,5.26,5.25,5.25,81200.0,3.5271,3.5338,3.5271,3.5271,81200.0
2011-01-26 12:00:00,5.25,5.26,5.25,5.25,36800.0,3.5271,3.5338,3.5271,3.5271,36800.0
2011-01-26 12:05:00,5.25,5.26,5.25,5.26,130400.0,3.5271,3.5338,3.5271,3.5338,130400.0
2011-01-26 12:10:00,5.26,5.26,5.26,5.26,31200.0,3.5338,3.5338,3.5338,3.5338,31200.0
2011-01-26 12:15:00,5.26,5.26,5.25,5.25,89600.0,3.5338,3.5338,3.5271,3.5271,89600.0
2011-01-26 12:20:00,5.25,5.26,5.25,5.25,27600.0,3.5271,3.5338,3.5271,3.5271,27600.0
2011-01-26 12:25:00,5.26,5.26,5.25,5.25,95600.0,3.5338,3.5338,3.5271,3.5271,95600.0
2011-01-26 12:30:00,5.25,5.25,5.24,5.25,101200.0,3.5271,3.5271,3.5204,3.5271,101200.0
2011-01-26 12:35:00,5.24,5.25,5.24,5.25,101200.0,3.5204,3.5271,3.5204,3.5271,101200.0
2011-01-26 12:40:00,5.25,5.25,5.25,5.25,96400.0,3.5271,3.5271,3.5271,3.5271,96400.0
2011-01-26 12:45:00,5.25,5.25,5.25,5.25,45600.0,3.5271,3.5271,3.5271,3.5271,45600.0
2011-01-26 12:50:00,5.25,5.25,5.25,5.25,58000.0,3.5271,3.5271,3.5271,3.5271,58000.0
2011-01-26 12:55:00,5.25,5.26,5.25,5.25,62400.0,3.5271,3.5338,3.5271,3.5271,62400.0
2011-01-26 13:00:00,5.25,5.25,5.25,5.25,31600.0,3.5271,3.5271,3.5271,3.5271,31600.0
2011-01-26 13:05:00,5.25,5.26,5.25,5.25,55600.0,3.5271,3.5338,3.5271,3.5271,55600.0
2011-01-26 13:10:00,5.25,5.26,5.25,5.25,48000.0,3.5271,3.5338,3.5271,3.5271,48000.0
2011-01-26 13:15:00,5.25,5.26,5.25,5.25,46000.0,3.5271,3.5338,3.5271,3.5271,46000.0
2011-01-26 13:20:00,5.26,5.26,5.25,5.25,26000.0,3.5338,3.5338,3.5271,3.5271,26000.0
2011-01-26 13:25:00,5.25,5.26,5.25,5.26,40400.0,3.5271,3.5338,3.5271,3.5338,40400.0
2011-01-26 13:30:00,5.26,5.26,5.25,5.26,27600.0,3.5338,3.5338,3.5271,3.5338,27600.0
2011-01-26 13:35:00,5.26,5.26,5.25,5.26,44000.0,3.5338,3.5338,3.5271,3.5338,44000.0
2011-01-26 13:40:00,5.26,5.26,5.26,5.26,40800.0,3.5338,3.5338,3.5338,3.5338,40800.0
2011-01-26 13:45:00,5.26,5.26,5.26,5.26,28800.0,3.5338,3.5338,3.5338,3.5338,28800.0
2011-01-26 13:50:00,5.26,5.26,5.26,5.26,35600.0,3.5338,3.5338,3.5338,3.5338,35600.0
2011-01-26 13:55:00,5.26,5.26,5.26,5.26,57600.0,3.5338,3.5338,3.5338,3.5338,57600.0
2011-01-26 14:00:00,5.26,5.27,5.26,5.27,143200.0,3.5338,3.5405,3.5338,3.5405,143200.0
2011-01-26 14:05:00,5.27,5.27,5.27,5.27,52000.0,3.5405,3.5405,3.5405,3.5405,52000.0
2011-01-26 14:10:00,5.27,5.27,5.27,5.27,45600.0,3.5405,3.5405,3.5405,3.5405,45600.0
2011-01-26 14:15:00,5.27,5.29,5.26,5.28,245200.0,3.5405,3.5539,3.5338,3.5472,245200.0
2011-01-26 14:20:00,5.27,5.27,5.26,5.26,58800.0,3.5405,3.5405,3.5338,3.5338,58800.0
2011-01-26 14:25:00,5.26,5.27,5.25,5.26,131200.0,3.5338,3.5405,3.5271,3.5338,131200.0
2011-01-26 14:30:00,5.26,5.27,5.26,5.26,123600.0,3.5338,3.5405,3.5338,3.5338,123600.0
2011-01-26 14:35:00,5.26,5.27,5.26,5.27,55200.0,3.5338,3.5405,3.5338,3.5405,55200.0
2011-01-26 14:40:00,5.27,5.27,5.26,5.27,70400.0,3.5405,3.5405,3.5338,3.5405,70400.0
2011-01-26 14:45:00,5.27,5.28,5.27,5.27,63200.0,3.5405,3.5472,3.5405,3.5405,63200.0
2011-01-26 14:50:00,5.27,5.28,5.27,5.27,38800.0,3.5405,3.5472,3.5405,3.5405,38800.0
2011-01-26 14:55:00,5.27,5.28,5.27,5.28,76800.0,3.5405,3.5472,3.5405,3.5472,76800.0
2011-01-26 15:00:00,5.28,5.28,5.27,5.28,94000.0,3.5472,3.5472,3.5405,3.5472,94000.0
2011-01-26 15:05:00,5.28,5.28,5.27,5.28,81200.0,3.5472,3.5472,3.5405,3.5472,81200.0
2011-01-26 15:10:00,5.28,5.29,5.28,5.29,69200.0,3.5472,3.5539,3.5472,3.5539,69200.0
2011-01-26 15:15:00,5.29,5.29,5.28,5.28,64400.0,3.5539,3.5539,3.5472,3.5472,64400.0
2011-01-26 15:20:00,5.28,5.28,5.27,5.28,58400.0,3.5472,3.5472,3.5405,3.5472,58400.0
2011-01-26 15:25:00,5.28,5.28,5.27,5.27,120000.0,3.5472,3.5472,3.5405,3.5405,120000.0
2011-01-26 15:30:00,5.27,5.27,5.26,5.27,97600.0,3.5405,3.5405,3.5338,3.5405,97600.0
2011-01-26 15:35:00,5.27,5.28,5.26,5.27,137600.0,3.5405,3.5472,3.5338,3.5405,137600.0
2011-01-26 15:40:00,5.26,5.28,5.26,5.27,97600.0,3.5338,3.5472,3.5338,3.5405,97600.0
2011-01-26 15:45:00,5.27,5.27,5.26,5.27,242400.0,3.5405,3.5405,3.5338,3.5405,242400.0
2011-01-26 15:50:00,5.27,5.27,5.25,5.27,112000.0,3.5405,3.5405,3.5271,3.5405,112000.0
2011-01-26 15:55:00,5.27,5.27,5.26,5.27,271200.0,3.5405,3.5405,3.5338,3.5405,271200.0
2011-01-27 09:30:00,5.26,5.28,5.25,5.25,136400.0,3.5338,3.5472,3.5271,3.5271,136400.0
2011-01-27 09:35:00,5.25,5.27,5.25,5.26,80800.0,3.5271,3.5405,3.5271,3.5338,80800.0
2011-01-27 09:40:00,5.26,5.27,5.26,5.26,100400.0,3.5338,3.5405,3.5338,3.5338,100400.0
2011-01-27 09:45:00,5.26,5.28,5.26,5.28,134000.0,3.5338,3.5472,3.5338,3.5472,134000.0
2011-01-27 09:50:00,5.28,5.28,5.25,5.25,114400.0,3.5472,3.5472,3.5271,3.5271,114400.0
2011-01-27 09:55:00,5.25,5.25,5.25,5.25,124400.0,3.5271,3.5271,3.5271,3.5271,124400.0
2011-01-27 10:00:00,5.25,5.26,5.25,5.25,128400.0,3.5271,3.5338,3.5271,3.5271,128400.0
2011-01-27 10:05:00,5.25,5.27,5.25,5.27,110400.0,3.5271,3.5405,3.5271,3.5405,110400.0
2011-01-27 10:10:00,5.27,5.28,5.27,5.27,47600.0,3.5405,3.5472,3.5405,3.5405,47600.0
2011-01-27 10:15:00,5.27,5.29,5.27,5.28,242800.0,3.5405,3.5539,3.5405,3.5472,242800.0
2011-01-27 10:20:00,5.29,5.29,5.28,5.28,296400.0,3.5539,3.5539,3.5472,3.5472,296400.0
2011-01-27 10:25:00,5.28,5.31,5.28,5.31,263200.0,3.5472,3.5674,3.5472,3.5674,263200.0
2011-01-27 10:30:00,5.31,5.31,5.3,5.31,164800.0,3.5674,3.5674,3.5607,3.5674,164800.0
2011-01-27 10:35:00,5.31,5.31,5.29,5.29,117600.0,3.5674,3.5674,3.5539,3.5539,117600.0
2011-01-27 10:40:00,5.29,5.3,5.26,5.27,366800.0,3.5539,3.5607,3.5338,3.5405,366800.0
2011-01-27 10:45:00,5.27,5.27,5.24,5.24,336000.0,3.5405,3.5405,3.5204,3.5204,336000.0
2011-01-27 10:50:00,5.24,5.26,5.24,5.26,84000.0,3.5204,3.5338,3.5204,3.5338,84000.0
2011-01-27 10:55:00,5.26,5.27,5.26,5.26,106800.0,3.5338,3.5405,3.5338,3.5338,106800.0
2011-01-27 11:00:00,5.26,5.27,5.25,5.25,172400.0,3.5338,3.5405,3.5271,3.5271,172400.0
2011-01-27 11:05:00,5.25,5.26,5.25,5.25,144000.0,3.5271,3.5338,3.5271,3.5271,144000.0
2011-01-27 11:10:00,5.25,5.28,5.25,5.27,203200.0,3.5271,3.5472,3.5271,3.5405,203200.0
2011-01-27 11:15:00,5.27,5.28,5.27,5.28,238400.0,3.5405,3.5472,3.5405,3.5472,238400.0
2011-01-27 11:20:00,5.28,5.28,5.27,5.27,220800.0,3.5472,3.5472,3.5405,3.5405,220800.0
2011-01-27 11:25:00,5.27,5.28,5.27,5.28,121200.0,3.5405,3.5472,3.5405,3.5472,121200.0
2011-01-27 11:30:00,5.28,5.29,5.27,5.27,154000.0,3.5472,3.5539,3.5405,3.5405,154000.0
2011-01-27 11:35:00,5.27,5.28,5.27,5.27,181200.0,3.5405,3.5472,3.5405,3.5405,181200.0
2011-01-27 11:40:00,5.27,5.28,5.27,5.27,86400.0,3.5405,3.5472,3.5405,3.5405,86400.0
2011-01-27 11:45:00,5.27,5.27,5.26,5.26,222400.0,3.5405,3.5405,3.5338,3.5338,222400.0
2011-01-27 11:50:00,5.26,5.27,5.26,5.27,103600.0,3.5338,3.5405,3.5338,3.5405,103600.0
2011-01-27 11:55:00,5.27,5.28,5.27,5.28,108000.0,3.5405,3.5472,3.5405,3.5472,108000.0
2011-01-27 12:00:00,5.28,5.29,5.27,5.29,110000.0,3.5472,3.5539,3.5405,3.5539,110000.0
2011-01-27 12:05:00,5.29,5.29,5.27,5.28,87200.0,3.5539,3.5539,3.5405,3.5472,87200.0
2011-01-27 12:10:00,5.28,5.29,5.27,5.27,86400.0,3.5472,3.5539,3.5405,3.5405,86400.0
2011-01-27 12:15:00,5.28,5.28,5.27,5.28,102000.0,3.5472,3.5472,3.5405,3.5472,102000.0
2011-01-27 12:20:00,5.27,5.28,5.27,5.27,74800.0,3.5405,3.5472,3.5405,3.5405,74800.0
2011-01-27 12:25:00,5.27,5.28,5.27,5.28,102800.0,3.5405,3.5472,3.5405,3.5472,102800.0
2011-01-27 12:30:00,5.28,5.29,5.28,5.29,105600.0,3.5472,3.5539,3.5472,3.5539,105600.0
2011-01-27 12:35:00,5.29,5.29,5.28,5.29,90400.0,3.5539,3.5539,3.5472,3.5539,90400.0
2011-01-27 12:40:00,5.29,5.29,5.29,5.29,78400.0,3.5539,3.5539,3.5539,3.5539,78400.0
2011-01-27 12:45:00,5.29,5.3,5.28,5.28,84000.0,3.5539,3.5607,3.5472,3.5472,84000.0
2011-01-27 12:50:00,5.28,5.29,5.28,5.28,120800.0,3.5472,3.5539,3.5472,3.5472,120800.0
2011-01-27 12:55:00,5.28,5.3,5.28,5.3,101200.0,3.5472,3.5607,3.5472,3.5607,101200.0
2011-01-27 13:00:00,5.3,5.3,5.3,5.3,42800.0,3.5607,3.5607,3.5607,3.5607,42800.0
2011-01-27 13:05:00,5.3,5.31,5.3,5.31,67200.0,3.5607,3.5674,3.5607,3.5674,67200.0
2011-01-27 13:10:00,5.31,5.31,5.3,5.3,86000.0,3.5674,3.5674,3.5607,3.5607,86000.0
2011-01-27 13:15:00,5.3,5.3,5.3,5.3,58800.0,3.5607,3.5607,3.5607,3.5607,58800.0
2011-01-27 13:20:00,5.3,5.31,5.3,5.3,69200.0,3.5607,3.5674,3.5607,3.5607,69200.0
2011-01-27 13:25:00,5.3,5.31,5.3,5.3,169200.0,3.5607,3.5674,3.5607,3.5607,169200.0
2011-01-27 13:30:00,5.3,5.3,5.29,5.3,38800.0,3.5607,3.5607,3.5539,3.5607,38800.0
2011-01-27 13:35:00,5.29,5.3,5.29,5.29,50400.0,3.5539,3.5607,3.5539,3.5539,50400.0
2011-01-27 13:40:00,5.29,5.29,5.29,5.29,93600.0,3.5539,3.5539,3.5539,3.5539,93600.0
2011-01-27 13:45:00,5.29,5.29,5.28,5.28,114800.0,3.5539,3.5539,3.5472,3.5472,114800.0
2011-01-27 13:50:00,5.28,5.29,5.28,5.28,237600.0,3.5472,3.5539,3.5472,3.5472,237600.0
2011-01-27 13:55:00,5.28,5.29,5.28,5.28,76800.0,3.5472,3.5539,3.5472,3.5472,76800.0
2011-01-27 14:00:00,5.28,5.29,5.28,5.28,91200.0,3.5472,3.5539,3.5472,3.5472,91200.0
2011-01-27 14:05:00,5.28,5.28,5.28,5.28,94800.0,3.5472,3.5472,3.5472,3.5472,94800.0
2011-01-27 14:10:00,5.28,5.28,5.26,5.27,157600.0,3.5472,3.5472,3.5338,3.5405,157600.0
2011-01-27 14:15:00,5.27,5.28,5.27,5.28,60400.0,3.5405,3.5472,3.5405,3.5472,60400.0
2011-01-27 14:20:00,5.28,5.28,5.27,5.27,126400.0,3.5472,3.5472,3.5405,3.5405,126400.0
2011-01-27 14:25:00,5.27,5.28,5.26,5.26,83600.0,3.5405,3.5472,3.5338,3.5338,83600.0
2011-01-27 14:30:00,5.26,5.27,5.26,5.26,62400.0,3.5338,3.5405,3.5338,3.5338,62400.0
2011-01-27 14:35:00,5.26,5.26,5.25,5.25,121200.0,3.5338,3.5338,3.5271,3.5271,121200.0
2011-01-27 14:40:00,5.25,5.26,5.25,5.25,180000.0,3.5271,3.5338,3.5271,3.5271,180000.0
2011-01-27 14:45:00,5.25,5.26,5.25,5.25,136000.0,3.5271,3.5338,3.5271,3.5271,136000.0
2011-01-27 14:50:00,5.25,5.25,5.24,5.24,916400.0,3.5271,3.5271,3.5204,3.5204,916400.0
2011-01-27 14:55:00,5.24,5.26,5.24,5.25,377200.0,3.5204,3.5338,3.5204,3.5271,377200.0
2011-01-27 15:00:00,5.25,5.26,5.25,5.26,162400.0,3.5271,3.5338,3.5271,3.5338,162400.0
2011-01-27 15:05:00,5.26,5.26,5.25,5.26,182800.0,3.5338,3.5338,3.5271,3.5338,182800.0
2011-01-27 15:10:00,5.26,5.27,5.26,5.27,135200.0,3.5338,3.5405,3.5338,3.5405,135200.0
2011-01-27 15:15:00,5.27,5.27,5.26,5.27,148800.0,3.5405,3.5405,3.5338,3.5405,148800.0
2011-01-27 15:20:00,5.26,5.27,5.26,5.27,124400.0,3.5338,3.5405,3.5338,3.5405,124400.0
2011-01-27 15:25:00,5.27,5.28,5.27,5.28,196400.0,3.5405,3.5472,3.5405,3.5472,196400.0
2011-01-27 15:30:00,5.28,5.28,5.27,5.27,167600.0,3.5472,3.5472,3.5405,3.5405,167600.0
2011-01-27 15:35:00,5.27,5.28,5.26,5.27,200000.0,3.5405,3.5472,3.5338,3.5405,200000.0
2011-01-27 15:40:00,5.26,5.27,5.26,5.27,326800.0,3.5338,3.5405,3.5338,3.5405,326800.0
2011-01-27 15:45:00,5.26,5.27,5.26,5.27,344000.0,3.5338,3.5405,3.5338,3.5405,344000.0
2011-01-27 15:50:00,5.27,5.27,5.26,5.26,386000.0,3.5405,3.5405,3.5338,3.5338,386000.0
2011-01-27 15:55:00,5.26,5.27,5.26,5.26,684400.0,3.5338,3.5405,3.5338,3.5338,684400.0
2011-01-28 09:30:00,5.27,5.3,5.26,5.26,72800.0,3.5405,3.5607,3.5338,3.5338,72800.0
2011-01-28 09:35:00,5.26,5.27,5.25,5.25,57600.0,3.5338,3.5405,3.5271,3.5271,57600.0
2011-01-28 09:40:00,5.24,5.26,5.23,5.25,56400.0,3.5204,3.5338,3.5136,3.5271,56400.0
2011-01-28 09:45:00,5.26,5.27,5.24,5.24,52000.0,3.5338,3.5405,3.5204,3.5204,52000.0
2011-01-28 09:50:00,5.24,5.24,5.22,5.22,122800.0,3.5204,3.5204,3.5069,3.5069,122800.0
2011-01-28 09:55:00,5.22,5.24,5.22,5.22,96800.0,3.5069,3.5204,3.5069,3.5069,96800.0
2011-01-28 10:00:00,5.22,5.23,5.19,5.19,177600.0,3.5069,3.5136,3.4868,3.4868,177600.0
2011-01-28 10:05:00,5.19,5.2,5.18,5.19,122400.0,3.4868,3.4935,3.48,3.4868,122400.0
2011-01-28 10:10:00,5.19,5.22,5.19,5.22,123200.0,3.4868,3.5069,3.4868,3.5069,123200.0
2011-01-28 10:15:00,5.22,5.23,5.21,5.22,101600.0,3.5069,3.5136,3.5002,3.5069,101600.0
2011-01-28 10:20:00,5.22,5.22,5.21,5.21,223200.0,3.5069,3.5069,3.5002,3.5002,223200.0
2011-01-28 10:25:00,5.21,5.23,5.21,5.22,144800.0,3.5002,3.5136,3.5002,3.5069,144800.0
2011-01-28 10:30:00,5.22,5.22,5.21,5.22,212000.0,3.5069,3.5069,3.5002,3.5069,212000.0
2011-01-28 10:35:00,5.22,5.23,5.21,5.22,194000.0,3.5069,3.5136,3.5002,3.5069,194000.0
2011-01-28 10:40:00,5.22,5.23,5.21,5.23,228800.0,3.5069,3.5136,3.5002,3.5136,228800.0
2011-01-28 10:45:00,5.23,5.23,5.21,5.23,200800.0,3.5136,3.5136,3.5002,3.5136,200800.0
2011-01-28 10:50:00,5.23,5.23,5.21,5.22,129200.0,3.5136,3.5136,3.5002,3.5069,129200.0
2011-01-28 10:55:00,5.22,5.23,5.2,5.2,138000.0,3.5069,3.5136,3.4935,3.4935,138000.0
2011-01-28 11:00:00,5.2,5.21,5.2,5.21,79600.0,3.4935,3.5002,3.4935,3.5002,79600.0
2011-01-28 11:05:00,5.22,5.22,5.2,5.21,87200.0,3.5069,3.5069,3.4935,3.5002,87200.0
2011-01-28 11:10:00,5.21,5.22,5.21,5.21,142000.0,3.5002,3.5069,3.5002,3.5002,142000.0
2011-01-28 11:15:00,5.21,5.22,5.2,5.21,113200.0,3.5002,3.5069,3.4935,3.5002,113200.0
2011-01-28 11:20:00,5.21,5.22,5.21,5.22,82000.0,3.5002,3.5069,3.5002,3.5069,82000.0
2011-01-28 11:25:00,5.22,5.23,5.21,5.22,101600.0,3.5069,3.5136,3.5002,3.5069,101600.0
2011-01-28 11:30:00,5.22,5.22,5.21,5.21,193600.0,3.5069,3.5069,3.5002,3.5002,193600.0
2011-01-28 11:35:00,5.21,5.22,5.21,5.22,130000.0,3.5002,3.5069,3.5002,3.5069,130000.0
2011-01-28 11:40:00,5.22,5.22,5.18,5.19,260800.0,3.5069,3.5069,3.48,3.4868,260800.0
2011-01-28 11:45:00,5.19,5.21,5.18,5.21,101200.0,3.4868,3.5002,3.48,3.5002,101200.0
2011-01-28 11:50:00,5.21,5.21,5.19,5.21,121200.0,3.5002,3.5002,3.4868,3.5002,121200.0
2011-01-28 11:55:00,5.21,5.21,5.19,5.19,88400.0,3.5002,3.5002,3.4868,3.4868,88400.0
2011-01-28 12:00:00,5.2,5.2,5.17,5.19,268800.0,3.4935,3.4935,3.4733,3.4868,268800.0
2011-01-28 12:05:00,5.19,5.2,5.18,5.2,246800.0,3.4868,3.4935,3.48,3.4935,246800.0
2011-01-28 12:10:00,5.2,5.2,5.17,5.18,182800.0,3.4935,3.4935,3.4733,3.48,182800.0
2011-01-28 12:15:00,5.18,5.2,5.18,5.19,93200.0,3.48,3.4935,3.48,3.4868,93200.0
2011-01-28 12:20:00,5.19,5.2,5.19,5.2,139200.0,3.4868,3.4935,3.4868,3.4935,139200.0
2011-01-28 12:25:00,5.19,5.2,5.18,5.18,191200.0,3.4868,3.4935,3.48,3.48,191200.0
2011-01-28 12:30:00,5.18,5.21,5.18,5.2,114000.0,3.48,3.5002,3.48,3.4935,114000.0
2011-01-28 12:35:00,5.19,5.2,5.19,5.2,50800.0,3.4868,3.4935,3.4868,3.4935,50800.0
2011-01-28 12:40:00,5.2,5.21,5.2,5.21,47200.0,3.4935,3.5002,3.4935,3.5002,47200.0
2011-01-28 12:45:00,5.21,5.21,5.2,5.2,99200.0,3.5002,3.5002,3.4935,3.4935,99200.0
2011-01-28 12:50:00,5.2,5.21,5.2,5.2,103200.0,3.4935,3.5002,3.4935,3.4935,103200.0
2011-01-28 12:55:00,5.2,5.21,5.2,5.21,49200.0,3.4935,3.5002,3.4935,3.5002,49200.0
2011-01-28 13:00:00,5.21,5.21,5.2,5.2,139600.0,3.5002,3.5002,3.4935,3.4935,139600.0
2011-01-28 13:05:00,5.2,5.21,5.2,5.2,96400.0,3.4935,3.5002,3.4935,3.4935,96400.0
2011-01-28 13:10:00,5.2,5.21,5.19,5.2,88000.0,3.4935,3.5002,3.4868,3.4935,88000.0
2011-01-28 13:15:00,5.2,5.2,5.18,5.18,92400.0,3.4935,3.4935,3.48,3.48,92400.0
2011-01-28 13:20:00,5.18,5.19,5.18,5.18,190000.0,3.48,3.4868,3.48,3.48,190000.0
2011-01-28 13:25:00,5.19,5.2,5.18,5.19,72400.0,3.4868,3.4935,3.48,3.4868,72400.0
2011-01-28 13:30:00,5.19,5.21,5.19,5.21,100000.0,3.4868,3.5002,3.4868,3.5002,100000.0
2011-01-28 13:35:00,5.21,5.21,5.2,5.2,149600.0,3.5002,3.5002,3.4935,3.4935,149600.0
2011-01-28 13:40:00,5.2,5.21,5.2,5.21,131600.0,3.4935,3.5002,3.4935,3.5002,131600.0
2011-01-28 13:45:00,5.21,5.22,5.2,5.22,149200.0,3.5002,3.5069,3.4935,3.5069,149200.0
2011-01-28 13:50:00,5.22,5.23,5.22,5.23,79600.0,3.5069,3.5136,3.5069,3.5136,79600.0
2011-01-28 13:55:00,5.23,5.24,5.23,5.24,218800.0,3.5136,3.5204,3.5136,3.5204,218800.0
2011-01-28 14:00:00,5.24,5.24,5.23,5.24,100800.0,3.5204,3.5204,3.5136,3.5204,100800.0
2011-01-28 14:05:00,5.24,5.24,5.23,5.23,178400.0,3.5204,3.5204,3.5136,3.5136,178400.0
2011-01-28 14:10:00,5.24,5.24,5.23,5.24,177600.0,3.5204,3.5204,3.5136,3.5204,177600.0
2011-01-28 14:15:00,5.24,5.24,5.22,5.23,145200.0,3.5204,3.5204,3.5069,3.5136,145200.0
2011-01-28 14:20:00,5.23,5.24,5.23,5.23,144000.0,3.5136,3.5204,3.5136,3.5136,144000.0
2011-01-28 14:25:00,5.23,5.23,5.23,5.23,133600.0,3.5136,3.5136,3.5136,3.5136,133600.0
2011-01-28 14:30:00,5.23,5.23,5.22,5.23,112000.0,3.5136,3.5136,3.5069,3.5136,112000.0
2011-01-28 14:35:00,5.23,5.23,5.22,5.22,95600.0,3.5136,3.5136,3.5069,3.5069,95600.0
2011-01-28 14:40:00,5.22,5.24,5.22,5.23,216000.0,3.5069,3.5204,3.5069,3.5136,216000.0
2011-01-28 14:45:00,5.23,5.24,5.23,5.24,126000.0,3.5136,3.5204,3.5136,3.5204,126000.0
2011-01-28 14:50:00,5.24,5.25,5.24,5.24,343200.0,3.5204,3.5271,3.5204,3.5204,343200.0
2011-01-28 14:55:00,5.24,5.25,5.23,5.25,171200.0,3.5204,3.5271,3.5136,3.5271,171200.0
2011-01-28 15:00:00,5.25,5.25,5.24,5.24,154800.0,3.5271,3.5271,3.5204,3.5204,154800.0
2011-01-28 15:05:00,5.24,5.25,5.24,5.25,233200.0,3.5204,3.5271,3.5204,3.5271,233200.0
2011-01-28 15:10:00,5.25,5.25,5.25,5.25,388400.0,3.5271,3.5271,3.5271,3.5271,388400.0
2011-01-28 15:15:00,5.25,5.25,5.25,5.25,351600.0,3.5271,3.5271,3.5271,3.5271,351600.0
2011-01-28 15:20:00,5.25,5.25,5.25,5.25,239200.0,3.5271,3.5271,3.5271,3.5271,239200.0
2011-01-28 15:25:00,5.25,5.25,5.25,5.25,449600.0,3.5271,3.5271,3.5271,3.5271,449600.0
2011-01-28 15:30:00,5.25,5.25,5.25,5.25,166800.0,3.5271,3.5271,3.5271,3.5271,166800.0
2011-01-28 15:35:00,5.25,5.26,5.25,5.25,295600.0,3.5271,3.5338,3.5271,3.5271,295600.0
2011-01-28 15:40:00,5.25,5.26,5.25,5.25,239600.0,3.5271,3.5338,3.5271,3.5271,239600.0
2011-01-28 15:45:00,5.25,5.25,5.24,5.24,578800.0,3.5271,3.5271,3.5204,3.5204,578800.0
2011-01-28 15:50:00,5.24,5.25,5.24,5.25,484400.0,3.5204,3.5271,3.5204,3.5271,484400.0
2011-01-28 15:55:00,5.25,5.25,5.24,5.24,454000.0,3.5271,3.5271,3.5204,3.5204,454000.0
2011-01-31 09:30:00,5.27,5.3,5.27,5.27,106000.0,3.5405,3.5607,3.5405,3.5405,106000.0
2011-01-31 09:35:00,5.27,5.28,5.25,5.25,88400.0,3.5405,3.5472,3.5271,3.5271,88400.0
2011-01-31 09:40:00,5.25,5.28,5.25,5.26,80800.0,3.5271,3.5472,3.5271,3.5338,80800.0
2011-01-31 09:45:00,5.26,5.26,5.23,5.23,45600.0,3.5338,3.5338,3.5136,3.5136,45600.0
2011-01-31 09:50:00,5.23,5.24,5.22,5.23,84000.0,3.5136,3.5204,3.5069,3.5136,84000.0
2011-01-31 09:55:00,5.23,5.23,5.21,5.22,136800.0,3.5136,3.5136,3.5002,3.5069,136800.0
2011-01-31 10:00:00,5.22,5.23,5.21,5.22,121200.0,3.5069,3.5136,3.5002,3.5069,121200.0
2011-01-31 10:05:00,5.22,5.22,5.21,5.21,56800.0,3.5069,3.5069,3.5002,3.5002,56800.0
2011-01-31 10:10:00,5.21,5.22,5.21,5.22,124000.0,3.5002,3.5069,3.5002,3.5069,124000.0
2011-01-31 10:15:00,5.22,5.23,5.21,5.23,78800.0,3.5069,3.5136,3.5002,3.5136,78800.0
2011-01-31 10:20:00,5.23,5.23,5.22,5.23,60800.0,3.5136,3.5136,3.5069,3.5136,60800.0
2011-01-31 10:25:00,5.23,5.24,5.23,5.23,135200.0,3.5136,3.5204,3.5136,3.5136,135200.0
2011-01-31 10:30:00,5.23,5.23,5.22,5.22,200800.0,3.5136,3.5136,3.5069,3.5069,200800.0
2011-01-31 10:35:00,5.22,5.23,5.22,5.23,96400.0,3.5069,3.5136,3.5069,3.5136,96400.0
2011-01-31 10:40:00,5.23,5.24,5.23,5.23,104000.0,3.5136,3.5204,3.5136,3.5136,104000.0
2011-01-31 10:45:00,5.23,5.24,5.23,5.24,117600.0,3.5136,3.5204,3.5136,3.5204,117600.0
2011-01-31 10:50:00,5.24,5.24,5.24,5.24,56800.0,3.5204,3.5204,3.5204,3.5204,56800.0
2011-01-31 10:55:00,5.24,5.26,5.24,5.26,99600.0,3.5204,3.5338,3.5204,3.5338,99600.0
2011-01-31 11:00:00,5.26,5.27,5.25,5.27,49200.0,3.5338,3.5405,3.5271,3.5405,49200.0
2011-01-31 11:05:00,5.26,5.27,5.25,5.25,56400.0,3.5338,3.5405,3.5271,3.5271,56400.0
2011-01-31 11:10:00,5.25,5.25,5.24,5.25,86800.0,3.5271,3.5271,3.5204,3.5271,86800.0
2011-01-31 11:15:00,5.24,5.24,5.24,5.24,44000.0,3.5204,3.5204,3.5204,3.5204,44000.0
2011-01-31 11:20:00,5.24,5.24,5.24,5.24,121200.0,3.5204,3.5204,3.5204,3.5204,121200.0
2011-01-31 11:25:00,5.24,5.26,5.24,5.25,80800.0,3.5204,3.5338,3.5204,3.5271,80800.0
2011-01-31 11:30:00,5.25,5.26,5.25,5.26,128800.0,3.5271,3.5338,3.5271,3.5338,128800.0
2011-01-31 11:35:00,5.26,5.26,5.24,5.24,206000.0,3.5338,3.5338,3.5204,3.5204,206000.0
2011-01-31 11:40:00,5.24,5.25,5.24,5.24,22800.0,3.5204,3.5271,3.5204,3.5204,22800.0
2011-01-31 11:45:00,5.25,5.25,5.24,5.24,67200.0,3.5271,3.5271,3.5204,3.5204,67200.0
2011-01-31 11:50:00,5.25,5.25,5.24,5.25,72000.0,3.5271,3.5271,3.5204,3.5271,72000.0
2011-01-31 11:55:00,5.25,5.25,5.25,5.25,20000.0,3.5271,3.5271,3.5271,3.5271,20000.0
2011-01-31 12:00:00,5.25,5.25,5.24,5.25,110800.0,3.5271,3.5271,3.5204,3.5271,110800.0
2011-01-31 12:05:00,5.25,5.26,5.25,5.25,121200.0,3.5271,3.5338,3.5271,3.5271,121200.0
2011-01-31 12:10:00,5.25,5.26,5.25,5.26,43600.0,3.5271,3.5338,3.5271,3.5338,43600.0
2011-01-31 12:15:00,5.26,5.26,5.26,5.26,50800.0,3.5338,3.5338,3.5338,3.5338,50800.0
2011-01-31 12:20:00,5.26,5.27,5.26,5.26,74800.0,3.5338,3.5405,3.5338,3.5338,74800.0
2011-01-31 12:25:00,5.26,5.27,5.26,5.27,88400.0,3.5338,3.5405,3.5338,3.5405,88400.0
2011-01-31 12:30:00,5.27,5.27,5.26,5.26,45200.0,3.5405,3.5405,3.5338,3.5338,45200.0
2011-01-31 12:35:00,5.26,5.27,5.26,5.27,112400.0,3.5338,3.5405,3.5338,3.5405,112400.0
2011-01-31 12:40:00,5.27,5.27,5.26,5.27,56800.0,3.5405,3.5405,3.5338,3.5405,56800.0
2011-01-31 12:45:00,5.27,5.27,5.27,5.27,58800.0,3.5405,3.5405,3.5405,3.5405,58800.0
2011-01-31 12:50:00,5.27,5.27,5.27,5.27,30000.0,3.5405,3.5405,3.5405,3.5405,30000.0
2011-01-31 12:55:00,5.27,5.27,5.27,5.27,23600.0,3.5405,3.5405,3.5405,3.5405,23600.0
2011-01-31 13:00:00,5.27,5.27,5.27,5.27,59600.0,3.5405,3.5405,3.5405,3.5405,59600.0
2011-01-31 13:05:00,5.27,5.27,5.27,5.27,37200.0,3.5405,3.5405,3.5405,3.5405,37200.0
2011-01-31 13:10:00,5.27,5.27,5.27,5.27,23200.0,3.5405,3.5405,3.5405,3.5405,23200.0
2011-01-31 13:15:00,5.27,5.28,5.26,5.26,111200.0,3.5405,3.5472,3.5338,3.5338,111200.0
2011-01-31 13:20:00,5.26,5.27,5.26,5.27,39200.0,3.5338,3.5405,3.5338,3.5405,39200.0
2011-01-31 13:25:00,5.27,5.27,5.26,5.26,54400.0,3.5405,3.5405,3.5338,3.5338,54400.0
2011-01-31 13:30:00,5.26,5.27,5.26,5.27,56000.0,3.5338,3.5405,3.5338,3.5405,56000.0
2011-01-31 13:35:00,5.27,5.27,5.26,5.26,56800.0,3.5405,3.5405,3.5338,3.5338,56800.0
2011-01-31 13:40:00,5.26,5.26,5.26,5.26,74400.0,3.5338,3.5338,3.5338,3.5338,74400.0
2011-01-31 13:45:00,5.26,5.27,5.26,5.27,56400.0,3.5338,3.5405,3.5338,3.5405,56400.0
2011-01-31 13:50:00,5.27,5.27,5.26,5.26,58000.0,3.5405,3.5405,3.5338,3.5338,58000.0
2011-01-31 13:55:00,5.26,5.26,5.26,5.26,30800.0,3.5338,3.5338,3.5338,3.5338,30800.0
2011-01-31 14:00:00,5.26,5.26,5.25,5.26,67200.0,3.5338,3.5338,3.5271,3.5338,67200.0
2011-01-31 14:05:00,5.26,5.26,5.25,5.25,70800.0,3.5338,3.5338,3.5271,3.5271,70800.0
2011-01-31 14:10:00,5.25,5.25,5.25,5.25,137200.0,3.5271,3.5271,3.5271,3.5271,137200.0
2011-01-31 14:15:00,5.25,5.26,5.25,5.26,64800.0,3.5271,3.5338,3.5271,3.5338,64800.0
2011-01-31 14:20:00,5.26,5.26,5.25,5.26,48000.0,3.5338,3.5338,3.5271,3.5338,48000.0
2011-01-31 14:25:00,5.26,5.26,5.25,5.25,48000.0,3.5338,3.5338,3.5271,3.5271,48000.0
2011-01-31 14:30:00,5.25,5.25,5.25,5.25,86400.0,3.5271,3.5271,3.5271,3.5271,86400.0
2011-01-31 14:35:00,5.25,5.25,5.25,5.25,243200.0,3.5271,3.5271,3.5271,3.5271,243200.0
2011-01-31 14:40:00,5.25,5.25,5.25,5.25,18800.0,3.5271,3.5271,3.5271,3.5271,18800.0
2011-01-31 14:45:00,5.25,5.25,5.24,5.24,66800.0,3.5271,3.5271,3.5204,3.5204,66800.0
2011-01-31 14:50:00,5.24,5.25,5.24,5.25,108000.0,3.5204,3.5271,3.5204,3.5271,108000.0
2011-01-31 14:55:00,5.25,5.26,5.25,5.26,44800.0,3.5271,3.5338,3.5271,3.5338,44800.0
2011-01-31 15:00:00,5.26,5.26,5.25,5.25,78000.0,3.5338,3.5338,3.5271,3.5271,78000.0
2011-01-31 15:05:00,5.25,5.25,5.25,5.25,87600.0,3.5271,3.5271,3.5271,3.5271,87600.0
2011-01-31 15:10:00,5.25,5.26,5.25,5.25,65200.0,3.5271,3.5338,3.5271,3.5271,65200.0
2011-01-31 15:15:00,5.25,5.26,5.25,5.25,119600.0,3.5271,3.5338,3.5271,3.5271,119600.0
2011-01-31 15:20:00,5.25,5.25,5.25,5.25,84000.0,3.5271,3.5271,3.5271,3.5271,84000.0
2011-01-31 15:25:00,5.25,5.26,5.25,5.25,131600.0,3.5271,3.5338,3.5271,3.5271,131600.0
2011-01-31 15:30:00,5.25,5.25,5.25,5.25,169200.0,3.5271,3.5271,3.5271,3.5271,169200.0
2011-01-31 15:35:00,5.25,5.25,5.25,5.25,134000.0,3.5271,3.5271,3.5271,3.5271,134000.0
2011-01-31 15:40:00,5.25,5.25,5.25,5.25,212000.0,3.5271,3.5271,3.5271,3.5271,212000.0
2011-01-31 15:45:00,5.25,5.25,5.25,5.25,231600.0,3.5271,3.5271,3.5271,3.5271,231600.0
2011-01-31 15:50:00,5.25,5.25,5.25,5.25,188000.0,3.5271,3.5271,3.5271,3.5271,188000.0
2011-01-31 15:55:00,5.25,5.27,5.25,5.27,672000.0,3.5271,3.5405,3.5271,3.5405,672000.0
2011-02-01 09:30:00,5.29,5.3,5.27,5.28,100000.0,3.5539,3.5607,3.5405,3.5472,100000.0
2011-02-01 09:35:00,5.28,5.28,5.24,5.25,474000.0,3.5472,3.5472,3.5204,3.5271,474000.0
2011-02-01 09:40:00,5.25,5.28,5.25,5.27,240800.0,3.5271,3.5472,3.5271,3.5405,240800.0
2011-02-01 09:45:00,5.27,5.28,5.27,5.27,150800.0,3.5405,3.5472,3.5405,3.5405,150800.0
2011-02-01 09:50:00,5.27,5.28,5.25,5.25,362400.0,3.5405,3.5472,3.5271,3.5271,362400.0
2011-02-01 09:55:00,5.25,5.26,5.25,5.26,198000.0,3.5271,3.5338,3.5271,3.5338,198000.0
2011-02-01 10:00:00,5.26,5.27,5.24,5.25,242000.0,3.5338,3.5405,3.5204,3.5271,242000.0
2011-02-01 10:05:00,5.25,5.25,5.22,5.22,284000.0,3.5271,3.5271,3.5069,3.5069,284000.0
2011-02-01 10:10:00,5.22,5.23,5.22,5.22,168800.0,3.5069,3.5136,3.5069,3.5069,168800.0
2011-02-01 10:15:00,5.22,5.22,5.22,5.22,141200.0,3.5069,3.5069,3.5069,3.5069,141200.0
2011-02-01 10:20:00,5.22,5.22,5.21,5.22,466000.0,3.5069,3.5069,3.5002,3.5069,466000.0
2011-02-01 10:25:00,5.22,5.22,5.2,5.21,185600.0,3.5069,3.5069,3.4935,3.5002,185600.0
2011-02-01 10:30:00,5.21,5.21,5.21,5.21,182800.0,3.5002,3.5002,3.5002,3.5002,182800.0
2011-02-01 10:35:00,5.21,5.21,5.2,5.21,110400.0,3.5002,3.5002,3.4935,3.5002,110400.0
2011-02-01 10:40:00,5.21,5.22,5.21,5.21,189600.0,3.5002,3.5069,3.5002,3.5002,189600.0
2011-02-01 10:45:00,5.21,5.21,5.21,5.21,116800.0,3.5002,3.5002,3.5002,3.5002,116800.0
2011-02-01 10:50:00,5.21,5.22,5.2,5.21,163600.0,3.5002,3.5069,3.4935,3.5002,163600.0
2011-02-01 10:55:00,5.21,5.22,5.2,5.22,156000.0,3.5002,3.5069,3.4935,3.5069,156000.0
2011-02-01 11:00:00,5.22,5.22,5.21,5.21,158400.0,3.5069,3.5069,3.5002,3.5002,158400.0
2011-02-01 11:05:00,5.21,5.22,5.21,5.21,202000.0,3.5002,3.5069,3.5002,3.5002,202000.0
2011-02-01 11:10:00,5.21,5.21,5.2,5.2,162000.0,3.5002,3.5002,3.4935,3.4935,162000.0
2011-02-01 11:15:00,5.2,5.21,5.2,5.2,160000.0,3.4935,3.5002,3.4935,3.4935,160000.0
2011-02-01 11:20:00,5.2,5.2,5.2,5.2,157600.0,3.4935,3.4935,3.4935,3.4935,157600.0
2011-02-01 11:25:00,5.2,5.21,5.2,5.21,40000.0,3.4935,3.5002,3.4935,3.5002,40000.0
2011-02-01 11:30:00,5.21,5.22,5.2,5.21,160000.0,3.5002,3.5069,3.4935,3.5002,160000.0
2011-02-01 11:35:00,5.21,5.22,5.21,5.21,134800.0,3.5002,3.5069,3.5002,3.5002,134800.0
2011-02-01 11:40:00,5.21,5.22,5.21,5.21,118800.0,3.5002,3.5069,3.5002,3.5002,118800.0
2011-02-01 11:45:00,5.21,5.22,5.21,5.22,216400.0,3.5002,3.5069,3.5002,3.5069,216400.0
2011-02-01 11:50:00,5.22,5.22,5.21,5.22,89600.0,3.5069,3.5069,3.5002,3.5069,89600.0
2011-02-01 11:55:00,5.22,5.24,5.22,5.23,165600.0,3.5069,3.5204,3.5069,3.5136,165600.0
2011-02-01 12:00:00,5.23,5.23,5.22,5.22,52800.0,3.5136,3.5136,3.5069,3.5069,52800.0
2011-02-01 12:05:00,5.22,5.22,5.21,5.22,152800.0,3.5069,3.5069,3.5002,3.5069,152800.0
2011-02-01 12:10:00,5.22,5.22,5.21,5.22,133200.0,3.5069,3.5069,3.5002,3.5069,133200.0
2011-02-01 12:15:00,5.22,5.22,5.21,5.22,173200.0,3.5069,3.5069,3.5002,3.5069,173200.0
2011-02-01 12:20:00,5.22,5.22,5.21,5.21,410400.0,3.5069,3.5069,3.5002,3.5002,410400.0
2011-02-01 12:25:00,5.21,5.21,5.19,5.2,414000.0,3.5002,3.5002,3.4868,3.4935,414000.0
2011-02-01 12:30:00,5.2,5.2,5.19,5.19,274000.0,3.4935,3.4935,3.4868,3.4868,274000.0
2011-02-01 12:35:00,5.19,5.19,5.18,5.19,260000.0,3.4868,3.4868,3.48,3.4868,260000.0
2011-02-01 12:40:00,5.19,5.19,5.18,5.18,130400.0,3.4868,3.4868,3.48,3.48,130400.0
2011-02-01 12:45:00,5.19,5.2,5.19,5.2,173200.0,3.4868,3.4935,3.4868,3.4935,173200.0
2011-02-01 12:50:00,5.2,5.21,5.2,5.2,124400.0,3.4935,3.5002,3.4935,3.4935,124400.0
2011-02-01 12:55:00,5.2,5.21,5.19,5.2,151600.0,3.4935,3.5002,3.4868,3.4935,151600.0
2011-02-01 13:00:00,5.2,5.21,5.2,5.21,86800.0,3.4935,3.5002,3.4935,3.5002,86800.0
2011-02-01 13:05:00,5.21,5.21,5.2,5.2,217200.0,3.5002,3.5002,3.4935,3.4935,217200.0
2011-02-01 13:10:00,5.2,5.21,5.19,5.19,329600.0,3.4935,3.5002,3.4868,3.4868,329600.0
2011-02-01 13:15:00,5.19,5.19,5.18,5.18,161200.0,3.4868,3.4868,3.48,3.48,161200.0
2011-02-01 13:20:00,5.18,5.18,5.18,5.18,185600.0,3.48,3.48,3.48,3.48,185600.0
2011-02-01 13:25:00,5.18,5.19,5.18,5.19,86800.0,3.48,3.4868,3.48,3.4868,86800.0
2011-02-01 13:30:00,5.19,5.19,5.17,5.17,332800.0,3.4868,3.4868,3.4733,3.4733,332800.0
2011-02-01 13:35:00,5.17,5.18,5.17,5.18,122800.0,3.4733,3.48,3.4733,3.48,122800.0
2011-02-01 13:40:00,5.18,5.18,5.17,5.18,103200.0,3.48,3.48,3.4733,3.48,103200.0
2011-02-01 13:45:00,5.17,5.18,5.17,5.17,300000.0,3.4733,3.48,3.4733,3.4733,300000.0
2011-02-01 13:50:00,5.17,5.18,5.17,5.17,636000.0,3.4733,3.48,3.4733,3.4733,636000.0
2011-02-01 13:55:00,5.17,5.17,5.15,5.16,462800.0,3.4733,3.4733,3.4599,3.4666,462800.0
2011-02-01 14:00:00,5.16,5.17,5.16,5.16,234400.0,3.4666,3.4733,3.4666,3.4666,234400.0
2011-02-01 14:05:00,5.16,5.17,5.16,5.17,198800.0,3.4666,3.4733,3.4666,3.4733,198800.0
2011-02-01 14:10:00,5.17,5.17,5.17,5.17,85200.0,3.4733,3.4733,3.4733,3.4733,85200.0
2011-02-01 14:15:00,5.17,5.17,5.17,5.17,77200.0,3.4733,3.4733,3.4733,3.4733,77200.0
2011-02-01 14:20:00,5.17,5.17,5.17,5.17,161200.0,3.4733,3.4733,3.4733,3.4733,161200.0
2011-02-01 14:25:00,5.17,5.17,5.16,5.16,202800.0,3.4733,3.4733,3.4666,3.4666,202800.0
2011-02-01 14:30:00,5.16,5.16,5.16,5.16,30800.0,3.4666,3.4666,3.4666,3.4666,30800.0
2011-02-01 14:35:00,5.16,5.16,5.16,5.16,70400.0,3.4666,3.4666,3.4666,3.4666,70400.0
2011-02-01 14:40:00,5.16,5.16,5.16,5.16,125200.0,3.4666,3.4666,3.4666,3.4666,125200.0
2011-02-01 14:45:00,5.16,5.16,5.15,5.15,192400.0,3.4666,3.4666,3.4599,3.4599,192400.0
2011-02-01 14:50:00,5.15,5.15,5.15,5.15,87600.0,3.4599,3.4599,3.4599,3.4599,87600.0
2011-02-01 14:55:00,5.15,5.15,5.14,5.14,375600.0,3.4599,3.4599,3.4532,3.4532,375600.0
2011-02-01 15:00:00,5.14,5.14,5.13,5.14,361600.0,3.4532,3.4532,3.4465,3.4532,361600.0
2011-02-01 15:05:00,5.14,5.14,5.13,5.14,102000.0,3.4532,3.4532,3.4465,3.4532,102000.0
2011-02-01 15:10:00,5.14,5.14,5.13,5.14,200800.0,3.4532,3.4532,3.4465,3.4532,200800.0
2011-02-01 15:15:00,5.14,5.14,5.13,5.14,212400.0,3.4532,3.4532,3.4465,3.4532,212400.0
2011-02-01 15:20:00,5.14,5.16,5.14,5.15,224800.0,3.4532,3.4666,3.4532,3.4599,224800.0
2011-02-01 15:25:00,5.15,5.16,5.15,5.15,144000.0,3.4599,3.4666,3.4599,3.4599,144000.0
2011-02-01 15:30:00,5.16,5.16,5.15,5.15,105600.0,3.4666,3.4666,3.4599,3.4599,105600.0
2011-02-01 15:35:00,5.15,5.16,5.15,5.15,296000.0,3.4599,3.4666,3.4599,3.4599,296000.0
2011-02-01 15:40:00,5.15,5.15,5.15,5.15,166800.0,3.4599,3.4599,3.4599,3.4599,166800.0
2011-02-01 15:45:00,5.15,5.15,5.14,5.14,343200.0,3.4599,3.4599,3.4532,3.4532,343200.0
2011-02-01 15:50:00,5.14,5.14,5.13,5.13,639600.0,3.4532,3.4532,3.4465,3.4465,639600.0
2011-02-01 15:55:00,5.13,5.14,5.13,5.14,538400.0,3.4465,3.4532,3.4465,3.4532,538400.0
2011-02-02 09:30:00,5.12,5.12,5.04,5.06,597200.0,3.4397,3.4397,3.386,3.3994,597200.0
2011-02-02 09:35:00,5.06,5.07,5.03,5.05,402800.0,3.3994,3.4061,3.3793,3.3927,402800.0
2011-02-02 09:40:00,5.05,5.05,5.0,5.0,1292000.0,3.3927,3.3927,3.3591,3.3591,1292000.0
2011-02-02 09:45:00,5.0,5.04,5.0,5.04,368800.0,3.3591,3.386,3.3591,3.386,368800.0
2011-02-02 09:50:00,5.04,5.04,5.01,5.02,1226800.0,3.386,3.386,3.3658,3.3726,1226800.0
2011-02-02 09:55:00,5.02,5.03,5.01,5.02,696400.0,3.3726,3.3793,3.3658,3.3726,696400.0
2011-02-02 10:00:00,5.02,5.03,5.01,5.02,430000.0,3.3726,3.3793,3.3658,3.3726,430000.0
2011-02-02 10:05:00,5.02,5.02,4.96,4.96,1064000.0,3.3726,3.3726,3.3322,3.3322,1064000.0
2011-02-02 10:10:00,4.96,5.0,4.96,4.99,584800.0,3.3322,3.3591,3.3322,3.3524,584800.0
2011-02-02 10:15:00,4.99,5.01,4.99,5.0,589200.0,3.3524,3.3658,3.3524,3.3591,589200.0
2011-02-02 10:20:00,5.0,5.02,5.0,5.01,1052800.0,3.3591,3.3726,3.3591,3.3658,1052800.0
2011-02-02 10:25:00,5.01,5.01,5.01,5.01,89600.0,3.3658,3.3658,3.3658,3.3658,89600.0
2011-02-02 10:30:00,5.01,5.03,5.0,5.02,362800.0,3.3658,3.3793,3.3591,3.3726,362800.0
2011-02-02 10:35:00,5.02,5.03,5.01,5.03,298800.0,3.3726,3.3793,3.3658,3.3793,298800.0
2011-02-02 10:40:00,5.03,5.04,5.0,5.0,707200.0,3.3793,3.386,3.3591,3.3591,707200.0
2011-02-02 10:45:00,5.01,5.01,5.0,5.0,202400.0,3.3658,3.3658,3.3591,3.3591,202400.0
2011-02-02 10:50:00,5.0,5.0,5.0,5.0,142000.0,3.3591,3.3591,3.3591,3.3591,142000.0
2011-02-02 10:55:00,5.0,5.0,5.0,5.0,129600.0,3.3591,3.3591,3.3591,3.3591,129600.0
2011-02-02 11:00:00,5.0,5.0,5.0,5.0,416000.0,3.3591,3.3591,3.3591,3.3591,416000.0
2011-02-02 11:05:00,5.0,5.0,4.99,5.0,650000.0,3.3591,3.3591,3.3524,3.3591,650000.0
2011-02-02 11:10:00,5.0,5.0,4.98,4.98,274000.0,3.3591,3.3591,3.3457,3.3457,274000.0
2011-02-02 11:15:00,4.99,5.0,4.99,5.0,82800.0,3.3524,3.3591,3.3524,3.3591,82800.0
2011-02-02 11:20:00,5.0,5.0,5.0,5.0,115200.0,3.3591,3.3591,3.3591,3.3591,115200.0
2011-02-02 11:25:00,5.0,5.01,5.0,5.0,323200.0,3.3591,3.3658,3.3591,3.3591,323200.0
2011-02-02 11:30:00,5.0,5.01,5.0,5.01,94400.0,3.3591,3.3658,3.3591,3.3658,94400.0
2011-02-02 11:35:00,5.01,5.01,5.0,5.0,234400.0,3.3658,3.3658,3.3591,3.3591,234400.0
2011-02-02 11:40:00,5.0,5.0,5.0,5.0,212000.0,3.3591,3.3591,3.3591,3.3591,212000.0
2011-02-02 11:45:00,5.0,5.0,5.0,5.0,120800.0,3.3591,3.3591,3.3591,3.3591,120800.0
2011-02-02 11:50:00,5.0,5.0,4.98,4.99,194000.0,3.3591,3.3591,3.3457,3.3524,194000.0
2011-02-02 11:55:00,4.98,4.99,4.98,4.99,127600.0,3.3457,3.3524,3.3457,3.3524,127600.0
2011-02-02 12:00:00,4.99,4.99,4.96,4.96,286800.0,3.3524,3.3524,3.3322,3.3322,286800.0
2011-02-02 12:05:00,4.96,4.96,4.95,4.95,250400.0,3.3322,3.3322,3.3255,3.3255,250400.0
2011-02-02 12:10:00,4.95,4.96,4.95,4.96,132400.0,3.3255,3.3322,3.3255,3.3322,132400.0
2011-02-02 12:15:00,4.96,4.96,4.96,4.96,243200.0,3.3322,3.3322,3.3322,3.3322,243200.0
2011-02-02 12:20:00,4.96,4.96,4.95,4.95,217200.0,3.3322,3.3322,3.3255,3.3255,217200.0
2011-02-02 12:25:00,4.95,4.96,4.95,4.95,213200.0,3.3255,3.3322,3.3255,3.3255,213200.0
2011-02-02 12:30:00,4.95,4.96,4.95,4.96,140800.0,3.3255,3.3322,3.3255,3.3322,140800.0
2011-02-02 12:35:00,4.96,4.96,4.96,4.96,63200.0,3.3322,3.3322,3.3322,3.3322,63200.0
2011-02-02 12:40:00,4.96,4.96,4.96,4.96,140400.0,3.3322,3.3322,3.3322,3.3322,140400.0
2011-02-02 12:45:00,4.96,4.96,4.96,4.96,157600.0,3.3322,3.3322,3.3322,3.3322,157600.0
2011-02-02 12:50:00,4.96,4.96,4.95,4.95,184000.0,3.3322,3.3322,3.3255,3.3255,184000.0
2011-02-02 12:55:00,4.95,4.95,4.93,4.94,392800.0,3.3255,3.3255,3.3121,3.3188,392800.0
2011-02-02 13:00:00,4.94,4.95,4.94,4.95,177200.0,3.3188,3.3255,3.3188,3.3255,177200.0
2011-02-02 13:05:00,4.95,4.95,4.93,4.93,176400.0,3.3255,3.3255,3.3121,3.3121,176400.0
2011-02-02 13:10:00,4.94,4.94,4.93,4.93,99600.0,3.3188,3.3188,3.3121,3.3121,99600.0
2011-02-02 13:15:00,4.93,4.94,4.93,4.93,528800.0,3.3121,3.3188,3.3121,3.3121,528800.0
2011-02-02 13:20:00,4.94,4.94,4.93,4.94,519600.0,3.3188,3.3188,3.3121,3.3188,519600.0
2011-02-02 13:25:00,4.94,4.94,4.94,4.94,410000.0,3.3188,3.3188,3.3188,3.3188,410000.0
2011-02-02 13:30:00,4.94,4.94,4.94,4.94,296800.0,3.3188,3.3188,3.3188,3.3188,296800.0
2011-02-02 13:35:00,4.94,4.95,4.94,4.95,505200.0,3.3188,3.3255,3.3188,3.3255,505200.0
2011-02-02 13:40:00,4.95,4.96,4.95,4.96,218400.0,3.3255,3.3322,3.3255,3.3322,218400.0
2011-02-02 13:45:00,4.96,4.96,4.96,4.96,100000.0,3.3322,3.3322,3.3322,3.3322,100000.0
2011-02-02 13:50:00,4.96,4.96,4.96,4.96,255200.0,3.3322,3.3322,3.3322,3.3322,255200.0
2011-02-02 13:55:00,4.96,4.98,4.96,4.97,335600.0,3.3322,3.3457,3.3322,3.339,335600.0
2011-02-02 14:00:00,4.97,4.98,4.97,4.98,333600.0,3.339,3.3457,3.339,3.3457,333600.0
2011-02-02 14:05:00,4.97,4.98,4.97,4.97,198000.0,3.339,3.3457,3.339,3.339,198000.0
2011-02-02 14:10:00,4.98,4.98,4.97,4.97,274000.0,3.3457,3.3457,3.339,3.339,274000.0
2011-02-02 14:15:00,4.98,4.98,4.97,4.97,202800.0,3.3457,3.3457,3.339,3.339,202800.0
2011-02-02 14:20:00,4.97,4.97,4.96,4.96,256400.0,3.339,3.339,3.3322,3.3322,256400.0
2011-02-02 14:25:00,4.96,4.97,4.96,4.96,335600.0,3.3322,3.339,3.3322,3.3322,335600.0
2011-02-02 14:30:00,4.96,4.97,4.96,4.97,162000.0,3.3322,3.339,3.3322,3.339,162000.0
2011-02-02 14:35:00,4.97,4.97,4.97,4.97,167600.0,3.339,3.339,3.339,3.339,167600.0
2011-02-02 14:40:00,4.97,4.97,4.96,4.97,532400.0,3.339,3.339,3.3322,3.339,532400.0
2011-02-02 14:45:00,4.96,4.97,4.96,4.96,334800.0,3.3322,3.339,3.3322,3.3322,334800.0
2011-02-02 14:50:00,4.96,4.96,4.95,4.95,226800.0,3.3322,3.3322,3.3255,3.3255,226800.0
2011-02-02 14:55:00,4.95,4.96,4.95,4.95,276000.0,3.3255,3.3322,3.3255,3.3255,276000.0
2011-02-02 15:00:00,4.95,4.95,4.95,4.95,353600.0,3.3255,3.3255,3.3255,3.3255,353600.0
2011-02-02 15:05:00,4.95,4.95,4.95,4.95,294800.0,3.3255,3.3255,3.3255,3.3255,294800.0
2011-02-02 15:10:00,4.95,4.95,4.94,4.94,426400.0,3.3255,3.3255,3.3188,3.3188,426400.0
2011-02-02 15:15:00,4.94,4.95,4.94,4.95,364000.0,3.3188,3.3255,3.3188,3.3255,364000.0
2011-02-02 15:20:00,4.95,4.95,4.94,4.94,308400.0,3.3255,3.3255,3.3188,3.3188,308400.0
2011-02-02 15:25:00,4.94,4.95,4.94,4.95,520400.0,3.3188,3.3255,3.3188,3.3255,520400.0
2011-02-02 15:30:00,4.95,4.95,4.95,4.95,504800.0,3.3255,3.3255,3.3255,3.3255,504800.0
2011-02-02 15:35:00,4.95,4.95,4.93,4.94,532800.0,3.3255,3.3255,3.3121,3.3188,532800.0
2011-02-02 15:40:00,4.94,4.94,4.93,4.94,468400.0,3.3188,3.3188,3.3121,3.3188,468400.0
2011-02-02 15:45:00,4.94,4.95,4.93,4.94,673200.0,3.3188,3.3255,3.3121,3.3188,673200.0
2011-02-02 15:50:00,4.94,4.96,4.94,4.95,1172400.0,3.3188,3.3322,3.3188,3.3255,1172400.0
2011-02-02 15:55:00,4.95,4.96,4.95,4.95,1699600.0,3.3255,3.3322,3.3255,3.3255,1699600.0
2011-02-03 09:30:00,4.95,5.05,4.94,5.01,406800.0,3.3255,3.3927,3.3188,3.3658,406800.0
2011-02-03 09:35:00,5.0,5.01,4.97,4.99,198800.0,3.3591,3.3658,3.339,3.3524,198800.0
2011-02-03 09:40:00,4.99,5.0,4.94,4.95,341200.0,3.3524,3.3591,3.3188,3.3255,341200.0
2011-02-03 09:45:00,4.95,4.96,4.94,4.95,178400.0,3.3255,3.3322,3.3188,3.3255,178400.0
2011-02-03 09:50:00,4.94,4.95,4.94,4.95,200800.0,3.3188,3.3255,3.3188,3.3255,200800.0
2011-02-03 09:55:00,4.95,4.97,4.95,4.96,313200.0,3.3255,3.339,3.3255,3.3322,313200.0
2011-02-03 10:00:00,4.96,4.96,4.93,4.94,252000.0,3.3322,3.3322,3.3121,3.3188,252000.0
2011-02-03 10:05:00,4.93,4.94,4.92,4.93,277600.0,3.3121,3.3188,3.3054,3.3121,277600.0
2011-02-03 10:10:00,4.93,4.93,4.9,4.91,286000.0,3.3121,3.3121,3.2919,3.2987,286000.0
2011-02-03 10:15:00,4.91,4.92,4.9,4.92,216400.0,3.2987,3.3054,3.2919,3.3054,216400.0
2011-02-03 10:20:00,4.92,4.92,4.91,4.91,178000.0,3.3054,3.3054,3.2987,3.2987,178000.0
2011-02-03 10:25:00,4.91,4.91,4.88,4.89,333200.0,3.2987,3.2987,3.2785,3.2852,333200.0
2011-02-03 10:30:00,4.89,4.89,4.89,4.89,291200.0,3.2852,3.2852,3.2852,3.2852,291200.0
2011-02-03 10:35:00,4.89,4.89,4.89,4.89,251600.0,3.2852,3.2852,3.2852,3.2852,251600.0
2011-02-03 10:40:00,4.89,4.89,4.89,4.89,372000.0,3.2852,3.2852,3.2852,3.2852,372000.0
2011-02-03 10:45:00,4.89,4.9,4.89,4.9,186400.0,3.2852,3.2919,3.2852,3.2919,186400.0
2011-02-03 10:50:00,4.9,4.91,4.89,4.9,180400.0,3.2919,3.2987,3.2852,3.2919,180400.0
2011-02-03 10:55:00,4.9,4.9,4.89,4.9,248000.0,3.2919,3.2919,3.2852,3.2919,248000.0
2011-02-03 11:00:00,4.9,4.9,4.89,4.89,243200.0,3.2919,3.2919,3.2852,3.2852,243200.0
2011-02-03 11:05:00,4.89,4.9,4.89,4.9,116800.0,3.2852,3.2919,3.2852,3.2919,116800.0
2011-02-03 11:10:00,4.9,4.9,4.88,4.88,404800.0,3.2919,3.2919,3.2785,3.2785,404800.0
2011-02-03 11:15:00,4.88,4.89,4.88,4.89,103200.0,3.2785,3.2852,3.2785,3.2852,103200.0
2011-02-03 11:20:00,4.89,4.89,4.88,4.89,212400.0,3.2852,3.2852,3.2785,3.2852,212400.0
2011-02-03 11:25:00,4.89,4.89,4.89,4.89,168800.0,3.2852,3.2852,3.2852,3.2852,168800.0
2011-02-03 11:30:00,4.89,4.89,4.88,4.89,111600.0,3.2852,3.2852,3.2785,3.2852,111600.0
2011-02-03 11:35:00,4.89,4.9,4.89,4.89,207600.0,3.2852,3.2919,3.2852,3.2852,207600.0
2011-02-03 11:40:00,4.89,4.89,4.88,4.89,185600.0,3.2852,3.2852,3.2785,3.2852,185600.0
2011-02-03 11:45:00,4.89,4.89,4.89,4.89,117200.0,3.2852,3.2852,3.2852,3.2852,117200.0
2011-02-03 11:50:00,4.89,4.89,4.89,4.89,98000.0,3.2852,3.2852,3.2852,3.2852,98000.0
2011-02-03 11:55:00,4.89,4.89,4.89,4.89,99200.0,3.2852,3.2852,3.2852,3.2852,99200.0
2011-02-03 12:00:00,4.89,4.89,4.89,4.89,284400.0,3.2852,3.2852,3.2852,3.2852,284400.0
2011-02-03 12:05:00,4.89,4.89,4.88,4.89,98000.0,3.2852,3.2852,3.2785,3.2852,98000.0
2011-02-03 12:10:00,4.89,4.89,4.89,4.89,53200.0,3.2852,3.2852,3.2852,3.2852,53200.0
2011-02-03 12:15:00,4.89,4.89,4.88,4.88,199200.0,3.2852,3.2852,3.2785,3.2785,199200.0
2011-02-03 12:20:00,4.89,4.89,4.89,4.89,94000.0,3.2852,3.2852,3.2852,3.2852,94000.0
2011-02-03 12:25:00,4.89,4.89,4.89,4.89,86800.0,3.2852,3.2852,3.2852,3.2852,86800.0
2011-02-03 12:30:00,4.89,4.89,4.89,4.89,93600.0,3.2852,3.2852,3.2852,3.2852,93600.0
2011-02-03 12:35:00,4.89,4.89,4.88,4.89,140000.0,3.2852,3.2852,3.2785,3.2852,140000.0
2011-02-03 12:40:00,4.89,4.89,4.89,4.89,34800.0,3.2852,3.2852,3.2852,3.2852,34800.0
2011-02-03 12:45:00,4.89,4.89,4.88,4.88,260000.0,3.2852,3.2852,3.2785,3.2785,260000.0
2011-02-03 12:50:00,4.88,4.88,4.87,4.88,174800.0,3.2785,3.2785,3.2718,3.2785,174800.0
2011-02-03 12:55:00,4.88,4.88,4.87,4.87,261200.0,3.2785,3.2785,3.2718,3.2718,261200.0
2011-02-03 13:00:00,4.87,4.88,4.87,4.88,204400.0,3.2718,3.2785,3.2718,3.2785,204400.0
2011-02-03 13:05:00,4.87,4.88,4.86,4.86,317600.0,3.2718,3.2785,3.2651,3.2651,317600.0
2011-02-03 13:10:00,4.87,4.87,4.85,4.86,364000.0,3.2718,3.2718,3.2583,3.2651,364000.0
2011-02-03 13:15:00,4.86,4.86,4.85,4.85,211200.0,3.2651,3.2651,3.2583,3.2583,211200.0
2011-02-03 13:20:00,4.85,4.86,4.85,4.85,296000.0,3.2583,3.2651,3.2583,3.2583,296000.0
2011-02-03 13:25:00,4.86,4.86,4.85,4.86,253200.0,3.2651,3.2651,3.2583,3.2651,253200.0
2011-02-03 13:30:00,4.86,4.86,4.85,4.85,434400.0,3.2651,3.2651,3.2583,3.2583,434400.0
2011-02-03 13:35:00,4.85,4.85,4.83,4.83,496800.0,3.2583,3.2583,3.2449,3.2449,496800.0
2011-02-03 13:40:00,4.84,4.84,4.82,4.83,386400.0,3.2516,3.2516,3.2382,3.2449,386400.0
2011-02-03 13:45:00,4.83,4.83,4.82,4.82,552400.0,3.2449,3.2449,3.2382,3.2382,552400.0
2011-02-03 13:50:00,4.82,4.82,4.82,4.82,411200.0,3.2382,3.2382,3.2382,3.2382,411200.0
2011-02-03 13:55:00,4.82,4.82,4.81,4.81,629600.0,3.2382,3.2382,3.2315,3.2315,629600.0
2011-02-03 14:00:00,4.81,4.82,4.81,4.81,497200.0,3.2315,3.2382,3.2315,3.2315,497200.0
2011-02-03 14:05:00,4.81,4.81,4.81,4.81,344800.0,3.2315,3.2315,3.2315,3.2315,344800.0
2011-02-03 14:10:00,4.81,4.81,4.8,4.8,388000.0,3.2315,3.2315,3.2248,3.2248,388000.0
2011-02-03 14:15:00,4.8,4.81,4.8,4.8,472400.0,3.2248,3.2315,3.2248,3.2248,472400.0
2011-02-03 14:20:00,4.8,4.81,4.8,4.81,447200.0,3.2248,3.2315,3.2248,3.2315,447200.0
2011-02-03 14:25:00,4.81,4.83,4.81,4.82,235600.0,3.2315,3.2449,3.2315,3.2382,235600.0
2011-02-03 14:30:00,4.83,4.84,4.82,4.84,247600.0,3.2449,3.2516,3.2382,3.2516,247600.0
2011-02-03 14:35:00,4.84,4.84,4.84,4.84,193200.0,3.2516,3.2516,3.2516,3.2516,193200.0
2011-02-03 14:40:00,4.84,4.85,4.84,4.85,624000.0,3.2516,3.2583,3.2516,3.2583,624000.0
2011-02-03 14:45:00,4.85,4.86,4.84,4.84,449200.0,3.2583,3.2651,3.2516,3.2516,449200.0
2011-02-03 14:50:00,4.84,4.85,4.84,4.85,411600.0,3.2516,3.2583,3.2516,3.2583,411600.0
2011-02-03 14:55:00,4.85,4.85,4.84,4.85,248400.0,3.2583,3.2583,3.2516,3.2583,248400.0
2011-02-03 15:00:00,4.85,4.88,4.84,4.88,1045200.0,3.2583,3.2785,3.2516,3.2785,1045200.0
2011-02-03 15:05:00,4.88,4.9,4.88,4.88,830800.0,3.2785,3.2919,3.2785,3.2785,830800.0
2011-02-03 15:10:00,4.88,4.9,4.88,4.9,323600.0,3.2785,3.2919,3.2785,3.2919,323600.0
2011-02-03 15:15:00,4.9,4.9,4.89,4.89,342400.0,3.2919,3.2919,3.2852,3.2852,342400.0
2011-02-03 15:20:00,4.89,4.9,4.89,4.89,638400.0,3.2852,3.2919,3.2852,3.2852,638400.0
2011-02-03 15:25:00,4.89,4.89,4.89,4.89,290800.0,3.2852,3.2852,3.2852,3.2852,290800.0
2011-02-03 15:30:00,4.89,4.89,4.88,4.89,284800.0,3.2852,3.2852,3.2785,3.2852,284800.0
2011-02-03 15:35:00,4.89,4.89,4.88,4.88,915600.0,3.2852,3.2852,3.2785,3.2785,915600.0
2011-02-03 15:40:00,4.88,4.88,4.87,4.87,409200.0,3.2785,3.2785,3.2718,3.2718,409200.0
2011-02-03 15:45:00,4.87,4.87,4.87,4.87,399600.0,3.2718,3.2718,3.2718,3.2718,399600.0
2011-02-03 15:50:00,4.87,4.88,4.87,4.87,710000.0,3.2718,3.2785,3.2718,3.2718,710000.0
2011-02-03 15:55:00,4.87,4.88,4.87,4.88,1047200.0,3.2718,3.2785,3.2718,3.2785,1047200.0
2011-02-04 09:30:00,4.92,5.03,4.92,5.01,958000.0,3.3054,3.3793,3.3054,3.3658,958000.0
2011-02-04 09:35:00,5.01,5.08,5.0,5.06,964000.0,3.3658,3.4129,3.3591,3.3994,964000.0
2011-02-04 09:40:00,5.06,5.06,5.01,5.01,812400.0,3.3994,3.3994,3.3658,3.3658,812400.0
2011-02-04 09:45:00,5.01,5.04,5.0,5.02,430000.0,3.3658,3.386,3.3591,3.3726,430000.0
2011-02-04 09:50:00,5.02,5.03,5.02,5.03,279200.0,3.3726,3.3793,3.3726,3.3793,279200.0
2011-02-04 09:55:00,5.03,5.04,5.02,5.04,396800.0,3.3793,3.386,3.3726,3.386,396800.0
2011-02-04 10:00:00,5.04,5.08,5.04,5.06,550800.0,3.386,3.4129,3.386,3.3994,550800.0
2011-02-04 10:05:00,5.06,5.08,5.05,5.05,324000.0,3.3994,3.4129,3.3927,3.3927,324000.0
2011-02-04 10:10:00,5.06,5.06,5.01,5.01,507200.0,3.3994,3.3994,3.3658,3.3658,507200.0
2011-02-04 10:15:00,5.02,5.02,5.0,5.01,296000.0,3.3726,3.3726,3.3591,3.3658,296000.0
2011-02-04 10:20:00,5.01,5.02,5.01,5.02,95600.0,3.3658,3.3726,3.3658,3.3726,95600.0
2011-02-04 10:25:00,5.02,5.03,5.01,5.02,407200.0,3.3726,3.3793,3.3658,3.3726,407200.0
2011-02-04 10:30:00,5.02,5.03,5.01,5.01,446800.0,3.3726,3.3793,3.3658,3.3658,446800.0
2011-02-04 10:35:00,5.01,5.02,5.01,5.01,294000.0,3.3658,3.3726,3.3658,3.3658,294000.0
2011-02-04 10:40:00,5.01,5.01,5.0,5.0,322800.0,3.3658,3.3658,3.3591,3.3591,322800.0
2011-02-04 10:45:00,5.0,5.02,5.0,5.01,367600.0,3.3591,3.3726,3.3591,3.3658,367600.0
2011-02-04 10:50:00,5.01,5.02,5.0,5.01,152800.0,3.3658,3.3726,3.3591,3.3658,152800.0
2011-02-04 10:55:00,5.0,5.01,5.0,5.01,241600.0,3.3591,3.3658,3.3591,3.3658,241600.0
2011-02-04 11:00:00,5.01,5.02,5.01,5.01,769200.0,3.3658,3.3726,3.3658,3.3658,769200.0
2011-02-04 11:05:00,5.01,5.01,5.0,5.01,602000.0,3.3658,3.3658,3.3591,3.3658,602000.0
2011-02-04 11:10:00,5.01,5.01,5.0,5.0,458800.0,3.3658,3.3658,3.3591,3.3591,458800.0
2011-02-04 11:15:00,5.0,5.01,5.0,5.01,199600.0,3.3591,3.3658,3.3591,3.3658,199600.0
2011-02-04 11:20:00,5.01,5.01,5.0,5.0,345600.0,3.3658,3.3658,3.3591,3.3591,345600.0
2011-02-04 11:25:00,5.0,5.0,5.0,5.0,150400.0,3.3591,3.3591,3.3591,3.3591,150400.0
2011-02-04 11:30:00,5.0,5.01,5.0,5.01,232000.0,3.3591,3.3658,3.3591,3.3658,232000.0
2011-02-04 11:35:00,5.01,5.02,5.01,5.02,206800.0,3.3658,3.3726,3.3658,3.3726,206800.0
2011-02-04 11:40:00,5.02,5.02,5.01,5.01,121600.0,3.3726,3.3726,3.3658,3.3658,121600.0
2011-02-04 11:45:00,5.01,5.02,5.01,5.02,188400.0,3.3658,3.3726,3.3658,3.3726,188400.0
2011-02-04 11:50:00,5.02,5.03,5.02,5.03,269600.0,3.3726,3.3793,3.3726,3.3793,269600.0
2011-02-04 11:55:00,5.03,5.04,5.02,5.04,396400.0,3.3793,3.386,3.3726,3.386,396400.0
2011-02-04 12:00:00,5.04,5.05,5.04,5.04,198400.0,3.386,3.3927,3.386,3.386,198400.0
2011-02-04 12:05:00,5.04,5.04,5.04,5.04,169200.0,3.386,3.386,3.386,3.386,169200.0
2011-02-04 12:10:00,5.04,5.04,5.03,5.04,207200.0,3.386,3.386,3.3793,3.386,207200.0
2011-02-04 12:15:00,5.04,5.05,5.04,5.04,274000.0,3.386,3.3927,3.386,3.386,274000.0
2011-02-04 12:20:00,5.04,5.04,5.04,5.04,148000.0,3.386,3.386,3.386,3.386,148000.0
2011-02-04 12:25:00,5.04,5.04,5.03,5.03,144800.0,3.386,3.386,3.3793,3.3793,144800.0
2011-02-04 12:30:00,5.03,5.05,5.03,5.05,138800.0,3.3793,3.3927,3.3793,3.3927,138800.0
2011-02-04 12:35:00,5.05,5.05,5.05,5.05,466400.0,3.3927,3.3927,3.3927,3.3927,466400.0
2011-02-04 12:40:00,5.05,5.05,5.04,5.05,312800.0,3.3927,3.3927,3.386,3.3927,312800.0
2011-02-04 12:45:00,5.05,5.05,5.05,5.05,136000.0,3.3927,3.3927,3.3927,3.3927,136000.0
2011-02-04 12:50:00,5.05,5.05,5.05,5.05,55200.0,3.3927,3.3927,3.3927,3.3927,55200.0
2011-02-04 12:55:00,5.05,5.05,5.05,5.05,168400.0,3.3927,3.3927,3.3927,3.3927,168400.0
2011-02-04 13:00:00,5.05,5.05,5.05,5.05,237200.0,3.3927,3.3927,3.3927,3.3927,237200.0
2011-02-04 13:05:00,5.05,5.06,5.05,5.06,157600.0,3.3927,3.3994,3.3927,3.3994,157600.0
2011-02-04 13:10:00,5.06,5.06,5.05,5.05,95600.0,3.3994,3.3994,3.3927,3.3927,95600.0
2011-02-04 13:15:00,5.05,5.06,5.04,5.04,168800.0,3.3927,3.3994,3.386,3.386,168800.0
2011-02-04 13:20:00,5.04,5.05,5.04,5.05,76800.0,3.386,3.3927,3.386,3.3927,76800.0
2011-02-04 13:25:00,5.05,5.06,5.05,5.05,276400.0,3.3927,3.3994,3.3927,3.3927,276400.0
2011-02-04 13:30:00,5.05,5.06,5.05,5.06,169200.0,3.3927,3.3994,3.3927,3.3994,169200.0
2011-02-04 13:35:00,5.06,5.06,5.06,5.06,74000.0,3.3994,3.3994,3.3994,3.3994,74000.0
2011-02-04 13:40:00,5.06,5.06,5.05,5.05,141200.0,3.3994,3.3994,3.3927,3.3927,141200.0
2011-02-04 13:45:00,5.05,5.06,5.05,5.05,406400.0,3.3927,3.3994,3.3927,3.3927,406400.0
2011-02-04 13:50:00,5.05,5.05,5.04,5.05,188800.0,3.3927,3.3927,3.386,3.3927,188800.0
2011-02-04 13:55:00,5.05,5.05,5.04,5.05,139200.0,3.3927,3.3927,3.386,3.3927,139200.0
2011-02-04 14:00:00,5.05,5.05,5.04,5.04,137600.0,3.3927,3.3927,3.386,3.386,137600.0
2011-02-04 14:05:00,5.04,5.05,5.04,5.05,157200.0,3.386,3.3927,3.386,3.3927,157200.0
2011-02-04 14:10:00,5.05,5.05,5.04,5.05,68000.0,3.3927,3.3927,3.386,3.3927,68000.0
2011-02-04 14:15:00,5.05,5.05,5.04,5.04,66400.0,3.3927,3.3927,3.386,3.386,66400.0
2011-02-04 14:20:00,5.05,5.05,5.03,5.04,208400.0,3.3927,3.3927,3.3793,3.386,208400.0
2011-02-04 14:25:00,5.04,5.04,5.03,5.04,307200.0,3.386,3.386,3.3793,3.386,307200.0
2011-02-04 14:30:00,5.04,5.04,5.04,5.04,35600.0,3.386,3.386,3.386,3.386,35600.0
2011-02-04 14:35:00,5.04,5.04,5.03,5.03,103600.0,3.386,3.386,3.3793,3.3793,103600.0
2011-02-04 14:40:00,5.03,5.03,5.03,5.03,47200.0,3.3793,3.3793,3.3793,3.3793,47200.0
2011-02-04 14:45:00,5.03,5.04,5.03,5.04,169200.0,3.3793,3.386,3.3793,3.386,169200.0
2011-02-04 14:50:00,5.04,5.04,5.03,5.03,171600.0,3.386,3.386,3.3793,3.3793,171600.0
2011-02-04 14:55:00,5.03,5.04,5.03,5.03,140800.0,3.3793,3.386,3.3793,3.3793,140800.0
2011-02-04 15:00:00,5.03,5.04,5.03,5.03,243600.0,3.3793,3.386,3.3793,3.3793,243600.0
2011-02-04 15:05:00,5.03,5.04,5.03,5.03,172000.0,3.3793,3.386,3.3793,3.3793,172000.0
2011-02-04 15:10:00,5.03,5.04,5.03,5.03,176400.0,3.3793,3.386,3.3793,3.3793,176400.0
2011-02-04 15:15:00,5.03,5.04,5.03,5.03,144000.0,3.3793,3.386,3.3793,3.3793,144000.0
2011-02-04 15:20:00,5.03,5.04,5.03,5.04,282000.0,3.3793,3.386,3.3793,3.386,282000.0
2011-02-04 15:25:00,5.04,5.05,5.04,5.05,213200.0,3.386,3.3927,3.386,3.3927,213200.0
2011-02-04 15:30:00,5.05,5.05,5.04,5.04,542000.0,3.3927,3.3927,3.386,3.386,542000.0
2011-02-04 15:35:00,5.04,5.04,5.02,5.02,347200.0,3.386,3.386,3.3726,3.3726,347200.0
2011-02-04 15:40:00,5.02,5.03,5.02,5.02,565200.0,3.3726,3.3793,3.3726,3.3726,565200.0
2011-02-04 15:45:00,5.02,5.03,5.02,5.03,582400.0,3.3726,3.3793,3.3726,3.3793,582400.0
2011-02-04 15:50:00,5.02,5.03,5.02,5.02,709600.0,3.3726,3.3793,3.3726,3.3726,709600.0
2011-02-04 15:55:00,5.02,5.02,5.01,5.02,1409600.0,3.3726,3.3726,3.3658,3.3726,1409600.0
2011-02-07 09:30:00,5.04,5.04,5.01,5.03,300000.0,3.386,3.386,3.3658,3.3793,300000.0
2011-02-07 09:35:00,5.03,5.06,5.03,5.04,229200.0,3.3793,3.3994,3.3793,3.386,229200.0
2011-02-07 09:40:00,5.04,5.05,5.03,5.04,178400.0,3.386,3.3927,3.3793,3.386,178400.0
2011-02-07 09:45:00,5.03,5.05,5.03,5.05,342000.0,3.3793,3.3927,3.3793,3.3927,342000.0
2011-02-07 09:50:00,5.05,5.05,5.05,5.05,206800.0,3.3927,3.3927,3.3927,3.3927,206800.0
2011-02-07 09:55:00,5.05,5.06,5.05,5.05,198400.0,3.3927,3.3994,3.3927,3.3927,198400.0
2011-02-07 10:00:00,5.05,5.05,5.05,5.05,166000.0,3.3927,3.3927,3.3927,3.3927,166000.0
2011-02-07 10:05:00,5.05,5.05,5.04,5.05,242400.0,3.3927,3.3927,3.386,3.3927,242400.0
2011-02-07 10:10:00,5.05,5.05,5.04,5.05,694800.0,3.3927,3.3927,3.386,3.3927,694800.0
2011-02-07 10:15:00,5.05,5.05,5.03,5.05,167200.0,3.3927,3.3927,3.3793,3.3927,167200.0
2011-02-07 10:20:00,5.05,5.05,5.04,5.05,199200.0,3.3927,3.3927,3.386,3.3927,199200.0
2011-02-07 10:25:00,5.05,5.05,5.05,5.05,50800.0,3.3927,3.3927,3.3927,3.3927,50800.0
2011-02-07 10:30:00,5.05,5.05,5.04,5.05,182800.0,3.3927,3.3927,3.386,3.3927,182800.0
2011-02-07 10:35:00,5.05,5.05,5.05,5.05,387600.0,3.3927,3.3927,3.3927,3.3927,387600.0
2011-02-07 10:40:00,5.05,5.05,5.05,5.05,196000.0,3.3927,3.3927,3.3927,3.3927,196000.0
2011-02-07 10:45:00,5.05,5.05,5.04,5.05,231600.0,3.3927,3.3927,3.386,3.3927,231600.0
2011-02-07 10:50:00,5.05,5.05,5.05,5.05,187600.0,3.3927,3.3927,3.3927,3.3927,187600.0
2011-02-07 10:55:00,5.05,5.05,5.05,5.05,104000.0,3.3927,3.3927,3.3927,3.3927,104000.0
2011-02-07 11:00:00,5.05,5.06,5.05,5.06,129600.0,3.3927,3.3994,3.3927,3.3994,129600.0
2011-02-07 11:05:00,5.06,5.07,5.05,5.05,254000.0,3.3994,3.4061,3.3927,3.3927,254000.0
2011-02-07 11:10:00,5.06,5.06,5.04,5.04,213200.0,3.3994,3.3994,3.386,3.386,213200.0
2011-02-07 11:15:00,5.04,5.06,5.04,5.06,98800.0,3.386,3.3994,3.386,3.3994,98800.0
2011-02-07 11:20:00,5.06,5.06,5.05,5.05,154400.0,3.3994,3.3994,3.3927,3.3927,154400.0
2011-02-07 11:25:00,5.05,5.05,5.05,5.05,87600.0,3.3927,3.3927,3.3927,3.3927,87600.0
2011-02-07 11:30:00,5.05,5.05,5.05,5.05,56800.0,3.3927,3.3927,3.3927,3.3927,56800.0
2011-02-07 11:35:00,5.05,5.05,5.05,5.05,42000.0,3.3927,3.3927,3.3927,3.3927,42000.0
2011-02-07 11:40:00,5.05,5.05,5.05,5.05,84800.0,3.3927,3.3927,3.3927,3.3927,84800.0
2011-02-07 11:45:00,5.05,5.05,5.05,5.05,108000.0,3.3927,3.3927,3.3927,3.3927,108000.0
2011-02-07 11:50:00,5.05,5.05,5.05,5.05,80800.0,3.3927,3.3927,3.3927,3.3927,80800.0
2011-02-07 11:55:00,5.05,5.05,5.05,5.05,92000.0,3.3927,3.3927,3.3927,3.3927,92000.0
2011-02-07 12:00:00,5.05,5.05,5.05,5.05,95200.0,3.3927,3.3927,3.3927,3.3927,95200.0
2011-02-07 12:05:00,5.05,5.05,5.05,5.05,91600.0,3.3927,3.3927,3.3927,3.3927,91600.0
2011-02-07 12:10:00,5.05,5.05,5.05,5.05,46400.0,3.3927,3.3927,3.3927,3.3927,46400.0
2011-02-07 12:15:00,5.05,5.06,5.05,5.06,68400.0,3.3927,3.3994,3.3927,3.3994,68400.0
2011-02-07 12:20:00,5.06,5.06,5.06,5.06,58800.0,3.3994,3.3994,3.3994,3.3994,58800.0
2011-02-07 12:25:00,5.06,5.06,5.06,5.06,103600.0,3.3994,3.3994,3.3994,3.3994,103600.0
2011-02-07 12:30:00,5.06,5.06,5.05,5.06,211200.0,3.3994,3.3994,3.3927,3.3994,211200.0
2011-02-07 12:35:00,5.06,5.06,5.06,5.06,91200.0,3.3994,3.3994,3.3994,3.3994,91200.0
2011-02-07 12:40:00,5.06,5.07,5.06,5.06,221600.0,3.3994,3.4061,3.3994,3.3994,221600.0
2011-02-07 12:45:00,5.06,5.07,5.06,5.06,46000.0,3.3994,3.4061,3.3994,3.3994,46000.0
2011-02-07 12:50:00,5.07,5.07,5.06,5.06,259600.0,3.4061,3.4061,3.3994,3.3994,259600.0
2011-02-07 12:55:00,5.06,5.06,5.06,5.06,74800.0,3.3994,3.3994,3.3994,3.3994,74800.0
2011-02-07 13:00:00,5.06,5.06,5.05,5.06,21200.0,3.3994,3.3994,3.3927,3.3994,21200.0
2011-02-07 13:05:00,5.06,5.06,5.05,5.06,81600.0,3.3994,3.3994,3.3927,3.3994,81600.0
2011-02-07 13:10:00,5.06,5.06,5.06,5.06,64000.0,3.3994,3.3994,3.3994,3.3994,64000.0
2011-02-07 13:15:00,5.06,5.06,5.06,5.06,114400.0,3.3994,3.3994,3.3994,3.3994,114400.0
2011-02-07 13:20:00,5.06,5.06,5.05,5.05,114000.0,3.3994,3.3994,3.3927,3.3927,114000.0
2011-02-07 13:25:00,5.05,5.05,5.05,5.05,135200.0,3.3927,3.3927,3.3927,3.3927,135200.0
2011-02-07 13:30:00,5.05,5.05,5.05,5.05,85600.0,3.3927,3.3927,3.3927,3.3927,85600.0
2011-02-07 13:35:00,5.05,5.06,5.05,5.05,240800.0,3.3927,3.3994,3.3927,3.3927,240800.0
2011-02-07 13:40:00,5.05,5.06,5.05,5.06,80800.0,3.3927,3.3994,3.3927,3.3994,80800.0
2011-02-07 13:45:00,5.06,5.06,5.05,5.05,84400.0,3.3994,3.3994,3.3927,3.3927,84400.0
2011-02-07 13:50:00,5.05,5.06,5.05,5.06,100400.0,3.3927,3.3994,3.3927,3.3994,100400.0
2011-02-07 13:55:00,5.06,5.06,5.05,5.05,172000.0,3.3994,3.3994,3.3927,3.3927,172000.0
2011-02-07 14:00:00,5.05,5.05,5.05,5.05,109200.0,3.3927,3.3927,3.3927,3.3927,109200.0
2011-02-07 14:05:00,5.05,5.05,5.05,5.05,60400.0,3.3927,3.3927,3.3927,3.3927,60400.0
2011-02-07 14:10:00,5.05,5.06,5.05,5.05,158800.0,3.3927,3.3994,3.3927,3.3927,158800.0
2011-02-07 14:15:00,5.05,5.05,5.05,5.05,58800.0,3.3927,3.3927,3.3927,3.3927,58800.0
2011-02-07 14:20:00,5.05,5.05,5.05,5.05,82800.0,3.3927,3.3927,3.3927,3.3927,82800.0
2011-02-07 14:25:00,5.05,5.05,5.05,5.05,100800.0,3.3927,3.3927,3.3927,3.3927,100800.0
2011-02-07 14:30:00,5.05,5.05,5.05,5.05,40400.0,3.3927,3.3927,3.3927,3.3927,40400.0
2011-02-07 14:35:00,5.05,5.05,5.05,5.05,62400.0,3.3927,3.3927,3.3927,3.3927,62400.0
2011-02-07 14:40:00,5.05,5.05,5.04,5.04,159600.0,3.3927,3.3927,3.386,3.386,159600.0
2011-02-07 14:45:00,5.04,5.04,5.03,5.04,241600.0,3.386,3.386,3.3793,3.386,241600.0
2011-02-07 14:50:00,5.04,5.04,5.03,5.04,222400.0,3.386,3.386,3.3793,3.386,222400.0
2011-02-07 14:55:00,5.04,5.04,5.04,5.04,221200.0,3.386,3.386,3.386,3.386,221200.0
2011-02-07 15:00:00,5.04,5.04,5.04,5.04,130400.0,3.386,3.386,3.386,3.386,130400.0
2011-02-07 15:05:00,5.04,5.04,5.04,5.04,88800.0,3.386,3.386,3.386,3.386,88800.0
2011-02-07 15:10:00,5.04,5.04,5.04,5.04,152800.0,3.386,3.386,3.386,3.386,152800.0
2011-02-07 15:15:00,5.04,5.04,5.03,5.03,490000.0,3.386,3.386,3.3793,3.3793,490000.0
2011-02-07 15:20:00,5.03,5.04,5.03,5.03,316800.0,3.3793,3.386,3.3793,3.3793,316800.0
2011-02-07 15:25:00,5.04,5.04,5.03,5.04,250000.0,3.386,3.386,3.3793,3.386,250000.0
2011-02-07 15:30:00,5.04,5.05,5.04,5.04,399200.0,3.386,3.3927,3.386,3.386,399200.0
2011-02-07 15:35:00,5.04,5.04,5.04,5.04,322000.0,3.386,3.386,3.386,3.386,322000.0
2011-02-07 15:40:00,5.04,5.04,5.04,5.04,205600.0,3.386,3.386,3.386,3.386,205600.0
2011-02-07 15:45:00,5.04,5.04,5.03,5.04,445200.0,3.386,3.386,3.3793,3.386,445200.0
2011-02-07 15:50:00,5.04,5.04,5.04,5.04,501200.0,3.386,3.386,3.386,3.386,501200.0
2011-02-07 15:55:00,5.04,5.04,5.04,5.04,828400.0,3.386,3.386,3.386,3.386,828400.0
2011-02-08 09:30:00,5.04,5.04,4.99,5.0,317600.0,3.386,3.386,3.3524,3.3591,317600.0
2011-02-08 09:35:00,5.0,5.01,4.99,5.01,156400.0,3.3591,3.3658,3.3524,3.3658,156400.0
2011-02-08 09:40:00,5.01,5.01,5.0,5.0,49600.0,3.3658,3.3658,3.3591,3.3591,49600.0
2011-02-08 09:45:00,5.0,5.0,4.99,4.99,110400.0,3.3591,3.3591,3.3524,3.3524,110400.0
2011-02-08 09:50:00,4.99,4.99,4.97,4.97,229200.0,3.3524,3.3524,3.339,3.339,229200.0
2011-02-08 09:55:00,4.97,4.97,4.96,4.97,208400.0,3.339,3.339,3.3322,3.339,208400.0
2011-02-08 10:00:00,4.97,4.98,4.97,4.98,235200.0,3.339,3.3457,3.339,3.3457,235200.0
2011-02-08 10:05:00,4.98,4.99,4.98,4.99,136800.0,3.3457,3.3524,3.3457,3.3524,136800.0
2011-02-08 10:10:00,4.99,5.0,4.99,5.0,167600.0,3.3524,3.3591,3.3524,3.3591,167600.0
2011-02-08 10:15:00,5.0,5.0,4.99,5.0,180000.0,3.3591,3.3591,3.3524,3.3591,180000.0
2011-02-08 10:20:00,5.0,5.02,5.0,5.02,210800.0,3.3591,3.3726,3.3591,3.3726,210800.0
2011-02-08 10:25:00,5.02,5.02,5.01,5.01,278400.0,3.3726,3.3726,3.3658,3.3658,278400.0
2011-02-08 10:30:00,5.01,5.02,5.0,5.0,204800.0,3.3658,3.3726,3.3591,3.3591,204800.0
2011-02-08 10:35:00,5.0,5.0,4.98,4.98,87200.0,3.3591,3.3591,3.3457,3.3457,87200.0
2011-02-08 10:40:00,4.98,4.99,4.98,4.98,144000.0,3.3457,3.3524,3.3457,3.3457,144000.0
2011-02-08 10:45:00,4.98,5.0,4.98,5.0,120400.0,3.3457,3.3591,3.3457,3.3591,120400.0
2011-02-08 10:50:00,5.0,5.0,4.99,4.99,134000.0,3.3591,3.3591,3.3524,3.3524,134000.0
2011-02-08 10:55:00,4.99,4.99,4.97,4.97,231200.0,3.3524,3.3524,3.339,3.339,231200.0
2011-02-08 11:00:00,4.97,4.97,4.96,4.97,243200.0,3.339,3.339,3.3322,3.339,243200.0
2011-02-08 11:05:00,4.97,4.98,4.96,4.97,258000.0,3.339,3.3457,3.3322,3.339,258000.0
2011-02-08 11:10:00,4.97,4.99,4.97,4.98,251600.0,3.339,3.3524,3.339,3.3457,251600.0
2011-02-08 11:15:00,4.98,4.98,4.97,4.97,78800.0,3.3457,3.3457,3.339,3.339,78800.0
2011-02-08 11:20:00,4.97,4.98,4.97,4.98,76800.0,3.339,3.3457,3.339,3.3457,76800.0
2011-02-08 11:25:00,4.97,4.98,4.96,4.97,210400.0,3.339,3.3457,3.3322,3.339,210400.0
2011-02-08 11:30:00,4.97,4.99,4.97,4.99,98800.0,3.339,3.3524,3.339,3.3524,98800.0
2011-02-08 11:35:00,4.99,5.0,4.99,5.0,187600.0,3.3524,3.3591,3.3524,3.3591,187600.0
2011-02-08 11:40:00,5.0,5.01,5.0,5.01,40000.0,3.3591,3.3658,3.3591,3.3658,40000.0
2011-02-08 11:45:00,5.01,5.01,5.0,5.0,182800.0,3.3658,3.3658,3.3591,3.3591,182800.0
2011-02-08 11:50:00,5.0,5.01,5.0,5.0,303600.0,3.3591,3.3658,3.3591,3.3591,303600.0
2011-02-08 11:55:00,5.0,5.0,4.99,4.99,367200.0,3.3591,3.3591,3.3524,3.3524,367200.0
2011-02-08 12:00:00,4.99,5.0,4.99,5.0,44000.0,3.3524,3.3591,3.3524,3.3591,44000.0
2011-02-08 12:05:00,5.0,5.0,4.99,4.99,51600.0,3.3591,3.3591,3.3524,3.3524,51600.0
2011-02-08 12:10:00,4.99,5.0,4.99,5.0,48800.0,3.3524,3.3591,3.3524,3.3591,48800.0
2011-02-08 12:15:00,5.0,5.0,4.99,4.99,65200.0,3.3591,3.3591,3.3524,3.3524,65200.0
2011-02-08 12:20:00,4.99,5.0,4.99,5.0,49200.0,3.3524,3.3591,3.3524,3.3591,49200.0
2011-02-08 12:25:00,5.0,5.0,4.99,5.0,175600.0,3.3591,3.3591,3.3524,3.3591,175600.0
2011-02-08 12:30:00,5.0,5.0,4.99,4.99,118400.0,3.3591,3.3591,3.3524,3.3524,118400.0
2011-02-08 12:35:00,4.99,4.99,4.99,4.99,18800.0,3.3524,3.3524,3.3524,3.3524,18800.0
2011-02-08 12:40:00,4.99,4.99,4.99,4.99,26000.0,3.3524,3.3524,3.3524,3.3524,26000.0
2011-02-08 12:45:00,4.99,5.0,4.99,5.0,62000.0,3.3524,3.3591,3.3524,3.3591,62000.0
2011-02-08 12:50:00,5.0,5.0,4.99,4.99,110400.0,3.3591,3.3591,3.3524,3.3524,110400.0
2011-02-08 12:55:00,4.99,4.99,4.99,4.99,51200.0,3.3524,3.3524,3.3524,3.3524,51200.0
2011-02-08 13:00:00,5.0,5.0,4.99,4.99,58000.0,3.3591,3.3591,3.3524,3.3524,58000.0
2011-02-08 13:05:00,4.99,5.0,4.99,4.99,61600.0,3.3524,3.3591,3.3524,3.3524,61600.0
2011-02-08 13:10:00,4.99,5.0,4.99,4.99,28000.0,3.3524,3.3591,3.3524,3.3524,28000.0
2011-02-08 13:15:00,4.99,5.0,4.99,4.99,47600.0,3.3524,3.3591,3.3524,3.3524,47600.0
2011-02-08 13:20:00,4.99,5.0,4.99,5.0,64000.0,3.3524,3.3591,3.3524,3.3591,64000.0
2011-02-08 13:25:00,5.0,5.0,4.99,5.0,41600.0,3.3591,3.3591,3.3524,3.3591,41600.0
2011-02-08 13:30:00,5.0,5.0,4.99,4.99,140400.0,3.3591,3.3591,3.3524,3.3524,140400.0
2011-02-08 13:35:00,4.99,5.0,4.99,5.0,103200.0,3.3524,3.3591,3.3524,3.3591,103200.0
2011-02-08 13:40:00,5.0,5.0,4.99,5.0,94000.0,3.3591,3.3591,3.3524,3.3591,94000.0
2011-02-08 13:45:00,5.0,5.0,5.0,5.0,90000.0,3.3591,3.3591,3.3591,3.3591,90000.0
2011-02-08 13:50:00,5.0,5.0,5.0,5.0,161200.0,3.3591,3.3591,3.3591,3.3591,161200.0
2011-02-08 13:55:00,5.0,5.0,5.0,5.0,40800.0,3.3591,3.3591,3.3591,3.3591,40800.0
2011-02-08 14:00:00,5.0,5.0,5.0,5.0,75200.0,3.3591,3.3591,3.3591,3.3591,75200.0
2011-02-08 14:05:00,5.0,5.0,5.0,5.0,151600.0,3.3591,3.3591,3.3591,3.3591,151600.0
2011-02-08 14:10:00,5.0,5.0,5.0,5.0,24800.0,3.3591,3.3591,3.3591,3.3591,24800.0
2011-02-08 14:15:00,5.0,5.02,5.0,5.02,659200.0,3.3591,3.3726,3.3591,3.3726,659200.0
2011-02-08 14:20:00,5.02,5.02,5.01,5.02,31200.0,3.3726,3.3726,3.3658,3.3726,31200.0
2011-02-08 14:25:00,5.02,5.03,5.02,5.02,304000.0,3.3726,3.3793,3.3726,3.3726,304000.0
2011-02-08 14:30:00,5.02,5.03,5.02,5.03,134000.0,3.3726,3.3793,3.3726,3.3793,134000.0
2011-02-08 14:35:00,5.03,5.03,5.02,5.03,192800.0,3.3793,3.3793,3.3726,3.3793,192800.0
2011-02-08 14:40:00,5.03,5.03,5.03,5.03,126000.0,3.3793,3.3793,3.3793,3.3793,126000.0
2011-02-08 14:45:00,5.03,5.04,5.03,5.04,237600.0,3.3793,3.386,3.3793,3.386,237600.0
2011-02-08 14:50:00,5.04,5.04,5.04,5.04,207200.0,3.386,3.386,3.386,3.386,207200.0
2011-02-08 14:55:00,5.04,5.04,5.03,5.04,346000.0,3.386,3.386,3.3793,3.386,346000.0
2011-02-08 15:00:00,5.04,5.04,5.03,5.04,172800.0,3.386,3.386,3.3793,3.386,172800.0
2011-02-08 15:05:00,5.04,5.04,5.03,5.03,313200.0,3.386,3.386,3.3793,3.3793,313200.0
2011-02-08 15:10:00,5.03,5.03,5.02,5.03,284000.0,3.3793,3.3793,3.3726,3.3793,284000.0
2011-02-08 15:15:00,5.03,5.03,5.02,5.03,116400.0,3.3793,3.3793,3.3726,3.3793,116400.0
2011-02-08 15:20:00,5.03,5.03,5.02,5.03,68400.0,3.3793,3.3793,3.3726,3.3793,68400.0
2011-02-08 15:25:00,5.03,5.03,5.02,5.02,212400.0,3.3793,3.3793,3.3726,3.3726,212400.0
2011-02-08 15:30:00,5.02,5.03,5.02,5.03,334000.0,3.3726,3.3793,3.3726,3.3793,334000.0
2011-02-08 15:35:00,5.03,5.03,5.02,5.03,180800.0,3.3793,3.3793,3.3726,3.3793,180800.0
2011-02-08 15:40:00,5.03,5.03,5.02,5.02,448400.0,3.3793,3.3793,3.3726,3.3726,448400.0
2011-02-08 15:45:00,5.02,5.03,5.02,5.03,802000.0,3.3726,3.3793,3.3726,3.3793,802000.0
2011-02-08 15:50:00,5.03,5.03,5.01,5.01,871200.0,3.3793,3.3793,3.3658,3.3658,871200.0
2011-02-08 15:55:00,5.01,5.01,5.0,5.01,2000800.0,3.3658,3.3658,3.3591,3.3658,2000800.0
2011-02-09 09:30:00,5.01,5.03,5.0,5.0,124800.0,3.3658,3.3793,3.3591,3.3591,124800.0
2011-02-09 09:35:00,5.0,5.01,4.98,4.99,132800.0,3.3591,3.3658,3.3457,3.3524,132800.0
2011-02-09 09:40:00,4.99,5.0,4.98,4.98,62000.0,3.3524,3.3591,3.3457,3.3457,62000.0
2011-02-09 09:45:00,4.98,4.99,4.97,4.97,99600.0,3.3457,3.3524,3.339,3.339,99600.0
2011-02-09 09:50:00,4.96,4.99,4.96,4.99,116800.0,3.3322,3.3524,3.3322,3.3524,116800.0
2011-02-09 09:55:00,4.99,4.99,4.98,4.99,53200.0,3.3524,3.3524,3.3457,3.3524,53200.0
2011-02-09 10:00:00,4.99,5.0,4.98,4.98,299200.0,3.3524,3.3591,3.3457,3.3457,299200.0
2011-02-09 10:05:00,4.98,5.0,4.98,4.99,198400.0,3.3457,3.3591,3.3457,3.3524,198400.0
2011-02-09 10:10:00,4.99,4.99,4.98,4.98,125200.0,3.3524,3.3524,3.3457,3.3457,125200.0
2011-02-09 10:15:00,4.98,4.98,4.96,4.97,347600.0,3.3457,3.3457,3.3322,3.339,347600.0
2011-02-09 10:20:00,4.98,4.99,4.97,4.97,162800.0,3.3457,3.3524,3.339,3.339,162800.0
2011-02-09 10:25:00,4.97,4.99,4.97,4.98,122000.0,3.339,3.3524,3.339,3.3457,122000.0
2011-02-09 10:30:00,4.98,4.98,4.97,4.97,153600.0,3.3457,3.3457,3.339,3.339,153600.0
2011-02-09 10:35:00,4.97,4.98,4.97,4.97,58400.0,3.339,3.3457,3.339,3.339,58400.0
2011-02-09 10:40:00,4.97,4.98,4.97,4.98,52000.0,3.339,3.3457,3.339,3.3457,52000.0
2011-02-09 10:45:00,4.98,4.99,4.98,4.98,81600.0,3.3457,3.3524,3.3457,3.3457,81600.0
2011-02-09 10:50:00,4.98,4.99,4.97,4.99,142400.0,3.3457,3.3524,3.339,3.3524,142400.0
2011-02-09 10:55:00,4.99,4.99,4.97,4.98,114400.0,3.3524,3.3524,3.339,3.3457,114400.0
2011-02-09 11:00:00,4.98,4.98,4.97,4.98,43600.0,3.3457,3.3457,3.339,3.3457,43600.0
2011-02-09 11:05:00,4.98,4.98,4.97,4.97,108800.0,3.3457,3.3457,3.339,3.339,108800.0
2011-02-09 11:10:00,4.97,4.98,4.97,4.97,209600.0,3.339,3.3457,3.339,3.339,209600.0
2011-02-09 11:15:00,4.97,4.97,4.96,4.96,408800.0,3.339,3.339,3.3322,3.3322,408800.0
2011-02-09 11:20:00,4.96,4.98,4.96,4.98,193200.0,3.3322,3.3457,3.3322,3.3457,193200.0
2011-02-09 11:25:00,4.98,4.98,4.97,4.97,112000.0,3.3457,3.3457,3.339,3.339,112000.0
2011-02-09 11:30:00,4.98,5.0,4.98,4.99,167200.0,3.3457,3.3591,3.3457,3.3524,167200.0
2011-02-09 11:35:00,4.99,4.99,4.98,4.99,132800.0,3.3524,3.3524,3.3457,3.3524,132800.0
2011-02-09 11:40:00,4.99,5.0,4.99,4.99,56800.0,3.3524,3.3591,3.3524,3.3524,56800.0
2011-02-09 11:45:00,4.99,4.99,4.99,4.99,75600.0,3.3524,3.3524,3.3524,3.3524,75600.0
2011-02-09 11:50:00,4.99,4.99,4.99,4.99,61200.0,3.3524,3.3524,3.3524,3.3524,61200.0
2011-02-09 11:55:00,4.99,4.99,4.98,4.98,90800.0,3.3524,3.3524,3.3457,3.3457,90800.0
2011-02-09 12:00:00,4.98,4.99,4.98,4.99,114800.0,3.3457,3.3524,3.3457,3.3524,114800.0
2011-02-09 12:05:00,4.99,4.99,4.99,4.99,19600.0,3.3524,3.3524,3.3524,3.3524,19600.0
2011-02-09 12:10:00,4.99,4.99,4.99,4.99,94000.0,3.3524,3.3524,3.3524,3.3524,94000.0
2011-02-09 12:15:00,4.99,5.0,4.99,4.99,93600.0,3.3524,3.3591,3.3524,3.3524,93600.0
2011-02-09 12:20:00,4.99,4.99,4.99,4.99,50800.0,3.3524,3.3524,3.3524,3.3524,50800.0
2011-02-09 12:25:00,4.99,5.0,4.99,4.99,116400.0,3.3524,3.3591,3.3524,3.3524,116400.0
2011-02-09 12:30:00,4.99,4.99,4.98,4.98,84800.0,3.3524,3.3524,3.3457,3.3457,84800.0
2011-02-09 12:35:00,4.98,4.99,4.98,4.99,35600.0,3.3457,3.3524,3.3457,3.3524,35600.0
2011-02-09 12:40:00,4.99,4.99,4.99,4.99,26800.0,3.3524,3.3524,3.3524,3.3524,26800.0
2011-02-09 12:45:00,4.99,4.99,4.99,4.99,42000.0,3.3524,3.3524,3.3524,3.3524,42000.0
2011-02-09 12:50:00,4.99,4.99,4.97,4.97,229600.0,3.3524,3.3524,3.339,3.339,229600.0
2011-02-09 12:55:00,4.97,4.97,4.95,4.95,195200.0,3.339,3.339,3.3255,3.3255,195200.0
2011-02-09 13:00:00,4.95,4.96,4.94,4.95,517600.0,3.3255,3.3322,3.3188,3.3255,517600.0
2011-02-09 13:05:00,4.95,4.96,4.94,4.96,128800.0,3.3255,3.3322,3.3188,3.3322,128800.0
2011-02-09 13:10:00,4.96,4.96,4.96,4.96,96000.0,3.3322,3.3322,3.3322,3.3322,96000.0
2011-02-09 13:15:00,4.96,4.96,4.96,4.96,152800.0,3.3322,3.3322,3.3322,3.3322,152800.0
2011-02-09 13:20:00,4.96,4.97,4.96,4.97,75600.0,3.3322,3.339,3.3322,3.339,75600.0
2011-02-09 13:25:00,4.97,4.97,4.96,4.97,152400.0,3.339,3.339,3.3322,3.339,152400.0
2011-02-09 13:30:00,4.97,4.98,4.97,4.97,53600.0,3.339,3.3457,3.339,3.339,53600.0
2011-02-09 13:35:00,4.97,4.98,4.97,4.98,129200.0,3.339,3.3457,3.339,3.3457,129200.0
2011-02-09 13:40:00,4.98,4.98,4.97,4.98,25600.0,3.3457,3.3457,3.339,3.3457,25600.0
2011-02-09 13:45:00,4.98,4.98,4.97,4.98,102800.0,3.3457,3.3457,3.339,3.3457,102800.0
2011-02-09 13:50:00,4.98,4.98,4.97,4.98,87200.0,3.3457,3.3457,3.339,3.3457,87200.0
2011-02-09 13:55:00,4.98,4.98,4.97,4.97,70800.0,3.3457,3.3457,3.339,3.339,70800.0
2011-02-09 14:00:00,4.97,4.97,4.96,4.96,165200.0,3.339,3.339,3.3322,3.3322,165200.0
2011-02-09 14:05:00,4.96,4.97,4.96,4.96,90400.0,3.3322,3.339,3.3322,3.3322,90400.0
2011-02-09 14:10:00,4.96,4.96,4.95,4.95,101600.0,3.3322,3.3322,3.3255,3.3255,101600.0
2011-02-09 14:15:00,4.95,4.96,4.95,4.96,112400.0,3.3255,3.3322,3.3255,3.3322,112400.0
2011-02-09 14:20:00,4.96,4.96,4.95,4.95,159600.0,3.3322,3.3322,3.3255,3.3255,159600.0
2011-02-09 14:25:00,4.95,4.95,4.94,4.94,187200.0,3.3255,3.3255,3.3188,3.3188,187200.0
2011-02-09 14:30:00,4.94,4.95,4.94,4.95,450800.0,3.3188,3.3255,3.3188,3.3255,450800.0
2011-02-09 14:35:00,4.95,4.95,4.94,4.94,62400.0,3.3255,3.3255,3.3188,3.3188,62400.0
2011-02-09 14:40:00,4.94,4.95,4.94,4.95,122000.0,3.3188,3.3255,3.3188,3.3255,122000.0
2011-02-09 14:45:00,4.95,4.95,4.93,4.94,135200.0,3.3255,3.3255,3.3121,3.3188,135200.0
2011-02-09 14:50:00,4.94,4.94,4.93,4.94,137200.0,3.3188,3.3188,3.3121,3.3188,137200.0
2011-02-09 14:55:00,4.94,4.95,4.94,4.94,96800.0,3.3188,3.3255,3.3188,3.3188,96800.0
2011-02-09 15:00:00,4.94,4.95,4.94,4.95,107600.0,3.3188,3.3255,3.3188,3.3255,107600.0
2011-02-09 15:05:00,4.95,4.96,4.95,4.96,36800.0,3.3255,3.3322,3.3255,3.3322,36800.0
2011-02-09 15:10:00,4.96,4.96,4.95,4.95,195200.0,3.3322,3.3322,3.3255,3.3255,195200.0
2011-02-09 15:15:00,4.95,4.95,4.95,4.95,143600.0,3.3255,3.3255,3.3255,3.3255,143600.0
2011-02-09 15:20:00,4.95,4.95,4.94,4.95,79600.0,3.3255,3.3255,3.3188,3.3255,79600.0
2011-02-09 15:25:00,4.94,4.95,4.94,4.95,167200.0,3.3188,3.3255,3.3188,3.3255,167200.0
2011-02-09 15:30:00,4.94,4.95,4.94,4.94,179600.0,3.3188,3.3255,3.3188,3.3188,179600.0
2011-02-09 15:35:00,4.94,4.94,4.93,4.93,588400.0,3.3188,3.3188,3.3121,3.3121,588400.0
2011-02-09 15:40:00,4.93,4.93,4.92,4.92,480000.0,3.3121,3.3121,3.3054,3.3054,480000.0
2011-02-09 15:45:00,4.92,4.92,4.91,4.92,763200.0,3.3054,3.3054,3.2987,3.3054,763200.0
2011-02-09 15:50:00,4.92,4.92,4.91,4.92,554000.0,3.3054,3.3054,3.2987,3.3054,554000.0
2011-02-09 15:55:00,4.92,4.93,4.92,4.93,1225600.0,3.3054,3.3121,3.3054,3.3121,1225600.0
2011-02-10 09:30:00,4.9,4.93,4.88,4.89,182400.0,3.2919,3.3121,3.2785,3.2852,182400.0
2011-02-10 09:35:00,4.89,4.94,4.88,4.93,208000.0,3.2852,3.3188,3.2785,3.3121,208000.0
2011-02-10 09:40:00,4.92,4.97,4.92,4.96,458400.0,3.3054,3.339,3.3054,3.3322,458400.0
2011-02-10 09:45:00,4.96,4.96,4.93,4.93,357600.0,3.3322,3.3322,3.3121,3.3121,357600.0
2011-02-10 09:50:00,4.93,4.94,4.92,4.93,206000.0,3.3121,3.3188,3.3054,3.3121,206000.0
2011-02-10 09:55:00,4.93,4.94,4.93,4.94,210800.0,3.3121,3.3188,3.3121,3.3188,210800.0
2011-02-10 10:00:00,4.94,4.95,4.92,4.93,212800.0,3.3188,3.3255,3.3054,3.3121,212800.0
2011-02-10 10:05:00,4.93,4.97,4.93,4.96,261600.0,3.3121,3.339,3.3121,3.3322,261600.0
2011-02-10 10:10:00,4.96,4.96,4.95,4.95,475600.0,3.3322,3.3322,3.3255,3.3255,475600.0
2011-02-10 10:15:00,4.95,4.96,4.94,4.96,233600.0,3.3255,3.3322,3.3188,3.3322,233600.0
2011-02-10 10:20:00,4.96,4.97,4.96,4.96,377200.0,3.3322,3.339,3.3322,3.3322,377200.0
2011-02-10 10:25:00,4.96,4.98,4.96,4.98,335600.0,3.3322,3.3457,3.3322,3.3457,335600.0
2011-02-10 10:30:00,4.98,4.99,4.97,4.99,176400.0,3.3457,3.3524,3.339,3.3524,176400.0
2011-02-10 10:35:00,4.99,4.99,4.97,4.99,321600.0,3.3524,3.3524,3.339,3.3524,321600.0
2011-02-10 10:40:00,4.99,5.01,4.99,5.01,687600.0,3.3524,3.3658,3.3524,3.3658,687600.0
2011-02-10 10:45:00,5.01,5.03,5.01,5.01,819200.0,3.3658,3.3793,3.3658,3.3658,819200.0
2011-02-10 10:50:00,5.01,5.03,5.01,5.01,691200.0,3.3658,3.3793,3.3658,3.3658,691200.0
2011-02-10 10:55:00,5.02,5.02,5.01,5.02,209200.0,3.3726,3.3726,3.3658,3.3726,209200.0
2011-02-10 11:00:00,5.02,5.03,5.01,5.03,695600.0,3.3726,3.3793,3.3658,3.3793,695600.0
2011-02-10 11:05:00,5.03,5.03,5.01,5.02,252800.0,3.3793,3.3793,3.3658,3.3726,252800.0
2011-02-10 11:10:00,5.02,5.03,5.01,5.01,171600.0,3.3726,3.3793,3.3658,3.3658,171600.0
2011-02-10 11:15:00,5.02,5.03,5.0,5.0,225600.0,3.3726,3.3793,3.3591,3.3591,225600.0
2011-02-10 11:20:00,5.0,5.01,4.99,5.01,305200.0,3.3591,3.3658,3.3524,3.3658,305200.0
2011-02-10 11:25:00,5.01,5.03,5.01,5.02,252800.0,3.3658,3.3793,3.3658,3.3726,252800.0
2011-02-10 11:30:00,5.02,5.04,5.02,5.02,695200.0,3.3726,3.386,3.3726,3.3726,695200.0
2011-02-10 11:35:00,5.02,5.03,5.02,5.02,770400.0,3.3726,3.3793,3.3726,3.3726,770400.0
2011-02-10 11:40:00,5.03,5.03,5.02,5.02,172800.0,3.3793,3.3793,3.3726,3.3726,172800.0
2011-02-10 11:45:00,5.02,5.04,5.02,5.03,411200.0,3.3726,3.386,3.3726,3.3793,411200.0
2011-02-10 11:50:00,5.03,5.03,5.0,5.0,128000.0,3.3793,3.3793,3.3591,3.3591,128000.0
2011-02-10 11:55:00,5.0,5.03,5.0,5.02,397200.0,3.3591,3.3793,3.3591,3.3726,397200.0
2011-02-10 12:00:00,5.02,5.02,5.01,5.02,129200.0,3.3726,3.3726,3.3658,3.3726,129200.0
2011-02-10 12:05:00,5.02,5.03,5.02,5.03,106800.0,3.3726,3.3793,3.3726,3.3793,106800.0
2011-02-10 12:10:00,5.03,5.03,5.02,5.03,279600.0,3.3793,3.3793,3.3726,3.3793,279600.0
2011-02-10 12:15:00,5.03,5.04,5.03,5.04,177200.0,3.3793,3.386,3.3793,3.386,177200.0
2011-02-10 12:20:00,5.04,5.09,5.04,5.09,506000.0,3.386,3.4196,3.386,3.4196,506000.0
2011-02-10 12:25:00,5.09,5.13,5.09,5.13,687200.0,3.4196,3.4465,3.4196,3.4465,687200.0
2011-02-10 12:30:00,5.12,5.17,5.12,5.13,780400.0,3.4397,3.4733,3.4397,3.4465,780400.0
2011-02-10 12:35:00,5.13,5.13,5.11,5.12,292800.0,3.4465,3.4465,3.433,3.4397,292800.0
2011-02-10 12:40:00,5.12,5.14,5.11,5.13,490800.0,3.4397,3.4532,3.433,3.4465,490800.0
2011-02-10 12:45:00,5.13,5.14,5.12,5.12,544400.0,3.4465,3.4532,3.4397,3.4397,544400.0
2011-02-10 12:50:00,5.12,5.13,5.12,5.12,385200.0,3.4397,3.4465,3.4397,3.4397,385200.0
2011-02-10 12:55:00,5.12,5.13,5.11,5.12,376800.0,3.4397,3.4465,3.433,3.4397,376800.0
2011-02-10 13:00:00,5.12,5.13,5.11,5.12,145200.0,3.4397,3.4465,3.433,3.4397,145200.0
2011-02-10 13:05:00,5.12,5.13,5.11,5.11,369600.0,3.4397,3.4465,3.433,3.433,369600.0
2011-02-10 13:10:00,5.11,5.12,5.1,5.11,251200.0,3.433,3.4397,3.4263,3.433,251200.0
2011-02-10 13:15:00,5.11,5.12,5.1,5.12,144400.0,3.433,3.4397,3.4263,3.4397,144400.0
2011-02-10 13:20:00,5.12,5.13,5.11,5.12,196400.0,3.4397,3.4465,3.433,3.4397,196400.0
2011-02-10 13:25:00,5.11,5.13,5.11,5.11,416800.0,3.433,3.4465,3.433,3.433,416800.0
2011-02-10 13:30:00,5.11,5.12,5.09,5.09,304800.0,3.433,3.4397,3.4196,3.4196,304800.0
2011-02-10 13:35:00,5.09,5.09,5.08,5.09,232000.0,3.4196,3.4196,3.4129,3.4196,232000.0
2011-02-10 13:40:00,5.09,5.09,5.08,5.08,204000.0,3.4196,3.4196,3.4129,3.4129,204000.0
2011-02-10 13:45:00,5.08,5.09,5.08,5.08,208800.0,3.4129,3.4196,3.4129,3.4129,208800.0
2011-02-10 13:50:00,5.08,5.08,5.07,5.08,152400.0,3.4129,3.4129,3.4061,3.4129,152400.0
2011-02-10 13:55:00,5.08,5.08,5.06,5.07,148400.0,3.4129,3.4129,3.3994,3.4061,148400.0
2011-02-10 14:00:00,5.07,5.09,5.07,5.08,138400.0,3.4061,3.4196,3.4061,3.4129,138400.0
2011-02-10 14:05:00,5.08,5.09,5.08,5.09,209600.0,3.4129,3.4196,3.4129,3.4196,209600.0
2011-02-10 14:10:00,5.09,5.1,5.09,5.1,121600.0,3.4196,3.4263,3.4196,3.4263,121600.0
2011-02-10 14:15:00,5.1,5.1,5.09,5.1,148000.0,3.4263,3.4263,3.4196,3.4263,148000.0
2011-02-10 14:20:00,5.09,5.09,5.09,5.09,88400.0,3.4196,3.4196,3.4196,3.4196,88400.0
2011-02-10 14:25:00,5.09,5.09,5.08,5.08,76400.0,3.4196,3.4196,3.4129,3.4129,76400.0
2011-02-10 14:30:00,5.08,5.09,5.08,5.08,178000.0,3.4129,3.4196,3.4129,3.4129,178000.0
2011-02-10 14:35:00,5.08,5.09,5.08,5.09,157600.0,3.4129,3.4196,3.4129,3.4196,157600.0
2011-02-10 14:40:00,5.09,5.09,5.08,5.08,99200.0,3.4196,3.4196,3.4129,3.4129,99200.0
2011-02-10 14:45:00,5.08,5.09,5.08,5.08,169600.0,3.4129,3.4196,3.4129,3.4129,169600.0
2011-02-10 14:50:00,5.08,5.08,5.06,5.06,186800.0,3.4129,3.4129,3.3994,3.3994,186800.0
2011-02-10 14:55:00,5.07,5.07,5.06,5.06,126800.0,3.4061,3.4061,3.3994,3.3994,126800.0
2011-02-10 15:00:00,5.06,5.07,5.06,5.07,224800.0,3.3994,3.4061,3.3994,3.4061,224800.0
2011-02-10 15:05:00,5.07,5.07,5.07,5.07,90400.0,3.4061,3.4061,3.4061,3.4061,90400.0
2011-02-10 15:10:00,5.07,5.07,5.07,5.07,100800.0,3.4061,3.4061,3.4061,3.4061,100800.0
2011-02-10 15:15:00,5.07,5.08,5.07,5.08,121200.0,3.4061,3.4129,3.4061,3.4129,121200.0
2011-02-10 15:20:00,5.08,5.08,5.08,5.08,166800.0,3.4129,3.4129,3.4129,3.4129,166800.0
2011-02-10 15:25:00,5.08,5.09,5.08,5.09,183200.0,3.4129,3.4196,3.4129,3.4196,183200.0
2011-02-10 15:30:00,5.09,5.1,5.09,5.09,181200.0,3.4196,3.4263,3.4196,3.4196,181200.0
2011-02-10 15:35:00,5.09,5.1,5.09,5.1,274000.0,3.4196,3.4263,3.4196,3.4263,274000.0
2011-02-10 15:40:00,5.1,5.1,5.09,5.09,130400.0,3.4263,3.4263,3.4196,3.4196,130400.0
2011-02-10 15:45:00,5.09,5.1,5.09,5.1,350400.0,3.4196,3.4263,3.4196,3.4263,350400.0
2011-02-10 15:50:00,5.1,5.1,5.09,5.09,576400.0,3.4263,3.4263,3.4196,3.4196,576400.0
2011-02-10 15:55:00,5.09,5.1,5.09,5.09,759200.0,3.4196,3.4263,3.4196,3.4196,759200.0
2011-02-11 09:30:00,5.07,5.1,5.03,5.05,195200.0,3.4061,3.4263,3.3793,3.3927,195200.0
2011-02-11 09:35:00,5.05,5.07,5.04,5.04,97200.0,3.3927,3.4061,3.386,3.386,97200.0
2011-02-11 09:40:00,5.04,5.06,5.04,5.05,91600.0,3.386,3.3994,3.386,3.3927,91600.0
2011-02-11 09:45:00,5.05,5.07,5.04,5.04,122000.0,3.3927,3.4061,3.386,3.386,122000.0
2011-02-11 09:50:00,5.05,5.06,5.05,5.06,99200.0,3.3927,3.3994,3.3927,3.3994,99200.0
2011-02-11 09:55:00,5.06,5.06,5.05,5.06,58000.0,3.3994,3.3994,3.3927,3.3994,58000.0
2011-02-11 10:00:00,5.06,5.06,5.05,5.06,98400.0,3.3994,3.3994,3.3927,3.3994,98400.0
2011-02-11 10:05:00,5.06,5.06,5.05,5.06,65600.0,3.3994,3.3994,3.3927,3.3994,65600.0
2011-02-11 10:10:00,5.06,5.06,5.06,5.06,127600.0,3.3994,3.3994,3.3994,3.3994,127600.0
2011-02-11 10:15:00,5.06,5.06,5.06,5.06,98800.0,3.3994,3.3994,3.3994,3.3994,98800.0
2011-02-11 10:20:00,5.06,5.07,5.06,5.06,267200.0,3.3994,3.4061,3.3994,3.3994,267200.0
2011-02-11 10:25:00,5.06,5.07,5.06,5.07,107600.0,3.3994,3.4061,3.3994,3.4061,107600.0
2011-02-11 10:30:00,5.07,5.07,5.06,5.06,283200.0,3.4061,3.4061,3.3994,3.3994,283200.0
2011-02-11 10:35:00,5.06,5.06,5.05,5.05,193200.0,3.3994,3.3994,3.3927,3.3927,193200.0
2011-02-11 10:40:00,5.05,5.05,5.04,5.04,110800.0,3.3927,3.3927,3.386,3.386,110800.0
2011-02-11 10:45:00,5.04,5.05,5.04,5.05,97600.0,3.386,3.3927,3.386,3.3927,97600.0
2011-02-11 10:50:00,5.05,5.05,5.04,5.04,183600.0,3.3927,3.3927,3.386,3.386,183600.0
2011-02-11 10:55:00,5.04,5.05,5.04,5.04,76000.0,3.386,3.3927,3.386,3.386,76000.0
2011-02-11 11:00:00,5.04,5.05,5.04,5.05,500800.0,3.386,3.3927,3.386,3.3927,500800.0
2011-02-11 11:05:00,5.05,5.05,5.02,5.03,458000.0,3.3927,3.3927,3.3726,3.3793,458000.0
2011-02-11 11:10:00,5.03,5.04,5.03,5.04,293600.0,3.3793,3.386,3.3793,3.386,293600.0
2011-02-11 11:15:00,5.04,5.04,5.02,5.02,231200.0,3.386,3.386,3.3726,3.3726,231200.0
2011-02-11 11:20:00,5.02,5.04,5.02,5.04,486400.0,3.3726,3.386,3.3726,3.386,486400.0
2011-02-11 11:25:00,5.04,5.04,5.03,5.04,120000.0,3.386,3.386,3.3793,3.386,120000.0
2011-02-11 11:30:00,5.04,5.06,5.04,5.05,172400.0,3.386,3.3994,3.386,3.3927,172400.0
2011-02-11 11:35:00,5.05,5.05,5.04,5.05,306000.0,3.3927,3.3927,3.386,3.3927,306000.0
2011-02-11 11:40:00,5.05,5.05,5.04,5.04,150000.0,3.3927,3.3927,3.386,3.386,150000.0
2011-02-11 11:45:00,5.04,5.04,5.03,5.04,388400.0,3.386,3.386,3.3793,3.386,388400.0
2011-02-11 11:50:00,5.04,5.04,5.03,5.03,340000.0,3.386,3.386,3.3793,3.3793,340000.0
2011-02-11 11:55:00,5.03,5.04,5.03,5.04,94000.0,3.3793,3.386,3.3793,3.386,94000.0
2011-02-11 12:00:00,5.04,5.04,5.03,5.04,112000.0,3.386,3.386,3.3793,3.386,112000.0
2011-02-11 12:05:00,5.04,5.04,5.03,5.04,242400.0,3.386,3.386,3.3793,3.386,242400.0
2011-02-11 12:10:00,5.04,5.04,5.02,5.03,372000.0,3.386,3.386,3.3726,3.3793,372000.0
2011-02-11 12:15:00,5.03,5.03,5.02,5.03,133600.0,3.3793,3.3793,3.3726,3.3793,133600.0
2011-02-11 12:20:00,5.03,5.04,5.03,5.04,97200.0,3.3793,3.386,3.3793,3.386,97200.0
2011-02-11 12:25:00,5.04,5.04,5.03,5.03,142000.0,3.386,3.386,3.3793,3.3793,142000.0
2011-02-11 12:30:00,5.03,5.04,5.03,5.04,246000.0,3.3793,3.386,3.3793,3.386,246000.0
2011-02-11 12:35:00,5.04,5.05,5.04,5.05,140000.0,3.386,3.3927,3.386,3.3927,140000.0
2011-02-11 12:40:00,5.05,5.06,5.05,5.06,94800.0,3.3927,3.3994,3.3927,3.3994,94800.0
2011-02-11 12:45:00,5.06,5.06,5.05,5.05,103200.0,3.3994,3.3994,3.3927,3.3927,103200.0
2011-02-11 12:50:00,5.05,5.08,5.05,5.08,120800.0,3.3927,3.4129,3.3927,3.4129,120800.0
2011-02-11 12:55:00,5.08,5.08,5.07,5.08,128400.0,3.4129,3.4129,3.4061,3.4129,128400.0
2011-02-11 13:00:00,5.08,5.08,5.07,5.08,104000.0,3.4129,3.4129,3.4061,3.4129,104000.0
2011-02-11 13:05:00,5.08,5.09,5.08,5.09,76800.0,3.4129,3.4196,3.4129,3.4196,76800.0
2011-02-11 13:10:00,5.09,5.09,5.07,5.08,116000.0,3.4196,3.4196,3.4061,3.4129,116000.0
2011-02-11 13:15:00,5.08,5.09,5.08,5.09,83200.0,3.4129,3.4196,3.4129,3.4196,83200.0
2011-02-11 13:20:00,5.09,5.09,5.08,5.09,120000.0,3.4196,3.4196,3.4129,3.4196,120000.0
2011-02-11 13:25:00,5.09,5.09,5.09,5.09,28400.0,3.4196,3.4196,3.4196,3.4196,28400.0
2011-02-11 13:30:00,5.09,5.1,5.09,5.1,148000.0,3.4196,3.4263,3.4196,3.4263,148000.0
2011-02-11 13:35:00,5.1,5.1,5.09,5.1,439600.0,3.4263,3.4263,3.4196,3.4263,439600.0
2011-02-11 13:40:00,5.1,5.1,5.09,5.1,41200.0,3.4263,3.4263,3.4196,3.4263,41200.0
2011-02-11 13:45:00,5.1,5.1,5.09,5.09,46000.0,3.4263,3.4263,3.4196,3.4196,46000.0
2011-02-11 13:50:00,5.09,5.1,5.09,5.1,142400.0,3.4196,3.4263,3.4196,3.4263,142400.0
2011-02-11 13:55:00,5.1,5.1,5.09,5.09,131600.0,3.4263,3.4263,3.4196,3.4196,131600.0
2011-02-11 14:00:00,5.09,5.1,5.09,5.1,82800.0,3.4196,3.4263,3.4196,3.4263,82800.0
2011-02-11 14:05:00,5.1,5.1,5.09,5.09,124800.0,3.4263,3.4263,3.4196,3.4196,124800.0
2011-02-11 14:10:00,5.09,5.09,5.08,5.08,115600.0,3.4196,3.4196,3.4129,3.4129,115600.0
2011-02-11 14:15:00,5.08,5.08,5.06,5.07,192800.0,3.4129,3.4129,3.3994,3.4061,192800.0
2011-02-11 14:20:00,5.07,5.07,5.07,5.07,123200.0,3.4061,3.4061,3.4061,3.4061,123200.0
2011-02-11 14:25:00,5.07,5.07,5.06,5.07,99200.0,3.4061,3.4061,3.3994,3.4061,99200.0
2011-02-11 14:30:00,5.07,5.09,5.07,5.09,78400.0,3.4061,3.4196,3.4061,3.4196,78400.0
2011-02-11 14:35:00,5.09,5.1,5.09,5.09,149200.0,3.4196,3.4263,3.4196,3.4196,149200.0
2011-02-11 14:40:00,5.09,5.09,5.08,5.09,83600.0,3.4196,3.4196,3.4129,3.4196,83600.0
2011-02-11 14:45:00,5.09,5.09,5.08,5.08,52400.0,3.4196,3.4196,3.4129,3.4129,52400.0
2011-02-11 14:50:00,5.08,5.1,5.08,5.1,104400.0,3.4129,3.4263,3.4129,3.4263,104400.0
2011-02-11 14:55:00,5.09,5.1,5.09,5.09,140000.0,3.4196,3.4263,3.4196,3.4196,140000.0
2011-02-11 15:00:00,5.09,5.09,5.07,5.07,190800.0,3.4196,3.4196,3.4061,3.4061,190800.0
2011-02-11 15:05:00,5.07,5.08,5.07,5.07,431200.0,3.4061,3.4129,3.4061,3.4061,431200.0
2011-02-11 15:10:00,5.07,5.09,5.07,5.09,486800.0,3.4061,3.4196,3.4061,3.4196,486800.0
2011-02-11 15:15:00,5.09,5.09,5.08,5.08,117600.0,3.4196,3.4196,3.4129,3.4129,117600.0
2011-02-11 15:20:00,5.08,5.09,5.08,5.08,102800.0,3.4129,3.4196,3.4129,3.4129,102800.0
2011-02-11 15:25:00,5.08,5.09,5.08,5.08,250000.0,3.4129,3.4196,3.4129,3.4129,250000.0
2011-02-11 15:30:00,5.08,5.08,5.07,5.08,274400.0,3.4129,3.4129,3.4061,3.4129,274400.0
2011-02-11 15:35:00,5.08,5.08,5.07,5.07,316000.0,3.4129,3.4129,3.4061,3.4061,316000.0
2011-02-11 15:40:00,5.07,5.08,5.07,5.07,558800.0,3.4061,3.4129,3.4061,3.4061,558800.0
2011-02-11 15:45:00,5.07,5.07,5.06,5.07,614000.0,3.4061,3.4061,3.3994,3.4061,614000.0
2011-02-11 15:50:00,5.07,5.07,5.07,5.07,301200.0,3.4061,3.4061,3.4061,3.4061,301200.0
2011-02-11 15:55:00,5.07,5.08,5.06,5.07,1921200.0,3.4061,3.4129,3.3994,3.4061,1921200.0
2011-02-14 09:30:00,4.92,4.95,4.92,4.95,713200.0,3.3054,3.3255,3.3054,3.3255,713200.0
2011-02-14 09:35:00,4.95,4.97,4.9,4.91,770400.0,3.3255,3.339,3.2919,3.2987,770400.0
2011-02-14 09:40:00,4.9,4.92,4.9,4.91,475600.0,3.2919,3.3054,3.2919,3.2987,475600.0
2011-02-14 09:45:00,4.91,4.94,4.91,4.93,477600.0,3.2987,3.3188,3.2987,3.3121,477600.0
2011-02-14 09:50:00,4.93,4.97,4.91,4.91,790800.0,3.3121,3.339,3.2987,3.2987,790800.0
2011-02-14 09:55:00,4.91,4.93,4.89,4.93,684000.0,3.2987,3.3121,3.2852,3.3121,684000.0
2011-02-14 10:00:00,4.92,4.93,4.91,4.92,702000.0,3.3054,3.3121,3.2987,3.3054,702000.0
2011-02-14 10:05:00,4.92,4.94,4.92,4.94,386800.0,3.3054,3.3188,3.3054,3.3188,386800.0
2011-02-14 10:10:00,4.94,4.95,4.94,4.94,426400.0,3.3188,3.3255,3.3188,3.3188,426400.0
2011-02-14 10:15:00,4.94,4.95,4.93,4.95,360000.0,3.3188,3.3255,3.3121,3.3255,360000.0
2011-02-14 10:20:00,4.95,4.96,4.95,4.96,350400.0,3.3255,3.3322,3.3255,3.3322,350400.0
2011-02-14 10:25:00,4.96,4.96,4.94,4.94,300000.0,3.3322,3.3322,3.3188,3.3188,300000.0
2011-02-14 10:30:00,4.94,4.95,4.93,4.95,314000.0,3.3188,3.3255,3.3121,3.3255,314000.0
2011-02-14 10:35:00,4.95,4.95,4.93,4.93,378400.0,3.3255,3.3255,3.3121,3.3121,378400.0
2011-02-14 10:40:00,4.93,4.94,4.92,4.93,228800.0,3.3121,3.3188,3.3054,3.3121,228800.0
2011-02-14 10:45:00,4.92,4.93,4.91,4.92,695600.0,3.3054,3.3121,3.2987,3.3054,695600.0
2011-02-14 10:50:00,4.92,4.92,4.91,4.91,273600.0,3.3054,3.3054,3.2987,3.2987,273600.0
2011-02-14 10:55:00,4.92,4.93,4.91,4.93,720800.0,3.3054,3.3121,3.2987,3.3121,720800.0
2011-02-14 11:00:00,4.93,4.93,4.92,4.92,415600.0,3.3121,3.3121,3.3054,3.3054,415600.0
2011-02-14 11:05:00,4.92,4.95,4.92,4.93,276800.0,3.3054,3.3255,3.3054,3.3121,276800.0
2011-02-14 11:10:00,4.93,4.95,4.93,4.95,102400.0,3.3121,3.3255,3.3121,3.3255,102400.0
2011-02-14 11:15:00,4.95,4.96,4.95,4.96,98000.0,3.3255,3.3322,3.3255,3.3322,98000.0
2011-02-14 11:20:00,4.96,4.96,4.95,4.96,62400.0,3.3322,3.3322,3.3255,3.3322,62400.0
2011-02-14 11:25:00,4.96,4.97,4.96,4.96,115600.0,3.3322,3.339,3.3322,3.3322,115600.0
2011-02-14 11:30:00,4.96,4.98,4.96,4.97,172000.0,3.3322,3.3457,3.3322,3.339,172000.0
2011-02-14 11:35:00,4.97,4.98,4.97,4.97,158000.0,3.339,3.3457,3.339,3.339,158000.0
2011-02-14 11:40:00,4.98,4.98,4.96,4.97,308800.0,3.3457,3.3457,3.3322,3.339,308800.0
2011-02-14 11:45:00,4.97,4.97,4.95,4.96,86400.0,3.339,3.339,3.3255,3.3322,86400.0
2011-02-14 11:50:00,4.96,4.97,4.96,4.97,79600.0,3.3322,3.339,3.3322,3.339,79600.0
2011-02-14 11:55:00,4.97,4.98,4.96,4.96,401600.0,3.339,3.3457,3.3322,3.3322,401600.0
2011-02-14 12:00:00,4.97,4.97,4.96,4.97,37200.0,3.339,3.339,3.3322,3.339,37200.0
2011-02-14 12:05:00,4.97,4.97,4.97,4.97,42000.0,3.339,3.339,3.339,3.339,42000.0
2011-02-14 12:10:00,4.97,4.97,4.97,4.97,57600.0,3.339,3.339,3.339,3.339,57600.0
2011-02-14 12:15:00,4.97,4.98,4.97,4.98,75600.0,3.339,3.3457,3.339,3.3457,75600.0
2011-02-14 12:20:00,4.97,4.98,4.97,4.97,71600.0,3.339,3.3457,3.339,3.339,71600.0
2011-02-14 12:25:00,4.97,4.97,4.97,4.97,83600.0,3.339,3.339,3.339,3.339,83600.0
2011-02-14 12:30:00,4.97,4.97,4.97,4.97,62000.0,3.339,3.339,3.339,3.339,62000.0
2011-02-14 12:35:00,4.97,4.97,4.96,4.97,60400.0,3.339,3.339,3.3322,3.339,60400.0
2011-02-14 12:40:00,4.97,4.97,4.96,4.97,66800.0,3.339,3.339,3.3322,3.339,66800.0
2011-02-14 12:45:00,4.97,4.97,4.97,4.97,112400.0,3.339,3.339,3.339,3.339,112400.0
2011-02-14 12:50:00,4.97,4.98,4.97,4.98,235200.0,3.339,3.3457,3.339,3.3457,235200.0
2011-02-14 12:55:00,4.98,5.0,4.98,4.99,212800.0,3.3457,3.3591,3.3457,3.3524,212800.0
2011-02-14 13:00:00,4.99,4.99,4.98,4.98,182400.0,3.3524,3.3524,3.3457,3.3457,182400.0
2011-02-14 13:05:00,4.98,4.98,4.97,4.97,224000.0,3.3457,3.3457,3.339,3.339,224000.0
2011-02-14 13:10:00,4.97,4.99,4.97,4.99,95200.0,3.339,3.3524,3.339,3.3524,95200.0
2011-02-14 13:15:00,4.99,5.0,4.99,5.0,252800.0,3.3524,3.3591,3.3524,3.3591,252800.0
2011-02-14 13:20:00,5.0,5.0,5.0,5.0,50400.0,3.3591,3.3591,3.3591,3.3591,50400.0
2011-02-14 13:25:00,5.0,5.0,4.99,4.99,100800.0,3.3591,3.3591,3.3524,3.3524,100800.0
2011-02-14 13:30:00,4.99,5.0,4.99,4.99,94400.0,3.3524,3.3591,3.3524,3.3524,94400.0
2011-02-14 13:35:00,4.99,5.0,4.99,5.0,82400.0,3.3524,3.3591,3.3524,3.3591,82400.0
2011-02-14 13:40:00,5.0,5.0,4.99,4.99,104800.0,3.3591,3.3591,3.3524,3.3524,104800.0
2011-02-14 13:45:00,4.99,4.99,4.98,4.98,110400.0,3.3524,3.3524,3.3457,3.3457,110400.0
2011-02-14 13:50:00,4.98,4.99,4.98,4.99,94800.0,3.3457,3.3524,3.3457,3.3524,94800.0
2011-02-14 13:55:00,4.99,5.0,4.99,4.99,68000.0,3.3524,3.3591,3.3524,3.3524,68000.0
2011-02-14 14:00:00,4.99,5.0,4.99,5.0,84000.0,3.3524,3.3591,3.3524,3.3591,84000.0
2011-02-14 14:05:00,5.0,5.0,4.99,4.99,115200.0,3.3591,3.3591,3.3524,3.3524,115200.0
2011-02-14 14:10:00,4.99,5.0,4.99,4.99,67200.0,3.3524,3.3591,3.3524,3.3524,67200.0
2011-02-14 14:15:00,4.99,5.0,4.99,4.99,66000.0,3.3524,3.3591,3.3524,3.3524,66000.0
2011-02-14 14:20:00,5.0,5.0,4.99,5.0,45200.0,3.3591,3.3591,3.3524,3.3591,45200.0
2011-02-14 14:25:00,5.0,5.0,4.99,5.0,155600.0,3.3591,3.3591,3.3524,3.3591,155600.0
2011-02-14 14:30:00,5.0,5.0,5.0,5.0,50000.0,3.3591,3.3591,3.3591,3.3591,50000.0
2011-02-14 14:35:00,5.0,5.0,4.99,5.0,217200.0,3.3591,3.3591,3.3524,3.3591,217200.0
2011-02-14 14:40:00,5.0,5.0,4.99,4.99,308000.0,3.3591,3.3591,3.3524,3.3524,308000.0
2011-02-14 14:45:00,4.99,5.0,4.99,5.0,90000.0,3.3524,3.3591,3.3524,3.3591,90000.0
2011-02-14 14:50:00,4.99,5.0,4.99,4.99,90800.0,3.3524,3.3591,3.3524,3.3524,90800.0
2011-02-14 14:55:00,4.99,4.99,4.99,4.99,110400.0,3.3524,3.3524,3.3524,3.3524,110400.0
2011-02-14 15:00:00,4.99,4.99,4.99,4.99,91200.0,3.3524,3.3524,3.3524,3.3524,91200.0
2011-02-14 15:05:00,4.99,4.99,4.98,4.98,189600.0,3.3524,3.3524,3.3457,3.3457,189600.0
2011-02-14 15:10:00,4.98,4.98,4.97,4.98,207200.0,3.3457,3.3457,3.339,3.3457,207200.0
2011-02-14 15:15:00,4.97,4.98,4.97,4.97,252400.0,3.339,3.3457,3.339,3.339,252400.0
2011-02-14 15:20:00,4.97,4.97,4.97,4.97,88400.0,3.339,3.339,3.339,3.339,88400.0
2011-02-14 15:25:00,4.97,4.97,4.97,4.97,201600.0,3.339,3.339,3.339,3.339,201600.0
2011-02-14 15:30:00,4.97,4.98,4.97,4.98,196800.0,3.339,3.3457,3.339,3.3457,196800.0
2011-02-14 15:35:00,4.98,4.99,4.98,4.98,297200.0,3.3457,3.3524,3.3457,3.3457,297200.0
2011-02-14 15:40:00,4.98,4.98,4.97,4.98,212800.0,3.3457,3.3457,3.339,3.3457,212800.0
2011-02-14 15:45:00,4.98,4.98,4.97,4.97,244000.0,3.3457,3.3457,3.339,3.339,244000.0
2011-02-14 15:50:00,4.97,4.98,4.97,4.97,164400.0,3.339,3.3457,3.339,3.339,164400.0
2011-02-14 15:55:00,4.97,4.97,4.97,4.97,574800.0,3.339,3.339,3.339,3.339,574800.0
2011-02-15 09:30:00,4.95,4.98,4.95,4.95,114000.0,3.3255,3.3457,3.3255,3.3255,114000.0
2011-02-15 09:35:00,4.96,4.96,4.95,4.96,121200.0,3.3322,3.3322,3.3255,3.3322,121200.0
2011-02-15 09:40:00,4.96,4.99,4.95,4.98,148400.0,3.3322,3.3524,3.3255,3.3457,148400.0
2011-02-15 09:45:00,4.98,5.03,4.98,5.03,490000.0,3.3457,3.3793,3.3457,3.3793,490000.0
2011-02-15 09:50:00,5.03,5.04,5.01,5.02,716400.0,3.3793,3.386,3.3658,3.3726,716400.0
2011-02-15 09:55:00,5.02,5.03,5.0,5.0,516800.0,3.3726,3.3793,3.3591,3.3591,516800.0
2011-02-15 10:00:00,5.0,5.0,4.98,4.98,251200.0,3.3591,3.3591,3.3457,3.3457,251200.0
2011-02-15 10:05:00,4.99,4.99,4.96,4.97,262400.0,3.3524,3.3524,3.3322,3.339,262400.0
2011-02-15 10:10:00,4.97,4.98,4.97,4.97,519600.0,3.339,3.3457,3.339,3.339,519600.0
2011-02-15 10:15:00,4.97,4.97,4.97,4.97,165200.0,3.339,3.339,3.339,3.339,165200.0
2011-02-15 10:20:00,4.97,4.97,4.97,4.97,191600.0,3.339,3.339,3.339,3.339,191600.0
2011-02-15 10:25:00,4.97,4.97,4.96,4.97,141600.0,3.339,3.339,3.3322,3.339,141600.0
2011-02-15 10:30:00,4.97,4.97,4.97,4.97,112400.0,3.339,3.339,3.339,3.339,112400.0
2011-02-15 10:35:00,4.97,4.99,4.95,4.98,150400.0,3.339,3.3524,3.3255,3.3457,150400.0
2011-02-15 10:40:00,4.98,4.99,4.98,4.99,96000.0,3.3457,3.3524,3.3457,3.3524,96000.0
2011-02-15 10:45:00,4.99,4.99,4.99,4.99,108400.0,3.3524,3.3524,3.3524,3.3524,108400.0
2011-02-15 10:50:00,4.99,4.99,4.97,4.97,288800.0,3.3524,3.3524,3.339,3.339,288800.0
2011-02-15 10:55:00,4.97,4.99,4.97,4.97,91200.0,3.339,3.3524,3.339,3.339,91200.0
2011-02-15 11:00:00,4.97,5.0,4.97,4.99,75200.0,3.339,3.3591,3.339,3.3524,75200.0
2011-02-15 11:05:00,4.99,5.0,4.99,4.99,167600.0,3.3524,3.3591,3.3524,3.3524,167600.0
2011-02-15 11:10:00,4.99,5.0,4.98,4.99,304800.0,3.3524,3.3591,3.3457,3.3524,304800.0
2011-02-15 11:15:00,4.99,5.0,4.98,5.0,290000.0,3.3524,3.3591,3.3457,3.3591,290000.0
2011-02-15 11:20:00,5.0,5.0,5.0,5.0,161600.0,3.3591,3.3591,3.3591,3.3591,161600.0
2011-02-15 11:25:00,4.99,5.01,4.99,5.01,141200.0,3.3524,3.3658,3.3524,3.3658,141200.0
2011-02-15 11:30:00,5.01,5.01,5.0,5.0,159600.0,3.3658,3.3658,3.3591,3.3591,159600.0
2011-02-15 11:35:00,5.0,5.0,5.0,5.0,24800.0,3.3591,3.3591,3.3591,3.3591,24800.0
2011-02-15 11:40:00,5.0,5.0,5.0,5.0,106400.0,3.3591,3.3591,3.3591,3.3591,106400.0
2011-02-15 11:45:00,5.0,5.0,4.99,5.0,211200.0,3.3591,3.3591,3.3524,3.3591,211200.0
2011-02-15 11:50:00,5.0,5.01,5.0,5.0,128400.0,3.3591,3.3658,3.3591,3.3591,128400.0
2011-02-15 11:55:00,5.0,5.0,5.0,5.0,118400.0,3.3591,3.3591,3.3591,3.3591,118400.0
2011-02-15 12:00:00,5.0,5.01,5.0,5.0,86800.0,3.3591,3.3658,3.3591,3.3591,86800.0
2011-02-15 12:05:00,5.0,5.02,5.0,5.01,106800.0,3.3591,3.3726,3.3591,3.3658,106800.0
2011-02-15 12:10:00,5.01,5.01,5.01,5.01,34400.0,3.3658,3.3658,3.3658,3.3658,34400.0
2011-02-15 12:15:00,5.01,5.01,5.01,5.01,59600.0,3.3658,3.3658,3.3658,3.3658,59600.0
2011-02-15 12:20:00,5.01,5.01,5.01,5.01,67600.0,3.3658,3.3658,3.3658,3.3658,67600.0
2011-02-15 12:25:00,5.01,5.02,5.01,5.02,264000.0,3.3658,3.3726,3.3658,3.3726,264000.0
2011-02-15 12:30:00,5.02,5.02,5.01,5.01,70800.0,3.3726,3.3726,3.3658,3.3658,70800.0
2011-02-15 12:35:00,5.01,5.01,5.01,5.01,30400.0,3.3658,3.3658,3.3658,3.3658,30400.0
2011-02-15 12:40:00,5.01,5.02,5.01,5.01,55600.0,3.3658,3.3726,3.3658,3.3658,55600.0
2011-02-15 12:45:00,5.01,5.01,5.01,5.01,58400.0,3.3658,3.3658,3.3658,3.3658,58400.0
2011-02-15 12:50:00,5.01,5.01,5.0,5.0,270800.0,3.3658,3.3658,3.3591,3.3591,270800.0
2011-02-15 12:55:00,5.0,5.0,5.0,5.0,164000.0,3.3591,3.3591,3.3591,3.3591,164000.0
2011-02-15 13:00:00,5.0,5.0,5.0,5.0,72800.0,3.3591,3.3591,3.3591,3.3591,72800.0
2011-02-15 13:05:00,5.0,5.0,5.0,5.0,256400.0,3.3591,3.3591,3.3591,3.3591,256400.0
2011-02-15 13:10:00,5.0,5.0,5.0,5.0,53600.0,3.3591,3.3591,3.3591,3.3591,53600.0
2011-02-15 13:15:00,5.0,5.0,4.99,4.99,112000.0,3.3591,3.3591,3.3524,3.3524,112000.0
2011-02-15 13:20:00,4.99,4.99,4.99,4.99,72400.0,3.3524,3.3524,3.3524,3.3524,72400.0
2011-02-15 13:25:00,4.99,5.0,4.99,5.0,46400.0,3.3524,3.3591,3.3524,3.3591,46400.0
2011-02-15 13:30:00,5.0,5.0,5.0,5.0,70800.0,3.3591,3.3591,3.3591,3.3591,70800.0
2011-02-15 13:35:00,5.0,5.0,5.0,5.0,84400.0,3.3591,3.3591,3.3591,3.3591,84400.0
2011-02-15 13:40:00,5.0,5.0,5.0,5.0,33600.0,3.3591,3.3591,3.3591,3.3591,33600.0
2011-02-15 13:45:00,5.0,5.01,5.0,5.01,271200.0,3.3591,3.3658,3.3591,3.3658,271200.0
2011-02-15 13:50:00,5.01,5.01,5.0,5.0,150000.0,3.3658,3.3658,3.3591,3.3591,150000.0
2011-02-15 13:55:00,5.0,5.01,5.0,5.01,96000.0,3.3591,3.3658,3.3591,3.3658,96000.0
2011-02-15 14:00:00,5.01,5.01,5.0,5.0,122400.0,3.3658,3.3658,3.3591,3.3591,122400.0
2011-02-15 14:05:00,5.0,5.0,5.0,5.0,128000.0,3.3591,3.3591,3.3591,3.3591,128000.0
2011-02-15 14:10:00,5.0,5.0,4.99,4.99,92400.0,3.3591,3.3591,3.3524,3.3524,92400.0
2011-02-15 14:15:00,4.99,5.0,4.99,5.0,128400.0,3.3524,3.3591,3.3524,3.3591,128400.0
2011-02-15 14:20:00,5.0,5.0,4.99,5.0,104800.0,3.3591,3.3591,3.3524,3.3591,104800.0
2011-02-15 14:25:00,5.0,5.0,5.0,5.0,187600.0,3.3591,3.3591,3.3591,3.3591,187600.0
2011-02-15 14:30:00,5.0,5.01,5.0,5.01,225600.0,3.3591,3.3658,3.3591,3.3658,225600.0
2011-02-15 14:35:00,5.0,5.01,5.0,5.01,566000.0,3.3591,3.3658,3.3591,3.3658,566000.0
2011-02-15 14:40:00,5.01,5.01,5.01,5.01,190000.0,3.3658,3.3658,3.3658,3.3658,190000.0
2011-02-15 14:45:00,5.01,5.02,5.01,5.02,209600.0,3.3658,3.3726,3.3658,3.3726,209600.0
2011-02-15 14:50:00,5.01,5.03,5.01,5.03,424400.0,3.3658,3.3793,3.3658,3.3793,424400.0
2011-02-15 14:55:00,5.03,5.03,5.02,5.03,512400.0,3.3793,3.3793,3.3726,3.3793,512400.0
2011-02-15 15:00:00,5.03,5.03,5.02,5.03,456000.0,3.3793,3.3793,3.3726,3.3793,456000.0
2011-02-15 15:05:00,5.03,5.03,5.02,5.02,216400.0,3.3793,3.3793,3.3726,3.3726,216400.0
2011-02-15 15:10:00,5.02,5.03,5.02,5.03,136800.0,3.3726,3.3793,3.3726,3.3793,136800.0
2011-02-15 15:15:00,5.03,5.03,5.01,5.02,479200.0,3.3793,3.3793,3.3658,3.3726,479200.0
2011-02-15 15:20:00,5.01,5.02,5.01,5.02,179200.0,3.3658,3.3726,3.3658,3.3726,179200.0
2011-02-15 15:25:00,5.02,5.02,5.01,5.01,229600.0,3.3726,3.3726,3.3658,3.3658,229600.0
2011-02-15 15:30:00,5.01,5.02,5.01,5.02,358400.0,3.3658,3.3726,3.3658,3.3726,358400.0
2011-02-15 15:35:00,5.01,5.02,5.01,5.02,419600.0,3.3658,3.3726,3.3658,3.3726,419600.0
2011-02-15 15:40:00,5.02,5.02,5.02,5.02,468800.0,3.3726,3.3726,3.3726,3.3726,468800.0
2011-02-15 15:45:00,5.02,5.02,5.0,5.02,644800.0,3.3726,3.3726,3.3591,3.3726,644800.0
2011-02-15 15:50:00,5.01,5.02,5.01,5.02,444000.0,3.3658,3.3726,3.3658,3.3726,444000.0
2011-02-15 15:55:00,5.02,5.02,5.01,5.01,934400.0,3.3726,3.3726,3.3658,3.3658,934400.0
2011-02-16 09:30:00,5.03,5.06,5.02,5.05,211600.0,3.3793,3.3994,3.3726,3.3927,211600.0
2011-02-16 09:35:00,5.05,5.06,5.02,5.03,715200.0,3.3927,3.3994,3.3726,3.3793,715200.0
2011-02-16 09:40:00,5.03,5.04,5.01,5.03,340000.0,3.3793,3.386,3.3658,3.3793,340000.0
2011-02-16 09:45:00,5.03,5.04,5.02,5.03,127600.0,3.3793,3.386,3.3726,3.3793,127600.0
2011-02-16 09:50:00,5.03,5.03,5.02,5.03,104800.0,3.3793,3.3793,3.3726,3.3793,104800.0
2011-02-16 09:55:00,5.03,5.04,5.02,5.03,134000.0,3.3793,3.386,3.3726,3.3793,134000.0
2011-02-16 10:00:00,5.03,5.03,5.01,5.01,199200.0,3.3793,3.3793,3.3658,3.3658,199200.0
2011-02-16 10:05:00,5.01,5.01,5.0,5.01,285200.0,3.3658,3.3658,3.3591,3.3658,285200.0
2011-02-16 10:10:00,5.01,5.02,5.0,5.01,281200.0,3.3658,3.3726,3.3591,3.3658,281200.0
2011-02-16 10:15:00,5.01,5.02,5.01,5.02,110400.0,3.3658,3.3726,3.3658,3.3726,110400.0
2011-02-16 10:20:00,5.02,5.03,5.01,5.03,149200.0,3.3726,3.3793,3.3658,3.3793,149200.0
2011-02-16 10:25:00,5.03,5.04,5.02,5.03,256400.0,3.3793,3.386,3.3726,3.3793,256400.0
2011-02-16 10:30:00,5.03,5.03,5.01,5.03,180800.0,3.3793,3.3793,3.3658,3.3793,180800.0
2011-02-16 10:35:00,5.03,5.03,5.02,5.02,102800.0,3.3793,3.3793,3.3726,3.3726,102800.0
2011-02-16 10:40:00,5.02,5.02,5.01,5.02,102000.0,3.3726,3.3726,3.3658,3.3726,102000.0
2011-02-16 10:45:00,5.02,5.03,5.02,5.02,126400.0,3.3726,3.3793,3.3726,3.3726,126400.0
2011-02-16 10:50:00,5.02,5.02,5.01,5.02,161200.0,3.3726,3.3726,3.3658,3.3726,161200.0
2011-02-16 10:55:00,5.02,5.02,5.01,5.01,285200.0,3.3726,3.3726,3.3658,3.3658,285200.0
2011-02-16 11:00:00,5.02,5.02,5.01,5.01,210400.0,3.3726,3.3726,3.3658,3.3658,210400.0
2011-02-16 11:05:00,5.01,5.02,5.01,5.02,156800.0,3.3658,3.3726,3.3658,3.3726,156800.0
2011-02-16 11:10:00,5.02,5.03,5.02,5.02,92800.0,3.3726,3.3793,3.3726,3.3726,92800.0
2011-02-16 11:15:00,5.02,5.02,5.01,5.01,93200.0,3.3726,3.3726,3.3658,3.3658,93200.0
2011-02-16 11:20:00,5.01,5.02,5.01,5.02,146400.0,3.3658,3.3726,3.3658,3.3726,146400.0
2011-02-16 11:25:00,5.01,5.02,5.01,5.02,191600.0,3.3658,3.3726,3.3658,3.3726,191600.0
2011-02-16 11:30:00,5.02,5.02,5.01,5.01,110800.0,3.3726,3.3726,3.3658,3.3658,110800.0
2011-02-16 11:35:00,5.02,5.02,5.01,5.02,418400.0,3.3726,3.3726,3.3658,3.3726,418400.0
2011-02-16 11:40:00,5.02,5.02,5.01,5.02,597200.0,3.3726,3.3726,3.3658,3.3726,597200.0
2011-02-16 11:45:00,5.02,5.02,5.01,5.01,207600.0,3.3726,3.3726,3.3658,3.3658,207600.0
2011-02-16 11:50:00,5.01,5.01,5.01,5.01,64400.0,3.3658,3.3658,3.3658,3.3658,64400.0
2011-02-16 11:55:00,5.01,5.01,5.0,5.0,276800.0,3.3658,3.3658,3.3591,3.3591,276800.0
2011-02-16 12:00:00,5.0,5.0,5.0,5.0,239600.0,3.3591,3.3591,3.3591,3.3591,239600.0
2011-02-16 12:05:00,5.0,5.01,5.0,5.0,260000.0,3.3591,3.3658,3.3591,3.3591,260000.0
2011-02-16 12:10:00,5.0,5.01,5.0,5.01,319600.0,3.3591,3.3658,3.3591,3.3658,319600.0
2011-02-16 12:15:00,5.0,5.01,5.0,5.0,242800.0,3.3591,3.3658,3.3591,3.3591,242800.0
2011-02-16 12:20:00,5.0,5.01,5.0,5.01,70800.0,3.3591,3.3658,3.3591,3.3658,70800.0
2011-02-16 12:25:00,5.01,5.01,5.01,5.01,104000.0,3.3658,3.3658,3.3658,3.3658,104000.0
2011-02-16 12:30:00,5.01,5.01,5.0,5.01,99200.0,3.3658,3.3658,3.3591,3.3658,99200.0
2011-02-16 12:35:00,5.0,5.01,5.0,5.0,56000.0,3.3591,3.3658,3.3591,3.3591,56000.0
2011-02-16 12:40:00,5.0,5.01,5.0,5.01,69200.0,3.3591,3.3658,3.3591,3.3658,69200.0
2011-02-16 12:45:00,5.01,5.01,5.0,5.01,25600.0,3.3658,3.3658,3.3591,3.3658,25600.0
2011-02-16 12:50:00,5.0,5.01,5.0,5.01,129600.0,3.3591,3.3658,3.3591,3.3658,129600.0
2011-02-16 12:55:00,5.01,5.01,5.0,5.01,114800.0,3.3658,3.3658,3.3591,3.3658,114800.0
2011-02-16 13:00:00,5.01,5.01,5.0,5.01,68000.0,3.3658,3.3658,3.3591,3.3658,68000.0
2011-02-16 13:05:00,5.01,5.02,5.0,5.01,54800.0,3.3658,3.3726,3.3591,3.3658,54800.0
2011-02-16 13:10:00,5.01,5.01,5.01,5.01,69200.0,3.3658,3.3658,3.3658,3.3658,69200.0
2011-02-16 13:15:00,5.01,5.01,5.01,5.01,126800.0,3.3658,3.3658,3.3658,3.3658,126800.0
2011-02-16 13:20:00,5.01,5.01,5.01,5.01,47600.0,3.3658,3.3658,3.3658,3.3658,47600.0
2011-02-16 13:25:00,5.01,5.01,5.01,5.01,195200.0,3.3658,3.3658,3.3658,3.3658,195200.0
2011-02-16 13:30:00,5.01,5.01,5.01,5.01,118000.0,3.3658,3.3658,3.3658,3.3658,118000.0
2011-02-16 13:35:00,5.01,5.01,5.01,5.01,87600.0,3.3658,3.3658,3.3658,3.3658,87600.0
2011-02-16 13:40:00,5.01,5.03,5.01,5.03,126000.0,3.3658,3.3793,3.3658,3.3793,126000.0
2011-02-16 13:45:00,5.03,5.03,5.02,5.03,76000.0,3.3793,3.3793,3.3726,3.3793,76000.0
2011-02-16 13:50:00,5.03,5.03,5.02,5.03,207200.0,3.3793,3.3793,3.3726,3.3793,207200.0
2011-02-16 13:55:00,5.03,5.04,5.03,5.04,181200.0,3.3793,3.386,3.3793,3.386,181200.0
2011-02-16 14:00:00,5.04,5.05,5.03,5.05,232800.0,3.386,3.3927,3.3793,3.3927,232800.0
2011-02-16 14:05:00,5.05,5.05,5.04,5.05,168000.0,3.3927,3.3927,3.386,3.3927,168000.0
2011-02-16 14:10:00,5.04,5.04,5.04,5.04,99600.0,3.386,3.386,3.386,3.386,99600.0
2011-02-16 14:15:00,5.04,5.04,5.04,5.04,233200.0,3.386,3.386,3.386,3.386,233200.0
2011-02-16 14:20:00,5.04,5.04,5.03,5.03,114400.0,3.386,3.386,3.3793,3.3793,114400.0
2011-02-16 14:25:00,5.04,5.05,5.03,5.04,224800.0,3.386,3.3927,3.3793,3.386,224800.0
2011-02-16 14:30:00,5.04,5.05,5.04,5.05,114000.0,3.386,3.3927,3.386,3.3927,114000.0
2011-02-16 14:35:00,5.05,5.06,5.05,5.06,110000.0,3.3927,3.3994,3.3927,3.3994,110000.0
2011-02-16 14:40:00,5.05,5.05,5.04,5.05,190400.0,3.3927,3.3927,3.386,3.3927,190400.0
2011-02-16 14:45:00,5.05,5.05,5.05,5.05,157200.0,3.3927,3.3927,3.3927,3.3927,157200.0
2011-02-16 14:50:00,5.05,5.05,5.05,5.05,119200.0,3.3927,3.3927,3.3927,3.3927,119200.0
2011-02-16 14:55:00,5.05,5.06,5.05,5.05,183200.0,3.3927,3.3994,3.3927,3.3927,183200.0
2011-02-16 15:00:00,5.05,5.06,5.05,5.06,172400.0,3.3927,3.3994,3.3927,3.3994,172400.0
2011-02-16 15:05:00,5.06,5.07,5.06,5.07,205600.0,3.3994,3.4061,3.3994,3.4061,205600.0
2011-02-16 15:10:00,5.07,5.07,5.07,5.07,242000.0,3.4061,3.4061,3.4061,3.4061,242000.0
2011-02-16 15:15:00,5.07,5.07,5.07,5.07,358400.0,3.4061,3.4061,3.4061,3.4061,358400.0
2011-02-16 15:20:00,5.07,5.07,5.07,5.07,191600.0,3.4061,3.4061,3.4061,3.4061,191600.0
2011-02-16 15:25:00,5.07,5.07,5.06,5.06,249200.0,3.4061,3.4061,3.3994,3.3994,249200.0
2011-02-16 15:30:00,5.06,5.07,5.06,5.07,322000.0,3.3994,3.4061,3.3994,3.4061,322000.0
2011-02-16 15:35:00,5.07,5.07,5.06,5.06,284800.0,3.4061,3.4061,3.3994,3.3994,284800.0
2011-02-16 15:40:00,5.06,5.07,5.06,5.07,243600.0,3.3994,3.4061,3.3994,3.4061,243600.0
2011-02-16 15:45:00,5.07,5.08,5.06,5.07,1621200.0,3.4061,3.4129,3.3994,3.4061,1621200.0
2011-02-16 15:50:00,5.07,5.08,5.07,5.07,565600.0,3.4061,3.4129,3.4061,3.4061,565600.0
2011-02-16 15:55:00,5.07,5.07,5.06,5.07,642800.0,3.4061,3.4061,3.3994,3.4061,642800.0
2011-02-17 09:30:00,5.05,5.07,5.02,5.02,148400.0,3.3927,3.4061,3.3726,3.3726,148400.0
2011-02-17 09:35:00,5.02,5.03,5.02,5.03,86000.0,3.3726,3.3793,3.3726,3.3793,86000.0
2011-02-17 09:40:00,5.03,5.05,5.02,5.03,54000.0,3.3793,3.3927,3.3726,3.3793,54000.0
2011-02-17 09:45:00,5.03,5.05,5.03,5.04,108000.0,3.3793,3.3927,3.3793,3.386,108000.0
2011-02-17 09:50:00,5.04,5.05,5.04,5.05,49200.0,3.386,3.3927,3.386,3.3927,49200.0
2011-02-17 09:55:00,5.05,5.05,5.04,5.05,68000.0,3.3927,3.3927,3.386,3.3927,68000.0
2011-02-17 10:00:00,5.05,5.06,5.04,5.06,53600.0,3.3927,3.3994,3.386,3.3994,53600.0
2011-02-17 10:05:00,5.06,5.06,5.05,5.06,50400.0,3.3994,3.3994,3.3927,3.3994,50400.0
2011-02-17 10:10:00,5.06,5.07,5.05,5.07,156800.0,3.3994,3.4061,3.3927,3.4061,156800.0
2011-02-17 10:15:00,5.07,5.08,5.06,5.08,106000.0,3.4061,3.4129,3.3994,3.4129,106000.0
2011-02-17 10:20:00,5.08,5.09,5.08,5.09,167200.0,3.4129,3.4196,3.4129,3.4196,167200.0
2011-02-17 10:25:00,5.09,5.1,5.09,5.1,215200.0,3.4196,3.4263,3.4196,3.4263,215200.0
2011-02-17 10:30:00,5.1,5.11,5.1,5.11,146400.0,3.4263,3.433,3.4263,3.433,146400.0
2011-02-17 10:35:00,5.11,5.11,5.11,5.11,44800.0,3.433,3.433,3.433,3.433,44800.0
2011-02-17 10:40:00,5.11,5.11,5.1,5.1,120400.0,3.433,3.433,3.4263,3.4263,120400.0
2011-02-17 10:45:00,5.1,5.11,5.1,5.11,114400.0,3.4263,3.433,3.4263,3.433,114400.0
2011-02-17 10:50:00,5.11,5.11,5.1,5.11,63600.0,3.433,3.433,3.4263,3.433,63600.0
2011-02-17 10:55:00,5.11,5.11,5.1,5.1,144400.0,3.433,3.433,3.4263,3.4263,144400.0
2011-02-17 11:00:00,5.1,5.11,5.1,5.11,73200.0,3.4263,3.433,3.4263,3.433,73200.0
2011-02-17 11:05:00,5.11,5.12,5.1,5.11,120400.0,3.433,3.4397,3.4263,3.433,120400.0
2011-02-17 11:10:00,5.11,5.12,5.11,5.12,140000.0,3.433,3.4397,3.433,3.4397,140000.0
2011-02-17 11:15:00,5.12,5.12,5.12,5.12,195600.0,3.4397,3.4397,3.4397,3.4397,195600.0
2011-02-17 11:20:00,5.12,5.13,5.12,5.13,98800.0,3.4397,3.4465,3.4397,3.4465,98800.0
2011-02-17 11:25:00,5.13,5.14,5.12,5.14,253200.0,3.4465,3.4532,3.4397,3.4532,253200.0
2011-02-17 11:30:00,5.14,5.14,5.13,5.14,204800.0,3.4532,3.4532,3.4465,3.4532,204800.0
2011-02-17 11:35:00,5.14,5.15,5.14,5.14,132400.0,3.4532,3.4599,3.4532,3.4532,132400.0
2011-02-17 11:40:00,5.14,5.15,5.13,5.15,46000.0,3.4532,3.4599,3.4465,3.4599,46000.0
2011-02-17 11:45:00,5.14,5.15,5.14,5.14,127600.0,3.4532,3.4599,3.4532,3.4532,127600.0
2011-02-17 11:50:00,5.14,5.15,5.14,5.15,120400.0,3.4532,3.4599,3.4532,3.4599,120400.0
2011-02-17 11:55:00,5.15,5.15,5.14,5.14,98400.0,3.4599,3.4599,3.4532,3.4532,98400.0
2011-02-17 12:00:00,5.14,5.15,5.13,5.14,445200.0,3.4532,3.4599,3.4465,3.4532,445200.0
2011-02-17 12:05:00,5.14,5.14,5.12,5.12,212000.0,3.4532,3.4532,3.4397,3.4397,212000.0
2011-02-17 12:10:00,5.12,5.13,5.12,5.12,74400.0,3.4397,3.4465,3.4397,3.4397,74400.0
2011-02-17 12:15:00,5.13,5.13,5.12,5.13,141600.0,3.4465,3.4465,3.4397,3.4465,141600.0
2011-02-17 12:20:00,5.12,5.13,5.12,5.13,86000.0,3.4397,3.4465,3.4397,3.4465,86000.0
2011-02-17 12:25:00,5.13,5.13,5.12,5.12,100400.0,3.4465,3.4465,3.4397,3.4397,100400.0
2011-02-17 12:30:00,5.12,5.12,5.11,5.11,212000.0,3.4397,3.4397,3.433,3.433,212000.0
2011-02-17 12:35:00,5.11,5.11,5.1,5.1,140000.0,3.433,3.433,3.4263,3.4263,140000.0
2011-02-17 12:40:00,5.1,5.1,5.09,5.09,103600.0,3.4263,3.4263,3.4196,3.4196,103600.0
2011-02-17 12:45:00,5.09,5.09,5.08,5.08,180800.0,3.4196,3.4196,3.4129,3.4129,180800.0
2011-02-17 12:50:00,5.08,5.08,5.07,5.07,178000.0,3.4129,3.4129,3.4061,3.4061,178000.0
2011-02-17 12:55:00,5.07,5.07,5.06,5.06,208400.0,3.4061,3.4061,3.3994,3.3994,208400.0
2011-02-17 13:00:00,5.06,5.06,5.05,5.06,392800.0,3.3994,3.3994,3.3927,3.3994,392800.0
2011-02-17 13:05:00,5.05,5.06,5.05,5.06,166800.0,3.3927,3.3994,3.3927,3.3994,166800.0
2011-02-17 13:10:00,5.06,5.06,5.05,5.05,126800.0,3.3994,3.3994,3.3927,3.3927,126800.0
2011-02-17 13:15:00,5.05,5.06,5.05,5.06,131600.0,3.3927,3.3994,3.3927,3.3994,131600.0
2011-02-17 13:20:00,5.06,5.06,5.06,5.06,329600.0,3.3994,3.3994,3.3994,3.3994,329600.0
2011-02-17 13:25:00,5.06,5.06,5.06,5.06,56000.0,3.3994,3.3994,3.3994,3.3994,56000.0
2011-02-17 13:30:00,5.06,5.06,5.06,5.06,189200.0,3.3994,3.3994,3.3994,3.3994,189200.0
2011-02-17 13:35:00,5.06,5.07,5.06,5.07,114800.0,3.3994,3.4061,3.3994,3.4061,114800.0
2011-02-17 13:40:00,5.07,5.07,5.06,5.06,172000.0,3.4061,3.4061,3.3994,3.3994,172000.0
2011-02-17 13:45:00,5.06,5.06,5.05,5.05,104400.0,3.3994,3.3994,3.3927,3.3927,104400.0
2011-02-17 13:50:00,5.06,5.06,5.05,5.05,138000.0,3.3994,3.3994,3.3927,3.3927,138000.0
2011-02-17 13:55:00,5.05,5.05,5.05,5.05,160400.0,3.3927,3.3927,3.3927,3.3927,160400.0
2011-02-17 14:00:00,5.05,5.06,5.05,5.05,78400.0,3.3927,3.3994,3.3927,3.3927,78400.0
2011-02-17 14:05:00,5.05,5.06,5.05,5.06,81600.0,3.3927,3.3994,3.3927,3.3994,81600.0
2011-02-17 14:10:00,5.06,5.07,5.06,5.06,130800.0,3.3994,3.4061,3.3994,3.3994,130800.0
2011-02-17 14:15:00,5.06,5.07,5.06,5.07,160800.0,3.3994,3.4061,3.3994,3.4061,160800.0
2011-02-17 14:20:00,5.07,5.08,5.07,5.08,90800.0,3.4061,3.4129,3.4061,3.4129,90800.0
2011-02-17 14:25:00,5.07,5.08,5.07,5.07,237200.0,3.4061,3.4129,3.4061,3.4061,237200.0
2011-02-17 14:30:00,5.07,5.07,5.07,5.07,25600.0,3.4061,3.4061,3.4061,3.4061,25600.0
2011-02-17 14:35:00,5.07,5.07,5.07,5.07,82400.0,3.4061,3.4061,3.4061,3.4061,82400.0
2011-02-17 14:40:00,5.07,5.07,5.06,5.06,260000.0,3.4061,3.4061,3.3994,3.3994,260000.0
2011-02-17 14:45:00,5.06,5.06,5.05,5.05,112000.0,3.3994,3.3994,3.3927,3.3927,112000.0
2011-02-17 14:50:00,5.05,5.05,5.05,5.05,144800.0,3.3927,3.3927,3.3927,3.3927,144800.0
2011-02-17 14:55:00,5.05,5.05,5.05,5.05,106400.0,3.3927,3.3927,3.3927,3.3927,106400.0
2011-02-17 15:00:00,5.05,5.05,5.04,5.05,123200.0,3.3927,3.3927,3.386,3.3927,123200.0
2011-02-17 15:05:00,5.05,5.05,5.03,5.03,385600.0,3.3927,3.3927,3.3793,3.3793,385600.0
2011-02-17 15:10:00,5.03,5.03,5.02,5.03,196400.0,3.3793,3.3793,3.3726,3.3793,196400.0
2011-02-17 15:15:00,5.03,5.05,5.02,5.04,266800.0,3.3793,3.3927,3.3726,3.386,266800.0
2011-02-17 15:20:00,5.04,5.05,5.03,5.04,174800.0,3.386,3.3927,3.3793,3.386,174800.0
2011-02-17 15:25:00,5.04,5.04,5.03,5.03,104400.0,3.386,3.386,3.3793,3.3793,104400.0
2011-02-17 15:30:00,5.03,5.04,5.02,5.03,430400.0,3.3793,3.386,3.3726,3.3793,430400.0
2011-02-17 15:35:00,5.03,5.03,5.02,5.03,124400.0,3.3793,3.3793,3.3726,3.3793,124400.0
2011-02-17 15:40:00,5.02,5.03,5.02,5.03,144400.0,3.3726,3.3793,3.3726,3.3793,144400.0
2011-02-17 15:45:00,5.03,5.04,5.03,5.04,292000.0,3.3793,3.386,3.3793,3.386,292000.0
2011-02-17 15:50:00,5.04,5.04,5.03,5.03,179600.0,3.386,3.386,3.3793,3.3793,179600.0
2011-02-17 15:55:00,5.03,5.04,5.03,5.03,534400.0,3.3793,3.386,3.3793,3.3793,534400.0
2011-02-18 09:30:00,5.04,5.09,5.04,5.06,709200.0,3.386,3.4196,3.386,3.3994,709200.0
2011-02-18 09:35:00,5.06,5.06,5.04,5.04,301200.0,3.3994,3.3994,3.386,3.386,301200.0
2011-02-18 09:40:00,5.04,5.05,5.03,5.05,114000.0,3.386,3.3927,3.3793,3.3927,114000.0
2011-02-18 09:45:00,5.05,5.05,5.03,5.04,188400.0,3.3927,3.3927,3.3793,3.386,188400.0
2011-02-18 09:50:00,5.04,5.04,5.01,5.01,272400.0,3.386,3.386,3.3658,3.3658,272400.0
2011-02-18 09:55:00,5.01,5.01,5.0,5.01,228400.0,3.3658,3.3658,3.3591,3.3658,228400.0
2011-02-18 10:00:00,5.01,5.01,5.0,5.0,95600.0,3.3658,3.3658,3.3591,3.3591,95600.0
2011-02-18 10:05:00,5.0,5.01,5.0,5.0,192800.0,3.3591,3.3658,3.3591,3.3591,192800.0
2011-02-18 10:10:00,5.01,5.01,4.99,4.99,171600.0,3.3658,3.3658,3.3524,3.3524,171600.0
2011-02-18 10:15:00,4.99,5.0,4.97,4.99,220000.0,3.3524,3.3591,3.339,3.3524,220000.0
2011-02-18 10:20:00,4.99,4.99,4.98,4.99,153600.0,3.3524,3.3524,3.3457,3.3524,153600.0
2011-02-18 10:25:00,4.99,4.99,4.98,4.98,662400.0,3.3524,3.3524,3.3457,3.3457,662400.0
2011-02-18 10:30:00,4.98,4.98,4.97,4.98,176400.0,3.3457,3.3457,3.339,3.3457,176400.0
2011-02-18 10:35:00,4.97,4.98,4.97,4.98,162400.0,3.339,3.3457,3.339,3.3457,162400.0
2011-02-18 10:40:00,4.98,4.98,4.97,4.98,204000.0,3.3457,3.3457,3.339,3.3457,204000.0
2011-02-18 10:45:00,4.98,4.98,4.97,4.97,186000.0,3.3457,3.3457,3.339,3.339,186000.0
2011-02-18 10:50:00,4.97,4.98,4.97,4.98,186000.0,3.339,3.3457,3.339,3.3457,186000.0
2011-02-18 10:55:00,4.98,4.98,4.97,4.98,91600.0,3.3457,3.3457,3.339,3.3457,91600.0
2011-02-18 11:00:00,4.97,4.98,4.97,4.97,153600.0,3.339,3.3457,3.339,3.339,153600.0
2011-02-18 11:05:00,4.98,4.98,4.97,4.98,174400.0,3.3457,3.3457,3.339,3.3457,174400.0
2011-02-18 11:10:00,4.97,4.98,4.97,4.98,76000.0,3.339,3.3457,3.339,3.3457,76000.0
2011-02-18 11:15:00,4.98,4.98,4.97,4.98,68400.0,3.3457,3.3457,3.339,3.3457,68400.0
2011-02-18 11:20:00,4.98,4.98,4.97,4.97,186400.0,3.3457,3.3457,3.339,3.339,186400.0
2011-02-18 11:25:00,4.98,4.98,4.97,4.98,173600.0,3.3457,3.3457,3.339,3.3457,173600.0
2011-02-18 11:30:00,4.98,4.98,4.97,4.98,114800.0,3.3457,3.3457,3.339,3.3457,114800.0
2011-02-18 11:35:00,4.98,4.98,4.97,4.98,59600.0,3.3457,3.3457,3.339,3.3457,59600.0
2011-02-18 11:40:00,4.97,4.98,4.97,4.98,92000.0,3.339,3.3457,3.339,3.3457,92000.0
2011-02-18 11:45:00,4.98,4.98,4.97,4.98,142800.0,3.3457,3.3457,3.339,3.3457,142800.0
2011-02-18 11:50:00,4.98,4.99,4.97,4.98,377200.0,3.3457,3.3524,3.339,3.3457,377200.0
2011-02-18 11:55:00,4.98,4.98,4.98,4.98,532000.0,3.3457,3.3457,3.3457,3.3457,532000.0
2011-02-18 12:00:00,4.98,4.98,4.97,4.97,194400.0,3.3457,3.3457,3.339,3.339,194400.0
2011-02-18 12:05:00,4.98,4.98,4.97,4.98,94800.0,3.3457,3.3457,3.339,3.3457,94800.0
2011-02-18 12:10:00,4.98,4.98,4.97,4.98,77600.0,3.3457,3.3457,3.339,3.3457,77600.0
2011-02-18 12:15:00,4.97,4.99,4.97,4.99,332000.0,3.339,3.3524,3.339,3.3524,332000.0
2011-02-18 12:20:00,4.99,4.99,4.98,4.99,157600.0,3.3524,3.3524,3.3457,3.3524,157600.0
2011-02-18 12:25:00,4.99,4.99,4.99,4.99,72000.0,3.3524,3.3524,3.3524,3.3524,72000.0
2011-02-18 12:30:00,4.99,4.99,4.99,4.99,76800.0,3.3524,3.3524,3.3524,3.3524,76800.0
2011-02-18 12:35:00,4.99,5.0,4.99,4.99,73200.0,3.3524,3.3591,3.3524,3.3524,73200.0
2011-02-18 12:40:00,4.99,5.0,4.98,4.99,121200.0,3.3524,3.3591,3.3457,3.3524,121200.0
2011-02-18 12:45:00,4.99,5.0,4.99,5.0,160800.0,3.3524,3.3591,3.3524,3.3591,160800.0
2011-02-18 12:50:00,5.0,5.0,4.99,4.99,207200.0,3.3591,3.3591,3.3524,3.3524,207200.0
2011-02-18 12:55:00,4.99,4.99,4.99,4.99,36000.0,3.3524,3.3524,3.3524,3.3524,36000.0
2011-02-18 13:00:00,4.99,5.0,4.99,4.99,183600.0,3.3524,3.3591,3.3524,3.3524,183600.0
2011-02-18 13:05:00,4.99,5.0,4.99,4.99,93200.0,3.3524,3.3591,3.3524,3.3524,93200.0
2011-02-18 13:10:00,4.99,5.0,4.99,4.99,84000.0,3.3524,3.3591,3.3524,3.3524,84000.0
2011-02-18 13:15:00,4.99,4.99,4.98,4.99,141200.0,3.3524,3.3524,3.3457,3.3524,141200.0
2011-02-18 13:20:00,4.98,4.99,4.98,4.99,41600.0,3.3457,3.3524,3.3457,3.3524,41600.0
2011-02-18 13:25:00,4.99,4.99,4.98,4.98,119200.0,3.3524,3.3524,3.3457,3.3457,119200.0
2011-02-18 13:30:00,4.98,4.99,4.98,4.98,39600.0,3.3457,3.3524,3.3457,3.3457,39600.0
2011-02-18 13:35:00,4.98,4.99,4.98,4.98,57200.0,3.3457,3.3524,3.3457,3.3457,57200.0
2011-02-18 13:40:00,4.98,4.99,4.98,4.99,96800.0,3.3457,3.3524,3.3457,3.3524,96800.0
2011-02-18 13:45:00,4.99,5.0,4.99,4.99,92000.0,3.3524,3.3591,3.3524,3.3524,92000.0
2011-02-18 13:50:00,4.99,4.99,4.99,4.99,178400.0,3.3524,3.3524,3.3524,3.3524,178400.0
2011-02-18 13:55:00,4.99,4.99,4.99,4.99,162000.0,3.3524,3.3524,3.3524,3.3524,162000.0
2011-02-18 14:00:00,4.99,4.99,4.99,4.99,203200.0,3.3524,3.3524,3.3524,3.3524,203200.0
2011-02-18 14:05:00,4.99,4.99,4.99,4.99,114400.0,3.3524,3.3524,3.3524,3.3524,114400.0
2011-02-18 14:10:00,4.99,4.99,4.99,4.99,83200.0,3.3524,3.3524,3.3524,3.3524,83200.0
2011-02-18 14:15:00,4.99,4.99,4.99,4.99,140800.0,3.3524,3.3524,3.3524,3.3524,140800.0
2011-02-18 14:20:00,4.99,4.99,4.98,4.99,74800.0,3.3524,3.3524,3.3457,3.3524,74800.0
2011-02-18 14:25:00,4.98,4.98,4.97,4.98,273200.0,3.3457,3.3457,3.339,3.3457,273200.0
2011-02-18 14:30:00,4.98,4.99,4.98,4.99,81600.0,3.3457,3.3524,3.3457,3.3524,81600.0
2011-02-18 14:35:00,4.99,5.0,4.98,4.99,124400.0,3.3524,3.3591,3.3457,3.3524,124400.0
2011-02-18 14:40:00,4.98,4.99,4.98,4.99,115600.0,3.3457,3.3524,3.3457,3.3524,115600.0
2011-02-18 14:45:00,4.99,4.99,4.98,4.99,210000.0,3.3524,3.3524,3.3457,3.3524,210000.0
2011-02-18 14:50:00,4.99,4.99,4.98,4.99,78000.0,3.3524,3.3524,3.3457,3.3524,78000.0
2011-02-18 14:55:00,4.99,4.99,4.98,4.98,109600.0,3.3524,3.3524,3.3457,3.3457,109600.0
2011-02-18 15:00:00,4.98,4.99,4.98,4.99,103600.0,3.3457,3.3524,3.3457,3.3524,103600.0
2011-02-18 15:05:00,4.99,4.99,4.98,4.99,135600.0,3.3524,3.3524,3.3457,3.3524,135600.0
2011-02-18 15:10:00,4.99,5.0,4.99,4.99,93200.0,3.3524,3.3591,3.3524,3.3524,93200.0
2011-02-18 15:15:00,4.99,5.0,4.99,5.0,104400.0,3.3524,3.3591,3.3524,3.3591,104400.0
2011-02-18 15:20:00,5.0,5.0,4.99,5.0,124800.0,3.3591,3.3591,3.3524,3.3591,124800.0
2011-02-18 15:25:00,5.0,5.0,4.99,4.99,148800.0,3.3591,3.3591,3.3524,3.3524,148800.0
2011-02-18 15:30:00,4.99,4.99,4.97,4.99,664800.0,3.3524,3.3524,3.339,3.3524,664800.0
2011-02-18 15:35:00,4.99,4.99,4.97,4.98,448800.0,3.3524,3.3524,3.339,3.3457,448800.0
2011-02-18 15:40:00,4.98,4.98,4.98,4.98,195600.0,3.3457,3.3457,3.3457,3.3457,195600.0
2011-02-18 15:45:00,4.98,4.99,4.98,4.99,233600.0,3.3457,3.3524,3.3457,3.3524,233600.0
2011-02-18 15:50:00,4.99,4.99,4.98,4.99,245600.0,3.3524,3.3524,3.3457,3.3524,245600.0
2011-02-18 15:55:00,4.99,4.99,4.98,4.99,539600.0,3.3524,3.3524,3.3457,3.3524,539600.0
2011-02-22 09:30:00,4.98,5.0,4.94,4.95,346000.0,3.3457,3.3591,3.3188,3.3255,346000.0
2011-02-22 09:35:00,4.95,4.99,4.95,4.97,276400.0,3.3255,3.3524,3.3255,3.339,276400.0
2011-02-22 09:40:00,4.97,5.0,4.97,4.97,320400.0,3.339,3.3591,3.339,3.339,320400.0
2011-02-22 09:45:00,4.98,5.01,4.97,5.0,320000.0,3.3457,3.3658,3.339,3.3591,320000.0
2011-02-22 09:50:00,5.0,5.0,4.99,5.0,262800.0,3.3591,3.3591,3.3524,3.3591,262800.0
2011-02-22 09:55:00,5.0,5.0,4.98,5.0,274800.0,3.3591,3.3591,3.3457,3.3591,274800.0
2011-02-22 10:00:00,5.0,5.0,4.99,4.99,227600.0,3.3591,3.3591,3.3524,3.3524,227600.0
2011-02-22 10:05:00,4.98,4.98,4.97,4.97,170800.0,3.3457,3.3457,3.339,3.339,170800.0
2011-02-22 10:10:00,4.97,4.97,4.96,4.97,379200.0,3.339,3.339,3.3322,3.339,379200.0
2011-02-22 10:15:00,4.97,4.99,4.97,4.98,115200.0,3.339,3.3524,3.339,3.3457,115200.0
2011-02-22 10:20:00,4.98,4.98,4.97,4.97,223600.0,3.3457,3.3457,3.339,3.339,223600.0
2011-02-22 10:25:00,4.98,4.98,4.97,4.97,127600.0,3.3457,3.3457,3.339,3.339,127600.0
2011-02-22 10:30:00,4.97,4.98,4.96,4.98,379200.0,3.339,3.3457,3.3322,3.3457,379200.0
2011-02-22 10:35:00,4.98,4.98,4.97,4.97,97600.0,3.3457,3.3457,3.339,3.339,97600.0
2011-02-22 10:40:00,4.98,4.98,4.97,4.97,100400.0,3.3457,3.3457,3.339,3.339,100400.0
2011-02-22 10:45:00,4.97,4.98,4.97,4.98,242800.0,3.339,3.3457,3.339,3.3457,242800.0
2011-02-22 10:50:00,4.98,4.98,4.97,4.97,199200.0,3.3457,3.3457,3.339,3.339,199200.0
2011-02-22 10:55:00,4.97,4.97,4.96,4.96,177200.0,3.339,3.339,3.3322,3.3322,177200.0
2011-02-22 11:00:00,4.96,4.96,4.94,4.95,589200.0,3.3322,3.3322,3.3188,3.3255,589200.0
2011-02-22 11:05:00,4.95,4.95,4.94,4.95,237600.0,3.3255,3.3255,3.3188,3.3255,237600.0
2011-02-22 11:10:00,4.94,4.97,4.94,4.97,395200.0,3.3188,3.339,3.3188,3.339,395200.0
2011-02-22 11:15:00,4.97,4.97,4.95,4.96,493200.0,3.339,3.339,3.3255,3.3322,493200.0
2011-02-22 11:20:00,4.96,4.96,4.95,4.95,213200.0,3.3322,3.3322,3.3255,3.3255,213200.0
2011-02-22 11:25:00,4.95,4.96,4.95,4.95,199600.0,3.3255,3.3322,3.3255,3.3255,199600.0
2011-02-22 11:30:00,4.95,4.96,4.94,4.96,146400.0,3.3255,3.3322,3.3188,3.3322,146400.0
2011-02-22 11:35:00,4.96,4.97,4.96,4.97,78000.0,3.3322,3.339,3.3322,3.339,78000.0
2011-02-22 11:40:00,4.97,4.97,4.96,4.96,147600.0,3.339,3.339,3.3322,3.3322,147600.0
2011-02-22 11:45:00,4.96,4.97,4.96,4.96,151600.0,3.3322,3.339,3.3322,3.3322,151600.0
2011-02-22 11:50:00,4.96,4.96,4.95,4.95,231200.0,3.3322,3.3322,3.3255,3.3255,231200.0
2011-02-22 11:55:00,4.95,4.96,4.95,4.95,95600.0,3.3255,3.3322,3.3255,3.3255,95600.0
2011-02-22 12:00:00,4.95,4.95,4.93,4.94,259600.0,3.3255,3.3255,3.3121,3.3188,259600.0
2011-02-22 12:05:00,4.94,4.95,4.94,4.95,133200.0,3.3188,3.3255,3.3188,3.3255,133200.0
2011-02-22 12:10:00,4.95,4.95,4.95,4.95,48400.0,3.3255,3.3255,3.3255,3.3255,48400.0
2011-02-22 12:15:00,4.95,4.95,4.94,4.95,219200.0,3.3255,3.3255,3.3188,3.3255,219200.0
2011-02-22 12:20:00,4.95,4.95,4.93,4.93,155600.0,3.3255,3.3255,3.3121,3.3121,155600.0
2011-02-22 12:25:00,4.93,4.93,4.92,4.93,254000.0,3.3121,3.3121,3.3054,3.3121,254000.0
2011-02-22 12:30:00,4.93,4.93,4.92,4.93,61200.0,3.3121,3.3121,3.3054,3.3121,61200.0
2011-02-22 12:35:00,4.93,4.94,4.92,4.94,318800.0,3.3121,3.3188,3.3054,3.3188,318800.0
2011-02-22 12:40:00,4.94,4.94,4.93,4.93,150800.0,3.3188,3.3188,3.3121,3.3121,150800.0
2011-02-22 12:45:00,4.93,4.94,4.93,4.93,146400.0,3.3121,3.3188,3.3121,3.3121,146400.0
2011-02-22 12:50:00,4.93,4.94,4.93,4.93,129200.0,3.3121,3.3188,3.3121,3.3121,129200.0
2011-02-22 12:55:00,4.93,4.94,4.93,4.93,50000.0,3.3121,3.3188,3.3121,3.3121,50000.0
2011-02-22 13:00:00,4.93,4.94,4.93,4.93,33200.0,3.3121,3.3188,3.3121,3.3121,33200.0
2011-02-22 13:05:00,4.93,4.94,4.93,4.94,96000.0,3.3121,3.3188,3.3121,3.3188,96000.0
2011-02-22 13:10:00,4.94,4.94,4.93,4.94,113600.0,3.3188,3.3188,3.3121,3.3188,113600.0
2011-02-22 13:15:00,4.94,4.95,4.93,4.94,90400.0,3.3188,3.3255,3.3121,3.3188,90400.0
2011-02-22 13:20:00,4.93,4.94,4.93,4.93,139200.0,3.3121,3.3188,3.3121,3.3121,139200.0
2011-02-22 13:25:00,4.94,4.94,4.93,4.93,106400.0,3.3188,3.3188,3.3121,3.3121,106400.0
2011-02-22 13:30:00,4.93,4.93,4.9,4.9,346800.0,3.3121,3.3121,3.2919,3.2919,346800.0
2011-02-22 13:35:00,4.91,4.91,4.9,4.91,255600.0,3.2987,3.2987,3.2919,3.2987,255600.0
2011-02-22 13:40:00,4.91,4.91,4.91,4.91,51200.0,3.2987,3.2987,3.2987,3.2987,51200.0
2011-02-22 13:45:00,4.91,4.91,4.9,4.91,208000.0,3.2987,3.2987,3.2919,3.2987,208000.0
2011-02-22 13:50:00,4.91,4.92,4.91,4.92,70800.0,3.2987,3.3054,3.2987,3.3054,70800.0
2011-02-22 13:55:00,4.92,4.92,4.91,4.92,139600.0,3.3054,3.3054,3.2987,3.3054,139600.0
2011-02-22 14:00:00,4.92,4.93,4.92,4.93,182400.0,3.3054,3.3121,3.3054,3.3121,182400.0
2011-02-22 14:05:00,4.93,4.93,4.92,4.93,254800.0,3.3121,3.3121,3.3054,3.3121,254800.0
2011-02-22 14:10:00,4.93,4.94,4.93,4.93,153200.0,3.3121,3.3188,3.3121,3.3121,153200.0
2011-02-22 14:15:00,4.93,4.94,4.93,4.93,132800.0,3.3121,3.3188,3.3121,3.3121,132800.0
2011-02-22 14:20:00,4.93,4.93,4.92,4.93,189200.0,3.3121,3.3121,3.3054,3.3121,189200.0
2011-02-22 14:25:00,4.93,4.94,4.93,4.94,130400.0,3.3121,3.3188,3.3121,3.3188,130400.0
2011-02-22 14:30:00,4.94,4.94,4.93,4.94,429200.0,3.3188,3.3188,3.3121,3.3188,429200.0
2011-02-22 14:35:00,4.94,4.94,4.93,4.93,196800.0,3.3188,3.3188,3.3121,3.3121,196800.0
2011-02-22 14:40:00,4.93,4.93,4.89,4.91,536400.0,3.3121,3.3121,3.2852,3.2987,536400.0
2011-02-22 14:45:00,4.91,4.92,4.91,4.92,90000.0,3.2987,3.3054,3.2987,3.3054,90000.0
2011-02-22 14:50:00,4.92,4.93,4.92,4.93,168000.0,3.3054,3.3121,3.3054,3.3121,168000.0
2011-02-22 14:55:00,4.92,4.93,4.92,4.92,304400.0,3.3054,3.3121,3.3054,3.3054,304400.0
2011-02-22 15:00:00,4.92,4.93,4.92,4.93,198800.0,3.3054,3.3121,3.3054,3.3121,198800.0
2011-02-22 15:05:00,4.93,4.93,4.92,4.92,447200.0,3.3121,3.3121,3.3054,3.3054,447200.0
2011-02-22 15:10:00,4.92,4.93,4.92,4.93,366800.0,3.3054,3.3121,3.3054,3.3121,366800.0
2011-02-22 15:15:00,4.93,4.93,4.93,4.93,416800.0,3.3121,3.3121,3.3121,3.3121,416800.0
2011-02-22 15:20:00,4.93,4.93,4.92,4.93,473200.0,3.3121,3.3121,3.3054,3.3121,473200.0
2011-02-22 15:25:00,4.93,4.93,4.92,4.93,392800.0,3.3121,3.3121,3.3054,3.3121,392800.0
2011-02-22 15:30:00,4.93,4.93,4.93,4.93,556000.0,3.3121,3.3121,3.3121,3.3121,556000.0
2011-02-22 15:35:00,4.93,4.94,4.93,4.93,603600.0,3.3121,3.3188,3.3121,3.3121,603600.0
2011-02-22 15:40:00,4.93,4.94,4.93,4.93,815200.0,3.3121,3.3188,3.3121,3.3121,815200.0
2011-02-22 15:45:00,4.93,4.94,4.92,4.92,678800.0,3.3121,3.3188,3.3054,3.3054,678800.0
2011-02-22 15:50:00,4.92,4.93,4.92,4.93,559600.0,3.3054,3.3121,3.3054,3.3121,559600.0
2011-02-22 15:55:00,4.93,4.93,4.91,4.91,1114400.0,3.3121,3.3121,3.2987,3.2987,1114400.0
2011-02-23 09:30:00,4.93,4.98,4.93,4.96,259600.0,3.3121,3.3457,3.3121,3.3322,259600.0
2011-02-23 09:35:00,4.96,4.98,4.93,4.97,171600.0,3.3322,3.3457,3.3121,3.339,171600.0
2011-02-23 09:40:00,4.97,4.97,4.97,4.97,346400.0,3.339,3.339,3.339,3.339,346400.0
2011-02-23 09:45:00,4.97,4.97,4.93,4.95,158000.0,3.339,3.339,3.3121,3.3255,158000.0
2011-02-23 09:50:00,4.95,4.96,4.95,4.95,321200.0,3.3255,3.3322,3.3255,3.3255,321200.0
2011-02-23 09:55:00,4.96,4.96,4.95,4.95,124800.0,3.3322,3.3322,3.3255,3.3255,124800.0
2011-02-23 10:00:00,4.95,4.96,4.94,4.95,148000.0,3.3255,3.3322,3.3188,3.3255,148000.0
2011-02-23 10:05:00,4.95,4.95,4.92,4.92,214800.0,3.3255,3.3255,3.3054,3.3054,214800.0
2011-02-23 10:10:00,4.92,4.93,4.91,4.92,126800.0,3.3054,3.3121,3.2987,3.3054,126800.0
2011-02-23 10:15:00,4.92,4.93,4.92,4.93,133600.0,3.3054,3.3121,3.3054,3.3121,133600.0
2011-02-23 10:20:00,4.93,4.96,4.93,4.96,280400.0,3.3121,3.3322,3.3121,3.3322,280400.0
2011-02-23 10:25:00,4.96,4.96,4.95,4.95,444000.0,3.3322,3.3322,3.3255,3.3255,444000.0
2011-02-23 10:30:00,4.95,4.95,4.94,4.94,112800.0,3.3255,3.3255,3.3188,3.3188,112800.0
2011-02-23 10:35:00,4.94,4.94,4.92,4.92,135200.0,3.3188,3.3188,3.3054,3.3054,135200.0
2011-02-23 10:40:00,4.92,4.93,4.9,4.93,577200.0,3.3054,3.3121,3.2919,3.3121,577200.0
2011-02-23 10:45:00,4.93,4.95,4.93,4.95,255200.0,3.3121,3.3255,3.3121,3.3255,255200.0
2011-02-23 10:50:00,4.95,4.95,4.93,4.93,109200.0,3.3255,3.3255,3.3121,3.3121,109200.0
2011-02-23 10:55:00,4.93,4.94,4.93,4.93,246800.0,3.3121,3.3188,3.3121,3.3121,246800.0
2011-02-23 11:00:00,4.93,4.93,4.93,4.93,339200.0,3.3121,3.3121,3.3121,3.3121,339200.0
2011-02-23 11:05:00,4.93,4.94,4.93,4.93,321600.0,3.3121,3.3188,3.3121,3.3121,321600.0
2011-02-23 11:10:00,4.93,4.94,4.93,4.94,232800.0,3.3121,3.3188,3.3121,3.3188,232800.0
2011-02-23 11:15:00,4.94,4.95,4.94,4.94,109600.0,3.3188,3.3255,3.3188,3.3188,109600.0
2011-02-23 11:20:00,4.94,4.94,4.93,4.93,113200.0,3.3188,3.3188,3.3121,3.3121,113200.0
2011-02-23 11:25:00,4.93,4.93,4.92,4.92,192000.0,3.3121,3.3121,3.3054,3.3054,192000.0
2011-02-23 11:30:00,4.92,4.92,4.91,4.91,194000.0,3.3054,3.3054,3.2987,3.2987,194000.0
2011-02-23 11:35:00,4.91,4.91,4.89,4.9,306400.0,3.2987,3.2987,3.2852,3.2919,306400.0
2011-02-23 11:40:00,4.9,4.9,4.89,4.9,200400.0,3.2919,3.2919,3.2852,3.2919,200400.0
2011-02-23 11:45:00,4.9,4.9,4.89,4.9,52400.0,3.2919,3.2919,3.2852,3.2919,52400.0
2011-02-23 11:50:00,4.9,4.92,4.9,4.92,125200.0,3.2919,3.3054,3.2919,3.3054,125200.0
2011-02-23 11:55:00,4.91,4.92,4.91,4.91,158400.0,3.2987,3.3054,3.2987,3.2987,158400.0
2011-02-23 12:00:00,4.91,4.91,4.9,4.9,199200.0,3.2987,3.2987,3.2919,3.2919,199200.0
2011-02-23 12:05:00,4.9,4.9,4.9,4.9,169200.0,3.2919,3.2919,3.2919,3.2919,169200.0
2011-02-23 12:10:00,4.9,4.91,4.9,4.9,186400.0,3.2919,3.2987,3.2919,3.2919,186400.0
2011-02-23 12:15:00,4.9,4.9,4.9,4.9,400800.0,3.2919,3.2919,3.2919,3.2919,400800.0
2011-02-23 12:20:00,4.9,4.91,4.9,4.91,260000.0,3.2919,3.2987,3.2919,3.2987,260000.0
2011-02-23 12:25:00,4.91,4.93,4.91,4.93,152800.0,3.2987,3.3121,3.2987,3.3121,152800.0
2011-02-23 12:30:00,4.93,4.94,4.93,4.94,215200.0,3.3121,3.3188,3.3121,3.3188,215200.0
2011-02-23 12:35:00,4.94,4.94,4.93,4.93,78000.0,3.3188,3.3188,3.3121,3.3121,78000.0
2011-02-23 12:40:00,4.93,4.93,4.92,4.92,188800.0,3.3121,3.3121,3.3054,3.3054,188800.0
2011-02-23 12:45:00,4.92,4.93,4.92,4.93,184000.0,3.3054,3.3121,3.3054,3.3121,184000.0
2011-02-23 12:50:00,4.93,4.93,4.92,4.92,247600.0,3.3121,3.3121,3.3054,3.3054,247600.0
2011-02-23 12:55:00,4.92,4.93,4.92,4.92,92400.0,3.3054,3.3121,3.3054,3.3054,92400.0
2011-02-23 13:00:00,4.92,4.93,4.91,4.92,94800.0,3.3054,3.3121,3.2987,3.3054,94800.0
2011-02-23 13:05:00,4.93,4.93,4.91,4.91,54800.0,3.3121,3.3121,3.2987,3.2987,54800.0
2011-02-23 13:10:00,4.91,4.92,4.9,4.9,263200.0,3.2987,3.3054,3.2919,3.2919,263200.0
2011-02-23 13:15:00,4.9,4.9,4.89,4.9,87600.0,3.2919,3.2919,3.2852,3.2919,87600.0
2011-02-23 13:20:00,4.9,4.91,4.9,4.91,88400.0,3.2919,3.2987,3.2919,3.2987,88400.0
2011-02-23 13:25:00,4.91,4.91,4.9,4.91,85200.0,3.2987,3.2987,3.2919,3.2987,85200.0
2011-02-23 13:30:00,4.91,4.91,4.9,4.91,78800.0,3.2987,3.2987,3.2919,3.2987,78800.0
2011-02-23 13:35:00,4.91,4.92,4.91,4.92,70400.0,3.2987,3.3054,3.2987,3.3054,70400.0
2011-02-23 13:40:00,4.92,4.92,4.91,4.91,123200.0,3.3054,3.3054,3.2987,3.2987,123200.0
2011-02-23 13:45:00,4.91,4.92,4.91,4.91,70800.0,3.2987,3.3054,3.2987,3.2987,70800.0
2011-02-23 13:50:00,4.91,4.92,4.91,4.91,99200.0,3.2987,3.3054,3.2987,3.2987,99200.0
2011-02-23 13:55:00,4.92,4.92,4.91,4.91,77200.0,3.3054,3.3054,3.2987,3.2987,77200.0
2011-02-23 14:00:00,4.91,4.91,4.91,4.91,124800.0,3.2987,3.2987,3.2987,3.2987,124800.0
2011-02-23 14:05:00,4.91,4.91,4.91,4.91,86400.0,3.2987,3.2987,3.2987,3.2987,86400.0
2011-02-23 14:10:00,4.91,4.91,4.9,4.9,168800.0,3.2987,3.2987,3.2919,3.2919,168800.0
2011-02-23 14:15:00,4.9,4.91,4.9,4.91,93600.0,3.2919,3.2987,3.2919,3.2987,93600.0
2011-02-23 14:20:00,4.91,4.91,4.9,4.9,145600.0,3.2987,3.2987,3.2919,3.2919,145600.0
2011-02-23 14:25:00,4.9,4.91,4.9,4.91,43600.0,3.2919,3.2987,3.2919,3.2987,43600.0
2011-02-23 14:30:00,4.91,4.91,4.9,4.91,140800.0,3.2987,3.2987,3.2919,3.2987,140800.0
2011-02-23 14:35:00,4.91,4.92,4.91,4.91,202400.0,3.2987,3.3054,3.2987,3.2987,202400.0
2011-02-23 14:40:00,4.91,4.92,4.9,4.9,96000.0,3.2987,3.3054,3.2919,3.2919,96000.0
2011-02-23 14:45:00,4.9,4.91,4.9,4.9,288000.0,3.2919,3.2987,3.2919,3.2919,288000.0
2011-02-23 14:50:00,4.9,4.91,4.9,4.9,215600.0,3.2919,3.2987,3.2919,3.2919,215600.0
2011-02-23 14:55:00,4.9,4.92,4.9,4.92,103200.0,3.2919,3.3054,3.2919,3.3054,103200.0
2011-02-23 15:00:00,4.92,4.92,4.91,4.92,214400.0,3.3054,3.3054,3.2987,3.3054,214400.0
2011-02-23 15:05:00,4.92,4.93,4.91,4.93,244400.0,3.3054,3.3121,3.2987,3.3121,244400.0
2011-02-23 15:10:00,4.92,4.93,4.92,4.92,187200.0,3.3054,3.3121,3.3054,3.3054,187200.0
2011-02-23 15:15:00,4.92,4.93,4.92,4.93,309600.0,3.3054,3.3121,3.3054,3.3121,309600.0
2011-02-23 15:20:00,4.93,4.93,4.92,4.92,269200.0,3.3121,3.3121,3.3054,3.3054,269200.0
2011-02-23 15:25:00,4.92,4.93,4.92,4.92,256400.0,3.3054,3.3121,3.3054,3.3054,256400.0
2011-02-23 15:30:00,4.92,4.93,4.92,4.93,218800.0,3.3054,3.3121,3.3054,3.3121,218800.0
2011-02-23 15:35:00,4.93,4.94,4.92,4.93,312800.0,3.3121,3.3188,3.3054,3.3121,312800.0
2011-02-23 15:40:00,4.93,4.93,4.93,4.93,179200.0,3.3121,3.3121,3.3121,3.3121,179200.0
2011-02-23 15:45:00,4.93,4.93,4.92,4.93,488000.0,3.3121,3.3121,3.3054,3.3121,488000.0
2011-02-23 15:50:00,4.93,4.93,4.93,4.93,237600.0,3.3121,3.3121,3.3121,3.3121,237600.0
2011-02-23 15:55:00,4.93,4.93,4.92,4.92,1058800.0,3.3121,3.3121,3.3054,3.3054,1058800.0
2011-02-24 09:30:00,4.92,4.93,4.9,4.91,93200.0,3.3054,3.3121,3.2919,3.2987,93200.0
2011-02-24 09:35:00,4.91,4.92,4.91,4.91,315600.0,3.2987,3.3054,3.2987,3.2987,315600.0
2011-02-24 09:40:00,4.91,4.91,4.88,4.89,279200.0,3.2987,3.2987,3.2785,3.2852,279200.0
2011-02-24 09:45:00,4.89,4.91,4.89,4.9,254000.0,3.2852,3.2987,3.2852,3.2919,254000.0
2011-02-24 09:50:00,4.9,4.9,4.9,4.9,76800.0,3.2919,3.2919,3.2919,3.2919,76800.0
2011-02-24 09:55:00,4.9,4.92,4.9,4.92,99200.0,3.2919,3.3054,3.2919,3.3054,99200.0
2011-02-24 10:00:00,4.92,4.92,4.89,4.89,138800.0,3.3054,3.3054,3.2852,3.2852,138800.0
2011-02-24 10:05:00,4.9,4.93,4.89,4.92,101200.0,3.2919,3.3121,3.2852,3.3054,101200.0
2011-02-24 10:10:00,4.92,4.93,4.91,4.91,91200.0,3.3054,3.3121,3.2987,3.2987,91200.0
2011-02-24 10:15:00,4.91,4.92,4.9,4.92,107600.0,3.2987,3.3054,3.2919,3.3054,107600.0
2011-02-24 10:20:00,4.92,4.92,4.91,4.92,59600.0,3.3054,3.3054,3.2987,3.3054,59600.0
2011-02-24 10:25:00,4.92,4.92,4.91,4.91,53200.0,3.3054,3.3054,3.2987,3.2987,53200.0
2011-02-24 10:30:00,4.91,4.92,4.9,4.91,158800.0,3.2987,3.3054,3.2919,3.2987,158800.0
2011-02-24 10:35:00,4.91,4.92,4.9,4.9,124400.0,3.2987,3.3054,3.2919,3.2919,124400.0
2011-02-24 10:40:00,4.9,4.91,4.9,4.9,180400.0,3.2919,3.2987,3.2919,3.2919,180400.0
2011-02-24 10:45:00,4.9,4.9,4.89,4.9,398800.0,3.2919,3.2919,3.2852,3.2919,398800.0
2011-02-24 10:50:00,4.9,4.9,4.89,4.89,198400.0,3.2919,3.2919,3.2852,3.2852,198400.0
2011-02-24 10:55:00,4.89,4.9,4.88,4.88,160400.0,3.2852,3.2919,3.2785,3.2785,160400.0
2011-02-24 11:00:00,4.88,4.89,4.88,4.88,246000.0,3.2785,3.2852,3.2785,3.2785,246000.0
2011-02-24 11:05:00,4.88,4.89,4.87,4.88,291600.0,3.2785,3.2852,3.2718,3.2785,291600.0
2011-02-24 11:10:00,4.88,4.88,4.87,4.87,246400.0,3.2785,3.2785,3.2718,3.2718,246400.0
2011-02-24 11:15:00,4.87,4.89,4.87,4.89,152800.0,3.2718,3.2852,3.2718,3.2852,152800.0
2011-02-24 11:20:00,4.88,4.89,4.88,4.88,54800.0,3.2785,3.2852,3.2785,3.2785,54800.0
2011-02-24 11:25:00,4.88,4.89,4.88,4.89,114400.0,3.2785,3.2852,3.2785,3.2852,114400.0
2011-02-24 11:30:00,4.89,4.89,4.89,4.89,106800.0,3.2852,3.2852,3.2852,3.2852,106800.0
2011-02-24 11:35:00,4.88,4.88,4.87,4.88,131600.0,3.2785,3.2785,3.2718,3.2785,131600.0
2011-02-24 11:40:00,4.88,4.88,4.87,4.87,134800.0,3.2785,3.2785,3.2718,3.2718,134800.0
2011-02-24 11:45:00,4.87,4.88,4.86,4.88,383200.0,3.2718,3.2785,3.2651,3.2785,383200.0
2011-02-24 11:50:00,4.88,4.88,4.87,4.87,244800.0,3.2785,3.2785,3.2718,3.2718,244800.0
2011-02-24 11:55:00,4.87,4.88,4.87,4.88,157600.0,3.2718,3.2785,3.2718,3.2785,157600.0
2011-02-24 12:00:00,4.87,4.88,4.87,4.87,317600.0,3.2718,3.2785,3.2718,3.2718,317600.0
2011-02-24 12:05:00,4.87,4.87,4.86,4.87,252800.0,3.2718,3.2718,3.2651,3.2718,252800.0
2011-02-24 12:10:00,4.87,4.89,4.87,4.88,105600.0,3.2718,3.2852,3.2718,3.2785,105600.0
2011-02-24 12:15:00,4.88,4.88,4.87,4.88,74800.0,3.2785,3.2785,3.2718,3.2785,74800.0
2011-02-24 12:20:00,4.88,4.89,4.88,4.88,38800.0,3.2785,3.2852,3.2785,3.2785,38800.0
2011-02-24 12:25:00,4.89,4.89,4.87,4.88,186000.0,3.2852,3.2852,3.2718,3.2785,186000.0
2011-02-24 12:30:00,4.88,4.88,4.88,4.88,58800.0,3.2785,3.2785,3.2785,3.2785,58800.0
2011-02-24 12:35:00,4.88,4.88,4.87,4.88,100000.0,3.2785,3.2785,3.2718,3.2785,100000.0
2011-02-24 12:40:00,4.88,4.88,4.87,4.88,103600.0,3.2785,3.2785,3.2718,3.2785,103600.0
2011-02-24 12:45:00,4.88,4.88,4.87,4.88,141200.0,3.2785,3.2785,3.2718,3.2785,141200.0
2011-02-24 12:50:00,4.88,4.89,4.88,4.89,80000.0,3.2785,3.2852,3.2785,3.2852,80000.0
2011-02-24 12:55:00,4.89,4.89,4.88,4.88,62400.0,3.2852,3.2852,3.2785,3.2785,62400.0
2011-02-24 13:00:00,4.88,4.89,4.88,4.89,86000.0,3.2785,3.2852,3.2785,3.2852,86000.0
2011-02-24 13:05:00,4.89,4.89,4.87,4.87,130800.0,3.2852,3.2852,3.2718,3.2718,130800.0
2011-02-24 13:10:00,4.87,4.88,4.87,4.88,161200.0,3.2718,3.2785,3.2718,3.2785,161200.0
2011-02-24 13:15:00,4.88,4.89,4.88,4.88,112000.0,3.2785,3.2852,3.2785,3.2785,112000.0
2011-02-24 13:20:00,4.88,4.88,4.87,4.87,146000.0,3.2785,3.2785,3.2718,3.2718,146000.0
2011-02-24 13:25:00,4.88,4.88,4.87,4.88,150800.0,3.2785,3.2785,3.2718,3.2785,150800.0
2011-02-24 13:30:00,4.88,4.88,4.88,4.88,89200.0,3.2785,3.2785,3.2785,3.2785,89200.0
2011-02-24 13:35:00,4.88,4.89,4.87,4.88,102000.0,3.2785,3.2852,3.2718,3.2785,102000.0
2011-02-24 13:40:00,4.88,4.88,4.87,4.87,192800.0,3.2785,3.2785,3.2718,3.2718,192800.0
2011-02-24 13:45:00,4.87,4.88,4.87,4.88,294400.0,3.2718,3.2785,3.2718,3.2785,294400.0
2011-02-24 13:50:00,4.88,4.88,4.87,4.88,107600.0,3.2785,3.2785,3.2718,3.2785,107600.0
2011-02-24 13:55:00,4.87,4.88,4.87,4.87,294400.0,3.2718,3.2785,3.2718,3.2718,294400.0
2011-02-24 14:00:00,4.87,4.89,4.87,4.88,98800.0,3.2718,3.2852,3.2718,3.2785,98800.0
2011-02-24 14:05:00,4.88,4.89,4.88,4.89,150800.0,3.2785,3.2852,3.2785,3.2852,150800.0
2011-02-24 14:10:00,4.89,4.89,4.88,4.89,107200.0,3.2852,3.2852,3.2785,3.2852,107200.0
2011-02-24 14:15:00,4.89,4.91,4.89,4.91,248000.0,3.2852,3.2987,3.2852,3.2987,248000.0
2011-02-24 14:20:00,4.91,4.91,4.89,4.9,354800.0,3.2987,3.2987,3.2852,3.2919,354800.0
2011-02-24 14:25:00,4.9,4.91,4.9,4.9,116000.0,3.2919,3.2987,3.2919,3.2919,116000.0
2011-02-24 14:30:00,4.9,4.91,4.89,4.91,113600.0,3.2919,3.2987,3.2852,3.2987,113600.0
2011-02-24 14:35:00,4.91,4.92,4.9,4.91,155200.0,3.2987,3.3054,3.2919,3.2987,155200.0
2011-02-24 14:40:00,4.91,4.92,4.91,4.91,151200.0,3.2987,3.3054,3.2987,3.2987,151200.0
2011-02-24 14:45:00,4.91,4.91,4.9,4.9,124000.0,3.2987,3.2987,3.2919,3.2919,124000.0
2011-02-24 14:50:00,4.9,4.9,4.89,4.9,55200.0,3.2919,3.2919,3.2852,3.2919,55200.0
2011-02-24 14:55:00,4.9,4.91,4.9,4.91,100800.0,3.2919,3.2987,3.2919,3.2987,100800.0
2011-02-24 15:00:00,4.91,4.91,4.89,4.89,106000.0,3.2987,3.2987,3.2852,3.2852,106000.0
2011-02-24 15:05:00,4.89,4.9,4.89,4.89,275200.0,3.2852,3.2919,3.2852,3.2852,275200.0
2011-02-24 15:10:00,4.89,4.89,4.88,4.88,192400.0,3.2852,3.2852,3.2785,3.2785,192400.0
2011-02-24 15:15:00,4.88,4.89,4.87,4.88,522400.0,3.2785,3.2852,3.2718,3.2785,522400.0
2011-02-24 15:20:00,4.88,4.88,4.88,4.88,295600.0,3.2785,3.2785,3.2785,3.2785,295600.0
2011-02-24 15:25:00,4.88,4.89,4.88,4.88,220400.0,3.2785,3.2852,3.2785,3.2785,220400.0
2011-02-24 15:30:00,4.88,4.9,4.88,4.9,140800.0,3.2785,3.2919,3.2785,3.2919,140800.0
2011-02-24 15:35:00,4.9,4.9,4.89,4.89,182800.0,3.2919,3.2919,3.2852,3.2852,182800.0
2011-02-24 15:40:00,4.89,4.9,4.88,4.89,423600.0,3.2852,3.2919,3.2785,3.2852,423600.0
2011-02-24 15:45:00,4.89,4.89,4.88,4.89,334800.0,3.2852,3.2852,3.2785,3.2852,334800.0
2011-02-24 15:50:00,4.89,4.89,4.88,4.88,623600.0,3.2852,3.2852,3.2785,3.2785,623600.0
2011-02-24 15:55:00,4.88,4.88,4.87,4.88,730800.0,3.2785,3.2785,3.2718,3.2785,730800.0
2011-02-25 09:30:00,4.91,4.93,4.89,4.93,146000.0,3.2987,3.3121,3.2852,3.3121,146000.0
2011-02-25 09:35:00,4.92,4.95,4.92,4.94,199600.0,3.3054,3.3255,3.3054,3.3188,199600.0
2011-02-25 09:40:00,4.93,4.94,4.93,4.93,69600.0,3.3121,3.3188,3.3121,3.3121,69600.0
2011-02-25 09:45:00,4.93,4.93,4.91,4.91,65200.0,3.3121,3.3121,3.2987,3.2987,65200.0
2011-02-25 09:50:00,4.91,4.91,4.9,4.91,90000.0,3.2987,3.2987,3.2919,3.2987,90000.0
2011-02-25 09:55:00,4.91,4.93,4.91,4.93,110400.0,3.2987,3.3121,3.2987,3.3121,110400.0
2011-02-25 10:00:00,4.93,4.93,4.93,4.93,82400.0,3.3121,3.3121,3.3121,3.3121,82400.0
2011-02-25 10:05:00,4.93,4.94,4.93,4.93,76400.0,3.3121,3.3188,3.3121,3.3121,76400.0
2011-02-25 10:10:00,4.93,4.94,4.92,4.92,160000.0,3.3121,3.3188,3.3054,3.3054,160000.0
2011-02-25 10:15:00,4.92,4.92,4.89,4.89,156800.0,3.3054,3.3054,3.2852,3.2852,156800.0
2011-02-25 10:20:00,4.89,4.91,4.89,4.91,125600.0,3.2852,3.2987,3.2852,3.2987,125600.0
2011-02-25 10:25:00,4.91,4.91,4.89,4.89,122800.0,3.2987,3.2987,3.2852,3.2852,122800.0
2011-02-25 10:30:00,4.89,4.91,4.89,4.9,114400.0,3.2852,3.2987,3.2852,3.2919,114400.0
2011-02-25 10:35:00,4.9,4.91,4.9,4.91,90800.0,3.2919,3.2987,3.2919,3.2987,90800.0
2011-02-25 10:40:00,4.91,4.91,4.9,4.9,119200.0,3.2987,3.2987,3.2919,3.2919,119200.0
2011-02-25 10:45:00,4.9,4.91,4.89,4.9,218000.0,3.2919,3.2987,3.2852,3.2919,218000.0
2011-02-25 10:50:00,4.9,4.91,4.9,4.9,118400.0,3.2919,3.2987,3.2919,3.2919,118400.0
2011-02-25 10:55:00,4.9,4.9,4.89,4.9,89600.0,3.2919,3.2919,3.2852,3.2919,89600.0
2011-02-25 11:00:00,4.89,4.9,4.88,4.88,207200.0,3.2852,3.2919,3.2785,3.2785,207200.0
2011-02-25 11:05:00,4.88,4.89,4.88,4.88,198000.0,3.2785,3.2852,3.2785,3.2785,198000.0
2011-02-25 11:10:00,4.88,4.9,4.88,4.9,160400.0,3.2785,3.2919,3.2785,3.2919,160400.0
2011-02-25 11:15:00,4.9,4.9,4.88,4.88,386800.0,3.2919,3.2919,3.2785,3.2785,386800.0
2011-02-25 11:20:00,4.88,4.89,4.88,4.88,231200.0,3.2785,3.2852,3.2785,3.2785,231200.0
2011-02-25 11:25:00,4.88,4.88,4.87,4.88,336000.0,3.2785,3.2785,3.2718,3.2785,336000.0
2011-02-25 11:30:00,4.88,4.89,4.87,4.89,122800.0,3.2785,3.2852,3.2718,3.2852,122800.0
2011-02-25 11:35:00,4.89,4.9,4.89,4.89,191200.0,3.2852,3.2919,3.2852,3.2852,191200.0
2011-02-25 11:40:00,4.89,4.89,4.87,4.88,191200.0,3.2852,3.2852,3.2718,3.2785,191200.0
2011-02-25 11:45:00,4.88,4.89,4.88,4.89,67600.0,3.2785,3.2852,3.2785,3.2852,67600.0
2011-02-25 11:50:00,4.89,4.9,4.89,4.9,78800.0,3.2852,3.2919,3.2852,3.2919,78800.0
2011-02-25 11:55:00,4.9,4.91,4.89,4.89,120000.0,3.2919,3.2987,3.2852,3.2852,120000.0
2011-02-25 12:00:00,4.89,4.9,4.89,4.89,115200.0,3.2852,3.2919,3.2852,3.2852,115200.0
2011-02-25 12:05:00,4.89,4.9,4.89,4.9,105200.0,3.2852,3.2919,3.2852,3.2919,105200.0
2011-02-25 12:10:00,4.9,4.9,4.89,4.9,92800.0,3.2919,3.2919,3.2852,3.2919,92800.0
2011-02-25 12:15:00,4.9,4.9,4.89,4.89,89200.0,3.2919,3.2919,3.2852,3.2852,89200.0
2011-02-25 12:20:00,4.89,4.89,4.89,4.89,48400.0,3.2852,3.2852,3.2852,3.2852,48400.0
2011-02-25 12:25:00,4.89,4.89,4.89,4.89,46000.0,3.2852,3.2852,3.2852,3.2852,46000.0
2011-02-25 12:30:00,4.89,4.9,4.89,4.9,59200.0,3.2852,3.2919,3.2852,3.2919,59200.0
2011-02-25 12:35:00,4.9,4.91,4.9,4.91,65600.0,3.2919,3.2987,3.2919,3.2987,65600.0
2011-02-25 12:40:00,4.91,4.91,4.9,4.91,52000.0,3.2987,3.2987,3.2919,3.2987,52000.0
2011-02-25 12:45:00,4.9,4.91,4.9,4.9,92800.0,3.2919,3.2987,3.2919,3.2919,92800.0
2011-02-25 12:50:00,4.9,4.9,4.9,4.9,81200.0,3.2919,3.2919,3.2919,3.2919,81200.0
2011-02-25 12:55:00,4.9,4.92,4.9,4.92,79200.0,3.2919,3.3054,3.2919,3.3054,79200.0
2011-02-25 13:00:00,4.92,4.92,4.91,4.91,40000.0,3.3054,3.3054,3.2987,3.2987,40000.0
2011-02-25 13:05:00,4.92,4.93,4.91,4.93,60800.0,3.3054,3.3121,3.2987,3.3121,60800.0
2011-02-25 13:10:00,4.93,4.93,4.93,4.93,72400.0,3.3121,3.3121,3.3121,3.3121,72400.0
2011-02-25 13:15:00,4.93,4.94,4.93,4.93,50400.0,3.3121,3.3188,3.3121,3.3121,50400.0
2011-02-25 13:20:00,4.94,4.94,4.93,4.93,83600.0,3.3188,3.3188,3.3121,3.3121,83600.0
2011-02-25 13:25:00,4.93,4.94,4.93,4.94,65600.0,3.3121,3.3188,3.3121,3.3188,65600.0
2011-02-25 13:30:00,4.94,4.95,4.94,4.94,185200.0,3.3188,3.3255,3.3188,3.3188,185200.0
2011-02-25 13:35:00,4.94,4.95,4.94,4.95,51600.0,3.3188,3.3255,3.3188,3.3255,51600.0
2011-02-25 13:40:00,4.95,4.95,4.95,4.95,45200.0,3.3255,3.3255,3.3255,3.3255,45200.0
2011-02-25 13:45:00,4.95,4.96,4.95,4.95,65200.0,3.3255,3.3322,3.3255,3.3255,65200.0
2011-02-25 13:50:00,4.95,4.96,4.95,4.96,102000.0,3.3255,3.3322,3.3255,3.3322,102000.0
2011-02-25 13:55:00,4.96,4.96,4.95,4.95,57600.0,3.3322,3.3322,3.3255,3.3255,57600.0
2011-02-25 14:00:00,4.95,4.95,4.94,4.95,114400.0,3.3255,3.3255,3.3188,3.3255,114400.0
2011-02-25 14:05:00,4.95,4.95,4.95,4.95,107200.0,3.3255,3.3255,3.3255,3.3255,107200.0
2011-02-25 14:10:00,4.95,4.95,4.95,4.95,58800.0,3.3255,3.3255,3.3255,3.3255,58800.0
2011-02-25 14:15:00,4.95,4.95,4.95,4.95,72400.0,3.3255,3.3255,3.3255,3.3255,72400.0
2011-02-25 14:20:00,4.95,4.95,4.95,4.95,83600.0,3.3255,3.3255,3.3255,3.3255,83600.0
2011-02-25 14:25:00,4.95,4.96,4.95,4.95,158800.0,3.3255,3.3322,3.3255,3.3255,158800.0
2011-02-25 14:30:00,4.95,4.96,4.95,4.96,62400.0,3.3255,3.3322,3.3255,3.3322,62400.0
2011-02-25 14:35:00,4.96,4.96,4.95,4.95,95600.0,3.3322,3.3322,3.3255,3.3255,95600.0
2011-02-25 14:40:00,4.95,4.96,4.95,4.96,66000.0,3.3255,3.3322,3.3255,3.3322,66000.0
2011-02-25 14:45:00,4.96,4.97,4.96,4.96,155200.0,3.3322,3.339,3.3322,3.3322,155200.0
2011-02-25 14:50:00,4.96,4.96,4.96,4.96,92000.0,3.3322,3.3322,3.3322,3.3322,92000.0
2011-02-25 14:55:00,4.96,4.97,4.96,4.97,111600.0,3.3322,3.339,3.3322,3.339,111600.0
2011-02-25 15:00:00,4.97,4.97,4.96,4.96,72800.0,3.339,3.339,3.3322,3.3322,72800.0
2011-02-25 15:05:00,4.96,4.97,4.95,4.96,378000.0,3.3322,3.339,3.3255,3.3322,378000.0
2011-02-25 15:10:00,4.96,4.97,4.96,4.96,107200.0,3.3322,3.339,3.3322,3.3322,107200.0
2011-02-25 15:15:00,4.97,4.97,4.96,4.97,92400.0,3.339,3.339,3.3322,3.339,92400.0
2011-02-25 15:20:00,4.97,4.97,4.96,4.96,106400.0,3.339,3.339,3.3322,3.3322,106400.0
2011-02-25 15:25:00,4.96,4.97,4.96,4.97,66400.0,3.3322,3.339,3.3322,3.339,66400.0
2011-02-25 15:30:00,4.97,4.97,4.96,4.96,68000.0,3.339,3.339,3.3322,3.3322,68000.0
2011-02-25 15:35:00,4.96,4.97,4.96,4.96,191200.0,3.3322,3.339,3.3322,3.3322,191200.0
2011-02-25 15:40:00,4.96,4.96,4.96,4.96,188400.0,3.3322,3.3322,3.3322,3.3322,188400.0
2011-02-25 15:45:00,4.96,4.97,4.96,4.96,267200.0,3.3322,3.339,3.3322,3.3322,267200.0
2011-02-25 15:50:00,4.96,4.97,4.96,4.97,167200.0,3.3322,3.339,3.3322,3.339,167200.0
2011-02-25 15:55:00,4.96,4.97,4.96,4.97,402400.0,3.3322,3.339,3.3322,3.339,402400.0
2011-02-28 09:30:00,5.0,5.0,4.94,4.97,162800.0,3.3591,3.3591,3.3188,3.339,162800.0
2011-02-28 09:35:00,4.97,5.0,4.95,4.99,160800.0,3.339,3.3591,3.3255,3.3524,160800.0
2011-02-28 09:40:00,4.99,4.99,4.96,4.98,82800.0,3.3524,3.3524,3.3322,3.3457,82800.0
2011-02-28 09:45:00,4.98,4.98,4.94,4.95,91200.0,3.3457,3.3457,3.3188,3.3255,91200.0
2011-02-28 09:50:00,4.95,4.96,4.94,4.95,111200.0,3.3255,3.3322,3.3188,3.3255,111200.0
2011-02-28 09:55:00,4.96,4.96,4.95,4.96,76000.0,3.3322,3.3322,3.3255,3.3322,76000.0
2011-02-28 10:00:00,4.96,4.97,4.96,4.96,66800.0,3.3322,3.339,3.3322,3.3322,66800.0
2011-02-28 10:05:00,4.96,4.97,4.96,4.96,76000.0,3.3322,3.339,3.3322,3.3322,76000.0
2011-02-28 10:10:00,4.96,4.97,4.96,4.97,71200.0,3.3322,3.339,3.3322,3.339,71200.0
2011-02-28 10:15:00,4.97,4.97,4.96,4.96,72000.0,3.339,3.339,3.3322,3.3322,72000.0
2011-02-28 10:20:00,4.96,4.97,4.96,4.97,73200.0,3.3322,3.339,3.3322,3.339,73200.0
2011-02-28 10:25:00,4.96,4.97,4.96,4.96,38000.0,3.3322,3.339,3.3322,3.3322,38000.0
2011-02-28 10:30:00,4.96,4.97,4.96,4.97,90800.0,3.3322,3.339,3.3322,3.339,90800.0
2011-02-28 10:35:00,4.97,4.97,4.96,4.97,54800.0,3.339,3.339,3.3322,3.339,54800.0
2011-02-28 10:40:00,4.96,4.97,4.96,4.96,55600.0,3.3322,3.339,3.3322,3.3322,55600.0
2011-02-28 10:45:00,4.97,4.97,4.96,4.96,55600.0,3.339,3.339,3.3322,3.3322,55600.0
2011-02-28 10:50:00,4.96,4.97,4.96,4.97,103200.0,3.3322,3.339,3.3322,3.339,103200.0
2011-02-28 10:55:00,4.97,4.98,4.97,4.97,80400.0,3.339,3.3457,3.339,3.339,80400.0
2011-02-28 11:00:00,4.97,4.97,4.97,4.97,32000.0,3.339,3.339,3.339,3.339,32000.0
2011-02-28 11:05:00,4.97,4.98,4.97,4.97,104400.0,3.339,3.3457,3.339,3.339,104400.0
2011-02-28 11:10:00,4.97,4.98,4.97,4.97,81600.0,3.339,3.3457,3.339,3.339,81600.0
2011-02-28 11:15:00,4.97,4.97,4.97,4.97,52000.0,3.339,3.339,3.339,3.339,52000.0
2011-02-28 11:20:00,4.97,4.97,4.97,4.97,95600.0,3.339,3.339,3.339,3.339,95600.0
2011-02-28 11:25:00,4.97,4.97,4.97,4.97,152800.0,3.339,3.339,3.339,3.339,152800.0
2011-02-28 11:30:00,4.97,4.97,4.97,4.97,97600.0,3.339,3.339,3.339,3.339,97600.0
2011-02-28 11:35:00,4.96,4.97,4.96,4.96,68800.0,3.3322,3.339,3.3322,3.3322,68800.0
2011-02-28 11:40:00,4.96,4.97,4.96,4.97,54400.0,3.3322,3.339,3.3322,3.339,54400.0
2011-02-28 11:45:00,4.97,4.97,4.96,4.97,61200.0,3.339,3.339,3.3322,3.339,61200.0
2011-02-28 11:50:00,4.97,4.98,4.97,4.97,38000.0,3.339,3.3457,3.339,3.339,38000.0
2011-02-28 11:55:00,4.98,4.98,4.97,4.98,26800.0,3.3457,3.3457,3.339,3.3457,26800.0
2011-02-28 12:00:00,4.98,4.98,4.97,4.97,66800.0,3.3457,3.3457,3.339,3.339,66800.0
2011-02-28 12:05:00,4.97,4.99,4.97,4.99,96400.0,3.339,3.3524,3.339,3.3524,96400.0
2011-02-28 12:10:00,4.99,4.99,4.99,4.99,92800.0,3.3524,3.3524,3.3524,3.3524,92800.0
2011-02-28 12:15:00,4.99,4.99,4.99,4.99,22400.0,3.3524,3.3524,3.3524,3.3524,22400.0
2011-02-28 12:20:00,4.99,4.99,4.99,4.99,36400.0,3.3524,3.3524,3.3524,3.3524,36400.0
2011-02-28 12:25:00,4.99,5.0,4.99,4.99,58800.0,3.3524,3.3591,3.3524,3.3524,58800.0
2011-02-28 12:30:00,4.99,4.99,4.98,4.99,95200.0,3.3524,3.3524,3.3457,3.3524,95200.0
2011-02-28 12:35:00,4.99,4.99,4.98,4.98,62800.0,3.3524,3.3524,3.3457,3.3457,62800.0
2011-02-28 12:40:00,4.98,4.98,4.98,4.98,46400.0,3.3457,3.3457,3.3457,3.3457,46400.0
2011-02-28 12:45:00,4.98,4.98,4.97,4.98,88400.0,3.3457,3.3457,3.339,3.3457,88400.0
2011-02-28 12:50:00,4.98,4.99,4.98,4.98,84800.0,3.3457,3.3524,3.3457,3.3457,84800.0
2011-02-28 12:55:00,4.98,4.99,4.97,4.98,127200.0,3.3457,3.3524,3.339,3.3457,127200.0
2011-02-28 13:00:00,4.98,4.98,4.98,4.98,185600.0,3.3457,3.3457,3.3457,3.3457,185600.0
2011-02-28 13:05:00,4.98,4.99,4.98,4.99,133200.0,3.3457,3.3524,3.3457,3.3524,133200.0
2011-02-28 13:10:00,4.99,4.99,4.98,4.98,84800.0,3.3524,3.3524,3.3457,3.3457,84800.0
2011-02-28 13:15:00,4.99,4.99,4.98,4.99,112000.0,3.3524,3.3524,3.3457,3.3524,112000.0
2011-02-28 13:20:00,4.99,5.0,4.99,4.99,255200.0,3.3524,3.3591,3.3524,3.3524,255200.0
2011-02-28 13:25:00,4.99,4.99,4.98,4.99,104000.0,3.3524,3.3524,3.3457,3.3524,104000.0
2011-02-28 13:30:00,4.99,5.0,4.99,5.0,78000.0,3.3524,3.3591,3.3524,3.3591,78000.0
2011-02-28 13:35:00,4.99,4.99,4.98,4.99,113600.0,3.3524,3.3524,3.3457,3.3524,113600.0
2011-02-28 13:40:00,4.99,5.0,4.99,4.99,75600.0,3.3524,3.3591,3.3524,3.3524,75600.0
2011-02-28 13:45:00,4.99,4.99,4.99,4.99,88000.0,3.3524,3.3524,3.3524,3.3524,88000.0
2011-02-28 13:50:00,5.0,5.0,4.99,4.99,41200.0,3.3591,3.3591,3.3524,3.3524,41200.0
2011-02-28 13:55:00,4.99,4.99,4.98,4.99,94000.0,3.3524,3.3524,3.3457,3.3524,94000.0
2011-02-28 14:00:00,4.99,4.99,4.99,4.99,100800.0,3.3524,3.3524,3.3524,3.3524,100800.0
2011-02-28 14:05:00,4.99,4.99,4.99,4.99,44000.0,3.3524,3.3524,3.3524,3.3524,44000.0
2011-02-28 14:10:00,4.99,5.0,4.99,4.99,49600.0,3.3524,3.3591,3.3524,3.3524,49600.0
2011-02-28 14:15:00,5.0,5.0,4.99,4.99,59600.0,3.3591,3.3591,3.3524,3.3524,59600.0
2011-02-28 14:20:00,4.99,4.99,4.99,4.99,44000.0,3.3524,3.3524,3.3524,3.3524,44000.0
2011-02-28 14:25:00,4.99,5.0,4.99,5.0,116400.0,3.3524,3.3591,3.3524,3.3591,116400.0
2011-02-28 14:30:00,5.0,5.0,4.99,4.99,66000.0,3.3591,3.3591,3.3524,3.3524,66000.0
2011-02-28 14:35:00,4.99,5.0,4.99,4.99,67200.0,3.3524,3.3591,3.3524,3.3524,67200.0
2011-02-28 14:40:00,4.99,4.99,4.99,4.99,68400.0,3.3524,3.3524,3.3524,3.3524,68400.0
2011-02-28 14:45:00,4.99,4.99,4.99,4.99,65600.0,3.3524,3.3524,3.3524,3.3524,65600.0
2011-02-28 14:50:00,4.99,4.99,4.99,4.99,51200.0,3.3524,3.3524,3.3524,3.3524,51200.0
2011-02-28 14:55:00,4.99,4.99,4.99,4.99,49600.0,3.3524,3.3524,3.3524,3.3524,49600.0
2011-02-28 15:00:00,5.0,5.0,4.98,4.99,165200.0,3.3591,3.3591,3.3457,3.3524,165200.0
2011-02-28 15:05:00,4.99,4.99,4.99,4.99,112400.0,3.3524,3.3524,3.3524,3.3524,112400.0
2011-02-28 15:10:00,4.99,4.99,4.99,4.99,126800.0,3.3524,3.3524,3.3524,3.3524,126800.0
2011-02-28 15:15:00,4.99,4.99,4.99,4.99,51200.0,3.3524,3.3524,3.3524,3.3524,51200.0
2011-02-28 15:20:00,4.99,5.0,4.99,4.99,63200.0,3.3524,3.3591,3.3524,3.3524,63200.0
2011-02-28 15:25:00,4.99,4.99,4.99,4.99,63600.0,3.3524,3.3524,3.3524,3.3524,63600.0
2011-02-28 15:30:00,4.99,5.0,4.99,5.0,72400.0,3.3524,3.3591,3.3524,3.3591,72400.0
2011-02-28 15:35:00,5.0,5.0,4.99,4.99,130400.0,3.3591,3.3591,3.3524,3.3524,130400.0
2011-02-28 15:40:00,4.99,5.0,4.99,4.99,71600.0,3.3524,3.3591,3.3524,3.3524,71600.0
2011-02-28 15:45:00,4.99,4.99,4.98,4.99,517600.0,3.3524,3.3524,3.3457,3.3524,517600.0
2011-02-28 15:50:00,4.99,4.99,4.99,4.99,250400.0,3.3524,3.3524,3.3524,3.3524,250400.0
2011-02-28 15:55:00,4.99,4.99,4.98,4.99,793200.0,3.3524,3.3524,3.3457,3.3524,793200.0
2011-03-01 09:30:00,4.99,5.0,4.98,4.99,194400.0,3.3524,3.3591,3.3457,3.3524,194400.0
2011-03-01 09:35:00,4.99,5.0,4.98,4.99,211600.0,3.3524,3.3591,3.3457,3.3524,211600.0
2011-03-01 09:40:00,4.99,4.99,4.95,4.95,842000.0,3.3524,3.3524,3.3255,3.3255,842000.0
2011-03-01 09:45:00,4.95,4.97,4.95,4.96,362000.0,3.3255,3.339,3.3255,3.3322,362000.0
2011-03-01 09:50:00,4.96,4.97,4.95,4.96,185200.0,3.3322,3.339,3.3255,3.3322,185200.0
2011-03-01 09:55:00,4.96,4.96,4.95,4.96,172400.0,3.3322,3.3322,3.3255,3.3322,172400.0
2011-03-01 10:00:00,4.96,4.96,4.95,4.96,183600.0,3.3322,3.3322,3.3255,3.3322,183600.0
2011-03-01 10:05:00,4.96,4.96,4.95,4.96,256400.0,3.3322,3.3322,3.3255,3.3322,256400.0
2011-03-01 10:10:00,4.96,4.97,4.96,4.96,224400.0,3.3322,3.339,3.3322,3.3322,224400.0
2011-03-01 10:15:00,4.96,4.97,4.96,4.97,302800.0,3.3322,3.339,3.3322,3.339,302800.0
2011-03-01 10:20:00,4.97,4.97,4.95,4.96,503600.0,3.339,3.339,3.3255,3.3322,503600.0
2011-03-01 10:25:00,4.96,4.97,4.96,4.96,304800.0,3.3322,3.339,3.3322,3.3322,304800.0
2011-03-01 10:30:00,4.96,4.97,4.95,4.97,212000.0,3.3322,3.339,3.3255,3.339,212000.0
2011-03-01 10:35:00,4.97,4.98,4.97,4.98,151200.0,3.339,3.3457,3.339,3.3457,151200.0
2011-03-01 10:40:00,4.98,4.99,4.98,4.98,156800.0,3.3457,3.3524,3.3457,3.3457,156800.0
2011-03-01 10:45:00,4.98,4.99,4.98,4.99,113200.0,3.3457,3.3524,3.3457,3.3524,113200.0
2011-03-01 10:50:00,4.99,5.0,4.99,4.99,129200.0,3.3524,3.3591,3.3524,3.3524,129200.0
2011-03-01 10:55:00,5.0,5.0,4.98,4.99,120400.0,3.3591,3.3591,3.3457,3.3524,120400.0
2011-03-01 11:00:00,4.99,4.99,4.98,4.99,71200.0,3.3524,3.3524,3.3457,3.3524,71200.0
2011-03-01 11:05:00,4.99,5.0,4.99,4.99,105600.0,3.3524,3.3591,3.3524,3.3524,105600.0
2011-03-01 11:10:00,4.99,5.0,4.98,4.99,80000.0,3.3524,3.3591,3.3457,3.3524,80000.0
2011-03-01 11:15:00,4.99,4.99,4.98,4.99,70400.0,3.3524,3.3524,3.3457,3.3524,70400.0
2011-03-01 11:20:00,4.99,4.99,4.99,4.99,31600.0,3.3524,3.3524,3.3524,3.3524,31600.0
2011-03-01 11:25:00,4.99,4.99,4.97,4.97,167200.0,3.3524,3.3524,3.339,3.339,167200.0
2011-03-01 11:30:00,4.97,4.99,4.97,4.99,112400.0,3.339,3.3524,3.339,3.3524,112400.0
2011-03-01 11:35:00,4.99,4.99,4.99,4.99,91600.0,3.3524,3.3524,3.3524,3.3524,91600.0
2011-03-01 11:40:00,4.99,5.01,4.99,5.0,127600.0,3.3524,3.3658,3.3524,3.3591,127600.0
2011-03-01 11:45:00,5.0,5.01,4.99,5.0,194000.0,3.3591,3.3658,3.3524,3.3591,194000.0
2011-03-01 11:50:00,4.99,4.99,4.99,4.99,115600.0,3.3524,3.3524,3.3524,3.3524,115600.0
2011-03-01 11:55:00,4.99,4.99,4.98,4.99,226000.0,3.3524,3.3524,3.3457,3.3524,226000.0
2011-03-01 12:00:00,4.99,4.99,4.98,4.99,197200.0,3.3524,3.3524,3.3457,3.3524,197200.0
2011-03-01 12:05:00,4.99,4.99,4.98,4.98,243200.0,3.3524,3.3524,3.3457,3.3457,243200.0
2011-03-01 12:10:00,4.99,4.99,4.98,4.98,209200.0,3.3524,3.3524,3.3457,3.3457,209200.0
2011-03-01 12:15:00,4.98,4.98,4.97,4.97,206000.0,3.3457,3.3457,3.339,3.339,206000.0
2011-03-01 12:20:00,4.98,4.98,4.97,4.97,168800.0,3.3457,3.3457,3.339,3.339,168800.0
2011-03-01 12:25:00,4.97,4.97,4.97,4.97,168400.0,3.339,3.339,3.339,3.339,168400.0
2011-03-01 12:30:00,4.97,4.98,4.97,4.97,236800.0,3.339,3.3457,3.339,3.339,236800.0
2011-03-01 12:35:00,4.97,4.98,4.97,4.97,102400.0,3.339,3.3457,3.339,3.339,102400.0
2011-03-01 12:40:00,4.97,4.98,4.97,4.98,77200.0,3.339,3.3457,3.339,3.3457,77200.0
2011-03-01 12:45:00,4.98,4.98,4.97,4.98,46800.0,3.3457,3.3457,3.339,3.3457,46800.0
2011-03-01 12:50:00,4.98,4.98,4.97,4.97,59200.0,3.3457,3.3457,3.339,3.339,59200.0
2011-03-01 12:55:00,4.97,4.98,4.96,4.96,130400.0,3.339,3.3457,3.3322,3.3322,130400.0
2011-03-01 13:00:00,4.96,4.96,4.95,4.95,125600.0,3.3322,3.3322,3.3255,3.3255,125600.0
2011-03-01 13:05:00,4.95,4.95,4.95,4.95,62800.0,3.3255,3.3255,3.3255,3.3255,62800.0
2011-03-01 13:10:00,4.95,4.95,4.94,4.94,99200.0,3.3255,3.3255,3.3188,3.3188,99200.0
2011-03-01 13:15:00,4.95,4.95,4.94,4.95,63600.0,3.3255,3.3255,3.3188,3.3255,63600.0
2011-03-01 13:20:00,4.94,4.95,4.93,4.94,99600.0,3.3188,3.3255,3.3121,3.3188,99600.0
2011-03-01 13:25:00,4.94,4.94,4.93,4.93,95600.0,3.3188,3.3188,3.3121,3.3121,95600.0
2011-03-01 13:30:00,4.93,4.93,4.93,4.93,48800.0,3.3121,3.3121,3.3121,3.3121,48800.0
2011-03-01 13:35:00,4.93,4.95,4.93,4.95,140800.0,3.3121,3.3255,3.3121,3.3255,140800.0
2011-03-01 13:40:00,4.95,4.95,4.93,4.93,104400.0,3.3255,3.3255,3.3121,3.3121,104400.0
2011-03-01 13:45:00,4.93,4.96,4.93,4.93,142000.0,3.3121,3.3322,3.3121,3.3121,142000.0
2011-03-01 13:50:00,4.93,4.95,4.93,4.94,108000.0,3.3121,3.3255,3.3121,3.3188,108000.0
2011-03-01 13:55:00,4.94,4.95,4.94,4.94,109200.0,3.3188,3.3255,3.3188,3.3188,109200.0
2011-03-01 14:00:00,4.94,4.94,4.93,4.94,130000.0,3.3188,3.3188,3.3121,3.3188,130000.0
2011-03-01 14:05:00,4.94,4.94,4.93,4.94,97600.0,3.3188,3.3188,3.3121,3.3188,97600.0
2011-03-01 14:10:00,4.94,4.94,4.93,4.93,148000.0,3.3188,3.3188,3.3121,3.3121,148000.0
2011-03-01 14:15:00,4.93,4.94,4.93,4.94,152000.0,3.3121,3.3188,3.3121,3.3188,152000.0
2011-03-01 14:20:00,4.94,4.94,4.93,4.93,151200.0,3.3188,3.3188,3.3121,3.3121,151200.0
2011-03-01 14:25:00,4.93,4.95,4.93,4.93,210400.0,3.3121,3.3255,3.3121,3.3121,210400.0
2011-03-01 14:30:00,4.93,4.93,4.93,4.93,151600.0,3.3121,3.3121,3.3121,3.3121,151600.0
2011-03-01 14:35:00,4.93,4.93,4.92,4.93,139600.0,3.3121,3.3121,3.3054,3.3121,139600.0
2011-03-01 14:40:00,4.93,4.93,4.93,4.93,155600.0,3.3121,3.3121,3.3121,3.3121,155600.0
2011-03-01 14:45:00,4.93,4.93,4.93,4.93,98800.0,3.3121,3.3121,3.3121,3.3121,98800.0
2011-03-01 14:50:00,4.93,4.95,4.93,4.94,151200.0,3.3121,3.3255,3.3121,3.3188,151200.0
2011-03-01 14:55:00,4.94,4.94,4.93,4.93,162800.0,3.3188,3.3188,3.3121,3.3121,162800.0
2011-03-01 15:00:00,4.93,4.94,4.93,4.93,226000.0,3.3121,3.3188,3.3121,3.3121,226000.0
2011-03-01 15:05:00,4.93,4.93,4.92,4.93,175600.0,3.3121,3.3121,3.3054,3.3121,175600.0
2011-03-01 15:10:00,4.93,4.93,4.92,4.92,207200.0,3.3121,3.3121,3.3054,3.3054,207200.0
2011-03-01 15:15:00,4.92,4.94,4.92,4.94,347200.0,3.3054,3.3188,3.3054,3.3188,347200.0
2011-03-01 15:20:00,4.94,4.94,4.93,4.93,313200.0,3.3188,3.3188,3.3121,3.3121,313200.0
2011-03-01 15:25:00,4.94,4.94,4.93,4.94,250800.0,3.3188,3.3188,3.3121,3.3188,250800.0
2011-03-01 15:30:00,4.94,4.95,4.93,4.94,368000.0,3.3188,3.3255,3.3121,3.3188,368000.0
2011-03-01 15:35:00,4.95,4.95,4.95,4.95,388000.0,3.3255,3.3255,3.3255,3.3255,388000.0
2011-03-01 15:40:00,4.95,4.96,4.95,4.95,442400.0,3.3255,3.3322,3.3255,3.3255,442400.0
2011-03-01 15:45:00,4.95,4.96,4.94,4.94,466800.0,3.3255,3.3322,3.3188,3.3188,466800.0
2011-03-01 15:50:00,4.94,4.94,4.93,4.93,470000.0,3.3188,3.3188,3.3121,3.3121,470000.0
2011-03-01 15:55:00,4.93,4.94,4.93,4.93,424800.0,3.3121,3.3188,3.3121,3.3121,424800.0
2011-03-02 09:30:00,4.92,4.96,4.92,4.96,127600.0,3.3054,3.3322,3.3054,3.3322,127600.0
2011-03-02 09:35:00,4.96,4.96,4.92,4.92,105600.0,3.3322,3.3322,3.3054,3.3054,105600.0
2011-03-02 09:40:00,4.93,4.95,4.92,4.92,127600.0,3.3121,3.3255,3.3054,3.3054,127600.0
2011-03-02 09:45:00,4.92,4.92,4.9,4.91,69600.0,3.3054,3.3054,3.2919,3.2987,69600.0
2011-03-02 09:50:00,4.91,4.93,4.91,4.93,112400.0,3.2987,3.3121,3.2987,3.3121,112400.0
2011-03-02 09:55:00,4.93,4.93,4.93,4.93,41200.0,3.3121,3.3121,3.3121,3.3121,41200.0
2011-03-02 10:00:00,4.93,4.94,4.92,4.93,85600.0,3.3121,3.3188,3.3054,3.3121,85600.0
2011-03-02 10:05:00,4.93,4.94,4.93,4.93,102400.0,3.3121,3.3188,3.3121,3.3121,102400.0
2011-03-02 10:10:00,4.93,4.93,4.91,4.92,120000.0,3.3121,3.3121,3.2987,3.3054,120000.0
2011-03-02 10:15:00,4.92,4.93,4.92,4.92,172000.0,3.3054,3.3121,3.3054,3.3054,172000.0
2011-03-02 10:20:00,4.92,4.92,4.91,4.91,90000.0,3.3054,3.3054,3.2987,3.2987,90000.0
2011-03-02 10:25:00,4.91,4.92,4.91,4.91,96800.0,3.2987,3.3054,3.2987,3.2987,96800.0
2011-03-02 10:30:00,4.91,4.93,4.91,4.93,117200.0,3.2987,3.3121,3.2987,3.3121,117200.0
2011-03-02 10:35:00,4.93,4.95,4.93,4.95,196400.0,3.3121,3.3255,3.3121,3.3255,196400.0
2011-03-02 10:40:00,4.95,4.96,4.94,4.95,104000.0,3.3255,3.3322,3.3188,3.3255,104000.0
2011-03-02 10:45:00,4.95,4.97,4.95,4.96,152800.0,3.3255,3.339,3.3255,3.3322,152800.0
2011-03-02 10:50:00,4.96,4.97,4.96,4.97,124000.0,3.3322,3.339,3.3322,3.339,124000.0
2011-03-02 10:55:00,4.97,4.97,4.96,4.96,75600.0,3.339,3.339,3.3322,3.3322,75600.0
2011-03-02 11:00:00,4.96,4.98,4.96,4.98,60800.0,3.3322,3.3457,3.3322,3.3457,60800.0
2011-03-02 11:05:00,4.98,4.98,4.97,4.97,113600.0,3.3457,3.3457,3.339,3.339,113600.0
2011-03-02 11:10:00,4.97,4.98,4.96,4.96,150400.0,3.339,3.3457,3.3322,3.3322,150400.0
2011-03-02 11:15:00,4.96,4.98,4.96,4.97,100400.0,3.3322,3.3457,3.3322,3.339,100400.0
2011-03-02 11:20:00,4.97,4.98,4.96,4.97,133600.0,3.339,3.3457,3.3322,3.339,133600.0
2011-03-02 11:25:00,4.97,4.98,4.96,4.96,110400.0,3.339,3.3457,3.3322,3.3322,110400.0
2011-03-02 11:30:00,4.96,4.97,4.95,4.96,112800.0,3.3322,3.339,3.3255,3.3322,112800.0
2011-03-02 11:35:00,4.96,4.96,4.95,4.95,84000.0,3.3322,3.3322,3.3255,3.3255,84000.0
2011-03-02 11:40:00,4.95,4.95,4.94,4.94,111600.0,3.3255,3.3255,3.3188,3.3188,111600.0
2011-03-02 11:45:00,4.94,4.94,4.93,4.93,62000.0,3.3188,3.3188,3.3121,3.3121,62000.0
2011-03-02 11:50:00,4.94,4.94,4.93,4.94,47200.0,3.3188,3.3188,3.3121,3.3188,47200.0
2011-03-02 11:55:00,4.94,4.94,4.92,4.93,99600.0,3.3188,3.3188,3.3054,3.3121,99600.0
2011-03-02 12:00:00,4.93,4.94,4.92,4.93,80000.0,3.3121,3.3188,3.3054,3.3121,80000.0
2011-03-02 12:05:00,4.94,4.95,4.93,4.94,82400.0,3.3188,3.3255,3.3121,3.3188,82400.0
2011-03-02 12:10:00,4.94,4.94,4.92,4.93,104400.0,3.3188,3.3188,3.3054,3.3121,104400.0
2011-03-02 12:15:00,4.93,4.93,4.92,4.93,95600.0,3.3121,3.3121,3.3054,3.3121,95600.0
2011-03-02 12:20:00,4.93,4.94,4.93,4.94,84000.0,3.3121,3.3188,3.3121,3.3188,84000.0
2011-03-02 12:25:00,4.94,4.95,4.93,4.94,116800.0,3.3188,3.3255,3.3121,3.3188,116800.0
2011-03-02 12:30:00,4.94,4.95,4.93,4.94,107200.0,3.3188,3.3255,3.3121,3.3188,107200.0
2011-03-02 12:35:00,4.94,4.95,4.94,4.95,83600.0,3.3188,3.3255,3.3188,3.3255,83600.0
2011-03-02 12:40:00,4.95,4.95,4.95,4.95,32400.0,3.3255,3.3255,3.3255,3.3255,32400.0
2011-03-02 12:45:00,4.95,4.96,4.95,4.96,59200.0,3.3255,3.3322,3.3255,3.3322,59200.0
2011-03-02 12:50:00,4.96,4.97,4.96,4.96,55200.0,3.3322,3.339,3.3322,3.3322,55200.0
2011-03-02 12:55:00,4.96,4.96,4.95,4.96,92000.0,3.3322,3.3322,3.3255,3.3322,92000.0
2011-03-02 13:00:00,4.96,4.96,4.95,4.96,99200.0,3.3322,3.3322,3.3255,3.3322,99200.0
2011-03-02 13:05:00,4.96,4.97,4.95,4.95,94400.0,3.3322,3.339,3.3255,3.3255,94400.0
2011-03-02 13:10:00,4.95,4.96,4.95,4.96,100400.0,3.3255,3.3322,3.3255,3.3322,100400.0
2011-03-02 13:15:00,4.96,4.97,4.96,4.96,72400.0,3.3322,3.339,3.3322,3.3322,72400.0
2011-03-02 13:20:00,4.96,4.97,4.96,4.97,88000.0,3.3322,3.339,3.3322,3.339,88000.0
2011-03-02 13:25:00,4.97,4.97,4.97,4.97,39200.0,3.339,3.339,3.339,3.339,39200.0
2011-03-02 13:30:00,4.97,4.98,4.97,4.97,58000.0,3.339,3.3457,3.339,3.339,58000.0
2011-03-02 13:35:00,4.97,4.97,4.96,4.97,94400.0,3.339,3.339,3.3322,3.339,94400.0
2011-03-02 13:40:00,4.97,4.97,4.95,4.95,95600.0,3.339,3.339,3.3255,3.3255,95600.0
2011-03-02 13:45:00,4.95,4.96,4.95,4.96,109200.0,3.3255,3.3322,3.3255,3.3322,109200.0
2011-03-02 13:50:00,4.96,4.97,4.96,4.96,68000.0,3.3322,3.339,3.3322,3.3322,68000.0
2011-03-02 13:55:00,4.96,4.96,4.95,4.95,90000.0,3.3322,3.3322,3.3255,3.3255,90000.0
2011-03-02 14:00:00,4.95,4.95,4.93,4.93,115600.0,3.3255,3.3255,3.3121,3.3121,115600.0
2011-03-02 14:05:00,4.93,4.96,4.93,4.95,127600.0,3.3121,3.3322,3.3121,3.3255,127600.0
2011-03-02 14:10:00,4.95,4.96,4.95,4.96,80000.0,3.3255,3.3322,3.3255,3.3322,80000.0
2011-03-02 14:15:00,4.96,4.96,4.95,4.96,68400.0,3.3322,3.3322,3.3255,3.3322,68400.0
2011-03-02 14:20:00,4.96,4.97,4.95,4.96,129600.0,3.3322,3.339,3.3255,3.3322,129600.0
2011-03-02 14:25:00,4.96,4.97,4.95,4.96,141200.0,3.3322,3.339,3.3255,3.3322,141200.0
2011-03-02 14:30:00,4.96,4.97,4.96,4.96,68000.0,3.3322,3.339,3.3322,3.3322,68000.0
2011-03-02 14:35:00,4.96,4.97,4.96,4.96,224000.0,3.3322,3.339,3.3322,3.3322,224000.0
2011-03-02 14:40:00,4.96,4.97,4.96,4.97,81200.0,3.3322,3.339,3.3322,3.339,81200.0
2011-03-02 14:45:00,4.97,4.98,4.97,4.97,63200.0,3.339,3.3457,3.339,3.339,63200.0
2011-03-02 14:50:00,4.97,4.97,4.97,4.97,95600.0,3.339,3.339,3.339,3.339,95600.0
2011-03-02 14:55:00,4.97,4.97,4.97,4.97,110400.0,3.339,3.339,3.339,3.339,110400.0
2011-03-02 15:00:00,4.97,4.98,4.97,4.98,91200.0,3.339,3.3457,3.339,3.3457,91200.0
2011-03-02 15:05:00,4.98,4.98,4.98,4.98,197200.0,3.3457,3.3457,3.3457,3.3457,197200.0
2011-03-02 15:10:00,4.98,4.98,4.97,4.97,114400.0,3.3457,3.3457,3.339,3.339,114400.0
2011-03-02 15:15:00,4.97,4.98,4.97,4.98,110000.0,3.339,3.3457,3.339,3.3457,110000.0
2011-03-02 15:20:00,4.98,4.98,4.97,4.97,317600.0,3.3457,3.3457,3.339,3.339,317600.0
2011-03-02 15:25:00,4.97,4.98,4.97,4.97,112800.0,3.339,3.3457,3.339,3.339,112800.0
2011-03-02 15:30:00,4.97,4.97,4.97,4.97,150000.0,3.339,3.339,3.339,3.339,150000.0
2011-03-02 15:35:00,4.97,4.97,4.97,4.97,93600.0,3.339,3.339,3.339,3.339,93600.0
2011-03-02 15:40:00,4.97,4.97,4.96,4.96,270000.0,3.339,3.339,3.3322,3.3322,270000.0
2011-03-02 15:45:00,4.96,4.96,4.95,4.96,348400.0,3.3322,3.3322,3.3255,3.3322,348400.0
2011-03-02 15:50:00,4.96,4.96,4.94,4.94,362000.0,3.3322,3.3322,3.3188,3.3188,362000.0
2011-03-02 15:55:00,4.94,4.94,4.92,4.93,1849200.0,3.3188,3.3188,3.3054,3.3121,1849200.0
2011-03-03 09:30:00,4.96,5.0,4.96,4.98,339200.0,3.3322,3.3591,3.3322,3.3457,339200.0
2011-03-03 09:35:00,4.99,4.99,4.96,4.96,146800.0,3.3524,3.3524,3.3322,3.3322,146800.0
2011-03-03 09:40:00,4.96,5.0,4.96,5.0,192000.0,3.3322,3.3591,3.3322,3.3591,192000.0
2011-03-03 09:45:00,5.0,5.0,4.99,5.0,77600.0,3.3591,3.3591,3.3524,3.3591,77600.0
2011-03-03 09:50:00,5.0,5.0,4.99,4.99,93600.0,3.3591,3.3591,3.3524,3.3524,93600.0
2011-03-03 09:55:00,4.99,4.99,4.97,4.98,154800.0,3.3524,3.3524,3.339,3.3457,154800.0
2011-03-03 10:00:00,4.98,4.99,4.97,4.97,76400.0,3.3457,3.3524,3.339,3.339,76400.0
2011-03-03 10:05:00,4.98,4.98,4.95,4.96,117600.0,3.3457,3.3457,3.3255,3.3322,117600.0
2011-03-03 10:10:00,4.95,4.96,4.94,4.95,77200.0,3.3255,3.3322,3.3188,3.3255,77200.0
2011-03-03 10:15:00,4.95,4.95,4.93,4.93,100400.0,3.3255,3.3255,3.3121,3.3121,100400.0
2011-03-03 10:20:00,4.93,4.93,4.92,4.93,143200.0,3.3121,3.3121,3.3054,3.3121,143200.0
2011-03-03 10:25:00,4.93,4.94,4.92,4.93,98800.0,3.3121,3.3188,3.3054,3.3121,98800.0
2011-03-03 10:30:00,4.93,4.93,4.92,4.92,69600.0,3.3121,3.3121,3.3054,3.3054,69600.0
2011-03-03 10:35:00,4.92,4.93,4.91,4.91,95200.0,3.3054,3.3121,3.2987,3.2987,95200.0
2011-03-03 10:40:00,4.92,4.93,4.91,4.92,229200.0,3.3054,3.3121,3.2987,3.3054,229200.0
2011-03-03 10:45:00,4.92,4.95,4.92,4.95,142000.0,3.3054,3.3255,3.3054,3.3255,142000.0
2011-03-03 10:50:00,4.95,4.96,4.94,4.96,77200.0,3.3255,3.3322,3.3188,3.3322,77200.0
2011-03-03 10:55:00,4.96,4.96,4.95,4.96,130800.0,3.3322,3.3322,3.3255,3.3322,130800.0
2011-03-03 11:00:00,4.96,4.97,4.96,4.97,102400.0,3.3322,3.339,3.3322,3.339,102400.0
2011-03-03 11:05:00,4.97,4.97,4.96,4.97,130000.0,3.339,3.339,3.3322,3.339,130000.0
2011-03-03 11:10:00,4.97,4.97,4.96,4.96,88000.0,3.339,3.339,3.3322,3.3322,88000.0
2011-03-03 11:15:00,4.96,4.97,4.96,4.97,98000.0,3.3322,3.339,3.3322,3.339,98000.0
2011-03-03 11:20:00,4.97,4.98,4.97,4.98,110400.0,3.339,3.3457,3.339,3.3457,110400.0
2011-03-03 11:25:00,4.98,4.98,4.98,4.98,78400.0,3.3457,3.3457,3.3457,3.3457,78400.0
2011-03-03 11:30:00,4.97,4.98,4.97,4.98,70400.0,3.339,3.3457,3.339,3.3457,70400.0
2011-03-03 11:35:00,4.98,4.98,4.97,4.98,22400.0,3.3457,3.3457,3.339,3.3457,22400.0
2011-03-03 11:40:00,4.98,4.98,4.98,4.98,127200.0,3.3457,3.3457,3.3457,3.3457,127200.0
2011-03-03 11:45:00,4.98,4.99,4.98,4.98,46800.0,3.3457,3.3524,3.3457,3.3457,46800.0
2011-03-03 11:50:00,4.98,4.99,4.98,4.98,93200.0,3.3457,3.3524,3.3457,3.3457,93200.0
2011-03-03 11:55:00,4.98,4.99,4.98,4.98,63600.0,3.3457,3.3524,3.3457,3.3457,63600.0
2011-03-03 12:00:00,4.99,4.99,4.99,4.99,31600.0,3.3524,3.3524,3.3524,3.3524,31600.0
2011-03-03 12:05:00,4.99,4.99,4.98,4.98,77600.0,3.3524,3.3524,3.3457,3.3457,77600.0
2011-03-03 12:10:00,4.98,4.99,4.98,4.98,92400.0,3.3457,3.3524,3.3457,3.3457,92400.0
2011-03-03 12:15:00,4.98,4.98,4.98,4.98,18000.0,3.3457,3.3457,3.3457,3.3457,18000.0
2011-03-03 12:20:00,4.98,4.98,4.98,4.98,66000.0,3.3457,3.3457,3.3457,3.3457,66000.0
2011-03-03 12:25:00,4.98,4.99,4.97,4.98,155200.0,3.3457,3.3524,3.339,3.3457,155200.0
2011-03-03 12:30:00,4.98,4.99,4.98,4.99,70000.0,3.3457,3.3524,3.3457,3.3524,70000.0
2011-03-03 12:35:00,4.99,5.0,4.99,5.0,44800.0,3.3524,3.3591,3.3524,3.3591,44800.0
2011-03-03 12:40:00,5.0,5.0,4.99,5.0,85600.0,3.3591,3.3591,3.3524,3.3591,85600.0
2011-03-03 12:45:00,5.0,5.0,4.99,5.0,201200.0,3.3591,3.3591,3.3524,3.3591,201200.0
2011-03-03 12:50:00,4.99,5.0,4.99,5.0,39200.0,3.3524,3.3591,3.3524,3.3591,39200.0
2011-03-03 12:55:00,5.0,5.0,4.99,5.0,70000.0,3.3591,3.3591,3.3524,3.3591,70000.0
2011-03-03 13:00:00,5.0,5.0,4.99,4.99,35200.0,3.3591,3.3591,3.3524,3.3524,35200.0
2011-03-03 13:05:00,4.99,5.0,4.99,4.99,88800.0,3.3524,3.3591,3.3524,3.3524,88800.0
2011-03-03 13:10:00,4.99,5.0,4.99,5.0,72000.0,3.3524,3.3591,3.3524,3.3591,72000.0
2011-03-03 13:15:00,5.0,5.02,5.0,5.01,332400.0,3.3591,3.3726,3.3591,3.3658,332400.0
2011-03-03 13:20:00,5.0,5.01,5.0,5.01,28800.0,3.3591,3.3658,3.3591,3.3658,28800.0
2011-03-03 13:25:00,5.01,5.01,5.0,5.0,140000.0,3.3658,3.3658,3.3591,3.3591,140000.0
2011-03-03 13:30:00,5.0,5.01,5.0,5.01,35600.0,3.3591,3.3658,3.3591,3.3658,35600.0
2011-03-03 13:35:00,5.0,5.01,5.0,5.0,129600.0,3.3591,3.3658,3.3591,3.3591,129600.0
2011-03-03 13:40:00,5.0,5.0,4.98,4.98,125200.0,3.3591,3.3591,3.3457,3.3457,125200.0
2011-03-03 13:45:00,4.98,5.0,4.98,4.99,186800.0,3.3457,3.3591,3.3457,3.3524,186800.0
2011-03-03 13:50:00,4.99,4.99,4.99,4.99,40400.0,3.3524,3.3524,3.3524,3.3524,40400.0
2011-03-03 13:55:00,4.99,4.99,4.98,4.98,114000.0,3.3524,3.3524,3.3457,3.3457,114000.0
2011-03-03 14:00:00,4.98,4.99,4.98,4.99,126800.0,3.3457,3.3524,3.3457,3.3524,126800.0
2011-03-03 14:05:00,4.99,4.99,4.98,4.98,99600.0,3.3524,3.3524,3.3457,3.3457,99600.0
2011-03-03 14:10:00,4.98,4.99,4.98,4.99,37600.0,3.3457,3.3524,3.3457,3.3524,37600.0
2011-03-03 14:15:00,4.99,5.0,4.99,4.99,75200.0,3.3524,3.3591,3.3524,3.3524,75200.0
2011-03-03 14:20:00,4.99,4.99,4.99,4.99,39200.0,3.3524,3.3524,3.3524,3.3524,39200.0
2011-03-03 14:25:00,4.99,4.99,4.99,4.99,30400.0,3.3524,3.3524,3.3524,3.3524,30400.0
2011-03-03 14:30:00,4.99,4.99,4.99,4.99,54800.0,3.3524,3.3524,3.3524,3.3524,54800.0
2011-03-03 14:35:00,4.99,5.0,4.99,4.99,196400.0,3.3524,3.3591,3.3524,3.3524,196400.0
2011-03-03 14:40:00,4.99,4.99,4.99,4.99,37200.0,3.3524,3.3524,3.3524,3.3524,37200.0
2011-03-03 14:45:00,4.99,4.99,4.99,4.99,24000.0,3.3524,3.3524,3.3524,3.3524,24000.0
2011-03-03 14:50:00,4.99,4.99,4.98,4.99,176000.0,3.3524,3.3524,3.3457,3.3524,176000.0
2011-03-03 14:55:00,4.99,5.0,4.99,5.0,46400.0,3.3524,3.3591,3.3524,3.3591,46400.0
2011-03-03 15:00:00,4.99,5.0,4.99,4.99,92000.0,3.3524,3.3591,3.3524,3.3524,92000.0
2011-03-03 15:05:00,4.99,5.0,4.99,5.0,122000.0,3.3524,3.3591,3.3524,3.3591,122000.0
2011-03-03 15:10:00,5.0,5.0,5.0,5.0,237600.0,3.3591,3.3591,3.3591,3.3591,237600.0
2011-03-03 15:15:00,5.0,5.0,5.0,5.0,150800.0,3.3591,3.3591,3.3591,3.3591,150800.0
2011-03-03 15:20:00,5.0,5.01,5.0,5.01,272800.0,3.3591,3.3658,3.3591,3.3658,272800.0
2011-03-03 15:25:00,5.01,5.01,5.0,5.0,122800.0,3.3658,3.3658,3.3591,3.3591,122800.0
2011-03-03 15:30:00,5.0,5.01,5.0,5.01,314400.0,3.3591,3.3658,3.3591,3.3658,314400.0
2011-03-03 15:35:00,5.01,5.02,5.0,5.02,391600.0,3.3658,3.3726,3.3591,3.3726,391600.0
2011-03-03 15:40:00,5.02,5.03,5.01,5.03,316000.0,3.3726,3.3793,3.3658,3.3793,316000.0
2011-03-03 15:45:00,5.03,5.03,5.02,5.03,608000.0,3.3793,3.3793,3.3726,3.3793,608000.0
2011-03-03 15:50:00,5.03,5.04,5.03,5.04,584000.0,3.3793,3.386,3.3793,3.386,584000.0
2011-03-03 15:55:00,5.04,5.04,5.03,5.03,1237600.0,3.386,3.386,3.3793,3.3793,1237600.0
2011-03-04 09:30:00,5.01,5.04,5.0,5.01,88400.0,3.3658,3.386,3.3591,3.3658,88400.0
2011-03-04 09:35:00,5.01,5.01,4.99,5.01,102400.0,3.3658,3.3658,3.3524,3.3658,102400.0
2011-03-04 09:40:00,5.01,5.01,5.0,5.0,63600.0,3.3658,3.3658,3.3591,3.3591,63600.0
2011-03-04 09:45:00,5.0,5.01,5.0,5.0,162400.0,3.3591,3.3658,3.3591,3.3591,162400.0
2011-03-04 09:50:00,5.0,5.01,4.99,5.0,276400.0,3.3591,3.3658,3.3524,3.3591,276400.0
2011-03-04 09:55:00,5.0,5.01,5.0,5.0,154000.0,3.3591,3.3658,3.3591,3.3591,154000.0
2011-03-04 10:00:00,5.0,5.01,5.0,5.0,140000.0,3.3591,3.3658,3.3591,3.3591,140000.0
2011-03-04 10:05:00,5.0,5.0,4.98,4.99,203200.0,3.3591,3.3591,3.3457,3.3524,203200.0
2011-03-04 10:10:00,4.99,5.0,4.99,5.0,164800.0,3.3524,3.3591,3.3524,3.3591,164800.0
2011-03-04 10:15:00,5.0,5.01,5.0,5.0,186400.0,3.3591,3.3658,3.3591,3.3591,186400.0
2011-03-04 10:20:00,5.0,5.01,5.0,5.0,192000.0,3.3591,3.3658,3.3591,3.3591,192000.0
2011-03-04 10:25:00,5.0,5.0,5.0,5.0,153600.0,3.3591,3.3591,3.3591,3.3591,153600.0
2011-03-04 10:30:00,5.0,5.01,5.0,5.01,60000.0,3.3591,3.3658,3.3591,3.3658,60000.0
2011-03-04 10:35:00,5.01,5.02,5.01,5.02,49600.0,3.3658,3.3726,3.3658,3.3726,49600.0
2011-03-04 10:40:00,5.02,5.02,5.01,5.01,72400.0,3.3726,3.3726,3.3658,3.3658,72400.0
2011-03-04 10:45:00,5.01,5.01,5.0,5.0,87200.0,3.3658,3.3658,3.3591,3.3591,87200.0
2011-03-04 10:50:00,5.0,5.02,5.0,5.0,119200.0,3.3591,3.3726,3.3591,3.3591,119200.0
2011-03-04 10:55:00,5.0,5.01,5.0,5.0,38000.0,3.3591,3.3658,3.3591,3.3591,38000.0
2011-03-04 11:00:00,5.0,5.01,5.0,5.0,32000.0,3.3591,3.3658,3.3591,3.3591,32000.0
2011-03-04 11:05:00,5.0,5.01,5.0,5.0,75200.0,3.3591,3.3658,3.3591,3.3591,75200.0
2011-03-04 11:10:00,5.0,5.0,4.99,4.99,182800.0,3.3591,3.3591,3.3524,3.3524,182800.0
2011-03-04 11:15:00,5.0,5.01,5.0,5.01,81200.0,3.3591,3.3658,3.3591,3.3658,81200.0
2011-03-04 11:20:00,5.0,5.01,5.0,5.01,38800.0,3.3591,3.3658,3.3591,3.3658,38800.0
2011-03-04 11:25:00,5.0,5.01,5.0,5.0,74000.0,3.3591,3.3658,3.3591,3.3591,74000.0
2011-03-04 11:30:00,5.0,5.02,5.0,5.01,90000.0,3.3591,3.3726,3.3591,3.3658,90000.0
2011-03-04 11:35:00,5.02,5.02,5.01,5.02,95200.0,3.3726,3.3726,3.3658,3.3726,95200.0
2011-03-04 11:40:00,5.02,5.02,5.01,5.01,160800.0,3.3726,3.3726,3.3658,3.3658,160800.0
2011-03-04 11:45:00,5.01,5.01,5.0,5.0,54000.0,3.3658,3.3658,3.3591,3.3591,54000.0
2011-03-04 11:50:00,5.0,5.01,5.0,5.0,110000.0,3.3591,3.3658,3.3591,3.3591,110000.0
2011-03-04 11:55:00,5.01,5.01,5.0,5.0,204400.0,3.3658,3.3658,3.3591,3.3591,204400.0
2011-03-04 12:00:00,5.0,5.0,5.0,5.0,101200.0,3.3591,3.3591,3.3591,3.3591,101200.0
2011-03-04 12:05:00,5.0,5.0,5.0,5.0,100400.0,3.3591,3.3591,3.3591,3.3591,100400.0
2011-03-04 12:10:00,5.0,5.0,4.99,4.99,211200.0,3.3591,3.3591,3.3524,3.3524,211200.0
2011-03-04 12:15:00,4.99,4.99,4.98,4.99,173200.0,3.3524,3.3524,3.3457,3.3524,173200.0
2011-03-04 12:20:00,5.0,5.0,4.99,5.0,104000.0,3.3591,3.3591,3.3524,3.3591,104000.0
2011-03-04 12:25:00,5.0,5.0,5.0,5.0,70800.0,3.3591,3.3591,3.3591,3.3591,70800.0
2011-03-04 12:30:00,5.0,5.0,4.99,5.0,82000.0,3.3591,3.3591,3.3524,3.3591,82000.0
2011-03-04 12:35:00,5.0,5.0,4.99,5.0,109200.0,3.3591,3.3591,3.3524,3.3591,109200.0
2011-03-04 12:40:00,5.0,5.0,5.0,5.0,7200.0,3.3591,3.3591,3.3591,3.3591,7200.0
2011-03-04 12:45:00,5.0,5.01,5.0,5.0,200400.0,3.3591,3.3658,3.3591,3.3591,200400.0
2011-03-04 12:50:00,5.0,5.0,5.0,5.0,39600.0,3.3591,3.3591,3.3591,3.3591,39600.0
2011-03-04 12:55:00,5.0,5.0,5.0,5.0,58000.0,3.3591,3.3591,3.3591,3.3591,58000.0
2011-03-04 13:00:00,5.0,5.0,5.0,5.0,125200.0,3.3591,3.3591,3.3591,3.3591,125200.0
2011-03-04 13:05:00,5.0,5.0,5.0,5.0,24400.0,3.3591,3.3591,3.3591,3.3591,24400.0
2011-03-04 13:10:00,5.0,5.0,4.99,4.99,88000.0,3.3591,3.3591,3.3524,3.3524,88000.0
2011-03-04 13:15:00,4.99,4.99,4.98,4.98,83200.0,3.3524,3.3524,3.3457,3.3457,83200.0
2011-03-04 13:20:00,4.99,4.99,4.98,4.99,33600.0,3.3524,3.3524,3.3457,3.3524,33600.0
2011-03-04 13:25:00,4.99,5.0,4.99,5.0,94800.0,3.3524,3.3591,3.3524,3.3591,94800.0
2011-03-04 13:30:00,5.0,5.0,5.0,5.0,85600.0,3.3591,3.3591,3.3591,3.3591,85600.0
2011-03-04 13:35:00,5.0,5.0,5.0,5.0,147200.0,3.3591,3.3591,3.3591,3.3591,147200.0
2011-03-04 13:40:00,5.0,5.0,5.0,5.0,35600.0,3.3591,3.3591,3.3591,3.3591,35600.0
2011-03-04 13:45:00,5.0,5.0,5.0,5.0,91600.0,3.3591,3.3591,3.3591,3.3591,91600.0
2011-03-04 13:50:00,5.0,5.0,5.0,5.0,73200.0,3.3591,3.3591,3.3591,3.3591,73200.0
2011-03-04 13:55:00,5.0,5.0,5.0,5.0,56000.0,3.3591,3.3591,3.3591,3.3591,56000.0
2011-03-04 14:00:00,5.0,5.0,5.0,5.0,107600.0,3.3591,3.3591,3.3591,3.3591,107600.0
2011-03-04 14:05:00,5.0,5.0,5.0,5.0,140000.0,3.3591,3.3591,3.3591,3.3591,140000.0
2011-03-04 14:10:00,5.0,5.0,4.99,5.0,63200.0,3.3591,3.3591,3.3524,3.3591,63200.0
2011-03-04 14:15:00,5.0,5.0,5.0,5.0,30000.0,3.3591,3.3591,3.3591,3.3591,30000.0
2011-03-04 14:20:00,5.0,5.01,5.0,5.01,103200.0,3.3591,3.3658,3.3591,3.3658,103200.0
2011-03-04 14:25:00,5.0,5.01,5.0,5.0,45600.0,3.3591,3.3658,3.3591,3.3591,45600.0
2011-03-04 14:30:00,5.0,5.01,5.0,5.01,80400.0,3.3591,3.3658,3.3591,3.3658,80400.0
2011-03-04 14:35:00,5.01,5.01,5.0,5.0,45200.0,3.3658,3.3658,3.3591,3.3591,45200.0
2011-03-04 14:40:00,5.01,5.01,5.0,5.01,47200.0,3.3658,3.3658,3.3591,3.3658,47200.0
2011-03-04 14:45:00,5.01,5.01,5.0,5.0,57200.0,3.3658,3.3658,3.3591,3.3591,57200.0
2011-03-04 14:50:00,5.0,5.01,5.0,5.0,38000.0,3.3591,3.3658,3.3591,3.3591,38000.0
2011-03-04 14:55:00,5.0,5.01,5.0,5.01,95200.0,3.3591,3.3658,3.3591,3.3658,95200.0
2011-03-04 15:00:00,5.01,5.01,5.0,5.01,349200.0,3.3658,3.3658,3.3591,3.3658,349200.0
2011-03-04 15:05:00,5.01,5.01,5.0,5.0,53200.0,3.3658,3.3658,3.3591,3.3591,53200.0
2011-03-04 15:10:00,5.0,5.01,5.0,5.0,46400.0,3.3591,3.3658,3.3591,3.3591,46400.0
2011-03-04 15:15:00,5.0,5.01,5.0,5.0,152000.0,3.3591,3.3658,3.3591,3.3591,152000.0
2011-03-04 15:20:00,5.0,5.01,5.0,5.0,264800.0,3.3591,3.3658,3.3591,3.3591,264800.0
2011-03-04 15:25:00,5.0,5.0,5.0,5.0,218000.0,3.3591,3.3591,3.3591,3.3591,218000.0
2011-03-04 15:30:00,5.0,5.0,4.99,5.0,346400.0,3.3591,3.3591,3.3524,3.3591,346400.0
2011-03-04 15:35:00,5.0,5.01,5.0,5.0,162000.0,3.3591,3.3658,3.3591,3.3591,162000.0
2011-03-04 15:40:00,5.01,5.01,5.0,5.0,190800.0,3.3658,3.3658,3.3591,3.3591,190800.0
2011-03-04 15:45:00,5.0,5.01,5.0,5.01,262000.0,3.3591,3.3658,3.3591,3.3658,262000.0
2011-03-04 15:50:00,5.0,5.02,5.0,5.01,361200.0,3.3591,3.3726,3.3591,3.3658,361200.0
2011-03-04 15:55:00,5.01,5.02,5.01,5.02,374800.0,3.3658,3.3726,3.3658,3.3726,374800.0
2011-03-07 09:30:00,5.03,5.05,5.02,5.03,127200.0,3.3793,3.3927,3.3726,3.3793,127200.0
2011-03-07 09:35:00,5.04,5.06,5.03,5.06,158800.0,3.386,3.3994,3.3793,3.3994,158800.0
2011-03-07 09:40:00,5.06,5.06,5.04,5.06,79600.0,3.3994,3.3994,3.386,3.3994,79600.0
2011-03-07 09:45:00,5.06,5.07,5.06,5.06,97200.0,3.3994,3.4061,3.3994,3.3994,97200.0
2011-03-07 09:50:00,5.06,5.07,5.03,5.04,161600.0,3.3994,3.4061,3.3793,3.386,161600.0
2011-03-07 09:55:00,5.04,5.05,5.03,5.05,190800.0,3.386,3.3927,3.3793,3.3927,190800.0
2011-03-07 10:00:00,5.05,5.05,5.03,5.04,152000.0,3.3927,3.3927,3.3793,3.386,152000.0
2011-03-07 10:05:00,5.04,5.04,5.03,5.03,89200.0,3.386,3.386,3.3793,3.3793,89200.0
2011-03-07 10:10:00,5.03,5.04,5.01,5.01,51600.0,3.3793,3.386,3.3658,3.3658,51600.0
2011-03-07 10:15:00,5.01,5.02,5.01,5.01,59200.0,3.3658,3.3726,3.3658,3.3658,59200.0
2011-03-07 10:20:00,5.01,5.02,5.01,5.02,79200.0,3.3658,3.3726,3.3658,3.3726,79200.0
2011-03-07 10:25:00,5.02,5.02,5.0,5.01,99200.0,3.3726,3.3726,3.3591,3.3658,99200.0
2011-03-07 10:30:00,5.01,5.01,4.99,5.01,226000.0,3.3658,3.3658,3.3524,3.3658,226000.0
2011-03-07 10:35:00,5.01,5.01,4.99,5.0,183200.0,3.3658,3.3658,3.3524,3.3591,183200.0
2011-03-07 10:40:00,5.0,5.0,4.99,5.0,229200.0,3.3591,3.3591,3.3524,3.3591,229200.0
2011-03-07 10:45:00,4.99,5.0,4.99,5.0,176800.0,3.3524,3.3591,3.3524,3.3591,176800.0
2011-03-07 10:50:00,5.0,5.01,4.99,4.99,264400.0,3.3591,3.3658,3.3524,3.3524,264400.0
2011-03-07 10:55:00,4.99,5.01,4.99,5.0,167200.0,3.3524,3.3658,3.3524,3.3591,167200.0
2011-03-07 11:00:00,5.0,5.0,4.98,4.99,271200.0,3.3591,3.3591,3.3457,3.3524,271200.0
2011-03-07 11:05:00,4.99,4.99,4.98,4.98,314400.0,3.3524,3.3524,3.3457,3.3457,314400.0
2011-03-07 11:10:00,4.99,4.99,4.99,4.99,188000.0,3.3524,3.3524,3.3524,3.3524,188000.0
2011-03-07 11:15:00,4.99,4.99,4.98,4.99,298400.0,3.3524,3.3524,3.3457,3.3524,298400.0
2011-03-07 11:20:00,4.99,5.0,4.98,4.98,152000.0,3.3524,3.3591,3.3457,3.3457,152000.0
2011-03-07 11:25:00,4.98,4.98,4.97,4.97,138800.0,3.3457,3.3457,3.339,3.339,138800.0
2011-03-07 11:30:00,4.97,4.98,4.97,4.97,127200.0,3.339,3.3457,3.339,3.339,127200.0
2011-03-07 11:35:00,4.97,4.98,4.97,4.98,113200.0,3.339,3.3457,3.339,3.3457,113200.0
2011-03-07 11:40:00,4.98,4.98,4.96,4.97,88000.0,3.3457,3.3457,3.3322,3.339,88000.0
2011-03-07 11:45:00,4.97,4.97,4.95,4.95,188800.0,3.339,3.339,3.3255,3.3255,188800.0
2011-03-07 11:50:00,4.95,4.95,4.93,4.95,201200.0,3.3255,3.3255,3.3121,3.3255,201200.0
2011-03-07 11:55:00,4.95,4.95,4.94,4.95,83600.0,3.3255,3.3255,3.3188,3.3255,83600.0
2011-03-07 12:00:00,4.95,4.95,4.94,4.94,158800.0,3.3255,3.3255,3.3188,3.3188,158800.0
2011-03-07 12:05:00,4.94,4.96,4.94,4.96,93600.0,3.3188,3.3322,3.3188,3.3322,93600.0
2011-03-07 12:10:00,4.96,4.97,4.96,4.97,79200.0,3.3322,3.339,3.3322,3.339,79200.0
2011-03-07 12:15:00,4.97,4.97,4.96,4.96,84400.0,3.339,3.339,3.3322,3.3322,84400.0
2011-03-07 12:20:00,4.96,4.96,4.95,4.95,132000.0,3.3322,3.3322,3.3255,3.3255,132000.0
2011-03-07 12:25:00,4.95,4.96,4.95,4.95,126000.0,3.3255,3.3322,3.3255,3.3255,126000.0
2011-03-07 12:30:00,4.95,4.96,4.95,4.96,124800.0,3.3255,3.3322,3.3255,3.3322,124800.0
2011-03-07 12:35:00,4.96,4.96,4.96,4.96,87200.0,3.3322,3.3322,3.3322,3.3322,87200.0
2011-03-07 12:40:00,4.96,4.96,4.95,4.95,63600.0,3.3322,3.3322,3.3255,3.3255,63600.0
2011-03-07 12:45:00,4.95,4.95,4.94,4.94,56000.0,3.3255,3.3255,3.3188,3.3188,56000.0
2011-03-07 12:50:00,4.94,4.94,4.93,4.93,153200.0,3.3188,3.3188,3.3121,3.3121,153200.0
2011-03-07 12:55:00,4.93,4.95,4.93,4.94,165200.0,3.3121,3.3255,3.3121,3.3188,165200.0
2011-03-07 13:00:00,4.94,4.94,4.93,4.93,105200.0,3.3188,3.3188,3.3121,3.3121,105200.0
2011-03-07 13:05:00,4.93,4.94,4.93,4.93,230000.0,3.3121,3.3188,3.3121,3.3121,230000.0
2011-03-07 13:10:00,4.93,4.94,4.93,4.94,155600.0,3.3121,3.3188,3.3121,3.3188,155600.0
2011-03-07 13:15:00,4.93,4.95,4.93,4.95,396400.0,3.3121,3.3255,3.3121,3.3255,396400.0
2011-03-07 13:20:00,4.95,4.95,4.95,4.95,122800.0,3.3255,3.3255,3.3255,3.3255,122800.0
2011-03-07 13:25:00,4.95,4.96,4.95,4.95,81200.0,3.3255,3.3322,3.3255,3.3255,81200.0
2011-03-07 13:30:00,4.95,4.95,4.94,4.95,160400.0,3.3255,3.3255,3.3188,3.3255,160400.0
2011-03-07 13:35:00,4.95,4.96,4.95,4.95,116800.0,3.3255,3.3322,3.3255,3.3255,116800.0
2011-03-07 13:40:00,4.95,4.95,4.95,4.95,170400.0,3.3255,3.3255,3.3255,3.3255,170400.0
2011-03-07 13:45:00,4.95,4.96,4.94,4.96,165600.0,3.3255,3.3322,3.3188,3.3322,165600.0
2011-03-07 13:50:00,4.96,4.96,4.95,4.95,134800.0,3.3322,3.3322,3.3255,3.3255,134800.0
2011-03-07 13:55:00,4.95,4.96,4.95,4.95,132800.0,3.3255,3.3322,3.3255,3.3255,132800.0
2011-03-07 14:00:00,4.95,4.96,4.95,4.95,117600.0,3.3255,3.3322,3.3255,3.3255,117600.0
2011-03-07 14:05:00,4.95,4.96,4.95,4.95,224800.0,3.3255,3.3322,3.3255,3.3255,224800.0
2011-03-07 14:10:00,4.95,4.95,4.94,4.94,74800.0,3.3255,3.3255,3.3188,3.3188,74800.0
2011-03-07 14:15:00,4.94,4.96,4.94,4.96,155600.0,3.3188,3.3322,3.3188,3.3322,155600.0
2011-03-07 14:20:00,4.96,4.96,4.95,4.95,164000.0,3.3322,3.3322,3.3255,3.3255,164000.0
2011-03-07 14:25:00,4.95,4.96,4.95,4.95,90000.0,3.3255,3.3322,3.3255,3.3255,90000.0
2011-03-07 14:30:00,4.95,4.96,4.95,4.95,173600.0,3.3255,3.3322,3.3255,3.3255,173600.0
2011-03-07 14:35:00,4.95,4.96,4.95,4.95,164800.0,3.3255,3.3322,3.3255,3.3255,164800.0
2011-03-07 14:40:00,4.95,4.95,4.95,4.95,91600.0,3.3255,3.3255,3.3255,3.3255,91600.0
2011-03-07 14:45:00,4.95,4.95,4.94,4.95,173600.0,3.3255,3.3255,3.3188,3.3255,173600.0
2011-03-07 14:50:00,4.95,4.95,4.94,4.95,180400.0,3.3255,3.3255,3.3188,3.3255,180400.0
2011-03-07 14:55:00,4.95,4.95,4.95,4.95,137600.0,3.3255,3.3255,3.3255,3.3255,137600.0
2011-03-07 15:00:00,4.95,4.95,4.95,4.95,88000.0,3.3255,3.3255,3.3255,3.3255,88000.0
2011-03-07 15:05:00,4.95,4.95,4.95,4.95,192000.0,3.3255,3.3255,3.3255,3.3255,192000.0
2011-03-07 15:10:00,4.95,4.95,4.94,4.95,284000.0,3.3255,3.3255,3.3188,3.3255,284000.0
2011-03-07 15:15:00,4.95,4.95,4.94,4.95,172800.0,3.3255,3.3255,3.3188,3.3255,172800.0
2011-03-07 15:20:00,4.94,4.94,4.93,4.94,254400.0,3.3188,3.3188,3.3121,3.3188,254400.0
2011-03-07 15:25:00,4.94,4.95,4.93,4.93,218400.0,3.3188,3.3255,3.3121,3.3121,218400.0
2011-03-07 15:30:00,4.94,4.95,4.93,4.94,198400.0,3.3188,3.3255,3.3121,3.3188,198400.0
2011-03-07 15:35:00,4.94,4.95,4.93,4.94,317200.0,3.3188,3.3255,3.3121,3.3188,317200.0
2011-03-07 15:40:00,4.94,4.94,4.93,4.93,304800.0,3.3188,3.3188,3.3121,3.3121,304800.0
2011-03-07 15:45:00,4.93,4.94,4.93,4.93,460000.0,3.3121,3.3188,3.3121,3.3121,460000.0
2011-03-07 15:50:00,4.93,4.93,4.92,4.93,534400.0,3.3121,3.3121,3.3054,3.3121,534400.0
2011-03-07 15:55:00,4.93,4.93,4.92,4.93,720800.0,3.3121,3.3121,3.3054,3.3121,720800.0
2011-03-08 09:30:00,4.93,4.93,4.91,4.91,248400.0,3.3121,3.3121,3.2987,3.2987,248400.0
2011-03-08 09:35:00,4.91,4.92,4.88,4.9,313600.0,3.2987,3.3054,3.2785,3.2919,313600.0
2011-03-08 09:40:00,4.9,4.91,4.87,4.88,426800.0,3.2919,3.2987,3.2718,3.2785,426800.0
2011-03-08 09:45:00,4.88,4.89,4.87,4.89,291200.0,3.2785,3.2852,3.2718,3.2852,291200.0
2011-03-08 09:50:00,4.88,4.91,4.88,4.91,121600.0,3.2785,3.2987,3.2785,3.2987,121600.0
2011-03-08 09:55:00,4.91,4.91,4.89,4.91,220000.0,3.2987,3.2987,3.2852,3.2987,220000.0
2011-03-08 10:00:00,4.91,4.93,4.91,4.93,162000.0,3.2987,3.3121,3.2987,3.3121,162000.0
2011-03-08 10:05:00,4.93,4.95,4.93,4.93,194000.0,3.3121,3.3255,3.3121,3.3121,194000.0
2011-03-08 10:10:00,4.93,4.95,4.93,4.94,154400.0,3.3121,3.3255,3.3121,3.3188,154400.0
2011-03-08 10:15:00,4.94,4.96,4.94,4.95,151600.0,3.3188,3.3322,3.3188,3.3255,151600.0
2011-03-08 10:20:00,4.95,4.96,4.95,4.95,125600.0,3.3255,3.3322,3.3255,3.3255,125600.0
2011-03-08 10:25:00,4.95,4.96,4.94,4.96,116400.0,3.3255,3.3322,3.3188,3.3322,116400.0
2011-03-08 10:30:00,4.96,4.97,4.95,4.96,114000.0,3.3322,3.339,3.3255,3.3322,114000.0
2011-03-08 10:35:00,4.96,4.97,4.96,4.97,116000.0,3.3322,3.339,3.3322,3.339,116000.0
2011-03-08 10:40:00,4.97,4.97,4.94,4.95,131600.0,3.339,3.339,3.3188,3.3255,131600.0
2011-03-08 10:45:00,4.95,4.97,4.95,4.96,87200.0,3.3255,3.339,3.3255,3.3322,87200.0
2011-03-08 10:50:00,4.96,4.98,4.96,4.97,100400.0,3.3322,3.3457,3.3322,3.339,100400.0
2011-03-08 10:55:00,4.97,4.98,4.96,4.97,62800.0,3.339,3.3457,3.3322,3.339,62800.0
2011-03-08 11:00:00,4.97,4.98,4.97,4.97,90000.0,3.339,3.3457,3.339,3.339,90000.0
2011-03-08 11:05:00,4.97,4.99,4.97,4.98,104000.0,3.339,3.3524,3.339,3.3457,104000.0
2011-03-08 11:10:00,4.98,4.98,4.97,4.97,122800.0,3.3457,3.3457,3.339,3.339,122800.0
2011-03-08 11:15:00,4.97,4.99,4.97,4.99,109600.0,3.339,3.3524,3.339,3.3524,109600.0
2011-03-08 11:20:00,4.98,4.99,4.98,4.99,94400.0,3.3457,3.3524,3.3457,3.3524,94400.0
2011-03-08 11:25:00,4.99,4.99,4.97,4.98,94000.0,3.3524,3.3524,3.339,3.3457,94000.0
2011-03-08 11:30:00,4.98,4.99,4.98,4.99,60000.0,3.3457,3.3524,3.3457,3.3524,60000.0
2011-03-08 11:35:00,4.99,4.99,4.98,4.98,50400.0,3.3524,3.3524,3.3457,3.3457,50400.0
2011-03-08 11:40:00,4.98,4.99,4.98,4.99,19600.0,3.3457,3.3524,3.3457,3.3524,19600.0
2011-03-08 11:45:00,4.99,4.99,4.99,4.99,58800.0,3.3524,3.3524,3.3524,3.3524,58800.0
2011-03-08 11:50:00,4.99,4.99,4.98,4.98,111200.0,3.3524,3.3524,3.3457,3.3457,111200.0
2011-03-08 11:55:00,4.98,4.99,4.98,4.99,165600.0,3.3457,3.3524,3.3457,3.3524,165600.0
2011-03-08 12:00:00,4.99,5.0,4.99,5.0,30000.0,3.3524,3.3591,3.3524,3.3591,30000.0
2011-03-08 12:05:00,4.99,5.0,4.99,5.0,58000.0,3.3524,3.3591,3.3524,3.3591,58000.0
2011-03-08 12:10:00,5.0,5.0,4.99,4.99,92000.0,3.3591,3.3591,3.3524,3.3524,92000.0
2011-03-08 12:15:00,4.99,5.0,4.99,5.0,56000.0,3.3524,3.3591,3.3524,3.3591,56000.0
2011-03-08 12:20:00,5.0,5.01,5.0,5.0,117200.0,3.3591,3.3658,3.3591,3.3591,117200.0
2011-03-08 12:25:00,5.0,5.0,5.0,5.0,51600.0,3.3591,3.3591,3.3591,3.3591,51600.0
2011-03-08 12:30:00,5.0,5.01,5.0,5.0,39200.0,3.3591,3.3658,3.3591,3.3591,39200.0
2011-03-08 12:35:00,5.0,5.01,5.0,5.0,49600.0,3.3591,3.3658,3.3591,3.3591,49600.0
2011-03-08 12:40:00,5.0,5.01,5.0,5.0,100800.0,3.3591,3.3658,3.3591,3.3591,100800.0
2011-03-08 12:45:00,5.01,5.01,5.0,5.0,101600.0,3.3658,3.3658,3.3591,3.3591,101600.0
2011-03-08 12:50:00,5.0,5.0,5.0,5.0,17600.0,3.3591,3.3591,3.3591,3.3591,17600.0
2011-03-08 12:55:00,5.0,5.0,5.0,5.0,14800.0,3.3591,3.3591,3.3591,3.3591,14800.0
2011-03-08 13:00:00,5.0,5.0,5.0,5.0,31200.0,3.3591,3.3591,3.3591,3.3591,31200.0
2011-03-08 13:05:00,5.0,5.0,5.0,5.0,42000.0,3.3591,3.3591,3.3591,3.3591,42000.0
2011-03-08 13:10:00,5.0,5.0,5.0,5.0,24000.0,3.3591,3.3591,3.3591,3.3591,24000.0
2011-03-08 13:15:00,5.0,5.0,5.0,5.0,28400.0,3.3591,3.3591,3.3591,3.3591,28400.0
2011-03-08 13:20:00,5.0,5.0,4.98,4.98,100800.0,3.3591,3.3591,3.3457,3.3457,100800.0
2011-03-08 13:25:00,4.98,4.99,4.98,4.99,48000.0,3.3457,3.3524,3.3457,3.3524,48000.0
2011-03-08 13:30:00,4.99,4.99,4.98,4.98,28800.0,3.3524,3.3524,3.3457,3.3457,28800.0
2011-03-08 13:35:00,4.98,4.99,4.98,4.98,177600.0,3.3457,3.3524,3.3457,3.3457,177600.0
2011-03-08 13:40:00,4.98,4.98,4.98,4.98,44000.0,3.3457,3.3457,3.3457,3.3457,44000.0
2011-03-08 13:45:00,4.98,4.98,4.97,4.98,79200.0,3.3457,3.3457,3.339,3.3457,79200.0
2011-03-08 13:50:00,4.98,4.98,4.98,4.98,21600.0,3.3457,3.3457,3.3457,3.3457,21600.0
2011-03-08 13:55:00,4.98,4.98,4.98,4.98,71200.0,3.3457,3.3457,3.3457,3.3457,71200.0
2011-03-08 14:00:00,4.98,4.98,4.96,4.97,128800.0,3.3457,3.3457,3.3322,3.339,128800.0
2011-03-08 14:05:00,4.96,4.96,4.95,4.95,112800.0,3.3322,3.3322,3.3255,3.3255,112800.0
2011-03-08 14:10:00,4.95,4.96,4.95,4.96,114800.0,3.3255,3.3322,3.3255,3.3322,114800.0
2011-03-08 14:15:00,4.96,4.96,4.96,4.96,52000.0,3.3322,3.3322,3.3322,3.3322,52000.0
2011-03-08 14:20:00,4.96,4.96,4.95,4.95,109200.0,3.3322,3.3322,3.3255,3.3255,109200.0
2011-03-08 14:25:00,4.96,4.96,4.95,4.96,87200.0,3.3322,3.3322,3.3255,3.3322,87200.0
2011-03-08 14:30:00,4.96,4.96,4.95,4.95,56400.0,3.3322,3.3322,3.3255,3.3255,56400.0
2011-03-08 14:35:00,4.95,4.95,4.95,4.95,149200.0,3.3255,3.3255,3.3255,3.3255,149200.0
2011-03-08 14:40:00,4.95,4.96,4.95,4.96,123600.0,3.3255,3.3322,3.3255,3.3322,123600.0
2011-03-08 14:45:00,4.96,4.96,4.96,4.96,50400.0,3.3322,3.3322,3.3322,3.3322,50400.0
2011-03-08 14:50:00,4.96,4.97,4.96,4.96,148400.0,3.3322,3.339,3.3322,3.3322,148400.0
2011-03-08 14:55:00,4.96,4.97,4.96,4.96,82000.0,3.3322,3.339,3.3322,3.3322,82000.0
2011-03-08 15:00:00,4.97,4.97,4.96,4.96,80800.0,3.339,3.339,3.3322,3.3322,80800.0
2011-03-08 15:05:00,4.96,4.96,4.96,4.96,156800.0,3.3322,3.3322,3.3322,3.3322,156800.0
2011-03-08 15:10:00,4.96,4.96,4.95,4.95,144400.0,3.3322,3.3322,3.3255,3.3255,144400.0
2011-03-08 15:15:00,4.95,4.96,4.95,4.96,75600.0,3.3255,3.3322,3.3255,3.3322,75600.0
2011-03-08 15:20:00,4.96,4.97,4.96,4.96,144000.0,3.3322,3.339,3.3322,3.3322,144000.0
2011-03-08 15:25:00,4.96,4.97,4.95,4.95,154400.0,3.3322,3.339,3.3255,3.3255,154400.0
2011-03-08 15:30:00,4.96,4.96,4.95,4.96,140800.0,3.3322,3.3322,3.3255,3.3322,140800.0
2011-03-08 15:35:00,4.96,4.97,4.96,4.97,133600.0,3.3322,3.339,3.3322,3.339,133600.0
2011-03-08 15:40:00,4.97,4.97,4.96,4.97,222400.0,3.339,3.339,3.3322,3.339,222400.0
2011-03-08 15:45:00,4.97,4.97,4.97,4.97,151200.0,3.339,3.339,3.339,3.339,151200.0
2011-03-08 15:50:00,4.97,4.97,4.96,4.96,296800.0,3.339,3.339,3.3322,3.3322,296800.0
2011-03-08 15:55:00,4.96,4.96,4.95,4.95,483600.0,3.3322,3.3322,3.3255,3.3255,483600.0
2011-03-09 09:30:00,4.96,4.96,4.94,4.95,82800.0,3.3322,3.3322,3.3188,3.3255,82800.0
2011-03-09 09:35:00,4.95,4.95,4.94,4.94,76800.0,3.3255,3.3255,3.3188,3.3188,76800.0
2011-03-09 09:40:00,4.95,4.95,4.94,4.94,136000.0,3.3255,3.3255,3.3188,3.3188,136000.0
2011-03-09 09:45:00,4.94,4.96,4.94,4.96,161200.0,3.3188,3.3322,3.3188,3.3322,161200.0
2011-03-09 09:50:00,4.96,4.97,4.95,4.95,164000.0,3.3322,3.339,3.3255,3.3255,164000.0
2011-03-09 09:55:00,4.95,4.96,4.94,4.94,81600.0,3.3255,3.3322,3.3188,3.3188,81600.0
2011-03-09 10:00:00,4.94,4.95,4.94,4.94,95600.0,3.3188,3.3255,3.3188,3.3188,95600.0
2011-03-09 10:05:00,4.94,4.95,4.93,4.94,141200.0,3.3188,3.3255,3.3121,3.3188,141200.0
2011-03-09 10:10:00,4.94,4.95,4.93,4.94,163600.0,3.3188,3.3255,3.3121,3.3188,163600.0
2011-03-09 10:15:00,4.94,4.95,4.93,4.95,176400.0,3.3188,3.3255,3.3121,3.3255,176400.0
2011-03-09 10:20:00,4.95,4.95,4.95,4.95,111600.0,3.3255,3.3255,3.3255,3.3255,111600.0
2011-03-09 10:25:00,4.95,4.96,4.95,4.95,105600.0,3.3255,3.3322,3.3255,3.3255,105600.0
2011-03-09 10:30:00,4.95,4.95,4.94,4.95,190000.0,3.3255,3.3255,3.3188,3.3255,190000.0
2011-03-09 10:35:00,4.95,4.95,4.93,4.93,185200.0,3.3255,3.3255,3.3121,3.3121,185200.0
2011-03-09 10:40:00,4.93,4.94,4.93,4.94,179200.0,3.3121,3.3188,3.3121,3.3188,179200.0
2011-03-09 10:45:00,4.94,4.94,4.93,4.94,166800.0,3.3188,3.3188,3.3121,3.3188,166800.0
2011-03-09 10:50:00,4.94,4.94,4.93,4.93,255600.0,3.3188,3.3188,3.3121,3.3121,255600.0
2011-03-09 10:55:00,4.93,4.94,4.93,4.93,182800.0,3.3121,3.3188,3.3121,3.3121,182800.0
2011-03-09 11:00:00,4.93,4.93,4.93,4.93,201600.0,3.3121,3.3121,3.3121,3.3121,201600.0
2011-03-09 11:05:00,4.93,4.94,4.93,4.94,80800.0,3.3121,3.3188,3.3121,3.3188,80800.0
2011-03-09 11:10:00,4.94,4.96,4.94,4.95,119600.0,3.3188,3.3322,3.3188,3.3255,119600.0
2011-03-09 11:15:00,4.95,4.96,4.95,4.96,85200.0,3.3255,3.3322,3.3255,3.3322,85200.0
2011-03-09 11:20:00,4.96,4.97,4.96,4.97,68400.0,3.3322,3.339,3.3322,3.339,68400.0
2011-03-09 11:25:00,4.97,4.97,4.97,4.97,81600.0,3.339,3.339,3.339,3.339,81600.0
2011-03-09 11:30:00,4.97,4.97,4.96,4.96,190000.0,3.339,3.339,3.3322,3.3322,190000.0
2011-03-09 11:35:00,4.96,4.97,4.95,4.96,433600.0,3.3322,3.339,3.3255,3.3322,433600.0
2011-03-09 11:40:00,4.96,4.96,4.94,4.94,229600.0,3.3322,3.3322,3.3188,3.3188,229600.0
2011-03-09 11:45:00,4.94,4.95,4.94,4.94,252800.0,3.3188,3.3255,3.3188,3.3188,252800.0
2011-03-09 11:50:00,4.94,4.95,4.94,4.95,156800.0,3.3188,3.3255,3.3188,3.3255,156800.0
2011-03-09 11:55:00,4.95,4.95,4.95,4.95,156400.0,3.3255,3.3255,3.3255,3.3255,156400.0
2011-03-09 12:00:00,4.95,4.97,4.95,4.96,207200.0,3.3255,3.339,3.3255,3.3322,207200.0
2011-03-09 12:05:00,4.97,4.97,4.96,4.96,113600.0,3.339,3.339,3.3322,3.3322,113600.0
2011-03-09 12:10:00,4.96,4.96,4.95,4.96,81600.0,3.3322,3.3322,3.3255,3.3322,81600.0
2011-03-09 12:15:00,4.96,4.96,4.96,4.96,66400.0,3.3322,3.3322,3.3322,3.3322,66400.0
2011-03-09 12:20:00,4.96,4.97,4.95,4.96,145200.0,3.3322,3.339,3.3255,3.3322,145200.0
2011-03-09 12:25:00,4.96,4.96,4.94,4.95,90400.0,3.3322,3.3322,3.3188,3.3255,90400.0
2011-03-09 12:30:00,4.95,4.96,4.95,4.96,80800.0,3.3255,3.3322,3.3255,3.3322,80800.0
2011-03-09 12:35:00,4.95,4.96,4.95,4.96,60400.0,3.3255,3.3322,3.3255,3.3322,60400.0
2011-03-09 12:40:00,4.96,4.96,4.95,4.95,120400.0,3.3322,3.3322,3.3255,3.3255,120400.0
2011-03-09 12:45:00,4.95,4.96,4.95,4.95,138400.0,3.3255,3.3322,3.3255,3.3255,138400.0
2011-03-09 12:50:00,4.95,4.96,4.95,4.95,198000.0,3.3255,3.3322,3.3255,3.3255,198000.0
2011-03-09 12:55:00,4.95,4.95,4.95,4.95,84000.0,3.3255,3.3255,3.3255,3.3255,84000.0
2011-03-09 13:00:00,4.95,4.95,4.94,4.95,95600.0,3.3255,3.3255,3.3188,3.3255,95600.0
2011-03-09 13:05:00,4.95,4.95,4.94,4.95,90000.0,3.3255,3.3255,3.3188,3.3255,90000.0
2011-03-09 13:10:00,4.95,4.96,4.95,4.96,110400.0,3.3255,3.3322,3.3255,3.3322,110400.0
2011-03-09 13:15:00,4.96,4.96,4.95,4.96,220400.0,3.3322,3.3322,3.3255,3.3322,220400.0
2011-03-09 13:20:00,4.96,4.96,4.95,4.95,95200.0,3.3322,3.3322,3.3255,3.3255,95200.0
2011-03-09 13:25:00,4.95,4.96,4.95,4.96,102800.0,3.3255,3.3322,3.3255,3.3322,102800.0
2011-03-09 13:30:00,4.96,4.96,4.96,4.96,62400.0,3.3322,3.3322,3.3322,3.3322,62400.0
2011-03-09 13:35:00,4.96,4.96,4.95,4.96,71600.0,3.3322,3.3322,3.3255,3.3322,71600.0
2011-03-09 13:40:00,4.96,4.96,4.95,4.95,50400.0,3.3322,3.3322,3.3255,3.3255,50400.0
2011-03-09 13:45:00,4.95,4.96,4.95,4.95,90000.0,3.3255,3.3322,3.3255,3.3255,90000.0
2011-03-09 13:50:00,4.95,4.95,4.95,4.95,166000.0,3.3255,3.3255,3.3255,3.3255,166000.0
2011-03-09 13:55:00,4.95,4.95,4.95,4.95,102400.0,3.3255,3.3255,3.3255,3.3255,102400.0
2011-03-09 14:00:00,4.95,4.96,4.95,4.96,90000.0,3.3255,3.3322,3.3255,3.3322,90000.0
2011-03-09 14:05:00,4.96,4.96,4.95,4.95,50400.0,3.3322,3.3322,3.3255,3.3255,50400.0
2011-03-09 14:10:00,4.96,4.96,4.95,4.95,88800.0,3.3322,3.3322,3.3255,3.3255,88800.0
2011-03-09 14:15:00,4.95,4.96,4.95,4.96,227200.0,3.3255,3.3322,3.3255,3.3322,227200.0
2011-03-09 14:20:00,4.95,4.96,4.95,4.96,68800.0,3.3255,3.3322,3.3255,3.3322,68800.0
2011-03-09 14:25:00,4.95,4.96,4.95,4.96,77200.0,3.3255,3.3322,3.3255,3.3322,77200.0
2011-03-09 14:30:00,4.95,4.96,4.95,4.95,56400.0,3.3255,3.3322,3.3255,3.3255,56400.0
2011-03-09 14:35:00,4.95,4.95,4.95,4.95,189600.0,3.3255,3.3255,3.3255,3.3255,189600.0
2011-03-09 14:40:00,4.95,4.95,4.95,4.95,76400.0,3.3255,3.3255,3.3255,3.3255,76400.0
2011-03-09 14:45:00,4.95,4.95,4.95,4.95,114000.0,3.3255,3.3255,3.3255,3.3255,114000.0
2011-03-09 14:50:00,4.95,4.95,4.94,4.95,104000.0,3.3255,3.3255,3.3188,3.3255,104000.0
2011-03-09 14:55:00,4.95,4.95,4.95,4.95,92400.0,3.3255,3.3255,3.3255,3.3255,92400.0
2011-03-09 15:00:00,4.95,4.95,4.95,4.95,115600.0,3.3255,3.3255,3.3255,3.3255,115600.0
2011-03-09 15:05:00,4.95,4.95,4.95,4.95,63600.0,3.3255,3.3255,3.3255,3.3255,63600.0
2011-03-09 15:10:00,4.95,4.96,4.94,4.94,189600.0,3.3255,3.3322,3.3188,3.3188,189600.0
2011-03-09 15:15:00,4.94,4.95,4.94,4.94,70800.0,3.3188,3.3255,3.3188,3.3188,70800.0
2011-03-09 15:20:00,4.94,4.95,4.94,4.94,119200.0,3.3188,3.3255,3.3188,3.3188,119200.0
2011-03-09 15:25:00,4.95,4.95,4.93,4.93,270800.0,3.3255,3.3255,3.3121,3.3121,270800.0
2011-03-09 15:30:00,4.93,4.95,4.93,4.95,208000.0,3.3121,3.3255,3.3121,3.3255,208000.0
2011-03-09 15:35:00,4.95,4.95,4.93,4.93,242000.0,3.3255,3.3255,3.3121,3.3121,242000.0
2011-03-09 15:40:00,4.94,4.95,4.93,4.94,262000.0,3.3188,3.3255,3.3121,3.3188,262000.0
2011-03-09 15:45:00,4.94,4.95,4.94,4.94,368000.0,3.3188,3.3255,3.3188,3.3188,368000.0
2011-03-09 15:50:00,4.94,4.96,4.94,4.95,433200.0,3.3188,3.3322,3.3188,3.3255,433200.0
2011-03-09 15:55:00,4.95,4.95,4.93,4.95,2207200.0,3.3255,3.3255,3.3121,3.3255,2207200.0
2011-03-10 09:30:00,4.92,4.93,4.91,4.92,237600.0,3.3054,3.3121,3.2987,3.3054,237600.0
2011-03-10 09:35:00,4.91,4.92,4.91,4.92,194400.0,3.2987,3.3054,3.2987,3.3054,194400.0
2011-03-10 09:40:00,4.92,4.92,4.9,4.91,254800.0,3.3054,3.3054,3.2919,3.2987,254800.0
2011-03-10 09:45:00,4.91,4.93,4.91,4.93,110400.0,3.2987,3.3121,3.2987,3.3121,110400.0
2011-03-10 09:50:00,4.93,4.95,4.93,4.94,210000.0,3.3121,3.3255,3.3121,3.3188,210000.0
2011-03-10 09:55:00,4.94,4.94,4.93,4.93,294000.0,3.3188,3.3188,3.3121,3.3121,294000.0
2011-03-10 10:00:00,4.93,4.93,4.91,4.92,216800.0,3.3121,3.3121,3.2987,3.3054,216800.0
2011-03-10 10:05:00,4.92,4.92,4.9,4.92,306400.0,3.3054,3.3054,3.2919,3.3054,306400.0
2011-03-10 10:10:00,4.92,4.93,4.92,4.93,140400.0,3.3054,3.3121,3.3054,3.3121,140400.0
2011-03-10 10:15:00,4.93,4.93,4.91,4.91,220400.0,3.3121,3.3121,3.2987,3.2987,220400.0
2011-03-10 10:20:00,4.91,4.93,4.91,4.92,253200.0,3.2987,3.3121,3.2987,3.3054,253200.0
2011-03-10 10:25:00,4.93,4.93,4.92,4.93,317600.0,3.3121,3.3121,3.3054,3.3121,317600.0
2011-03-10 10:30:00,4.93,4.93,4.92,4.93,413600.0,3.3121,3.3121,3.3054,3.3121,413600.0
2011-03-10 10:35:00,4.93,4.93,4.93,4.93,184400.0,3.3121,3.3121,3.3121,3.3121,184400.0
2011-03-10 10:40:00,4.93,4.94,4.93,4.94,251600.0,3.3121,3.3188,3.3121,3.3188,251600.0
2011-03-10 10:45:00,4.94,4.94,4.93,4.93,155200.0,3.3188,3.3188,3.3121,3.3121,155200.0
2011-03-10 10:50:00,4.93,4.94,4.93,4.94,68400.0,3.3121,3.3188,3.3121,3.3188,68400.0
2011-03-10 10:55:00,4.94,4.94,4.93,4.94,112000.0,3.3188,3.3188,3.3121,3.3188,112000.0
2011-03-10 11:00:00,4.94,4.94,4.93,4.94,83600.0,3.3188,3.3188,3.3121,3.3188,83600.0
2011-03-10 11:05:00,4.93,4.94,4.93,4.93,222400.0,3.3121,3.3188,3.3121,3.3121,222400.0
2011-03-10 11:10:00,4.93,4.93,4.93,4.93,505200.0,3.3121,3.3121,3.3121,3.3121,505200.0
2011-03-10 11:15:00,4.93,4.93,4.92,4.93,303200.0,3.3121,3.3121,3.3054,3.3121,303200.0
2011-03-10 11:20:00,4.93,4.93,4.92,4.92,139600.0,3.3121,3.3121,3.3054,3.3054,139600.0
2011-03-10 11:25:00,4.93,4.93,4.92,4.93,589600.0,3.3121,3.3121,3.3054,3.3121,589600.0
2011-03-10 11:30:00,4.93,4.94,4.93,4.94,215600.0,3.3121,3.3188,3.3121,3.3188,215600.0
2011-03-10 11:35:00,4.94,4.94,4.93,4.94,202800.0,3.3188,3.3188,3.3121,3.3188,202800.0
2011-03-10 11:40:00,4.94,4.94,4.93,4.93,197600.0,3.3188,3.3188,3.3121,3.3121,197600.0
2011-03-10 11:45:00,4.93,4.93,4.93,4.93,153200.0,3.3121,3.3121,3.3121,3.3121,153200.0
2011-03-10 11:50:00,4.93,4.93,4.92,4.93,279200.0,3.3121,3.3121,3.3054,3.3121,279200.0
2011-03-10 11:55:00,4.93,4.93,4.92,4.93,473600.0,3.3121,3.3121,3.3054,3.3121,473600.0
2011-03-10 12:00:00,4.93,4.93,4.92,4.92,272400.0,3.3121,3.3121,3.3054,3.3054,272400.0
2011-03-10 12:05:00,4.92,4.93,4.92,4.92,214000.0,3.3054,3.3121,3.3054,3.3054,214000.0
2011-03-10 12:10:00,4.92,4.93,4.92,4.93,191200.0,3.3054,3.3121,3.3054,3.3121,191200.0
2011-03-10 12:15:00,4.93,4.93,4.92,4.92,204000.0,3.3121,3.3121,3.3054,3.3054,204000.0
2011-03-10 12:20:00,4.93,4.93,4.92,4.93,222400.0,3.3121,3.3121,3.3054,3.3121,222400.0
2011-03-10 12:25:00,4.93,4.93,4.92,4.92,270000.0,3.3121,3.3121,3.3054,3.3054,270000.0
2011-03-10 12:30:00,4.92,4.92,4.92,4.92,134800.0,3.3054,3.3054,3.3054,3.3054,134800.0
2011-03-10 12:35:00,4.92,4.93,4.92,4.93,200400.0,3.3054,3.3121,3.3054,3.3121,200400.0
2011-03-10 12:40:00,4.93,4.93,4.92,4.92,53200.0,3.3121,3.3121,3.3054,3.3054,53200.0
2011-03-10 12:45:00,4.92,4.93,4.92,4.92,192400.0,3.3054,3.3121,3.3054,3.3054,192400.0
2011-03-10 12:50:00,4.92,4.93,4.92,4.93,141200.0,3.3054,3.3121,3.3054,3.3121,141200.0
2011-03-10 12:55:00,4.93,4.93,4.92,4.93,134000.0,3.3121,3.3121,3.3054,3.3121,134000.0
2011-03-10 13:00:00,4.93,4.93,4.92,4.92,191600.0,3.3121,3.3121,3.3054,3.3054,191600.0
2011-03-10 13:05:00,4.92,4.92,4.92,4.92,64400.0,3.3054,3.3054,3.3054,3.3054,64400.0
2011-03-10 13:10:00,4.92,4.93,4.92,4.93,48000.0,3.3054,3.3121,3.3054,3.3121,48000.0
2011-03-10 13:15:00,4.93,4.93,4.91,4.92,202000.0,3.3121,3.3121,3.2987,3.3054,202000.0
2011-03-10 13:20:00,4.92,4.92,4.92,4.92,198000.0,3.3054,3.3054,3.3054,3.3054,198000.0
2011-03-10 13:25:00,4.92,4.92,4.91,4.91,182800.0,3.3054,3.3054,3.2987,3.2987,182800.0
2011-03-10 13:30:00,4.91,4.91,4.89,4.89,254400.0,3.2987,3.2987,3.2852,3.2852,254400.0
2011-03-10 13:35:00,4.89,4.9,4.89,4.9,574800.0,3.2852,3.2919,3.2852,3.2919,574800.0
2011-03-10 13:40:00,4.9,4.91,4.9,4.91,392000.0,3.2919,3.2987,3.2919,3.2987,392000.0
2011-03-10 13:45:00,4.91,4.91,4.89,4.91,403200.0,3.2987,3.2987,3.2852,3.2987,403200.0
2011-03-10 13:50:00,4.91,4.91,4.89,4.89,168000.0,3.2987,3.2987,3.2852,3.2852,168000.0
2011-03-10 13:55:00,4.89,4.89,4.88,4.88,223600.0,3.2852,3.2852,3.2785,3.2785,223600.0
2011-03-10 14:00:00,4.88,4.9,4.88,4.89,253600.0,3.2785,3.2919,3.2785,3.2852,253600.0
2011-03-10 14:05:00,4.89,4.89,4.89,4.89,235600.0,3.2852,3.2852,3.2852,3.2852,235600.0
2011-03-10 14:10:00,4.89,4.89,4.88,4.88,71200.0,3.2852,3.2852,3.2785,3.2785,71200.0
2011-03-10 14:15:00,4.88,4.88,4.88,4.88,120000.0,3.2785,3.2785,3.2785,3.2785,120000.0
2011-03-10 14:20:00,4.88,4.89,4.88,4.89,170400.0,3.2785,3.2852,3.2785,3.2852,170400.0
2011-03-10 14:25:00,4.89,4.89,4.88,4.89,292800.0,3.2852,3.2852,3.2785,3.2852,292800.0
2011-03-10 14:30:00,4.89,4.89,4.89,4.89,112000.0,3.2852,3.2852,3.2852,3.2852,112000.0
2011-03-10 14:35:00,4.89,4.9,4.89,4.89,185200.0,3.2852,3.2919,3.2852,3.2852,185200.0
2011-03-10 14:40:00,4.89,4.9,4.89,4.89,130800.0,3.2852,3.2919,3.2852,3.2852,130800.0
2011-03-10 14:45:00,4.89,4.89,4.89,4.89,109600.0,3.2852,3.2852,3.2852,3.2852,109600.0
2011-03-10 14:50:00,4.89,4.89,4.89,4.89,277200.0,3.2852,3.2852,3.2852,3.2852,277200.0
2011-03-10 14:55:00,4.89,4.9,4.89,4.9,676800.0,3.2852,3.2919,3.2852,3.2919,676800.0
2011-03-10 15:00:00,4.9,4.9,4.89,4.89,534400.0,3.2919,3.2919,3.2852,3.2852,534400.0
2011-03-10 15:05:00,4.89,4.89,4.89,4.89,148800.0,3.2852,3.2852,3.2852,3.2852,148800.0
2011-03-10 15:10:00,4.89,4.89,4.88,4.89,105600.0,3.2852,3.2852,3.2785,3.2852,105600.0
2011-03-10 15:15:00,4.89,4.89,4.88,4.88,256800.0,3.2852,3.2852,3.2785,3.2785,256800.0
2011-03-10 15:20:00,4.88,4.89,4.88,4.89,131600.0,3.2785,3.2852,3.2785,3.2852,131600.0
2011-03-10 15:25:00,4.89,4.89,4.88,4.88,204400.0,3.2852,3.2852,3.2785,3.2785,204400.0
2011-03-10 15:30:00,4.88,4.89,4.88,4.89,310000.0,3.2785,3.2852,3.2785,3.2852,310000.0
2011-03-10 15:35:00,4.89,4.9,4.89,4.9,462000.0,3.2852,3.2919,3.2852,3.2919,462000.0
2011-03-10 15:40:00,4.9,4.91,4.9,4.91,227200.0,3.2919,3.2987,3.2919,3.2987,227200.0
2011-03-10 15:45:00,4.91,4.91,4.9,4.91,246400.0,3.2987,3.2987,3.2919,3.2987,246400.0
2011-03-10 15:50:00,4.91,4.91,4.9,4.9,323600.0,3.2987,3.2987,3.2919,3.2919,323600.0
2011-03-10 15:55:00,4.9,4.91,4.89,4.89,1522000.0,3.2919,3.2987,3.2852,3.2852,1522000.0
2011-03-11 09:30:00,4.86,4.95,4.86,4.94,113200.0,3.2651,3.3255,3.2651,3.3188,113200.0
2011-03-11 09:35:00,4.95,4.95,4.93,4.94,125200.0,3.3255,3.3255,3.3121,3.3188,125200.0
2011-03-11 09:40:00,4.94,4.94,4.92,4.93,106800.0,3.3188,3.3188,3.3054,3.3121,106800.0
2011-03-11 09:45:00,4.93,4.94,4.89,4.89,133200.0,3.3121,3.3188,3.2852,3.2852,133200.0
2011-03-11 09:50:00,4.89,4.91,4.88,4.88,198400.0,3.2852,3.2987,3.2785,3.2785,198400.0
2011-03-11 09:55:00,4.88,4.89,4.86,4.89,178000.0,3.2785,3.2852,3.2651,3.2852,178000.0
2011-03-11 10:00:00,4.89,4.9,4.88,4.88,62400.0,3.2852,3.2919,3.2785,3.2785,62400.0
2011-03-11 10:05:00,4.88,4.89,4.88,4.88,109600.0,3.2785,3.2852,3.2785,3.2785,109600.0
2011-03-11 10:10:00,4.88,4.9,4.88,4.89,164000.0,3.2785,3.2919,3.2785,3.2852,164000.0
2011-03-11 10:15:00,4.89,4.91,4.89,4.91,116400.0,3.2852,3.2987,3.2852,3.2987,116400.0
2011-03-11 10:20:00,4.91,4.92,4.89,4.92,242800.0,3.2987,3.3054,3.2852,3.3054,242800.0
2011-03-11 10:25:00,4.92,4.93,4.92,4.92,118000.0,3.3054,3.3121,3.3054,3.3054,118000.0
2011-03-11 10:30:00,4.92,4.93,4.92,4.92,127200.0,3.3054,3.3121,3.3054,3.3054,127200.0
2011-03-11 10:35:00,4.92,4.93,4.92,4.93,105600.0,3.3054,3.3121,3.3054,3.3121,105600.0
2011-03-11 10:40:00,4.93,4.93,4.92,4.92,153600.0,3.3121,3.3121,3.3054,3.3054,153600.0
2011-03-11 10:45:00,4.92,4.93,4.92,4.92,138000.0,3.3054,3.3121,3.3054,3.3054,138000.0
2011-03-11 10:50:00,4.93,4.93,4.91,4.93,100400.0,3.3121,3.3121,3.2987,3.3121,100400.0
2011-03-11 10:55:00,4.93,4.93,4.92,4.93,49600.0,3.3121,3.3121,3.3054,3.3121,49600.0
2011-03-11 11:00:00,4.93,4.93,4.92,4.92,119600.0,3.3121,3.3121,3.3054,3.3054,119600.0
2011-03-11 11:05:00,4.92,4.93,4.92,4.92,115200.0,3.3054,3.3121,3.3054,3.3054,115200.0
2011-03-11 11:10:00,4.93,4.93,4.92,4.92,72000.0,3.3121,3.3121,3.3054,3.3054,72000.0
2011-03-11 11:15:00,4.92,4.92,4.91,4.92,81200.0,3.3054,3.3054,3.2987,3.3054,81200.0
2011-03-11 11:20:00,4.92,4.93,4.92,4.93,102800.0,3.3054,3.3121,3.3054,3.3121,102800.0
2011-03-11 11:25:00,4.93,4.93,4.92,4.92,162800.0,3.3121,3.3121,3.3054,3.3054,162800.0
2011-03-11 11:30:00,4.92,4.93,4.92,4.93,41600.0,3.3054,3.3121,3.3054,3.3121,41600.0
2011-03-11 11:35:00,4.93,4.93,4.93,4.93,113200.0,3.3121,3.3121,3.3121,3.3121,113200.0
2011-03-11 11:40:00,4.93,4.93,4.93,4.93,93600.0,3.3121,3.3121,3.3121,3.3121,93600.0
2011-03-11 11:45:00,4.93,4.93,4.92,4.93,158800.0,3.3121,3.3121,3.3054,3.3121,158800.0
2011-03-11 11:50:00,4.93,4.93,4.92,4.93,102400.0,3.3121,3.3121,3.3054,3.3121,102400.0
2011-03-11 11:55:00,4.93,4.93,4.92,4.93,104000.0,3.3121,3.3121,3.3054,3.3121,104000.0
2011-03-11 12:00:00,4.93,4.93,4.93,4.93,41200.0,3.3121,3.3121,3.3121,3.3121,41200.0
2011-03-11 12:05:00,4.93,4.93,4.92,4.93,149200.0,3.3121,3.3121,3.3054,3.3121,149200.0
2011-03-11 12:10:00,4.93,4.93,4.92,4.92,68800.0,3.3121,3.3121,3.3054,3.3054,68800.0
2011-03-11 12:15:00,4.92,4.93,4.92,4.93,140400.0,3.3054,3.3121,3.3054,3.3121,140400.0
2011-03-11 12:20:00,4.93,4.93,4.93,4.93,102400.0,3.3121,3.3121,3.3121,3.3121,102400.0
2011-03-11 12:25:00,4.93,4.93,4.93,4.93,50000.0,3.3121,3.3121,3.3121,3.3121,50000.0
2011-03-11 12:30:00,4.93,4.93,4.93,4.93,81600.0,3.3121,3.3121,3.3121,3.3121,81600.0
2011-03-11 12:35:00,4.93,4.93,4.93,4.93,87600.0,3.3121,3.3121,3.3121,3.3121,87600.0
2011-03-11 12:40:00,4.93,4.93,4.93,4.93,43600.0,3.3121,3.3121,3.3121,3.3121,43600.0
2011-03-11 12:45:00,4.93,4.93,4.93,4.93,169600.0,3.3121,3.3121,3.3121,3.3121,169600.0
2011-03-11 12:50:00,4.93,4.93,4.93,4.93,79600.0,3.3121,3.3121,3.3121,3.3121,79600.0
2011-03-11 12:55:00,4.93,4.93,4.93,4.93,32800.0,3.3121,3.3121,3.3121,3.3121,32800.0
2011-03-11 13:00:00,4.93,4.93,4.93,4.93,28800.0,3.3121,3.3121,3.3121,3.3121,28800.0
2011-03-11 13:05:00,4.93,4.93,4.93,4.93,52800.0,3.3121,3.3121,3.3121,3.3121,52800.0
2011-03-11 13:10:00,4.93,4.93,4.92,4.92,253600.0,3.3121,3.3121,3.3054,3.3054,253600.0
2011-03-11 13:15:00,4.92,4.93,4.92,4.93,80800.0,3.3054,3.3121,3.3054,3.3121,80800.0
2011-03-11 13:20:00,4.93,4.93,4.92,4.93,108800.0,3.3121,3.3121,3.3054,3.3121,108800.0
2011-03-11 13:25:00,4.93,4.93,4.93,4.93,96400.0,3.3121,3.3121,3.3121,3.3121,96400.0
2011-03-11 13:30:00,4.93,4.93,4.93,4.93,34000.0,3.3121,3.3121,3.3121,3.3121,34000.0
2011-03-11 13:35:00,4.93,4.93,4.93,4.93,62000.0,3.3121,3.3121,3.3121,3.3121,62000.0
2011-03-11 13:40:00,4.93,4.93,4.93,4.93,131600.0,3.3121,3.3121,3.3121,3.3121,131600.0
2011-03-11 13:45:00,4.93,4.93,4.93,4.93,42400.0,3.3121,3.3121,3.3121,3.3121,42400.0
2011-03-11 13:50:00,4.93,4.93,4.93,4.93,62800.0,3.3121,3.3121,3.3121,3.3121,62800.0
2011-03-11 13:55:00,4.93,4.93,4.93,4.93,47600.0,3.3121,3.3121,3.3121,3.3121,47600.0
2011-03-11 14:00:00,4.93,4.93,4.93,4.93,36800.0,3.3121,3.3121,3.3121,3.3121,36800.0
2011-03-11 14:05:00,4.93,4.93,4.93,4.93,121200.0,3.3121,3.3121,3.3121,3.3121,121200.0
2011-03-11 14:10:00,4.93,4.93,4.93,4.93,132800.0,3.3121,3.3121,3.3121,3.3121,132800.0
2011-03-11 14:15:00,4.93,4.93,4.93,4.93,166400.0,3.3121,3.3121,3.3121,3.3121,166400.0
2011-03-11 14:20:00,4.93,4.93,4.93,4.93,176000.0,3.3121,3.3121,3.3121,3.3121,176000.0
2011-03-11 14:25:00,4.93,4.93,4.93,4.93,65200.0,3.3121,3.3121,3.3121,3.3121,65200.0
2011-03-11 14:30:00,4.93,4.93,4.93,4.93,224800.0,3.3121,3.3121,3.3121,3.3121,224800.0
2011-03-11 14:35:00,4.93,4.93,4.93,4.93,60400.0,3.3121,3.3121,3.3121,3.3121,60400.0
2011-03-11 14:40:00,4.93,4.93,4.93,4.93,134800.0,3.3121,3.3121,3.3121,3.3121,134800.0
2011-03-11 14:45:00,4.93,4.93,4.93,4.93,125600.0,3.3121,3.3121,3.3121,3.3121,125600.0
2011-03-11 14:50:00,4.93,4.94,4.93,4.94,277600.0,3.3121,3.3188,3.3121,3.3188,277600.0
2011-03-11 14:55:00,4.94,4.95,4.94,4.94,202000.0,3.3188,3.3255,3.3188,3.3188,202000.0
2011-03-11 15:00:00,4.95,4.95,4.94,4.95,279200.0,3.3255,3.3255,3.3188,3.3255,279200.0
2011-03-11 15:05:00,4.95,4.95,4.94,4.95,230800.0,3.3255,3.3255,3.3188,3.3255,230800.0
2011-03-11 15:10:00,4.95,4.96,4.95,4.96,188800.0,3.3255,3.3322,3.3255,3.3322,188800.0
2011-03-11 15:15:00,4.96,4.96,4.95,4.95,381600.0,3.3322,3.3322,3.3255,3.3255,381600.0
2011-03-11 15:20:00,4.95,4.97,4.95,4.97,166800.0,3.3255,3.339,3.3255,3.339,166800.0
2011-03-11 15:25:00,4.97,4.97,4.96,4.97,290000.0,3.339,3.339,3.3322,3.339,290000.0
2011-03-11 15:30:00,4.97,4.97,4.96,4.96,267600.0,3.339,3.339,3.3322,3.3322,267600.0
2011-03-11 15:35:00,4.96,4.97,4.96,4.97,293600.0,3.3322,3.339,3.3322,3.339,293600.0
2011-03-11 15:40:00,4.97,4.97,4.97,4.97,240400.0,3.339,3.339,3.339,3.339,240400.0
2011-03-11 15:45:00,4.97,4.98,4.97,4.98,489600.0,3.339,3.3457,3.339,3.3457,489600.0
2011-03-11 15:50:00,4.98,4.98,4.96,4.97,799200.0,3.3457,3.3457,3.3322,3.339,799200.0
2011-03-11 15:55:00,4.97,4.97,4.93,4.94,1954800.0,3.339,3.339,3.3121,3.3188,1954800.0
2011-03-14 09:30:00,4.91,4.93,4.9,4.91,276000.0,3.2987,3.3121,3.2919,3.2987,276000.0
2011-03-14 09:35:00,4.92,5.0,4.91,4.99,904000.0,3.3054,3.3591,3.2987,3.3524,904000.0
2011-03-14 09:40:00,4.99,5.01,4.98,5.0,583600.0,3.3524,3.3658,3.3457,3.3591,583600.0
2011-03-14 09:45:00,5.0,5.03,4.99,5.0,644800.0,3.3591,3.3793,3.3524,3.3591,644800.0
2011-03-14 09:50:00,5.0,5.01,4.99,4.99,349600.0,3.3591,3.3658,3.3524,3.3524,349600.0
2011-03-14 09:55:00,4.99,5.02,4.99,5.01,276000.0,3.3524,3.3726,3.3524,3.3658,276000.0
2011-03-14 10:00:00,5.01,5.02,5.01,5.02,344400.0,3.3658,3.3726,3.3658,3.3726,344400.0
2011-03-14 10:05:00,5.02,5.03,5.01,5.03,148800.0,3.3726,3.3793,3.3658,3.3793,148800.0
2011-03-14 10:10:00,5.03,5.03,5.01,5.01,161600.0,3.3793,3.3793,3.3658,3.3658,161600.0
2011-03-14 10:15:00,5.01,5.02,5.0,5.0,149600.0,3.3658,3.3726,3.3591,3.3591,149600.0
2011-03-14 10:20:00,5.0,5.01,5.0,5.0,134000.0,3.3591,3.3658,3.3591,3.3591,134000.0
2011-03-14 10:25:00,5.0,5.01,5.0,5.0,84000.0,3.3591,3.3658,3.3591,3.3591,84000.0
2011-03-14 10:30:00,5.0,5.0,4.98,4.98,252800.0,3.3591,3.3591,3.3457,3.3457,252800.0
2011-03-14 10:35:00,4.98,4.99,4.98,4.98,166800.0,3.3457,3.3524,3.3457,3.3457,166800.0
2011-03-14 10:40:00,4.98,4.99,4.97,4.97,111200.0,3.3457,3.3524,3.339,3.339,111200.0
2011-03-14 10:45:00,4.97,5.0,4.97,5.0,120800.0,3.339,3.3591,3.339,3.3591,120800.0
2011-03-14 10:50:00,5.0,5.0,4.99,4.99,194800.0,3.3591,3.3591,3.3524,3.3524,194800.0
2011-03-14 10:55:00,4.99,5.0,4.99,4.99,98000.0,3.3524,3.3591,3.3524,3.3524,98000.0
2011-03-14 11:00:00,4.98,4.99,4.96,4.97,279600.0,3.3457,3.3524,3.3322,3.339,279600.0
2011-03-14 11:05:00,4.97,4.97,4.96,4.96,137600.0,3.339,3.339,3.3322,3.3322,137600.0
2011-03-14 11:10:00,4.96,4.97,4.95,4.95,160000.0,3.3322,3.339,3.3255,3.3255,160000.0
2011-03-14 11:15:00,4.95,4.96,4.95,4.96,90800.0,3.3255,3.3322,3.3255,3.3322,90800.0
2011-03-14 11:20:00,4.96,4.97,4.96,4.97,147600.0,3.3322,3.339,3.3322,3.339,147600.0
2011-03-14 11:25:00,4.97,4.97,4.96,4.96,94800.0,3.339,3.339,3.3322,3.3322,94800.0
2011-03-14 11:30:00,4.96,4.96,4.95,4.96,124000.0,3.3322,3.3322,3.3255,3.3322,124000.0
2011-03-14 11:35:00,4.96,4.96,4.95,4.95,96000.0,3.3322,3.3322,3.3255,3.3255,96000.0
2011-03-14 11:40:00,4.95,4.95,4.95,4.95,43600.0,3.3255,3.3255,3.3255,3.3255,43600.0
2011-03-14 11:45:00,4.95,4.95,4.93,4.93,154400.0,3.3255,3.3255,3.3121,3.3121,154400.0
2011-03-14 11:50:00,4.93,4.94,4.93,4.93,164800.0,3.3121,3.3188,3.3121,3.3121,164800.0
2011-03-14 11:55:00,4.93,4.93,4.92,4.92,146400.0,3.3121,3.3121,3.3054,3.3054,146400.0
2011-03-14 12:00:00,4.92,4.93,4.92,4.92,106400.0,3.3054,3.3121,3.3054,3.3054,106400.0
2011-03-14 12:05:00,4.92,4.92,4.91,4.92,92400.0,3.3054,3.3054,3.2987,3.3054,92400.0
2011-03-14 12:10:00,4.92,4.92,4.91,4.91,106400.0,3.3054,3.3054,3.2987,3.2987,106400.0
2011-03-14 12:15:00,4.91,4.92,4.91,4.92,118000.0,3.2987,3.3054,3.2987,3.3054,118000.0
2011-03-14 12:20:00,4.92,4.92,4.9,4.9,258800.0,3.3054,3.3054,3.2919,3.2919,258800.0
2011-03-14 12:25:00,4.9,4.91,4.9,4.9,127600.0,3.2919,3.2987,3.2919,3.2919,127600.0
2011-03-14 12:30:00,4.9,4.92,4.9,4.92,98400.0,3.2919,3.3054,3.2919,3.3054,98400.0
2011-03-14 12:35:00,4.92,4.92,4.9,4.9,90000.0,3.3054,3.3054,3.2919,3.2919,90000.0
2011-03-14 12:40:00,4.9,4.92,4.9,4.92,54000.0,3.2919,3.3054,3.2919,3.3054,54000.0
2011-03-14 12:45:00,4.91,4.93,4.91,4.93,242400.0,3.2987,3.3121,3.2987,3.3121,242400.0
2011-03-14 12:50:00,4.93,4.93,4.93,4.93,67200.0,3.3121,3.3121,3.3121,3.3121,67200.0
2011-03-14 12:55:00,4.93,4.94,4.93,4.94,151200.0,3.3121,3.3188,3.3121,3.3188,151200.0
2011-03-14 13:00:00,4.94,4.94,4.93,4.94,112800.0,3.3188,3.3188,3.3121,3.3188,112800.0
2011-03-14 13:05:00,4.94,4.96,4.94,4.96,174000.0,3.3188,3.3322,3.3188,3.3322,174000.0
2011-03-14 13:10:00,4.95,4.96,4.95,4.96,145600.0,3.3255,3.3322,3.3255,3.3322,145600.0
2011-03-14 13:15:00,4.96,4.96,4.95,4.95,171600.0,3.3322,3.3322,3.3255,3.3255,171600.0
2011-03-14 13:20:00,4.95,4.95,4.94,4.94,42800.0,3.3255,3.3255,3.3188,3.3188,42800.0
2011-03-14 13:25:00,4.94,4.95,4.94,4.95,98800.0,3.3188,3.3255,3.3188,3.3255,98800.0
2011-03-14 13:30:00,4.95,4.95,4.95,4.95,84400.0,3.3255,3.3255,3.3255,3.3255,84400.0
2011-03-14 13:35:00,4.95,4.95,4.95,4.95,86400.0,3.3255,3.3255,3.3255,3.3255,86400.0
2011-03-14 13:40:00,4.95,4.96,4.95,4.96,126400.0,3.3255,3.3322,3.3255,3.3322,126400.0
2011-03-14 13:45:00,4.96,4.97,4.96,4.97,108000.0,3.3322,3.339,3.3322,3.339,108000.0
2011-03-14 13:50:00,4.97,4.98,4.97,4.97,186400.0,3.339,3.3457,3.339,3.339,186400.0
2011-03-14 13:55:00,4.97,4.97,4.96,4.96,100000.0,3.339,3.339,3.3322,3.3322,100000.0
2011-03-14 14:00:00,4.96,4.96,4.96,4.96,116000.0,3.3322,3.3322,3.3322,3.3322,116000.0
2011-03-14 14:05:00,4.96,4.97,4.96,4.97,155200.0,3.3322,3.339,3.3322,3.339,155200.0
2011-03-14 14:10:00,4.97,4.97,4.96,4.96,166000.0,3.339,3.339,3.3322,3.3322,166000.0
2011-03-14 14:15:00,4.96,4.96,4.95,4.95,48000.0,3.3322,3.3322,3.3255,3.3255,48000.0
2011-03-14 14:20:00,4.96,4.96,4.95,4.95,434800.0,3.3322,3.3322,3.3255,3.3255,434800.0
2011-03-14 14:25:00,4.95,4.96,4.95,4.96,237600.0,3.3255,3.3322,3.3255,3.3322,237600.0
2011-03-14 14:30:00,4.96,4.96,4.95,4.95,192400.0,3.3322,3.3322,3.3255,3.3255,192400.0
2011-03-14 14:35:00,4.95,4.95,4.95,4.95,170000.0,3.3255,3.3255,3.3255,3.3255,170000.0
2011-03-14 14:40:00,4.95,4.95,4.94,4.94,148800.0,3.3255,3.3255,3.3188,3.3188,148800.0
2011-03-14 14:45:00,4.94,4.95,4.94,4.95,83200.0,3.3188,3.3255,3.3188,3.3255,83200.0
2011-03-14 14:50:00,4.95,4.96,4.94,4.95,210800.0,3.3255,3.3322,3.3188,3.3255,210800.0
2011-03-14 14:55:00,4.95,4.96,4.95,4.96,97200.0,3.3255,3.3322,3.3255,3.3322,97200.0
2011-03-14 15:00:00,4.96,4.96,4.95,4.95,100800.0,3.3322,3.3322,3.3255,3.3255,100800.0
2011-03-14 15:05:00,4.95,4.97,4.95,4.96,192400.0,3.3255,3.339,3.3255,3.3322,192400.0
2011-03-14 15:10:00,4.96,4.97,4.96,4.97,140400.0,3.3322,3.339,3.3322,3.339,140400.0
2011-03-14 15:15:00,4.97,4.97,4.97,4.97,162000.0,3.339,3.339,3.339,3.339,162000.0
2011-03-14 15:20:00,4.97,4.97,4.96,4.96,291200.0,3.339,3.339,3.3322,3.3322,291200.0
2011-03-14 15:25:00,4.97,4.97,4.96,4.96,130400.0,3.339,3.339,3.3322,3.3322,130400.0
2011-03-14 15:30:00,4.96,4.97,4.96,4.97,222800.0,3.3322,3.339,3.3322,3.339,222800.0
2011-03-14 15:35:00,4.97,4.97,4.96,4.97,277200.0,3.339,3.339,3.3322,3.339,277200.0
2011-03-14 15:40:00,4.97,4.98,4.97,4.98,262400.0,3.339,3.3457,3.339,3.3457,262400.0
2011-03-14 15:45:00,4.98,4.98,4.97,4.97,266000.0,3.3457,3.3457,3.339,3.339,266000.0
2011-03-14 15:50:00,4.97,4.98,4.96,4.97,499200.0,3.339,3.3457,3.3322,3.339,499200.0
2011-03-14 15:55:00,4.97,4.97,4.96,4.96,1426800.0,3.339,3.339,3.3322,3.3322,1426800.0
2011-03-15 09:30:00,4.86,4.92,4.86,4.92,331600.0,3.2651,3.3054,3.2651,3.3054,331600.0
2011-03-15 09:35:00,4.92,4.96,4.89,4.96,548800.0,3.3054,3.3322,3.2852,3.3322,548800.0
2011-03-15 09:40:00,4.96,4.98,4.95,4.97,547200.0,3.3322,3.3457,3.3255,3.339,547200.0
2011-03-15 09:45:00,4.96,4.98,4.96,4.98,258000.0,3.3322,3.3457,3.3322,3.3457,258000.0
2011-03-15 09:50:00,4.98,4.98,4.96,4.96,227600.0,3.3457,3.3457,3.3322,3.3322,227600.0
2011-03-15 09:55:00,4.96,4.96,4.95,4.96,541200.0,3.3322,3.3322,3.3255,3.3322,541200.0
2011-03-15 10:00:00,4.96,4.96,4.95,4.96,438400.0,3.3322,3.3322,3.3255,3.3322,438400.0
2011-03-15 10:05:00,4.96,4.97,4.96,4.97,365600.0,3.3322,3.339,3.3322,3.339,365600.0
2011-03-15 10:10:00,4.97,4.97,4.96,4.97,200800.0,3.339,3.339,3.3322,3.339,200800.0
2011-03-15 10:15:00,4.97,4.97,4.96,4.97,402800.0,3.339,3.339,3.3322,3.339,402800.0
2011-03-15 10:20:00,4.97,4.99,4.97,4.99,292800.0,3.339,3.3524,3.339,3.3524,292800.0
2011-03-15 10:25:00,4.99,5.0,4.98,4.99,237200.0,3.3524,3.3591,3.3457,3.3524,237200.0
2011-03-15 10:30:00,4.99,5.01,4.98,5.01,571600.0,3.3524,3.3658,3.3457,3.3658,571600.0
2011-03-15 10:35:00,5.01,5.04,5.01,5.04,599200.0,3.3658,3.386,3.3658,3.386,599200.0
2011-03-15 10:40:00,5.04,5.05,5.03,5.04,378000.0,3.386,3.3927,3.3793,3.386,378000.0
2011-03-15 10:45:00,5.04,5.04,5.01,5.02,230000.0,3.386,3.386,3.3658,3.3726,230000.0
2011-03-15 10:50:00,5.02,5.02,5.01,5.01,389200.0,3.3726,3.3726,3.3658,3.3658,389200.0
2011-03-15 10:55:00,5.01,5.01,5.0,5.01,310800.0,3.3658,3.3658,3.3591,3.3658,310800.0
2011-03-15 11:00:00,5.01,5.02,5.0,5.02,434000.0,3.3658,3.3726,3.3591,3.3726,434000.0
2011-03-15 11:05:00,5.02,5.03,5.01,5.02,317200.0,3.3726,3.3793,3.3658,3.3726,317200.0
2011-03-15 11:10:00,5.02,5.03,5.01,5.03,199600.0,3.3726,3.3793,3.3658,3.3793,199600.0
2011-03-15 11:15:00,5.03,5.03,5.03,5.03,95600.0,3.3793,3.3793,3.3793,3.3793,95600.0
2011-03-15 11:20:00,5.03,5.05,5.03,5.04,263600.0,3.3793,3.3927,3.3793,3.386,263600.0
2011-03-15 11:25:00,5.04,5.05,5.03,5.04,94400.0,3.386,3.3927,3.3793,3.386,94400.0
2011-03-15 11:30:00,5.04,5.05,5.03,5.04,372800.0,3.386,3.3927,3.3793,3.386,372800.0
2011-03-15 11:35:00,5.04,5.08,5.04,5.07,317600.0,3.386,3.4129,3.386,3.4061,317600.0
2011-03-15 11:40:00,5.07,5.08,5.06,5.06,258800.0,3.4061,3.4129,3.3994,3.3994,258800.0
2011-03-15 11:45:00,5.06,5.07,5.05,5.06,134800.0,3.3994,3.4061,3.3927,3.3994,134800.0
2011-03-15 11:50:00,5.05,5.06,5.05,5.06,182000.0,3.3927,3.3994,3.3927,3.3994,182000.0
2011-03-15 11:55:00,5.06,5.07,5.06,5.06,68800.0,3.3994,3.4061,3.3994,3.3994,68800.0
2011-03-15 12:00:00,5.06,5.07,5.06,5.07,236800.0,3.3994,3.4061,3.3994,3.4061,236800.0
2011-03-15 12:05:00,5.07,5.08,5.07,5.08,176800.0,3.4061,3.4129,3.4061,3.4129,176800.0
2011-03-15 12:10:00,5.08,5.11,5.08,5.11,491600.0,3.4129,3.433,3.4129,3.433,491600.0
2011-03-15 12:15:00,5.11,5.11,5.09,5.1,313600.0,3.433,3.433,3.4196,3.4263,313600.0
2011-03-15 12:20:00,5.1,5.1,5.09,5.09,150000.0,3.4263,3.4263,3.4196,3.4196,150000.0
2011-03-15 12:25:00,5.09,5.11,5.09,5.1,326400.0,3.4196,3.433,3.4196,3.4263,326400.0
2011-03-15 12:30:00,5.1,5.1,5.09,5.1,456800.0,3.4263,3.4263,3.4196,3.4263,456800.0
2011-03-15 12:35:00,5.1,5.1,5.1,5.1,128800.0,3.4263,3.4263,3.4263,3.4263,128800.0
2011-03-15 12:40:00,5.1,5.1,5.09,5.09,208800.0,3.4263,3.4263,3.4196,3.4196,208800.0
2011-03-15 12:45:00,5.09,5.09,5.08,5.09,355200.0,3.4196,3.4196,3.4129,3.4196,355200.0
2011-03-15 12:50:00,5.09,5.09,5.08,5.08,224400.0,3.4196,3.4196,3.4129,3.4129,224400.0
2011-03-15 12:55:00,5.08,5.09,5.08,5.09,79600.0,3.4129,3.4196,3.4129,3.4196,79600.0
2011-03-15 13:00:00,5.09,5.1,5.09,5.09,207600.0,3.4196,3.4263,3.4196,3.4196,207600.0
2011-03-15 13:05:00,5.09,5.1,5.09,5.09,58800.0,3.4196,3.4263,3.4196,3.4196,58800.0
2011-03-15 13:10:00,5.09,5.1,5.09,5.1,150000.0,3.4196,3.4263,3.4196,3.4263,150000.0
2011-03-15 13:15:00,5.1,5.1,5.08,5.09,312800.0,3.4263,3.4263,3.4129,3.4196,312800.0
2011-03-15 13:20:00,5.09,5.09,5.09,5.09,90800.0,3.4196,3.4196,3.4196,3.4196,90800.0
2011-03-15 13:25:00,5.09,5.09,5.08,5.08,150400.0,3.4196,3.4196,3.4129,3.4129,150400.0
2011-03-15 13:30:00,5.08,5.09,5.08,5.09,110800.0,3.4129,3.4196,3.4129,3.4196,110800.0
2011-03-15 13:35:00,5.09,5.09,5.09,5.09,93600.0,3.4196,3.4196,3.4196,3.4196,93600.0
2011-03-15 13:40:00,5.09,5.1,5.09,5.1,238000.0,3.4196,3.4263,3.4196,3.4263,238000.0
2011-03-15 13:45:00,5.1,5.11,5.09,5.1,527600.0,3.4263,3.433,3.4196,3.4263,527600.0
2011-03-15 13:50:00,5.1,5.1,5.1,5.1,52800.0,3.4263,3.4263,3.4263,3.4263,52800.0
2011-03-15 13:55:00,5.1,5.12,5.1,5.12,347600.0,3.4263,3.4397,3.4263,3.4397,347600.0
2011-03-15 14:00:00,5.11,5.12,5.11,5.11,262000.0,3.433,3.4397,3.433,3.433,262000.0
2011-03-15 14:05:00,5.11,5.11,5.1,5.1,140400.0,3.433,3.433,3.4263,3.4263,140400.0
2011-03-15 14:10:00,5.11,5.12,5.1,5.11,504800.0,3.433,3.4397,3.4263,3.433,504800.0
2011-03-15 14:15:00,5.11,5.12,5.1,5.1,191600.0,3.433,3.4397,3.4263,3.4263,191600.0
2011-03-15 14:20:00,5.1,5.13,5.1,5.13,417600.0,3.4263,3.4465,3.4263,3.4465,417600.0
2011-03-15 14:25:00,5.13,5.13,5.12,5.13,274800.0,3.4465,3.4465,3.4397,3.4465,274800.0
2011-03-15 14:30:00,5.13,5.13,5.12,5.13,251200.0,3.4465,3.4465,3.4397,3.4465,251200.0
2011-03-15 14:35:00,5.13,5.13,5.12,5.12,281200.0,3.4465,3.4465,3.4397,3.4397,281200.0
2011-03-15 14:40:00,5.12,5.13,5.12,5.13,131600.0,3.4397,3.4465,3.4397,3.4465,131600.0
2011-03-15 14:45:00,5.13,5.13,5.12,5.12,137200.0,3.4465,3.4465,3.4397,3.4397,137200.0
2011-03-15 14:50:00,5.12,5.12,5.1,5.11,301600.0,3.4397,3.4397,3.4263,3.433,301600.0
2011-03-15 14:55:00,5.1,5.11,5.1,5.1,256000.0,3.4263,3.433,3.4263,3.4263,256000.0
2011-03-15 15:00:00,5.1,5.12,5.1,5.12,114400.0,3.4263,3.4397,3.4263,3.4397,114400.0
2011-03-15 15:05:00,5.12,5.12,5.11,5.11,119600.0,3.4397,3.4397,3.433,3.433,119600.0
2011-03-15 15:10:00,5.11,5.11,5.11,5.11,215600.0,3.433,3.433,3.433,3.433,215600.0
2011-03-15 15:15:00,5.11,5.11,5.11,5.11,202400.0,3.433,3.433,3.433,3.433,202400.0
2011-03-15 15:20:00,5.11,5.12,5.11,5.12,250400.0,3.433,3.4397,3.433,3.4397,250400.0
2011-03-15 15:25:00,5.12,5.13,5.11,5.13,266400.0,3.4397,3.4465,3.433,3.4465,266400.0
2011-03-15 15:30:00,5.13,5.14,5.12,5.14,440800.0,3.4465,3.4532,3.4397,3.4532,440800.0
2011-03-15 15:35:00,5.14,5.17,5.14,5.17,1484400.0,3.4532,3.4733,3.4532,3.4733,1484400.0
2011-03-15 15:40:00,5.17,5.17,5.15,5.16,673600.0,3.4733,3.4733,3.4599,3.4666,673600.0
2011-03-15 15:45:00,5.16,5.16,5.14,5.14,1022000.0,3.4666,3.4666,3.4532,3.4532,1022000.0
2011-03-15 15:50:00,5.14,5.15,5.14,5.15,896400.0,3.4532,3.4599,3.4532,3.4599,896400.0
2011-03-15 15:55:00,5.15,5.15,5.13,5.13,1484000.0,3.4599,3.4599,3.4465,3.4465,1484000.0
2011-03-16 09:30:00,5.11,5.12,5.08,5.1,166800.0,3.433,3.4397,3.4129,3.4263,166800.0
2011-03-16 09:35:00,5.1,5.15,5.1,5.15,204400.0,3.4263,3.4599,3.4263,3.4599,204400.0
2011-03-16 09:40:00,5.15,5.21,5.14,5.2,540000.0,3.4599,3.5002,3.4532,3.4935,540000.0
2011-03-16 09:45:00,5.2,5.21,5.18,5.2,336400.0,3.4935,3.5002,3.48,3.4935,336400.0
2011-03-16 09:50:00,5.2,5.21,5.17,5.18,220400.0,3.4935,3.5002,3.4733,3.48,220400.0
2011-03-16 09:55:00,5.18,5.18,5.16,5.16,213600.0,3.48,3.48,3.4666,3.4666,213600.0
2011-03-16 10:00:00,5.16,5.16,5.15,5.15,321200.0,3.4666,3.4666,3.4599,3.4599,321200.0
2011-03-16 10:05:00,5.15,5.17,5.15,5.16,180000.0,3.4599,3.4733,3.4599,3.4666,180000.0
2011-03-16 10:10:00,5.16,5.17,5.15,5.15,298000.0,3.4666,3.4733,3.4599,3.4599,298000.0
2011-03-16 10:15:00,5.15,5.16,5.14,5.16,211200.0,3.4599,3.4666,3.4532,3.4666,211200.0
2011-03-16 10:20:00,5.16,5.17,5.15,5.16,132400.0,3.4666,3.4733,3.4599,3.4666,132400.0
2011-03-16 10:25:00,5.16,5.16,5.16,5.16,109600.0,3.4666,3.4666,3.4666,3.4666,109600.0
2011-03-16 10:30:00,5.16,5.16,5.15,5.16,146400.0,3.4666,3.4666,3.4599,3.4666,146400.0
2011-03-16 10:35:00,5.16,5.16,5.15,5.16,150800.0,3.4666,3.4666,3.4599,3.4666,150800.0
2011-03-16 10:40:00,5.16,5.17,5.16,5.16,267600.0,3.4666,3.4733,3.4666,3.4666,267600.0
2011-03-16 10:45:00,5.16,5.17,5.16,5.16,183200.0,3.4666,3.4733,3.4666,3.4666,183200.0
2011-03-16 10:50:00,5.16,5.17,5.16,5.17,257200.0,3.4666,3.4733,3.4666,3.4733,257200.0
2011-03-16 10:55:00,5.17,5.17,5.15,5.15,235600.0,3.4733,3.4733,3.4599,3.4599,235600.0
2011-03-16 11:00:00,5.15,5.15,5.12,5.14,602800.0,3.4599,3.4599,3.4397,3.4532,602800.0
2011-03-16 11:05:00,5.14,5.15,5.12,5.15,314800.0,3.4532,3.4599,3.4397,3.4599,314800.0
2011-03-16 11:10:00,5.15,5.16,5.14,5.15,385600.0,3.4599,3.4666,3.4532,3.4599,385600.0
2011-03-16 11:15:00,5.15,5.18,5.15,5.17,332800.0,3.4599,3.48,3.4599,3.4733,332800.0
2011-03-16 11:20:00,5.17,5.17,5.15,5.15,201600.0,3.4733,3.4733,3.4599,3.4599,201600.0
2011-03-16 11:25:00,5.15,5.17,5.15,5.17,272400.0,3.4599,3.4733,3.4599,3.4733,272400.0
2011-03-16 11:30:00,5.17,5.19,5.17,5.19,167600.0,3.4733,3.4868,3.4733,3.4868,167600.0
2011-03-16 11:35:00,5.19,5.2,5.19,5.2,309200.0,3.4868,3.4935,3.4868,3.4935,309200.0
2011-03-16 11:40:00,5.2,5.2,5.18,5.18,479200.0,3.4935,3.4935,3.48,3.48,479200.0
2011-03-16 11:45:00,5.18,5.18,5.17,5.18,284800.0,3.48,3.48,3.4733,3.48,284800.0
2011-03-16 11:50:00,5.17,5.18,5.17,5.18,253600.0,3.4733,3.48,3.4733,3.48,253600.0
2011-03-16 11:55:00,5.18,5.19,5.18,5.19,225600.0,3.48,3.4868,3.48,3.4868,225600.0
2011-03-16 12:00:00,5.19,5.19,5.18,5.18,265600.0,3.4868,3.4868,3.48,3.48,265600.0
2011-03-16 12:05:00,5.18,5.19,5.18,5.19,316800.0,3.48,3.4868,3.48,3.4868,316800.0
2011-03-16 12:10:00,5.19,5.2,5.18,5.19,412000.0,3.4868,3.4935,3.48,3.4868,412000.0
2011-03-16 12:15:00,5.18,5.19,5.18,5.18,251200.0,3.48,3.4868,3.48,3.48,251200.0
2011-03-16 12:20:00,5.18,5.18,5.17,5.18,152400.0,3.48,3.48,3.4733,3.48,152400.0
2011-03-16 12:25:00,5.18,5.18,5.18,5.18,99600.0,3.48,3.48,3.48,3.48,99600.0
2011-03-16 12:30:00,5.18,5.19,5.17,5.18,221200.0,3.48,3.4868,3.4733,3.48,221200.0
2011-03-16 12:35:00,5.18,5.19,5.18,5.18,283200.0,3.48,3.4868,3.48,3.48,283200.0
2011-03-16 12:40:00,5.18,5.21,5.18,5.19,256000.0,3.48,3.5002,3.48,3.4868,256000.0
2011-03-16 12:45:00,5.19,5.19,5.18,5.19,540400.0,3.4868,3.4868,3.48,3.4868,540400.0
2011-03-16 12:50:00,5.19,5.19,5.18,5.18,150800.0,3.4868,3.4868,3.48,3.48,150800.0
2011-03-16 12:55:00,5.18,5.18,5.18,5.18,86800.0,3.48,3.48,3.48,3.48,86800.0
2011-03-16 13:00:00,5.18,5.18,5.17,5.17,302400.0,3.48,3.48,3.4733,3.4733,302400.0
2011-03-16 13:05:00,5.17,5.18,5.17,5.17,96800.0,3.4733,3.48,3.4733,3.4733,96800.0
2011-03-16 13:10:00,5.17,5.17,5.16,5.16,198000.0,3.4733,3.4733,3.4666,3.4666,198000.0
2011-03-16 13:15:00,5.16,5.17,5.16,5.16,237600.0,3.4666,3.4733,3.4666,3.4666,237600.0
2011-03-16 13:20:00,5.16,5.16,5.15,5.15,296400.0,3.4666,3.4666,3.4599,3.4599,296400.0
2011-03-16 13:25:00,5.15,5.17,5.15,5.17,149600.0,3.4599,3.4733,3.4599,3.4733,149600.0
2011-03-16 13:30:00,5.17,5.17,5.16,5.17,128000.0,3.4733,3.4733,3.4666,3.4733,128000.0
2011-03-16 13:35:00,5.17,5.17,5.17,5.17,96000.0,3.4733,3.4733,3.4733,3.4733,96000.0
2011-03-16 13:40:00,5.17,5.18,5.16,5.17,334400.0,3.4733,3.48,3.4666,3.4733,334400.0
2011-03-16 13:45:00,5.17,5.17,5.16,5.16,135600.0,3.4733,3.4733,3.4666,3.4666,135600.0
2011-03-16 13:50:00,5.16,5.17,5.16,5.16,157200.0,3.4666,3.4733,3.4666,3.4666,157200.0
2011-03-16 13:55:00,5.16,5.17,5.16,5.16,126400.0,3.4666,3.4733,3.4666,3.4666,126400.0
2011-03-16 14:00:00,5.16,5.17,5.16,5.17,237200.0,3.4666,3.4733,3.4666,3.4733,237200.0
2011-03-16 14:05:00,5.17,5.17,5.15,5.15,292400.0,3.4733,3.4733,3.4599,3.4599,292400.0
2011-03-16 14:10:00,5.15,5.15,5.13,5.14,373200.0,3.4599,3.4599,3.4465,3.4532,373200.0
2011-03-16 14:15:00,5.14,5.14,5.1,5.1,469200.0,3.4532,3.4532,3.4263,3.4263,469200.0
2011-03-16 14:20:00,5.1,5.12,5.1,5.12,312800.0,3.4263,3.4397,3.4263,3.4397,312800.0
2011-03-16 14:25:00,5.12,5.13,5.11,5.13,285200.0,3.4397,3.4465,3.433,3.4465,285200.0
2011-03-16 14:30:00,5.13,5.14,5.13,5.13,223200.0,3.4465,3.4532,3.4465,3.4465,223200.0
2011-03-16 14:35:00,5.13,5.15,5.13,5.14,282800.0,3.4465,3.4599,3.4465,3.4532,282800.0
2011-03-16 14:40:00,5.14,5.15,5.14,5.14,314400.0,3.4532,3.4599,3.4532,3.4532,314400.0
2011-03-16 14:45:00,5.14,5.15,5.13,5.14,301600.0,3.4532,3.4599,3.4465,3.4532,301600.0
2011-03-16 14:50:00,5.14,5.16,5.14,5.16,311600.0,3.4532,3.4666,3.4532,3.4666,311600.0
2011-03-16 14:55:00,5.16,5.17,5.15,5.16,261200.0,3.4666,3.4733,3.4599,3.4666,261200.0
2011-03-16 15:00:00,5.16,5.17,5.16,5.17,256800.0,3.4666,3.4733,3.4666,3.4733,256800.0
2011-03-16 15:05:00,5.17,5.17,5.16,5.17,210000.0,3.4733,3.4733,3.4666,3.4733,210000.0
2011-03-16 15:10:00,5.17,5.17,5.16,5.16,240000.0,3.4733,3.4733,3.4666,3.4666,240000.0
2011-03-16 15:15:00,5.16,5.17,5.16,5.16,175200.0,3.4666,3.4733,3.4666,3.4666,175200.0
2011-03-16 15:20:00,5.16,5.17,5.16,5.16,283200.0,3.4666,3.4733,3.4666,3.4666,283200.0
2011-03-16 15:25:00,5.16,5.17,5.15,5.16,344000.0,3.4666,3.4733,3.4599,3.4666,344000.0
2011-03-16 15:30:00,5.16,5.16,5.14,5.15,279600.0,3.4666,3.4666,3.4532,3.4599,279600.0
2011-03-16 15:35:00,5.15,5.16,5.15,5.15,333200.0,3.4599,3.4666,3.4599,3.4599,333200.0
2011-03-16 15:40:00,5.15,5.16,5.14,5.15,322800.0,3.4599,3.4666,3.4532,3.4599,322800.0
2011-03-16 15:45:00,5.15,5.16,5.14,5.14,258000.0,3.4599,3.4666,3.4532,3.4532,258000.0
2011-03-16 15:50:00,5.15,5.15,5.13,5.13,360400.0,3.4599,3.4599,3.4465,3.4465,360400.0
2011-03-16 15:55:00,5.13,5.13,5.13,5.13,639600.0,3.4465,3.4465,3.4465,3.4465,639600.0
2011-03-17 09:30:00,5.2,5.21,5.18,5.19,202400.0,3.4935,3.5002,3.48,3.4868,202400.0
2011-03-17 09:35:00,5.19,5.28,5.18,5.27,1142400.0,3.4868,3.5472,3.48,3.5405,1142400.0
2011-03-17 09:40:00,5.27,5.28,5.25,5.25,370400.0,3.5405,3.5472,3.5271,3.5271,370400.0
2011-03-17 09:45:00,5.25,5.29,5.25,5.28,567600.0,3.5271,3.5539,3.5271,3.5472,567600.0
2011-03-17 09:50:00,5.28,5.28,5.27,5.28,242800.0,3.5472,3.5472,3.5405,3.5472,242800.0
2011-03-17 09:55:00,5.28,5.29,5.26,5.26,274800.0,3.5472,3.5539,3.5338,3.5338,274800.0
2011-03-17 10:00:00,5.26,5.29,5.25,5.25,316000.0,3.5338,3.5539,3.5271,3.5271,316000.0
2011-03-17 10:05:00,5.25,5.26,5.25,5.25,145200.0,3.5271,3.5338,3.5271,3.5271,145200.0
2011-03-17 10:10:00,5.25,5.26,5.25,5.25,360000.0,3.5271,3.5338,3.5271,3.5271,360000.0
2011-03-17 10:15:00,5.25,5.27,5.25,5.27,166800.0,3.5271,3.5405,3.5271,3.5405,166800.0
2011-03-17 10:20:00,5.27,5.27,5.25,5.27,274000.0,3.5405,3.5405,3.5271,3.5405,274000.0
2011-03-17 10:25:00,5.27,5.27,5.27,5.27,126800.0,3.5405,3.5405,3.5405,3.5405,126800.0
2011-03-17 10:30:00,5.27,5.29,5.26,5.29,308400.0,3.5405,3.5539,3.5338,3.5539,308400.0
2011-03-17 10:35:00,5.29,5.31,5.29,5.31,219200.0,3.5539,3.5674,3.5539,3.5674,219200.0
2011-03-17 10:40:00,5.3,5.32,5.3,5.31,382000.0,3.5607,3.5741,3.5607,3.5674,382000.0
2011-03-17 10:45:00,5.31,5.33,5.3,5.3,474000.0,3.5674,3.5808,3.5607,3.5607,474000.0
2011-03-17 10:50:00,5.3,5.3,5.29,5.29,249200.0,3.5607,3.5607,3.5539,3.5539,249200.0
2011-03-17 10:55:00,5.29,5.31,5.29,5.3,184800.0,3.5539,3.5674,3.5539,3.5607,184800.0
2011-03-17 11:00:00,5.3,5.31,5.3,5.3,143600.0,3.5607,3.5674,3.5607,3.5607,143600.0
2011-03-17 11:05:00,5.3,5.31,5.3,5.3,172400.0,3.5607,3.5674,3.5607,3.5607,172400.0
2011-03-17 11:10:00,5.31,5.31,5.3,5.31,88000.0,3.5674,3.5674,3.5607,3.5674,88000.0
2011-03-17 11:15:00,5.31,5.31,5.29,5.3,547600.0,3.5674,3.5674,3.5539,3.5607,547600.0
2011-03-17 11:20:00,5.3,5.31,5.27,5.28,323200.0,3.5607,3.5674,3.5405,3.5472,323200.0
2011-03-17 11:25:00,5.28,5.28,5.27,5.28,82000.0,3.5472,3.5472,3.5405,3.5472,82000.0
2011-03-17 11:30:00,5.28,5.28,5.27,5.27,62400.0,3.5472,3.5472,3.5405,3.5405,62400.0
2011-03-17 11:35:00,5.27,5.29,5.27,5.28,84800.0,3.5405,3.5539,3.5405,3.5472,84800.0
2011-03-17 11:40:00,5.28,5.3,5.28,5.3,110400.0,3.5472,3.5607,3.5472,3.5607,110400.0
2011-03-17 11:45:00,5.29,5.3,5.27,5.27,248000.0,3.5539,3.5607,3.5405,3.5405,248000.0
2011-03-17 11:50:00,5.27,5.28,5.27,5.27,122800.0,3.5405,3.5472,3.5405,3.5405,122800.0
2011-03-17 11:55:00,5.27,5.28,5.27,5.27,102000.0,3.5405,3.5472,3.5405,3.5405,102000.0
2011-03-17 12:00:00,5.27,5.27,5.27,5.27,68800.0,3.5405,3.5405,3.5405,3.5405,68800.0
2011-03-17 12:05:00,5.27,5.27,5.27,5.27,36800.0,3.5405,3.5405,3.5405,3.5405,36800.0
2011-03-17 12:10:00,5.27,5.28,5.27,5.27,85200.0,3.5405,3.5472,3.5405,3.5405,85200.0
2011-03-17 12:15:00,5.27,5.27,5.26,5.26,155600.0,3.5405,3.5405,3.5338,3.5338,155600.0
2011-03-17 12:20:00,5.26,5.26,5.25,5.25,101200.0,3.5338,3.5338,3.5271,3.5271,101200.0
2011-03-17 12:25:00,5.25,5.26,5.25,5.26,118400.0,3.5271,3.5338,3.5271,3.5338,118400.0
2011-03-17 12:30:00,5.26,5.27,5.26,5.26,55600.0,3.5338,3.5405,3.5338,3.5338,55600.0
2011-03-17 12:35:00,5.26,5.26,5.26,5.26,45600.0,3.5338,3.5338,3.5338,3.5338,45600.0
2011-03-17 12:40:00,5.26,5.27,5.26,5.27,47200.0,3.5338,3.5405,3.5338,3.5405,47200.0
2011-03-17 12:45:00,5.27,5.27,5.26,5.26,65200.0,3.5405,3.5405,3.5338,3.5338,65200.0
2011-03-17 12:50:00,5.27,5.27,5.26,5.27,25200.0,3.5405,3.5405,3.5338,3.5405,25200.0
2011-03-17 12:55:00,5.27,5.27,5.27,5.27,42800.0,3.5405,3.5405,3.5405,3.5405,42800.0
2011-03-17 13:00:00,5.27,5.28,5.27,5.27,30400.0,3.5405,3.5472,3.5405,3.5405,30400.0
2011-03-17 13:05:00,5.27,5.28,5.27,5.28,42800.0,3.5405,3.5472,3.5405,3.5472,42800.0
2011-03-17 13:10:00,5.27,5.29,5.27,5.29,118800.0,3.5405,3.5539,3.5405,3.5539,118800.0
2011-03-17 13:15:00,5.29,5.3,5.28,5.29,105200.0,3.5539,3.5607,3.5472,3.5539,105200.0
2011-03-17 13:20:00,5.28,5.28,5.27,5.27,72000.0,3.5472,3.5472,3.5405,3.5405,72000.0
2011-03-17 13:25:00,5.27,5.27,5.25,5.25,111600.0,3.5405,3.5405,3.5271,3.5271,111600.0
2011-03-17 13:30:00,5.25,5.26,5.25,5.26,265600.0,3.5271,3.5338,3.5271,3.5338,265600.0
2011-03-17 13:35:00,5.26,5.26,5.25,5.25,122800.0,3.5338,3.5338,3.5271,3.5271,122800.0
2011-03-17 13:40:00,5.25,5.26,5.25,5.25,100400.0,3.5271,3.5338,3.5271,3.5271,100400.0
2011-03-17 13:45:00,5.25,5.26,5.25,5.25,89600.0,3.5271,3.5338,3.5271,3.5271,89600.0
2011-03-17 13:50:00,5.25,5.26,5.25,5.25,217600.0,3.5271,3.5338,3.5271,3.5271,217600.0
2011-03-17 13:55:00,5.25,5.26,5.25,5.26,93600.0,3.5271,3.5338,3.5271,3.5338,93600.0
2011-03-17 14:00:00,5.26,5.26,5.25,5.26,102400.0,3.5338,3.5338,3.5271,3.5338,102400.0
2011-03-17 14:05:00,5.26,5.26,5.26,5.26,83600.0,3.5338,3.5338,3.5338,3.5338,83600.0
2011-03-17 14:10:00,5.26,5.26,5.26,5.26,87600.0,3.5338,3.5338,3.5338,3.5338,87600.0
2011-03-17 14:15:00,5.26,5.26,5.25,5.25,176400.0,3.5338,3.5338,3.5271,3.5271,176400.0
2011-03-17 14:20:00,5.25,5.25,5.25,5.25,82000.0,3.5271,3.5271,3.5271,3.5271,82000.0
2011-03-17 14:25:00,5.25,5.25,5.25,5.25,73600.0,3.5271,3.5271,3.5271,3.5271,73600.0
2011-03-17 14:30:00,5.25,5.26,5.25,5.25,112400.0,3.5271,3.5338,3.5271,3.5271,112400.0
2011-03-17 14:35:00,5.26,5.26,5.25,5.25,130800.0,3.5338,3.5338,3.5271,3.5271,130800.0
2011-03-17 14:40:00,5.25,5.25,5.25,5.25,180400.0,3.5271,3.5271,3.5271,3.5271,180400.0
2011-03-17 14:45:00,5.25,5.25,5.25,5.25,136800.0,3.5271,3.5271,3.5271,3.5271,136800.0
2011-03-17 14:50:00,5.25,5.25,5.25,5.25,88400.0,3.5271,3.5271,3.5271,3.5271,88400.0
2011-03-17 14:55:00,5.25,5.26,5.25,5.25,205200.0,3.5271,3.5338,3.5271,3.5271,205200.0
2011-03-17 15:00:00,5.25,5.25,5.24,5.24,308000.0,3.5271,3.5271,3.5204,3.5204,308000.0
2011-03-17 15:05:00,5.24,5.25,5.24,5.24,139200.0,3.5204,3.5271,3.5204,3.5204,139200.0
2011-03-17 15:10:00,5.24,5.25,5.24,5.24,300000.0,3.5204,3.5271,3.5204,3.5204,300000.0
2011-03-17 15:15:00,5.24,5.25,5.24,5.25,218400.0,3.5204,3.5271,3.5204,3.5271,218400.0
2011-03-17 15:20:00,5.25,5.25,5.24,5.25,299200.0,3.5271,3.5271,3.5204,3.5271,299200.0
2011-03-17 15:25:00,5.25,5.25,5.24,5.25,760800.0,3.5271,3.5271,3.5204,3.5271,760800.0
2011-03-17 15:30:00,5.25,5.26,5.25,5.25,374400.0,3.5271,3.5338,3.5271,3.5271,374400.0
2011-03-17 15:35:00,5.25,5.25,5.25,5.25,486000.0,3.5271,3.5271,3.5271,3.5271,486000.0
2011-03-17 15:40:00,5.25,5.25,5.25,5.25,393200.0,3.5271,3.5271,3.5271,3.5271,393200.0
2011-03-17 15:45:00,5.25,5.26,5.25,5.25,839600.0,3.5271,3.5338,3.5271,3.5271,839600.0
2011-03-17 15:50:00,5.26,5.26,5.24,5.24,440800.0,3.5338,3.5338,3.5204,3.5204,440800.0
2011-03-17 15:55:00,5.25,5.25,5.24,5.25,937200.0,3.5271,3.5271,3.5204,3.5271,937200.0
2011-03-18 09:30:00,5.29,5.29,5.25,5.25,961200.0,3.5539,3.5539,3.5271,3.5271,961200.0
2011-03-18 09:35:00,5.25,5.28,5.25,5.28,316000.0,3.5271,3.5472,3.5271,3.5472,316000.0
2011-03-18 09:40:00,5.28,5.28,5.26,5.26,273200.0,3.5472,3.5472,3.5338,3.5338,273200.0
2011-03-18 09:45:00,5.26,5.27,5.25,5.25,337200.0,3.5338,3.5405,3.5271,3.5271,337200.0
2011-03-18 09:50:00,5.25,5.27,5.25,5.27,164400.0,3.5271,3.5405,3.5271,3.5405,164400.0
2011-03-18 09:55:00,5.27,5.28,5.25,5.26,144800.0,3.5405,3.5472,3.5271,3.5338,144800.0
2011-03-18 10:00:00,5.26,5.26,5.24,5.24,153600.0,3.5338,3.5338,3.5204,3.5204,153600.0
2011-03-18 10:05:00,5.24,5.25,5.23,5.25,224400.0,3.5204,3.5271,3.5136,3.5271,224400.0
2011-03-18 10:10:00,5.24,5.25,5.22,5.22,221200.0,3.5204,3.5271,3.5069,3.5069,221200.0
2011-03-18 10:15:00,5.22,5.23,5.22,5.22,168000.0,3.5069,3.5136,3.5069,3.5069,168000.0
2011-03-18 10:20:00,5.22,5.23,5.21,5.22,85200.0,3.5069,3.5136,3.5002,3.5069,85200.0
2011-03-18 10:25:00,5.22,5.22,5.2,5.2,126400.0,3.5069,3.5069,3.4935,3.4935,126400.0
2011-03-18 10:30:00,5.2,5.22,5.2,5.22,181600.0,3.4935,3.5069,3.4935,3.5069,181600.0
2011-03-18 10:35:00,5.22,5.23,5.22,5.23,114800.0,3.5069,3.5136,3.5069,3.5136,114800.0
2011-03-18 10:40:00,5.23,5.24,5.23,5.24,60400.0,3.5136,3.5204,3.5136,3.5204,60400.0
2011-03-18 10:45:00,5.24,5.25,5.24,5.24,139600.0,3.5204,3.5271,3.5204,3.5204,139600.0
2011-03-18 10:50:00,5.25,5.25,5.25,5.25,72000.0,3.5271,3.5271,3.5271,3.5271,72000.0
2011-03-18 10:55:00,5.25,5.25,5.24,5.24,128800.0,3.5271,3.5271,3.5204,3.5204,128800.0
2011-03-18 11:00:00,5.25,5.25,5.25,5.25,294400.0,3.5271,3.5271,3.5271,3.5271,294400.0
2011-03-18 11:05:00,5.25,5.25,5.24,5.24,72800.0,3.5271,3.5271,3.5204,3.5204,72800.0
2011-03-18 11:10:00,5.24,5.24,5.23,5.23,188400.0,3.5204,3.5204,3.5136,3.5136,188400.0
2011-03-18 11:15:00,5.23,5.24,5.23,5.23,74400.0,3.5136,3.5204,3.5136,3.5136,74400.0
2011-03-18 11:20:00,5.23,5.24,5.23,5.23,62400.0,3.5136,3.5204,3.5136,3.5136,62400.0
2011-03-18 11:25:00,5.23,5.23,5.22,5.22,97600.0,3.5136,3.5136,3.5069,3.5069,97600.0
2011-03-18 11:30:00,5.22,5.22,5.22,5.22,124800.0,3.5069,3.5069,3.5069,3.5069,124800.0
2011-03-18 11:35:00,5.22,5.23,5.22,5.23,159200.0,3.5069,3.5136,3.5069,3.5136,159200.0
2011-03-18 11:40:00,5.23,5.23,5.22,5.22,222800.0,3.5136,3.5136,3.5069,3.5069,222800.0
2011-03-18 11:45:00,5.22,5.23,5.21,5.22,155200.0,3.5069,3.5136,3.5002,3.5069,155200.0
2011-03-18 11:50:00,5.22,5.23,5.22,5.22,53200.0,3.5069,3.5136,3.5069,3.5069,53200.0
2011-03-18 11:55:00,5.22,5.23,5.22,5.23,126000.0,3.5069,3.5136,3.5069,3.5136,126000.0
2011-03-18 12:00:00,5.23,5.23,5.22,5.22,132800.0,3.5136,3.5136,3.5069,3.5069,132800.0
2011-03-18 12:05:00,5.22,5.23,5.22,5.23,99200.0,3.5069,3.5136,3.5069,3.5136,99200.0
2011-03-18 12:10:00,5.23,5.23,5.21,5.22,134400.0,3.5136,3.5136,3.5002,3.5069,134400.0
2011-03-18 12:15:00,5.22,5.23,5.22,5.23,44800.0,3.5069,3.5136,3.5069,3.5136,44800.0
2011-03-18 12:20:00,5.23,5.24,5.22,5.24,180000.0,3.5136,3.5204,3.5069,3.5204,180000.0
2011-03-18 12:25:00,5.24,5.25,5.24,5.24,87600.0,3.5204,3.5271,3.5204,3.5204,87600.0
2011-03-18 12:30:00,5.24,5.24,5.23,5.24,55600.0,3.5204,3.5204,3.5136,3.5204,55600.0
2011-03-18 12:35:00,5.24,5.24,5.23,5.23,78400.0,3.5204,3.5204,3.5136,3.5136,78400.0
2011-03-18 12:40:00,5.23,5.24,5.23,5.23,72800.0,3.5136,3.5204,3.5136,3.5136,72800.0
2011-03-18 12:45:00,5.23,5.24,5.23,5.24,88800.0,3.5136,3.5204,3.5136,3.5204,88800.0
2011-03-18 12:50:00,5.24,5.25,5.24,5.24,170400.0,3.5204,3.5271,3.5204,3.5204,170400.0
2011-03-18 12:55:00,5.24,5.25,5.24,5.25,84000.0,3.5204,3.5271,3.5204,3.5271,84000.0
2011-03-18 13:00:00,5.25,5.26,5.25,5.25,196800.0,3.5271,3.5338,3.5271,3.5271,196800.0
2011-03-18 13:05:00,5.25,5.25,5.25,5.25,115200.0,3.5271,3.5271,3.5271,3.5271,115200.0
2011-03-18 13:10:00,5.25,5.25,5.25,5.25,85600.0,3.5271,3.5271,3.5271,3.5271,85600.0
2011-03-18 13:15:00,5.25,5.25,5.25,5.25,98400.0,3.5271,3.5271,3.5271,3.5271,98400.0
2011-03-18 13:20:00,5.25,5.25,5.24,5.24,103600.0,3.5271,3.5271,3.5204,3.5204,103600.0
2011-03-18 13:25:00,5.24,5.24,5.23,5.24,117600.0,3.5204,3.5204,3.5136,3.5204,117600.0
2011-03-18 13:30:00,5.24,5.24,5.24,5.24,86000.0,3.5204,3.5204,3.5204,3.5204,86000.0
2011-03-18 13:35:00,5.24,5.24,5.24,5.24,88800.0,3.5204,3.5204,3.5204,3.5204,88800.0
2011-03-18 13:40:00,5.24,5.24,5.23,5.23,100000.0,3.5204,3.5204,3.5136,3.5136,100000.0
2011-03-18 13:45:00,5.23,5.23,5.23,5.23,88800.0,3.5136,3.5136,3.5136,3.5136,88800.0
2011-03-18 13:50:00,5.23,5.23,5.23,5.23,75600.0,3.5136,3.5136,3.5136,3.5136,75600.0
2011-03-18 13:55:00,5.23,5.23,5.23,5.23,172800.0,3.5136,3.5136,3.5136,3.5136,172800.0
2011-03-18 14:00:00,5.23,5.23,5.21,5.21,278400.0,3.5136,3.5136,3.5002,3.5002,278400.0
2011-03-18 14:05:00,5.21,5.22,5.21,5.22,246000.0,3.5002,3.5069,3.5002,3.5069,246000.0
2011-03-18 14:10:00,5.21,5.22,5.2,5.21,300400.0,3.5002,3.5069,3.4935,3.5002,300400.0
2011-03-18 14:15:00,5.21,5.21,5.19,5.19,222400.0,3.5002,3.5002,3.4868,3.4868,222400.0
2011-03-18 14:20:00,5.19,5.2,5.19,5.2,190400.0,3.4868,3.4935,3.4868,3.4935,190400.0
2011-03-18 14:25:00,5.2,5.2,5.19,5.2,206800.0,3.4935,3.4935,3.4868,3.4935,206800.0
2011-03-18 14:30:00,5.2,5.2,5.19,5.19,137600.0,3.4935,3.4935,3.4868,3.4868,137600.0
2011-03-18 14:35:00,5.19,5.2,5.19,5.2,163200.0,3.4868,3.4935,3.4868,3.4935,163200.0
2011-03-18 14:40:00,5.2,5.2,5.18,5.18,286400.0,3.4935,3.4935,3.48,3.48,286400.0
2011-03-18 14:45:00,5.18,5.19,5.18,5.19,182000.0,3.48,3.4868,3.48,3.4868,182000.0
2011-03-18 14:50:00,5.19,5.19,5.18,5.18,313600.0,3.4868,3.4868,3.48,3.48,313600.0
2011-03-18 14:55:00,5.18,5.18,5.17,5.17,356400.0,3.48,3.48,3.4733,3.4733,356400.0
2011-03-18 15:00:00,5.17,5.17,5.16,5.17,300800.0,3.4733,3.4733,3.4666,3.4733,300800.0
2011-03-18 15:05:00,5.17,5.18,5.17,5.17,322800.0,3.4733,3.48,3.4733,3.4733,322800.0
2011-03-18 15:10:00,5.17,5.17,5.16,5.16,546800.0,3.4733,3.4733,3.4666,3.4666,546800.0
2011-03-18 15:15:00,5.16,5.17,5.15,5.17,435200.0,3.4666,3.4733,3.4599,3.4733,435200.0
2011-03-18 15:20:00,5.17,5.17,5.16,5.17,231200.0,3.4733,3.4733,3.4666,3.4733,231200.0
2011-03-18 15:25:00,5.17,5.18,5.16,5.17,510400.0,3.4733,3.48,3.4666,3.4733,510400.0
2011-03-18 15:30:00,5.18,5.2,5.17,5.2,480000.0,3.48,3.4935,3.4733,3.4935,480000.0
2011-03-18 15:35:00,5.2,5.21,5.2,5.21,476400.0,3.4935,3.5002,3.4935,3.5002,476400.0
2011-03-18 15:40:00,5.21,5.22,5.21,5.21,693600.0,3.5002,3.5069,3.5002,3.5002,693600.0
2011-03-18 15:45:00,5.21,5.23,5.21,5.23,1388400.0,3.5002,3.5136,3.5002,3.5136,1388400.0
2011-03-18 15:50:00,5.23,5.23,5.22,5.22,752800.0,3.5136,3.5136,3.5069,3.5069,752800.0
2011-03-18 15:55:00,5.22,5.24,5.22,5.24,2002800.0,3.5069,3.5204,3.5069,3.5204,2002800.0
2011-03-21 09:30:00,5.28,5.28,5.25,5.26,224000.0,3.5472,3.5472,3.5271,3.5338,224000.0
2011-03-21 09:35:00,5.27,5.27,5.26,5.27,208000.0,3.5405,3.5405,3.5338,3.5405,208000.0
2011-03-21 09:40:00,5.27,5.27,5.25,5.27,167600.0,3.5405,3.5405,3.5271,3.5405,167600.0
2011-03-21 09:45:00,5.27,5.27,5.25,5.26,158400.0,3.5405,3.5405,3.5271,3.5338,158400.0
2011-03-21 09:50:00,5.26,5.26,5.25,5.25,195200.0,3.5338,3.5338,3.5271,3.5271,195200.0
2011-03-21 09:55:00,5.25,5.26,5.23,5.24,198400.0,3.5271,3.5338,3.5136,3.5204,198400.0
2011-03-21 10:00:00,5.24,5.25,5.23,5.24,116000.0,3.5204,3.5271,3.5136,3.5204,116000.0
2011-03-21 10:05:00,5.24,5.26,5.23,5.26,157600.0,3.5204,3.5338,3.5136,3.5338,157600.0
2011-03-21 10:10:00,5.26,5.26,5.25,5.26,87600.0,3.5338,3.5338,3.5271,3.5338,87600.0
2011-03-21 10:15:00,5.26,5.26,5.25,5.26,96800.0,3.5338,3.5338,3.5271,3.5338,96800.0
2011-03-21 10:20:00,5.26,5.26,5.25,5.25,100800.0,3.5338,3.5338,3.5271,3.5271,100800.0
2011-03-21 10:25:00,5.26,5.27,5.26,5.26,187600.0,3.5338,3.5405,3.5338,3.5338,187600.0
2011-03-21 10:30:00,5.26,5.28,5.26,5.28,210000.0,3.5338,3.5472,3.5338,3.5472,210000.0
2011-03-21 10:35:00,5.28,5.3,5.28,5.29,156800.0,3.5472,3.5607,3.5472,3.5539,156800.0
2011-03-21 10:40:00,5.29,5.29,5.28,5.28,116400.0,3.5539,3.5539,3.5472,3.5472,116400.0
2011-03-21 10:45:00,5.28,5.28,5.27,5.27,46000.0,3.5472,3.5472,3.5405,3.5405,46000.0
2011-03-21 10:50:00,5.27,5.29,5.27,5.29,126000.0,3.5405,3.5539,3.5405,3.5539,126000.0
2011-03-21 10:55:00,5.29,5.3,5.29,5.29,101200.0,3.5539,3.5607,3.5539,3.5539,101200.0
2011-03-21 11:00:00,5.29,5.3,5.29,5.3,122000.0,3.5539,3.5607,3.5539,3.5607,122000.0
2011-03-21 11:05:00,5.3,5.3,5.3,5.3,84800.0,3.5607,3.5607,3.5607,3.5607,84800.0
2011-03-21 11:10:00,5.3,5.3,5.29,5.29,29200.0,3.5607,3.5607,3.5539,3.5539,29200.0
2011-03-21 11:15:00,5.29,5.3,5.29,5.29,102400.0,3.5539,3.5607,3.5539,3.5539,102400.0
2011-03-21 11:20:00,5.29,5.29,5.28,5.29,112800.0,3.5539,3.5539,3.5472,3.5539,112800.0
2011-03-21 11:25:00,5.28,5.29,5.28,5.29,43600.0,3.5472,3.5539,3.5472,3.5539,43600.0
2011-03-21 11:30:00,5.29,5.31,5.29,5.3,307200.0,3.5539,3.5674,3.5539,3.5607,307200.0
2011-03-21 11:35:00,5.3,5.3,5.3,5.3,64400.0,3.5607,3.5607,3.5607,3.5607,64400.0
2011-03-21 11:40:00,5.3,5.3,5.29,5.3,227600.0,3.5607,3.5607,3.5539,3.5607,227600.0
2011-03-21 11:45:00,5.3,5.3,5.29,5.3,185200.0,3.5607,3.5607,3.5539,3.5607,185200.0
2011-03-21 11:50:00,5.3,5.3,5.29,5.3,152800.0,3.5607,3.5607,3.5539,3.5607,152800.0
2011-03-21 11:55:00,5.3,5.3,5.29,5.29,179600.0,3.5607,3.5607,3.5539,3.5539,179600.0
2011-03-21 12:00:00,5.29,5.29,5.27,5.28,218400.0,3.5539,3.5539,3.5405,3.5472,218400.0
2011-03-21 12:05:00,5.27,5.28,5.27,5.28,34800.0,3.5405,3.5472,3.5405,3.5472,34800.0
2011-03-21 12:10:00,5.27,5.28,5.27,5.27,123600.0,3.5405,3.5472,3.5405,3.5405,123600.0
2011-03-21 12:15:00,5.27,5.27,5.26,5.27,171200.0,3.5405,3.5405,3.5338,3.5405,171200.0
2011-03-21 12:20:00,5.27,5.29,5.27,5.28,216800.0,3.5405,3.5539,3.5405,3.5472,216800.0
2011-03-21 12:25:00,5.29,5.29,5.27,5.28,482800.0,3.5539,3.5539,3.5405,3.5472,482800.0
2011-03-21 12:30:00,5.28,5.28,5.27,5.27,190000.0,3.5472,3.5472,3.5405,3.5405,190000.0
2011-03-21 12:35:00,5.27,5.28,5.27,5.28,316800.0,3.5405,3.5472,3.5405,3.5472,316800.0
2011-03-21 12:40:00,5.28,5.28,5.27,5.27,208000.0,3.5472,3.5472,3.5405,3.5405,208000.0
2011-03-21 12:45:00,5.27,5.27,5.26,5.26,231600.0,3.5405,3.5405,3.5338,3.5338,231600.0
2011-03-21 12:50:00,5.26,5.26,5.25,5.25,404400.0,3.5338,3.5338,3.5271,3.5271,404400.0
2011-03-21 12:55:00,5.26,5.27,5.25,5.26,595600.0,3.5338,3.5405,3.5271,3.5338,595600.0
2011-03-21 13:00:00,5.26,5.27,5.25,5.27,316400.0,3.5338,3.5405,3.5271,3.5405,316400.0
2011-03-21 13:05:00,5.27,5.28,5.26,5.26,510000.0,3.5405,3.5472,3.5338,3.5338,510000.0
2011-03-21 13:10:00,5.26,5.27,5.26,5.26,244000.0,3.5338,3.5405,3.5338,3.5338,244000.0
2011-03-21 13:15:00,5.26,5.26,5.26,5.26,178000.0,3.5338,3.5338,3.5338,3.5338,178000.0
2011-03-21 13:20:00,5.26,5.28,5.26,5.28,128800.0,3.5338,3.5472,3.5338,3.5472,128800.0
2011-03-21 13:25:00,5.28,5.28,5.27,5.27,50000.0,3.5472,3.5472,3.5405,3.5405,50000.0
2011-03-21 13:30:00,5.27,5.27,5.26,5.26,81600.0,3.5405,3.5405,3.5338,3.5338,81600.0
2011-03-21 13:35:00,5.26,5.27,5.26,5.27,130000.0,3.5338,3.5405,3.5338,3.5405,130000.0
2011-03-21 13:40:00,5.27,5.28,5.27,5.27,86400.0,3.5405,3.5472,3.5405,3.5405,86400.0
2011-03-21 13:45:00,5.27,5.27,5.26,5.27,107600.0,3.5405,3.5405,3.5338,3.5405,107600.0
2011-03-21 13:50:00,5.27,5.27,5.27,5.27,42800.0,3.5405,3.5405,3.5405,3.5405,42800.0
2011-03-21 13:55:00,5.27,5.28,5.27,5.27,98800.0,3.5405,3.5472,3.5405,3.5405,98800.0
2011-03-21 14:00:00,5.27,5.27,5.27,5.27,85200.0,3.5405,3.5405,3.5405,3.5405,85200.0
2011-03-21 14:05:00,5.27,5.27,5.26,5.27,48800.0,3.5405,3.5405,3.5338,3.5405,48800.0
2011-03-21 14:10:00,5.26,5.27,5.26,5.26,50000.0,3.5338,3.5405,3.5338,3.5338,50000.0
2011-03-21 14:15:00,5.26,5.27,5.26,5.26,233600.0,3.5338,3.5405,3.5338,3.5338,233600.0
2011-03-21 14:20:00,5.26,5.26,5.26,5.26,96800.0,3.5338,3.5338,3.5338,3.5338,96800.0
2011-03-21 14:25:00,5.26,5.27,5.26,5.27,269600.0,3.5338,3.5405,3.5338,3.5405,269600.0
2011-03-21 14:30:00,5.27,5.27,5.27,5.27,51200.0,3.5405,3.5405,3.5405,3.5405,51200.0
2011-03-21 14:35:00,5.27,5.28,5.27,5.28,129600.0,3.5405,3.5472,3.5405,3.5472,129600.0
2011-03-21 14:40:00,5.27,5.28,5.27,5.27,52400.0,3.5405,3.5472,3.5405,3.5405,52400.0
2011-03-21 14:45:00,5.27,5.27,5.27,5.27,80800.0,3.5405,3.5405,3.5405,3.5405,80800.0
2011-03-21 14:50:00,5.27,5.27,5.26,5.27,149600.0,3.5405,3.5405,3.5338,3.5405,149600.0
2011-03-21 14:55:00,5.27,5.27,5.26,5.26,58400.0,3.5405,3.5405,3.5338,3.5338,58400.0
2011-03-21 15:00:00,5.26,5.27,5.26,5.26,74000.0,3.5338,3.5405,3.5338,3.5338,74000.0
2011-03-21 15:05:00,5.27,5.27,5.26,5.26,87600.0,3.5405,3.5405,3.5338,3.5338,87600.0
2011-03-21 15:10:00,5.26,5.27,5.26,5.27,143200.0,3.5338,3.5405,3.5338,3.5405,143200.0
2011-03-21 15:15:00,5.27,5.28,5.27,5.28,127200.0,3.5405,3.5472,3.5405,3.5472,127200.0
2011-03-21 15:20:00,5.28,5.28,5.27,5.28,252400.0,3.5472,3.5472,3.5405,3.5472,252400.0
2011-03-21 15:25:00,5.28,5.28,5.27,5.27,100800.0,3.5472,3.5472,3.5405,3.5405,100800.0
2011-03-21 15:30:00,5.27,5.28,5.27,5.28,180800.0,3.5405,3.5472,3.5405,3.5472,180800.0
2011-03-21 15:35:00,5.28,5.29,5.28,5.29,182000.0,3.5472,3.5539,3.5472,3.5539,182000.0
2011-03-21 15:40:00,5.29,5.29,5.28,5.29,297200.0,3.5539,3.5539,3.5472,3.5539,297200.0
2011-03-21 15:45:00,5.29,5.29,5.29,5.29,204000.0,3.5539,3.5539,3.5539,3.5539,204000.0
2011-03-21 15:50:00,5.29,5.3,5.29,5.3,794400.0,3.5539,3.5607,3.5539,3.5607,794400.0
2011-03-21 15:55:00,5.3,5.3,5.29,5.3,707200.0,3.5607,3.5607,3.5539,3.5607,707200.0
2011-03-22 09:30:00,5.3,5.32,5.29,5.3,262000.0,3.5607,3.5741,3.5539,3.5607,262000.0
2011-03-22 09:35:00,5.3,5.31,5.28,5.31,129600.0,3.5607,3.5674,3.5472,3.5674,129600.0
2011-03-22 09:40:00,5.31,5.33,5.28,5.29,165600.0,3.5674,3.5808,3.5472,3.5539,165600.0
2011-03-22 09:45:00,5.29,5.3,5.27,5.29,236800.0,3.5539,3.5607,3.5405,3.5539,236800.0
2011-03-22 09:50:00,5.29,5.29,5.27,5.28,161600.0,3.5539,3.5539,3.5405,3.5472,161600.0
2011-03-22 09:55:00,5.28,5.31,5.28,5.31,150400.0,3.5472,3.5674,3.5472,3.5674,150400.0
2011-03-22 10:00:00,5.31,5.32,5.3,5.31,114000.0,3.5674,3.5741,3.5607,3.5674,114000.0
2011-03-22 10:05:00,5.31,5.32,5.31,5.32,69200.0,3.5674,3.5741,3.5674,3.5741,69200.0
2011-03-22 10:10:00,5.32,5.32,5.29,5.3,140800.0,3.5741,3.5741,3.5539,3.5607,140800.0
2011-03-22 10:15:00,5.29,5.3,5.29,5.3,66000.0,3.5539,3.5607,3.5539,3.5607,66000.0
2011-03-22 10:20:00,5.3,5.3,5.3,5.3,42000.0,3.5607,3.5607,3.5607,3.5607,42000.0
2011-03-22 10:25:00,5.3,5.3,5.29,5.3,54000.0,3.5607,3.5607,3.5539,3.5607,54000.0
2011-03-22 10:30:00,5.29,5.3,5.28,5.29,100000.0,3.5539,3.5607,3.5472,3.5539,100000.0
2011-03-22 10:35:00,5.29,5.29,5.28,5.28,22000.0,3.5539,3.5539,3.5472,3.5472,22000.0
2011-03-22 10:40:00,5.28,5.29,5.28,5.29,86000.0,3.5472,3.5539,3.5472,3.5539,86000.0
2011-03-22 10:45:00,5.29,5.29,5.29,5.29,90800.0,3.5539,3.5539,3.5539,3.5539,90800.0
2011-03-22 10:50:00,5.29,5.29,5.28,5.29,107600.0,3.5539,3.5539,3.5472,3.5539,107600.0
2011-03-22 10:55:00,5.28,5.29,5.28,5.29,104000.0,3.5472,3.5539,3.5472,3.5539,104000.0
2011-03-22 11:00:00,5.29,5.3,5.29,5.29,92400.0,3.5539,3.5607,3.5539,3.5539,92400.0
2011-03-22 11:05:00,5.29,5.29,5.29,5.29,73600.0,3.5539,3.5539,3.5539,3.5539,73600.0
2011-03-22 11:10:00,5.29,5.29,5.29,5.29,35200.0,3.5539,3.5539,3.5539,3.5539,35200.0
2011-03-22 11:15:00,5.3,5.3,5.29,5.3,74800.0,3.5607,3.5607,3.5539,3.5607,74800.0
2011-03-22 11:20:00,5.3,5.3,5.3,5.3,16800.0,3.5607,3.5607,3.5607,3.5607,16800.0
2011-03-22 11:25:00,5.3,5.31,5.3,5.31,60400.0,3.5607,3.5674,3.5607,3.5674,60400.0
2011-03-22 11:30:00,5.31,5.31,5.3,5.3,75600.0,3.5674,3.5674,3.5607,3.5607,75600.0
2011-03-22 11:35:00,5.3,5.31,5.3,5.31,37200.0,3.5607,3.5674,3.5607,3.5674,37200.0
2011-03-22 11:40:00,5.31,5.31,5.29,5.29,188800.0,3.5674,3.5674,3.5539,3.5539,188800.0
2011-03-22 11:45:00,5.29,5.3,5.29,5.3,27600.0,3.5539,3.5607,3.5539,3.5607,27600.0
2011-03-22 11:50:00,5.29,5.3,5.29,5.29,94000.0,3.5539,3.5607,3.5539,3.5539,94000.0
2011-03-22 11:55:00,5.29,5.3,5.29,5.3,14400.0,3.5539,3.5607,3.5539,3.5607,14400.0
2011-03-22 12:00:00,5.29,5.3,5.29,5.29,44800.0,3.5539,3.5607,3.5539,3.5539,44800.0
2011-03-22 12:05:00,5.29,5.29,5.28,5.28,57600.0,3.5539,3.5539,3.5472,3.5472,57600.0
2011-03-22 12:10:00,5.28,5.28,5.27,5.27,180800.0,3.5472,3.5472,3.5405,3.5405,180800.0
2011-03-22 12:15:00,5.28,5.29,5.28,5.29,84000.0,3.5472,3.5539,3.5472,3.5539,84000.0
2011-03-22 12:20:00,5.29,5.29,5.29,5.29,28000.0,3.5539,3.5539,3.5539,3.5539,28000.0
2011-03-22 12:25:00,5.29,5.3,5.29,5.3,824800.0,3.5539,3.5607,3.5539,3.5607,824800.0
2011-03-22 12:30:00,5.3,5.3,5.3,5.3,70400.0,3.5607,3.5607,3.5607,3.5607,70400.0
2011-03-22 12:35:00,5.3,5.3,5.3,5.3,128400.0,3.5607,3.5607,3.5607,3.5607,128400.0
2011-03-22 12:40:00,5.3,5.3,5.29,5.29,258000.0,3.5607,3.5607,3.5539,3.5539,258000.0
2011-03-22 12:45:00,5.29,5.3,5.29,5.29,64800.0,3.5539,3.5607,3.5539,3.5539,64800.0
2011-03-22 12:50:00,5.29,5.29,5.29,5.29,51600.0,3.5539,3.5539,3.5539,3.5539,51600.0
2011-03-22 12:55:00,5.29,5.29,5.29,5.29,29200.0,3.5539,3.5539,3.5539,3.5539,29200.0
2011-03-22 13:00:00,5.29,5.29,5.28,5.28,120000.0,3.5539,3.5539,3.5472,3.5472,120000.0
2011-03-22 13:05:00,5.28,5.28,5.27,5.28,67600.0,3.5472,3.5472,3.5405,3.5472,67600.0
2011-03-22 13:10:00,5.28,5.28,5.27,5.28,108800.0,3.5472,3.5472,3.5405,3.5472,108800.0
2011-03-22 13:15:00,5.28,5.28,5.27,5.27,108000.0,3.5472,3.5472,3.5405,3.5405,108000.0
2011-03-22 13:20:00,5.27,5.27,5.27,5.27,35600.0,3.5405,3.5405,3.5405,3.5405,35600.0
2011-03-22 13:25:00,5.27,5.27,5.27,5.27,6800.0,3.5405,3.5405,3.5405,3.5405,6800.0
2011-03-22 13:30:00,5.27,5.28,5.27,5.28,237200.0,3.5405,3.5472,3.5405,3.5472,237200.0
2011-03-22 13:35:00,5.28,5.28,5.27,5.28,302400.0,3.5472,3.5472,3.5405,3.5472,302400.0
2011-03-22 13:40:00,5.28,5.28,5.28,5.28,8800.0,3.5472,3.5472,3.5472,3.5472,8800.0
2011-03-22 13:45:00,5.28,5.28,5.28,5.28,61200.0,3.5472,3.5472,3.5472,3.5472,61200.0
2011-03-22 13:50:00,5.28,5.28,5.28,5.28,77600.0,3.5472,3.5472,3.5472,3.5472,77600.0
2011-03-22 13:55:00,5.28,5.29,5.28,5.29,95200.0,3.5472,3.5539,3.5472,3.5539,95200.0
2011-03-22 14:00:00,5.29,5.29,5.29,5.29,26400.0,3.5539,3.5539,3.5539,3.5539,26400.0
2011-03-22 14:05:00,5.29,5.29,5.27,5.28,154400.0,3.5539,3.5539,3.5405,3.5472,154400.0
2011-03-22 14:10:00,5.28,5.28,5.27,5.28,54000.0,3.5472,3.5472,3.5405,3.5472,54000.0
2011-03-22 14:15:00,5.28,5.28,5.27,5.28,119200.0,3.5472,3.5472,3.5405,3.5472,119200.0
2011-03-22 14:20:00,5.28,5.28,5.27,5.28,129600.0,3.5472,3.5472,3.5405,3.5472,129600.0
2011-03-22 14:25:00,5.28,5.28,5.27,5.27,50400.0,3.5472,3.5472,3.5405,3.5405,50400.0
2011-03-22 14:30:00,5.27,5.28,5.27,5.28,38800.0,3.5405,3.5472,3.5405,3.5472,38800.0
2011-03-22 14:35:00,5.27,5.28,5.27,5.27,88800.0,3.5405,3.5472,3.5405,3.5405,88800.0
2011-03-22 14:40:00,5.27,5.27,5.27,5.27,111200.0,3.5405,3.5405,3.5405,3.5405,111200.0
2011-03-22 14:45:00,5.27,5.27,5.26,5.27,144400.0,3.5405,3.5405,3.5338,3.5405,144400.0
2011-03-22 14:50:00,5.27,5.27,5.26,5.26,105600.0,3.5405,3.5405,3.5338,3.5338,105600.0
2011-03-22 14:55:00,5.27,5.27,5.26,5.27,136000.0,3.5405,3.5405,3.5338,3.5405,136000.0
2011-03-22 15:00:00,5.27,5.27,5.26,5.27,351200.0,3.5405,3.5405,3.5338,3.5405,351200.0
2011-03-22 15:05:00,5.27,5.27,5.27,5.27,56400.0,3.5405,3.5405,3.5405,3.5405,56400.0
2011-03-22 15:10:00,5.27,5.28,5.27,5.28,272000.0,3.5405,3.5472,3.5405,3.5472,272000.0
2011-03-22 15:15:00,5.28,5.28,5.27,5.27,158000.0,3.5472,3.5472,3.5405,3.5405,158000.0
2011-03-22 15:20:00,5.27,5.27,5.26,5.26,110400.0,3.5405,3.5405,3.5338,3.5338,110400.0
2011-03-22 15:25:00,5.26,5.27,5.26,5.27,237200.0,3.5338,3.5405,3.5338,3.5405,237200.0
2011-03-22 15:30:00,5.27,5.27,5.26,5.27,152800.0,3.5405,3.5405,3.5338,3.5405,152800.0
2011-03-22 15:35:00,5.27,5.27,5.26,5.26,133200.0,3.5405,3.5405,3.5338,3.5338,133200.0
2011-03-22 15:40:00,5.26,5.27,5.26,5.26,261200.0,3.5338,3.5405,3.5338,3.5338,261200.0
2011-03-22 15:45:00,5.26,5.26,5.26,5.26,236000.0,3.5338,3.5338,3.5338,3.5338,236000.0
2011-03-22 15:50:00,5.26,5.26,5.25,5.25,365200.0,3.5338,3.5338,3.5271,3.5271,365200.0
2011-03-22 15:55:00,5.25,5.26,5.25,5.26,707600.0,3.5271,3.5338,3.5271,3.5338,707600.0
2011-03-23 09:30:00,5.24,5.25,5.21,5.23,97600.0,3.5204,3.5271,3.5002,3.5136,97600.0
2011-03-23 09:35:00,5.23,5.26,5.23,5.25,177600.0,3.5136,3.5338,3.5136,3.5271,177600.0
2011-03-23 09:40:00,5.25,5.25,5.23,5.23,106800.0,3.5271,3.5271,3.5136,3.5136,106800.0
2011-03-23 09:45:00,5.23,5.24,5.22,5.23,137200.0,3.5136,3.5204,3.5069,3.5136,137200.0
2011-03-23 09:50:00,5.23,5.25,5.23,5.23,94000.0,3.5136,3.5271,3.5136,3.5136,94000.0
2011-03-23 09:55:00,5.23,5.25,5.23,5.23,140400.0,3.5136,3.5271,3.5136,3.5136,140400.0
2011-03-23 10:00:00,5.23,5.23,5.2,5.2,275200.0,3.5136,3.5136,3.4935,3.4935,275200.0
2011-03-23 10:05:00,5.19,5.21,5.19,5.2,204400.0,3.4868,3.5002,3.4868,3.4935,204400.0
2011-03-23 10:10:00,5.2,5.2,5.18,5.2,172800.0,3.4935,3.4935,3.48,3.4935,172800.0
2011-03-23 10:15:00,5.2,5.2,5.18,5.19,104800.0,3.4935,3.4935,3.48,3.4868,104800.0
2011-03-23 10:20:00,5.19,5.21,5.19,5.21,225600.0,3.4868,3.5002,3.4868,3.5002,225600.0
2011-03-23 10:25:00,5.21,5.22,5.2,5.21,211600.0,3.5002,3.5069,3.4935,3.5002,211600.0
2011-03-23 10:30:00,5.21,5.22,5.19,5.2,231600.0,3.5002,3.5069,3.4868,3.4935,231600.0
2011-03-23 10:35:00,5.2,5.21,5.2,5.2,178800.0,3.4935,3.5002,3.4935,3.4935,178800.0
2011-03-23 10:40:00,5.2,5.2,5.2,5.2,157200.0,3.4935,3.4935,3.4935,3.4935,157200.0
2011-03-23 10:45:00,5.2,5.2,5.18,5.18,202800.0,3.4935,3.4935,3.48,3.48,202800.0
2011-03-23 10:50:00,5.18,5.19,5.18,5.19,147600.0,3.48,3.4868,3.48,3.4868,147600.0
2011-03-23 10:55:00,5.18,5.19,5.17,5.17,144400.0,3.48,3.4868,3.4733,3.4733,144400.0
2011-03-23 11:00:00,5.17,5.21,5.17,5.2,361200.0,3.4733,3.5002,3.4733,3.4935,361200.0
2011-03-23 11:05:00,5.21,5.23,5.21,5.22,204400.0,3.5002,3.5136,3.5002,3.5069,204400.0
2011-03-23 11:10:00,5.22,5.24,5.22,5.23,321600.0,3.5069,3.5204,3.5069,3.5136,321600.0
2011-03-23 11:15:00,5.23,5.25,5.23,5.25,219600.0,3.5136,3.5271,3.5136,3.5271,219600.0
2011-03-23 11:20:00,5.25,5.25,5.22,5.22,317200.0,3.5271,3.5271,3.5069,3.5069,317200.0
2011-03-23 11:25:00,5.22,5.24,5.22,5.22,196000.0,3.5069,3.5204,3.5069,3.5069,196000.0
2011-03-23 11:30:00,5.22,5.24,5.22,5.24,103600.0,3.5069,3.5204,3.5069,3.5204,103600.0
2011-03-23 11:35:00,5.24,5.24,5.22,5.22,90800.0,3.5204,3.5204,3.5069,3.5069,90800.0
2011-03-23 11:40:00,5.22,5.24,5.22,5.23,128400.0,3.5069,3.5204,3.5069,3.5136,128400.0
2011-03-23 11:45:00,5.23,5.25,5.23,5.24,100400.0,3.5136,3.5271,3.5136,3.5204,100400.0
2011-03-23 11:50:00,5.24,5.25,5.24,5.25,138000.0,3.5204,3.5271,3.5204,3.5271,138000.0
2011-03-23 11:55:00,5.25,5.25,5.24,5.25,179600.0,3.5271,3.5271,3.5204,3.5271,179600.0
2011-03-23 12:00:00,5.25,5.25,5.23,5.25,414800.0,3.5271,3.5271,3.5136,3.5271,414800.0
2011-03-23 12:05:00,5.25,5.25,5.24,5.25,87200.0,3.5271,3.5271,3.5204,3.5271,87200.0
2011-03-23 12:10:00,5.24,5.25,5.24,5.25,45200.0,3.5204,3.5271,3.5204,3.5271,45200.0
2011-03-23 12:15:00,5.25,5.25,5.23,5.24,279200.0,3.5271,3.5271,3.5136,3.5204,279200.0
2011-03-23 12:20:00,5.24,5.25,5.23,5.24,198000.0,3.5204,3.5271,3.5136,3.5204,198000.0
2011-03-23 12:25:00,5.24,5.25,5.24,5.24,245600.0,3.5204,3.5271,3.5204,3.5204,245600.0
2011-03-23 12:30:00,5.24,5.25,5.24,5.24,135600.0,3.5204,3.5271,3.5204,3.5204,135600.0
2011-03-23 12:35:00,5.24,5.24,5.24,5.24,40400.0,3.5204,3.5204,3.5204,3.5204,40400.0
2011-03-23 12:40:00,5.24,5.24,5.23,5.24,170400.0,3.5204,3.5204,3.5136,3.5204,170400.0
2011-03-23 12:45:00,5.24,5.24,5.23,5.23,80800.0,3.5204,3.5204,3.5136,3.5136,80800.0
2011-03-23 12:50:00,5.23,5.23,5.22,5.23,80400.0,3.5136,3.5136,3.5069,3.5136,80400.0
2011-03-23 12:55:00,5.23,5.23,5.22,5.23,171200.0,3.5136,3.5136,3.5069,3.5136,171200.0
2011-03-23 13:00:00,5.23,5.23,5.22,5.22,76400.0,3.5136,3.5136,3.5069,3.5069,76400.0
2011-03-23 13:05:00,5.23,5.24,5.22,5.24,74400.0,3.5136,3.5204,3.5069,3.5204,74400.0
2011-03-23 13:10:00,5.24,5.24,5.24,5.24,101600.0,3.5204,3.5204,3.5204,3.5204,101600.0
2011-03-23 13:15:00,5.24,5.24,5.24,5.24,71200.0,3.5204,3.5204,3.5204,3.5204,71200.0
2011-03-23 13:20:00,5.24,5.24,5.24,5.24,16000.0,3.5204,3.5204,3.5204,3.5204,16000.0
2011-03-23 13:25:00,5.24,5.24,5.23,5.24,112400.0,3.5204,3.5204,3.5136,3.5204,112400.0
2011-03-23 13:30:00,5.24,5.25,5.24,5.25,146000.0,3.5204,3.5271,3.5204,3.5271,146000.0
2011-03-23 13:35:00,5.25,5.25,5.25,5.25,146400.0,3.5271,3.5271,3.5271,3.5271,146400.0
2011-03-23 13:40:00,5.25,5.27,5.25,5.27,116400.0,3.5271,3.5405,3.5271,3.5405,116400.0
2011-03-23 13:45:00,5.27,5.27,5.26,5.27,108800.0,3.5405,3.5405,3.5338,3.5405,108800.0
2011-03-23 13:50:00,5.27,5.28,5.26,5.26,148800.0,3.5405,3.5472,3.5338,3.5338,148800.0
2011-03-23 13:55:00,5.27,5.27,5.26,5.26,111200.0,3.5405,3.5405,3.5338,3.5338,111200.0
2011-03-23 14:00:00,5.26,5.27,5.26,5.27,208400.0,3.5338,3.5405,3.5338,3.5405,208400.0
2011-03-23 14:05:00,5.27,5.27,5.26,5.27,314800.0,3.5405,3.5405,3.5338,3.5405,314800.0
2011-03-23 14:10:00,5.27,5.28,5.26,5.27,62400.0,3.5405,3.5472,3.5338,3.5405,62400.0
2011-03-23 14:15:00,5.27,5.29,5.27,5.29,140000.0,3.5405,3.5539,3.5405,3.5539,140000.0
2011-03-23 14:20:00,5.29,5.29,5.28,5.28,330800.0,3.5539,3.5539,3.5472,3.5472,330800.0
2011-03-23 14:25:00,5.28,5.28,5.27,5.27,184400.0,3.5472,3.5472,3.5405,3.5405,184400.0
2011-03-23 14:30:00,5.27,5.28,5.26,5.26,372800.0,3.5405,3.5472,3.5338,3.5338,372800.0
2011-03-23 14:35:00,5.26,5.27,5.26,5.26,167200.0,3.5338,3.5405,3.5338,3.5338,167200.0
2011-03-23 14:40:00,5.26,5.26,5.26,5.26,179600.0,3.5338,3.5338,3.5338,3.5338,179600.0
2011-03-23 14:45:00,5.26,5.26,5.25,5.26,101600.0,3.5338,3.5338,3.5271,3.5338,101600.0
2011-03-23 14:50:00,5.26,5.27,5.26,5.26,472800.0,3.5338,3.5405,3.5338,3.5338,472800.0
2011-03-23 14:55:00,5.26,5.28,5.26,5.27,498400.0,3.5338,3.5472,3.5338,3.5405,498400.0
2011-03-23 15:00:00,5.27,5.27,5.27,5.27,152800.0,3.5405,3.5405,3.5405,3.5405,152800.0
2011-03-23 15:05:00,5.27,5.27,5.27,5.27,55600.0,3.5405,3.5405,3.5405,3.5405,55600.0
2011-03-23 15:10:00,5.27,5.29,5.27,5.29,259200.0,3.5405,3.5539,3.5405,3.5539,259200.0
2011-03-23 15:15:00,5.29,5.3,5.29,5.29,147600.0,3.5539,3.5607,3.5539,3.5539,147600.0
2011-03-23 15:20:00,5.29,5.29,5.29,5.29,283600.0,3.5539,3.5539,3.5539,3.5539,283600.0
2011-03-23 15:25:00,5.29,5.29,5.29,5.29,130000.0,3.5539,3.5539,3.5539,3.5539,130000.0
2011-03-23 15:30:00,5.29,5.29,5.29,5.29,166400.0,3.5539,3.5539,3.5539,3.5539,166400.0
2011-03-23 15:35:00,5.29,5.29,5.27,5.28,389200.0,3.5539,3.5539,3.5405,3.5472,389200.0
2011-03-23 15:40:00,5.28,5.28,5.27,5.28,426800.0,3.5472,3.5472,3.5405,3.5472,426800.0
2011-03-23 15:45:00,5.28,5.29,5.27,5.28,568800.0,3.5472,3.5539,3.5405,3.5472,568800.0
2011-03-23 15:50:00,5.28,5.28,5.27,5.28,392800.0,3.5472,3.5472,3.5405,3.5472,392800.0
2011-03-23 15:55:00,5.28,5.29,5.28,5.28,436000.0,3.5472,3.5539,3.5472,3.5472,436000.0
2011-03-24 09:30:00,5.56,5.6,5.53,5.56,1778000.0,3.7353,3.7622,3.7152,3.7353,1778000.0
2011-03-24 09:35:00,5.56,5.57,5.48,5.51,2374400.0,3.7353,3.7421,3.6816,3.7017,2374400.0
2011-03-24 09:40:00,5.51,5.53,5.47,5.47,1482400.0,3.7017,3.7152,3.6749,3.6749,1482400.0
2011-03-24 09:45:00,5.47,5.5,5.47,5.49,452000.0,3.6749,3.695,3.6749,3.6883,452000.0
2011-03-24 09:50:00,5.49,5.5,5.48,5.48,685600.0,3.6883,3.695,3.6816,3.6816,685600.0
2011-03-24 09:55:00,5.48,5.48,5.41,5.41,1208400.0,3.6816,3.6816,3.6346,3.6346,1208400.0
2011-03-24 10:00:00,5.41,5.44,5.38,5.43,1072000.0,3.6346,3.6547,3.6144,3.648,1072000.0
2011-03-24 10:05:00,5.43,5.46,5.41,5.43,341200.0,3.648,3.6682,3.6346,3.648,341200.0
2011-03-24 10:10:00,5.43,5.43,5.39,5.42,530800.0,3.648,3.648,3.6211,3.6413,530800.0
2011-03-24 10:15:00,5.42,5.43,5.41,5.41,311200.0,3.6413,3.648,3.6346,3.6346,311200.0
2011-03-24 10:20:00,5.41,5.44,5.41,5.43,209600.0,3.6346,3.6547,3.6346,3.648,209600.0
2011-03-24 10:25:00,5.43,5.48,5.43,5.47,612000.0,3.648,3.6816,3.648,3.6749,612000.0
2011-03-24 10:30:00,5.47,5.5,5.47,5.5,330400.0,3.6749,3.695,3.6749,3.695,330400.0
2011-03-24 10:35:00,5.5,5.51,5.49,5.5,1839200.0,3.695,3.7017,3.6883,3.695,1839200.0
2011-03-24 10:40:00,5.5,5.52,5.46,5.47,628400.0,3.695,3.7085,3.6682,3.6749,628400.0
2011-03-24 10:45:00,5.47,5.49,5.45,5.45,259200.0,3.6749,3.6883,3.6614,3.6614,259200.0
2011-03-24 10:50:00,5.45,5.47,5.42,5.43,462400.0,3.6614,3.6749,3.6413,3.648,462400.0
2011-03-24 10:55:00,5.44,5.46,5.42,5.45,260800.0,3.6547,3.6682,3.6413,3.6614,260800.0
2011-03-24 11:00:00,5.45,5.47,5.43,5.47,257600.0,3.6614,3.6749,3.648,3.6749,257600.0
2011-03-24 11:05:00,5.47,5.47,5.44,5.46,542000.0,3.6749,3.6749,3.6547,3.6682,542000.0
2011-03-24 11:10:00,5.46,5.5,5.46,5.49,380000.0,3.6682,3.695,3.6682,3.6883,380000.0
2011-03-24 11:15:00,5.49,5.5,5.46,5.46,292000.0,3.6883,3.695,3.6682,3.6682,292000.0
2011-03-24 11:20:00,5.46,5.47,5.4,5.46,796400.0,3.6682,3.6749,3.6278,3.6682,796400.0
2011-03-24 11:25:00,5.46,5.46,5.39,5.41,886400.0,3.6682,3.6682,3.6211,3.6346,886400.0
2011-03-24 11:30:00,5.41,5.43,5.4,5.4,328400.0,3.6346,3.648,3.6278,3.6278,328400.0
2011-03-24 11:35:00,5.4,5.42,5.39,5.41,362400.0,3.6278,3.6413,3.6211,3.6346,362400.0
2011-03-24 11:40:00,5.41,5.44,5.41,5.44,324400.0,3.6346,3.6547,3.6346,3.6547,324400.0
2011-03-24 11:45:00,5.44,5.46,5.43,5.44,411600.0,3.6547,3.6682,3.648,3.6547,411600.0
2011-03-24 11:50:00,5.44,5.47,5.43,5.47,330400.0,3.6547,3.6749,3.648,3.6749,330400.0
2011-03-24 11:55:00,5.47,5.5,5.47,5.49,565200.0,3.6749,3.695,3.6749,3.6883,565200.0
2011-03-24 12:00:00,5.49,5.51,5.49,5.51,557200.0,3.6883,3.7017,3.6883,3.7017,557200.0
2011-03-24 12:05:00,5.51,5.53,5.51,5.53,643200.0,3.7017,3.7152,3.7017,3.7152,643200.0
2011-03-24 12:10:00,5.53,5.56,5.53,5.56,676400.0,3.7152,3.7353,3.7152,3.7353,676400.0
2011-03-24 12:15:00,5.56,5.56,5.55,5.56,585200.0,3.7353,3.7353,3.7286,3.7353,585200.0
2011-03-24 12:20:00,5.56,5.56,5.53,5.54,414000.0,3.7353,3.7353,3.7152,3.7219,414000.0
2011-03-24 12:25:00,5.54,5.54,5.51,5.51,384000.0,3.7219,3.7219,3.7017,3.7017,384000.0
2011-03-24 12:30:00,5.51,5.53,5.51,5.52,432000.0,3.7017,3.7152,3.7017,3.7085,432000.0
2011-03-24 12:35:00,5.52,5.53,5.51,5.52,110800.0,3.7085,3.7152,3.7017,3.7085,110800.0
2011-03-24 12:40:00,5.52,5.52,5.51,5.51,123600.0,3.7085,3.7085,3.7017,3.7017,123600.0
2011-03-24 12:45:00,5.51,5.52,5.51,5.52,110000.0,3.7017,3.7085,3.7017,3.7085,110000.0
2011-03-24 12:50:00,5.52,5.52,5.5,5.5,199600.0,3.7085,3.7085,3.695,3.695,199600.0
2011-03-24 12:55:00,5.5,5.5,5.48,5.48,213600.0,3.695,3.695,3.6816,3.6816,213600.0
2011-03-24 13:00:00,5.48,5.49,5.47,5.48,112400.0,3.6816,3.6883,3.6749,3.6816,112400.0
2011-03-24 13:05:00,5.48,5.48,5.47,5.47,192400.0,3.6816,3.6816,3.6749,3.6749,192400.0
2011-03-24 13:10:00,5.47,5.47,5.46,5.47,142800.0,3.6749,3.6749,3.6682,3.6749,142800.0
2011-03-24 13:15:00,5.47,5.47,5.46,5.47,154000.0,3.6749,3.6749,3.6682,3.6749,154000.0
2011-03-24 13:20:00,5.46,5.47,5.46,5.46,106400.0,3.6682,3.6749,3.6682,3.6682,106400.0
2011-03-24 13:25:00,5.46,5.46,5.45,5.45,138800.0,3.6682,3.6682,3.6614,3.6614,138800.0
2011-03-24 13:30:00,5.45,5.47,5.44,5.45,263200.0,3.6614,3.6749,3.6547,3.6614,263200.0
2011-03-24 13:35:00,5.45,5.47,5.45,5.47,303600.0,3.6614,3.6749,3.6614,3.6749,303600.0
2011-03-24 13:40:00,5.47,5.48,5.47,5.48,282000.0,3.6749,3.6816,3.6749,3.6816,282000.0
2011-03-24 13:45:00,5.48,5.48,5.47,5.48,145600.0,3.6816,3.6816,3.6749,3.6816,145600.0
2011-03-24 13:50:00,5.48,5.48,5.46,5.47,156400.0,3.6816,3.6816,3.6682,3.6749,156400.0
2011-03-24 13:55:00,5.47,5.47,5.46,5.46,148800.0,3.6749,3.6749,3.6682,3.6682,148800.0
2011-03-24 14:00:00,5.47,5.47,5.46,5.46,192000.0,3.6749,3.6749,3.6682,3.6682,192000.0
2011-03-24 14:05:00,5.46,5.46,5.45,5.45,136000.0,3.6682,3.6682,3.6614,3.6614,136000.0
2011-03-24 14:10:00,5.46,5.46,5.43,5.43,241600.0,3.6682,3.6682,3.648,3.648,241600.0
2011-03-24 14:15:00,5.43,5.45,5.43,5.43,140800.0,3.648,3.6614,3.648,3.648,140800.0
2011-03-24 14:20:00,5.43,5.43,5.43,5.43,251200.0,3.648,3.648,3.648,3.648,251200.0
2011-03-24 14:25:00,5.43,5.43,5.42,5.43,127600.0,3.648,3.648,3.6413,3.648,127600.0
2011-03-24 14:30:00,5.43,5.45,5.42,5.45,198000.0,3.648,3.6614,3.6413,3.6614,198000.0
2011-03-24 14:35:00,5.45,5.45,5.43,5.43,144400.0,3.6614,3.6614,3.648,3.648,144400.0
2011-03-24 14:40:00,5.43,5.43,5.42,5.43,125200.0,3.648,3.648,3.6413,3.648,125200.0
2011-03-24 14:45:00,5.43,5.44,5.42,5.44,222400.0,3.648,3.6547,3.6413,3.6547,222400.0
2011-03-24 14:50:00,5.44,5.44,5.43,5.44,188000.0,3.6547,3.6547,3.648,3.6547,188000.0
2011-03-24 14:55:00,5.44,5.45,5.44,5.44,210000.0,3.6547,3.6614,3.6547,3.6547,210000.0
2011-03-24 15:00:00,5.44,5.46,5.43,5.46,258400.0,3.6547,3.6682,3.648,3.6682,258400.0
2011-03-24 15:05:00,5.46,5.47,5.45,5.47,255200.0,3.6682,3.6749,3.6614,3.6749,255200.0
2011-03-24 15:10:00,5.46,5.47,5.46,5.46,174000.0,3.6682,3.6749,3.6682,3.6682,174000.0
2011-03-24 15:15:00,5.46,5.46,5.45,5.45,320000.0,3.6682,3.6682,3.6614,3.6614,320000.0
2011-03-24 15:20:00,5.45,5.46,5.45,5.46,116800.0,3.6614,3.6682,3.6614,3.6682,116800.0
2011-03-24 15:25:00,5.46,5.46,5.45,5.45,242000.0,3.6682,3.6682,3.6614,3.6614,242000.0
2011-03-24 15:30:00,5.45,5.46,5.45,5.45,205600.0,3.6614,3.6682,3.6614,3.6614,205600.0
2011-03-24 15:35:00,5.45,5.45,5.44,5.44,438800.0,3.6614,3.6614,3.6547,3.6547,438800.0
2011-03-24 15:40:00,5.44,5.45,5.43,5.44,428800.0,3.6547,3.6614,3.648,3.6547,428800.0
2011-03-24 15:45:00,5.44,5.45,5.43,5.43,717600.0,3.6547,3.6614,3.648,3.648,717600.0
2011-03-24 15:50:00,5.43,5.44,5.42,5.42,614000.0,3.648,3.6547,3.6413,3.6413,614000.0
2011-03-24 15:55:00,5.42,5.43,5.42,5.43,2004000.0,3.6413,3.648,3.6413,3.648,2004000.0
2011-03-25 09:30:00,5.46,5.48,5.43,5.46,297600.0,3.6682,3.6816,3.648,3.6682,297600.0
2011-03-25 09:35:00,5.46,5.5,5.44,5.48,206400.0,3.6682,3.695,3.6547,3.6816,206400.0
2011-03-25 09:40:00,5.48,5.5,5.47,5.5,149600.0,3.6816,3.695,3.6749,3.695,149600.0
2011-03-25 09:45:00,5.5,5.5,5.49,5.49,159200.0,3.695,3.695,3.6883,3.6883,159200.0
2011-03-25 09:50:00,5.49,5.5,5.49,5.5,184800.0,3.6883,3.695,3.6883,3.695,184800.0
2011-03-25 09:55:00,5.5,5.5,5.47,5.48,265200.0,3.695,3.695,3.6749,3.6816,265200.0
2011-03-25 10:00:00,5.49,5.5,5.48,5.49,176800.0,3.6883,3.695,3.6816,3.6883,176800.0
2011-03-25 10:05:00,5.49,5.49,5.48,5.48,208800.0,3.6883,3.6883,3.6816,3.6816,208800.0
2011-03-25 10:10:00,5.48,5.5,5.48,5.49,255200.0,3.6816,3.695,3.6816,3.6883,255200.0
2011-03-25 10:15:00,5.49,5.51,5.49,5.5,322400.0,3.6883,3.7017,3.6883,3.695,322400.0
2011-03-25 10:20:00,5.5,5.5,5.49,5.49,107200.0,3.695,3.695,3.6883,3.6883,107200.0
2011-03-25 10:25:00,5.49,5.5,5.49,5.49,113600.0,3.6883,3.695,3.6883,3.6883,113600.0
2011-03-25 10:30:00,5.49,5.5,5.49,5.5,180400.0,3.6883,3.695,3.6883,3.695,180400.0
2011-03-25 10:35:00,5.5,5.51,5.5,5.51,147600.0,3.695,3.7017,3.695,3.7017,147600.0
2011-03-25 10:40:00,5.51,5.51,5.5,5.51,190000.0,3.7017,3.7017,3.695,3.7017,190000.0
2011-03-25 10:45:00,5.51,5.51,5.49,5.5,182800.0,3.7017,3.7017,3.6883,3.695,182800.0
2011-03-25 10:50:00,5.5,5.5,5.49,5.5,414400.0,3.695,3.695,3.6883,3.695,414400.0
2011-03-25 10:55:00,5.5,5.5,5.49,5.49,172000.0,3.695,3.695,3.6883,3.6883,172000.0
2011-03-25 11:00:00,5.49,5.49,5.47,5.48,369200.0,3.6883,3.6883,3.6749,3.6816,369200.0
2011-03-25 11:05:00,5.48,5.48,5.47,5.48,277200.0,3.6816,3.6816,3.6749,3.6816,277200.0
2011-03-25 11:10:00,5.48,5.49,5.48,5.49,237200.0,3.6816,3.6883,3.6816,3.6883,237200.0
2011-03-25 11:15:00,5.49,5.5,5.48,5.49,234800.0,3.6883,3.695,3.6816,3.6883,234800.0
2011-03-25 11:20:00,5.49,5.49,5.48,5.48,219200.0,3.6883,3.6883,3.6816,3.6816,219200.0
2011-03-25 11:25:00,5.48,5.49,5.48,5.49,109600.0,3.6816,3.6883,3.6816,3.6883,109600.0
2011-03-25 11:30:00,5.49,5.5,5.49,5.5,118000.0,3.6883,3.695,3.6883,3.695,118000.0
2011-03-25 11:35:00,5.5,5.51,5.5,5.51,206400.0,3.695,3.7017,3.695,3.7017,206400.0
2011-03-25 11:40:00,5.51,5.51,5.49,5.5,103200.0,3.7017,3.7017,3.6883,3.695,103200.0
2011-03-25 11:45:00,5.49,5.5,5.49,5.49,151200.0,3.6883,3.695,3.6883,3.6883,151200.0
2011-03-25 11:50:00,5.49,5.5,5.49,5.49,188400.0,3.6883,3.695,3.6883,3.6883,188400.0
2011-03-25 11:55:00,5.49,5.49,5.49,5.49,329600.0,3.6883,3.6883,3.6883,3.6883,329600.0
2011-03-25 12:00:00,5.49,5.49,5.49,5.49,202400.0,3.6883,3.6883,3.6883,3.6883,202400.0
2011-03-25 12:05:00,5.49,5.5,5.49,5.49,394400.0,3.6883,3.695,3.6883,3.6883,394400.0
2011-03-25 12:10:00,5.49,5.49,5.48,5.49,236000.0,3.6883,3.6883,3.6816,3.6883,236000.0
2011-03-25 12:15:00,5.49,5.49,5.48,5.49,237600.0,3.6883,3.6883,3.6816,3.6883,237600.0
2011-03-25 12:20:00,5.49,5.49,5.48,5.49,105200.0,3.6883,3.6883,3.6816,3.6883,105200.0
2011-03-25 12:25:00,5.49,5.49,5.48,5.48,178400.0,3.6883,3.6883,3.6816,3.6816,178400.0
2011-03-25 12:30:00,5.48,5.49,5.48,5.49,182400.0,3.6816,3.6883,3.6816,3.6883,182400.0
2011-03-25 12:35:00,5.49,5.49,5.48,5.48,157600.0,3.6883,3.6883,3.6816,3.6816,157600.0
2011-03-25 12:40:00,5.48,5.48,5.47,5.47,80000.0,3.6816,3.6816,3.6749,3.6749,80000.0
2011-03-25 12:45:00,5.47,5.47,5.46,5.47,146400.0,3.6749,3.6749,3.6682,3.6749,146400.0
2011-03-25 12:50:00,5.47,5.47,5.47,5.47,79200.0,3.6749,3.6749,3.6749,3.6749,79200.0
2011-03-25 12:55:00,5.47,5.48,5.47,5.48,246400.0,3.6749,3.6816,3.6749,3.6816,246400.0
2011-03-25 13:00:00,5.48,5.48,5.48,5.48,143200.0,3.6816,3.6816,3.6816,3.6816,143200.0
2011-03-25 13:05:00,5.48,5.48,5.47,5.48,149200.0,3.6816,3.6816,3.6749,3.6816,149200.0
2011-03-25 13:10:00,5.47,5.47,5.46,5.46,262800.0,3.6749,3.6749,3.6682,3.6682,262800.0
2011-03-25 13:15:00,5.46,5.46,5.44,5.44,306000.0,3.6682,3.6682,3.6547,3.6547,306000.0
2011-03-25 13:20:00,5.44,5.44,5.44,5.44,239600.0,3.6547,3.6547,3.6547,3.6547,239600.0
2011-03-25 13:25:00,5.44,5.45,5.44,5.45,238000.0,3.6547,3.6614,3.6547,3.6614,238000.0
2011-03-25 13:30:00,5.45,5.46,5.45,5.45,248400.0,3.6614,3.6682,3.6614,3.6614,248400.0
2011-03-25 13:35:00,5.45,5.46,5.45,5.45,75200.0,3.6614,3.6682,3.6614,3.6614,75200.0
2011-03-25 13:40:00,5.45,5.46,5.45,5.45,223200.0,3.6614,3.6682,3.6614,3.6614,223200.0
2011-03-25 13:45:00,5.45,5.45,5.45,5.45,72800.0,3.6614,3.6614,3.6614,3.6614,72800.0
2011-03-25 13:50:00,5.45,5.45,5.44,5.45,208000.0,3.6614,3.6614,3.6547,3.6614,208000.0
2011-03-25 13:55:00,5.45,5.45,5.44,5.44,126000.0,3.6614,3.6614,3.6547,3.6547,126000.0
2011-03-25 14:00:00,5.44,5.45,5.44,5.45,172800.0,3.6547,3.6614,3.6547,3.6614,172800.0
2011-03-25 14:05:00,5.45,5.45,5.44,5.45,181200.0,3.6614,3.6614,3.6547,3.6614,181200.0
2011-03-25 14:10:00,5.45,5.46,5.45,5.46,308800.0,3.6614,3.6682,3.6614,3.6682,308800.0
2011-03-25 14:15:00,5.46,5.46,5.45,5.45,156000.0,3.6682,3.6682,3.6614,3.6614,156000.0
2011-03-25 14:20:00,5.46,5.46,5.46,5.46,68800.0,3.6682,3.6682,3.6682,3.6682,68800.0
2011-03-25 14:25:00,5.46,5.46,5.45,5.45,178800.0,3.6682,3.6682,3.6614,3.6614,178800.0
2011-03-25 14:30:00,5.45,5.45,5.44,5.44,90000.0,3.6614,3.6614,3.6547,3.6547,90000.0
2011-03-25 14:35:00,5.44,5.44,5.44,5.44,169600.0,3.6547,3.6547,3.6547,3.6547,169600.0
2011-03-25 14:40:00,5.44,5.44,5.44,5.44,198400.0,3.6547,3.6547,3.6547,3.6547,198400.0
2011-03-25 14:45:00,5.44,5.44,5.44,5.44,78000.0,3.6547,3.6547,3.6547,3.6547,78000.0
2011-03-25 14:50:00,5.44,5.44,5.44,5.44,353600.0,3.6547,3.6547,3.6547,3.6547,353600.0
2011-03-25 14:55:00,5.44,5.44,5.43,5.43,389600.0,3.6547,3.6547,3.648,3.648,389600.0
2011-03-25 15:00:00,5.43,5.44,5.43,5.43,217600.0,3.648,3.6547,3.648,3.648,217600.0
2011-03-25 15:05:00,5.43,5.44,5.43,5.44,316000.0,3.648,3.6547,3.648,3.6547,316000.0
2011-03-25 15:10:00,5.44,5.44,5.44,5.44,201600.0,3.6547,3.6547,3.6547,3.6547,201600.0
2011-03-25 15:15:00,5.44,5.44,5.44,5.44,168400.0,3.6547,3.6547,3.6547,3.6547,168400.0
2011-03-25 15:20:00,5.44,5.44,5.43,5.43,322800.0,3.6547,3.6547,3.648,3.648,322800.0
2011-03-25 15:25:00,5.43,5.43,5.43,5.43,295600.0,3.648,3.648,3.648,3.648,295600.0
2011-03-25 15:30:00,5.43,5.44,5.43,5.43,558000.0,3.648,3.6547,3.648,3.648,558000.0
2011-03-25 15:35:00,5.44,5.45,5.43,5.45,321200.0,3.6547,3.6614,3.648,3.6614,321200.0
2011-03-25 15:40:00,5.45,5.45,5.43,5.43,511200.0,3.6614,3.6614,3.648,3.648,511200.0
2011-03-25 15:45:00,5.43,5.43,5.43,5.43,794000.0,3.648,3.648,3.648,3.648,794000.0
2011-03-25 15:50:00,5.43,5.43,5.43,5.43,1014800.0,3.648,3.648,3.648,3.648,1014800.0
2011-03-25 15:55:00,5.43,5.43,5.43,5.43,1424800.0,3.648,3.648,3.648,3.648,1424800.0
2011-03-28 09:30:00,5.45,5.51,5.45,5.5,351600.0,3.6614,3.7017,3.6614,3.695,351600.0
2011-03-28 09:35:00,5.5,5.5,5.48,5.49,197200.0,3.695,3.695,3.6816,3.6883,197200.0
2011-03-28 09:40:00,5.49,5.49,5.47,5.48,420800.0,3.6883,3.6883,3.6749,3.6816,420800.0
2011-03-28 09:45:00,5.48,5.48,5.46,5.47,225200.0,3.6816,3.6816,3.6682,3.6749,225200.0
2011-03-28 09:50:00,5.47,5.48,5.47,5.48,103600.0,3.6749,3.6816,3.6749,3.6816,103600.0
2011-03-28 09:55:00,5.48,5.49,5.47,5.47,93200.0,3.6816,3.6883,3.6749,3.6749,93200.0
2011-03-28 10:00:00,5.47,5.48,5.46,5.48,123600.0,3.6749,3.6816,3.6682,3.6816,123600.0
2011-03-28 10:05:00,5.48,5.49,5.47,5.48,153600.0,3.6816,3.6883,3.6749,3.6816,153600.0
2011-03-28 10:10:00,5.48,5.48,5.47,5.48,78400.0,3.6816,3.6816,3.6749,3.6816,78400.0
2011-03-28 10:15:00,5.48,5.49,5.47,5.49,177200.0,3.6816,3.6883,3.6749,3.6883,177200.0
2011-03-28 10:20:00,5.49,5.49,5.48,5.48,100000.0,3.6883,3.6883,3.6816,3.6816,100000.0
2011-03-28 10:25:00,5.48,5.49,5.48,5.49,66800.0,3.6816,3.6883,3.6816,3.6883,66800.0
2011-03-28 10:30:00,5.49,5.49,5.48,5.49,82800.0,3.6883,3.6883,3.6816,3.6883,82800.0
2011-03-28 10:35:00,5.49,5.49,5.48,5.49,318400.0,3.6883,3.6883,3.6816,3.6883,318400.0
2011-03-28 10:40:00,5.49,5.49,5.48,5.49,135600.0,3.6883,3.6883,3.6816,3.6883,135600.0
2011-03-28 10:45:00,5.49,5.49,5.48,5.49,112800.0,3.6883,3.6883,3.6816,3.6883,112800.0
2011-03-28 10:50:00,5.49,5.49,5.48,5.48,212000.0,3.6883,3.6883,3.6816,3.6816,212000.0
2011-03-28 10:55:00,5.48,5.49,5.48,5.49,101600.0,3.6816,3.6883,3.6816,3.6883,101600.0
2011-03-28 11:00:00,5.49,5.49,5.48,5.49,145200.0,3.6883,3.6883,3.6816,3.6883,145200.0
2011-03-28 11:05:00,5.49,5.49,5.47,5.48,120000.0,3.6883,3.6883,3.6749,3.6816,120000.0
2011-03-28 11:10:00,5.48,5.48,5.46,5.47,132800.0,3.6816,3.6816,3.6682,3.6749,132800.0
2011-03-28 11:15:00,5.47,5.48,5.47,5.47,38000.0,3.6749,3.6816,3.6749,3.6749,38000.0
2011-03-28 11:20:00,5.47,5.49,5.47,5.49,45600.0,3.6749,3.6883,3.6749,3.6883,45600.0
2011-03-28 11:25:00,5.49,5.49,5.49,5.49,19600.0,3.6883,3.6883,3.6883,3.6883,19600.0
2011-03-28 11:30:00,5.49,5.49,5.49,5.49,119600.0,3.6883,3.6883,3.6883,3.6883,119600.0
2011-03-28 11:35:00,5.49,5.49,5.48,5.49,190000.0,3.6883,3.6883,3.6816,3.6883,190000.0
2011-03-28 11:40:00,5.49,5.49,5.48,5.49,156800.0,3.6883,3.6883,3.6816,3.6883,156800.0
2011-03-28 11:45:00,5.49,5.49,5.49,5.49,28000.0,3.6883,3.6883,3.6883,3.6883,28000.0
2011-03-28 11:50:00,5.49,5.5,5.49,5.5,184800.0,3.6883,3.695,3.6883,3.695,184800.0
2011-03-28 11:55:00,5.5,5.5,5.5,5.5,93600.0,3.695,3.695,3.695,3.695,93600.0
2011-03-28 12:00:00,5.5,5.5,5.49,5.5,138800.0,3.695,3.695,3.6883,3.695,138800.0
2011-03-28 12:05:00,5.5,5.5,5.49,5.5,82000.0,3.695,3.695,3.6883,3.695,82000.0
2011-03-28 12:10:00,5.5,5.5,5.5,5.5,59200.0,3.695,3.695,3.695,3.695,59200.0
2011-03-28 12:15:00,5.5,5.5,5.5,5.5,54000.0,3.695,3.695,3.695,3.695,54000.0
2011-03-28 12:20:00,5.5,5.5,5.5,5.5,56800.0,3.695,3.695,3.695,3.695,56800.0
2011-03-28 12:25:00,5.5,5.5,5.5,5.5,60000.0,3.695,3.695,3.695,3.695,60000.0
2011-03-28 12:30:00,5.5,5.5,5.5,5.5,315200.0,3.695,3.695,3.695,3.695,315200.0
2011-03-28 12:35:00,5.5,5.5,5.5,5.5,74800.0,3.695,3.695,3.695,3.695,74800.0
2011-03-28 12:40:00,5.5,5.5,5.5,5.5,36000.0,3.695,3.695,3.695,3.695,36000.0
2011-03-28 12:45:00,5.5,5.5,5.5,5.5,23200.0,3.695,3.695,3.695,3.695,23200.0
2011-03-28 12:50:00,5.5,5.5,5.5,5.5,14000.0,3.695,3.695,3.695,3.695,14000.0
2011-03-28 12:55:00,5.5,5.5,5.5,5.5,29200.0,3.695,3.695,3.695,3.695,29200.0
2011-03-28 13:00:00,5.5,5.5,5.49,5.5,34400.0,3.695,3.695,3.6883,3.695,34400.0
2011-03-28 13:05:00,5.5,5.5,5.49,5.49,39600.0,3.695,3.695,3.6883,3.6883,39600.0
2011-03-28 13:10:00,5.49,5.5,5.49,5.5,43200.0,3.6883,3.695,3.6883,3.695,43200.0
2011-03-28 13:15:00,5.5,5.5,5.49,5.5,29600.0,3.695,3.695,3.6883,3.695,29600.0
2011-03-28 13:20:00,5.49,5.49,5.48,5.49,88800.0,3.6883,3.6883,3.6816,3.6883,88800.0
2011-03-28 13:25:00,5.48,5.49,5.48,5.48,103200.0,3.6816,3.6883,3.6816,3.6816,103200.0
2011-03-28 13:30:00,5.48,5.48,5.47,5.47,97200.0,3.6816,3.6816,3.6749,3.6749,97200.0
2011-03-28 13:35:00,5.47,5.48,5.47,5.48,68400.0,3.6749,3.6816,3.6749,3.6816,68400.0
2011-03-28 13:40:00,5.48,5.48,5.48,5.48,75200.0,3.6816,3.6816,3.6816,3.6816,75200.0
2011-03-28 13:45:00,5.48,5.48,5.47,5.47,69600.0,3.6816,3.6816,3.6749,3.6749,69600.0
2011-03-28 13:50:00,5.47,5.47,5.47,5.47,6800.0,3.6749,3.6749,3.6749,3.6749,6800.0
2011-03-28 13:55:00,5.47,5.47,5.47,5.47,121600.0,3.6749,3.6749,3.6749,3.6749,121600.0
2011-03-28 14:00:00,5.47,5.48,5.47,5.47,99200.0,3.6749,3.6816,3.6749,3.6749,99200.0
2011-03-28 14:05:00,5.47,5.48,5.47,5.48,30800.0,3.6749,3.6816,3.6749,3.6816,30800.0
2011-03-28 14:10:00,5.48,5.48,5.47,5.48,92000.0,3.6816,3.6816,3.6749,3.6816,92000.0
2011-03-28 14:15:00,5.48,5.49,5.48,5.49,139600.0,3.6816,3.6883,3.6816,3.6883,139600.0
2011-03-28 14:20:00,5.49,5.5,5.49,5.49,96800.0,3.6883,3.695,3.6883,3.6883,96800.0
2011-03-28 14:25:00,5.49,5.49,5.48,5.49,154000.0,3.6883,3.6883,3.6816,3.6883,154000.0
2011-03-28 14:30:00,5.49,5.49,5.49,5.49,130800.0,3.6883,3.6883,3.6883,3.6883,130800.0
2011-03-28 14:35:00,5.49,5.5,5.49,5.5,78000.0,3.6883,3.695,3.6883,3.695,78000.0
2011-03-28 14:40:00,5.5,5.5,5.5,5.5,79200.0,3.695,3.695,3.695,3.695,79200.0
2011-03-28 14:45:00,5.5,5.5,5.49,5.5,157600.0,3.695,3.695,3.6883,3.695,157600.0
2011-03-28 14:50:00,5.5,5.5,5.49,5.5,95200.0,3.695,3.695,3.6883,3.695,95200.0
2011-03-28 14:55:00,5.5,5.5,5.5,5.5,75200.0,3.695,3.695,3.695,3.695,75200.0
2011-03-28 15:00:00,5.5,5.5,5.5,5.5,117600.0,3.695,3.695,3.695,3.695,117600.0
2011-03-28 15:05:00,5.5,5.5,5.5,5.5,224800.0,3.695,3.695,3.695,3.695,224800.0
2011-03-28 15:10:00,5.5,5.5,5.5,5.5,170800.0,3.695,3.695,3.695,3.695,170800.0
2011-03-28 15:15:00,5.5,5.5,5.5,5.5,86400.0,3.695,3.695,3.695,3.695,86400.0
2011-03-28 15:20:00,5.5,5.5,5.5,5.5,386800.0,3.695,3.695,3.695,3.695,386800.0
2011-03-28 15:25:00,5.5,5.5,5.5,5.5,152800.0,3.695,3.695,3.695,3.695,152800.0
2011-03-28 15:30:00,5.5,5.5,5.5,5.5,114400.0,3.695,3.695,3.695,3.695,114400.0
2011-03-28 15:35:00,5.5,5.5,5.5,5.5,156000.0,3.695,3.695,3.695,3.695,156000.0
2011-03-28 15:40:00,5.5,5.5,5.5,5.5,397200.0,3.695,3.695,3.695,3.695,397200.0
2011-03-28 15:45:00,5.5,5.5,5.49,5.49,289600.0,3.695,3.695,3.6883,3.6883,289600.0
2011-03-28 15:50:00,5.5,5.5,5.49,5.5,828800.0,3.695,3.695,3.6883,3.695,828800.0
2011-03-28 15:55:00,5.5,5.5,5.49,5.49,564800.0,3.695,3.695,3.6883,3.6883,564800.0
2011-03-29 09:30:00,5.49,5.5,5.48,5.49,133600.0,3.6883,3.695,3.6816,3.6883,133600.0
2011-03-29 09:35:00,5.49,5.5,5.48,5.49,231600.0,3.6883,3.695,3.6816,3.6883,231600.0
2011-03-29 09:40:00,5.49,5.5,5.48,5.5,128000.0,3.6883,3.695,3.6816,3.695,128000.0
2011-03-29 09:45:00,5.49,5.5,5.49,5.5,182400.0,3.6883,3.695,3.6883,3.695,182400.0
2011-03-29 09:50:00,5.5,5.51,5.5,5.51,244400.0,3.695,3.7017,3.695,3.7017,244400.0
2011-03-29 09:55:00,5.51,5.52,5.51,5.52,237200.0,3.7017,3.7085,3.7017,3.7085,237200.0
2011-03-29 10:00:00,5.51,5.52,5.51,5.52,239200.0,3.7017,3.7085,3.7017,3.7085,239200.0
2011-03-29 10:05:00,5.52,5.53,5.52,5.53,381200.0,3.7085,3.7152,3.7085,3.7152,381200.0
2011-03-29 10:10:00,5.53,5.53,5.52,5.53,370000.0,3.7152,3.7152,3.7085,3.7152,370000.0
2011-03-29 10:15:00,5.53,5.53,5.51,5.53,259200.0,3.7152,3.7152,3.7017,3.7152,259200.0
2011-03-29 10:20:00,5.53,5.53,5.52,5.53,187600.0,3.7152,3.7152,3.7085,3.7152,187600.0
2011-03-29 10:25:00,5.53,5.54,5.52,5.54,241600.0,3.7152,3.7219,3.7085,3.7219,241600.0
2011-03-29 10:30:00,5.54,5.55,5.54,5.55,297200.0,3.7219,3.7286,3.7219,3.7286,297200.0
2011-03-29 10:35:00,5.55,5.55,5.54,5.54,263200.0,3.7286,3.7286,3.7219,3.7219,263200.0
2011-03-29 10:40:00,5.54,5.55,5.54,5.55,183600.0,3.7219,3.7286,3.7219,3.7286,183600.0
2011-03-29 10:45:00,5.55,5.56,5.55,5.55,399200.0,3.7286,3.7353,3.7286,3.7286,399200.0
2011-03-29 10:50:00,5.55,5.55,5.54,5.55,270400.0,3.7286,3.7286,3.7219,3.7286,270400.0
2011-03-29 10:55:00,5.55,5.56,5.54,5.54,384000.0,3.7286,3.7353,3.7219,3.7219,384000.0
2011-03-29 11:00:00,5.54,5.55,5.54,5.54,74400.0,3.7219,3.7286,3.7219,3.7219,74400.0
2011-03-29 11:05:00,5.54,5.55,5.54,5.55,181200.0,3.7219,3.7286,3.7219,3.7286,181200.0
2011-03-29 11:10:00,5.55,5.55,5.54,5.54,225200.0,3.7286,3.7286,3.7219,3.7219,225200.0
2011-03-29 11:15:00,5.54,5.55,5.54,5.54,182000.0,3.7219,3.7286,3.7219,3.7219,182000.0
2011-03-29 11:20:00,5.54,5.55,5.54,5.54,175600.0,3.7219,3.7286,3.7219,3.7219,175600.0
2011-03-29 11:25:00,5.54,5.56,5.54,5.56,396000.0,3.7219,3.7353,3.7219,3.7353,396000.0
2011-03-29 11:30:00,5.56,5.57,5.56,5.56,131200.0,3.7353,3.7421,3.7353,3.7353,131200.0
2011-03-29 11:35:00,5.56,5.56,5.55,5.55,160000.0,3.7353,3.7353,3.7286,3.7286,160000.0
2011-03-29 11:40:00,5.55,5.55,5.54,5.54,64800.0,3.7286,3.7286,3.7219,3.7219,64800.0
2011-03-29 11:45:00,5.54,5.55,5.54,5.54,211200.0,3.7219,3.7286,3.7219,3.7219,211200.0
2011-03-29 11:50:00,5.54,5.55,5.54,5.54,54400.0,3.7219,3.7286,3.7219,3.7219,54400.0
2011-03-29 11:55:00,5.54,5.55,5.54,5.55,84000.0,3.7219,3.7286,3.7219,3.7286,84000.0
2011-03-29 12:00:00,5.55,5.55,5.54,5.55,127600.0,3.7286,3.7286,3.7219,3.7286,127600.0
2011-03-29 12:05:00,5.55,5.55,5.54,5.54,62800.0,3.7286,3.7286,3.7219,3.7219,62800.0
2011-03-29 12:10:00,5.55,5.55,5.54,5.55,41200.0,3.7286,3.7286,3.7219,3.7286,41200.0
2011-03-29 12:15:00,5.55,5.55,5.55,5.55,60400.0,3.7286,3.7286,3.7286,3.7286,60400.0
2011-03-29 12:20:00,5.55,5.55,5.55,5.55,86800.0,3.7286,3.7286,3.7286,3.7286,86800.0
2011-03-29 12:25:00,5.55,5.56,5.55,5.55,128800.0,3.7286,3.7353,3.7286,3.7286,128800.0
2011-03-29 12:30:00,5.55,5.56,5.55,5.56,81600.0,3.7286,3.7353,3.7286,3.7353,81600.0
2011-03-29 12:35:00,5.56,5.56,5.56,5.56,64000.0,3.7353,3.7353,3.7353,3.7353,64000.0
2011-03-29 12:40:00,5.56,5.56,5.56,5.56,76000.0,3.7353,3.7353,3.7353,3.7353,76000.0
2011-03-29 12:45:00,5.56,5.56,5.56,5.56,60400.0,3.7353,3.7353,3.7353,3.7353,60400.0
2011-03-29 12:50:00,5.56,5.57,5.56,5.56,146400.0,3.7353,3.7421,3.7353,3.7353,146400.0
2011-03-29 12:55:00,5.56,5.57,5.56,5.56,74400.0,3.7353,3.7421,3.7353,3.7353,74400.0
2011-03-29 13:00:00,5.56,5.57,5.56,5.57,153600.0,3.7353,3.7421,3.7353,3.7421,153600.0
2011-03-29 13:05:00,5.57,5.57,5.57,5.57,96800.0,3.7421,3.7421,3.7421,3.7421,96800.0
2011-03-29 13:10:00,5.57,5.57,5.57,5.57,30800.0,3.7421,3.7421,3.7421,3.7421,30800.0
2011-03-29 13:15:00,5.57,5.57,5.57,5.57,33200.0,3.7421,3.7421,3.7421,3.7421,33200.0
2011-03-29 13:20:00,5.57,5.57,5.57,5.57,50800.0,3.7421,3.7421,3.7421,3.7421,50800.0
2011-03-29 13:25:00,5.57,5.58,5.57,5.58,211600.0,3.7421,3.7488,3.7421,3.7488,211600.0
2011-03-29 13:30:00,5.58,5.58,5.57,5.58,211200.0,3.7488,3.7488,3.7421,3.7488,211200.0
2011-03-29 13:35:00,5.58,5.58,5.58,5.58,67600.0,3.7488,3.7488,3.7488,3.7488,67600.0
2011-03-29 13:40:00,5.58,5.58,5.58,5.58,466400.0,3.7488,3.7488,3.7488,3.7488,466400.0
2011-03-29 13:45:00,5.58,5.58,5.58,5.58,185200.0,3.7488,3.7488,3.7488,3.7488,185200.0
2011-03-29 13:50:00,5.58,5.59,5.58,5.58,166400.0,3.7488,3.7555,3.7488,3.7488,166400.0
2011-03-29 13:55:00,5.59,5.59,5.58,5.59,98000.0,3.7555,3.7555,3.7488,3.7555,98000.0
2011-03-29 14:00:00,5.59,5.6,5.59,5.6,280400.0,3.7555,3.7622,3.7555,3.7622,280400.0
2011-03-29 14:05:00,5.6,5.61,5.6,5.61,135200.0,3.7622,3.7689,3.7622,3.7689,135200.0
2011-03-29 14:10:00,5.6,5.61,5.6,5.61,365600.0,3.7622,3.7689,3.7622,3.7689,365600.0
2011-03-29 14:15:00,5.61,5.62,5.61,5.61,304800.0,3.7689,3.7756,3.7689,3.7689,304800.0
2011-03-29 14:20:00,5.61,5.62,5.61,5.61,104400.0,3.7689,3.7756,3.7689,3.7689,104400.0
2011-03-29 14:25:00,5.62,5.62,5.6,5.61,210400.0,3.7756,3.7756,3.7622,3.7689,210400.0
2011-03-29 14:30:00,5.61,5.61,5.6,5.6,76400.0,3.7689,3.7689,3.7622,3.7622,76400.0
2011-03-29 14:35:00,5.61,5.61,5.6,5.61,208800.0,3.7689,3.7689,3.7622,3.7689,208800.0
2011-03-29 14:40:00,5.61,5.61,5.6,5.6,266400.0,3.7689,3.7689,3.7622,3.7622,266400.0
2011-03-29 14:45:00,5.61,5.61,5.6,5.6,80000.0,3.7689,3.7689,3.7622,3.7622,80000.0
2011-03-29 14:50:00,5.61,5.61,5.6,5.6,193200.0,3.7689,3.7689,3.7622,3.7622,193200.0
2011-03-29 14:55:00,5.6,5.6,5.59,5.59,202400.0,3.7622,3.7622,3.7555,3.7555,202400.0
2011-03-29 15:00:00,5.59,5.59,5.59,5.59,126800.0,3.7555,3.7555,3.7555,3.7555,126800.0
2011-03-29 15:05:00,5.59,5.59,5.58,5.58,185600.0,3.7555,3.7555,3.7488,3.7488,185600.0
2011-03-29 15:10:00,5.58,5.58,5.58,5.58,96800.0,3.7488,3.7488,3.7488,3.7488,96800.0
2011-03-29 15:15:00,5.58,5.59,5.58,5.59,203600.0,3.7488,3.7555,3.7488,3.7555,203600.0
2011-03-29 15:20:00,5.59,5.59,5.58,5.59,222400.0,3.7555,3.7555,3.7488,3.7555,222400.0
2011-03-29 15:25:00,5.59,5.59,5.59,5.59,63200.0,3.7555,3.7555,3.7555,3.7555,63200.0
2011-03-29 15:30:00,5.59,5.59,5.58,5.58,238800.0,3.7555,3.7555,3.7488,3.7488,238800.0
2011-03-29 15:35:00,5.58,5.59,5.58,5.59,287600.0,3.7488,3.7555,3.7488,3.7555,287600.0
2011-03-29 15:40:00,5.59,5.6,5.58,5.6,557200.0,3.7555,3.7622,3.7488,3.7622,557200.0
2011-03-29 15:45:00,5.6,5.6,5.59,5.59,379600.0,3.7622,3.7622,3.7555,3.7555,379600.0
2011-03-29 15:50:00,5.59,5.59,5.58,5.59,372000.0,3.7555,3.7555,3.7488,3.7555,372000.0
2011-03-29 15:55:00,5.59,5.59,5.58,5.58,794000.0,3.7555,3.7555,3.7488,3.7488,794000.0
2011-03-30 09:30:00,5.65,5.67,5.62,5.67,374400.0,3.7958,3.8092,3.7756,3.8092,374400.0
2011-03-30 09:35:00,5.66,5.67,5.61,5.61,404800.0,3.8025,3.8092,3.7689,3.7689,404800.0
2011-03-30 09:40:00,5.61,5.62,5.59,5.6,232000.0,3.7689,3.7756,3.7555,3.7622,232000.0
2011-03-30 09:45:00,5.59,5.61,5.59,5.6,252800.0,3.7555,3.7689,3.7555,3.7622,252800.0
2011-03-30 09:50:00,5.6,5.6,5.56,5.57,279200.0,3.7622,3.7622,3.7353,3.7421,279200.0
2011-03-30 09:55:00,5.57,5.59,5.56,5.59,361200.0,3.7421,3.7555,3.7353,3.7555,361200.0
2011-03-30 10:00:00,5.59,5.6,5.58,5.59,215200.0,3.7555,3.7622,3.7488,3.7555,215200.0
2011-03-30 10:05:00,5.59,5.6,5.58,5.58,109600.0,3.7555,3.7622,3.7488,3.7488,109600.0
2011-03-30 10:10:00,5.58,5.6,5.58,5.59,74400.0,3.7488,3.7622,3.7488,3.7555,74400.0
2011-03-30 10:15:00,5.59,5.6,5.58,5.58,93600.0,3.7555,3.7622,3.7488,3.7488,93600.0
2011-03-30 10:20:00,5.58,5.59,5.58,5.59,54400.0,3.7488,3.7555,3.7488,3.7555,54400.0
2011-03-30 10:25:00,5.59,5.6,5.58,5.59,107600.0,3.7555,3.7622,3.7488,3.7555,107600.0
2011-03-30 10:30:00,5.59,5.62,5.59,5.62,92400.0,3.7555,3.7756,3.7555,3.7756,92400.0
2011-03-30 10:35:00,5.62,5.63,5.62,5.63,150000.0,3.7756,3.7824,3.7756,3.7824,150000.0
2011-03-30 10:40:00,5.63,5.63,5.62,5.62,283200.0,3.7824,3.7824,3.7756,3.7756,283200.0
2011-03-30 10:45:00,5.62,5.62,5.61,5.61,102800.0,3.7756,3.7756,3.7689,3.7689,102800.0
2011-03-30 10:50:00,5.61,5.63,5.61,5.63,470800.0,3.7689,3.7824,3.7689,3.7824,470800.0
2011-03-30 10:55:00,5.63,5.65,5.63,5.64,222000.0,3.7824,3.7958,3.7824,3.7891,222000.0
2011-03-30 11:00:00,5.64,5.65,5.64,5.65,222800.0,3.7891,3.7958,3.7891,3.7958,222800.0
2011-03-30 11:05:00,5.64,5.65,5.64,5.65,42400.0,3.7891,3.7958,3.7891,3.7958,42400.0
2011-03-30 11:10:00,5.65,5.66,5.65,5.66,104400.0,3.7958,3.8025,3.7958,3.8025,104400.0
2011-03-30 11:15:00,5.66,5.66,5.65,5.65,164400.0,3.8025,3.8025,3.7958,3.7958,164400.0
2011-03-30 11:20:00,5.65,5.65,5.63,5.63,601200.0,3.7958,3.7958,3.7824,3.7824,601200.0
2011-03-30 11:25:00,5.63,5.64,5.62,5.62,276000.0,3.7824,3.7891,3.7756,3.7756,276000.0
2011-03-30 11:30:00,5.62,5.65,5.62,5.65,66800.0,3.7756,3.7958,3.7756,3.7958,66800.0
2011-03-30 11:35:00,5.65,5.65,5.65,5.65,20800.0,3.7958,3.7958,3.7958,3.7958,20800.0
2011-03-30 11:40:00,5.65,5.66,5.65,5.66,89600.0,3.7958,3.8025,3.7958,3.8025,89600.0
2011-03-30 11:45:00,5.66,5.67,5.66,5.67,609600.0,3.8025,3.8092,3.8025,3.8092,609600.0
2011-03-30 11:50:00,5.67,5.67,5.66,5.67,64400.0,3.8092,3.8092,3.8025,3.8092,64400.0
2011-03-30 11:55:00,5.67,5.67,5.66,5.66,292800.0,3.8092,3.8092,3.8025,3.8025,292800.0
2011-03-30 12:00:00,5.66,5.67,5.66,5.66,15200.0,3.8025,3.8092,3.8025,3.8025,15200.0
2011-03-30 12:05:00,5.66,5.67,5.66,5.66,100000.0,3.8025,3.8092,3.8025,3.8025,100000.0
2011-03-30 12:10:00,5.67,5.68,5.66,5.68,121200.0,3.8092,3.816,3.8025,3.816,121200.0
2011-03-30 12:15:00,5.67,5.68,5.67,5.68,129600.0,3.8092,3.816,3.8092,3.816,129600.0
2011-03-30 12:20:00,5.68,5.69,5.68,5.69,191200.0,3.816,3.8227,3.816,3.8227,191200.0
2011-03-30 12:25:00,5.69,5.69,5.67,5.67,186400.0,3.8227,3.8227,3.8092,3.8092,186400.0
2011-03-30 12:30:00,5.67,5.68,5.67,5.67,200800.0,3.8092,3.816,3.8092,3.8092,200800.0
2011-03-30 12:35:00,5.67,5.67,5.66,5.67,77600.0,3.8092,3.8092,3.8025,3.8092,77600.0
2011-03-30 12:40:00,5.67,5.68,5.66,5.66,133600.0,3.8092,3.816,3.8025,3.8025,133600.0
2011-03-30 12:45:00,5.67,5.67,5.67,5.67,38000.0,3.8092,3.8092,3.8092,3.8092,38000.0
2011-03-30 12:50:00,5.67,5.67,5.66,5.66,130000.0,3.8092,3.8092,3.8025,3.8025,130000.0
2011-03-30 12:55:00,5.66,5.68,5.66,5.68,301600.0,3.8025,3.816,3.8025,3.816,301600.0
2011-03-30 13:00:00,5.68,5.68,5.67,5.68,72000.0,3.816,3.816,3.8092,3.816,72000.0
2011-03-30 13:05:00,5.68,5.69,5.68,5.69,209600.0,3.816,3.8227,3.816,3.8227,209600.0
2011-03-30 13:10:00,5.69,5.7,5.68,5.68,239200.0,3.8227,3.8294,3.816,3.816,239200.0
2011-03-30 13:15:00,5.68,5.7,5.68,5.69,375600.0,3.816,3.8294,3.816,3.8227,375600.0
2011-03-30 13:20:00,5.69,5.69,5.69,5.69,17200.0,3.8227,3.8227,3.8227,3.8227,17200.0
2011-03-30 13:25:00,5.69,5.69,5.68,5.69,80000.0,3.8227,3.8227,3.816,3.8227,80000.0
2011-03-30 13:30:00,5.69,5.69,5.68,5.68,42800.0,3.8227,3.8227,3.816,3.816,42800.0
2011-03-30 13:35:00,5.68,5.68,5.68,5.68,60000.0,3.816,3.816,3.816,3.816,60000.0
2011-03-30 13:40:00,5.68,5.68,5.67,5.67,84000.0,3.816,3.816,3.8092,3.8092,84000.0
2011-03-30 13:45:00,5.67,5.67,5.66,5.67,94000.0,3.8092,3.8092,3.8025,3.8092,94000.0
2011-03-30 13:50:00,5.67,5.67,5.66,5.66,61600.0,3.8092,3.8092,3.8025,3.8025,61600.0
2011-03-30 13:55:00,5.66,5.66,5.66,5.66,61200.0,3.8025,3.8025,3.8025,3.8025,61200.0
2011-03-30 14:00:00,5.66,5.66,5.66,5.66,53200.0,3.8025,3.8025,3.8025,3.8025,53200.0
2011-03-30 14:05:00,5.66,5.67,5.66,5.66,229200.0,3.8025,3.8092,3.8025,3.8025,229200.0
2011-03-30 14:10:00,5.66,5.66,5.65,5.65,167600.0,3.8025,3.8025,3.7958,3.7958,167600.0
2011-03-30 14:15:00,5.65,5.65,5.64,5.65,86000.0,3.7958,3.7958,3.7891,3.7958,86000.0
2011-03-30 14:20:00,5.65,5.65,5.64,5.65,58000.0,3.7958,3.7958,3.7891,3.7958,58000.0
2011-03-30 14:25:00,5.65,5.65,5.65,5.65,93600.0,3.7958,3.7958,3.7958,3.7958,93600.0
2011-03-30 14:30:00,5.65,5.65,5.65,5.65,96000.0,3.7958,3.7958,3.7958,3.7958,96000.0
2011-03-30 14:35:00,5.65,5.65,5.64,5.64,155200.0,3.7958,3.7958,3.7891,3.7891,155200.0
2011-03-30 14:40:00,5.65,5.65,5.64,5.64,19600.0,3.7958,3.7958,3.7891,3.7891,19600.0
2011-03-30 14:45:00,5.64,5.64,5.63,5.63,158400.0,3.7891,3.7891,3.7824,3.7824,158400.0
2011-03-30 14:50:00,5.63,5.63,5.63,5.63,65200.0,3.7824,3.7824,3.7824,3.7824,65200.0
2011-03-30 14:55:00,5.63,5.64,5.63,5.63,63200.0,3.7824,3.7891,3.7824,3.7824,63200.0
2011-03-30 15:00:00,5.63,5.65,5.63,5.65,130800.0,3.7824,3.7958,3.7824,3.7958,130800.0
2011-03-30 15:05:00,5.65,5.65,5.64,5.65,221600.0,3.7958,3.7958,3.7891,3.7958,221600.0
2011-03-30 15:10:00,5.65,5.65,5.65,5.65,138000.0,3.7958,3.7958,3.7958,3.7958,138000.0
2011-03-30 15:15:00,5.65,5.66,5.65,5.66,160400.0,3.7958,3.8025,3.7958,3.8025,160400.0
2011-03-30 15:20:00,5.66,5.66,5.66,5.66,43600.0,3.8025,3.8025,3.8025,3.8025,43600.0
2011-03-30 15:25:00,5.66,5.67,5.66,5.67,195600.0,3.8025,3.8092,3.8025,3.8092,195600.0
2011-03-30 15:30:00,5.66,5.67,5.66,5.66,286000.0,3.8025,3.8092,3.8025,3.8025,286000.0
2011-03-30 15:35:00,5.66,5.66,5.65,5.66,136800.0,3.8025,3.8025,3.7958,3.8025,136800.0
2011-03-30 15:40:00,5.66,5.66,5.65,5.66,155200.0,3.8025,3.8025,3.7958,3.8025,155200.0
2011-03-30 15:45:00,5.66,5.66,5.66,5.66,132400.0,3.8025,3.8025,3.8025,3.8025,132400.0
2011-03-30 15:50:00,5.66,5.66,5.65,5.65,491200.0,3.8025,3.8025,3.7958,3.7958,491200.0
2011-03-30 15:55:00,5.65,5.66,5.65,5.66,471600.0,3.7958,3.8025,3.7958,3.8025,471600.0
2011-03-31 09:30:00,5.64,5.66,5.62,5.63,134400.0,3.7891,3.8025,3.7756,3.7824,134400.0
2011-03-31 09:35:00,5.63,5.64,5.63,5.64,95200.0,3.7824,3.7891,3.7824,3.7891,95200.0
2011-03-31 09:40:00,5.64,5.64,5.61,5.61,91200.0,3.7891,3.7891,3.7689,3.7689,91200.0
2011-03-31 09:45:00,5.61,5.61,5.58,5.59,176800.0,3.7689,3.7689,3.7488,3.7555,176800.0
2011-03-31 09:50:00,5.59,5.6,5.59,5.6,120800.0,3.7555,3.7622,3.7555,3.7622,120800.0
2011-03-31 09:55:00,5.6,5.6,5.58,5.58,145200.0,3.7622,3.7622,3.7488,3.7488,145200.0
2011-03-31 10:00:00,5.58,5.59,5.58,5.58,118800.0,3.7488,3.7555,3.7488,3.7488,118800.0
2011-03-31 10:05:00,5.58,5.58,5.57,5.58,260800.0,3.7488,3.7488,3.7421,3.7488,260800.0
2011-03-31 10:10:00,5.58,5.59,5.58,5.59,125600.0,3.7488,3.7555,3.7488,3.7555,125600.0
2011-03-31 10:15:00,5.59,5.6,5.59,5.59,160400.0,3.7555,3.7622,3.7555,3.7555,160400.0
2011-03-31 10:20:00,5.59,5.61,5.59,5.6,206000.0,3.7555,3.7689,3.7555,3.7622,206000.0
2011-03-31 10:25:00,5.6,5.62,5.6,5.62,141600.0,3.7622,3.7756,3.7622,3.7756,141600.0
2011-03-31 10:30:00,5.62,5.64,5.62,5.64,126800.0,3.7756,3.7891,3.7756,3.7891,126800.0
2011-03-31 10:35:00,5.63,5.63,5.63,5.63,75600.0,3.7824,3.7824,3.7824,3.7824,75600.0
2011-03-31 10:40:00,5.63,5.63,5.61,5.62,164800.0,3.7824,3.7824,3.7689,3.7756,164800.0
2011-03-31 10:45:00,5.63,5.63,5.62,5.62,60800.0,3.7824,3.7824,3.7756,3.7756,60800.0
2011-03-31 10:50:00,5.62,5.63,5.62,5.62,82400.0,3.7756,3.7824,3.7756,3.7756,82400.0
2011-03-31 10:55:00,5.62,5.63,5.62,5.62,65600.0,3.7756,3.7824,3.7756,3.7756,65600.0
2011-03-31 11:00:00,5.63,5.63,5.6,5.61,276800.0,3.7824,3.7824,3.7622,3.7689,276800.0
2011-03-31 11:05:00,5.6,5.62,5.6,5.62,135600.0,3.7622,3.7756,3.7622,3.7756,135600.0
2011-03-31 11:10:00,5.62,5.63,5.62,5.62,112800.0,3.7756,3.7824,3.7756,3.7756,112800.0
2011-03-31 11:15:00,5.62,5.62,5.62,5.62,53200.0,3.7756,3.7756,3.7756,3.7756,53200.0
2011-03-31 11:20:00,5.62,5.62,5.62,5.62,59600.0,3.7756,3.7756,3.7756,3.7756,59600.0
2011-03-31 11:25:00,5.62,5.63,5.62,5.63,84400.0,3.7756,3.7824,3.7756,3.7824,84400.0
2011-03-31 11:30:00,5.63,5.63,5.63,5.63,106800.0,3.7824,3.7824,3.7824,3.7824,106800.0
2011-03-31 11:35:00,5.63,5.63,5.61,5.62,183200.0,3.7824,3.7824,3.7689,3.7756,183200.0
2011-03-31 11:40:00,5.62,5.63,5.62,5.63,87200.0,3.7756,3.7824,3.7756,3.7824,87200.0
2011-03-31 11:45:00,5.63,5.63,5.63,5.63,52400.0,3.7824,3.7824,3.7824,3.7824,52400.0
2011-03-31 11:50:00,5.63,5.64,5.63,5.63,22800.0,3.7824,3.7891,3.7824,3.7824,22800.0
2011-03-31 11:55:00,5.63,5.64,5.63,5.64,38400.0,3.7824,3.7891,3.7824,3.7891,38400.0
2011-03-31 12:00:00,5.64,5.65,5.64,5.64,48000.0,3.7891,3.7958,3.7891,3.7891,48000.0
2011-03-31 12:05:00,5.64,5.65,5.64,5.65,26000.0,3.7891,3.7958,3.7891,3.7958,26000.0
2011-03-31 12:10:00,5.64,5.64,5.63,5.63,44400.0,3.7891,3.7891,3.7824,3.7824,44400.0
2011-03-31 12:15:00,5.64,5.64,5.64,5.64,43600.0,3.7891,3.7891,3.7891,3.7891,43600.0
2011-03-31 12:20:00,5.64,5.65,5.64,5.64,49600.0,3.7891,3.7958,3.7891,3.7891,49600.0
2011-03-31 12:25:00,5.64,5.65,5.64,5.65,37200.0,3.7891,3.7958,3.7891,3.7958,37200.0
2011-03-31 12:30:00,5.65,5.65,5.64,5.64,36400.0,3.7958,3.7958,3.7891,3.7891,36400.0
2011-03-31 12:35:00,5.64,5.64,5.64,5.64,37200.0,3.7891,3.7891,3.7891,3.7891,37200.0
2011-03-31 12:40:00,5.64,5.65,5.64,5.65,61600.0,3.7891,3.7958,3.7891,3.7958,61600.0
2011-03-31 12:45:00,5.65,5.65,5.65,5.65,26400.0,3.7958,3.7958,3.7958,3.7958,26400.0
2011-03-31 12:50:00,5.65,5.65,5.65,5.65,22800.0,3.7958,3.7958,3.7958,3.7958,22800.0
2011-03-31 12:55:00,5.65,5.65,5.65,5.65,54400.0,3.7958,3.7958,3.7958,3.7958,54400.0
2011-03-31 13:00:00,5.65,5.65,5.65,5.65,32000.0,3.7958,3.7958,3.7958,3.7958,32000.0
2011-03-31 13:05:00,5.65,5.65,5.64,5.65,62400.0,3.7958,3.7958,3.7891,3.7958,62400.0
2011-03-31 13:10:00,5.65,5.65,5.64,5.64,30400.0,3.7958,3.7958,3.7891,3.7891,30400.0
2011-03-31 13:15:00,5.65,5.65,5.64,5.64,22400.0,3.7958,3.7958,3.7891,3.7891,22400.0
2011-03-31 13:20:00,5.65,5.65,5.64,5.64,73600.0,3.7958,3.7958,3.7891,3.7891,73600.0
2011-03-31 13:25:00,5.64,5.64,5.63,5.64,56000.0,3.7891,3.7891,3.7824,3.7891,56000.0
2011-03-31 13:30:00,5.64,5.64,5.63,5.63,100000.0,3.7891,3.7891,3.7824,3.7824,100000.0
2011-03-31 13:35:00,5.63,5.63,5.63,5.63,59600.0,3.7824,3.7824,3.7824,3.7824,59600.0
2011-03-31 13:40:00,5.63,5.63,5.63,5.63,13200.0,3.7824,3.7824,3.7824,3.7824,13200.0
2011-03-31 13:45:00,5.63,5.63,5.63,5.63,22800.0,3.7824,3.7824,3.7824,3.7824,22800.0
2011-03-31 13:50:00,5.63,5.63,5.63,5.63,28000.0,3.7824,3.7824,3.7824,3.7824,28000.0
2011-03-31 13:55:00,5.63,5.63,5.63,5.63,67600.0,3.7824,3.7824,3.7824,3.7824,67600.0
2011-03-31 14:00:00,5.63,5.63,5.62,5.63,119200.0,3.7824,3.7824,3.7756,3.7824,119200.0
2011-03-31 14:05:00,5.63,5.63,5.62,5.63,212400.0,3.7824,3.7824,3.7756,3.7824,212400.0
2011-03-31 14:10:00,5.63,5.63,5.63,5.63,79600.0,3.7824,3.7824,3.7824,3.7824,79600.0
2011-03-31 14:15:00,5.63,5.63,5.63,5.63,48400.0,3.7824,3.7824,3.7824,3.7824,48400.0
2011-03-31 14:20:00,5.63,5.64,5.63,5.63,171200.0,3.7824,3.7891,3.7824,3.7824,171200.0
2011-03-31 14:25:00,5.64,5.64,5.63,5.63,48400.0,3.7891,3.7891,3.7824,3.7824,48400.0
2011-03-31 14:30:00,5.64,5.64,5.63,5.64,60000.0,3.7891,3.7891,3.7824,3.7891,60000.0
2011-03-31 14:35:00,5.64,5.64,5.63,5.63,57600.0,3.7891,3.7891,3.7824,3.7824,57600.0
2011-03-31 14:40:00,5.64,5.64,5.63,5.64,147600.0,3.7891,3.7891,3.7824,3.7891,147600.0
2011-03-31 14:45:00,5.64,5.65,5.64,5.65,61200.0,3.7891,3.7958,3.7891,3.7958,61200.0
2011-03-31 14:50:00,5.65,5.65,5.65,5.65,30800.0,3.7958,3.7958,3.7958,3.7958,30800.0
2011-03-31 14:55:00,5.65,5.66,5.65,5.65,895600.0,3.7958,3.8025,3.7958,3.7958,895600.0
2011-03-31 15:00:00,5.65,5.66,5.65,5.66,104400.0,3.7958,3.8025,3.7958,3.8025,104400.0
2011-03-31 15:05:00,5.66,5.66,5.66,5.66,75200.0,3.8025,3.8025,3.8025,3.8025,75200.0
2011-03-31 15:10:00,5.66,5.66,5.66,5.66,107200.0,3.8025,3.8025,3.8025,3.8025,107200.0
2011-03-31 15:15:00,5.66,5.66,5.66,5.66,146800.0,3.8025,3.8025,3.8025,3.8025,146800.0
2011-03-31 15:20:00,5.66,5.66,5.65,5.65,232400.0,3.8025,3.8025,3.7958,3.7958,232400.0
2011-03-31 15:25:00,5.65,5.66,5.65,5.66,167600.0,3.7958,3.8025,3.7958,3.8025,167600.0
2011-03-31 15:30:00,5.66,5.66,5.65,5.65,197200.0,3.8025,3.8025,3.7958,3.7958,197200.0
2011-03-31 15:35:00,5.65,5.66,5.65,5.66,314000.0,3.7958,3.8025,3.7958,3.8025,314000.0
2011-03-31 15:40:00,5.66,5.66,5.66,5.66,240800.0,3.8025,3.8025,3.8025,3.8025,240800.0
2011-03-31 15:45:00,5.66,5.66,5.64,5.64,588800.0,3.8025,3.8025,3.7891,3.7891,588800.0
2011-03-31 15:50:00,5.64,5.64,5.63,5.63,639200.0,3.7891,3.7891,3.7824,3.7824,639200.0
2011-03-31 15:55:00,5.63,5.63,5.63,5.63,766800.0,3.7824,3.7824,3.7824,3.7824,766800.0
2011-04-01 09:30:00,5.67,5.72,5.66,5.71,382000.0,3.8092,3.8428,3.8025,3.8361,382000.0
2011-04-01 09:35:00,5.71,5.73,5.7,5.72,239600.0,3.8361,3.8495,3.8294,3.8428,239600.0
2011-04-01 09:40:00,5.73,5.75,5.72,5.75,379200.0,3.8495,3.863,3.8428,3.863,379200.0
2011-04-01 09:45:00,5.74,5.75,5.74,5.75,353600.0,3.8563,3.863,3.8563,3.863,353600.0
2011-04-01 09:50:00,5.75,5.76,5.74,5.75,397600.0,3.863,3.8697,3.8563,3.863,397600.0
2011-04-01 09:55:00,5.75,5.76,5.73,5.74,305200.0,3.863,3.8697,3.8495,3.8563,305200.0
2011-04-01 10:00:00,5.74,5.75,5.73,5.75,316800.0,3.8563,3.863,3.8495,3.863,316800.0
2011-04-01 10:05:00,5.75,5.75,5.73,5.73,362000.0,3.863,3.863,3.8495,3.8495,362000.0
2011-04-01 10:10:00,5.73,5.74,5.73,5.73,206000.0,3.8495,3.8563,3.8495,3.8495,206000.0
2011-04-01 10:15:00,5.73,5.74,5.73,5.74,158800.0,3.8495,3.8563,3.8495,3.8563,158800.0
2011-04-01 10:20:00,5.74,5.74,5.73,5.74,134000.0,3.8563,3.8563,3.8495,3.8563,134000.0
2011-04-01 10:25:00,5.74,5.74,5.72,5.72,170000.0,3.8563,3.8563,3.8428,3.8428,170000.0
2011-04-01 10:30:00,5.72,5.74,5.72,5.72,151200.0,3.8428,3.8563,3.8428,3.8428,151200.0
2011-04-01 10:35:00,5.72,5.72,5.7,5.72,259200.0,3.8428,3.8428,3.8294,3.8428,259200.0
2011-04-01 10:40:00,5.72,5.72,5.71,5.72,159600.0,3.8428,3.8428,3.8361,3.8428,159600.0
2011-04-01 10:45:00,5.72,5.72,5.71,5.72,90000.0,3.8428,3.8428,3.8361,3.8428,90000.0
2011-04-01 10:50:00,5.72,5.72,5.7,5.7,167200.0,3.8428,3.8428,3.8294,3.8294,167200.0
2011-04-01 10:55:00,5.7,5.71,5.68,5.68,189600.0,3.8294,3.8361,3.816,3.816,189600.0
2011-04-01 11:00:00,5.69,5.69,5.68,5.68,221600.0,3.8227,3.8227,3.816,3.816,221600.0
2011-04-01 11:05:00,5.68,5.68,5.68,5.68,144000.0,3.816,3.816,3.816,3.816,144000.0
2011-04-01 11:10:00,5.68,5.68,5.68,5.68,79600.0,3.816,3.816,3.816,3.816,79600.0
2011-04-01 11:15:00,5.68,5.68,5.67,5.68,120400.0,3.816,3.816,3.8092,3.816,120400.0
2011-04-01 11:20:00,5.67,5.71,5.67,5.71,240000.0,3.8092,3.8361,3.8092,3.8361,240000.0
2011-04-01 11:25:00,5.71,5.72,5.71,5.72,124800.0,3.8361,3.8428,3.8361,3.8428,124800.0
2011-04-01 11:30:00,5.71,5.71,5.7,5.71,170400.0,3.8361,3.8361,3.8294,3.8361,170400.0
2011-04-01 11:35:00,5.71,5.71,5.7,5.7,121600.0,3.8361,3.8361,3.8294,3.8294,121600.0
2011-04-01 11:40:00,5.7,5.71,5.7,5.71,113600.0,3.8294,3.8361,3.8294,3.8361,113600.0
2011-04-01 11:45:00,5.71,5.72,5.7,5.72,117200.0,3.8361,3.8428,3.8294,3.8428,117200.0
2011-04-01 11:50:00,5.72,5.72,5.7,5.7,67200.0,3.8428,3.8428,3.8294,3.8294,67200.0
2011-04-01 11:55:00,5.7,5.71,5.7,5.71,101200.0,3.8294,3.8361,3.8294,3.8361,101200.0
2011-04-01 12:00:00,5.71,5.71,5.71,5.71,62800.0,3.8361,3.8361,3.8361,3.8361,62800.0
2011-04-01 12:05:00,5.71,5.71,5.71,5.71,24800.0,3.8361,3.8361,3.8361,3.8361,24800.0
2011-04-01 12:10:00,5.71,5.71,5.7,5.7,143200.0,3.8361,3.8361,3.8294,3.8294,143200.0
2011-04-01 12:15:00,5.7,5.71,5.7,5.71,38000.0,3.8294,3.8361,3.8294,3.8361,38000.0
2011-04-01 12:20:00,5.71,5.71,5.7,5.7,74400.0,3.8361,3.8361,3.8294,3.8294,74400.0
2011-04-01 12:25:00,5.7,5.7,5.7,5.7,62000.0,3.8294,3.8294,3.8294,3.8294,62000.0
2011-04-01 12:30:00,5.7,5.7,5.69,5.69,91600.0,3.8294,3.8294,3.8227,3.8227,91600.0
2011-04-01 12:35:00,5.7,5.7,5.68,5.68,193200.0,3.8294,3.8294,3.816,3.816,193200.0
2011-04-01 12:40:00,5.68,5.68,5.67,5.67,194000.0,3.816,3.816,3.8092,3.8092,194000.0
2011-04-01 12:45:00,5.67,5.68,5.67,5.67,84800.0,3.8092,3.816,3.8092,3.8092,84800.0
2011-04-01 12:50:00,5.67,5.68,5.67,5.67,90400.0,3.8092,3.816,3.8092,3.8092,90400.0
2011-04-01 12:55:00,5.67,5.67,5.67,5.67,52000.0,3.8092,3.8092,3.8092,3.8092,52000.0
2011-04-01 13:00:00,5.67,5.68,5.67,5.67,161600.0,3.8092,3.816,3.8092,3.8092,161600.0
2011-04-01 13:05:00,5.67,5.68,5.66,5.66,294400.0,3.8092,3.816,3.8025,3.8025,294400.0
2011-04-01 13:10:00,5.67,5.67,5.66,5.66,174800.0,3.8092,3.8092,3.8025,3.8025,174800.0
2011-04-01 13:15:00,5.67,5.67,5.66,5.66,124000.0,3.8092,3.8092,3.8025,3.8025,124000.0
2011-04-01 13:20:00,5.67,5.67,5.65,5.65,432400.0,3.8092,3.8092,3.7958,3.7958,432400.0
2011-04-01 13:25:00,5.65,5.66,5.64,5.64,242400.0,3.7958,3.8025,3.7891,3.7891,242400.0
2011-04-01 13:30:00,5.64,5.66,5.64,5.65,115600.0,3.7891,3.8025,3.7891,3.7958,115600.0
2011-04-01 13:35:00,5.65,5.66,5.65,5.66,100000.0,3.7958,3.8025,3.7958,3.8025,100000.0
2011-04-01 13:40:00,5.66,5.67,5.66,5.67,126000.0,3.8025,3.8092,3.8025,3.8092,126000.0
2011-04-01 13:45:00,5.67,5.67,5.66,5.66,152000.0,3.8092,3.8092,3.8025,3.8025,152000.0
2011-04-01 13:50:00,5.66,5.66,5.65,5.65,85600.0,3.8025,3.8025,3.7958,3.7958,85600.0
2011-04-01 13:55:00,5.65,5.66,5.65,5.66,170000.0,3.7958,3.8025,3.7958,3.8025,170000.0
2011-04-01 14:00:00,5.66,5.67,5.66,5.67,123200.0,3.8025,3.8092,3.8025,3.8092,123200.0
2011-04-01 14:05:00,5.66,5.67,5.66,5.67,179600.0,3.8025,3.8092,3.8025,3.8092,179600.0
2011-04-01 14:10:00,5.67,5.69,5.67,5.68,699200.0,3.8092,3.8227,3.8092,3.816,699200.0
2011-04-01 14:15:00,5.68,5.69,5.68,5.69,220000.0,3.816,3.8227,3.816,3.8227,220000.0
2011-04-01 14:20:00,5.69,5.69,5.69,5.69,87200.0,3.8227,3.8227,3.8227,3.8227,87200.0
2011-04-01 14:25:00,5.69,5.7,5.69,5.7,221600.0,3.8227,3.8294,3.8227,3.8294,221600.0
2011-04-01 14:30:00,5.7,5.71,5.7,5.71,281200.0,3.8294,3.8361,3.8294,3.8361,281200.0
2011-04-01 14:35:00,5.71,5.71,5.71,5.71,290800.0,3.8361,3.8361,3.8361,3.8361,290800.0
2011-04-01 14:40:00,5.71,5.71,5.7,5.71,539200.0,3.8361,3.8361,3.8294,3.8361,539200.0
2011-04-01 14:45:00,5.71,5.71,5.7,5.7,492400.0,3.8361,3.8361,3.8294,3.8294,492400.0
2011-04-01 14:50:00,5.71,5.72,5.69,5.69,783200.0,3.8361,3.8428,3.8227,3.8227,783200.0
2011-04-01 14:55:00,5.69,5.71,5.69,5.71,624800.0,3.8227,3.8361,3.8227,3.8361,624800.0
2011-04-01 15:00:00,5.71,5.71,5.7,5.71,272000.0,3.8361,3.8361,3.8294,3.8361,272000.0
2011-04-01 15:05:00,5.71,5.71,5.69,5.71,1159600.0,3.8361,3.8361,3.8227,3.8361,1159600.0
2011-04-01 15:10:00,5.71,5.71,5.7,5.7,371200.0,3.8361,3.8361,3.8294,3.8294,371200.0
2011-04-01 15:15:00,5.7,5.7,5.7,5.7,165200.0,3.8294,3.8294,3.8294,3.8294,165200.0
2011-04-01 15:20:00,5.7,5.7,5.7,5.7,330400.0,3.8294,3.8294,3.8294,3.8294,330400.0
2011-04-01 15:25:00,5.71,5.71,5.7,5.71,241200.0,3.8361,3.8361,3.8294,3.8361,241200.0
2011-04-01 15:30:00,5.71,5.72,5.71,5.72,317600.0,3.8361,3.8428,3.8361,3.8428,317600.0
2011-04-01 15:35:00,5.72,5.73,5.72,5.72,448000.0,3.8428,3.8495,3.8428,3.8428,448000.0
2011-04-01 15:40:00,5.72,5.74,5.72,5.73,298400.0,3.8428,3.8563,3.8428,3.8495,298400.0
2011-04-01 15:45:00,5.73,5.74,5.73,5.74,633200.0,3.8495,3.8563,3.8495,3.8563,633200.0
2011-04-01 15:50:00,5.74,5.74,5.73,5.73,896000.0,3.8563,3.8563,3.8495,3.8495,896000.0
2011-04-01 15:55:00,5.73,5.74,5.73,5.73,1832400.0,3.8495,3.8563,3.8495,3.8495,1832400.0
2011-04-04 09:30:00,5.73,5.78,5.73,5.77,258000.0,3.8495,3.8831,3.8495,3.8764,258000.0
2011-04-04 09:35:00,5.77,5.79,5.75,5.77,124400.0,3.8764,3.8899,3.863,3.8764,124400.0
2011-04-04 09:40:00,5.77,5.77,5.71,5.73,205600.0,3.8764,3.8764,3.8361,3.8495,205600.0
2011-04-04 09:45:00,5.73,5.75,5.73,5.74,146000.0,3.8495,3.863,3.8495,3.8563,146000.0
2011-04-04 09:50:00,5.73,5.73,5.71,5.72,210400.0,3.8495,3.8495,3.8361,3.8428,210400.0
2011-04-04 09:55:00,5.72,5.73,5.72,5.72,110800.0,3.8428,3.8495,3.8428,3.8428,110800.0
2011-04-04 10:00:00,5.73,5.73,5.72,5.73,116000.0,3.8495,3.8495,3.8428,3.8495,116000.0
2011-04-04 10:05:00,5.73,5.73,5.72,5.72,178400.0,3.8495,3.8495,3.8428,3.8428,178400.0
2011-04-04 10:10:00,5.72,5.72,5.71,5.71,342000.0,3.8428,3.8428,3.8361,3.8361,342000.0
2011-04-04 10:15:00,5.72,5.72,5.71,5.72,204800.0,3.8428,3.8428,3.8361,3.8428,204800.0
2011-04-04 10:20:00,5.71,5.72,5.71,5.72,106400.0,3.8361,3.8428,3.8361,3.8428,106400.0
2011-04-04 10:25:00,5.72,5.72,5.71,5.71,135200.0,3.8428,3.8428,3.8361,3.8361,135200.0
2011-04-04 10:30:00,5.71,5.72,5.71,5.71,136000.0,3.8361,3.8428,3.8361,3.8361,136000.0
2011-04-04 10:35:00,5.71,5.72,5.71,5.71,76400.0,3.8361,3.8428,3.8361,3.8361,76400.0
2011-04-04 10:40:00,5.71,5.72,5.68,5.68,152400.0,3.8361,3.8428,3.816,3.816,152400.0
2011-04-04 10:45:00,5.68,5.7,5.68,5.69,94800.0,3.816,3.8294,3.816,3.8227,94800.0
2011-04-04 10:50:00,5.69,5.69,5.68,5.68,74800.0,3.8227,3.8227,3.816,3.816,74800.0
2011-04-04 10:55:00,5.68,5.68,5.67,5.67,53600.0,3.816,3.816,3.8092,3.8092,53600.0
2011-04-04 11:00:00,5.67,5.68,5.67,5.68,124000.0,3.8092,3.816,3.8092,3.816,124000.0
2011-04-04 11:05:00,5.68,5.68,5.67,5.68,106400.0,3.816,3.816,3.8092,3.816,106400.0
2011-04-04 11:10:00,5.68,5.69,5.68,5.69,68400.0,3.816,3.8227,3.816,3.8227,68400.0
2011-04-04 11:15:00,5.69,5.69,5.68,5.68,41600.0,3.8227,3.8227,3.816,3.816,41600.0
2011-04-04 11:20:00,5.68,5.68,5.67,5.68,72800.0,3.816,3.816,3.8092,3.816,72800.0
2011-04-04 11:25:00,5.68,5.68,5.67,5.68,78400.0,3.816,3.816,3.8092,3.816,78400.0
2011-04-04 11:30:00,5.68,5.68,5.67,5.68,34800.0,3.816,3.816,3.8092,3.816,34800.0
2011-04-04 11:35:00,5.68,5.68,5.68,5.68,33200.0,3.816,3.816,3.816,3.816,33200.0
2011-04-04 11:40:00,5.68,5.68,5.67,5.67,78400.0,3.816,3.816,3.8092,3.8092,78400.0
2011-04-04 11:45:00,5.67,5.67,5.66,5.67,153200.0,3.8092,3.8092,3.8025,3.8092,153200.0
2011-04-04 11:50:00,5.67,5.67,5.66,5.66,178400.0,3.8092,3.8092,3.8025,3.8025,178400.0
2011-04-04 11:55:00,5.66,5.67,5.66,5.66,121200.0,3.8025,3.8092,3.8025,3.8025,121200.0
2011-04-04 12:00:00,5.66,5.67,5.66,5.66,35600.0,3.8025,3.8092,3.8025,3.8025,35600.0
2011-04-04 12:05:00,5.67,5.67,5.65,5.65,100000.0,3.8092,3.8092,3.7958,3.7958,100000.0
2011-04-04 12:10:00,5.66,5.66,5.65,5.65,95200.0,3.8025,3.8025,3.7958,3.7958,95200.0
2011-04-04 12:15:00,5.65,5.66,5.65,5.65,116400.0,3.7958,3.8025,3.7958,3.7958,116400.0
2011-04-04 12:20:00,5.65,5.65,5.65,5.65,63200.0,3.7958,3.7958,3.7958,3.7958,63200.0
2011-04-04 12:25:00,5.65,5.65,5.65,5.65,5600.0,3.7958,3.7958,3.7958,3.7958,5600.0
2011-04-04 12:30:00,5.65,5.65,5.65,5.65,57200.0,3.7958,3.7958,3.7958,3.7958,57200.0
2011-04-04 12:35:00,5.65,5.65,5.65,5.65,39600.0,3.7958,3.7958,3.7958,3.7958,39600.0
2011-04-04 12:40:00,5.65,5.65,5.64,5.64,48000.0,3.7958,3.7958,3.7891,3.7891,48000.0
2011-04-04 12:45:00,5.64,5.64,5.63,5.63,202400.0,3.7891,3.7891,3.7824,3.7824,202400.0
2011-04-04 12:50:00,5.63,5.63,5.62,5.63,185200.0,3.7824,3.7824,3.7756,3.7824,185200.0
2011-04-04 12:55:00,5.63,5.63,5.62,5.63,125600.0,3.7824,3.7824,3.7756,3.7824,125600.0
2011-04-04 13:00:00,5.63,5.63,5.63,5.63,110800.0,3.7824,3.7824,3.7824,3.7824,110800.0
2011-04-04 13:05:00,5.63,5.64,5.63,5.64,59600.0,3.7824,3.7891,3.7824,3.7891,59600.0
2011-04-04 13:10:00,5.64,5.64,5.64,5.64,19600.0,3.7891,3.7891,3.7891,3.7891,19600.0
2011-04-04 13:15:00,5.64,5.64,5.64,5.64,51600.0,3.7891,3.7891,3.7891,3.7891,51600.0
2011-04-04 13:20:00,5.64,5.64,5.64,5.64,26000.0,3.7891,3.7891,3.7891,3.7891,26000.0
2011-04-04 13:25:00,5.64,5.65,5.64,5.65,139600.0,3.7891,3.7958,3.7891,3.7958,139600.0
2011-04-04 13:30:00,5.65,5.66,5.64,5.64,164400.0,3.7958,3.8025,3.7891,3.7891,164400.0
2011-04-04 13:35:00,5.64,5.64,5.63,5.64,71200.0,3.7891,3.7891,3.7824,3.7891,71200.0
2011-04-04 13:40:00,5.64,5.64,5.63,5.63,71200.0,3.7891,3.7891,3.7824,3.7824,71200.0
2011-04-04 13:45:00,5.63,5.64,5.63,5.63,66800.0,3.7824,3.7891,3.7824,3.7824,66800.0
2011-04-04 13:50:00,5.63,5.63,5.62,5.63,67600.0,3.7824,3.7824,3.7756,3.7824,67600.0
2011-04-04 13:55:00,5.63,5.64,5.63,5.63,37200.0,3.7824,3.7891,3.7824,3.7824,37200.0
2011-04-04 14:00:00,5.63,5.64,5.63,5.64,88000.0,3.7824,3.7891,3.7824,3.7891,88000.0
2011-04-04 14:05:00,5.64,5.64,5.63,5.63,86000.0,3.7891,3.7891,3.7824,3.7824,86000.0
2011-04-04 14:10:00,5.63,5.65,5.63,5.65,173600.0,3.7824,3.7958,3.7824,3.7958,173600.0
2011-04-04 14:15:00,5.65,5.65,5.64,5.64,327200.0,3.7958,3.7958,3.7891,3.7891,327200.0
2011-04-04 14:20:00,5.64,5.65,5.64,5.64,76000.0,3.7891,3.7958,3.7891,3.7891,76000.0
2011-04-04 14:25:00,5.64,5.64,5.64,5.64,98400.0,3.7891,3.7891,3.7891,3.7891,98400.0
2011-04-04 14:30:00,5.64,5.64,5.63,5.63,98400.0,3.7891,3.7891,3.7824,3.7824,98400.0
2011-04-04 14:35:00,5.63,5.64,5.63,5.63,161200.0,3.7824,3.7891,3.7824,3.7824,161200.0
2011-04-04 14:40:00,5.63,5.63,5.63,5.63,50800.0,3.7824,3.7824,3.7824,3.7824,50800.0
2011-04-04 14:45:00,5.63,5.63,5.63,5.63,30000.0,3.7824,3.7824,3.7824,3.7824,30000.0
2011-04-04 14:50:00,5.63,5.63,5.63,5.63,112000.0,3.7824,3.7824,3.7824,3.7824,112000.0
2011-04-04 14:55:00,5.63,5.63,5.63,5.63,144400.0,3.7824,3.7824,3.7824,3.7824,144400.0
2011-04-04 15:00:00,5.63,5.63,5.62,5.62,244000.0,3.7824,3.7824,3.7756,3.7756,244000.0
2011-04-04 15:05:00,5.62,5.62,5.62,5.62,92400.0,3.7756,3.7756,3.7756,3.7756,92400.0
2011-04-04 15:10:00,5.63,5.63,5.62,5.63,149600.0,3.7824,3.7824,3.7756,3.7824,149600.0
2011-04-04 15:15:00,5.63,5.63,5.62,5.63,122000.0,3.7824,3.7824,3.7756,3.7824,122000.0
2011-04-04 15:20:00,5.62,5.63,5.62,5.62,160000.0,3.7756,3.7824,3.7756,3.7756,160000.0
2011-04-04 15:25:00,5.62,5.63,5.62,5.63,137600.0,3.7756,3.7824,3.7756,3.7824,137600.0
2011-04-04 15:30:00,5.63,5.63,5.62,5.62,231600.0,3.7824,3.7824,3.7756,3.7756,231600.0
2011-04-04 15:35:00,5.62,5.63,5.62,5.63,190000.0,3.7756,3.7824,3.7756,3.7824,190000.0
2011-04-04 15:40:00,5.63,5.63,5.63,5.63,156000.0,3.7824,3.7824,3.7824,3.7824,156000.0
2011-04-04 15:45:00,5.63,5.63,5.63,5.63,158000.0,3.7824,3.7824,3.7824,3.7824,158000.0
2011-04-04 15:50:00,5.63,5.63,5.63,5.63,480800.0,3.7824,3.7824,3.7824,3.7824,480800.0
2011-04-04 15:55:00,5.63,5.64,5.63,5.64,560400.0,3.7824,3.7891,3.7824,3.7891,560400.0
2011-04-05 09:30:00,5.64,5.67,5.63,5.66,242000.0,3.7891,3.8092,3.7824,3.8025,242000.0
2011-04-05 09:35:00,5.66,5.71,5.66,5.7,186400.0,3.8025,3.8361,3.8025,3.8294,186400.0
2011-04-05 09:40:00,5.7,5.73,5.7,5.72,276800.0,3.8294,3.8495,3.8294,3.8428,276800.0
2011-04-05 09:45:00,5.72,5.75,5.72,5.74,238400.0,3.8428,3.863,3.8428,3.8563,238400.0
2011-04-05 09:50:00,5.74,5.77,5.74,5.76,307200.0,3.8563,3.8764,3.8563,3.8697,307200.0
2011-04-05 09:55:00,5.76,5.79,5.76,5.78,228800.0,3.8697,3.8899,3.8697,3.8831,228800.0
2011-04-05 10:00:00,5.78,5.8,5.76,5.79,359600.0,3.8831,3.8966,3.8697,3.8899,359600.0
2011-04-05 10:05:00,5.79,5.81,5.79,5.8,468000.0,3.8899,3.9033,3.8899,3.8966,468000.0
2011-04-05 10:10:00,5.81,5.83,5.8,5.8,469600.0,3.9033,3.9167,3.8966,3.8966,469600.0
2011-04-05 10:15:00,5.8,5.85,5.8,5.85,280400.0,3.8966,3.9302,3.8966,3.9302,280400.0
2011-04-05 10:20:00,5.85,5.86,5.82,5.83,665200.0,3.9302,3.9369,3.91,3.9167,665200.0
2011-04-05 10:25:00,5.84,5.87,5.83,5.86,439600.0,3.9234,3.9436,3.9167,3.9369,439600.0
2011-04-05 10:30:00,5.86,5.88,5.85,5.87,515600.0,3.9369,3.9503,3.9302,3.9436,515600.0
2011-04-05 10:35:00,5.87,5.89,5.86,5.86,830800.0,3.9436,3.957,3.9369,3.9369,830800.0
2011-04-05 10:40:00,5.86,5.87,5.84,5.85,427200.0,3.9369,3.9436,3.9234,3.9302,427200.0
2011-04-05 10:45:00,5.85,5.85,5.84,5.85,467600.0,3.9302,3.9302,3.9234,3.9302,467600.0
2011-04-05 10:50:00,5.85,5.87,5.85,5.86,516800.0,3.9302,3.9436,3.9302,3.9369,516800.0
2011-04-05 10:55:00,5.86,5.87,5.85,5.86,128400.0,3.9369,3.9436,3.9302,3.9369,128400.0
2011-04-05 11:00:00,5.87,5.87,5.86,5.86,300000.0,3.9436,3.9436,3.9369,3.9369,300000.0
2011-04-05 11:05:00,5.86,5.86,5.83,5.85,490400.0,3.9369,3.9369,3.9167,3.9302,490400.0
2011-04-05 11:10:00,5.85,5.86,5.83,5.83,282000.0,3.9302,3.9369,3.9167,3.9167,282000.0
2011-04-05 11:15:00,5.83,5.84,5.83,5.83,338400.0,3.9167,3.9234,3.9167,3.9167,338400.0
2011-04-05 11:20:00,5.83,5.83,5.82,5.82,316800.0,3.9167,3.9167,3.91,3.91,316800.0
2011-04-05 11:25:00,5.82,5.83,5.81,5.81,338800.0,3.91,3.9167,3.9033,3.9033,338800.0
2011-04-05 11:30:00,5.81,5.82,5.8,5.81,125600.0,3.9033,3.91,3.8966,3.9033,125600.0
2011-04-05 11:35:00,5.81,5.83,5.81,5.82,160000.0,3.9033,3.9167,3.9033,3.91,160000.0
2011-04-05 11:40:00,5.82,5.83,5.82,5.83,96400.0,3.91,3.9167,3.91,3.9167,96400.0
2011-04-05 11:45:00,5.83,5.83,5.81,5.81,302800.0,3.9167,3.9167,3.9033,3.9033,302800.0
2011-04-05 11:50:00,5.81,5.82,5.81,5.81,164400.0,3.9033,3.91,3.9033,3.9033,164400.0
2011-04-05 11:55:00,5.82,5.83,5.81,5.82,96400.0,3.91,3.9167,3.9033,3.91,96400.0
2011-04-05 12:00:00,5.82,5.84,5.81,5.84,319600.0,3.91,3.9234,3.9033,3.9234,319600.0
2011-04-05 12:05:00,5.84,5.85,5.84,5.84,279200.0,3.9234,3.9302,3.9234,3.9234,279200.0
2011-04-05 12:10:00,5.84,5.85,5.84,5.85,212400.0,3.9234,3.9302,3.9234,3.9302,212400.0
2011-04-05 12:15:00,5.84,5.87,5.84,5.87,245600.0,3.9234,3.9436,3.9234,3.9436,245600.0
2011-04-05 12:20:00,5.87,5.87,5.87,5.87,62800.0,3.9436,3.9436,3.9436,3.9436,62800.0
2011-04-05 12:25:00,5.87,5.89,5.87,5.88,710800.0,3.9436,3.957,3.9436,3.9503,710800.0
2011-04-05 12:30:00,5.88,5.88,5.87,5.87,421200.0,3.9503,3.9503,3.9436,3.9436,421200.0
2011-04-05 12:35:00,5.87,5.88,5.87,5.88,154000.0,3.9436,3.9503,3.9436,3.9503,154000.0
2011-04-05 12:40:00,5.88,5.91,5.88,5.91,244400.0,3.9503,3.9705,3.9503,3.9705,244400.0
2011-04-05 12:45:00,5.91,5.92,5.9,5.91,255600.0,3.9705,3.9772,3.9638,3.9705,255600.0
2011-04-05 12:50:00,5.92,5.92,5.9,5.91,268000.0,3.9772,3.9772,3.9638,3.9705,268000.0
2011-04-05 12:55:00,5.91,5.92,5.91,5.92,185200.0,3.9705,3.9772,3.9705,3.9772,185200.0
2011-04-05 13:00:00,5.92,5.93,5.92,5.93,302800.0,3.9772,3.9839,3.9772,3.9839,302800.0
2011-04-05 13:05:00,5.93,5.94,5.93,5.93,630800.0,3.9839,3.9906,3.9839,3.9839,630800.0
2011-04-05 13:10:00,5.93,5.94,5.93,5.93,174000.0,3.9839,3.9906,3.9839,3.9839,174000.0
2011-04-05 13:15:00,5.93,5.93,5.92,5.92,247600.0,3.9839,3.9839,3.9772,3.9772,247600.0
2011-04-05 13:20:00,5.92,5.94,5.92,5.93,232800.0,3.9772,3.9906,3.9772,3.9839,232800.0
2011-04-05 13:25:00,5.93,5.94,5.93,5.93,342400.0,3.9839,3.9906,3.9839,3.9839,342400.0
2011-04-05 13:30:00,5.93,5.94,5.93,5.93,173200.0,3.9839,3.9906,3.9839,3.9839,173200.0
2011-04-05 13:35:00,5.93,5.93,5.93,5.93,126400.0,3.9839,3.9839,3.9839,3.9839,126400.0
2011-04-05 13:40:00,5.93,5.93,5.93,5.93,199600.0,3.9839,3.9839,3.9839,3.9839,199600.0
2011-04-05 13:45:00,5.93,5.93,5.93,5.93,426400.0,3.9839,3.9839,3.9839,3.9839,426400.0
2011-04-05 13:50:00,5.93,5.93,5.93,5.93,160800.0,3.9839,3.9839,3.9839,3.9839,160800.0
2011-04-05 13:55:00,5.93,5.95,5.93,5.95,546000.0,3.9839,3.9973,3.9839,3.9973,546000.0
2011-04-05 14:00:00,5.95,5.97,5.95,5.96,586800.0,3.9973,4.0108,3.9973,4.0041,586800.0
2011-04-05 14:05:00,5.96,5.98,5.96,5.98,394400.0,4.0041,4.0175,4.0041,4.0175,394400.0
2011-04-05 14:10:00,5.98,5.99,5.98,5.98,515200.0,4.0175,4.0242,4.0175,4.0175,515200.0
2011-04-05 14:15:00,5.98,5.99,5.98,5.99,146800.0,4.0175,4.0242,4.0175,4.0242,146800.0
2011-04-05 14:20:00,5.99,6.0,5.98,6.0,258000.0,4.0242,4.0309,4.0175,4.0309,258000.0
2011-04-05 14:25:00,6.0,6.0,5.98,5.98,226000.0,4.0309,4.0309,4.0175,4.0175,226000.0
2011-04-05 14:30:00,5.98,5.99,5.96,5.97,456400.0,4.0175,4.0242,4.0041,4.0108,456400.0
2011-04-05 14:35:00,5.97,5.97,5.96,5.96,201600.0,4.0108,4.0108,4.0041,4.0041,201600.0
2011-04-05 14:40:00,5.96,5.96,5.93,5.93,226000.0,4.0041,4.0041,3.9839,3.9839,226000.0
2011-04-05 14:45:00,5.93,5.93,5.92,5.92,179600.0,3.9839,3.9839,3.9772,3.9772,179600.0
2011-04-05 14:50:00,5.92,5.93,5.92,5.92,284800.0,3.9772,3.9839,3.9772,3.9772,284800.0
2011-04-05 14:55:00,5.92,5.92,5.91,5.91,221600.0,3.9772,3.9772,3.9705,3.9705,221600.0
2011-04-05 15:00:00,5.92,5.92,5.91,5.92,210000.0,3.9772,3.9772,3.9705,3.9772,210000.0
2011-04-05 15:05:00,5.92,5.93,5.91,5.91,318000.0,3.9772,3.9839,3.9705,3.9705,318000.0
2011-04-05 15:10:00,5.91,5.92,5.91,5.91,258800.0,3.9705,3.9772,3.9705,3.9705,258800.0
2011-04-05 15:15:00,5.91,5.91,5.9,5.9,327200.0,3.9705,3.9705,3.9638,3.9638,327200.0
2011-04-05 15:20:00,5.9,5.92,5.9,5.92,170400.0,3.9638,3.9772,3.9638,3.9772,170400.0
2011-04-05 15:25:00,5.92,5.92,5.91,5.91,127200.0,3.9772,3.9772,3.9705,3.9705,127200.0
2011-04-05 15:30:00,5.91,5.92,5.9,5.9,454400.0,3.9705,3.9772,3.9638,3.9638,454400.0
2011-04-05 15:35:00,5.9,5.9,5.89,5.89,1029200.0,3.9638,3.9638,3.957,3.957,1029200.0
2011-04-05 15:40:00,5.89,5.89,5.87,5.88,628800.0,3.957,3.957,3.9436,3.9503,628800.0
2011-04-05 15:45:00,5.88,5.9,5.88,5.89,402400.0,3.9503,3.9638,3.9503,3.957,402400.0
2011-04-05 15:50:00,5.89,5.9,5.88,5.89,842400.0,3.957,3.9638,3.9503,3.957,842400.0
2011-04-05 15:55:00,5.89,5.9,5.89,5.89,841600.0,3.957,3.9638,3.957,3.957,841600.0
2011-04-06 09:30:00,5.9,5.93,5.89,5.91,329600.0,3.9638,3.9839,3.957,3.9705,329600.0
2011-04-06 09:35:00,5.91,5.95,5.91,5.93,158000.0,3.9705,3.9973,3.9705,3.9839,158000.0
2011-04-06 09:40:00,5.93,5.93,5.92,5.93,188000.0,3.9839,3.9839,3.9772,3.9839,188000.0
2011-04-06 09:45:00,5.93,5.98,5.93,5.95,321200.0,3.9839,4.0175,3.9839,3.9973,321200.0
2011-04-06 09:50:00,5.96,5.98,5.95,5.96,252800.0,4.0041,4.0175,3.9973,4.0041,252800.0
2011-04-06 09:55:00,5.96,5.99,5.95,5.99,413200.0,4.0041,4.0242,3.9973,4.0242,413200.0
2011-04-06 10:00:00,5.99,6.04,5.98,6.04,762000.0,4.0242,4.0578,4.0175,4.0578,762000.0
2011-04-06 10:05:00,6.04,6.06,6.03,6.03,723200.0,4.0578,4.0712,4.0511,4.0511,723200.0
2011-04-06 10:10:00,6.03,6.03,5.99,5.99,705600.0,4.0511,4.0511,4.0242,4.0242,705600.0
2011-04-06 10:15:00,5.99,6.0,5.98,5.99,319200.0,4.0242,4.0309,4.0175,4.0242,319200.0
2011-04-06 10:20:00,5.99,6.01,5.99,6.0,202400.0,4.0242,4.0377,4.0242,4.0309,202400.0
2011-04-06 10:25:00,6.0,6.0,5.99,6.0,199600.0,4.0309,4.0309,4.0242,4.0309,199600.0
2011-04-06 10:30:00,6.0,6.0,5.99,5.99,181200.0,4.0309,4.0309,4.0242,4.0242,181200.0
2011-04-06 10:35:00,5.99,5.99,5.97,5.97,255600.0,4.0242,4.0242,4.0108,4.0108,255600.0
2011-04-06 10:40:00,5.97,5.99,5.97,5.98,375600.0,4.0108,4.0242,4.0108,4.0175,375600.0
2011-04-06 10:45:00,5.97,5.98,5.97,5.97,279200.0,4.0108,4.0175,4.0108,4.0108,279200.0
2011-04-06 10:50:00,5.97,5.97,5.95,5.96,644400.0,4.0108,4.0108,3.9973,4.0041,644400.0
2011-04-06 10:55:00,5.96,5.98,5.96,5.98,167600.0,4.0041,4.0175,4.0041,4.0175,167600.0
2011-04-06 11:00:00,5.98,5.98,5.96,5.97,456800.0,4.0175,4.0175,4.0041,4.0108,456800.0
2011-04-06 11:05:00,5.97,5.97,5.95,5.96,347200.0,4.0108,4.0108,3.9973,4.0041,347200.0
2011-04-06 11:10:00,5.96,5.97,5.96,5.97,179200.0,4.0041,4.0108,4.0041,4.0108,179200.0
2011-04-06 11:15:00,5.97,5.97,5.96,5.96,275200.0,4.0108,4.0108,4.0041,4.0041,275200.0
2011-04-06 11:20:00,5.97,5.97,5.96,5.96,201200.0,4.0108,4.0108,4.0041,4.0041,201200.0
2011-04-06 11:25:00,5.96,5.97,5.96,5.96,250400.0,4.0041,4.0108,4.0041,4.0041,250400.0
2011-04-06 11:30:00,5.96,5.97,5.95,5.95,196800.0,4.0041,4.0108,3.9973,3.9973,196800.0
2011-04-06 11:35:00,5.95,5.96,5.94,5.95,241600.0,3.9973,4.0041,3.9906,3.9973,241600.0
2011-04-06 11:40:00,5.94,5.96,5.94,5.95,106000.0,3.9906,4.0041,3.9906,3.9973,106000.0
2011-04-06 11:45:00,5.95,5.95,5.95,5.95,126000.0,3.9973,3.9973,3.9973,3.9973,126000.0
2011-04-06 11:50:00,5.95,5.95,5.93,5.93,194000.0,3.9973,3.9973,3.9839,3.9839,194000.0
2011-04-06 11:55:00,5.93,5.94,5.93,5.93,114400.0,3.9839,3.9906,3.9839,3.9839,114400.0
2011-04-06 12:00:00,5.93,5.96,5.93,5.96,189200.0,3.9839,4.0041,3.9839,4.0041,189200.0
2011-04-06 12:05:00,5.96,5.98,5.96,5.98,135600.0,4.0041,4.0175,4.0041,4.0175,135600.0
2011-04-06 12:10:00,5.97,5.99,5.97,5.99,35200.0,4.0108,4.0242,4.0108,4.0242,35200.0
2011-04-06 12:15:00,5.98,5.99,5.98,5.98,70400.0,4.0175,4.0242,4.0175,4.0175,70400.0
2011-04-06 12:20:00,5.98,5.99,5.97,5.98,114400.0,4.0175,4.0242,4.0108,4.0175,114400.0
2011-04-06 12:25:00,5.98,5.98,5.97,5.98,37200.0,4.0175,4.0175,4.0108,4.0175,37200.0
2011-04-06 12:30:00,5.98,5.99,5.97,5.98,69200.0,4.0175,4.0242,4.0108,4.0175,69200.0
2011-04-06 12:35:00,5.98,5.98,5.97,5.98,71200.0,4.0175,4.0175,4.0108,4.0175,71200.0
2011-04-06 12:40:00,5.97,5.98,5.97,5.97,94400.0,4.0108,4.0175,4.0108,4.0108,94400.0
2011-04-06 12:45:00,5.96,5.97,5.96,5.96,68400.0,4.0041,4.0108,4.0041,4.0041,68400.0
2011-04-06 12:50:00,5.96,5.97,5.96,5.97,66000.0,4.0041,4.0108,4.0041,4.0108,66000.0
2011-04-06 12:55:00,5.97,5.97,5.96,5.97,44000.0,4.0108,4.0108,4.0041,4.0108,44000.0
2011-04-06 13:00:00,5.97,5.97,5.96,5.97,66400.0,4.0108,4.0108,4.0041,4.0108,66400.0
2011-04-06 13:05:00,5.97,5.97,5.97,5.97,91200.0,4.0108,4.0108,4.0108,4.0108,91200.0
2011-04-06 13:10:00,5.97,5.98,5.97,5.97,110000.0,4.0108,4.0175,4.0108,4.0108,110000.0
2011-04-06 13:15:00,5.97,5.97,5.97,5.97,51600.0,4.0108,4.0108,4.0108,4.0108,51600.0
2011-04-06 13:20:00,5.97,5.97,5.96,5.96,69600.0,4.0108,4.0108,4.0041,4.0041,69600.0
2011-04-06 13:25:00,5.97,5.97,5.96,5.96,24000.0,4.0108,4.0108,4.0041,4.0041,24000.0
2011-04-06 13:30:00,5.96,5.97,5.96,5.97,50000.0,4.0041,4.0108,4.0041,4.0108,50000.0
2011-04-06 13:35:00,5.97,5.98,5.97,5.98,48800.0,4.0108,4.0175,4.0108,4.0175,48800.0
2011-04-06 13:40:00,5.97,5.98,5.97,5.97,58000.0,4.0108,4.0175,4.0108,4.0108,58000.0
2011-04-06 13:45:00,5.97,5.97,5.97,5.97,74000.0,4.0108,4.0108,4.0108,4.0108,74000.0
2011-04-06 13:50:00,5.97,5.97,5.97,5.97,53600.0,4.0108,4.0108,4.0108,4.0108,53600.0
2011-04-06 13:55:00,5.97,5.97,5.97,5.97,56800.0,4.0108,4.0108,4.0108,4.0108,56800.0
2011-04-06 14:00:00,5.97,5.98,5.97,5.98,152400.0,4.0108,4.0175,4.0108,4.0175,152400.0
2011-04-06 14:05:00,5.98,5.98,5.98,5.98,30000.0,4.0175,4.0175,4.0175,4.0175,30000.0
2011-04-06 14:10:00,5.98,5.99,5.98,5.99,53200.0,4.0175,4.0242,4.0175,4.0242,53200.0
2011-04-06 14:15:00,5.99,6.0,5.99,5.99,94000.0,4.0242,4.0309,4.0242,4.0242,94000.0
2011-04-06 14:20:00,5.99,6.01,5.99,6.0,1155200.0,4.0242,4.0377,4.0242,4.0309,1155200.0
2011-04-06 14:25:00,6.0,6.01,6.0,6.01,217200.0,4.0309,4.0377,4.0309,4.0377,217200.0
2011-04-06 14:30:00,6.01,6.02,6.01,6.01,263200.0,4.0377,4.0444,4.0377,4.0377,263200.0
2011-04-06 14:35:00,6.01,6.02,6.01,6.02,111200.0,4.0377,4.0444,4.0377,4.0444,111200.0
2011-04-06 14:40:00,6.02,6.02,6.02,6.02,80400.0,4.0444,4.0444,4.0444,4.0444,80400.0
2011-04-06 14:45:00,6.02,6.02,6.01,6.01,209600.0,4.0444,4.0444,4.0377,4.0377,209600.0
2011-04-06 14:50:00,6.01,6.02,6.01,6.02,66800.0,4.0377,4.0444,4.0377,4.0444,66800.0
2011-04-06 14:55:00,6.02,6.02,6.01,6.02,112800.0,4.0444,4.0444,4.0377,4.0444,112800.0
2011-04-06 15:00:00,6.02,6.02,6.01,6.02,145600.0,4.0444,4.0444,4.0377,4.0444,145600.0
2011-04-06 15:05:00,6.02,6.02,6.01,6.02,221200.0,4.0444,4.0444,4.0377,4.0444,221200.0
2011-04-06 15:10:00,6.02,6.03,6.02,6.03,412400.0,4.0444,4.0511,4.0444,4.0511,412400.0
2011-04-06 15:15:00,6.03,6.03,6.02,6.03,500800.0,4.0511,4.0511,4.0444,4.0511,500800.0
2011-04-06 15:20:00,6.02,6.03,6.01,6.02,425200.0,4.0444,4.0511,4.0377,4.0444,425200.0
2011-04-06 15:25:00,6.02,6.03,6.02,6.03,636400.0,4.0444,4.0511,4.0444,4.0511,636400.0
2011-04-06 15:30:00,6.03,6.03,6.02,6.02,273600.0,4.0511,4.0511,4.0444,4.0444,273600.0
2011-04-06 15:35:00,6.02,6.02,6.01,6.01,309600.0,4.0444,4.0444,4.0377,4.0377,309600.0
2011-04-06 15:40:00,6.01,6.01,5.99,5.99,551200.0,4.0377,4.0377,4.0242,4.0242,551200.0
2011-04-06 15:45:00,5.99,6.0,5.99,5.99,711200.0,4.0242,4.0309,4.0242,4.0242,711200.0
2011-04-06 15:50:00,5.99,5.99,5.98,5.98,466400.0,4.0242,4.0242,4.0175,4.0175,466400.0
2011-04-06 15:55:00,5.98,5.98,5.98,5.98,997600.0,4.0175,4.0175,4.0175,4.0175,997600.0
2011-04-07 09:30:00,5.99,6.04,5.99,6.04,206000.0,4.0242,4.0578,4.0242,4.0578,206000.0
2011-04-07 09:35:00,6.04,6.05,6.02,6.02,248000.0,4.0578,4.0645,4.0444,4.0444,248000.0
2011-04-07 09:40:00,6.02,6.05,6.02,6.04,174000.0,4.0444,4.0645,4.0444,4.0578,174000.0
2011-04-07 09:45:00,6.04,6.05,6.03,6.04,252400.0,4.0578,4.0645,4.0511,4.0578,252400.0
2011-04-07 09:50:00,6.04,6.05,6.03,6.04,566800.0,4.0578,4.0645,4.0511,4.0578,566800.0
2011-04-07 09:55:00,6.04,6.04,6.03,6.03,242800.0,4.0578,4.0578,4.0511,4.0511,242800.0
2011-04-07 10:00:00,6.03,6.04,6.03,6.03,154400.0,4.0511,4.0578,4.0511,4.0511,154400.0
2011-04-07 10:05:00,6.03,6.06,6.02,6.06,910800.0,4.0511,4.0712,4.0444,4.0712,910800.0
2011-04-07 10:10:00,6.06,6.07,6.02,6.03,693600.0,4.0712,4.078,4.0444,4.0511,693600.0
2011-04-07 10:15:00,6.03,6.03,6.0,6.01,469200.0,4.0511,4.0511,4.0309,4.0377,469200.0
2011-04-07 10:20:00,6.01,6.01,6.01,6.01,98400.0,4.0377,4.0377,4.0377,4.0377,98400.0
2011-04-07 10:25:00,6.01,6.02,6.01,6.02,173600.0,4.0377,4.0444,4.0377,4.0444,173600.0
2011-04-07 10:30:00,6.02,6.02,5.99,5.99,650000.0,4.0444,4.0444,4.0242,4.0242,650000.0
2011-04-07 10:35:00,5.99,6.01,5.99,5.99,407200.0,4.0242,4.0377,4.0242,4.0242,407200.0
2011-04-07 10:40:00,5.99,6.0,5.97,5.99,256000.0,4.0242,4.0309,4.0108,4.0242,256000.0
2011-04-07 10:45:00,5.99,6.03,5.98,6.01,243600.0,4.0242,4.0511,4.0175,4.0377,243600.0
2011-04-07 10:50:00,6.01,6.03,6.01,6.02,202800.0,4.0377,4.0511,4.0377,4.0444,202800.0
2011-04-07 10:55:00,6.02,6.02,6.0,6.02,80400.0,4.0444,4.0444,4.0309,4.0444,80400.0
2011-04-07 11:00:00,6.02,6.02,6.01,6.02,104000.0,4.0444,4.0444,4.0377,4.0444,104000.0
2011-04-07 11:05:00,6.02,6.05,6.02,6.04,173200.0,4.0444,4.0645,4.0444,4.0578,173200.0
2011-04-07 11:10:00,6.04,6.04,6.03,6.03,150400.0,4.0578,4.0578,4.0511,4.0511,150400.0
2011-04-07 11:15:00,6.03,6.04,6.02,6.03,106400.0,4.0511,4.0578,4.0444,4.0511,106400.0
2011-04-07 11:20:00,6.03,6.03,6.02,6.03,128000.0,4.0511,4.0511,4.0444,4.0511,128000.0
2011-04-07 11:25:00,6.03,6.03,6.02,6.02,131200.0,4.0511,4.0511,4.0444,4.0444,131200.0
2011-04-07 11:30:00,6.02,6.02,6.01,6.01,314000.0,4.0444,4.0444,4.0377,4.0377,314000.0
2011-04-07 11:35:00,6.01,6.02,6.01,6.02,167200.0,4.0377,4.0444,4.0377,4.0444,167200.0
2011-04-07 11:40:00,6.02,6.02,6.0,6.01,135200.0,4.0444,4.0444,4.0309,4.0377,135200.0
2011-04-07 11:45:00,6.01,6.01,6.0,6.01,151600.0,4.0377,4.0377,4.0309,4.0377,151600.0
2011-04-07 11:50:00,6.01,6.04,6.01,6.04,192000.0,4.0377,4.0578,4.0377,4.0578,192000.0
2011-04-07 11:55:00,6.04,6.05,6.03,6.05,109200.0,4.0578,4.0645,4.0511,4.0645,109200.0
2011-04-07 12:00:00,6.05,6.05,6.04,6.05,158000.0,4.0645,4.0645,4.0578,4.0645,158000.0
2011-04-07 12:05:00,6.05,6.06,6.05,6.06,190800.0,4.0645,4.0712,4.0645,4.0712,190800.0
2011-04-07 12:10:00,6.06,6.07,6.05,6.06,198400.0,4.0712,4.078,4.0645,4.0712,198400.0
2011-04-07 12:15:00,6.06,6.06,6.06,6.06,172800.0,4.0712,4.0712,4.0712,4.0712,172800.0
2011-04-07 12:20:00,6.06,6.06,6.06,6.06,44400.0,4.0712,4.0712,4.0712,4.0712,44400.0
2011-04-07 12:25:00,6.06,6.06,6.06,6.06,136400.0,4.0712,4.0712,4.0712,4.0712,136400.0
2011-04-07 12:30:00,6.06,6.06,6.06,6.06,42400.0,4.0712,4.0712,4.0712,4.0712,42400.0
2011-04-07 12:35:00,6.06,6.08,6.06,6.08,261200.0,4.0712,4.0847,4.0712,4.0847,261200.0
2011-04-07 12:40:00,6.08,6.1,6.08,6.1,394400.0,4.0847,4.0981,4.0847,4.0981,394400.0
2011-04-07 12:45:00,6.1,6.1,6.09,6.1,563200.0,4.0981,4.0981,4.0914,4.0981,563200.0
2011-04-07 12:50:00,6.1,6.1,6.09,6.09,127600.0,4.0981,4.0981,4.0914,4.0914,127600.0
2011-04-07 12:55:00,6.09,6.1,6.09,6.09,116800.0,4.0914,4.0981,4.0914,4.0914,116800.0
2011-04-07 13:00:00,6.09,6.1,6.08,6.08,188800.0,4.0914,4.0981,4.0847,4.0847,188800.0
2011-04-07 13:05:00,6.08,6.09,6.07,6.09,105200.0,4.0847,4.0914,4.078,4.0914,105200.0
2011-04-07 13:10:00,6.09,6.09,6.07,6.07,88400.0,4.0914,4.0914,4.078,4.078,88400.0
2011-04-07 13:15:00,6.07,6.08,6.07,6.07,75200.0,4.078,4.0847,4.078,4.078,75200.0
2011-04-07 13:20:00,6.07,6.08,6.06,6.07,136800.0,4.078,4.0847,4.0712,4.078,136800.0
2011-04-07 13:25:00,6.07,6.07,6.06,6.06,81200.0,4.078,4.078,4.0712,4.0712,81200.0
2011-04-07 13:30:00,6.06,6.06,6.05,6.06,79600.0,4.0712,4.0712,4.0645,4.0712,79600.0
2011-04-07 13:35:00,6.06,6.07,6.06,6.07,88800.0,4.0712,4.078,4.0712,4.078,88800.0
2011-04-07 13:40:00,6.07,6.07,6.06,6.06,146000.0,4.078,4.078,4.0712,4.0712,146000.0
2011-04-07 13:45:00,6.06,6.06,6.05,6.06,93200.0,4.0712,4.0712,4.0645,4.0712,93200.0
2011-04-07 13:50:00,6.06,6.07,6.06,6.06,102400.0,4.0712,4.078,4.0712,4.0712,102400.0
2011-04-07 13:55:00,6.06,6.07,6.05,6.05,146400.0,4.0712,4.078,4.0645,4.0645,146400.0
2011-04-07 14:00:00,6.05,6.06,6.05,6.06,99200.0,4.0645,4.0712,4.0645,4.0712,99200.0
2011-04-07 14:05:00,6.06,6.06,6.05,6.06,99600.0,4.0712,4.0712,4.0645,4.0712,99600.0
2011-04-07 14:10:00,6.06,6.06,6.06,6.06,72400.0,4.0712,4.0712,4.0712,4.0712,72400.0
2011-04-07 14:15:00,6.06,6.07,6.06,6.06,238000.0,4.0712,4.078,4.0712,4.0712,238000.0
2011-04-07 14:20:00,6.06,6.07,6.06,6.07,109200.0,4.0712,4.078,4.0712,4.078,109200.0
2011-04-07 14:25:00,6.07,6.07,6.05,6.05,279600.0,4.078,4.078,4.0645,4.0645,279600.0
2011-04-07 14:30:00,6.05,6.05,6.04,6.05,164400.0,4.0645,4.0645,4.0578,4.0645,164400.0
2011-04-07 14:35:00,6.05,6.05,6.04,6.05,216400.0,4.0645,4.0645,4.0578,4.0645,216400.0
2011-04-07 14:40:00,6.05,6.05,6.05,6.05,118800.0,4.0645,4.0645,4.0645,4.0645,118800.0
2011-04-07 14:45:00,6.05,6.05,6.05,6.05,70800.0,4.0645,4.0645,4.0645,4.0645,70800.0
2011-04-07 14:50:00,6.05,6.06,6.04,6.05,205200.0,4.0645,4.0712,4.0578,4.0645,205200.0
2011-04-07 14:55:00,6.04,6.05,6.04,6.04,120000.0,4.0578,4.0645,4.0578,4.0578,120000.0
2011-04-07 15:00:00,6.04,6.04,6.03,6.03,216000.0,4.0578,4.0578,4.0511,4.0511,216000.0
2011-04-07 15:05:00,6.03,6.03,6.02,6.02,308000.0,4.0511,4.0511,4.0444,4.0444,308000.0
2011-04-07 15:10:00,6.02,6.03,6.02,6.02,318000.0,4.0444,4.0511,4.0444,4.0444,318000.0
2011-04-07 15:15:00,6.02,6.03,6.02,6.03,381200.0,4.0444,4.0511,4.0444,4.0511,381200.0
2011-04-07 15:20:00,6.03,6.03,6.02,6.02,446800.0,4.0511,4.0511,4.0444,4.0444,446800.0
2011-04-07 15:25:00,6.02,6.03,6.02,6.02,291200.0,4.0444,4.0511,4.0444,4.0444,291200.0
2011-04-07 15:30:00,6.02,6.02,6.01,6.02,478400.0,4.0444,4.0444,4.0377,4.0444,478400.0
2011-04-07 15:35:00,6.02,6.02,6.02,6.02,330800.0,4.0444,4.0444,4.0444,4.0444,330800.0
2011-04-07 15:40:00,6.02,6.02,6.02,6.02,372800.0,4.0444,4.0444,4.0444,4.0444,372800.0
2011-04-07 15:45:00,6.02,6.02,6.0,6.0,695200.0,4.0444,4.0444,4.0309,4.0309,695200.0
2011-04-07 15:50:00,6.0,6.01,5.99,6.0,1148400.0,4.0309,4.0377,4.0242,4.0309,1148400.0
2011-04-07 15:55:00,6.0,6.0,6.0,6.0,687200.0,4.0309,4.0309,4.0309,4.0309,687200.0
2011-04-08 09:30:00,6.01,6.02,5.99,6.0,280400.0,4.0377,4.0444,4.0242,4.0309,280400.0
2011-04-08 09:35:00,6.0,6.02,5.97,5.98,305200.0,4.0309,4.0444,4.0108,4.0175,305200.0
2011-04-08 09:40:00,5.98,6.05,5.97,6.04,269200.0,4.0175,4.0645,4.0108,4.0578,269200.0
2011-04-08 09:45:00,6.04,6.04,5.99,5.99,172800.0,4.0578,4.0578,4.0242,4.0242,172800.0
2011-04-08 09:50:00,5.99,6.0,5.98,6.0,131600.0,4.0242,4.0309,4.0175,4.0309,131600.0
2011-04-08 09:55:00,5.99,6.0,5.98,5.99,95600.0,4.0242,4.0309,4.0175,4.0242,95600.0
2011-04-08 10:00:00,5.99,6.01,5.98,5.98,146800.0,4.0242,4.0377,4.0175,4.0175,146800.0
2011-04-08 10:05:00,5.99,6.01,5.98,6.0,202400.0,4.0242,4.0377,4.0175,4.0309,202400.0
2011-04-08 10:10:00,5.99,6.0,5.99,6.0,98000.0,4.0242,4.0309,4.0242,4.0309,98000.0
2011-04-08 10:15:00,6.0,6.0,5.99,5.99,199600.0,4.0309,4.0309,4.0242,4.0242,199600.0
2011-04-08 10:20:00,5.99,5.99,5.98,5.98,216000.0,4.0242,4.0242,4.0175,4.0175,216000.0
2011-04-08 10:25:00,5.98,5.99,5.97,5.97,114000.0,4.0175,4.0242,4.0108,4.0108,114000.0
2011-04-08 10:30:00,5.97,5.97,5.94,5.94,169200.0,4.0108,4.0108,3.9906,3.9906,169200.0
2011-04-08 10:35:00,5.94,5.96,5.94,5.95,199200.0,3.9906,4.0041,3.9906,3.9973,199200.0
2011-04-08 10:40:00,5.95,5.95,5.95,5.95,68400.0,3.9973,3.9973,3.9973,3.9973,68400.0
2011-04-08 10:45:00,5.95,5.95,5.93,5.94,174800.0,3.9973,3.9973,3.9839,3.9906,174800.0
2011-04-08 10:50:00,5.93,5.94,5.92,5.93,201200.0,3.9839,3.9906,3.9772,3.9839,201200.0
2011-04-08 10:55:00,5.93,5.93,5.92,5.92,163200.0,3.9839,3.9839,3.9772,3.9772,163200.0
2011-04-08 11:00:00,5.92,5.94,5.92,5.94,236400.0,3.9772,3.9906,3.9772,3.9906,236400.0
2011-04-08 11:05:00,5.94,5.95,5.93,5.95,373200.0,3.9906,3.9973,3.9839,3.9973,373200.0
2011-04-08 11:10:00,5.95,5.95,5.94,5.94,224400.0,3.9973,3.9973,3.9906,3.9906,224400.0
2011-04-08 11:15:00,5.95,5.95,5.94,5.95,155200.0,3.9973,3.9973,3.9906,3.9973,155200.0
2011-04-08 11:20:00,5.95,5.96,5.95,5.95,103600.0,3.9973,4.0041,3.9973,3.9973,103600.0
2011-04-08 11:25:00,5.95,5.96,5.95,5.95,159600.0,3.9973,4.0041,3.9973,3.9973,159600.0
2011-04-08 11:30:00,5.95,5.97,5.95,5.96,206800.0,3.9973,4.0108,3.9973,4.0041,206800.0
2011-04-08 11:35:00,5.96,5.96,5.95,5.95,182000.0,4.0041,4.0041,3.9973,3.9973,182000.0
2011-04-08 11:40:00,5.95,5.96,5.94,5.96,149600.0,3.9973,4.0041,3.9906,4.0041,149600.0
2011-04-08 11:45:00,5.96,5.97,5.96,5.96,81600.0,4.0041,4.0108,4.0041,4.0041,81600.0
2011-04-08 11:50:00,5.96,5.97,5.96,5.97,87200.0,4.0041,4.0108,4.0041,4.0108,87200.0
2011-04-08 11:55:00,5.97,5.98,5.97,5.98,119200.0,4.0108,4.0175,4.0108,4.0175,119200.0
2011-04-08 12:00:00,5.98,5.99,5.97,5.97,136400.0,4.0175,4.0242,4.0108,4.0108,136400.0
2011-04-08 12:05:00,5.97,5.97,5.96,5.96,155600.0,4.0108,4.0108,4.0041,4.0041,155600.0
2011-04-08 12:10:00,5.96,5.97,5.96,5.97,280800.0,4.0041,4.0108,4.0041,4.0108,280800.0
2011-04-08 12:15:00,5.97,5.98,5.97,5.97,76800.0,4.0108,4.0175,4.0108,4.0108,76800.0
2011-04-08 12:20:00,5.97,5.98,5.96,5.96,126000.0,4.0108,4.0175,4.0041,4.0041,126000.0
2011-04-08 12:25:00,5.96,5.97,5.96,5.97,82400.0,4.0041,4.0108,4.0041,4.0108,82400.0
2011-04-08 12:30:00,5.97,5.97,5.96,5.97,102800.0,4.0108,4.0108,4.0041,4.0108,102800.0
2011-04-08 12:35:00,5.97,5.97,5.96,5.97,43200.0,4.0108,4.0108,4.0041,4.0108,43200.0
2011-04-08 12:40:00,5.97,5.97,5.96,5.97,120000.0,4.0108,4.0108,4.0041,4.0108,120000.0
2011-04-08 12:45:00,5.97,5.97,5.96,5.97,76800.0,4.0108,4.0108,4.0041,4.0108,76800.0
2011-04-08 12:50:00,5.97,5.97,5.96,5.96,74800.0,4.0108,4.0108,4.0041,4.0041,74800.0
2011-04-08 12:55:00,5.96,5.96,5.95,5.95,206000.0,4.0041,4.0041,3.9973,3.9973,206000.0
2011-04-08 13:00:00,5.95,5.95,5.95,5.95,170000.0,3.9973,3.9973,3.9973,3.9973,170000.0
2011-04-08 13:05:00,5.95,5.95,5.95,5.95,52800.0,3.9973,3.9973,3.9973,3.9973,52800.0
2011-04-08 13:10:00,5.95,5.96,5.95,5.95,134800.0,3.9973,4.0041,3.9973,3.9973,134800.0
2011-04-08 13:15:00,5.95,5.96,5.95,5.95,57600.0,3.9973,4.0041,3.9973,3.9973,57600.0
2011-04-08 13:20:00,5.96,5.96,5.95,5.95,78800.0,4.0041,4.0041,3.9973,3.9973,78800.0
2011-04-08 13:25:00,5.95,5.95,5.94,5.95,61200.0,3.9973,3.9973,3.9906,3.9973,61200.0
2011-04-08 13:30:00,5.94,5.95,5.94,5.95,78800.0,3.9906,3.9973,3.9906,3.9973,78800.0
2011-04-08 13:35:00,5.95,5.95,5.95,5.95,147600.0,3.9973,3.9973,3.9973,3.9973,147600.0
2011-04-08 13:40:00,5.95,5.95,5.94,5.94,82400.0,3.9973,3.9973,3.9906,3.9906,82400.0
2011-04-08 13:45:00,5.94,5.94,5.93,5.94,75200.0,3.9906,3.9906,3.9839,3.9906,75200.0
2011-04-08 13:50:00,5.94,5.95,5.94,5.95,86000.0,3.9906,3.9973,3.9906,3.9973,86000.0
2011-04-08 13:55:00,5.95,5.95,5.94,5.95,154000.0,3.9973,3.9973,3.9906,3.9973,154000.0
2011-04-08 14:00:00,5.95,5.95,5.94,5.94,123600.0,3.9973,3.9973,3.9906,3.9906,123600.0
2011-04-08 14:05:00,5.94,5.95,5.94,5.95,62800.0,3.9906,3.9973,3.9906,3.9973,62800.0
2011-04-08 14:10:00,5.95,5.95,5.94,5.94,78000.0,3.9973,3.9973,3.9906,3.9906,78000.0
2011-04-08 14:15:00,5.94,5.94,5.94,5.94,115600.0,3.9906,3.9906,3.9906,3.9906,115600.0
2011-04-08 14:20:00,5.94,5.94,5.93,5.93,204400.0,3.9906,3.9906,3.9839,3.9839,204400.0
2011-04-08 14:25:00,5.93,5.93,5.93,5.93,69600.0,3.9839,3.9839,3.9839,3.9839,69600.0
2011-04-08 14:30:00,5.93,5.93,5.92,5.92,95200.0,3.9839,3.9839,3.9772,3.9772,95200.0
2011-04-08 14:35:00,5.92,5.92,5.91,5.92,315200.0,3.9772,3.9772,3.9705,3.9772,315200.0
2011-04-08 14:40:00,5.91,5.92,5.91,5.91,84400.0,3.9705,3.9772,3.9705,3.9705,84400.0
2011-04-08 14:45:00,5.91,5.92,5.9,5.91,303200.0,3.9705,3.9772,3.9638,3.9705,303200.0
2011-04-08 14:50:00,5.91,5.92,5.91,5.92,224800.0,3.9705,3.9772,3.9705,3.9772,224800.0
2011-04-08 14:55:00,5.92,5.92,5.9,5.9,454800.0,3.9772,3.9772,3.9638,3.9638,454800.0
2011-04-08 15:00:00,5.9,5.9,5.89,5.9,277600.0,3.9638,3.9638,3.957,3.9638,277600.0
2011-04-08 15:05:00,5.89,5.91,5.89,5.91,472000.0,3.957,3.9705,3.957,3.9705,472000.0
2011-04-08 15:10:00,5.91,5.92,5.91,5.92,159600.0,3.9705,3.9772,3.9705,3.9772,159600.0
2011-04-08 15:15:00,5.92,5.92,5.91,5.92,268800.0,3.9772,3.9772,3.9705,3.9772,268800.0
2011-04-08 15:20:00,5.92,5.92,5.92,5.92,103600.0,3.9772,3.9772,3.9772,3.9772,103600.0
2011-04-08 15:25:00,5.92,5.93,5.92,5.93,216400.0,3.9772,3.9839,3.9772,3.9839,216400.0
2011-04-08 15:30:00,5.93,5.93,5.93,5.93,250400.0,3.9839,3.9839,3.9839,3.9839,250400.0
2011-04-08 15:35:00,5.93,5.93,5.92,5.92,268000.0,3.9839,3.9839,3.9772,3.9772,268000.0
2011-04-08 15:40:00,5.92,5.93,5.92,5.93,259600.0,3.9772,3.9839,3.9772,3.9839,259600.0
2011-04-08 15:45:00,5.93,5.94,5.93,5.94,446800.0,3.9839,3.9906,3.9839,3.9906,446800.0
2011-04-08 15:50:00,5.94,5.95,5.94,5.95,464800.0,3.9906,3.9973,3.9906,3.9973,464800.0
2011-04-08 15:55:00,5.95,5.96,5.95,5.95,1001200.0,3.9973,4.0041,3.9973,3.9973,1001200.0
2011-04-11 09:30:00,5.93,5.95,5.92,5.95,387600.0,3.9839,3.9973,3.9772,3.9973,387600.0
2011-04-11 09:35:00,5.95,5.97,5.94,5.97,168000.0,3.9973,4.0108,3.9906,4.0108,168000.0
2011-04-11 09:40:00,5.97,6.0,5.97,6.0,272400.0,4.0108,4.0309,4.0108,4.0309,272400.0
2011-04-11 09:45:00,6.0,6.01,5.99,6.01,170800.0,4.0309,4.0377,4.0242,4.0377,170800.0
2011-04-11 09:50:00,6.01,6.01,6.0,6.01,161200.0,4.0377,4.0377,4.0309,4.0377,161200.0
2011-04-11 09:55:00,6.01,6.02,6.0,6.0,160400.0,4.0377,4.0444,4.0309,4.0309,160400.0
2011-04-11 10:00:00,6.0,6.02,6.0,6.0,214000.0,4.0309,4.0444,4.0309,4.0309,214000.0
2011-04-11 10:05:00,6.0,6.0,5.99,6.0,366000.0,4.0309,4.0309,4.0242,4.0309,366000.0
2011-04-11 10:10:00,6.0,6.0,5.97,5.97,247600.0,4.0309,4.0309,4.0108,4.0108,247600.0
2011-04-11 10:15:00,5.97,5.98,5.97,5.98,183600.0,4.0108,4.0175,4.0108,4.0175,183600.0
2011-04-11 10:20:00,5.97,5.98,5.97,5.97,214400.0,4.0108,4.0175,4.0108,4.0108,214400.0
2011-04-11 10:25:00,5.97,5.98,5.96,5.96,128800.0,4.0108,4.0175,4.0041,4.0041,128800.0
2011-04-11 10:30:00,5.96,5.96,5.95,5.96,125200.0,4.0041,4.0041,3.9973,4.0041,125200.0
2011-04-11 10:35:00,5.96,5.97,5.96,5.97,104800.0,4.0041,4.0108,4.0041,4.0108,104800.0
2011-04-11 10:40:00,5.97,5.97,5.97,5.97,91200.0,4.0108,4.0108,4.0108,4.0108,91200.0
2011-04-11 10:45:00,5.97,5.98,5.97,5.97,96000.0,4.0108,4.0175,4.0108,4.0108,96000.0
2011-04-11 10:50:00,5.97,5.98,5.97,5.98,154800.0,4.0108,4.0175,4.0108,4.0175,154800.0
2011-04-11 10:55:00,5.98,5.98,5.97,5.98,37600.0,4.0175,4.0175,4.0108,4.0175,37600.0
2011-04-11 11:00:00,5.97,5.98,5.97,5.98,127600.0,4.0108,4.0175,4.0108,4.0175,127600.0
2011-04-11 11:05:00,5.98,6.0,5.98,5.99,122400.0,4.0175,4.0309,4.0175,4.0242,122400.0
2011-04-11 11:10:00,5.99,5.99,5.98,5.98,92000.0,4.0242,4.0242,4.0175,4.0175,92000.0
2011-04-11 11:15:00,5.98,5.99,5.98,5.99,101600.0,4.0175,4.0242,4.0175,4.0242,101600.0
2011-04-11 11:20:00,5.99,5.99,5.99,5.99,156800.0,4.0242,4.0242,4.0242,4.0242,156800.0
2011-04-11 11:25:00,5.99,6.0,5.99,6.0,149200.0,4.0242,4.0309,4.0242,4.0309,149200.0
2011-04-11 11:30:00,6.0,6.0,5.99,6.0,151600.0,4.0309,4.0309,4.0242,4.0309,151600.0
2011-04-11 11:35:00,6.0,6.0,6.0,6.0,72000.0,4.0309,4.0309,4.0309,4.0309,72000.0
2011-04-11 11:40:00,6.0,6.0,5.99,5.99,152800.0,4.0309,4.0309,4.0242,4.0242,152800.0
2011-04-11 11:45:00,5.99,5.99,5.99,5.99,52800.0,4.0242,4.0242,4.0242,4.0242,52800.0
2011-04-11 11:50:00,5.99,6.0,5.99,5.99,98400.0,4.0242,4.0309,4.0242,4.0242,98400.0
2011-04-11 11:55:00,6.0,6.0,5.98,5.98,148400.0,4.0309,4.0309,4.0175,4.0175,148400.0
2011-04-11 12:00:00,5.98,5.98,5.96,5.96,221600.0,4.0175,4.0175,4.0041,4.0041,221600.0
2011-04-11 12:05:00,5.97,5.97,5.96,5.97,136800.0,4.0108,4.0108,4.0041,4.0108,136800.0
2011-04-11 12:10:00,5.96,5.97,5.96,5.96,97600.0,4.0041,4.0108,4.0041,4.0041,97600.0
2011-04-11 12:15:00,5.96,5.96,5.95,5.95,87600.0,4.0041,4.0041,3.9973,3.9973,87600.0
2011-04-11 12:20:00,5.95,5.96,5.95,5.96,130800.0,3.9973,4.0041,3.9973,4.0041,130800.0
2011-04-11 12:25:00,5.96,5.96,5.95,5.95,100000.0,4.0041,4.0041,3.9973,3.9973,100000.0
2011-04-11 12:30:00,5.95,5.95,5.94,5.94,44800.0,3.9973,3.9973,3.9906,3.9906,44800.0
2011-04-11 12:35:00,5.94,5.94,5.93,5.93,108000.0,3.9906,3.9906,3.9839,3.9839,108000.0
2011-04-11 12:40:00,5.93,5.94,5.92,5.94,137200.0,3.9839,3.9906,3.9772,3.9906,137200.0
2011-04-11 12:45:00,5.94,5.94,5.93,5.93,50400.0,3.9906,3.9906,3.9839,3.9839,50400.0
2011-04-11 12:50:00,5.93,5.93,5.93,5.93,26400.0,3.9839,3.9839,3.9839,3.9839,26400.0
2011-04-11 12:55:00,5.93,5.93,5.93,5.93,81600.0,3.9839,3.9839,3.9839,3.9839,81600.0
2011-04-11 13:00:00,5.93,5.93,5.91,5.92,241600.0,3.9839,3.9839,3.9705,3.9772,241600.0
2011-04-11 13:05:00,5.92,5.93,5.92,5.92,108400.0,3.9772,3.9839,3.9772,3.9772,108400.0
2011-04-11 13:10:00,5.92,5.92,5.92,5.92,111200.0,3.9772,3.9772,3.9772,3.9772,111200.0
2011-04-11 13:15:00,5.92,5.92,5.92,5.92,196800.0,3.9772,3.9772,3.9772,3.9772,196800.0
2011-04-11 13:20:00,5.92,5.93,5.92,5.93,224800.0,3.9772,3.9839,3.9772,3.9839,224800.0
2011-04-11 13:25:00,5.93,5.96,5.93,5.96,105600.0,3.9839,4.0041,3.9839,4.0041,105600.0
2011-04-11 13:30:00,5.95,5.97,5.95,5.96,191600.0,3.9973,4.0108,3.9973,4.0041,191600.0
2011-04-11 13:35:00,5.96,5.96,5.95,5.95,92000.0,4.0041,4.0041,3.9973,3.9973,92000.0
2011-04-11 13:40:00,5.95,5.96,5.95,5.96,236400.0,3.9973,4.0041,3.9973,4.0041,236400.0
2011-04-11 13:45:00,5.96,5.96,5.94,5.94,66400.0,4.0041,4.0041,3.9906,3.9906,66400.0
2011-04-11 13:50:00,5.94,5.97,5.94,5.97,190400.0,3.9906,4.0108,3.9906,4.0108,190400.0
2011-04-11 13:55:00,5.97,5.97,5.96,5.97,115200.0,4.0108,4.0108,4.0041,4.0108,115200.0
2011-04-11 14:00:00,5.96,5.97,5.96,5.96,226800.0,4.0041,4.0108,4.0041,4.0041,226800.0
2011-04-11 14:05:00,5.96,5.98,5.96,5.98,202800.0,4.0041,4.0175,4.0041,4.0175,202800.0
2011-04-11 14:10:00,5.97,5.98,5.97,5.97,115600.0,4.0108,4.0175,4.0108,4.0108,115600.0
2011-04-11 14:15:00,5.97,5.98,5.97,5.98,167200.0,4.0108,4.0175,4.0108,4.0175,167200.0
2011-04-11 14:20:00,5.98,5.98,5.97,5.97,163600.0,4.0175,4.0175,4.0108,4.0108,163600.0
2011-04-11 14:25:00,5.97,5.98,5.97,5.98,77200.0,4.0108,4.0175,4.0108,4.0175,77200.0
2011-04-11 14:30:00,5.98,5.98,5.97,5.97,136800.0,4.0175,4.0175,4.0108,4.0108,136800.0
2011-04-11 14:35:00,5.97,5.98,5.97,5.97,210800.0,4.0108,4.0175,4.0108,4.0108,210800.0
2011-04-11 14:40:00,5.97,5.97,5.96,5.97,333600.0,4.0108,4.0108,4.0041,4.0108,333600.0
2011-04-11 14:45:00,5.97,5.97,5.95,5.96,385600.0,4.0108,4.0108,3.9973,4.0041,385600.0
2011-04-11 14:50:00,5.96,5.96,5.95,5.96,302400.0,4.0041,4.0041,3.9973,4.0041,302400.0
2011-04-11 14:55:00,5.96,5.96,5.94,5.95,281200.0,4.0041,4.0041,3.9906,3.9973,281200.0
2011-04-11 15:00:00,5.95,5.95,5.94,5.95,604400.0,3.9973,3.9973,3.9906,3.9973,604400.0
2011-04-11 15:05:00,5.95,5.95,5.93,5.94,399600.0,3.9973,3.9973,3.9839,3.9906,399600.0
2011-04-11 15:10:00,5.94,5.94,5.93,5.93,152400.0,3.9906,3.9906,3.9839,3.9839,152400.0
2011-04-11 15:15:00,5.93,5.93,5.92,5.93,278800.0,3.9839,3.9839,3.9772,3.9839,278800.0
2011-04-11 15:20:00,5.93,5.94,5.93,5.93,189200.0,3.9839,3.9906,3.9839,3.9839,189200.0
2011-04-11 15:25:00,5.93,5.93,5.92,5.93,172400.0,3.9839,3.9839,3.9772,3.9839,172400.0
2011-04-11 15:30:00,5.92,5.94,5.92,5.93,294000.0,3.9772,3.9906,3.9772,3.9839,294000.0
2011-04-11 15:35:00,5.93,5.93,5.92,5.93,245200.0,3.9839,3.9839,3.9772,3.9839,245200.0
2011-04-11 15:40:00,5.93,5.94,5.92,5.94,385200.0,3.9839,3.9906,3.9772,3.9906,385200.0
2011-04-11 15:45:00,5.93,5.94,5.93,5.93,451200.0,3.9839,3.9906,3.9839,3.9839,451200.0
2011-04-11 15:50:00,5.93,5.94,5.92,5.92,446000.0,3.9839,3.9906,3.9772,3.9772,446000.0
2011-04-11 15:55:00,5.92,5.94,5.92,5.93,1036400.0,3.9772,3.9906,3.9772,3.9839,1036400.0
2011-04-12 09:30:00,5.91,5.93,5.89,5.92,155600.0,3.9705,3.9839,3.957,3.9772,155600.0
2011-04-12 09:35:00,5.93,6.04,5.93,6.02,332000.0,3.9839,4.0578,3.9839,4.0444,332000.0
2011-04-12 09:40:00,6.02,6.02,5.99,6.0,312000.0,4.0444,4.0444,4.0242,4.0309,312000.0
2011-04-12 09:45:00,5.99,6.0,5.97,5.97,484800.0,4.0242,4.0309,4.0108,4.0108,484800.0
2011-04-12 09:50:00,5.97,5.98,5.94,5.95,156800.0,4.0108,4.0175,3.9906,3.9973,156800.0
2011-04-12 09:55:00,5.94,5.95,5.93,5.94,200000.0,3.9906,3.9973,3.9839,3.9906,200000.0
2011-04-12 10:00:00,5.94,5.97,5.93,5.96,256400.0,3.9906,4.0108,3.9839,4.0041,256400.0
2011-04-12 10:05:00,5.96,5.97,5.95,5.95,205200.0,4.0041,4.0108,3.9973,3.9973,205200.0
2011-04-12 10:10:00,5.95,5.96,5.94,5.95,250000.0,3.9973,4.0041,3.9906,3.9973,250000.0
2011-04-12 10:15:00,5.95,5.95,5.95,5.95,170800.0,3.9973,3.9973,3.9973,3.9973,170800.0
2011-04-12 10:20:00,5.95,5.96,5.95,5.96,308800.0,3.9973,4.0041,3.9973,4.0041,308800.0
2011-04-12 10:25:00,5.96,5.99,5.96,5.98,146800.0,4.0041,4.0242,4.0041,4.0175,146800.0
2011-04-12 10:30:00,5.98,5.98,5.95,5.95,167200.0,4.0175,4.0175,3.9973,3.9973,167200.0
2011-04-12 10:35:00,5.95,5.96,5.93,5.94,333600.0,3.9973,4.0041,3.9839,3.9906,333600.0
2011-04-12 10:40:00,5.95,5.96,5.94,5.95,199200.0,3.9973,4.0041,3.9906,3.9973,199200.0
2011-04-12 10:45:00,5.95,5.95,5.93,5.94,220000.0,3.9973,3.9973,3.9839,3.9906,220000.0
2011-04-12 10:50:00,5.94,5.95,5.92,5.93,260000.0,3.9906,3.9973,3.9772,3.9839,260000.0
2011-04-12 10:55:00,5.93,5.94,5.92,5.92,178400.0,3.9839,3.9906,3.9772,3.9772,178400.0
2011-04-12 11:00:00,5.92,5.93,5.92,5.93,142800.0,3.9772,3.9839,3.9772,3.9839,142800.0
2011-04-12 11:05:00,5.93,5.94,5.93,5.93,87600.0,3.9839,3.9906,3.9839,3.9839,87600.0
2011-04-12 11:10:00,5.93,5.94,5.93,5.93,227200.0,3.9839,3.9906,3.9839,3.9839,227200.0
2011-04-12 11:15:00,5.93,5.93,5.91,5.91,138000.0,3.9839,3.9839,3.9705,3.9705,138000.0
2011-04-12 11:20:00,5.91,5.91,5.89,5.89,299600.0,3.9705,3.9705,3.957,3.957,299600.0
2011-04-12 11:25:00,5.89,5.9,5.89,5.9,156800.0,3.957,3.9638,3.957,3.9638,156800.0
2011-04-12 11:30:00,5.9,5.91,5.9,5.91,94400.0,3.9638,3.9705,3.9638,3.9705,94400.0
2011-04-12 11:35:00,5.91,5.91,5.9,5.9,266800.0,3.9705,3.9705,3.9638,3.9638,266800.0
2011-04-12 11:40:00,5.9,5.91,5.9,5.91,83200.0,3.9638,3.9705,3.9638,3.9705,83200.0
2011-04-12 11:45:00,5.91,5.92,5.91,5.92,50400.0,3.9705,3.9772,3.9705,3.9772,50400.0
2011-04-12 11:50:00,5.92,5.92,5.91,5.91,102800.0,3.9772,3.9772,3.9705,3.9705,102800.0
2011-04-12 11:55:00,5.92,5.92,5.91,5.91,66800.0,3.9772,3.9772,3.9705,3.9705,66800.0
2011-04-12 12:00:00,5.91,5.92,5.91,5.92,78400.0,3.9705,3.9772,3.9705,3.9772,78400.0
2011-04-12 12:05:00,5.92,5.93,5.92,5.92,72400.0,3.9772,3.9839,3.9772,3.9772,72400.0
2011-04-12 12:10:00,5.92,5.93,5.92,5.93,84000.0,3.9772,3.9839,3.9772,3.9839,84000.0
2011-04-12 12:15:00,5.93,5.94,5.93,5.94,119600.0,3.9839,3.9906,3.9839,3.9906,119600.0
2011-04-12 12:20:00,5.94,5.94,5.93,5.94,117200.0,3.9906,3.9906,3.9839,3.9906,117200.0
2011-04-12 12:25:00,5.94,5.94,5.93,5.93,72800.0,3.9906,3.9906,3.9839,3.9839,72800.0
2011-04-12 12:30:00,5.93,5.94,5.93,5.93,96800.0,3.9839,3.9906,3.9839,3.9839,96800.0
2011-04-12 12:35:00,5.93,5.93,5.93,5.93,104000.0,3.9839,3.9839,3.9839,3.9839,104000.0
2011-04-12 12:40:00,5.93,5.94,5.93,5.94,55200.0,3.9839,3.9906,3.9839,3.9906,55200.0
2011-04-12 12:45:00,5.94,5.94,5.93,5.94,143200.0,3.9906,3.9906,3.9839,3.9906,143200.0
2011-04-12 12:50:00,5.94,5.96,5.94,5.94,222800.0,3.9906,4.0041,3.9906,3.9906,222800.0
2011-04-12 12:55:00,5.94,5.95,5.94,5.95,57600.0,3.9906,3.9973,3.9906,3.9973,57600.0
2011-04-12 13:00:00,5.95,5.95,5.94,5.95,71600.0,3.9973,3.9973,3.9906,3.9973,71600.0
2011-04-12 13:05:00,5.95,5.95,5.93,5.94,90400.0,3.9973,3.9973,3.9839,3.9906,90400.0
2011-04-12 13:10:00,5.94,5.94,5.92,5.92,216000.0,3.9906,3.9906,3.9772,3.9772,216000.0
2011-04-12 13:15:00,5.93,5.93,5.92,5.93,107200.0,3.9839,3.9839,3.9772,3.9839,107200.0
2011-04-12 13:20:00,5.93,5.93,5.92,5.93,231600.0,3.9839,3.9839,3.9772,3.9839,231600.0
2011-04-12 13:25:00,5.93,5.93,5.93,5.93,113200.0,3.9839,3.9839,3.9839,3.9839,113200.0
2011-04-12 13:30:00,5.93,5.94,5.93,5.94,159200.0,3.9839,3.9906,3.9839,3.9906,159200.0
2011-04-12 13:35:00,5.94,5.95,5.94,5.95,74800.0,3.9906,3.9973,3.9906,3.9973,74800.0
2011-04-12 13:40:00,5.95,5.95,5.94,5.95,122400.0,3.9973,3.9973,3.9906,3.9973,122400.0
2011-04-12 13:45:00,5.95,5.96,5.95,5.95,126000.0,3.9973,4.0041,3.9973,3.9973,126000.0
2011-04-12 13:50:00,5.95,5.97,5.95,5.97,306400.0,3.9973,4.0108,3.9973,4.0108,306400.0
2011-04-12 13:55:00,5.97,5.97,5.96,5.96,124000.0,4.0108,4.0108,4.0041,4.0041,124000.0
2011-04-12 14:00:00,5.96,5.98,5.96,5.97,166400.0,4.0041,4.0175,4.0041,4.0108,166400.0
2011-04-12 14:05:00,5.97,5.98,5.97,5.97,108800.0,4.0108,4.0175,4.0108,4.0108,108800.0
2011-04-12 14:10:00,5.97,5.98,5.97,5.97,91200.0,4.0108,4.0175,4.0108,4.0108,91200.0
2011-04-12 14:15:00,5.97,5.98,5.97,5.98,102800.0,4.0108,4.0175,4.0108,4.0175,102800.0
2011-04-12 14:20:00,5.98,5.98,5.97,5.97,82400.0,4.0175,4.0175,4.0108,4.0108,82400.0
2011-04-12 14:25:00,5.97,5.98,5.97,5.98,166400.0,4.0108,4.0175,4.0108,4.0175,166400.0
2011-04-12 14:30:00,5.98,5.98,5.97,5.97,157600.0,4.0175,4.0175,4.0108,4.0108,157600.0
2011-04-12 14:35:00,5.98,5.98,5.97,5.98,58800.0,4.0175,4.0175,4.0108,4.0175,58800.0
2011-04-12 14:40:00,5.97,5.98,5.97,5.98,89200.0,4.0108,4.0175,4.0108,4.0175,89200.0
2011-04-12 14:45:00,5.98,5.98,5.97,5.97,211600.0,4.0175,4.0175,4.0108,4.0108,211600.0
2011-04-12 14:50:00,5.97,5.97,5.96,5.96,136800.0,4.0108,4.0108,4.0041,4.0041,136800.0
2011-04-12 14:55:00,5.97,5.97,5.95,5.96,231600.0,4.0108,4.0108,3.9973,4.0041,231600.0
2011-04-12 15:00:00,5.96,5.96,5.95,5.95,157600.0,4.0041,4.0041,3.9973,3.9973,157600.0
2011-04-12 15:05:00,5.95,5.95,5.95,5.95,179600.0,3.9973,3.9973,3.9973,3.9973,179600.0
2011-04-12 15:10:00,5.95,5.95,5.95,5.95,187600.0,3.9973,3.9973,3.9973,3.9973,187600.0
2011-04-12 15:15:00,5.95,5.96,5.95,5.95,147600.0,3.9973,4.0041,3.9973,3.9973,147600.0
2011-04-12 15:20:00,5.95,5.95,5.93,5.93,396400.0,3.9973,3.9973,3.9839,3.9839,396400.0
2011-04-12 15:25:00,5.94,5.94,5.93,5.93,363200.0,3.9906,3.9906,3.9839,3.9839,363200.0
2011-04-12 15:30:00,5.94,5.94,5.93,5.94,264800.0,3.9906,3.9906,3.9839,3.9906,264800.0
2011-04-12 15:35:00,5.94,5.95,5.93,5.93,184000.0,3.9906,3.9973,3.9839,3.9839,184000.0
2011-04-12 15:40:00,5.93,5.94,5.93,5.93,240800.0,3.9839,3.9906,3.9839,3.9839,240800.0
2011-04-12 15:45:00,5.93,5.94,5.93,5.93,640400.0,3.9839,3.9906,3.9839,3.9839,640400.0
2011-04-12 15:50:00,5.94,5.95,5.94,5.94,532000.0,3.9906,3.9973,3.9906,3.9906,532000.0
2011-04-12 15:55:00,5.94,5.95,5.93,5.95,1363600.0,3.9906,3.9973,3.9839,3.9973,1363600.0
2011-04-13 09:30:00,5.99,6.06,5.98,6.04,411200.0,4.0242,4.0712,4.0175,4.0578,411200.0
2011-04-13 09:35:00,6.04,6.05,6.03,6.04,334400.0,4.0578,4.0645,4.0511,4.0578,334400.0
2011-04-13 09:40:00,6.04,6.06,6.02,6.05,478000.0,4.0578,4.0712,4.0444,4.0645,478000.0
2011-04-13 09:45:00,6.05,6.07,6.05,6.07,628400.0,4.0645,4.078,4.0645,4.078,628400.0
2011-04-13 09:50:00,6.07,6.09,6.06,6.09,240800.0,4.078,4.0914,4.0712,4.0914,240800.0
2011-04-13 09:55:00,6.09,6.11,6.09,6.1,272000.0,4.0914,4.1048,4.0914,4.0981,272000.0
2011-04-13 10:00:00,6.1,6.1,6.06,6.06,491600.0,4.0981,4.0981,4.0712,4.0712,491600.0
2011-04-13 10:05:00,6.06,6.06,6.03,6.05,682400.0,4.0712,4.0712,4.0511,4.0645,682400.0
2011-04-13 10:10:00,6.05,6.06,6.04,6.05,519600.0,4.0645,4.0712,4.0578,4.0645,519600.0
2011-04-13 10:15:00,6.05,6.07,6.05,6.07,346800.0,4.0645,4.078,4.0645,4.078,346800.0
2011-04-13 10:20:00,6.07,6.1,6.07,6.1,590400.0,4.078,4.0981,4.078,4.0981,590400.0
2011-04-13 10:25:00,6.1,6.13,6.09,6.12,784000.0,4.0981,4.1183,4.0914,4.1116,784000.0
2011-04-13 10:30:00,6.12,6.13,6.11,6.13,864400.0,4.1116,4.1183,4.1048,4.1183,864400.0
2011-04-13 10:35:00,6.13,6.14,6.12,6.13,1092800.0,4.1183,4.125,4.1116,4.1183,1092800.0
2011-04-13 10:40:00,6.13,6.14,6.12,6.13,1182400.0,4.1183,4.125,4.1116,4.1183,1182400.0
2011-04-13 10:45:00,6.13,6.15,6.12,6.13,514400.0,4.1183,4.1317,4.1116,4.1183,514400.0
2011-04-13 10:50:00,6.13,6.13,6.12,6.13,241200.0,4.1183,4.1183,4.1116,4.1183,241200.0
2011-04-13 10:55:00,6.13,6.13,6.12,6.13,125600.0,4.1183,4.1183,4.1116,4.1183,125600.0
2011-04-13 11:00:00,6.13,6.13,6.11,6.12,263600.0,4.1183,4.1183,4.1048,4.1116,263600.0
2011-04-13 11:05:00,6.12,6.12,6.11,6.12,218000.0,4.1116,4.1116,4.1048,4.1116,218000.0
2011-04-13 11:10:00,6.12,6.13,6.12,6.12,371600.0,4.1116,4.1183,4.1116,4.1116,371600.0
2011-04-13 11:15:00,6.12,6.13,6.12,6.13,385200.0,4.1116,4.1183,4.1116,4.1183,385200.0
2011-04-13 11:20:00,6.13,6.13,6.12,6.12,234400.0,4.1183,4.1183,4.1116,4.1116,234400.0
2011-04-13 11:25:00,6.12,6.12,6.12,6.12,267200.0,4.1116,4.1116,4.1116,4.1116,267200.0
2011-04-13 11:30:00,6.12,6.12,6.11,6.11,196400.0,4.1116,4.1116,4.1048,4.1048,196400.0
2011-04-13 11:35:00,6.12,6.12,6.1,6.11,365200.0,4.1116,4.1116,4.0981,4.1048,365200.0
2011-04-13 11:40:00,6.11,6.11,6.11,6.11,278800.0,4.1048,4.1048,4.1048,4.1048,278800.0
2011-04-13 11:45:00,6.11,6.13,6.11,6.13,566800.0,4.1048,4.1183,4.1048,4.1183,566800.0
2011-04-13 11:50:00,6.13,6.13,6.11,6.12,592400.0,4.1183,4.1183,4.1048,4.1116,592400.0
2011-04-13 11:55:00,6.12,6.13,6.12,6.12,502400.0,4.1116,4.1183,4.1116,4.1116,502400.0
2011-04-13 12:00:00,6.12,6.14,6.12,6.14,474000.0,4.1116,4.125,4.1116,4.125,474000.0
2011-04-13 12:05:00,6.14,6.17,6.14,6.16,1022800.0,4.125,4.1451,4.125,4.1384,1022800.0
2011-04-13 12:10:00,6.16,6.2,6.16,6.2,604800.0,4.1384,4.1653,4.1384,4.1653,604800.0
2011-04-13 12:15:00,6.2,6.21,6.19,6.2,654800.0,4.1653,4.172,4.1586,4.1653,654800.0
2011-04-13 12:20:00,6.2,6.22,6.2,6.22,676800.0,4.1653,4.1787,4.1653,4.1787,676800.0
2011-04-13 12:25:00,6.22,6.25,6.22,6.24,985200.0,4.1787,4.1989,4.1787,4.1922,985200.0
2011-04-13 12:30:00,6.24,6.27,6.24,6.25,1947200.0,4.1922,4.2123,4.1922,4.1989,1947200.0
2011-04-13 12:35:00,6.25,6.28,6.25,6.27,1284400.0,4.1989,4.219,4.1989,4.2123,1284400.0
2011-04-13 12:40:00,6.27,6.3,6.27,6.28,1520000.0,4.2123,4.2325,4.2123,4.219,1520000.0
2011-04-13 12:45:00,6.28,6.3,6.28,6.3,780800.0,4.219,4.2325,4.219,4.2325,780800.0
2011-04-13 12:50:00,6.3,6.3,6.25,6.29,884800.0,4.2325,4.2325,4.1989,4.2258,884800.0
2011-04-13 12:55:00,6.29,6.31,6.28,6.3,682800.0,4.2258,4.2392,4.219,4.2325,682800.0
2011-04-13 13:00:00,6.3,6.3,6.28,6.3,318400.0,4.2325,4.2325,4.219,4.2325,318400.0
2011-04-13 13:05:00,6.3,6.31,6.29,6.31,306800.0,4.2325,4.2392,4.2258,4.2392,306800.0
2011-04-13 13:10:00,6.31,6.32,6.27,6.27,706000.0,4.2392,4.2459,4.2123,4.2123,706000.0
2011-04-13 13:15:00,6.28,6.29,6.26,6.26,378400.0,4.219,4.2258,4.2056,4.2056,378400.0
2011-04-13 13:20:00,6.26,6.28,6.25,6.25,732000.0,4.2056,4.219,4.1989,4.1989,732000.0
2011-04-13 13:25:00,6.25,6.26,6.24,6.25,730400.0,4.1989,4.2056,4.1922,4.1989,730400.0
2011-04-13 13:30:00,6.25,6.25,6.23,6.24,779600.0,4.1989,4.1989,4.1855,4.1922,779600.0
2011-04-13 13:35:00,6.24,6.25,6.23,6.25,323600.0,4.1922,4.1989,4.1855,4.1989,323600.0
2011-04-13 13:40:00,6.25,6.26,6.25,6.25,692400.0,4.1989,4.2056,4.1989,4.1989,692400.0
2011-04-13 13:45:00,6.25,6.27,6.25,6.27,842400.0,4.1989,4.2123,4.1989,4.2123,842400.0
2011-04-13 13:50:00,6.27,6.27,6.26,6.27,515600.0,4.2123,4.2123,4.2056,4.2123,515600.0
2011-04-13 13:55:00,6.27,6.27,6.26,6.27,360400.0,4.2123,4.2123,4.2056,4.2123,360400.0
2011-04-13 14:00:00,6.27,6.29,6.27,6.28,384800.0,4.2123,4.2258,4.2123,4.219,384800.0
2011-04-13 14:05:00,6.28,6.29,6.28,6.29,331200.0,4.219,4.2258,4.219,4.2258,331200.0
2011-04-13 14:10:00,6.29,6.29,6.26,6.27,493600.0,4.2258,4.2258,4.2056,4.2123,493600.0
2011-04-13 14:15:00,6.27,6.28,6.26,6.27,421200.0,4.2123,4.219,4.2056,4.2123,421200.0
2011-04-13 14:20:00,6.27,6.28,6.27,6.28,308800.0,4.2123,4.219,4.2123,4.219,308800.0
2011-04-13 14:25:00,6.28,6.29,6.27,6.29,635600.0,4.219,4.2258,4.2123,4.2258,635600.0
2011-04-13 14:30:00,6.29,6.29,6.26,6.26,504000.0,4.2258,4.2258,4.2056,4.2056,504000.0
2011-04-13 14:35:00,6.26,6.26,6.24,6.25,466800.0,4.2056,4.2056,4.1922,4.1989,466800.0
2011-04-13 14:40:00,6.25,6.26,6.25,6.25,468400.0,4.1989,4.2056,4.1989,4.1989,468400.0
2011-04-13 14:45:00,6.26,6.26,6.25,6.26,532000.0,4.2056,4.2056,4.1989,4.2056,532000.0
2011-04-13 14:50:00,6.26,6.27,6.25,6.27,607600.0,4.2056,4.2123,4.1989,4.2123,607600.0
2011-04-13 14:55:00,6.27,6.29,6.27,6.28,594800.0,4.2123,4.2258,4.2123,4.219,594800.0
2011-04-13 15:00:00,6.28,6.3,6.28,6.29,605600.0,4.219,4.2325,4.219,4.2258,605600.0
2011-04-13 15:05:00,6.29,6.31,6.29,6.31,745600.0,4.2258,4.2392,4.2258,4.2392,745600.0
2011-04-13 15:10:00,6.31,6.34,6.31,6.34,1124400.0,4.2392,4.2594,4.2392,4.2594,1124400.0
2011-04-13 15:15:00,6.34,6.41,6.34,6.4,1794400.0,4.2594,4.3064,4.2594,4.2997,1794400.0
2011-04-13 15:20:00,6.4,6.41,6.36,6.37,1154000.0,4.2997,4.3064,4.2728,4.2795,1154000.0
2011-04-13 15:25:00,6.37,6.38,6.33,6.33,1186400.0,4.2795,4.2862,4.2526,4.2526,1186400.0
2011-04-13 15:30:00,6.33,6.34,6.32,6.32,1624400.0,4.2526,4.2594,4.2459,4.2459,1624400.0
2011-04-13 15:35:00,6.32,6.34,6.32,6.33,1404800.0,4.2459,4.2594,4.2459,4.2526,1404800.0
2011-04-13 15:40:00,6.33,6.35,6.33,6.34,976000.0,4.2526,4.2661,4.2526,4.2594,976000.0
2011-04-13 15:45:00,6.34,6.36,6.34,6.36,2046400.0,4.2594,4.2728,4.2594,4.2728,2046400.0
2011-04-13 15:50:00,6.36,6.38,6.36,6.36,2132000.0,4.2728,4.2862,4.2728,4.2728,2132000.0
2011-04-13 15:55:00,6.36,6.38,6.34,6.35,4149200.0,4.2728,4.2862,4.2594,4.2661,4149200.0
2011-04-14 09:30:00,6.32,6.36,6.29,6.3,608400.0,4.2459,4.2728,4.2258,4.2325,608400.0
2011-04-14 09:35:00,6.3,6.38,6.3,6.38,565600.0,4.2325,4.2862,4.2325,4.2862,565600.0
2011-04-14 09:40:00,6.37,6.45,6.37,6.42,1280000.0,4.2795,4.3333,4.2795,4.3131,1280000.0
2011-04-14 09:45:00,6.41,6.42,6.38,6.38,613600.0,4.3064,4.3131,4.2862,4.2862,613600.0
2011-04-14 09:50:00,6.38,6.41,6.36,6.4,579200.0,4.2862,4.3064,4.2728,4.2997,579200.0
2011-04-14 09:55:00,6.4,6.44,6.4,6.42,468800.0,4.2997,4.3265,4.2997,4.3131,468800.0
2011-04-14 10:00:00,6.42,6.48,6.41,6.47,1180400.0,4.3131,4.3534,4.3064,4.3467,1180400.0
2011-04-14 10:05:00,6.47,6.48,6.46,6.46,1839200.0,4.3467,4.3534,4.34,4.34,1839200.0
2011-04-14 10:10:00,6.46,6.49,6.41,6.41,1152800.0,4.34,4.3601,4.3064,4.3064,1152800.0
2011-04-14 10:15:00,6.41,6.47,6.4,6.46,774800.0,4.3064,4.3467,4.2997,4.34,774800.0
2011-04-14 10:20:00,6.46,6.5,6.46,6.49,1792800.0,4.34,4.3669,4.34,4.3601,1792800.0
2011-04-14 10:25:00,6.49,6.52,6.48,6.52,1631600.0,4.3601,4.3803,4.3534,4.3803,1631600.0
2011-04-14 10:30:00,6.52,6.55,6.51,6.55,1012800.0,4.3803,4.4004,4.3736,4.4004,1012800.0
2011-04-14 10:35:00,6.55,6.55,6.48,6.48,1410400.0,4.4004,4.4004,4.3534,4.3534,1410400.0
2011-04-14 10:40:00,6.49,6.49,6.46,6.46,616000.0,4.3601,4.3601,4.34,4.34,616000.0
2011-04-14 10:45:00,6.46,6.48,6.46,6.48,743600.0,4.34,4.3534,4.34,4.3534,743600.0
2011-04-14 10:50:00,6.48,6.48,6.46,6.46,293600.0,4.3534,4.3534,4.34,4.34,293600.0
2011-04-14 10:55:00,6.46,6.46,6.44,6.45,729600.0,4.34,4.34,4.3265,4.3333,729600.0
2011-04-14 11:00:00,6.45,6.46,6.43,6.45,447200.0,4.3333,4.34,4.3198,4.3333,447200.0
2011-04-14 11:05:00,6.45,6.47,6.44,6.47,400400.0,4.3333,4.3467,4.3265,4.3467,400400.0
2011-04-14 11:10:00,6.47,6.48,6.46,6.46,246400.0,4.3467,4.3534,4.34,4.34,246400.0
2011-04-14 11:15:00,6.46,6.47,6.45,6.46,250000.0,4.34,4.3467,4.3333,4.34,250000.0
2011-04-14 11:20:00,6.46,6.46,6.43,6.44,506400.0,4.34,4.34,4.3198,4.3265,506400.0
2011-04-14 11:25:00,6.44,6.45,6.43,6.43,198800.0,4.3265,4.3333,4.3198,4.3198,198800.0
2011-04-14 11:30:00,6.43,6.44,6.41,6.41,404800.0,4.3198,4.3265,4.3064,4.3064,404800.0
2011-04-14 11:35:00,6.41,6.41,6.39,6.39,800000.0,4.3064,4.3064,4.2929,4.2929,800000.0
2011-04-14 11:40:00,6.39,6.42,6.38,6.4,442000.0,4.2929,4.3131,4.2862,4.2997,442000.0
2011-04-14 11:45:00,6.4,6.4,6.37,6.39,500800.0,4.2997,4.2997,4.2795,4.2929,500800.0
2011-04-14 11:50:00,6.39,6.41,6.39,6.4,116800.0,4.2929,4.3064,4.2929,4.2997,116800.0
2011-04-14 11:55:00,6.41,6.42,6.41,6.41,176000.0,4.3064,4.3131,4.3064,4.3064,176000.0
2011-04-14 12:00:00,6.41,6.42,6.4,6.42,143200.0,4.3064,4.3131,4.2997,4.3131,143200.0
2011-04-14 12:05:00,6.42,6.42,6.39,6.39,174000.0,4.3131,4.3131,4.2929,4.2929,174000.0
2011-04-14 12:10:00,6.39,6.41,6.39,6.41,154400.0,4.2929,4.3064,4.2929,4.3064,154400.0
2011-04-14 12:15:00,6.41,6.41,6.39,6.4,164800.0,4.3064,4.3064,4.2929,4.2997,164800.0
2011-04-14 12:20:00,6.4,6.42,6.4,6.42,234000.0,4.2997,4.3131,4.2997,4.3131,234000.0
2011-04-14 12:25:00,6.42,6.43,6.41,6.42,182800.0,4.3131,4.3198,4.3064,4.3131,182800.0
2011-04-14 12:30:00,6.42,6.42,6.39,6.4,263600.0,4.3131,4.3131,4.2929,4.2997,263600.0
2011-04-14 12:35:00,6.4,6.4,6.38,6.39,345200.0,4.2997,4.2997,4.2862,4.2929,345200.0
2011-04-14 12:40:00,6.39,6.4,6.38,6.38,432400.0,4.2929,4.2997,4.2862,4.2862,432400.0
2011-04-14 12:45:00,6.38,6.38,6.36,6.36,278800.0,4.2862,4.2862,4.2728,4.2728,278800.0
2011-04-14 12:50:00,6.36,6.37,6.36,6.37,299200.0,4.2728,4.2795,4.2728,4.2795,299200.0
2011-04-14 12:55:00,6.37,6.38,6.37,6.37,173200.0,4.2795,4.2862,4.2795,4.2795,173200.0
2011-04-14 13:00:00,6.38,6.38,6.37,6.37,420800.0,4.2862,4.2862,4.2795,4.2795,420800.0
2011-04-14 13:05:00,6.37,6.38,6.37,6.38,232400.0,4.2795,4.2862,4.2795,4.2862,232400.0
2011-04-14 13:10:00,6.38,6.38,6.37,6.37,303200.0,4.2862,4.2862,4.2795,4.2795,303200.0
2011-04-14 13:15:00,6.37,6.37,6.36,6.36,239200.0,4.2795,4.2795,4.2728,4.2728,239200.0
2011-04-14 13:20:00,6.36,6.39,6.35,6.39,730400.0,4.2728,4.2929,4.2661,4.2929,730400.0
2011-04-14 13:25:00,6.39,6.4,6.38,6.38,242400.0,4.2929,4.2997,4.2862,4.2862,242400.0
2011-04-14 13:30:00,6.38,6.38,6.37,6.37,116000.0,4.2862,4.2862,4.2795,4.2795,116000.0
2011-04-14 13:35:00,6.37,6.38,6.37,6.38,96800.0,4.2795,4.2862,4.2795,4.2862,96800.0
2011-04-14 13:40:00,6.38,6.38,6.35,6.36,124800.0,4.2862,4.2862,4.2661,4.2728,124800.0
2011-04-14 13:45:00,6.36,6.36,6.33,6.34,442400.0,4.2728,4.2728,4.2526,4.2594,442400.0
2011-04-14 13:50:00,6.34,6.34,6.33,6.33,932400.0,4.2594,4.2594,4.2526,4.2526,932400.0
2011-04-14 13:55:00,6.33,6.34,6.33,6.33,240000.0,4.2526,4.2594,4.2526,4.2526,240000.0
2011-04-14 14:00:00,6.33,6.34,6.33,6.33,126000.0,4.2526,4.2594,4.2526,4.2526,126000.0
2011-04-14 14:05:00,6.33,6.34,6.33,6.34,420000.0,4.2526,4.2594,4.2526,4.2594,420000.0
2011-04-14 14:10:00,6.34,6.35,6.33,6.35,400400.0,4.2594,4.2661,4.2526,4.2661,400400.0
2011-04-14 14:15:00,6.35,6.36,6.35,6.35,176400.0,4.2661,4.2728,4.2661,4.2661,176400.0
2011-04-14 14:20:00,6.36,6.36,6.35,6.35,368000.0,4.2728,4.2728,4.2661,4.2661,368000.0
2011-04-14 14:25:00,6.35,6.36,6.35,6.35,274400.0,4.2661,4.2728,4.2661,4.2661,274400.0
2011-04-14 14:30:00,6.35,6.36,6.34,6.34,398800.0,4.2661,4.2728,4.2594,4.2594,398800.0
2011-04-14 14:35:00,6.34,6.35,6.34,6.34,217600.0,4.2594,4.2661,4.2594,4.2594,217600.0
2011-04-14 14:40:00,6.34,6.35,6.34,6.34,172800.0,4.2594,4.2661,4.2594,4.2594,172800.0
2011-04-14 14:45:00,6.34,6.35,6.34,6.34,143600.0,4.2594,4.2661,4.2594,4.2594,143600.0
2011-04-14 14:50:00,6.34,6.35,6.33,6.34,732800.0,4.2594,4.2661,4.2526,4.2594,732800.0
2011-04-14 14:55:00,6.34,6.34,6.33,6.34,382400.0,4.2594,4.2594,4.2526,4.2594,382400.0
2011-04-14 15:00:00,6.34,6.35,6.34,6.35,197200.0,4.2594,4.2661,4.2594,4.2661,197200.0
2011-04-14 15:05:00,6.35,6.35,6.35,6.35,240800.0,4.2661,4.2661,4.2661,4.2661,240800.0
2011-04-14 15:10:00,6.35,6.36,6.34,6.35,316000.0,4.2661,4.2728,4.2594,4.2661,316000.0
2011-04-14 15:15:00,6.36,6.36,6.35,6.35,296800.0,4.2728,4.2728,4.2661,4.2661,296800.0
2011-04-14 15:20:00,6.35,6.36,6.35,6.36,447200.0,4.2661,4.2728,4.2661,4.2728,447200.0
2011-04-14 15:25:00,6.36,6.36,6.35,6.35,740400.0,4.2728,4.2728,4.2661,4.2661,740400.0
2011-04-14 15:30:00,6.35,6.35,6.34,6.35,287600.0,4.2661,4.2661,4.2594,4.2661,287600.0
2011-04-14 15:35:00,6.35,6.35,6.34,6.34,268000.0,4.2661,4.2661,4.2594,4.2594,268000.0
2011-04-14 15:40:00,6.34,6.35,6.34,6.35,597200.0,4.2594,4.2661,4.2594,4.2661,597200.0
2011-04-14 15:45:00,6.35,6.35,6.34,6.35,817200.0,4.2661,4.2661,4.2594,4.2661,817200.0
2011-04-14 15:50:00,6.35,6.36,6.35,6.35,637200.0,4.2661,4.2728,4.2661,4.2661,637200.0
2011-04-14 15:55:00,6.36,6.36,6.35,6.35,1059600.0,4.2728,4.2728,4.2661,4.2661,1059600.0
2011-04-15 09:30:00,6.31,6.34,6.25,6.31,1017200.0,4.2392,4.2594,4.1989,4.2392,1017200.0
2011-04-15 09:35:00,6.31,6.35,6.29,6.33,409600.0,4.2392,4.2661,4.2258,4.2526,409600.0
2011-04-15 09:40:00,6.33,6.34,6.32,6.32,328800.0,4.2526,4.2594,4.2459,4.2459,328800.0
2011-04-15 09:45:00,6.32,6.33,6.3,6.3,306000.0,4.2459,4.2526,4.2325,4.2325,306000.0
2011-04-15 09:50:00,6.3,6.32,6.3,6.32,238800.0,4.2325,4.2459,4.2325,4.2459,238800.0
2011-04-15 09:55:00,6.32,6.35,6.32,6.33,656000.0,4.2459,4.2661,4.2459,4.2526,656000.0
2011-04-15 10:00:00,6.33,6.36,6.33,6.35,299600.0,4.2526,4.2728,4.2526,4.2661,299600.0
2011-04-15 10:05:00,6.35,6.36,6.34,6.34,359600.0,4.2661,4.2728,4.2594,4.2594,359600.0
2011-04-15 10:10:00,6.35,6.35,6.34,6.35,142400.0,4.2661,4.2661,4.2594,4.2661,142400.0
2011-04-15 10:15:00,6.35,6.36,6.35,6.35,772400.0,4.2661,4.2728,4.2661,4.2661,772400.0
2011-04-15 10:20:00,6.35,6.36,6.35,6.35,132800.0,4.2661,4.2728,4.2661,4.2661,132800.0
2011-04-15 10:25:00,6.35,6.36,6.35,6.35,174800.0,4.2661,4.2728,4.2661,4.2661,174800.0
2011-04-15 10:30:00,6.35,6.36,6.35,6.36,943200.0,4.2661,4.2728,4.2661,4.2728,943200.0
2011-04-15 10:35:00,6.36,6.4,6.35,6.38,1320800.0,4.2728,4.2997,4.2661,4.2862,1320800.0
2011-04-15 10:40:00,6.38,6.39,6.36,6.36,1440800.0,4.2862,4.2929,4.2728,4.2728,1440800.0
2011-04-15 10:45:00,6.36,6.37,6.34,6.37,382800.0,4.2728,4.2795,4.2594,4.2795,382800.0
2011-04-15 10:50:00,6.37,6.38,6.34,6.35,323200.0,4.2795,4.2862,4.2594,4.2661,323200.0
2011-04-15 10:55:00,6.35,6.37,6.35,6.37,267600.0,4.2661,4.2795,4.2661,4.2795,267600.0
2011-04-15 11:00:00,6.37,6.37,6.36,6.37,437600.0,4.2795,4.2795,4.2728,4.2795,437600.0
2011-04-15 11:05:00,6.37,6.38,6.36,6.37,237600.0,4.2795,4.2862,4.2728,4.2795,237600.0
2011-04-15 11:10:00,6.37,6.38,6.37,6.37,142400.0,4.2795,4.2862,4.2795,4.2795,142400.0
2011-04-15 11:15:00,6.37,6.38,6.35,6.36,412400.0,4.2795,4.2862,4.2661,4.2728,412400.0
2011-04-15 11:20:00,6.36,6.38,6.36,6.36,147200.0,4.2728,4.2862,4.2728,4.2728,147200.0
2011-04-15 11:25:00,6.36,6.37,6.35,6.37,190400.0,4.2728,4.2795,4.2661,4.2795,190400.0
2011-04-15 11:30:00,6.37,6.38,6.36,6.36,312000.0,4.2795,4.2862,4.2728,4.2728,312000.0
2011-04-15 11:35:00,6.36,6.36,6.36,6.36,75600.0,4.2728,4.2728,4.2728,4.2728,75600.0
2011-04-15 11:40:00,6.36,6.38,6.36,6.37,93200.0,4.2728,4.2862,4.2728,4.2795,93200.0
2011-04-15 11:45:00,6.37,6.38,6.36,6.37,369200.0,4.2795,4.2862,4.2728,4.2795,369200.0
2011-04-15 11:50:00,6.37,6.38,6.36,6.38,123600.0,4.2795,4.2862,4.2728,4.2862,123600.0
2011-04-15 11:55:00,6.38,6.39,6.36,6.37,545200.0,4.2862,4.2929,4.2728,4.2795,545200.0
2011-04-15 12:00:00,6.37,6.38,6.37,6.38,100400.0,4.2795,4.2862,4.2795,4.2862,100400.0
2011-04-15 12:05:00,6.38,6.39,6.37,6.37,245600.0,4.2862,4.2929,4.2795,4.2795,245600.0
2011-04-15 12:10:00,6.37,6.39,6.37,6.39,104400.0,4.2795,4.2929,4.2795,4.2929,104400.0
2011-04-15 12:15:00,6.39,6.41,6.39,6.41,258400.0,4.2929,4.3064,4.2929,4.3064,258400.0
2011-04-15 12:20:00,6.41,6.43,6.41,6.43,420800.0,4.3064,4.3198,4.3064,4.3198,420800.0
2011-04-15 12:25:00,6.42,6.43,6.41,6.42,194800.0,4.3131,4.3198,4.3064,4.3131,194800.0
2011-04-15 12:30:00,6.42,6.43,6.42,6.43,153200.0,4.3131,4.3198,4.3131,4.3198,153200.0
2011-04-15 12:35:00,6.43,6.44,6.43,6.44,232800.0,4.3198,4.3265,4.3198,4.3265,232800.0
2011-04-15 12:40:00,6.44,6.44,6.43,6.43,228000.0,4.3265,4.3265,4.3198,4.3198,228000.0
2011-04-15 12:45:00,6.43,6.45,6.43,6.43,288400.0,4.3198,4.3333,4.3198,4.3198,288400.0
2011-04-15 12:50:00,6.44,6.44,6.43,6.44,305600.0,4.3265,4.3265,4.3198,4.3265,305600.0
2011-04-15 12:55:00,6.44,6.45,6.44,6.44,350400.0,4.3265,4.3333,4.3265,4.3265,350400.0
2011-04-15 13:00:00,6.44,6.44,6.42,6.44,309200.0,4.3265,4.3265,4.3131,4.3265,309200.0
2011-04-15 13:05:00,6.43,6.45,6.43,6.44,384000.0,4.3198,4.3333,4.3198,4.3265,384000.0
2011-04-15 13:10:00,6.44,6.44,6.44,6.44,72000.0,4.3265,4.3265,4.3265,4.3265,72000.0
2011-04-15 13:15:00,6.44,6.45,6.44,6.44,259600.0,4.3265,4.3333,4.3265,4.3265,259600.0
2011-04-15 13:20:00,6.44,6.44,6.42,6.44,488800.0,4.3265,4.3265,4.3131,4.3265,488800.0
2011-04-15 13:25:00,6.44,6.45,6.44,6.45,108800.0,4.3265,4.3333,4.3265,4.3333,108800.0
2011-04-15 13:30:00,6.45,6.46,6.45,6.46,60800.0,4.3333,4.34,4.3333,4.34,60800.0
2011-04-15 13:35:00,6.45,6.46,6.45,6.46,752400.0,4.3333,4.34,4.3333,4.34,752400.0
2011-04-15 13:40:00,6.46,6.47,6.46,6.47,80800.0,4.34,4.3467,4.34,4.3467,80800.0
2011-04-15 13:45:00,6.46,6.47,6.46,6.47,91600.0,4.34,4.3467,4.34,4.3467,91600.0
2011-04-15 13:50:00,6.47,6.49,6.47,6.49,417200.0,4.3467,4.3601,4.3467,4.3601,417200.0
2011-04-15 13:55:00,6.49,6.51,6.49,6.49,779200.0,4.3601,4.3736,4.3601,4.3601,779200.0
2011-04-15 14:00:00,6.49,6.49,6.49,6.49,242000.0,4.3601,4.3601,4.3601,4.3601,242000.0
2011-04-15 14:05:00,6.49,6.5,6.49,6.49,797600.0,4.3601,4.3669,4.3601,4.3601,797600.0
2011-04-15 14:10:00,6.5,6.5,6.49,6.5,231600.0,4.3669,4.3669,4.3601,4.3669,231600.0
2011-04-15 14:15:00,6.5,6.5,6.5,6.5,80400.0,4.3669,4.3669,4.3669,4.3669,80400.0
2011-04-15 14:20:00,6.5,6.55,6.5,6.55,814400.0,4.3669,4.4004,4.3669,4.4004,814400.0
2011-04-15 14:25:00,6.54,6.58,6.54,6.57,1454800.0,4.3937,4.4206,4.3937,4.4139,1454800.0
2011-04-15 14:30:00,6.57,6.59,6.57,6.59,709600.0,4.4139,4.4273,4.4139,4.4273,709600.0
2011-04-15 14:35:00,6.59,6.59,6.57,6.58,1180800.0,4.4273,4.4273,4.4139,4.4206,1180800.0
2011-04-15 14:40:00,6.58,6.58,6.57,6.58,971200.0,4.4206,4.4206,4.4139,4.4206,971200.0
2011-04-15 14:45:00,6.58,6.62,6.58,6.6,959600.0,4.4206,4.4475,4.4206,4.434,959600.0
2011-04-15 14:50:00,6.6,6.61,6.59,6.61,635200.0,4.434,4.4408,4.4273,4.4408,635200.0
2011-04-15 14:55:00,6.61,6.61,6.6,6.6,554000.0,4.4408,4.4408,4.434,4.434,554000.0
2011-04-15 15:00:00,6.6,6.62,6.59,6.61,816000.0,4.434,4.4475,4.4273,4.4408,816000.0
2011-04-15 15:05:00,6.61,6.61,6.6,6.6,1270800.0,4.4408,4.4408,4.434,4.434,1270800.0
2011-04-15 15:10:00,6.6,6.61,6.6,6.61,499200.0,4.434,4.4408,4.434,4.4408,499200.0
2011-04-15 15:15:00,6.6,6.61,6.59,6.6,1034800.0,4.434,4.4408,4.4273,4.434,1034800.0
2011-04-15 15:20:00,6.6,6.6,6.57,6.59,1180400.0,4.434,4.434,4.4139,4.4273,1180400.0
2011-04-15 15:25:00,6.59,6.6,6.57,6.58,810400.0,4.4273,4.434,4.4139,4.4206,810400.0
2011-04-15 15:30:00,6.58,6.59,6.58,6.59,615600.0,4.4206,4.4273,4.4206,4.4273,615600.0
2011-04-15 15:35:00,6.59,6.61,6.59,6.6,1632400.0,4.4273,4.4408,4.4273,4.434,1632400.0
2011-04-15 15:40:00,6.6,6.6,6.6,6.6,633200.0,4.434,4.434,4.434,4.434,633200.0
2011-04-15 15:45:00,6.6,6.6,6.57,6.6,1384400.0,4.434,4.434,4.4139,4.434,1384400.0
2011-04-15 15:50:00,6.6,6.61,6.6,6.61,958000.0,4.434,4.4408,4.434,4.4408,958000.0
2011-04-15 15:55:00,6.61,6.61,6.59,6.6,2931200.0,4.4408,4.4408,4.4273,4.434,2931200.0
2011-04-18 09:30:00,6.55,6.57,6.48,6.48,1005200.0,4.4004,4.4139,4.3534,4.3534,1005200.0
2011-04-18 09:35:00,6.48,6.58,6.46,6.57,1089200.0,4.3534,4.4206,4.34,4.4139,1089200.0
2011-04-18 09:40:00,6.57,6.61,6.54,6.55,507600.0,4.4139,4.4408,4.3937,4.4004,507600.0
2011-04-18 09:45:00,6.54,6.56,6.54,6.56,492800.0,4.3937,4.4072,4.3937,4.4072,492800.0
2011-04-18 09:50:00,6.56,6.57,6.55,6.56,430800.0,4.4072,4.4139,4.4004,4.4072,430800.0
2011-04-18 09:55:00,6.56,6.57,6.56,6.56,480800.0,4.4072,4.4139,4.4072,4.4072,480800.0
2011-04-18 10:00:00,6.56,6.57,6.5,6.52,656400.0,4.4072,4.4139,4.3669,4.3803,656400.0
2011-04-18 10:05:00,6.51,6.54,6.5,6.54,921200.0,4.3736,4.3937,4.3669,4.3937,921200.0
2011-04-18 10:10:00,6.54,6.56,6.54,6.55,712800.0,4.3937,4.4072,4.3937,4.4004,712800.0
2011-04-18 10:15:00,6.55,6.6,6.55,6.6,881200.0,4.4004,4.434,4.4004,4.434,881200.0
2011-04-18 10:20:00,6.6,6.6,6.58,6.58,360400.0,4.434,4.434,4.4206,4.4206,360400.0
2011-04-18 10:25:00,6.58,6.62,6.57,6.61,610400.0,4.4206,4.4475,4.4139,4.4408,610400.0
2011-04-18 10:30:00,6.61,6.66,6.61,6.65,1076000.0,4.4408,4.4743,4.4408,4.4676,1076000.0
2011-04-18 10:35:00,6.65,6.65,6.61,6.62,575600.0,4.4676,4.4676,4.4408,4.4475,575600.0
2011-04-18 10:40:00,6.62,6.62,6.58,6.58,667600.0,4.4475,4.4475,4.4206,4.4206,667600.0
2011-04-18 10:45:00,6.58,6.59,6.57,6.57,408400.0,4.4206,4.4273,4.4139,4.4139,408400.0
2011-04-18 10:50:00,6.57,6.6,6.57,6.6,593600.0,4.4139,4.434,4.4139,4.434,593600.0
2011-04-18 10:55:00,6.6,6.61,6.59,6.6,871600.0,4.434,4.4408,4.4273,4.434,871600.0
2011-04-18 11:00:00,6.6,6.61,6.57,6.57,634000.0,4.434,4.4408,4.4139,4.4139,634000.0
2011-04-18 11:05:00,6.57,6.59,6.55,6.56,656800.0,4.4139,4.4273,4.4004,4.4072,656800.0
2011-04-18 11:10:00,6.56,6.58,6.55,6.57,414400.0,4.4072,4.4206,4.4004,4.4139,414400.0
2011-04-18 11:15:00,6.57,6.57,6.56,6.56,401600.0,4.4139,4.4139,4.4072,4.4072,401600.0
2011-04-18 11:20:00,6.56,6.57,6.55,6.55,457600.0,4.4072,4.4139,4.4004,4.4004,457600.0
2011-04-18 11:25:00,6.55,6.56,6.52,6.53,433600.0,4.4004,4.4072,4.3803,4.387,433600.0
2011-04-18 11:30:00,6.52,6.53,6.51,6.52,480400.0,4.3803,4.387,4.3736,4.3803,480400.0
2011-04-18 11:35:00,6.51,6.52,6.5,6.51,408800.0,4.3736,4.3803,4.3669,4.3736,408800.0
2011-04-18 11:40:00,6.51,6.51,6.48,6.49,404400.0,4.3736,4.3736,4.3534,4.3601,404400.0
2011-04-18 11:45:00,6.49,6.5,6.48,6.48,284800.0,4.3601,4.3669,4.3534,4.3534,284800.0
2011-04-18 11:50:00,6.48,6.48,6.47,6.48,292000.0,4.3534,4.3534,4.3467,4.3534,292000.0
2011-04-18 11:55:00,6.48,6.48,6.46,6.46,238400.0,4.3534,4.3534,4.34,4.34,238400.0
2011-04-18 12:00:00,6.46,6.46,6.43,6.43,383600.0,4.34,4.34,4.3198,4.3198,383600.0
2011-04-18 12:05:00,6.43,6.46,6.43,6.46,434000.0,4.3198,4.34,4.3198,4.34,434000.0
2011-04-18 12:10:00,6.46,6.46,6.43,6.44,344400.0,4.34,4.34,4.3198,4.3265,344400.0
2011-04-18 12:15:00,6.43,6.44,6.42,6.42,419600.0,4.3198,4.3265,4.3131,4.3131,419600.0
2011-04-18 12:20:00,6.42,6.43,6.41,6.41,392000.0,4.3131,4.3198,4.3064,4.3064,392000.0
2011-04-18 12:25:00,6.41,6.43,6.41,6.43,498800.0,4.3064,4.3198,4.3064,4.3198,498800.0
2011-04-18 12:30:00,6.43,6.45,6.43,6.44,276400.0,4.3198,4.3333,4.3198,4.3265,276400.0
2011-04-18 12:35:00,6.44,6.44,6.42,6.43,137600.0,4.3265,4.3265,4.3131,4.3198,137600.0
2011-04-18 12:40:00,6.42,6.45,6.42,6.45,315200.0,4.3131,4.3333,4.3131,4.3333,315200.0
2011-04-18 12:45:00,6.44,6.45,6.43,6.44,250800.0,4.3265,4.3333,4.3198,4.3265,250800.0
2011-04-18 12:50:00,6.44,6.44,6.43,6.44,223200.0,4.3265,4.3265,4.3198,4.3265,223200.0
2011-04-18 12:55:00,6.44,6.44,6.43,6.43,158000.0,4.3265,4.3265,4.3198,4.3198,158000.0
2011-04-18 13:00:00,6.43,6.45,6.43,6.45,167200.0,4.3198,4.3333,4.3198,4.3333,167200.0
2011-04-18 13:05:00,6.44,6.45,6.43,6.43,147200.0,4.3265,4.3333,4.3198,4.3198,147200.0
2011-04-18 13:10:00,6.43,6.44,6.43,6.44,96800.0,4.3198,4.3265,4.3198,4.3265,96800.0
2011-04-18 13:15:00,6.43,6.44,6.43,6.44,202800.0,4.3198,4.3265,4.3198,4.3265,202800.0
2011-04-18 13:20:00,6.44,6.45,6.43,6.44,326400.0,4.3265,4.3333,4.3198,4.3265,326400.0
2011-04-18 13:25:00,6.44,6.44,6.43,6.43,208400.0,4.3265,4.3265,4.3198,4.3198,208400.0
2011-04-18 13:30:00,6.43,6.44,6.43,6.44,298000.0,4.3198,4.3265,4.3198,4.3265,298000.0
2011-04-18 13:35:00,6.44,6.44,6.43,6.43,314000.0,4.3265,4.3265,4.3198,4.3198,314000.0
2011-04-18 13:40:00,6.43,6.46,6.43,6.46,301200.0,4.3198,4.34,4.3198,4.34,301200.0
2011-04-18 13:45:00,6.46,6.46,6.44,6.45,184400.0,4.34,4.34,4.3265,4.3333,184400.0
2011-04-18 13:50:00,6.44,6.46,6.44,6.46,252800.0,4.3265,4.34,4.3265,4.34,252800.0
2011-04-18 13:55:00,6.46,6.46,6.45,6.46,183600.0,4.34,4.34,4.3333,4.34,183600.0
2011-04-18 14:00:00,6.45,6.46,6.44,6.44,232000.0,4.3333,4.34,4.3265,4.3265,232000.0
2011-04-18 14:05:00,6.44,6.46,6.44,6.46,211600.0,4.3265,4.34,4.3265,4.34,211600.0
2011-04-18 14:10:00,6.46,6.47,6.46,6.47,206000.0,4.34,4.3467,4.34,4.3467,206000.0
2011-04-18 14:15:00,6.47,6.47,6.47,6.47,172800.0,4.3467,4.3467,4.3467,4.3467,172800.0
2011-04-18 14:20:00,6.47,6.47,6.46,6.46,292000.0,4.3467,4.3467,4.34,4.34,292000.0
2011-04-18 14:25:00,6.46,6.47,6.46,6.47,279200.0,4.34,4.3467,4.34,4.3467,279200.0
2011-04-18 14:30:00,6.47,6.47,6.46,6.47,245600.0,4.3467,4.3467,4.34,4.3467,245600.0
2011-04-18 14:35:00,6.46,6.47,6.46,6.47,434800.0,4.34,4.3467,4.34,4.3467,434800.0
2011-04-18 14:40:00,6.47,6.49,6.47,6.48,395200.0,4.3467,4.3601,4.3467,4.3534,395200.0
2011-04-18 14:45:00,6.48,6.49,6.46,6.46,407200.0,4.3534,4.3601,4.34,4.34,407200.0
2011-04-18 14:50:00,6.46,6.48,6.46,6.48,239200.0,4.34,4.3534,4.34,4.3534,239200.0
2011-04-18 14:55:00,6.48,6.48,6.47,6.47,296000.0,4.3534,4.3534,4.3467,4.3467,296000.0
2011-04-18 15:00:00,6.47,6.47,6.46,6.46,355600.0,4.3467,4.3467,4.34,4.34,355600.0
2011-04-18 15:05:00,6.46,6.47,6.46,6.46,566800.0,4.34,4.3467,4.34,4.34,566800.0
2011-04-18 15:10:00,6.46,6.47,6.45,6.46,543200.0,4.34,4.3467,4.3333,4.34,543200.0
2011-04-18 15:15:00,6.45,6.49,6.45,6.48,806000.0,4.3333,4.3601,4.3333,4.3534,806000.0
2011-04-18 15:20:00,6.48,6.49,6.48,6.48,504000.0,4.3534,4.3601,4.3534,4.3534,504000.0
2011-04-18 15:25:00,6.48,6.5,6.48,6.5,822800.0,4.3534,4.3669,4.3534,4.3669,822800.0
2011-04-18 15:30:00,6.5,6.51,6.5,6.51,536400.0,4.3669,4.3736,4.3669,4.3736,536400.0
2011-04-18 15:35:00,6.51,6.51,6.49,6.49,686000.0,4.3736,4.3736,4.3601,4.3601,686000.0
2011-04-18 15:40:00,6.49,6.52,6.49,6.51,1266400.0,4.3601,4.3803,4.3601,4.3736,1266400.0
2011-04-18 15:45:00,6.51,6.53,6.51,6.52,970800.0,4.3736,4.387,4.3736,4.3803,970800.0
2011-04-18 15:50:00,6.52,6.53,6.52,6.53,1056000.0,4.3803,4.387,4.3803,4.387,1056000.0
2011-04-18 15:55:00,6.53,6.54,6.53,6.53,1066400.0,4.387,4.3937,4.387,4.387,1066400.0
2011-04-19 09:30:00,6.53,6.59,6.52,6.59,228800.0,4.387,4.4273,4.3803,4.4273,228800.0
2011-04-19 09:35:00,6.59,6.59,6.56,6.58,325200.0,4.4273,4.4273,4.4072,4.4206,325200.0
2011-04-19 09:40:00,6.58,6.6,6.58,6.59,180000.0,4.4206,4.434,4.4206,4.4273,180000.0
2011-04-19 09:45:00,6.59,6.61,6.57,6.57,198400.0,4.4273,4.4408,4.4139,4.4139,198400.0
2011-04-19 09:50:00,6.57,6.58,6.56,6.57,264000.0,4.4139,4.4206,4.4072,4.4139,264000.0
2011-04-19 09:55:00,6.57,6.58,6.57,6.58,184000.0,4.4139,4.4206,4.4139,4.4206,184000.0
2011-04-19 10:00:00,6.58,6.58,6.57,6.58,182800.0,4.4206,4.4206,4.4139,4.4206,182800.0
2011-04-19 10:05:00,6.57,6.61,6.57,6.61,256000.0,4.4139,4.4408,4.4139,4.4408,256000.0
2011-04-19 10:10:00,6.61,6.61,6.59,6.59,166400.0,4.4408,4.4408,4.4273,4.4273,166400.0
2011-04-19 10:15:00,6.59,6.62,6.59,6.62,144800.0,4.4273,4.4475,4.4273,4.4475,144800.0
2011-04-19 10:20:00,6.62,6.64,6.62,6.63,635600.0,4.4475,4.4609,4.4475,4.4542,635600.0
2011-04-19 10:25:00,6.63,6.65,6.62,6.64,453600.0,4.4542,4.4676,4.4475,4.4609,453600.0
2011-04-19 10:30:00,6.64,6.64,6.59,6.6,449200.0,4.4609,4.4609,4.4273,4.434,449200.0
2011-04-19 10:35:00,6.6,6.62,6.59,6.62,276400.0,4.434,4.4475,4.4273,4.4475,276400.0
2011-04-19 10:40:00,6.62,6.62,6.61,6.62,219200.0,4.4475,4.4475,4.4408,4.4475,219200.0
2011-04-19 10:45:00,6.61,6.62,6.6,6.61,128800.0,4.4408,4.4475,4.434,4.4408,128800.0
2011-04-19 10:50:00,6.61,6.63,6.61,6.63,107200.0,4.4408,4.4542,4.4408,4.4542,107200.0
2011-04-19 10:55:00,6.63,6.64,6.62,6.63,259600.0,4.4542,4.4609,4.4475,4.4542,259600.0
2011-04-19 11:00:00,6.63,6.63,6.62,6.63,344400.0,4.4542,4.4542,4.4475,4.4542,344400.0
2011-04-19 11:05:00,6.63,6.63,6.62,6.63,133600.0,4.4542,4.4542,4.4475,4.4542,133600.0
2011-04-19 11:10:00,6.63,6.63,6.62,6.62,174400.0,4.4542,4.4542,4.4475,4.4475,174400.0
2011-04-19 11:15:00,6.62,6.63,6.62,6.63,148800.0,4.4475,4.4542,4.4475,4.4542,148800.0
2011-04-19 11:20:00,6.62,6.63,6.62,6.62,105600.0,4.4475,4.4542,4.4475,4.4475,105600.0
2011-04-19 11:25:00,6.62,6.63,6.62,6.63,160800.0,4.4475,4.4542,4.4475,4.4542,160800.0
2011-04-19 11:30:00,6.63,6.63,6.6,6.62,191200.0,4.4542,4.4542,4.434,4.4475,191200.0
2011-04-19 11:35:00,6.62,6.62,6.62,6.62,44800.0,4.4475,4.4475,4.4475,4.4475,44800.0
2011-04-19 11:40:00,6.62,6.62,6.6,6.6,52000.0,4.4475,4.4475,4.434,4.434,52000.0
2011-04-19 11:45:00,6.6,6.63,6.6,6.63,92400.0,4.434,4.4542,4.434,4.4542,92400.0
2011-04-19 11:50:00,6.63,6.63,6.61,6.62,213600.0,4.4542,4.4542,4.4408,4.4475,213600.0
2011-04-19 11:55:00,6.62,6.63,6.62,6.63,56400.0,4.4475,4.4542,4.4475,4.4542,56400.0
2011-04-19 12:00:00,6.63,6.63,6.62,6.62,87200.0,4.4542,4.4542,4.4475,4.4475,87200.0
2011-04-19 12:05:00,6.62,6.63,6.62,6.62,134800.0,4.4475,4.4542,4.4475,4.4475,134800.0
2011-04-19 12:10:00,6.62,6.64,6.62,6.63,177600.0,4.4475,4.4609,4.4475,4.4542,177600.0
2011-04-19 12:15:00,6.63,6.64,6.62,6.63,216400.0,4.4542,4.4609,4.4475,4.4542,216400.0
2011-04-19 12:20:00,6.63,6.64,6.63,6.64,244800.0,4.4542,4.4609,4.4542,4.4609,244800.0
2011-04-19 12:25:00,6.64,6.65,6.63,6.65,200000.0,4.4609,4.4676,4.4542,4.4676,200000.0
2011-04-19 12:30:00,6.64,6.65,6.62,6.62,175200.0,4.4609,4.4676,4.4475,4.4475,175200.0
2011-04-19 12:35:00,6.62,6.63,6.62,6.62,206400.0,4.4475,4.4542,4.4475,4.4475,206400.0
2011-04-19 12:40:00,6.62,6.63,6.61,6.62,54800.0,4.4475,4.4542,4.4408,4.4475,54800.0
2011-04-19 12:45:00,6.62,6.62,6.61,6.61,186400.0,4.4475,4.4475,4.4408,4.4408,186400.0
2011-04-19 12:50:00,6.61,6.62,6.6,6.62,162000.0,4.4408,4.4475,4.434,4.4475,162000.0
2011-04-19 12:55:00,6.61,6.63,6.61,6.61,224800.0,4.4408,4.4542,4.4408,4.4408,224800.0
2011-04-19 13:00:00,6.61,6.63,6.61,6.63,55200.0,4.4408,4.4542,4.4408,4.4542,55200.0
2011-04-19 13:05:00,6.63,6.63,6.62,6.63,173200.0,4.4542,4.4542,4.4475,4.4542,173200.0
2011-04-19 13:10:00,6.63,6.63,6.62,6.63,303200.0,4.4542,4.4542,4.4475,4.4542,303200.0
2011-04-19 13:15:00,6.63,6.64,6.62,6.62,325200.0,4.4542,4.4609,4.4475,4.4475,325200.0
2011-04-19 13:20:00,6.62,6.63,6.62,6.63,174000.0,4.4475,4.4542,4.4475,4.4542,174000.0
2011-04-19 13:25:00,6.63,6.64,6.62,6.62,190800.0,4.4542,4.4609,4.4475,4.4475,190800.0
2011-04-19 13:30:00,6.63,6.63,6.62,6.62,148800.0,4.4542,4.4542,4.4475,4.4475,148800.0
2011-04-19 13:35:00,6.62,6.63,6.62,6.63,36000.0,4.4475,4.4542,4.4475,4.4542,36000.0
2011-04-19 13:40:00,6.63,6.64,6.63,6.63,291600.0,4.4542,4.4609,4.4542,4.4542,291600.0
2011-04-19 13:45:00,6.63,6.64,6.62,6.64,249200.0,4.4542,4.4609,4.4475,4.4609,249200.0
2011-04-19 13:50:00,6.64,6.64,6.63,6.63,350000.0,4.4609,4.4609,4.4542,4.4542,350000.0
2011-04-19 13:55:00,6.63,6.64,6.62,6.62,76400.0,4.4542,4.4609,4.4475,4.4475,76400.0
2011-04-19 14:00:00,6.62,6.62,6.6,6.6,213200.0,4.4475,4.4475,4.434,4.434,213200.0
2011-04-19 14:05:00,6.6,6.61,6.6,6.61,123200.0,4.434,4.4408,4.434,4.4408,123200.0
2011-04-19 14:10:00,6.61,6.61,6.58,6.59,229600.0,4.4408,4.4408,4.4206,4.4273,229600.0
2011-04-19 14:15:00,6.59,6.6,6.59,6.6,98800.0,4.4273,4.434,4.4273,4.434,98800.0
2011-04-19 14:20:00,6.6,6.6,6.57,6.59,235600.0,4.434,4.434,4.4139,4.4273,235600.0
2011-04-19 14:25:00,6.59,6.59,6.58,6.59,242400.0,4.4273,4.4273,4.4206,4.4273,242400.0
2011-04-19 14:30:00,6.59,6.59,6.58,6.59,153600.0,4.4273,4.4273,4.4206,4.4273,153600.0
2011-04-19 14:35:00,6.59,6.6,6.58,6.6,178400.0,4.4273,4.434,4.4206,4.434,178400.0
2011-04-19 14:40:00,6.6,6.61,6.6,6.61,215600.0,4.434,4.4408,4.434,4.4408,215600.0
2011-04-19 14:45:00,6.61,6.61,6.6,6.6,253200.0,4.4408,4.4408,4.434,4.434,253200.0
2011-04-19 14:50:00,6.6,6.62,6.6,6.61,162400.0,4.434,4.4475,4.434,4.4408,162400.0
2011-04-19 14:55:00,6.61,6.62,6.61,6.62,90800.0,4.4408,4.4475,4.4408,4.4475,90800.0
2011-04-19 15:00:00,6.62,6.63,6.62,6.62,80000.0,4.4475,4.4542,4.4475,4.4475,80000.0
2011-04-19 15:05:00,6.62,6.63,6.62,6.63,112400.0,4.4475,4.4542,4.4475,4.4542,112400.0
2011-04-19 15:10:00,6.63,6.63,6.62,6.63,96000.0,4.4542,4.4542,4.4475,4.4542,96000.0
2011-04-19 15:15:00,6.63,6.63,6.62,6.62,105600.0,4.4542,4.4542,4.4475,4.4475,105600.0
2011-04-19 15:20:00,6.62,6.62,6.61,6.62,238800.0,4.4475,4.4475,4.4408,4.4475,238800.0
2011-04-19 15:25:00,6.61,6.63,6.61,6.63,354000.0,4.4408,4.4542,4.4408,4.4542,354000.0
2011-04-19 15:30:00,6.63,6.63,6.62,6.63,387200.0,4.4542,4.4542,4.4475,4.4542,387200.0
2011-04-19 15:35:00,6.63,6.63,6.62,6.63,419600.0,4.4542,4.4542,4.4475,4.4542,419600.0
2011-04-19 15:40:00,6.63,6.64,6.62,6.63,469600.0,4.4542,4.4609,4.4475,4.4542,469600.0
2011-04-19 15:45:00,6.63,6.64,6.62,6.63,464400.0,4.4542,4.4609,4.4475,4.4542,464400.0
2011-04-19 15:50:00,6.63,6.64,6.63,6.64,445200.0,4.4542,4.4609,4.4542,4.4609,445200.0
2011-04-19 15:55:00,6.64,6.64,6.63,6.64,598400.0,4.4609,4.4609,4.4542,4.4609,598400.0
2011-04-20 09:30:00,6.7,6.74,6.67,6.7,334800.0,4.5012,4.5281,4.4811,4.5012,334800.0
2011-04-20 09:35:00,6.7,6.72,6.68,6.71,197600.0,4.5012,4.5147,4.4878,4.5079,197600.0
2011-04-20 09:40:00,6.72,6.72,6.69,6.7,160400.0,4.5147,4.5147,4.4945,4.5012,160400.0
2011-04-20 09:45:00,6.7,6.73,6.69,6.73,247200.0,4.5012,4.5214,4.4945,4.5214,247200.0
2011-04-20 09:50:00,6.73,6.73,6.69,6.69,181200.0,4.5214,4.5214,4.4945,4.4945,181200.0
2011-04-20 09:55:00,6.69,6.71,6.69,6.7,212400.0,4.4945,4.5079,4.4945,4.5012,212400.0
2011-04-20 10:00:00,6.7,6.71,6.69,6.7,178400.0,4.5012,4.5079,4.4945,4.5012,178400.0
2011-04-20 10:05:00,6.7,6.71,6.69,6.71,195200.0,4.5012,4.5079,4.4945,4.5079,195200.0
2011-04-20 10:10:00,6.71,6.71,6.7,6.7,436400.0,4.5079,4.5079,4.5012,4.5012,436400.0
2011-04-20 10:15:00,6.7,6.71,6.7,6.7,286000.0,4.5012,4.5079,4.5012,4.5012,286000.0
2011-04-20 10:20:00,6.71,6.71,6.67,6.68,300800.0,4.5079,4.5079,4.4811,4.4878,300800.0
2011-04-20 10:25:00,6.68,6.69,6.66,6.66,154000.0,4.4878,4.4945,4.4743,4.4743,154000.0
2011-04-20 10:30:00,6.66,6.67,6.64,6.65,203600.0,4.4743,4.4811,4.4609,4.4676,203600.0
2011-04-20 10:35:00,6.65,6.65,6.64,6.64,204800.0,4.4676,4.4676,4.4609,4.4609,204800.0
2011-04-20 10:40:00,6.64,6.65,6.63,6.63,381600.0,4.4609,4.4676,4.4542,4.4542,381600.0
2011-04-20 10:45:00,6.63,6.64,6.61,6.61,548400.0,4.4542,4.4609,4.4408,4.4408,548400.0
2011-04-20 10:50:00,6.61,6.62,6.6,6.6,470400.0,4.4408,4.4475,4.434,4.434,470400.0
2011-04-20 10:55:00,6.6,6.63,6.6,6.62,399200.0,4.434,4.4542,4.434,4.4475,399200.0
2011-04-20 11:00:00,6.62,6.63,6.62,6.63,173200.0,4.4475,4.4542,4.4475,4.4542,173200.0
2011-04-20 11:05:00,6.63,6.63,6.61,6.63,204800.0,4.4542,4.4542,4.4408,4.4542,204800.0
2011-04-20 11:10:00,6.63,6.63,6.62,6.62,82400.0,4.4542,4.4542,4.4475,4.4475,82400.0
2011-04-20 11:15:00,6.62,6.63,6.61,6.61,135600.0,4.4475,4.4542,4.4408,4.4408,135600.0
2011-04-20 11:20:00,6.62,6.63,6.61,6.62,117200.0,4.4475,4.4542,4.4408,4.4475,117200.0
2011-04-20 11:25:00,6.62,6.63,6.61,6.63,152000.0,4.4475,4.4542,4.4408,4.4542,152000.0
2011-04-20 11:30:00,6.63,6.64,6.62,6.62,166400.0,4.4542,4.4609,4.4475,4.4475,166400.0
2011-04-20 11:35:00,6.63,6.63,6.62,6.63,61200.0,4.4542,4.4542,4.4475,4.4542,61200.0
2011-04-20 11:40:00,6.63,6.64,6.62,6.63,168400.0,4.4542,4.4609,4.4475,4.4542,168400.0
2011-04-20 11:45:00,6.64,6.64,6.62,6.63,98000.0,4.4609,4.4609,4.4475,4.4542,98000.0
2011-04-20 11:50:00,6.64,6.65,6.64,6.65,150800.0,4.4609,4.4676,4.4609,4.4676,150800.0
2011-04-20 11:55:00,6.65,6.65,6.62,6.63,211600.0,4.4676,4.4676,4.4475,4.4542,211600.0
2011-04-20 12:00:00,6.63,6.63,6.62,6.62,224000.0,4.4542,4.4542,4.4475,4.4475,224000.0
2011-04-20 12:05:00,6.63,6.63,6.61,6.61,188000.0,4.4542,4.4542,4.4408,4.4408,188000.0
2011-04-20 12:10:00,6.61,6.62,6.6,6.62,128000.0,4.4408,4.4475,4.434,4.4475,128000.0
2011-04-20 12:15:00,6.62,6.62,6.61,6.62,59600.0,4.4475,4.4475,4.4408,4.4475,59600.0
2011-04-20 12:20:00,6.62,6.63,6.61,6.61,132000.0,4.4475,4.4542,4.4408,4.4408,132000.0
2011-04-20 12:25:00,6.61,6.61,6.59,6.59,166400.0,4.4408,4.4408,4.4273,4.4273,166400.0
2011-04-20 12:30:00,6.59,6.62,6.59,6.61,122400.0,4.4273,4.4475,4.4273,4.4408,122400.0
2011-04-20 12:35:00,6.61,6.63,6.61,6.63,174000.0,4.4408,4.4542,4.4408,4.4542,174000.0
2011-04-20 12:40:00,6.63,6.63,6.62,6.63,166800.0,4.4542,4.4542,4.4475,4.4542,166800.0
2011-04-20 12:45:00,6.63,6.63,6.62,6.62,204000.0,4.4542,4.4542,4.4475,4.4475,204000.0
2011-04-20 12:50:00,6.62,6.63,6.62,6.63,154000.0,4.4475,4.4542,4.4475,4.4542,154000.0
2011-04-20 12:55:00,6.63,6.63,6.62,6.63,59600.0,4.4542,4.4542,4.4475,4.4542,59600.0
2011-04-20 13:00:00,6.63,6.63,6.62,6.63,139200.0,4.4542,4.4542,4.4475,4.4542,139200.0
2011-04-20 13:05:00,6.63,6.63,6.62,6.63,92400.0,4.4542,4.4542,4.4475,4.4542,92400.0
2011-04-20 13:10:00,6.62,6.63,6.62,6.62,51600.0,4.4475,4.4542,4.4475,4.4475,51600.0
2011-04-20 13:15:00,6.62,6.63,6.62,6.62,178400.0,4.4475,4.4542,4.4475,4.4475,178400.0
2011-04-20 13:20:00,6.62,6.63,6.62,6.62,172400.0,4.4475,4.4542,4.4475,4.4475,172400.0
2011-04-20 13:25:00,6.62,6.62,6.61,6.61,132400.0,4.4475,4.4475,4.4408,4.4408,132400.0
2011-04-20 13:30:00,6.61,6.61,6.61,6.61,102400.0,4.4408,4.4408,4.4408,4.4408,102400.0
2011-04-20 13:35:00,6.61,6.61,6.6,6.6,180000.0,4.4408,4.4408,4.434,4.434,180000.0
2011-04-20 13:40:00,6.6,6.61,6.6,6.6,229200.0,4.434,4.4408,4.434,4.434,229200.0
2011-04-20 13:45:00,6.6,6.6,6.6,6.6,78800.0,4.434,4.434,4.434,4.434,78800.0
2011-04-20 13:50:00,6.6,6.61,6.6,6.6,120400.0,4.434,4.4408,4.434,4.434,120400.0
2011-04-20 13:55:00,6.6,6.61,6.6,6.61,163600.0,4.434,4.4408,4.434,4.4408,163600.0
2011-04-20 14:00:00,6.61,6.61,6.61,6.61,43600.0,4.4408,4.4408,4.4408,4.4408,43600.0
2011-04-20 14:05:00,6.61,6.61,6.6,6.6,161600.0,4.4408,4.4408,4.434,4.434,161600.0
2011-04-20 14:10:00,6.6,6.61,6.6,6.6,213600.0,4.434,4.4408,4.434,4.434,213600.0
2011-04-20 14:15:00,6.6,6.61,6.6,6.6,129600.0,4.434,4.4408,4.434,4.434,129600.0
2011-04-20 14:20:00,6.6,6.61,6.6,6.6,159600.0,4.434,4.4408,4.434,4.434,159600.0
2011-04-20 14:25:00,6.6,6.61,6.6,6.6,275600.0,4.434,4.4408,4.434,4.434,275600.0
2011-04-20 14:30:00,6.6,6.6,6.6,6.6,191600.0,4.434,4.434,4.434,4.434,191600.0
2011-04-20 14:35:00,6.6,6.61,6.6,6.6,342000.0,4.434,4.4408,4.434,4.434,342000.0
2011-04-20 14:40:00,6.6,6.62,6.6,6.62,57200.0,4.434,4.4475,4.434,4.4475,57200.0
2011-04-20 14:45:00,6.62,6.62,6.61,6.62,218000.0,4.4475,4.4475,4.4408,4.4475,218000.0
2011-04-20 14:50:00,6.62,6.62,6.61,6.61,127600.0,4.4475,4.4475,4.4408,4.4408,127600.0
2011-04-20 14:55:00,6.61,6.61,6.6,6.6,152000.0,4.4408,4.4408,4.434,4.434,152000.0
2011-04-20 15:00:00,6.6,6.6,6.6,6.6,1892800.0,4.434,4.434,4.434,4.434,1892800.0
2011-04-20 15:05:00,6.6,6.6,6.59,6.59,269600.0,4.434,4.434,4.4273,4.4273,269600.0
2011-04-20 15:10:00,6.59,6.6,6.59,6.59,218400.0,4.4273,4.434,4.4273,4.4273,218400.0
2011-04-20 15:15:00,6.59,6.59,6.58,6.59,249600.0,4.4273,4.4273,4.4206,4.4273,249600.0
2011-04-20 15:20:00,6.59,6.59,6.58,6.59,478400.0,4.4273,4.4273,4.4206,4.4273,478400.0
2011-04-20 15:25:00,6.59,6.61,6.59,6.61,382400.0,4.4273,4.4408,4.4273,4.4408,382400.0
2011-04-20 15:30:00,6.61,6.61,6.6,6.6,220000.0,4.4408,4.4408,4.434,4.434,220000.0
2011-04-20 15:35:00,6.6,6.61,6.59,6.6,1236400.0,4.434,4.4408,4.4273,4.434,1236400.0
2011-04-20 15:40:00,6.6,6.6,6.59,6.59,482800.0,4.434,4.434,4.4273,4.4273,482800.0
2011-04-20 15:45:00,6.59,6.59,6.58,6.59,586000.0,4.4273,4.4273,4.4206,4.4273,586000.0
2011-04-20 15:50:00,6.59,6.59,6.58,6.59,497600.0,4.4273,4.4273,4.4206,4.4273,497600.0
2011-04-20 15:55:00,6.59,6.59,6.59,6.59,783600.0,4.4273,4.4273,4.4273,4.4273,783600.0
2011-04-21 09:30:00,6.57,6.57,6.5,6.5,479200.0,4.4139,4.4139,4.3669,4.3669,479200.0
2011-04-21 09:35:00,6.5,6.56,6.5,6.54,511600.0,4.3669,4.4072,4.3669,4.3937,511600.0
2011-04-21 09:40:00,6.54,6.56,6.54,6.55,250000.0,4.3937,4.4072,4.3937,4.4004,250000.0
2011-04-21 09:45:00,6.55,6.56,6.53,6.55,338800.0,4.4004,4.4072,4.387,4.4004,338800.0
2011-04-21 09:50:00,6.55,6.61,6.55,6.61,391600.0,4.4004,4.4408,4.4004,4.4408,391600.0
2011-04-21 09:55:00,6.6,6.61,6.58,6.58,149600.0,4.434,4.4408,4.4206,4.4206,149600.0
2011-04-21 10:00:00,6.58,6.6,6.56,6.59,202400.0,4.4206,4.434,4.4072,4.4273,202400.0
2011-04-21 10:05:00,6.59,6.61,6.58,6.6,113200.0,4.4273,4.4408,4.4206,4.434,113200.0
2011-04-21 10:10:00,6.6,6.61,6.59,6.61,135200.0,4.434,4.4408,4.4273,4.4408,135200.0
2011-04-21 10:15:00,6.61,6.62,6.6,6.61,214400.0,4.4408,4.4475,4.434,4.4408,214400.0
2011-04-21 10:20:00,6.61,6.62,6.59,6.6,400000.0,4.4408,4.4475,4.4273,4.434,400000.0
2011-04-21 10:25:00,6.6,6.63,6.6,6.62,133600.0,4.434,4.4542,4.434,4.4475,133600.0
2011-04-21 10:30:00,6.62,6.62,6.6,6.6,241600.0,4.4475,4.4475,4.434,4.434,241600.0
2011-04-21 10:35:00,6.6,6.61,6.6,6.6,180400.0,4.434,4.4408,4.434,4.434,180400.0
2011-04-21 10:40:00,6.6,6.62,6.6,6.62,125600.0,4.434,4.4475,4.434,4.4475,125600.0
2011-04-21 10:45:00,6.62,6.62,6.61,6.61,65600.0,4.4475,4.4475,4.4408,4.4408,65600.0
2011-04-21 10:50:00,6.61,6.62,6.6,6.61,275600.0,4.4408,4.4475,4.434,4.4408,275600.0
2011-04-21 10:55:00,6.61,6.61,6.6,6.6,293600.0,4.4408,4.4408,4.434,4.434,293600.0
2011-04-21 11:00:00,6.6,6.61,6.6,6.61,119200.0,4.434,4.4408,4.434,4.4408,119200.0
2011-04-21 11:05:00,6.61,6.64,6.61,6.64,499200.0,4.4408,4.4609,4.4408,4.4609,499200.0
2011-04-21 11:10:00,6.64,6.64,6.63,6.63,209600.0,4.4609,4.4609,4.4542,4.4542,209600.0
2011-04-21 11:15:00,6.63,6.65,6.62,6.65,204400.0,4.4542,4.4676,4.4475,4.4676,204400.0
2011-04-21 11:20:00,6.64,6.66,6.64,6.65,210000.0,4.4609,4.4743,4.4609,4.4676,210000.0
2011-04-21 11:25:00,6.65,6.66,6.64,6.64,258000.0,4.4676,4.4743,4.4609,4.4609,258000.0
2011-04-21 11:30:00,6.64,6.65,6.63,6.64,210400.0,4.4609,4.4676,4.4542,4.4609,210400.0
2011-04-21 11:35:00,6.64,6.64,6.62,6.64,104400.0,4.4609,4.4609,4.4475,4.4609,104400.0
2011-04-21 11:40:00,6.64,6.66,6.64,6.66,87200.0,4.4609,4.4743,4.4609,4.4743,87200.0
2011-04-21 11:45:00,6.65,6.66,6.65,6.66,194000.0,4.4676,4.4743,4.4676,4.4743,194000.0
2011-04-21 11:50:00,6.66,6.67,6.66,6.67,486400.0,4.4743,4.4811,4.4743,4.4811,486400.0
2011-04-21 11:55:00,6.66,6.68,6.66,6.67,363600.0,4.4743,4.4878,4.4743,4.4811,363600.0
2011-04-21 12:00:00,6.67,6.67,6.66,6.67,72400.0,4.4811,4.4811,4.4743,4.4811,72400.0
2011-04-21 12:05:00,6.67,6.68,6.66,6.68,75600.0,4.4811,4.4878,4.4743,4.4878,75600.0
2011-04-21 12:10:00,6.68,6.71,6.68,6.71,384000.0,4.4878,4.5079,4.4878,4.5079,384000.0
2011-04-21 12:15:00,6.71,6.72,6.7,6.71,630800.0,4.5079,4.5147,4.5012,4.5079,630800.0
2011-04-21 12:20:00,6.72,6.72,6.7,6.71,42000.0,4.5147,4.5147,4.5012,4.5079,42000.0
2011-04-21 12:25:00,6.71,6.71,6.69,6.69,112000.0,4.5079,4.5079,4.4945,4.4945,112000.0
2011-04-21 12:30:00,6.69,6.69,6.69,6.69,66400.0,4.4945,4.4945,4.4945,4.4945,66400.0
2011-04-21 12:35:00,6.69,6.69,6.67,6.68,236800.0,4.4945,4.4945,4.4811,4.4878,236800.0
2011-04-21 12:40:00,6.68,6.68,6.66,6.66,280800.0,4.4878,4.4878,4.4743,4.4743,280800.0
2011-04-21 12:45:00,6.66,6.66,6.66,6.66,67600.0,4.4743,4.4743,4.4743,4.4743,67600.0
2011-04-21 12:50:00,6.66,6.66,6.66,6.66,109200.0,4.4743,4.4743,4.4743,4.4743,109200.0
2011-04-21 12:55:00,6.66,6.66,6.65,6.66,115200.0,4.4743,4.4743,4.4676,4.4743,115200.0
2011-04-21 13:00:00,6.65,6.66,6.65,6.65,41600.0,4.4676,4.4743,4.4676,4.4676,41600.0
2011-04-21 13:05:00,6.65,6.66,6.65,6.66,98000.0,4.4676,4.4743,4.4676,4.4743,98000.0
2011-04-21 13:10:00,6.66,6.67,6.66,6.66,192400.0,4.4743,4.4811,4.4743,4.4743,192400.0
2011-04-21 13:15:00,6.66,6.66,6.64,6.64,188800.0,4.4743,4.4743,4.4609,4.4609,188800.0
2011-04-21 13:20:00,6.64,6.65,6.64,6.64,84800.0,4.4609,4.4676,4.4609,4.4609,84800.0
2011-04-21 13:25:00,6.64,6.64,6.62,6.63,552400.0,4.4609,4.4609,4.4475,4.4542,552400.0
2011-04-21 13:30:00,6.62,6.64,6.62,6.63,602800.0,4.4475,4.4609,4.4475,4.4542,602800.0
2011-04-21 13:35:00,6.63,6.63,6.63,6.63,110400.0,4.4542,4.4542,4.4542,4.4542,110400.0
2011-04-21 13:40:00,6.63,6.64,6.62,6.62,310800.0,4.4542,4.4609,4.4475,4.4475,310800.0
2011-04-21 13:45:00,6.62,6.62,6.62,6.62,69200.0,4.4475,4.4475,4.4475,4.4475,69200.0
2011-04-21 13:50:00,6.62,6.62,6.61,6.61,74000.0,4.4475,4.4475,4.4408,4.4408,74000.0
2011-04-21 13:55:00,6.61,6.62,6.61,6.61,106000.0,4.4408,4.4475,4.4408,4.4408,106000.0
2011-04-21 14:00:00,6.61,6.62,6.6,6.62,174000.0,4.4408,4.4475,4.434,4.4475,174000.0
2011-04-21 14:05:00,6.62,6.63,6.62,6.63,32800.0,4.4475,4.4542,4.4475,4.4542,32800.0
2011-04-21 14:10:00,6.63,6.64,6.63,6.64,56800.0,4.4542,4.4609,4.4542,4.4609,56800.0
2011-04-21 14:15:00,6.63,6.63,6.62,6.63,95200.0,4.4542,4.4542,4.4475,4.4542,95200.0
2011-04-21 14:20:00,6.63,6.63,6.63,6.63,149600.0,4.4542,4.4542,4.4542,4.4542,149600.0
2011-04-21 14:25:00,6.63,6.63,6.63,6.63,866000.0,4.4542,4.4542,4.4542,4.4542,866000.0
2011-04-21 14:30:00,6.63,6.63,6.63,6.63,29200.0,4.4542,4.4542,4.4542,4.4542,29200.0
2011-04-21 14:35:00,6.63,6.63,6.62,6.62,110400.0,4.4542,4.4542,4.4475,4.4475,110400.0
2011-04-21 14:40:00,6.62,6.63,6.62,6.63,114400.0,4.4475,4.4542,4.4475,4.4542,114400.0
2011-04-21 14:45:00,6.63,6.63,6.62,6.62,86000.0,4.4542,4.4542,4.4475,4.4475,86000.0
2011-04-21 14:50:00,6.63,6.64,6.62,6.64,64400.0,4.4542,4.4609,4.4475,4.4609,64400.0
2011-04-21 14:55:00,6.64,6.64,6.62,6.62,72800.0,4.4609,4.4609,4.4475,4.4475,72800.0
2011-04-21 15:00:00,6.62,6.63,6.62,6.62,168400.0,4.4475,4.4542,4.4475,4.4475,168400.0
2011-04-21 15:05:00,6.62,6.64,6.62,6.63,52000.0,4.4475,4.4609,4.4475,4.4542,52000.0
2011-04-21 15:10:00,6.64,6.64,6.63,6.63,68400.0,4.4609,4.4609,4.4542,4.4542,68400.0
2011-04-21 15:15:00,6.63,6.64,6.62,6.64,4042400.0,4.4542,4.4609,4.4475,4.4609,4042400.0
2011-04-21 15:20:00,6.63,6.65,6.63,6.64,90800.0,4.4542,4.4676,4.4542,4.4609,90800.0
2011-04-21 15:25:00,6.64,6.65,6.64,6.65,89600.0,4.4609,4.4676,4.4609,4.4676,89600.0
2011-04-21 15:30:00,6.65,6.65,6.65,6.65,183200.0,4.4676,4.4676,4.4676,4.4676,183200.0
2011-04-21 15:35:00,6.65,6.65,6.64,6.64,151600.0,4.4676,4.4676,4.4609,4.4609,151600.0
2011-04-21 15:40:00,6.64,6.65,6.64,6.65,237600.0,4.4609,4.4676,4.4609,4.4676,237600.0
2011-04-21 15:45:00,6.65,6.65,6.65,6.65,121600.0,4.4676,4.4676,4.4676,4.4676,121600.0
2011-04-21 15:50:00,6.65,6.65,6.64,6.64,408000.0,4.4676,4.4676,4.4609,4.4609,408000.0
2011-04-21 15:55:00,6.64,6.65,6.64,6.64,1432400.0,4.4609,4.4676,4.4609,4.4609,1432400.0
2011-04-25 09:30:00,6.63,6.64,6.61,6.61,222000.0,4.4542,4.4609,4.4408,4.4408,222000.0
2011-04-25 09:35:00,6.61,6.63,6.59,6.6,202800.0,4.4408,4.4542,4.4273,4.434,202800.0
2011-04-25 09:40:00,6.6,6.6,6.58,6.58,181200.0,4.434,4.434,4.4206,4.4206,181200.0
2011-04-25 09:45:00,6.57,6.58,6.56,6.56,203200.0,4.4139,4.4206,4.4072,4.4072,203200.0
2011-04-25 09:50:00,6.56,6.57,6.55,6.55,268800.0,4.4072,4.4139,4.4004,4.4004,268800.0
2011-04-25 09:55:00,6.55,6.57,6.55,6.57,206400.0,4.4004,4.4139,4.4004,4.4139,206400.0
2011-04-25 10:00:00,6.57,6.57,6.55,6.55,324400.0,4.4139,4.4139,4.4004,4.4004,324400.0
2011-04-25 10:05:00,6.55,6.56,6.55,6.55,256400.0,4.4004,4.4072,4.4004,4.4004,256400.0
2011-04-25 10:10:00,6.55,6.56,6.55,6.56,328800.0,4.4004,4.4072,4.4004,4.4072,328800.0
2011-04-25 10:15:00,6.56,6.57,6.56,6.56,248800.0,4.4072,4.4139,4.4072,4.4072,248800.0
2011-04-25 10:20:00,6.56,6.56,6.53,6.53,452000.0,4.4072,4.4072,4.387,4.387,452000.0
2011-04-25 10:25:00,6.53,6.56,6.53,6.53,305600.0,4.387,4.4072,4.387,4.387,305600.0
2011-04-25 10:30:00,6.54,6.56,6.53,6.55,252800.0,4.3937,4.4072,4.387,4.4004,252800.0
2011-04-25 10:35:00,6.55,6.57,6.55,6.55,164400.0,4.4004,4.4139,4.4004,4.4004,164400.0
2011-04-25 10:40:00,6.55,6.57,6.55,6.56,264400.0,4.4004,4.4139,4.4004,4.4072,264400.0
2011-04-25 10:45:00,6.56,6.56,6.55,6.55,193200.0,4.4072,4.4072,4.4004,4.4004,193200.0
2011-04-25 10:50:00,6.56,6.56,6.55,6.55,208800.0,4.4072,4.4072,4.4004,4.4004,208800.0
2011-04-25 10:55:00,6.55,6.55,6.55,6.55,300000.0,4.4004,4.4004,4.4004,4.4004,300000.0
2011-04-25 11:00:00,6.55,6.56,6.55,6.55,250800.0,4.4004,4.4072,4.4004,4.4004,250800.0
2011-04-25 11:05:00,6.55,6.56,6.55,6.56,85600.0,4.4004,4.4072,4.4004,4.4072,85600.0
2011-04-25 11:10:00,6.56,6.56,6.55,6.55,194800.0,4.4072,4.4072,4.4004,4.4004,194800.0
2011-04-25 11:15:00,6.55,6.55,6.53,6.54,259200.0,4.4004,4.4004,4.387,4.3937,259200.0
2011-04-25 11:20:00,6.54,6.54,6.52,6.54,468000.0,4.3937,4.3937,4.3803,4.3937,468000.0
2011-04-25 11:25:00,6.54,6.55,6.53,6.54,216400.0,4.3937,4.4004,4.387,4.3937,216400.0
2011-04-25 11:30:00,6.54,6.56,6.54,6.56,76800.0,4.3937,4.4072,4.3937,4.4072,76800.0
2011-04-25 11:35:00,6.56,6.56,6.55,6.56,70400.0,4.4072,4.4072,4.4004,4.4072,70400.0
2011-04-25 11:40:00,6.56,6.58,6.56,6.58,112000.0,4.4072,4.4206,4.4072,4.4206,112000.0
2011-04-25 11:45:00,6.58,6.59,6.58,6.59,95600.0,4.4206,4.4273,4.4206,4.4273,95600.0
2011-04-25 11:50:00,6.59,6.59,6.58,6.58,98000.0,4.4273,4.4273,4.4206,4.4206,98000.0
2011-04-25 11:55:00,6.58,6.59,6.58,6.58,100800.0,4.4206,4.4273,4.4206,4.4206,100800.0
2011-04-25 12:00:00,6.58,6.6,6.58,6.6,95200.0,4.4206,4.434,4.4206,4.434,95200.0
2011-04-25 12:05:00,6.6,6.61,6.6,6.6,98400.0,4.434,4.4408,4.434,4.434,98400.0
2011-04-25 12:10:00,6.61,6.61,6.59,6.59,129600.0,4.4408,4.4408,4.4273,4.4273,129600.0
2011-04-25 12:15:00,6.59,6.61,6.59,6.59,280400.0,4.4273,4.4408,4.4273,4.4273,280400.0
2011-04-25 12:20:00,6.59,6.6,6.59,6.59,79600.0,4.4273,4.434,4.4273,4.4273,79600.0
2011-04-25 12:25:00,6.59,6.59,6.59,6.59,215200.0,4.4273,4.4273,4.4273,4.4273,215200.0
2011-04-25 12:30:00,6.59,6.59,6.59,6.59,55200.0,4.4273,4.4273,4.4273,4.4273,55200.0
2011-04-25 12:35:00,6.59,6.59,6.59,6.59,85600.0,4.4273,4.4273,4.4273,4.4273,85600.0
2011-04-25 12:40:00,6.59,6.59,6.59,6.59,136800.0,4.4273,4.4273,4.4273,4.4273,136800.0
2011-04-25 12:45:00,6.59,6.59,6.59,6.59,294800.0,4.4273,4.4273,4.4273,4.4273,294800.0
2011-04-25 12:50:00,6.59,6.6,6.59,6.59,151200.0,4.4273,4.434,4.4273,4.4273,151200.0
2011-04-25 12:55:00,6.59,6.59,6.59,6.59,143200.0,4.4273,4.4273,4.4273,4.4273,143200.0
2011-04-25 13:00:00,6.59,6.59,6.59,6.59,29600.0,4.4273,4.4273,4.4273,4.4273,29600.0
2011-04-25 13:05:00,6.59,6.59,6.59,6.59,50000.0,4.4273,4.4273,4.4273,4.4273,50000.0
2011-04-25 13:10:00,6.59,6.59,6.59,6.59,147200.0,4.4273,4.4273,4.4273,4.4273,147200.0
2011-04-25 13:15:00,6.59,6.6,6.59,6.6,136800.0,4.4273,4.434,4.4273,4.434,136800.0
2011-04-25 13:20:00,6.6,6.6,6.6,6.6,60400.0,4.434,4.434,4.434,4.434,60400.0
2011-04-25 13:25:00,6.6,6.61,6.6,6.61,143200.0,4.434,4.4408,4.434,4.4408,143200.0
2011-04-25 13:30:00,6.61,6.62,6.61,6.62,104000.0,4.4408,4.4475,4.4408,4.4475,104000.0
2011-04-25 13:35:00,6.62,6.62,6.61,6.62,137600.0,4.4475,4.4475,4.4408,4.4475,137600.0
2011-04-25 13:40:00,6.62,6.63,6.62,6.63,153200.0,4.4475,4.4542,4.4475,4.4542,153200.0
2011-04-25 13:45:00,6.62,6.63,6.6,6.6,262800.0,4.4475,4.4542,4.434,4.434,262800.0
2011-04-25 13:50:00,6.6,6.6,6.6,6.6,47600.0,4.434,4.434,4.434,4.434,47600.0
2011-04-25 13:55:00,6.6,6.6,6.6,6.6,99200.0,4.434,4.434,4.434,4.434,99200.0
2011-04-25 14:00:00,6.6,6.61,6.6,6.61,200000.0,4.434,4.4408,4.434,4.4408,200000.0
2011-04-25 14:05:00,6.6,6.61,6.6,6.61,100000.0,4.434,4.4408,4.434,4.4408,100000.0
2011-04-25 14:10:00,6.61,6.61,6.6,6.61,159200.0,4.4408,4.4408,4.434,4.4408,159200.0
2011-04-25 14:15:00,6.61,6.61,6.61,6.61,233200.0,4.4408,4.4408,4.4408,4.4408,233200.0
2011-04-25 14:20:00,6.61,6.62,6.61,6.62,202000.0,4.4408,4.4475,4.4408,4.4475,202000.0
2011-04-25 14:25:00,6.63,6.63,6.62,6.63,160400.0,4.4542,4.4542,4.4475,4.4542,160400.0
2011-04-25 14:30:00,6.62,6.63,6.62,6.63,110800.0,4.4475,4.4542,4.4475,4.4542,110800.0
2011-04-25 14:35:00,6.63,6.64,6.63,6.64,263200.0,4.4542,4.4609,4.4542,4.4609,263200.0
2011-04-25 14:40:00,6.64,6.64,6.64,6.64,56400.0,4.4609,4.4609,4.4609,4.4609,56400.0
2011-04-25 14:45:00,6.64,6.64,6.63,6.64,220800.0,4.4609,4.4609,4.4542,4.4609,220800.0
2011-04-25 14:50:00,6.64,6.64,6.63,6.64,203600.0,4.4609,4.4609,4.4542,4.4609,203600.0
2011-04-25 14:55:00,6.64,6.64,6.62,6.63,228800.0,4.4609,4.4609,4.4475,4.4542,228800.0
2011-04-25 15:00:00,6.62,6.63,6.62,6.63,223600.0,4.4475,4.4542,4.4475,4.4542,223600.0
2011-04-25 15:05:00,6.63,6.63,6.63,6.63,93600.0,4.4542,4.4542,4.4542,4.4542,93600.0
2011-04-25 15:10:00,6.63,6.63,6.62,6.62,534800.0,4.4542,4.4542,4.4475,4.4475,534800.0
2011-04-25 15:15:00,6.62,6.63,6.62,6.63,334400.0,4.4475,4.4542,4.4475,4.4542,334400.0
2011-04-25 15:20:00,6.63,6.63,6.62,6.63,217200.0,4.4542,4.4542,4.4475,4.4542,217200.0
2011-04-25 15:25:00,6.63,6.63,6.63,6.63,285200.0,4.4542,4.4542,4.4542,4.4542,285200.0
2011-04-25 15:30:00,6.63,6.63,6.63,6.63,421600.0,4.4542,4.4542,4.4542,4.4542,421600.0
2011-04-25 15:35:00,6.63,6.64,6.63,6.64,445200.0,4.4542,4.4609,4.4542,4.4609,445200.0
2011-04-25 15:40:00,6.63,6.64,6.63,6.63,299200.0,4.4542,4.4609,4.4542,4.4542,299200.0
2011-04-25 15:45:00,6.64,6.64,6.63,6.63,351200.0,4.4609,4.4609,4.4542,4.4542,351200.0
2011-04-25 15:50:00,6.64,6.64,6.62,6.63,731600.0,4.4609,4.4609,4.4475,4.4542,731600.0
2011-04-25 15:55:00,6.63,6.64,6.63,6.63,1195600.0,4.4542,4.4609,4.4542,4.4542,1195600.0
2011-04-26 09:30:00,6.62,6.64,6.6,6.62,268400.0,4.4475,4.4609,4.434,4.4475,268400.0
2011-04-26 09:35:00,6.61,6.62,6.58,6.6,156400.0,4.4408,4.4475,4.4206,4.434,156400.0
2011-04-26 09:40:00,6.6,6.6,6.57,6.58,121600.0,4.434,4.434,4.4139,4.4206,121600.0
2011-04-26 09:45:00,6.58,6.59,6.55,6.58,228800.0,4.4206,4.4273,4.4004,4.4206,228800.0
2011-04-26 09:50:00,6.58,6.58,6.57,6.58,141600.0,4.4206,4.4206,4.4139,4.4206,141600.0
2011-04-26 09:55:00,6.58,6.58,6.56,6.56,127200.0,4.4206,4.4206,4.4072,4.4072,127200.0
2011-04-26 10:00:00,6.56,6.59,6.56,6.58,118400.0,4.4072,4.4273,4.4072,4.4206,118400.0
2011-04-26 10:05:00,6.58,6.58,6.55,6.55,120000.0,4.4206,4.4206,4.4004,4.4004,120000.0
2011-04-26 10:10:00,6.55,6.56,6.55,6.55,152800.0,4.4004,4.4072,4.4004,4.4004,152800.0
2011-04-26 10:15:00,6.55,6.57,6.55,6.56,165600.0,4.4004,4.4139,4.4004,4.4072,165600.0
2011-04-26 10:20:00,6.56,6.58,6.56,6.57,148000.0,4.4072,4.4206,4.4072,4.4139,148000.0
2011-04-26 10:25:00,6.57,6.59,6.57,6.58,83600.0,4.4139,4.4273,4.4139,4.4206,83600.0
2011-04-26 10:30:00,6.58,6.59,6.58,6.59,90400.0,4.4206,4.4273,4.4206,4.4273,90400.0
2011-04-26 10:35:00,6.59,6.61,6.59,6.61,134800.0,4.4273,4.4408,4.4273,4.4408,134800.0
2011-04-26 10:40:00,6.61,6.63,6.6,6.63,95200.0,4.4408,4.4542,4.434,4.4542,95200.0
2011-04-26 10:45:00,6.63,6.64,6.62,6.64,145600.0,4.4542,4.4609,4.4475,4.4609,145600.0
2011-04-26 10:50:00,6.64,6.65,6.63,6.64,86000.0,4.4609,4.4676,4.4542,4.4609,86000.0
2011-04-26 10:55:00,6.64,6.65,6.64,6.64,193200.0,4.4609,4.4676,4.4609,4.4609,193200.0
2011-04-26 11:00:00,6.64,6.65,6.62,6.63,250000.0,4.4609,4.4676,4.4475,4.4542,250000.0
2011-04-26 11:05:00,6.62,6.63,6.61,6.61,200000.0,4.4475,4.4542,4.4408,4.4408,200000.0
2011-04-26 11:10:00,6.61,6.62,6.6,6.62,79200.0,4.4408,4.4475,4.434,4.4475,79200.0
2011-04-26 11:15:00,6.62,6.64,6.62,6.62,106800.0,4.4475,4.4609,4.4475,4.4475,106800.0
2011-04-26 11:20:00,6.62,6.64,6.62,6.63,178800.0,4.4475,4.4609,4.4475,4.4542,178800.0
2011-04-26 11:25:00,6.63,6.64,6.62,6.64,190400.0,4.4542,4.4609,4.4475,4.4609,190400.0
2011-04-26 11:30:00,6.64,6.66,6.64,6.65,421200.0,4.4609,4.4743,4.4609,4.4676,421200.0
2011-04-26 11:35:00,6.65,6.66,6.62,6.63,388000.0,4.4676,4.4743,4.4475,4.4542,388000.0
2011-04-26 11:40:00,6.63,6.63,6.61,6.63,122000.0,4.4542,4.4542,4.4408,4.4542,122000.0
2011-04-26 11:45:00,6.63,6.63,6.62,6.63,86000.0,4.4542,4.4542,4.4475,4.4542,86000.0
2011-04-26 11:50:00,6.63,6.63,6.62,6.62,74000.0,4.4542,4.4542,4.4475,4.4475,74000.0
2011-04-26 11:55:00,6.62,6.62,6.61,6.62,74400.0,4.4475,4.4475,4.4408,4.4475,74400.0
2011-04-26 12:00:00,6.62,6.63,6.62,6.63,208800.0,4.4475,4.4542,4.4475,4.4542,208800.0
2011-04-26 12:05:00,6.63,6.63,6.62,6.63,238400.0,4.4542,4.4542,4.4475,4.4542,238400.0
2011-04-26 12:10:00,6.63,6.63,6.62,6.62,187200.0,4.4542,4.4542,4.4475,4.4475,187200.0
2011-04-26 12:15:00,6.62,6.62,6.6,6.6,194400.0,4.4475,4.4475,4.434,4.434,194400.0
2011-04-26 12:20:00,6.6,6.62,6.6,6.61,68400.0,4.434,4.4475,4.434,4.4408,68400.0
2011-04-26 12:25:00,6.62,6.62,6.6,6.6,191600.0,4.4475,4.4475,4.434,4.434,191600.0
2011-04-26 12:30:00,6.6,6.6,6.59,6.6,246400.0,4.434,4.434,4.4273,4.434,246400.0
2011-04-26 12:35:00,6.6,6.61,6.6,6.61,84400.0,4.434,4.4408,4.434,4.4408,84400.0
2011-04-26 12:40:00,6.61,6.61,6.61,6.61,55200.0,4.4408,4.4408,4.4408,4.4408,55200.0
2011-04-26 12:45:00,6.61,6.61,6.6,6.61,162000.0,4.4408,4.4408,4.434,4.4408,162000.0
2011-04-26 12:50:00,6.61,6.61,6.6,6.61,225200.0,4.4408,4.4408,4.434,4.4408,225200.0
2011-04-26 12:55:00,6.61,6.62,6.61,6.62,167200.0,4.4408,4.4475,4.4408,4.4475,167200.0
2011-04-26 13:00:00,6.62,6.64,6.62,6.64,128400.0,4.4475,4.4609,4.4475,4.4609,128400.0
2011-04-26 13:05:00,6.63,6.64,6.63,6.64,129200.0,4.4542,4.4609,4.4542,4.4609,129200.0
2011-04-26 13:10:00,6.64,6.64,6.63,6.64,54800.0,4.4609,4.4609,4.4542,4.4609,54800.0
2011-04-26 13:15:00,6.63,6.64,6.63,6.63,41200.0,4.4542,4.4609,4.4542,4.4542,41200.0
2011-04-26 13:20:00,6.64,6.64,6.63,6.63,141600.0,4.4609,4.4609,4.4542,4.4542,141600.0
2011-04-26 13:25:00,6.63,6.63,6.61,6.62,156400.0,4.4542,4.4542,4.4408,4.4475,156400.0
2011-04-26 13:30:00,6.61,6.62,6.6,6.6,211600.0,4.4408,4.4475,4.434,4.434,211600.0
2011-04-26 13:35:00,6.6,6.6,6.59,6.59,167200.0,4.434,4.434,4.4273,4.4273,167200.0
2011-04-26 13:40:00,6.59,6.59,6.59,6.59,84000.0,4.4273,4.4273,4.4273,4.4273,84000.0
2011-04-26 13:45:00,6.59,6.59,6.59,6.59,128400.0,4.4273,4.4273,4.4273,4.4273,128400.0
2011-04-26 13:50:00,6.59,6.59,6.59,6.59,85200.0,4.4273,4.4273,4.4273,4.4273,85200.0
2011-04-26 13:55:00,6.59,6.59,6.58,6.58,96800.0,4.4273,4.4273,4.4206,4.4206,96800.0
2011-04-26 14:00:00,6.58,6.59,6.58,6.59,102000.0,4.4206,4.4273,4.4206,4.4273,102000.0
2011-04-26 14:05:00,6.59,6.59,6.58,6.59,157200.0,4.4273,4.4273,4.4206,4.4273,157200.0
2011-04-26 14:10:00,6.59,6.59,6.59,6.59,118400.0,4.4273,4.4273,4.4273,4.4273,118400.0
2011-04-26 14:15:00,6.59,6.62,6.59,6.62,354000.0,4.4273,4.4475,4.4273,4.4475,354000.0
2011-04-26 14:20:00,6.62,6.63,6.62,6.63,121200.0,4.4475,4.4542,4.4475,4.4542,121200.0
2011-04-26 14:25:00,6.63,6.63,6.62,6.62,179600.0,4.4542,4.4542,4.4475,4.4475,179600.0
2011-04-26 14:30:00,6.62,6.62,6.6,6.6,212800.0,4.4475,4.4475,4.434,4.434,212800.0
2011-04-26 14:35:00,6.61,6.61,6.59,6.6,98800.0,4.4408,4.4408,4.4273,4.434,98800.0
2011-04-26 14:40:00,6.59,6.6,6.58,6.58,304800.0,4.4273,4.434,4.4206,4.4206,304800.0
2011-04-26 14:45:00,6.58,6.59,6.57,6.57,534800.0,4.4206,4.4273,4.4139,4.4139,534800.0
2011-04-26 14:50:00,6.57,6.58,6.57,6.57,79600.0,4.4139,4.4206,4.4139,4.4139,79600.0
2011-04-26 14:55:00,6.57,6.59,6.57,6.58,166000.0,4.4139,4.4273,4.4139,4.4206,166000.0
2011-04-26 15:00:00,6.58,6.58,6.57,6.57,179600.0,4.4206,4.4206,4.4139,4.4139,179600.0
2011-04-26 15:05:00,6.57,6.57,6.57,6.57,110400.0,4.4139,4.4139,4.4139,4.4139,110400.0
2011-04-26 15:10:00,6.57,6.59,6.57,6.59,225600.0,4.4139,4.4273,4.4139,4.4273,225600.0
2011-04-26 15:15:00,6.59,6.6,6.59,6.6,321600.0,4.4273,4.434,4.4273,4.434,321600.0
2011-04-26 15:20:00,6.6,6.6,6.59,6.6,223600.0,4.434,4.434,4.4273,4.434,223600.0
2011-04-26 15:25:00,6.6,6.6,6.59,6.6,130800.0,4.434,4.434,4.4273,4.434,130800.0
2011-04-26 15:30:00,6.6,6.6,6.57,6.58,275200.0,4.434,4.434,4.4139,4.4206,275200.0
2011-04-26 15:35:00,6.58,6.58,6.57,6.57,191600.0,4.4206,4.4206,4.4139,4.4139,191600.0
2011-04-26 15:40:00,6.57,6.58,6.57,6.58,247200.0,4.4139,4.4206,4.4139,4.4206,247200.0
2011-04-26 15:45:00,6.58,6.58,6.57,6.58,399600.0,4.4206,4.4206,4.4139,4.4206,399600.0
2011-04-26 15:50:00,6.58,6.58,6.57,6.58,292000.0,4.4206,4.4206,4.4139,4.4206,292000.0
2011-04-26 15:55:00,6.58,6.58,6.57,6.58,628000.0,4.4206,4.4206,4.4139,4.4206,628000.0
2011-04-27 09:30:00,6.6,6.61,6.56,6.59,216800.0,4.434,4.4408,4.4072,4.4273,216800.0
2011-04-27 09:35:00,6.59,6.59,6.57,6.59,134400.0,4.4273,4.4273,4.4139,4.4273,134400.0
2011-04-27 09:40:00,6.59,6.61,6.59,6.59,188400.0,4.4273,4.4408,4.4273,4.4273,188400.0
2011-04-27 09:45:00,6.59,6.62,6.59,6.61,216800.0,4.4273,4.4475,4.4273,4.4408,216800.0
2011-04-27 09:50:00,6.61,6.63,6.61,6.62,164800.0,4.4408,4.4542,4.4408,4.4475,164800.0
2011-04-27 09:55:00,6.62,6.63,6.62,6.62,130400.0,4.4475,4.4542,4.4475,4.4475,130400.0
2011-04-27 10:00:00,6.62,6.62,6.6,6.6,167600.0,4.4475,4.4475,4.434,4.434,167600.0
2011-04-27 10:05:00,6.6,6.61,6.59,6.6,147600.0,4.434,4.4408,4.4273,4.434,147600.0
2011-04-27 10:10:00,6.6,6.61,6.6,6.61,159600.0,4.434,4.4408,4.434,4.4408,159600.0
2011-04-27 10:15:00,6.61,6.64,6.61,6.64,376400.0,4.4408,4.4609,4.4408,4.4609,376400.0
2011-04-27 10:20:00,6.63,6.64,6.63,6.63,180000.0,4.4542,4.4609,4.4542,4.4542,180000.0
2011-04-27 10:25:00,6.63,6.64,6.63,6.63,109600.0,4.4542,4.4609,4.4542,4.4542,109600.0
2011-04-27 10:30:00,6.63,6.64,6.62,6.64,102800.0,4.4542,4.4609,4.4475,4.4609,102800.0
2011-04-27 10:35:00,6.64,6.65,6.63,6.65,190800.0,4.4609,4.4676,4.4542,4.4676,190800.0
2011-04-27 10:40:00,6.65,6.65,6.64,6.65,150800.0,4.4676,4.4676,4.4609,4.4676,150800.0
2011-04-27 10:45:00,6.65,6.65,6.64,6.65,63600.0,4.4676,4.4676,4.4609,4.4676,63600.0
2011-04-27 10:50:00,6.64,6.65,6.63,6.64,122400.0,4.4609,4.4676,4.4542,4.4609,122400.0
2011-04-27 10:55:00,6.64,6.64,6.63,6.63,105200.0,4.4609,4.4609,4.4542,4.4542,105200.0
2011-04-27 11:00:00,6.63,6.64,6.63,6.64,230400.0,4.4542,4.4609,4.4542,4.4609,230400.0
2011-04-27 11:05:00,6.64,6.65,6.63,6.63,257600.0,4.4609,4.4676,4.4542,4.4542,257600.0
2011-04-27 11:10:00,6.63,6.63,6.61,6.63,156400.0,4.4542,4.4542,4.4408,4.4542,156400.0
2011-04-27 11:15:00,6.62,6.63,6.61,6.62,92400.0,4.4475,4.4542,4.4408,4.4475,92400.0
2011-04-27 11:20:00,6.62,6.63,6.6,6.6,263600.0,4.4475,4.4542,4.434,4.434,263600.0
2011-04-27 11:25:00,6.6,6.62,6.59,6.6,150800.0,4.434,4.4475,4.4273,4.434,150800.0
2011-04-27 11:30:00,6.6,6.6,6.59,6.6,107200.0,4.434,4.434,4.4273,4.434,107200.0
2011-04-27 11:35:00,6.59,6.61,6.59,6.59,97200.0,4.4273,4.4408,4.4273,4.4273,97200.0
2011-04-27 11:40:00,6.59,6.6,6.58,6.59,176400.0,4.4273,4.434,4.4206,4.4273,176400.0
2011-04-27 11:45:00,6.59,6.6,6.56,6.58,520800.0,4.4273,4.434,4.4072,4.4206,520800.0
2011-04-27 11:50:00,6.57,6.59,6.57,6.58,302800.0,4.4139,4.4273,4.4139,4.4206,302800.0
2011-04-27 11:55:00,6.58,6.6,6.58,6.58,187600.0,4.4206,4.434,4.4206,4.4206,187600.0
2011-04-27 12:00:00,6.58,6.59,6.58,6.58,151200.0,4.4206,4.4273,4.4206,4.4206,151200.0
2011-04-27 12:05:00,6.58,6.58,6.57,6.57,98800.0,4.4206,4.4206,4.4139,4.4139,98800.0
2011-04-27 12:10:00,6.57,6.58,6.57,6.57,93200.0,4.4139,4.4206,4.4139,4.4139,93200.0
2011-04-27 12:15:00,6.57,6.58,6.57,6.58,137600.0,4.4139,4.4206,4.4139,4.4206,137600.0
2011-04-27 12:20:00,6.58,6.58,6.57,6.58,138000.0,4.4206,4.4206,4.4139,4.4206,138000.0
2011-04-27 12:25:00,6.57,6.58,6.57,6.58,92400.0,4.4139,4.4206,4.4139,4.4206,92400.0
2011-04-27 12:30:00,6.58,6.59,6.58,6.58,195200.0,4.4206,4.4273,4.4206,4.4206,195200.0
2011-04-27 12:35:00,6.58,6.6,6.58,6.59,169600.0,4.4206,4.434,4.4206,4.4273,169600.0
2011-04-27 12:40:00,6.59,6.6,6.59,6.59,111200.0,4.4273,4.434,4.4273,4.4273,111200.0
2011-04-27 12:45:00,6.59,6.6,6.59,6.6,71600.0,4.4273,4.434,4.4273,4.434,71600.0
2011-04-27 12:50:00,6.6,6.6,6.59,6.6,95200.0,4.434,4.434,4.4273,4.434,95200.0
2011-04-27 12:55:00,6.6,6.6,6.59,6.59,91200.0,4.434,4.434,4.4273,4.4273,91200.0
2011-04-27 13:00:00,6.59,6.59,6.58,6.59,100000.0,4.4273,4.4273,4.4206,4.4273,100000.0
2011-04-27 13:05:00,6.59,6.59,6.58,6.58,57600.0,4.4273,4.4273,4.4206,4.4206,57600.0
2011-04-27 13:10:00,6.58,6.58,6.57,6.58,74000.0,4.4206,4.4206,4.4139,4.4206,74000.0
2011-04-27 13:15:00,6.58,6.59,6.58,6.59,86800.0,4.4206,4.4273,4.4206,4.4273,86800.0
2011-04-27 13:20:00,6.58,6.59,6.57,6.57,47200.0,4.4206,4.4273,4.4139,4.4139,47200.0
2011-04-27 13:25:00,6.57,6.58,6.57,6.57,96000.0,4.4139,4.4206,4.4139,4.4139,96000.0
2011-04-27 13:30:00,6.57,6.58,6.54,6.55,514800.0,4.4139,4.4206,4.3937,4.4004,514800.0
2011-04-27 13:35:00,6.55,6.55,6.54,6.55,228400.0,4.4004,4.4004,4.3937,4.4004,228400.0
2011-04-27 13:40:00,6.55,6.55,6.54,6.55,240000.0,4.4004,4.4004,4.3937,4.4004,240000.0
2011-04-27 13:45:00,6.55,6.55,6.54,6.54,214000.0,4.4004,4.4004,4.3937,4.3937,214000.0
2011-04-27 13:50:00,6.55,6.55,6.53,6.55,369600.0,4.4004,4.4004,4.387,4.4004,369600.0
2011-04-27 13:55:00,6.55,6.57,6.55,6.56,334000.0,4.4004,4.4139,4.4004,4.4072,334000.0
2011-04-27 14:00:00,6.56,6.56,6.55,6.56,161600.0,4.4072,4.4072,4.4004,4.4072,161600.0
2011-04-27 14:05:00,6.56,6.56,6.55,6.56,156800.0,4.4072,4.4072,4.4004,4.4072,156800.0
2011-04-27 14:10:00,6.56,6.56,6.55,6.56,135600.0,4.4072,4.4072,4.4004,4.4072,135600.0
2011-04-27 14:15:00,6.56,6.56,6.55,6.56,137200.0,4.4072,4.4072,4.4004,4.4072,137200.0
2011-04-27 14:20:00,6.56,6.56,6.55,6.56,79200.0,4.4072,4.4072,4.4004,4.4072,79200.0
2011-04-27 14:25:00,6.56,6.56,6.54,6.55,184400.0,4.4072,4.4072,4.3937,4.4004,184400.0
2011-04-27 14:30:00,6.55,6.56,6.55,6.56,140800.0,4.4004,4.4072,4.4004,4.4072,140800.0
2011-04-27 14:35:00,6.56,6.57,6.56,6.56,110400.0,4.4072,4.4139,4.4072,4.4072,110400.0
2011-04-27 14:40:00,6.56,6.56,6.55,6.55,174800.0,4.4072,4.4072,4.4004,4.4004,174800.0
2011-04-27 14:45:00,6.55,6.56,6.55,6.55,163600.0,4.4004,4.4072,4.4004,4.4004,163600.0
2011-04-27 14:50:00,6.55,6.56,6.55,6.55,116800.0,4.4004,4.4072,4.4004,4.4004,116800.0
2011-04-27 14:55:00,6.56,6.56,6.55,6.56,155600.0,4.4072,4.4072,4.4004,4.4072,155600.0
2011-04-27 15:00:00,6.55,6.56,6.55,6.56,208000.0,4.4004,4.4072,4.4004,4.4072,208000.0
2011-04-27 15:05:00,6.56,6.56,6.55,6.55,195200.0,4.4072,4.4072,4.4004,4.4004,195200.0
2011-04-27 15:10:00,6.55,6.55,6.54,6.54,500000.0,4.4004,4.4004,4.3937,4.3937,500000.0
2011-04-27 15:15:00,6.54,6.55,6.54,6.55,154800.0,4.3937,4.4004,4.3937,4.4004,154800.0
2011-04-27 15:20:00,6.55,6.56,6.55,6.56,455200.0,4.4004,4.4072,4.4004,4.4072,455200.0
2011-04-27 15:25:00,6.55,6.56,6.54,6.56,214800.0,4.4004,4.4072,4.3937,4.4072,214800.0
2011-04-27 15:30:00,6.56,6.56,6.55,6.56,433200.0,4.4072,4.4072,4.4004,4.4072,433200.0
2011-04-27 15:35:00,6.56,6.56,6.55,6.56,542000.0,4.4072,4.4072,4.4004,4.4072,542000.0
2011-04-27 15:40:00,6.56,6.56,6.56,6.56,748400.0,4.4072,4.4072,4.4072,4.4072,748400.0
2011-04-27 15:45:00,6.56,6.57,6.55,6.55,967200.0,4.4072,4.4139,4.4004,4.4004,967200.0
2011-04-27 15:50:00,6.55,6.57,6.55,6.55,649600.0,4.4004,4.4139,4.4004,4.4004,649600.0
2011-04-27 15:55:00,6.55,6.56,6.55,6.56,813600.0,4.4004,4.4072,4.4004,4.4072,813600.0
2011-04-28 09:30:00,6.53,6.57,6.53,6.56,264000.0,4.387,4.4139,4.387,4.4072,264000.0
2011-04-28 09:35:00,6.56,6.58,6.55,6.56,79600.0,4.4072,4.4206,4.4004,4.4072,79600.0
2011-04-28 09:40:00,6.56,6.58,6.54,6.58,84000.0,4.4072,4.4206,4.3937,4.4206,84000.0
2011-04-28 09:45:00,6.58,6.6,6.58,6.6,105600.0,4.4206,4.434,4.4206,4.434,105600.0
2011-04-28 09:50:00,6.59,6.61,6.58,6.61,112400.0,4.4273,4.4408,4.4206,4.4408,112400.0
2011-04-28 09:55:00,6.6,6.62,6.6,6.61,96800.0,4.434,4.4475,4.434,4.4408,96800.0
2011-04-28 10:00:00,6.61,6.61,6.6,6.6,107200.0,4.4408,4.4408,4.434,4.434,107200.0
2011-04-28 10:05:00,6.6,6.61,6.59,6.6,132400.0,4.434,4.4408,4.4273,4.434,132400.0
2011-04-28 10:10:00,6.6,6.62,6.6,6.62,72800.0,4.434,4.4475,4.434,4.4475,72800.0
2011-04-28 10:15:00,6.62,6.62,6.61,6.62,71600.0,4.4475,4.4475,4.4408,4.4475,71600.0
2011-04-28 10:20:00,6.61,6.62,6.6,6.6,154000.0,4.4408,4.4475,4.434,4.434,154000.0
2011-04-28 10:25:00,6.6,6.62,6.6,6.62,63600.0,4.434,4.4475,4.434,4.4475,63600.0
2011-04-28 10:30:00,6.62,6.62,6.6,6.61,104800.0,4.4475,4.4475,4.434,4.4408,104800.0
2011-04-28 10:35:00,6.61,6.61,6.58,6.59,180000.0,4.4408,4.4408,4.4206,4.4273,180000.0
2011-04-28 10:40:00,6.59,6.59,6.58,6.59,68400.0,4.4273,4.4273,4.4206,4.4273,68400.0
2011-04-28 10:45:00,6.59,6.59,6.58,6.59,52000.0,4.4273,4.4273,4.4206,4.4273,52000.0
2011-04-28 10:50:00,6.59,6.61,6.59,6.6,90000.0,4.4273,4.4408,4.4273,4.434,90000.0
2011-04-28 10:55:00,6.6,6.6,6.59,6.59,65200.0,4.434,4.434,4.4273,4.4273,65200.0
2011-04-28 11:00:00,6.59,6.6,6.59,6.59,80400.0,4.4273,4.434,4.4273,4.4273,80400.0
2011-04-28 11:05:00,6.59,6.6,6.59,6.59,47200.0,4.4273,4.434,4.4273,4.4273,47200.0
2011-04-28 11:10:00,6.59,6.6,6.59,6.59,63600.0,4.4273,4.434,4.4273,4.4273,63600.0
2011-04-28 11:15:00,6.59,6.6,6.58,6.6,53200.0,4.4273,4.434,4.4206,4.434,53200.0
2011-04-28 11:20:00,6.6,6.6,6.59,6.59,74400.0,4.434,4.434,4.4273,4.4273,74400.0
2011-04-28 11:25:00,6.59,6.59,6.59,6.59,36000.0,4.4273,4.4273,4.4273,4.4273,36000.0
2011-04-28 11:30:00,6.59,6.59,6.58,6.58,59600.0,4.4273,4.4273,4.4206,4.4206,59600.0
2011-04-28 11:35:00,6.58,6.59,6.57,6.57,268000.0,4.4206,4.4273,4.4139,4.4139,268000.0
2011-04-28 11:40:00,6.57,6.58,6.57,6.58,37200.0,4.4139,4.4206,4.4139,4.4206,37200.0
2011-04-28 11:45:00,6.58,6.59,6.57,6.57,47200.0,4.4206,4.4273,4.4139,4.4139,47200.0
2011-04-28 11:50:00,6.57,6.58,6.57,6.58,40000.0,4.4139,4.4206,4.4139,4.4206,40000.0
2011-04-28 11:55:00,6.58,6.59,6.58,6.59,45600.0,4.4206,4.4273,4.4206,4.4273,45600.0
2011-04-28 12:00:00,6.59,6.59,6.58,6.58,46000.0,4.4273,4.4273,4.4206,4.4206,46000.0
2011-04-28 12:05:00,6.58,6.58,6.56,6.56,100000.0,4.4206,4.4206,4.4072,4.4072,100000.0
2011-04-28 12:10:00,6.56,6.56,6.55,6.55,308000.0,4.4072,4.4072,4.4004,4.4004,308000.0
2011-04-28 12:15:00,6.56,6.56,6.55,6.56,134000.0,4.4072,4.4072,4.4004,4.4072,134000.0
2011-04-28 12:20:00,6.56,6.56,6.56,6.56,142000.0,4.4072,4.4072,4.4072,4.4072,142000.0
2011-04-28 12:25:00,6.56,6.58,6.56,6.57,58000.0,4.4072,4.4206,4.4072,4.4139,58000.0
2011-04-28 12:30:00,6.57,6.58,6.57,6.58,35200.0,4.4139,4.4206,4.4139,4.4206,35200.0
2011-04-28 12:35:00,6.57,6.58,6.57,6.58,49200.0,4.4139,4.4206,4.4139,4.4206,49200.0
2011-04-28 12:40:00,6.58,6.58,6.57,6.58,46400.0,4.4206,4.4206,4.4139,4.4206,46400.0
2011-04-28 12:45:00,6.58,6.59,6.57,6.57,52800.0,4.4206,4.4273,4.4139,4.4139,52800.0
2011-04-28 12:50:00,6.57,6.58,6.57,6.57,74400.0,4.4139,4.4206,4.4139,4.4139,74400.0
2011-04-28 12:55:00,6.58,6.58,6.56,6.56,135200.0,4.4206,4.4206,4.4072,4.4072,135200.0
2011-04-28 13:00:00,6.56,6.58,6.56,6.58,45200.0,4.4072,4.4206,4.4072,4.4206,45200.0
2011-04-28 13:05:00,6.58,6.58,6.56,6.56,96400.0,4.4206,4.4206,4.4072,4.4072,96400.0
2011-04-28 13:10:00,6.56,6.57,6.56,6.56,72400.0,4.4072,4.4139,4.4072,4.4072,72400.0
2011-04-28 13:15:00,6.56,6.56,6.55,6.56,69600.0,4.4072,4.4072,4.4004,4.4072,69600.0
2011-04-28 13:20:00,6.56,6.57,6.56,6.56,96000.0,4.4072,4.4139,4.4072,4.4072,96000.0
2011-04-28 13:25:00,6.56,6.56,6.55,6.56,264400.0,4.4072,4.4072,4.4004,4.4072,264400.0
2011-04-28 13:30:00,6.55,6.56,6.55,6.55,200000.0,4.4004,4.4072,4.4004,4.4004,200000.0
2011-04-28 13:35:00,6.55,6.56,6.55,6.55,195600.0,4.4004,4.4072,4.4004,4.4004,195600.0
2011-04-28 13:40:00,6.55,6.56,6.55,6.55,138800.0,4.4004,4.4072,4.4004,4.4004,138800.0
2011-04-28 13:45:00,6.55,6.55,6.55,6.55,115200.0,4.4004,4.4004,4.4004,4.4004,115200.0
2011-04-28 13:50:00,6.55,6.56,6.54,6.55,448800.0,4.4004,4.4072,4.3937,4.4004,448800.0
2011-04-28 13:55:00,6.54,6.56,6.54,6.56,54000.0,4.3937,4.4072,4.3937,4.4072,54000.0
2011-04-28 14:00:00,6.56,6.56,6.54,6.54,106000.0,4.4072,4.4072,4.3937,4.3937,106000.0
2011-04-28 14:05:00,6.54,6.55,6.54,6.54,55600.0,4.3937,4.4004,4.3937,4.3937,55600.0
2011-04-28 14:10:00,6.54,6.55,6.54,6.55,60000.0,4.3937,4.4004,4.3937,4.4004,60000.0
2011-04-28 14:15:00,6.55,6.56,6.55,6.56,51200.0,4.4004,4.4072,4.4004,4.4072,51200.0
2011-04-28 14:20:00,6.56,6.56,6.56,6.56,31200.0,4.4072,4.4072,4.4072,4.4072,31200.0
2011-04-28 14:25:00,6.56,6.56,6.55,6.56,81600.0,4.4072,4.4072,4.4004,4.4072,81600.0
2011-04-28 14:30:00,6.55,6.56,6.55,6.56,158800.0,4.4004,4.4072,4.4004,4.4072,158800.0
2011-04-28 14:35:00,6.55,6.56,6.55,6.56,78800.0,4.4004,4.4072,4.4004,4.4072,78800.0
2011-04-28 14:40:00,6.55,6.56,6.55,6.55,113200.0,4.4004,4.4072,4.4004,4.4004,113200.0
2011-04-28 14:45:00,6.55,6.55,6.54,6.54,82800.0,4.4004,4.4004,4.3937,4.3937,82800.0
2011-04-28 14:50:00,6.54,6.56,6.54,6.56,151200.0,4.3937,4.4072,4.3937,4.4072,151200.0
2011-04-28 14:55:00,6.56,6.57,6.55,6.56,278400.0,4.4072,4.4139,4.4004,4.4072,278400.0
2011-04-28 15:00:00,6.56,6.56,6.55,6.55,151200.0,4.4072,4.4072,4.4004,4.4004,151200.0
2011-04-28 15:05:00,6.55,6.55,6.54,6.55,171600.0,4.4004,4.4004,4.3937,4.4004,171600.0
2011-04-28 15:10:00,6.54,6.55,6.54,6.55,218400.0,4.3937,4.4004,4.3937,4.4004,218400.0
2011-04-28 15:15:00,6.55,6.56,6.55,6.55,233600.0,4.4004,4.4072,4.4004,4.4004,233600.0
2011-04-28 15:20:00,6.55,6.56,6.55,6.55,120000.0,4.4004,4.4072,4.4004,4.4004,120000.0
2011-04-28 15:25:00,6.55,6.56,6.55,6.56,205600.0,4.4004,4.4072,4.4004,4.4072,205600.0
2011-04-28 15:30:00,6.56,6.57,6.56,6.56,210400.0,4.4072,4.4139,4.4072,4.4072,210400.0
2011-04-28 15:35:00,6.56,6.56,6.56,6.56,94400.0,4.4072,4.4072,4.4072,4.4072,94400.0
2011-04-28 15:40:00,6.56,6.56,6.55,6.56,431600.0,4.4072,4.4072,4.4004,4.4072,431600.0
2011-04-28 15:45:00,6.55,6.56,6.55,6.55,454800.0,4.4004,4.4072,4.4004,4.4004,454800.0
2011-04-28 15:50:00,6.55,6.56,6.54,6.54,365600.0,4.4004,4.4072,4.3937,4.3937,365600.0
2011-04-28 15:55:00,6.54,6.55,6.54,6.55,1001600.0,4.3937,4.4004,4.3937,4.4004,1001600.0
2011-04-29 09:30:00,6.47,6.5,6.4,6.47,831600.0,4.3467,4.3669,4.2997,4.3467,831600.0
2011-04-29 09:35:00,6.48,6.49,6.43,6.45,308800.0,4.3534,4.3601,4.3198,4.3333,308800.0
2011-04-29 09:40:00,6.45,6.48,6.45,6.47,313200.0,4.3333,4.3534,4.3333,4.3467,313200.0
2011-04-29 09:45:00,6.47,6.48,6.46,6.46,613600.0,4.3467,4.3534,4.34,4.34,613600.0
2011-04-29 09:50:00,6.46,6.48,6.45,6.46,596400.0,4.34,4.3534,4.3333,4.34,596400.0
2011-04-29 09:55:00,6.46,6.48,6.46,6.46,225600.0,4.34,4.3534,4.34,4.34,225600.0
2011-04-29 10:00:00,6.46,6.48,6.45,6.48,418800.0,4.34,4.3534,4.3333,4.3534,418800.0
2011-04-29 10:05:00,6.48,6.48,6.45,6.46,203600.0,4.3534,4.3534,4.3333,4.34,203600.0
2011-04-29 10:10:00,6.46,6.46,6.46,6.46,104800.0,4.34,4.34,4.34,4.34,104800.0
2011-04-29 10:15:00,6.46,6.48,6.46,6.47,413600.0,4.34,4.3534,4.34,4.3467,413600.0
2011-04-29 10:20:00,6.47,6.48,6.47,6.47,101600.0,4.3467,4.3534,4.3467,4.3467,101600.0
2011-04-29 10:25:00,6.47,6.48,6.47,6.48,192800.0,4.3467,4.3534,4.3467,4.3534,192800.0
2011-04-29 10:30:00,6.48,6.48,6.48,6.48,68000.0,4.3534,4.3534,4.3534,4.3534,68000.0
2011-04-29 10:35:00,6.48,6.49,6.48,6.49,258400.0,4.3534,4.3601,4.3534,4.3601,258400.0
2011-04-29 10:40:00,6.49,6.5,6.48,6.49,182000.0,4.3601,4.3669,4.3534,4.3601,182000.0
2011-04-29 10:45:00,6.48,6.5,6.47,6.48,258800.0,4.3534,4.3669,4.3467,4.3534,258800.0
2011-04-29 10:50:00,6.48,6.49,6.47,6.48,239600.0,4.3534,4.3601,4.3467,4.3534,239600.0
2011-04-29 10:55:00,6.48,6.48,6.47,6.48,136000.0,4.3534,4.3534,4.3467,4.3534,136000.0
2011-04-29 11:00:00,6.48,6.49,6.47,6.47,270000.0,4.3534,4.3601,4.3467,4.3467,270000.0
2011-04-29 11:05:00,6.47,6.48,6.47,6.48,123600.0,4.3467,4.3534,4.3467,4.3534,123600.0
2011-04-29 11:10:00,6.48,6.48,6.46,6.46,166800.0,4.3534,4.3534,4.34,4.34,166800.0
2011-04-29 11:15:00,6.46,6.46,6.46,6.46,104000.0,4.34,4.34,4.34,4.34,104000.0
2011-04-29 11:20:00,6.46,6.47,6.46,6.46,138400.0,4.34,4.3467,4.34,4.34,138400.0
2011-04-29 11:25:00,6.47,6.47,6.46,6.46,136400.0,4.3467,4.3467,4.34,4.34,136400.0
2011-04-29 11:30:00,6.46,6.46,6.44,6.46,259600.0,4.34,4.34,4.3265,4.34,259600.0
2011-04-29 11:35:00,6.46,6.48,6.46,6.47,116000.0,4.34,4.3534,4.34,4.3467,116000.0
2011-04-29 11:40:00,6.48,6.48,6.48,6.48,67600.0,4.3534,4.3534,4.3534,4.3534,67600.0
2011-04-29 11:45:00,6.48,6.49,6.47,6.49,118000.0,4.3534,4.3601,4.3467,4.3601,118000.0
2011-04-29 11:50:00,6.49,6.5,6.48,6.5,132000.0,4.3601,4.3669,4.3534,4.3669,132000.0
2011-04-29 11:55:00,6.5,6.5,6.5,6.5,72800.0,4.3669,4.3669,4.3669,4.3669,72800.0
2011-04-29 12:00:00,6.5,6.5,6.49,6.49,117600.0,4.3669,4.3669,4.3601,4.3601,117600.0
2011-04-29 12:05:00,6.49,6.52,6.49,6.51,400800.0,4.3601,4.3803,4.3601,4.3736,400800.0
2011-04-29 12:10:00,6.51,6.51,6.51,6.51,150800.0,4.3736,4.3736,4.3736,4.3736,150800.0
2011-04-29 12:15:00,6.51,6.52,6.51,6.52,129200.0,4.3736,4.3803,4.3736,4.3803,129200.0
2011-04-29 12:20:00,6.52,6.52,6.5,6.51,116800.0,4.3803,4.3803,4.3669,4.3736,116800.0
2011-04-29 12:25:00,6.51,6.51,6.5,6.51,128800.0,4.3736,4.3736,4.3669,4.3736,128800.0
2011-04-29 12:30:00,6.51,6.51,6.5,6.5,126400.0,4.3736,4.3736,4.3669,4.3669,126400.0
2011-04-29 12:35:00,6.5,6.5,6.49,6.49,130000.0,4.3669,4.3669,4.3601,4.3601,130000.0
2011-04-29 12:40:00,6.49,6.49,6.48,6.49,162400.0,4.3601,4.3601,4.3534,4.3601,162400.0
2011-04-29 12:45:00,6.49,6.49,6.47,6.47,108000.0,4.3601,4.3601,4.3467,4.3467,108000.0
2011-04-29 12:50:00,6.47,6.47,6.46,6.47,110800.0,4.3467,4.3467,4.34,4.3467,110800.0
2011-04-29 12:55:00,6.47,6.47,6.46,6.46,146400.0,4.3467,4.3467,4.34,4.34,146400.0
2011-04-29 13:00:00,6.46,6.48,6.46,6.48,142400.0,4.34,4.3534,4.34,4.3534,142400.0
2011-04-29 13:05:00,6.48,6.48,6.47,6.47,240800.0,4.3534,4.3534,4.3467,4.3467,240800.0
2011-04-29 13:10:00,6.47,6.47,6.46,6.47,134800.0,4.3467,4.3467,4.34,4.3467,134800.0
2011-04-29 13:15:00,6.47,6.48,6.47,6.47,64000.0,4.3467,4.3534,4.3467,4.3467,64000.0
2011-04-29 13:20:00,6.48,6.48,6.46,6.47,190000.0,4.3534,4.3534,4.34,4.3467,190000.0
2011-04-29 13:25:00,6.47,6.47,6.47,6.47,171200.0,4.3467,4.3467,4.3467,4.3467,171200.0
2011-04-29 13:30:00,6.47,6.47,6.46,6.47,241600.0,4.3467,4.3467,4.34,4.3467,241600.0
2011-04-29 13:35:00,6.47,6.47,6.47,6.47,138400.0,4.3467,4.3467,4.3467,4.3467,138400.0
2011-04-29 13:40:00,6.47,6.47,6.44,6.44,306800.0,4.3467,4.3467,4.3265,4.3265,306800.0
2011-04-29 13:45:00,6.44,6.44,6.43,6.44,369600.0,4.3265,4.3265,4.3198,4.3265,369600.0
2011-04-29 13:50:00,6.43,6.46,6.43,6.46,388000.0,4.3198,4.34,4.3198,4.34,388000.0
2011-04-29 13:55:00,6.46,6.47,6.46,6.46,178800.0,4.34,4.3467,4.34,4.34,178800.0
2011-04-29 14:00:00,6.46,6.47,6.45,6.46,236800.0,4.34,4.3467,4.3333,4.34,236800.0
2011-04-29 14:05:00,6.46,6.47,6.46,6.46,173200.0,4.34,4.3467,4.34,4.34,173200.0
2011-04-29 14:10:00,6.46,6.47,6.46,6.47,95200.0,4.34,4.3467,4.34,4.3467,95200.0
2011-04-29 14:15:00,6.47,6.47,6.46,6.47,201200.0,4.3467,4.3467,4.34,4.3467,201200.0
2011-04-29 14:20:00,6.46,6.47,6.46,6.46,196800.0,4.34,4.3467,4.34,4.34,196800.0
2011-04-29 14:25:00,6.46,6.47,6.46,6.47,169200.0,4.34,4.3467,4.34,4.3467,169200.0
2011-04-29 14:30:00,6.47,6.47,6.46,6.46,152800.0,4.3467,4.3467,4.34,4.34,152800.0
2011-04-29 14:35:00,6.46,6.47,6.46,6.46,237600.0,4.34,4.3467,4.34,4.34,237600.0
2011-04-29 14:40:00,6.46,6.47,6.46,6.46,240000.0,4.34,4.3467,4.34,4.34,240000.0
2011-04-29 14:45:00,6.46,6.46,6.46,6.46,238000.0,4.34,4.34,4.34,4.34,238000.0
2011-04-29 14:50:00,6.46,6.46,6.44,6.45,202400.0,4.34,4.34,4.3265,4.3333,202400.0
2011-04-29 14:55:00,6.45,6.45,6.44,6.44,322400.0,4.3333,4.3333,4.3265,4.3265,322400.0
2011-04-29 15:00:00,6.44,6.44,6.43,6.43,320400.0,4.3265,4.3265,4.3198,4.3198,320400.0
2011-04-29 15:05:00,6.43,6.44,6.43,6.44,221600.0,4.3198,4.3265,4.3198,4.3265,221600.0
2011-04-29 15:10:00,6.44,6.45,6.43,6.44,260400.0,4.3265,4.3333,4.3198,4.3265,260400.0
2011-04-29 15:15:00,6.44,6.44,6.43,6.43,141600.0,4.3265,4.3265,4.3198,4.3198,141600.0
2011-04-29 15:20:00,6.43,6.44,6.43,6.43,294000.0,4.3198,4.3265,4.3198,4.3198,294000.0
2011-04-29 15:25:00,6.43,6.44,6.42,6.43,374000.0,4.3198,4.3265,4.3131,4.3198,374000.0
2011-04-29 15:30:00,6.43,6.44,6.43,6.43,244400.0,4.3198,4.3265,4.3198,4.3198,244400.0
2011-04-29 15:35:00,6.44,6.44,6.43,6.44,236000.0,4.3265,4.3265,4.3198,4.3265,236000.0
2011-04-29 15:40:00,6.44,6.44,6.43,6.43,426000.0,4.3265,4.3265,4.3198,4.3198,426000.0
2011-04-29 15:45:00,6.43,6.43,6.42,6.43,776800.0,4.3198,4.3198,4.3131,4.3198,776800.0
2011-04-29 15:50:00,6.43,6.43,6.42,6.42,611600.0,4.3198,4.3198,4.3131,4.3131,611600.0
2011-04-29 15:55:00,6.42,6.42,6.42,6.42,1036800.0,4.3131,4.3131,4.3131,4.3131,1036800.0
2011-05-02 09:30:00,6.54,6.62,6.52,6.52,676800.0,4.3937,4.4475,4.3803,4.3803,676800.0
2011-05-02 09:35:00,6.52,6.56,6.51,6.54,341600.0,4.3803,4.4072,4.3736,4.3937,341600.0
2011-05-02 09:40:00,6.54,6.54,6.48,6.48,186000.0,4.3937,4.3937,4.3534,4.3534,186000.0
2011-05-02 09:45:00,6.48,6.5,6.48,6.49,150000.0,4.3534,4.3669,4.3534,4.3601,150000.0
2011-05-02 09:50:00,6.48,6.5,6.47,6.5,189600.0,4.3534,4.3669,4.3467,4.3669,189600.0
2011-05-02 09:55:00,6.51,6.52,6.5,6.52,250400.0,4.3736,4.3803,4.3669,4.3803,250400.0
2011-05-02 10:00:00,6.51,6.55,6.51,6.54,206800.0,4.3736,4.4004,4.3736,4.3937,206800.0
2011-05-02 10:05:00,6.54,6.54,6.5,6.51,213200.0,4.3937,4.3937,4.3669,4.3736,213200.0
2011-05-02 10:10:00,6.51,6.51,6.48,6.48,110800.0,4.3736,4.3736,4.3534,4.3534,110800.0
2011-05-02 10:15:00,6.48,6.48,6.47,6.48,343600.0,4.3534,4.3534,4.3467,4.3534,343600.0
2011-05-02 10:20:00,6.48,6.48,6.47,6.48,150400.0,4.3534,4.3534,4.3467,4.3534,150400.0
2011-05-02 10:25:00,6.48,6.5,6.48,6.48,142400.0,4.3534,4.3669,4.3534,4.3534,142400.0
2011-05-02 10:30:00,6.48,6.5,6.48,6.49,194000.0,4.3534,4.3669,4.3534,4.3601,194000.0
2011-05-02 10:35:00,6.49,6.49,6.49,6.49,79600.0,4.3601,4.3601,4.3601,4.3601,79600.0
2011-05-02 10:40:00,6.49,6.49,6.47,6.47,110400.0,4.3601,4.3601,4.3467,4.3467,110400.0
2011-05-02 10:45:00,6.47,6.51,6.47,6.49,300800.0,4.3467,4.3736,4.3467,4.3601,300800.0
2011-05-02 10:50:00,6.49,6.5,6.48,6.48,135600.0,4.3601,4.3669,4.3534,4.3534,135600.0
2011-05-02 10:55:00,6.49,6.49,6.46,6.47,198000.0,4.3601,4.3601,4.34,4.3467,198000.0
2011-05-02 11:00:00,6.47,6.49,6.46,6.47,228000.0,4.3467,4.3601,4.34,4.3467,228000.0
2011-05-02 11:05:00,6.47,6.48,6.47,6.48,89600.0,4.3467,4.3534,4.3467,4.3534,89600.0
2011-05-02 11:10:00,6.48,6.48,6.47,6.47,80400.0,4.3534,4.3534,4.3467,4.3467,80400.0
2011-05-02 11:15:00,6.47,6.48,6.47,6.48,143200.0,4.3467,4.3534,4.3467,4.3534,143200.0
2011-05-02 11:20:00,6.48,6.48,6.46,6.46,191600.0,4.3534,4.3534,4.34,4.34,191600.0
2011-05-02 11:25:00,6.46,6.47,6.45,6.46,118000.0,4.34,4.3467,4.3333,4.34,118000.0
2011-05-02 11:30:00,6.46,6.46,6.45,6.46,152400.0,4.34,4.34,4.3333,4.34,152400.0
2011-05-02 11:35:00,6.46,6.47,6.45,6.46,408800.0,4.34,4.3467,4.3333,4.34,408800.0
2011-05-02 11:40:00,6.46,6.49,6.46,6.49,209200.0,4.34,4.3601,4.34,4.3601,209200.0
2011-05-02 11:45:00,6.49,6.5,6.49,6.49,134400.0,4.3601,4.3669,4.3601,4.3601,134400.0
2011-05-02 11:50:00,6.49,6.49,6.47,6.48,156400.0,4.3601,4.3601,4.3467,4.3534,156400.0
2011-05-02 11:55:00,6.48,6.48,6.47,6.48,131200.0,4.3534,4.3534,4.3467,4.3534,131200.0
2011-05-02 12:00:00,6.48,6.48,6.45,6.45,123600.0,4.3534,4.3534,4.3333,4.3333,123600.0
2011-05-02 12:05:00,6.46,6.46,6.43,6.43,184400.0,4.34,4.34,4.3198,4.3198,184400.0
2011-05-02 12:10:00,6.43,6.45,6.43,6.44,114800.0,4.3198,4.3333,4.3198,4.3265,114800.0
2011-05-02 12:15:00,6.44,6.44,6.42,6.43,306800.0,4.3265,4.3265,4.3131,4.3198,306800.0
2011-05-02 12:20:00,6.43,6.43,6.42,6.42,144000.0,4.3198,4.3198,4.3131,4.3131,144000.0
2011-05-02 12:25:00,6.42,6.43,6.41,6.41,320800.0,4.3131,4.3198,4.3064,4.3064,320800.0
2011-05-02 12:30:00,6.41,6.43,6.41,6.41,205600.0,4.3064,4.3198,4.3064,4.3064,205600.0
2011-05-02 12:35:00,6.42,6.42,6.41,6.42,115600.0,4.3131,4.3131,4.3064,4.3131,115600.0
2011-05-02 12:40:00,6.42,6.43,6.41,6.42,123200.0,4.3131,4.3198,4.3064,4.3131,123200.0
2011-05-02 12:45:00,6.42,6.42,6.42,6.42,62800.0,4.3131,4.3131,4.3131,4.3131,62800.0
2011-05-02 12:50:00,6.42,6.43,6.42,6.43,152000.0,4.3131,4.3198,4.3131,4.3198,152000.0
2011-05-02 12:55:00,6.43,6.43,6.41,6.41,146800.0,4.3198,4.3198,4.3064,4.3064,146800.0
2011-05-02 13:00:00,6.41,6.42,6.41,6.42,80400.0,4.3064,4.3131,4.3064,4.3131,80400.0
2011-05-02 13:05:00,6.42,6.43,6.42,6.43,143200.0,4.3131,4.3198,4.3131,4.3198,143200.0
2011-05-02 13:10:00,6.43,6.43,6.42,6.43,128800.0,4.3198,4.3198,4.3131,4.3198,128800.0
2011-05-02 13:15:00,6.43,6.44,6.43,6.43,150000.0,4.3198,4.3265,4.3198,4.3198,150000.0
2011-05-02 13:20:00,6.43,6.44,6.43,6.43,117200.0,4.3198,4.3265,4.3198,4.3198,117200.0
2011-05-02 13:25:00,6.43,6.45,6.43,6.44,117600.0,4.3198,4.3333,4.3198,4.3265,117600.0
2011-05-02 13:30:00,6.45,6.45,6.44,6.44,85600.0,4.3333,4.3333,4.3265,4.3265,85600.0
2011-05-02 13:35:00,6.44,6.45,6.43,6.44,118800.0,4.3265,4.3333,4.3198,4.3265,118800.0
2011-05-02 13:40:00,6.44,6.45,6.44,6.44,106000.0,4.3265,4.3333,4.3265,4.3265,106000.0
2011-05-02 13:45:00,6.44,6.45,6.44,6.45,98800.0,4.3265,4.3333,4.3265,4.3333,98800.0
2011-05-02 13:50:00,6.45,6.45,6.44,6.45,128000.0,4.3333,4.3333,4.3265,4.3333,128000.0
2011-05-02 13:55:00,6.45,6.45,6.44,6.45,92400.0,4.3333,4.3333,4.3265,4.3333,92400.0
2011-05-02 14:00:00,6.45,6.46,6.44,6.45,279200.0,4.3333,4.34,4.3265,4.3333,279200.0
2011-05-02 14:05:00,6.45,6.46,6.45,6.45,136800.0,4.3333,4.34,4.3333,4.3333,136800.0
2011-05-02 14:10:00,6.45,6.47,6.45,6.46,186800.0,4.3333,4.3467,4.3333,4.34,186800.0
2011-05-02 14:15:00,6.46,6.47,6.46,6.46,111600.0,4.34,4.3467,4.34,4.34,111600.0
2011-05-02 14:20:00,6.46,6.46,6.45,6.45,145600.0,4.34,4.34,4.3333,4.3333,145600.0
2011-05-02 14:25:00,6.45,6.45,6.44,6.44,105600.0,4.3333,4.3333,4.3265,4.3265,105600.0
2011-05-02 14:30:00,6.44,6.45,6.44,6.44,125600.0,4.3265,4.3333,4.3265,4.3265,125600.0
2011-05-02 14:35:00,6.45,6.45,6.44,6.44,100000.0,4.3333,4.3333,4.3265,4.3265,100000.0
2011-05-02 14:40:00,6.44,6.44,6.43,6.43,138400.0,4.3265,4.3265,4.3198,4.3198,138400.0
2011-05-02 14:45:00,6.43,6.44,6.43,6.43,114400.0,4.3198,4.3265,4.3198,4.3198,114400.0
2011-05-02 14:50:00,6.43,6.43,6.43,6.43,124400.0,4.3198,4.3198,4.3198,4.3198,124400.0
2011-05-02 14:55:00,6.43,6.43,6.42,6.42,176000.0,4.3198,4.3198,4.3131,4.3131,176000.0
2011-05-02 15:00:00,6.42,6.43,6.42,6.43,153200.0,4.3131,4.3198,4.3131,4.3198,153200.0
2011-05-02 15:05:00,6.43,6.44,6.43,6.44,124400.0,4.3198,4.3265,4.3198,4.3265,124400.0
2011-05-02 15:10:00,6.44,6.44,6.43,6.43,170800.0,4.3265,4.3265,4.3198,4.3198,170800.0
2011-05-02 15:15:00,6.43,6.43,6.42,6.42,154800.0,4.3198,4.3198,4.3131,4.3131,154800.0
2011-05-02 15:20:00,6.42,6.45,6.42,6.45,459600.0,4.3131,4.3333,4.3131,4.3333,459600.0
2011-05-02 15:25:00,6.45,6.45,6.44,6.44,284400.0,4.3333,4.3333,4.3265,4.3265,284400.0
2011-05-02 15:30:00,6.44,6.44,6.43,6.43,216800.0,4.3265,4.3265,4.3198,4.3198,216800.0
2011-05-02 15:35:00,6.44,6.44,6.43,6.43,247600.0,4.3265,4.3265,4.3198,4.3198,247600.0
2011-05-02 15:40:00,6.43,6.44,6.43,6.43,232800.0,4.3198,4.3265,4.3198,4.3198,232800.0
2011-05-02 15:45:00,6.43,6.45,6.43,6.45,506000.0,4.3198,4.3333,4.3198,4.3333,506000.0
2011-05-02 15:50:00,6.44,6.46,6.44,6.46,745200.0,4.3265,4.34,4.3265,4.34,745200.0
2011-05-02 15:55:00,6.46,6.46,6.44,6.44,940800.0,4.34,4.34,4.3265,4.3265,940800.0
2011-05-03 09:30:00,6.42,6.46,6.42,6.44,95200.0,4.3131,4.34,4.3131,4.3265,95200.0
2011-05-03 09:35:00,6.44,6.47,6.44,6.46,55600.0,4.3265,4.3467,4.3265,4.34,55600.0
2011-05-03 09:40:00,6.46,6.47,6.44,6.45,71200.0,4.34,4.3467,4.3265,4.3333,71200.0
2011-05-03 09:45:00,6.45,6.5,6.45,6.49,126000.0,4.3333,4.3669,4.3333,4.3601,126000.0
2011-05-03 09:50:00,6.49,6.53,6.49,6.52,226400.0,4.3601,4.387,4.3601,4.3803,226400.0
2011-05-03 09:55:00,6.52,6.53,6.51,6.51,82000.0,4.3803,4.387,4.3736,4.3736,82000.0
2011-05-03 10:00:00,6.51,6.53,6.5,6.53,96000.0,4.3736,4.387,4.3669,4.387,96000.0
2011-05-03 10:05:00,6.53,6.54,6.5,6.51,242000.0,4.387,4.3937,4.3669,4.3736,242000.0
2011-05-03 10:10:00,6.51,6.52,6.5,6.51,74000.0,4.3736,4.3803,4.3669,4.3736,74000.0
2011-05-03 10:15:00,6.51,6.53,6.51,6.51,85200.0,4.3736,4.387,4.3736,4.3736,85200.0
2011-05-03 10:20:00,6.51,6.53,6.51,6.52,140800.0,4.3736,4.387,4.3736,4.3803,140800.0
2011-05-03 10:25:00,6.52,6.52,6.5,6.5,134400.0,4.3803,4.3803,4.3669,4.3669,134400.0
2011-05-03 10:30:00,6.51,6.51,6.51,6.51,107200.0,4.3736,4.3736,4.3736,4.3736,107200.0
2011-05-03 10:35:00,6.51,6.51,6.5,6.5,102000.0,4.3736,4.3736,4.3669,4.3669,102000.0
2011-05-03 10:40:00,6.5,6.5,6.49,6.5,70000.0,4.3669,4.3669,4.3601,4.3669,70000.0
2011-05-03 10:45:00,6.5,6.51,6.5,6.51,97200.0,4.3669,4.3736,4.3669,4.3736,97200.0
2011-05-03 10:50:00,6.51,6.51,6.49,6.5,72800.0,4.3736,4.3736,4.3601,4.3669,72800.0
2011-05-03 10:55:00,6.5,6.51,6.49,6.49,225200.0,4.3669,4.3736,4.3601,4.3601,225200.0
2011-05-03 11:00:00,6.49,6.5,6.49,6.5,134800.0,4.3601,4.3669,4.3601,4.3669,134800.0
2011-05-03 11:05:00,6.5,6.51,6.5,6.5,97200.0,4.3669,4.3736,4.3669,4.3669,97200.0
2011-05-03 11:10:00,6.5,6.5,6.49,6.5,48400.0,4.3669,4.3669,4.3601,4.3669,48400.0
2011-05-03 11:15:00,6.5,6.51,6.5,6.51,114800.0,4.3669,4.3736,4.3669,4.3736,114800.0
2011-05-03 11:20:00,6.51,6.51,6.49,6.49,138000.0,4.3736,4.3736,4.3601,4.3601,138000.0
2011-05-03 11:25:00,6.49,6.49,6.49,6.49,67600.0,4.3601,4.3601,4.3601,4.3601,67600.0
2011-05-03 11:30:00,6.49,6.5,6.49,6.5,56800.0,4.3601,4.3669,4.3601,4.3669,56800.0
2011-05-03 11:35:00,6.5,6.5,6.49,6.49,48800.0,4.3669,4.3669,4.3601,4.3601,48800.0
2011-05-03 11:40:00,6.49,6.5,6.49,6.5,52000.0,4.3601,4.3669,4.3601,4.3669,52000.0
2011-05-03 11:45:00,6.5,6.5,6.49,6.5,61600.0,4.3669,4.3669,4.3601,4.3669,61600.0
2011-05-03 11:50:00,6.49,6.5,6.48,6.5,188400.0,4.3601,4.3669,4.3534,4.3669,188400.0
2011-05-03 11:55:00,6.5,6.5,6.49,6.5,146400.0,4.3669,4.3669,4.3601,4.3669,146400.0
2011-05-03 12:00:00,6.5,6.51,6.5,6.5,46400.0,4.3669,4.3736,4.3669,4.3669,46400.0
2011-05-03 12:05:00,6.5,6.51,6.5,6.5,109600.0,4.3669,4.3736,4.3669,4.3669,109600.0
2011-05-03 12:10:00,6.5,6.51,6.5,6.51,72800.0,4.3669,4.3736,4.3669,4.3736,72800.0
2011-05-03 12:15:00,6.5,6.51,6.5,6.51,72000.0,4.3669,4.3736,4.3669,4.3736,72000.0
2011-05-03 12:20:00,6.51,6.51,6.5,6.5,64000.0,4.3736,4.3736,4.3669,4.3669,64000.0
2011-05-03 12:25:00,6.51,6.51,6.5,6.5,96800.0,4.3736,4.3736,4.3669,4.3669,96800.0
2011-05-03 12:30:00,6.5,6.5,6.49,6.5,103200.0,4.3669,4.3669,4.3601,4.3669,103200.0
2011-05-03 12:35:00,6.5,6.51,6.49,6.49,91600.0,4.3669,4.3736,4.3601,4.3601,91600.0
2011-05-03 12:40:00,6.5,6.5,6.49,6.5,103200.0,4.3669,4.3669,4.3601,4.3669,103200.0
2011-05-03 12:45:00,6.5,6.51,6.5,6.51,165200.0,4.3669,4.3736,4.3669,4.3736,165200.0
2011-05-03 12:50:00,6.51,6.51,6.5,6.5,82400.0,4.3736,4.3736,4.3669,4.3669,82400.0
2011-05-03 12:55:00,6.5,6.5,6.5,6.5,77200.0,4.3669,4.3669,4.3669,4.3669,77200.0
2011-05-03 13:00:00,6.5,6.5,6.5,6.5,62800.0,4.3669,4.3669,4.3669,4.3669,62800.0
2011-05-03 13:05:00,6.5,6.51,6.5,6.5,102400.0,4.3669,4.3736,4.3669,4.3669,102400.0
2011-05-03 13:10:00,6.51,6.51,6.5,6.51,114000.0,4.3736,4.3736,4.3669,4.3736,114000.0
2011-05-03 13:15:00,6.51,6.52,6.5,6.51,204000.0,4.3736,4.3803,4.3669,4.3736,204000.0
2011-05-03 13:20:00,6.51,6.51,6.5,6.51,185200.0,4.3736,4.3736,4.3669,4.3736,185200.0
2011-05-03 13:25:00,6.51,6.51,6.49,6.49,90800.0,4.3736,4.3736,4.3601,4.3601,90800.0
2011-05-03 13:30:00,6.49,6.5,6.49,6.5,110400.0,4.3601,4.3669,4.3601,4.3669,110400.0
2011-05-03 13:35:00,6.49,6.5,6.49,6.49,79600.0,4.3601,4.3669,4.3601,4.3601,79600.0
2011-05-03 13:40:00,6.49,6.5,6.49,6.49,184800.0,4.3601,4.3669,4.3601,4.3601,184800.0
2011-05-03 13:45:00,6.49,6.49,6.49,6.49,121600.0,4.3601,4.3601,4.3601,4.3601,121600.0
2011-05-03 13:50:00,6.49,6.49,6.48,6.49,86000.0,4.3601,4.3601,4.3534,4.3601,86000.0
2011-05-03 13:55:00,6.49,6.49,6.48,6.48,113600.0,4.3601,4.3601,4.3534,4.3534,113600.0
2011-05-03 14:00:00,6.48,6.48,6.48,6.48,44000.0,4.3534,4.3534,4.3534,4.3534,44000.0
2011-05-03 14:05:00,6.47,6.48,6.47,6.47,174800.0,4.3467,4.3534,4.3467,4.3467,174800.0
2011-05-03 14:10:00,6.47,6.49,6.47,6.48,216000.0,4.3467,4.3601,4.3467,4.3534,216000.0
2011-05-03 14:15:00,6.49,6.49,6.48,6.48,65600.0,4.3601,4.3601,4.3534,4.3534,65600.0
2011-05-03 14:20:00,6.47,6.48,6.47,6.47,62400.0,4.3467,4.3534,4.3467,4.3467,62400.0
2011-05-03 14:25:00,6.48,6.49,6.47,6.49,110000.0,4.3534,4.3601,4.3467,4.3601,110000.0
2011-05-03 14:30:00,6.49,6.5,6.49,6.49,58400.0,4.3601,4.3669,4.3601,4.3601,58400.0
2011-05-03 14:35:00,6.49,6.49,6.48,6.48,50400.0,4.3601,4.3601,4.3534,4.3534,50400.0
2011-05-03 14:40:00,6.47,6.5,6.47,6.5,79200.0,4.3467,4.3669,4.3467,4.3669,79200.0
2011-05-03 14:45:00,6.5,6.5,6.49,6.5,77200.0,4.3669,4.3669,4.3601,4.3669,77200.0
2011-05-03 14:50:00,6.49,6.5,6.48,6.48,79200.0,4.3601,4.3669,4.3534,4.3534,79200.0
2011-05-03 14:55:00,6.48,6.5,6.48,6.49,88000.0,4.3534,4.3669,4.3534,4.3601,88000.0
2011-05-03 15:00:00,6.49,6.5,6.49,6.5,92400.0,4.3601,4.3669,4.3601,4.3669,92400.0
2011-05-03 15:05:00,6.5,6.5,6.49,6.5,88400.0,4.3669,4.3669,4.3601,4.3669,88400.0
2011-05-03 15:10:00,6.49,6.5,6.49,6.5,152000.0,4.3601,4.3669,4.3601,4.3669,152000.0
2011-05-03 15:15:00,6.5,6.5,6.5,6.5,91200.0,4.3669,4.3669,4.3669,4.3669,91200.0
2011-05-03 15:20:00,6.5,6.52,6.49,6.49,605600.0,4.3669,4.3803,4.3601,4.3601,605600.0
2011-05-03 15:25:00,6.49,6.49,6.48,6.49,211200.0,4.3601,4.3601,4.3534,4.3601,211200.0
2011-05-03 15:30:00,6.49,6.49,6.48,6.48,357200.0,4.3601,4.3601,4.3534,4.3534,357200.0
2011-05-03 15:35:00,6.48,6.48,6.47,6.48,525200.0,4.3534,4.3534,4.3467,4.3534,525200.0
2011-05-03 15:40:00,6.48,6.48,6.46,6.47,744000.0,4.3534,4.3534,4.34,4.3467,744000.0
2011-05-03 15:45:00,6.47,6.47,6.46,6.46,755200.0,4.3467,4.3467,4.34,4.34,755200.0
2011-05-03 15:50:00,6.46,6.47,6.46,6.47,580400.0,4.34,4.3467,4.34,4.3467,580400.0
2011-05-03 15:55:00,6.47,6.47,6.47,6.47,791600.0,4.3467,4.3467,4.3467,4.3467,791600.0
2011-05-04 09:30:00,6.45,6.5,6.45,6.5,158800.0,4.3333,4.3669,4.3333,4.3669,158800.0
2011-05-04 09:35:00,6.5,6.52,6.49,6.51,106400.0,4.3669,4.3803,4.3601,4.3736,106400.0
2011-05-04 09:40:00,6.51,6.52,6.48,6.49,105600.0,4.3736,4.3803,4.3534,4.3601,105600.0
2011-05-04 09:45:00,6.5,6.52,6.48,6.5,261600.0,4.3669,4.3803,4.3534,4.3669,261600.0
2011-05-04 09:50:00,6.51,6.53,6.49,6.51,312800.0,4.3736,4.387,4.3601,4.3736,312800.0
2011-05-04 09:55:00,6.51,6.52,6.47,6.48,184800.0,4.3736,4.3803,4.3467,4.3534,184800.0
2011-05-04 10:00:00,6.48,6.49,6.46,6.49,135200.0,4.3534,4.3601,4.34,4.3601,135200.0
2011-05-04 10:05:00,6.49,6.49,6.46,6.46,152400.0,4.3601,4.3601,4.34,4.34,152400.0
2011-05-04 10:10:00,6.46,6.48,6.45,6.46,220400.0,4.34,4.3534,4.3333,4.34,220400.0
2011-05-04 10:15:00,6.46,6.48,6.45,6.48,146800.0,4.34,4.3534,4.3333,4.3534,146800.0
2011-05-04 10:20:00,6.48,6.48,6.45,6.47,88000.0,4.3534,4.3534,4.3333,4.3467,88000.0
2011-05-04 10:25:00,6.47,6.47,6.45,6.45,205600.0,4.3467,4.3467,4.3333,4.3333,205600.0
2011-05-04 10:30:00,6.45,6.48,6.45,6.47,56800.0,4.3333,4.3534,4.3333,4.3467,56800.0
2011-05-04 10:35:00,6.47,6.47,6.46,6.46,91200.0,4.3467,4.3467,4.34,4.34,91200.0
2011-05-04 10:40:00,6.46,6.47,6.44,6.44,72800.0,4.34,4.3467,4.3265,4.3265,72800.0
2011-05-04 10:45:00,6.44,6.45,6.43,6.44,205200.0,4.3265,4.3333,4.3198,4.3265,205200.0
2011-05-04 10:50:00,6.44,6.45,6.43,6.44,150000.0,4.3265,4.3333,4.3198,4.3265,150000.0
2011-05-04 10:55:00,6.43,6.45,6.43,6.43,152400.0,4.3198,4.3333,4.3198,4.3198,152400.0
2011-05-04 11:00:00,6.43,6.44,6.43,6.43,42000.0,4.3198,4.3265,4.3198,4.3198,42000.0
2011-05-04 11:05:00,6.43,6.43,6.42,6.43,57200.0,4.3198,4.3198,4.3131,4.3198,57200.0
2011-05-04 11:10:00,6.43,6.43,6.41,6.41,146400.0,4.3198,4.3198,4.3064,4.3064,146400.0
2011-05-04 11:15:00,6.41,6.41,6.39,6.4,261200.0,4.3064,4.3064,4.2929,4.2997,261200.0
2011-05-04 11:20:00,6.4,6.41,6.4,6.4,89600.0,4.2997,4.3064,4.2997,4.2997,89600.0
2011-05-04 11:25:00,6.4,6.41,6.39,6.4,369200.0,4.2997,4.3064,4.2929,4.2997,369200.0
2011-05-04 11:30:00,6.4,6.41,6.39,6.4,361600.0,4.2997,4.3064,4.2929,4.2997,361600.0
2011-05-04 11:35:00,6.4,6.4,6.38,6.39,188400.0,4.2997,4.2997,4.2862,4.2929,188400.0
2011-05-04 11:40:00,6.39,6.39,6.36,6.37,218800.0,4.2929,4.2929,4.2728,4.2795,218800.0
2011-05-04 11:45:00,6.37,6.38,6.37,6.38,95200.0,4.2795,4.2862,4.2795,4.2862,95200.0
2011-05-04 11:50:00,6.37,6.38,6.37,6.37,94800.0,4.2795,4.2862,4.2795,4.2795,94800.0
2011-05-04 11:55:00,6.37,6.38,6.36,6.37,146400.0,4.2795,4.2862,4.2728,4.2795,146400.0
2011-05-04 12:00:00,6.37,6.39,6.37,6.39,55200.0,4.2795,4.2929,4.2795,4.2929,55200.0
2011-05-04 12:05:00,6.39,6.4,6.38,6.4,51200.0,4.2929,4.2997,4.2862,4.2997,51200.0
2011-05-04 12:10:00,6.4,6.4,6.39,6.39,46800.0,4.2997,4.2997,4.2929,4.2929,46800.0
2011-05-04 12:15:00,6.39,6.39,6.38,6.39,61200.0,4.2929,4.2929,4.2862,4.2929,61200.0
2011-05-04 12:20:00,6.39,6.39,6.37,6.38,69600.0,4.2929,4.2929,4.2795,4.2862,69600.0
2011-05-04 12:25:00,6.38,6.38,6.37,6.38,52000.0,4.2862,4.2862,4.2795,4.2862,52000.0
2011-05-04 12:30:00,6.38,6.39,6.37,6.38,138000.0,4.2862,4.2929,4.2795,4.2862,138000.0
2011-05-04 12:35:00,6.38,6.39,6.38,6.38,170000.0,4.2862,4.2929,4.2862,4.2862,170000.0
2011-05-04 12:40:00,6.38,6.38,6.37,6.37,89200.0,4.2862,4.2862,4.2795,4.2795,89200.0
2011-05-04 12:45:00,6.37,6.38,6.37,6.38,41600.0,4.2795,4.2862,4.2795,4.2862,41600.0
2011-05-04 12:50:00,6.38,6.38,6.37,6.38,70400.0,4.2862,4.2862,4.2795,4.2862,70400.0
2011-05-04 12:55:00,6.38,6.38,6.37,6.38,38000.0,4.2862,4.2862,4.2795,4.2862,38000.0
2011-05-04 13:00:00,6.38,6.39,6.38,6.39,66800.0,4.2862,4.2929,4.2862,4.2929,66800.0
2011-05-04 13:05:00,6.39,6.39,6.39,6.39,44400.0,4.2929,4.2929,4.2929,4.2929,44400.0
2011-05-04 13:10:00,6.39,6.4,6.39,6.39,38000.0,4.2929,4.2997,4.2929,4.2929,38000.0
2011-05-04 13:15:00,6.39,6.4,6.39,6.4,62800.0,4.2929,4.2997,4.2929,4.2997,62800.0
2011-05-04 13:20:00,6.4,6.4,6.39,6.39,51200.0,4.2997,4.2997,4.2929,4.2929,51200.0
2011-05-04 13:25:00,6.39,6.39,6.39,6.39,46000.0,4.2929,4.2929,4.2929,4.2929,46000.0
2011-05-04 13:30:00,6.39,6.4,6.39,6.4,62000.0,4.2929,4.2997,4.2929,4.2997,62000.0
2011-05-04 13:35:00,6.4,6.4,6.39,6.4,60800.0,4.2997,4.2997,4.2929,4.2997,60800.0
2011-05-04 13:40:00,6.4,6.4,6.4,6.4,183600.0,4.2997,4.2997,4.2997,4.2997,183600.0
2011-05-04 13:45:00,6.4,6.41,6.4,6.4,240000.0,4.2997,4.3064,4.2997,4.2997,240000.0
2011-05-04 13:50:00,6.4,6.41,6.4,6.41,44400.0,4.2997,4.3064,4.2997,4.3064,44400.0
2011-05-04 13:55:00,6.41,6.41,6.4,6.41,49200.0,4.3064,4.3064,4.2997,4.3064,49200.0
2011-05-04 14:00:00,6.4,6.41,6.4,6.41,90000.0,4.2997,4.3064,4.2997,4.3064,90000.0
2011-05-04 14:05:00,6.41,6.41,6.4,6.41,118800.0,4.3064,4.3064,4.2997,4.3064,118800.0
2011-05-04 14:10:00,6.41,6.42,6.41,6.42,67600.0,4.3064,4.3131,4.3064,4.3131,67600.0
2011-05-04 14:15:00,6.42,6.43,6.41,6.43,143200.0,4.3131,4.3198,4.3064,4.3198,143200.0
2011-05-04 14:20:00,6.43,6.43,6.42,6.43,108000.0,4.3198,4.3198,4.3131,4.3198,108000.0
2011-05-04 14:25:00,6.43,6.43,6.42,6.43,64000.0,4.3198,4.3198,4.3131,4.3198,64000.0
2011-05-04 14:30:00,6.43,6.43,6.42,6.42,60400.0,4.3198,4.3198,4.3131,4.3131,60400.0
2011-05-04 14:35:00,6.42,6.43,6.42,6.43,105600.0,4.3131,4.3198,4.3131,4.3198,105600.0
2011-05-04 14:40:00,6.43,6.43,6.42,6.42,62000.0,4.3198,4.3198,4.3131,4.3131,62000.0
2011-05-04 14:45:00,6.42,6.43,6.41,6.42,129600.0,4.3131,4.3198,4.3064,4.3131,129600.0
2011-05-04 14:50:00,6.43,6.44,6.42,6.43,140400.0,4.3198,4.3265,4.3131,4.3198,140400.0
2011-05-04 14:55:00,6.43,6.44,6.42,6.42,107200.0,4.3198,4.3265,4.3131,4.3131,107200.0
2011-05-04 15:00:00,6.42,6.43,6.41,6.41,106800.0,4.3131,4.3198,4.3064,4.3064,106800.0
2011-05-04 15:05:00,6.42,6.42,6.42,6.42,210000.0,4.3131,4.3131,4.3131,4.3131,210000.0
2011-05-04 15:10:00,6.42,6.43,6.42,6.42,152000.0,4.3131,4.3198,4.3131,4.3131,152000.0
2011-05-04 15:15:00,6.42,6.43,6.42,6.43,113600.0,4.3131,4.3198,4.3131,4.3198,113600.0
2011-05-04 15:20:00,6.43,6.43,6.42,6.43,143600.0,4.3198,4.3198,4.3131,4.3198,143600.0
2011-05-04 15:25:00,6.43,6.44,6.43,6.44,362000.0,4.3198,4.3265,4.3198,4.3265,362000.0
2011-05-04 15:30:00,6.44,6.44,6.43,6.43,340800.0,4.3265,4.3265,4.3198,4.3198,340800.0
2011-05-04 15:35:00,6.42,6.43,6.42,6.43,654000.0,4.3131,4.3198,4.3131,4.3198,654000.0
2011-05-04 15:40:00,6.43,6.43,6.42,6.42,376000.0,4.3198,4.3198,4.3131,4.3131,376000.0
2011-05-04 15:45:00,6.42,6.43,6.42,6.42,636000.0,4.3131,4.3198,4.3131,4.3131,636000.0
2011-05-04 15:50:00,6.43,6.43,6.42,6.43,359200.0,4.3198,4.3198,4.3131,4.3198,359200.0
2011-05-04 15:55:00,6.42,6.43,6.42,6.42,722000.0,4.3131,4.3198,4.3131,4.3131,722000.0
2011-05-05 09:30:00,6.41,6.46,6.4,6.43,139600.0,4.3064,4.34,4.2997,4.3198,139600.0
2011-05-05 09:35:00,6.45,6.45,6.41,6.43,175200.0,4.3333,4.3333,4.3064,4.3198,175200.0
2011-05-05 09:40:00,6.43,6.43,6.4,6.4,150000.0,4.3198,4.3198,4.2997,4.2997,150000.0
2011-05-05 09:45:00,6.4,6.43,6.4,6.43,145200.0,4.2997,4.3198,4.2997,4.3198,145200.0
2011-05-05 09:50:00,6.43,6.43,6.4,6.41,291200.0,4.3198,4.3198,4.2997,4.3064,291200.0
2011-05-05 09:55:00,6.41,6.43,6.4,6.42,164000.0,4.3064,4.3198,4.2997,4.3131,164000.0
2011-05-05 10:00:00,6.42,6.44,6.42,6.43,293200.0,4.3131,4.3265,4.3131,4.3198,293200.0
2011-05-05 10:05:00,6.43,6.44,6.41,6.41,196000.0,4.3198,4.3265,4.3064,4.3064,196000.0
2011-05-05 10:10:00,6.41,6.43,6.41,6.42,142000.0,4.3064,4.3198,4.3064,4.3131,142000.0
2011-05-05 10:15:00,6.42,6.43,6.41,6.42,440800.0,4.3131,4.3198,4.3064,4.3131,440800.0
2011-05-05 10:20:00,6.42,6.44,6.42,6.43,268400.0,4.3131,4.3265,4.3131,4.3198,268400.0
2011-05-05 10:25:00,6.44,6.45,6.43,6.44,452000.0,4.3265,4.3333,4.3198,4.3265,452000.0
2011-05-05 10:30:00,6.44,6.46,6.43,6.46,165600.0,4.3265,4.34,4.3198,4.34,165600.0
2011-05-05 10:35:00,6.46,6.47,6.45,6.46,92800.0,4.34,4.3467,4.3333,4.34,92800.0
2011-05-05 10:40:00,6.46,6.48,6.46,6.47,106400.0,4.34,4.3534,4.34,4.3467,106400.0
2011-05-05 10:45:00,6.47,6.48,6.46,6.48,78800.0,4.3467,4.3534,4.34,4.3534,78800.0
2011-05-05 10:50:00,6.47,6.48,6.46,6.46,112000.0,4.3467,4.3534,4.34,4.34,112000.0
2011-05-05 10:55:00,6.46,6.48,6.46,6.47,220000.0,4.34,4.3534,4.34,4.3467,220000.0
2011-05-05 11:00:00,6.47,6.47,6.46,6.47,152000.0,4.3467,4.3467,4.34,4.3467,152000.0
2011-05-05 11:05:00,6.47,6.47,6.45,6.46,396800.0,4.3467,4.3467,4.3333,4.34,396800.0
2011-05-05 11:10:00,6.45,6.46,6.45,6.45,158000.0,4.3333,4.34,4.3333,4.3333,158000.0
2011-05-05 11:15:00,6.45,6.46,6.44,6.46,223600.0,4.3333,4.34,4.3265,4.34,223600.0
2011-05-05 11:20:00,6.46,6.47,6.44,6.47,376800.0,4.34,4.3467,4.3265,4.3467,376800.0
2011-05-05 11:25:00,6.47,6.48,6.47,6.48,56400.0,4.3467,4.3534,4.3467,4.3534,56400.0
2011-05-05 11:30:00,6.47,6.49,6.47,6.48,124800.0,4.3467,4.3601,4.3467,4.3534,124800.0
2011-05-05 11:35:00,6.48,6.49,6.48,6.49,54800.0,4.3534,4.3601,4.3534,4.3601,54800.0
2011-05-05 11:40:00,6.49,6.5,6.49,6.49,117200.0,4.3601,4.3669,4.3601,4.3601,117200.0
2011-05-05 11:45:00,6.49,6.51,6.49,6.5,275600.0,4.3601,4.3736,4.3601,4.3669,275600.0
2011-05-05 11:50:00,6.5,6.51,6.5,6.51,104400.0,4.3669,4.3736,4.3669,4.3736,104400.0
2011-05-05 11:55:00,6.5,6.52,6.5,6.51,70800.0,4.3669,4.3803,4.3669,4.3736,70800.0
2011-05-05 12:00:00,6.51,6.52,6.51,6.52,219200.0,4.3736,4.3803,4.3736,4.3803,219200.0
2011-05-05 12:05:00,6.52,6.53,6.52,6.53,66000.0,4.3803,4.387,4.3803,4.387,66000.0
2011-05-05 12:10:00,6.53,6.53,6.52,6.53,55200.0,4.387,4.387,4.3803,4.387,55200.0
2011-05-05 12:15:00,6.53,6.54,6.53,6.53,122000.0,4.387,4.3937,4.387,4.387,122000.0
2011-05-05 12:20:00,6.53,6.54,6.52,6.53,79600.0,4.387,4.3937,4.3803,4.387,79600.0
2011-05-05 12:25:00,6.54,6.54,6.53,6.53,75600.0,4.3937,4.3937,4.387,4.387,75600.0
2011-05-05 12:30:00,6.53,6.53,6.52,6.52,54800.0,4.387,4.387,4.3803,4.3803,54800.0
2011-05-05 12:35:00,6.52,6.52,6.51,6.52,28800.0,4.3803,4.3803,4.3736,4.3803,28800.0
2011-05-05 12:40:00,6.52,6.52,6.51,6.52,75200.0,4.3803,4.3803,4.3736,4.3803,75200.0
2011-05-05 12:45:00,6.52,6.53,6.52,6.52,49600.0,4.3803,4.387,4.3803,4.3803,49600.0
2011-05-05 12:50:00,6.52,6.52,6.51,6.51,56000.0,4.3803,4.3803,4.3736,4.3736,56000.0
2011-05-05 12:55:00,6.51,6.51,6.51,6.51,82000.0,4.3736,4.3736,4.3736,4.3736,82000.0
2011-05-05 13:00:00,6.51,6.51,6.51,6.51,27200.0,4.3736,4.3736,4.3736,4.3736,27200.0
2011-05-05 13:05:00,6.51,6.52,6.51,6.52,80000.0,4.3736,4.3803,4.3736,4.3803,80000.0
2011-05-05 13:10:00,6.51,6.51,6.5,6.51,54400.0,4.3736,4.3736,4.3669,4.3736,54400.0
2011-05-05 13:15:00,6.51,6.51,6.5,6.5,63200.0,4.3736,4.3736,4.3669,4.3669,63200.0
2011-05-05 13:20:00,6.5,6.5,6.49,6.49,44800.0,4.3669,4.3669,4.3601,4.3601,44800.0
2011-05-05 13:25:00,6.49,6.5,6.49,6.5,53600.0,4.3601,4.3669,4.3601,4.3669,53600.0
2011-05-05 13:30:00,6.5,6.5,6.49,6.49,31200.0,4.3669,4.3669,4.3601,4.3601,31200.0
2011-05-05 13:35:00,6.49,6.49,6.48,6.48,79600.0,4.3601,4.3601,4.3534,4.3534,79600.0
2011-05-05 13:40:00,6.48,6.48,6.47,6.47,55600.0,4.3534,4.3534,4.3467,4.3467,55600.0
2011-05-05 13:45:00,6.48,6.48,6.47,6.47,35600.0,4.3534,4.3534,4.3467,4.3467,35600.0
2011-05-05 13:50:00,6.47,6.48,6.47,6.47,95600.0,4.3467,4.3534,4.3467,4.3467,95600.0
2011-05-05 13:55:00,6.47,6.47,6.47,6.47,72800.0,4.3467,4.3467,4.3467,4.3467,72800.0
2011-05-05 14:00:00,6.48,6.48,6.46,6.46,82400.0,4.3534,4.3534,4.34,4.34,82400.0
2011-05-05 14:05:00,6.47,6.47,6.46,6.47,72400.0,4.3467,4.3467,4.34,4.3467,72400.0
2011-05-05 14:10:00,6.47,6.47,6.46,6.47,38000.0,4.3467,4.3467,4.34,4.3467,38000.0
2011-05-05 14:15:00,6.47,6.48,6.47,6.47,37600.0,4.3467,4.3534,4.3467,4.3467,37600.0
2011-05-05 14:20:00,6.47,6.49,6.47,6.48,58000.0,4.3467,4.3601,4.3467,4.3534,58000.0
2011-05-05 14:25:00,6.48,6.49,6.48,6.49,75600.0,4.3534,4.3601,4.3534,4.3601,75600.0
2011-05-05 14:30:00,6.49,6.5,6.49,6.49,91200.0,4.3601,4.3669,4.3601,4.3601,91200.0
2011-05-05 14:35:00,6.49,6.5,6.49,6.5,111200.0,4.3601,4.3669,4.3601,4.3669,111200.0
2011-05-05 14:40:00,6.5,6.5,6.49,6.49,66000.0,4.3669,4.3669,4.3601,4.3601,66000.0
2011-05-05 14:45:00,6.49,6.49,6.48,6.49,125200.0,4.3601,4.3601,4.3534,4.3601,125200.0
2011-05-05 14:50:00,6.49,6.49,6.48,6.49,163200.0,4.3601,4.3601,4.3534,4.3601,163200.0
2011-05-05 14:55:00,6.49,6.5,6.48,6.49,264000.0,4.3601,4.3669,4.3534,4.3601,264000.0
2011-05-05 15:00:00,6.49,6.49,6.48,6.48,120800.0,4.3601,4.3601,4.3534,4.3534,120800.0
2011-05-05 15:05:00,6.48,6.49,6.47,6.48,300000.0,4.3534,4.3601,4.3467,4.3534,300000.0
2011-05-05 15:10:00,6.48,6.49,6.47,6.47,383200.0,4.3534,4.3601,4.3467,4.3467,383200.0
2011-05-05 15:15:00,6.47,6.48,6.46,6.46,193200.0,4.3467,4.3534,4.34,4.34,193200.0
2011-05-05 15:20:00,6.46,6.47,6.44,6.45,242400.0,4.34,4.3467,4.3265,4.3333,242400.0
2011-05-05 15:25:00,6.45,6.46,6.45,6.46,280800.0,4.3333,4.34,4.3333,4.34,280800.0
2011-05-05 15:30:00,6.46,6.49,6.45,6.48,471600.0,4.34,4.3601,4.3333,4.3534,471600.0
2011-05-05 15:35:00,6.49,6.5,6.49,6.5,314400.0,4.3601,4.3669,4.3601,4.3669,314400.0
2011-05-05 15:40:00,6.5,6.5,6.49,6.5,301600.0,4.3669,4.3669,4.3601,4.3669,301600.0
2011-05-05 15:45:00,6.5,6.5,6.49,6.49,311600.0,4.3669,4.3669,4.3601,4.3601,311600.0
2011-05-05 15:50:00,6.49,6.49,6.47,6.47,426000.0,4.3601,4.3601,4.3467,4.3467,426000.0
2011-05-05 15:55:00,6.47,6.48,6.47,6.47,854000.0,4.3467,4.3534,4.3467,4.3467,854000.0
2011-05-06 09:30:00,6.52,6.54,6.5,6.51,144800.0,4.3803,4.3937,4.3669,4.3736,144800.0
2011-05-06 09:35:00,6.51,6.54,6.5,6.54,175200.0,4.3736,4.3937,4.3669,4.3937,175200.0
2011-05-06 09:40:00,6.54,6.54,6.5,6.52,149600.0,4.3937,4.3937,4.3669,4.3803,149600.0
2011-05-06 09:45:00,6.52,6.52,6.5,6.5,140800.0,4.3803,4.3803,4.3669,4.3669,140800.0
2011-05-06 09:50:00,6.5,6.52,6.5,6.52,84800.0,4.3669,4.3803,4.3669,4.3803,84800.0
2011-05-06 09:55:00,6.52,6.52,6.5,6.51,145600.0,4.3803,4.3803,4.3669,4.3736,145600.0
2011-05-06 10:00:00,6.51,6.52,6.49,6.5,226400.0,4.3736,4.3803,4.3601,4.3669,226400.0
2011-05-06 10:05:00,6.51,6.51,6.47,6.48,308000.0,4.3736,4.3736,4.3467,4.3534,308000.0
2011-05-06 10:10:00,6.48,6.48,6.46,6.48,207600.0,4.3534,4.3534,4.34,4.3534,207600.0
2011-05-06 10:15:00,6.48,6.49,6.47,6.47,110800.0,4.3534,4.3601,4.3467,4.3467,110800.0
2011-05-06 10:20:00,6.47,6.49,6.47,6.48,85600.0,4.3467,4.3601,4.3467,4.3534,85600.0
2011-05-06 10:25:00,6.48,6.49,6.47,6.49,88000.0,4.3534,4.3601,4.3467,4.3601,88000.0
2011-05-06 10:30:00,6.49,6.49,6.47,6.47,106000.0,4.3601,4.3601,4.3467,4.3467,106000.0
2011-05-06 10:35:00,6.47,6.47,6.45,6.46,165600.0,4.3467,4.3467,4.3333,4.34,165600.0
2011-05-06 10:40:00,6.46,6.47,6.45,6.46,63600.0,4.34,4.3467,4.3333,4.34,63600.0
2011-05-06 10:45:00,6.47,6.47,6.46,6.46,44400.0,4.3467,4.3467,4.34,4.34,44400.0
2011-05-06 10:50:00,6.46,6.48,6.46,6.46,104800.0,4.34,4.3534,4.34,4.34,104800.0
2011-05-06 10:55:00,6.46,6.47,6.45,6.46,172400.0,4.34,4.3467,4.3333,4.34,172400.0
2011-05-06 11:00:00,6.46,6.48,6.46,6.47,250000.0,4.34,4.3534,4.34,4.3467,250000.0
2011-05-06 11:05:00,6.47,6.49,6.47,6.48,192000.0,4.3467,4.3601,4.3467,4.3534,192000.0
2011-05-06 11:10:00,6.48,6.48,6.46,6.47,148800.0,4.3534,4.3534,4.34,4.3467,148800.0
2011-05-06 11:15:00,6.47,6.5,6.47,6.49,140000.0,4.3467,4.3669,4.3467,4.3601,140000.0
2011-05-06 11:20:00,6.49,6.5,6.49,6.5,34000.0,4.3601,4.3669,4.3601,4.3669,34000.0
2011-05-06 11:25:00,6.5,6.5,6.48,6.49,89200.0,4.3669,4.3669,4.3534,4.3601,89200.0
2011-05-06 11:30:00,6.49,6.5,6.48,6.48,38000.0,4.3601,4.3669,4.3534,4.3534,38000.0
2011-05-06 11:35:00,6.48,6.48,6.47,6.48,62400.0,4.3534,4.3534,4.3467,4.3534,62400.0
2011-05-06 11:40:00,6.48,6.49,6.48,6.48,28400.0,4.3534,4.3601,4.3534,4.3534,28400.0
2011-05-06 11:45:00,6.48,6.49,6.48,6.49,51600.0,4.3534,4.3601,4.3534,4.3601,51600.0
2011-05-06 11:50:00,6.49,6.49,6.47,6.47,90000.0,4.3601,4.3601,4.3467,4.3467,90000.0
2011-05-06 11:55:00,6.47,6.48,6.46,6.48,154400.0,4.3467,4.3534,4.34,4.3534,154400.0
2011-05-06 12:00:00,6.48,6.48,6.46,6.46,81200.0,4.3534,4.3534,4.34,4.34,81200.0
2011-05-06 12:05:00,6.46,6.47,6.45,6.45,77600.0,4.34,4.3467,4.3333,4.3333,77600.0
2011-05-06 12:10:00,6.46,6.47,6.45,6.46,88000.0,4.34,4.3467,4.3333,4.34,88000.0
2011-05-06 12:15:00,6.46,6.46,6.44,6.45,33200.0,4.34,4.34,4.3265,4.3333,33200.0
2011-05-06 12:20:00,6.45,6.46,6.45,6.45,114800.0,4.3333,4.34,4.3333,4.3333,114800.0
2011-05-06 12:25:00,6.45,6.45,6.43,6.43,178800.0,4.3333,4.3333,4.3198,4.3198,178800.0
2011-05-06 12:30:00,6.43,6.45,6.43,6.43,209600.0,4.3198,4.3333,4.3198,4.3198,209600.0
2011-05-06 12:35:00,6.43,6.43,6.41,6.42,307200.0,4.3198,4.3198,4.3064,4.3131,307200.0
2011-05-06 12:40:00,6.42,6.42,6.4,6.41,212000.0,4.3131,4.3131,4.2997,4.3064,212000.0
2011-05-06 12:45:00,6.41,6.41,6.38,6.4,346800.0,4.3064,4.3064,4.2862,4.2997,346800.0
2011-05-06 12:50:00,6.4,6.42,6.4,6.42,50800.0,4.2997,4.3131,4.2997,4.3131,50800.0
2011-05-06 12:55:00,6.42,6.42,6.4,6.42,49600.0,4.3131,4.3131,4.2997,4.3131,49600.0
2011-05-06 13:00:00,6.42,6.43,6.41,6.43,52400.0,4.3131,4.3198,4.3064,4.3198,52400.0
2011-05-06 13:05:00,6.43,6.45,6.43,6.45,164800.0,4.3198,4.3333,4.3198,4.3333,164800.0
2011-05-06 13:10:00,6.45,6.45,6.43,6.43,146400.0,4.3333,4.3333,4.3198,4.3198,146400.0
2011-05-06 13:15:00,6.43,6.43,6.41,6.41,210800.0,4.3198,4.3198,4.3064,4.3064,210800.0
2011-05-06 13:20:00,6.41,6.42,6.41,6.42,53600.0,4.3064,4.3131,4.3064,4.3131,53600.0
2011-05-06 13:25:00,6.42,6.43,6.41,6.42,45600.0,4.3131,4.3198,4.3064,4.3131,45600.0
2011-05-06 13:30:00,6.42,6.43,6.41,6.42,30400.0,4.3131,4.3198,4.3064,4.3131,30400.0
2011-05-06 13:35:00,6.42,6.42,6.41,6.41,118400.0,4.3131,4.3131,4.3064,4.3064,118400.0
2011-05-06 13:40:00,6.41,6.42,6.4,6.4,59200.0,4.3064,4.3131,4.2997,4.2997,59200.0
2011-05-06 13:45:00,6.4,6.41,6.4,6.4,21200.0,4.2997,4.3064,4.2997,4.2997,21200.0
2011-05-06 13:50:00,6.4,6.41,6.4,6.41,27600.0,4.2997,4.3064,4.2997,4.3064,27600.0
2011-05-06 13:55:00,6.41,6.41,6.39,6.4,50400.0,4.3064,4.3064,4.2929,4.2997,50400.0
2011-05-06 14:00:00,6.4,6.4,6.39,6.39,144000.0,4.2997,4.2997,4.2929,4.2929,144000.0
2011-05-06 14:05:00,6.39,6.4,6.39,6.4,32400.0,4.2929,4.2997,4.2929,4.2997,32400.0
2011-05-06 14:10:00,6.4,6.41,6.4,6.4,66000.0,4.2997,4.3064,4.2997,4.2997,66000.0
2011-05-06 14:15:00,6.4,6.41,6.39,6.39,99600.0,4.2997,4.3064,4.2929,4.2929,99600.0
2011-05-06 14:20:00,6.39,6.39,6.38,6.38,86000.0,4.2929,4.2929,4.2862,4.2862,86000.0
2011-05-06 14:25:00,6.38,6.38,6.37,6.38,118400.0,4.2862,4.2862,4.2795,4.2862,118400.0
2011-05-06 14:30:00,6.38,6.38,6.36,6.37,106000.0,4.2862,4.2862,4.2728,4.2795,106000.0
2011-05-06 14:35:00,6.36,6.37,6.35,6.35,320000.0,4.2728,4.2795,4.2661,4.2661,320000.0
2011-05-06 14:40:00,6.35,6.36,6.35,6.36,97200.0,4.2661,4.2728,4.2661,4.2728,97200.0
2011-05-06 14:45:00,6.36,6.36,6.35,6.35,111200.0,4.2728,4.2728,4.2661,4.2661,111200.0
2011-05-06 14:50:00,6.35,6.37,6.35,6.35,80800.0,4.2661,4.2795,4.2661,4.2661,80800.0
2011-05-06 14:55:00,6.35,6.37,6.35,6.36,73200.0,4.2661,4.2795,4.2661,4.2728,73200.0
2011-05-06 15:00:00,6.36,6.37,6.35,6.37,343600.0,4.2728,4.2795,4.2661,4.2795,343600.0
2011-05-06 15:05:00,6.37,6.37,6.36,6.37,586000.0,4.2795,4.2795,4.2728,4.2795,586000.0
2011-05-06 15:10:00,6.37,6.38,6.37,6.37,219200.0,4.2795,4.2862,4.2795,4.2795,219200.0
2011-05-06 15:15:00,6.38,6.38,6.37,6.38,87200.0,4.2862,4.2862,4.2795,4.2862,87200.0
2011-05-06 15:20:00,6.38,6.38,6.36,6.36,104400.0,4.2862,4.2862,4.2728,4.2728,104400.0
2011-05-06 15:25:00,6.36,6.37,6.35,6.35,206000.0,4.2728,4.2795,4.2661,4.2661,206000.0
2011-05-06 15:30:00,6.35,6.36,6.35,6.35,432000.0,4.2661,4.2728,4.2661,4.2661,432000.0
2011-05-06 15:35:00,6.35,6.35,6.34,6.34,342000.0,4.2661,4.2661,4.2594,4.2594,342000.0
2011-05-06 15:40:00,6.34,6.36,6.34,6.36,293200.0,4.2594,4.2728,4.2594,4.2728,293200.0
2011-05-06 15:45:00,6.36,6.37,6.36,6.37,370400.0,4.2728,4.2795,4.2728,4.2795,370400.0
2011-05-06 15:50:00,6.37,6.37,6.35,6.35,364000.0,4.2795,4.2795,4.2661,4.2661,364000.0
2011-05-06 15:55:00,6.36,6.37,6.35,6.36,985600.0,4.2728,4.2795,4.2661,4.2728,985600.0
2011-05-09 09:30:00,6.37,6.41,6.37,6.39,119600.0,4.2795,4.3064,4.2795,4.2929,119600.0
2011-05-09 09:35:00,6.4,6.4,6.38,6.38,38800.0,4.2997,4.2997,4.2862,4.2862,38800.0
2011-05-09 09:40:00,6.38,6.38,6.36,6.38,110400.0,4.2862,4.2862,4.2728,4.2862,110400.0
2011-05-09 09:45:00,6.38,6.4,6.36,6.37,169200.0,4.2862,4.2997,4.2728,4.2795,169200.0
2011-05-09 09:50:00,6.37,6.38,6.36,6.36,74000.0,4.2795,4.2862,4.2728,4.2728,74000.0
2011-05-09 09:55:00,6.36,6.37,6.35,6.36,244800.0,4.2728,4.2795,4.2661,4.2728,244800.0
2011-05-09 10:00:00,6.36,6.37,6.36,6.36,101600.0,4.2728,4.2795,4.2728,4.2728,101600.0
2011-05-09 10:05:00,6.36,6.37,6.36,6.37,67600.0,4.2728,4.2795,4.2728,4.2795,67600.0
2011-05-09 10:10:00,6.37,6.4,6.37,6.38,136800.0,4.2795,4.2997,4.2795,4.2862,136800.0
2011-05-09 10:15:00,6.38,6.39,6.35,6.36,148800.0,4.2862,4.2929,4.2661,4.2728,148800.0
2011-05-09 10:20:00,6.35,6.37,6.35,6.37,149600.0,4.2661,4.2795,4.2661,4.2795,149600.0
2011-05-09 10:25:00,6.37,6.39,6.36,6.37,84800.0,4.2795,4.2929,4.2728,4.2795,84800.0
2011-05-09 10:30:00,6.37,6.38,6.36,6.38,75200.0,4.2795,4.2862,4.2728,4.2862,75200.0
2011-05-09 10:35:00,6.38,6.38,6.36,6.36,53600.0,4.2862,4.2862,4.2728,4.2728,53600.0
2011-05-09 10:40:00,6.36,6.37,6.36,6.36,43600.0,4.2728,4.2795,4.2728,4.2728,43600.0
2011-05-09 10:45:00,6.37,6.37,6.36,6.36,58800.0,4.2795,4.2795,4.2728,4.2728,58800.0
2011-05-09 10:50:00,6.36,6.38,6.36,6.38,67200.0,4.2728,4.2862,4.2728,4.2862,67200.0
2011-05-09 10:55:00,6.38,6.38,6.36,6.36,38000.0,4.2862,4.2862,4.2728,4.2728,38000.0
2011-05-09 11:00:00,6.36,6.37,6.36,6.36,115600.0,4.2728,4.2795,4.2728,4.2728,115600.0
2011-05-09 11:05:00,6.36,6.36,6.35,6.36,48000.0,4.2728,4.2728,4.2661,4.2728,48000.0
2011-05-09 11:10:00,6.36,6.36,6.35,6.36,48800.0,4.2728,4.2728,4.2661,4.2728,48800.0
2011-05-09 11:15:00,6.36,6.36,6.35,6.36,48000.0,4.2728,4.2728,4.2661,4.2728,48000.0
2011-05-09 11:20:00,6.36,6.36,6.34,6.34,30800.0,4.2728,4.2728,4.2594,4.2594,30800.0
2011-05-09 11:25:00,6.34,6.35,6.34,6.35,73200.0,4.2594,4.2661,4.2594,4.2661,73200.0
2011-05-09 11:30:00,6.35,6.35,6.34,6.35,43600.0,4.2661,4.2661,4.2594,4.2661,43600.0
2011-05-09 11:35:00,6.35,6.36,6.34,6.34,110000.0,4.2661,4.2728,4.2594,4.2594,110000.0
2011-05-09 11:40:00,6.34,6.35,6.32,6.33,298400.0,4.2594,4.2661,4.2459,4.2526,298400.0
2011-05-09 11:45:00,6.33,6.35,6.33,6.34,88400.0,4.2526,4.2661,4.2526,4.2594,88400.0
2011-05-09 11:50:00,6.35,6.36,6.34,6.36,38800.0,4.2661,4.2728,4.2594,4.2728,38800.0
2011-05-09 11:55:00,6.36,6.36,6.35,6.36,85600.0,4.2728,4.2728,4.2661,4.2728,85600.0
2011-05-09 12:00:00,6.36,6.37,6.35,6.37,44800.0,4.2728,4.2795,4.2661,4.2795,44800.0
2011-05-09 12:05:00,6.37,6.38,6.37,6.37,64800.0,4.2795,4.2862,4.2795,4.2795,64800.0
2011-05-09 12:10:00,6.37,6.39,6.37,6.39,151600.0,4.2795,4.2929,4.2795,4.2929,151600.0
2011-05-09 12:15:00,6.39,6.4,6.38,6.38,85200.0,4.2929,4.2997,4.2862,4.2862,85200.0
2011-05-09 12:20:00,6.38,6.38,6.37,6.38,59600.0,4.2862,4.2862,4.2795,4.2862,59600.0
2011-05-09 12:25:00,6.38,6.39,6.38,6.38,50400.0,4.2862,4.2929,4.2862,4.2862,50400.0
2011-05-09 12:30:00,6.38,6.38,6.38,6.38,46000.0,4.2862,4.2862,4.2862,4.2862,46000.0
2011-05-09 12:35:00,6.38,6.38,6.38,6.38,39600.0,4.2862,4.2862,4.2862,4.2862,39600.0
2011-05-09 12:40:00,6.38,6.38,6.38,6.38,36800.0,4.2862,4.2862,4.2862,4.2862,36800.0
2011-05-09 12:45:00,6.38,6.38,6.37,6.38,54400.0,4.2862,4.2862,4.2795,4.2862,54400.0
2011-05-09 12:50:00,6.38,6.38,6.36,6.37,72000.0,4.2862,4.2862,4.2728,4.2795,72000.0
2011-05-09 12:55:00,6.37,6.38,6.37,6.37,23600.0,4.2795,4.2862,4.2795,4.2795,23600.0
2011-05-09 13:00:00,6.37,6.38,6.37,6.37,209200.0,4.2795,4.2862,4.2795,4.2795,209200.0
2011-05-09 13:05:00,6.37,6.37,6.36,6.36,76000.0,4.2795,4.2795,4.2728,4.2728,76000.0
2011-05-09 13:10:00,6.37,6.37,6.36,6.37,61600.0,4.2795,4.2795,4.2728,4.2795,61600.0
2011-05-09 13:15:00,6.37,6.37,6.37,6.37,34800.0,4.2795,4.2795,4.2795,4.2795,34800.0
2011-05-09 13:20:00,6.37,6.38,6.37,6.38,70400.0,4.2795,4.2862,4.2795,4.2862,70400.0
2011-05-09 13:25:00,6.38,6.38,6.37,6.37,53600.0,4.2862,4.2862,4.2795,4.2795,53600.0
2011-05-09 13:30:00,6.37,6.38,6.37,6.38,41600.0,4.2795,4.2862,4.2795,4.2862,41600.0
2011-05-09 13:35:00,6.38,6.38,6.37,6.38,37200.0,4.2862,4.2862,4.2795,4.2862,37200.0
2011-05-09 13:40:00,6.38,6.38,6.38,6.38,48800.0,4.2862,4.2862,4.2862,4.2862,48800.0
2011-05-09 13:45:00,6.38,6.39,6.38,6.39,64000.0,4.2862,4.2929,4.2862,4.2929,64000.0
2011-05-09 13:50:00,6.39,6.4,6.39,6.39,68000.0,4.2929,4.2997,4.2929,4.2929,68000.0
2011-05-09 13:55:00,6.39,6.39,6.38,6.39,64400.0,4.2929,4.2929,4.2862,4.2929,64400.0
2011-05-09 14:00:00,6.39,6.39,6.37,6.37,155200.0,4.2929,4.2929,4.2795,4.2795,155200.0
2011-05-09 14:05:00,6.37,6.38,6.37,6.38,86000.0,4.2795,4.2862,4.2795,4.2862,86000.0
2011-05-09 14:10:00,6.38,6.38,6.37,6.38,45600.0,4.2862,4.2862,4.2795,4.2862,45600.0
2011-05-09 14:15:00,6.38,6.38,6.36,6.37,112000.0,4.2862,4.2862,4.2728,4.2795,112000.0
2011-05-09 14:20:00,6.37,6.37,6.35,6.36,120800.0,4.2795,4.2795,4.2661,4.2728,120800.0
2011-05-09 14:25:00,6.35,6.37,6.35,6.36,84800.0,4.2661,4.2795,4.2661,4.2728,84800.0
2011-05-09 14:30:00,6.36,6.37,6.36,6.37,77200.0,4.2728,4.2795,4.2728,4.2795,77200.0
2011-05-09 14:35:00,6.36,6.38,6.36,6.38,80000.0,4.2728,4.2862,4.2728,4.2862,80000.0
2011-05-09 14:40:00,6.38,6.38,6.38,6.38,62000.0,4.2862,4.2862,4.2862,4.2862,62000.0
2011-05-09 14:45:00,6.38,6.38,6.36,6.36,81200.0,4.2862,4.2862,4.2728,4.2728,81200.0
2011-05-09 14:50:00,6.36,6.36,6.35,6.35,83200.0,4.2728,4.2728,4.2661,4.2661,83200.0
2011-05-09 14:55:00,6.35,6.35,6.35,6.35,110800.0,4.2661,4.2661,4.2661,4.2661,110800.0
2011-05-09 15:00:00,6.35,6.36,6.35,6.35,127200.0,4.2661,4.2728,4.2661,4.2661,127200.0
2011-05-09 15:05:00,6.35,6.36,6.35,6.36,109600.0,4.2661,4.2728,4.2661,4.2728,109600.0
2011-05-09 15:10:00,6.36,6.36,6.35,6.36,112000.0,4.2728,4.2728,4.2661,4.2728,112000.0
2011-05-09 15:15:00,6.36,6.36,6.36,6.36,113200.0,4.2728,4.2728,4.2728,4.2728,113200.0
2011-05-09 15:20:00,6.36,6.36,6.35,6.36,163600.0,4.2728,4.2728,4.2661,4.2728,163600.0
2011-05-09 15:25:00,6.36,6.36,6.35,6.35,141200.0,4.2728,4.2728,4.2661,4.2661,141200.0
2011-05-09 15:30:00,6.35,6.37,6.35,6.36,133600.0,4.2661,4.2795,4.2661,4.2728,133600.0
2011-05-09 15:35:00,6.36,6.37,6.36,6.37,92000.0,4.2728,4.2795,4.2728,4.2795,92000.0
2011-05-09 15:40:00,6.37,6.37,6.36,6.37,128400.0,4.2795,4.2795,4.2728,4.2795,128400.0
2011-05-09 15:45:00,6.37,6.38,6.37,6.37,145600.0,4.2795,4.2862,4.2795,4.2795,145600.0
2011-05-09 15:50:00,6.37,6.38,6.36,6.36,176000.0,4.2795,4.2862,4.2728,4.2728,176000.0
2011-05-09 15:55:00,6.36,6.37,6.36,6.37,762800.0,4.2728,4.2795,4.2728,4.2795,762800.0
2011-05-10 09:30:00,6.4,6.43,6.37,6.39,120800.0,4.2997,4.3198,4.2795,4.2929,120800.0
2011-05-10 09:35:00,6.39,6.4,6.36,6.39,105200.0,4.2929,4.2997,4.2728,4.2929,105200.0
2011-05-10 09:40:00,6.39,6.41,6.39,6.41,68000.0,4.2929,4.3064,4.2929,4.3064,68000.0
2011-05-10 09:45:00,6.41,6.41,6.39,6.39,56800.0,4.3064,4.3064,4.2929,4.2929,56800.0
2011-05-10 09:50:00,6.4,6.4,6.39,6.39,58400.0,4.2997,4.2997,4.2929,4.2929,58400.0
2011-05-10 09:55:00,6.39,6.43,6.39,6.43,86000.0,4.2929,4.3198,4.2929,4.3198,86000.0
2011-05-10 10:00:00,6.43,6.43,6.42,6.43,64800.0,4.3198,4.3198,4.3131,4.3198,64800.0
2011-05-10 10:05:00,6.43,6.43,6.43,6.43,57200.0,4.3198,4.3198,4.3198,4.3198,57200.0
2011-05-10 10:10:00,6.43,6.43,6.42,6.43,60000.0,4.3198,4.3198,4.3131,4.3198,60000.0
2011-05-10 10:15:00,6.43,6.43,6.42,6.43,48000.0,4.3198,4.3198,4.3131,4.3198,48000.0
2011-05-10 10:20:00,6.43,6.44,6.42,6.43,60000.0,4.3198,4.3265,4.3131,4.3198,60000.0
2011-05-10 10:25:00,6.43,6.43,6.42,6.43,62000.0,4.3198,4.3198,4.3131,4.3198,62000.0
2011-05-10 10:30:00,6.43,6.44,6.43,6.44,80800.0,4.3198,4.3265,4.3198,4.3265,80800.0
2011-05-10 10:35:00,6.44,6.45,6.44,6.45,122000.0,4.3265,4.3333,4.3265,4.3333,122000.0
2011-05-10 10:40:00,6.45,6.45,6.43,6.44,244800.0,4.3333,4.3333,4.3198,4.3265,244800.0
2011-05-10 10:45:00,6.44,6.44,6.43,6.44,80000.0,4.3265,4.3265,4.3198,4.3265,80000.0
2011-05-10 10:50:00,6.44,6.44,6.43,6.43,57200.0,4.3265,4.3265,4.3198,4.3198,57200.0
2011-05-10 10:55:00,6.44,6.44,6.43,6.43,74000.0,4.3265,4.3265,4.3198,4.3198,74000.0
2011-05-10 11:00:00,6.43,6.45,6.43,6.44,136800.0,4.3198,4.3333,4.3198,4.3265,136800.0
2011-05-10 11:05:00,6.44,6.45,6.43,6.45,240800.0,4.3265,4.3333,4.3198,4.3333,240800.0
2011-05-10 11:10:00,6.45,6.46,6.45,6.46,75600.0,4.3333,4.34,4.3333,4.34,75600.0
2011-05-10 11:15:00,6.46,6.46,6.45,6.45,109600.0,4.34,4.34,4.3333,4.3333,109600.0
2011-05-10 11:20:00,6.45,6.45,6.44,6.45,66800.0,4.3333,4.3333,4.3265,4.3333,66800.0
2011-05-10 11:25:00,6.45,6.45,6.43,6.44,101600.0,4.3333,4.3333,4.3198,4.3265,101600.0
2011-05-10 11:30:00,6.45,6.45,6.44,6.44,66000.0,4.3333,4.3333,4.3265,4.3265,66000.0
2011-05-10 11:35:00,6.44,6.45,6.44,6.45,236000.0,4.3265,4.3333,4.3265,4.3333,236000.0
2011-05-10 11:40:00,6.45,6.45,6.44,6.45,115600.0,4.3333,4.3333,4.3265,4.3333,115600.0
2011-05-10 11:45:00,6.45,6.45,6.43,6.44,108400.0,4.3333,4.3333,4.3198,4.3265,108400.0
2011-05-10 11:50:00,6.44,6.45,6.44,6.45,76000.0,4.3265,4.3333,4.3265,4.3333,76000.0
2011-05-10 11:55:00,6.45,6.45,6.43,6.44,152000.0,4.3333,4.3333,4.3198,4.3265,152000.0
2011-05-10 12:00:00,6.44,6.45,6.43,6.44,250400.0,4.3265,4.3333,4.3198,4.3265,250400.0
2011-05-10 12:05:00,6.44,6.44,6.41,6.41,238400.0,4.3265,4.3265,4.3064,4.3064,238400.0
2011-05-10 12:10:00,6.41,6.42,6.41,6.42,248400.0,4.3064,4.3131,4.3064,4.3131,248400.0
2011-05-10 12:15:00,6.42,6.43,6.42,6.43,48800.0,4.3131,4.3198,4.3131,4.3198,48800.0
2011-05-10 12:20:00,6.43,6.43,6.42,6.42,45200.0,4.3198,4.3198,4.3131,4.3131,45200.0
2011-05-10 12:25:00,6.42,6.42,6.41,6.42,92400.0,4.3131,4.3131,4.3064,4.3131,92400.0
2011-05-10 12:30:00,6.42,6.43,6.42,6.43,79200.0,4.3131,4.3198,4.3131,4.3198,79200.0
2011-05-10 12:35:00,6.43,6.43,6.42,6.42,57600.0,4.3198,4.3198,4.3131,4.3131,57600.0
2011-05-10 12:40:00,6.43,6.43,6.42,6.43,105200.0,4.3198,4.3198,4.3131,4.3198,105200.0
2011-05-10 12:45:00,6.43,6.43,6.42,6.42,65600.0,4.3198,4.3198,4.3131,4.3131,65600.0
2011-05-10 12:50:00,6.42,6.43,6.42,6.42,73600.0,4.3131,4.3198,4.3131,4.3131,73600.0
2011-05-10 12:55:00,6.42,6.43,6.42,6.43,84000.0,4.3131,4.3198,4.3131,4.3198,84000.0
2011-05-10 13:00:00,6.43,6.44,6.43,6.44,74800.0,4.3198,4.3265,4.3198,4.3265,74800.0
2011-05-10 13:05:00,6.44,6.44,6.43,6.43,29200.0,4.3265,4.3265,4.3198,4.3198,29200.0
2011-05-10 13:10:00,6.44,6.44,6.43,6.44,106400.0,4.3265,4.3265,4.3198,4.3265,106400.0
2011-05-10 13:15:00,6.44,6.45,6.44,6.45,38000.0,4.3265,4.3333,4.3265,4.3333,38000.0
2011-05-10 13:20:00,6.45,6.45,6.44,6.45,82800.0,4.3333,4.3333,4.3265,4.3333,82800.0
2011-05-10 13:25:00,6.45,6.45,6.45,6.45,78400.0,4.3333,4.3333,4.3333,4.3333,78400.0
2011-05-10 13:30:00,6.45,6.45,6.45,6.45,137200.0,4.3333,4.3333,4.3333,4.3333,137200.0
2011-05-10 13:35:00,6.45,6.46,6.45,6.46,63600.0,4.3333,4.34,4.3333,4.34,63600.0
2011-05-10 13:40:00,6.45,6.46,6.45,6.45,44000.0,4.3333,4.34,4.3333,4.3333,44000.0
2011-05-10 13:45:00,6.45,6.46,6.45,6.46,92400.0,4.3333,4.34,4.3333,4.34,92400.0
2011-05-10 13:50:00,6.46,6.46,6.45,6.46,55200.0,4.34,4.34,4.3333,4.34,55200.0
2011-05-10 13:55:00,6.46,6.46,6.45,6.46,21200.0,4.34,4.34,4.3333,4.34,21200.0
2011-05-10 14:00:00,6.46,6.46,6.45,6.45,108000.0,4.34,4.34,4.3333,4.3333,108000.0
2011-05-10 14:05:00,6.45,6.45,6.44,6.45,90400.0,4.3333,4.3333,4.3265,4.3333,90400.0
2011-05-10 14:10:00,6.45,6.45,6.44,6.45,28800.0,4.3333,4.3333,4.3265,4.3333,28800.0
2011-05-10 14:15:00,6.45,6.45,6.44,6.44,110000.0,4.3333,4.3333,4.3265,4.3265,110000.0
2011-05-10 14:20:00,6.44,6.45,6.44,6.44,44800.0,4.3265,4.3333,4.3265,4.3265,44800.0
2011-05-10 14:25:00,6.44,6.44,6.43,6.44,76400.0,4.3265,4.3265,4.3198,4.3265,76400.0
2011-05-10 14:30:00,6.44,6.45,6.44,6.45,44400.0,4.3265,4.3333,4.3265,4.3333,44400.0
2011-05-10 14:35:00,6.45,6.45,6.43,6.44,231600.0,4.3333,4.3333,4.3198,4.3265,231600.0
2011-05-10 14:40:00,6.44,6.45,6.43,6.44,177600.0,4.3265,4.3333,4.3198,4.3265,177600.0
2011-05-10 14:45:00,6.44,6.44,6.44,6.44,30000.0,4.3265,4.3265,4.3265,4.3265,30000.0
2011-05-10 14:50:00,6.44,6.44,6.44,6.44,41200.0,4.3265,4.3265,4.3265,4.3265,41200.0
2011-05-10 14:55:00,6.44,6.45,6.43,6.45,153600.0,4.3265,4.3333,4.3198,4.3333,153600.0
2011-05-10 15:00:00,6.45,6.45,6.44,6.45,428400.0,4.3333,4.3333,4.3265,4.3333,428400.0
2011-05-10 15:05:00,6.45,6.45,6.45,6.45,98000.0,4.3333,4.3333,4.3333,4.3333,98000.0
2011-05-10 15:10:00,6.45,6.45,6.45,6.45,75200.0,4.3333,4.3333,4.3333,4.3333,75200.0
2011-05-10 15:15:00,6.45,6.46,6.45,6.46,228000.0,4.3333,4.34,4.3333,4.34,228000.0
2011-05-10 15:20:00,6.46,6.47,6.45,6.46,163200.0,4.34,4.3467,4.3333,4.34,163200.0
2011-05-10 15:25:00,6.46,6.46,6.46,6.46,94000.0,4.34,4.34,4.34,4.34,94000.0
2011-05-10 15:30:00,6.46,6.47,6.46,6.47,120800.0,4.34,4.3467,4.34,4.3467,120800.0
2011-05-10 15:35:00,6.47,6.47,6.46,6.46,103200.0,4.3467,4.3467,4.34,4.34,103200.0
2011-05-10 15:40:00,6.46,6.47,6.46,6.47,116000.0,4.34,4.3467,4.34,4.3467,116000.0
2011-05-10 15:45:00,6.46,6.47,6.46,6.46,118000.0,4.34,4.3467,4.34,4.34,118000.0
2011-05-10 15:50:00,6.46,6.46,6.45,6.46,148800.0,4.34,4.34,4.3333,4.34,148800.0
2011-05-10 15:55:00,6.46,6.46,6.44,6.45,885200.0,4.34,4.34,4.3265,4.3333,885200.0
2011-05-11 09:30:00,6.43,6.47,6.43,6.46,153600.0,4.3198,4.3467,4.3198,4.34,153600.0
2011-05-11 09:35:00,6.46,6.46,6.43,6.45,164000.0,4.34,4.34,4.3198,4.3333,164000.0
2011-05-11 09:40:00,6.45,6.45,6.43,6.43,149600.0,4.3333,4.3333,4.3198,4.3198,149600.0
2011-05-11 09:45:00,6.44,6.44,6.43,6.43,81200.0,4.3265,4.3265,4.3198,4.3198,81200.0
2011-05-11 09:50:00,6.43,6.44,6.42,6.42,160800.0,4.3198,4.3265,4.3131,4.3131,160800.0
2011-05-11 09:55:00,6.42,6.43,6.42,6.42,121200.0,4.3131,4.3198,4.3131,4.3131,121200.0
2011-05-11 10:00:00,6.42,6.42,6.4,6.41,128000.0,4.3131,4.3131,4.2997,4.3064,128000.0
2011-05-11 10:05:00,6.41,6.41,6.39,6.4,128400.0,4.3064,4.3064,4.2929,4.2997,128400.0
2011-05-11 10:10:00,6.4,6.4,6.39,6.4,76000.0,4.2997,4.2997,4.2929,4.2997,76000.0
2011-05-11 10:15:00,6.4,6.4,6.39,6.39,95600.0,4.2997,4.2997,4.2929,4.2929,95600.0
2011-05-11 10:20:00,6.39,6.39,6.38,6.38,131200.0,4.2929,4.2929,4.2862,4.2862,131200.0
2011-05-11 10:25:00,6.38,6.38,6.37,6.37,165200.0,4.2862,4.2862,4.2795,4.2795,165200.0
2011-05-11 10:30:00,6.37,6.38,6.37,6.38,87200.0,4.2795,4.2862,4.2795,4.2862,87200.0
2011-05-11 10:35:00,6.38,6.38,6.37,6.37,79200.0,4.2862,4.2862,4.2795,4.2795,79200.0
2011-05-11 10:40:00,6.37,6.4,6.37,6.4,215200.0,4.2795,4.2997,4.2795,4.2997,215200.0
2011-05-11 10:45:00,6.4,6.41,6.39,6.39,122400.0,4.2997,4.3064,4.2929,4.2929,122400.0
2011-05-11 10:50:00,6.39,6.4,6.39,6.4,50400.0,4.2929,4.2997,4.2929,4.2997,50400.0
2011-05-11 10:55:00,6.4,6.4,6.39,6.39,72800.0,4.2997,4.2997,4.2929,4.2929,72800.0
2011-05-11 11:00:00,6.39,6.4,6.39,6.39,141200.0,4.2929,4.2997,4.2929,4.2929,141200.0
2011-05-11 11:05:00,6.39,6.39,6.39,6.39,168400.0,4.2929,4.2929,4.2929,4.2929,168400.0
2011-05-11 11:10:00,6.39,6.39,6.38,6.39,104400.0,4.2929,4.2929,4.2862,4.2929,104400.0
2011-05-11 11:15:00,6.39,6.39,6.39,6.39,52800.0,4.2929,4.2929,4.2929,4.2929,52800.0
2011-05-11 11:20:00,6.4,6.4,6.38,6.39,88800.0,4.2997,4.2997,4.2862,4.2929,88800.0
2011-05-11 11:25:00,6.39,6.39,6.39,6.39,79200.0,4.2929,4.2929,4.2929,4.2929,79200.0
2011-05-11 11:30:00,6.39,6.4,6.39,6.4,82400.0,4.2929,4.2997,4.2929,4.2997,82400.0
2011-05-11 11:35:00,6.4,6.4,6.4,6.4,39200.0,4.2997,4.2997,4.2997,4.2997,39200.0
2011-05-11 11:40:00,6.4,6.41,6.4,6.41,22800.0,4.2997,4.3064,4.2997,4.3064,22800.0
2011-05-11 11:45:00,6.41,6.42,6.39,6.4,121600.0,4.3064,4.3131,4.2929,4.2997,121600.0
2011-05-11 11:50:00,6.41,6.41,6.4,6.41,21600.0,4.3064,4.3064,4.2997,4.3064,21600.0
2011-05-11 11:55:00,6.41,6.41,6.38,6.39,141600.0,4.3064,4.3064,4.2862,4.2929,141600.0
2011-05-11 12:00:00,6.39,6.4,6.39,6.39,87200.0,4.2929,4.2997,4.2929,4.2929,87200.0
2011-05-11 12:05:00,6.39,6.39,6.39,6.39,44800.0,4.2929,4.2929,4.2929,4.2929,44800.0
2011-05-11 12:10:00,6.38,6.38,6.37,6.37,93200.0,4.2862,4.2862,4.2795,4.2795,93200.0
2011-05-11 12:15:00,6.37,6.37,6.35,6.36,229200.0,4.2795,4.2795,4.2661,4.2728,229200.0
2011-05-11 12:20:00,6.36,6.37,6.36,6.37,92800.0,4.2728,4.2795,4.2728,4.2795,92800.0
2011-05-11 12:25:00,6.37,6.38,6.36,6.37,87200.0,4.2795,4.2862,4.2728,4.2795,87200.0
2011-05-11 12:30:00,6.37,6.38,6.37,6.38,133200.0,4.2795,4.2862,4.2795,4.2862,133200.0
2011-05-11 12:35:00,6.38,6.39,6.38,6.39,68800.0,4.2862,4.2929,4.2862,4.2929,68800.0
2011-05-11 12:40:00,6.39,6.4,6.38,6.39,79200.0,4.2929,4.2997,4.2862,4.2929,79200.0
2011-05-11 12:45:00,6.39,6.39,6.38,6.38,242000.0,4.2929,4.2929,4.2862,4.2862,242000.0
2011-05-11 12:50:00,6.38,6.39,6.38,6.39,51600.0,4.2862,4.2929,4.2862,4.2929,51600.0
2011-05-11 12:55:00,6.39,6.4,6.39,6.4,63600.0,4.2929,4.2997,4.2929,4.2997,63600.0
2011-05-11 13:00:00,6.4,6.4,6.39,6.4,82800.0,4.2997,4.2997,4.2929,4.2997,82800.0
2011-05-11 13:05:00,6.4,6.4,6.39,6.39,38800.0,4.2997,4.2997,4.2929,4.2929,38800.0
2011-05-11 13:10:00,6.39,6.4,6.39,6.4,63200.0,4.2929,4.2997,4.2929,4.2997,63200.0
2011-05-11 13:15:00,6.4,6.4,6.39,6.4,39600.0,4.2997,4.2997,4.2929,4.2997,39600.0
2011-05-11 13:20:00,6.4,6.4,6.4,6.4,37600.0,4.2997,4.2997,4.2997,4.2997,37600.0
2011-05-11 13:25:00,6.4,6.4,6.4,6.4,81600.0,4.2997,4.2997,4.2997,4.2997,81600.0
2011-05-11 13:30:00,6.4,6.4,6.39,6.39,33600.0,4.2997,4.2997,4.2929,4.2929,33600.0
2011-05-11 13:35:00,6.39,6.41,6.38,6.41,131600.0,4.2929,4.3064,4.2862,4.3064,131600.0
2011-05-11 13:40:00,6.4,6.41,6.4,6.41,50000.0,4.2997,4.3064,4.2997,4.3064,50000.0
2011-05-11 13:45:00,6.4,6.41,6.4,6.41,35600.0,4.2997,4.3064,4.2997,4.3064,35600.0
2011-05-11 13:50:00,6.41,6.41,6.4,6.41,29200.0,4.3064,4.3064,4.2997,4.3064,29200.0
2011-05-11 13:55:00,6.41,6.41,6.4,6.4,45200.0,4.3064,4.3064,4.2997,4.2997,45200.0
2011-05-11 14:00:00,6.4,6.41,6.4,6.41,91200.0,4.2997,4.3064,4.2997,4.3064,91200.0
2011-05-11 14:05:00,6.4,6.41,6.4,6.4,74400.0,4.2997,4.3064,4.2997,4.2997,74400.0
2011-05-11 14:10:00,6.4,6.4,6.39,6.39,56800.0,4.2997,4.2997,4.2929,4.2929,56800.0
2011-05-11 14:15:00,6.39,6.4,6.39,6.4,86400.0,4.2929,4.2997,4.2929,4.2997,86400.0
2011-05-11 14:20:00,6.4,6.4,6.39,6.39,83200.0,4.2997,4.2997,4.2929,4.2929,83200.0
2011-05-11 14:25:00,6.39,6.4,6.39,6.39,44400.0,4.2929,4.2997,4.2929,4.2929,44400.0
2011-05-11 14:30:00,6.39,6.41,6.39,6.4,140000.0,4.2929,4.3064,4.2929,4.2997,140000.0
2011-05-11 14:35:00,6.4,6.42,6.4,6.42,144000.0,4.2997,4.3131,4.2997,4.3131,144000.0
2011-05-11 14:40:00,6.42,6.43,6.41,6.42,77200.0,4.3131,4.3198,4.3064,4.3131,77200.0
2011-05-11 14:45:00,6.42,6.43,6.42,6.43,130000.0,4.3131,4.3198,4.3131,4.3198,130000.0
2011-05-11 14:50:00,6.43,6.43,6.42,6.42,101600.0,4.3198,4.3198,4.3131,4.3131,101600.0
2011-05-11 14:55:00,6.42,6.43,6.42,6.42,88400.0,4.3131,4.3198,4.3131,4.3131,88400.0
2011-05-11 15:00:00,6.42,6.43,6.42,6.43,126800.0,4.3131,4.3198,4.3131,4.3198,126800.0
2011-05-11 15:05:00,6.43,6.43,6.42,6.43,69200.0,4.3198,4.3198,4.3131,4.3198,69200.0
2011-05-11 15:10:00,6.43,6.44,6.43,6.44,97600.0,4.3198,4.3265,4.3198,4.3265,97600.0
2011-05-11 15:15:00,6.44,6.44,6.43,6.44,96000.0,4.3265,4.3265,4.3198,4.3265,96000.0
2011-05-11 15:20:00,6.44,6.46,6.44,6.46,215200.0,4.3265,4.34,4.3265,4.34,215200.0
2011-05-11 15:25:00,6.46,6.46,6.45,6.45,144800.0,4.34,4.34,4.3333,4.3333,144800.0
2011-05-11 15:30:00,6.45,6.46,6.44,6.44,160400.0,4.3333,4.34,4.3265,4.3265,160400.0
2011-05-11 15:35:00,6.44,6.44,6.43,6.43,158800.0,4.3265,4.3265,4.3198,4.3198,158800.0
2011-05-11 15:40:00,6.43,6.44,6.43,6.43,208400.0,4.3198,4.3265,4.3198,4.3198,208400.0
2011-05-11 15:45:00,6.43,6.44,6.43,6.44,200000.0,4.3198,4.3265,4.3198,4.3265,200000.0
2011-05-11 15:50:00,6.44,6.45,6.43,6.44,308000.0,4.3265,4.3333,4.3198,4.3265,308000.0
2011-05-11 15:55:00,6.44,6.45,6.44,6.45,634800.0,4.3265,4.3333,4.3265,4.3333,634800.0
2011-05-12 09:30:00,6.45,6.46,6.4,6.41,145600.0,4.3333,4.34,4.2997,4.3064,145600.0
2011-05-12 09:35:00,6.42,6.43,6.38,6.41,107200.0,4.3131,4.3198,4.2862,4.3064,107200.0
2011-05-12 09:40:00,6.41,6.43,6.39,6.42,132000.0,4.3064,4.3198,4.2929,4.3131,132000.0
2011-05-12 09:45:00,6.41,6.43,6.41,6.43,177200.0,4.3064,4.3198,4.3064,4.3198,177200.0
2011-05-12 09:50:00,6.43,6.43,6.42,6.43,152800.0,4.3198,4.3198,4.3131,4.3198,152800.0
2011-05-12 09:55:00,6.43,6.44,6.42,6.44,192800.0,4.3198,4.3265,4.3131,4.3265,192800.0
2011-05-12 10:00:00,6.44,6.47,6.44,6.44,148800.0,4.3265,4.3467,4.3265,4.3265,148800.0
2011-05-12 10:05:00,6.45,6.48,6.44,6.48,210000.0,4.3333,4.3534,4.3265,4.3534,210000.0
2011-05-12 10:10:00,6.48,6.49,6.47,6.47,144000.0,4.3534,4.3601,4.3467,4.3467,144000.0
2011-05-12 10:15:00,6.47,6.48,6.47,6.47,102800.0,4.3467,4.3534,4.3467,4.3467,102800.0
2011-05-12 10:20:00,6.47,6.49,6.47,6.49,88000.0,4.3467,4.3601,4.3467,4.3601,88000.0
2011-05-12 10:25:00,6.49,6.5,6.48,6.48,100800.0,4.3601,4.3669,4.3534,4.3534,100800.0
2011-05-12 10:30:00,6.48,6.48,6.47,6.47,85200.0,4.3534,4.3534,4.3467,4.3467,85200.0
2011-05-12 10:35:00,6.47,6.47,6.46,6.46,43600.0,4.3467,4.3467,4.34,4.34,43600.0
2011-05-12 10:40:00,6.46,6.46,6.44,6.44,54800.0,4.34,4.34,4.3265,4.3265,54800.0
2011-05-12 10:45:00,6.45,6.46,6.44,6.45,35600.0,4.3333,4.34,4.3265,4.3333,35600.0
2011-05-12 10:50:00,6.45,6.45,6.44,6.44,31200.0,4.3333,4.3333,4.3265,4.3265,31200.0
2011-05-12 10:55:00,6.44,6.44,6.43,6.43,44800.0,4.3265,4.3265,4.3198,4.3198,44800.0
2011-05-12 11:00:00,6.43,6.43,6.42,6.43,130400.0,4.3198,4.3198,4.3131,4.3198,130400.0
2011-05-12 11:05:00,6.43,6.43,6.43,6.43,82000.0,4.3198,4.3198,4.3198,4.3198,82000.0
2011-05-12 11:10:00,6.43,6.45,6.43,6.45,187200.0,4.3198,4.3333,4.3198,4.3333,187200.0
2011-05-12 11:15:00,6.45,6.45,6.44,6.45,142800.0,4.3333,4.3333,4.3265,4.3333,142800.0
2011-05-12 11:20:00,6.45,6.45,6.45,6.45,74000.0,4.3333,4.3333,4.3333,4.3333,74000.0
2011-05-12 11:25:00,6.45,6.48,6.45,6.47,181600.0,4.3333,4.3534,4.3333,4.3467,181600.0
2011-05-12 11:30:00,6.47,6.48,6.47,6.47,151200.0,4.3467,4.3534,4.3467,4.3467,151200.0
2011-05-12 11:35:00,6.47,6.47,6.46,6.47,98000.0,4.3467,4.3467,4.34,4.3467,98000.0
2011-05-12 11:40:00,6.47,6.47,6.46,6.46,119600.0,4.3467,4.3467,4.34,4.34,119600.0
2011-05-12 11:45:00,6.46,6.47,6.46,6.46,128800.0,4.34,4.3467,4.34,4.34,128800.0
2011-05-12 11:50:00,6.46,6.47,6.46,6.46,158400.0,4.34,4.3467,4.34,4.34,158400.0
2011-05-12 11:55:00,6.47,6.47,6.45,6.46,75200.0,4.3467,4.3467,4.3333,4.34,75200.0
2011-05-12 12:00:00,6.46,6.46,6.44,6.44,76000.0,4.34,4.34,4.3265,4.3265,76000.0
2011-05-12 12:05:00,6.44,6.45,6.44,6.45,102800.0,4.3265,4.3333,4.3265,4.3333,102800.0
2011-05-12 12:10:00,6.45,6.45,6.44,6.44,64400.0,4.3333,4.3333,4.3265,4.3265,64400.0
2011-05-12 12:15:00,6.44,6.44,6.43,6.43,41600.0,4.3265,4.3265,4.3198,4.3198,41600.0
2011-05-12 12:20:00,6.44,6.44,6.42,6.43,91600.0,4.3265,4.3265,4.3131,4.3198,91600.0
2011-05-12 12:25:00,6.43,6.43,6.43,6.43,28400.0,4.3198,4.3198,4.3198,4.3198,28400.0
2011-05-12 12:30:00,6.43,6.44,6.43,6.43,53600.0,4.3198,4.3265,4.3198,4.3198,53600.0
2011-05-12 12:35:00,6.43,6.44,6.43,6.43,52800.0,4.3198,4.3265,4.3198,4.3198,52800.0
2011-05-12 12:40:00,6.43,6.44,6.43,6.43,93200.0,4.3198,4.3265,4.3198,4.3198,93200.0
2011-05-12 12:45:00,6.43,6.43,6.43,6.43,20800.0,4.3198,4.3198,4.3198,4.3198,20800.0
2011-05-12 12:50:00,6.43,6.44,6.43,6.44,98400.0,4.3198,4.3265,4.3198,4.3265,98400.0
2011-05-12 12:55:00,6.43,6.45,6.43,6.45,96800.0,4.3198,4.3333,4.3198,4.3333,96800.0
2011-05-12 13:00:00,6.45,6.46,6.45,6.46,170000.0,4.3333,4.34,4.3333,4.34,170000.0
2011-05-12 13:05:00,6.46,6.46,6.45,6.46,159200.0,4.34,4.34,4.3333,4.34,159200.0
2011-05-12 13:10:00,6.46,6.46,6.45,6.46,27200.0,4.34,4.34,4.3333,4.34,27200.0
2011-05-12 13:15:00,6.46,6.47,6.46,6.46,130400.0,4.34,4.3467,4.34,4.34,130400.0
2011-05-12 13:20:00,6.47,6.47,6.46,6.47,154000.0,4.3467,4.3467,4.34,4.3467,154000.0
2011-05-12 13:25:00,6.47,6.47,6.46,6.46,19200.0,4.3467,4.3467,4.34,4.34,19200.0
2011-05-12 13:30:00,6.46,6.47,6.46,6.46,50000.0,4.34,4.3467,4.34,4.34,50000.0
2011-05-12 13:35:00,6.46,6.47,6.46,6.47,78800.0,4.34,4.3467,4.34,4.3467,78800.0
2011-05-12 13:40:00,6.46,6.46,6.45,6.46,48000.0,4.34,4.34,4.3333,4.34,48000.0
2011-05-12 13:45:00,6.46,6.46,6.45,6.45,198400.0,4.34,4.34,4.3333,4.3333,198400.0
2011-05-12 13:50:00,6.45,6.45,6.45,6.45,113600.0,4.3333,4.3333,4.3333,4.3333,113600.0
2011-05-12 13:55:00,6.45,6.45,6.45,6.45,19600.0,4.3333,4.3333,4.3333,4.3333,19600.0
2011-05-12 14:00:00,6.45,6.45,6.45,6.45,101600.0,4.3333,4.3333,4.3333,4.3333,101600.0
2011-05-12 14:05:00,6.45,6.45,6.45,6.45,161200.0,4.3333,4.3333,4.3333,4.3333,161200.0
2011-05-12 14:10:00,6.45,6.45,6.44,6.44,120800.0,4.3333,4.3333,4.3265,4.3265,120800.0
2011-05-12 14:15:00,6.44,6.45,6.44,6.45,127200.0,4.3265,4.3333,4.3265,4.3333,127200.0
2011-05-12 14:20:00,6.45,6.45,6.44,6.44,92000.0,4.3333,4.3333,4.3265,4.3265,92000.0
2011-05-12 14:25:00,6.44,6.45,6.43,6.44,144800.0,4.3265,4.3333,4.3198,4.3265,144800.0
2011-05-12 14:30:00,6.44,6.44,6.43,6.44,138400.0,4.3265,4.3265,4.3198,4.3265,138400.0
2011-05-12 14:35:00,6.44,6.44,6.44,6.44,37600.0,4.3265,4.3265,4.3265,4.3265,37600.0
2011-05-12 14:40:00,6.44,6.44,6.43,6.43,84800.0,4.3265,4.3265,4.3198,4.3198,84800.0
2011-05-12 14:45:00,6.43,6.44,6.43,6.43,111200.0,4.3198,4.3265,4.3198,4.3198,111200.0
2011-05-12 14:50:00,6.43,6.43,6.42,6.42,153200.0,4.3198,4.3198,4.3131,4.3131,153200.0
2011-05-12 14:55:00,6.42,6.42,6.42,6.42,110000.0,4.3131,4.3131,4.3131,4.3131,110000.0
2011-05-12 15:00:00,6.42,6.43,6.41,6.42,143600.0,4.3131,4.3198,4.3064,4.3131,143600.0
2011-05-12 15:05:00,6.42,6.43,6.42,6.43,98400.0,4.3131,4.3198,4.3131,4.3198,98400.0
2011-05-12 15:10:00,6.43,6.43,6.42,6.43,104400.0,4.3198,4.3198,4.3131,4.3198,104400.0
2011-05-12 15:15:00,6.43,6.44,6.43,6.44,122000.0,4.3198,4.3265,4.3198,4.3265,122000.0
2011-05-12 15:20:00,6.44,6.45,6.43,6.44,136000.0,4.3265,4.3333,4.3198,4.3265,136000.0
2011-05-12 15:25:00,6.44,6.45,6.43,6.45,132000.0,4.3265,4.3333,4.3198,4.3333,132000.0
2011-05-12 15:30:00,6.45,6.46,6.45,6.46,204000.0,4.3333,4.34,4.3333,4.34,204000.0
2011-05-12 15:35:00,6.46,6.47,6.45,6.47,258800.0,4.34,4.3467,4.3333,4.3467,258800.0
2011-05-12 15:40:00,6.47,6.48,6.47,6.48,272000.0,4.3467,4.3534,4.3467,4.3534,272000.0
2011-05-12 15:45:00,6.48,6.49,6.48,6.48,302800.0,4.3534,4.3601,4.3534,4.3534,302800.0
2011-05-12 15:50:00,6.48,6.48,6.48,6.48,151600.0,4.3534,4.3534,4.3534,4.3534,151600.0
2011-05-12 15:55:00,6.48,6.49,6.47,6.48,1452400.0,4.3534,4.3601,4.3467,4.3534,1452400.0
2011-05-13 09:30:00,6.64,6.92,6.64,6.87,1795200.0,4.4609,4.649,4.4609,4.6154,1795200.0
2011-05-13 09:35:00,6.87,6.88,6.79,6.83,1362800.0,4.6154,4.6221,4.5617,4.5886,1362800.0
2011-05-13 09:40:00,6.83,6.88,6.81,6.86,972000.0,4.5886,4.6221,4.5751,4.6087,972000.0
2011-05-13 09:45:00,6.87,6.89,6.82,6.82,771200.0,4.6154,4.6289,4.5818,4.5818,771200.0
2011-05-13 09:50:00,6.82,6.82,6.77,6.79,466000.0,4.5818,4.5818,4.5482,4.5617,466000.0
2011-05-13 09:55:00,6.8,6.82,6.76,6.76,448400.0,4.5684,4.5818,4.5415,4.5415,448400.0
2011-05-13 10:00:00,6.76,6.79,6.74,6.74,657600.0,4.5415,4.5617,4.5281,4.5281,657600.0
2011-05-13 10:05:00,6.74,6.74,6.69,6.71,736000.0,4.5281,4.5281,4.4945,4.5079,736000.0
2011-05-13 10:10:00,6.71,6.72,6.68,6.69,540000.0,4.5079,4.5147,4.4878,4.4945,540000.0
2011-05-13 10:15:00,6.69,6.71,6.68,6.71,396000.0,4.4945,4.5079,4.4878,4.5079,396000.0
2011-05-13 10:20:00,6.71,6.71,6.68,6.7,258400.0,4.5079,4.5079,4.4878,4.5012,258400.0
2011-05-13 10:25:00,6.7,6.71,6.69,6.69,217200.0,4.5012,4.5079,4.4945,4.4945,217200.0
2011-05-13 10:30:00,6.69,6.7,6.68,6.69,283600.0,4.4945,4.5012,4.4878,4.4945,283600.0
2011-05-13 10:35:00,6.69,6.7,6.68,6.69,218400.0,4.4945,4.5012,4.4878,4.4945,218400.0
2011-05-13 10:40:00,6.69,6.7,6.69,6.7,194800.0,4.4945,4.5012,4.4945,4.5012,194800.0
2011-05-13 10:45:00,6.7,6.7,6.66,6.68,310000.0,4.5012,4.5012,4.4743,4.4878,310000.0
2011-05-13 10:50:00,6.68,6.68,6.65,6.67,178800.0,4.4878,4.4878,4.4676,4.4811,178800.0
2011-05-13 10:55:00,6.67,6.68,6.67,6.68,166400.0,4.4811,4.4878,4.4811,4.4878,166400.0
2011-05-13 11:00:00,6.68,6.68,6.67,6.67,192000.0,4.4878,4.4878,4.4811,4.4811,192000.0
2011-05-13 11:05:00,6.67,6.68,6.66,6.67,150800.0,4.4811,4.4878,4.4743,4.4811,150800.0
2011-05-13 11:10:00,6.67,6.67,6.63,6.65,282400.0,4.4811,4.4811,4.4542,4.4676,282400.0
2011-05-13 11:15:00,6.65,6.65,6.64,6.65,234800.0,4.4676,4.4676,4.4609,4.4676,234800.0
2011-05-13 11:20:00,6.65,6.65,6.63,6.64,228800.0,4.4676,4.4676,4.4542,4.4609,228800.0
2011-05-13 11:25:00,6.63,6.65,6.63,6.65,246400.0,4.4542,4.4676,4.4542,4.4676,246400.0
2011-05-13 11:30:00,6.65,6.66,6.65,6.65,247600.0,4.4676,4.4743,4.4676,4.4676,247600.0
2011-05-13 11:35:00,6.65,6.67,6.65,6.66,168800.0,4.4676,4.4811,4.4676,4.4743,168800.0
2011-05-13 11:40:00,6.66,6.66,6.65,6.66,146000.0,4.4743,4.4743,4.4676,4.4743,146000.0
2011-05-13 11:45:00,6.66,6.68,6.66,6.68,222800.0,4.4743,4.4878,4.4743,4.4878,222800.0
2011-05-13 11:50:00,6.67,6.68,6.66,6.66,94800.0,4.4811,4.4878,4.4743,4.4743,94800.0
2011-05-13 11:55:00,6.66,6.67,6.64,6.64,210800.0,4.4743,4.4811,4.4609,4.4609,210800.0
2011-05-13 12:00:00,6.65,6.66,6.65,6.65,153200.0,4.4676,4.4743,4.4676,4.4676,153200.0
2011-05-13 12:05:00,6.65,6.66,6.64,6.64,121600.0,4.4676,4.4743,4.4609,4.4609,121600.0
2011-05-13 12:10:00,6.64,6.66,6.64,6.64,297200.0,4.4609,4.4743,4.4609,4.4609,297200.0
2011-05-13 12:15:00,6.64,6.67,6.63,6.67,178800.0,4.4609,4.4811,4.4542,4.4811,178800.0
2011-05-13 12:20:00,6.67,6.67,6.66,6.67,194400.0,4.4811,4.4811,4.4743,4.4811,194400.0
2011-05-13 12:25:00,6.67,6.69,6.67,6.68,221600.0,4.4811,4.4945,4.4811,4.4878,221600.0
2011-05-13 12:30:00,6.68,6.69,6.68,6.69,132800.0,4.4878,4.4945,4.4878,4.4945,132800.0
2011-05-13 12:35:00,6.69,6.69,6.68,6.69,228800.0,4.4945,4.4945,4.4878,4.4945,228800.0
2011-05-13 12:40:00,6.68,6.69,6.68,6.69,125600.0,4.4878,4.4945,4.4878,4.4945,125600.0
2011-05-13 12:45:00,6.7,6.72,6.69,6.71,358000.0,4.5012,4.5147,4.4945,4.5079,358000.0
2011-05-13 12:50:00,6.71,6.72,6.71,6.72,198800.0,4.5079,4.5147,4.5079,4.5147,198800.0
2011-05-13 12:55:00,6.72,6.72,6.7,6.71,147200.0,4.5147,4.5147,4.5012,4.5079,147200.0
2011-05-13 13:00:00,6.71,6.72,6.7,6.72,183600.0,4.5079,4.5147,4.5012,4.5147,183600.0
2011-05-13 13:05:00,6.72,6.72,6.71,6.71,98800.0,4.5147,4.5147,4.5079,4.5079,98800.0
2011-05-13 13:10:00,6.71,6.73,6.71,6.72,117200.0,4.5079,4.5214,4.5079,4.5147,117200.0
2011-05-13 13:15:00,6.72,6.73,6.72,6.73,61600.0,4.5147,4.5214,4.5147,4.5214,61600.0
2011-05-13 13:20:00,6.73,6.75,6.73,6.75,370400.0,4.5214,4.5348,4.5214,4.5348,370400.0
2011-05-13 13:25:00,6.75,6.75,6.73,6.73,266000.0,4.5348,4.5348,4.5214,4.5214,266000.0
2011-05-13 13:30:00,6.73,6.73,6.72,6.72,166400.0,4.5214,4.5214,4.5147,4.5147,166400.0
2011-05-13 13:35:00,6.73,6.73,6.71,6.71,83600.0,4.5214,4.5214,4.5079,4.5079,83600.0
2011-05-13 13:40:00,6.71,6.71,6.7,6.7,119200.0,4.5079,4.5079,4.5012,4.5012,119200.0
2011-05-13 13:45:00,6.7,6.71,6.7,6.7,84400.0,4.5012,4.5079,4.5012,4.5012,84400.0
2011-05-13 13:50:00,6.7,6.7,6.68,6.69,86000.0,4.5012,4.5012,4.4878,4.4945,86000.0
2011-05-13 13:55:00,6.69,6.69,6.68,6.68,143600.0,4.4945,4.4945,4.4878,4.4878,143600.0
2011-05-13 14:00:00,6.68,6.68,6.67,6.67,172400.0,4.4878,4.4878,4.4811,4.4811,172400.0
2011-05-13 14:05:00,6.67,6.68,6.67,6.68,97200.0,4.4811,4.4878,4.4811,4.4878,97200.0
2011-05-13 14:10:00,6.68,6.68,6.68,6.68,116400.0,4.4878,4.4878,4.4878,4.4878,116400.0
2011-05-13 14:15:00,6.68,6.69,6.68,6.68,196400.0,4.4878,4.4945,4.4878,4.4878,196400.0
2011-05-13 14:20:00,6.68,6.7,6.68,6.68,121200.0,4.4878,4.5012,4.4878,4.4878,121200.0
2011-05-13 14:25:00,6.68,6.69,6.68,6.68,86000.0,4.4878,4.4945,4.4878,4.4878,86000.0
2011-05-13 14:30:00,6.68,6.68,6.68,6.68,155200.0,4.4878,4.4878,4.4878,4.4878,155200.0
2011-05-13 14:35:00,6.68,6.69,6.68,6.68,138400.0,4.4878,4.4945,4.4878,4.4878,138400.0
2011-05-13 14:40:00,6.68,6.68,6.68,6.68,86000.0,4.4878,4.4878,4.4878,4.4878,86000.0
2011-05-13 14:45:00,6.68,6.68,6.68,6.68,73600.0,4.4878,4.4878,4.4878,4.4878,73600.0
2011-05-13 14:50:00,6.68,6.68,6.68,6.68,82800.0,4.4878,4.4878,4.4878,4.4878,82800.0
2011-05-13 14:55:00,6.68,6.68,6.68,6.68,78400.0,4.4878,4.4878,4.4878,4.4878,78400.0
2011-05-13 15:00:00,6.68,6.68,6.68,6.68,93200.0,4.4878,4.4878,4.4878,4.4878,93200.0
2011-05-13 15:05:00,6.68,6.68,6.68,6.68,130400.0,4.4878,4.4878,4.4878,4.4878,130400.0
2011-05-13 15:10:00,6.68,6.69,6.68,6.68,196000.0,4.4878,4.4945,4.4878,4.4878,196000.0
2011-05-13 15:15:00,6.68,6.68,6.68,6.68,156400.0,4.4878,4.4878,4.4878,4.4878,156400.0
2011-05-13 15:20:00,6.68,6.68,6.68,6.68,178000.0,4.4878,4.4878,4.4878,4.4878,178000.0
2011-05-13 15:25:00,6.68,6.68,6.68,6.68,151600.0,4.4878,4.4878,4.4878,4.4878,151600.0
2011-05-13 15:30:00,6.68,6.68,6.68,6.68,188800.0,4.4878,4.4878,4.4878,4.4878,188800.0
2011-05-13 15:35:00,6.68,6.68,6.67,6.67,590400.0,4.4878,4.4878,4.4811,4.4811,590400.0
2011-05-13 15:40:00,6.67,6.68,6.67,6.68,214400.0,4.4811,4.4878,4.4811,4.4878,214400.0
2011-05-13 15:45:00,6.68,6.68,6.68,6.68,275600.0,4.4878,4.4878,4.4878,4.4878,275600.0
2011-05-13 15:50:00,6.68,6.68,6.67,6.68,404000.0,4.4878,4.4878,4.4811,4.4878,404000.0
2011-05-13 15:55:00,6.68,6.68,6.68,6.68,1052800.0,4.4878,4.4878,4.4878,4.4878,1052800.0
2011-05-16 09:30:00,6.68,6.68,6.66,6.66,209200.0,4.4878,4.4878,4.4743,4.4743,209200.0
2011-05-16 09:35:00,6.66,6.66,6.63,6.64,166400.0,4.4743,4.4743,4.4542,4.4609,166400.0
2011-05-16 09:40:00,6.64,6.64,6.61,6.62,154800.0,4.4609,4.4609,4.4408,4.4475,154800.0
2011-05-16 09:45:00,6.62,6.62,6.57,6.58,214800.0,4.4475,4.4475,4.4139,4.4206,214800.0
2011-05-16 09:50:00,6.58,6.6,6.56,6.58,190400.0,4.4206,4.434,4.4072,4.4206,190400.0
2011-05-16 09:55:00,6.58,6.58,6.54,6.57,122000.0,4.4206,4.4206,4.3937,4.4139,122000.0
2011-05-16 10:00:00,6.56,6.58,6.56,6.58,182000.0,4.4072,4.4206,4.4072,4.4206,182000.0
2011-05-16 10:05:00,6.58,6.59,6.57,6.58,147600.0,4.4206,4.4273,4.4139,4.4206,147600.0
2011-05-16 10:10:00,6.58,6.58,6.58,6.58,113200.0,4.4206,4.4206,4.4206,4.4206,113200.0
2011-05-16 10:15:00,6.58,6.59,6.58,6.58,101600.0,4.4206,4.4273,4.4206,4.4206,101600.0
2011-05-16 10:20:00,6.59,6.6,6.58,6.58,144800.0,4.4273,4.434,4.4206,4.4206,144800.0
2011-05-16 10:25:00,6.58,6.6,6.58,6.6,196800.0,4.4206,4.434,4.4206,4.434,196800.0
2011-05-16 10:30:00,6.6,6.6,6.58,6.59,131200.0,4.434,4.434,4.4206,4.4273,131200.0
2011-05-16 10:35:00,6.58,6.6,6.58,6.58,146000.0,4.4206,4.434,4.4206,4.4206,146000.0
2011-05-16 10:40:00,6.58,6.59,6.58,6.59,130800.0,4.4206,4.4273,4.4206,4.4273,130800.0
2011-05-16 10:45:00,6.59,6.6,6.58,6.6,122400.0,4.4273,4.434,4.4206,4.434,122400.0
2011-05-16 10:50:00,6.6,6.6,6.57,6.57,124800.0,4.434,4.434,4.4139,4.4139,124800.0
2011-05-16 10:55:00,6.58,6.6,6.57,6.59,142000.0,4.4206,4.434,4.4139,4.4273,142000.0
2011-05-16 11:00:00,6.59,6.6,6.59,6.6,93200.0,4.4273,4.434,4.4273,4.434,93200.0
2011-05-16 11:05:00,6.6,6.6,6.58,6.58,80800.0,4.434,4.434,4.4206,4.4206,80800.0
2011-05-16 11:10:00,6.58,6.59,6.58,6.59,96400.0,4.4206,4.4273,4.4206,4.4273,96400.0
2011-05-16 11:15:00,6.59,6.6,6.59,6.59,113200.0,4.4273,4.434,4.4273,4.4273,113200.0
2011-05-16 11:20:00,6.59,6.61,6.59,6.61,89200.0,4.4273,4.4408,4.4273,4.4408,89200.0
2011-05-16 11:25:00,6.61,6.62,6.6,6.62,149200.0,4.4408,4.4475,4.434,4.4475,149200.0
2011-05-16 11:30:00,6.62,6.62,6.61,6.62,85200.0,4.4475,4.4475,4.4408,4.4475,85200.0
2011-05-16 11:35:00,6.62,6.63,6.61,6.62,118400.0,4.4475,4.4542,4.4408,4.4475,118400.0
2011-05-16 11:40:00,6.62,6.62,6.6,6.6,161600.0,4.4475,4.4475,4.434,4.434,161600.0
2011-05-16 11:45:00,6.6,6.61,6.6,6.6,155600.0,4.434,4.4408,4.434,4.434,155600.0
2011-05-16 11:50:00,6.6,6.6,6.59,6.6,99600.0,4.434,4.434,4.4273,4.434,99600.0
2011-05-16 11:55:00,6.6,6.6,6.59,6.6,30800.0,4.434,4.434,4.4273,4.434,30800.0
2011-05-16 12:00:00,6.6,6.6,6.59,6.59,88000.0,4.434,4.434,4.4273,4.4273,88000.0
2011-05-16 12:05:00,6.59,6.59,6.58,6.58,108800.0,4.4273,4.4273,4.4206,4.4206,108800.0
2011-05-16 12:10:00,6.58,6.58,6.57,6.58,110400.0,4.4206,4.4206,4.4139,4.4206,110400.0
2011-05-16 12:15:00,6.58,6.59,6.58,6.59,86400.0,4.4206,4.4273,4.4206,4.4273,86400.0
2011-05-16 12:20:00,6.59,6.59,6.58,6.58,66800.0,4.4273,4.4273,4.4206,4.4206,66800.0
2011-05-16 12:25:00,6.58,6.58,6.58,6.58,46800.0,4.4206,4.4206,4.4206,4.4206,46800.0
2011-05-16 12:30:00,6.58,6.59,6.58,6.59,62800.0,4.4206,4.4273,4.4206,4.4273,62800.0
2011-05-16 12:35:00,6.59,6.59,6.59,6.59,56400.0,4.4273,4.4273,4.4273,4.4273,56400.0
2011-05-16 12:40:00,6.59,6.59,6.58,6.58,52000.0,4.4273,4.4273,4.4206,4.4206,52000.0
2011-05-16 12:45:00,6.58,6.58,6.57,6.57,80800.0,4.4206,4.4206,4.4139,4.4139,80800.0
2011-05-16 12:50:00,6.57,6.57,6.56,6.56,315600.0,4.4139,4.4139,4.4072,4.4072,315600.0
2011-05-16 12:55:00,6.56,6.57,6.56,6.57,138800.0,4.4072,4.4139,4.4072,4.4139,138800.0
2011-05-16 13:00:00,6.57,6.57,6.56,6.56,88000.0,4.4139,4.4139,4.4072,4.4072,88000.0
2011-05-16 13:05:00,6.56,6.56,6.54,6.54,146800.0,4.4072,4.4072,4.3937,4.3937,146800.0
2011-05-16 13:10:00,6.54,6.57,6.54,6.57,70400.0,4.3937,4.4139,4.3937,4.4139,70400.0
2011-05-16 13:15:00,6.57,6.57,6.56,6.57,76800.0,4.4139,4.4139,4.4072,4.4139,76800.0
2011-05-16 13:20:00,6.57,6.57,6.55,6.55,105200.0,4.4139,4.4139,4.4004,4.4004,105200.0
2011-05-16 13:25:00,6.56,6.57,6.56,6.57,109600.0,4.4072,4.4139,4.4072,4.4139,109600.0
2011-05-16 13:30:00,6.57,6.59,6.57,6.59,330400.0,4.4139,4.4273,4.4139,4.4273,330400.0
2011-05-16 13:35:00,6.59,6.59,6.59,6.59,60800.0,4.4273,4.4273,4.4273,4.4273,60800.0
2011-05-16 13:40:00,6.59,6.59,6.59,6.59,36800.0,4.4273,4.4273,4.4273,4.4273,36800.0
2011-05-16 13:45:00,6.59,6.6,6.58,6.6,108000.0,4.4273,4.434,4.4206,4.434,108000.0
2011-05-16 13:50:00,6.6,6.63,6.6,6.63,304800.0,4.434,4.4542,4.434,4.4542,304800.0
2011-05-16 13:55:00,6.63,6.64,6.63,6.63,304400.0,4.4542,4.4609,4.4542,4.4542,304400.0
2011-05-16 14:00:00,6.63,6.64,6.62,6.63,223200.0,4.4542,4.4609,4.4475,4.4542,223200.0
2011-05-16 14:05:00,6.64,6.64,6.63,6.64,255600.0,4.4609,4.4609,4.4542,4.4609,255600.0
2011-05-16 14:10:00,6.64,6.67,6.64,6.66,752400.0,4.4609,4.4811,4.4609,4.4743,752400.0
2011-05-16 14:15:00,6.66,6.68,6.66,6.68,445600.0,4.4743,4.4878,4.4743,4.4878,445600.0
2011-05-16 14:20:00,6.68,6.68,6.67,6.67,404800.0,4.4878,4.4878,4.4811,4.4811,404800.0
2011-05-16 14:25:00,6.67,6.67,6.65,6.65,221200.0,4.4811,4.4811,4.4676,4.4676,221200.0
2011-05-16 14:30:00,6.65,6.67,6.65,6.66,265600.0,4.4676,4.4811,4.4676,4.4743,265600.0
2011-05-16 14:35:00,6.66,6.66,6.64,6.66,361600.0,4.4743,4.4743,4.4609,4.4743,361600.0
2011-05-16 14:40:00,6.66,6.66,6.64,6.64,205200.0,4.4743,4.4743,4.4609,4.4609,205200.0
2011-05-16 14:45:00,6.64,6.66,6.64,6.65,236400.0,4.4609,4.4743,4.4609,4.4676,236400.0
2011-05-16 14:50:00,6.65,6.66,6.63,6.63,232800.0,4.4676,4.4743,4.4542,4.4542,232800.0
2011-05-16 14:55:00,6.63,6.64,6.63,6.64,246000.0,4.4542,4.4609,4.4542,4.4609,246000.0
2011-05-16 15:00:00,6.64,6.65,6.64,6.64,192000.0,4.4609,4.4676,4.4609,4.4609,192000.0
2011-05-16 15:05:00,6.64,6.65,6.63,6.65,252800.0,4.4609,4.4676,4.4542,4.4676,252800.0
2011-05-16 15:10:00,6.65,6.65,6.64,6.65,998000.0,4.4676,4.4676,4.4609,4.4676,998000.0
2011-05-16 15:15:00,6.65,6.66,6.64,6.65,262800.0,4.4676,4.4743,4.4609,4.4676,262800.0
2011-05-16 15:20:00,6.65,6.65,6.64,6.65,334000.0,4.4676,4.4676,4.4609,4.4676,334000.0
2011-05-16 15:25:00,6.65,6.66,6.64,6.64,429200.0,4.4676,4.4743,4.4609,4.4609,429200.0
2011-05-16 15:30:00,6.64,6.65,6.64,6.64,439600.0,4.4609,4.4676,4.4609,4.4609,439600.0
2011-05-16 15:35:00,6.65,6.65,6.63,6.64,557600.0,4.4676,4.4676,4.4542,4.4609,557600.0
2011-05-16 15:40:00,6.64,6.64,6.62,6.62,518400.0,4.4609,4.4609,4.4475,4.4475,518400.0
2011-05-16 15:45:00,6.62,6.62,6.61,6.62,516400.0,4.4475,4.4475,4.4408,4.4475,516400.0
2011-05-16 15:50:00,6.62,6.63,6.61,6.63,768400.0,4.4475,4.4542,4.4408,4.4542,768400.0
2011-05-16 15:55:00,6.63,6.63,6.62,6.62,723200.0,4.4542,4.4542,4.4475,4.4475,723200.0
2011-05-17 09:30:00,6.55,6.57,6.51,6.54,308400.0,4.4004,4.4139,4.3736,4.3937,308400.0
2011-05-17 09:35:00,6.54,6.57,6.54,6.55,190000.0,4.3937,4.4139,4.3937,4.4004,190000.0
2011-05-17 09:40:00,6.54,6.58,6.54,6.58,305200.0,4.3937,4.4206,4.3937,4.4206,305200.0
2011-05-17 09:45:00,6.58,6.59,6.57,6.57,521600.0,4.4206,4.4273,4.4139,4.4139,521600.0
2011-05-17 09:50:00,6.58,6.59,6.57,6.58,146400.0,4.4206,4.4273,4.4139,4.4206,146400.0
2011-05-17 09:55:00,6.58,6.59,6.57,6.59,356000.0,4.4206,4.4273,4.4139,4.4273,356000.0
2011-05-17 10:00:00,6.59,6.6,6.59,6.59,399600.0,4.4273,4.434,4.4273,4.4273,399600.0
2011-05-17 10:05:00,6.59,6.6,6.58,6.59,266400.0,4.4273,4.434,4.4206,4.4273,266400.0
2011-05-17 10:10:00,6.59,6.6,6.58,6.58,151600.0,4.4273,4.434,4.4206,4.4206,151600.0
2011-05-17 10:15:00,6.58,6.63,6.58,6.63,300400.0,4.4206,4.4542,4.4206,4.4542,300400.0
2011-05-17 10:20:00,6.63,6.65,6.61,6.63,377200.0,4.4542,4.4676,4.4408,4.4542,377200.0
2011-05-17 10:25:00,6.63,6.64,6.63,6.63,200400.0,4.4542,4.4609,4.4542,4.4542,200400.0
2011-05-17 10:30:00,6.63,6.65,6.63,6.63,227600.0,4.4542,4.4676,4.4542,4.4542,227600.0
2011-05-17 10:35:00,6.63,6.65,6.63,6.65,184000.0,4.4542,4.4676,4.4542,4.4676,184000.0
2011-05-17 10:40:00,6.65,6.65,6.63,6.64,237600.0,4.4676,4.4676,4.4542,4.4609,237600.0
2011-05-17 10:45:00,6.63,6.64,6.6,6.61,334400.0,4.4542,4.4609,4.434,4.4408,334400.0
2011-05-17 10:50:00,6.61,6.61,6.59,6.59,160800.0,4.4408,4.4408,4.4273,4.4273,160800.0
2011-05-17 10:55:00,6.59,6.6,6.57,6.57,139600.0,4.4273,4.434,4.4139,4.4139,139600.0
2011-05-17 11:00:00,6.57,6.57,6.56,6.57,116800.0,4.4139,4.4139,4.4072,4.4139,116800.0
2011-05-17 11:05:00,6.57,6.57,6.56,6.56,134000.0,4.4139,4.4139,4.4072,4.4072,134000.0
2011-05-17 11:10:00,6.56,6.58,6.56,6.57,108800.0,4.4072,4.4206,4.4072,4.4139,108800.0
2011-05-17 11:15:00,6.58,6.58,6.56,6.57,110000.0,4.4206,4.4206,4.4072,4.4139,110000.0
2011-05-17 11:20:00,6.57,6.57,6.56,6.56,114400.0,4.4139,4.4139,4.4072,4.4072,114400.0
2011-05-17 11:25:00,6.56,6.57,6.55,6.56,146400.0,4.4072,4.4139,4.4004,4.4072,146400.0
2011-05-17 11:30:00,6.56,6.57,6.56,6.56,132000.0,4.4072,4.4139,4.4072,4.4072,132000.0
2011-05-17 11:35:00,6.56,6.57,6.56,6.56,117600.0,4.4072,4.4139,4.4072,4.4072,117600.0
2011-05-17 11:40:00,6.56,6.57,6.55,6.57,140800.0,4.4072,4.4139,4.4004,4.4139,140800.0
2011-05-17 11:45:00,6.57,6.59,6.57,6.58,66800.0,4.4139,4.4273,4.4139,4.4206,66800.0
2011-05-17 11:50:00,6.58,6.58,6.56,6.57,93200.0,4.4206,4.4206,4.4072,4.4139,93200.0
2011-05-17 11:55:00,6.57,6.58,6.57,6.57,56400.0,4.4139,4.4206,4.4139,4.4139,56400.0
2011-05-17 12:00:00,6.57,6.59,6.57,6.59,97200.0,4.4139,4.4273,4.4139,4.4273,97200.0
2011-05-17 12:05:00,6.58,6.59,6.57,6.58,60400.0,4.4206,4.4273,4.4139,4.4206,60400.0
2011-05-17 12:10:00,6.58,6.59,6.58,6.59,54400.0,4.4206,4.4273,4.4206,4.4273,54400.0
2011-05-17 12:15:00,6.59,6.59,6.58,6.59,73200.0,4.4273,4.4273,4.4206,4.4273,73200.0
2011-05-17 12:20:00,6.59,6.6,6.58,6.6,111200.0,4.4273,4.434,4.4206,4.434,111200.0
2011-05-17 12:25:00,6.6,6.6,6.59,6.59,110000.0,4.434,4.434,4.4273,4.4273,110000.0
2011-05-17 12:30:00,6.59,6.6,6.59,6.59,80000.0,4.4273,4.434,4.4273,4.4273,80000.0
2011-05-17 12:35:00,6.59,6.6,6.59,6.59,52000.0,4.4273,4.434,4.4273,4.4273,52000.0
2011-05-17 12:40:00,6.6,6.6,6.59,6.6,42800.0,4.434,4.434,4.4273,4.434,42800.0
2011-05-17 12:45:00,6.6,6.6,6.58,6.59,86800.0,4.434,4.434,4.4206,4.4273,86800.0
2011-05-17 12:50:00,6.58,6.59,6.58,6.59,74800.0,4.4206,4.4273,4.4206,4.4273,74800.0
2011-05-17 12:55:00,6.59,6.59,6.58,6.59,73600.0,4.4273,4.4273,4.4206,4.4273,73600.0
2011-05-17 13:00:00,6.59,6.6,6.59,6.59,70400.0,4.4273,4.434,4.4273,4.4273,70400.0
2011-05-17 13:05:00,6.59,6.59,6.58,6.58,72800.0,4.4273,4.4273,4.4206,4.4206,72800.0
2011-05-17 13:10:00,6.58,6.59,6.58,6.59,50800.0,4.4206,4.4273,4.4206,4.4273,50800.0
2011-05-17 13:15:00,6.59,6.59,6.58,6.58,51200.0,4.4273,4.4273,4.4206,4.4206,51200.0
2011-05-17 13:20:00,6.58,6.59,6.58,6.59,50800.0,4.4206,4.4273,4.4206,4.4273,50800.0
2011-05-17 13:25:00,6.59,6.59,6.59,6.59,50400.0,4.4273,4.4273,4.4273,4.4273,50400.0
2011-05-17 13:30:00,6.59,6.59,6.58,6.58,51200.0,4.4273,4.4273,4.4206,4.4206,51200.0
2011-05-17 13:35:00,6.58,6.58,6.57,6.58,78800.0,4.4206,4.4206,4.4139,4.4206,78800.0
2011-05-17 13:40:00,6.58,6.58,6.57,6.58,61200.0,4.4206,4.4206,4.4139,4.4206,61200.0
2011-05-17 13:45:00,6.58,6.58,6.57,6.57,189200.0,4.4206,4.4206,4.4139,4.4139,189200.0
2011-05-17 13:50:00,6.57,6.57,6.56,6.56,118400.0,4.4139,4.4139,4.4072,4.4072,118400.0
2011-05-17 13:55:00,6.56,6.58,6.56,6.58,90400.0,4.4072,4.4206,4.4072,4.4206,90400.0
2011-05-17 14:00:00,6.57,6.58,6.57,6.58,89600.0,4.4139,4.4206,4.4139,4.4206,89600.0
2011-05-17 14:05:00,6.58,6.58,6.57,6.57,104400.0,4.4206,4.4206,4.4139,4.4139,104400.0
2011-05-17 14:10:00,6.57,6.58,6.57,6.58,94800.0,4.4139,4.4206,4.4139,4.4206,94800.0
2011-05-17 14:15:00,6.58,6.59,6.57,6.58,80400.0,4.4206,4.4273,4.4139,4.4206,80400.0
2011-05-17 14:20:00,6.58,6.58,6.57,6.57,78400.0,4.4206,4.4206,4.4139,4.4139,78400.0
2011-05-17 14:25:00,6.58,6.59,6.57,6.59,79200.0,4.4206,4.4273,4.4139,4.4273,79200.0
2011-05-17 14:30:00,6.58,6.59,6.58,6.58,64800.0,4.4206,4.4273,4.4206,4.4206,64800.0
2011-05-17 14:35:00,6.58,6.58,6.58,6.58,42800.0,4.4206,4.4206,4.4206,4.4206,42800.0
2011-05-17 14:40:00,6.58,6.58,6.57,6.57,74800.0,4.4206,4.4206,4.4139,4.4139,74800.0
2011-05-17 14:45:00,6.57,6.58,6.57,6.57,94400.0,4.4139,4.4206,4.4139,4.4139,94400.0
2011-05-17 14:50:00,6.58,6.58,6.57,6.58,98000.0,4.4206,4.4206,4.4139,4.4206,98000.0
2011-05-17 14:55:00,6.58,6.6,6.58,6.6,79600.0,4.4206,4.434,4.4206,4.434,79600.0
2011-05-17 15:00:00,6.6,6.6,6.58,6.58,110800.0,4.434,4.434,4.4206,4.4206,110800.0
2011-05-17 15:05:00,6.59,6.59,6.57,6.58,96000.0,4.4273,4.4273,4.4139,4.4206,96000.0
2011-05-17 15:10:00,6.58,6.58,6.57,6.58,121600.0,4.4206,4.4206,4.4139,4.4206,121600.0
2011-05-17 15:15:00,6.58,6.58,6.57,6.57,176000.0,4.4206,4.4206,4.4139,4.4139,176000.0
2011-05-17 15:20:00,6.57,6.58,6.57,6.57,205200.0,4.4139,4.4206,4.4139,4.4139,205200.0
2011-05-17 15:25:00,6.57,6.58,6.57,6.57,149600.0,4.4139,4.4206,4.4139,4.4139,149600.0
2011-05-17 15:30:00,6.57,6.58,6.57,6.58,171600.0,4.4139,4.4206,4.4139,4.4206,171600.0
2011-05-17 15:35:00,6.58,6.59,6.58,6.58,202800.0,4.4206,4.4273,4.4206,4.4206,202800.0
2011-05-17 15:40:00,6.58,6.59,6.57,6.57,159600.0,4.4206,4.4273,4.4139,4.4139,159600.0
2011-05-17 15:45:00,6.57,6.58,6.57,6.58,185200.0,4.4139,4.4206,4.4139,4.4206,185200.0
2011-05-17 15:50:00,6.58,6.58,6.57,6.58,308800.0,4.4206,4.4206,4.4139,4.4206,308800.0
2011-05-17 15:55:00,6.58,6.6,6.58,6.59,794400.0,4.4206,4.434,4.4206,4.4273,794400.0
2011-05-18 09:30:00,6.62,6.63,6.59,6.63,326400.0,4.4475,4.4542,4.4273,4.4542,326400.0
2011-05-18 09:35:00,6.63,6.66,6.62,6.63,230400.0,4.4542,4.4743,4.4475,4.4542,230400.0
2011-05-18 09:40:00,6.62,6.64,6.62,6.62,189200.0,4.4475,4.4609,4.4475,4.4475,189200.0
2011-05-18 09:45:00,6.63,6.63,6.61,6.63,286000.0,4.4542,4.4542,4.4408,4.4542,286000.0
2011-05-18 09:50:00,6.62,6.63,6.61,6.63,331600.0,4.4475,4.4542,4.4408,4.4542,331600.0
2011-05-18 09:55:00,6.63,6.64,6.61,6.61,226000.0,4.4542,4.4609,4.4408,4.4408,226000.0
2011-05-18 10:00:00,6.61,6.62,6.6,6.6,326800.0,4.4408,4.4475,4.434,4.434,326800.0
2011-05-18 10:05:00,6.6,6.61,6.59,6.61,230000.0,4.434,4.4408,4.4273,4.4408,230000.0
2011-05-18 10:10:00,6.61,6.63,6.61,6.63,129200.0,4.4408,4.4542,4.4408,4.4542,129200.0
2011-05-18 10:15:00,6.63,6.63,6.6,6.62,161200.0,4.4542,4.4542,4.434,4.4475,161200.0
2011-05-18 10:20:00,6.62,6.63,6.62,6.62,138400.0,4.4475,4.4542,4.4475,4.4475,138400.0
2011-05-18 10:25:00,6.62,6.63,6.6,6.61,110800.0,4.4475,4.4542,4.434,4.4408,110800.0
2011-05-18 10:30:00,6.61,6.61,6.59,6.59,76800.0,4.4408,4.4408,4.4273,4.4273,76800.0
2011-05-18 10:35:00,6.59,6.6,6.59,6.6,113600.0,4.4273,4.434,4.4273,4.434,113600.0
2011-05-18 10:40:00,6.6,6.6,6.58,6.58,88000.0,4.434,4.434,4.4206,4.4206,88000.0
2011-05-18 10:45:00,6.58,6.59,6.58,6.59,48400.0,4.4206,4.4273,4.4206,4.4273,48400.0
2011-05-18 10:50:00,6.59,6.6,6.59,6.6,120000.0,4.4273,4.434,4.4273,4.434,120000.0
2011-05-18 10:55:00,6.6,6.6,6.6,6.6,65600.0,4.434,4.434,4.434,4.434,65600.0
2011-05-18 11:00:00,6.6,6.6,6.6,6.6,114400.0,4.434,4.434,4.434,4.434,114400.0
2011-05-18 11:05:00,6.6,6.6,6.59,6.6,142400.0,4.434,4.434,4.4273,4.434,142400.0
2011-05-18 11:10:00,6.6,6.6,6.59,6.6,140800.0,4.434,4.434,4.4273,4.434,140800.0
2011-05-18 11:15:00,6.6,6.6,6.6,6.6,37200.0,4.434,4.434,4.434,4.434,37200.0
2011-05-18 11:20:00,6.6,6.61,6.6,6.61,370400.0,4.434,4.4408,4.434,4.4408,370400.0
2011-05-18 11:25:00,6.61,6.62,6.61,6.61,74400.0,4.4408,4.4475,4.4408,4.4408,74400.0
2011-05-18 11:30:00,6.61,6.61,6.6,6.61,92000.0,4.4408,4.4408,4.434,4.4408,92000.0
2011-05-18 11:35:00,6.6,6.61,6.6,6.61,53200.0,4.434,4.4408,4.434,4.4408,53200.0
2011-05-18 11:40:00,6.61,6.63,6.61,6.62,58400.0,4.4408,4.4542,4.4408,4.4475,58400.0
2011-05-18 11:45:00,6.62,6.62,6.61,6.62,45200.0,4.4475,4.4475,4.4408,4.4475,45200.0
2011-05-18 11:50:00,6.62,6.63,6.62,6.62,74000.0,4.4475,4.4542,4.4475,4.4475,74000.0
2011-05-18 11:55:00,6.62,6.63,6.62,6.63,36800.0,4.4475,4.4542,4.4475,4.4542,36800.0
2011-05-18 12:00:00,6.62,6.62,6.62,6.62,49200.0,4.4475,4.4475,4.4475,4.4475,49200.0
2011-05-18 12:05:00,6.62,6.63,6.62,6.63,179200.0,4.4475,4.4542,4.4475,4.4542,179200.0
2011-05-18 12:10:00,6.63,6.64,6.63,6.63,134000.0,4.4542,4.4609,4.4542,4.4542,134000.0
2011-05-18 12:15:00,6.64,6.64,6.63,6.63,83200.0,4.4609,4.4609,4.4542,4.4542,83200.0
2011-05-18 12:20:00,6.63,6.64,6.63,6.64,129600.0,4.4542,4.4609,4.4542,4.4609,129600.0
2011-05-18 12:25:00,6.64,6.65,6.64,6.64,66400.0,4.4609,4.4676,4.4609,4.4609,66400.0
2011-05-18 12:30:00,6.64,6.66,6.64,6.65,331200.0,4.4609,4.4743,4.4609,4.4676,331200.0
2011-05-18 12:35:00,6.65,6.66,6.64,6.64,167200.0,4.4676,4.4743,4.4609,4.4609,167200.0
2011-05-18 12:40:00,6.64,6.65,6.64,6.65,36800.0,4.4609,4.4676,4.4609,4.4676,36800.0
2011-05-18 12:45:00,6.65,6.65,6.64,6.64,172000.0,4.4676,4.4676,4.4609,4.4609,172000.0
2011-05-18 12:50:00,6.65,6.65,6.64,6.65,40000.0,4.4676,4.4676,4.4609,4.4676,40000.0
2011-05-18 12:55:00,6.65,6.65,6.64,6.64,58000.0,4.4676,4.4676,4.4609,4.4609,58000.0
2011-05-18 13:00:00,6.64,6.66,6.64,6.65,96000.0,4.4609,4.4743,4.4609,4.4676,96000.0
2011-05-18 13:05:00,6.65,6.66,6.65,6.66,42800.0,4.4676,4.4743,4.4676,4.4743,42800.0
2011-05-18 13:10:00,6.66,6.67,6.66,6.66,196000.0,4.4743,4.4811,4.4743,4.4743,196000.0
2011-05-18 13:15:00,6.66,6.67,6.66,6.67,82800.0,4.4743,4.4811,4.4743,4.4811,82800.0
2011-05-18 13:20:00,6.67,6.68,6.66,6.68,88000.0,4.4811,4.4878,4.4743,4.4878,88000.0
2011-05-18 13:25:00,6.68,6.68,6.66,6.66,76000.0,4.4878,4.4878,4.4743,4.4743,76000.0
2011-05-18 13:30:00,6.66,6.67,6.66,6.66,68800.0,4.4743,4.4811,4.4743,4.4743,68800.0
2011-05-18 13:35:00,6.66,6.67,6.66,6.66,100400.0,4.4743,4.4811,4.4743,4.4743,100400.0
2011-05-18 13:40:00,6.66,6.67,6.66,6.67,83200.0,4.4743,4.4811,4.4743,4.4811,83200.0
2011-05-18 13:45:00,6.67,6.67,6.66,6.66,158000.0,4.4811,4.4811,4.4743,4.4743,158000.0
2011-05-18 13:50:00,6.66,6.68,6.66,6.67,62400.0,4.4743,4.4878,4.4743,4.4811,62400.0
2011-05-18 13:55:00,6.67,6.68,6.67,6.68,150000.0,4.4811,4.4878,4.4811,4.4878,150000.0
2011-05-18 14:00:00,6.68,6.68,6.67,6.67,377200.0,4.4878,4.4878,4.4811,4.4811,377200.0
2011-05-18 14:05:00,6.67,6.69,6.67,6.68,431200.0,4.4811,4.4945,4.4811,4.4878,431200.0
2011-05-18 14:10:00,6.68,6.68,6.67,6.68,132800.0,4.4878,4.4878,4.4811,4.4878,132800.0
2011-05-18 14:15:00,6.68,6.68,6.67,6.67,201200.0,4.4878,4.4878,4.4811,4.4811,201200.0
2011-05-18 14:20:00,6.67,6.67,6.66,6.66,152400.0,4.4811,4.4811,4.4743,4.4743,152400.0
2011-05-18 14:25:00,6.67,6.67,6.66,6.67,146800.0,4.4811,4.4811,4.4743,4.4811,146800.0
2011-05-18 14:30:00,6.67,6.68,6.67,6.68,99600.0,4.4811,4.4878,4.4811,4.4878,99600.0
2011-05-18 14:35:00,6.68,6.68,6.67,6.68,105200.0,4.4878,4.4878,4.4811,4.4878,105200.0
2011-05-18 14:40:00,6.68,6.68,6.67,6.68,134800.0,4.4878,4.4878,4.4811,4.4878,134800.0
2011-05-18 14:45:00,6.68,6.69,6.68,6.68,149200.0,4.4878,4.4945,4.4878,4.4878,149200.0
2011-05-18 14:50:00,6.68,6.69,6.68,6.68,140800.0,4.4878,4.4945,4.4878,4.4878,140800.0
2011-05-18 14:55:00,6.69,6.7,6.68,6.7,213600.0,4.4945,4.5012,4.4878,4.5012,213600.0
2011-05-18 15:00:00,6.69,6.69,6.68,6.69,291200.0,4.4945,4.4945,4.4878,4.4945,291200.0
2011-05-18 15:05:00,6.69,6.69,6.67,6.67,178400.0,4.4945,4.4945,4.4811,4.4811,178400.0
2011-05-18 15:10:00,6.67,6.68,6.67,6.68,148800.0,4.4811,4.4878,4.4811,4.4878,148800.0
2011-05-18 15:15:00,6.68,6.69,6.68,6.69,95200.0,4.4878,4.4945,4.4878,4.4945,95200.0
2011-05-18 15:20:00,6.69,6.69,6.68,6.69,234800.0,4.4945,4.4945,4.4878,4.4945,234800.0
2011-05-18 15:25:00,6.69,6.69,6.68,6.69,219200.0,4.4945,4.4945,4.4878,4.4945,219200.0
2011-05-18 15:30:00,6.69,6.69,6.68,6.68,236400.0,4.4945,4.4945,4.4878,4.4878,236400.0
2011-05-18 15:35:00,6.68,6.69,6.68,6.68,328800.0,4.4878,4.4945,4.4878,4.4878,328800.0
2011-05-18 15:40:00,6.68,6.68,6.67,6.68,394000.0,4.4878,4.4878,4.4811,4.4878,394000.0
2011-05-18 15:45:00,6.68,6.68,6.66,6.66,899200.0,4.4878,4.4878,4.4743,4.4743,899200.0
2011-05-18 15:50:00,6.66,6.68,6.66,6.66,736400.0,4.4743,4.4878,4.4743,4.4743,736400.0
2011-05-18 15:55:00,6.66,6.68,6.66,6.68,1094000.0,4.4743,4.4878,4.4743,4.4878,1094000.0
2011-05-19 09:30:00,6.36,6.4,6.17,6.26,2084800.0,4.2728,4.2997,4.1451,4.2056,2084800.0
2011-05-19 09:35:00,6.27,6.3,6.14,6.18,1311600.0,4.2123,4.2325,4.125,4.1519,1311600.0
2011-05-19 09:40:00,6.18,6.37,6.18,6.33,1598400.0,4.1519,4.2795,4.1519,4.2526,1598400.0
2011-05-19 09:45:00,6.34,6.38,6.3,6.33,1224400.0,4.2594,4.2862,4.2325,4.2526,1224400.0
2011-05-19 09:50:00,6.33,6.37,6.29,6.29,767200.0,4.2526,4.2795,4.2258,4.2258,767200.0
2011-05-19 09:55:00,6.29,6.33,6.29,6.31,503200.0,4.2258,4.2526,4.2258,4.2392,503200.0
2011-05-19 10:00:00,6.32,6.41,6.29,6.37,1148400.0,4.2459,4.3064,4.2258,4.2795,1148400.0
2011-05-19 10:05:00,6.38,6.39,6.34,6.39,942400.0,4.2862,4.2929,4.2594,4.2929,942400.0
2011-05-19 10:10:00,6.39,6.42,6.36,6.38,616800.0,4.2929,4.3131,4.2728,4.2862,616800.0
2011-05-19 10:15:00,6.38,6.39,6.35,6.35,529200.0,4.2862,4.2929,4.2661,4.2661,529200.0
2011-05-19 10:20:00,6.35,6.37,6.33,6.34,552400.0,4.2661,4.2795,4.2526,4.2594,552400.0
2011-05-19 10:25:00,6.34,6.35,6.29,6.31,465600.0,4.2594,4.2661,4.2258,4.2392,465600.0
2011-05-19 10:30:00,6.31,6.34,6.29,6.31,435600.0,4.2392,4.2594,4.2258,4.2392,435600.0
2011-05-19 10:35:00,6.31,6.33,6.29,6.29,344800.0,4.2392,4.2526,4.2258,4.2258,344800.0
2011-05-19 10:40:00,6.29,6.3,6.26,6.27,607600.0,4.2258,4.2325,4.2056,4.2123,607600.0
2011-05-19 10:45:00,6.27,6.27,6.23,6.23,824400.0,4.2123,4.2123,4.1855,4.1855,824400.0
2011-05-19 10:50:00,6.23,6.3,6.22,6.25,975200.0,4.1855,4.2325,4.1787,4.1989,975200.0
2011-05-19 10:55:00,6.25,6.29,6.25,6.25,886800.0,4.1989,4.2258,4.1989,4.1989,886800.0
2011-05-19 11:00:00,6.25,6.32,6.25,6.29,444000.0,4.1989,4.2459,4.1989,4.2258,444000.0
2011-05-19 11:05:00,6.29,6.33,6.29,6.31,187200.0,4.2258,4.2526,4.2258,4.2392,187200.0
2011-05-19 11:10:00,6.31,6.31,6.3,6.31,130400.0,4.2392,4.2392,4.2325,4.2392,130400.0
2011-05-19 11:15:00,6.31,6.32,6.29,6.29,466400.0,4.2392,4.2459,4.2258,4.2258,466400.0
2011-05-19 11:20:00,6.29,6.33,6.29,6.31,498000.0,4.2258,4.2526,4.2258,4.2392,498000.0
2011-05-19 11:25:00,6.31,6.34,6.3,6.33,425600.0,4.2392,4.2594,4.2325,4.2526,425600.0
2011-05-19 11:30:00,6.34,6.37,6.33,6.37,549200.0,4.2594,4.2795,4.2526,4.2795,549200.0
2011-05-19 11:35:00,6.37,6.45,6.37,6.43,1444800.0,4.2795,4.3333,4.2795,4.3198,1444800.0
2011-05-19 11:40:00,6.43,6.52,6.43,6.49,1406400.0,4.3198,4.3803,4.3198,4.3601,1406400.0
2011-05-19 11:45:00,6.49,6.49,6.45,6.47,807200.0,4.3601,4.3601,4.3333,4.3467,807200.0
2011-05-19 11:50:00,6.47,6.51,6.46,6.51,602800.0,4.3467,4.3736,4.34,4.3736,602800.0
2011-05-19 11:55:00,6.51,6.55,6.5,6.53,581200.0,4.3736,4.4004,4.3669,4.387,581200.0
2011-05-19 12:00:00,6.53,6.55,6.52,6.53,369200.0,4.387,4.4004,4.3803,4.387,369200.0
2011-05-19 12:05:00,6.53,6.55,6.52,6.53,373200.0,4.387,4.4004,4.3803,4.387,373200.0
2011-05-19 12:10:00,6.53,6.53,6.48,6.5,480400.0,4.387,4.387,4.3534,4.3669,480400.0
2011-05-19 12:15:00,6.5,6.5,6.48,6.49,204000.0,4.3669,4.3669,4.3534,4.3601,204000.0
2011-05-19 12:20:00,6.49,6.52,6.49,6.5,420000.0,4.3601,4.3803,4.3601,4.3669,420000.0
2011-05-19 12:25:00,6.5,6.53,6.49,6.51,472000.0,4.3669,4.387,4.3601,4.3736,472000.0
2011-05-19 12:30:00,6.51,6.51,6.5,6.51,165200.0,4.3736,4.3736,4.3669,4.3736,165200.0
2011-05-19 12:35:00,6.51,6.53,6.51,6.52,222000.0,4.3736,4.387,4.3736,4.3803,222000.0
2011-05-19 12:40:00,6.52,6.52,6.49,6.5,260800.0,4.3803,4.3803,4.3601,4.3669,260800.0
2011-05-19 12:45:00,6.5,6.5,6.48,6.49,337600.0,4.3669,4.3669,4.3534,4.3601,337600.0
2011-05-19 12:50:00,6.49,6.52,6.49,6.52,535200.0,4.3601,4.3803,4.3601,4.3803,535200.0
2011-05-19 12:55:00,6.52,6.52,6.5,6.51,425600.0,4.3803,4.3803,4.3669,4.3736,425600.0
2011-05-19 13:00:00,6.51,6.54,6.51,6.53,230800.0,4.3736,4.3937,4.3736,4.387,230800.0
2011-05-19 13:05:00,6.53,6.58,6.53,6.57,645200.0,4.387,4.4206,4.387,4.4139,645200.0
2011-05-19 13:10:00,6.57,6.61,6.57,6.6,847600.0,4.4139,4.4408,4.4139,4.434,847600.0
2011-05-19 13:15:00,6.59,6.59,6.56,6.58,382800.0,4.4273,4.4273,4.4072,4.4206,382800.0
2011-05-19 13:20:00,6.57,6.58,6.56,6.56,375600.0,4.4139,4.4206,4.4072,4.4072,375600.0
2011-05-19 13:25:00,6.56,6.59,6.56,6.59,524800.0,4.4072,4.4273,4.4072,4.4273,524800.0
2011-05-19 13:30:00,6.59,6.61,6.56,6.59,544000.0,4.4273,4.4408,4.4072,4.4273,544000.0
2011-05-19 13:35:00,6.59,6.62,6.59,6.61,1229600.0,4.4273,4.4475,4.4273,4.4408,1229600.0
2011-05-19 13:40:00,6.61,6.63,6.6,6.63,309200.0,4.4408,4.4542,4.434,4.4542,309200.0
2011-05-19 13:45:00,6.63,6.65,6.62,6.64,537600.0,4.4542,4.4676,4.4475,4.4609,537600.0
2011-05-19 13:50:00,6.64,6.68,6.64,6.68,662400.0,4.4609,4.4878,4.4609,4.4878,662400.0
2011-05-19 13:55:00,6.68,6.7,6.68,6.7,1034400.0,4.4878,4.5012,4.4878,4.5012,1034400.0
2011-05-19 14:00:00,6.7,6.71,6.67,6.67,795200.0,4.5012,4.5079,4.4811,4.4811,795200.0
2011-05-19 14:05:00,6.67,6.73,6.67,6.71,447200.0,4.4811,4.5214,4.4811,4.5079,447200.0
2011-05-19 14:10:00,6.71,6.75,6.71,6.75,970800.0,4.5079,4.5348,4.5079,4.5348,970800.0
2011-05-19 14:15:00,6.75,6.78,6.74,6.75,563600.0,4.5348,4.555,4.5281,4.5348,563600.0
2011-05-19 14:20:00,6.75,6.76,6.72,6.74,721200.0,4.5348,4.5415,4.5147,4.5281,721200.0
2011-05-19 14:25:00,6.74,6.74,6.7,6.72,678000.0,4.5281,4.5281,4.5012,4.5147,678000.0
2011-05-19 14:30:00,6.71,6.75,6.71,6.74,518800.0,4.5079,4.5348,4.5079,4.5281,518800.0
2011-05-19 14:35:00,6.74,6.81,6.74,6.79,859600.0,4.5281,4.5751,4.5281,4.5617,859600.0
2011-05-19 14:40:00,6.79,6.81,6.76,6.78,562400.0,4.5617,4.5751,4.5415,4.555,562400.0
2011-05-19 14:45:00,6.79,6.8,6.76,6.78,872800.0,4.5617,4.5684,4.5415,4.555,872800.0
2011-05-19 14:50:00,6.78,6.79,6.76,6.77,362800.0,4.555,4.5617,4.5415,4.5482,362800.0
2011-05-19 14:55:00,6.77,6.77,6.76,6.77,453200.0,4.5482,4.5482,4.5415,4.5482,453200.0
2011-05-19 15:00:00,6.77,6.77,6.75,6.75,506800.0,4.5482,4.5482,4.5348,4.5348,506800.0
2011-05-19 15:05:00,6.75,6.76,6.75,6.76,564000.0,4.5348,4.5415,4.5348,4.5415,564000.0
2011-05-19 15:10:00,6.76,6.81,6.76,6.76,1140800.0,4.5415,4.5751,4.5415,4.5415,1140800.0
2011-05-19 15:15:00,6.76,6.77,6.76,6.77,256000.0,4.5415,4.5482,4.5415,4.5482,256000.0
2011-05-19 15:20:00,6.77,6.79,6.75,6.78,386400.0,4.5482,4.5617,4.5348,4.555,386400.0
2011-05-19 15:25:00,6.78,6.8,6.77,6.78,505600.0,4.555,4.5684,4.5482,4.555,505600.0
2011-05-19 15:30:00,6.78,6.78,6.77,6.77,368000.0,4.555,4.555,4.5482,4.5482,368000.0
2011-05-19 15:35:00,6.77,6.79,6.77,6.77,499600.0,4.5482,4.5617,4.5482,4.5482,499600.0
2011-05-19 15:40:00,6.77,6.78,6.75,6.78,824400.0,4.5482,4.555,4.5348,4.555,824400.0
2011-05-19 15:45:00,6.78,6.84,6.78,6.82,1350400.0,4.555,4.5953,4.555,4.5818,1350400.0
2011-05-19 15:50:00,6.82,6.86,6.81,6.85,1771200.0,4.5818,4.6087,4.5751,4.602,1771200.0
2011-05-19 15:55:00,6.85,6.85,6.83,6.83,2049600.0,4.602,4.602,4.5886,4.5886,2049600.0
2011-05-20 09:30:00,6.86,6.88,6.82,6.83,708400.0,4.6087,4.6221,4.5818,4.5886,708400.0
2011-05-20 09:35:00,6.82,6.87,6.8,6.85,637200.0,4.5818,4.6154,4.5684,4.602,637200.0
2011-05-20 09:40:00,6.85,6.93,6.84,6.91,1158800.0,4.602,4.6557,4.5953,4.6423,1158800.0
2011-05-20 09:45:00,6.91,6.95,6.91,6.93,627600.0,4.6423,4.6692,4.6423,4.6557,627600.0
2011-05-20 09:50:00,6.93,6.93,6.87,6.87,662400.0,4.6557,4.6557,4.6154,4.6154,662400.0
2011-05-20 09:55:00,6.87,6.9,6.85,6.86,541200.0,4.6154,4.6356,4.602,4.6087,541200.0
2011-05-20 10:00:00,6.86,6.87,6.84,6.84,445600.0,4.6087,4.6154,4.5953,4.5953,445600.0
2011-05-20 10:05:00,6.84,6.85,6.81,6.82,312400.0,4.5953,4.602,4.5751,4.5818,312400.0
2011-05-20 10:10:00,6.82,6.86,6.82,6.84,354000.0,4.5818,4.6087,4.5818,4.5953,354000.0
2011-05-20 10:15:00,6.84,6.86,6.84,6.85,274400.0,4.5953,4.6087,4.5953,4.602,274400.0
2011-05-20 10:20:00,6.85,6.9,6.85,6.89,436400.0,4.602,4.6356,4.602,4.6289,436400.0
2011-05-20 10:25:00,6.89,6.91,6.89,6.9,340400.0,4.6289,4.6423,4.6289,4.6356,340400.0
2011-05-20 10:30:00,6.9,6.92,6.89,6.92,381600.0,4.6356,4.649,4.6289,4.649,381600.0
2011-05-20 10:35:00,6.92,6.92,6.88,6.89,182800.0,4.649,4.649,4.6221,4.6289,182800.0
2011-05-20 10:40:00,6.89,6.9,6.86,6.87,189600.0,4.6289,4.6356,4.6087,4.6154,189600.0
2011-05-20 10:45:00,6.87,6.88,6.86,6.86,230400.0,4.6154,4.6221,4.6087,4.6087,230400.0
2011-05-20 10:50:00,6.86,6.89,6.86,6.87,201200.0,4.6087,4.6289,4.6087,4.6154,201200.0
2011-05-20 10:55:00,6.87,6.9,6.87,6.9,274800.0,4.6154,4.6356,4.6154,4.6356,274800.0
2011-05-20 11:00:00,6.89,6.89,6.86,6.87,211200.0,4.6289,4.6289,4.6087,4.6154,211200.0
2011-05-20 11:05:00,6.87,6.88,6.86,6.88,208400.0,4.6154,4.6221,4.6087,4.6221,208400.0
2011-05-20 11:10:00,6.87,6.89,6.87,6.87,160400.0,4.6154,4.6289,4.6154,4.6154,160400.0
2011-05-20 11:15:00,6.87,6.87,6.86,6.87,110800.0,4.6154,4.6154,4.6087,4.6154,110800.0
2011-05-20 11:20:00,6.87,6.87,6.86,6.86,197600.0,4.6154,4.6154,4.6087,4.6087,197600.0
2011-05-20 11:25:00,6.86,6.86,6.84,6.85,258000.0,4.6087,4.6087,4.5953,4.602,258000.0
2011-05-20 11:30:00,6.85,6.87,6.84,6.87,497200.0,4.602,4.6154,4.5953,4.6154,497200.0
2011-05-20 11:35:00,6.87,6.89,6.87,6.88,295200.0,4.6154,4.6289,4.6154,4.6221,295200.0
2011-05-20 11:40:00,6.88,6.88,6.87,6.88,178000.0,4.6221,4.6221,4.6154,4.6221,178000.0
2011-05-20 11:45:00,6.87,6.89,6.86,6.86,131200.0,4.6154,4.6289,4.6087,4.6087,131200.0
2011-05-20 11:50:00,6.86,6.89,6.86,6.88,202000.0,4.6087,4.6289,4.6087,4.6221,202000.0
2011-05-20 11:55:00,6.88,6.89,6.88,6.88,155600.0,4.6221,4.6289,4.6221,4.6221,155600.0
2011-05-20 12:00:00,6.88,6.89,6.87,6.89,210400.0,4.6221,4.6289,4.6154,4.6289,210400.0
2011-05-20 12:05:00,6.89,6.9,6.89,6.9,248400.0,4.6289,4.6356,4.6289,4.6356,248400.0
2011-05-20 12:10:00,6.9,6.94,6.9,6.93,1029600.0,4.6356,4.6625,4.6356,4.6557,1029600.0
2011-05-20 12:15:00,6.93,6.96,6.92,6.94,487200.0,4.6557,4.6759,4.649,4.6625,487200.0
2011-05-20 12:20:00,6.93,6.95,6.93,6.94,208800.0,4.6557,4.6692,4.6557,4.6625,208800.0
2011-05-20 12:25:00,6.94,6.95,6.93,6.94,206400.0,4.6625,4.6692,4.6557,4.6625,206400.0
2011-05-20 12:30:00,6.93,6.96,6.93,6.93,222000.0,4.6557,4.6759,4.6557,4.6557,222000.0
2011-05-20 12:35:00,6.93,6.99,6.93,6.98,733600.0,4.6557,4.696,4.6557,4.6893,733600.0
2011-05-20 12:40:00,6.98,7.0,6.97,7.0,718800.0,4.6893,4.7028,4.6826,4.7028,718800.0
2011-05-20 12:45:00,7.0,7.0,6.96,6.97,493600.0,4.7028,4.7028,4.6759,4.6826,493600.0
2011-05-20 12:50:00,6.96,6.98,6.96,6.96,353200.0,4.6759,4.6893,4.6759,4.6759,353200.0
2011-05-20 12:55:00,6.96,6.96,6.95,6.96,260000.0,4.6759,4.6759,4.6692,4.6759,260000.0
2011-05-20 13:00:00,6.96,6.97,6.96,6.96,282400.0,4.6759,4.6826,4.6759,4.6759,282400.0
2011-05-20 13:05:00,6.96,6.97,6.95,6.97,188000.0,4.6759,4.6826,4.6692,4.6826,188000.0
2011-05-20 13:10:00,6.97,6.97,6.96,6.96,208000.0,4.6826,4.6826,4.6759,4.6759,208000.0
2011-05-20 13:15:00,6.96,6.97,6.96,6.96,470800.0,4.6759,4.6826,4.6759,4.6759,470800.0
2011-05-20 13:20:00,6.96,6.97,6.95,6.95,342000.0,4.6759,4.6826,4.6692,4.6692,342000.0
2011-05-20 13:25:00,6.95,6.96,6.94,6.96,270400.0,4.6692,4.6759,4.6625,4.6759,270400.0
2011-05-20 13:30:00,6.96,6.97,6.95,6.95,151200.0,4.6759,4.6826,4.6692,4.6692,151200.0
2011-05-20 13:35:00,6.95,6.98,6.95,6.96,305600.0,4.6692,4.6893,4.6692,4.6759,305600.0
2011-05-20 13:40:00,6.97,6.98,6.96,6.96,140000.0,4.6826,4.6893,4.6759,4.6759,140000.0
2011-05-20 13:45:00,6.96,6.98,6.96,6.97,314800.0,4.6759,4.6893,4.6759,4.6826,314800.0
2011-05-20 13:50:00,6.97,6.97,6.97,6.97,104000.0,4.6826,4.6826,4.6826,4.6826,104000.0
2011-05-20 13:55:00,6.97,6.97,6.96,6.97,177600.0,4.6826,4.6826,4.6759,4.6826,177600.0
2011-05-20 14:00:00,6.97,6.98,6.97,6.98,352000.0,4.6826,4.6893,4.6826,4.6893,352000.0
2011-05-20 14:05:00,6.98,7.0,6.98,7.0,640800.0,4.6893,4.7028,4.6893,4.7028,640800.0
2011-05-20 14:10:00,7.0,7.04,7.0,7.04,816800.0,4.7028,4.7296,4.7028,4.7296,816800.0
2011-05-20 14:15:00,7.04,7.04,7.0,7.01,296400.0,4.7296,4.7296,4.7028,4.7095,296400.0
2011-05-20 14:20:00,7.01,7.02,7.0,7.0,449200.0,4.7095,4.7162,4.7028,4.7028,449200.0
2011-05-20 14:25:00,7.0,7.01,7.0,7.0,128000.0,4.7028,4.7095,4.7028,4.7028,128000.0
2011-05-20 14:30:00,7.0,7.01,7.0,7.0,212400.0,4.7028,4.7095,4.7028,4.7028,212400.0
2011-05-20 14:35:00,7.0,7.04,7.0,7.02,350000.0,4.7028,4.7296,4.7028,4.7162,350000.0
2011-05-20 14:40:00,7.02,7.04,7.01,7.04,254400.0,4.7162,4.7296,4.7095,4.7296,254400.0
2011-05-20 14:45:00,7.04,7.06,7.04,7.05,305200.0,4.7296,4.7431,4.7296,4.7364,305200.0
2011-05-20 14:50:00,7.05,7.05,7.05,7.05,246400.0,4.7364,4.7364,4.7364,4.7364,246400.0
2011-05-20 14:55:00,7.05,7.05,7.01,7.01,449200.0,4.7364,4.7364,4.7095,4.7095,449200.0
2011-05-20 15:00:00,7.01,7.01,6.99,6.99,679200.0,4.7095,4.7095,4.696,4.696,679200.0
2011-05-20 15:05:00,6.99,7.01,6.99,7.0,514000.0,4.696,4.7095,4.696,4.7028,514000.0
2011-05-20 15:10:00,7.0,7.01,6.97,6.97,377200.0,4.7028,4.7095,4.6826,4.6826,377200.0
2011-05-20 15:15:00,6.97,6.99,6.97,6.99,354400.0,4.6826,4.696,4.6826,4.696,354400.0
2011-05-20 15:20:00,6.99,7.0,6.99,7.0,445200.0,4.696,4.7028,4.696,4.7028,445200.0
2011-05-20 15:25:00,7.0,7.01,7.0,7.0,244800.0,4.7028,4.7095,4.7028,4.7028,244800.0
2011-05-20 15:30:00,7.0,7.01,6.99,7.0,532400.0,4.7028,4.7095,4.696,4.7028,532400.0
2011-05-20 15:35:00,7.0,7.0,6.98,6.98,354400.0,4.7028,4.7028,4.6893,4.6893,354400.0
2011-05-20 15:40:00,6.98,7.0,6.98,6.99,505200.0,4.6893,4.7028,4.6893,4.696,505200.0
2011-05-20 15:45:00,6.99,6.99,6.98,6.98,851200.0,4.696,4.696,4.6893,4.6893,851200.0
2011-05-20 15:50:00,6.98,6.98,6.96,6.96,937600.0,4.6893,4.6893,4.6759,4.6759,937600.0
2011-05-20 15:55:00,6.96,6.97,6.96,6.97,923200.0,4.6759,4.6826,4.6759,4.6826,923200.0
2011-05-23 09:30:00,6.91,6.93,6.89,6.9,397600.0,4.6423,4.6557,4.6289,4.6356,397600.0
2011-05-23 09:35:00,6.89,6.96,6.87,6.92,342000.0,4.6289,4.6759,4.6154,4.649,342000.0
2011-05-23 09:40:00,6.91,6.92,6.87,6.88,258800.0,4.6423,4.649,4.6154,4.6221,258800.0
2011-05-23 09:45:00,6.89,6.91,6.88,6.88,323200.0,4.6289,4.6423,4.6221,4.6221,323200.0
2011-05-23 09:50:00,6.88,6.91,6.87,6.9,197600.0,4.6221,4.6423,4.6154,4.6356,197600.0
2011-05-23 09:55:00,6.91,6.93,6.9,6.93,146000.0,4.6423,4.6557,4.6356,4.6557,146000.0
2011-05-23 10:00:00,6.93,6.94,6.92,6.94,150800.0,4.6557,4.6625,4.649,4.6625,150800.0
2011-05-23 10:05:00,6.95,6.96,6.93,6.96,206800.0,4.6692,4.6759,4.6557,4.6759,206800.0
2011-05-23 10:10:00,6.96,6.98,6.96,6.98,252400.0,4.6759,4.6893,4.6759,4.6893,252400.0
2011-05-23 10:15:00,6.98,6.98,6.94,6.94,308800.0,4.6893,4.6893,4.6625,4.6625,308800.0
2011-05-23 10:20:00,6.94,6.96,6.94,6.94,254800.0,4.6625,4.6759,4.6625,4.6625,254800.0
2011-05-23 10:25:00,6.94,6.95,6.92,6.95,164000.0,4.6625,4.6692,4.649,4.6692,164000.0
2011-05-23 10:30:00,6.95,6.98,6.95,6.98,180400.0,4.6692,4.6893,4.6692,4.6893,180400.0
2011-05-23 10:35:00,6.98,6.98,6.95,6.95,115200.0,4.6893,4.6893,4.6692,4.6692,115200.0
2011-05-23 10:40:00,6.95,6.96,6.95,6.96,126000.0,4.6692,4.6759,4.6692,4.6759,126000.0
2011-05-23 10:45:00,6.96,6.96,6.94,6.94,118400.0,4.6759,4.6759,4.6625,4.6625,118400.0
2011-05-23 10:50:00,6.94,6.95,6.93,6.94,101200.0,4.6625,4.6692,4.6557,4.6625,101200.0
2011-05-23 10:55:00,6.94,6.94,6.92,6.92,215600.0,4.6625,4.6625,4.649,4.649,215600.0
2011-05-23 11:00:00,6.92,6.93,6.91,6.92,119600.0,4.649,4.6557,4.6423,4.649,119600.0
2011-05-23 11:05:00,6.92,6.93,6.91,6.91,114800.0,4.649,4.6557,4.6423,4.6423,114800.0
2011-05-23 11:10:00,6.91,6.93,6.91,6.91,88000.0,4.6423,4.6557,4.6423,4.6423,88000.0
2011-05-23 11:15:00,6.9,6.91,6.89,6.9,131200.0,4.6356,4.6423,4.6289,4.6356,131200.0
2011-05-23 11:20:00,6.9,6.9,6.89,6.89,91200.0,4.6356,4.6356,4.6289,4.6289,91200.0
2011-05-23 11:25:00,6.89,6.91,6.89,6.89,132000.0,4.6289,4.6423,4.6289,4.6289,132000.0
2011-05-23 11:30:00,6.89,6.9,6.88,6.88,149200.0,4.6289,4.6356,4.6221,4.6221,149200.0
2011-05-23 11:35:00,6.88,6.88,6.86,6.88,177600.0,4.6221,4.6221,4.6087,4.6221,177600.0
2011-05-23 11:40:00,6.88,6.89,6.87,6.87,88000.0,4.6221,4.6289,4.6154,4.6154,88000.0
2011-05-23 11:45:00,6.87,6.87,6.85,6.87,149200.0,4.6154,4.6154,4.602,4.6154,149200.0
2011-05-23 11:50:00,6.87,6.89,6.87,6.88,43200.0,4.6154,4.6289,4.6154,4.6221,43200.0
2011-05-23 11:55:00,6.88,6.88,6.86,6.87,132400.0,4.6221,4.6221,4.6087,4.6154,132400.0
2011-05-23 12:00:00,6.87,6.88,6.87,6.87,72400.0,4.6154,4.6221,4.6154,4.6154,72400.0
2011-05-23 12:05:00,6.87,6.88,6.87,6.88,91200.0,4.6154,4.6221,4.6154,4.6221,91200.0
2011-05-23 12:10:00,6.88,6.88,6.85,6.87,264400.0,4.6221,4.6221,4.602,4.6154,264400.0
2011-05-23 12:15:00,6.87,6.87,6.86,6.87,90800.0,4.6154,4.6154,4.6087,4.6154,90800.0
2011-05-23 12:20:00,6.87,6.89,6.87,6.89,126800.0,4.6154,4.6289,4.6154,4.6289,126800.0
2011-05-23 12:25:00,6.89,6.91,6.89,6.9,114800.0,4.6289,4.6423,4.6289,4.6356,114800.0
2011-05-23 12:30:00,6.9,6.92,6.9,6.91,62800.0,4.6356,4.649,4.6356,4.6423,62800.0
2011-05-23 12:35:00,6.91,6.91,6.91,6.91,107200.0,4.6423,4.6423,4.6423,4.6423,107200.0
2011-05-23 12:40:00,6.91,6.92,6.91,6.91,93600.0,4.6423,4.649,4.6423,4.6423,93600.0
2011-05-23 12:45:00,6.91,6.94,6.91,6.94,295200.0,4.6423,4.6625,4.6423,4.6625,295200.0
2011-05-23 12:50:00,6.94,6.95,6.94,6.95,128000.0,4.6625,4.6692,4.6625,4.6692,128000.0
2011-05-23 12:55:00,6.95,6.97,6.95,6.97,172800.0,4.6692,4.6826,4.6692,4.6826,172800.0
2011-05-23 13:00:00,6.97,6.97,6.94,6.96,230400.0,4.6826,4.6826,4.6625,4.6759,230400.0
2011-05-23 13:05:00,6.96,6.96,6.95,6.96,117600.0,4.6759,4.6759,4.6692,4.6759,117600.0
2011-05-23 13:10:00,6.96,6.96,6.96,6.96,57600.0,4.6759,4.6759,4.6759,4.6759,57600.0
2011-05-23 13:15:00,6.96,6.97,6.96,6.97,165200.0,4.6759,4.6826,4.6759,4.6826,165200.0
2011-05-23 13:20:00,6.97,6.99,6.97,6.99,429600.0,4.6826,4.696,4.6826,4.696,429600.0
2011-05-23 13:25:00,6.99,7.0,6.97,6.98,319200.0,4.696,4.7028,4.6826,4.6893,319200.0
2011-05-23 13:30:00,6.98,6.98,6.98,6.98,115200.0,4.6893,4.6893,4.6893,4.6893,115200.0
2011-05-23 13:35:00,6.98,6.99,6.97,6.97,385600.0,4.6893,4.696,4.6826,4.6826,385600.0
2011-05-23 13:40:00,6.97,6.97,6.97,6.97,150000.0,4.6826,4.6826,4.6826,4.6826,150000.0
2011-05-23 13:45:00,6.98,6.99,6.98,6.99,92000.0,4.6893,4.696,4.6893,4.696,92000.0
2011-05-23 13:50:00,6.99,7.0,6.99,7.0,288000.0,4.696,4.7028,4.696,4.7028,288000.0
2011-05-23 13:55:00,7.0,7.01,6.99,7.0,329200.0,4.7028,4.7095,4.696,4.7028,329200.0
2011-05-23 14:00:00,7.0,7.0,6.99,6.99,230400.0,4.7028,4.7028,4.696,4.696,230400.0
2011-05-23 14:05:00,6.99,7.01,6.99,7.01,472400.0,4.696,4.7095,4.696,4.7095,472400.0
2011-05-23 14:10:00,7.01,7.01,7.0,7.0,158400.0,4.7095,4.7095,4.7028,4.7028,158400.0
2011-05-23 14:15:00,7.0,7.01,6.98,6.98,201200.0,4.7028,4.7095,4.6893,4.6893,201200.0
2011-05-23 14:20:00,6.98,6.98,6.97,6.97,140800.0,4.6893,4.6893,4.6826,4.6826,140800.0
2011-05-23 14:25:00,6.97,7.0,6.97,6.98,168000.0,4.6826,4.7028,4.6826,4.6893,168000.0
2011-05-23 14:30:00,6.98,7.01,6.98,7.0,181200.0,4.6893,4.7095,4.6893,4.7028,181200.0
2011-05-23 14:35:00,7.0,7.01,7.0,7.01,173200.0,4.7028,4.7095,4.7028,4.7095,173200.0
2011-05-23 14:40:00,7.01,7.01,7.0,7.0,99600.0,4.7095,4.7095,4.7028,4.7028,99600.0
2011-05-23 14:45:00,7.0,7.0,6.99,7.0,161600.0,4.7028,4.7028,4.696,4.7028,161600.0
2011-05-23 14:50:00,7.0,7.0,6.98,6.99,120800.0,4.7028,4.7028,4.6893,4.696,120800.0
2011-05-23 14:55:00,6.99,6.99,6.98,6.98,83200.0,4.696,4.696,4.6893,4.6893,83200.0
2011-05-23 15:00:00,6.98,6.99,6.98,6.99,391600.0,4.6893,4.696,4.6893,4.696,391600.0
2011-05-23 15:05:00,6.99,6.99,6.97,6.97,73600.0,4.696,4.696,4.6826,4.6826,73600.0
2011-05-23 15:10:00,6.97,6.97,6.96,6.96,131600.0,4.6826,4.6826,4.6759,4.6759,131600.0
2011-05-23 15:15:00,6.96,6.96,6.95,6.95,172800.0,4.6759,4.6759,4.6692,4.6692,172800.0
2011-05-23 15:20:00,6.95,6.96,6.95,6.95,234400.0,4.6692,4.6759,4.6692,4.6692,234400.0
2011-05-23 15:25:00,6.95,6.95,6.93,6.94,347200.0,4.6692,4.6692,4.6557,4.6625,347200.0
2011-05-23 15:30:00,6.94,6.95,6.93,6.93,233200.0,4.6625,4.6692,4.6557,4.6557,233200.0
2011-05-23 15:35:00,6.93,6.93,6.93,6.93,202000.0,4.6557,4.6557,4.6557,4.6557,202000.0
2011-05-23 15:40:00,6.93,6.93,6.9,6.91,520400.0,4.6557,4.6557,4.6356,4.6423,520400.0
2011-05-23 15:45:00,6.91,6.93,6.91,6.91,454400.0,4.6423,4.6557,4.6423,4.6423,454400.0
2011-05-23 15:50:00,6.91,6.92,6.91,6.92,554800.0,4.6423,4.649,4.6423,4.649,554800.0
2011-05-23 15:55:00,6.92,6.92,6.91,6.92,955600.0,4.649,4.649,4.6423,4.649,955600.0
2011-05-24 09:30:00,6.93,6.96,6.91,6.95,220000.0,4.6557,4.6759,4.6423,4.6692,220000.0
2011-05-24 09:35:00,6.95,7.04,6.95,7.04,1482800.0,4.6692,4.7296,4.6692,4.7296,1482800.0
2011-05-24 09:40:00,7.04,7.14,7.03,7.12,1364000.0,4.7296,4.7968,4.7229,4.7834,1364000.0
2011-05-24 09:45:00,7.12,7.15,7.04,7.05,668000.0,4.7834,4.8035,4.7296,4.7364,668000.0
2011-05-24 09:50:00,7.05,7.07,7.05,7.05,194000.0,4.7364,4.7498,4.7364,4.7364,194000.0
2011-05-24 09:55:00,7.05,7.07,7.05,7.07,465600.0,4.7364,4.7498,4.7364,4.7498,465600.0
2011-05-24 10:00:00,7.07,7.09,7.06,7.08,438000.0,4.7498,4.7632,4.7431,4.7565,438000.0
2011-05-24 10:05:00,7.08,7.13,7.08,7.13,550400.0,4.7565,4.7901,4.7565,4.7901,550400.0
2011-05-24 10:10:00,7.12,7.17,7.11,7.16,1165200.0,4.7834,4.817,4.7767,4.8103,1165200.0
2011-05-24 10:15:00,7.16,7.16,7.09,7.1,442000.0,4.8103,4.8103,4.7632,4.7699,442000.0
2011-05-24 10:20:00,7.11,7.11,7.06,7.06,376000.0,4.7767,4.7767,4.7431,4.7431,376000.0
2011-05-24 10:25:00,7.06,7.08,7.03,7.05,414800.0,4.7431,4.7565,4.7229,4.7364,414800.0
2011-05-24 10:30:00,7.05,7.06,7.03,7.06,245200.0,4.7364,4.7431,4.7229,4.7431,245200.0
2011-05-24 10:35:00,7.06,7.06,7.04,7.05,168000.0,4.7431,4.7431,4.7296,4.7364,168000.0
2011-05-24 10:40:00,7.05,7.05,7.04,7.04,232000.0,4.7364,4.7364,4.7296,4.7296,232000.0
2011-05-24 10:45:00,7.05,7.07,7.05,7.06,236400.0,4.7364,4.7498,4.7364,4.7431,236400.0
2011-05-24 10:50:00,7.06,7.08,7.06,7.07,228800.0,4.7431,4.7565,4.7431,4.7498,228800.0
2011-05-24 10:55:00,7.07,7.08,7.06,7.06,195600.0,4.7498,4.7565,4.7431,4.7431,195600.0
2011-05-24 11:00:00,7.06,7.08,7.05,7.06,128800.0,4.7431,4.7565,4.7364,4.7431,128800.0
2011-05-24 11:05:00,7.06,7.08,7.05,7.08,322000.0,4.7431,4.7565,4.7364,4.7565,322000.0
2011-05-24 11:10:00,7.07,7.08,7.07,7.08,269200.0,4.7498,4.7565,4.7498,4.7565,269200.0
2011-05-24 11:15:00,7.08,7.08,7.07,7.07,130400.0,4.7565,4.7565,4.7498,4.7498,130400.0
2011-05-24 11:20:00,7.07,7.08,7.06,7.08,231200.0,4.7498,4.7565,4.7431,4.7565,231200.0
2011-05-24 11:25:00,7.08,7.08,7.07,7.07,339600.0,4.7565,4.7565,4.7498,4.7498,339600.0
2011-05-24 11:30:00,7.07,7.08,7.07,7.07,114400.0,4.7498,4.7565,4.7498,4.7498,114400.0
2011-05-24 11:35:00,7.07,7.07,7.06,7.07,186400.0,4.7498,4.7498,4.7431,4.7498,186400.0
2011-05-24 11:40:00,7.07,7.08,7.06,7.07,582800.0,4.7498,4.7565,4.7431,4.7498,582800.0
2011-05-24 11:45:00,7.07,7.08,7.05,7.06,259600.0,4.7498,4.7565,4.7364,4.7431,259600.0
2011-05-24 11:50:00,7.06,7.06,7.05,7.06,50400.0,4.7431,4.7431,4.7364,4.7431,50400.0
2011-05-24 11:55:00,7.06,7.06,7.04,7.05,180400.0,4.7431,4.7431,4.7296,4.7364,180400.0
2011-05-24 12:00:00,7.05,7.06,7.04,7.05,213200.0,4.7364,4.7431,4.7296,4.7364,213200.0
2011-05-24 12:05:00,7.05,7.06,7.04,7.05,190000.0,4.7364,4.7431,4.7296,4.7364,190000.0
2011-05-24 12:10:00,7.04,7.05,7.01,7.01,258400.0,4.7296,4.7364,4.7095,4.7095,258400.0
2011-05-24 12:15:00,7.01,7.01,7.0,7.0,301200.0,4.7095,4.7095,4.7028,4.7028,301200.0
2011-05-24 12:20:00,7.0,7.0,6.99,6.99,219600.0,4.7028,4.7028,4.696,4.696,219600.0
2011-05-24 12:25:00,6.99,7.0,6.98,6.99,145200.0,4.696,4.7028,4.6893,4.696,145200.0
2011-05-24 12:30:00,6.99,6.99,6.98,6.99,240400.0,4.696,4.696,4.6893,4.696,240400.0
2011-05-24 12:35:00,6.99,6.99,6.98,6.99,148000.0,4.696,4.696,4.6893,4.696,148000.0
2011-05-24 12:40:00,6.99,7.0,6.99,7.0,200000.0,4.696,4.7028,4.696,4.7028,200000.0
2011-05-24 12:45:00,7.0,7.0,6.98,6.99,173200.0,4.7028,4.7028,4.6893,4.696,173200.0
2011-05-24 12:50:00,6.99,6.99,6.97,6.97,71600.0,4.696,4.696,4.6826,4.6826,71600.0
2011-05-24 12:55:00,6.97,6.99,6.97,6.98,112000.0,4.6826,4.696,4.6826,4.6893,112000.0
2011-05-24 13:00:00,6.98,6.98,6.97,6.98,83600.0,4.6893,4.6893,4.6826,4.6893,83600.0
2011-05-24 13:05:00,6.98,6.99,6.97,6.97,124000.0,4.6893,4.696,4.6826,4.6826,124000.0
2011-05-24 13:10:00,6.97,6.98,6.95,6.95,266000.0,4.6826,4.6893,4.6692,4.6692,266000.0
2011-05-24 13:15:00,6.95,6.96,6.94,6.95,120000.0,4.6692,4.6759,4.6625,4.6692,120000.0
2011-05-24 13:20:00,6.95,6.95,6.94,6.94,86000.0,4.6692,4.6692,4.6625,4.6625,86000.0
2011-05-24 13:25:00,6.94,6.94,6.93,6.93,129600.0,4.6625,4.6625,4.6557,4.6557,129600.0
2011-05-24 13:30:00,6.93,6.93,6.93,6.93,82800.0,4.6557,4.6557,4.6557,4.6557,82800.0
2011-05-24 13:35:00,6.93,6.93,6.92,6.93,126400.0,4.6557,4.6557,4.649,4.6557,126400.0
2011-05-24 13:40:00,6.93,6.93,6.92,6.93,390000.0,4.6557,4.6557,4.649,4.6557,390000.0
2011-05-24 13:45:00,6.93,6.93,6.91,6.92,286000.0,4.6557,4.6557,4.6423,4.649,286000.0
2011-05-24 13:50:00,6.92,6.94,6.92,6.94,114400.0,4.649,4.6625,4.649,4.6625,114400.0
2011-05-24 13:55:00,6.94,6.94,6.93,6.93,290400.0,4.6625,4.6625,4.6557,4.6557,290400.0
2011-05-24 14:00:00,6.93,6.95,6.93,6.93,233200.0,4.6557,4.6692,4.6557,4.6557,233200.0
2011-05-24 14:05:00,6.94,6.95,6.93,6.94,85600.0,4.6625,4.6692,4.6557,4.6625,85600.0
2011-05-24 14:10:00,6.94,6.95,6.94,6.94,149200.0,4.6625,4.6692,4.6625,4.6625,149200.0
2011-05-24 14:15:00,6.94,6.95,6.94,6.94,121600.0,4.6625,4.6692,4.6625,4.6625,121600.0
2011-05-24 14:20:00,6.94,6.95,6.94,6.94,145600.0,4.6625,4.6692,4.6625,4.6625,145600.0
2011-05-24 14:25:00,6.94,6.94,6.93,6.94,226000.0,4.6625,4.6625,4.6557,4.6625,226000.0
2011-05-24 14:30:00,6.94,6.95,6.93,6.94,155600.0,4.6625,4.6692,4.6557,4.6625,155600.0
2011-05-24 14:35:00,6.94,6.94,6.94,6.94,178800.0,4.6625,4.6625,4.6625,4.6625,178800.0
2011-05-24 14:40:00,6.94,6.94,6.93,6.94,160800.0,4.6625,4.6625,4.6557,4.6625,160800.0
2011-05-24 14:45:00,6.94,6.94,6.92,6.92,382400.0,4.6625,4.6625,4.649,4.649,382400.0
2011-05-24 14:50:00,6.92,6.92,6.92,6.92,154800.0,4.649,4.649,4.649,4.649,154800.0
2011-05-24 14:55:00,6.92,6.93,6.92,6.93,172400.0,4.649,4.6557,4.649,4.6557,172400.0
2011-05-24 15:00:00,6.93,6.94,6.93,6.94,157200.0,4.6557,4.6625,4.6557,4.6625,157200.0
2011-05-24 15:05:00,6.94,6.94,6.92,6.93,176000.0,4.6625,4.6625,4.649,4.6557,176000.0
2011-05-24 15:10:00,6.93,6.94,6.93,6.93,470800.0,4.6557,4.6625,4.6557,4.6557,470800.0
2011-05-24 15:15:00,6.93,6.94,6.93,6.94,150800.0,4.6557,4.6625,4.6557,4.6625,150800.0
2011-05-24 15:20:00,6.94,6.95,6.93,6.94,156400.0,4.6625,4.6692,4.6557,4.6625,156400.0
2011-05-24 15:25:00,6.94,6.95,6.93,6.94,109600.0,4.6625,4.6692,4.6557,4.6625,109600.0
2011-05-24 15:30:00,6.94,6.94,6.93,6.93,175600.0,4.6625,4.6625,4.6557,4.6557,175600.0
2011-05-24 15:35:00,6.93,6.94,6.93,6.93,238400.0,4.6557,4.6625,4.6557,4.6557,238400.0
2011-05-24 15:40:00,6.93,6.93,6.92,6.93,314000.0,4.6557,4.6557,4.649,4.6557,314000.0
2011-05-24 15:45:00,6.92,6.92,6.91,6.91,654000.0,4.649,4.649,4.6423,4.6423,654000.0
2011-05-24 15:50:00,6.91,6.92,6.91,6.91,577600.0,4.6423,4.649,4.6423,4.6423,577600.0
2011-05-24 15:55:00,6.91,6.91,6.9,6.91,955200.0,4.6423,4.6423,4.6356,4.6423,955200.0
2011-05-25 09:30:00,6.87,6.88,6.84,6.86,197200.0,4.6154,4.6221,4.5953,4.6087,197200.0
2011-05-25 09:35:00,6.87,6.87,6.85,6.85,153600.0,4.6154,4.6154,4.602,4.602,153600.0
2011-05-25 09:40:00,6.85,6.87,6.85,6.85,206800.0,4.602,4.6154,4.602,4.602,206800.0
2011-05-25 09:45:00,6.85,6.86,6.83,6.83,277600.0,4.602,4.6087,4.5886,4.5886,277600.0
2011-05-25 09:50:00,6.83,6.83,6.81,6.81,209200.0,4.5886,4.5886,4.5751,4.5751,209200.0
2011-05-25 09:55:00,6.81,6.82,6.8,6.8,236400.0,4.5751,4.5818,4.5684,4.5684,236400.0
2011-05-25 10:00:00,6.8,6.82,6.79,6.79,266800.0,4.5684,4.5818,4.5617,4.5617,266800.0
2011-05-25 10:05:00,6.79,6.8,6.78,6.79,244000.0,4.5617,4.5684,4.555,4.5617,244000.0
2011-05-25 10:10:00,6.79,6.79,6.78,6.79,196000.0,4.5617,4.5617,4.555,4.5617,196000.0
2011-05-25 10:15:00,6.79,6.79,6.77,6.77,308800.0,4.5617,4.5617,4.5482,4.5482,308800.0
2011-05-25 10:20:00,6.77,6.78,6.76,6.77,188400.0,4.5482,4.555,4.5415,4.5482,188400.0
2011-05-25 10:25:00,6.77,6.79,6.77,6.78,128400.0,4.5482,4.5617,4.5482,4.555,128400.0
2011-05-25 10:30:00,6.78,6.78,6.76,6.76,199600.0,4.555,4.555,4.5415,4.5415,199600.0
2011-05-25 10:35:00,6.76,6.77,6.76,6.77,340000.0,4.5415,4.5482,4.5415,4.5482,340000.0
2011-05-25 10:40:00,6.77,6.78,6.76,6.76,361600.0,4.5482,4.555,4.5415,4.5415,361600.0
2011-05-25 10:45:00,6.76,6.76,6.73,6.74,345600.0,4.5415,4.5415,4.5214,4.5281,345600.0
2011-05-25 10:50:00,6.74,6.76,6.74,6.75,224800.0,4.5281,4.5415,4.5281,4.5348,224800.0
2011-05-25 10:55:00,6.75,6.76,6.75,6.75,194800.0,4.5348,4.5415,4.5348,4.5348,194800.0
2011-05-25 11:00:00,6.75,6.76,6.75,6.75,245200.0,4.5348,4.5415,4.5348,4.5348,245200.0
2011-05-25 11:05:00,6.75,6.75,6.75,6.75,140000.0,4.5348,4.5348,4.5348,4.5348,140000.0
2011-05-25 11:10:00,6.75,6.77,6.75,6.77,263200.0,4.5348,4.5482,4.5348,4.5482,263200.0
2011-05-25 11:15:00,6.77,6.77,6.75,6.75,170000.0,4.5482,4.5482,4.5348,4.5348,170000.0
2011-05-25 11:20:00,6.76,6.77,6.75,6.76,146800.0,4.5415,4.5482,4.5348,4.5415,146800.0
2011-05-25 11:25:00,6.75,6.76,6.75,6.76,448800.0,4.5348,4.5415,4.5348,4.5415,448800.0
2011-05-25 11:30:00,6.76,6.76,6.74,6.74,144000.0,4.5415,4.5415,4.5281,4.5281,144000.0
2011-05-25 11:35:00,6.75,6.77,6.74,6.77,229600.0,4.5348,4.5482,4.5281,4.5482,229600.0
2011-05-25 11:40:00,6.77,6.79,6.76,6.79,97200.0,4.5482,4.5617,4.5415,4.5617,97200.0
2011-05-25 11:45:00,6.79,6.8,6.79,6.79,199200.0,4.5617,4.5684,4.5617,4.5617,199200.0
2011-05-25 11:50:00,6.79,6.81,6.79,6.8,85200.0,4.5617,4.5751,4.5617,4.5684,85200.0
2011-05-25 11:55:00,6.81,6.83,6.8,6.81,872800.0,4.5751,4.5886,4.5684,4.5751,872800.0
2011-05-25 12:00:00,6.81,6.82,6.81,6.82,71200.0,4.5751,4.5818,4.5751,4.5818,71200.0
2011-05-25 12:05:00,6.82,6.83,6.82,6.83,164000.0,4.5818,4.5886,4.5818,4.5886,164000.0
2011-05-25 12:10:00,6.83,6.84,6.82,6.83,159600.0,4.5886,4.5953,4.5818,4.5886,159600.0
2011-05-25 12:15:00,6.83,6.83,6.81,6.82,107200.0,4.5886,4.5886,4.5751,4.5818,107200.0
2011-05-25 12:20:00,6.81,6.82,6.81,6.81,182800.0,4.5751,4.5818,4.5751,4.5751,182800.0
2011-05-25 12:25:00,6.81,6.82,6.81,6.81,225200.0,4.5751,4.5818,4.5751,4.5751,225200.0
2011-05-25 12:30:00,6.81,6.82,6.81,6.81,186400.0,4.5751,4.5818,4.5751,4.5751,186400.0
2011-05-25 12:35:00,6.81,6.82,6.81,6.81,152800.0,4.5751,4.5818,4.5751,4.5751,152800.0
2011-05-25 12:40:00,6.81,6.81,6.81,6.81,99600.0,4.5751,4.5751,4.5751,4.5751,99600.0
2011-05-25 12:45:00,6.81,6.81,6.81,6.81,37600.0,4.5751,4.5751,4.5751,4.5751,37600.0
2011-05-25 12:50:00,6.81,6.82,6.81,6.81,212800.0,4.5751,4.5818,4.5751,4.5751,212800.0
2011-05-25 12:55:00,6.81,6.83,6.81,6.83,196000.0,4.5751,4.5886,4.5751,4.5886,196000.0
2011-05-25 13:00:00,6.82,6.83,6.82,6.82,146400.0,4.5818,4.5886,4.5818,4.5818,146400.0
2011-05-25 13:05:00,6.82,6.84,6.82,6.84,54400.0,4.5818,4.5953,4.5818,4.5953,54400.0
2011-05-25 13:10:00,6.83,6.84,6.83,6.83,162800.0,4.5886,4.5953,4.5886,4.5886,162800.0
2011-05-25 13:15:00,6.83,6.87,6.83,6.87,631600.0,4.5886,4.6154,4.5886,4.6154,631600.0
2011-05-25 13:20:00,6.87,6.87,6.85,6.85,160000.0,4.6154,4.6154,4.602,4.602,160000.0
2011-05-25 13:25:00,6.85,6.85,6.85,6.85,55200.0,4.602,4.602,4.602,4.602,55200.0
2011-05-25 13:30:00,6.85,6.87,6.85,6.87,292000.0,4.602,4.6154,4.602,4.6154,292000.0
2011-05-25 13:35:00,6.87,6.91,6.87,6.91,1147200.0,4.6154,4.6423,4.6154,4.6423,1147200.0
2011-05-25 13:40:00,6.91,6.92,6.9,6.92,252800.0,4.6423,4.649,4.6356,4.649,252800.0
2011-05-25 13:45:00,6.92,6.93,6.91,6.92,266000.0,4.649,4.6557,4.6423,4.649,266000.0
2011-05-25 13:50:00,6.92,6.93,6.91,6.93,125600.0,4.649,4.6557,4.6423,4.6557,125600.0
2011-05-25 13:55:00,6.93,6.93,6.92,6.93,265600.0,4.6557,4.6557,4.649,4.6557,265600.0
2011-05-25 14:00:00,6.93,6.95,6.93,6.94,191600.0,4.6557,4.6692,4.6557,4.6625,191600.0
2011-05-25 14:05:00,6.94,6.94,6.93,6.94,206000.0,4.6625,4.6625,4.6557,4.6625,206000.0
2011-05-25 14:10:00,6.94,6.94,6.93,6.93,156000.0,4.6625,4.6625,4.6557,4.6557,156000.0
2011-05-25 14:15:00,6.94,6.94,6.92,6.93,288400.0,4.6625,4.6625,4.649,4.6557,288400.0
2011-05-25 14:20:00,6.93,6.96,6.93,6.96,416000.0,4.6557,4.6759,4.6557,4.6759,416000.0
2011-05-25 14:25:00,6.96,6.98,6.95,6.98,354800.0,4.6759,4.6893,4.6692,4.6893,354800.0
2011-05-25 14:30:00,6.98,6.99,6.98,6.98,368000.0,4.6893,4.696,4.6893,4.6893,368000.0
2011-05-25 14:35:00,6.98,6.98,6.96,6.96,166400.0,4.6893,4.6893,4.6759,4.6759,166400.0
2011-05-25 14:40:00,6.96,6.97,6.95,6.96,240800.0,4.6759,4.6826,4.6692,4.6759,240800.0
2011-05-25 14:45:00,6.96,6.96,6.95,6.95,71600.0,4.6759,4.6759,4.6692,4.6692,71600.0
2011-05-25 14:50:00,6.95,6.96,6.95,6.95,157200.0,4.6692,4.6759,4.6692,4.6692,157200.0
2011-05-25 14:55:00,6.95,6.95,6.94,6.94,148800.0,4.6692,4.6692,4.6625,4.6625,148800.0
2011-05-25 15:00:00,6.94,6.97,6.94,6.97,261600.0,4.6625,4.6826,4.6625,4.6826,261600.0
2011-05-25 15:05:00,6.97,6.99,6.97,6.98,164800.0,4.6826,4.696,4.6826,4.6893,164800.0
2011-05-25 15:10:00,6.98,7.0,6.98,6.99,166000.0,4.6893,4.7028,4.6893,4.696,166000.0
2011-05-25 15:15:00,6.99,6.99,6.98,6.98,91200.0,4.696,4.696,4.6893,4.6893,91200.0
2011-05-25 15:20:00,6.98,6.98,6.96,6.96,142400.0,4.6893,4.6893,4.6759,4.6759,142400.0
2011-05-25 15:25:00,6.96,6.98,6.96,6.98,175600.0,4.6759,4.6893,4.6759,4.6893,175600.0
2011-05-25 15:30:00,6.98,6.98,6.97,6.97,240400.0,4.6893,4.6893,4.6826,4.6826,240400.0
2011-05-25 15:35:00,6.97,6.97,6.96,6.97,261200.0,4.6826,4.6826,4.6759,4.6826,261200.0
2011-05-25 15:40:00,6.97,6.98,6.96,6.96,670800.0,4.6826,4.6893,4.6759,4.6759,670800.0
2011-05-25 15:45:00,6.96,6.97,6.94,6.95,660400.0,4.6759,4.6826,4.6625,4.6692,660400.0
2011-05-25 15:50:00,6.95,6.95,6.94,6.94,622400.0,4.6692,4.6692,4.6625,4.6625,622400.0
2011-05-25 15:55:00,6.94,6.95,6.94,6.95,884000.0,4.6625,4.6692,4.6625,4.6692,884000.0
2011-05-26 09:30:00,6.93,6.95,6.91,6.94,217200.0,4.6557,4.6692,4.6423,4.6625,217200.0
2011-05-26 09:35:00,6.94,6.98,6.94,6.97,163600.0,4.6625,4.6893,4.6625,4.6826,163600.0
2011-05-26 09:40:00,6.97,6.98,6.93,6.94,304400.0,4.6826,4.6893,4.6557,4.6625,304400.0
2011-05-26 09:45:00,6.94,6.94,6.93,6.93,130400.0,4.6625,4.6625,4.6557,4.6557,130400.0
2011-05-26 09:50:00,6.93,6.93,6.91,6.91,100400.0,4.6557,4.6557,4.6423,4.6423,100400.0
2011-05-26 09:55:00,6.92,6.93,6.9,6.93,386000.0,4.649,4.6557,4.6356,4.6557,386000.0
2011-05-26 10:00:00,6.93,6.93,6.92,6.93,99600.0,4.6557,4.6557,4.649,4.6557,99600.0
2011-05-26 10:05:00,6.93,6.93,6.9,6.9,136000.0,4.6557,4.6557,4.6356,4.6356,136000.0
2011-05-26 10:10:00,6.9,6.91,6.88,6.9,126400.0,4.6356,4.6423,4.6221,4.6356,126400.0
2011-05-26 10:15:00,6.9,6.91,6.89,6.89,69600.0,4.6356,4.6423,4.6289,4.6289,69600.0
2011-05-26 10:20:00,6.89,6.92,6.88,6.92,134800.0,4.6289,4.649,4.6221,4.649,134800.0
2011-05-26 10:25:00,6.92,6.92,6.9,6.91,121600.0,4.649,4.649,4.6356,4.6423,121600.0
2011-05-26 10:30:00,6.91,6.91,6.9,6.9,60400.0,4.6423,4.6423,4.6356,4.6356,60400.0
2011-05-26 10:35:00,6.9,6.92,6.9,6.92,60000.0,4.6356,4.649,4.6356,4.649,60000.0
2011-05-26 10:40:00,6.92,6.92,6.91,6.92,112800.0,4.649,4.649,4.6423,4.649,112800.0
2011-05-26 10:45:00,6.92,6.92,6.91,6.91,117600.0,4.649,4.649,4.6423,4.6423,117600.0
2011-05-26 10:50:00,6.91,6.91,6.9,6.9,96800.0,4.6423,4.6423,4.6356,4.6356,96800.0
2011-05-26 10:55:00,6.89,6.9,6.89,6.89,182800.0,4.6289,4.6356,4.6289,4.6289,182800.0
2011-05-26 11:00:00,6.89,6.9,6.88,6.88,102000.0,4.6289,4.6356,4.6221,4.6221,102000.0
2011-05-26 11:05:00,6.88,6.89,6.88,6.88,107200.0,4.6221,4.6289,4.6221,4.6221,107200.0
2011-05-26 11:10:00,6.88,6.89,6.88,6.88,102800.0,4.6221,4.6289,4.6221,4.6221,102800.0
2011-05-26 11:15:00,6.88,6.9,6.87,6.89,313200.0,4.6221,4.6356,4.6154,4.6289,313200.0
2011-05-26 11:20:00,6.89,6.89,6.87,6.89,99600.0,4.6289,4.6289,4.6154,4.6289,99600.0
2011-05-26 11:25:00,6.89,6.91,6.89,6.91,259600.0,4.6289,4.6423,4.6289,4.6423,259600.0
2011-05-26 11:30:00,6.91,6.92,6.91,6.91,244000.0,4.6423,4.649,4.6423,4.6423,244000.0
2011-05-26 11:35:00,6.91,6.92,6.9,6.91,124400.0,4.6423,4.649,4.6356,4.6423,124400.0
2011-05-26 11:40:00,6.91,6.91,6.91,6.91,52400.0,4.6423,4.6423,4.6423,4.6423,52400.0
2011-05-26 11:45:00,6.91,6.92,6.91,6.91,85200.0,4.6423,4.649,4.6423,4.6423,85200.0
2011-05-26 11:50:00,6.91,6.92,6.91,6.91,76400.0,4.6423,4.649,4.6423,4.6423,76400.0
2011-05-26 11:55:00,6.91,6.91,6.9,6.9,44800.0,4.6423,4.6423,4.6356,4.6356,44800.0
2011-05-26 12:00:00,6.9,6.91,6.9,6.91,101200.0,4.6356,4.6423,4.6356,4.6423,101200.0
2011-05-26 12:05:00,6.91,6.92,6.91,6.91,71200.0,4.6423,4.649,4.6423,4.6423,71200.0
2011-05-26 12:10:00,6.92,6.92,6.91,6.92,142000.0,4.649,4.649,4.6423,4.649,142000.0
2011-05-26 12:15:00,6.92,6.92,6.91,6.91,29600.0,4.649,4.649,4.6423,4.6423,29600.0
2011-05-26 12:20:00,6.92,6.92,6.91,6.91,53600.0,4.649,4.649,4.6423,4.6423,53600.0
2011-05-26 12:25:00,6.91,6.92,6.91,6.91,64000.0,4.6423,4.649,4.6423,4.6423,64000.0
2011-05-26 12:30:00,6.91,6.92,6.91,6.91,53200.0,4.6423,4.649,4.6423,4.6423,53200.0
2011-05-26 12:35:00,6.91,6.92,6.91,6.92,69600.0,4.6423,4.649,4.6423,4.649,69600.0
2011-05-26 12:40:00,6.92,6.94,6.92,6.94,50400.0,4.649,4.6625,4.649,4.6625,50400.0
2011-05-26 12:45:00,6.93,6.96,6.93,6.96,86400.0,4.6557,4.6759,4.6557,4.6759,86400.0
2011-05-26 12:50:00,6.96,6.96,6.95,6.96,84000.0,4.6759,4.6759,4.6692,4.6759,84000.0
2011-05-26 12:55:00,6.96,6.96,6.95,6.96,83200.0,4.6759,4.6759,4.6692,4.6759,83200.0
2011-05-26 13:00:00,6.96,6.96,6.95,6.95,44000.0,4.6759,4.6759,4.6692,4.6692,44000.0
2011-05-26 13:05:00,6.95,6.96,6.95,6.95,57200.0,4.6692,4.6759,4.6692,4.6692,57200.0
2011-05-26 13:10:00,6.95,6.95,6.95,6.95,67200.0,4.6692,4.6692,4.6692,4.6692,67200.0
2011-05-26 13:15:00,6.95,6.96,6.95,6.95,118800.0,4.6692,4.6759,4.6692,4.6692,118800.0
2011-05-26 13:20:00,6.95,6.95,6.95,6.95,83200.0,4.6692,4.6692,4.6692,4.6692,83200.0
2011-05-26 13:25:00,6.95,6.96,6.95,6.96,75600.0,4.6692,4.6759,4.6692,4.6759,75600.0
2011-05-26 13:30:00,6.95,6.96,6.95,6.96,90800.0,4.6692,4.6759,4.6692,4.6759,90800.0
2011-05-26 13:35:00,6.96,6.97,6.96,6.96,136000.0,4.6759,4.6826,4.6759,4.6759,136000.0
2011-05-26 13:40:00,6.96,6.97,6.96,6.96,46000.0,4.6759,4.6826,4.6759,4.6759,46000.0
2011-05-26 13:45:00,6.96,6.96,6.95,6.95,90800.0,4.6759,4.6759,4.6692,4.6692,90800.0
2011-05-26 13:50:00,6.95,6.96,6.95,6.95,101200.0,4.6692,4.6759,4.6692,4.6692,101200.0
2011-05-26 13:55:00,6.95,6.95,6.94,6.94,112400.0,4.6692,4.6692,4.6625,4.6625,112400.0
2011-05-26 14:00:00,6.94,6.95,6.94,6.95,54800.0,4.6625,4.6692,4.6625,4.6692,54800.0
2011-05-26 14:05:00,6.95,6.95,6.95,6.95,21200.0,4.6692,4.6692,4.6692,4.6692,21200.0
2011-05-26 14:10:00,6.95,6.95,6.95,6.95,87600.0,4.6692,4.6692,4.6692,4.6692,87600.0
2011-05-26 14:15:00,6.95,6.96,6.95,6.96,160000.0,4.6692,4.6759,4.6692,4.6759,160000.0
2011-05-26 14:20:00,6.96,6.96,6.96,6.96,152400.0,4.6759,4.6759,4.6759,4.6759,152400.0
2011-05-26 14:25:00,6.96,6.97,6.96,6.97,156000.0,4.6759,4.6826,4.6759,4.6826,156000.0
2011-05-26 14:30:00,6.97,6.98,6.97,6.97,148800.0,4.6826,4.6893,4.6826,4.6826,148800.0
2011-05-26 14:35:00,6.97,6.97,6.96,6.96,45600.0,4.6826,4.6826,4.6759,4.6759,45600.0
2011-05-26 14:40:00,6.96,6.96,6.95,6.96,147200.0,4.6759,4.6759,4.6692,4.6759,147200.0
2011-05-26 14:45:00,6.96,6.96,6.95,6.96,105200.0,4.6759,4.6759,4.6692,4.6759,105200.0
2011-05-26 14:50:00,6.96,6.96,6.95,6.95,232800.0,4.6759,4.6759,4.6692,4.6692,232800.0
2011-05-26 14:55:00,6.95,6.96,6.95,6.96,210400.0,4.6692,4.6759,4.6692,4.6759,210400.0
2011-05-26 15:00:00,6.96,6.96,6.96,6.96,80400.0,4.6759,4.6759,4.6759,4.6759,80400.0
2011-05-26 15:05:00,6.96,6.96,6.95,6.95,116400.0,4.6759,4.6759,4.6692,4.6692,116400.0
2011-05-26 15:10:00,6.95,6.95,6.94,6.94,102400.0,4.6692,4.6692,4.6625,4.6625,102400.0
2011-05-26 15:15:00,6.95,6.95,6.94,6.94,148800.0,4.6692,4.6692,4.6625,4.6625,148800.0
2011-05-26 15:20:00,6.94,6.95,6.93,6.94,260000.0,4.6625,4.6692,4.6557,4.6625,260000.0
2011-05-26 15:25:00,6.94,6.95,6.94,6.95,61600.0,4.6625,4.6692,4.6625,4.6692,61600.0
2011-05-26 15:30:00,6.95,6.95,6.94,6.94,72000.0,4.6692,4.6692,4.6625,4.6625,72000.0
2011-05-26 15:35:00,6.94,6.95,6.93,6.95,252000.0,4.6625,4.6692,4.6557,4.6692,252000.0
2011-05-26 15:40:00,6.95,6.95,6.94,6.95,229600.0,4.6692,4.6692,4.6625,4.6692,229600.0
2011-05-26 15:45:00,6.95,6.95,6.93,6.95,420800.0,4.6692,4.6692,4.6557,4.6692,420800.0
2011-05-26 15:50:00,6.94,6.95,6.93,6.93,447600.0,4.6625,4.6692,4.6557,4.6557,447600.0
2011-05-26 15:55:00,6.93,6.95,6.93,6.94,611200.0,4.6557,4.6692,4.6557,4.6625,611200.0
2011-05-27 09:30:00,6.98,7.0,6.97,6.99,258000.0,4.6893,4.7028,4.6826,4.696,258000.0
2011-05-27 09:35:00,6.99,7.03,6.99,7.0,325200.0,4.696,4.7229,4.696,4.7028,325200.0
2011-05-27 09:40:00,7.0,7.03,7.0,7.01,187200.0,4.7028,4.7229,4.7028,4.7095,187200.0
2011-05-27 09:45:00,7.01,7.01,6.99,7.0,114800.0,4.7095,4.7095,4.696,4.7028,114800.0
2011-05-27 09:50:00,7.0,7.01,6.99,7.0,52000.0,4.7028,4.7095,4.696,4.7028,52000.0
2011-05-27 09:55:00,7.0,7.03,7.0,7.02,89600.0,4.7028,4.7229,4.7028,4.7162,89600.0
2011-05-27 10:00:00,7.02,7.02,6.96,6.96,286400.0,4.7162,4.7162,4.6759,4.6759,286400.0
2011-05-27 10:05:00,6.96,7.0,6.96,6.98,119200.0,4.6759,4.7028,4.6759,4.6893,119200.0
2011-05-27 10:10:00,6.98,6.99,6.97,6.97,193600.0,4.6893,4.696,4.6826,4.6826,193600.0
2011-05-27 10:15:00,6.97,6.98,6.96,6.98,157200.0,4.6826,4.6893,4.6759,4.6893,157200.0
2011-05-27 10:20:00,6.98,6.98,6.96,6.98,126400.0,4.6893,4.6893,4.6759,4.6893,126400.0
2011-05-27 10:25:00,6.98,7.02,6.98,7.02,125200.0,4.6893,4.7162,4.6893,4.7162,125200.0
2011-05-27 10:30:00,7.02,7.02,7.01,7.01,85200.0,4.7162,4.7162,4.7095,4.7095,85200.0
2011-05-27 10:35:00,7.01,7.02,7.01,7.01,143200.0,4.7095,4.7162,4.7095,4.7095,143200.0
2011-05-27 10:40:00,7.01,7.01,7.0,7.01,60400.0,4.7095,4.7095,4.7028,4.7095,60400.0
2011-05-27 10:45:00,7.02,7.02,7.0,7.0,79600.0,4.7162,4.7162,4.7028,4.7028,79600.0
2011-05-27 10:50:00,7.01,7.01,7.0,7.01,96800.0,4.7095,4.7095,4.7028,4.7095,96800.0
2011-05-27 10:55:00,7.01,7.01,7.01,7.01,40800.0,4.7095,4.7095,4.7095,4.7095,40800.0
2011-05-27 11:00:00,7.01,7.02,7.01,7.01,97600.0,4.7095,4.7162,4.7095,4.7095,97600.0
2011-05-27 11:05:00,7.01,7.01,7.0,7.0,82400.0,4.7095,4.7095,4.7028,4.7028,82400.0
2011-05-27 11:10:00,7.0,7.0,6.99,7.0,82000.0,4.7028,4.7028,4.696,4.7028,82000.0
2011-05-27 11:15:00,7.0,7.0,7.0,7.0,31200.0,4.7028,4.7028,4.7028,4.7028,31200.0
2011-05-27 11:20:00,7.0,7.0,6.99,7.0,43200.0,4.7028,4.7028,4.696,4.7028,43200.0
2011-05-27 11:25:00,7.0,7.0,6.99,7.0,60800.0,4.7028,4.7028,4.696,4.7028,60800.0
2011-05-27 11:30:00,7.0,7.0,6.99,7.0,56800.0,4.7028,4.7028,4.696,4.7028,56800.0
2011-05-27 11:35:00,7.0,7.0,6.99,7.0,70800.0,4.7028,4.7028,4.696,4.7028,70800.0
2011-05-27 11:40:00,7.0,7.0,7.0,7.0,31200.0,4.7028,4.7028,4.7028,4.7028,31200.0
2011-05-27 11:45:00,7.0,7.01,7.0,7.01,45200.0,4.7028,4.7095,4.7028,4.7095,45200.0
2011-05-27 11:50:00,7.01,7.01,7.01,7.01,139600.0,4.7095,4.7095,4.7095,4.7095,139600.0
2011-05-27 11:55:00,7.01,7.01,7.01,7.01,28800.0,4.7095,4.7095,4.7095,4.7095,28800.0
2011-05-27 12:00:00,7.01,7.01,6.99,6.99,58400.0,4.7095,4.7095,4.696,4.696,58400.0
2011-05-27 12:05:00,6.99,6.99,6.98,6.98,128800.0,4.696,4.696,4.6893,4.6893,128800.0
2011-05-27 12:10:00,6.98,6.99,6.98,6.98,94000.0,4.6893,4.696,4.6893,4.6893,94000.0
2011-05-27 12:15:00,6.98,6.98,6.97,6.97,45600.0,4.6893,4.6893,4.6826,4.6826,45600.0
2011-05-27 12:20:00,6.98,6.98,6.96,6.97,61200.0,4.6893,4.6893,4.6759,4.6826,61200.0
2011-05-27 12:25:00,6.97,6.98,6.96,6.98,112000.0,4.6826,4.6893,4.6759,4.6893,112000.0
2011-05-27 12:30:00,6.98,6.98,6.97,6.97,108400.0,4.6893,4.6893,4.6826,4.6826,108400.0
2011-05-27 12:35:00,6.98,6.98,6.97,6.98,63600.0,4.6893,4.6893,4.6826,4.6893,63600.0
2011-05-27 12:40:00,6.98,6.99,6.97,6.98,100800.0,4.6893,4.696,4.6826,4.6893,100800.0
2011-05-27 12:45:00,6.98,6.99,6.97,6.99,70800.0,4.6893,4.696,4.6826,4.696,70800.0
2011-05-27 12:50:00,6.99,6.99,6.96,6.96,161600.0,4.696,4.696,4.6759,4.6759,161600.0
2011-05-27 12:55:00,6.96,6.97,6.96,6.96,96000.0,4.6759,4.6826,4.6759,4.6759,96000.0
2011-05-27 13:00:00,6.96,6.96,6.96,6.96,28800.0,4.6759,4.6759,4.6759,4.6759,28800.0
2011-05-27 13:05:00,6.96,6.97,6.96,6.97,80000.0,4.6759,4.6826,4.6759,4.6826,80000.0
2011-05-27 13:10:00,6.97,6.97,6.97,6.97,61200.0,4.6826,4.6826,4.6826,4.6826,61200.0
2011-05-27 13:15:00,6.97,6.97,6.96,6.97,64000.0,4.6826,4.6826,4.6759,4.6826,64000.0
2011-05-27 13:20:00,6.96,6.97,6.96,6.97,43200.0,4.6759,4.6826,4.6759,4.6826,43200.0
2011-05-27 13:25:00,6.97,6.97,6.97,6.97,64400.0,4.6826,4.6826,4.6826,4.6826,64400.0
2011-05-27 13:30:00,6.98,6.99,6.98,6.98,71200.0,4.6893,4.696,4.6893,4.6893,71200.0
2011-05-27 13:35:00,6.98,6.99,6.98,6.99,34000.0,4.6893,4.696,4.6893,4.696,34000.0
2011-05-27 13:40:00,6.99,6.99,6.98,6.99,38800.0,4.696,4.696,4.6893,4.696,38800.0
2011-05-27 13:45:00,6.99,6.99,6.99,6.99,44800.0,4.696,4.696,4.696,4.696,44800.0
2011-05-27 13:50:00,6.99,6.99,6.98,6.99,44000.0,4.696,4.696,4.6893,4.696,44000.0
2011-05-27 13:55:00,6.99,7.0,6.99,6.99,56400.0,4.696,4.7028,4.696,4.696,56400.0
2011-05-27 14:00:00,6.99,7.0,6.99,7.0,59200.0,4.696,4.7028,4.696,4.7028,59200.0
2011-05-27 14:05:00,6.99,7.0,6.99,6.99,32400.0,4.696,4.7028,4.696,4.696,32400.0
2011-05-27 14:10:00,6.99,7.0,6.99,7.0,54000.0,4.696,4.7028,4.696,4.7028,54000.0
2011-05-27 14:15:00,7.0,7.01,7.0,7.01,26800.0,4.7028,4.7095,4.7028,4.7095,26800.0
2011-05-27 14:20:00,7.01,7.02,7.01,7.02,55600.0,4.7095,4.7162,4.7095,4.7162,55600.0
2011-05-27 14:25:00,7.02,7.02,7.01,7.01,41200.0,4.7162,4.7162,4.7095,4.7095,41200.0
2011-05-27 14:30:00,7.01,7.01,7.0,7.01,27200.0,4.7095,4.7095,4.7028,4.7095,27200.0
2011-05-27 14:35:00,7.01,7.02,7.01,7.01,52400.0,4.7095,4.7162,4.7095,4.7095,52400.0
2011-05-27 14:40:00,7.01,7.01,7.0,7.0,61600.0,4.7095,4.7095,4.7028,4.7028,61600.0
2011-05-27 14:45:00,7.0,7.01,7.0,7.01,86800.0,4.7028,4.7095,4.7028,4.7095,86800.0
2011-05-27 14:50:00,7.01,7.02,7.01,7.01,51600.0,4.7095,4.7162,4.7095,4.7095,51600.0
2011-05-27 14:55:00,7.01,7.01,7.01,7.01,29200.0,4.7095,4.7095,4.7095,4.7095,29200.0
2011-05-27 15:00:00,7.01,7.01,7.0,7.01,119200.0,4.7095,4.7095,4.7028,4.7095,119200.0
2011-05-27 15:05:00,7.01,7.02,7.01,7.02,88000.0,4.7095,4.7162,4.7095,4.7162,88000.0
2011-05-27 15:10:00,7.02,7.03,7.01,7.02,166400.0,4.7162,4.7229,4.7095,4.7162,166400.0
2011-05-27 15:15:00,7.02,7.02,7.02,7.02,118800.0,4.7162,4.7162,4.7162,4.7162,118800.0
2011-05-27 15:20:00,7.02,7.03,7.02,7.03,125200.0,4.7162,4.7229,4.7162,4.7229,125200.0
2011-05-27 15:25:00,7.03,7.04,7.03,7.03,131600.0,4.7229,4.7296,4.7229,4.7229,131600.0
2011-05-27 15:30:00,7.03,7.04,7.02,7.04,228400.0,4.7229,4.7296,4.7162,4.7296,228400.0
2011-05-27 15:35:00,7.04,7.04,7.03,7.03,169200.0,4.7296,4.7296,4.7229,4.7229,169200.0
2011-05-27 15:40:00,7.03,7.05,7.03,7.04,362000.0,4.7229,4.7364,4.7229,4.7296,362000.0
2011-05-27 15:45:00,7.04,7.05,7.04,7.05,496000.0,4.7296,4.7364,4.7296,4.7364,496000.0
2011-05-27 15:50:00,7.04,7.06,7.04,7.04,486800.0,4.7296,4.7431,4.7296,4.7296,486800.0
2011-05-27 15:55:00,7.05,7.06,7.05,7.05,716000.0,4.7364,4.7431,4.7364,4.7364,716000.0
2011-05-31 09:30:00,7.08,7.12,7.06,7.12,302800.0,4.7565,4.7834,4.7431,4.7834,302800.0
2011-05-31 09:35:00,7.11,7.12,7.07,7.08,92800.0,4.7767,4.7834,4.7498,4.7565,92800.0
2011-05-31 09:40:00,7.07,7.08,7.04,7.04,222000.0,4.7498,4.7565,4.7296,4.7296,222000.0
2011-05-31 09:45:00,7.04,7.07,7.04,7.07,75200.0,4.7296,4.7498,4.7296,4.7498,75200.0
2011-05-31 09:50:00,7.07,7.07,7.05,7.05,148800.0,4.7498,4.7498,4.7364,4.7364,148800.0
2011-05-31 09:55:00,7.05,7.05,7.02,7.02,138400.0,4.7364,4.7364,4.7162,4.7162,138400.0
2011-05-31 10:00:00,7.02,7.02,7.0,7.01,334800.0,4.7162,4.7162,4.7028,4.7095,334800.0
2011-05-31 10:05:00,7.0,7.05,7.0,7.05,156400.0,4.7028,4.7364,4.7028,4.7364,156400.0
2011-05-31 10:10:00,7.05,7.06,7.03,7.03,105200.0,4.7364,4.7431,4.7229,4.7229,105200.0
2011-05-31 10:15:00,7.03,7.04,7.01,7.04,143200.0,4.7229,4.7296,4.7095,4.7296,143200.0
2011-05-31 10:20:00,7.04,7.04,7.02,7.03,96400.0,4.7296,4.7296,4.7162,4.7229,96400.0
2011-05-31 10:25:00,7.03,7.04,7.02,7.04,108000.0,4.7229,4.7296,4.7162,4.7296,108000.0
2011-05-31 10:30:00,7.04,7.04,7.03,7.04,98800.0,4.7296,4.7296,4.7229,4.7296,98800.0
2011-05-31 10:35:00,7.04,7.04,7.03,7.03,83200.0,4.7296,4.7296,4.7229,4.7229,83200.0
2011-05-31 10:40:00,7.04,7.04,7.03,7.03,120400.0,4.7296,4.7296,4.7229,4.7229,120400.0
2011-05-31 10:45:00,7.03,7.04,7.03,7.03,109200.0,4.7229,4.7296,4.7229,4.7229,109200.0
2011-05-31 10:50:00,7.03,7.03,7.01,7.01,187600.0,4.7229,4.7229,4.7095,4.7095,187600.0
2011-05-31 10:55:00,7.01,7.02,7.01,7.01,73600.0,4.7095,4.7162,4.7095,4.7095,73600.0
2011-05-31 11:00:00,7.01,7.01,7.0,7.01,298400.0,4.7095,4.7095,4.7028,4.7095,298400.0
2011-05-31 11:05:00,7.01,7.03,7.01,7.02,296400.0,4.7095,4.7229,4.7095,4.7162,296400.0
2011-05-31 11:10:00,7.02,7.03,7.02,7.02,139200.0,4.7162,4.7229,4.7162,4.7162,139200.0
2011-05-31 11:15:00,7.02,7.03,7.01,7.02,82400.0,4.7162,4.7229,4.7095,4.7162,82400.0
2011-05-31 11:20:00,7.02,7.02,6.99,6.99,250800.0,4.7162,4.7162,4.696,4.696,250800.0
2011-05-31 11:25:00,6.99,6.99,6.97,6.98,295200.0,4.696,4.696,4.6826,4.6893,295200.0
2011-05-31 11:30:00,6.98,6.98,6.97,6.97,282000.0,4.6893,4.6893,4.6826,4.6826,282000.0
2011-05-31 11:35:00,6.97,6.98,6.96,6.96,109600.0,4.6826,4.6893,4.6759,4.6759,109600.0
2011-05-31 11:40:00,6.96,6.98,6.96,6.98,150000.0,4.6759,4.6893,4.6759,4.6893,150000.0
2011-05-31 11:45:00,6.98,6.99,6.98,6.99,60000.0,4.6893,4.696,4.6893,4.696,60000.0
2011-05-31 11:50:00,6.99,6.99,6.99,6.99,44800.0,4.696,4.696,4.696,4.696,44800.0
2011-05-31 11:55:00,6.99,6.99,6.97,6.98,158000.0,4.696,4.696,4.6826,4.6893,158000.0
2011-05-31 12:00:00,6.98,6.98,6.96,6.97,198000.0,4.6893,4.6893,4.6759,4.6826,198000.0
2011-05-31 12:05:00,6.97,6.99,6.97,6.99,88000.0,4.6826,4.696,4.6826,4.696,88000.0
2011-05-31 12:10:00,6.99,6.99,6.97,6.97,142400.0,4.696,4.696,4.6826,4.6826,142400.0
2011-05-31 12:15:00,6.97,6.97,6.96,6.97,159600.0,4.6826,4.6826,4.6759,4.6826,159600.0
2011-05-31 12:20:00,6.97,6.97,6.96,6.96,210800.0,4.6826,4.6826,4.6759,4.6759,210800.0
2011-05-31 12:25:00,6.96,6.96,6.95,6.95,244400.0,4.6759,4.6759,4.6692,4.6692,244400.0
2011-05-31 12:30:00,6.95,6.95,6.94,6.94,212800.0,4.6692,4.6692,4.6625,4.6625,212800.0
2011-05-31 12:35:00,6.95,6.95,6.93,6.93,207600.0,4.6692,4.6692,4.6557,4.6557,207600.0
2011-05-31 12:40:00,6.94,6.94,6.93,6.93,196400.0,4.6625,4.6625,4.6557,4.6557,196400.0
2011-05-31 12:45:00,6.94,6.94,6.91,6.92,497600.0,4.6625,4.6625,4.6423,4.649,497600.0
2011-05-31 12:50:00,6.92,6.93,6.92,6.93,145200.0,4.649,4.6557,4.649,4.6557,145200.0
2011-05-31 12:55:00,6.93,6.93,6.92,6.92,266400.0,4.6557,4.6557,4.649,4.649,266400.0
2011-05-31 13:00:00,6.92,6.93,6.91,6.92,230400.0,4.649,4.6557,4.6423,4.649,230400.0
2011-05-31 13:05:00,6.92,6.92,6.92,6.92,97600.0,4.649,4.649,4.649,4.649,97600.0
2011-05-31 13:10:00,6.92,6.93,6.92,6.92,318000.0,4.649,4.6557,4.649,4.649,318000.0
2011-05-31 13:15:00,6.92,6.93,6.92,6.92,122000.0,4.649,4.6557,4.649,4.649,122000.0
2011-05-31 13:20:00,6.93,6.93,6.91,6.92,146000.0,4.6557,4.6557,4.6423,4.649,146000.0
2011-05-31 13:25:00,6.92,6.92,6.91,6.92,137200.0,4.649,4.649,4.6423,4.649,137200.0
2011-05-31 13:30:00,6.92,6.94,6.92,6.93,152000.0,4.649,4.6625,4.649,4.6557,152000.0
2011-05-31 13:35:00,6.93,6.94,6.93,6.94,53200.0,4.6557,4.6625,4.6557,4.6625,53200.0
2011-05-31 13:40:00,6.94,6.95,6.94,6.95,109600.0,4.6625,4.6692,4.6625,4.6692,109600.0
2011-05-31 13:45:00,6.95,6.96,6.95,6.95,218000.0,4.6692,4.6759,4.6692,4.6692,218000.0
2011-05-31 13:50:00,6.95,6.96,6.94,6.95,506400.0,4.6692,4.6759,4.6625,4.6692,506400.0
2011-05-31 13:55:00,6.95,6.96,6.95,6.95,142800.0,4.6692,4.6759,4.6692,4.6692,142800.0
2011-05-31 14:00:00,6.95,6.96,6.95,6.95,278000.0,4.6692,4.6759,4.6692,4.6692,278000.0
2011-05-31 14:05:00,6.95,6.97,6.95,6.97,328800.0,4.6692,4.6826,4.6692,4.6826,328800.0
2011-05-31 14:10:00,6.97,6.99,6.96,6.98,354000.0,4.6826,4.696,4.6759,4.6893,354000.0
2011-05-31 14:15:00,6.98,7.0,6.98,7.0,316400.0,4.6893,4.7028,4.6893,4.7028,316400.0
2011-05-31 14:20:00,7.0,7.01,7.0,7.01,152000.0,4.7028,4.7095,4.7028,4.7095,152000.0
2011-05-31 14:25:00,7.01,7.01,6.98,6.98,241600.0,4.7095,4.7095,4.6893,4.6893,241600.0
2011-05-31 14:30:00,6.98,6.98,6.98,6.98,58000.0,4.6893,4.6893,4.6893,4.6893,58000.0
2011-05-31 14:35:00,6.98,6.98,6.98,6.98,98800.0,4.6893,4.6893,4.6893,4.6893,98800.0
2011-05-31 14:40:00,6.98,6.99,6.98,6.99,136000.0,4.6893,4.696,4.6893,4.696,136000.0
2011-05-31 14:45:00,6.99,6.99,6.97,6.97,142400.0,4.696,4.696,4.6826,4.6826,142400.0
2011-05-31 14:50:00,6.97,6.99,6.97,6.98,81600.0,4.6826,4.696,4.6826,4.6893,81600.0
2011-05-31 14:55:00,6.98,6.98,6.97,6.98,123600.0,4.6893,4.6893,4.6826,4.6893,123600.0
2011-05-31 15:00:00,6.98,6.98,6.96,6.97,266400.0,4.6893,4.6893,4.6759,4.6826,266400.0
2011-05-31 15:05:00,6.97,6.97,6.96,6.97,363200.0,4.6826,4.6826,4.6759,4.6826,363200.0
2011-05-31 15:10:00,6.97,7.0,6.97,7.0,395200.0,4.6826,4.7028,4.6826,4.7028,395200.0
2011-05-31 15:15:00,6.99,7.01,6.99,7.0,548400.0,4.696,4.7095,4.696,4.7028,548400.0
2011-05-31 15:20:00,7.0,7.0,6.99,6.99,370400.0,4.7028,4.7028,4.696,4.696,370400.0
2011-05-31 15:25:00,7.0,7.0,6.99,7.0,157200.0,4.7028,4.7028,4.696,4.7028,157200.0
2011-05-31 15:30:00,6.99,7.0,6.98,6.99,300000.0,4.696,4.7028,4.6893,4.696,300000.0
2011-05-31 15:35:00,6.99,6.99,6.98,6.98,192000.0,4.696,4.696,4.6893,4.6893,192000.0
2011-05-31 15:40:00,6.98,6.99,6.98,6.99,356800.0,4.6893,4.696,4.6893,4.696,356800.0
2011-05-31 15:45:00,6.99,6.99,6.97,6.98,766400.0,4.696,4.696,4.6826,4.6893,766400.0
2011-05-31 15:50:00,6.98,6.99,6.98,6.99,417200.0,4.6893,4.696,4.6893,4.696,417200.0
2011-05-31 15:55:00,6.99,7.0,6.99,7.0,907600.0,4.696,4.7028,4.696,4.7028,907600.0
2011-06-01 09:30:00,6.98,7.01,6.97,6.98,153200.0,4.6893,4.7095,4.6826,4.6893,153200.0
2011-06-01 09:35:00,6.99,7.0,6.98,6.99,110800.0,4.696,4.7028,4.6893,4.696,110800.0
2011-06-01 09:40:00,6.99,6.99,6.94,6.96,254800.0,4.696,4.696,4.6625,4.6759,254800.0
2011-06-01 09:45:00,6.95,6.96,6.93,6.93,131200.0,4.6692,4.6759,4.6557,4.6557,131200.0
2011-06-01 09:50:00,6.93,6.94,6.93,6.94,272400.0,4.6557,4.6625,4.6557,4.6625,272400.0
2011-06-01 09:55:00,6.94,6.94,6.92,6.92,176000.0,4.6625,4.6625,4.649,4.649,176000.0
2011-06-01 10:00:00,6.93,6.95,6.92,6.94,366000.0,4.6557,4.6692,4.649,4.6625,366000.0
2011-06-01 10:05:00,6.93,6.94,6.93,6.93,270400.0,4.6557,4.6625,4.6557,4.6557,270400.0
2011-06-01 10:10:00,6.93,6.93,6.9,6.9,274800.0,4.6557,4.6557,4.6356,4.6356,274800.0
2011-06-01 10:15:00,6.9,6.92,6.9,6.92,141600.0,4.6356,4.649,4.6356,4.649,141600.0
2011-06-01 10:20:00,6.92,6.94,6.92,6.93,239600.0,4.649,4.6625,4.649,4.6557,239600.0
2011-06-01 10:25:00,6.93,6.93,6.92,6.92,188800.0,4.6557,4.6557,4.649,4.649,188800.0
2011-06-01 10:30:00,6.92,6.93,6.92,6.92,215200.0,4.649,4.6557,4.649,4.649,215200.0
2011-06-01 10:35:00,6.93,6.93,6.92,6.92,198400.0,4.6557,4.6557,4.649,4.649,198400.0
2011-06-01 10:40:00,6.93,6.93,6.92,6.92,358000.0,4.6557,4.6557,4.649,4.649,358000.0
2011-06-01 10:45:00,6.92,6.92,6.9,6.9,220800.0,4.649,4.649,4.6356,4.6356,220800.0
2011-06-01 10:50:00,6.9,6.9,6.9,6.9,217600.0,4.6356,4.6356,4.6356,4.6356,217600.0
2011-06-01 10:55:00,6.9,6.91,6.9,6.9,213600.0,4.6356,4.6423,4.6356,4.6356,213600.0
2011-06-01 11:00:00,6.9,6.92,6.9,6.91,147600.0,4.6356,4.649,4.6356,4.6423,147600.0
2011-06-01 11:05:00,6.91,6.92,6.91,6.92,143200.0,4.6423,4.649,4.6423,4.649,143200.0
2011-06-01 11:10:00,6.92,6.93,6.92,6.92,307600.0,4.649,4.6557,4.649,4.649,307600.0
2011-06-01 11:15:00,6.92,6.93,6.92,6.92,213600.0,4.649,4.6557,4.649,4.649,213600.0
2011-06-01 11:20:00,6.92,6.98,6.92,6.98,470400.0,4.649,4.6893,4.649,4.6893,470400.0
2011-06-01 11:25:00,6.98,6.99,6.98,6.99,138400.0,4.6893,4.696,4.6893,4.696,138400.0
2011-06-01 11:30:00,6.98,6.99,6.98,6.98,100800.0,4.6893,4.696,4.6893,4.6893,100800.0
2011-06-01 11:35:00,6.98,6.98,6.96,6.96,160000.0,4.6893,4.6893,4.6759,4.6759,160000.0
2011-06-01 11:40:00,6.96,6.98,6.96,6.98,74000.0,4.6759,4.6893,4.6759,4.6893,74000.0
2011-06-01 11:45:00,6.97,6.98,6.97,6.98,106000.0,4.6826,4.6893,4.6826,4.6893,106000.0
2011-06-01 11:50:00,6.98,6.98,6.97,6.97,141600.0,4.6893,4.6893,4.6826,4.6826,141600.0
2011-06-01 11:55:00,6.97,6.99,6.97,6.99,176000.0,4.6826,4.696,4.6826,4.696,176000.0
2011-06-01 12:00:00,6.99,6.99,6.98,6.98,164400.0,4.696,4.696,4.6893,4.6893,164400.0
2011-06-01 12:05:00,6.98,6.98,6.96,6.97,216000.0,4.6893,4.6893,4.6759,4.6826,216000.0
2011-06-01 12:10:00,6.97,6.97,6.96,6.97,78800.0,4.6826,4.6826,4.6759,4.6826,78800.0
2011-06-01 12:15:00,6.97,6.97,6.95,6.95,114000.0,4.6826,4.6826,4.6692,4.6692,114000.0
2011-06-01 12:20:00,6.95,6.97,6.95,6.97,84000.0,4.6692,4.6826,4.6692,4.6826,84000.0
2011-06-01 12:25:00,6.97,6.97,6.96,6.97,42800.0,4.6826,4.6826,4.6759,4.6826,42800.0
2011-06-01 12:30:00,6.96,6.97,6.95,6.96,94400.0,4.6759,4.6826,4.6692,4.6759,94400.0
2011-06-01 12:35:00,6.96,6.96,6.95,6.96,63600.0,4.6759,4.6759,4.6692,4.6759,63600.0
2011-06-01 12:40:00,6.96,6.96,6.95,6.95,156800.0,4.6759,4.6759,4.6692,4.6692,156800.0
2011-06-01 12:45:00,6.95,6.96,6.95,6.95,88800.0,4.6692,4.6759,4.6692,4.6692,88800.0
2011-06-01 12:50:00,6.95,6.96,6.95,6.95,69600.0,4.6692,4.6759,4.6692,4.6692,69600.0
2011-06-01 12:55:00,6.96,6.96,6.95,6.95,132000.0,4.6759,4.6759,4.6692,4.6692,132000.0
2011-06-01 13:00:00,6.95,6.95,6.95,6.95,34800.0,4.6692,4.6692,4.6692,4.6692,34800.0
2011-06-01 13:05:00,6.95,6.95,6.93,6.93,191200.0,4.6692,4.6692,4.6557,4.6557,191200.0
2011-06-01 13:10:00,6.93,6.93,6.91,6.92,152000.0,4.6557,4.6557,4.6423,4.649,152000.0
2011-06-01 13:15:00,6.92,6.93,6.92,6.93,46400.0,4.649,4.6557,4.649,4.6557,46400.0
2011-06-01 13:20:00,6.93,6.93,6.92,6.92,92800.0,4.6557,4.6557,4.649,4.649,92800.0
2011-06-01 13:25:00,6.92,6.93,6.91,6.91,121200.0,4.649,4.6557,4.6423,4.6423,121200.0
2011-06-01 13:30:00,6.91,6.91,6.9,6.9,277200.0,4.6423,4.6423,4.6356,4.6356,277200.0
2011-06-01 13:35:00,6.9,6.91,6.89,6.9,191600.0,4.6356,4.6423,4.6289,4.6356,191600.0
2011-06-01 13:40:00,6.9,6.9,6.9,6.9,124800.0,4.6356,4.6356,4.6356,4.6356,124800.0
2011-06-01 13:45:00,6.9,6.9,6.9,6.9,103600.0,4.6356,4.6356,4.6356,4.6356,103600.0
2011-06-01 13:50:00,6.9,6.9,6.89,6.89,159600.0,4.6356,4.6356,4.6289,4.6289,159600.0
2011-06-01 13:55:00,6.89,6.9,6.89,6.9,182800.0,4.6289,4.6356,4.6289,4.6356,182800.0
2011-06-01 14:00:00,6.9,6.9,6.89,6.9,243200.0,4.6356,4.6356,4.6289,4.6356,243200.0
2011-06-01 14:05:00,6.89,6.9,6.89,6.89,156000.0,4.6289,4.6356,4.6289,4.6289,156000.0
2011-06-01 14:10:00,6.89,6.9,6.88,6.88,217200.0,4.6289,4.6356,4.6221,4.6221,217200.0
2011-06-01 14:15:00,6.88,6.88,6.87,6.88,175600.0,4.6221,4.6221,4.6154,4.6221,175600.0
2011-06-01 14:20:00,6.88,6.88,6.87,6.87,143200.0,4.6221,4.6221,4.6154,4.6154,143200.0
2011-06-01 14:25:00,6.87,6.88,6.87,6.88,96400.0,4.6154,4.6221,4.6154,4.6221,96400.0
2011-06-01 14:30:00,6.87,6.88,6.86,6.88,259200.0,4.6154,4.6221,4.6087,4.6221,259200.0
2011-06-01 14:35:00,6.88,6.9,6.88,6.9,84800.0,4.6221,4.6356,4.6221,4.6356,84800.0
2011-06-01 14:40:00,6.9,6.9,6.88,6.88,161200.0,4.6356,4.6356,4.6221,4.6221,161200.0
2011-06-01 14:45:00,6.88,6.89,6.88,6.89,192800.0,4.6221,4.6289,4.6221,4.6289,192800.0
2011-06-01 14:50:00,6.88,6.89,6.88,6.89,83600.0,4.6221,4.6289,4.6221,4.6289,83600.0
2011-06-01 14:55:00,6.89,6.89,6.88,6.88,154400.0,4.6289,4.6289,4.6221,4.6221,154400.0
2011-06-01 15:00:00,6.88,6.88,6.87,6.88,232400.0,4.6221,4.6221,4.6154,4.6221,232400.0
2011-06-01 15:05:00,6.88,6.88,6.87,6.87,177600.0,4.6221,4.6221,4.6154,4.6154,177600.0
2011-06-01 15:10:00,6.87,6.87,6.87,6.87,93600.0,4.6154,4.6154,4.6154,4.6154,93600.0
2011-06-01 15:15:00,6.87,6.88,6.86,6.88,248400.0,4.6154,4.6221,4.6087,4.6221,248400.0
2011-06-01 15:20:00,6.88,6.88,6.87,6.87,199600.0,4.6221,4.6221,4.6154,4.6154,199600.0
2011-06-01 15:25:00,6.88,6.89,6.87,6.88,77200.0,4.6221,4.6289,4.6154,4.6221,77200.0
2011-06-01 15:30:00,6.88,6.89,6.88,6.88,216800.0,4.6221,4.6289,4.6221,4.6221,216800.0
2011-06-01 15:35:00,6.88,6.89,6.88,6.89,152800.0,4.6221,4.6289,4.6221,4.6289,152800.0
2011-06-01 15:40:00,6.89,6.89,6.88,6.89,292000.0,4.6289,4.6289,4.6221,4.6289,292000.0
2011-06-01 15:45:00,6.89,6.89,6.88,6.88,287600.0,4.6289,4.6289,4.6221,4.6221,287600.0
2011-06-01 15:50:00,6.88,6.89,6.88,6.88,215600.0,4.6221,4.6289,4.6221,4.6221,215600.0
2011-06-01 15:55:00,6.88,6.88,6.87,6.88,1132400.0,4.6221,4.6221,4.6154,4.6221,1132400.0
2011-06-02 09:30:00,6.96,6.96,6.76,6.86,534800.0,4.6759,4.6759,4.5415,4.6087,534800.0
2011-06-02 09:35:00,6.88,6.9,6.87,6.88,436000.0,4.6221,4.6356,4.6154,4.6221,436000.0
2011-06-02 09:40:00,6.88,6.88,6.83,6.84,242000.0,4.6221,4.6221,4.5886,4.5953,242000.0
2011-06-02 09:45:00,6.83,6.87,6.83,6.87,236800.0,4.5886,4.6154,4.5886,4.6154,236800.0
2011-06-02 09:50:00,6.87,6.91,6.86,6.89,242000.0,4.6154,4.6423,4.6087,4.6289,242000.0
2011-06-02 09:55:00,6.89,6.91,6.88,6.91,79200.0,4.6289,4.6423,4.6221,4.6423,79200.0
2011-06-02 10:00:00,6.91,6.93,6.89,6.91,158800.0,4.6423,4.6557,4.6289,4.6423,158800.0
2011-06-02 10:05:00,6.91,6.91,6.89,6.9,174000.0,4.6423,4.6423,4.6289,4.6356,174000.0
2011-06-02 10:10:00,6.9,6.92,6.9,6.91,111600.0,4.6356,4.649,4.6356,4.6423,111600.0
2011-06-02 10:15:00,6.91,6.91,6.88,6.89,120800.0,4.6423,4.6423,4.6221,4.6289,120800.0
2011-06-02 10:20:00,6.89,6.89,6.87,6.88,144800.0,4.6289,4.6289,4.6154,4.6221,144800.0
2011-06-02 10:25:00,6.88,6.91,6.87,6.91,198800.0,4.6221,4.6423,4.6154,4.6423,198800.0
2011-06-02 10:30:00,6.92,6.92,6.9,6.9,140400.0,4.649,4.649,4.6356,4.6356,140400.0
2011-06-02 10:35:00,6.9,6.9,6.88,6.88,128000.0,4.6356,4.6356,4.6221,4.6221,128000.0
2011-06-02 10:40:00,6.88,6.9,6.88,6.89,124400.0,4.6221,4.6356,4.6221,4.6289,124400.0
2011-06-02 10:45:00,6.89,6.91,6.89,6.9,124800.0,4.6289,4.6423,4.6289,4.6356,124800.0
2011-06-02 10:50:00,6.9,6.91,6.9,6.9,59600.0,4.6356,4.6423,4.6356,4.6356,59600.0
2011-06-02 10:55:00,6.9,6.9,6.88,6.88,34800.0,4.6356,4.6356,4.6221,4.6221,34800.0
2011-06-02 11:00:00,6.88,6.89,6.88,6.88,79200.0,4.6221,4.6289,4.6221,4.6221,79200.0
2011-06-02 11:05:00,6.88,6.88,6.86,6.87,87200.0,4.6221,4.6221,4.6087,4.6154,87200.0
2011-06-02 11:10:00,6.87,6.87,6.85,6.86,85200.0,4.6154,4.6154,4.602,4.6087,85200.0
2011-06-02 11:15:00,6.86,6.86,6.84,6.84,66800.0,4.6087,4.6087,4.5953,4.5953,66800.0
2011-06-02 11:20:00,6.84,6.84,6.83,6.84,95600.0,4.5953,4.5953,4.5886,4.5953,95600.0
2011-06-02 11:25:00,6.84,6.84,6.82,6.82,54800.0,4.5953,4.5953,4.5818,4.5818,54800.0
2011-06-02 11:30:00,6.82,6.84,6.82,6.83,195200.0,4.5818,4.5953,4.5818,4.5886,195200.0
2011-06-02 11:35:00,6.83,6.84,6.8,6.8,96400.0,4.5886,4.5953,4.5684,4.5684,96400.0
2011-06-02 11:40:00,6.81,6.84,6.8,6.83,218800.0,4.5751,4.5953,4.5684,4.5886,218800.0
2011-06-02 11:45:00,6.83,6.83,6.81,6.82,175600.0,4.5886,4.5886,4.5751,4.5818,175600.0
2011-06-02 11:50:00,6.82,6.83,6.81,6.82,165600.0,4.5818,4.5886,4.5751,4.5818,165600.0
2011-06-02 11:55:00,6.81,6.82,6.8,6.8,93600.0,4.5751,4.5818,4.5684,4.5684,93600.0
2011-06-02 12:00:00,6.8,6.81,6.8,6.81,59200.0,4.5684,4.5751,4.5684,4.5751,59200.0
2011-06-02 12:05:00,6.81,6.81,6.8,6.8,86400.0,4.5751,4.5751,4.5684,4.5684,86400.0
2011-06-02 12:10:00,6.8,6.81,6.8,6.81,71200.0,4.5684,4.5751,4.5684,4.5751,71200.0
2011-06-02 12:15:00,6.81,6.83,6.81,6.83,76000.0,4.5751,4.5886,4.5751,4.5886,76000.0
2011-06-02 12:20:00,6.82,6.83,6.81,6.81,55600.0,4.5818,4.5886,4.5751,4.5751,55600.0
2011-06-02 12:25:00,6.81,6.81,6.8,6.81,59600.0,4.5751,4.5751,4.5684,4.5751,59600.0
2011-06-02 12:30:00,6.81,6.81,6.8,6.8,46800.0,4.5751,4.5751,4.5684,4.5684,46800.0
2011-06-02 12:35:00,6.8,6.81,6.8,6.81,142400.0,4.5684,4.5751,4.5684,4.5751,142400.0
2011-06-02 12:40:00,6.81,6.82,6.8,6.82,78400.0,4.5751,4.5818,4.5684,4.5818,78400.0
2011-06-02 12:45:00,6.82,6.82,6.81,6.82,55600.0,4.5818,4.5818,4.5751,4.5818,55600.0
2011-06-02 12:50:00,6.82,6.84,6.82,6.84,99600.0,4.5818,4.5953,4.5818,4.5953,99600.0
2011-06-02 12:55:00,6.84,6.84,6.82,6.82,63200.0,4.5953,4.5953,4.5818,4.5818,63200.0
2011-06-02 13:00:00,6.82,6.83,6.82,6.82,58000.0,4.5818,4.5886,4.5818,4.5818,58000.0
2011-06-02 13:05:00,6.82,6.83,6.81,6.82,63200.0,4.5818,4.5886,4.5751,4.5818,63200.0
2011-06-02 13:10:00,6.82,6.82,6.81,6.81,44800.0,4.5818,4.5818,4.5751,4.5751,44800.0
2011-06-02 13:15:00,6.81,6.82,6.8,6.82,98400.0,4.5751,4.5818,4.5684,4.5818,98400.0
2011-06-02 13:20:00,6.82,6.83,6.82,6.82,125200.0,4.5818,4.5886,4.5818,4.5818,125200.0
2011-06-02 13:25:00,6.82,6.84,6.82,6.83,59600.0,4.5818,4.5953,4.5818,4.5886,59600.0
2011-06-02 13:30:00,6.83,6.83,6.81,6.82,111200.0,4.5886,4.5886,4.5751,4.5818,111200.0
2011-06-02 13:35:00,6.82,6.82,6.81,6.81,71200.0,4.5818,4.5818,4.5751,4.5751,71200.0
2011-06-02 13:40:00,6.81,6.82,6.81,6.81,70800.0,4.5751,4.5818,4.5751,4.5751,70800.0
2011-06-02 13:45:00,6.81,6.81,6.8,6.8,59200.0,4.5751,4.5751,4.5684,4.5684,59200.0
2011-06-02 13:50:00,6.8,6.81,6.8,6.81,160800.0,4.5684,4.5751,4.5684,4.5751,160800.0
2011-06-02 13:55:00,6.81,6.82,6.81,6.82,130000.0,4.5751,4.5818,4.5751,4.5818,130000.0
2011-06-02 14:00:00,6.81,6.82,6.81,6.81,128000.0,4.5751,4.5818,4.5751,4.5751,128000.0
2011-06-02 14:05:00,6.81,6.82,6.8,6.8,108000.0,4.5751,4.5818,4.5684,4.5684,108000.0
2011-06-02 14:10:00,6.8,6.82,6.8,6.82,152400.0,4.5684,4.5818,4.5684,4.5818,152400.0
2011-06-02 14:15:00,6.82,6.82,6.8,6.81,243600.0,4.5818,4.5818,4.5684,4.5751,243600.0
2011-06-02 14:20:00,6.81,6.82,6.8,6.81,169600.0,4.5751,4.5818,4.5684,4.5751,169600.0
2011-06-02 14:25:00,6.81,6.82,6.8,6.8,138800.0,4.5751,4.5818,4.5684,4.5684,138800.0
2011-06-02 14:30:00,6.81,6.81,6.8,6.81,123200.0,4.5751,4.5751,4.5684,4.5751,123200.0
2011-06-02 14:35:00,6.81,6.81,6.8,6.8,210800.0,4.5751,4.5751,4.5684,4.5684,210800.0
2011-06-02 14:40:00,6.8,6.81,6.8,6.8,136400.0,4.5684,4.5751,4.5684,4.5684,136400.0
2011-06-02 14:45:00,6.8,6.81,6.8,6.81,106000.0,4.5684,4.5751,4.5684,4.5751,106000.0
2011-06-02 14:50:00,6.81,6.81,6.81,6.81,74800.0,4.5751,4.5751,4.5751,4.5751,74800.0
2011-06-02 14:55:00,6.81,6.81,6.81,6.81,95600.0,4.5751,4.5751,4.5751,4.5751,95600.0
2011-06-02 15:00:00,6.81,6.82,6.81,6.82,142000.0,4.5751,4.5818,4.5751,4.5818,142000.0
2011-06-02 15:05:00,6.82,6.82,6.81,6.81,104000.0,4.5818,4.5818,4.5751,4.5751,104000.0
2011-06-02 15:10:00,6.81,6.82,6.81,6.82,138000.0,4.5751,4.5818,4.5751,4.5818,138000.0
2011-06-02 15:15:00,6.82,6.82,6.81,6.82,156000.0,4.5818,4.5818,4.5751,4.5818,156000.0
2011-06-02 15:20:00,6.81,6.82,6.81,6.81,118000.0,4.5751,4.5818,4.5751,4.5751,118000.0
2011-06-02 15:25:00,6.81,6.81,6.8,6.8,102000.0,4.5751,4.5751,4.5684,4.5684,102000.0
2011-06-02 15:30:00,6.8,6.81,6.79,6.8,260400.0,4.5684,4.5751,4.5617,4.5684,260400.0
2011-06-02 15:35:00,6.8,6.8,6.79,6.79,203600.0,4.5684,4.5684,4.5617,4.5617,203600.0
2011-06-02 15:40:00,6.79,6.81,6.79,6.81,277200.0,4.5617,4.5751,4.5617,4.5751,277200.0
2011-06-02 15:45:00,6.81,6.81,6.8,6.81,417200.0,4.5751,4.5751,4.5684,4.5751,417200.0
2011-06-02 15:50:00,6.81,6.81,6.8,6.81,386400.0,4.5751,4.5751,4.5684,4.5751,386400.0
2011-06-02 15:55:00,6.81,6.82,6.8,6.82,1326800.0,4.5751,4.5818,4.5684,4.5818,1326800.0
2011-06-03 09:30:00,6.74,6.75,6.58,6.67,488000.0,4.5281,4.5348,4.4206,4.4811,488000.0
2011-06-03 09:35:00,6.67,6.75,6.67,6.69,659200.0,4.4811,4.5348,4.4811,4.4945,659200.0
2011-06-03 09:40:00,6.68,6.71,6.68,6.71,133600.0,4.4878,4.5079,4.4878,4.5079,133600.0
2011-06-03 09:45:00,6.71,6.71,6.7,6.7,84800.0,4.5079,4.5079,4.5012,4.5012,84800.0
2011-06-03 09:50:00,6.7,6.7,6.68,6.69,452000.0,4.5012,4.5012,4.4878,4.4945,452000.0
2011-06-03 09:55:00,6.69,6.7,6.69,6.69,79600.0,4.4945,4.5012,4.4945,4.4945,79600.0
2011-06-03 10:00:00,6.69,6.72,6.69,6.71,169600.0,4.4945,4.5147,4.4945,4.5079,169600.0
2011-06-03 10:05:00,6.71,6.73,6.71,6.72,132400.0,4.5079,4.5214,4.5079,4.5147,132400.0
2011-06-03 10:10:00,6.72,6.73,6.71,6.71,260400.0,4.5147,4.5214,4.5079,4.5079,260400.0
2011-06-03 10:15:00,6.71,6.73,6.7,6.73,226000.0,4.5079,4.5214,4.5012,4.5214,226000.0
2011-06-03 10:20:00,6.73,6.73,6.7,6.72,158000.0,4.5214,4.5214,4.5012,4.5147,158000.0
2011-06-03 10:25:00,6.72,6.79,6.72,6.78,882800.0,4.5147,4.5617,4.5147,4.555,882800.0
2011-06-03 10:30:00,6.78,6.78,6.76,6.77,64000.0,4.555,4.555,4.5415,4.5482,64000.0
2011-06-03 10:35:00,6.78,6.78,6.76,6.77,113600.0,4.555,4.555,4.5415,4.5482,113600.0
2011-06-03 10:40:00,6.77,6.77,6.76,6.77,44400.0,4.5482,4.5482,4.5415,4.5482,44400.0
2011-06-03 10:45:00,6.77,6.79,6.77,6.78,107600.0,4.5482,4.5617,4.5482,4.555,107600.0
2011-06-03 10:50:00,6.78,6.79,6.77,6.79,168000.0,4.555,4.5617,4.5482,4.5617,168000.0
2011-06-03 10:55:00,6.79,6.79,6.78,6.78,70000.0,4.5617,4.5617,4.555,4.555,70000.0
2011-06-03 11:00:00,6.78,6.78,6.76,6.76,226000.0,4.555,4.555,4.5415,4.5415,226000.0
2011-06-03 11:05:00,6.76,6.76,6.75,6.75,76400.0,4.5415,4.5415,4.5348,4.5348,76400.0
2011-06-03 11:10:00,6.75,6.75,6.74,6.75,126000.0,4.5348,4.5348,4.5281,4.5348,126000.0
2011-06-03 11:15:00,6.75,6.75,6.74,6.74,80000.0,4.5348,4.5348,4.5281,4.5281,80000.0
2011-06-03 11:20:00,6.74,6.77,6.74,6.77,102800.0,4.5281,4.5482,4.5281,4.5482,102800.0
2011-06-03 11:25:00,6.77,6.77,6.74,6.75,57200.0,4.5482,4.5482,4.5281,4.5348,57200.0
2011-06-03 11:30:00,6.75,6.77,6.75,6.75,149200.0,4.5348,4.5482,4.5348,4.5348,149200.0
2011-06-03 11:35:00,6.75,6.75,6.73,6.73,321600.0,4.5348,4.5348,4.5214,4.5214,321600.0
2011-06-03 11:40:00,6.73,6.74,6.72,6.73,95600.0,4.5214,4.5281,4.5147,4.5214,95600.0
2011-06-03 11:45:00,6.73,6.73,6.71,6.73,159600.0,4.5214,4.5214,4.5079,4.5214,159600.0
2011-06-03 11:50:00,6.73,6.74,6.73,6.74,190400.0,4.5214,4.5281,4.5214,4.5281,190400.0
2011-06-03 11:55:00,6.74,6.75,6.74,6.75,60800.0,4.5281,4.5348,4.5281,4.5348,60800.0
2011-06-03 12:00:00,6.75,6.76,6.74,6.75,159600.0,4.5348,4.5415,4.5281,4.5348,159600.0
2011-06-03 12:05:00,6.75,6.75,6.74,6.75,35600.0,4.5348,4.5348,4.5281,4.5348,35600.0
2011-06-03 12:10:00,6.75,6.75,6.74,6.75,34800.0,4.5348,4.5348,4.5281,4.5348,34800.0
2011-06-03 12:15:00,6.74,6.77,6.74,6.77,104000.0,4.5281,4.5482,4.5281,4.5482,104000.0
2011-06-03 12:20:00,6.77,6.77,6.76,6.76,104000.0,4.5482,4.5482,4.5415,4.5415,104000.0
2011-06-03 12:25:00,6.76,6.77,6.76,6.77,36000.0,4.5415,4.5482,4.5415,4.5482,36000.0
2011-06-03 12:30:00,6.77,6.78,6.76,6.77,56000.0,4.5482,4.555,4.5415,4.5482,56000.0
2011-06-03 12:35:00,6.77,6.78,6.77,6.78,102000.0,4.5482,4.555,4.5482,4.555,102000.0
2011-06-03 12:40:00,6.78,6.78,6.77,6.77,37200.0,4.555,4.555,4.5482,4.5482,37200.0
2011-06-03 12:45:00,6.78,6.79,6.77,6.78,86000.0,4.555,4.5617,4.5482,4.555,86000.0
2011-06-03 12:50:00,6.79,6.79,6.77,6.78,88400.0,4.5617,4.5617,4.5482,4.555,88400.0
2011-06-03 12:55:00,6.78,6.78,6.78,6.78,56400.0,4.555,4.555,4.555,4.555,56400.0
2011-06-03 13:00:00,6.78,6.78,6.77,6.78,26800.0,4.555,4.555,4.5482,4.555,26800.0
2011-06-03 13:05:00,6.78,6.78,6.78,6.78,111600.0,4.555,4.555,4.555,4.555,111600.0
2011-06-03 13:10:00,6.78,6.78,6.77,6.78,77200.0,4.555,4.555,4.5482,4.555,77200.0
2011-06-03 13:15:00,6.78,6.78,6.77,6.78,53600.0,4.555,4.555,4.5482,4.555,53600.0
2011-06-03 13:20:00,6.78,6.78,6.77,6.77,125600.0,4.555,4.555,4.5482,4.5482,125600.0
2011-06-03 13:25:00,6.77,6.77,6.76,6.76,95200.0,4.5482,4.5482,4.5415,4.5415,95200.0
2011-06-03 13:30:00,6.76,6.76,6.75,6.75,136400.0,4.5415,4.5415,4.5348,4.5348,136400.0
2011-06-03 13:35:00,6.75,6.76,6.75,6.75,84800.0,4.5348,4.5415,4.5348,4.5348,84800.0
2011-06-03 13:40:00,6.75,6.76,6.75,6.75,71600.0,4.5348,4.5415,4.5348,4.5348,71600.0
2011-06-03 13:45:00,6.75,6.75,6.75,6.75,41200.0,4.5348,4.5348,4.5348,4.5348,41200.0
2011-06-03 13:50:00,6.75,6.75,6.74,6.74,30800.0,4.5348,4.5348,4.5281,4.5281,30800.0
2011-06-03 13:55:00,6.74,6.75,6.73,6.74,94000.0,4.5281,4.5348,4.5214,4.5281,94000.0
2011-06-03 14:00:00,6.74,6.74,6.73,6.74,76400.0,4.5281,4.5281,4.5214,4.5281,76400.0
2011-06-03 14:05:00,6.74,6.74,6.73,6.73,64800.0,4.5281,4.5281,4.5214,4.5214,64800.0
2011-06-03 14:10:00,6.73,6.74,6.72,6.73,128800.0,4.5214,4.5281,4.5147,4.5214,128800.0
2011-06-03 14:15:00,6.73,6.73,6.72,6.72,68000.0,4.5214,4.5214,4.5147,4.5147,68000.0
2011-06-03 14:20:00,6.72,6.73,6.72,6.72,74800.0,4.5147,4.5214,4.5147,4.5147,74800.0
2011-06-03 14:25:00,6.72,6.72,6.71,6.71,98400.0,4.5147,4.5147,4.5079,4.5079,98400.0
2011-06-03 14:30:00,6.71,6.72,6.71,6.72,117600.0,4.5079,4.5147,4.5079,4.5147,117600.0
2011-06-03 14:35:00,6.72,6.72,6.7,6.7,87600.0,4.5147,4.5147,4.5012,4.5012,87600.0
2011-06-03 14:40:00,6.7,6.71,6.69,6.71,124800.0,4.5012,4.5079,4.4945,4.5079,124800.0
2011-06-03 14:45:00,6.71,6.71,6.7,6.7,118400.0,4.5079,4.5079,4.5012,4.5012,118400.0
2011-06-03 14:50:00,6.7,6.71,6.7,6.71,60400.0,4.5012,4.5079,4.5012,4.5079,60400.0
2011-06-03 14:55:00,6.7,6.71,6.7,6.7,148000.0,4.5012,4.5079,4.5012,4.5012,148000.0
2011-06-03 15:00:00,6.7,6.71,6.69,6.7,242400.0,4.5012,4.5079,4.4945,4.5012,242400.0
2011-06-03 15:05:00,6.7,6.7,6.69,6.69,72000.0,4.5012,4.5012,4.4945,4.4945,72000.0
2011-06-03 15:10:00,6.69,6.69,6.68,6.69,125200.0,4.4945,4.4945,4.4878,4.4945,125200.0
2011-06-03 15:15:00,6.69,6.7,6.68,6.68,115200.0,4.4945,4.5012,4.4878,4.4878,115200.0
2011-06-03 15:20:00,6.68,6.68,6.67,6.67,490800.0,4.4878,4.4878,4.4811,4.4811,490800.0
2011-06-03 15:25:00,6.67,6.68,6.66,6.67,317200.0,4.4811,4.4878,4.4743,4.4811,317200.0
2011-06-03 15:30:00,6.67,6.68,6.67,6.68,306000.0,4.4811,4.4878,4.4811,4.4878,306000.0
2011-06-03 15:35:00,6.68,6.7,6.68,6.7,204800.0,4.4878,4.5012,4.4878,4.5012,204800.0
2011-06-03 15:40:00,6.7,6.7,6.69,6.69,203200.0,4.5012,4.5012,4.4945,4.4945,203200.0
2011-06-03 15:45:00,6.69,6.69,6.67,6.68,460000.0,4.4945,4.4945,4.4811,4.4878,460000.0
2011-06-03 15:50:00,6.68,6.68,6.67,6.67,499600.0,4.4878,4.4878,4.4811,4.4811,499600.0
2011-06-03 15:55:00,6.67,6.68,6.67,6.68,464400.0,4.4811,4.4878,4.4811,4.4878,464400.0
2011-06-06 09:30:00,6.68,6.7,6.65,6.7,90000.0,4.4878,4.5012,4.4676,4.5012,90000.0
2011-06-06 09:35:00,6.7,6.74,6.7,6.73,111600.0,4.5012,4.5281,4.5012,4.5214,111600.0
2011-06-06 09:40:00,6.73,6.76,6.73,6.75,224400.0,4.5214,4.5415,4.5214,4.5348,224400.0
2011-06-06 09:45:00,6.75,6.75,6.73,6.73,154800.0,4.5348,4.5348,4.5214,4.5214,154800.0
2011-06-06 09:50:00,6.73,6.74,6.72,6.72,118400.0,4.5214,4.5281,4.5147,4.5147,118400.0
2011-06-06 09:55:00,6.72,6.72,6.7,6.7,94400.0,4.5147,4.5147,4.5012,4.5012,94400.0
2011-06-06 10:00:00,6.7,6.7,6.68,6.68,88800.0,4.5012,4.5012,4.4878,4.4878,88800.0
2011-06-06 10:05:00,6.68,6.69,6.68,6.68,104000.0,4.4878,4.4945,4.4878,4.4878,104000.0
2011-06-06 10:10:00,6.69,6.71,6.69,6.71,172800.0,4.4945,4.5079,4.4945,4.5079,172800.0
2011-06-06 10:15:00,6.71,6.71,6.69,6.7,83200.0,4.5079,4.5079,4.4945,4.5012,83200.0
2011-06-06 10:20:00,6.69,6.71,6.68,6.71,203200.0,4.4945,4.5079,4.4878,4.5079,203200.0
2011-06-06 10:25:00,6.71,6.73,6.71,6.72,102000.0,4.5079,4.5214,4.5079,4.5147,102000.0
2011-06-06 10:30:00,6.72,6.72,6.71,6.72,89600.0,4.5147,4.5147,4.5079,4.5147,89600.0
2011-06-06 10:35:00,6.71,6.72,6.71,6.71,156000.0,4.5079,4.5147,4.5079,4.5079,156000.0
2011-06-06 10:40:00,6.71,6.71,6.68,6.68,99200.0,4.5079,4.5079,4.4878,4.4878,99200.0
2011-06-06 10:45:00,6.68,6.69,6.67,6.69,88800.0,4.4878,4.4945,4.4811,4.4945,88800.0
2011-06-06 10:50:00,6.69,6.7,6.68,6.68,107200.0,4.4945,4.5012,4.4878,4.4878,107200.0
2011-06-06 10:55:00,6.68,6.68,6.67,6.68,103200.0,4.4878,4.4878,4.4811,4.4878,103200.0
2011-06-06 11:00:00,6.68,6.69,6.67,6.68,70800.0,4.4878,4.4945,4.4811,4.4878,70800.0
2011-06-06 11:05:00,6.68,6.69,6.68,6.68,94800.0,4.4878,4.4945,4.4878,4.4878,94800.0
2011-06-06 11:10:00,6.68,6.7,6.68,6.69,72800.0,4.4878,4.5012,4.4878,4.4945,72800.0
2011-06-06 11:15:00,6.69,6.7,6.68,6.68,77200.0,4.4945,4.5012,4.4878,4.4878,77200.0
2011-06-06 11:20:00,6.68,6.7,6.68,6.69,147600.0,4.4878,4.5012,4.4878,4.4945,147600.0
2011-06-06 11:25:00,6.69,6.69,6.68,6.68,106000.0,4.4945,4.4945,4.4878,4.4878,106000.0
2011-06-06 11:30:00,6.68,6.68,6.68,6.68,51200.0,4.4878,4.4878,4.4878,4.4878,51200.0
2011-06-06 11:35:00,6.68,6.69,6.68,6.68,61600.0,4.4878,4.4945,4.4878,4.4878,61600.0
2011-06-06 11:40:00,6.68,6.68,6.67,6.68,85600.0,4.4878,4.4878,4.4811,4.4878,85600.0
2011-06-06 11:45:00,6.68,6.68,6.67,6.68,84000.0,4.4878,4.4878,4.4811,4.4878,84000.0
2011-06-06 11:50:00,6.68,6.68,6.67,6.68,20000.0,4.4878,4.4878,4.4811,4.4878,20000.0
2011-06-06 11:55:00,6.68,6.68,6.68,6.68,67600.0,4.4878,4.4878,4.4878,4.4878,67600.0
2011-06-06 12:00:00,6.68,6.68,6.68,6.68,85200.0,4.4878,4.4878,4.4878,4.4878,85200.0
2011-06-06 12:05:00,6.68,6.69,6.68,6.68,48800.0,4.4878,4.4945,4.4878,4.4878,48800.0
2011-06-06 12:10:00,6.69,6.69,6.68,6.69,66800.0,4.4945,4.4945,4.4878,4.4945,66800.0
2011-06-06 12:15:00,6.69,6.69,6.68,6.69,35200.0,4.4945,4.4945,4.4878,4.4945,35200.0
2011-06-06 12:20:00,6.69,6.7,6.68,6.69,60400.0,4.4945,4.5012,4.4878,4.4945,60400.0
2011-06-06 12:25:00,6.69,6.7,6.69,6.7,24400.0,4.4945,4.5012,4.4945,4.5012,24400.0
2011-06-06 12:30:00,6.7,6.7,6.69,6.69,37200.0,4.5012,4.5012,4.4945,4.4945,37200.0
2011-06-06 12:35:00,6.69,6.7,6.69,6.7,48400.0,4.4945,4.5012,4.4945,4.5012,48400.0
2011-06-06 12:40:00,6.7,6.7,6.69,6.69,42000.0,4.5012,4.5012,4.4945,4.4945,42000.0
2011-06-06 12:45:00,6.69,6.69,6.69,6.69,32000.0,4.4945,4.4945,4.4945,4.4945,32000.0
2011-06-06 12:50:00,6.69,6.71,6.68,6.7,215600.0,4.4945,4.5079,4.4878,4.5012,215600.0
2011-06-06 12:55:00,6.71,6.71,6.7,6.7,114000.0,4.5079,4.5079,4.5012,4.5012,114000.0
2011-06-06 13:00:00,6.7,6.7,6.69,6.69,49600.0,4.5012,4.5012,4.4945,4.4945,49600.0
2011-06-06 13:05:00,6.69,6.71,6.69,6.7,58000.0,4.4945,4.5079,4.4945,4.5012,58000.0
2011-06-06 13:10:00,6.7,6.71,6.7,6.71,48400.0,4.5012,4.5079,4.5012,4.5079,48400.0
2011-06-06 13:15:00,6.71,6.72,6.71,6.71,52400.0,4.5079,4.5147,4.5079,4.5079,52400.0
2011-06-06 13:20:00,6.71,6.71,6.7,6.7,69600.0,4.5079,4.5079,4.5012,4.5012,69600.0
2011-06-06 13:25:00,6.7,6.7,6.7,6.7,24400.0,4.5012,4.5012,4.5012,4.5012,24400.0
2011-06-06 13:30:00,6.7,6.71,6.68,6.69,89600.0,4.5012,4.5079,4.4878,4.4945,89600.0
2011-06-06 13:35:00,6.69,6.7,6.69,6.7,36000.0,4.4945,4.5012,4.4945,4.5012,36000.0
2011-06-06 13:40:00,6.7,6.7,6.68,6.68,59200.0,4.5012,4.5012,4.4878,4.4878,59200.0
2011-06-06 13:45:00,6.68,6.69,6.68,6.68,64000.0,4.4878,4.4945,4.4878,4.4878,64000.0
2011-06-06 13:50:00,6.68,6.69,6.68,6.69,26400.0,4.4878,4.4945,4.4878,4.4945,26400.0
2011-06-06 13:55:00,6.69,6.69,6.68,6.69,45600.0,4.4945,4.4945,4.4878,4.4945,45600.0
2011-06-06 14:00:00,6.69,6.7,6.69,6.7,60800.0,4.4945,4.5012,4.4945,4.5012,60800.0
2011-06-06 14:05:00,6.69,6.7,6.68,6.7,165600.0,4.4945,4.5012,4.4878,4.5012,165600.0
2011-06-06 14:10:00,6.7,6.7,6.68,6.69,61200.0,4.5012,4.5012,4.4878,4.4945,61200.0
2011-06-06 14:15:00,6.69,6.69,6.68,6.69,35600.0,4.4945,4.4945,4.4878,4.4945,35600.0
2011-06-06 14:20:00,6.69,6.7,6.69,6.7,46800.0,4.4945,4.5012,4.4945,4.5012,46800.0
2011-06-06 14:25:00,6.7,6.7,6.69,6.7,66400.0,4.5012,4.5012,4.4945,4.5012,66400.0
2011-06-06 14:30:00,6.7,6.7,6.69,6.69,73600.0,4.5012,4.5012,4.4945,4.4945,73600.0
2011-06-06 14:35:00,6.69,6.7,6.68,6.68,108000.0,4.4945,4.5012,4.4878,4.4878,108000.0
2011-06-06 14:40:00,6.68,6.69,6.68,6.69,71600.0,4.4878,4.4945,4.4878,4.4945,71600.0
2011-06-06 14:45:00,6.68,6.69,6.68,6.68,70800.0,4.4878,4.4945,4.4878,4.4878,70800.0
2011-06-06 14:50:00,6.68,6.69,6.67,6.67,149200.0,4.4878,4.4945,4.4811,4.4811,149200.0
2011-06-06 14:55:00,6.67,6.67,6.65,6.66,160000.0,4.4811,4.4811,4.4676,4.4743,160000.0
2011-06-06 15:00:00,6.66,6.67,6.66,6.66,143600.0,4.4743,4.4811,4.4743,4.4743,143600.0
2011-06-06 15:05:00,6.66,6.66,6.65,6.65,104800.0,4.4743,4.4743,4.4676,4.4676,104800.0
2011-06-06 15:10:00,6.66,6.66,6.65,6.65,177200.0,4.4743,4.4743,4.4676,4.4676,177200.0
2011-06-06 15:15:00,6.65,6.65,6.64,6.64,131200.0,4.4676,4.4676,4.4609,4.4609,131200.0
2011-06-06 15:20:00,6.64,6.64,6.63,6.64,178400.0,4.4609,4.4609,4.4542,4.4609,178400.0
2011-06-06 15:25:00,6.64,6.64,6.63,6.64,106800.0,4.4609,4.4609,4.4542,4.4609,106800.0
2011-06-06 15:30:00,6.64,6.65,6.64,6.65,94400.0,4.4609,4.4676,4.4609,4.4676,94400.0
2011-06-06 15:35:00,6.65,6.65,6.64,6.65,227600.0,4.4676,4.4676,4.4609,4.4676,227600.0
2011-06-06 15:40:00,6.65,6.66,6.65,6.65,163600.0,4.4676,4.4743,4.4676,4.4676,163600.0
2011-06-06 15:45:00,6.65,6.66,6.65,6.65,328400.0,4.4676,4.4743,4.4676,4.4676,328400.0
2011-06-06 15:50:00,6.65,6.65,6.64,6.65,417200.0,4.4676,4.4676,4.4609,4.4676,417200.0
2011-06-06 15:55:00,6.65,6.65,6.64,6.64,730400.0,4.4676,4.4676,4.4609,4.4609,730400.0
2011-06-07 09:30:00,6.66,6.66,6.62,6.66,181200.0,4.4743,4.4743,4.4475,4.4743,181200.0
2011-06-07 09:35:00,6.66,6.68,6.64,6.67,124000.0,4.4743,4.4878,4.4609,4.4811,124000.0
2011-06-07 09:40:00,6.67,6.67,6.65,6.65,69600.0,4.4811,4.4811,4.4676,4.4676,69600.0
2011-06-07 09:45:00,6.65,6.65,6.63,6.64,62000.0,4.4676,4.4676,4.4542,4.4609,62000.0
2011-06-07 09:50:00,6.64,6.65,6.64,6.65,66400.0,4.4609,4.4676,4.4609,4.4676,66400.0
2011-06-07 09:55:00,6.65,6.66,6.65,6.65,126400.0,4.4676,4.4743,4.4676,4.4676,126400.0
2011-06-07 10:00:00,6.65,6.66,6.65,6.65,167200.0,4.4676,4.4743,4.4676,4.4676,167200.0
2011-06-07 10:05:00,6.66,6.66,6.65,6.66,119200.0,4.4743,4.4743,4.4676,4.4743,119200.0
2011-06-07 10:10:00,6.66,6.66,6.64,6.66,80800.0,4.4743,4.4743,4.4609,4.4743,80800.0
2011-06-07 10:15:00,6.66,6.67,6.66,6.67,87600.0,4.4743,4.4811,4.4743,4.4811,87600.0
2011-06-07 10:20:00,6.67,6.67,6.66,6.66,74400.0,4.4811,4.4811,4.4743,4.4743,74400.0
2011-06-07 10:25:00,6.66,6.66,6.63,6.64,126000.0,4.4743,4.4743,4.4542,4.4609,126000.0
2011-06-07 10:30:00,6.64,6.64,6.63,6.63,181600.0,4.4609,4.4609,4.4542,4.4542,181600.0
2011-06-07 10:35:00,6.63,6.65,6.62,6.65,162000.0,4.4542,4.4676,4.4475,4.4676,162000.0
2011-06-07 10:40:00,6.65,6.65,6.64,6.64,64000.0,4.4676,4.4676,4.4609,4.4609,64000.0
2011-06-07 10:45:00,6.64,6.64,6.64,6.64,57600.0,4.4609,4.4609,4.4609,4.4609,57600.0
2011-06-07 10:50:00,6.64,6.65,6.64,6.65,56000.0,4.4609,4.4676,4.4609,4.4676,56000.0
2011-06-07 10:55:00,6.65,6.65,6.64,6.64,68800.0,4.4676,4.4676,4.4609,4.4609,68800.0
2011-06-07 11:00:00,6.64,6.64,6.61,6.61,265600.0,4.4609,4.4609,4.4408,4.4408,265600.0
2011-06-07 11:05:00,6.61,6.61,6.6,6.6,105200.0,4.4408,4.4408,4.434,4.434,105200.0
2011-06-07 11:10:00,6.61,6.62,6.6,6.61,145200.0,4.4408,4.4475,4.434,4.4408,145200.0
2011-06-07 11:15:00,6.61,6.61,6.6,6.6,203600.0,4.4408,4.4408,4.434,4.434,203600.0
2011-06-07 11:20:00,6.6,6.6,6.59,6.6,128800.0,4.434,4.434,4.4273,4.434,128800.0
2011-06-07 11:25:00,6.6,6.6,6.58,6.58,181200.0,4.434,4.434,4.4206,4.4206,181200.0
2011-06-07 11:30:00,6.58,6.6,6.58,6.6,106000.0,4.4206,4.434,4.4206,4.434,106000.0
2011-06-07 11:35:00,6.6,6.6,6.58,6.59,112800.0,4.434,4.434,4.4206,4.4273,112800.0
2011-06-07 11:40:00,6.59,6.59,6.58,6.58,119600.0,4.4273,4.4273,4.4206,4.4206,119600.0
2011-06-07 11:45:00,6.58,6.58,6.57,6.57,168400.0,4.4206,4.4206,4.4139,4.4139,168400.0
2011-06-07 11:50:00,6.57,6.57,6.56,6.56,178000.0,4.4139,4.4139,4.4072,4.4072,178000.0
2011-06-07 11:55:00,6.56,6.58,6.56,6.57,113600.0,4.4072,4.4206,4.4072,4.4139,113600.0
2011-06-07 12:00:00,6.58,6.58,6.56,6.58,126000.0,4.4206,4.4206,4.4072,4.4206,126000.0
2011-06-07 12:05:00,6.58,6.59,6.57,6.58,50800.0,4.4206,4.4273,4.4139,4.4206,50800.0
2011-06-07 12:10:00,6.58,6.59,6.58,6.59,83200.0,4.4206,4.4273,4.4206,4.4273,83200.0
2011-06-07 12:15:00,6.59,6.59,6.58,6.58,54000.0,4.4273,4.4273,4.4206,4.4206,54000.0
2011-06-07 12:20:00,6.58,6.59,6.58,6.59,46000.0,4.4206,4.4273,4.4206,4.4273,46000.0
2011-06-07 12:25:00,6.59,6.59,6.58,6.59,52400.0,4.4273,4.4273,4.4206,4.4273,52400.0
2011-06-07 12:30:00,6.59,6.59,6.58,6.59,70000.0,4.4273,4.4273,4.4206,4.4273,70000.0
2011-06-07 12:35:00,6.59,6.59,6.59,6.59,65200.0,4.4273,4.4273,4.4273,4.4273,65200.0
2011-06-07 12:40:00,6.59,6.59,6.58,6.58,228000.0,4.4273,4.4273,4.4206,4.4206,228000.0
2011-06-07 12:45:00,6.58,6.59,6.58,6.59,47200.0,4.4206,4.4273,4.4206,4.4273,47200.0
2011-06-07 12:50:00,6.59,6.59,6.59,6.59,96400.0,4.4273,4.4273,4.4273,4.4273,96400.0
2011-06-07 12:55:00,6.59,6.59,6.59,6.59,57600.0,4.4273,4.4273,4.4273,4.4273,57600.0
2011-06-07 13:00:00,6.59,6.59,6.59,6.59,92000.0,4.4273,4.4273,4.4273,4.4273,92000.0
2011-06-07 13:05:00,6.59,6.59,6.59,6.59,76000.0,4.4273,4.4273,4.4273,4.4273,76000.0
2011-06-07 13:10:00,6.59,6.59,6.59,6.59,84000.0,4.4273,4.4273,4.4273,4.4273,84000.0
2011-06-07 13:15:00,6.59,6.59,6.58,6.59,60800.0,4.4273,4.4273,4.4206,4.4273,60800.0
2011-06-07 13:20:00,6.59,6.59,6.58,6.58,73200.0,4.4273,4.4273,4.4206,4.4206,73200.0
2011-06-07 13:25:00,6.58,6.58,6.58,6.58,37600.0,4.4206,4.4206,4.4206,4.4206,37600.0
2011-06-07 13:30:00,6.58,6.59,6.58,6.59,62800.0,4.4206,4.4273,4.4206,4.4273,62800.0
2011-06-07 13:35:00,6.59,6.59,6.58,6.59,78400.0,4.4273,4.4273,4.4206,4.4273,78400.0
2011-06-07 13:40:00,6.59,6.59,6.58,6.59,28400.0,4.4273,4.4273,4.4206,4.4273,28400.0
2011-06-07 13:45:00,6.59,6.59,6.57,6.58,89600.0,4.4273,4.4273,4.4139,4.4206,89600.0
2011-06-07 13:50:00,6.58,6.58,6.58,6.58,63600.0,4.4206,4.4206,4.4206,4.4206,63600.0
2011-06-07 13:55:00,6.58,6.58,6.57,6.57,102000.0,4.4206,4.4206,4.4139,4.4139,102000.0
2011-06-07 14:00:00,6.57,6.58,6.57,6.58,77200.0,4.4139,4.4206,4.4139,4.4206,77200.0
2011-06-07 14:05:00,6.58,6.59,6.58,6.59,88000.0,4.4206,4.4273,4.4206,4.4273,88000.0
2011-06-07 14:10:00,6.59,6.59,6.58,6.59,48800.0,4.4273,4.4273,4.4206,4.4273,48800.0
2011-06-07 14:15:00,6.59,6.59,6.59,6.59,87200.0,4.4273,4.4273,4.4273,4.4273,87200.0
2011-06-07 14:20:00,6.59,6.59,6.58,6.58,96800.0,4.4273,4.4273,4.4206,4.4206,96800.0
2011-06-07 14:25:00,6.58,6.58,6.58,6.58,40800.0,4.4206,4.4206,4.4206,4.4206,40800.0
2011-06-07 14:30:00,6.58,6.58,6.57,6.57,162400.0,4.4206,4.4206,4.4139,4.4139,162400.0
2011-06-07 14:35:00,6.57,6.57,6.56,6.56,161200.0,4.4139,4.4139,4.4072,4.4072,161200.0
2011-06-07 14:40:00,6.57,6.58,6.57,6.58,135600.0,4.4139,4.4206,4.4139,4.4206,135600.0
2011-06-07 14:45:00,6.58,6.58,6.58,6.58,34800.0,4.4206,4.4206,4.4206,4.4206,34800.0
2011-06-07 14:50:00,6.58,6.58,6.57,6.58,91600.0,4.4206,4.4206,4.4139,4.4206,91600.0
2011-06-07 14:55:00,6.58,6.58,6.57,6.58,119600.0,4.4206,4.4206,4.4139,4.4206,119600.0
2011-06-07 15:00:00,6.58,6.59,6.58,6.59,224400.0,4.4206,4.4273,4.4206,4.4273,224400.0
2011-06-07 15:05:00,6.59,6.59,6.58,6.59,137600.0,4.4273,4.4273,4.4206,4.4273,137600.0
2011-06-07 15:10:00,6.59,6.59,6.59,6.59,120400.0,4.4273,4.4273,4.4273,4.4273,120400.0
2011-06-07 15:15:00,6.59,6.59,6.58,6.59,300400.0,4.4273,4.4273,4.4206,4.4273,300400.0
2011-06-07 15:20:00,6.59,6.59,6.58,6.58,165200.0,4.4273,4.4273,4.4206,4.4206,165200.0
2011-06-07 15:25:00,6.58,6.59,6.58,6.59,160400.0,4.4206,4.4273,4.4206,4.4273,160400.0
2011-06-07 15:30:00,6.59,6.59,6.59,6.59,126400.0,4.4273,4.4273,4.4273,4.4273,126400.0
2011-06-07 15:35:00,6.59,6.59,6.59,6.59,131200.0,4.4273,4.4273,4.4273,4.4273,131200.0
2011-06-07 15:40:00,6.59,6.59,6.56,6.57,384400.0,4.4273,4.4273,4.4072,4.4139,384400.0
2011-06-07 15:45:00,6.56,6.57,6.55,6.55,493200.0,4.4072,4.4139,4.4004,4.4004,493200.0
2011-06-07 15:50:00,6.55,6.56,6.55,6.56,412800.0,4.4004,4.4072,4.4004,4.4072,412800.0
2011-06-07 15:55:00,6.56,6.56,6.55,6.55,660800.0,4.4072,4.4072,4.4004,4.4004,660800.0
2011-06-08 09:30:00,6.54,6.56,6.48,6.5,227200.0,4.3937,4.4072,4.3534,4.3669,227200.0
2011-06-08 09:35:00,6.5,6.52,6.49,6.5,131200.0,4.3669,4.3803,4.3601,4.3669,131200.0
2011-06-08 09:40:00,6.49,6.52,6.49,6.51,228400.0,4.3601,4.3803,4.3601,4.3736,228400.0
2011-06-08 09:45:00,6.51,6.51,6.47,6.47,170400.0,4.3736,4.3736,4.3467,4.3467,170400.0
2011-06-08 09:50:00,6.47,6.49,6.47,6.48,236800.0,4.3467,4.3601,4.3467,4.3534,236800.0
2011-06-08 09:55:00,6.48,6.48,6.41,6.42,316400.0,4.3534,4.3534,4.3064,4.3131,316400.0
2011-06-08 10:00:00,6.42,6.47,6.42,6.47,186000.0,4.3131,4.3467,4.3131,4.3467,186000.0
2011-06-08 10:05:00,6.47,6.5,6.46,6.5,235200.0,4.3467,4.3669,4.34,4.3669,235200.0
2011-06-08 10:10:00,6.49,6.5,6.49,6.5,153600.0,4.3601,4.3669,4.3601,4.3669,153600.0
2011-06-08 10:15:00,6.5,6.5,6.48,6.48,99600.0,4.3669,4.3669,4.3534,4.3534,99600.0
2011-06-08 10:20:00,6.48,6.49,6.47,6.48,130400.0,4.3534,4.3601,4.3467,4.3534,130400.0
2011-06-08 10:25:00,6.48,6.52,6.48,6.51,311600.0,4.3534,4.3803,4.3534,4.3736,311600.0
2011-06-08 10:30:00,6.51,6.52,6.5,6.51,244800.0,4.3736,4.3803,4.3669,4.3736,244800.0
2011-06-08 10:35:00,6.51,6.53,6.51,6.53,148800.0,4.3736,4.387,4.3736,4.387,148800.0
2011-06-08 10:40:00,6.53,6.53,6.52,6.52,93600.0,4.387,4.387,4.3803,4.3803,93600.0
2011-06-08 10:45:00,6.52,6.54,6.52,6.54,240800.0,4.3803,4.3937,4.3803,4.3937,240800.0
2011-06-08 10:50:00,6.54,6.55,6.54,6.54,103200.0,4.3937,4.4004,4.3937,4.3937,103200.0
2011-06-08 10:55:00,6.54,6.54,6.53,6.53,80000.0,4.3937,4.3937,4.387,4.387,80000.0
2011-06-08 11:00:00,6.53,6.54,6.53,6.54,130400.0,4.387,4.3937,4.387,4.3937,130400.0
2011-06-08 11:05:00,6.54,6.55,6.54,6.55,100800.0,4.3937,4.4004,4.3937,4.4004,100800.0
2011-06-08 11:10:00,6.55,6.56,6.54,6.55,154800.0,4.4004,4.4072,4.3937,4.4004,154800.0
2011-06-08 11:15:00,6.54,6.54,6.53,6.53,137200.0,4.3937,4.3937,4.387,4.387,137200.0
2011-06-08 11:20:00,6.53,6.53,6.52,6.53,128800.0,4.387,4.387,4.3803,4.387,128800.0
2011-06-08 11:25:00,6.53,6.53,6.51,6.51,121200.0,4.387,4.387,4.3736,4.3736,121200.0
2011-06-08 11:30:00,6.51,6.54,6.51,6.54,360000.0,4.3736,4.3937,4.3736,4.3937,360000.0
2011-06-08 11:35:00,6.54,6.54,6.53,6.54,54000.0,4.3937,4.3937,4.387,4.3937,54000.0
2011-06-08 11:40:00,6.54,6.55,6.54,6.54,60400.0,4.3937,4.4004,4.3937,4.3937,60400.0
2011-06-08 11:45:00,6.54,6.55,6.53,6.54,73200.0,4.3937,4.4004,4.387,4.3937,73200.0
2011-06-08 11:50:00,6.54,6.55,6.54,6.55,61200.0,4.3937,4.4004,4.3937,4.4004,61200.0
2011-06-08 11:55:00,6.55,6.55,6.54,6.55,115200.0,4.4004,4.4004,4.3937,4.4004,115200.0
2011-06-08 12:00:00,6.55,6.57,6.55,6.57,135600.0,4.4004,4.4139,4.4004,4.4139,135600.0
2011-06-08 12:05:00,6.56,6.58,6.56,6.58,99600.0,4.4072,4.4206,4.4072,4.4206,99600.0
2011-06-08 12:10:00,6.58,6.59,6.58,6.58,208000.0,4.4206,4.4273,4.4206,4.4206,208000.0
2011-06-08 12:15:00,6.58,6.59,6.58,6.59,73600.0,4.4206,4.4273,4.4206,4.4273,73600.0
2011-06-08 12:20:00,6.59,6.59,6.58,6.58,137600.0,4.4273,4.4273,4.4206,4.4206,137600.0
2011-06-08 12:25:00,6.58,6.59,6.58,6.58,116400.0,4.4206,4.4273,4.4206,4.4206,116400.0
2011-06-08 12:30:00,6.58,6.59,6.57,6.57,152000.0,4.4206,4.4273,4.4139,4.4139,152000.0
2011-06-08 12:35:00,6.57,6.58,6.57,6.58,244400.0,4.4139,4.4206,4.4139,4.4206,244400.0
2011-06-08 12:40:00,6.58,6.58,6.57,6.57,86000.0,4.4206,4.4206,4.4139,4.4139,86000.0
2011-06-08 12:45:00,6.58,6.58,6.56,6.57,246000.0,4.4206,4.4206,4.4072,4.4139,246000.0
2011-06-08 12:50:00,6.57,6.58,6.57,6.57,145600.0,4.4139,4.4206,4.4139,4.4139,145600.0
2011-06-08 12:55:00,6.57,6.57,6.56,6.57,316400.0,4.4139,4.4139,4.4072,4.4139,316400.0
2011-06-08 13:00:00,6.57,6.57,6.56,6.57,110800.0,4.4139,4.4139,4.4072,4.4139,110800.0
2011-06-08 13:05:00,6.57,6.57,6.56,6.57,152400.0,4.4139,4.4139,4.4072,4.4139,152400.0
2011-06-08 13:10:00,6.57,6.57,6.56,6.56,62800.0,4.4139,4.4139,4.4072,4.4072,62800.0
2011-06-08 13:15:00,6.57,6.57,6.56,6.56,123600.0,4.4139,4.4139,4.4072,4.4072,123600.0
2011-06-08 13:20:00,6.56,6.57,6.56,6.56,125600.0,4.4072,4.4139,4.4072,4.4072,125600.0
2011-06-08 13:25:00,6.56,6.57,6.54,6.54,382800.0,4.4072,4.4139,4.3937,4.3937,382800.0
2011-06-08 13:30:00,6.54,6.55,6.53,6.55,204800.0,4.3937,4.4004,4.387,4.4004,204800.0
2011-06-08 13:35:00,6.55,6.55,6.54,6.54,96000.0,4.4004,4.4004,4.3937,4.3937,96000.0
2011-06-08 13:40:00,6.54,6.55,6.54,6.55,116800.0,4.3937,4.4004,4.3937,4.4004,116800.0
2011-06-08 13:45:00,6.55,6.55,6.54,6.55,77600.0,4.4004,4.4004,4.3937,4.4004,77600.0
2011-06-08 13:50:00,6.54,6.55,6.53,6.54,87200.0,4.3937,4.4004,4.387,4.3937,87200.0
2011-06-08 13:55:00,6.54,6.54,6.53,6.54,105200.0,4.3937,4.3937,4.387,4.3937,105200.0
2011-06-08 14:00:00,6.54,6.56,6.54,6.55,124800.0,4.3937,4.4072,4.3937,4.4004,124800.0
2011-06-08 14:05:00,6.55,6.56,6.55,6.55,102400.0,4.4004,4.4072,4.4004,4.4004,102400.0
2011-06-08 14:10:00,6.55,6.55,6.54,6.55,140000.0,4.4004,4.4004,4.3937,4.4004,140000.0
2011-06-08 14:15:00,6.55,6.56,6.55,6.56,84800.0,4.4004,4.4072,4.4004,4.4072,84800.0
2011-06-08 14:20:00,6.56,6.56,6.54,6.55,161200.0,4.4072,4.4072,4.3937,4.4004,161200.0
2011-06-08 14:25:00,6.55,6.55,6.54,6.55,84400.0,4.4004,4.4004,4.3937,4.4004,84400.0
2011-06-08 14:30:00,6.55,6.56,6.55,6.56,121200.0,4.4004,4.4072,4.4004,4.4072,121200.0
2011-06-08 14:35:00,6.57,6.58,6.57,6.57,213600.0,4.4139,4.4206,4.4139,4.4139,213600.0
2011-06-08 14:40:00,6.57,6.57,6.57,6.57,59600.0,4.4139,4.4139,4.4139,4.4139,59600.0
2011-06-08 14:45:00,6.57,6.58,6.57,6.57,116400.0,4.4139,4.4206,4.4139,4.4139,116400.0
2011-06-08 14:50:00,6.57,6.58,6.57,6.58,68400.0,4.4139,4.4206,4.4139,4.4206,68400.0
2011-06-08 14:55:00,6.58,6.59,6.58,6.58,286800.0,4.4206,4.4273,4.4206,4.4206,286800.0
2011-06-08 15:00:00,6.58,6.58,6.57,6.57,177600.0,4.4206,4.4206,4.4139,4.4139,177600.0
2011-06-08 15:05:00,6.57,6.58,6.57,6.58,148400.0,4.4139,4.4206,4.4139,4.4206,148400.0
2011-06-08 15:10:00,6.58,6.58,6.57,6.57,156000.0,4.4206,4.4206,4.4139,4.4139,156000.0
2011-06-08 15:15:00,6.57,6.57,6.56,6.57,190400.0,4.4139,4.4139,4.4072,4.4139,190400.0
2011-06-08 15:20:00,6.57,6.57,6.56,6.56,188800.0,4.4139,4.4139,4.4072,4.4072,188800.0
2011-06-08 15:25:00,6.56,6.57,6.56,6.57,266400.0,4.4072,4.4139,4.4072,4.4139,266400.0
2011-06-08 15:30:00,6.57,6.58,6.56,6.56,183200.0,4.4139,4.4206,4.4072,4.4072,183200.0
2011-06-08 15:35:00,6.56,6.57,6.56,6.57,321200.0,4.4072,4.4139,4.4072,4.4139,321200.0
2011-06-08 15:40:00,6.56,6.57,6.56,6.57,176800.0,4.4072,4.4139,4.4072,4.4139,176800.0
2011-06-08 15:45:00,6.57,6.58,6.57,6.57,287200.0,4.4139,4.4206,4.4139,4.4139,287200.0
2011-06-08 15:50:00,6.57,6.58,6.56,6.56,392800.0,4.4139,4.4206,4.4072,4.4072,392800.0
2011-06-08 15:55:00,6.56,6.57,6.56,6.56,480800.0,4.4072,4.4139,4.4072,4.4072,480800.0
2011-06-09 09:30:00,6.55,6.58,6.51,6.57,236000.0,4.4004,4.4206,4.3736,4.4139,236000.0
2011-06-09 09:35:00,6.57,6.61,6.57,6.61,93600.0,4.4139,4.4408,4.4139,4.4408,93600.0
2011-06-09 09:40:00,6.61,6.61,6.59,6.59,77600.0,4.4408,4.4408,4.4273,4.4273,77600.0
2011-06-09 09:45:00,6.59,6.6,6.57,6.6,128400.0,4.4273,4.434,4.4139,4.434,128400.0
2011-06-09 09:50:00,6.59,6.6,6.59,6.6,64400.0,4.4273,4.434,4.4273,4.434,64400.0
2011-06-09 09:55:00,6.6,6.62,6.6,6.61,85200.0,4.434,4.4475,4.434,4.4408,85200.0
2011-06-09 10:00:00,6.61,6.64,6.61,6.64,105600.0,4.4408,4.4609,4.4408,4.4609,105600.0
2011-06-09 10:05:00,6.64,6.64,6.63,6.63,63600.0,4.4609,4.4609,4.4542,4.4542,63600.0
2011-06-09 10:10:00,6.63,6.64,6.62,6.63,87600.0,4.4542,4.4609,4.4475,4.4542,87600.0
2011-06-09 10:15:00,6.63,6.65,6.62,6.64,66800.0,4.4542,4.4676,4.4475,4.4609,66800.0
2011-06-09 10:20:00,6.63,6.64,6.63,6.63,66400.0,4.4542,4.4609,4.4542,4.4542,66400.0
2011-06-09 10:25:00,6.63,6.64,6.62,6.64,84400.0,4.4542,4.4609,4.4475,4.4609,84400.0
2011-06-09 10:30:00,6.64,6.66,6.63,6.65,61200.0,4.4609,4.4743,4.4542,4.4676,61200.0
2011-06-09 10:35:00,6.65,6.65,6.64,6.65,58000.0,4.4676,4.4676,4.4609,4.4676,58000.0
2011-06-09 10:40:00,6.65,6.65,6.64,6.64,67200.0,4.4676,4.4676,4.4609,4.4609,67200.0
2011-06-09 10:45:00,6.64,6.66,6.64,6.66,40000.0,4.4609,4.4743,4.4609,4.4743,40000.0
2011-06-09 10:50:00,6.66,6.66,6.64,6.64,67600.0,4.4743,4.4743,4.4609,4.4609,67600.0
2011-06-09 10:55:00,6.64,6.64,6.63,6.63,85600.0,4.4609,4.4609,4.4542,4.4542,85600.0
2011-06-09 11:00:00,6.63,6.63,6.62,6.63,73600.0,4.4542,4.4542,4.4475,4.4542,73600.0
2011-06-09 11:05:00,6.63,6.65,6.63,6.63,73200.0,4.4542,4.4676,4.4542,4.4542,73200.0
2011-06-09 11:10:00,6.63,6.63,6.61,6.61,75200.0,4.4542,4.4542,4.4408,4.4408,75200.0
2011-06-09 11:15:00,6.61,6.61,6.61,6.61,60400.0,4.4408,4.4408,4.4408,4.4408,60400.0
2011-06-09 11:20:00,6.61,6.61,6.61,6.61,23600.0,4.4408,4.4408,4.4408,4.4408,23600.0
2011-06-09 11:25:00,6.61,6.61,6.6,6.61,51200.0,4.4408,4.4408,4.434,4.4408,51200.0
2011-06-09 11:30:00,6.61,6.62,6.61,6.61,57600.0,4.4408,4.4475,4.4408,4.4408,57600.0
2011-06-09 11:35:00,6.61,6.63,6.61,6.63,91600.0,4.4408,4.4542,4.4408,4.4542,91600.0
2011-06-09 11:40:00,6.63,6.63,6.61,6.61,44800.0,4.4542,4.4542,4.4408,4.4408,44800.0
2011-06-09 11:45:00,6.61,6.62,6.61,6.62,47600.0,4.4408,4.4475,4.4408,4.4475,47600.0
2011-06-09 11:50:00,6.62,6.63,6.61,6.62,142800.0,4.4475,4.4542,4.4408,4.4475,142800.0
2011-06-09 11:55:00,6.62,6.63,6.62,6.63,57200.0,4.4475,4.4542,4.4475,4.4542,57200.0
2011-06-09 12:00:00,6.63,6.63,6.62,6.63,78800.0,4.4542,4.4542,4.4475,4.4542,78800.0
2011-06-09 12:05:00,6.63,6.63,6.63,6.63,100000.0,4.4542,4.4542,4.4542,4.4542,100000.0
2011-06-09 12:10:00,6.63,6.63,6.62,6.63,141200.0,4.4542,4.4542,4.4475,4.4542,141200.0
2011-06-09 12:15:00,6.63,6.64,6.63,6.64,129600.0,4.4542,4.4609,4.4542,4.4609,129600.0
2011-06-09 12:20:00,6.64,6.64,6.62,6.62,86000.0,4.4609,4.4609,4.4475,4.4475,86000.0
2011-06-09 12:25:00,6.62,6.63,6.61,6.63,96000.0,4.4475,4.4542,4.4408,4.4542,96000.0
2011-06-09 12:30:00,6.63,6.63,6.62,6.62,63200.0,4.4542,4.4542,4.4475,4.4475,63200.0
2011-06-09 12:35:00,6.62,6.62,6.61,6.61,38000.0,4.4475,4.4475,4.4408,4.4408,38000.0
2011-06-09 12:40:00,6.62,6.63,6.62,6.63,102000.0,4.4475,4.4542,4.4475,4.4542,102000.0
2011-06-09 12:45:00,6.63,6.63,6.61,6.61,76400.0,4.4542,4.4542,4.4408,4.4408,76400.0
2011-06-09 12:50:00,6.61,6.61,6.6,6.61,35600.0,4.4408,4.4408,4.434,4.4408,35600.0
2011-06-09 12:55:00,6.61,6.61,6.61,6.61,36000.0,4.4408,4.4408,4.4408,4.4408,36000.0
2011-06-09 13:00:00,6.61,6.62,6.61,6.61,83200.0,4.4408,4.4475,4.4408,4.4408,83200.0
2011-06-09 13:05:00,6.62,6.62,6.61,6.61,56800.0,4.4475,4.4475,4.4408,4.4408,56800.0
2011-06-09 13:10:00,6.61,6.62,6.61,6.61,34000.0,4.4408,4.4475,4.4408,4.4408,34000.0
2011-06-09 13:15:00,6.61,6.62,6.61,6.62,52000.0,4.4408,4.4475,4.4408,4.4475,52000.0
2011-06-09 13:20:00,6.62,6.62,6.61,6.62,27200.0,4.4475,4.4475,4.4408,4.4475,27200.0
2011-06-09 13:25:00,6.62,6.62,6.6,6.61,54000.0,4.4475,4.4475,4.434,4.4408,54000.0
2011-06-09 13:30:00,6.61,6.61,6.61,6.61,25200.0,4.4408,4.4408,4.4408,4.4408,25200.0
2011-06-09 13:35:00,6.61,6.61,6.6,6.6,54800.0,4.4408,4.4408,4.434,4.434,54800.0
2011-06-09 13:40:00,6.6,6.61,6.6,6.6,15600.0,4.434,4.4408,4.434,4.434,15600.0
2011-06-09 13:45:00,6.61,6.61,6.6,6.6,44400.0,4.4408,4.4408,4.434,4.434,44400.0
2011-06-09 13:50:00,6.6,6.61,6.6,6.61,60800.0,4.434,4.4408,4.434,4.4408,60800.0
2011-06-09 13:55:00,6.61,6.61,6.61,6.61,42000.0,4.4408,4.4408,4.4408,4.4408,42000.0
2011-06-09 14:00:00,6.61,6.62,6.61,6.62,124000.0,4.4408,4.4475,4.4408,4.4475,124000.0
2011-06-09 14:05:00,6.62,6.62,6.61,6.61,52000.0,4.4475,4.4475,4.4408,4.4408,52000.0
2011-06-09 14:10:00,6.61,6.62,6.61,6.62,89600.0,4.4408,4.4475,4.4408,4.4475,89600.0
2011-06-09 14:15:00,6.62,6.62,6.62,6.62,16800.0,4.4475,4.4475,4.4475,4.4475,16800.0
2011-06-09 14:20:00,6.62,6.63,6.62,6.62,40800.0,4.4475,4.4542,4.4475,4.4475,40800.0
2011-06-09 14:25:00,6.62,6.63,6.62,6.62,48000.0,4.4475,4.4542,4.4475,4.4475,48000.0
2011-06-09 14:30:00,6.62,6.62,6.61,6.61,114800.0,4.4475,4.4475,4.4408,4.4408,114800.0
2011-06-09 14:35:00,6.61,6.62,6.61,6.61,64400.0,4.4408,4.4475,4.4408,4.4408,64400.0
2011-06-09 14:40:00,6.62,6.62,6.61,6.62,16800.0,4.4475,4.4475,4.4408,4.4475,16800.0
2011-06-09 14:45:00,6.61,6.62,6.61,6.61,33200.0,4.4408,4.4475,4.4408,4.4408,33200.0
2011-06-09 14:50:00,6.61,6.63,6.61,6.63,288400.0,4.4408,4.4542,4.4408,4.4542,288400.0
2011-06-09 14:55:00,6.62,6.62,6.61,6.62,115200.0,4.4475,4.4475,4.4408,4.4475,115200.0
2011-06-09 15:00:00,6.62,6.63,6.62,6.63,125600.0,4.4475,4.4542,4.4475,4.4542,125600.0
2011-06-09 15:05:00,6.63,6.63,6.62,6.63,372400.0,4.4542,4.4542,4.4475,4.4542,372400.0
2011-06-09 15:10:00,6.63,6.63,6.62,6.63,233600.0,4.4542,4.4542,4.4475,4.4542,233600.0
2011-06-09 15:15:00,6.63,6.63,6.62,6.63,90800.0,4.4542,4.4542,4.4475,4.4542,90800.0
2011-06-09 15:20:00,6.63,6.64,6.63,6.64,298400.0,4.4542,4.4609,4.4542,4.4609,298400.0
2011-06-09 15:25:00,6.64,6.64,6.64,6.64,166800.0,4.4609,4.4609,4.4609,4.4609,166800.0
2011-06-09 15:30:00,6.64,6.64,6.64,6.64,120800.0,4.4609,4.4609,4.4609,4.4609,120800.0
2011-06-09 15:35:00,6.64,6.64,6.63,6.63,210400.0,4.4609,4.4609,4.4542,4.4542,210400.0
2011-06-09 15:40:00,6.63,6.64,6.63,6.64,790800.0,4.4542,4.4609,4.4542,4.4609,790800.0
2011-06-09 15:45:00,6.64,6.64,6.64,6.64,730800.0,4.4609,4.4609,4.4609,4.4609,730800.0
2011-06-09 15:50:00,6.64,6.64,6.64,6.64,360000.0,4.4609,4.4609,4.4609,4.4609,360000.0
2011-06-09 15:55:00,6.64,6.64,6.63,6.63,1102800.0,4.4609,4.4609,4.4542,4.4542,1102800.0
2011-06-10 09:30:00,6.61,6.63,6.6,6.6,69200.0,4.4408,4.4542,4.434,4.434,69200.0
2011-06-10 09:35:00,6.6,6.61,6.58,6.59,55200.0,4.434,4.4408,4.4206,4.4273,55200.0
2011-06-10 09:40:00,6.58,6.6,6.58,6.58,68800.0,4.4206,4.434,4.4206,4.4206,68800.0
2011-06-10 09:45:00,6.59,6.59,6.57,6.58,108400.0,4.4273,4.4273,4.4139,4.4206,108400.0
2011-06-10 09:50:00,6.57,6.58,6.55,6.56,86000.0,4.4139,4.4206,4.4004,4.4072,86000.0
2011-06-10 09:55:00,6.56,6.58,6.56,6.57,116400.0,4.4072,4.4206,4.4072,4.4139,116400.0
2011-06-10 10:00:00,6.57,6.58,6.57,6.57,127200.0,4.4139,4.4206,4.4139,4.4139,127200.0
2011-06-10 10:05:00,6.57,6.57,6.55,6.55,124800.0,4.4139,4.4139,4.4004,4.4004,124800.0
2011-06-10 10:10:00,6.55,6.55,6.54,6.54,74000.0,4.4004,4.4004,4.3937,4.3937,74000.0
2011-06-10 10:15:00,6.54,6.54,6.53,6.54,102800.0,4.3937,4.3937,4.387,4.3937,102800.0
2011-06-10 10:20:00,6.54,6.54,6.53,6.54,102400.0,4.3937,4.3937,4.387,4.3937,102400.0
2011-06-10 10:25:00,6.54,6.55,6.53,6.55,110400.0,4.3937,4.4004,4.387,4.4004,110400.0
2011-06-10 10:30:00,6.55,6.55,6.54,6.55,126000.0,4.4004,4.4004,4.3937,4.4004,126000.0
2011-06-10 10:35:00,6.54,6.55,6.54,6.54,64800.0,4.3937,4.4004,4.3937,4.3937,64800.0
2011-06-10 10:40:00,6.54,6.54,6.52,6.54,134400.0,4.3937,4.3937,4.3803,4.3937,134400.0
2011-06-10 10:45:00,6.54,6.54,6.53,6.53,116400.0,4.3937,4.3937,4.387,4.387,116400.0
2011-06-10 10:50:00,6.53,6.54,6.52,6.54,213600.0,4.387,4.3937,4.3803,4.3937,213600.0
2011-06-10 10:55:00,6.54,6.54,6.53,6.53,314400.0,4.3937,4.3937,4.387,4.387,314400.0
2011-06-10 11:00:00,6.53,6.54,6.53,6.54,320000.0,4.387,4.3937,4.387,4.3937,320000.0
2011-06-10 11:05:00,6.54,6.54,6.52,6.52,407200.0,4.3937,4.3937,4.3803,4.3803,407200.0
2011-06-10 11:10:00,6.52,6.54,6.52,6.54,176800.0,4.3803,4.3937,4.3803,4.3937,176800.0
2011-06-10 11:15:00,6.54,6.55,6.54,6.54,704400.0,4.3937,4.4004,4.3937,4.3937,704400.0
2011-06-10 11:20:00,6.54,6.55,6.54,6.55,280000.0,4.3937,4.4004,4.3937,4.4004,280000.0
2011-06-10 11:25:00,6.56,6.57,6.55,6.56,191200.0,4.4072,4.4139,4.4004,4.4072,191200.0
2011-06-10 11:30:00,6.56,6.56,6.55,6.56,181200.0,4.4072,4.4072,4.4004,4.4072,181200.0
2011-06-10 11:35:00,6.56,6.56,6.55,6.55,174400.0,4.4072,4.4072,4.4004,4.4004,174400.0
2011-06-10 11:40:00,6.55,6.55,6.54,6.55,80800.0,4.4004,4.4004,4.3937,4.4004,80800.0
2011-06-10 11:45:00,6.55,6.56,6.55,6.56,86000.0,4.4004,4.4072,4.4004,4.4072,86000.0
2011-06-10 11:50:00,6.56,6.59,6.56,6.59,227200.0,4.4072,4.4273,4.4072,4.4273,227200.0
2011-06-10 11:55:00,6.59,6.59,6.58,6.59,245200.0,4.4273,4.4273,4.4206,4.4273,245200.0
2011-06-10 12:00:00,6.59,6.6,6.59,6.59,66400.0,4.4273,4.434,4.4273,4.4273,66400.0
2011-06-10 12:05:00,6.59,6.59,6.59,6.59,28800.0,4.4273,4.4273,4.4273,4.4273,28800.0
2011-06-10 12:10:00,6.59,6.59,6.59,6.59,160000.0,4.4273,4.4273,4.4273,4.4273,160000.0
2011-06-10 12:15:00,6.59,6.6,6.59,6.6,78400.0,4.4273,4.434,4.4273,4.434,78400.0
2011-06-10 12:20:00,6.6,6.6,6.6,6.6,41200.0,4.434,4.434,4.434,4.434,41200.0
2011-06-10 12:25:00,6.6,6.6,6.6,6.6,34400.0,4.434,4.434,4.434,4.434,34400.0
2011-06-10 12:30:00,6.6,6.6,6.6,6.6,270800.0,4.434,4.434,4.434,4.434,270800.0
2011-06-10 12:35:00,6.6,6.6,6.6,6.6,195200.0,4.434,4.434,4.434,4.434,195200.0
2011-06-10 12:40:00,6.6,6.61,6.6,6.6,229600.0,4.434,4.4408,4.434,4.434,229600.0
2011-06-10 12:45:00,6.6,6.6,6.6,6.6,176000.0,4.434,4.434,4.434,4.434,176000.0
2011-06-10 12:50:00,6.6,6.61,6.6,6.61,216400.0,4.434,4.4408,4.434,4.4408,216400.0
2011-06-10 12:55:00,6.61,6.62,6.61,6.62,216400.0,4.4408,4.4475,4.4408,4.4475,216400.0
2011-06-10 13:00:00,6.62,6.62,6.61,6.61,97200.0,4.4475,4.4475,4.4408,4.4408,97200.0
2011-06-10 13:05:00,6.61,6.61,6.61,6.61,42400.0,4.4408,4.4408,4.4408,4.4408,42400.0
2011-06-10 13:10:00,6.61,6.61,6.61,6.61,95600.0,4.4408,4.4408,4.4408,4.4408,95600.0
2011-06-10 13:15:00,6.61,6.62,6.61,6.61,156000.0,4.4408,4.4475,4.4408,4.4408,156000.0
2011-06-10 13:20:00,6.62,6.62,6.6,6.61,116000.0,4.4475,4.4475,4.434,4.4408,116000.0
2011-06-10 13:25:00,6.61,6.62,6.61,6.62,139200.0,4.4408,4.4475,4.4408,4.4475,139200.0
2011-06-10 13:30:00,6.62,6.62,6.61,6.61,75200.0,4.4475,4.4475,4.4408,4.4408,75200.0
2011-06-10 13:35:00,6.61,6.61,6.6,6.61,206000.0,4.4408,4.4408,4.434,4.4408,206000.0
2011-06-10 13:40:00,6.61,6.61,6.59,6.59,138400.0,4.4408,4.4408,4.4273,4.4273,138400.0
2011-06-10 13:45:00,6.59,6.59,6.59,6.59,96000.0,4.4273,4.4273,4.4273,4.4273,96000.0
2011-06-10 13:50:00,6.59,6.59,6.59,6.59,38000.0,4.4273,4.4273,4.4273,4.4273,38000.0
2011-06-10 13:55:00,6.59,6.59,6.59,6.59,18800.0,4.4273,4.4273,4.4273,4.4273,18800.0
2011-06-10 14:00:00,6.59,6.61,6.59,6.61,162800.0,4.4273,4.4408,4.4273,4.4408,162800.0
2011-06-10 14:05:00,6.61,6.62,6.61,6.61,354400.0,4.4408,4.4475,4.4408,4.4408,354400.0
2011-06-10 14:10:00,6.61,6.61,6.6,6.61,172400.0,4.4408,4.4408,4.434,4.4408,172400.0
2011-06-10 14:15:00,6.61,6.61,6.61,6.61,117200.0,4.4408,4.4408,4.4408,4.4408,117200.0
2011-06-10 14:20:00,6.61,6.62,6.6,6.61,242000.0,4.4408,4.4475,4.434,4.4408,242000.0
2011-06-10 14:25:00,6.61,6.62,6.61,6.61,178800.0,4.4408,4.4475,4.4408,4.4408,178800.0
2011-06-10 14:30:00,6.61,6.61,6.61,6.61,196400.0,4.4408,4.4408,4.4408,4.4408,196400.0
2011-06-10 14:35:00,6.61,6.63,6.61,6.62,566800.0,4.4408,4.4542,4.4408,4.4475,566800.0
2011-06-10 14:40:00,6.62,6.62,6.61,6.61,166400.0,4.4475,4.4475,4.4408,4.4408,166400.0
2011-06-10 14:45:00,6.61,6.62,6.61,6.61,249600.0,4.4408,4.4475,4.4408,4.4408,249600.0
2011-06-10 14:50:00,6.61,6.61,6.6,6.61,231200.0,4.4408,4.4408,4.434,4.4408,231200.0
2011-06-10 14:55:00,6.61,6.62,6.61,6.61,167600.0,4.4408,4.4475,4.4408,4.4408,167600.0
2011-06-10 15:00:00,6.62,6.62,6.61,6.61,302800.0,4.4475,4.4475,4.4408,4.4408,302800.0
2011-06-10 15:05:00,6.61,6.62,6.6,6.61,267200.0,4.4408,4.4475,4.434,4.4408,267200.0
2011-06-10 15:10:00,6.61,6.62,6.61,6.62,180400.0,4.4408,4.4475,4.4408,4.4475,180400.0
2011-06-10 15:15:00,6.62,6.62,6.61,6.61,178000.0,4.4475,4.4475,4.4408,4.4408,178000.0
2011-06-10 15:20:00,6.61,6.62,6.61,6.61,279600.0,4.4408,4.4475,4.4408,4.4408,279600.0
2011-06-10 15:25:00,6.61,6.61,6.6,6.6,245200.0,4.4408,4.4408,4.434,4.434,245200.0
2011-06-10 15:30:00,6.6,6.61,6.6,6.61,228400.0,4.434,4.4408,4.434,4.4408,228400.0
2011-06-10 15:35:00,6.61,6.61,6.59,6.59,173600.0,4.4408,4.4408,4.4273,4.4273,173600.0
2011-06-10 15:40:00,6.59,6.6,6.58,6.58,168800.0,4.4273,4.434,4.4206,4.4206,168800.0
2011-06-10 15:45:00,6.58,6.58,6.57,6.57,370000.0,4.4206,4.4206,4.4139,4.4139,370000.0
2011-06-10 15:50:00,6.57,6.57,6.56,6.57,604800.0,4.4139,4.4139,4.4072,4.4139,604800.0
2011-06-10 15:55:00,6.56,6.57,6.56,6.57,578400.0,4.4072,4.4139,4.4072,4.4139,578400.0
2011-06-13 09:30:00,6.6,6.63,6.57,6.59,150800.0,4.434,4.4542,4.4139,4.4273,150800.0
2011-06-13 09:35:00,6.58,6.6,6.58,6.6,20800.0,4.4206,4.434,4.4206,4.434,20800.0
2011-06-13 09:40:00,6.6,6.62,6.6,6.62,21600.0,4.434,4.4475,4.434,4.4475,21600.0
2011-06-13 09:45:00,6.62,6.62,6.61,6.61,57600.0,4.4475,4.4475,4.4408,4.4408,57600.0
2011-06-13 09:50:00,6.61,6.61,6.59,6.59,62400.0,4.4408,4.4408,4.4273,4.4273,62400.0
2011-06-13 09:55:00,6.59,6.61,6.59,6.6,41600.0,4.4273,4.4408,4.4273,4.434,41600.0
2011-06-13 10:00:00,6.6,6.61,6.59,6.61,114800.0,4.434,4.4408,4.4273,4.4408,114800.0
2011-06-13 10:05:00,6.61,6.61,6.6,6.61,83600.0,4.4408,4.4408,4.434,4.4408,83600.0
2011-06-13 10:10:00,6.61,6.61,6.59,6.61,116000.0,4.4408,4.4408,4.4273,4.4408,116000.0
2011-06-13 10:15:00,6.61,6.61,6.59,6.61,72800.0,4.4408,4.4408,4.4273,4.4408,72800.0
2011-06-13 10:20:00,6.61,6.62,6.6,6.61,132400.0,4.4408,4.4475,4.434,4.4408,132400.0
2011-06-13 10:25:00,6.61,6.62,6.61,6.62,82800.0,4.4408,4.4475,4.4408,4.4475,82800.0
2011-06-13 10:30:00,6.62,6.62,6.6,6.61,54800.0,4.4475,4.4475,4.434,4.4408,54800.0
2011-06-13 10:35:00,6.61,6.62,6.61,6.61,59200.0,4.4408,4.4475,4.4408,4.4408,59200.0
2011-06-13 10:40:00,6.61,6.61,6.6,6.6,83600.0,4.4408,4.4408,4.434,4.434,83600.0
2011-06-13 10:45:00,6.6,6.6,6.59,6.59,90400.0,4.434,4.434,4.4273,4.4273,90400.0
2011-06-13 10:50:00,6.59,6.59,6.58,6.58,63200.0,4.4273,4.4273,4.4206,4.4206,63200.0
2011-06-13 10:55:00,6.58,6.58,6.57,6.57,138400.0,4.4206,4.4206,4.4139,4.4139,138400.0
2011-06-13 11:00:00,6.57,6.58,6.56,6.56,116000.0,4.4139,4.4206,4.4072,4.4072,116000.0
2011-06-13 11:05:00,6.56,6.58,6.56,6.56,47600.0,4.4072,4.4206,4.4072,4.4072,47600.0
2011-06-13 11:10:00,6.56,6.57,6.55,6.57,125200.0,4.4072,4.4139,4.4004,4.4139,125200.0
2011-06-13 11:15:00,6.57,6.57,6.56,6.57,38400.0,4.4139,4.4139,4.4072,4.4139,38400.0
2011-06-13 11:20:00,6.57,6.59,6.57,6.59,62800.0,4.4139,4.4273,4.4139,4.4273,62800.0
2011-06-13 11:25:00,6.58,6.59,6.58,6.58,42800.0,4.4206,4.4273,4.4206,4.4206,42800.0
2011-06-13 11:30:00,6.58,6.58,6.57,6.57,44800.0,4.4206,4.4206,4.4139,4.4139,44800.0
2011-06-13 11:35:00,6.57,6.57,6.55,6.55,34400.0,4.4139,4.4139,4.4004,4.4004,34400.0
2011-06-13 11:40:00,6.55,6.56,6.54,6.55,54800.0,4.4004,4.4072,4.3937,4.4004,54800.0
2011-06-13 11:45:00,6.55,6.55,6.53,6.53,213200.0,4.4004,4.4004,4.387,4.387,213200.0
2011-06-13 11:50:00,6.53,6.54,6.52,6.54,83200.0,4.387,4.3937,4.3803,4.3937,83200.0
2011-06-13 11:55:00,6.54,6.54,6.53,6.54,182800.0,4.3937,4.3937,4.387,4.3937,182800.0
2011-06-13 12:00:00,6.54,6.55,6.54,6.55,49200.0,4.3937,4.4004,4.3937,4.4004,49200.0
2011-06-13 12:05:00,6.55,6.55,6.54,6.54,40800.0,4.4004,4.4004,4.3937,4.3937,40800.0
2011-06-13 12:10:00,6.54,6.55,6.54,6.55,26000.0,4.3937,4.4004,4.3937,4.4004,26000.0
2011-06-13 12:15:00,6.55,6.55,6.54,6.55,70800.0,4.4004,4.4004,4.3937,4.4004,70800.0
2011-06-13 12:20:00,6.55,6.55,6.55,6.55,78800.0,4.4004,4.4004,4.4004,4.4004,78800.0
2011-06-13 12:25:00,6.55,6.56,6.55,6.55,55200.0,4.4004,4.4072,4.4004,4.4004,55200.0
2011-06-13 12:30:00,6.55,6.57,6.55,6.56,65200.0,4.4004,4.4139,4.4004,4.4072,65200.0
2011-06-13 12:35:00,6.56,6.57,6.56,6.57,62000.0,4.4072,4.4139,4.4072,4.4139,62000.0
2011-06-13 12:40:00,6.57,6.57,6.56,6.57,60800.0,4.4139,4.4139,4.4072,4.4139,60800.0
2011-06-13 12:45:00,6.57,6.57,6.55,6.55,88400.0,4.4139,4.4139,4.4004,4.4004,88400.0
2011-06-13 12:50:00,6.55,6.55,6.55,6.55,22400.0,4.4004,4.4004,4.4004,4.4004,22400.0
2011-06-13 12:55:00,6.54,6.55,6.54,6.54,158400.0,4.3937,4.4004,4.3937,4.3937,158400.0
2011-06-13 13:00:00,6.54,6.54,6.52,6.52,138800.0,4.3937,4.3937,4.3803,4.3803,138800.0
2011-06-13 13:05:00,6.52,6.53,6.51,6.53,106000.0,4.3803,4.387,4.3736,4.387,106000.0
2011-06-13 13:10:00,6.53,6.53,6.52,6.52,147600.0,4.387,4.387,4.3803,4.3803,147600.0
2011-06-13 13:15:00,6.52,6.53,6.52,6.53,117600.0,4.3803,4.387,4.3803,4.387,117600.0
2011-06-13 13:20:00,6.53,6.53,6.52,6.53,23600.0,4.387,4.387,4.3803,4.387,23600.0
2011-06-13 13:25:00,6.53,6.53,6.53,6.53,34000.0,4.387,4.387,4.387,4.387,34000.0
2011-06-13 13:30:00,6.53,6.53,6.53,6.53,17600.0,4.387,4.387,4.387,4.387,17600.0
2011-06-13 13:35:00,6.53,6.54,6.53,6.54,27600.0,4.387,4.3937,4.387,4.3937,27600.0
2011-06-13 13:40:00,6.54,6.55,6.54,6.54,67600.0,4.3937,4.4004,4.3937,4.3937,67600.0
2011-06-13 13:45:00,6.54,6.55,6.54,6.55,55200.0,4.3937,4.4004,4.3937,4.4004,55200.0
2011-06-13 13:50:00,6.54,6.56,6.54,6.56,62000.0,4.3937,4.4072,4.3937,4.4072,62000.0
2011-06-13 13:55:00,6.56,6.56,6.56,6.56,43200.0,4.4072,4.4072,4.4072,4.4072,43200.0
2011-06-13 14:00:00,6.56,6.56,6.56,6.56,61600.0,4.4072,4.4072,4.4072,4.4072,61600.0
2011-06-13 14:05:00,6.56,6.58,6.56,6.57,125600.0,4.4072,4.4206,4.4072,4.4139,125600.0
2011-06-13 14:10:00,6.57,6.57,6.56,6.56,34000.0,4.4139,4.4139,4.4072,4.4072,34000.0
2011-06-13 14:15:00,6.56,6.56,6.56,6.56,40400.0,4.4072,4.4072,4.4072,4.4072,40400.0
2011-06-13 14:20:00,6.56,6.56,6.56,6.56,15200.0,4.4072,4.4072,4.4072,4.4072,15200.0
2011-06-13 14:25:00,6.56,6.56,6.55,6.55,14000.0,4.4072,4.4072,4.4004,4.4004,14000.0
2011-06-13 14:30:00,6.55,6.55,6.54,6.54,22400.0,4.4004,4.4004,4.3937,4.3937,22400.0
2011-06-13 14:35:00,6.54,6.55,6.54,6.54,97200.0,4.3937,4.4004,4.3937,4.3937,97200.0
2011-06-13 14:40:00,6.55,6.56,6.54,6.56,32800.0,4.4004,4.4072,4.3937,4.4072,32800.0
2011-06-13 14:45:00,6.56,6.56,6.55,6.56,71200.0,4.4072,4.4072,4.4004,4.4072,71200.0
2011-06-13 14:50:00,6.56,6.57,6.55,6.55,80800.0,4.4072,4.4139,4.4004,4.4004,80800.0
2011-06-13 14:55:00,6.55,6.55,6.54,6.55,29200.0,4.4004,4.4004,4.3937,4.4004,29200.0
2011-06-13 15:00:00,6.54,6.55,6.54,6.55,45600.0,4.3937,4.4004,4.3937,4.4004,45600.0
2011-06-13 15:05:00,6.55,6.56,6.55,6.55,93200.0,4.4004,4.4072,4.4004,4.4004,93200.0
2011-06-13 15:10:00,6.55,6.55,6.55,6.55,76000.0,4.4004,4.4004,4.4004,4.4004,76000.0
2011-06-13 15:15:00,6.55,6.56,6.54,6.55,134800.0,4.4004,4.4072,4.3937,4.4004,134800.0
2011-06-13 15:20:00,6.55,6.57,6.55,6.57,272000.0,4.4004,4.4139,4.4004,4.4139,272000.0
2011-06-13 15:25:00,6.57,6.57,6.56,6.56,109200.0,4.4139,4.4139,4.4072,4.4072,109200.0
2011-06-13 15:30:00,6.56,6.57,6.56,6.56,254000.0,4.4072,4.4139,4.4072,4.4072,254000.0
2011-06-13 15:35:00,6.56,6.57,6.56,6.56,159600.0,4.4072,4.4139,4.4072,4.4072,159600.0
2011-06-13 15:40:00,6.56,6.57,6.56,6.57,258000.0,4.4072,4.4139,4.4072,4.4139,258000.0
2011-06-13 15:45:00,6.56,6.57,6.56,6.57,375200.0,4.4072,4.4139,4.4072,4.4139,375200.0
2011-06-13 15:50:00,6.57,6.57,6.56,6.57,175600.0,4.4139,4.4139,4.4072,4.4139,175600.0
2011-06-13 15:55:00,6.56,6.57,6.56,6.57,339600.0,4.4072,4.4139,4.4072,4.4139,339600.0
2011-06-14 09:30:00,6.61,6.63,6.57,6.59,336000.0,4.4408,4.4542,4.4139,4.4273,336000.0
2011-06-14 09:35:00,6.58,6.6,6.56,6.56,206800.0,4.4206,4.434,4.4072,4.4072,206800.0
2011-06-14 09:40:00,6.56,6.58,6.55,6.57,93200.0,4.4072,4.4206,4.4004,4.4139,93200.0
2011-06-14 09:45:00,6.57,6.58,6.56,6.57,114400.0,4.4139,4.4206,4.4072,4.4139,114400.0
2011-06-14 09:50:00,6.57,6.58,6.55,6.56,181600.0,4.4139,4.4206,4.4004,4.4072,181600.0
2011-06-14 09:55:00,6.56,6.57,6.55,6.57,130400.0,4.4072,4.4139,4.4004,4.4139,130400.0
2011-06-14 10:00:00,6.57,6.58,6.56,6.56,328400.0,4.4139,4.4206,4.4072,4.4072,328400.0
2011-06-14 10:05:00,6.56,6.56,6.56,6.56,160800.0,4.4072,4.4072,4.4072,4.4072,160800.0
2011-06-14 10:10:00,6.56,6.57,6.56,6.56,168800.0,4.4072,4.4139,4.4072,4.4072,168800.0
2011-06-14 10:15:00,6.56,6.56,6.54,6.55,570800.0,4.4072,4.4072,4.3937,4.4004,570800.0
2011-06-14 10:20:00,6.55,6.55,6.51,6.51,281200.0,4.4004,4.4004,4.3736,4.3736,281200.0
2011-06-14 10:25:00,6.51,6.52,6.49,6.52,494800.0,4.3736,4.3803,4.3601,4.3803,494800.0
2011-06-14 10:30:00,6.52,6.54,6.52,6.54,162400.0,4.3803,4.3937,4.3803,4.3937,162400.0
2011-06-14 10:35:00,6.54,6.55,6.52,6.54,203600.0,4.3937,4.4004,4.3803,4.3937,203600.0
2011-06-14 10:40:00,6.54,6.56,6.54,6.56,144000.0,4.3937,4.4072,4.3937,4.4072,144000.0
2011-06-14 10:45:00,6.56,6.57,6.54,6.54,180400.0,4.4072,4.4139,4.3937,4.3937,180400.0
2011-06-14 10:50:00,6.54,6.55,6.54,6.55,67200.0,4.3937,4.4004,4.3937,4.4004,67200.0
2011-06-14 10:55:00,6.55,6.55,6.54,6.54,78800.0,4.4004,4.4004,4.3937,4.3937,78800.0
2011-06-14 11:00:00,6.54,6.55,6.54,6.55,65600.0,4.3937,4.4004,4.3937,4.4004,65600.0
2011-06-14 11:05:00,6.55,6.57,6.55,6.56,93600.0,4.4004,4.4139,4.4004,4.4072,93600.0
2011-06-14 11:10:00,6.56,6.58,6.56,6.57,107600.0,4.4072,4.4206,4.4072,4.4139,107600.0
2011-06-14 11:15:00,6.57,6.58,6.57,6.57,62800.0,4.4139,4.4206,4.4139,4.4139,62800.0
2011-06-14 11:20:00,6.57,6.58,6.57,6.58,174000.0,4.4139,4.4206,4.4139,4.4206,174000.0
2011-06-14 11:25:00,6.58,6.59,6.58,6.58,73200.0,4.4206,4.4273,4.4206,4.4206,73200.0
2011-06-14 11:30:00,6.58,6.59,6.58,6.59,78000.0,4.4206,4.4273,4.4206,4.4273,78000.0
2011-06-14 11:35:00,6.59,6.6,6.58,6.59,83200.0,4.4273,4.434,4.4206,4.4273,83200.0
2011-06-14 11:40:00,6.59,6.6,6.59,6.6,54800.0,4.4273,4.434,4.4273,4.434,54800.0
2011-06-14 11:45:00,6.6,6.6,6.6,6.6,62400.0,4.434,4.434,4.434,4.434,62400.0
2011-06-14 11:50:00,6.6,6.6,6.59,6.6,78000.0,4.434,4.434,4.4273,4.434,78000.0
2011-06-14 11:55:00,6.6,6.6,6.59,6.59,74400.0,4.434,4.434,4.4273,4.4273,74400.0
2011-06-14 12:00:00,6.6,6.6,6.59,6.6,66800.0,4.434,4.434,4.4273,4.434,66800.0
2011-06-14 12:05:00,6.6,6.6,6.6,6.6,95600.0,4.434,4.434,4.434,4.434,95600.0
2011-06-14 12:10:00,6.6,6.6,6.59,6.6,96800.0,4.434,4.434,4.4273,4.434,96800.0
2011-06-14 12:15:00,6.6,6.6,6.6,6.6,113200.0,4.434,4.434,4.434,4.434,113200.0
2011-06-14 12:20:00,6.6,6.61,6.6,6.6,85600.0,4.434,4.4408,4.434,4.434,85600.0
2011-06-14 12:25:00,6.6,6.61,6.6,6.61,94000.0,4.434,4.4408,4.434,4.4408,94000.0
2011-06-14 12:30:00,6.61,6.61,6.61,6.61,50000.0,4.4408,4.4408,4.4408,4.4408,50000.0
2011-06-14 12:35:00,6.61,6.61,6.61,6.61,73600.0,4.4408,4.4408,4.4408,4.4408,73600.0
2011-06-14 12:40:00,6.61,6.61,6.61,6.61,26800.0,4.4408,4.4408,4.4408,4.4408,26800.0
2011-06-14 12:45:00,6.61,6.61,6.61,6.61,40400.0,4.4408,4.4408,4.4408,4.4408,40400.0
2011-06-14 12:50:00,6.61,6.61,6.61,6.61,36000.0,4.4408,4.4408,4.4408,4.4408,36000.0
2011-06-14 12:55:00,6.61,6.61,6.61,6.61,50400.0,4.4408,4.4408,4.4408,4.4408,50400.0
2011-06-14 13:00:00,6.61,6.61,6.61,6.61,42800.0,4.4408,4.4408,4.4408,4.4408,42800.0
2011-06-14 13:05:00,6.61,6.61,6.61,6.61,61200.0,4.4408,4.4408,4.4408,4.4408,61200.0
2011-06-14 13:10:00,6.61,6.61,6.61,6.61,32400.0,4.4408,4.4408,4.4408,4.4408,32400.0
2011-06-14 13:15:00,6.61,6.61,6.6,6.61,54800.0,4.4408,4.4408,4.434,4.4408,54800.0
2011-06-14 13:20:00,6.61,6.61,6.6,6.6,79200.0,4.4408,4.4408,4.434,4.434,79200.0
2011-06-14 13:25:00,6.61,6.61,6.6,6.6,38400.0,4.4408,4.4408,4.434,4.434,38400.0
2011-06-14 13:30:00,6.6,6.6,6.6,6.6,126000.0,4.434,4.434,4.434,4.434,126000.0
2011-06-14 13:35:00,6.6,6.6,6.6,6.6,55600.0,4.434,4.434,4.434,4.434,55600.0
2011-06-14 13:40:00,6.6,6.6,6.59,6.6,56000.0,4.434,4.434,4.4273,4.434,56000.0
2011-06-14 13:45:00,6.6,6.6,6.59,6.59,78400.0,4.434,4.434,4.4273,4.4273,78400.0
2011-06-14 13:50:00,6.59,6.6,6.59,6.6,74800.0,4.4273,4.434,4.4273,4.434,74800.0
2011-06-14 13:55:00,6.6,6.6,6.59,6.59,80800.0,4.434,4.434,4.4273,4.4273,80800.0
2011-06-14 14:00:00,6.6,6.61,6.6,6.61,34800.0,4.434,4.4408,4.434,4.4408,34800.0
2011-06-14 14:05:00,6.61,6.61,6.6,6.61,55600.0,4.4408,4.4408,4.434,4.4408,55600.0
2011-06-14 14:10:00,6.61,6.61,6.6,6.61,54000.0,4.4408,4.4408,4.434,4.4408,54000.0
2011-06-14 14:15:00,6.61,6.61,6.6,6.61,47600.0,4.4408,4.4408,4.434,4.4408,47600.0
2011-06-14 14:20:00,6.61,6.61,6.61,6.61,34000.0,4.4408,4.4408,4.4408,4.4408,34000.0
2011-06-14 14:25:00,6.61,6.61,6.6,6.6,74400.0,4.4408,4.4408,4.434,4.434,74400.0
2011-06-14 14:30:00,6.61,6.61,6.6,6.61,70800.0,4.4408,4.4408,4.434,4.4408,70800.0
2011-06-14 14:35:00,6.61,6.62,6.61,6.61,124000.0,4.4408,4.4475,4.4408,4.4408,124000.0
2011-06-14 14:40:00,6.61,6.61,6.61,6.61,56800.0,4.4408,4.4408,4.4408,4.4408,56800.0
2011-06-14 14:45:00,6.61,6.61,6.61,6.61,94000.0,4.4408,4.4408,4.4408,4.4408,94000.0
2011-06-14 14:50:00,6.61,6.61,6.6,6.61,85600.0,4.4408,4.4408,4.434,4.4408,85600.0
2011-06-14 14:55:00,6.61,6.61,6.6,6.61,61200.0,4.4408,4.4408,4.434,4.4408,61200.0
2011-06-14 15:00:00,6.61,6.61,6.61,6.61,66000.0,4.4408,4.4408,4.4408,4.4408,66000.0
2011-06-14 15:05:00,6.61,6.61,6.61,6.61,94800.0,4.4408,4.4408,4.4408,4.4408,94800.0
2011-06-14 15:10:00,6.61,6.62,6.6,6.62,145200.0,4.4408,4.4475,4.434,4.4475,145200.0
2011-06-14 15:15:00,6.61,6.62,6.61,6.62,110800.0,4.4408,4.4475,4.4408,4.4475,110800.0
2011-06-14 15:20:00,6.62,6.62,6.62,6.62,80400.0,4.4475,4.4475,4.4475,4.4475,80400.0
2011-06-14 15:25:00,6.62,6.62,6.62,6.62,118800.0,4.4475,4.4475,4.4475,4.4475,118800.0
2011-06-14 15:30:00,6.62,6.63,6.62,6.63,109200.0,4.4475,4.4542,4.4475,4.4542,109200.0
2011-06-14 15:35:00,6.62,6.63,6.62,6.62,230000.0,4.4475,4.4542,4.4475,4.4475,230000.0
2011-06-14 15:40:00,6.62,6.62,6.61,6.62,205200.0,4.4475,4.4475,4.4408,4.4475,205200.0
2011-06-14 15:45:00,6.62,6.62,6.61,6.61,326400.0,4.4475,4.4475,4.4408,4.4408,326400.0
2011-06-14 15:50:00,6.61,6.62,6.6,6.61,551600.0,4.4408,4.4475,4.434,4.4408,551600.0
2011-06-14 15:55:00,6.61,6.61,6.61,6.61,552000.0,4.4408,4.4408,4.4408,4.4408,552000.0
2011-06-15 09:30:00,6.55,6.57,6.51,6.53,820000.0,4.4004,4.4139,4.3736,4.387,820000.0
2011-06-15 09:35:00,6.53,6.54,6.51,6.54,280000.0,4.387,4.3937,4.3736,4.3937,280000.0
2011-06-15 09:40:00,6.55,6.59,6.54,6.57,152800.0,4.4004,4.4273,4.3937,4.4139,152800.0
2011-06-15 09:45:00,6.56,6.58,6.56,6.57,706800.0,4.4072,4.4206,4.4072,4.4139,706800.0
2011-06-15 09:50:00,6.57,6.57,6.54,6.56,316000.0,4.4139,4.4139,4.3937,4.4072,316000.0
2011-06-15 09:55:00,6.56,6.56,6.55,6.55,166400.0,4.4072,4.4072,4.4004,4.4004,166400.0
2011-06-15 10:00:00,6.55,6.57,6.55,6.56,477200.0,4.4004,4.4139,4.4004,4.4072,477200.0
2011-06-15 10:05:00,6.57,6.59,6.57,6.58,136400.0,4.4139,4.4273,4.4139,4.4206,136400.0
2011-06-15 10:10:00,6.58,6.58,6.57,6.58,91600.0,4.4206,4.4206,4.4139,4.4206,91600.0
2011-06-15 10:15:00,6.58,6.58,6.56,6.56,114400.0,4.4206,4.4206,4.4072,4.4072,114400.0
2011-06-15 10:20:00,6.56,6.56,6.55,6.55,172800.0,4.4072,4.4072,4.4004,4.4004,172800.0
2011-06-15 10:25:00,6.55,6.56,6.55,6.55,94400.0,4.4004,4.4072,4.4004,4.4004,94400.0
2011-06-15 10:30:00,6.55,6.55,6.54,6.55,106800.0,4.4004,4.4004,4.3937,4.4004,106800.0
2011-06-15 10:35:00,6.55,6.57,6.55,6.57,70800.0,4.4004,4.4139,4.4004,4.4139,70800.0
2011-06-15 10:40:00,6.57,6.6,6.56,6.6,493200.0,4.4139,4.434,4.4072,4.434,493200.0
2011-06-15 10:45:00,6.6,6.61,6.59,6.59,132800.0,4.434,4.4408,4.4273,4.4273,132800.0
2011-06-15 10:50:00,6.59,6.59,6.59,6.59,100400.0,4.4273,4.4273,4.4273,4.4273,100400.0
2011-06-15 10:55:00,6.59,6.59,6.58,6.58,84000.0,4.4273,4.4273,4.4206,4.4206,84000.0
2011-06-15 11:00:00,6.58,6.59,6.58,6.58,116400.0,4.4206,4.4273,4.4206,4.4206,116400.0
2011-06-15 11:05:00,6.58,6.59,6.57,6.58,107200.0,4.4206,4.4273,4.4139,4.4206,107200.0
2011-06-15 11:10:00,6.57,6.58,6.57,6.57,115200.0,4.4139,4.4206,4.4139,4.4139,115200.0
2011-06-15 11:15:00,6.57,6.58,6.57,6.58,50400.0,4.4139,4.4206,4.4139,4.4206,50400.0
2011-06-15 11:20:00,6.58,6.58,6.57,6.58,58800.0,4.4206,4.4206,4.4139,4.4206,58800.0
2011-06-15 11:25:00,6.58,6.58,6.56,6.56,88000.0,4.4206,4.4206,4.4072,4.4072,88000.0
2011-06-15 11:30:00,6.57,6.57,6.54,6.55,102400.0,4.4139,4.4139,4.3937,4.4004,102400.0
2011-06-15 11:35:00,6.55,6.55,6.52,6.53,123200.0,4.4004,4.4004,4.3803,4.387,123200.0
2011-06-15 11:40:00,6.53,6.53,6.51,6.53,142000.0,4.387,4.387,4.3736,4.387,142000.0
2011-06-15 11:45:00,6.53,6.53,6.52,6.52,86800.0,4.387,4.387,4.3803,4.3803,86800.0
2011-06-15 11:50:00,6.52,6.52,6.51,6.52,144000.0,4.3803,4.3803,4.3736,4.3803,144000.0
2011-06-15 11:55:00,6.52,6.53,6.51,6.53,121200.0,4.3803,4.387,4.3736,4.387,121200.0
2011-06-15 12:00:00,6.53,6.53,6.52,6.53,52800.0,4.387,4.387,4.3803,4.387,52800.0
2011-06-15 12:05:00,6.53,6.54,6.53,6.54,54000.0,4.387,4.3937,4.387,4.3937,54000.0
2011-06-15 12:10:00,6.54,6.54,6.53,6.53,48800.0,4.3937,4.3937,4.387,4.387,48800.0
2011-06-15 12:15:00,6.53,6.53,6.51,6.51,127200.0,4.387,4.387,4.3736,4.3736,127200.0
2011-06-15 12:20:00,6.51,6.51,6.51,6.51,184000.0,4.3736,4.3736,4.3736,4.3736,184000.0
2011-06-15 12:25:00,6.51,6.52,6.51,6.51,178000.0,4.3736,4.3803,4.3736,4.3736,178000.0
2011-06-15 12:30:00,6.51,6.52,6.51,6.52,167200.0,4.3736,4.3803,4.3736,4.3803,167200.0
2011-06-15 12:35:00,6.52,6.53,6.52,6.52,68800.0,4.3803,4.387,4.3803,4.3803,68800.0
2011-06-15 12:40:00,6.52,6.53,6.52,6.53,67600.0,4.3803,4.387,4.3803,4.387,67600.0
2011-06-15 12:45:00,6.53,6.54,6.53,6.53,66400.0,4.387,4.3937,4.387,4.387,66400.0
2011-06-15 12:50:00,6.53,6.54,6.53,6.53,58400.0,4.387,4.3937,4.387,4.387,58400.0
2011-06-15 12:55:00,6.53,6.53,6.52,6.52,143600.0,4.387,4.387,4.3803,4.3803,143600.0
2011-06-15 13:00:00,6.52,6.53,6.52,6.53,58000.0,4.3803,4.387,4.3803,4.387,58000.0
2011-06-15 13:05:00,6.53,6.53,6.52,6.52,47200.0,4.387,4.387,4.3803,4.3803,47200.0
2011-06-15 13:10:00,6.52,6.53,6.52,6.52,70800.0,4.3803,4.387,4.3803,4.3803,70800.0
2011-06-15 13:15:00,6.52,6.52,6.51,6.51,56800.0,4.3803,4.3803,4.3736,4.3736,56800.0
2011-06-15 13:20:00,6.51,6.52,6.51,6.52,105600.0,4.3736,4.3803,4.3736,4.3803,105600.0
2011-06-15 13:25:00,6.52,6.53,6.51,6.52,40000.0,4.3803,4.387,4.3736,4.3803,40000.0
2011-06-15 13:30:00,6.52,6.52,6.51,6.52,82800.0,4.3803,4.3803,4.3736,4.3803,82800.0
2011-06-15 13:35:00,6.52,6.52,6.51,6.52,87200.0,4.3803,4.3803,4.3736,4.3803,87200.0
2011-06-15 13:40:00,6.52,6.53,6.52,6.53,151200.0,4.3803,4.387,4.3803,4.387,151200.0
2011-06-15 13:45:00,6.53,6.53,6.52,6.53,66000.0,4.387,4.387,4.3803,4.387,66000.0
2011-06-15 13:50:00,6.53,6.53,6.52,6.53,68800.0,4.387,4.387,4.3803,4.387,68800.0
2011-06-15 13:55:00,6.52,6.53,6.52,6.53,64400.0,4.3803,4.387,4.3803,4.387,64400.0
2011-06-15 14:00:00,6.53,6.54,6.53,6.53,93600.0,4.387,4.3937,4.387,4.387,93600.0
2011-06-15 14:05:00,6.53,6.54,6.53,6.53,90000.0,4.387,4.3937,4.387,4.387,90000.0
2011-06-15 14:10:00,6.53,6.54,6.52,6.54,114400.0,4.387,4.3937,4.3803,4.3937,114400.0
2011-06-15 14:15:00,6.54,6.54,6.53,6.53,75200.0,4.3937,4.3937,4.387,4.387,75200.0
2011-06-15 14:20:00,6.53,6.53,6.51,6.51,134400.0,4.387,4.387,4.3736,4.3736,134400.0
2011-06-15 14:25:00,6.51,6.52,6.51,6.51,76000.0,4.3736,4.3803,4.3736,4.3736,76000.0
2011-06-15 14:30:00,6.51,6.53,6.51,6.53,102400.0,4.3736,4.387,4.3736,4.387,102400.0
2011-06-15 14:35:00,6.53,6.53,6.52,6.52,66800.0,4.387,4.387,4.3803,4.3803,66800.0
2011-06-15 14:40:00,6.53,6.53,6.51,6.51,163200.0,4.387,4.387,4.3736,4.3736,163200.0
2011-06-15 14:45:00,6.51,6.53,6.51,6.52,289600.0,4.3736,4.387,4.3736,4.3803,289600.0
2011-06-15 14:50:00,6.52,6.53,6.51,6.52,144800.0,4.3803,4.387,4.3736,4.3803,144800.0
2011-06-15 14:55:00,6.52,6.52,6.51,6.51,178800.0,4.3803,4.3803,4.3736,4.3736,178800.0
2011-06-15 15:00:00,6.51,6.52,6.51,6.51,229200.0,4.3736,4.3803,4.3736,4.3736,229200.0
2011-06-15 15:05:00,6.51,6.52,6.51,6.51,188800.0,4.3736,4.3803,4.3736,4.3736,188800.0
2011-06-15 15:10:00,6.51,6.52,6.51,6.52,85600.0,4.3736,4.3803,4.3736,4.3803,85600.0
2011-06-15 15:15:00,6.52,6.52,6.49,6.5,279600.0,4.3803,4.3803,4.3601,4.3669,279600.0
2011-06-15 15:20:00,6.5,6.51,6.49,6.5,203200.0,4.3669,4.3736,4.3601,4.3669,203200.0
2011-06-15 15:25:00,6.5,6.52,6.5,6.52,173600.0,4.3669,4.3803,4.3669,4.3803,173600.0
2011-06-15 15:30:00,6.52,6.52,6.51,6.51,114000.0,4.3803,4.3803,4.3736,4.3736,114000.0
2011-06-15 15:35:00,6.51,6.52,6.51,6.52,166800.0,4.3736,4.3803,4.3736,4.3803,166800.0
2011-06-15 15:40:00,6.52,6.52,6.51,6.52,137200.0,4.3803,4.3803,4.3736,4.3803,137200.0
2011-06-15 15:45:00,6.52,6.53,6.51,6.52,447200.0,4.3803,4.387,4.3736,4.3803,447200.0
2011-06-15 15:50:00,6.52,6.53,6.51,6.53,546000.0,4.3803,4.387,4.3736,4.387,546000.0
2011-06-15 15:55:00,6.53,6.53,6.52,6.53,816800.0,4.387,4.387,4.3803,4.387,816800.0
2011-06-16 09:30:00,6.54,6.54,6.5,6.51,79200.0,4.3937,4.3937,4.3669,4.3736,79200.0
2011-06-16 09:35:00,6.51,6.54,6.51,6.54,103200.0,4.3736,4.3937,4.3736,4.3937,103200.0
2011-06-16 09:40:00,6.54,6.57,6.53,6.56,55600.0,4.3937,4.4139,4.387,4.4072,55600.0
2011-06-16 09:45:00,6.55,6.56,6.52,6.52,86000.0,4.4004,4.4072,4.3803,4.3803,86000.0
2011-06-16 09:50:00,6.52,6.55,6.52,6.55,37200.0,4.3803,4.4004,4.3803,4.4004,37200.0
2011-06-16 09:55:00,6.55,6.55,6.54,6.54,42800.0,4.4004,4.4004,4.3937,4.3937,42800.0
2011-06-16 10:00:00,6.54,6.54,6.51,6.54,100000.0,4.3937,4.3937,4.3736,4.3937,100000.0
2011-06-16 10:05:00,6.54,6.57,6.54,6.56,101600.0,4.3937,4.4139,4.3937,4.4072,101600.0
2011-06-16 10:10:00,6.56,6.59,6.56,6.58,67200.0,4.4072,4.4273,4.4072,4.4206,67200.0
2011-06-16 10:15:00,6.58,6.59,6.57,6.58,80800.0,4.4206,4.4273,4.4139,4.4206,80800.0
2011-06-16 10:20:00,6.57,6.57,6.56,6.57,73600.0,4.4139,4.4139,4.4072,4.4139,73600.0
2011-06-16 10:25:00,6.57,6.57,6.55,6.56,88000.0,4.4139,4.4139,4.4004,4.4072,88000.0
2011-06-16 10:30:00,6.56,6.57,6.56,6.56,81200.0,4.4072,4.4139,4.4072,4.4072,81200.0
2011-06-16 10:35:00,6.56,6.57,6.56,6.57,98800.0,4.4072,4.4139,4.4072,4.4139,98800.0
2011-06-16 10:40:00,6.57,6.58,6.57,6.58,70000.0,4.4139,4.4206,4.4139,4.4206,70000.0
2011-06-16 10:45:00,6.58,6.59,6.57,6.57,38400.0,4.4206,4.4273,4.4139,4.4139,38400.0
2011-06-16 10:50:00,6.58,6.58,6.56,6.56,52400.0,4.4206,4.4206,4.4072,4.4072,52400.0
2011-06-16 10:55:00,6.56,6.56,6.56,6.56,43200.0,4.4072,4.4072,4.4072,4.4072,43200.0
2011-06-16 11:00:00,6.56,6.56,6.55,6.55,123200.0,4.4072,4.4072,4.4004,4.4004,123200.0
2011-06-16 11:05:00,6.55,6.55,6.54,6.55,167200.0,4.4004,4.4004,4.3937,4.4004,167200.0
2011-06-16 11:10:00,6.55,6.55,6.54,6.55,96000.0,4.4004,4.4004,4.3937,4.4004,96000.0
2011-06-16 11:15:00,6.55,6.56,6.54,6.56,141200.0,4.4004,4.4072,4.3937,4.4072,141200.0
2011-06-16 11:20:00,6.56,6.56,6.55,6.56,200800.0,4.4072,4.4072,4.4004,4.4072,200800.0
2011-06-16 11:25:00,6.55,6.56,6.55,6.56,85600.0,4.4004,4.4072,4.4004,4.4072,85600.0
2011-06-16 11:30:00,6.56,6.57,6.56,6.57,151200.0,4.4072,4.4139,4.4072,4.4139,151200.0
2011-06-16 11:35:00,6.57,6.58,6.57,6.58,105200.0,4.4139,4.4206,4.4139,4.4206,105200.0
2011-06-16 11:40:00,6.58,6.58,6.57,6.57,110400.0,4.4206,4.4206,4.4139,4.4139,110400.0
2011-06-16 11:45:00,6.57,6.59,6.57,6.58,255200.0,4.4139,4.4273,4.4139,4.4206,255200.0
2011-06-16 11:50:00,6.58,6.59,6.58,6.59,188400.0,4.4206,4.4273,4.4206,4.4273,188400.0
2011-06-16 11:55:00,6.59,6.59,6.58,6.59,271200.0,4.4273,4.4273,4.4206,4.4273,271200.0
2011-06-16 12:00:00,6.59,6.59,6.59,6.59,147200.0,4.4273,4.4273,4.4273,4.4273,147200.0
2011-06-16 12:05:00,6.59,6.59,6.58,6.59,82800.0,4.4273,4.4273,4.4206,4.4273,82800.0
2011-06-16 12:10:00,6.58,6.59,6.57,6.58,176000.0,4.4206,4.4273,4.4139,4.4206,176000.0
2011-06-16 12:15:00,6.58,6.58,6.57,6.57,84000.0,4.4206,4.4206,4.4139,4.4139,84000.0
2011-06-16 12:20:00,6.57,6.58,6.57,6.58,116800.0,4.4139,4.4206,4.4139,4.4206,116800.0
2011-06-16 12:25:00,6.57,6.58,6.57,6.58,74800.0,4.4139,4.4206,4.4139,4.4206,74800.0
2011-06-16 12:30:00,6.58,6.58,6.57,6.57,85200.0,4.4206,4.4206,4.4139,4.4139,85200.0
2011-06-16 12:35:00,6.58,6.58,6.57,6.57,44800.0,4.4206,4.4206,4.4139,4.4139,44800.0
2011-06-16 12:40:00,6.58,6.58,6.57,6.58,50800.0,4.4206,4.4206,4.4139,4.4206,50800.0
2011-06-16 12:45:00,6.57,6.58,6.57,6.58,86800.0,4.4139,4.4206,4.4139,4.4206,86800.0
2011-06-16 12:50:00,6.58,6.58,6.58,6.58,34000.0,4.4206,4.4206,4.4206,4.4206,34000.0
2011-06-16 12:55:00,6.58,6.58,6.57,6.57,43600.0,4.4206,4.4206,4.4139,4.4139,43600.0
2011-06-16 13:00:00,6.57,6.58,6.57,6.58,73200.0,4.4139,4.4206,4.4139,4.4206,73200.0
2011-06-16 13:05:00,6.57,6.58,6.57,6.58,60400.0,4.4139,4.4206,4.4139,4.4206,60400.0
2011-06-16 13:10:00,6.57,6.58,6.57,6.58,84400.0,4.4139,4.4206,4.4139,4.4206,84400.0
2011-06-16 13:15:00,6.58,6.59,6.58,6.58,81200.0,4.4206,4.4273,4.4206,4.4206,81200.0
2011-06-16 13:20:00,6.58,6.59,6.58,6.58,78400.0,4.4206,4.4273,4.4206,4.4206,78400.0
2011-06-16 13:25:00,6.58,6.58,6.57,6.58,105200.0,4.4206,4.4206,4.4139,4.4206,105200.0
2011-06-16 13:30:00,6.58,6.58,6.57,6.58,171200.0,4.4206,4.4206,4.4139,4.4206,171200.0
2011-06-16 13:35:00,6.58,6.58,6.58,6.58,104800.0,4.4206,4.4206,4.4206,4.4206,104800.0
2011-06-16 13:40:00,6.57,6.58,6.57,6.58,287200.0,4.4139,4.4206,4.4139,4.4206,287200.0
2011-06-16 13:45:00,6.58,6.59,6.58,6.59,480400.0,4.4206,4.4273,4.4206,4.4273,480400.0
2011-06-16 13:50:00,6.59,6.59,6.58,6.58,103600.0,4.4273,4.4273,4.4206,4.4206,103600.0
2011-06-16 13:55:00,6.58,6.58,6.57,6.58,341600.0,4.4206,4.4206,4.4139,4.4206,341600.0
2011-06-16 14:00:00,6.57,6.58,6.57,6.58,183600.0,4.4139,4.4206,4.4139,4.4206,183600.0
2011-06-16 14:05:00,6.58,6.58,6.57,6.58,113600.0,4.4206,4.4206,4.4139,4.4206,113600.0
2011-06-16 14:10:00,6.58,6.58,6.57,6.58,164800.0,4.4206,4.4206,4.4139,4.4206,164800.0
2011-06-16 14:15:00,6.57,6.58,6.57,6.58,475200.0,4.4139,4.4206,4.4139,4.4206,475200.0
2011-06-16 14:20:00,6.57,6.58,6.57,6.57,183200.0,4.4139,4.4206,4.4139,4.4139,183200.0
2011-06-16 14:25:00,6.57,6.58,6.57,6.58,186000.0,4.4139,4.4206,4.4139,4.4206,186000.0
2011-06-16 14:30:00,6.58,6.58,6.56,6.56,282800.0,4.4206,4.4206,4.4072,4.4072,282800.0
2011-06-16 14:35:00,6.56,6.56,6.55,6.55,124800.0,4.4072,4.4072,4.4004,4.4004,124800.0
2011-06-16 14:40:00,6.55,6.56,6.55,6.55,152800.0,4.4004,4.4072,4.4004,4.4004,152800.0
2011-06-16 14:45:00,6.55,6.56,6.55,6.55,241600.0,4.4004,4.4072,4.4004,4.4004,241600.0
2011-06-16 14:50:00,6.55,6.56,6.55,6.56,204000.0,4.4004,4.4072,4.4004,4.4072,204000.0
2011-06-16 14:55:00,6.56,6.56,6.56,6.56,89200.0,4.4072,4.4072,4.4072,4.4072,89200.0
2011-06-16 15:00:00,6.56,6.57,6.56,6.57,195200.0,4.4072,4.4139,4.4072,4.4139,195200.0
2011-06-16 15:05:00,6.56,6.58,6.56,6.58,194000.0,4.4072,4.4206,4.4072,4.4206,194000.0
2011-06-16 15:10:00,6.58,6.59,6.58,6.58,111200.0,4.4206,4.4273,4.4206,4.4206,111200.0
2011-06-16 15:15:00,6.58,6.58,6.57,6.58,178400.0,4.4206,4.4206,4.4139,4.4206,178400.0
2011-06-16 15:20:00,6.58,6.58,6.58,6.58,222400.0,4.4206,4.4206,4.4206,4.4206,222400.0
2011-06-16 15:25:00,6.58,6.58,6.57,6.57,198400.0,4.4206,4.4206,4.4139,4.4139,198400.0
2011-06-16 15:30:00,6.57,6.57,6.56,6.57,302400.0,4.4139,4.4139,4.4072,4.4139,302400.0
2011-06-16 15:35:00,6.56,6.58,6.56,6.57,234400.0,4.4072,4.4206,4.4072,4.4139,234400.0
2011-06-16 15:40:00,6.57,6.57,6.56,6.56,284800.0,4.4139,4.4139,4.4072,4.4072,284800.0
2011-06-16 15:45:00,6.56,6.57,6.56,6.56,394400.0,4.4072,4.4139,4.4072,4.4072,394400.0
2011-06-16 15:50:00,6.56,6.56,6.55,6.55,802000.0,4.4072,4.4072,4.4004,4.4004,802000.0
2011-06-16 15:55:00,6.55,6.56,6.55,6.55,776800.0,4.4004,4.4072,4.4004,4.4004,776800.0
2011-06-17 09:30:00,6.59,6.62,6.57,6.57,622400.0,4.4273,4.4475,4.4139,4.4139,622400.0
2011-06-17 09:35:00,6.58,6.59,6.57,6.58,126800.0,4.4206,4.4273,4.4139,4.4206,126800.0
2011-06-17 09:40:00,6.58,6.61,6.57,6.6,156800.0,4.4206,4.4408,4.4139,4.434,156800.0
2011-06-17 09:45:00,6.61,6.61,6.59,6.6,93200.0,4.4408,4.4408,4.4273,4.434,93200.0
2011-06-17 09:50:00,6.59,6.59,6.57,6.57,206000.0,4.4273,4.4273,4.4139,4.4139,206000.0
2011-06-17 09:55:00,6.57,6.59,6.57,6.59,143200.0,4.4139,4.4273,4.4139,4.4273,143200.0
2011-06-17 10:00:00,6.59,6.63,6.59,6.63,228800.0,4.4273,4.4542,4.4273,4.4542,228800.0
2011-06-17 10:05:00,6.63,6.63,6.62,6.63,95200.0,4.4542,4.4542,4.4475,4.4542,95200.0
2011-06-17 10:10:00,6.63,6.64,6.63,6.63,132000.0,4.4542,4.4609,4.4542,4.4542,132000.0
2011-06-17 10:15:00,6.63,6.64,6.62,6.63,143200.0,4.4542,4.4609,4.4475,4.4542,143200.0
2011-06-17 10:20:00,6.63,6.64,6.62,6.62,94000.0,4.4542,4.4609,4.4475,4.4475,94000.0
2011-06-17 10:25:00,6.62,6.62,6.61,6.61,98400.0,4.4475,4.4475,4.4408,4.4408,98400.0
2011-06-17 10:30:00,6.61,6.63,6.61,6.62,75600.0,4.4408,4.4542,4.4408,4.4475,75600.0
2011-06-17 10:35:00,6.62,6.64,6.62,6.63,145600.0,4.4475,4.4609,4.4475,4.4542,145600.0
2011-06-17 10:40:00,6.63,6.63,6.62,6.62,68400.0,4.4542,4.4542,4.4475,4.4475,68400.0
2011-06-17 10:45:00,6.62,6.63,6.61,6.62,62800.0,4.4475,4.4542,4.4408,4.4475,62800.0
2011-06-17 10:50:00,6.63,6.63,6.62,6.62,43600.0,4.4542,4.4542,4.4475,4.4475,43600.0
2011-06-17 10:55:00,6.62,6.62,6.6,6.6,76800.0,4.4475,4.4475,4.434,4.434,76800.0
2011-06-17 11:00:00,6.6,6.61,6.59,6.59,120800.0,4.434,4.4408,4.4273,4.4273,120800.0
2011-06-17 11:05:00,6.59,6.59,6.58,6.58,97600.0,4.4273,4.4273,4.4206,4.4206,97600.0
2011-06-17 11:10:00,6.58,6.59,6.58,6.59,102000.0,4.4206,4.4273,4.4206,4.4273,102000.0
2011-06-17 11:15:00,6.59,6.59,6.58,6.59,92400.0,4.4273,4.4273,4.4206,4.4273,92400.0
2011-06-17 11:20:00,6.58,6.59,6.58,6.59,73600.0,4.4206,4.4273,4.4206,4.4273,73600.0
2011-06-17 11:25:00,6.59,6.6,6.59,6.6,62800.0,4.4273,4.434,4.4273,4.434,62800.0
2011-06-17 11:30:00,6.6,6.61,6.59,6.59,117200.0,4.434,4.4408,4.4273,4.4273,117200.0
2011-06-17 11:35:00,6.59,6.6,6.59,6.59,80400.0,4.4273,4.434,4.4273,4.4273,80400.0
2011-06-17 11:40:00,6.59,6.6,6.59,6.6,121200.0,4.4273,4.434,4.4273,4.434,121200.0
2011-06-17 11:45:00,6.6,6.61,6.6,6.61,60400.0,4.434,4.4408,4.434,4.4408,60400.0
2011-06-17 11:50:00,6.62,6.62,6.61,6.61,52800.0,4.4475,4.4475,4.4408,4.4408,52800.0
2011-06-17 11:55:00,6.61,6.61,6.61,6.61,26400.0,4.4408,4.4408,4.4408,4.4408,26400.0
2011-06-17 12:00:00,6.61,6.61,6.61,6.61,103200.0,4.4408,4.4408,4.4408,4.4408,103200.0
2011-06-17 12:05:00,6.61,6.61,6.61,6.61,25200.0,4.4408,4.4408,4.4408,4.4408,25200.0
2011-06-17 12:10:00,6.61,6.61,6.6,6.6,64800.0,4.4408,4.4408,4.434,4.434,64800.0
2011-06-17 12:15:00,6.61,6.61,6.6,6.6,59200.0,4.4408,4.4408,4.434,4.434,59200.0
2011-06-17 12:20:00,6.6,6.6,6.59,6.6,45200.0,4.434,4.434,4.4273,4.434,45200.0
2011-06-17 12:25:00,6.6,6.6,6.59,6.6,51600.0,4.434,4.434,4.4273,4.434,51600.0
2011-06-17 12:30:00,6.6,6.6,6.6,6.6,50000.0,4.434,4.434,4.434,4.434,50000.0
2011-06-17 12:35:00,6.6,6.61,6.6,6.61,63200.0,4.434,4.4408,4.434,4.4408,63200.0
2011-06-17 12:40:00,6.61,6.61,6.6,6.61,33200.0,4.4408,4.4408,4.434,4.4408,33200.0
2011-06-17 12:45:00,6.61,6.61,6.61,6.61,46000.0,4.4408,4.4408,4.4408,4.4408,46000.0
2011-06-17 12:50:00,6.61,6.61,6.6,6.6,71200.0,4.4408,4.4408,4.434,4.434,71200.0
2011-06-17 12:55:00,6.6,6.6,6.6,6.6,81200.0,4.434,4.434,4.434,4.434,81200.0
2011-06-17 13:00:00,6.6,6.6,6.59,6.59,106800.0,4.434,4.434,4.4273,4.4273,106800.0
2011-06-17 13:05:00,6.59,6.59,6.59,6.59,100000.0,4.4273,4.4273,4.4273,4.4273,100000.0
2011-06-17 13:10:00,6.59,6.59,6.59,6.59,72000.0,4.4273,4.4273,4.4273,4.4273,72000.0
2011-06-17 13:15:00,6.59,6.59,6.59,6.59,41600.0,4.4273,4.4273,4.4273,4.4273,41600.0
2011-06-17 13:20:00,6.59,6.59,6.59,6.59,94800.0,4.4273,4.4273,4.4273,4.4273,94800.0
2011-06-17 13:25:00,6.59,6.6,6.59,6.6,64800.0,4.4273,4.434,4.4273,4.434,64800.0
2011-06-17 13:30:00,6.6,6.61,6.6,6.61,167200.0,4.434,4.4408,4.434,4.4408,167200.0
2011-06-17 13:35:00,6.61,6.62,6.61,6.62,76000.0,4.4408,4.4475,4.4408,4.4475,76000.0
2011-06-17 13:40:00,6.61,6.62,6.6,6.61,50400.0,4.4408,4.4475,4.434,4.4408,50400.0
2011-06-17 13:45:00,6.6,6.61,6.6,6.61,86000.0,4.434,4.4408,4.434,4.4408,86000.0
2011-06-17 13:50:00,6.6,6.6,6.59,6.6,64000.0,4.434,4.434,4.4273,4.434,64000.0
2011-06-17 13:55:00,6.6,6.61,6.6,6.6,70400.0,4.434,4.4408,4.434,4.434,70400.0
2011-06-17 14:00:00,6.6,6.61,6.6,6.61,79200.0,4.434,4.4408,4.434,4.4408,79200.0
2011-06-17 14:05:00,6.61,6.61,6.61,6.61,66800.0,4.4408,4.4408,4.4408,4.4408,66800.0
2011-06-17 14:10:00,6.61,6.62,6.61,6.62,71600.0,4.4408,4.4475,4.4408,4.4475,71600.0
2011-06-17 14:15:00,6.61,6.62,6.61,6.62,84000.0,4.4408,4.4475,4.4408,4.4475,84000.0
2011-06-17 14:20:00,6.62,6.63,6.62,6.62,61600.0,4.4475,4.4542,4.4475,4.4475,61600.0
2011-06-17 14:25:00,6.62,6.63,6.62,6.63,66400.0,4.4475,4.4542,4.4475,4.4542,66400.0
2011-06-17 14:30:00,6.63,6.63,6.63,6.63,58400.0,4.4542,4.4542,4.4542,4.4542,58400.0
2011-06-17 14:35:00,6.63,6.63,6.62,6.62,90800.0,4.4542,4.4542,4.4475,4.4475,90800.0
2011-06-17 14:40:00,6.62,6.63,6.62,6.62,181200.0,4.4475,4.4542,4.4475,4.4475,181200.0
2011-06-17 14:45:00,6.62,6.63,6.62,6.62,207600.0,4.4475,4.4542,4.4475,4.4475,207600.0
2011-06-17 14:50:00,6.62,6.62,6.62,6.62,66400.0,4.4475,4.4475,4.4475,4.4475,66400.0
2011-06-17 14:55:00,6.62,6.63,6.62,6.63,97600.0,4.4475,4.4542,4.4475,4.4542,97600.0
2011-06-17 15:00:00,6.63,6.63,6.62,6.62,278400.0,4.4542,4.4542,4.4475,4.4475,278400.0
2011-06-17 15:05:00,6.62,6.62,6.61,6.61,118800.0,4.4475,4.4475,4.4408,4.4408,118800.0
2011-06-17 15:10:00,6.61,6.62,6.6,6.62,114000.0,4.4408,4.4475,4.434,4.4475,114000.0
2011-06-17 15:15:00,6.62,6.62,6.59,6.6,161200.0,4.4475,4.4475,4.4273,4.434,161200.0
2011-06-17 15:20:00,6.6,6.61,6.6,6.61,113200.0,4.434,4.4408,4.434,4.4408,113200.0
2011-06-17 15:25:00,6.61,6.61,6.61,6.61,109600.0,4.4408,4.4408,4.4408,4.4408,109600.0
2011-06-17 15:30:00,6.61,6.61,6.61,6.61,121600.0,4.4408,4.4408,4.4408,4.4408,121600.0
2011-06-17 15:35:00,6.61,6.62,6.6,6.61,244800.0,4.4408,4.4475,4.434,4.4408,244800.0
2011-06-17 15:40:00,6.61,6.61,6.61,6.61,155600.0,4.4408,4.4408,4.4408,4.4408,155600.0
2011-06-17 15:45:00,6.61,6.62,6.61,6.61,334800.0,4.4408,4.4475,4.4408,4.4408,334800.0
2011-06-17 15:50:00,6.61,6.61,6.6,6.61,228000.0,4.4408,4.4408,4.434,4.4408,228000.0
2011-06-17 15:55:00,6.61,6.61,6.6,6.6,581600.0,4.4408,4.4408,4.434,4.434,581600.0
2011-06-20 09:30:00,6.59,6.59,6.56,6.58,127600.0,4.4273,4.4273,4.4072,4.4206,127600.0
2011-06-20 09:35:00,6.58,6.58,6.56,6.57,80000.0,4.4206,4.4206,4.4072,4.4139,80000.0
2011-06-20 09:40:00,6.57,6.6,6.57,6.59,104000.0,4.4139,4.434,4.4139,4.4273,104000.0
2011-06-20 09:45:00,6.59,6.61,6.59,6.6,74000.0,4.4273,4.4408,4.4273,4.434,74000.0
2011-06-20 09:50:00,6.6,6.62,6.6,6.62,117600.0,4.434,4.4475,4.434,4.4475,117600.0
2011-06-20 09:55:00,6.62,6.64,6.62,6.64,136000.0,4.4475,4.4609,4.4475,4.4609,136000.0
2011-06-20 10:00:00,6.64,6.65,6.64,6.65,191200.0,4.4609,4.4676,4.4609,4.4676,191200.0
2011-06-20 10:05:00,6.65,6.66,6.64,6.65,125600.0,4.4676,4.4743,4.4609,4.4676,125600.0
2011-06-20 10:10:00,6.65,6.67,6.65,6.66,106000.0,4.4676,4.4811,4.4676,4.4743,106000.0
2011-06-20 10:15:00,6.66,6.67,6.63,6.64,185600.0,4.4743,4.4811,4.4542,4.4609,185600.0
2011-06-20 10:20:00,6.64,6.64,6.62,6.62,120000.0,4.4609,4.4609,4.4475,4.4475,120000.0
2011-06-20 10:25:00,6.62,6.64,6.62,6.63,66400.0,4.4475,4.4609,4.4475,4.4542,66400.0
2011-06-20 10:30:00,6.63,6.66,6.63,6.65,119600.0,4.4542,4.4743,4.4542,4.4676,119600.0
2011-06-20 10:35:00,6.65,6.65,6.64,6.64,47600.0,4.4676,4.4676,4.4609,4.4609,47600.0
2011-06-20 10:40:00,6.64,6.66,6.64,6.66,103600.0,4.4609,4.4743,4.4609,4.4743,103600.0
2011-06-20 10:45:00,6.66,6.66,6.64,6.65,107200.0,4.4743,4.4743,4.4609,4.4676,107200.0
2011-06-20 10:50:00,6.65,6.65,6.64,6.64,66800.0,4.4676,4.4676,4.4609,4.4609,66800.0
2011-06-20 10:55:00,6.64,6.64,6.63,6.63,76800.0,4.4609,4.4609,4.4542,4.4542,76800.0
2011-06-20 11:00:00,6.63,6.63,6.62,6.63,82400.0,4.4542,4.4542,4.4475,4.4542,82400.0
2011-06-20 11:05:00,6.63,6.64,6.63,6.63,198800.0,4.4542,4.4609,4.4542,4.4542,198800.0
2011-06-20 11:10:00,6.63,6.63,6.63,6.63,61600.0,4.4542,4.4542,4.4542,4.4542,61600.0
2011-06-20 11:15:00,6.63,6.64,6.63,6.64,65600.0,4.4542,4.4609,4.4542,4.4609,65600.0
2011-06-20 11:20:00,6.64,6.65,6.64,6.65,97600.0,4.4609,4.4676,4.4609,4.4676,97600.0
2011-06-20 11:25:00,6.65,6.65,6.65,6.65,103200.0,4.4676,4.4676,4.4676,4.4676,103200.0
2011-06-20 11:30:00,6.65,6.65,6.62,6.62,200400.0,4.4676,4.4676,4.4475,4.4475,200400.0
2011-06-20 11:35:00,6.62,6.63,6.62,6.63,90400.0,4.4475,4.4542,4.4475,4.4542,90400.0
2011-06-20 11:40:00,6.63,6.64,6.63,6.64,127200.0,4.4542,4.4609,4.4542,4.4609,127200.0
2011-06-20 11:45:00,6.64,6.65,6.64,6.65,90000.0,4.4609,4.4676,4.4609,4.4676,90000.0
2011-06-20 11:50:00,6.65,6.66,6.65,6.66,80000.0,4.4676,4.4743,4.4676,4.4743,80000.0
2011-06-20 11:55:00,6.66,6.66,6.65,6.66,102800.0,4.4743,4.4743,4.4676,4.4743,102800.0
2011-06-20 12:00:00,6.66,6.66,6.64,6.64,129600.0,4.4743,4.4743,4.4609,4.4609,129600.0
2011-06-20 12:05:00,6.64,6.65,6.64,6.65,83200.0,4.4609,4.4676,4.4609,4.4676,83200.0
2011-06-20 12:10:00,6.65,6.66,6.65,6.65,84800.0,4.4676,4.4743,4.4676,4.4676,84800.0
2011-06-20 12:15:00,6.65,6.65,6.65,6.65,56000.0,4.4676,4.4676,4.4676,4.4676,56000.0
2011-06-20 12:20:00,6.65,6.65,6.65,6.65,50800.0,4.4676,4.4676,4.4676,4.4676,50800.0
2011-06-20 12:25:00,6.65,6.66,6.65,6.66,56400.0,4.4676,4.4743,4.4676,4.4743,56400.0
2011-06-20 12:30:00,6.66,6.67,6.66,6.66,68400.0,4.4743,4.4811,4.4743,4.4743,68400.0
2011-06-20 12:35:00,6.66,6.67,6.66,6.67,50800.0,4.4743,4.4811,4.4743,4.4811,50800.0
2011-06-20 12:40:00,6.67,6.67,6.67,6.67,18400.0,4.4811,4.4811,4.4811,4.4811,18400.0
2011-06-20 12:45:00,6.67,6.68,6.67,6.68,38800.0,4.4811,4.4878,4.4811,4.4878,38800.0
2011-06-20 12:50:00,6.68,6.7,6.68,6.69,210800.0,4.4878,4.5012,4.4878,4.4945,210800.0
2011-06-20 12:55:00,6.69,6.7,6.69,6.7,47200.0,4.4945,4.5012,4.4945,4.5012,47200.0
2011-06-20 13:00:00,6.69,6.7,6.68,6.68,59600.0,4.4945,4.5012,4.4878,4.4878,59600.0
2011-06-20 13:05:00,6.68,6.68,6.67,6.68,36400.0,4.4878,4.4878,4.4811,4.4878,36400.0
2011-06-20 13:10:00,6.68,6.69,6.68,6.68,52400.0,4.4878,4.4945,4.4878,4.4878,52400.0
2011-06-20 13:15:00,6.68,6.68,6.68,6.68,53600.0,4.4878,4.4878,4.4878,4.4878,53600.0
2011-06-20 13:20:00,6.68,6.69,6.68,6.69,34000.0,4.4878,4.4945,4.4878,4.4945,34000.0
2011-06-20 13:25:00,6.68,6.69,6.68,6.68,76800.0,4.4878,4.4945,4.4878,4.4878,76800.0
2011-06-20 13:30:00,6.68,6.68,6.68,6.68,32400.0,4.4878,4.4878,4.4878,4.4878,32400.0
2011-06-20 13:35:00,6.68,6.69,6.68,6.68,52000.0,4.4878,4.4945,4.4878,4.4878,52000.0
2011-06-20 13:40:00,6.68,6.69,6.68,6.68,54800.0,4.4878,4.4945,4.4878,4.4878,54800.0
2011-06-20 13:45:00,6.68,6.68,6.67,6.68,46000.0,4.4878,4.4878,4.4811,4.4878,46000.0
2011-06-20 13:50:00,6.68,6.68,6.68,6.68,36400.0,4.4878,4.4878,4.4878,4.4878,36400.0
2011-06-20 13:55:00,6.68,6.68,6.67,6.68,80400.0,4.4878,4.4878,4.4811,4.4878,80400.0
2011-06-20 14:00:00,6.68,6.68,6.66,6.66,122400.0,4.4878,4.4878,4.4743,4.4743,122400.0
2011-06-20 14:05:00,6.66,6.67,6.66,6.67,51600.0,4.4743,4.4811,4.4743,4.4811,51600.0
2011-06-20 14:10:00,6.67,6.67,6.67,6.67,32400.0,4.4811,4.4811,4.4811,4.4811,32400.0
2011-06-20 14:15:00,6.67,6.67,6.67,6.67,73200.0,4.4811,4.4811,4.4811,4.4811,73200.0
2011-06-20 14:20:00,6.67,6.67,6.67,6.67,51600.0,4.4811,4.4811,4.4811,4.4811,51600.0
2011-06-20 14:25:00,6.67,6.67,6.67,6.67,36800.0,4.4811,4.4811,4.4811,4.4811,36800.0
2011-06-20 14:30:00,6.67,6.68,6.67,6.67,58400.0,4.4811,4.4878,4.4811,4.4811,58400.0
2011-06-20 14:35:00,6.68,6.68,6.67,6.68,84000.0,4.4878,4.4878,4.4811,4.4878,84000.0
2011-06-20 14:40:00,6.68,6.68,6.68,6.68,106000.0,4.4878,4.4878,4.4878,4.4878,106000.0
2011-06-20 14:45:00,6.68,6.68,6.67,6.67,61600.0,4.4878,4.4878,4.4811,4.4811,61600.0
2011-06-20 14:50:00,6.67,6.68,6.67,6.68,88000.0,4.4811,4.4878,4.4811,4.4878,88000.0
2011-06-20 14:55:00,6.67,6.68,6.67,6.68,86000.0,4.4811,4.4878,4.4811,4.4878,86000.0
2011-06-20 15:00:00,6.68,6.68,6.67,6.67,98800.0,4.4878,4.4878,4.4811,4.4811,98800.0
2011-06-20 15:05:00,6.68,6.68,6.67,6.67,134000.0,4.4878,4.4878,4.4811,4.4811,134000.0
2011-06-20 15:10:00,6.67,6.68,6.65,6.67,308400.0,4.4811,4.4878,4.4676,4.4811,308400.0
2011-06-20 15:15:00,6.66,6.67,6.66,6.67,117200.0,4.4743,4.4811,4.4743,4.4811,117200.0
2011-06-20 15:20:00,6.67,6.68,6.67,6.68,107600.0,4.4811,4.4878,4.4811,4.4878,107600.0
2011-06-20 15:25:00,6.68,6.68,6.67,6.67,155200.0,4.4878,4.4878,4.4811,4.4811,155200.0
2011-06-20 15:30:00,6.67,6.68,6.67,6.68,170400.0,4.4811,4.4878,4.4811,4.4878,170400.0
2011-06-20 15:35:00,6.68,6.7,6.68,6.69,197200.0,4.4878,4.5012,4.4878,4.4945,197200.0
2011-06-20 15:40:00,6.69,6.69,6.68,6.68,143200.0,4.4945,4.4945,4.4878,4.4878,143200.0
2011-06-20 15:45:00,6.68,6.7,6.68,6.7,394400.0,4.4878,4.5012,4.4878,4.5012,394400.0
2011-06-20 15:50:00,6.7,6.7,6.69,6.69,170400.0,4.5012,4.5012,4.4945,4.4945,170400.0
2011-06-20 15:55:00,6.69,6.7,6.68,6.7,478800.0,4.4945,4.5012,4.4878,4.5012,478800.0
2011-06-21 09:30:00,6.75,6.75,6.71,6.74,148000.0,4.5348,4.5348,4.5079,4.5281,148000.0
2011-06-21 09:35:00,6.74,6.74,6.73,6.74,97600.0,4.5281,4.5281,4.5214,4.5281,97600.0
2011-06-21 09:40:00,6.74,6.75,6.73,6.74,103200.0,4.5281,4.5348,4.5214,4.5281,103200.0
2011-06-21 09:45:00,6.74,6.75,6.72,6.72,84800.0,4.5281,4.5348,4.5147,4.5147,84800.0
2011-06-21 09:50:00,6.72,6.75,6.72,6.75,67200.0,4.5147,4.5348,4.5147,4.5348,67200.0
2011-06-21 09:55:00,6.75,6.76,6.75,6.76,147600.0,4.5348,4.5415,4.5348,4.5415,147600.0
2011-06-21 10:00:00,6.76,6.78,6.76,6.78,95600.0,4.5415,4.555,4.5415,4.555,95600.0
2011-06-21 10:05:00,6.78,6.79,6.78,6.79,70400.0,4.555,4.5617,4.555,4.5617,70400.0
2011-06-21 10:10:00,6.79,6.8,6.78,6.8,97600.0,4.5617,4.5684,4.555,4.5684,97600.0
2011-06-21 10:15:00,6.8,6.81,6.8,6.81,98400.0,4.5684,4.5751,4.5684,4.5751,98400.0
2011-06-21 10:20:00,6.81,6.82,6.81,6.82,151600.0,4.5751,4.5818,4.5751,4.5818,151600.0
2011-06-21 10:25:00,6.82,6.83,6.81,6.82,132400.0,4.5818,4.5886,4.5751,4.5818,132400.0
2011-06-21 10:30:00,6.82,6.82,6.8,6.81,128000.0,4.5818,4.5818,4.5684,4.5751,128000.0
2011-06-21 10:35:00,6.81,6.82,6.81,6.82,53600.0,4.5751,4.5818,4.5751,4.5818,53600.0
2011-06-21 10:40:00,6.82,6.82,6.8,6.82,78400.0,4.5818,4.5818,4.5684,4.5818,78400.0
2011-06-21 10:45:00,6.81,6.83,6.81,6.82,61600.0,4.5751,4.5886,4.5751,4.5818,61600.0
2011-06-21 10:50:00,6.82,6.83,6.82,6.82,76800.0,4.5818,4.5886,4.5818,4.5818,76800.0
2011-06-21 10:55:00,6.82,6.82,6.79,6.8,176000.0,4.5818,4.5818,4.5617,4.5684,176000.0
2011-06-21 11:00:00,6.8,6.81,6.8,6.8,112800.0,4.5684,4.5751,4.5684,4.5684,112800.0
2011-06-21 11:05:00,6.8,6.81,6.8,6.8,84400.0,4.5684,4.5751,4.5684,4.5684,84400.0
2011-06-21 11:10:00,6.8,6.8,6.79,6.79,57600.0,4.5684,4.5684,4.5617,4.5617,57600.0
2011-06-21 11:15:00,6.79,6.81,6.79,6.8,183600.0,4.5617,4.5751,4.5617,4.5684,183600.0
2011-06-21 11:20:00,6.8,6.83,6.8,6.83,95200.0,4.5684,4.5886,4.5684,4.5886,95200.0
2011-06-21 11:25:00,6.83,6.84,6.83,6.83,67600.0,4.5886,4.5953,4.5886,4.5886,67600.0
2011-06-21 11:30:00,6.83,6.84,6.83,6.83,62000.0,4.5886,4.5953,4.5886,4.5886,62000.0
2011-06-21 11:35:00,6.83,6.83,6.81,6.81,96400.0,4.5886,4.5886,4.5751,4.5751,96400.0
2011-06-21 11:40:00,6.81,6.81,6.8,6.8,63200.0,4.5751,4.5751,4.5684,4.5684,63200.0
2011-06-21 11:45:00,6.8,6.81,6.8,6.81,55600.0,4.5684,4.5751,4.5684,4.5751,55600.0
2011-06-21 11:50:00,6.81,6.81,6.8,6.81,81200.0,4.5751,4.5751,4.5684,4.5751,81200.0
2011-06-21 11:55:00,6.81,6.82,6.8,6.81,119600.0,4.5751,4.5818,4.5684,4.5751,119600.0
2011-06-21 12:00:00,6.81,6.81,6.81,6.81,26800.0,4.5751,4.5751,4.5751,4.5751,26800.0
2011-06-21 12:05:00,6.81,6.81,6.8,6.8,38800.0,4.5751,4.5751,4.5684,4.5684,38800.0
2011-06-21 12:10:00,6.81,6.81,6.8,6.8,23200.0,4.5751,4.5751,4.5684,4.5684,23200.0
2011-06-21 12:15:00,6.8,6.81,6.8,6.81,132000.0,4.5684,4.5751,4.5684,4.5751,132000.0
2011-06-21 12:20:00,6.81,6.82,6.81,6.81,37200.0,4.5751,4.5818,4.5751,4.5751,37200.0
2011-06-21 12:25:00,6.81,6.81,6.81,6.81,61600.0,4.5751,4.5751,4.5751,4.5751,61600.0
2011-06-21 12:30:00,6.81,6.81,6.81,6.81,36800.0,4.5751,4.5751,4.5751,4.5751,36800.0
2011-06-21 12:35:00,6.81,6.82,6.81,6.81,37200.0,4.5751,4.5818,4.5751,4.5751,37200.0
2011-06-21 12:40:00,6.81,6.82,6.81,6.82,34800.0,4.5751,4.5818,4.5751,4.5818,34800.0
2011-06-21 12:45:00,6.82,6.84,6.82,6.84,50000.0,4.5818,4.5953,4.5818,4.5953,50000.0
2011-06-21 12:50:00,6.84,6.84,6.82,6.82,104800.0,4.5953,4.5953,4.5818,4.5818,104800.0
2011-06-21 12:55:00,6.82,6.83,6.82,6.83,30000.0,4.5818,4.5886,4.5818,4.5886,30000.0
2011-06-21 13:00:00,6.83,6.84,6.83,6.83,28400.0,4.5886,4.5953,4.5886,4.5886,28400.0
2011-06-21 13:05:00,6.83,6.83,6.82,6.82,38000.0,4.5886,4.5886,4.5818,4.5818,38000.0
2011-06-21 13:10:00,6.82,6.83,6.82,6.83,54400.0,4.5818,4.5886,4.5818,4.5886,54400.0
2011-06-21 13:15:00,6.83,6.83,6.83,6.83,39600.0,4.5886,4.5886,4.5886,4.5886,39600.0
2011-06-21 13:20:00,6.83,6.84,6.83,6.83,43200.0,4.5886,4.5953,4.5886,4.5886,43200.0
2011-06-21 13:25:00,6.83,6.84,6.83,6.83,40400.0,4.5886,4.5953,4.5886,4.5886,40400.0
2011-06-21 13:30:00,6.83,6.84,6.83,6.83,64400.0,4.5886,4.5953,4.5886,4.5886,64400.0
2011-06-21 13:35:00,6.83,6.83,6.82,6.83,55200.0,4.5886,4.5886,4.5818,4.5886,55200.0
2011-06-21 13:40:00,6.83,6.83,6.83,6.83,52400.0,4.5886,4.5886,4.5886,4.5886,52400.0
2011-06-21 13:45:00,6.83,6.83,6.82,6.83,37600.0,4.5886,4.5886,4.5818,4.5886,37600.0
2011-06-21 13:50:00,6.83,6.83,6.83,6.83,124400.0,4.5886,4.5886,4.5886,4.5886,124400.0
2011-06-21 13:55:00,6.83,6.83,6.83,6.83,48000.0,4.5886,4.5886,4.5886,4.5886,48000.0
2011-06-21 14:00:00,6.83,6.83,6.83,6.83,102800.0,4.5886,4.5886,4.5886,4.5886,102800.0
2011-06-21 14:05:00,6.83,6.84,6.83,6.84,61600.0,4.5886,4.5953,4.5886,4.5953,61600.0
2011-06-21 14:10:00,6.84,6.85,6.84,6.85,44800.0,4.5953,4.602,4.5953,4.602,44800.0
2011-06-21 14:15:00,6.85,6.85,6.84,6.84,41600.0,4.602,4.602,4.5953,4.5953,41600.0
2011-06-21 14:20:00,6.84,6.85,6.84,6.85,79600.0,4.5953,4.602,4.5953,4.602,79600.0
2011-06-21 14:25:00,6.85,6.85,6.85,6.85,20000.0,4.602,4.602,4.602,4.602,20000.0
2011-06-21 14:30:00,6.85,6.86,6.85,6.86,125200.0,4.602,4.6087,4.602,4.6087,125200.0
2011-06-21 14:35:00,6.86,6.86,6.85,6.86,191200.0,4.6087,4.6087,4.602,4.6087,191200.0
2011-06-21 14:40:00,6.86,6.86,6.86,6.86,33200.0,4.6087,4.6087,4.6087,4.6087,33200.0
2011-06-21 14:45:00,6.86,6.86,6.85,6.86,58800.0,4.6087,4.6087,4.602,4.6087,58800.0
2011-06-21 14:50:00,6.86,6.86,6.85,6.85,78800.0,4.6087,4.6087,4.602,4.602,78800.0
2011-06-21 14:55:00,6.85,6.86,6.85,6.85,102800.0,4.602,4.6087,4.602,4.602,102800.0
2011-06-21 15:00:00,6.85,6.85,6.85,6.85,96800.0,4.602,4.602,4.602,4.602,96800.0
2011-06-21 15:05:00,6.85,6.86,6.85,6.86,103600.0,4.602,4.6087,4.602,4.6087,103600.0
2011-06-21 15:10:00,6.86,6.86,6.85,6.86,74000.0,4.6087,4.6087,4.602,4.6087,74000.0
2011-06-21 15:15:00,6.86,6.86,6.86,6.86,79200.0,4.6087,4.6087,4.6087,4.6087,79200.0
2011-06-21 15:20:00,6.86,6.86,6.86,6.86,93200.0,4.6087,4.6087,4.6087,4.6087,93200.0
2011-06-21 15:25:00,6.86,6.86,6.86,6.86,64400.0,4.6087,4.6087,4.6087,4.6087,64400.0
2011-06-21 15:30:00,6.86,6.87,6.86,6.87,275200.0,4.6087,4.6154,4.6087,4.6154,275200.0
2011-06-21 15:35:00,6.87,6.87,6.86,6.87,163600.0,4.6154,4.6154,4.6087,4.6154,163600.0
2011-06-21 15:40:00,6.87,6.87,6.86,6.87,263600.0,4.6154,4.6154,4.6087,4.6154,263600.0
2011-06-21 15:45:00,6.87,6.88,6.87,6.88,304800.0,4.6154,4.6221,4.6154,4.6221,304800.0
2011-06-21 15:50:00,6.88,6.89,6.88,6.88,361200.0,4.6221,4.6289,4.6221,4.6221,361200.0
2011-06-21 15:55:00,6.88,6.88,6.87,6.88,398000.0,4.6221,4.6221,4.6154,4.6221,398000.0
2011-06-22 09:30:00,6.83,6.85,6.82,6.83,224400.0,4.5886,4.602,4.5818,4.5886,224400.0
2011-06-22 09:35:00,6.83,6.84,6.8,6.82,139600.0,4.5886,4.5953,4.5684,4.5818,139600.0
2011-06-22 09:40:00,6.82,6.82,6.78,6.78,326400.0,4.5818,4.5818,4.555,4.555,326400.0
2011-06-22 09:45:00,6.78,6.8,6.77,6.8,112400.0,4.555,4.5684,4.5482,4.5684,112400.0
2011-06-22 09:50:00,6.8,6.8,6.79,6.8,115600.0,4.5684,4.5684,4.5617,4.5684,115600.0
2011-06-22 09:55:00,6.8,6.8,6.77,6.78,146400.0,4.5684,4.5684,4.5482,4.555,146400.0
2011-06-22 10:00:00,6.78,6.79,6.77,6.79,131200.0,4.555,4.5617,4.5482,4.5617,131200.0
2011-06-22 10:05:00,6.79,6.8,6.77,6.77,130000.0,4.5617,4.5684,4.5482,4.5482,130000.0
2011-06-22 10:10:00,6.77,6.77,6.74,6.74,353600.0,4.5482,4.5482,4.5281,4.5281,353600.0
2011-06-22 10:15:00,6.74,6.75,6.73,6.74,100800.0,4.5281,4.5348,4.5214,4.5281,100800.0
2011-06-22 10:20:00,6.74,6.75,6.74,6.74,57200.0,4.5281,4.5348,4.5281,4.5281,57200.0
2011-06-22 10:25:00,6.74,6.74,6.72,6.74,129200.0,4.5281,4.5281,4.5147,4.5281,129200.0
2011-06-22 10:30:00,6.74,6.76,6.74,6.75,149200.0,4.5281,4.5415,4.5281,4.5348,149200.0
2011-06-22 10:35:00,6.75,6.76,6.74,6.75,68800.0,4.5348,4.5415,4.5281,4.5348,68800.0
2011-06-22 10:40:00,6.75,6.76,6.74,6.75,36400.0,4.5348,4.5415,4.5281,4.5348,36400.0
2011-06-22 10:45:00,6.75,6.75,6.74,6.74,56400.0,4.5348,4.5348,4.5281,4.5281,56400.0
2011-06-22 10:50:00,6.74,6.75,6.73,6.74,513600.0,4.5281,4.5348,4.5214,4.5281,513600.0
2011-06-22 10:55:00,6.75,6.76,6.74,6.75,206800.0,4.5348,4.5415,4.5281,4.5348,206800.0
2011-06-22 11:00:00,6.76,6.77,6.75,6.76,140800.0,4.5415,4.5482,4.5348,4.5415,140800.0
2011-06-22 11:05:00,6.76,6.76,6.75,6.76,156800.0,4.5415,4.5415,4.5348,4.5415,156800.0
2011-06-22 11:10:00,6.76,6.76,6.75,6.76,24000.0,4.5415,4.5415,4.5348,4.5415,24000.0
2011-06-22 11:15:00,6.76,6.76,6.74,6.74,168800.0,4.5415,4.5415,4.5281,4.5281,168800.0
2011-06-22 11:20:00,6.75,6.75,6.73,6.74,189600.0,4.5348,4.5348,4.5214,4.5281,189600.0
2011-06-22 11:25:00,6.73,6.74,6.73,6.73,87200.0,4.5214,4.5281,4.5214,4.5214,87200.0
2011-06-22 11:30:00,6.73,6.73,6.72,6.73,114800.0,4.5214,4.5214,4.5147,4.5214,114800.0
2011-06-22 11:35:00,6.73,6.74,6.73,6.73,70000.0,4.5214,4.5281,4.5214,4.5214,70000.0
2011-06-22 11:40:00,6.74,6.74,6.72,6.72,108000.0,4.5281,4.5281,4.5147,4.5147,108000.0
2011-06-22 11:45:00,6.72,6.73,6.72,6.72,43200.0,4.5147,4.5214,4.5147,4.5147,43200.0
2011-06-22 11:50:00,6.72,6.73,6.72,6.73,109200.0,4.5147,4.5214,4.5147,4.5214,109200.0
2011-06-22 11:55:00,6.72,6.73,6.72,6.72,40800.0,4.5147,4.5214,4.5147,4.5147,40800.0
2011-06-22 12:00:00,6.72,6.72,6.69,6.69,196000.0,4.5147,4.5147,4.4945,4.4945,196000.0
2011-06-22 12:05:00,6.69,6.7,6.68,6.7,105600.0,4.4945,4.5012,4.4878,4.5012,105600.0
2011-06-22 12:10:00,6.7,6.71,6.7,6.71,81200.0,4.5012,4.5079,4.5012,4.5079,81200.0
2011-06-22 12:15:00,6.7,6.71,6.7,6.71,83600.0,4.5012,4.5079,4.5012,4.5079,83600.0
2011-06-22 12:20:00,6.7,6.71,6.68,6.69,118800.0,4.5012,4.5079,4.4878,4.4945,118800.0
2011-06-22 12:25:00,6.69,6.7,6.69,6.69,24400.0,4.4945,4.5012,4.4945,4.4945,24400.0
2011-06-22 12:30:00,6.69,6.69,6.68,6.68,128000.0,4.4945,4.4945,4.4878,4.4878,128000.0
2011-06-22 12:35:00,6.68,6.69,6.68,6.68,158400.0,4.4878,4.4945,4.4878,4.4878,158400.0
2011-06-22 12:40:00,6.68,6.7,6.68,6.7,98800.0,4.4878,4.5012,4.4878,4.5012,98800.0
2011-06-22 12:45:00,6.7,6.71,6.7,6.71,87600.0,4.5012,4.5079,4.5012,4.5079,87600.0
2011-06-22 12:50:00,6.7,6.71,6.7,6.71,124800.0,4.5012,4.5079,4.5012,4.5079,124800.0
2011-06-22 12:55:00,6.71,6.72,6.7,6.72,68400.0,4.5079,4.5147,4.5012,4.5147,68400.0
2011-06-22 13:00:00,6.72,6.72,6.71,6.71,190000.0,4.5147,4.5147,4.5079,4.5079,190000.0
2011-06-22 13:05:00,6.71,6.72,6.71,6.72,202800.0,4.5079,4.5147,4.5079,4.5147,202800.0
2011-06-22 13:10:00,6.72,6.72,6.72,6.72,14000.0,4.5147,4.5147,4.5147,4.5147,14000.0
2011-06-22 13:15:00,6.72,6.72,6.72,6.72,50000.0,4.5147,4.5147,4.5147,4.5147,50000.0
2011-06-22 13:20:00,6.72,6.74,6.72,6.73,273600.0,4.5147,4.5281,4.5147,4.5214,273600.0
2011-06-22 13:25:00,6.73,6.75,6.73,6.75,216000.0,4.5214,4.5348,4.5214,4.5348,216000.0
2011-06-22 13:30:00,6.75,6.75,6.74,6.74,77200.0,4.5348,4.5348,4.5281,4.5281,77200.0
2011-06-22 13:35:00,6.74,6.74,6.74,6.74,26400.0,4.5281,4.5281,4.5281,4.5281,26400.0
2011-06-22 13:40:00,6.74,6.74,6.74,6.74,37600.0,4.5281,4.5281,4.5281,4.5281,37600.0
2011-06-22 13:45:00,6.74,6.74,6.73,6.73,192000.0,4.5281,4.5281,4.5214,4.5214,192000.0
2011-06-22 13:50:00,6.73,6.74,6.73,6.74,186000.0,4.5214,4.5281,4.5214,4.5281,186000.0
2011-06-22 13:55:00,6.74,6.74,6.74,6.74,568000.0,4.5281,4.5281,4.5281,4.5281,568000.0
2011-06-22 14:00:00,6.74,6.74,6.71,6.71,199600.0,4.5281,4.5281,4.5079,4.5079,199600.0
2011-06-22 14:05:00,6.71,6.72,6.71,6.72,114400.0,4.5079,4.5147,4.5079,4.5147,114400.0
2011-06-22 14:10:00,6.72,6.72,6.71,6.71,99600.0,4.5147,4.5147,4.5079,4.5079,99600.0
2011-06-22 14:15:00,6.72,6.72,6.71,6.72,68400.0,4.5147,4.5147,4.5079,4.5147,68400.0
2011-06-22 14:20:00,6.71,6.72,6.71,6.72,72800.0,4.5079,4.5147,4.5079,4.5147,72800.0
2011-06-22 14:25:00,6.72,6.72,6.7,6.71,223600.0,4.5147,4.5147,4.5012,4.5079,223600.0
2011-06-22 14:30:00,6.71,6.71,6.7,6.7,210800.0,4.5079,4.5079,4.5012,4.5012,210800.0
2011-06-22 14:35:00,6.71,6.71,6.68,6.68,160800.0,4.5079,4.5079,4.4878,4.4878,160800.0
2011-06-22 14:40:00,6.68,6.68,6.68,6.68,222400.0,4.4878,4.4878,4.4878,4.4878,222400.0
2011-06-22 14:45:00,6.68,6.68,6.68,6.68,194800.0,4.4878,4.4878,4.4878,4.4878,194800.0
2011-06-22 14:50:00,6.68,6.68,6.66,6.67,190400.0,4.4878,4.4878,4.4743,4.4811,190400.0
2011-06-22 14:55:00,6.67,6.67,6.64,6.65,333600.0,4.4811,4.4811,4.4609,4.4676,333600.0
2011-06-22 15:00:00,6.65,6.67,6.65,6.67,122800.0,4.4676,4.4811,4.4676,4.4811,122800.0
2011-06-22 15:05:00,6.67,6.67,6.66,6.66,196000.0,4.4811,4.4811,4.4743,4.4743,196000.0
2011-06-22 15:10:00,6.66,6.66,6.63,6.63,472000.0,4.4743,4.4743,4.4542,4.4542,472000.0
2011-06-22 15:15:00,6.63,6.64,6.63,6.64,204400.0,4.4542,4.4609,4.4542,4.4609,204400.0
2011-06-22 15:20:00,6.64,6.64,6.64,6.64,192000.0,4.4609,4.4609,4.4609,4.4609,192000.0
2011-06-22 15:25:00,6.64,6.65,6.64,6.65,260000.0,4.4609,4.4676,4.4609,4.4676,260000.0
2011-06-22 15:30:00,6.65,6.66,6.65,6.65,544400.0,4.4676,4.4743,4.4676,4.4676,544400.0
2011-06-22 15:35:00,6.65,6.66,6.65,6.66,358800.0,4.4676,4.4743,4.4676,4.4743,358800.0
2011-06-22 15:40:00,6.66,6.66,6.64,6.64,610000.0,4.4743,4.4743,4.4609,4.4609,610000.0
2011-06-22 15:45:00,6.64,6.65,6.64,6.64,500000.0,4.4609,4.4676,4.4609,4.4609,500000.0
2011-06-22 15:50:00,6.64,6.65,6.64,6.65,443600.0,4.4609,4.4676,4.4609,4.4676,443600.0
2011-06-22 15:55:00,6.64,6.65,6.64,6.64,562800.0,4.4609,4.4676,4.4609,4.4609,562800.0
2011-06-23 09:30:00,6.58,6.6,6.58,6.59,192400.0,4.4206,4.434,4.4206,4.4273,192400.0
2011-06-23 09:35:00,6.59,6.63,6.59,6.63,449600.0,4.4273,4.4542,4.4273,4.4542,449600.0
2011-06-23 09:40:00,6.63,6.63,6.55,6.56,247600.0,4.4542,4.4542,4.4004,4.4072,247600.0
2011-06-23 09:45:00,6.56,6.58,6.55,6.57,320800.0,4.4072,4.4206,4.4004,4.4139,320800.0
2011-06-23 09:50:00,6.57,6.57,6.51,6.51,251200.0,4.4139,4.4139,4.3736,4.3736,251200.0
2011-06-23 09:55:00,6.51,6.55,6.48,6.54,296400.0,4.3736,4.4004,4.3534,4.3937,296400.0
2011-06-23 10:00:00,6.54,6.56,6.53,6.55,192000.0,4.3937,4.4072,4.387,4.4004,192000.0
2011-06-23 10:05:00,6.55,6.57,6.55,6.57,198400.0,4.4004,4.4139,4.4004,4.4139,198400.0
2011-06-23 10:10:00,6.57,6.57,6.55,6.57,186400.0,4.4139,4.4139,4.4004,4.4139,186400.0
2011-06-23 10:15:00,6.56,6.56,6.54,6.55,200400.0,4.4072,4.4072,4.3937,4.4004,200400.0
2011-06-23 10:20:00,6.55,6.55,6.51,6.51,225600.0,4.4004,4.4004,4.3736,4.3736,225600.0
2011-06-23 10:25:00,6.51,6.55,6.51,6.54,170400.0,4.3736,4.4004,4.3736,4.3937,170400.0
2011-06-23 10:30:00,6.54,6.54,6.52,6.53,174400.0,4.3937,4.3937,4.3803,4.387,174400.0
2011-06-23 10:35:00,6.53,6.54,6.53,6.54,130000.0,4.387,4.3937,4.387,4.3937,130000.0
2011-06-23 10:40:00,6.54,6.55,6.53,6.54,134400.0,4.3937,4.4004,4.387,4.3937,134400.0
2011-06-23 10:45:00,6.54,6.54,6.5,6.51,151200.0,4.3937,4.3937,4.3669,4.3736,151200.0
2011-06-23 10:50:00,6.51,6.53,6.51,6.52,70800.0,4.3736,4.387,4.3736,4.3803,70800.0
2011-06-23 10:55:00,6.52,6.54,6.52,6.54,38800.0,4.3803,4.3937,4.3803,4.3937,38800.0
2011-06-23 11:00:00,6.54,6.55,6.54,6.54,205200.0,4.3937,4.4004,4.3937,4.3937,205200.0
2011-06-23 11:05:00,6.54,6.55,6.54,6.54,286800.0,4.3937,4.4004,4.3937,4.3937,286800.0
2011-06-23 11:10:00,6.54,6.56,6.54,6.56,111200.0,4.3937,4.4072,4.3937,4.4072,111200.0
2011-06-23 11:15:00,6.56,6.56,6.54,6.55,59600.0,4.4072,4.4072,4.3937,4.4004,59600.0
2011-06-23 11:20:00,6.55,6.55,6.55,6.55,24400.0,4.4004,4.4004,4.4004,4.4004,24400.0
2011-06-23 11:25:00,6.54,6.56,6.54,6.56,64800.0,4.3937,4.4072,4.3937,4.4072,64800.0
2011-06-23 11:30:00,6.56,6.56,6.55,6.55,68000.0,4.4072,4.4072,4.4004,4.4004,68000.0
2011-06-23 11:35:00,6.55,6.55,6.53,6.53,74400.0,4.4004,4.4004,4.387,4.387,74400.0
2011-06-23 11:40:00,6.53,6.53,6.52,6.53,67600.0,4.387,4.387,4.3803,4.387,67600.0
2011-06-23 11:45:00,6.53,6.53,6.51,6.51,140800.0,4.387,4.387,4.3736,4.3736,140800.0
2011-06-23 11:50:00,6.51,6.52,6.5,6.5,87600.0,4.3736,4.3803,4.3669,4.3669,87600.0
2011-06-23 11:55:00,6.5,6.53,6.5,6.52,142400.0,4.3669,4.387,4.3669,4.3803,142400.0
2011-06-23 12:00:00,6.52,6.54,6.52,6.53,200800.0,4.3803,4.3937,4.3803,4.387,200800.0
2011-06-23 12:05:00,6.54,6.54,6.51,6.52,142000.0,4.3937,4.3937,4.3736,4.3803,142000.0
2011-06-23 12:10:00,6.52,6.52,6.51,6.51,100000.0,4.3803,4.3803,4.3736,4.3736,100000.0
2011-06-23 12:15:00,6.51,6.52,6.5,6.5,174800.0,4.3736,4.3803,4.3669,4.3669,174800.0
2011-06-23 12:20:00,6.5,6.51,6.49,6.49,153200.0,4.3669,4.3736,4.3601,4.3601,153200.0
2011-06-23 12:25:00,6.49,6.49,6.47,6.48,292800.0,4.3601,4.3601,4.3467,4.3534,292800.0
2011-06-23 12:30:00,6.48,6.49,6.48,6.48,126800.0,4.3534,4.3601,4.3534,4.3534,126800.0
2011-06-23 12:35:00,6.48,6.51,6.48,6.51,82400.0,4.3534,4.3736,4.3534,4.3736,82400.0
2011-06-23 12:40:00,6.51,6.52,6.51,6.52,69200.0,4.3736,4.3803,4.3736,4.3803,69200.0
2011-06-23 12:45:00,6.52,6.53,6.52,6.52,66800.0,4.3803,4.387,4.3803,4.3803,66800.0
2011-06-23 12:50:00,6.52,6.53,6.52,6.53,74000.0,4.3803,4.387,4.3803,4.387,74000.0
2011-06-23 12:55:00,6.53,6.53,6.52,6.52,60800.0,4.387,4.387,4.3803,4.3803,60800.0
2011-06-23 13:00:00,6.53,6.53,6.52,6.53,106000.0,4.387,4.387,4.3803,4.387,106000.0
2011-06-23 13:05:00,6.53,6.54,6.53,6.53,91200.0,4.387,4.3937,4.387,4.387,91200.0
2011-06-23 13:10:00,6.53,6.54,6.53,6.54,86800.0,4.387,4.3937,4.387,4.3937,86800.0
2011-06-23 13:15:00,6.54,6.54,6.53,6.54,116800.0,4.3937,4.3937,4.387,4.3937,116800.0
2011-06-23 13:20:00,6.54,6.55,6.54,6.54,56000.0,4.3937,4.4004,4.3937,4.3937,56000.0
2011-06-23 13:25:00,6.54,6.55,6.53,6.54,135600.0,4.3937,4.4004,4.387,4.3937,135600.0
2011-06-23 13:30:00,6.55,6.56,6.55,6.56,88400.0,4.4004,4.4072,4.4004,4.4072,88400.0
2011-06-23 13:35:00,6.56,6.56,6.56,6.56,65200.0,4.4072,4.4072,4.4072,4.4072,65200.0
2011-06-23 13:40:00,6.56,6.56,6.55,6.55,48400.0,4.4072,4.4072,4.4004,4.4004,48400.0
2011-06-23 13:45:00,6.55,6.56,6.55,6.55,26000.0,4.4004,4.4072,4.4004,4.4004,26000.0
2011-06-23 13:50:00,6.55,6.55,6.54,6.54,163600.0,4.4004,4.4004,4.3937,4.3937,163600.0
2011-06-23 13:55:00,6.54,6.55,6.54,6.55,112000.0,4.3937,4.4004,4.3937,4.4004,112000.0
2011-06-23 14:00:00,6.54,6.55,6.53,6.53,124000.0,4.3937,4.4004,4.387,4.387,124000.0
2011-06-23 14:05:00,6.52,6.53,6.52,6.53,65600.0,4.3803,4.387,4.3803,4.387,65600.0
2011-06-23 14:10:00,6.53,6.53,6.51,6.52,261200.0,4.387,4.387,4.3736,4.3803,261200.0
2011-06-23 14:15:00,6.52,6.52,6.5,6.51,114000.0,4.3803,4.3803,4.3669,4.3736,114000.0
2011-06-23 14:20:00,6.51,6.51,6.5,6.5,134400.0,4.3736,4.3736,4.3669,4.3669,134400.0
2011-06-23 14:25:00,6.5,6.5,6.49,6.49,118800.0,4.3669,4.3669,4.3601,4.3601,118800.0
2011-06-23 14:30:00,6.5,6.5,6.5,6.5,106000.0,4.3669,4.3669,4.3669,4.3669,106000.0
2011-06-23 14:35:00,6.5,6.5,6.49,6.49,114000.0,4.3669,4.3669,4.3601,4.3601,114000.0
2011-06-23 14:40:00,6.49,6.49,6.49,6.49,100400.0,4.3601,4.3601,4.3601,4.3601,100400.0
2011-06-23 14:45:00,6.49,6.49,6.48,6.49,122800.0,4.3601,4.3601,4.3534,4.3601,122800.0
2011-06-23 14:50:00,6.49,6.5,6.48,6.49,236800.0,4.3601,4.3669,4.3534,4.3601,236800.0
2011-06-23 14:55:00,6.49,6.54,6.49,6.54,302400.0,4.3601,4.3937,4.3601,4.3937,302400.0
2011-06-23 15:00:00,6.54,6.54,6.51,6.52,245600.0,4.3937,4.3937,4.3736,4.3803,245600.0
2011-06-23 15:05:00,6.52,6.54,6.51,6.53,237600.0,4.3803,4.3937,4.3736,4.387,237600.0
2011-06-23 15:10:00,6.53,6.55,6.53,6.55,250800.0,4.387,4.4004,4.387,4.4004,250800.0
2011-06-23 15:15:00,6.55,6.56,6.55,6.56,228400.0,4.4004,4.4072,4.4004,4.4072,228400.0
2011-06-23 15:20:00,6.56,6.56,6.54,6.55,336000.0,4.4072,4.4072,4.3937,4.4004,336000.0
2011-06-23 15:25:00,6.55,6.55,6.52,6.52,211200.0,4.4004,4.4004,4.3803,4.3803,211200.0
2011-06-23 15:30:00,6.53,6.53,6.51,6.51,319600.0,4.387,4.387,4.3736,4.3736,319600.0
2011-06-23 15:35:00,6.52,6.52,6.51,6.52,492800.0,4.3803,4.3803,4.3736,4.3803,492800.0
2011-06-23 15:40:00,6.52,6.54,6.52,6.54,354000.0,4.3803,4.3937,4.3803,4.3937,354000.0
2011-06-23 15:45:00,6.54,6.56,6.53,6.55,895600.0,4.3937,4.4072,4.387,4.4004,895600.0
2011-06-23 15:50:00,6.55,6.56,6.55,6.56,496000.0,4.4004,4.4072,4.4004,4.4072,496000.0
2011-06-23 15:55:00,6.56,6.57,6.56,6.56,633200.0,4.4072,4.4139,4.4072,4.4072,633200.0
2011-06-24 09:30:00,6.58,6.59,6.54,6.55,178400.0,4.4206,4.4273,4.3937,4.4004,178400.0
2011-06-24 09:35:00,6.55,6.56,6.53,6.54,136800.0,4.4004,4.4072,4.387,4.3937,136800.0
2011-06-24 09:40:00,6.54,6.55,6.53,6.53,136800.0,4.3937,4.4004,4.387,4.387,136800.0
2011-06-24 09:45:00,6.53,6.56,6.53,6.56,88400.0,4.387,4.4072,4.387,4.4072,88400.0
2011-06-24 09:50:00,6.55,6.56,6.55,6.55,120400.0,4.4004,4.4072,4.4004,4.4004,120400.0
2011-06-24 09:55:00,6.55,6.56,6.55,6.56,140800.0,4.4004,4.4072,4.4004,4.4072,140800.0
2011-06-24 10:00:00,6.56,6.56,6.53,6.53,156800.0,4.4072,4.4072,4.387,4.387,156800.0
2011-06-24 10:05:00,6.53,6.54,6.52,6.53,240800.0,4.387,4.3937,4.3803,4.387,240800.0
2011-06-24 10:10:00,6.53,6.53,6.5,6.5,188800.0,4.387,4.387,4.3669,4.3669,188800.0
2011-06-24 10:15:00,6.5,6.51,6.49,6.51,196000.0,4.3669,4.3736,4.3601,4.3736,196000.0
2011-06-24 10:20:00,6.51,6.52,6.51,6.51,98000.0,4.3736,4.3803,4.3736,4.3736,98000.0
2011-06-24 10:25:00,6.51,6.51,6.5,6.5,186400.0,4.3736,4.3736,4.3669,4.3669,186400.0
2011-06-24 10:30:00,6.5,6.5,6.49,6.5,227600.0,4.3669,4.3669,4.3601,4.3669,227600.0
2011-06-24 10:35:00,6.5,6.52,6.5,6.52,100400.0,4.3669,4.3803,4.3669,4.3803,100400.0
2011-06-24 10:40:00,6.52,6.54,6.52,6.53,92800.0,4.3803,4.3937,4.3803,4.387,92800.0
2011-06-24 10:45:00,6.53,6.53,6.52,6.52,116400.0,4.387,4.387,4.3803,4.3803,116400.0
2011-06-24 10:50:00,6.52,6.53,6.51,6.53,116800.0,4.3803,4.387,4.3736,4.387,116800.0
2011-06-24 10:55:00,6.52,6.54,6.52,6.53,87200.0,4.3803,4.3937,4.3803,4.387,87200.0
2011-06-24 11:00:00,6.53,6.55,6.53,6.55,109600.0,4.387,4.4004,4.387,4.4004,109600.0
2011-06-24 11:05:00,6.55,6.55,6.54,6.55,115200.0,4.4004,4.4004,4.3937,4.4004,115200.0
2011-06-24 11:10:00,6.55,6.55,6.53,6.55,232000.0,4.4004,4.4004,4.387,4.4004,232000.0
2011-06-24 11:15:00,6.55,6.56,6.55,6.56,91600.0,4.4004,4.4072,4.4004,4.4072,91600.0
2011-06-24 11:20:00,6.56,6.56,6.55,6.55,89200.0,4.4072,4.4072,4.4004,4.4004,89200.0
2011-06-24 11:25:00,6.56,6.56,6.55,6.56,103200.0,4.4072,4.4072,4.4004,4.4072,103200.0
2011-06-24 11:30:00,6.56,6.57,6.55,6.55,58800.0,4.4072,4.4139,4.4004,4.4004,58800.0
2011-06-24 11:35:00,6.55,6.56,6.55,6.55,236000.0,4.4004,4.4072,4.4004,4.4004,236000.0
2011-06-24 11:40:00,6.55,6.56,6.54,6.55,85600.0,4.4004,4.4072,4.3937,4.4004,85600.0
2011-06-24 11:45:00,6.55,6.56,6.54,6.54,188000.0,4.4004,4.4072,4.3937,4.3937,188000.0
2011-06-24 11:50:00,6.54,6.54,6.53,6.53,82000.0,4.3937,4.3937,4.387,4.387,82000.0
2011-06-24 11:55:00,6.53,6.54,6.52,6.54,75200.0,4.387,4.3937,4.3803,4.3937,75200.0
2011-06-24 12:00:00,6.54,6.54,6.53,6.54,77600.0,4.3937,4.3937,4.387,4.3937,77600.0
2011-06-24 12:05:00,6.54,6.54,6.52,6.52,118800.0,4.3937,4.3937,4.3803,4.3803,118800.0
2011-06-24 12:10:00,6.52,6.52,6.51,6.51,97600.0,4.3803,4.3803,4.3736,4.3736,97600.0
2011-06-24 12:15:00,6.51,6.51,6.5,6.5,86000.0,4.3736,4.3736,4.3669,4.3669,86000.0
2011-06-24 12:20:00,6.5,6.51,6.5,6.51,124800.0,4.3669,4.3736,4.3669,4.3736,124800.0
2011-06-24 12:25:00,6.51,6.51,6.5,6.5,76000.0,4.3736,4.3736,4.3669,4.3669,76000.0
2011-06-24 12:30:00,6.5,6.51,6.5,6.51,101200.0,4.3669,4.3736,4.3669,4.3736,101200.0
2011-06-24 12:35:00,6.51,6.51,6.5,6.5,66000.0,4.3736,4.3736,4.3669,4.3669,66000.0
2011-06-24 12:40:00,6.5,6.51,6.49,6.5,80800.0,4.3669,4.3736,4.3601,4.3669,80800.0
2011-06-24 12:45:00,6.49,6.5,6.48,6.48,171200.0,4.3601,4.3669,4.3534,4.3534,171200.0
2011-06-24 12:50:00,6.48,6.49,6.47,6.48,103600.0,4.3534,4.3601,4.3467,4.3534,103600.0
2011-06-24 12:55:00,6.48,6.49,6.48,6.49,64400.0,4.3534,4.3601,4.3534,4.3601,64400.0
2011-06-24 13:00:00,6.49,6.5,6.48,6.48,98400.0,4.3601,4.3669,4.3534,4.3534,98400.0
2011-06-24 13:05:00,6.49,6.49,6.48,6.49,74400.0,4.3601,4.3601,4.3534,4.3601,74400.0
2011-06-24 13:10:00,6.49,6.5,6.49,6.49,113600.0,4.3601,4.3669,4.3601,4.3601,113600.0
2011-06-24 13:15:00,6.49,6.5,6.49,6.5,47200.0,4.3601,4.3669,4.3601,4.3669,47200.0
2011-06-24 13:20:00,6.5,6.51,6.5,6.51,70800.0,4.3669,4.3736,4.3669,4.3736,70800.0
2011-06-24 13:25:00,6.51,6.52,6.51,6.52,56000.0,4.3736,4.3803,4.3736,4.3803,56000.0
2011-06-24 13:30:00,6.52,6.53,6.52,6.52,60000.0,4.3803,4.387,4.3803,4.3803,60000.0
2011-06-24 13:35:00,6.52,6.54,6.52,6.53,123200.0,4.3803,4.3937,4.3803,4.387,123200.0
2011-06-24 13:40:00,6.53,6.53,6.52,6.53,103600.0,4.387,4.387,4.3803,4.387,103600.0
2011-06-24 13:45:00,6.53,6.53,6.52,6.53,109200.0,4.387,4.387,4.3803,4.387,109200.0
2011-06-24 13:50:00,6.53,6.53,6.53,6.53,81200.0,4.387,4.387,4.387,4.387,81200.0
2011-06-24 13:55:00,6.53,6.53,6.52,6.53,79600.0,4.387,4.387,4.3803,4.387,79600.0
2011-06-24 14:00:00,6.53,6.53,6.53,6.53,80000.0,4.387,4.387,4.387,4.387,80000.0
2011-06-24 14:05:00,6.53,6.54,6.52,6.53,81200.0,4.387,4.3937,4.3803,4.387,81200.0
2011-06-24 14:10:00,6.53,6.54,6.53,6.53,75600.0,4.387,4.3937,4.387,4.387,75600.0
2011-06-24 14:15:00,6.53,6.53,6.52,6.53,104400.0,4.387,4.387,4.3803,4.387,104400.0
2011-06-24 14:20:00,6.53,6.53,6.52,6.53,66000.0,4.387,4.387,4.3803,4.387,66000.0
2011-06-24 14:25:00,6.53,6.54,6.53,6.53,84400.0,4.387,4.3937,4.387,4.387,84400.0
2011-06-24 14:30:00,6.53,6.54,6.53,6.53,83200.0,4.387,4.3937,4.387,4.387,83200.0
2011-06-24 14:35:00,6.53,6.54,6.53,6.53,100000.0,4.387,4.3937,4.387,4.387,100000.0
2011-06-24 14:40:00,6.53,6.54,6.53,6.54,103200.0,4.387,4.3937,4.387,4.3937,103200.0
2011-06-24 14:45:00,6.54,6.55,6.54,6.54,75200.0,4.3937,4.4004,4.3937,4.3937,75200.0
2011-06-24 14:50:00,6.54,6.55,6.54,6.55,96000.0,4.3937,4.4004,4.3937,4.4004,96000.0
2011-06-24 14:55:00,6.55,6.55,6.54,6.55,145600.0,4.4004,4.4004,4.3937,4.4004,145600.0
2011-06-24 15:00:00,6.54,6.54,6.54,6.54,118000.0,4.3937,4.3937,4.3937,4.3937,118000.0
2011-06-24 15:05:00,6.54,6.54,6.53,6.54,172800.0,4.3937,4.3937,4.387,4.3937,172800.0
2011-06-24 15:10:00,6.54,6.54,6.54,6.54,163200.0,4.3937,4.3937,4.3937,4.3937,163200.0
2011-06-24 15:15:00,6.54,6.54,6.54,6.54,130800.0,4.3937,4.3937,4.3937,4.3937,130800.0
2011-06-24 15:20:00,6.54,6.54,6.53,6.54,182000.0,4.3937,4.3937,4.387,4.3937,182000.0
2011-06-24 15:25:00,6.54,6.54,6.54,6.54,142400.0,4.3937,4.3937,4.3937,4.3937,142400.0
2011-06-24 15:30:00,6.54,6.54,6.54,6.54,187200.0,4.3937,4.3937,4.3937,4.3937,187200.0
2011-06-24 15:35:00,6.54,6.55,6.53,6.54,220000.0,4.3937,4.4004,4.387,4.3937,220000.0
2011-06-24 15:40:00,6.54,6.55,6.53,6.54,334400.0,4.3937,4.4004,4.387,4.3937,334400.0
2011-06-24 15:45:00,6.54,6.54,6.51,6.52,929600.0,4.3937,4.3937,4.3736,4.3803,929600.0
2011-06-24 15:50:00,6.52,6.52,6.51,6.51,426000.0,4.3803,4.3803,4.3736,4.3736,426000.0
2011-06-24 15:55:00,6.52,6.53,6.51,6.52,741200.0,4.3803,4.387,4.3736,4.3803,741200.0
2011-06-27 09:30:00,6.52,6.52,6.48,6.48,79600.0,4.3803,4.3803,4.3534,4.3534,79600.0
2011-06-27 09:35:00,6.48,6.5,6.46,6.46,88800.0,4.3534,4.3669,4.34,4.34,88800.0
2011-06-27 09:40:00,6.46,6.53,6.46,6.52,109200.0,4.34,4.387,4.34,4.3803,109200.0
2011-06-27 09:45:00,6.52,6.54,6.52,6.53,49600.0,4.3803,4.3937,4.3803,4.387,49600.0
2011-06-27 09:50:00,6.53,6.53,6.52,6.52,60800.0,4.387,4.387,4.3803,4.3803,60800.0
2011-06-27 09:55:00,6.52,6.53,6.51,6.52,48800.0,4.3803,4.387,4.3736,4.3803,48800.0
2011-06-27 10:00:00,6.52,6.53,6.52,6.53,100800.0,4.3803,4.387,4.3803,4.387,100800.0
2011-06-27 10:05:00,6.53,6.53,6.52,6.53,44400.0,4.387,4.387,4.3803,4.387,44400.0
2011-06-27 10:10:00,6.53,6.53,6.52,6.53,159600.0,4.387,4.387,4.3803,4.387,159600.0
2011-06-27 10:15:00,6.53,6.53,6.52,6.53,132400.0,4.387,4.387,4.3803,4.387,132400.0
2011-06-27 10:20:00,6.53,6.54,6.52,6.53,148400.0,4.387,4.3937,4.3803,4.387,148400.0
2011-06-27 10:25:00,6.54,6.54,6.53,6.54,114000.0,4.3937,4.3937,4.387,4.3937,114000.0
2011-06-27 10:30:00,6.54,6.55,6.53,6.53,129200.0,4.3937,4.4004,4.387,4.387,129200.0
2011-06-27 10:35:00,6.53,6.53,6.53,6.53,48400.0,4.387,4.387,4.387,4.387,48400.0
2011-06-27 10:40:00,6.53,6.54,6.53,6.53,225200.0,4.387,4.3937,4.387,4.387,225200.0
2011-06-27 10:45:00,6.53,6.53,6.52,6.52,90400.0,4.387,4.387,4.3803,4.3803,90400.0
2011-06-27 10:50:00,6.53,6.53,6.51,6.52,169200.0,4.387,4.387,4.3736,4.3803,169200.0
2011-06-27 10:55:00,6.52,6.52,6.52,6.52,52000.0,4.3803,4.3803,4.3803,4.3803,52000.0
2011-06-27 11:00:00,6.52,6.54,6.52,6.54,210400.0,4.3803,4.3937,4.3803,4.3937,210400.0
2011-06-27 11:05:00,6.54,6.54,6.53,6.53,96800.0,4.3937,4.3937,4.387,4.387,96800.0
2011-06-27 11:10:00,6.53,6.53,6.5,6.5,872800.0,4.387,4.387,4.3669,4.3669,872800.0
2011-06-27 11:15:00,6.5,6.5,6.48,6.48,107200.0,4.3669,4.3669,4.3534,4.3534,107200.0
2011-06-27 11:20:00,6.48,6.48,6.46,6.46,304000.0,4.3534,4.3534,4.34,4.34,304000.0
2011-06-27 11:25:00,6.46,6.48,6.46,6.48,83600.0,4.34,4.3534,4.34,4.3534,83600.0
2011-06-27 11:30:00,6.48,6.49,6.48,6.48,97600.0,4.3534,4.3601,4.3534,4.3534,97600.0
2011-06-27 11:35:00,6.49,6.49,6.48,6.48,82000.0,4.3601,4.3601,4.3534,4.3534,82000.0
2011-06-27 11:40:00,6.48,6.48,6.47,6.47,97200.0,4.3534,4.3534,4.3467,4.3467,97200.0
2011-06-27 11:45:00,6.47,6.48,6.47,6.48,104400.0,4.3467,4.3534,4.3467,4.3534,104400.0
2011-06-27 11:50:00,6.48,6.49,6.47,6.49,165200.0,4.3534,4.3601,4.3467,4.3601,165200.0
2011-06-27 11:55:00,6.48,6.49,6.47,6.47,86000.0,4.3534,4.3601,4.3467,4.3467,86000.0
2011-06-27 12:00:00,6.47,6.49,6.47,6.47,104800.0,4.3467,4.3601,4.3467,4.3467,104800.0
2011-06-27 12:05:00,6.47,6.47,6.47,6.47,64000.0,4.3467,4.3467,4.3467,4.3467,64000.0
2011-06-27 12:10:00,6.47,6.47,6.47,6.47,50800.0,4.3467,4.3467,4.3467,4.3467,50800.0
2011-06-27 12:15:00,6.47,6.47,6.46,6.46,116000.0,4.3467,4.3467,4.34,4.34,116000.0
2011-06-27 12:20:00,6.46,6.47,6.46,6.46,92000.0,4.34,4.3467,4.34,4.34,92000.0
2011-06-27 12:25:00,6.46,6.48,6.46,6.47,138800.0,4.34,4.3534,4.34,4.3467,138800.0
2011-06-27 12:30:00,6.47,6.47,6.46,6.47,64000.0,4.3467,4.3467,4.34,4.3467,64000.0
2011-06-27 12:35:00,6.47,6.48,6.47,6.47,67600.0,4.3467,4.3534,4.3467,4.3467,67600.0
2011-06-27 12:40:00,6.48,6.48,6.47,6.47,114400.0,4.3534,4.3534,4.3467,4.3467,114400.0
2011-06-27 12:45:00,6.47,6.47,6.46,6.47,90000.0,4.3467,4.3467,4.34,4.3467,90000.0
2011-06-27 12:50:00,6.47,6.47,6.47,6.47,34800.0,4.3467,4.3467,4.3467,4.3467,34800.0
2011-06-27 12:55:00,6.47,6.47,6.47,6.47,63200.0,4.3467,4.3467,4.3467,4.3467,63200.0
2011-06-27 13:00:00,6.47,6.47,6.47,6.47,91600.0,4.3467,4.3467,4.3467,4.3467,91600.0
2011-06-27 13:05:00,6.47,6.47,6.47,6.47,73600.0,4.3467,4.3467,4.3467,4.3467,73600.0
2011-06-27 13:10:00,6.47,6.47,6.47,6.47,101600.0,4.3467,4.3467,4.3467,4.3467,101600.0
2011-06-27 13:15:00,6.47,6.47,6.46,6.46,205600.0,4.3467,4.3467,4.34,4.34,205600.0
2011-06-27 13:20:00,6.46,6.46,6.45,6.45,129600.0,4.34,4.34,4.3333,4.3333,129600.0
2011-06-27 13:25:00,6.45,6.45,6.43,6.44,118400.0,4.3333,4.3333,4.3198,4.3265,118400.0
2011-06-27 13:30:00,6.44,6.45,6.44,6.44,183600.0,4.3265,4.3333,4.3265,4.3265,183600.0
2011-06-27 13:35:00,6.44,6.44,6.43,6.43,144800.0,4.3265,4.3265,4.3198,4.3198,144800.0
2011-06-27 13:40:00,6.43,6.43,6.43,6.43,124800.0,4.3198,4.3198,4.3198,4.3198,124800.0
2011-06-27 13:45:00,6.43,6.44,6.43,6.44,161600.0,4.3198,4.3265,4.3198,4.3265,161600.0
2011-06-27 13:50:00,6.44,6.46,6.44,6.46,108400.0,4.3265,4.34,4.3265,4.34,108400.0
2011-06-27 13:55:00,6.46,6.47,6.46,6.46,91200.0,4.34,4.3467,4.34,4.34,91200.0
2011-06-27 14:00:00,6.46,6.47,6.46,6.47,322000.0,4.34,4.3467,4.34,4.3467,322000.0
2011-06-27 14:05:00,6.47,6.47,6.46,6.46,200800.0,4.3467,4.3467,4.34,4.34,200800.0
2011-06-27 14:10:00,6.46,6.47,6.46,6.47,157200.0,4.34,4.3467,4.34,4.3467,157200.0
2011-06-27 14:15:00,6.47,6.47,6.47,6.47,93200.0,4.3467,4.3467,4.3467,4.3467,93200.0
2011-06-27 14:20:00,6.47,6.47,6.47,6.47,56400.0,4.3467,4.3467,4.3467,4.3467,56400.0
2011-06-27 14:25:00,6.47,6.48,6.47,6.47,112400.0,4.3467,4.3534,4.3467,4.3467,112400.0
2011-06-27 14:30:00,6.48,6.48,6.46,6.46,179200.0,4.3534,4.3534,4.34,4.34,179200.0
2011-06-27 14:35:00,6.46,6.46,6.46,6.46,144400.0,4.34,4.34,4.34,4.34,144400.0
2011-06-27 14:40:00,6.46,6.46,6.45,6.45,120000.0,4.34,4.34,4.3333,4.3333,120000.0
2011-06-27 14:45:00,6.45,6.45,6.44,6.45,294000.0,4.3333,4.3333,4.3265,4.3333,294000.0
2011-06-27 14:50:00,6.45,6.45,6.45,6.45,75200.0,4.3333,4.3333,4.3333,4.3333,75200.0
2011-06-27 14:55:00,6.45,6.45,6.44,6.44,189200.0,4.3333,4.3333,4.3265,4.3265,189200.0
2011-06-27 15:00:00,6.44,6.45,6.44,6.44,440000.0,4.3265,4.3333,4.3265,4.3265,440000.0
2011-06-27 15:05:00,6.44,6.45,6.44,6.44,306000.0,4.3265,4.3333,4.3265,4.3265,306000.0
2011-06-27 15:10:00,6.44,6.45,6.44,6.44,222800.0,4.3265,4.3333,4.3265,4.3265,222800.0
2011-06-27 15:15:00,6.45,6.45,6.43,6.43,284000.0,4.3333,4.3333,4.3198,4.3198,284000.0
2011-06-27 15:20:00,6.44,6.46,6.43,6.46,188800.0,4.3265,4.34,4.3198,4.34,188800.0
2011-06-27 15:25:00,6.46,6.46,6.45,6.46,351200.0,4.34,4.34,4.3333,4.34,351200.0
2011-06-27 15:30:00,6.46,6.46,6.45,6.45,412800.0,4.34,4.34,4.3333,4.3333,412800.0
2011-06-27 15:35:00,6.46,6.46,6.45,6.46,253600.0,4.34,4.34,4.3333,4.34,253600.0
2011-06-27 15:40:00,6.46,6.47,6.45,6.46,584400.0,4.34,4.3467,4.3333,4.34,584400.0
2011-06-27 15:45:00,6.47,6.47,6.46,6.47,625200.0,4.3467,4.3467,4.34,4.3467,625200.0
2011-06-27 15:50:00,6.46,6.47,6.45,6.46,701600.0,4.34,4.3467,4.3333,4.34,701600.0
2011-06-27 15:55:00,6.46,6.46,6.45,6.45,885600.0,4.34,4.34,4.3333,4.3333,885600.0
2011-06-28 09:30:00,6.49,6.5,6.46,6.47,183200.0,4.3601,4.3669,4.34,4.3467,183200.0
2011-06-28 09:35:00,6.47,6.49,6.45,6.49,170400.0,4.3467,4.3601,4.3333,4.3601,170400.0
2011-06-28 09:40:00,6.49,6.5,6.49,6.49,77200.0,4.3601,4.3669,4.3601,4.3601,77200.0
2011-06-28 09:45:00,6.5,6.51,6.5,6.5,87600.0,4.3669,4.3736,4.3669,4.3669,87600.0
2011-06-28 09:50:00,6.5,6.51,6.5,6.5,53200.0,4.3669,4.3736,4.3669,4.3669,53200.0
2011-06-28 09:55:00,6.5,6.52,6.5,6.52,82800.0,4.3669,4.3803,4.3669,4.3803,82800.0
2011-06-28 10:00:00,6.52,6.52,6.51,6.52,72000.0,4.3803,4.3803,4.3736,4.3803,72000.0
2011-06-28 10:05:00,6.52,6.53,6.51,6.52,100400.0,4.3803,4.387,4.3736,4.3803,100400.0
2011-06-28 10:10:00,6.52,6.54,6.52,6.54,108400.0,4.3803,4.3937,4.3803,4.3937,108400.0
2011-06-28 10:15:00,6.54,6.55,6.54,6.55,42800.0,4.3937,4.4004,4.3937,4.4004,42800.0
2011-06-28 10:20:00,6.55,6.55,6.54,6.55,66800.0,4.4004,4.4004,4.3937,4.4004,66800.0
2011-06-28 10:25:00,6.56,6.56,6.55,6.56,70800.0,4.4072,4.4072,4.4004,4.4072,70800.0
2011-06-28 10:30:00,6.56,6.57,6.55,6.55,106400.0,4.4072,4.4139,4.4004,4.4004,106400.0
2011-06-28 10:35:00,6.55,6.56,6.55,6.55,42400.0,4.4004,4.4072,4.4004,4.4004,42400.0
2011-06-28 10:40:00,6.55,6.55,6.55,6.55,70400.0,4.4004,4.4004,4.4004,4.4004,70400.0
2011-06-28 10:45:00,6.55,6.55,6.54,6.54,66400.0,4.4004,4.4004,4.3937,4.3937,66400.0
2011-06-28 10:50:00,6.54,6.54,6.52,6.52,109600.0,4.3937,4.3937,4.3803,4.3803,109600.0
2011-06-28 10:55:00,6.52,6.53,6.52,6.53,61600.0,4.3803,4.387,4.3803,4.387,61600.0
2011-06-28 11:00:00,6.53,6.53,6.52,6.52,81200.0,4.387,4.387,4.3803,4.3803,81200.0
2011-06-28 11:05:00,6.52,6.54,6.52,6.54,325600.0,4.3803,4.3937,4.3803,4.3937,325600.0
2011-06-28 11:10:00,6.54,6.54,6.53,6.54,112000.0,4.3937,4.3937,4.387,4.3937,112000.0
2011-06-28 11:15:00,6.54,6.55,6.53,6.54,134000.0,4.3937,4.4004,4.387,4.3937,134000.0
2011-06-28 11:20:00,6.54,6.55,6.53,6.55,97600.0,4.3937,4.4004,4.387,4.4004,97600.0
2011-06-28 11:25:00,6.55,6.55,6.55,6.55,80000.0,4.4004,4.4004,4.4004,4.4004,80000.0
2011-06-28 11:30:00,6.55,6.55,6.53,6.53,67600.0,4.4004,4.4004,4.387,4.387,67600.0
2011-06-28 11:35:00,6.53,6.53,6.52,6.53,83600.0,4.387,4.387,4.3803,4.387,83600.0
2011-06-28 11:40:00,6.53,6.53,6.52,6.52,64400.0,4.387,4.387,4.3803,4.3803,64400.0
2011-06-28 11:45:00,6.52,6.54,6.52,6.54,99200.0,4.3803,4.3937,4.3803,4.3937,99200.0
2011-06-28 11:50:00,6.54,6.54,6.54,6.54,109600.0,4.3937,4.3937,4.3937,4.3937,109600.0
2011-06-28 11:55:00,6.54,6.54,6.54,6.54,33200.0,4.3937,4.3937,4.3937,4.3937,33200.0
2011-06-28 12:00:00,6.54,6.57,6.54,6.57,297600.0,4.3937,4.4139,4.3937,4.4139,297600.0
2011-06-28 12:05:00,6.57,6.58,6.56,6.57,123600.0,4.4139,4.4206,4.4072,4.4139,123600.0
2011-06-28 12:10:00,6.57,6.58,6.57,6.58,106800.0,4.4139,4.4206,4.4139,4.4206,106800.0
2011-06-28 12:15:00,6.58,6.58,6.58,6.58,86400.0,4.4206,4.4206,4.4206,4.4206,86400.0
2011-06-28 12:20:00,6.58,6.58,6.58,6.58,81600.0,4.4206,4.4206,4.4206,4.4206,81600.0
2011-06-28 12:25:00,6.58,6.58,6.58,6.58,108000.0,4.4206,4.4206,4.4206,4.4206,108000.0
2011-06-28 12:30:00,6.58,6.58,6.58,6.58,147600.0,4.4206,4.4206,4.4206,4.4206,147600.0
2011-06-28 12:35:00,6.58,6.58,6.58,6.58,76400.0,4.4206,4.4206,4.4206,4.4206,76400.0
2011-06-28 12:40:00,6.58,6.58,6.58,6.58,89200.0,4.4206,4.4206,4.4206,4.4206,89200.0
2011-06-28 12:45:00,6.58,6.58,6.58,6.58,6800.0,4.4206,4.4206,4.4206,4.4206,6800.0
2011-06-28 12:50:00,6.58,6.58,6.58,6.58,45600.0,4.4206,4.4206,4.4206,4.4206,45600.0
2011-06-28 12:55:00,6.58,6.58,6.58,6.58,86800.0,4.4206,4.4206,4.4206,4.4206,86800.0
2011-06-28 13:00:00,6.58,6.58,6.58,6.58,147600.0,4.4206,4.4206,4.4206,4.4206,147600.0
2011-06-28 13:05:00,6.58,6.59,6.58,6.58,98400.0,4.4206,4.4273,4.4206,4.4206,98400.0
2011-06-28 13:10:00,6.58,6.59,6.58,6.59,199600.0,4.4206,4.4273,4.4206,4.4273,199600.0
2011-06-28 13:15:00,6.59,6.59,6.59,6.59,27600.0,4.4273,4.4273,4.4273,4.4273,27600.0
2011-06-28 13:20:00,6.59,6.59,6.59,6.59,30400.0,4.4273,4.4273,4.4273,4.4273,30400.0
2011-06-28 13:25:00,6.59,6.6,6.59,6.59,51600.0,4.4273,4.434,4.4273,4.4273,51600.0
2011-06-28 13:30:00,6.59,6.59,6.59,6.59,192000.0,4.4273,4.4273,4.4273,4.4273,192000.0
2011-06-28 13:35:00,6.59,6.59,6.59,6.59,44000.0,4.4273,4.4273,4.4273,4.4273,44000.0
2011-06-28 13:40:00,6.59,6.59,6.57,6.57,56800.0,4.4273,4.4273,4.4139,4.4139,56800.0
2011-06-28 13:45:00,6.57,6.58,6.57,6.58,112800.0,4.4139,4.4206,4.4139,4.4206,112800.0
2011-06-28 13:50:00,6.58,6.58,6.58,6.58,70000.0,4.4206,4.4206,4.4206,4.4206,70000.0
2011-06-28 13:55:00,6.58,6.58,6.58,6.58,87200.0,4.4206,4.4206,4.4206,4.4206,87200.0
2011-06-28 14:00:00,6.58,6.58,6.58,6.58,100400.0,4.4206,4.4206,4.4206,4.4206,100400.0
2011-06-28 14:05:00,6.58,6.58,6.58,6.58,44000.0,4.4206,4.4206,4.4206,4.4206,44000.0
2011-06-28 14:10:00,6.58,6.58,6.57,6.58,135200.0,4.4206,4.4206,4.4139,4.4206,135200.0
2011-06-28 14:15:00,6.57,6.58,6.57,6.58,266800.0,4.4139,4.4206,4.4139,4.4206,266800.0
2011-06-28 14:20:00,6.58,6.59,6.58,6.58,98400.0,4.4206,4.4273,4.4206,4.4206,98400.0
2011-06-28 14:25:00,6.58,6.58,6.58,6.58,166400.0,4.4206,4.4206,4.4206,4.4206,166400.0
2011-06-28 14:30:00,6.58,6.58,6.58,6.58,72800.0,4.4206,4.4206,4.4206,4.4206,72800.0
2011-06-28 14:35:00,6.58,6.59,6.58,6.59,142400.0,4.4206,4.4273,4.4206,4.4273,142400.0
2011-06-28 14:40:00,6.59,6.6,6.59,6.6,532400.0,4.4273,4.434,4.4273,4.434,532400.0
2011-06-28 14:45:00,6.6,6.6,6.59,6.6,94400.0,4.434,4.434,4.4273,4.434,94400.0
2011-06-28 14:50:00,6.6,6.6,6.6,6.6,93600.0,4.434,4.434,4.434,4.434,93600.0
2011-06-28 14:55:00,6.6,6.61,6.6,6.61,88400.0,4.434,4.4408,4.434,4.4408,88400.0
2011-06-28 15:00:00,6.61,6.61,6.6,6.6,92000.0,4.4408,4.4408,4.434,4.434,92000.0
2011-06-28 15:05:00,6.6,6.6,6.6,6.6,81200.0,4.434,4.434,4.434,4.434,81200.0
2011-06-28 15:10:00,6.6,6.6,6.6,6.6,56800.0,4.434,4.434,4.434,4.434,56800.0
2011-06-28 15:15:00,6.6,6.6,6.6,6.6,145200.0,4.434,4.434,4.434,4.434,145200.0
2011-06-28 15:20:00,6.6,6.6,6.6,6.6,80800.0,4.434,4.434,4.434,4.434,80800.0
2011-06-28 15:25:00,6.6,6.6,6.6,6.6,201600.0,4.434,4.434,4.434,4.434,201600.0
2011-06-28 15:30:00,6.6,6.6,6.58,6.58,209200.0,4.434,4.434,4.4206,4.4206,209200.0
2011-06-28 15:35:00,6.59,6.59,6.58,6.59,209600.0,4.4273,4.4273,4.4206,4.4273,209600.0
2011-06-28 15:40:00,6.59,6.59,6.59,6.59,133200.0,4.4273,4.4273,4.4273,4.4273,133200.0
2011-06-28 15:45:00,6.59,6.59,6.58,6.58,841200.0,4.4273,4.4273,4.4206,4.4206,841200.0
2011-06-28 15:50:00,6.58,6.59,6.58,6.58,487200.0,4.4206,4.4273,4.4206,4.4206,487200.0
2011-06-28 15:55:00,6.58,6.59,6.58,6.59,1023200.0,4.4206,4.4273,4.4206,4.4273,1023200.0
2011-06-29 09:30:00,6.63,6.7,6.61,6.67,289200.0,4.4542,4.5012,4.4408,4.4811,289200.0
2011-06-29 09:35:00,6.67,6.67,6.62,6.62,129200.0,4.4811,4.4811,4.4475,4.4475,129200.0
2011-06-29 09:40:00,6.62,6.62,6.6,6.61,45600.0,4.4475,4.4475,4.434,4.4408,45600.0
2011-06-29 09:45:00,6.61,6.62,6.59,6.59,155200.0,4.4408,4.4475,4.4273,4.4273,155200.0
2011-06-29 09:50:00,6.59,6.6,6.58,6.58,60800.0,4.4273,4.434,4.4206,4.4206,60800.0
2011-06-29 09:55:00,6.58,6.58,6.55,6.55,171200.0,4.4206,4.4206,4.4004,4.4004,171200.0
2011-06-29 10:00:00,6.55,6.57,6.55,6.57,122000.0,4.4004,4.4139,4.4004,4.4139,122000.0
2011-06-29 10:05:00,6.57,6.57,6.56,6.56,295200.0,4.4139,4.4139,4.4072,4.4072,295200.0
2011-06-29 10:10:00,6.56,6.56,6.53,6.56,261200.0,4.4072,4.4072,4.387,4.4072,261200.0
2011-06-29 10:15:00,6.56,6.57,6.56,6.56,124400.0,4.4072,4.4139,4.4072,4.4072,124400.0
2011-06-29 10:20:00,6.57,6.58,6.56,6.58,147600.0,4.4139,4.4206,4.4072,4.4206,147600.0
2011-06-29 10:25:00,6.58,6.58,6.56,6.57,26000.0,4.4206,4.4206,4.4072,4.4139,26000.0
2011-06-29 10:30:00,6.57,6.57,6.56,6.56,74800.0,4.4139,4.4139,4.4072,4.4072,74800.0
2011-06-29 10:35:00,6.56,6.57,6.56,6.57,134800.0,4.4072,4.4139,4.4072,4.4139,134800.0
2011-06-29 10:40:00,6.57,6.59,6.57,6.59,55600.0,4.4139,4.4273,4.4139,4.4273,55600.0
2011-06-29 10:45:00,6.59,6.59,6.58,6.59,61200.0,4.4273,4.4273,4.4206,4.4273,61200.0
2011-06-29 10:50:00,6.59,6.59,6.57,6.58,75200.0,4.4273,4.4273,4.4139,4.4206,75200.0
2011-06-29 10:55:00,6.58,6.59,6.58,6.59,75600.0,4.4206,4.4273,4.4206,4.4273,75600.0
2011-06-29 11:00:00,6.59,6.6,6.59,6.59,113200.0,4.4273,4.434,4.4273,4.4273,113200.0
2011-06-29 11:05:00,6.59,6.59,6.57,6.58,85200.0,4.4273,4.4273,4.4139,4.4206,85200.0
2011-06-29 11:10:00,6.58,6.58,6.57,6.57,138800.0,4.4206,4.4206,4.4139,4.4139,138800.0
2011-06-29 11:15:00,6.57,6.58,6.57,6.57,78000.0,4.4139,4.4206,4.4139,4.4139,78000.0
2011-06-29 11:20:00,6.57,6.57,6.56,6.56,90800.0,4.4139,4.4139,4.4072,4.4072,90800.0
2011-06-29 11:25:00,6.56,6.57,6.54,6.55,102400.0,4.4072,4.4139,4.3937,4.4004,102400.0
2011-06-29 11:30:00,6.56,6.56,6.54,6.54,175200.0,4.4072,4.4072,4.3937,4.3937,175200.0
2011-06-29 11:35:00,6.54,6.55,6.54,6.55,117600.0,4.3937,4.4004,4.3937,4.4004,117600.0
2011-06-29 11:40:00,6.55,6.56,6.55,6.56,56000.0,4.4004,4.4072,4.4004,4.4072,56000.0
2011-06-29 11:45:00,6.56,6.56,6.55,6.55,62800.0,4.4072,4.4072,4.4004,4.4004,62800.0
2011-06-29 11:50:00,6.56,6.56,6.55,6.55,43600.0,4.4072,4.4072,4.4004,4.4004,43600.0
2011-06-29 11:55:00,6.55,6.56,6.55,6.55,84000.0,4.4004,4.4072,4.4004,4.4004,84000.0
2011-06-29 12:00:00,6.55,6.56,6.55,6.56,74800.0,4.4004,4.4072,4.4004,4.4072,74800.0
2011-06-29 12:05:00,6.56,6.56,6.54,6.54,64800.0,4.4072,4.4072,4.3937,4.3937,64800.0
2011-06-29 12:10:00,6.54,6.54,6.53,6.53,120400.0,4.3937,4.3937,4.387,4.387,120400.0
2011-06-29 12:15:00,6.53,6.53,6.52,6.53,52800.0,4.387,4.387,4.3803,4.387,52800.0
2011-06-29 12:20:00,6.53,6.53,6.52,6.53,31200.0,4.387,4.387,4.3803,4.387,31200.0
2011-06-29 12:25:00,6.53,6.53,6.51,6.51,122400.0,4.387,4.387,4.3736,4.3736,122400.0
2011-06-29 12:30:00,6.51,6.51,6.51,6.51,83600.0,4.3736,4.3736,4.3736,4.3736,83600.0
2011-06-29 12:35:00,6.51,6.53,6.51,6.53,204400.0,4.3736,4.387,4.3736,4.387,204400.0
2011-06-29 12:40:00,6.52,6.53,6.52,6.52,86000.0,4.3803,4.387,4.3803,4.3803,86000.0
2011-06-29 12:45:00,6.52,6.53,6.52,6.53,166800.0,4.3803,4.387,4.3803,4.387,166800.0
2011-06-29 12:50:00,6.53,6.54,6.53,6.54,249600.0,4.387,4.3937,4.387,4.3937,249600.0
2011-06-29 12:55:00,6.54,6.55,6.54,6.55,176000.0,4.3937,4.4004,4.3937,4.4004,176000.0
2011-06-29 13:00:00,6.54,6.55,6.54,6.54,191200.0,4.3937,4.4004,4.3937,4.3937,191200.0
2011-06-29 13:05:00,6.54,6.54,6.53,6.54,214400.0,4.3937,4.3937,4.387,4.3937,214400.0
2011-06-29 13:10:00,6.54,6.55,6.54,6.55,214400.0,4.3937,4.4004,4.3937,4.4004,214400.0
2011-06-29 13:15:00,6.55,6.56,6.55,6.55,152000.0,4.4004,4.4072,4.4004,4.4004,152000.0
2011-06-29 13:20:00,6.55,6.56,6.54,6.55,147200.0,4.4004,4.4072,4.3937,4.4004,147200.0
2011-06-29 13:25:00,6.55,6.55,6.54,6.55,203600.0,4.4004,4.4004,4.3937,4.4004,203600.0
2011-06-29 13:30:00,6.55,6.57,6.55,6.56,490000.0,4.4004,4.4139,4.4004,4.4072,490000.0
2011-06-29 13:35:00,6.56,6.57,6.56,6.57,59600.0,4.4072,4.4139,4.4072,4.4139,59600.0
2011-06-29 13:40:00,6.57,6.57,6.56,6.57,31600.0,4.4139,4.4139,4.4072,4.4139,31600.0
2011-06-29 13:45:00,6.57,6.58,6.56,6.57,44400.0,4.4139,4.4206,4.4072,4.4139,44400.0
2011-06-29 13:50:00,6.57,6.58,6.57,6.57,50400.0,4.4139,4.4206,4.4139,4.4139,50400.0
2011-06-29 13:55:00,6.57,6.57,6.57,6.57,64400.0,4.4139,4.4139,4.4139,4.4139,64400.0
2011-06-29 14:00:00,6.57,6.57,6.57,6.57,33200.0,4.4139,4.4139,4.4139,4.4139,33200.0
2011-06-29 14:05:00,6.57,6.57,6.57,6.57,68400.0,4.4139,4.4139,4.4139,4.4139,68400.0
2011-06-29 14:10:00,6.57,6.57,6.56,6.57,160000.0,4.4139,4.4139,4.4072,4.4139,160000.0
2011-06-29 14:15:00,6.57,6.57,6.57,6.57,55600.0,4.4139,4.4139,4.4139,4.4139,55600.0
2011-06-29 14:20:00,6.57,6.57,6.54,6.55,260000.0,4.4139,4.4139,4.3937,4.4004,260000.0
2011-06-29 14:25:00,6.55,6.55,6.54,6.54,279600.0,4.4004,4.4004,4.3937,4.3937,279600.0
2011-06-29 14:30:00,6.55,6.55,6.53,6.54,230400.0,4.4004,4.4004,4.387,4.3937,230400.0
2011-06-29 14:35:00,6.53,6.54,6.53,6.53,212400.0,4.387,4.3937,4.387,4.387,212400.0
2011-06-29 14:40:00,6.53,6.53,6.52,6.53,178400.0,4.387,4.387,4.3803,4.387,178400.0
2011-06-29 14:45:00,6.53,6.54,6.53,6.53,184000.0,4.387,4.3937,4.387,4.387,184000.0
2011-06-29 14:50:00,6.53,6.55,6.53,6.54,185600.0,4.387,4.4004,4.387,4.3937,185600.0
2011-06-29 14:55:00,6.54,6.55,6.54,6.55,124800.0,4.3937,4.4004,4.3937,4.4004,124800.0
2011-06-29 15:00:00,6.55,6.56,6.55,6.55,138400.0,4.4004,4.4072,4.4004,4.4004,138400.0
2011-06-29 15:05:00,6.55,6.55,6.55,6.55,63200.0,4.4004,4.4004,4.4004,4.4004,63200.0
2011-06-29 15:10:00,6.55,6.56,6.55,6.55,222800.0,4.4004,4.4072,4.4004,4.4004,222800.0
2011-06-29 15:15:00,6.55,6.56,6.55,6.56,205200.0,4.4004,4.4072,4.4004,4.4072,205200.0
2011-06-29 15:20:00,6.56,6.56,6.55,6.56,242800.0,4.4072,4.4072,4.4004,4.4072,242800.0
2011-06-29 15:25:00,6.56,6.56,6.55,6.55,364800.0,4.4072,4.4072,4.4004,4.4004,364800.0
2011-06-29 15:30:00,6.55,6.55,6.54,6.54,216400.0,4.4004,4.4004,4.3937,4.3937,216400.0
2011-06-29 15:35:00,6.54,6.54,6.53,6.53,125200.0,4.3937,4.3937,4.387,4.387,125200.0
2011-06-29 15:40:00,6.53,6.54,6.52,6.52,285200.0,4.387,4.3937,4.3803,4.3803,285200.0
2011-06-29 15:45:00,6.52,6.52,6.5,6.5,854400.0,4.3803,4.3803,4.3669,4.3669,854400.0
2011-06-29 15:50:00,6.5,6.5,6.5,6.5,568400.0,4.3669,4.3669,4.3669,4.3669,568400.0
2011-06-29 15:55:00,6.5,6.5,6.49,6.5,1342400.0,4.3669,4.3669,4.3601,4.3669,1342400.0
2011-06-30 09:30:00,6.53,6.56,6.52,6.55,117600.0,4.387,4.4072,4.3803,4.4004,117600.0
2011-06-30 09:35:00,6.56,6.56,6.55,6.56,41600.0,4.4072,4.4072,4.4004,4.4072,41600.0
2011-06-30 09:40:00,6.55,6.56,6.53,6.56,72000.0,4.4004,4.4072,4.387,4.4072,72000.0
2011-06-30 09:45:00,6.56,6.57,6.55,6.55,105200.0,4.4072,4.4139,4.4004,4.4004,105200.0
2011-06-30 09:50:00,6.55,6.56,6.55,6.56,28400.0,4.4004,4.4072,4.4004,4.4072,28400.0
2011-06-30 09:55:00,6.56,6.56,6.54,6.55,31200.0,4.4072,4.4072,4.3937,4.4004,31200.0
2011-06-30 10:00:00,6.55,6.55,6.54,6.55,32400.0,4.4004,4.4004,4.3937,4.4004,32400.0
2011-06-30 10:05:00,6.54,6.56,6.54,6.55,34800.0,4.3937,4.4072,4.3937,4.4004,34800.0
2011-06-30 10:10:00,6.55,6.55,6.54,6.55,46000.0,4.4004,4.4004,4.3937,4.4004,46000.0
2011-06-30 10:15:00,6.55,6.55,6.53,6.53,68000.0,4.4004,4.4004,4.387,4.387,68000.0
2011-06-30 10:20:00,6.53,6.54,6.53,6.53,145200.0,4.387,4.3937,4.387,4.387,145200.0
2011-06-30 10:25:00,6.53,6.53,6.52,6.53,218800.0,4.387,4.387,4.3803,4.387,218800.0
2011-06-30 10:30:00,6.53,6.53,6.52,6.53,60800.0,4.387,4.387,4.3803,4.387,60800.0
2011-06-30 10:35:00,6.53,6.53,6.52,6.52,44800.0,4.387,4.387,4.3803,4.3803,44800.0
2011-06-30 10:40:00,6.53,6.53,6.52,6.52,58000.0,4.387,4.387,4.3803,4.3803,58000.0
2011-06-30 10:45:00,6.52,6.52,6.5,6.5,189200.0,4.3803,4.3803,4.3669,4.3669,189200.0
2011-06-30 10:50:00,6.5,6.53,6.5,6.53,100800.0,4.3669,4.387,4.3669,4.387,100800.0
2011-06-30 10:55:00,6.53,6.53,6.52,6.53,57200.0,4.387,4.387,4.3803,4.387,57200.0
2011-06-30 11:00:00,6.53,6.55,6.53,6.55,48800.0,4.387,4.4004,4.387,4.4004,48800.0
2011-06-30 11:05:00,6.55,6.55,6.52,6.53,171200.0,4.4004,4.4004,4.3803,4.387,171200.0
2011-06-30 11:10:00,6.53,6.54,6.53,6.54,38800.0,4.387,4.3937,4.387,4.3937,38800.0
2011-06-30 11:15:00,6.54,6.54,6.53,6.54,34000.0,4.3937,4.3937,4.387,4.3937,34000.0
2011-06-30 11:20:00,6.54,6.54,6.53,6.53,46000.0,4.3937,4.3937,4.387,4.387,46000.0
2011-06-30 11:25:00,6.53,6.53,6.51,6.52,232400.0,4.387,4.387,4.3736,4.3803,232400.0
2011-06-30 11:30:00,6.52,6.53,6.52,6.53,43200.0,4.3803,4.387,4.3803,4.387,43200.0
2011-06-30 11:35:00,6.53,6.53,6.53,6.53,49600.0,4.387,4.387,4.387,4.387,49600.0
2011-06-30 11:40:00,6.53,6.54,6.53,6.54,77200.0,4.387,4.3937,4.387,4.3937,77200.0
2011-06-30 11:45:00,6.53,6.54,6.53,6.54,38400.0,4.387,4.3937,4.387,4.3937,38400.0
2011-06-30 11:50:00,6.54,6.55,6.52,6.52,79600.0,4.3937,4.4004,4.3803,4.3803,79600.0
2011-06-30 11:55:00,6.53,6.54,6.53,6.53,38400.0,4.387,4.3937,4.387,4.387,38400.0
2011-06-30 12:00:00,6.53,6.54,6.53,6.54,40000.0,4.387,4.3937,4.387,4.3937,40000.0
2011-06-30 12:05:00,6.54,6.54,6.54,6.54,13200.0,4.3937,4.3937,4.3937,4.3937,13200.0
2011-06-30 12:10:00,6.54,6.54,6.52,6.53,172800.0,4.3937,4.3937,4.3803,4.387,172800.0
2011-06-30 12:15:00,6.53,6.53,6.53,6.53,28800.0,4.387,4.387,4.387,4.387,28800.0
2011-06-30 12:20:00,6.53,6.53,6.53,6.53,16800.0,4.387,4.387,4.387,4.387,16800.0
2011-06-30 12:25:00,6.53,6.53,6.53,6.53,42800.0,4.387,4.387,4.387,4.387,42800.0
2011-06-30 12:30:00,6.53,6.53,6.52,6.53,174000.0,4.387,4.387,4.3803,4.387,174000.0
2011-06-30 12:35:00,6.53,6.53,6.52,6.53,52400.0,4.387,4.387,4.3803,4.387,52400.0
2011-06-30 12:40:00,6.53,6.53,6.53,6.53,85600.0,4.387,4.387,4.387,4.387,85600.0
2011-06-30 12:45:00,6.53,6.54,6.53,6.54,365600.0,4.387,4.3937,4.387,4.3937,365600.0
2011-06-30 12:50:00,6.54,6.56,6.54,6.56,239600.0,4.3937,4.4072,4.3937,4.4072,239600.0
2011-06-30 12:55:00,6.56,6.56,6.55,6.56,53600.0,4.4072,4.4072,4.4004,4.4072,53600.0
2011-06-30 13:00:00,6.55,6.57,6.55,6.56,158800.0,4.4004,4.4139,4.4004,4.4072,158800.0
2011-06-30 13:05:00,6.56,6.56,6.56,6.56,52400.0,4.4072,4.4072,4.4072,4.4072,52400.0
2011-06-30 13:10:00,6.56,6.56,6.55,6.56,116000.0,4.4072,4.4072,4.4004,4.4072,116000.0
2011-06-30 13:15:00,6.56,6.56,6.56,6.56,38800.0,4.4072,4.4072,4.4072,4.4072,38800.0
2011-06-30 13:20:00,6.56,6.56,6.56,6.56,74400.0,4.4072,4.4072,4.4072,4.4072,74400.0
2011-06-30 13:25:00,6.56,6.56,6.55,6.56,72400.0,4.4072,4.4072,4.4004,4.4072,72400.0
2011-06-30 13:30:00,6.56,6.57,6.56,6.57,53600.0,4.4072,4.4139,4.4072,4.4139,53600.0
2011-06-30 13:35:00,6.57,6.57,6.56,6.56,44800.0,4.4139,4.4139,4.4072,4.4072,44800.0
2011-06-30 13:40:00,6.56,6.56,6.56,6.56,15200.0,4.4072,4.4072,4.4072,4.4072,15200.0
2011-06-30 13:45:00,6.56,6.57,6.56,6.57,50400.0,4.4072,4.4139,4.4072,4.4139,50400.0
2011-06-30 13:50:00,6.57,6.57,6.56,6.57,32400.0,4.4139,4.4139,4.4072,4.4139,32400.0
2011-06-30 13:55:00,6.57,6.57,6.56,6.57,44800.0,4.4139,4.4139,4.4072,4.4139,44800.0
2011-06-30 14:00:00,6.57,6.58,6.57,6.58,48800.0,4.4139,4.4206,4.4139,4.4206,48800.0
2011-06-30 14:05:00,6.58,6.58,6.57,6.57,26800.0,4.4206,4.4206,4.4139,4.4139,26800.0
2011-06-30 14:10:00,6.58,6.58,6.57,6.57,49200.0,4.4206,4.4206,4.4139,4.4139,49200.0
2011-06-30 14:15:00,6.58,6.58,6.57,6.58,62000.0,4.4206,4.4206,4.4139,4.4206,62000.0
2011-06-30 14:20:00,6.58,6.59,6.58,6.58,81600.0,4.4206,4.4273,4.4206,4.4206,81600.0
2011-06-30 14:25:00,6.58,6.58,6.58,6.58,76000.0,4.4206,4.4206,4.4206,4.4206,76000.0
2011-06-30 14:30:00,6.58,6.58,6.58,6.58,86800.0,4.4206,4.4206,4.4206,4.4206,86800.0
2011-06-30 14:35:00,6.58,6.59,6.58,6.58,201600.0,4.4206,4.4273,4.4206,4.4206,201600.0
2011-06-30 14:40:00,6.58,6.59,6.58,6.59,78400.0,4.4206,4.4273,4.4206,4.4273,78400.0
2011-06-30 14:45:00,6.59,6.59,6.58,6.59,98000.0,4.4273,4.4273,4.4206,4.4273,98000.0
2011-06-30 14:50:00,6.59,6.59,6.59,6.59,74800.0,4.4273,4.4273,4.4273,4.4273,74800.0
2011-06-30 14:55:00,6.59,6.61,6.59,6.6,294800.0,4.4273,4.4408,4.4273,4.434,294800.0
2011-06-30 15:00:00,6.6,6.6,6.6,6.6,116000.0,4.434,4.434,4.434,4.434,116000.0
2011-06-30 15:05:00,6.6,6.61,6.6,6.61,178400.0,4.434,4.4408,4.434,4.4408,178400.0
2011-06-30 15:10:00,6.61,6.61,6.6,6.61,222000.0,4.4408,4.4408,4.434,4.4408,222000.0
2011-06-30 15:15:00,6.6,6.61,6.6,6.61,68000.0,4.434,4.4408,4.434,4.4408,68000.0
2011-06-30 15:20:00,6.61,6.61,6.61,6.61,218800.0,4.4408,4.4408,4.4408,4.4408,218800.0
2011-06-30 15:25:00,6.61,6.62,6.61,6.62,165200.0,4.4408,4.4475,4.4408,4.4475,165200.0
2011-06-30 15:30:00,6.62,6.63,6.61,6.63,189600.0,4.4475,4.4542,4.4408,4.4542,189600.0
2011-06-30 15:35:00,6.63,6.64,6.62,6.64,411600.0,4.4542,4.4609,4.4475,4.4609,411600.0
2011-06-30 15:40:00,6.64,6.66,6.64,6.66,454000.0,4.4609,4.4743,4.4609,4.4743,454000.0
2011-06-30 15:45:00,6.66,6.66,6.65,6.66,1088800.0,4.4743,4.4743,4.4676,4.4743,1088800.0
2011-06-30 15:50:00,6.66,6.67,6.65,6.67,806400.0,4.4743,4.4811,4.4676,4.4811,806400.0
2011-06-30 15:55:00,6.67,6.68,6.66,6.66,1635600.0,4.4811,4.4878,4.4743,4.4743,1635600.0
2011-07-01 09:30:00,6.68,6.68,6.64,6.64,88000.0,4.4878,4.4878,4.4609,4.4609,88000.0
2011-07-01 09:35:00,6.64,6.67,6.63,6.65,164400.0,4.4609,4.4811,4.4542,4.4676,164400.0
2011-07-01 09:40:00,6.65,6.66,6.64,6.65,44400.0,4.4676,4.4743,4.4609,4.4676,44400.0
2011-07-01 09:45:00,6.65,6.68,6.65,6.68,50800.0,4.4676,4.4878,4.4676,4.4878,50800.0
2011-07-01 09:50:00,6.68,6.68,6.66,6.67,190800.0,4.4878,4.4878,4.4743,4.4811,190800.0
2011-07-01 09:55:00,6.67,6.69,6.67,6.68,49600.0,4.4811,4.4945,4.4811,4.4878,49600.0
2011-07-01 10:00:00,6.69,6.73,6.69,6.73,216800.0,4.4945,4.5214,4.4945,4.5214,216800.0
2011-07-01 10:05:00,6.73,6.73,6.7,6.7,210000.0,4.5214,4.5214,4.5012,4.5012,210000.0
2011-07-01 10:10:00,6.7,6.72,6.7,6.71,144400.0,4.5012,4.5147,4.5012,4.5079,144400.0
2011-07-01 10:15:00,6.71,6.73,6.71,6.71,122800.0,4.5079,4.5214,4.5079,4.5079,122800.0
2011-07-01 10:20:00,6.71,6.72,6.71,6.71,116400.0,4.5079,4.5147,4.5079,4.5079,116400.0
2011-07-01 10:25:00,6.71,6.71,6.7,6.71,186800.0,4.5079,4.5079,4.5012,4.5079,186800.0
2011-07-01 10:30:00,6.71,6.72,6.71,6.72,64000.0,4.5079,4.5147,4.5079,4.5147,64000.0
2011-07-01 10:35:00,6.72,6.72,6.71,6.72,113200.0,4.5147,4.5147,4.5079,4.5147,113200.0
2011-07-01 10:40:00,6.72,6.72,6.71,6.72,55600.0,4.5147,4.5147,4.5079,4.5147,55600.0
2011-07-01 10:45:00,6.72,6.72,6.71,6.72,98400.0,4.5147,4.5147,4.5079,4.5147,98400.0
2011-07-01 10:50:00,6.72,6.73,6.72,6.73,82400.0,4.5147,4.5214,4.5147,4.5214,82400.0
2011-07-01 10:55:00,6.73,6.73,6.71,6.73,116400.0,4.5214,4.5214,4.5079,4.5214,116400.0
2011-07-01 11:00:00,6.73,6.74,6.73,6.73,152400.0,4.5214,4.5281,4.5214,4.5214,152400.0
2011-07-01 11:05:00,6.74,6.74,6.72,6.72,290000.0,4.5281,4.5281,4.5147,4.5147,290000.0
2011-07-01 11:10:00,6.72,6.73,6.72,6.73,66400.0,4.5147,4.5214,4.5147,4.5214,66400.0
2011-07-01 11:15:00,6.73,6.73,6.72,6.73,104400.0,4.5214,4.5214,4.5147,4.5214,104400.0
2011-07-01 11:20:00,6.73,6.74,6.73,6.74,108000.0,4.5214,4.5281,4.5214,4.5281,108000.0
2011-07-01 11:25:00,6.74,6.74,6.73,6.73,159200.0,4.5281,4.5281,4.5214,4.5214,159200.0
2011-07-01 11:30:00,6.73,6.73,6.72,6.73,169600.0,4.5214,4.5214,4.5147,4.5214,169600.0
2011-07-01 11:35:00,6.73,6.73,6.72,6.73,36800.0,4.5214,4.5214,4.5147,4.5214,36800.0
2011-07-01 11:40:00,6.73,6.73,6.73,6.73,26400.0,4.5214,4.5214,4.5214,4.5214,26400.0
2011-07-01 11:45:00,6.73,6.73,6.73,6.73,38800.0,4.5214,4.5214,4.5214,4.5214,38800.0
2011-07-01 11:50:00,6.73,6.73,6.73,6.73,138400.0,4.5214,4.5214,4.5214,4.5214,138400.0
2011-07-01 11:55:00,6.73,6.73,6.73,6.73,187600.0,4.5214,4.5214,4.5214,4.5214,187600.0
2011-07-01 12:00:00,6.73,6.73,6.72,6.72,95200.0,4.5214,4.5214,4.5147,4.5147,95200.0
2011-07-01 12:05:00,6.72,6.74,6.72,6.73,56400.0,4.5147,4.5281,4.5147,4.5214,56400.0
2011-07-01 12:10:00,6.73,6.75,6.73,6.75,32800.0,4.5214,4.5348,4.5214,4.5348,32800.0
2011-07-01 12:15:00,6.75,6.75,6.74,6.75,66000.0,4.5348,4.5348,4.5281,4.5348,66000.0
2011-07-01 12:20:00,6.74,6.75,6.74,6.75,47200.0,4.5281,4.5348,4.5281,4.5348,47200.0
2011-07-01 12:25:00,6.75,6.75,6.73,6.74,171200.0,4.5348,4.5348,4.5214,4.5281,171200.0
2011-07-01 12:30:00,6.74,6.74,6.74,6.74,14800.0,4.5281,4.5281,4.5281,4.5281,14800.0
2011-07-01 12:35:00,6.74,6.74,6.73,6.73,65600.0,4.5281,4.5281,4.5214,4.5214,65600.0
2011-07-01 12:40:00,6.74,6.74,6.73,6.73,56400.0,4.5281,4.5281,4.5214,4.5214,56400.0
2011-07-01 12:45:00,6.73,6.73,6.73,6.73,77200.0,4.5214,4.5214,4.5214,4.5214,77200.0
2011-07-01 12:50:00,6.73,6.73,6.73,6.73,58800.0,4.5214,4.5214,4.5214,4.5214,58800.0
2011-07-01 12:55:00,6.73,6.73,6.72,6.73,45200.0,4.5214,4.5214,4.5147,4.5214,45200.0
2011-07-01 13:00:00,6.72,6.73,6.72,6.73,55200.0,4.5147,4.5214,4.5147,4.5214,55200.0
2011-07-01 13:05:00,6.73,6.74,6.73,6.74,102000.0,4.5214,4.5281,4.5214,4.5281,102000.0
2011-07-01 13:10:00,6.74,6.74,6.73,6.74,59600.0,4.5281,4.5281,4.5214,4.5281,59600.0
2011-07-01 13:15:00,6.73,6.74,6.73,6.73,37600.0,4.5214,4.5281,4.5214,4.5214,37600.0
2011-07-01 13:20:00,6.73,6.73,6.73,6.73,33200.0,4.5214,4.5214,4.5214,4.5214,33200.0
2011-07-01 13:25:00,6.73,6.73,6.73,6.73,97200.0,4.5214,4.5214,4.5214,4.5214,97200.0
2011-07-01 13:30:00,6.73,6.74,6.73,6.73,112000.0,4.5214,4.5281,4.5214,4.5214,112000.0
2011-07-01 13:35:00,6.73,6.74,6.73,6.74,374400.0,4.5214,4.5281,4.5214,4.5281,374400.0
2011-07-01 13:40:00,6.73,6.73,6.73,6.73,44400.0,4.5214,4.5214,4.5214,4.5214,44400.0
2011-07-01 13:45:00,6.73,6.73,6.73,6.73,153600.0,4.5214,4.5214,4.5214,4.5214,153600.0
2011-07-01 13:50:00,6.72,6.73,6.72,6.73,78800.0,4.5147,4.5214,4.5147,4.5214,78800.0
2011-07-01 13:55:00,6.73,6.73,6.73,6.73,32400.0,4.5214,4.5214,4.5214,4.5214,32400.0
2011-07-01 14:00:00,6.73,6.74,6.73,6.73,561200.0,4.5214,4.5281,4.5214,4.5214,561200.0
2011-07-01 14:05:00,6.73,6.73,6.73,6.73,197200.0,4.5214,4.5214,4.5214,4.5214,197200.0
2011-07-01 14:10:00,6.73,6.74,6.73,6.73,57600.0,4.5214,4.5281,4.5214,4.5214,57600.0
2011-07-01 14:15:00,6.73,6.73,6.73,6.73,158000.0,4.5214,4.5214,4.5214,4.5214,158000.0
2011-07-01 14:20:00,6.73,6.73,6.73,6.73,112800.0,4.5214,4.5214,4.5214,4.5214,112800.0
2011-07-01 14:25:00,6.73,6.73,6.72,6.73,103200.0,4.5214,4.5214,4.5147,4.5214,103200.0
2011-07-01 14:30:00,6.73,6.73,6.72,6.73,327600.0,4.5214,4.5214,4.5147,4.5214,327600.0
2011-07-01 14:35:00,6.73,6.73,6.73,6.73,19600.0,4.5214,4.5214,4.5214,4.5214,19600.0
2011-07-01 14:40:00,6.73,6.73,6.73,6.73,56000.0,4.5214,4.5214,4.5214,4.5214,56000.0
2011-07-01 14:45:00,6.73,6.73,6.73,6.73,68000.0,4.5214,4.5214,4.5214,4.5214,68000.0
2011-07-01 14:50:00,6.73,6.73,6.73,6.73,35200.0,4.5214,4.5214,4.5214,4.5214,35200.0
2011-07-01 14:55:00,6.73,6.73,6.73,6.73,262800.0,4.5214,4.5214,4.5214,4.5214,262800.0
2011-07-01 15:00:00,6.73,6.73,6.73,6.73,43600.0,4.5214,4.5214,4.5214,4.5214,43600.0
2011-07-01 15:05:00,6.73,6.73,6.73,6.73,358000.0,4.5214,4.5214,4.5214,4.5214,358000.0
2011-07-01 15:10:00,6.73,6.73,6.73,6.73,112400.0,4.5214,4.5214,4.5214,4.5214,112400.0
2011-07-01 15:15:00,6.73,6.73,6.73,6.73,160000.0,4.5214,4.5214,4.5214,4.5214,160000.0
2011-07-01 15:20:00,6.73,6.73,6.72,6.73,364800.0,4.5214,4.5214,4.5147,4.5214,364800.0
2011-07-01 15:25:00,6.73,6.73,6.72,6.72,242400.0,4.5214,4.5214,4.5147,4.5147,242400.0
2011-07-01 15:30:00,6.73,6.73,6.72,6.73,95200.0,4.5214,4.5214,4.5147,4.5214,95200.0
2011-07-01 15:35:00,6.73,6.73,6.72,6.73,203600.0,4.5214,4.5214,4.5147,4.5214,203600.0
2011-07-01 15:40:00,6.73,6.75,6.73,6.75,390000.0,4.5214,4.5348,4.5214,4.5348,390000.0
2011-07-01 15:45:00,6.75,6.76,6.75,6.75,479200.0,4.5348,4.5415,4.5348,4.5348,479200.0
2011-07-01 15:50:00,6.75,6.75,6.74,6.74,420800.0,4.5348,4.5348,4.5281,4.5281,420800.0
2011-07-01 15:55:00,6.74,6.75,6.73,6.74,992800.0,4.5281,4.5348,4.5214,4.5281,992800.0
2011-07-05 09:30:00,6.83,6.83,6.76,6.76,173200.0,4.5886,4.5886,4.5415,4.5415,173200.0
2011-07-05 09:35:00,6.76,6.78,6.76,6.77,61600.0,4.5415,4.555,4.5415,4.5482,61600.0
2011-07-05 09:40:00,6.77,6.79,6.76,6.79,38000.0,4.5482,4.5617,4.5415,4.5617,38000.0
2011-07-05 09:45:00,6.79,6.8,6.78,6.8,206400.0,4.5617,4.5684,4.555,4.5684,206400.0
2011-07-05 09:50:00,6.8,6.82,6.79,6.81,414800.0,4.5684,4.5818,4.5617,4.5751,414800.0
2011-07-05 09:55:00,6.8,6.84,6.8,6.82,432800.0,4.5684,4.5953,4.5684,4.5818,432800.0
2011-07-05 10:00:00,6.82,6.83,6.81,6.82,206800.0,4.5818,4.5886,4.5751,4.5818,206800.0
2011-07-05 10:05:00,6.82,6.82,6.81,6.81,95600.0,4.5818,4.5818,4.5751,4.5751,95600.0
2011-07-05 10:10:00,6.81,6.82,6.81,6.81,190800.0,4.5751,4.5818,4.5751,4.5751,190800.0
2011-07-05 10:15:00,6.81,6.81,6.78,6.79,69600.0,4.5751,4.5751,4.555,4.5617,69600.0
2011-07-05 10:20:00,6.79,6.79,6.78,6.78,60400.0,4.5617,4.5617,4.555,4.555,60400.0
2011-07-05 10:25:00,6.78,6.78,6.77,6.78,117200.0,4.555,4.555,4.5482,4.555,117200.0
2011-07-05 10:30:00,6.78,6.78,6.76,6.76,216000.0,4.555,4.555,4.5415,4.5415,216000.0
2011-07-05 10:35:00,6.76,6.76,6.76,6.76,108800.0,4.5415,4.5415,4.5415,4.5415,108800.0
2011-07-05 10:40:00,6.76,6.76,6.75,6.75,134000.0,4.5415,4.5415,4.5348,4.5348,134000.0
2011-07-05 10:45:00,6.75,6.76,6.75,6.76,138400.0,4.5348,4.5415,4.5348,4.5415,138400.0
2011-07-05 10:50:00,6.76,6.77,6.76,6.76,49200.0,4.5415,4.5482,4.5415,4.5415,49200.0
2011-07-05 10:55:00,6.76,6.76,6.76,6.76,53600.0,4.5415,4.5415,4.5415,4.5415,53600.0
2011-07-05 11:00:00,6.76,6.76,6.75,6.75,107600.0,4.5415,4.5415,4.5348,4.5348,107600.0
2011-07-05 11:05:00,6.75,6.75,6.74,6.75,117200.0,4.5348,4.5348,4.5281,4.5348,117200.0
2011-07-05 11:10:00,6.75,6.75,6.75,6.75,96800.0,4.5348,4.5348,4.5348,4.5348,96800.0
2011-07-05 11:15:00,6.75,6.75,6.75,6.75,64400.0,4.5348,4.5348,4.5348,4.5348,64400.0
2011-07-05 11:20:00,6.75,6.75,6.75,6.75,67200.0,4.5348,4.5348,4.5348,4.5348,67200.0
2011-07-05 11:25:00,6.75,6.76,6.75,6.76,146800.0,4.5348,4.5415,4.5348,4.5415,146800.0
2011-07-05 11:30:00,6.76,6.77,6.76,6.76,153200.0,4.5415,4.5482,4.5415,4.5415,153200.0
2011-07-05 11:35:00,6.76,6.77,6.76,6.76,72400.0,4.5415,4.5482,4.5415,4.5415,72400.0
2011-07-05 11:40:00,6.76,6.77,6.76,6.77,47600.0,4.5415,4.5482,4.5415,4.5482,47600.0
2011-07-05 11:45:00,6.77,6.78,6.77,6.77,54000.0,4.5482,4.555,4.5482,4.5482,54000.0
2011-07-05 11:50:00,6.77,6.77,6.76,6.76,171200.0,4.5482,4.5482,4.5415,4.5415,171200.0
2011-07-05 11:55:00,6.76,6.77,6.76,6.77,45200.0,4.5415,4.5482,4.5415,4.5482,45200.0
2011-07-05 12:00:00,6.77,6.78,6.77,6.77,300400.0,4.5482,4.555,4.5482,4.5482,300400.0
2011-07-05 12:05:00,6.77,6.78,6.77,6.78,84800.0,4.5482,4.555,4.5482,4.555,84800.0
2011-07-05 12:10:00,6.78,6.79,6.78,6.79,71200.0,4.555,4.5617,4.555,4.5617,71200.0
2011-07-05 12:15:00,6.79,6.79,6.79,6.79,394800.0,4.5617,4.5617,4.5617,4.5617,394800.0
2011-07-05 12:20:00,6.79,6.82,6.79,6.81,434800.0,4.5617,4.5818,4.5617,4.5751,434800.0
2011-07-05 12:25:00,6.82,6.82,6.81,6.81,201600.0,4.5818,4.5818,4.5751,4.5751,201600.0
2011-07-05 12:30:00,6.81,6.81,6.79,6.79,112000.0,4.5751,4.5751,4.5617,4.5617,112000.0
2011-07-05 12:35:00,6.78,6.79,6.78,6.78,36800.0,4.555,4.5617,4.555,4.555,36800.0
2011-07-05 12:40:00,6.79,6.79,6.78,6.78,248400.0,4.5617,4.5617,4.555,4.555,248400.0
2011-07-05 12:45:00,6.79,6.79,6.78,6.79,275200.0,4.5617,4.5617,4.555,4.5617,275200.0
2011-07-05 12:50:00,6.79,6.79,6.79,6.79,49200.0,4.5617,4.5617,4.5617,4.5617,49200.0
2011-07-05 12:55:00,6.79,6.8,6.79,6.8,64800.0,4.5617,4.5684,4.5617,4.5684,64800.0
2011-07-05 13:00:00,6.8,6.81,6.8,6.81,72800.0,4.5684,4.5751,4.5684,4.5751,72800.0
2011-07-05 13:05:00,6.81,6.81,6.8,6.8,62000.0,4.5751,4.5751,4.5684,4.5684,62000.0
2011-07-05 13:10:00,6.8,6.8,6.8,6.8,36000.0,4.5684,4.5684,4.5684,4.5684,36000.0
2011-07-05 13:15:00,6.8,6.8,6.8,6.8,128400.0,4.5684,4.5684,4.5684,4.5684,128400.0
2011-07-05 13:20:00,6.8,6.81,6.8,6.81,72800.0,4.5684,4.5751,4.5684,4.5751,72800.0
2011-07-05 13:25:00,6.81,6.81,6.8,6.81,50400.0,4.5751,4.5751,4.5684,4.5751,50400.0
2011-07-05 13:30:00,6.81,6.81,6.8,6.81,77600.0,4.5751,4.5751,4.5684,4.5751,77600.0
2011-07-05 13:35:00,6.81,6.81,6.8,6.81,72800.0,4.5751,4.5751,4.5684,4.5751,72800.0
2011-07-05 13:40:00,6.81,6.81,6.8,6.8,172400.0,4.5751,4.5751,4.5684,4.5684,172400.0
2011-07-05 13:45:00,6.8,6.81,6.8,6.81,126000.0,4.5684,4.5751,4.5684,4.5751,126000.0
2011-07-05 13:50:00,6.81,6.81,6.8,6.81,62800.0,4.5751,4.5751,4.5684,4.5751,62800.0
2011-07-05 13:55:00,6.81,6.82,6.8,6.82,421600.0,4.5751,4.5818,4.5684,4.5818,421600.0
2011-07-05 14:00:00,6.82,6.85,6.82,6.84,870800.0,4.5818,4.602,4.5818,4.5953,870800.0
2011-07-05 14:05:00,6.83,6.84,6.82,6.82,512800.0,4.5886,4.5953,4.5818,4.5818,512800.0
2011-07-05 14:10:00,6.82,6.83,6.81,6.83,99600.0,4.5818,4.5886,4.5751,4.5886,99600.0
2011-07-05 14:15:00,6.82,6.83,6.81,6.81,112000.0,4.5818,4.5886,4.5751,4.5751,112000.0
2011-07-05 14:20:00,6.81,6.82,6.8,6.8,805600.0,4.5751,4.5818,4.5684,4.5684,805600.0
2011-07-05 14:25:00,6.8,6.8,6.79,6.79,97600.0,4.5684,4.5684,4.5617,4.5617,97600.0
2011-07-05 14:30:00,6.79,6.8,6.79,6.8,62000.0,4.5617,4.5684,4.5617,4.5684,62000.0
2011-07-05 14:35:00,6.8,6.82,6.79,6.82,149600.0,4.5684,4.5818,4.5617,4.5818,149600.0
2011-07-05 14:40:00,6.82,6.82,6.81,6.82,75200.0,4.5818,4.5818,4.5751,4.5818,75200.0
2011-07-05 14:45:00,6.81,6.82,6.81,6.81,97600.0,4.5751,4.5818,4.5751,4.5751,97600.0
2011-07-05 14:50:00,6.81,6.82,6.81,6.82,103200.0,4.5751,4.5818,4.5751,4.5818,103200.0
2011-07-05 14:55:00,6.82,6.83,6.82,6.83,121200.0,4.5818,4.5886,4.5818,4.5886,121200.0
2011-07-05 15:00:00,6.83,6.83,6.82,6.83,128000.0,4.5886,4.5886,4.5818,4.5886,128000.0
2011-07-05 15:05:00,6.83,6.84,6.83,6.84,532800.0,4.5886,4.5953,4.5886,4.5953,532800.0
2011-07-05 15:10:00,6.84,6.85,6.84,6.84,111600.0,4.5953,4.602,4.5953,4.5953,111600.0
2011-07-05 15:15:00,6.85,6.85,6.84,6.85,74000.0,4.602,4.602,4.5953,4.602,74000.0
2011-07-05 15:20:00,6.85,6.86,6.85,6.86,164800.0,4.602,4.6087,4.602,4.6087,164800.0
2011-07-05 15:25:00,6.86,6.86,6.85,6.85,328800.0,4.6087,4.6087,4.602,4.602,328800.0
2011-07-05 15:30:00,6.86,6.86,6.85,6.86,343600.0,4.6087,4.6087,4.602,4.6087,343600.0
2011-07-05 15:35:00,6.86,6.86,6.86,6.86,292000.0,4.6087,4.6087,4.6087,4.6087,292000.0
2011-07-05 15:40:00,6.86,6.86,6.86,6.86,115200.0,4.6087,4.6087,4.6087,4.6087,115200.0
2011-07-05 15:45:00,6.86,6.86,6.84,6.85,349200.0,4.6087,4.6087,4.5953,4.602,349200.0
2011-07-05 15:50:00,6.85,6.86,6.85,6.85,695600.0,4.602,4.6087,4.602,4.602,695600.0
2011-07-05 15:55:00,6.85,6.86,6.85,6.85,1469600.0,4.602,4.6087,4.602,4.602,1469600.0
2011-07-06 09:30:00,6.82,6.86,6.82,6.85,157600.0,4.5818,4.6087,4.5818,4.602,157600.0
2011-07-06 09:35:00,6.85,6.86,6.84,6.85,46800.0,4.602,4.6087,4.5953,4.602,46800.0
2011-07-06 09:40:00,6.85,6.85,6.82,6.82,53600.0,4.602,4.602,4.5818,4.5818,53600.0
2011-07-06 09:45:00,6.82,6.85,6.82,6.84,76000.0,4.5818,4.602,4.5818,4.5953,76000.0
2011-07-06 09:50:00,6.84,6.84,6.83,6.83,37600.0,4.5953,4.5953,4.5886,4.5886,37600.0
2011-07-06 09:55:00,6.83,6.83,6.82,6.82,299600.0,4.5886,4.5886,4.5818,4.5818,299600.0
2011-07-06 10:00:00,6.82,6.82,6.79,6.79,141600.0,4.5818,4.5818,4.5617,4.5617,141600.0
2011-07-06 10:05:00,6.8,6.81,6.79,6.8,93200.0,4.5684,4.5751,4.5617,4.5684,93200.0
2011-07-06 10:10:00,6.8,6.8,6.79,6.79,48400.0,4.5684,4.5684,4.5617,4.5617,48400.0
2011-07-06 10:15:00,6.79,6.8,6.77,6.78,94400.0,4.5617,4.5684,4.5482,4.555,94400.0
2011-07-06 10:20:00,6.78,6.79,6.77,6.79,36000.0,4.555,4.5617,4.5482,4.5617,36000.0
2011-07-06 10:25:00,6.79,6.79,6.78,6.79,42000.0,4.5617,4.5617,4.555,4.5617,42000.0
2011-07-06 10:30:00,6.79,6.8,6.79,6.8,72000.0,4.5617,4.5684,4.5617,4.5684,72000.0
2011-07-06 10:35:00,6.8,6.82,6.8,6.81,148000.0,4.5684,4.5818,4.5684,4.5751,148000.0
2011-07-06 10:40:00,6.81,6.81,6.81,6.81,38000.0,4.5751,4.5751,4.5751,4.5751,38000.0
2011-07-06 10:45:00,6.8,6.8,6.79,6.8,27200.0,4.5684,4.5684,4.5617,4.5684,27200.0
2011-07-06 10:50:00,6.8,6.81,6.8,6.81,40000.0,4.5684,4.5751,4.5684,4.5751,40000.0
2011-07-06 10:55:00,6.81,6.81,6.8,6.8,14400.0,4.5751,4.5751,4.5684,4.5684,14400.0
2011-07-06 11:00:00,6.8,6.81,6.8,6.8,50800.0,4.5684,4.5751,4.5684,4.5684,50800.0
2011-07-06 11:05:00,6.8,6.81,6.79,6.79,102000.0,4.5684,4.5751,4.5617,4.5617,102000.0
2011-07-06 11:10:00,6.79,6.82,6.79,6.8,363200.0,4.5617,4.5818,4.5617,4.5684,363200.0
2011-07-06 11:15:00,6.8,6.8,6.79,6.8,46800.0,4.5684,4.5684,4.5617,4.5684,46800.0
2011-07-06 11:20:00,6.8,6.81,6.79,6.8,34800.0,4.5684,4.5751,4.5617,4.5684,34800.0
2011-07-06 11:25:00,6.8,6.8,6.79,6.8,22800.0,4.5684,4.5684,4.5617,4.5684,22800.0
2011-07-06 11:30:00,6.8,6.8,6.8,6.8,29600.0,4.5684,4.5684,4.5684,4.5684,29600.0
2011-07-06 11:35:00,6.8,6.81,6.8,6.8,33200.0,4.5684,4.5751,4.5684,4.5684,33200.0
2011-07-06 11:40:00,6.8,6.82,6.8,6.82,42800.0,4.5684,4.5818,4.5684,4.5818,42800.0
2011-07-06 11:45:00,6.82,6.82,6.82,6.82,23600.0,4.5818,4.5818,4.5818,4.5818,23600.0
2011-07-06 11:50:00,6.82,6.82,6.82,6.82,15600.0,4.5818,4.5818,4.5818,4.5818,15600.0
2011-07-06 11:55:00,6.82,6.83,6.82,6.82,32800.0,4.5818,4.5886,4.5818,4.5818,32800.0
2011-07-06 12:00:00,6.82,6.82,6.81,6.81,34400.0,4.5818,4.5818,4.5751,4.5751,34400.0
2011-07-06 12:05:00,6.81,6.81,6.81,6.81,26000.0,4.5751,4.5751,4.5751,4.5751,26000.0
2011-07-06 12:10:00,6.81,6.82,6.81,6.81,34400.0,4.5751,4.5818,4.5751,4.5751,34400.0
2011-07-06 12:15:00,6.81,6.81,6.81,6.81,9600.0,4.5751,4.5751,4.5751,4.5751,9600.0
2011-07-06 12:20:00,6.81,6.82,6.81,6.81,38800.0,4.5751,4.5818,4.5751,4.5751,38800.0
2011-07-06 12:25:00,6.81,6.82,6.81,6.81,79200.0,4.5751,4.5818,4.5751,4.5751,79200.0
2011-07-06 12:30:00,6.81,6.82,6.81,6.81,73200.0,4.5751,4.5818,4.5751,4.5751,73200.0
2011-07-06 12:35:00,6.81,6.82,6.81,6.82,43600.0,4.5751,4.5818,4.5751,4.5818,43600.0
2011-07-06 12:40:00,6.82,6.83,6.81,6.81,44400.0,4.5818,4.5886,4.5751,4.5751,44400.0
2011-07-06 12:45:00,6.81,6.82,6.81,6.82,29600.0,4.5751,4.5818,4.5751,4.5818,29600.0
2011-07-06 12:50:00,6.81,6.82,6.81,6.82,35200.0,4.5751,4.5818,4.5751,4.5818,35200.0
2011-07-06 12:55:00,6.82,6.83,6.82,6.83,58400.0,4.5818,4.5886,4.5818,4.5886,58400.0
2011-07-06 13:00:00,6.83,6.83,6.82,6.82,71200.0,4.5886,4.5886,4.5818,4.5818,71200.0
2011-07-06 13:05:00,6.82,6.82,6.81,6.81,71600.0,4.5818,4.5818,4.5751,4.5751,71600.0
2011-07-06 13:10:00,6.81,6.81,6.81,6.81,29200.0,4.5751,4.5751,4.5751,4.5751,29200.0
2011-07-06 13:15:00,6.81,6.82,6.81,6.81,52000.0,4.5751,4.5818,4.5751,4.5751,52000.0
2011-07-06 13:20:00,6.82,6.82,6.81,6.82,176000.0,4.5818,4.5818,4.5751,4.5818,176000.0
2011-07-06 13:25:00,6.82,6.82,6.82,6.82,55600.0,4.5818,4.5818,4.5818,4.5818,55600.0
2011-07-06 13:30:00,6.82,6.82,6.82,6.82,118400.0,4.5818,4.5818,4.5818,4.5818,118400.0
2011-07-06 13:35:00,6.82,6.82,6.82,6.82,12400.0,4.5818,4.5818,4.5818,4.5818,12400.0
2011-07-06 13:40:00,6.82,6.83,6.82,6.83,60000.0,4.5818,4.5886,4.5818,4.5886,60000.0
2011-07-06 13:45:00,6.83,6.83,6.82,6.82,30800.0,4.5886,4.5886,4.5818,4.5818,30800.0
2011-07-06 13:50:00,6.82,6.82,6.82,6.82,50000.0,4.5818,4.5818,4.5818,4.5818,50000.0
2011-07-06 13:55:00,6.82,6.83,6.82,6.83,48400.0,4.5818,4.5886,4.5818,4.5886,48400.0
2011-07-06 14:00:00,6.83,6.83,6.82,6.82,46400.0,4.5886,4.5886,4.5818,4.5818,46400.0
2011-07-06 14:05:00,6.82,6.82,6.8,6.81,58000.0,4.5818,4.5818,4.5684,4.5751,58000.0
2011-07-06 14:10:00,6.81,6.82,6.8,6.8,46000.0,4.5751,4.5818,4.5684,4.5684,46000.0
2011-07-06 14:15:00,6.81,6.81,6.8,6.81,40800.0,4.5751,4.5751,4.5684,4.5751,40800.0
2011-07-06 14:20:00,6.81,6.81,6.8,6.8,78800.0,4.5751,4.5751,4.5684,4.5684,78800.0
2011-07-06 14:25:00,6.8,6.81,6.8,6.81,43600.0,4.5684,4.5751,4.5684,4.5751,43600.0
2011-07-06 14:30:00,6.81,6.81,6.81,6.81,36400.0,4.5751,4.5751,4.5751,4.5751,36400.0
2011-07-06 14:35:00,6.81,6.82,6.81,6.82,114400.0,4.5751,4.5818,4.5751,4.5818,114400.0
2011-07-06 14:40:00,6.82,6.82,6.81,6.81,45600.0,4.5818,4.5818,4.5751,4.5751,45600.0
2011-07-06 14:45:00,6.82,6.82,6.81,6.82,130800.0,4.5818,4.5818,4.5751,4.5818,130800.0
2011-07-06 14:50:00,6.82,6.82,6.81,6.81,104000.0,4.5818,4.5818,4.5751,4.5751,104000.0
2011-07-06 14:55:00,6.82,6.82,6.81,6.81,128400.0,4.5818,4.5818,4.5751,4.5751,128400.0
2011-07-06 15:00:00,6.81,6.82,6.81,6.82,139200.0,4.5751,4.5818,4.5751,4.5818,139200.0
2011-07-06 15:05:00,6.82,6.83,6.81,6.83,219600.0,4.5818,4.5886,4.5751,4.5886,219600.0
2011-07-06 15:10:00,6.83,6.83,6.82,6.83,218800.0,4.5886,4.5886,4.5818,4.5886,218800.0
2011-07-06 15:15:00,6.83,6.83,6.82,6.83,112000.0,4.5886,4.5886,4.5818,4.5886,112000.0
2011-07-06 15:20:00,6.82,6.83,6.82,6.83,80800.0,4.5818,4.5886,4.5818,4.5886,80800.0
2011-07-06 15:25:00,6.83,6.83,6.83,6.83,42400.0,4.5886,4.5886,4.5886,4.5886,42400.0
2011-07-06 15:30:00,6.83,6.83,6.82,6.83,120000.0,4.5886,4.5886,4.5818,4.5886,120000.0
2011-07-06 15:35:00,6.83,6.83,6.82,6.82,92000.0,4.5886,4.5886,4.5818,4.5818,92000.0
2011-07-06 15:40:00,6.82,6.83,6.82,6.83,171600.0,4.5818,4.5886,4.5818,4.5886,171600.0
2011-07-06 15:45:00,6.83,6.83,6.82,6.83,343600.0,4.5886,4.5886,4.5818,4.5886,343600.0
2011-07-06 15:50:00,6.83,6.83,6.82,6.83,502800.0,4.5886,4.5886,4.5818,4.5886,502800.0
2011-07-06 15:55:00,6.83,6.83,6.82,6.83,537200.0,4.5886,4.5886,4.5818,4.5886,537200.0
2011-07-07 09:30:00,6.86,6.88,6.86,6.87,108000.0,4.6087,4.6221,4.6087,4.6154,108000.0
2011-07-07 09:35:00,6.88,6.94,6.88,6.92,197600.0,4.6221,4.6625,4.6221,4.649,197600.0
2011-07-07 09:40:00,6.92,6.93,6.9,6.93,147200.0,4.649,4.6557,4.6356,4.6557,147200.0
2011-07-07 09:45:00,6.93,6.95,6.92,6.94,230000.0,4.6557,4.6692,4.649,4.6625,230000.0
2011-07-07 09:50:00,6.93,6.94,6.92,6.93,143200.0,4.6557,4.6625,4.649,4.6557,143200.0
2011-07-07 09:55:00,6.93,6.94,6.92,6.93,125600.0,4.6557,4.6625,4.649,4.6557,125600.0
2011-07-07 10:00:00,6.93,6.93,6.92,6.92,154000.0,4.6557,4.6557,4.649,4.649,154000.0
2011-07-07 10:05:00,6.92,6.92,6.89,6.9,312400.0,4.649,4.649,4.6289,4.6356,312400.0
2011-07-07 10:10:00,6.9,6.91,6.9,6.9,408400.0,4.6356,4.6423,4.6356,4.6356,408400.0
2011-07-07 10:15:00,6.9,6.9,6.9,6.9,96400.0,4.6356,4.6356,4.6356,4.6356,96400.0
2011-07-07 10:20:00,6.9,6.9,6.9,6.9,88800.0,4.6356,4.6356,4.6356,4.6356,88800.0
2011-07-07 10:25:00,6.9,6.92,6.9,6.92,121600.0,4.6356,4.649,4.6356,4.649,121600.0
2011-07-07 10:30:00,6.92,6.92,6.89,6.91,186400.0,4.649,4.649,4.6289,4.6423,186400.0
2011-07-07 10:35:00,6.91,6.92,6.9,6.91,162000.0,4.6423,4.649,4.6356,4.6423,162000.0
2011-07-07 10:40:00,6.91,6.92,6.9,6.91,150400.0,4.6423,4.649,4.6356,4.6423,150400.0
2011-07-07 10:45:00,6.91,6.91,6.9,6.9,115600.0,4.6423,4.6423,4.6356,4.6356,115600.0
2011-07-07 10:50:00,6.9,6.9,6.89,6.89,32000.0,4.6356,4.6356,4.6289,4.6289,32000.0
2011-07-07 10:55:00,6.89,6.92,6.89,6.92,96000.0,4.6289,4.649,4.6289,4.649,96000.0
2011-07-07 11:00:00,6.91,6.91,6.9,6.9,55200.0,4.6423,4.6423,4.6356,4.6356,55200.0
2011-07-07 11:05:00,6.9,6.9,6.89,6.9,106800.0,4.6356,4.6356,4.6289,4.6356,106800.0
2011-07-07 11:10:00,6.9,6.9,6.89,6.89,69200.0,4.6356,4.6356,4.6289,4.6289,69200.0
2011-07-07 11:15:00,6.89,6.9,6.89,6.89,93200.0,4.6289,4.6356,4.6289,4.6289,93200.0
2011-07-07 11:20:00,6.89,6.89,6.88,6.88,120000.0,4.6289,4.6289,4.6221,4.6221,120000.0
2011-07-07 11:25:00,6.88,6.88,6.87,6.88,69200.0,4.6221,4.6221,4.6154,4.6221,69200.0
2011-07-07 11:30:00,6.88,6.89,6.88,6.89,15600.0,4.6221,4.6289,4.6221,4.6289,15600.0
2011-07-07 11:35:00,6.89,6.89,6.87,6.87,130800.0,4.6289,4.6289,4.6154,4.6154,130800.0
2011-07-07 11:40:00,6.87,6.87,6.86,6.87,101200.0,4.6154,4.6154,4.6087,4.6154,101200.0
2011-07-07 11:45:00,6.87,6.87,6.87,6.87,38400.0,4.6154,4.6154,4.6154,4.6154,38400.0
2011-07-07 11:50:00,6.87,6.87,6.86,6.86,79200.0,4.6154,4.6154,4.6087,4.6087,79200.0
2011-07-07 11:55:00,6.86,6.86,6.85,6.85,116400.0,4.6087,4.6087,4.602,4.602,116400.0
2011-07-07 12:00:00,6.85,6.85,6.84,6.85,166000.0,4.602,4.602,4.5953,4.602,166000.0
2011-07-07 12:05:00,6.85,6.85,6.85,6.85,72400.0,4.602,4.602,4.602,4.602,72400.0
2011-07-07 12:10:00,6.85,6.86,6.85,6.85,115600.0,4.602,4.6087,4.602,4.602,115600.0
2011-07-07 12:15:00,6.86,6.86,6.85,6.86,127200.0,4.6087,4.6087,4.602,4.6087,127200.0
2011-07-07 12:20:00,6.86,6.88,6.86,6.88,144800.0,4.6087,4.6221,4.6087,4.6221,144800.0
2011-07-07 12:25:00,6.87,6.88,6.87,6.87,36000.0,4.6154,4.6221,4.6154,4.6154,36000.0
2011-07-07 12:30:00,6.87,6.87,6.87,6.87,19200.0,4.6154,4.6154,4.6154,4.6154,19200.0
2011-07-07 12:35:00,6.87,6.88,6.87,6.87,108000.0,4.6154,4.6221,4.6154,4.6154,108000.0
2011-07-07 12:40:00,6.87,6.87,6.85,6.85,209600.0,4.6154,4.6154,4.602,4.602,209600.0
2011-07-07 12:45:00,6.85,6.85,6.85,6.85,50000.0,4.602,4.602,4.602,4.602,50000.0
2011-07-07 12:50:00,6.85,6.85,6.84,6.85,65600.0,4.602,4.602,4.5953,4.602,65600.0
2011-07-07 12:55:00,6.85,6.85,6.83,6.83,595600.0,4.602,4.602,4.5886,4.5886,595600.0
2011-07-07 13:00:00,6.83,6.84,6.83,6.84,86800.0,4.5886,4.5953,4.5886,4.5953,86800.0
2011-07-07 13:05:00,6.84,6.85,6.84,6.85,78800.0,4.5953,4.602,4.5953,4.602,78800.0
2011-07-07 13:10:00,6.85,6.85,6.85,6.85,58800.0,4.602,4.602,4.602,4.602,58800.0
2011-07-07 13:15:00,6.85,6.85,6.85,6.85,63200.0,4.602,4.602,4.602,4.602,63200.0
2011-07-07 13:20:00,6.85,6.85,6.85,6.85,162000.0,4.602,4.602,4.602,4.602,162000.0
2011-07-07 13:25:00,6.85,6.85,6.85,6.85,48800.0,4.602,4.602,4.602,4.602,48800.0
2011-07-07 13:30:00,6.85,6.85,6.85,6.85,116400.0,4.602,4.602,4.602,4.602,116400.0
2011-07-07 13:35:00,6.85,6.85,6.85,6.85,186400.0,4.602,4.602,4.602,4.602,186400.0
2011-07-07 13:40:00,6.85,6.85,6.85,6.85,206000.0,4.602,4.602,4.602,4.602,206000.0
2011-07-07 13:45:00,6.85,6.85,6.85,6.85,21200.0,4.602,4.602,4.602,4.602,21200.0
2011-07-07 13:50:00,6.85,6.85,6.85,6.85,342800.0,4.602,4.602,4.602,4.602,342800.0
2011-07-07 13:55:00,6.85,6.86,6.85,6.86,163600.0,4.602,4.6087,4.602,4.6087,163600.0
2011-07-07 14:00:00,6.86,6.87,6.86,6.86,152400.0,4.6087,4.6154,4.6087,4.6087,152400.0
2011-07-07 14:05:00,6.86,6.87,6.85,6.85,208400.0,4.6087,4.6154,4.602,4.602,208400.0
2011-07-07 14:10:00,6.85,6.85,6.85,6.85,121600.0,4.602,4.602,4.602,4.602,121600.0
2011-07-07 14:15:00,6.85,6.85,6.85,6.85,135200.0,4.602,4.602,4.602,4.602,135200.0
2011-07-07 14:20:00,6.85,6.85,6.85,6.85,62400.0,4.602,4.602,4.602,4.602,62400.0
2011-07-07 14:25:00,6.85,6.85,6.85,6.85,100400.0,4.602,4.602,4.602,4.602,100400.0
2011-07-07 14:30:00,6.85,6.85,6.85,6.85,100000.0,4.602,4.602,4.602,4.602,100000.0
2011-07-07 14:35:00,6.85,6.86,6.85,6.85,348000.0,4.602,4.6087,4.602,4.602,348000.0
2011-07-07 14:40:00,6.85,6.85,6.85,6.85,240000.0,4.602,4.602,4.602,4.602,240000.0
2011-07-07 14:45:00,6.85,6.85,6.85,6.85,53200.0,4.602,4.602,4.602,4.602,53200.0
2011-07-07 14:50:00,6.85,6.85,6.85,6.85,110800.0,4.602,4.602,4.602,4.602,110800.0
2011-07-07 14:55:00,6.85,6.85,6.85,6.85,187200.0,4.602,4.602,4.602,4.602,187200.0
2011-07-07 15:00:00,6.85,6.85,6.85,6.85,216800.0,4.602,4.602,4.602,4.602,216800.0
2011-07-07 15:05:00,6.85,6.85,6.85,6.85,101600.0,4.602,4.602,4.602,4.602,101600.0
2011-07-07 15:10:00,6.85,6.85,6.84,6.84,406400.0,4.602,4.602,4.5953,4.5953,406400.0
2011-07-07 15:15:00,6.84,6.84,6.84,6.84,592400.0,4.5953,4.5953,4.5953,4.5953,592400.0
2011-07-07 15:20:00,6.84,6.84,6.83,6.84,396800.0,4.5953,4.5953,4.5886,4.5953,396800.0
2011-07-07 15:25:00,6.84,6.84,6.83,6.83,550800.0,4.5953,4.5953,4.5886,4.5886,550800.0
2011-07-07 15:30:00,6.83,6.84,6.83,6.84,316000.0,4.5886,4.5953,4.5886,4.5953,316000.0
2011-07-07 15:35:00,6.84,6.84,6.83,6.84,318000.0,4.5953,4.5953,4.5886,4.5953,318000.0
2011-07-07 15:40:00,6.83,6.84,6.83,6.84,358400.0,4.5886,4.5953,4.5886,4.5953,358400.0
2011-07-07 15:45:00,6.84,6.84,6.82,6.82,689600.0,4.5953,4.5953,4.5818,4.5818,689600.0
2011-07-07 15:50:00,6.82,6.83,6.82,6.82,447200.0,4.5818,4.5886,4.5818,4.5818,447200.0
2011-07-07 15:55:00,6.82,6.82,6.81,6.81,941200.0,4.5818,4.5818,4.5751,4.5751,941200.0
2011-07-08 09:30:00,6.74,6.75,6.71,6.75,273200.0,4.5281,4.5348,4.5079,4.5348,273200.0
2011-07-08 09:35:00,6.75,6.76,6.72,6.73,123200.0,4.5348,4.5415,4.5147,4.5214,123200.0
2011-07-08 09:40:00,6.74,6.76,6.74,6.76,98800.0,4.5281,4.5415,4.5281,4.5415,98800.0
2011-07-08 09:45:00,6.76,6.76,6.72,6.72,123200.0,4.5415,4.5415,4.5147,4.5147,123200.0
2011-07-08 09:50:00,6.72,6.72,6.7,6.7,150000.0,4.5147,4.5147,4.5012,4.5012,150000.0
2011-07-08 09:55:00,6.7,6.71,6.68,6.68,170400.0,4.5012,4.5079,4.4878,4.4878,170400.0
2011-07-08 10:00:00,6.68,6.68,6.65,6.66,270800.0,4.4878,4.4878,4.4676,4.4743,270800.0
2011-07-08 10:05:00,6.65,6.68,6.65,6.68,251600.0,4.4676,4.4878,4.4676,4.4878,251600.0
2011-07-08 10:10:00,6.68,6.69,6.66,6.69,130800.0,4.4878,4.4945,4.4743,4.4945,130800.0
2011-07-08 10:15:00,6.69,6.7,6.67,6.67,200800.0,4.4945,4.5012,4.4811,4.4811,200800.0
2011-07-08 10:20:00,6.67,6.69,6.67,6.68,87200.0,4.4811,4.4945,4.4811,4.4878,87200.0
2011-07-08 10:25:00,6.68,6.69,6.67,6.69,113200.0,4.4878,4.4945,4.4811,4.4945,113200.0
2011-07-08 10:30:00,6.68,6.69,6.67,6.69,57600.0,4.4878,4.4945,4.4811,4.4945,57600.0
2011-07-08 10:35:00,6.68,6.72,6.68,6.71,75600.0,4.4878,4.5147,4.4878,4.5079,75600.0
2011-07-08 10:40:00,6.71,6.72,6.7,6.7,60400.0,4.5079,4.5147,4.5012,4.5012,60400.0
2011-07-08 10:45:00,6.7,6.7,6.69,6.7,72800.0,4.5012,4.5012,4.4945,4.5012,72800.0
2011-07-08 10:50:00,6.69,6.71,6.69,6.71,51600.0,4.4945,4.5079,4.4945,4.5079,51600.0
2011-07-08 10:55:00,6.71,6.73,6.71,6.72,66400.0,4.5079,4.5214,4.5079,4.5147,66400.0
2011-07-08 11:00:00,6.72,6.72,6.7,6.71,111600.0,4.5147,4.5147,4.5012,4.5079,111600.0
2011-07-08 11:05:00,6.7,6.71,6.7,6.71,65600.0,4.5012,4.5079,4.5012,4.5079,65600.0
2011-07-08 11:10:00,6.71,6.71,6.69,6.7,226000.0,4.5079,4.5079,4.4945,4.5012,226000.0
2011-07-08 11:15:00,6.7,6.7,6.67,6.68,267200.0,4.5012,4.5012,4.4811,4.4878,267200.0
2011-07-08 11:20:00,6.68,6.68,6.66,6.68,77200.0,4.4878,4.4878,4.4743,4.4878,77200.0
2011-07-08 11:25:00,6.68,6.7,6.68,6.69,48000.0,4.4878,4.5012,4.4878,4.4945,48000.0
2011-07-08 11:30:00,6.7,6.7,6.69,6.7,48800.0,4.5012,4.5012,4.4945,4.5012,48800.0
2011-07-08 11:35:00,6.69,6.71,6.69,6.71,48800.0,4.4945,4.5079,4.4945,4.5079,48800.0
2011-07-08 11:40:00,6.71,6.72,6.71,6.72,92400.0,4.5079,4.5147,4.5079,4.5147,92400.0
2011-07-08 11:45:00,6.72,6.72,6.71,6.72,59600.0,4.5147,4.5147,4.5079,4.5147,59600.0
2011-07-08 11:50:00,6.72,6.74,6.72,6.74,110400.0,4.5147,4.5281,4.5147,4.5281,110400.0
2011-07-08 11:55:00,6.74,6.74,6.71,6.72,170000.0,4.5281,4.5281,4.5079,4.5147,170000.0
2011-07-08 12:00:00,6.72,6.73,6.72,6.73,30400.0,4.5147,4.5214,4.5147,4.5214,30400.0
2011-07-08 12:05:00,6.73,6.75,6.73,6.73,52400.0,4.5214,4.5348,4.5214,4.5214,52400.0
2011-07-08 12:10:00,6.73,6.74,6.73,6.74,14400.0,4.5214,4.5281,4.5214,4.5281,14400.0
2011-07-08 12:15:00,6.74,6.74,6.72,6.73,58000.0,4.5281,4.5281,4.5147,4.5214,58000.0
2011-07-08 12:20:00,6.73,6.73,6.72,6.72,103600.0,4.5214,4.5214,4.5147,4.5147,103600.0
2011-07-08 12:25:00,6.73,6.73,6.72,6.73,17600.0,4.5214,4.5214,4.5147,4.5214,17600.0
2011-07-08 12:30:00,6.73,6.73,6.73,6.73,22400.0,4.5214,4.5214,4.5214,4.5214,22400.0
2011-07-08 12:35:00,6.73,6.73,6.72,6.73,88000.0,4.5214,4.5214,4.5147,4.5214,88000.0
2011-07-08 12:40:00,6.72,6.73,6.72,6.72,57200.0,4.5147,4.5214,4.5147,4.5147,57200.0
2011-07-08 12:45:00,6.72,6.73,6.72,6.73,76000.0,4.5147,4.5214,4.5147,4.5214,76000.0
2011-07-08 12:50:00,6.73,6.73,6.72,6.72,41200.0,4.5214,4.5214,4.5147,4.5147,41200.0
2011-07-08 12:55:00,6.72,6.73,6.72,6.72,32000.0,4.5147,4.5214,4.5147,4.5147,32000.0
2011-07-08 13:00:00,6.72,6.72,6.71,6.72,42800.0,4.5147,4.5147,4.5079,4.5147,42800.0
2011-07-08 13:05:00,6.72,6.72,6.72,6.72,15600.0,4.5147,4.5147,4.5147,4.5147,15600.0
2011-07-08 13:10:00,6.72,6.72,6.71,6.71,38800.0,4.5147,4.5147,4.5079,4.5079,38800.0
2011-07-08 13:15:00,6.71,6.71,6.71,6.71,17200.0,4.5079,4.5079,4.5079,4.5079,17200.0
2011-07-08 13:20:00,6.71,6.71,6.71,6.71,19200.0,4.5079,4.5079,4.5079,4.5079,19200.0
2011-07-08 13:25:00,6.71,6.72,6.71,6.72,33600.0,4.5079,4.5147,4.5079,4.5147,33600.0
2011-07-08 13:30:00,6.72,6.73,6.72,6.73,52000.0,4.5147,4.5214,4.5147,4.5214,52000.0
2011-07-08 13:35:00,6.73,6.73,6.72,6.72,74400.0,4.5214,4.5214,4.5147,4.5147,74400.0
2011-07-08 13:40:00,6.72,6.72,6.72,6.72,79200.0,4.5147,4.5147,4.5147,4.5147,79200.0
2011-07-08 13:45:00,6.72,6.72,6.71,6.71,40800.0,4.5147,4.5147,4.5079,4.5079,40800.0
2011-07-08 13:50:00,6.71,6.71,6.71,6.71,16400.0,4.5079,4.5079,4.5079,4.5079,16400.0
2011-07-08 13:55:00,6.71,6.71,6.71,6.71,44000.0,4.5079,4.5079,4.5079,4.5079,44000.0
2011-07-08 14:00:00,6.71,6.71,6.7,6.7,62400.0,4.5079,4.5079,4.5012,4.5012,62400.0
2011-07-08 14:05:00,6.71,6.72,6.71,6.72,49600.0,4.5079,4.5147,4.5079,4.5147,49600.0
2011-07-08 14:10:00,6.72,6.72,6.71,6.71,55600.0,4.5147,4.5147,4.5079,4.5079,55600.0
2011-07-08 14:15:00,6.71,6.71,6.69,6.7,215200.0,4.5079,4.5079,4.4945,4.5012,215200.0
2011-07-08 14:20:00,6.7,6.7,6.68,6.7,193200.0,4.5012,4.5012,4.4878,4.5012,193200.0
2011-07-08 14:25:00,6.7,6.71,6.7,6.7,35200.0,4.5012,4.5079,4.5012,4.5012,35200.0
2011-07-08 14:30:00,6.71,6.71,6.7,6.71,68400.0,4.5079,4.5079,4.5012,4.5079,68400.0
2011-07-08 14:35:00,6.71,6.71,6.69,6.7,84000.0,4.5079,4.5079,4.4945,4.5012,84000.0
2011-07-08 14:40:00,6.7,6.71,6.7,6.71,36400.0,4.5012,4.5079,4.5012,4.5079,36400.0
2011-07-08 14:45:00,6.71,6.72,6.71,6.71,68400.0,4.5079,4.5147,4.5079,4.5079,68400.0
2011-07-08 14:50:00,6.71,6.71,6.71,6.71,50400.0,4.5079,4.5079,4.5079,4.5079,50400.0
2011-07-08 14:55:00,6.71,6.71,6.71,6.71,18800.0,4.5079,4.5079,4.5079,4.5079,18800.0
2011-07-08 15:00:00,6.71,6.72,6.7,6.71,224400.0,4.5079,4.5147,4.5012,4.5079,224400.0
2011-07-08 15:05:00,6.71,6.71,6.7,6.71,74400.0,4.5079,4.5079,4.5012,4.5079,74400.0
2011-07-08 15:10:00,6.71,6.71,6.71,6.71,54000.0,4.5079,4.5079,4.5079,4.5079,54000.0
2011-07-08 15:15:00,6.71,6.71,6.7,6.7,83200.0,4.5079,4.5079,4.5012,4.5012,83200.0
2011-07-08 15:20:00,6.7,6.71,6.7,6.71,64000.0,4.5012,4.5079,4.5012,4.5079,64000.0
2011-07-08 15:25:00,6.71,6.71,6.71,6.71,68000.0,4.5079,4.5079,4.5079,4.5079,68000.0
2011-07-08 15:30:00,6.71,6.72,6.71,6.72,110400.0,4.5079,4.5147,4.5079,4.5147,110400.0
2011-07-08 15:35:00,6.72,6.72,6.71,6.72,205600.0,4.5147,4.5147,4.5079,4.5147,205600.0
2011-07-08 15:40:00,6.71,6.73,6.71,6.72,143600.0,4.5079,4.5214,4.5079,4.5147,143600.0
2011-07-08 15:45:00,6.72,6.73,6.72,6.72,283200.0,4.5147,4.5214,4.5147,4.5147,283200.0
2011-07-08 15:50:00,6.72,6.72,6.72,6.72,224400.0,4.5147,4.5147,4.5147,4.5147,224400.0
2011-07-08 15:55:00,6.72,6.72,6.71,6.72,671200.0,4.5147,4.5147,4.5079,4.5147,671200.0
2011-07-11 09:30:00,6.64,6.67,6.54,6.54,478800.0,4.4609,4.4811,4.3937,4.3937,478800.0
2011-07-11 09:35:00,6.54,6.58,6.52,6.58,301200.0,4.3937,4.4206,4.3803,4.4206,301200.0
2011-07-11 09:40:00,6.58,6.62,6.58,6.6,123200.0,4.4206,4.4475,4.4206,4.434,123200.0
2011-07-11 09:45:00,6.6,6.66,6.59,6.66,132400.0,4.434,4.4743,4.4273,4.4743,132400.0
2011-07-11 09:50:00,6.65,6.68,6.64,6.68,233200.0,4.4676,4.4878,4.4609,4.4878,233200.0
2011-07-11 09:55:00,6.68,6.69,6.67,6.67,103600.0,4.4878,4.4945,4.4811,4.4811,103600.0
2011-07-11 10:00:00,6.67,6.68,6.66,6.66,91200.0,4.4811,4.4878,4.4743,4.4743,91200.0
2011-07-11 10:05:00,6.66,6.66,6.64,6.64,250400.0,4.4743,4.4743,4.4609,4.4609,250400.0
2011-07-11 10:10:00,6.64,6.66,6.64,6.64,276800.0,4.4609,4.4743,4.4609,4.4609,276800.0
2011-07-11 10:15:00,6.65,6.65,6.62,6.64,404800.0,4.4676,4.4676,4.4475,4.4609,404800.0
2011-07-11 10:20:00,6.65,6.65,6.63,6.64,62400.0,4.4676,4.4676,4.4542,4.4609,62400.0
2011-07-11 10:25:00,6.64,6.64,6.63,6.64,185200.0,4.4609,4.4609,4.4542,4.4609,185200.0
2011-07-11 10:30:00,6.64,6.64,6.63,6.64,122800.0,4.4609,4.4609,4.4542,4.4609,122800.0
2011-07-11 10:35:00,6.64,6.64,6.63,6.63,72400.0,4.4609,4.4609,4.4542,4.4542,72400.0
2011-07-11 10:40:00,6.63,6.64,6.63,6.63,70400.0,4.4542,4.4609,4.4542,4.4542,70400.0
2011-07-11 10:45:00,6.63,6.65,6.63,6.64,321600.0,4.4542,4.4676,4.4542,4.4609,321600.0
2011-07-11 10:50:00,6.64,6.64,6.62,6.62,66400.0,4.4609,4.4609,4.4475,4.4475,66400.0
2011-07-11 10:55:00,6.62,6.62,6.6,6.6,41200.0,4.4475,4.4475,4.434,4.434,41200.0
2011-07-11 11:00:00,6.6,6.61,6.6,6.6,27200.0,4.434,4.4408,4.434,4.434,27200.0
2011-07-11 11:05:00,6.6,6.61,6.6,6.6,185600.0,4.434,4.4408,4.434,4.434,185600.0
2011-07-11 11:10:00,6.6,6.61,6.6,6.61,64000.0,4.434,4.4408,4.434,4.4408,64000.0
2011-07-11 11:15:00,6.61,6.61,6.6,6.61,74000.0,4.4408,4.4408,4.434,4.4408,74000.0
2011-07-11 11:20:00,6.61,6.62,6.61,6.62,63200.0,4.4408,4.4475,4.4408,4.4475,63200.0
2011-07-11 11:25:00,6.62,6.63,6.62,6.63,101200.0,4.4475,4.4542,4.4475,4.4542,101200.0
2011-07-11 11:30:00,6.63,6.63,6.62,6.62,76400.0,4.4542,4.4542,4.4475,4.4475,76400.0
2011-07-11 11:35:00,6.62,6.62,6.61,6.61,109200.0,4.4475,4.4475,4.4408,4.4408,109200.0
2011-07-11 11:40:00,6.61,6.62,6.61,6.61,132400.0,4.4408,4.4475,4.4408,4.4408,132400.0
2011-07-11 11:45:00,6.61,6.63,6.61,6.62,73200.0,4.4408,4.4542,4.4408,4.4475,73200.0
2011-07-11 11:50:00,6.62,6.63,6.62,6.63,37200.0,4.4475,4.4542,4.4475,4.4542,37200.0
2011-07-11 11:55:00,6.63,6.63,6.61,6.61,95200.0,4.4542,4.4542,4.4408,4.4408,95200.0
2011-07-11 12:00:00,6.61,6.62,6.61,6.61,53600.0,4.4408,4.4475,4.4408,4.4408,53600.0
2011-07-11 12:05:00,6.61,6.61,6.6,6.61,86400.0,4.4408,4.4408,4.434,4.4408,86400.0
2011-07-11 12:10:00,6.6,6.61,6.59,6.59,177200.0,4.434,4.4408,4.4273,4.4273,177200.0
2011-07-11 12:15:00,6.59,6.6,6.59,6.59,132000.0,4.4273,4.434,4.4273,4.4273,132000.0
2011-07-11 12:20:00,6.59,6.59,6.58,6.58,183200.0,4.4273,4.4273,4.4206,4.4206,183200.0
2011-07-11 12:25:00,6.58,6.58,6.58,6.58,60800.0,4.4206,4.4206,4.4206,4.4206,60800.0
2011-07-11 12:30:00,6.58,6.58,6.57,6.57,119200.0,4.4206,4.4206,4.4139,4.4139,119200.0
2011-07-11 12:35:00,6.57,6.57,6.56,6.57,68800.0,4.4139,4.4139,4.4072,4.4139,68800.0
2011-07-11 12:40:00,6.57,6.58,6.57,6.57,66400.0,4.4139,4.4206,4.4139,4.4139,66400.0
2011-07-11 12:45:00,6.57,6.57,6.55,6.55,116800.0,4.4139,4.4139,4.4004,4.4004,116800.0
2011-07-11 12:50:00,6.55,6.56,6.55,6.55,60400.0,4.4004,4.4072,4.4004,4.4004,60400.0
2011-07-11 12:55:00,6.55,6.55,6.54,6.55,58400.0,4.4004,4.4004,4.3937,4.4004,58400.0
2011-07-11 13:00:00,6.55,6.55,6.55,6.55,60800.0,4.4004,4.4004,4.4004,4.4004,60800.0
2011-07-11 13:05:00,6.55,6.55,6.54,6.55,95200.0,4.4004,4.4004,4.3937,4.4004,95200.0
2011-07-11 13:10:00,6.55,6.55,6.54,6.54,111600.0,4.4004,4.4004,4.3937,4.3937,111600.0
2011-07-11 13:15:00,6.54,6.54,6.52,6.53,142800.0,4.3937,4.3937,4.3803,4.387,142800.0
2011-07-11 13:20:00,6.53,6.53,6.52,6.53,119600.0,4.387,4.387,4.3803,4.387,119600.0
2011-07-11 13:25:00,6.53,6.53,6.52,6.52,144400.0,4.387,4.387,4.3803,4.3803,144400.0
2011-07-11 13:30:00,6.52,6.53,6.52,6.53,92800.0,4.3803,4.387,4.3803,4.387,92800.0
2011-07-11 13:35:00,6.53,6.53,6.51,6.51,156800.0,4.387,4.387,4.3736,4.3736,156800.0
2011-07-11 13:40:00,6.51,6.51,6.5,6.51,109600.0,4.3736,4.3736,4.3669,4.3736,109600.0
2011-07-11 13:45:00,6.5,6.51,6.5,6.51,121600.0,4.3669,4.3736,4.3669,4.3736,121600.0
2011-07-11 13:50:00,6.5,6.51,6.5,6.51,119600.0,4.3669,4.3736,4.3669,4.3736,119600.0
2011-07-11 13:55:00,6.51,6.51,6.51,6.51,214000.0,4.3736,4.3736,4.3736,4.3736,214000.0
2011-07-11 14:00:00,6.51,6.51,6.51,6.51,141600.0,4.3736,4.3736,4.3736,4.3736,141600.0
2011-07-11 14:05:00,6.51,6.51,6.51,6.51,115600.0,4.3736,4.3736,4.3736,4.3736,115600.0
2011-07-11 14:10:00,6.51,6.52,6.5,6.5,480000.0,4.3736,4.3803,4.3669,4.3669,480000.0
2011-07-11 14:15:00,6.5,6.5,6.5,6.5,34000.0,4.3669,4.3669,4.3669,4.3669,34000.0
2011-07-11 14:20:00,6.5,6.5,6.49,6.5,129600.0,4.3669,4.3669,4.3601,4.3669,129600.0
2011-07-11 14:25:00,6.5,6.5,6.5,6.5,63200.0,4.3669,4.3669,4.3669,4.3669,63200.0
2011-07-11 14:30:00,6.5,6.5,6.49,6.5,104800.0,4.3669,4.3669,4.3601,4.3669,104800.0
2011-07-11 14:35:00,6.5,6.5,6.5,6.5,105600.0,4.3669,4.3669,4.3669,4.3669,105600.0
2011-07-11 14:40:00,6.5,6.5,6.5,6.5,97200.0,4.3669,4.3669,4.3669,4.3669,97200.0
2011-07-11 14:45:00,6.5,6.5,6.49,6.5,167200.0,4.3669,4.3669,4.3601,4.3669,167200.0
2011-07-11 14:50:00,6.5,6.5,6.49,6.5,242800.0,4.3669,4.3669,4.3601,4.3669,242800.0
2011-07-11 14:55:00,6.5,6.5,6.5,6.5,180800.0,4.3669,4.3669,4.3669,4.3669,180800.0
2011-07-11 15:00:00,6.5,6.51,6.5,6.5,313600.0,4.3669,4.3736,4.3669,4.3669,313600.0
2011-07-11 15:05:00,6.5,6.5,6.49,6.49,230400.0,4.3669,4.3669,4.3601,4.3601,230400.0
2011-07-11 15:10:00,6.49,6.49,6.48,6.48,228400.0,4.3601,4.3601,4.3534,4.3534,228400.0
2011-07-11 15:15:00,6.48,6.48,6.47,6.47,134400.0,4.3534,4.3534,4.3467,4.3467,134400.0
2011-07-11 15:20:00,6.47,6.48,6.46,6.46,346800.0,4.3467,4.3534,4.34,4.34,346800.0
2011-07-11 15:25:00,6.46,6.47,6.46,6.46,300800.0,4.34,4.3467,4.34,4.34,300800.0
2011-07-11 15:30:00,6.46,6.47,6.46,6.46,448800.0,4.34,4.3467,4.34,4.34,448800.0
2011-07-11 15:35:00,6.46,6.48,6.46,6.48,307200.0,4.34,4.3534,4.34,4.3534,307200.0
2011-07-11 15:40:00,6.48,6.49,6.48,6.49,235600.0,4.3534,4.3601,4.3534,4.3601,235600.0
2011-07-11 15:45:00,6.49,6.49,6.49,6.49,350800.0,4.3601,4.3601,4.3601,4.3601,350800.0
2011-07-11 15:50:00,6.49,6.49,6.48,6.48,788400.0,4.3601,4.3601,4.3534,4.3534,788400.0
2011-07-11 15:55:00,6.48,6.49,6.48,6.49,916000.0,4.3534,4.3601,4.3534,4.3601,916000.0
2011-07-12 09:30:00,6.35,6.36,6.3,6.3,830000.0,4.2661,4.2728,4.2325,4.2325,830000.0
2011-07-12 09:35:00,6.31,6.31,6.2,6.22,957600.0,4.2392,4.2392,4.1653,4.1787,957600.0
2011-07-12 09:40:00,6.22,6.24,6.19,6.23,999600.0,4.1787,4.1922,4.1586,4.1855,999600.0
2011-07-12 09:45:00,6.23,6.23,6.18,6.2,800400.0,4.1855,4.1855,4.1519,4.1653,800400.0
2011-07-12 09:50:00,6.2,6.24,6.2,6.23,773200.0,4.1653,4.1922,4.1653,4.1855,773200.0
2011-07-12 09:55:00,6.22,6.28,6.22,6.27,688000.0,4.1787,4.219,4.1787,4.2123,688000.0
2011-07-12 10:00:00,6.27,6.32,6.26,6.31,538000.0,4.2123,4.2459,4.2056,4.2392,538000.0
2011-07-12 10:05:00,6.31,6.31,6.27,6.29,718400.0,4.2392,4.2392,4.2123,4.2258,718400.0
2011-07-12 10:10:00,6.29,6.3,6.24,6.25,528400.0,4.2258,4.2325,4.1922,4.1989,528400.0
2011-07-12 10:15:00,6.25,6.26,6.24,6.25,300800.0,4.1989,4.2056,4.1922,4.1989,300800.0
2011-07-12 10:20:00,6.24,6.26,6.24,6.26,292800.0,4.1922,4.2056,4.1922,4.2056,292800.0
2011-07-12 10:25:00,6.26,6.26,6.24,6.25,624400.0,4.2056,4.2056,4.1922,4.1989,624400.0
2011-07-12 10:30:00,6.25,6.26,6.23,6.24,383200.0,4.1989,4.2056,4.1855,4.1922,383200.0
2011-07-12 10:35:00,6.24,6.26,6.24,6.25,320000.0,4.1922,4.2056,4.1922,4.1989,320000.0
2011-07-12 10:40:00,6.25,6.25,6.24,6.24,234800.0,4.1989,4.1989,4.1922,4.1922,234800.0
2011-07-12 10:45:00,6.24,6.25,6.24,6.25,264000.0,4.1922,4.1989,4.1922,4.1989,264000.0
2011-07-12 10:50:00,6.25,6.26,6.24,6.24,232000.0,4.1989,4.2056,4.1922,4.1922,232000.0
2011-07-12 10:55:00,6.24,6.25,6.24,6.24,394800.0,4.1922,4.1989,4.1922,4.1922,394800.0
2011-07-12 11:00:00,6.24,6.26,6.24,6.25,451200.0,4.1922,4.2056,4.1922,4.1989,451200.0
2011-07-12 11:05:00,6.25,6.25,6.23,6.24,237200.0,4.1989,4.1989,4.1855,4.1922,237200.0
2011-07-12 11:10:00,6.24,6.25,6.24,6.24,147600.0,4.1922,4.1989,4.1922,4.1922,147600.0
2011-07-12 11:15:00,6.24,6.24,6.24,6.24,99600.0,4.1922,4.1922,4.1922,4.1922,99600.0
2011-07-12 11:20:00,6.24,6.25,6.21,6.23,377200.0,4.1922,4.1989,4.172,4.1855,377200.0
2011-07-12 11:25:00,6.23,6.23,6.21,6.22,165200.0,4.1855,4.1855,4.172,4.1787,165200.0
2011-07-12 11:30:00,6.22,6.23,6.22,6.22,143200.0,4.1787,4.1855,4.1787,4.1787,143200.0
2011-07-12 11:35:00,6.22,6.23,6.21,6.22,242400.0,4.1787,4.1855,4.172,4.1787,242400.0
2011-07-12 11:40:00,6.21,6.22,6.21,6.22,175200.0,4.172,4.1787,4.172,4.1787,175200.0
2011-07-12 11:45:00,6.22,6.22,6.21,6.21,353200.0,4.1787,4.1787,4.172,4.172,353200.0
2011-07-12 11:50:00,6.21,6.21,6.21,6.21,184800.0,4.172,4.172,4.172,4.172,184800.0
2011-07-12 11:55:00,6.21,6.22,6.21,6.22,160400.0,4.172,4.1787,4.172,4.1787,160400.0
2011-07-12 12:00:00,6.22,6.23,6.22,6.22,314800.0,4.1787,4.1855,4.1787,4.1787,314800.0
2011-07-12 12:05:00,6.22,6.23,6.22,6.22,172000.0,4.1787,4.1855,4.1787,4.1787,172000.0
2011-07-12 12:10:00,6.22,6.22,6.21,6.21,221200.0,4.1787,4.1787,4.172,4.172,221200.0
2011-07-12 12:15:00,6.21,6.22,6.2,6.2,214000.0,4.172,4.1787,4.1653,4.1653,214000.0
2011-07-12 12:20:00,6.2,6.21,6.19,6.19,308000.0,4.1653,4.172,4.1586,4.1586,308000.0
2011-07-12 12:25:00,6.19,6.19,6.18,6.18,282400.0,4.1586,4.1586,4.1519,4.1519,282400.0
2011-07-12 12:30:00,6.18,6.19,6.18,6.19,190400.0,4.1519,4.1586,4.1519,4.1586,190400.0
2011-07-12 12:35:00,6.19,6.19,6.18,6.19,382000.0,4.1586,4.1586,4.1519,4.1586,382000.0
2011-07-12 12:40:00,6.19,6.2,6.18,6.18,240800.0,4.1586,4.1653,4.1519,4.1519,240800.0
2011-07-12 12:45:00,6.18,6.19,6.18,6.19,98000.0,4.1519,4.1586,4.1519,4.1586,98000.0
2011-07-12 12:50:00,6.19,6.19,6.17,6.18,417600.0,4.1586,4.1586,4.1451,4.1519,417600.0
2011-07-12 12:55:00,6.18,6.2,6.18,6.2,188000.0,4.1519,4.1653,4.1519,4.1653,188000.0
2011-07-12 13:00:00,6.2,6.22,6.2,6.22,295600.0,4.1653,4.1787,4.1653,4.1787,295600.0
2011-07-12 13:05:00,6.22,6.24,6.22,6.24,333600.0,4.1787,4.1922,4.1787,4.1922,333600.0
2011-07-12 13:10:00,6.24,6.25,6.23,6.24,357600.0,4.1922,4.1989,4.1855,4.1922,357600.0
2011-07-12 13:15:00,6.24,6.24,6.22,6.22,252800.0,4.1922,4.1922,4.1787,4.1787,252800.0
2011-07-12 13:20:00,6.22,6.22,6.2,6.21,232000.0,4.1787,4.1787,4.1653,4.172,232000.0
2011-07-12 13:25:00,6.21,6.21,6.2,6.2,164000.0,4.172,4.172,4.1653,4.1653,164000.0
2011-07-12 13:30:00,6.2,6.24,6.2,6.24,206400.0,4.1653,4.1922,4.1653,4.1922,206400.0
2011-07-12 13:35:00,6.24,6.25,6.23,6.25,233200.0,4.1922,4.1989,4.1855,4.1989,233200.0
2011-07-12 13:40:00,6.25,6.26,6.24,6.25,197200.0,4.1989,4.2056,4.1922,4.1989,197200.0
2011-07-12 13:45:00,6.25,6.26,6.25,6.25,204400.0,4.1989,4.2056,4.1989,4.1989,204400.0
2011-07-12 13:50:00,6.25,6.25,6.23,6.23,189200.0,4.1989,4.1989,4.1855,4.1855,189200.0
2011-07-12 13:55:00,6.24,6.25,6.24,6.25,176400.0,4.1922,4.1989,4.1922,4.1989,176400.0
2011-07-12 14:00:00,6.25,6.28,6.25,6.27,341600.0,4.1989,4.219,4.1989,4.2123,341600.0
2011-07-12 14:05:00,6.27,6.3,6.27,6.28,386000.0,4.2123,4.2325,4.2123,4.219,386000.0
2011-07-12 14:10:00,6.28,6.3,6.28,6.28,351600.0,4.219,4.2325,4.219,4.219,351600.0
2011-07-12 14:15:00,6.28,6.28,6.27,6.28,356800.0,4.219,4.219,4.2123,4.219,356800.0
2011-07-12 14:20:00,6.28,6.31,6.28,6.31,302400.0,4.219,4.2392,4.219,4.2392,302400.0
2011-07-12 14:25:00,6.31,6.32,6.31,6.32,506400.0,4.2392,4.2459,4.2392,4.2459,506400.0
2011-07-12 14:30:00,6.32,6.32,6.3,6.3,294800.0,4.2459,4.2459,4.2325,4.2325,294800.0
2011-07-12 14:35:00,6.3,6.3,6.29,6.29,328400.0,4.2325,4.2325,4.2258,4.2258,328400.0
2011-07-12 14:40:00,6.29,6.3,6.28,6.29,274800.0,4.2258,4.2325,4.219,4.2258,274800.0
2011-07-12 14:45:00,6.29,6.29,6.28,6.28,152000.0,4.2258,4.2258,4.219,4.219,152000.0
2011-07-12 14:50:00,6.28,6.28,6.26,6.26,306400.0,4.219,4.219,4.2056,4.2056,306400.0
2011-07-12 14:55:00,6.26,6.27,6.26,6.27,230400.0,4.2056,4.2123,4.2056,4.2123,230400.0
2011-07-12 15:00:00,6.27,6.28,6.27,6.27,476800.0,4.2123,4.219,4.2123,4.2123,476800.0
2011-07-12 15:05:00,6.27,6.28,6.26,6.26,217200.0,4.2123,4.219,4.2056,4.2056,217200.0
2011-07-12 15:10:00,6.26,6.26,6.24,6.25,306400.0,4.2056,4.2056,4.1922,4.1989,306400.0
2011-07-12 15:15:00,6.25,6.25,6.24,6.25,301200.0,4.1989,4.1989,4.1922,4.1989,301200.0
2011-07-12 15:20:00,6.25,6.26,6.23,6.24,578400.0,4.1989,4.2056,4.1855,4.1922,578400.0
2011-07-12 15:25:00,6.23,6.23,6.2,6.2,922800.0,4.1855,4.1855,4.1653,4.1653,922800.0
2011-07-12 15:30:00,6.2,6.2,6.18,6.19,701200.0,4.1653,4.1653,4.1519,4.1586,701200.0
2011-07-12 15:35:00,6.18,6.21,6.18,6.2,702800.0,4.1519,4.172,4.1519,4.1653,702800.0
2011-07-12 15:40:00,6.2,6.22,6.2,6.21,849600.0,4.1653,4.1787,4.1653,4.172,849600.0
2011-07-12 15:45:00,6.21,6.21,6.2,6.2,966000.0,4.172,4.172,4.1653,4.1653,966000.0
2011-07-12 15:50:00,6.2,6.21,6.2,6.21,982400.0,4.1653,4.172,4.1653,4.172,982400.0
2011-07-12 15:55:00,6.21,6.21,6.2,6.21,1888400.0,4.172,4.172,4.1653,4.172,1888400.0
2011-07-13 09:30:00,6.21,6.24,6.18,6.21,376400.0,4.172,4.1922,4.1519,4.172,376400.0
2011-07-13 09:35:00,6.21,6.23,6.18,6.18,230400.0,4.172,4.1855,4.1519,4.1519,230400.0
2011-07-13 09:40:00,6.18,6.19,6.16,6.17,333200.0,4.1519,4.1586,4.1384,4.1451,333200.0
2011-07-13 09:45:00,6.17,6.18,6.16,6.17,252800.0,4.1451,4.1519,4.1384,4.1451,252800.0
2011-07-13 09:50:00,6.17,6.18,6.15,6.18,248800.0,4.1451,4.1519,4.1317,4.1519,248800.0
2011-07-13 09:55:00,6.18,6.18,6.15,6.16,146000.0,4.1519,4.1519,4.1317,4.1384,146000.0
2011-07-13 10:00:00,6.16,6.2,6.15,6.19,353200.0,4.1384,4.1653,4.1317,4.1586,353200.0
2011-07-13 10:05:00,6.19,6.21,6.19,6.2,222800.0,4.1586,4.172,4.1586,4.1653,222800.0
2011-07-13 10:10:00,6.2,6.23,6.19,6.21,502000.0,4.1653,4.1855,4.1586,4.172,502000.0
2011-07-13 10:15:00,6.22,6.25,6.22,6.24,224000.0,4.1787,4.1989,4.1787,4.1922,224000.0
2011-07-13 10:20:00,6.24,6.25,6.23,6.23,118400.0,4.1922,4.1989,4.1855,4.1855,118400.0
2011-07-13 10:25:00,6.23,6.23,6.2,6.2,155600.0,4.1855,4.1855,4.1653,4.1653,155600.0
2011-07-13 10:30:00,6.2,6.21,6.19,6.2,361200.0,4.1653,4.172,4.1586,4.1653,361200.0
2011-07-13 10:35:00,6.2,6.2,6.16,6.16,271200.0,4.1653,4.1653,4.1384,4.1384,271200.0
2011-07-13 10:40:00,6.16,6.16,6.15,6.15,332400.0,4.1384,4.1384,4.1317,4.1317,332400.0
2011-07-13 10:45:00,6.15,6.16,6.14,6.16,417200.0,4.1317,4.1384,4.125,4.1384,417200.0
2011-07-13 10:50:00,6.16,6.2,6.16,6.2,242800.0,4.1384,4.1653,4.1384,4.1653,242800.0
2011-07-13 10:55:00,6.2,6.21,6.18,6.2,205600.0,4.1653,4.172,4.1519,4.1653,205600.0
2011-07-13 11:00:00,6.2,6.2,6.18,6.2,129200.0,4.1653,4.1653,4.1519,4.1653,129200.0
2011-07-13 11:05:00,6.19,6.2,6.17,6.17,177600.0,4.1586,4.1653,4.1451,4.1451,177600.0
2011-07-13 11:10:00,6.17,6.19,6.17,6.17,204400.0,4.1451,4.1586,4.1451,4.1451,204400.0
2011-07-13 11:15:00,6.17,6.18,6.17,6.18,166000.0,4.1451,4.1519,4.1451,4.1519,166000.0
2011-07-13 11:20:00,6.18,6.18,6.18,6.18,78000.0,4.1519,4.1519,4.1519,4.1519,78000.0
2011-07-13 11:25:00,6.18,6.18,6.18,6.18,140000.0,4.1519,4.1519,4.1519,4.1519,140000.0
2011-07-13 11:30:00,6.18,6.18,6.17,6.18,143200.0,4.1519,4.1519,4.1451,4.1519,143200.0
2011-07-13 11:35:00,6.18,6.18,6.15,6.16,130000.0,4.1519,4.1519,4.1317,4.1384,130000.0
2011-07-13 11:40:00,6.16,6.17,6.15,6.17,166800.0,4.1384,4.1451,4.1317,4.1451,166800.0
2011-07-13 11:45:00,6.17,6.17,6.14,6.15,188400.0,4.1451,4.1451,4.125,4.1317,188400.0
2011-07-13 11:50:00,6.14,6.15,6.1,6.1,776000.0,4.125,4.1317,4.0981,4.0981,776000.0
2011-07-13 11:55:00,6.1,6.14,6.1,6.13,412800.0,4.0981,4.125,4.0981,4.1183,412800.0
2011-07-13 12:00:00,6.13,6.14,6.11,6.11,398000.0,4.1183,4.125,4.1048,4.1048,398000.0
2011-07-13 12:05:00,6.11,6.12,6.1,6.12,449200.0,4.1048,4.1116,4.0981,4.1116,449200.0
2011-07-13 12:10:00,6.12,6.13,6.12,6.13,148400.0,4.1116,4.1183,4.1116,4.1183,148400.0
2011-07-13 12:15:00,6.13,6.13,6.11,6.12,283600.0,4.1183,4.1183,4.1048,4.1116,283600.0
2011-07-13 12:20:00,6.11,6.14,6.11,6.14,237200.0,4.1048,4.125,4.1048,4.125,237200.0
2011-07-13 12:25:00,6.14,6.16,6.13,6.16,504000.0,4.125,4.1384,4.1183,4.1384,504000.0
2011-07-13 12:30:00,6.16,6.16,6.12,6.12,303200.0,4.1384,4.1384,4.1116,4.1116,303200.0
2011-07-13 12:35:00,6.12,6.13,6.11,6.11,259200.0,4.1116,4.1183,4.1048,4.1048,259200.0
2011-07-13 12:40:00,6.11,6.11,6.09,6.1,246400.0,4.1048,4.1048,4.0914,4.0981,246400.0
2011-07-13 12:45:00,6.1,6.11,6.1,6.11,263200.0,4.0981,4.1048,4.0981,4.1048,263200.0
2011-07-13 12:50:00,6.11,6.11,6.09,6.09,421600.0,4.1048,4.1048,4.0914,4.0914,421600.0
2011-07-13 12:55:00,6.09,6.1,6.08,6.09,266400.0,4.0914,4.0981,4.0847,4.0914,266400.0
2011-07-13 13:00:00,6.09,6.1,6.09,6.09,252800.0,4.0914,4.0981,4.0914,4.0914,252800.0
2011-07-13 13:05:00,6.09,6.09,6.09,6.09,156800.0,4.0914,4.0914,4.0914,4.0914,156800.0
2011-07-13 13:10:00,6.09,6.09,6.07,6.08,346400.0,4.0914,4.0914,4.078,4.0847,346400.0
2011-07-13 13:15:00,6.08,6.09,6.06,6.06,270400.0,4.0847,4.0914,4.0712,4.0712,270400.0
2011-07-13 13:20:00,6.06,6.08,6.06,6.08,260000.0,4.0712,4.0847,4.0712,4.0847,260000.0
2011-07-13 13:25:00,6.08,6.1,6.08,6.1,289200.0,4.0847,4.0981,4.0847,4.0981,289200.0
2011-07-13 13:30:00,6.1,6.11,6.1,6.11,265600.0,4.0981,4.1048,4.0981,4.1048,265600.0
2011-07-13 13:35:00,6.11,6.11,6.1,6.1,247200.0,4.1048,4.1048,4.0981,4.0981,247200.0
2011-07-13 13:40:00,6.1,6.1,6.09,6.1,237600.0,4.0981,4.0981,4.0914,4.0981,237600.0
2011-07-13 13:45:00,6.1,6.11,6.09,6.1,176800.0,4.0981,4.1048,4.0914,4.0981,176800.0
2011-07-13 13:50:00,6.1,6.1,6.09,6.1,135200.0,4.0981,4.0981,4.0914,4.0981,135200.0
2011-07-13 13:55:00,6.1,6.1,6.09,6.09,201200.0,4.0981,4.0981,4.0914,4.0914,201200.0
2011-07-13 14:00:00,6.09,6.1,6.09,6.1,852000.0,4.0914,4.0981,4.0914,4.0981,852000.0
2011-07-13 14:05:00,6.1,6.11,6.09,6.09,518800.0,4.0981,4.1048,4.0914,4.0914,518800.0
2011-07-13 14:10:00,6.09,6.09,6.08,6.08,2144000.0,4.0914,4.0914,4.0847,4.0847,2144000.0
2011-07-13 14:15:00,6.08,6.09,6.08,6.09,122800.0,4.0847,4.0914,4.0847,4.0914,122800.0
2011-07-13 14:20:00,6.09,6.09,6.07,6.08,184000.0,4.0914,4.0914,4.078,4.0847,184000.0
2011-07-13 14:25:00,6.08,6.09,6.08,6.09,42800.0,4.0847,4.0914,4.0847,4.0914,42800.0
2011-07-13 14:30:00,6.09,6.09,6.09,6.09,60000.0,4.0914,4.0914,4.0914,4.0914,60000.0
2011-07-13 14:35:00,6.09,6.09,6.08,6.08,278800.0,4.0914,4.0914,4.0847,4.0847,278800.0
2011-07-13 14:40:00,6.08,6.08,6.07,6.07,379600.0,4.0847,4.0847,4.078,4.078,379600.0
2011-07-13 14:45:00,6.07,6.09,6.07,6.09,167600.0,4.078,4.0914,4.078,4.0914,167600.0
2011-07-13 14:50:00,6.09,6.09,6.08,6.08,378800.0,4.0914,4.0914,4.0847,4.0847,378800.0
2011-07-13 14:55:00,6.08,6.08,6.07,6.08,144000.0,4.0847,4.0847,4.078,4.0847,144000.0
2011-07-13 15:00:00,6.08,6.09,6.08,6.08,263200.0,4.0847,4.0914,4.0847,4.0847,263200.0
2011-07-13 15:05:00,6.08,6.08,6.07,6.07,181600.0,4.0847,4.0847,4.078,4.078,181600.0
2011-07-13 15:10:00,6.07,6.07,6.06,6.06,276800.0,4.078,4.078,4.0712,4.0712,276800.0
2011-07-13 15:15:00,6.06,6.07,6.06,6.06,329200.0,4.0712,4.078,4.0712,4.0712,329200.0
2011-07-13 15:20:00,6.06,6.06,6.05,6.05,408400.0,4.0712,4.0712,4.0645,4.0645,408400.0
2011-07-13 15:25:00,6.05,6.07,6.05,6.06,344800.0,4.0645,4.078,4.0645,4.0712,344800.0
2011-07-13 15:30:00,6.06,6.06,6.06,6.06,268000.0,4.0712,4.0712,4.0712,4.0712,268000.0
2011-07-13 15:35:00,6.06,6.07,6.06,6.07,633200.0,4.0712,4.078,4.0712,4.078,633200.0
2011-07-13 15:40:00,6.07,6.07,6.06,6.06,358000.0,4.078,4.078,4.0712,4.0712,358000.0
2011-07-13 15:45:00,6.06,6.07,6.06,6.07,709200.0,4.0712,4.078,4.0712,4.078,709200.0
2011-07-13 15:50:00,6.06,6.08,6.06,6.08,1051600.0,4.0712,4.0847,4.0712,4.0847,1051600.0
2011-07-13 15:55:00,6.08,6.08,6.06,6.06,2306400.0,4.0847,4.0847,4.0712,4.0712,2306400.0
2011-07-14 09:30:00,6.09,6.11,5.98,6.01,1222800.0,4.0914,4.1048,4.0175,4.0377,1222800.0
2011-07-14 09:35:00,6.01,6.04,6.0,6.03,615200.0,4.0377,4.0578,4.0309,4.0511,615200.0
2011-07-14 09:40:00,6.02,6.04,6.0,6.0,253200.0,4.0444,4.0578,4.0309,4.0309,253200.0
2011-07-14 09:45:00,6.0,6.0,5.97,5.98,505600.0,4.0309,4.0309,4.0108,4.0175,505600.0
2011-07-14 09:50:00,5.98,5.99,5.97,5.98,403200.0,4.0175,4.0242,4.0108,4.0175,403200.0
2011-07-14 09:55:00,5.97,6.0,5.97,6.0,294400.0,4.0108,4.0309,4.0108,4.0309,294400.0
2011-07-14 10:00:00,6.0,6.01,5.99,6.0,302000.0,4.0309,4.0377,4.0242,4.0309,302000.0
2011-07-14 10:05:00,6.0,6.0,5.99,5.99,269200.0,4.0309,4.0309,4.0242,4.0242,269200.0
2011-07-14 10:10:00,5.99,5.99,5.98,5.99,216000.0,4.0242,4.0242,4.0175,4.0242,216000.0
2011-07-14 10:15:00,5.99,6.01,5.99,5.99,718400.0,4.0242,4.0377,4.0242,4.0242,718400.0
2011-07-14 10:20:00,5.99,6.0,5.98,5.99,231200.0,4.0242,4.0309,4.0175,4.0242,231200.0
2011-07-14 10:25:00,5.99,6.0,5.99,5.99,262000.0,4.0242,4.0309,4.0242,4.0242,262000.0
2011-07-14 10:30:00,5.99,6.0,5.99,5.99,358000.0,4.0242,4.0309,4.0242,4.0242,358000.0
2011-07-14 10:35:00,5.99,6.0,5.99,6.0,213600.0,4.0242,4.0309,4.0242,4.0309,213600.0
2011-07-14 10:40:00,5.99,6.01,5.99,6.0,214800.0,4.0242,4.0377,4.0242,4.0309,214800.0
2011-07-14 10:45:00,6.0,6.02,6.0,6.02,222400.0,4.0309,4.0444,4.0309,4.0444,222400.0
2011-07-14 10:50:00,6.02,6.02,6.0,6.01,239600.0,4.0444,4.0444,4.0309,4.0377,239600.0
2011-07-14 10:55:00,6.01,6.02,6.01,6.01,348800.0,4.0377,4.0444,4.0377,4.0377,348800.0
2011-07-14 11:00:00,6.01,6.01,6.0,6.0,459600.0,4.0377,4.0377,4.0309,4.0309,459600.0
2011-07-14 11:05:00,6.0,6.0,5.99,5.99,567600.0,4.0309,4.0309,4.0242,4.0242,567600.0
2011-07-14 11:10:00,5.99,6.0,5.99,5.99,473200.0,4.0242,4.0309,4.0242,4.0242,473200.0
2011-07-14 11:15:00,5.99,6.0,5.99,5.99,623600.0,4.0242,4.0309,4.0242,4.0242,623600.0
2011-07-14 11:20:00,6.0,6.01,6.0,6.01,164800.0,4.0309,4.0377,4.0309,4.0377,164800.0
2011-07-14 11:25:00,6.01,6.02,6.01,6.02,159600.0,4.0377,4.0444,4.0377,4.0444,159600.0
2011-07-14 11:30:00,6.02,6.02,5.99,6.0,227200.0,4.0444,4.0444,4.0242,4.0309,227200.0
2011-07-14 11:35:00,6.0,6.0,5.99,5.99,928400.0,4.0309,4.0309,4.0242,4.0242,928400.0
2011-07-14 11:40:00,5.99,6.01,5.99,6.01,217200.0,4.0242,4.0377,4.0242,4.0377,217200.0
2011-07-14 11:45:00,6.01,6.02,6.01,6.01,135200.0,4.0377,4.0444,4.0377,4.0377,135200.0
2011-07-14 11:50:00,6.02,6.02,6.01,6.01,113200.0,4.0444,4.0444,4.0377,4.0377,113200.0
2011-07-14 11:55:00,6.01,6.03,6.01,6.02,285200.0,4.0377,4.0511,4.0377,4.0444,285200.0
2011-07-14 12:00:00,6.02,6.03,6.02,6.03,370400.0,4.0444,4.0511,4.0444,4.0511,370400.0
2011-07-14 12:05:00,6.02,6.03,6.02,6.03,129200.0,4.0444,4.0511,4.0444,4.0511,129200.0
2011-07-14 12:10:00,6.02,6.03,6.02,6.03,62400.0,4.0444,4.0511,4.0444,4.0511,62400.0
2011-07-14 12:15:00,6.02,6.03,6.02,6.02,228800.0,4.0444,4.0511,4.0444,4.0444,228800.0
2011-07-14 12:20:00,6.02,6.02,6.01,6.01,214800.0,4.0444,4.0444,4.0377,4.0377,214800.0
2011-07-14 12:25:00,6.01,6.02,6.01,6.02,78800.0,4.0377,4.0444,4.0377,4.0444,78800.0
2011-07-14 12:30:00,6.01,6.02,6.01,6.02,131600.0,4.0377,4.0444,4.0377,4.0444,131600.0
2011-07-14 12:35:00,6.02,6.03,6.02,6.02,106800.0,4.0444,4.0511,4.0444,4.0444,106800.0
2011-07-14 12:40:00,6.02,6.04,6.02,6.03,174400.0,4.0444,4.0578,4.0444,4.0511,174400.0
2011-07-14 12:45:00,6.03,6.04,6.03,6.04,84800.0,4.0511,4.0578,4.0511,4.0578,84800.0
2011-07-14 12:50:00,6.04,6.04,6.02,6.02,96000.0,4.0578,4.0578,4.0444,4.0444,96000.0
2011-07-14 12:55:00,6.02,6.03,6.02,6.02,125200.0,4.0444,4.0511,4.0444,4.0444,125200.0
2011-07-14 13:00:00,6.02,6.02,6.0,6.0,128000.0,4.0444,4.0444,4.0309,4.0309,128000.0
2011-07-14 13:05:00,6.0,6.01,6.0,6.01,734800.0,4.0309,4.0377,4.0309,4.0377,734800.0
2011-07-14 13:10:00,6.01,6.01,6.0,6.0,94400.0,4.0377,4.0377,4.0309,4.0309,94400.0
2011-07-14 13:15:00,6.01,6.01,6.0,6.0,77200.0,4.0377,4.0377,4.0309,4.0309,77200.0
2011-07-14 13:20:00,6.0,6.01,6.0,6.01,132800.0,4.0309,4.0377,4.0309,4.0377,132800.0
2011-07-14 13:25:00,6.01,6.02,6.0,6.02,106400.0,4.0377,4.0444,4.0309,4.0444,106400.0
2011-07-14 13:30:00,6.02,6.05,6.01,6.03,583600.0,4.0444,4.0645,4.0377,4.0511,583600.0
2011-07-14 13:35:00,6.03,6.03,6.01,6.02,434800.0,4.0511,4.0511,4.0377,4.0444,434800.0
2011-07-14 13:40:00,6.02,6.03,6.02,6.02,278800.0,4.0444,4.0511,4.0444,4.0444,278800.0
2011-07-14 13:45:00,6.02,6.03,6.02,6.03,194000.0,4.0444,4.0511,4.0444,4.0511,194000.0
2011-07-14 13:50:00,6.03,6.03,6.02,6.02,132800.0,4.0511,4.0511,4.0444,4.0444,132800.0
2011-07-14 13:55:00,6.02,6.03,6.02,6.03,162000.0,4.0444,4.0511,4.0444,4.0511,162000.0
2011-07-14 14:00:00,6.03,6.04,6.03,6.03,193200.0,4.0511,4.0578,4.0511,4.0511,193200.0
2011-07-14 14:05:00,6.03,6.03,6.03,6.03,72800.0,4.0511,4.0511,4.0511,4.0511,72800.0
2011-07-14 14:10:00,6.03,6.05,6.03,6.04,223200.0,4.0511,4.0645,4.0511,4.0578,223200.0
2011-07-14 14:15:00,6.04,6.06,6.04,6.05,168000.0,4.0578,4.0712,4.0578,4.0645,168000.0
2011-07-14 14:20:00,6.05,6.05,6.04,6.04,330000.0,4.0645,4.0645,4.0578,4.0578,330000.0
2011-07-14 14:25:00,6.04,6.04,6.03,6.03,119600.0,4.0578,4.0578,4.0511,4.0511,119600.0
2011-07-14 14:30:00,6.04,6.04,6.03,6.04,112800.0,4.0578,4.0578,4.0511,4.0578,112800.0
2011-07-14 14:35:00,6.04,6.04,6.03,6.03,78400.0,4.0578,4.0578,4.0511,4.0511,78400.0
2011-07-14 14:40:00,6.03,6.04,6.03,6.03,111200.0,4.0511,4.0578,4.0511,4.0511,111200.0
2011-07-14 14:45:00,6.03,6.04,6.02,6.03,147600.0,4.0511,4.0578,4.0444,4.0511,147600.0
2011-07-14 14:50:00,6.02,6.02,6.01,6.01,121200.0,4.0444,4.0444,4.0377,4.0377,121200.0
2011-07-14 14:55:00,6.01,6.02,6.0,6.01,292000.0,4.0377,4.0444,4.0309,4.0377,292000.0
2011-07-14 15:00:00,6.01,6.02,6.0,6.0,225600.0,4.0377,4.0444,4.0309,4.0309,225600.0
2011-07-14 15:05:00,6.0,6.01,5.97,5.97,498400.0,4.0309,4.0377,4.0108,4.0108,498400.0
2011-07-14 15:10:00,5.97,5.98,5.96,5.96,527200.0,4.0108,4.0175,4.0041,4.0041,527200.0
2011-07-14 15:15:00,5.96,5.99,5.96,5.99,558000.0,4.0041,4.0242,4.0041,4.0242,558000.0
2011-07-14 15:20:00,5.99,6.0,5.99,5.99,472000.0,4.0242,4.0309,4.0242,4.0242,472000.0
2011-07-14 15:25:00,5.99,5.99,5.97,5.98,361200.0,4.0242,4.0242,4.0108,4.0175,361200.0
2011-07-14 15:30:00,5.98,6.0,5.98,6.0,509200.0,4.0175,4.0309,4.0175,4.0309,509200.0
2011-07-14 15:35:00,6.0,6.01,5.99,5.99,723200.0,4.0309,4.0377,4.0242,4.0242,723200.0
2011-07-14 15:40:00,6.0,6.0,5.99,6.0,859200.0,4.0309,4.0309,4.0242,4.0309,859200.0
2011-07-14 15:45:00,6.0,6.0,5.97,5.97,1052000.0,4.0309,4.0309,4.0108,4.0108,1052000.0
2011-07-14 15:50:00,5.97,5.97,5.94,5.96,1198000.0,4.0108,4.0108,3.9906,4.0041,1198000.0
2011-07-14 15:55:00,5.96,5.96,5.95,5.96,1734000.0,4.0041,4.0041,3.9973,4.0041,1734000.0
2011-07-15 09:30:00,5.96,5.99,5.96,5.99,474000.0,4.0041,4.0242,4.0041,4.0242,474000.0
2011-07-15 09:35:00,5.99,6.0,5.99,5.99,124800.0,4.0242,4.0309,4.0242,4.0242,124800.0
2011-07-15 09:40:00,5.99,5.99,5.95,5.96,208400.0,4.0242,4.0242,3.9973,4.0041,208400.0
2011-07-15 09:45:00,5.96,5.96,5.94,5.95,293600.0,4.0041,4.0041,3.9906,3.9973,293600.0
2011-07-15 09:50:00,5.95,5.95,5.93,5.93,142400.0,3.9973,3.9973,3.9839,3.9839,142400.0
2011-07-15 09:55:00,5.93,5.93,5.91,5.91,232800.0,3.9839,3.9839,3.9705,3.9705,232800.0
2011-07-15 10:00:00,5.91,5.93,5.91,5.93,144800.0,3.9705,3.9839,3.9705,3.9839,144800.0
2011-07-15 10:05:00,5.93,5.93,5.9,5.9,151600.0,3.9839,3.9839,3.9638,3.9638,151600.0
2011-07-15 10:10:00,5.9,5.91,5.89,5.91,196800.0,3.9638,3.9705,3.957,3.9705,196800.0
2011-07-15 10:15:00,5.9,5.91,5.87,5.87,345600.0,3.9638,3.9705,3.9436,3.9436,345600.0
2011-07-15 10:20:00,5.88,5.89,5.87,5.88,356400.0,3.9503,3.957,3.9436,3.9503,356400.0
2011-07-15 10:25:00,5.88,5.91,5.87,5.91,260400.0,3.9503,3.9705,3.9436,3.9705,260400.0
2011-07-15 10:30:00,5.91,5.96,5.91,5.95,383200.0,3.9705,4.0041,3.9705,3.9973,383200.0
2011-07-15 10:35:00,5.95,5.96,5.95,5.96,408800.0,3.9973,4.0041,3.9973,4.0041,408800.0
2011-07-15 10:40:00,5.96,5.98,5.95,5.98,408400.0,4.0041,4.0175,3.9973,4.0175,408400.0
2011-07-15 10:45:00,5.98,5.99,5.97,5.99,280000.0,4.0175,4.0242,4.0108,4.0242,280000.0
2011-07-15 10:50:00,5.99,5.99,5.97,5.97,235200.0,4.0242,4.0242,4.0108,4.0108,235200.0
2011-07-15 10:55:00,5.97,5.97,5.91,5.93,392000.0,4.0108,4.0108,3.9705,3.9839,392000.0
2011-07-15 11:00:00,5.93,5.94,5.9,5.92,482400.0,3.9839,3.9906,3.9638,3.9772,482400.0
2011-07-15 11:05:00,5.92,5.93,5.91,5.92,198000.0,3.9772,3.9839,3.9705,3.9772,198000.0
2011-07-15 11:10:00,5.92,5.92,5.9,5.91,210000.0,3.9772,3.9772,3.9638,3.9705,210000.0
2011-07-15 11:15:00,5.91,5.92,5.89,5.89,139600.0,3.9705,3.9772,3.957,3.957,139600.0
2011-07-15 11:20:00,5.89,5.91,5.89,5.91,168400.0,3.957,3.9705,3.957,3.9705,168400.0
2011-07-15 11:25:00,5.91,5.91,5.89,5.89,148000.0,3.9705,3.9705,3.957,3.957,148000.0
2011-07-15 11:30:00,5.89,5.89,5.88,5.89,120800.0,3.957,3.957,3.9503,3.957,120800.0
2011-07-15 11:35:00,5.89,5.9,5.89,5.89,136800.0,3.957,3.9638,3.957,3.957,136800.0
2011-07-15 11:40:00,5.89,5.89,5.87,5.88,203200.0,3.957,3.957,3.9436,3.9503,203200.0
2011-07-15 11:45:00,5.88,5.9,5.87,5.89,164000.0,3.9503,3.9638,3.9436,3.957,164000.0
2011-07-15 11:50:00,5.89,5.89,5.88,5.89,156400.0,3.957,3.957,3.9503,3.957,156400.0
2011-07-15 11:55:00,5.89,5.89,5.87,5.87,177200.0,3.957,3.957,3.9436,3.9436,177200.0
2011-07-15 12:00:00,5.87,5.91,5.87,5.91,224000.0,3.9436,3.9705,3.9436,3.9705,224000.0
2011-07-15 12:05:00,5.91,5.92,5.9,5.91,157200.0,3.9705,3.9772,3.9638,3.9705,157200.0
2011-07-15 12:10:00,5.91,5.91,5.9,5.9,95600.0,3.9705,3.9705,3.9638,3.9638,95600.0
2011-07-15 12:15:00,5.9,5.91,5.89,5.89,120800.0,3.9638,3.9705,3.957,3.957,120800.0
2011-07-15 12:20:00,5.89,5.9,5.89,5.89,66800.0,3.957,3.9638,3.957,3.957,66800.0
2011-07-15 12:25:00,5.9,5.9,5.88,5.88,108000.0,3.9638,3.9638,3.9503,3.9503,108000.0
2011-07-15 12:30:00,5.88,5.89,5.88,5.88,110000.0,3.9503,3.957,3.9503,3.9503,110000.0
2011-07-15 12:35:00,5.88,5.89,5.88,5.88,69200.0,3.9503,3.957,3.9503,3.9503,69200.0
2011-07-15 12:40:00,5.88,5.88,5.87,5.87,122000.0,3.9503,3.9503,3.9436,3.9436,122000.0
2011-07-15 12:45:00,5.87,5.89,5.87,5.89,107600.0,3.9436,3.957,3.9436,3.957,107600.0
2011-07-15 12:50:00,5.89,5.9,5.89,5.9,106800.0,3.957,3.9638,3.957,3.9638,106800.0
2011-07-15 12:55:00,5.9,5.92,5.9,5.92,152800.0,3.9638,3.9772,3.9638,3.9772,152800.0
2011-07-15 13:00:00,5.91,5.92,5.91,5.92,292000.0,3.9705,3.9772,3.9705,3.9772,292000.0
2011-07-15 13:05:00,5.92,5.93,5.92,5.93,148000.0,3.9772,3.9839,3.9772,3.9839,148000.0
2011-07-15 13:10:00,5.93,5.93,5.91,5.91,118800.0,3.9839,3.9839,3.9705,3.9705,118800.0
2011-07-15 13:15:00,5.91,5.91,5.9,5.9,109200.0,3.9705,3.9705,3.9638,3.9638,109200.0
2011-07-15 13:20:00,5.9,5.9,5.89,5.89,46800.0,3.9638,3.9638,3.957,3.957,46800.0
2011-07-15 13:25:00,5.89,5.91,5.89,5.9,113200.0,3.957,3.9705,3.957,3.9638,113200.0
2011-07-15 13:30:00,5.9,5.9,5.9,5.9,51200.0,3.9638,3.9638,3.9638,3.9638,51200.0
2011-07-15 13:35:00,5.9,5.91,5.9,5.91,123600.0,3.9638,3.9705,3.9638,3.9705,123600.0
2011-07-15 13:40:00,5.91,5.91,5.91,5.91,80800.0,3.9705,3.9705,3.9705,3.9705,80800.0
2011-07-15 13:45:00,5.91,5.92,5.91,5.92,231600.0,3.9705,3.9772,3.9705,3.9772,231600.0
2011-07-15 13:50:00,5.92,5.93,5.92,5.93,110800.0,3.9772,3.9839,3.9772,3.9839,110800.0
2011-07-15 13:55:00,5.93,5.93,5.91,5.91,142400.0,3.9839,3.9839,3.9705,3.9705,142400.0
2011-07-15 14:00:00,5.91,5.91,5.9,5.9,105600.0,3.9705,3.9705,3.9638,3.9638,105600.0
2011-07-15 14:05:00,5.9,5.9,5.89,5.89,100000.0,3.9638,3.9638,3.957,3.957,100000.0
2011-07-15 14:10:00,5.89,5.9,5.88,5.89,84000.0,3.957,3.9638,3.9503,3.957,84000.0
2011-07-15 14:15:00,5.89,5.9,5.89,5.89,59600.0,3.957,3.9638,3.957,3.957,59600.0
2011-07-15 14:20:00,5.89,5.89,5.88,5.88,78000.0,3.957,3.957,3.9503,3.9503,78000.0
2011-07-15 14:25:00,5.88,5.88,5.87,5.87,101200.0,3.9503,3.9503,3.9436,3.9436,101200.0
2011-07-15 14:30:00,5.87,5.88,5.87,5.88,102800.0,3.9436,3.9503,3.9436,3.9503,102800.0
2011-07-15 14:35:00,5.88,5.88,5.87,5.87,138000.0,3.9503,3.9503,3.9436,3.9436,138000.0
2011-07-15 14:40:00,5.87,5.87,5.86,5.86,118400.0,3.9436,3.9436,3.9369,3.9369,118400.0
2011-07-15 14:45:00,5.87,5.88,5.86,5.87,106400.0,3.9436,3.9503,3.9369,3.9436,106400.0
2011-07-15 14:50:00,5.87,5.87,5.86,5.86,170000.0,3.9436,3.9436,3.9369,3.9369,170000.0
2011-07-15 14:55:00,5.86,5.86,5.85,5.85,178000.0,3.9369,3.9369,3.9302,3.9302,178000.0
2011-07-15 15:00:00,5.85,5.86,5.85,5.85,134400.0,3.9302,3.9369,3.9302,3.9302,134400.0
2011-07-15 15:05:00,5.85,5.87,5.85,5.87,181200.0,3.9302,3.9436,3.9302,3.9436,181200.0
2011-07-15 15:10:00,5.87,5.87,5.86,5.86,112400.0,3.9436,3.9436,3.9369,3.9369,112400.0
2011-07-15 15:15:00,5.86,5.87,5.86,5.86,138000.0,3.9369,3.9436,3.9369,3.9369,138000.0
2011-07-15 15:20:00,5.86,5.88,5.86,5.88,232800.0,3.9369,3.9503,3.9369,3.9503,232800.0
2011-07-15 15:25:00,5.88,5.89,5.88,5.89,435600.0,3.9503,3.957,3.9503,3.957,435600.0
2011-07-15 15:30:00,5.89,5.9,5.89,5.9,507600.0,3.957,3.9638,3.957,3.9638,507600.0
2011-07-15 15:35:00,5.9,5.91,5.9,5.91,382800.0,3.9638,3.9705,3.9638,3.9705,382800.0
2011-07-15 15:40:00,5.91,5.91,5.9,5.9,386400.0,3.9705,3.9705,3.9638,3.9638,386400.0
2011-07-15 15:45:00,5.91,5.91,5.9,5.91,597600.0,3.9705,3.9705,3.9638,3.9705,597600.0
2011-07-15 15:50:00,5.91,5.91,5.9,5.91,465200.0,3.9705,3.9705,3.9638,3.9705,465200.0
2011-07-15 15:55:00,5.9,5.91,5.9,5.9,790800.0,3.9638,3.9705,3.9638,3.9638,790800.0
2011-07-18 09:30:00,5.91,5.91,5.87,5.89,293600.0,3.9705,3.9705,3.9436,3.957,293600.0
2011-07-18 09:35:00,5.89,5.89,5.87,5.88,193200.0,3.957,3.957,3.9436,3.9503,193200.0
2011-07-18 09:40:00,5.88,5.89,5.85,5.85,170400.0,3.9503,3.957,3.9302,3.9302,170400.0
2011-07-18 09:45:00,5.85,5.86,5.84,5.86,132800.0,3.9302,3.9369,3.9234,3.9369,132800.0
2011-07-18 09:50:00,5.86,5.86,5.85,5.86,126800.0,3.9369,3.9369,3.9302,3.9369,126800.0
2011-07-18 09:55:00,5.86,5.87,5.86,5.86,72000.0,3.9369,3.9436,3.9369,3.9369,72000.0
2011-07-18 10:00:00,5.86,5.88,5.86,5.87,220800.0,3.9369,3.9503,3.9369,3.9436,220800.0
2011-07-18 10:05:00,5.87,5.87,5.85,5.85,137200.0,3.9436,3.9436,3.9302,3.9302,137200.0
2011-07-18 10:10:00,5.86,5.86,5.83,5.84,142800.0,3.9369,3.9369,3.9167,3.9234,142800.0
2011-07-18 10:15:00,5.84,5.85,5.83,5.84,80000.0,3.9234,3.9302,3.9167,3.9234,80000.0
2011-07-18 10:20:00,5.84,5.85,5.84,5.84,114400.0,3.9234,3.9302,3.9234,3.9234,114400.0
2011-07-18 10:25:00,5.85,5.85,5.84,5.85,163600.0,3.9302,3.9302,3.9234,3.9302,163600.0
2011-07-18 10:30:00,5.85,5.85,5.84,5.84,99600.0,3.9302,3.9302,3.9234,3.9234,99600.0
2011-07-18 10:35:00,5.84,5.84,5.83,5.83,136800.0,3.9234,3.9234,3.9167,3.9167,136800.0
2011-07-18 10:40:00,5.83,5.85,5.83,5.84,100400.0,3.9167,3.9302,3.9167,3.9234,100400.0
2011-07-18 10:45:00,5.84,5.85,5.84,5.84,92400.0,3.9234,3.9302,3.9234,3.9234,92400.0
2011-07-18 10:50:00,5.84,5.84,5.82,5.83,108400.0,3.9234,3.9234,3.91,3.9167,108400.0
2011-07-18 10:55:00,5.82,5.83,5.82,5.82,185200.0,3.91,3.9167,3.91,3.91,185200.0
2011-07-18 11:00:00,5.82,5.82,5.8,5.8,194800.0,3.91,3.91,3.8966,3.8966,194800.0
2011-07-18 11:05:00,5.8,5.81,5.8,5.8,107600.0,3.8966,3.9033,3.8966,3.8966,107600.0
2011-07-18 11:10:00,5.8,5.81,5.8,5.8,104800.0,3.8966,3.9033,3.8966,3.8966,104800.0
2011-07-18 11:15:00,5.8,5.81,5.8,5.81,94000.0,3.8966,3.9033,3.8966,3.9033,94000.0
2011-07-18 11:20:00,5.81,5.81,5.81,5.81,37600.0,3.9033,3.9033,3.9033,3.9033,37600.0
2011-07-18 11:25:00,5.81,5.82,5.81,5.81,388800.0,3.9033,3.91,3.9033,3.9033,388800.0
2011-07-18 11:30:00,5.81,5.82,5.81,5.82,181200.0,3.9033,3.91,3.9033,3.91,181200.0
2011-07-18 11:35:00,5.82,5.82,5.82,5.82,136000.0,3.91,3.91,3.91,3.91,136000.0
2011-07-18 11:40:00,5.82,5.82,5.82,5.82,129200.0,3.91,3.91,3.91,3.91,129200.0
2011-07-18 11:45:00,5.82,5.85,5.82,5.84,443600.0,3.91,3.9302,3.91,3.9234,443600.0
2011-07-18 11:50:00,5.85,5.86,5.85,5.86,294400.0,3.9302,3.9369,3.9302,3.9369,294400.0
2011-07-18 11:55:00,5.86,5.89,5.86,5.88,572000.0,3.9369,3.957,3.9369,3.9503,572000.0
2011-07-18 12:00:00,5.88,5.89,5.88,5.88,343200.0,3.9503,3.957,3.9503,3.9503,343200.0
2011-07-18 12:05:00,5.88,5.89,5.87,5.88,210400.0,3.9503,3.957,3.9436,3.9503,210400.0
2011-07-18 12:10:00,5.88,5.89,5.88,5.89,140800.0,3.9503,3.957,3.9503,3.957,140800.0
2011-07-18 12:15:00,5.89,5.9,5.89,5.89,408400.0,3.957,3.9638,3.957,3.957,408400.0
2011-07-18 12:20:00,5.89,5.91,5.89,5.9,284000.0,3.957,3.9705,3.957,3.9638,284000.0
2011-07-18 12:25:00,5.9,5.92,5.9,5.92,292800.0,3.9638,3.9772,3.9638,3.9772,292800.0
2011-07-18 12:30:00,5.91,5.92,5.9,5.92,200400.0,3.9705,3.9772,3.9638,3.9772,200400.0
2011-07-18 12:35:00,5.92,5.93,5.91,5.91,331600.0,3.9772,3.9839,3.9705,3.9705,331600.0
2011-07-18 12:40:00,5.91,5.91,5.9,5.9,159600.0,3.9705,3.9705,3.9638,3.9638,159600.0
2011-07-18 12:45:00,5.9,5.9,5.89,5.89,149600.0,3.9638,3.9638,3.957,3.957,149600.0
2011-07-18 12:50:00,5.9,5.9,5.88,5.89,196400.0,3.9638,3.9638,3.9503,3.957,196400.0
2011-07-18 12:55:00,5.89,5.9,5.88,5.9,235600.0,3.957,3.9638,3.9503,3.9638,235600.0
2011-07-18 13:00:00,5.9,5.9,5.88,5.89,356800.0,3.9638,3.9638,3.9503,3.957,356800.0
2011-07-18 13:05:00,5.89,5.89,5.88,5.89,174400.0,3.957,3.957,3.9503,3.957,174400.0
2011-07-18 13:10:00,5.89,5.9,5.89,5.89,533600.0,3.957,3.9638,3.957,3.957,533600.0
2011-07-18 13:15:00,5.89,5.89,5.88,5.88,135600.0,3.957,3.957,3.9503,3.9503,135600.0
2011-07-18 13:20:00,5.88,5.88,5.86,5.88,402800.0,3.9503,3.9503,3.9369,3.9503,402800.0
2011-07-18 13:25:00,5.87,5.88,5.87,5.88,245200.0,3.9436,3.9503,3.9436,3.9503,245200.0
2011-07-18 13:30:00,5.88,5.89,5.88,5.89,141200.0,3.9503,3.957,3.9503,3.957,141200.0
2011-07-18 13:35:00,5.89,5.89,5.88,5.89,192400.0,3.957,3.957,3.9503,3.957,192400.0
2011-07-18 13:40:00,5.89,5.89,5.87,5.87,78800.0,3.957,3.957,3.9436,3.9436,78800.0
2011-07-18 13:45:00,5.87,5.87,5.87,5.87,94800.0,3.9436,3.9436,3.9436,3.9436,94800.0
2011-07-18 13:50:00,5.87,5.87,5.85,5.86,718000.0,3.9436,3.9436,3.9302,3.9369,718000.0
2011-07-18 13:55:00,5.86,5.86,5.85,5.86,135200.0,3.9369,3.9369,3.9302,3.9369,135200.0
2011-07-18 14:00:00,5.86,5.86,5.85,5.85,148400.0,3.9369,3.9369,3.9302,3.9302,148400.0
2011-07-18 14:05:00,5.85,5.85,5.84,5.85,327600.0,3.9302,3.9302,3.9234,3.9302,327600.0
2011-07-18 14:10:00,5.85,5.86,5.85,5.85,120400.0,3.9302,3.9369,3.9302,3.9302,120400.0
2011-07-18 14:15:00,5.85,5.85,5.84,5.84,155200.0,3.9302,3.9302,3.9234,3.9234,155200.0
2011-07-18 14:20:00,5.84,5.84,5.83,5.83,160400.0,3.9234,3.9234,3.9167,3.9167,160400.0
2011-07-18 14:25:00,5.83,5.84,5.83,5.83,178400.0,3.9167,3.9234,3.9167,3.9167,178400.0
2011-07-18 14:30:00,5.83,5.83,5.82,5.83,183200.0,3.9167,3.9167,3.91,3.9167,183200.0
2011-07-18 14:35:00,5.83,5.83,5.83,5.83,226400.0,3.9167,3.9167,3.9167,3.9167,226400.0
2011-07-18 14:40:00,5.83,5.83,5.82,5.82,242000.0,3.9167,3.9167,3.91,3.91,242000.0
2011-07-18 14:45:00,5.82,5.82,5.82,5.82,179600.0,3.91,3.91,3.91,3.91,179600.0
2011-07-18 14:50:00,5.82,5.82,5.82,5.82,156800.0,3.91,3.91,3.91,3.91,156800.0
2011-07-18 14:55:00,5.82,5.84,5.82,5.84,353600.0,3.91,3.9234,3.91,3.9234,353600.0
2011-07-18 15:00:00,5.84,5.85,5.83,5.85,520000.0,3.9234,3.9302,3.9167,3.9302,520000.0
2011-07-18 15:05:00,5.85,5.86,5.85,5.85,429200.0,3.9302,3.9369,3.9302,3.9302,429200.0
2011-07-18 15:10:00,5.85,5.87,5.85,5.86,322400.0,3.9302,3.9436,3.9302,3.9369,322400.0
2011-07-18 15:15:00,5.86,5.87,5.86,5.87,408800.0,3.9369,3.9436,3.9369,3.9436,408800.0
2011-07-18 15:20:00,5.86,5.87,5.86,5.87,281600.0,3.9369,3.9436,3.9369,3.9436,281600.0
2011-07-18 15:25:00,5.86,5.87,5.86,5.87,227600.0,3.9369,3.9436,3.9369,3.9436,227600.0
2011-07-18 15:30:00,5.87,5.88,5.85,5.85,529200.0,3.9436,3.9503,3.9302,3.9302,529200.0
2011-07-18 15:35:00,5.85,5.88,5.85,5.88,302000.0,3.9302,3.9503,3.9302,3.9503,302000.0
2011-07-18 15:40:00,5.88,5.88,5.86,5.86,1014000.0,3.9503,3.9503,3.9369,3.9369,1014000.0
2011-07-18 15:45:00,5.86,5.86,5.85,5.86,689200.0,3.9369,3.9369,3.9302,3.9369,689200.0
2011-07-18 15:50:00,5.86,5.87,5.86,5.86,725600.0,3.9369,3.9436,3.9369,3.9369,725600.0
2011-07-18 15:55:00,5.86,5.86,5.85,5.86,1014400.0,3.9369,3.9369,3.9302,3.9369,1014400.0
2011-07-19 09:30:00,5.9,5.93,5.88,5.92,251600.0,3.9638,3.9839,3.9503,3.9772,251600.0
2011-07-19 09:35:00,5.91,5.93,5.9,5.92,154000.0,3.9705,3.9839,3.9638,3.9772,154000.0
2011-07-19 09:40:00,5.92,5.93,5.9,5.9,168400.0,3.9772,3.9839,3.9638,3.9638,168400.0
2011-07-19 09:45:00,5.9,5.91,5.88,5.9,133200.0,3.9638,3.9705,3.9503,3.9638,133200.0
2011-07-19 09:50:00,5.9,5.93,5.9,5.92,125200.0,3.9638,3.9839,3.9638,3.9772,125200.0
2011-07-19 09:55:00,5.92,5.92,5.91,5.91,98400.0,3.9772,3.9772,3.9705,3.9705,98400.0
2011-07-19 10:00:00,5.91,5.96,5.9,5.96,385200.0,3.9705,4.0041,3.9638,4.0041,385200.0
2011-07-19 10:05:00,5.96,5.98,5.94,5.98,416400.0,4.0041,4.0175,3.9906,4.0175,416400.0
2011-07-19 10:10:00,5.98,5.99,5.94,5.95,288800.0,4.0175,4.0242,3.9906,3.9973,288800.0
2011-07-19 10:15:00,5.95,5.95,5.94,5.95,246400.0,3.9973,3.9973,3.9906,3.9973,246400.0
2011-07-19 10:20:00,5.95,5.96,5.92,5.92,69600.0,3.9973,4.0041,3.9772,3.9772,69600.0
2011-07-19 10:25:00,5.92,5.93,5.92,5.93,186400.0,3.9772,3.9839,3.9772,3.9839,186400.0
2011-07-19 10:30:00,5.93,5.93,5.92,5.93,432000.0,3.9839,3.9839,3.9772,3.9839,432000.0
2011-07-19 10:35:00,5.93,5.93,5.9,5.91,154800.0,3.9839,3.9839,3.9638,3.9705,154800.0
2011-07-19 10:40:00,5.91,5.91,5.89,5.91,127200.0,3.9705,3.9705,3.957,3.9705,127200.0
2011-07-19 10:45:00,5.91,5.91,5.9,5.91,53200.0,3.9705,3.9705,3.9638,3.9705,53200.0
2011-07-19 10:50:00,5.9,5.91,5.89,5.89,88400.0,3.9638,3.9705,3.957,3.957,88400.0
2011-07-19 10:55:00,5.89,5.9,5.89,5.89,186800.0,3.957,3.9638,3.957,3.957,186800.0
2011-07-19 11:00:00,5.9,5.9,5.89,5.89,203200.0,3.9638,3.9638,3.957,3.957,203200.0
2011-07-19 11:05:00,5.89,5.91,5.89,5.91,583600.0,3.957,3.9705,3.957,3.9705,583600.0
2011-07-19 11:10:00,5.91,5.92,5.91,5.92,283200.0,3.9705,3.9772,3.9705,3.9772,283200.0
2011-07-19 11:15:00,5.91,5.91,5.89,5.9,285200.0,3.9705,3.9705,3.957,3.9638,285200.0
2011-07-19 11:20:00,5.9,5.9,5.88,5.89,98800.0,3.9638,3.9638,3.9503,3.957,98800.0
2011-07-19 11:25:00,5.89,5.9,5.89,5.9,151200.0,3.957,3.9638,3.957,3.9638,151200.0
2011-07-19 11:30:00,5.9,5.91,5.89,5.9,151200.0,3.9638,3.9705,3.957,3.9638,151200.0
2011-07-19 11:35:00,5.9,5.9,5.88,5.88,70800.0,3.9638,3.9638,3.9503,3.9503,70800.0
2011-07-19 11:40:00,5.88,5.89,5.87,5.88,138000.0,3.9503,3.957,3.9436,3.9503,138000.0
2011-07-19 11:45:00,5.88,5.88,5.87,5.88,110800.0,3.9503,3.9503,3.9436,3.9503,110800.0
2011-07-19 11:50:00,5.88,5.89,5.88,5.88,46400.0,3.9503,3.957,3.9503,3.9503,46400.0
2011-07-19 11:55:00,5.88,5.89,5.88,5.89,94000.0,3.9503,3.957,3.9503,3.957,94000.0
2011-07-19 12:00:00,5.89,5.89,5.88,5.89,118800.0,3.957,3.957,3.9503,3.957,118800.0
2011-07-19 12:05:00,5.89,5.9,5.89,5.9,127600.0,3.957,3.9638,3.957,3.9638,127600.0
2011-07-19 12:10:00,5.9,5.9,5.9,5.9,81600.0,3.9638,3.9638,3.9638,3.9638,81600.0
2011-07-19 12:15:00,5.9,5.9,5.89,5.9,124000.0,3.9638,3.9638,3.957,3.9638,124000.0
2011-07-19 12:20:00,5.9,5.9,5.89,5.9,85600.0,3.9638,3.9638,3.957,3.9638,85600.0
2011-07-19 12:25:00,5.9,5.9,5.89,5.89,87200.0,3.9638,3.9638,3.957,3.957,87200.0
2011-07-19 12:30:00,5.89,5.91,5.89,5.91,72000.0,3.957,3.9705,3.957,3.9705,72000.0
2011-07-19 12:35:00,5.91,5.91,5.9,5.9,87600.0,3.9705,3.9705,3.9638,3.9638,87600.0
2011-07-19 12:40:00,5.9,5.9,5.89,5.9,114400.0,3.9638,3.9638,3.957,3.9638,114400.0
2011-07-19 12:45:00,5.9,5.9,5.89,5.9,115200.0,3.9638,3.9638,3.957,3.9638,115200.0
2011-07-19 12:50:00,5.9,5.9,5.89,5.9,69600.0,3.9638,3.9638,3.957,3.9638,69600.0
2011-07-19 12:55:00,5.9,5.9,5.89,5.9,82000.0,3.9638,3.9638,3.957,3.9638,82000.0
2011-07-19 13:00:00,5.9,5.9,5.9,5.9,68800.0,3.9638,3.9638,3.9638,3.9638,68800.0
2011-07-19 13:05:00,5.9,5.9,5.89,5.89,175200.0,3.9638,3.9638,3.957,3.957,175200.0
2011-07-19 13:10:00,5.89,5.9,5.89,5.89,93600.0,3.957,3.9638,3.957,3.957,93600.0
2011-07-19 13:15:00,5.89,5.91,5.89,5.91,54400.0,3.957,3.9705,3.957,3.9705,54400.0
2011-07-19 13:20:00,5.91,5.91,5.9,5.9,66800.0,3.9705,3.9705,3.9638,3.9638,66800.0
2011-07-19 13:25:00,5.9,5.9,5.9,5.9,56400.0,3.9638,3.9638,3.9638,3.9638,56400.0
2011-07-19 13:30:00,5.9,5.91,5.9,5.9,132800.0,3.9638,3.9705,3.9638,3.9638,132800.0
2011-07-19 13:35:00,5.9,5.93,5.9,5.93,232000.0,3.9638,3.9839,3.9638,3.9839,232000.0
2011-07-19 13:40:00,5.93,5.94,5.92,5.94,189200.0,3.9839,3.9906,3.9772,3.9906,189200.0
2011-07-19 13:45:00,5.94,5.94,5.93,5.93,107200.0,3.9906,3.9906,3.9839,3.9839,107200.0
2011-07-19 13:50:00,5.93,5.93,5.92,5.92,64400.0,3.9839,3.9839,3.9772,3.9772,64400.0
2011-07-19 13:55:00,5.92,5.93,5.92,5.93,86000.0,3.9772,3.9839,3.9772,3.9839,86000.0
2011-07-19 14:00:00,5.93,5.93,5.92,5.92,122800.0,3.9839,3.9839,3.9772,3.9772,122800.0
2011-07-19 14:05:00,5.92,5.93,5.92,5.93,104000.0,3.9772,3.9839,3.9772,3.9839,104000.0
2011-07-19 14:10:00,5.93,5.94,5.93,5.94,250400.0,3.9839,3.9906,3.9839,3.9906,250400.0
2011-07-19 14:15:00,5.94,5.94,5.93,5.93,62800.0,3.9906,3.9906,3.9839,3.9839,62800.0
2011-07-19 14:20:00,5.93,5.93,5.92,5.92,62000.0,3.9839,3.9839,3.9772,3.9772,62000.0
2011-07-19 14:25:00,5.92,5.93,5.92,5.92,61200.0,3.9772,3.9839,3.9772,3.9772,61200.0
2011-07-19 14:30:00,5.93,5.93,5.92,5.92,48000.0,3.9839,3.9839,3.9772,3.9772,48000.0
2011-07-19 14:35:00,5.92,5.92,5.92,5.92,68400.0,3.9772,3.9772,3.9772,3.9772,68400.0
2011-07-19 14:40:00,5.92,5.93,5.92,5.93,198800.0,3.9772,3.9839,3.9772,3.9839,198800.0
2011-07-19 14:45:00,5.93,5.94,5.93,5.94,152000.0,3.9839,3.9906,3.9839,3.9906,152000.0
2011-07-19 14:50:00,5.94,5.96,5.94,5.95,135200.0,3.9906,4.0041,3.9906,3.9973,135200.0
2011-07-19 14:55:00,5.95,5.96,5.95,5.95,152800.0,3.9973,4.0041,3.9973,3.9973,152800.0
2011-07-19 15:00:00,5.95,5.95,5.94,5.95,86000.0,3.9973,3.9973,3.9906,3.9973,86000.0
2011-07-19 15:05:00,5.95,5.95,5.95,5.95,86000.0,3.9973,3.9973,3.9973,3.9973,86000.0
2011-07-19 15:10:00,5.95,5.95,5.94,5.95,89600.0,3.9973,3.9973,3.9906,3.9973,89600.0
2011-07-19 15:15:00,5.95,5.95,5.94,5.95,140400.0,3.9973,3.9973,3.9906,3.9973,140400.0
2011-07-19 15:20:00,5.95,5.96,5.94,5.94,134000.0,3.9973,4.0041,3.9906,3.9906,134000.0
2011-07-19 15:25:00,5.94,5.95,5.94,5.95,152800.0,3.9906,3.9973,3.9906,3.9973,152800.0
2011-07-19 15:30:00,5.95,5.95,5.94,5.94,231600.0,3.9973,3.9973,3.9906,3.9906,231600.0
2011-07-19 15:35:00,5.94,5.95,5.93,5.94,229600.0,3.9906,3.9973,3.9839,3.9906,229600.0
2011-07-19 15:40:00,5.94,5.95,5.93,5.93,230800.0,3.9906,3.9973,3.9839,3.9839,230800.0
2011-07-19 15:45:00,5.93,5.93,5.93,5.93,257200.0,3.9839,3.9839,3.9839,3.9839,257200.0
2011-07-19 15:50:00,5.93,5.93,5.92,5.92,206800.0,3.9839,3.9839,3.9772,3.9772,206800.0
2011-07-19 15:55:00,5.93,5.93,5.92,5.93,620000.0,3.9839,3.9839,3.9772,3.9839,620000.0
2011-07-20 09:30:00,6.0,6.02,5.93,5.93,582000.0,4.0309,4.0444,3.9839,3.9839,582000.0
2011-07-20 09:35:00,5.93,5.93,5.9,5.91,357600.0,3.9839,3.9839,3.9638,3.9705,357600.0
2011-07-20 09:40:00,5.91,5.91,5.89,5.9,251200.0,3.9705,3.9705,3.957,3.9638,251200.0
2011-07-20 09:45:00,5.89,5.9,5.88,5.89,97200.0,3.957,3.9638,3.9503,3.957,97200.0
2011-07-20 09:50:00,5.89,5.89,5.86,5.88,265200.0,3.957,3.957,3.9369,3.9503,265200.0
2011-07-20 09:55:00,5.88,5.91,5.88,5.9,93200.0,3.9503,3.9705,3.9503,3.9638,93200.0
2011-07-20 10:00:00,5.9,5.91,5.88,5.88,275200.0,3.9638,3.9705,3.9503,3.9503,275200.0
2011-07-20 10:05:00,5.88,5.91,5.88,5.91,214800.0,3.9503,3.9705,3.9503,3.9705,214800.0
2011-07-20 10:10:00,5.91,5.92,5.9,5.9,362400.0,3.9705,3.9772,3.9638,3.9638,362400.0
2011-07-20 10:15:00,5.91,5.92,5.9,5.91,242800.0,3.9705,3.9772,3.9638,3.9705,242800.0
2011-07-20 10:20:00,5.91,5.92,5.91,5.91,93600.0,3.9705,3.9772,3.9705,3.9705,93600.0
2011-07-20 10:25:00,5.91,5.93,5.9,5.92,103600.0,3.9705,3.9839,3.9638,3.9772,103600.0
2011-07-20 10:30:00,5.92,5.92,5.89,5.91,129600.0,3.9772,3.9772,3.957,3.9705,129600.0
2011-07-20 10:35:00,5.91,5.91,5.9,5.9,64800.0,3.9705,3.9705,3.9638,3.9638,64800.0
2011-07-20 10:40:00,5.9,5.9,5.9,5.9,40400.0,3.9638,3.9638,3.9638,3.9638,40400.0
2011-07-20 10:45:00,5.9,5.9,5.89,5.89,55600.0,3.9638,3.9638,3.957,3.957,55600.0
2011-07-20 10:50:00,5.89,5.89,5.89,5.89,81200.0,3.957,3.957,3.957,3.957,81200.0
2011-07-20 10:55:00,5.89,5.9,5.89,5.9,308800.0,3.957,3.9638,3.957,3.9638,308800.0
2011-07-20 11:00:00,5.9,5.9,5.89,5.9,292400.0,3.9638,3.9638,3.957,3.9638,292400.0
2011-07-20 11:05:00,5.9,5.92,5.9,5.91,198800.0,3.9638,3.9772,3.9638,3.9705,198800.0
2011-07-20 11:10:00,5.91,5.91,5.9,5.9,78000.0,3.9705,3.9705,3.9638,3.9638,78000.0
2011-07-20 11:15:00,5.9,5.9,5.9,5.9,170400.0,3.9638,3.9638,3.9638,3.9638,170400.0
2011-07-20 11:20:00,5.9,5.9,5.89,5.89,307600.0,3.9638,3.9638,3.957,3.957,307600.0
2011-07-20 11:25:00,5.89,5.89,5.89,5.89,76400.0,3.957,3.957,3.957,3.957,76400.0
2011-07-20 11:30:00,5.89,5.89,5.89,5.89,88000.0,3.957,3.957,3.957,3.957,88000.0
2011-07-20 11:35:00,5.89,5.89,5.89,5.89,56400.0,3.957,3.957,3.957,3.957,56400.0
2011-07-20 11:40:00,5.89,5.9,5.89,5.89,83200.0,3.957,3.9638,3.957,3.957,83200.0
2011-07-20 11:45:00,5.89,5.89,5.88,5.88,206000.0,3.957,3.957,3.9503,3.9503,206000.0
2011-07-20 11:50:00,5.89,5.89,5.88,5.89,85600.0,3.957,3.957,3.9503,3.957,85600.0
2011-07-20 11:55:00,5.88,5.89,5.87,5.87,109200.0,3.9503,3.957,3.9436,3.9436,109200.0
2011-07-20 12:00:00,5.87,5.87,5.85,5.86,230800.0,3.9436,3.9436,3.9302,3.9369,230800.0
2011-07-20 12:05:00,5.85,5.86,5.84,5.85,178800.0,3.9302,3.9369,3.9234,3.9302,178800.0
2011-07-20 12:10:00,5.85,5.86,5.84,5.86,65600.0,3.9302,3.9369,3.9234,3.9369,65600.0
2011-07-20 12:15:00,5.86,5.86,5.86,5.86,43600.0,3.9369,3.9369,3.9369,3.9369,43600.0
2011-07-20 12:20:00,5.86,5.86,5.85,5.86,105200.0,3.9369,3.9369,3.9302,3.9369,105200.0
2011-07-20 12:25:00,5.86,5.86,5.85,5.86,115600.0,3.9369,3.9369,3.9302,3.9369,115600.0
2011-07-20 12:30:00,5.86,5.86,5.85,5.85,256000.0,3.9369,3.9369,3.9302,3.9302,256000.0
2011-07-20 12:35:00,5.85,5.85,5.85,5.85,29600.0,3.9302,3.9302,3.9302,3.9302,29600.0
2011-07-20 12:40:00,5.85,5.85,5.84,5.85,84400.0,3.9302,3.9302,3.9234,3.9302,84400.0
2011-07-20 12:45:00,5.85,5.85,5.85,5.85,74400.0,3.9302,3.9302,3.9302,3.9302,74400.0
2011-07-20 12:50:00,5.85,5.85,5.84,5.84,48000.0,3.9302,3.9302,3.9234,3.9234,48000.0
2011-07-20 12:55:00,5.84,5.85,5.84,5.85,103600.0,3.9234,3.9302,3.9234,3.9302,103600.0
2011-07-20 13:00:00,5.85,5.85,5.84,5.84,75600.0,3.9302,3.9302,3.9234,3.9234,75600.0
2011-07-20 13:05:00,5.85,5.85,5.84,5.84,76000.0,3.9302,3.9302,3.9234,3.9234,76000.0
2011-07-20 13:10:00,5.84,5.85,5.84,5.84,50800.0,3.9234,3.9302,3.9234,3.9234,50800.0
2011-07-20 13:15:00,5.84,5.85,5.84,5.84,23200.0,3.9234,3.9302,3.9234,3.9234,23200.0
2011-07-20 13:20:00,5.84,5.85,5.84,5.84,73200.0,3.9234,3.9302,3.9234,3.9234,73200.0
2011-07-20 13:25:00,5.84,5.85,5.84,5.85,33200.0,3.9234,3.9302,3.9234,3.9302,33200.0
2011-07-20 13:30:00,5.85,5.85,5.84,5.85,81600.0,3.9302,3.9302,3.9234,3.9302,81600.0
2011-07-20 13:35:00,5.85,5.85,5.84,5.85,61200.0,3.9302,3.9302,3.9234,3.9302,61200.0
2011-07-20 13:40:00,5.85,5.85,5.84,5.84,144800.0,3.9302,3.9302,3.9234,3.9234,144800.0
2011-07-20 13:45:00,5.84,5.84,5.83,5.84,157200.0,3.9234,3.9234,3.9167,3.9234,157200.0
2011-07-20 13:50:00,5.84,5.84,5.83,5.83,61200.0,3.9234,3.9234,3.9167,3.9167,61200.0
2011-07-20 13:55:00,5.84,5.84,5.83,5.83,277600.0,3.9234,3.9234,3.9167,3.9167,277600.0
2011-07-20 14:00:00,5.83,5.84,5.83,5.84,114000.0,3.9167,3.9234,3.9167,3.9234,114000.0
2011-07-20 14:05:00,5.84,5.84,5.82,5.82,260000.0,3.9234,3.9234,3.91,3.91,260000.0
2011-07-20 14:10:00,5.82,5.83,5.82,5.83,137600.0,3.91,3.9167,3.91,3.9167,137600.0
2011-07-20 14:15:00,5.83,5.83,5.82,5.82,426400.0,3.9167,3.9167,3.91,3.91,426400.0
2011-07-20 14:20:00,5.83,5.83,5.82,5.82,85200.0,3.9167,3.9167,3.91,3.91,85200.0
2011-07-20 14:25:00,5.83,5.83,5.82,5.83,115600.0,3.9167,3.9167,3.91,3.9167,115600.0
2011-07-20 14:30:00,5.83,5.84,5.83,5.84,151600.0,3.9167,3.9234,3.9167,3.9234,151600.0
2011-07-20 14:35:00,5.84,5.85,5.84,5.84,107200.0,3.9234,3.9302,3.9234,3.9234,107200.0
2011-07-20 14:40:00,5.84,5.85,5.84,5.84,51600.0,3.9234,3.9302,3.9234,3.9234,51600.0
2011-07-20 14:45:00,5.84,5.84,5.83,5.83,94400.0,3.9234,3.9234,3.9167,3.9167,94400.0
2011-07-20 14:50:00,5.83,5.83,5.83,5.83,115600.0,3.9167,3.9167,3.9167,3.9167,115600.0
2011-07-20 14:55:00,5.83,5.84,5.83,5.84,91200.0,3.9167,3.9234,3.9167,3.9234,91200.0
2011-07-20 15:00:00,5.84,5.84,5.82,5.83,243200.0,3.9234,3.9234,3.91,3.9167,243200.0
2011-07-20 15:05:00,5.83,5.83,5.82,5.83,282000.0,3.9167,3.9167,3.91,3.9167,282000.0
2011-07-20 15:10:00,5.83,5.84,5.83,5.83,84400.0,3.9167,3.9234,3.9167,3.9167,84400.0
2011-07-20 15:15:00,5.84,5.84,5.83,5.83,135600.0,3.9234,3.9234,3.9167,3.9167,135600.0
2011-07-20 15:20:00,5.83,5.83,5.82,5.82,234800.0,3.9167,3.9167,3.91,3.91,234800.0
2011-07-20 15:25:00,5.82,5.82,5.81,5.81,233600.0,3.91,3.91,3.9033,3.9033,233600.0
2011-07-20 15:30:00,5.82,5.82,5.81,5.82,190400.0,3.91,3.91,3.9033,3.91,190400.0
2011-07-20 15:35:00,5.82,5.83,5.82,5.82,418000.0,3.91,3.9167,3.91,3.91,418000.0
2011-07-20 15:40:00,5.83,5.83,5.82,5.82,234800.0,3.9167,3.9167,3.91,3.91,234800.0
2011-07-20 15:45:00,5.82,5.82,5.81,5.82,365200.0,3.91,3.91,3.9033,3.91,365200.0
2011-07-20 15:50:00,5.82,5.83,5.82,5.83,399600.0,3.91,3.9167,3.91,3.9167,399600.0
2011-07-20 15:55:00,5.83,5.83,5.82,5.82,941600.0,3.9167,3.9167,3.91,3.91,941600.0
2011-07-21 09:30:00,5.85,5.87,5.83,5.86,196000.0,3.9302,3.9436,3.9167,3.9369,196000.0
2011-07-21 09:35:00,5.86,5.88,5.84,5.87,110400.0,3.9369,3.9503,3.9234,3.9436,110400.0
2011-07-21 09:40:00,5.88,5.88,5.84,5.85,86800.0,3.9503,3.9503,3.9234,3.9302,86800.0
2011-07-21 09:45:00,5.85,5.85,5.82,5.84,266800.0,3.9302,3.9302,3.91,3.9234,266800.0
2011-07-21 09:50:00,5.84,5.84,5.81,5.81,179600.0,3.9234,3.9234,3.9033,3.9033,179600.0
2011-07-21 09:55:00,5.81,5.82,5.8,5.81,224400.0,3.9033,3.91,3.8966,3.9033,224400.0
2011-07-21 10:00:00,5.81,5.83,5.81,5.83,218000.0,3.9033,3.9167,3.9033,3.9167,218000.0
2011-07-21 10:05:00,5.83,5.85,5.83,5.84,504400.0,3.9167,3.9302,3.9167,3.9234,504400.0
2011-07-21 10:10:00,5.84,5.86,5.84,5.85,446400.0,3.9234,3.9369,3.9234,3.9302,446400.0
2011-07-21 10:15:00,5.85,5.85,5.84,5.84,240800.0,3.9302,3.9302,3.9234,3.9234,240800.0
2011-07-21 10:20:00,5.85,5.85,5.84,5.84,130800.0,3.9302,3.9302,3.9234,3.9234,130800.0
2011-07-21 10:25:00,5.84,5.86,5.84,5.85,447600.0,3.9234,3.9369,3.9234,3.9302,447600.0
2011-07-21 10:30:00,5.85,5.85,5.84,5.84,392000.0,3.9302,3.9302,3.9234,3.9234,392000.0
2011-07-21 10:35:00,5.84,5.85,5.82,5.82,248800.0,3.9234,3.9302,3.91,3.91,248800.0
2011-07-21 10:40:00,5.82,5.83,5.82,5.83,110000.0,3.91,3.9167,3.91,3.9167,110000.0
2011-07-21 10:45:00,5.83,5.84,5.83,5.84,147200.0,3.9167,3.9234,3.9167,3.9234,147200.0
2011-07-21 10:50:00,5.84,5.85,5.83,5.85,86400.0,3.9234,3.9302,3.9167,3.9302,86400.0
2011-07-21 10:55:00,5.84,5.85,5.84,5.85,153200.0,3.9234,3.9302,3.9234,3.9302,153200.0
2011-07-21 11:00:00,5.85,5.85,5.84,5.84,133600.0,3.9302,3.9302,3.9234,3.9234,133600.0
2011-07-21 11:05:00,5.84,5.85,5.84,5.85,128400.0,3.9234,3.9302,3.9234,3.9302,128400.0
2011-07-21 11:10:00,5.85,5.86,5.85,5.85,314000.0,3.9302,3.9369,3.9302,3.9302,314000.0
2011-07-21 11:15:00,5.85,5.85,5.84,5.84,77600.0,3.9302,3.9302,3.9234,3.9234,77600.0
2011-07-21 11:20:00,5.84,5.84,5.84,5.84,144400.0,3.9234,3.9234,3.9234,3.9234,144400.0
2011-07-21 11:25:00,5.84,5.84,5.83,5.83,160400.0,3.9234,3.9234,3.9167,3.9167,160400.0
2011-07-21 11:30:00,5.83,5.84,5.83,5.84,134800.0,3.9167,3.9234,3.9167,3.9234,134800.0
2011-07-21 11:35:00,5.84,5.84,5.82,5.82,862800.0,3.9234,3.9234,3.91,3.91,862800.0
2011-07-21 11:40:00,5.83,5.83,5.81,5.81,190000.0,3.9167,3.9167,3.9033,3.9033,190000.0
2011-07-21 11:45:00,5.82,5.82,5.81,5.82,84000.0,3.91,3.91,3.9033,3.91,84000.0
2011-07-21 11:50:00,5.82,5.82,5.82,5.82,73200.0,3.91,3.91,3.91,3.91,73200.0
2011-07-21 11:55:00,5.82,5.83,5.82,5.83,76800.0,3.91,3.9167,3.91,3.9167,76800.0
2011-07-21 12:00:00,5.83,5.83,5.83,5.83,78800.0,3.9167,3.9167,3.9167,3.9167,78800.0
2011-07-21 12:05:00,5.83,5.83,5.82,5.82,82400.0,3.9167,3.9167,3.91,3.91,82400.0
2011-07-21 12:10:00,5.83,5.84,5.82,5.84,88400.0,3.9167,3.9234,3.91,3.9234,88400.0
2011-07-21 12:15:00,5.84,5.84,5.83,5.83,284400.0,3.9234,3.9234,3.9167,3.9167,284400.0
2011-07-21 12:20:00,5.83,5.83,5.82,5.82,95600.0,3.9167,3.9167,3.91,3.91,95600.0
2011-07-21 12:25:00,5.82,5.83,5.82,5.83,103600.0,3.91,3.9167,3.91,3.9167,103600.0
2011-07-21 12:30:00,5.82,5.83,5.82,5.83,56400.0,3.91,3.9167,3.91,3.9167,56400.0
2011-07-21 12:35:00,5.83,5.84,5.82,5.83,150800.0,3.9167,3.9234,3.91,3.9167,150800.0
2011-07-21 12:40:00,5.83,5.86,5.83,5.86,324000.0,3.9167,3.9369,3.9167,3.9369,324000.0
2011-07-21 12:45:00,5.86,5.86,5.85,5.86,598400.0,3.9369,3.9369,3.9302,3.9369,598400.0
2011-07-21 12:50:00,5.86,5.86,5.83,5.84,386400.0,3.9369,3.9369,3.9167,3.9234,386400.0
2011-07-21 12:55:00,5.83,5.84,5.83,5.84,111600.0,3.9167,3.9234,3.9167,3.9234,111600.0
2011-07-21 13:00:00,5.84,5.84,5.83,5.84,68800.0,3.9234,3.9234,3.9167,3.9234,68800.0
2011-07-21 13:05:00,5.84,5.84,5.83,5.83,85200.0,3.9234,3.9234,3.9167,3.9167,85200.0
2011-07-21 13:10:00,5.83,5.83,5.82,5.83,73200.0,3.9167,3.9167,3.91,3.9167,73200.0
2011-07-21 13:15:00,5.83,5.83,5.82,5.83,70000.0,3.9167,3.9167,3.91,3.9167,70000.0
2011-07-21 13:20:00,5.83,5.83,5.82,5.82,65600.0,3.9167,3.9167,3.91,3.91,65600.0
2011-07-21 13:25:00,5.82,5.84,5.82,5.84,61600.0,3.91,3.9234,3.91,3.9234,61600.0
2011-07-21 13:30:00,5.84,5.84,5.83,5.83,90800.0,3.9234,3.9234,3.9167,3.9167,90800.0
2011-07-21 13:35:00,5.83,5.83,5.81,5.83,243200.0,3.9167,3.9167,3.9033,3.9167,243200.0
2011-07-21 13:40:00,5.83,5.83,5.81,5.81,166400.0,3.9167,3.9167,3.9033,3.9033,166400.0
2011-07-21 13:45:00,5.81,5.82,5.81,5.82,152000.0,3.9033,3.91,3.9033,3.91,152000.0
2011-07-21 13:50:00,5.82,5.82,5.81,5.82,82400.0,3.91,3.91,3.9033,3.91,82400.0
2011-07-21 13:55:00,5.82,5.83,5.82,5.83,114000.0,3.91,3.9167,3.91,3.9167,114000.0
2011-07-21 14:00:00,5.83,5.83,5.82,5.82,122800.0,3.9167,3.9167,3.91,3.91,122800.0
2011-07-21 14:05:00,5.82,5.82,5.81,5.81,91600.0,3.91,3.91,3.9033,3.9033,91600.0
2011-07-21 14:10:00,5.81,5.82,5.81,5.82,106800.0,3.9033,3.91,3.9033,3.91,106800.0
2011-07-21 14:15:00,5.82,5.82,5.81,5.82,432800.0,3.91,3.91,3.9033,3.91,432800.0
2011-07-21 14:20:00,5.82,5.83,5.82,5.82,206800.0,3.91,3.9167,3.91,3.91,206800.0
2011-07-21 14:25:00,5.82,5.83,5.82,5.83,100400.0,3.91,3.9167,3.91,3.9167,100400.0
2011-07-21 14:30:00,5.83,5.84,5.83,5.84,99600.0,3.9167,3.9234,3.9167,3.9234,99600.0
2011-07-21 14:35:00,5.84,5.84,5.84,5.84,131200.0,3.9234,3.9234,3.9234,3.9234,131200.0
2011-07-21 14:40:00,5.84,5.85,5.84,5.85,248400.0,3.9234,3.9302,3.9234,3.9302,248400.0
2011-07-21 14:45:00,5.85,5.85,5.85,5.85,163200.0,3.9302,3.9302,3.9302,3.9302,163200.0
2011-07-21 14:50:00,5.85,5.85,5.84,5.84,216000.0,3.9302,3.9302,3.9234,3.9234,216000.0
2011-07-21 14:55:00,5.84,5.84,5.83,5.84,134000.0,3.9234,3.9234,3.9167,3.9234,134000.0
2011-07-21 15:00:00,5.84,5.84,5.83,5.83,292800.0,3.9234,3.9234,3.9167,3.9167,292800.0
2011-07-21 15:05:00,5.83,5.84,5.83,5.83,211600.0,3.9167,3.9234,3.9167,3.9167,211600.0
2011-07-21 15:10:00,5.83,5.84,5.83,5.83,154400.0,3.9167,3.9234,3.9167,3.9167,154400.0
2011-07-21 15:15:00,5.83,5.84,5.83,5.84,205600.0,3.9167,3.9234,3.9167,3.9234,205600.0
2011-07-21 15:20:00,5.84,5.84,5.83,5.84,155200.0,3.9234,3.9234,3.9167,3.9234,155200.0
2011-07-21 15:25:00,5.83,5.84,5.83,5.84,184800.0,3.9167,3.9234,3.9167,3.9234,184800.0
2011-07-21 15:30:00,5.84,5.84,5.83,5.83,338000.0,3.9234,3.9234,3.9167,3.9167,338000.0
2011-07-21 15:35:00,5.84,5.84,5.82,5.83,358800.0,3.9234,3.9234,3.91,3.9167,358800.0
2011-07-21 15:40:00,5.83,5.83,5.82,5.83,345200.0,3.9167,3.9167,3.91,3.9167,345200.0
2011-07-21 15:45:00,5.83,5.83,5.82,5.83,344400.0,3.9167,3.9167,3.91,3.9167,344400.0
2011-07-21 15:50:00,5.83,5.83,5.82,5.82,589600.0,3.9167,3.9167,3.91,3.91,589600.0
2011-07-21 15:55:00,5.82,5.83,5.82,5.83,683200.0,3.91,3.9167,3.91,3.9167,683200.0
2011-07-22 09:30:00,5.82,5.84,5.82,5.84,141600.0,3.91,3.9234,3.91,3.9234,141600.0
2011-07-22 09:35:00,5.84,5.85,5.8,5.8,191600.0,3.9234,3.9302,3.8966,3.8966,191600.0
2011-07-22 09:40:00,5.8,5.8,5.77,5.79,108000.0,3.8966,3.8966,3.8764,3.8899,108000.0
2011-07-22 09:45:00,5.79,5.8,5.78,5.79,84800.0,3.8899,3.8966,3.8831,3.8899,84800.0
2011-07-22 09:50:00,5.79,5.79,5.77,5.77,155600.0,3.8899,3.8899,3.8764,3.8764,155600.0
2011-07-22 09:55:00,5.77,5.78,5.76,5.76,109600.0,3.8764,3.8831,3.8697,3.8697,109600.0
2011-07-22 10:00:00,5.76,5.77,5.75,5.77,161600.0,3.8697,3.8764,3.863,3.8764,161600.0
2011-07-22 10:05:00,5.77,5.8,5.77,5.79,149200.0,3.8764,3.8966,3.8764,3.8899,149200.0
2011-07-22 10:10:00,5.79,5.8,5.78,5.8,61600.0,3.8899,3.8966,3.8831,3.8966,61600.0
2011-07-22 10:15:00,5.8,5.8,5.79,5.8,174800.0,3.8966,3.8966,3.8899,3.8966,174800.0
2011-07-22 10:20:00,5.8,5.81,5.78,5.79,116000.0,3.8966,3.9033,3.8831,3.8899,116000.0
2011-07-22 10:25:00,5.79,5.81,5.79,5.81,77200.0,3.8899,3.9033,3.8899,3.9033,77200.0
2011-07-22 10:30:00,5.81,5.82,5.8,5.81,192800.0,3.9033,3.91,3.8966,3.9033,192800.0
2011-07-22 10:35:00,5.81,5.83,5.81,5.83,185600.0,3.9033,3.9167,3.9033,3.9167,185600.0
2011-07-22 10:40:00,5.83,5.83,5.82,5.83,142000.0,3.9167,3.9167,3.91,3.9167,142000.0
2011-07-22 10:45:00,5.83,5.83,5.82,5.82,140800.0,3.9167,3.9167,3.91,3.91,140800.0
2011-07-22 10:50:00,5.82,5.82,5.81,5.82,105600.0,3.91,3.91,3.9033,3.91,105600.0
2011-07-22 10:55:00,5.82,5.84,5.82,5.84,123600.0,3.91,3.9234,3.91,3.9234,123600.0
2011-07-22 11:00:00,5.84,5.84,5.83,5.83,140400.0,3.9234,3.9234,3.9167,3.9167,140400.0
2011-07-22 11:05:00,5.83,5.83,5.82,5.82,98800.0,3.9167,3.9167,3.91,3.91,98800.0
2011-07-22 11:10:00,5.82,5.83,5.82,5.83,76400.0,3.91,3.9167,3.91,3.9167,76400.0
2011-07-22 11:15:00,5.83,5.83,5.82,5.83,79200.0,3.9167,3.9167,3.91,3.9167,79200.0
2011-07-22 11:20:00,5.82,5.83,5.81,5.83,108000.0,3.91,3.9167,3.9033,3.9167,108000.0
2011-07-22 11:25:00,5.83,5.83,5.82,5.83,263600.0,3.9167,3.9167,3.91,3.9167,263600.0
2011-07-22 11:30:00,5.83,5.84,5.82,5.84,97200.0,3.9167,3.9234,3.91,3.9234,97200.0
2011-07-22 11:35:00,5.83,5.84,5.83,5.84,62000.0,3.9167,3.9234,3.9167,3.9234,62000.0
2011-07-22 11:40:00,5.84,5.84,5.83,5.83,178400.0,3.9234,3.9234,3.9167,3.9167,178400.0
2011-07-22 11:45:00,5.83,5.83,5.82,5.82,314400.0,3.9167,3.9167,3.91,3.91,314400.0
2011-07-22 11:50:00,5.82,5.83,5.82,5.82,79200.0,3.91,3.9167,3.91,3.91,79200.0
2011-07-22 11:55:00,5.82,5.83,5.82,5.82,127600.0,3.91,3.9167,3.91,3.91,127600.0
2011-07-22 12:00:00,5.82,5.83,5.82,5.83,85600.0,3.91,3.9167,3.91,3.9167,85600.0
2011-07-22 12:05:00,5.83,5.83,5.82,5.82,272000.0,3.9167,3.9167,3.91,3.91,272000.0
2011-07-22 12:10:00,5.82,5.83,5.81,5.82,270800.0,3.91,3.9167,3.9033,3.91,270800.0
2011-07-22 12:15:00,5.82,5.82,5.81,5.81,110000.0,3.91,3.91,3.9033,3.9033,110000.0
2011-07-22 12:20:00,5.81,5.81,5.81,5.81,73200.0,3.9033,3.9033,3.9033,3.9033,73200.0
2011-07-22 12:25:00,5.81,5.82,5.81,5.82,96400.0,3.9033,3.91,3.9033,3.91,96400.0
2011-07-22 12:30:00,5.82,5.82,5.82,5.82,94000.0,3.91,3.91,3.91,3.91,94000.0
2011-07-22 12:35:00,5.82,5.83,5.82,5.82,300400.0,3.91,3.9167,3.91,3.91,300400.0
2011-07-22 12:40:00,5.82,5.83,5.82,5.83,224000.0,3.91,3.9167,3.91,3.9167,224000.0
2011-07-22 12:45:00,5.83,5.86,5.83,5.86,404000.0,3.9167,3.9369,3.9167,3.9369,404000.0
2011-07-22 12:50:00,5.86,5.87,5.86,5.87,93600.0,3.9369,3.9436,3.9369,3.9436,93600.0
2011-07-22 12:55:00,5.87,5.87,5.86,5.87,78000.0,3.9436,3.9436,3.9369,3.9436,78000.0
2011-07-22 13:00:00,5.87,5.87,5.85,5.85,118800.0,3.9436,3.9436,3.9302,3.9302,118800.0
2011-07-22 13:05:00,5.85,5.85,5.85,5.85,69600.0,3.9302,3.9302,3.9302,3.9302,69600.0
2011-07-22 13:10:00,5.85,5.86,5.85,5.86,255200.0,3.9302,3.9369,3.9302,3.9369,255200.0
2011-07-22 13:15:00,5.86,5.87,5.86,5.87,44400.0,3.9369,3.9436,3.9369,3.9436,44400.0
2011-07-22 13:20:00,5.86,5.87,5.86,5.86,80400.0,3.9369,3.9436,3.9369,3.9369,80400.0
2011-07-22 13:25:00,5.86,5.87,5.86,5.87,96400.0,3.9369,3.9436,3.9369,3.9436,96400.0
2011-07-22 13:30:00,5.87,5.88,5.87,5.88,101200.0,3.9436,3.9503,3.9436,3.9503,101200.0
2011-07-22 13:35:00,5.88,5.88,5.87,5.88,121600.0,3.9503,3.9503,3.9436,3.9503,121600.0
2011-07-22 13:40:00,5.88,5.89,5.88,5.89,64800.0,3.9503,3.957,3.9503,3.957,64800.0
2011-07-22 13:45:00,5.89,5.89,5.88,5.89,97600.0,3.957,3.957,3.9503,3.957,97600.0
2011-07-22 13:50:00,5.89,5.89,5.89,5.89,104400.0,3.957,3.957,3.957,3.957,104400.0
2011-07-22 13:55:00,5.89,5.9,5.89,5.9,111600.0,3.957,3.9638,3.957,3.9638,111600.0
2011-07-22 14:00:00,5.9,5.9,5.89,5.89,148400.0,3.9638,3.9638,3.957,3.957,148400.0
2011-07-22 14:05:00,5.89,5.89,5.88,5.89,111600.0,3.957,3.957,3.9503,3.957,111600.0
2011-07-22 14:10:00,5.89,5.9,5.89,5.89,384800.0,3.957,3.9638,3.957,3.957,384800.0
2011-07-22 14:15:00,5.89,5.89,5.87,5.88,150400.0,3.957,3.957,3.9436,3.9503,150400.0
2011-07-22 14:20:00,5.88,5.89,5.88,5.88,80800.0,3.9503,3.957,3.9503,3.9503,80800.0
2011-07-22 14:25:00,5.88,5.88,5.88,5.88,27600.0,3.9503,3.9503,3.9503,3.9503,27600.0
2011-07-22 14:30:00,5.88,5.89,5.88,5.89,92000.0,3.9503,3.957,3.9503,3.957,92000.0
2011-07-22 14:35:00,5.89,5.89,5.89,5.89,61600.0,3.957,3.957,3.957,3.957,61600.0
2011-07-22 14:40:00,5.89,5.91,5.89,5.9,124000.0,3.957,3.9705,3.957,3.9638,124000.0
2011-07-22 14:45:00,5.91,5.91,5.9,5.9,75200.0,3.9705,3.9705,3.9638,3.9638,75200.0
2011-07-22 14:50:00,5.9,5.91,5.9,5.9,160400.0,3.9638,3.9705,3.9638,3.9638,160400.0
2011-07-22 14:55:00,5.9,5.9,5.9,5.9,60400.0,3.9638,3.9638,3.9638,3.9638,60400.0
2011-07-22 15:00:00,5.9,5.9,5.9,5.9,162800.0,3.9638,3.9638,3.9638,3.9638,162800.0
2011-07-22 15:05:00,5.9,5.9,5.89,5.89,133200.0,3.9638,3.9638,3.957,3.957,133200.0
2011-07-22 15:10:00,5.89,5.89,5.88,5.89,140800.0,3.957,3.957,3.9503,3.957,140800.0
2011-07-22 15:15:00,5.88,5.89,5.88,5.89,98000.0,3.9503,3.957,3.9503,3.957,98000.0
2011-07-22 15:20:00,5.89,5.89,5.88,5.89,178800.0,3.957,3.957,3.9503,3.957,178800.0
2011-07-22 15:25:00,5.89,5.89,5.88,5.88,158800.0,3.957,3.957,3.9503,3.9503,158800.0
2011-07-22 15:30:00,5.88,5.88,5.88,5.88,170800.0,3.9503,3.9503,3.9503,3.9503,170800.0
2011-07-22 15:35:00,5.88,5.88,5.87,5.88,176400.0,3.9503,3.9503,3.9436,3.9503,176400.0
2011-07-22 15:40:00,5.88,5.88,5.86,5.87,222800.0,3.9503,3.9503,3.9369,3.9436,222800.0
2011-07-22 15:45:00,5.87,5.87,5.87,5.87,252000.0,3.9436,3.9436,3.9436,3.9436,252000.0
2011-07-22 15:50:00,5.87,5.87,5.87,5.87,181200.0,3.9436,3.9436,3.9436,3.9436,181200.0
2011-07-22 15:55:00,5.87,5.87,5.87,5.87,378400.0,3.9436,3.9436,3.9436,3.9436,378400.0
2011-07-25 09:30:00,5.79,5.85,5.79,5.84,290800.0,3.8899,3.9302,3.8899,3.9234,290800.0
2011-07-25 09:35:00,5.84,5.84,5.83,5.84,103200.0,3.9234,3.9234,3.9167,3.9234,103200.0
2011-07-25 09:40:00,5.84,5.85,5.83,5.85,102000.0,3.9234,3.9302,3.9167,3.9302,102000.0
2011-07-25 09:45:00,5.85,5.85,5.84,5.85,160400.0,3.9302,3.9302,3.9234,3.9302,160400.0
2011-07-25 09:50:00,5.85,5.86,5.84,5.86,164400.0,3.9302,3.9369,3.9234,3.9369,164400.0
2011-07-25 09:55:00,5.86,5.9,5.86,5.89,178000.0,3.9369,3.9638,3.9369,3.957,178000.0
2011-07-25 10:00:00,5.89,5.9,5.88,5.9,143600.0,3.957,3.9638,3.9503,3.9638,143600.0
2011-07-25 10:05:00,5.9,5.93,5.9,5.92,332400.0,3.9638,3.9839,3.9638,3.9772,332400.0
2011-07-25 10:10:00,5.92,5.93,5.91,5.91,133200.0,3.9772,3.9839,3.9705,3.9705,133200.0
2011-07-25 10:15:00,5.91,5.92,5.9,5.9,146800.0,3.9705,3.9772,3.9638,3.9638,146800.0
2011-07-25 10:20:00,5.9,5.9,5.89,5.9,232800.0,3.9638,3.9638,3.957,3.9638,232800.0
2011-07-25 10:25:00,5.9,5.91,5.89,5.91,131200.0,3.9638,3.9705,3.957,3.9705,131200.0
2011-07-25 10:30:00,5.91,5.92,5.9,5.92,141200.0,3.9705,3.9772,3.9638,3.9772,141200.0
2011-07-25 10:35:00,5.92,5.92,5.9,5.9,74800.0,3.9772,3.9772,3.9638,3.9638,74800.0
2011-07-25 10:40:00,5.9,5.91,5.9,5.9,117200.0,3.9638,3.9705,3.9638,3.9638,117200.0
2011-07-25 10:45:00,5.9,5.91,5.9,5.9,123200.0,3.9638,3.9705,3.9638,3.9638,123200.0
2011-07-25 10:50:00,5.91,5.91,5.89,5.91,100400.0,3.9705,3.9705,3.957,3.9705,100400.0
2011-07-25 10:55:00,5.91,5.92,5.9,5.92,191600.0,3.9705,3.9772,3.9638,3.9772,191600.0
2011-07-25 11:00:00,5.92,5.92,5.91,5.91,209200.0,3.9772,3.9772,3.9705,3.9705,209200.0
2011-07-25 11:05:00,5.91,5.92,5.9,5.91,289600.0,3.9705,3.9772,3.9638,3.9705,289600.0
2011-07-25 11:10:00,5.91,5.92,5.91,5.91,102400.0,3.9705,3.9772,3.9705,3.9705,102400.0
2011-07-25 11:15:00,5.91,5.92,5.9,5.91,131200.0,3.9705,3.9772,3.9638,3.9705,131200.0
2011-07-25 11:20:00,5.91,5.92,5.91,5.92,128800.0,3.9705,3.9772,3.9705,3.9772,128800.0
2011-07-25 11:25:00,5.92,5.93,5.91,5.92,144000.0,3.9772,3.9839,3.9705,3.9772,144000.0
2011-07-25 11:30:00,5.92,5.92,5.91,5.91,95200.0,3.9772,3.9772,3.9705,3.9705,95200.0
2011-07-25 11:35:00,5.91,5.92,5.91,5.92,126400.0,3.9705,3.9772,3.9705,3.9772,126400.0
2011-07-25 11:40:00,5.92,5.92,5.91,5.92,90400.0,3.9772,3.9772,3.9705,3.9772,90400.0
2011-07-25 11:45:00,5.92,5.92,5.91,5.91,114400.0,3.9772,3.9772,3.9705,3.9705,114400.0
2011-07-25 11:50:00,5.91,5.92,5.91,5.91,148800.0,3.9705,3.9772,3.9705,3.9705,148800.0
2011-07-25 11:55:00,5.91,5.91,5.91,5.91,78400.0,3.9705,3.9705,3.9705,3.9705,78400.0
2011-07-25 12:00:00,5.92,5.92,5.91,5.91,63600.0,3.9772,3.9772,3.9705,3.9705,63600.0
2011-07-25 12:05:00,5.91,5.92,5.91,5.91,42400.0,3.9705,3.9772,3.9705,3.9705,42400.0
2011-07-25 12:10:00,5.92,5.92,5.91,5.91,36400.0,3.9772,3.9772,3.9705,3.9705,36400.0
2011-07-25 12:15:00,5.91,5.92,5.91,5.91,79600.0,3.9705,3.9772,3.9705,3.9705,79600.0
2011-07-25 12:20:00,5.91,5.91,5.91,5.91,65200.0,3.9705,3.9705,3.9705,3.9705,65200.0
2011-07-25 12:25:00,5.91,5.91,5.91,5.91,156400.0,3.9705,3.9705,3.9705,3.9705,156400.0
2011-07-25 12:30:00,5.91,5.91,5.91,5.91,60000.0,3.9705,3.9705,3.9705,3.9705,60000.0
2011-07-25 12:35:00,5.91,5.91,5.9,5.9,146000.0,3.9705,3.9705,3.9638,3.9638,146000.0
2011-07-25 12:40:00,5.9,5.91,5.9,5.91,58400.0,3.9638,3.9705,3.9638,3.9705,58400.0
2011-07-25 12:45:00,5.91,5.91,5.91,5.91,78000.0,3.9705,3.9705,3.9705,3.9705,78000.0
2011-07-25 12:50:00,5.91,5.91,5.91,5.91,44000.0,3.9705,3.9705,3.9705,3.9705,44000.0
2011-07-25 12:55:00,5.91,5.91,5.91,5.91,70800.0,3.9705,3.9705,3.9705,3.9705,70800.0
2011-07-25 13:00:00,5.91,5.91,5.91,5.91,97600.0,3.9705,3.9705,3.9705,3.9705,97600.0
2011-07-25 13:05:00,5.91,5.91,5.91,5.91,113200.0,3.9705,3.9705,3.9705,3.9705,113200.0
2011-07-25 13:10:00,5.91,5.92,5.91,5.92,67200.0,3.9705,3.9772,3.9705,3.9772,67200.0
2011-07-25 13:15:00,5.92,5.92,5.92,5.92,44800.0,3.9772,3.9772,3.9772,3.9772,44800.0
2011-07-25 13:20:00,5.92,5.93,5.92,5.92,56800.0,3.9772,3.9839,3.9772,3.9772,56800.0
2011-07-25 13:25:00,5.93,5.93,5.92,5.92,94400.0,3.9839,3.9839,3.9772,3.9772,94400.0
2011-07-25 13:30:00,5.92,5.93,5.92,5.93,172400.0,3.9772,3.9839,3.9772,3.9839,172400.0
2011-07-25 13:35:00,5.93,5.94,5.93,5.93,106400.0,3.9839,3.9906,3.9839,3.9839,106400.0
2011-07-25 13:40:00,5.93,5.93,5.93,5.93,69600.0,3.9839,3.9839,3.9839,3.9839,69600.0
2011-07-25 13:45:00,5.93,5.94,5.93,5.94,93600.0,3.9839,3.9906,3.9839,3.9906,93600.0
2011-07-25 13:50:00,5.93,5.94,5.93,5.93,69600.0,3.9839,3.9906,3.9839,3.9839,69600.0
2011-07-25 13:55:00,5.93,5.93,5.93,5.93,105200.0,3.9839,3.9839,3.9839,3.9839,105200.0
2011-07-25 14:00:00,5.93,5.93,5.93,5.93,150400.0,3.9839,3.9839,3.9839,3.9839,150400.0
2011-07-25 14:05:00,5.93,5.93,5.93,5.93,143600.0,3.9839,3.9839,3.9839,3.9839,143600.0
2011-07-25 14:10:00,5.93,5.94,5.93,5.94,157200.0,3.9839,3.9906,3.9839,3.9906,157200.0
2011-07-25 14:15:00,5.94,5.95,5.93,5.95,144800.0,3.9906,3.9973,3.9839,3.9973,144800.0
2011-07-25 14:20:00,5.94,5.95,5.94,5.95,116000.0,3.9906,3.9973,3.9906,3.9973,116000.0
2011-07-25 14:25:00,5.94,5.95,5.94,5.94,66800.0,3.9906,3.9973,3.9906,3.9906,66800.0
2011-07-25 14:30:00,5.94,5.94,5.93,5.93,187600.0,3.9906,3.9906,3.9839,3.9839,187600.0
2011-07-25 14:35:00,5.93,5.93,5.92,5.92,134800.0,3.9839,3.9839,3.9772,3.9772,134800.0
2011-07-25 14:40:00,5.92,5.93,5.91,5.91,266000.0,3.9772,3.9839,3.9705,3.9705,266000.0
2011-07-25 14:45:00,5.92,5.92,5.91,5.92,182400.0,3.9772,3.9772,3.9705,3.9772,182400.0
2011-07-25 14:50:00,5.92,5.92,5.91,5.91,131200.0,3.9772,3.9772,3.9705,3.9705,131200.0
2011-07-25 14:55:00,5.91,5.91,5.91,5.91,180400.0,3.9705,3.9705,3.9705,3.9705,180400.0
2011-07-25 15:00:00,5.91,5.91,5.91,5.91,126000.0,3.9705,3.9705,3.9705,3.9705,126000.0
2011-07-25 15:05:00,5.91,5.91,5.91,5.91,168400.0,3.9705,3.9705,3.9705,3.9705,168400.0
2011-07-25 15:10:00,5.91,5.91,5.91,5.91,118800.0,3.9705,3.9705,3.9705,3.9705,118800.0
2011-07-25 15:15:00,5.91,5.92,5.91,5.91,276800.0,3.9705,3.9772,3.9705,3.9705,276800.0
2011-07-25 15:20:00,5.91,5.91,5.91,5.91,86400.0,3.9705,3.9705,3.9705,3.9705,86400.0
2011-07-25 15:25:00,5.91,5.91,5.91,5.91,216800.0,3.9705,3.9705,3.9705,3.9705,216800.0
2011-07-25 15:30:00,5.91,5.92,5.91,5.92,474800.0,3.9705,3.9772,3.9705,3.9772,474800.0
2011-07-25 15:35:00,5.92,5.94,5.92,5.93,495200.0,3.9772,3.9906,3.9772,3.9839,495200.0
2011-07-25 15:40:00,5.93,5.93,5.92,5.92,341600.0,3.9839,3.9839,3.9772,3.9772,341600.0
2011-07-25 15:45:00,5.92,5.92,5.9,5.9,604800.0,3.9772,3.9772,3.9638,3.9638,604800.0
2011-07-25 15:50:00,5.9,5.91,5.9,5.9,604800.0,3.9638,3.9705,3.9638,3.9638,604800.0
2011-07-25 15:55:00,5.91,5.91,5.9,5.9,871200.0,3.9705,3.9705,3.9638,3.9638,871200.0
2011-07-26 09:30:00,5.91,5.92,5.87,5.88,133200.0,3.9705,3.9772,3.9436,3.9503,133200.0
2011-07-26 09:35:00,5.88,5.93,5.88,5.93,149200.0,3.9503,3.9839,3.9503,3.9839,149200.0
2011-07-26 09:40:00,5.93,5.99,5.93,5.98,255200.0,3.9839,4.0242,3.9839,4.0175,255200.0
2011-07-26 09:45:00,5.98,5.99,5.97,5.98,291600.0,4.0175,4.0242,4.0108,4.0175,291600.0
2011-07-26 09:50:00,5.98,5.99,5.93,5.93,197600.0,4.0175,4.0242,3.9839,3.9839,197600.0
2011-07-26 09:55:00,5.93,5.96,5.93,5.96,227200.0,3.9839,4.0041,3.9839,4.0041,227200.0
2011-07-26 10:00:00,5.96,5.97,5.95,5.95,171200.0,4.0041,4.0108,3.9973,3.9973,171200.0
2011-07-26 10:05:00,5.95,5.96,5.94,5.95,130800.0,3.9973,4.0041,3.9906,3.9973,130800.0
2011-07-26 10:10:00,5.95,5.96,5.94,5.96,147200.0,3.9973,4.0041,3.9906,4.0041,147200.0
2011-07-26 10:15:00,5.95,5.96,5.95,5.95,112000.0,3.9973,4.0041,3.9973,3.9973,112000.0
2011-07-26 10:20:00,5.95,5.96,5.95,5.96,163200.0,3.9973,4.0041,3.9973,4.0041,163200.0
2011-07-26 10:25:00,5.96,5.96,5.95,5.95,88800.0,4.0041,4.0041,3.9973,3.9973,88800.0
2011-07-26 10:30:00,5.95,5.96,5.95,5.95,191200.0,3.9973,4.0041,3.9973,3.9973,191200.0
2011-07-26 10:35:00,5.95,5.97,5.95,5.96,166800.0,3.9973,4.0108,3.9973,4.0041,166800.0
2011-07-26 10:40:00,5.96,5.97,5.96,5.96,185200.0,4.0041,4.0108,4.0041,4.0041,185200.0
2011-07-26 10:45:00,5.96,5.97,5.96,5.96,106800.0,4.0041,4.0108,4.0041,4.0041,106800.0
2011-07-26 10:50:00,5.96,5.96,5.95,5.95,158800.0,4.0041,4.0041,3.9973,3.9973,158800.0
2011-07-26 10:55:00,5.95,5.96,5.95,5.95,94400.0,3.9973,4.0041,3.9973,3.9973,94400.0
2011-07-26 11:00:00,5.96,5.96,5.95,5.96,129600.0,4.0041,4.0041,3.9973,4.0041,129600.0
2011-07-26 11:05:00,5.95,5.97,5.95,5.97,79600.0,3.9973,4.0108,3.9973,4.0108,79600.0
2011-07-26 11:10:00,5.97,5.97,5.95,5.96,154800.0,4.0108,4.0108,3.9973,4.0041,154800.0
2011-07-26 11:15:00,5.96,5.96,5.96,5.96,68000.0,4.0041,4.0041,4.0041,4.0041,68000.0
2011-07-26 11:20:00,5.96,5.97,5.96,5.97,57600.0,4.0041,4.0108,4.0041,4.0108,57600.0
2011-07-26 11:25:00,5.97,5.98,5.96,5.98,92400.0,4.0108,4.0175,4.0041,4.0175,92400.0
2011-07-26 11:30:00,5.98,5.99,5.98,5.99,114000.0,4.0175,4.0242,4.0175,4.0242,114000.0
2011-07-26 11:35:00,5.99,5.99,5.98,5.98,114000.0,4.0242,4.0242,4.0175,4.0175,114000.0
2011-07-26 11:40:00,5.98,5.98,5.97,5.97,99200.0,4.0175,4.0175,4.0108,4.0108,99200.0
2011-07-26 11:45:00,5.97,5.97,5.97,5.97,74400.0,4.0108,4.0108,4.0108,4.0108,74400.0
2011-07-26 11:50:00,5.97,5.98,5.97,5.98,74000.0,4.0108,4.0175,4.0108,4.0175,74000.0
2011-07-26 11:55:00,5.98,5.98,5.98,5.98,16400.0,4.0175,4.0175,4.0175,4.0175,16400.0
2011-07-26 12:00:00,5.98,5.98,5.98,5.98,30800.0,4.0175,4.0175,4.0175,4.0175,30800.0
2011-07-26 12:05:00,5.98,5.98,5.97,5.97,65600.0,4.0175,4.0175,4.0108,4.0108,65600.0
2011-07-26 12:10:00,5.98,5.98,5.97,5.98,58400.0,4.0175,4.0175,4.0108,4.0175,58400.0
2011-07-26 12:15:00,5.98,5.99,5.98,5.99,36800.0,4.0175,4.0242,4.0175,4.0242,36800.0
2011-07-26 12:20:00,5.98,5.98,5.98,5.98,71600.0,4.0175,4.0175,4.0175,4.0175,71600.0
2011-07-26 12:25:00,5.98,5.98,5.97,5.97,122800.0,4.0175,4.0175,4.0108,4.0108,122800.0
2011-07-26 12:30:00,5.97,5.97,5.97,5.97,56400.0,4.0108,4.0108,4.0108,4.0108,56400.0
2011-07-26 12:35:00,5.97,5.97,5.96,5.97,89600.0,4.0108,4.0108,4.0041,4.0108,89600.0
2011-07-26 12:40:00,5.97,5.97,5.96,5.97,77600.0,4.0108,4.0108,4.0041,4.0108,77600.0
2011-07-26 12:45:00,5.97,5.97,5.95,5.96,121200.0,4.0108,4.0108,3.9973,4.0041,121200.0
2011-07-26 12:50:00,5.95,5.96,5.95,5.96,24800.0,3.9973,4.0041,3.9973,4.0041,24800.0
2011-07-26 12:55:00,5.96,5.97,5.96,5.97,63200.0,4.0041,4.0108,4.0041,4.0108,63200.0
2011-07-26 13:00:00,5.97,5.97,5.96,5.96,115200.0,4.0108,4.0108,4.0041,4.0041,115200.0
2011-07-26 13:05:00,5.96,5.96,5.96,5.96,34800.0,4.0041,4.0041,4.0041,4.0041,34800.0
2011-07-26 13:10:00,5.96,5.96,5.95,5.95,88000.0,4.0041,4.0041,3.9973,3.9973,88000.0
2011-07-26 13:15:00,5.95,5.95,5.95,5.95,24400.0,3.9973,3.9973,3.9973,3.9973,24400.0
2011-07-26 13:20:00,5.95,5.95,5.95,5.95,38800.0,3.9973,3.9973,3.9973,3.9973,38800.0
2011-07-26 13:25:00,5.95,5.96,5.95,5.95,94000.0,3.9973,4.0041,3.9973,3.9973,94000.0
2011-07-26 13:30:00,5.95,5.96,5.95,5.95,34400.0,3.9973,4.0041,3.9973,3.9973,34400.0
2011-07-26 13:35:00,5.95,5.96,5.95,5.95,22400.0,3.9973,4.0041,3.9973,3.9973,22400.0
2011-07-26 13:40:00,5.95,5.96,5.95,5.96,44800.0,3.9973,4.0041,3.9973,4.0041,44800.0
2011-07-26 13:45:00,5.95,5.96,5.94,5.95,110400.0,3.9973,4.0041,3.9906,3.9973,110400.0
2011-07-26 13:50:00,5.95,5.95,5.94,5.95,58400.0,3.9973,3.9973,3.9906,3.9973,58400.0
2011-07-26 13:55:00,5.95,5.95,5.94,5.94,101600.0,3.9973,3.9973,3.9906,3.9906,101600.0
2011-07-26 14:00:00,5.94,5.95,5.94,5.95,94400.0,3.9906,3.9973,3.9906,3.9973,94400.0
2011-07-26 14:05:00,5.95,5.95,5.95,5.95,85200.0,3.9973,3.9973,3.9973,3.9973,85200.0
2011-07-26 14:10:00,5.95,5.97,5.95,5.97,121200.0,3.9973,4.0108,3.9973,4.0108,121200.0
2011-07-26 14:15:00,5.96,5.97,5.96,5.96,92400.0,4.0041,4.0108,4.0041,4.0041,92400.0
2011-07-26 14:20:00,5.96,5.96,5.96,5.96,72000.0,4.0041,4.0041,4.0041,4.0041,72000.0
2011-07-26 14:25:00,5.96,5.96,5.96,5.96,44400.0,4.0041,4.0041,4.0041,4.0041,44400.0
2011-07-26 14:30:00,5.96,5.96,5.96,5.96,58800.0,4.0041,4.0041,4.0041,4.0041,58800.0
2011-07-26 14:35:00,5.96,5.96,5.96,5.96,207200.0,4.0041,4.0041,4.0041,4.0041,207200.0
2011-07-26 14:40:00,5.96,5.96,5.95,5.96,101600.0,4.0041,4.0041,3.9973,4.0041,101600.0
2011-07-26 14:45:00,5.96,5.96,5.96,5.96,52800.0,4.0041,4.0041,4.0041,4.0041,52800.0
2011-07-26 14:50:00,5.96,5.96,5.96,5.96,110800.0,4.0041,4.0041,4.0041,4.0041,110800.0
2011-07-26 14:55:00,5.96,5.96,5.96,5.96,54000.0,4.0041,4.0041,4.0041,4.0041,54000.0
2011-07-26 15:00:00,5.95,5.96,5.95,5.95,105600.0,3.9973,4.0041,3.9973,3.9973,105600.0
2011-07-26 15:05:00,5.95,5.95,5.95,5.95,61200.0,3.9973,3.9973,3.9973,3.9973,61200.0
2011-07-26 15:10:00,5.95,5.95,5.95,5.95,82800.0,3.9973,3.9973,3.9973,3.9973,82800.0
2011-07-26 15:15:00,5.95,5.95,5.95,5.95,125600.0,3.9973,3.9973,3.9973,3.9973,125600.0
2011-07-26 15:20:00,5.96,5.96,5.95,5.96,230000.0,4.0041,4.0041,3.9973,4.0041,230000.0
2011-07-26 15:25:00,5.96,5.96,5.95,5.95,66000.0,4.0041,4.0041,3.9973,3.9973,66000.0
2011-07-26 15:30:00,5.95,5.96,5.95,5.96,234000.0,3.9973,4.0041,3.9973,4.0041,234000.0
2011-07-26 15:35:00,5.96,5.96,5.95,5.95,159600.0,4.0041,4.0041,3.9973,3.9973,159600.0
2011-07-26 15:40:00,5.95,5.95,5.95,5.95,170000.0,3.9973,3.9973,3.9973,3.9973,170000.0
2011-07-26 15:45:00,5.95,5.95,5.94,5.94,383200.0,3.9973,3.9973,3.9906,3.9906,383200.0
2011-07-26 15:50:00,5.94,5.94,5.94,5.94,370000.0,3.9906,3.9906,3.9906,3.9906,370000.0
2011-07-26 15:55:00,5.94,5.95,5.94,5.94,541600.0,3.9906,3.9973,3.9906,3.9906,541600.0
2011-07-27 09:30:00,5.89,5.93,5.89,5.93,257200.0,3.957,3.9839,3.957,3.9839,257200.0
2011-07-27 09:35:00,5.92,5.93,5.92,5.93,90000.0,3.9772,3.9839,3.9772,3.9839,90000.0
2011-07-27 09:40:00,5.93,5.93,5.91,5.93,128400.0,3.9839,3.9839,3.9705,3.9839,128400.0
2011-07-27 09:45:00,5.93,5.93,5.91,5.91,93200.0,3.9839,3.9839,3.9705,3.9705,93200.0
2011-07-27 09:50:00,5.91,5.91,5.9,5.9,190000.0,3.9705,3.9705,3.9638,3.9638,190000.0
2011-07-27 09:55:00,5.9,5.91,5.89,5.91,70000.0,3.9638,3.9705,3.957,3.9705,70000.0
2011-07-27 10:00:00,5.91,5.91,5.9,5.9,138800.0,3.9705,3.9705,3.9638,3.9638,138800.0
2011-07-27 10:05:00,5.9,5.9,5.87,5.87,257200.0,3.9638,3.9638,3.9436,3.9436,257200.0
2011-07-27 10:10:00,5.87,5.87,5.85,5.85,326800.0,3.9436,3.9436,3.9302,3.9302,326800.0
2011-07-27 10:15:00,5.85,5.85,5.83,5.83,192400.0,3.9302,3.9302,3.9167,3.9167,192400.0
2011-07-27 10:20:00,5.84,5.85,5.84,5.85,240400.0,3.9234,3.9302,3.9234,3.9302,240400.0
2011-07-27 10:25:00,5.85,5.86,5.85,5.86,166400.0,3.9302,3.9369,3.9302,3.9369,166400.0
2011-07-27 10:30:00,5.86,5.86,5.85,5.85,190000.0,3.9369,3.9369,3.9302,3.9302,190000.0
2011-07-27 10:35:00,5.85,5.85,5.85,5.85,263200.0,3.9302,3.9302,3.9302,3.9302,263200.0
2011-07-27 10:40:00,5.85,5.86,5.84,5.86,322000.0,3.9302,3.9369,3.9234,3.9369,322000.0
2011-07-27 10:45:00,5.85,5.88,5.85,5.88,282400.0,3.9302,3.9503,3.9302,3.9503,282400.0
2011-07-27 10:50:00,5.88,5.89,5.88,5.89,156400.0,3.9503,3.957,3.9503,3.957,156400.0
2011-07-27 10:55:00,5.89,5.9,5.88,5.89,88800.0,3.957,3.9638,3.9503,3.957,88800.0
2011-07-27 11:00:00,5.89,5.9,5.88,5.89,206800.0,3.957,3.9638,3.9503,3.957,206800.0
2011-07-27 11:05:00,5.9,5.91,5.9,5.91,700400.0,3.9638,3.9705,3.9638,3.9705,700400.0
2011-07-27 11:10:00,5.91,5.93,5.91,5.93,227200.0,3.9705,3.9839,3.9705,3.9839,227200.0
2011-07-27 11:15:00,5.93,5.94,5.93,5.93,222800.0,3.9839,3.9906,3.9839,3.9839,222800.0
2011-07-27 11:20:00,5.93,5.93,5.92,5.92,243200.0,3.9839,3.9839,3.9772,3.9772,243200.0
2011-07-27 11:25:00,5.92,5.93,5.91,5.91,256400.0,3.9772,3.9839,3.9705,3.9705,256400.0
2011-07-27 11:30:00,5.91,5.92,5.91,5.91,239200.0,3.9705,3.9772,3.9705,3.9705,239200.0
2011-07-27 11:35:00,5.91,5.92,5.9,5.92,326800.0,3.9705,3.9772,3.9638,3.9772,326800.0
2011-07-27 11:40:00,5.92,5.93,5.92,5.92,84800.0,3.9772,3.9839,3.9772,3.9772,84800.0
2011-07-27 11:45:00,5.93,5.93,5.92,5.93,66000.0,3.9839,3.9839,3.9772,3.9839,66000.0
2011-07-27 11:50:00,5.92,5.93,5.92,5.93,318000.0,3.9772,3.9839,3.9772,3.9839,318000.0
2011-07-27 11:55:00,5.93,5.93,5.92,5.92,124400.0,3.9839,3.9839,3.9772,3.9772,124400.0
2011-07-27 12:00:00,5.92,5.93,5.92,5.92,74400.0,3.9772,3.9839,3.9772,3.9772,74400.0
2011-07-27 12:05:00,5.92,5.93,5.92,5.93,234800.0,3.9772,3.9839,3.9772,3.9839,234800.0
2011-07-27 12:10:00,5.93,5.94,5.93,5.93,170400.0,3.9839,3.9906,3.9839,3.9839,170400.0
2011-07-27 12:15:00,5.93,5.93,5.92,5.92,127200.0,3.9839,3.9839,3.9772,3.9772,127200.0
2011-07-27 12:20:00,5.93,5.93,5.92,5.93,284800.0,3.9839,3.9839,3.9772,3.9839,284800.0
2011-07-27 12:25:00,5.93,5.93,5.93,5.93,110400.0,3.9839,3.9839,3.9839,3.9839,110400.0
2011-07-27 12:30:00,5.93,5.93,5.92,5.93,208400.0,3.9839,3.9839,3.9772,3.9839,208400.0
2011-07-27 12:35:00,5.93,5.93,5.92,5.92,287600.0,3.9839,3.9839,3.9772,3.9772,287600.0
2011-07-27 12:40:00,5.92,5.92,5.92,5.92,116400.0,3.9772,3.9772,3.9772,3.9772,116400.0
2011-07-27 12:45:00,5.92,5.92,5.91,5.91,72400.0,3.9772,3.9772,3.9705,3.9705,72400.0
2011-07-27 12:50:00,5.91,5.92,5.91,5.92,72400.0,3.9705,3.9772,3.9705,3.9772,72400.0
2011-07-27 12:55:00,5.92,5.92,5.9,5.91,80000.0,3.9772,3.9772,3.9638,3.9705,80000.0
2011-07-27 13:00:00,5.91,5.91,5.9,5.9,71200.0,3.9705,3.9705,3.9638,3.9638,71200.0
2011-07-27 13:05:00,5.9,5.91,5.9,5.91,58400.0,3.9638,3.9705,3.9638,3.9705,58400.0
2011-07-27 13:10:00,5.91,5.91,5.9,5.9,66000.0,3.9705,3.9705,3.9638,3.9638,66000.0
2011-07-27 13:15:00,5.89,5.9,5.89,5.9,73600.0,3.957,3.9638,3.957,3.9638,73600.0
2011-07-27 13:20:00,5.89,5.9,5.89,5.89,37600.0,3.957,3.9638,3.957,3.957,37600.0
2011-07-27 13:25:00,5.89,5.9,5.89,5.9,158400.0,3.957,3.9638,3.957,3.9638,158400.0
2011-07-27 13:30:00,5.9,5.9,5.89,5.9,52800.0,3.9638,3.9638,3.957,3.9638,52800.0
2011-07-27 13:35:00,5.9,5.9,5.89,5.89,119600.0,3.9638,3.9638,3.957,3.957,119600.0
2011-07-27 13:40:00,5.89,5.91,5.89,5.91,144400.0,3.957,3.9705,3.957,3.9705,144400.0
2011-07-27 13:45:00,5.9,5.92,5.9,5.92,248000.0,3.9638,3.9772,3.9638,3.9772,248000.0
2011-07-27 13:50:00,5.92,5.92,5.92,5.92,19600.0,3.9772,3.9772,3.9772,3.9772,19600.0
2011-07-27 13:55:00,5.92,5.92,5.91,5.91,113600.0,3.9772,3.9772,3.9705,3.9705,113600.0
2011-07-27 14:00:00,5.91,5.92,5.91,5.91,396400.0,3.9705,3.9772,3.9705,3.9705,396400.0
2011-07-27 14:05:00,5.91,5.91,5.9,5.9,330000.0,3.9705,3.9705,3.9638,3.9638,330000.0
2011-07-27 14:10:00,5.9,5.9,5.89,5.89,67200.0,3.9638,3.9638,3.957,3.957,67200.0
2011-07-27 14:15:00,5.89,5.89,5.88,5.88,60400.0,3.957,3.957,3.9503,3.9503,60400.0
2011-07-27 14:20:00,5.88,5.88,5.88,5.88,135600.0,3.9503,3.9503,3.9503,3.9503,135600.0
2011-07-27 14:25:00,5.88,5.88,5.87,5.87,162400.0,3.9503,3.9503,3.9436,3.9436,162400.0
2011-07-27 14:30:00,5.87,5.87,5.87,5.87,114800.0,3.9436,3.9436,3.9436,3.9436,114800.0
2011-07-27 14:35:00,5.87,5.87,5.86,5.87,263200.0,3.9436,3.9436,3.9369,3.9436,263200.0
2011-07-27 14:40:00,5.87,5.87,5.86,5.87,230400.0,3.9436,3.9436,3.9369,3.9436,230400.0
2011-07-27 14:45:00,5.87,5.88,5.87,5.88,120400.0,3.9436,3.9503,3.9436,3.9503,120400.0
2011-07-27 14:50:00,5.88,5.88,5.88,5.88,268400.0,3.9503,3.9503,3.9503,3.9503,268400.0
2011-07-27 14:55:00,5.88,5.88,5.88,5.88,186400.0,3.9503,3.9503,3.9503,3.9503,186400.0
2011-07-27 15:00:00,5.88,5.89,5.88,5.88,128000.0,3.9503,3.957,3.9503,3.9503,128000.0
2011-07-27 15:05:00,5.88,5.88,5.87,5.88,251600.0,3.9503,3.9503,3.9436,3.9503,251600.0
2011-07-27 15:10:00,5.88,5.88,5.88,5.88,171200.0,3.9503,3.9503,3.9503,3.9503,171200.0
2011-07-27 15:15:00,5.88,5.88,5.88,5.88,138400.0,3.9503,3.9503,3.9503,3.9503,138400.0
2011-07-27 15:20:00,5.88,5.88,5.87,5.88,325200.0,3.9503,3.9503,3.9436,3.9503,325200.0
2011-07-27 15:25:00,5.88,5.88,5.88,5.88,95200.0,3.9503,3.9503,3.9503,3.9503,95200.0
2011-07-27 15:30:00,5.88,5.89,5.88,5.88,315600.0,3.9503,3.957,3.9503,3.9503,315600.0
2011-07-27 15:35:00,5.88,5.89,5.88,5.89,169200.0,3.9503,3.957,3.9503,3.957,169200.0
2011-07-27 15:40:00,5.89,5.89,5.88,5.88,273600.0,3.957,3.957,3.9503,3.9503,273600.0
2011-07-27 15:45:00,5.88,5.89,5.88,5.88,524400.0,3.9503,3.957,3.9503,3.9503,524400.0
2011-07-27 15:50:00,5.88,5.88,5.88,5.88,558000.0,3.9503,3.9503,3.9503,3.9503,558000.0
2011-07-27 15:55:00,5.88,5.89,5.88,5.88,618800.0,3.9503,3.957,3.9503,3.9503,618800.0
2011-07-28 09:30:00,5.85,5.86,5.83,5.85,296000.0,3.9302,3.9369,3.9167,3.9302,296000.0
2011-07-28 09:35:00,5.85,5.89,5.85,5.88,80800.0,3.9302,3.957,3.9302,3.9503,80800.0
2011-07-28 09:40:00,5.88,5.89,5.86,5.88,107600.0,3.9503,3.957,3.9369,3.9503,107600.0
2011-07-28 09:45:00,5.88,5.88,5.85,5.85,666000.0,3.9503,3.9503,3.9302,3.9302,666000.0
2011-07-28 09:50:00,5.85,5.86,5.85,5.85,74000.0,3.9302,3.9369,3.9302,3.9302,74000.0
2011-07-28 09:55:00,5.85,5.87,5.85,5.87,352000.0,3.9302,3.9436,3.9302,3.9436,352000.0
2011-07-28 10:00:00,5.87,5.87,5.85,5.87,312400.0,3.9436,3.9436,3.9302,3.9436,312400.0
2011-07-28 10:05:00,5.87,5.89,5.87,5.88,143600.0,3.9436,3.957,3.9436,3.9503,143600.0
2011-07-28 10:10:00,5.88,5.9,5.88,5.9,97200.0,3.9503,3.9638,3.9503,3.9638,97200.0
2011-07-28 10:15:00,5.9,5.93,5.9,5.92,156800.0,3.9638,3.9839,3.9638,3.9772,156800.0
2011-07-28 10:20:00,5.92,5.92,5.9,5.9,81600.0,3.9772,3.9772,3.9638,3.9638,81600.0
2011-07-28 10:25:00,5.9,5.9,5.89,5.9,72400.0,3.9638,3.9638,3.957,3.9638,72400.0
2011-07-28 10:30:00,5.9,5.91,5.9,5.9,76000.0,3.9638,3.9705,3.9638,3.9638,76000.0
2011-07-28 10:35:00,5.9,5.91,5.89,5.89,123600.0,3.9638,3.9705,3.957,3.957,123600.0
2011-07-28 10:40:00,5.9,5.93,5.89,5.92,335600.0,3.9638,3.9839,3.957,3.9772,335600.0
2011-07-28 10:45:00,5.92,5.93,5.91,5.93,148800.0,3.9772,3.9839,3.9705,3.9839,148800.0
2011-07-28 10:50:00,5.93,5.93,5.92,5.93,93600.0,3.9839,3.9839,3.9772,3.9839,93600.0
2011-07-28 10:55:00,5.93,5.94,5.92,5.93,266800.0,3.9839,3.9906,3.9772,3.9839,266800.0
2011-07-28 11:00:00,5.93,5.94,5.93,5.94,278000.0,3.9839,3.9906,3.9839,3.9906,278000.0
2011-07-28 11:05:00,5.94,5.95,5.93,5.95,156400.0,3.9906,3.9973,3.9839,3.9973,156400.0
2011-07-28 11:10:00,5.94,5.95,5.93,5.94,57600.0,3.9906,3.9973,3.9839,3.9906,57600.0
2011-07-28 11:15:00,5.94,5.95,5.93,5.95,186000.0,3.9906,3.9973,3.9839,3.9973,186000.0
2011-07-28 11:20:00,5.95,5.96,5.95,5.95,148800.0,3.9973,4.0041,3.9973,3.9973,148800.0
2011-07-28 11:25:00,5.95,5.97,5.95,5.96,100400.0,3.9973,4.0108,3.9973,4.0041,100400.0
2011-07-28 11:30:00,5.96,5.97,5.96,5.97,245600.0,4.0041,4.0108,4.0041,4.0108,245600.0
2011-07-28 11:35:00,5.97,5.98,5.96,5.97,160000.0,4.0108,4.0175,4.0041,4.0108,160000.0
2011-07-28 11:40:00,5.96,5.98,5.96,5.98,51200.0,4.0041,4.0175,4.0041,4.0175,51200.0
2011-07-28 11:45:00,5.98,5.98,5.96,5.97,501600.0,4.0175,4.0175,4.0041,4.0108,501600.0
2011-07-28 11:50:00,5.97,5.97,5.96,5.96,224800.0,4.0108,4.0108,4.0041,4.0041,224800.0
2011-07-28 11:55:00,5.96,5.97,5.96,5.96,193200.0,4.0041,4.0108,4.0041,4.0041,193200.0
2011-07-28 12:00:00,5.96,5.96,5.95,5.95,168400.0,4.0041,4.0041,3.9973,3.9973,168400.0
2011-07-28 12:05:00,5.95,5.95,5.94,5.95,201600.0,3.9973,3.9973,3.9906,3.9973,201600.0
2011-07-28 12:10:00,5.95,5.95,5.94,5.94,162000.0,3.9973,3.9973,3.9906,3.9906,162000.0
2011-07-28 12:15:00,5.94,5.94,5.91,5.91,323200.0,3.9906,3.9906,3.9705,3.9705,323200.0
2011-07-28 12:20:00,5.91,5.93,5.91,5.92,138000.0,3.9705,3.9839,3.9705,3.9772,138000.0
2011-07-28 12:25:00,5.92,5.93,5.92,5.93,87600.0,3.9772,3.9839,3.9772,3.9839,87600.0
2011-07-28 12:30:00,5.93,5.93,5.93,5.93,96800.0,3.9839,3.9839,3.9839,3.9839,96800.0
2011-07-28 12:35:00,5.93,5.93,5.92,5.92,83200.0,3.9839,3.9839,3.9772,3.9772,83200.0
2011-07-28 12:40:00,5.92,5.93,5.92,5.92,49600.0,3.9772,3.9839,3.9772,3.9772,49600.0
2011-07-28 12:45:00,5.92,5.93,5.92,5.93,54000.0,3.9772,3.9839,3.9772,3.9839,54000.0
2011-07-28 12:50:00,5.93,5.94,5.93,5.94,88800.0,3.9839,3.9906,3.9839,3.9906,88800.0
2011-07-28 12:55:00,5.94,5.94,5.93,5.93,45600.0,3.9906,3.9906,3.9839,3.9839,45600.0
2011-07-28 13:00:00,5.93,5.93,5.93,5.93,140000.0,3.9839,3.9839,3.9839,3.9839,140000.0
2011-07-28 13:05:00,5.93,5.93,5.93,5.93,38000.0,3.9839,3.9839,3.9839,3.9839,38000.0
2011-07-28 13:10:00,5.93,5.94,5.93,5.94,95200.0,3.9839,3.9906,3.9839,3.9906,95200.0
2011-07-28 13:15:00,5.94,5.94,5.94,5.94,38800.0,3.9906,3.9906,3.9906,3.9906,38800.0
2011-07-28 13:20:00,5.94,5.94,5.93,5.93,72000.0,3.9906,3.9906,3.9839,3.9839,72000.0
2011-07-28 13:25:00,5.93,5.93,5.93,5.93,75600.0,3.9839,3.9839,3.9839,3.9839,75600.0
2011-07-28 13:30:00,5.93,5.93,5.93,5.93,73200.0,3.9839,3.9839,3.9839,3.9839,73200.0
2011-07-28 13:35:00,5.93,5.94,5.93,5.94,66400.0,3.9839,3.9906,3.9839,3.9906,66400.0
2011-07-28 13:40:00,5.94,5.94,5.93,5.93,64000.0,3.9906,3.9906,3.9839,3.9839,64000.0
2011-07-28 13:45:00,5.93,5.93,5.93,5.93,83600.0,3.9839,3.9839,3.9839,3.9839,83600.0
2011-07-28 13:50:00,5.93,5.93,5.93,5.93,53600.0,3.9839,3.9839,3.9839,3.9839,53600.0
2011-07-28 13:55:00,5.93,5.93,5.93,5.93,90800.0,3.9839,3.9839,3.9839,3.9839,90800.0
2011-07-28 14:00:00,5.93,5.93,5.93,5.93,55200.0,3.9839,3.9839,3.9839,3.9839,55200.0
2011-07-28 14:05:00,5.93,5.93,5.93,5.93,202000.0,3.9839,3.9839,3.9839,3.9839,202000.0
2011-07-28 14:10:00,5.93,5.93,5.92,5.92,197200.0,3.9839,3.9839,3.9772,3.9772,197200.0
2011-07-28 14:15:00,5.92,5.92,5.91,5.91,59600.0,3.9772,3.9772,3.9705,3.9705,59600.0
2011-07-28 14:20:00,5.91,5.92,5.91,5.91,86800.0,3.9705,3.9772,3.9705,3.9705,86800.0
2011-07-28 14:25:00,5.91,5.92,5.91,5.91,106800.0,3.9705,3.9772,3.9705,3.9705,106800.0
2011-07-28 14:30:00,5.91,5.92,5.91,5.92,158800.0,3.9705,3.9772,3.9705,3.9772,158800.0
2011-07-28 14:35:00,5.92,5.92,5.91,5.91,105200.0,3.9772,3.9772,3.9705,3.9705,105200.0
2011-07-28 14:40:00,5.91,5.92,5.91,5.92,120000.0,3.9705,3.9772,3.9705,3.9772,120000.0
2011-07-28 14:45:00,5.92,5.92,5.91,5.91,144000.0,3.9772,3.9772,3.9705,3.9705,144000.0
2011-07-28 14:50:00,5.91,5.92,5.91,5.92,88400.0,3.9705,3.9772,3.9705,3.9772,88400.0
2011-07-28 14:55:00,5.92,5.92,5.91,5.91,168800.0,3.9772,3.9772,3.9705,3.9705,168800.0
2011-07-28 15:00:00,5.91,5.92,5.91,5.91,110400.0,3.9705,3.9772,3.9705,3.9705,110400.0
2011-07-28 15:05:00,5.91,5.92,5.91,5.91,111600.0,3.9705,3.9772,3.9705,3.9705,111600.0
2011-07-28 15:10:00,5.91,5.92,5.91,5.91,59200.0,3.9705,3.9772,3.9705,3.9705,59200.0
2011-07-28 15:15:00,5.91,5.92,5.91,5.91,204000.0,3.9705,3.9772,3.9705,3.9705,204000.0
2011-07-28 15:20:00,5.91,5.92,5.91,5.92,208400.0,3.9705,3.9772,3.9705,3.9772,208400.0
2011-07-28 15:25:00,5.92,5.92,5.89,5.89,308000.0,3.9772,3.9772,3.957,3.957,308000.0
2011-07-28 15:30:00,5.89,5.89,5.87,5.88,316400.0,3.957,3.957,3.9436,3.9503,316400.0
2011-07-28 15:35:00,5.88,5.88,5.87,5.88,242400.0,3.9503,3.9503,3.9436,3.9503,242400.0
2011-07-28 15:40:00,5.88,5.88,5.87,5.87,487200.0,3.9503,3.9503,3.9436,3.9436,487200.0
2011-07-28 15:45:00,5.88,5.89,5.88,5.89,944400.0,3.9503,3.957,3.9503,3.957,944400.0
2011-07-28 15:50:00,5.89,5.89,5.88,5.89,814400.0,3.957,3.957,3.9503,3.957,814400.0
2011-07-28 15:55:00,5.89,5.89,5.89,5.89,840800.0,3.957,3.957,3.957,3.957,840800.0
2011-07-29 09:30:00,5.83,5.83,5.79,5.81,297200.0,3.9167,3.9167,3.8899,3.9033,297200.0
2011-07-29 09:35:00,5.81,5.82,5.78,5.79,192000.0,3.9033,3.91,3.8831,3.8899,192000.0
2011-07-29 09:40:00,5.79,5.82,5.79,5.82,219600.0,3.8899,3.91,3.8899,3.91,219600.0
2011-07-29 09:45:00,5.82,5.82,5.8,5.8,241200.0,3.91,3.91,3.8966,3.8966,241200.0
2011-07-29 09:50:00,5.8,5.82,5.8,5.82,35200.0,3.8966,3.91,3.8966,3.91,35200.0
2011-07-29 09:55:00,5.82,5.86,5.82,5.86,136000.0,3.91,3.9369,3.91,3.9369,136000.0
2011-07-29 10:00:00,5.86,5.86,5.83,5.84,92000.0,3.9369,3.9369,3.9167,3.9234,92000.0
2011-07-29 10:05:00,5.84,5.86,5.84,5.86,92000.0,3.9234,3.9369,3.9234,3.9369,92000.0
2011-07-29 10:10:00,5.86,5.86,5.84,5.84,72000.0,3.9369,3.9369,3.9234,3.9234,72000.0
2011-07-29 10:15:00,5.85,5.86,5.83,5.84,276800.0,3.9302,3.9369,3.9167,3.9234,276800.0
2011-07-29 10:20:00,5.84,5.86,5.84,5.86,88400.0,3.9234,3.9369,3.9234,3.9369,88400.0
2011-07-29 10:25:00,5.86,5.86,5.85,5.86,114800.0,3.9369,3.9369,3.9302,3.9369,114800.0
2011-07-29 10:30:00,5.86,5.86,5.84,5.85,98400.0,3.9369,3.9369,3.9234,3.9302,98400.0
2011-07-29 10:35:00,5.85,5.86,5.84,5.86,143200.0,3.9302,3.9369,3.9234,3.9369,143200.0
2011-07-29 10:40:00,5.86,5.86,5.84,5.86,129600.0,3.9369,3.9369,3.9234,3.9369,129600.0
2011-07-29 10:45:00,5.86,5.88,5.85,5.88,142400.0,3.9369,3.9503,3.9302,3.9503,142400.0
2011-07-29 10:50:00,5.88,5.89,5.88,5.89,131200.0,3.9503,3.957,3.9503,3.957,131200.0
2011-07-29 10:55:00,5.89,5.9,5.89,5.89,130800.0,3.957,3.9638,3.957,3.957,130800.0
2011-07-29 11:00:00,5.89,5.9,5.87,5.87,117200.0,3.957,3.9638,3.9436,3.9436,117200.0
2011-07-29 11:05:00,5.87,5.9,5.87,5.9,100000.0,3.9436,3.9638,3.9436,3.9638,100000.0
2011-07-29 11:10:00,5.9,5.9,5.89,5.89,57600.0,3.9638,3.9638,3.957,3.957,57600.0
2011-07-29 11:15:00,5.89,5.92,5.89,5.91,120000.0,3.957,3.9772,3.957,3.9705,120000.0
2011-07-29 11:20:00,5.91,5.92,5.9,5.9,98800.0,3.9705,3.9772,3.9638,3.9638,98800.0
2011-07-29 11:25:00,5.9,5.91,5.88,5.88,74000.0,3.9638,3.9705,3.9503,3.9503,74000.0
2011-07-29 11:30:00,5.88,5.89,5.88,5.88,116000.0,3.9503,3.957,3.9503,3.9503,116000.0
2011-07-29 11:35:00,5.88,5.9,5.88,5.9,201200.0,3.9503,3.9638,3.9503,3.9638,201200.0
2011-07-29 11:40:00,5.9,5.91,5.89,5.9,96800.0,3.9638,3.9705,3.957,3.9638,96800.0
2011-07-29 11:45:00,5.9,5.91,5.89,5.89,79600.0,3.9638,3.9705,3.957,3.957,79600.0
2011-07-29 11:50:00,5.89,5.9,5.89,5.9,40800.0,3.957,3.9638,3.957,3.9638,40800.0
2011-07-29 11:55:00,5.89,5.9,5.89,5.89,57600.0,3.957,3.9638,3.957,3.957,57600.0
2011-07-29 12:00:00,5.89,5.9,5.88,5.88,148400.0,3.957,3.9638,3.9503,3.9503,148400.0
2011-07-29 12:05:00,5.88,5.89,5.87,5.88,120800.0,3.9503,3.957,3.9436,3.9503,120800.0
2011-07-29 12:10:00,5.89,5.89,5.86,5.86,149200.0,3.957,3.957,3.9369,3.9369,149200.0
2011-07-29 12:15:00,5.86,5.88,5.86,5.88,146000.0,3.9369,3.9503,3.9369,3.9503,146000.0
2011-07-29 12:20:00,5.88,5.88,5.87,5.87,149600.0,3.9503,3.9503,3.9436,3.9436,149600.0
2011-07-29 12:25:00,5.87,5.87,5.85,5.85,169600.0,3.9436,3.9436,3.9302,3.9302,169600.0
2011-07-29 12:30:00,5.86,5.86,5.84,5.84,173600.0,3.9369,3.9369,3.9234,3.9234,173600.0
2011-07-29 12:35:00,5.85,5.88,5.84,5.88,335200.0,3.9302,3.9503,3.9234,3.9503,335200.0
2011-07-29 12:40:00,5.88,5.88,5.87,5.88,56800.0,3.9503,3.9503,3.9436,3.9503,56800.0
2011-07-29 12:45:00,5.88,5.88,5.87,5.87,76800.0,3.9503,3.9503,3.9436,3.9436,76800.0
2011-07-29 12:50:00,5.87,5.87,5.86,5.86,130000.0,3.9436,3.9436,3.9369,3.9369,130000.0
2011-07-29 12:55:00,5.86,5.87,5.85,5.85,124800.0,3.9369,3.9436,3.9302,3.9302,124800.0
2011-07-29 13:00:00,5.85,5.86,5.84,5.84,72000.0,3.9302,3.9369,3.9234,3.9234,72000.0
2011-07-29 13:05:00,5.85,5.86,5.85,5.86,74800.0,3.9302,3.9369,3.9302,3.9369,74800.0
2011-07-29 13:10:00,5.86,5.86,5.85,5.85,92400.0,3.9369,3.9369,3.9302,3.9302,92400.0
2011-07-29 13:15:00,5.85,5.86,5.85,5.85,55200.0,3.9302,3.9369,3.9302,3.9302,55200.0
2011-07-29 13:20:00,5.85,5.87,5.85,5.87,71600.0,3.9302,3.9436,3.9302,3.9436,71600.0
2011-07-29 13:25:00,5.87,5.87,5.86,5.86,100400.0,3.9436,3.9436,3.9369,3.9369,100400.0
2011-07-29 13:30:00,5.86,5.87,5.86,5.87,68000.0,3.9369,3.9436,3.9369,3.9436,68000.0
2011-07-29 13:35:00,5.87,5.88,5.87,5.88,39600.0,3.9436,3.9503,3.9436,3.9503,39600.0
2011-07-29 13:40:00,5.88,5.89,5.88,5.89,134400.0,3.9503,3.957,3.9503,3.957,134400.0
2011-07-29 13:45:00,5.89,5.9,5.88,5.89,149600.0,3.957,3.9638,3.9503,3.957,149600.0
2011-07-29 13:50:00,5.89,5.9,5.88,5.89,199200.0,3.957,3.9638,3.9503,3.957,199200.0
2011-07-29 13:55:00,5.89,5.89,5.88,5.88,174800.0,3.957,3.957,3.9503,3.9503,174800.0
2011-07-29 14:00:00,5.88,5.89,5.88,5.89,135200.0,3.9503,3.957,3.9503,3.957,135200.0
2011-07-29 14:05:00,5.89,5.89,5.88,5.88,121200.0,3.957,3.957,3.9503,3.9503,121200.0
2011-07-29 14:10:00,5.88,5.89,5.88,5.88,58400.0,3.9503,3.957,3.9503,3.9503,58400.0
2011-07-29 14:15:00,5.88,5.88,5.88,5.88,85600.0,3.9503,3.9503,3.9503,3.9503,85600.0
2011-07-29 14:20:00,5.88,5.88,5.88,5.88,141200.0,3.9503,3.9503,3.9503,3.9503,141200.0
2011-07-29 14:25:00,5.88,5.89,5.88,5.89,494800.0,3.9503,3.957,3.9503,3.957,494800.0
2011-07-29 14:30:00,5.89,5.89,5.87,5.89,420000.0,3.957,3.957,3.9436,3.957,420000.0
2011-07-29 14:35:00,5.89,5.9,5.89,5.9,185200.0,3.957,3.9638,3.957,3.9638,185200.0
2011-07-29 14:40:00,5.9,5.92,5.9,5.91,227600.0,3.9638,3.9772,3.9638,3.9705,227600.0
2011-07-29 14:45:00,5.92,5.92,5.91,5.91,135600.0,3.9772,3.9772,3.9705,3.9705,135600.0
2011-07-29 14:50:00,5.91,5.92,5.91,5.92,83600.0,3.9705,3.9772,3.9705,3.9772,83600.0
2011-07-29 14:55:00,5.92,5.92,5.91,5.92,120800.0,3.9772,3.9772,3.9705,3.9772,120800.0
2011-07-29 15:00:00,5.91,5.92,5.91,5.92,251200.0,3.9705,3.9772,3.9705,3.9772,251200.0
2011-07-29 15:05:00,5.92,5.93,5.92,5.93,163600.0,3.9772,3.9839,3.9772,3.9839,163600.0
2011-07-29 15:10:00,5.93,5.93,5.92,5.92,183600.0,3.9839,3.9839,3.9772,3.9772,183600.0
2011-07-29 15:15:00,5.92,5.92,5.91,5.92,287600.0,3.9772,3.9772,3.9705,3.9772,287600.0
2011-07-29 15:20:00,5.92,5.92,5.91,5.92,257200.0,3.9772,3.9772,3.9705,3.9772,257200.0
2011-07-29 15:25:00,5.91,5.92,5.91,5.92,122800.0,3.9705,3.9772,3.9705,3.9772,122800.0
2011-07-29 15:30:00,5.91,5.92,5.91,5.91,302400.0,3.9705,3.9772,3.9705,3.9705,302400.0
2011-07-29 15:35:00,5.91,5.92,5.91,5.91,258400.0,3.9705,3.9772,3.9705,3.9705,258400.0
2011-07-29 15:40:00,5.91,5.92,5.91,5.91,143200.0,3.9705,3.9772,3.9705,3.9705,143200.0
2011-07-29 15:45:00,5.91,5.91,5.88,5.89,763200.0,3.9705,3.9705,3.9503,3.957,763200.0
2011-07-29 15:50:00,5.89,5.9,5.89,5.9,363600.0,3.957,3.9638,3.957,3.9638,363600.0
2011-07-29 15:55:00,5.9,5.91,5.9,5.9,469600.0,3.9638,3.9705,3.9638,3.9638,469600.0
2011-08-01 09:30:00,5.95,5.96,5.91,5.95,285600.0,3.9973,4.0041,3.9705,3.9973,285600.0
2011-08-01 09:35:00,5.95,5.96,5.9,5.91,79200.0,3.9973,4.0041,3.9638,3.9705,79200.0
2011-08-01 09:40:00,5.91,5.91,5.87,5.88,150400.0,3.9705,3.9705,3.9436,3.9503,150400.0
2011-08-01 09:45:00,5.88,5.89,5.87,5.89,118800.0,3.9503,3.957,3.9436,3.957,118800.0
2011-08-01 09:50:00,5.9,5.9,5.85,5.85,341600.0,3.9638,3.9638,3.9302,3.9302,341600.0
2011-08-01 09:55:00,5.86,5.86,5.82,5.82,260000.0,3.9369,3.9369,3.91,3.91,260000.0
2011-08-01 10:00:00,5.82,5.83,5.77,5.79,673200.0,3.91,3.9167,3.8764,3.8899,673200.0
2011-08-01 10:05:00,5.79,5.81,5.79,5.8,256000.0,3.8899,3.9033,3.8899,3.8966,256000.0
2011-08-01 10:10:00,5.8,5.81,5.78,5.81,306400.0,3.8966,3.9033,3.8831,3.9033,306400.0
2011-08-01 10:15:00,5.81,5.83,5.8,5.82,140800.0,3.9033,3.9167,3.8966,3.91,140800.0
2011-08-01 10:20:00,5.82,5.82,5.81,5.81,103200.0,3.91,3.91,3.9033,3.9033,103200.0
2011-08-01 10:25:00,5.81,5.81,5.79,5.79,144000.0,3.9033,3.9033,3.8899,3.8899,144000.0
2011-08-01 10:30:00,5.79,5.8,5.77,5.79,297200.0,3.8899,3.8966,3.8764,3.8899,297200.0
2011-08-01 10:35:00,5.8,5.8,5.78,5.78,224400.0,3.8966,3.8966,3.8831,3.8831,224400.0
2011-08-01 10:40:00,5.78,5.78,5.76,5.77,212400.0,3.8831,3.8831,3.8697,3.8764,212400.0
2011-08-01 10:45:00,5.78,5.78,5.77,5.78,96800.0,3.8831,3.8831,3.8764,3.8831,96800.0
2011-08-01 10:50:00,5.78,5.79,5.77,5.78,58800.0,3.8831,3.8899,3.8764,3.8831,58800.0
2011-08-01 10:55:00,5.78,5.8,5.78,5.8,118000.0,3.8831,3.8966,3.8831,3.8966,118000.0
2011-08-01 11:00:00,5.8,5.8,5.78,5.78,176400.0,3.8966,3.8966,3.8831,3.8831,176400.0
2011-08-01 11:05:00,5.79,5.79,5.78,5.79,88400.0,3.8899,3.8899,3.8831,3.8899,88400.0
2011-08-01 11:10:00,5.79,5.79,5.77,5.78,130800.0,3.8899,3.8899,3.8764,3.8831,130800.0
2011-08-01 11:15:00,5.78,5.78,5.77,5.77,126000.0,3.8831,3.8831,3.8764,3.8764,126000.0
2011-08-01 11:20:00,5.77,5.8,5.77,5.79,202000.0,3.8764,3.8966,3.8764,3.8899,202000.0
2011-08-01 11:25:00,5.79,5.81,5.79,5.8,78800.0,3.8899,3.9033,3.8899,3.8966,78800.0
2011-08-01 11:30:00,5.8,5.8,5.78,5.78,216000.0,3.8966,3.8966,3.8831,3.8831,216000.0
2011-08-01 11:35:00,5.78,5.78,5.76,5.76,117600.0,3.8831,3.8831,3.8697,3.8697,117600.0
2011-08-01 11:40:00,5.76,5.77,5.76,5.76,123600.0,3.8697,3.8764,3.8697,3.8697,123600.0
2011-08-01 11:45:00,5.76,5.76,5.75,5.76,274400.0,3.8697,3.8697,3.863,3.8697,274400.0
2011-08-01 11:50:00,5.76,5.77,5.75,5.75,304800.0,3.8697,3.8764,3.863,3.863,304800.0
2011-08-01 11:55:00,5.75,5.76,5.74,5.75,81600.0,3.863,3.8697,3.8563,3.863,81600.0
2011-08-01 12:00:00,5.75,5.76,5.75,5.76,113600.0,3.863,3.8697,3.863,3.8697,113600.0
2011-08-01 12:05:00,5.76,5.76,5.75,5.76,111200.0,3.8697,3.8697,3.863,3.8697,111200.0
2011-08-01 12:10:00,5.76,5.76,5.75,5.75,68800.0,3.8697,3.8697,3.863,3.863,68800.0
2011-08-01 12:15:00,5.75,5.76,5.75,5.75,136400.0,3.863,3.8697,3.863,3.863,136400.0
2011-08-01 12:20:00,5.76,5.77,5.75,5.75,183200.0,3.8697,3.8764,3.863,3.863,183200.0
2011-08-01 12:25:00,5.75,5.77,5.75,5.77,64400.0,3.863,3.8764,3.863,3.8764,64400.0
2011-08-01 12:30:00,5.77,5.78,5.76,5.78,77200.0,3.8764,3.8831,3.8697,3.8831,77200.0
2011-08-01 12:35:00,5.78,5.79,5.77,5.79,74000.0,3.8831,3.8899,3.8764,3.8899,74000.0
2011-08-01 12:40:00,5.79,5.79,5.77,5.78,58000.0,3.8899,3.8899,3.8764,3.8831,58000.0
2011-08-01 12:45:00,5.78,5.78,5.77,5.78,68800.0,3.8831,3.8831,3.8764,3.8831,68800.0
2011-08-01 12:50:00,5.78,5.78,5.78,5.78,30400.0,3.8831,3.8831,3.8831,3.8831,30400.0
2011-08-01 12:55:00,5.78,5.79,5.78,5.79,58800.0,3.8831,3.8899,3.8831,3.8899,58800.0
2011-08-01 13:00:00,5.79,5.8,5.79,5.79,93200.0,3.8899,3.8966,3.8899,3.8899,93200.0
2011-08-01 13:05:00,5.79,5.79,5.78,5.79,85600.0,3.8899,3.8899,3.8831,3.8899,85600.0
2011-08-01 13:10:00,5.79,5.79,5.79,5.79,26000.0,3.8899,3.8899,3.8899,3.8899,26000.0
2011-08-01 13:15:00,5.79,5.8,5.78,5.79,69200.0,3.8899,3.8966,3.8831,3.8899,69200.0
2011-08-01 13:20:00,5.79,5.8,5.79,5.79,51200.0,3.8899,3.8966,3.8899,3.8899,51200.0
2011-08-01 13:25:00,5.8,5.8,5.79,5.79,49600.0,3.8966,3.8966,3.8899,3.8899,49600.0
2011-08-01 13:30:00,5.79,5.8,5.79,5.8,86800.0,3.8899,3.8966,3.8899,3.8966,86800.0
2011-08-01 13:35:00,5.8,5.8,5.8,5.8,47200.0,3.8966,3.8966,3.8966,3.8966,47200.0
2011-08-01 13:40:00,5.8,5.8,5.79,5.79,84400.0,3.8966,3.8966,3.8899,3.8899,84400.0
2011-08-01 13:45:00,5.79,5.79,5.78,5.78,86800.0,3.8899,3.8899,3.8831,3.8831,86800.0
2011-08-01 13:50:00,5.78,5.79,5.78,5.78,111200.0,3.8831,3.8899,3.8831,3.8831,111200.0
2011-08-01 13:55:00,5.78,5.78,5.77,5.78,77200.0,3.8831,3.8831,3.8764,3.8831,77200.0
2011-08-01 14:00:00,5.78,5.78,5.77,5.77,138000.0,3.8831,3.8831,3.8764,3.8764,138000.0
2011-08-01 14:05:00,5.77,5.77,5.76,5.76,130000.0,3.8764,3.8764,3.8697,3.8697,130000.0
2011-08-01 14:10:00,5.76,5.77,5.76,5.76,135200.0,3.8697,3.8764,3.8697,3.8697,135200.0
2011-08-01 14:15:00,5.76,5.76,5.75,5.75,292400.0,3.8697,3.8697,3.863,3.863,292400.0
2011-08-01 14:20:00,5.75,5.75,5.75,5.75,96400.0,3.863,3.863,3.863,3.863,96400.0
2011-08-01 14:25:00,5.75,5.75,5.74,5.75,191600.0,3.863,3.863,3.8563,3.863,191600.0
2011-08-01 14:30:00,5.75,5.76,5.75,5.75,149200.0,3.863,3.8697,3.863,3.863,149200.0
2011-08-01 14:35:00,5.75,5.76,5.75,5.76,73200.0,3.863,3.8697,3.863,3.8697,73200.0
2011-08-01 14:40:00,5.76,5.77,5.76,5.76,92800.0,3.8697,3.8764,3.8697,3.8697,92800.0
2011-08-01 14:45:00,5.76,5.78,5.76,5.77,104400.0,3.8697,3.8831,3.8697,3.8764,104400.0
2011-08-01 14:50:00,5.77,5.78,5.77,5.78,158800.0,3.8764,3.8831,3.8764,3.8831,158800.0
2011-08-01 14:55:00,5.78,5.78,5.77,5.78,118800.0,3.8831,3.8831,3.8764,3.8831,118800.0
2011-08-01 15:00:00,5.78,5.78,5.78,5.78,216800.0,3.8831,3.8831,3.8831,3.8831,216800.0
2011-08-01 15:05:00,5.78,5.78,5.77,5.78,179200.0,3.8831,3.8831,3.8764,3.8831,179200.0
2011-08-01 15:10:00,5.78,5.79,5.78,5.79,112000.0,3.8831,3.8899,3.8831,3.8899,112000.0
2011-08-01 15:15:00,5.79,5.79,5.77,5.79,142400.0,3.8899,3.8899,3.8764,3.8899,142400.0
2011-08-01 15:20:00,5.79,5.79,5.78,5.78,159600.0,3.8899,3.8899,3.8831,3.8831,159600.0
2011-08-01 15:25:00,5.78,5.79,5.78,5.79,131200.0,3.8831,3.8899,3.8831,3.8899,131200.0
2011-08-01 15:30:00,5.79,5.79,5.77,5.78,272400.0,3.8899,3.8899,3.8764,3.8831,272400.0
2011-08-01 15:35:00,5.78,5.79,5.77,5.79,527600.0,3.8831,3.8899,3.8764,3.8899,527600.0
2011-08-01 15:40:00,5.79,5.79,5.78,5.79,445600.0,3.8899,3.8899,3.8831,3.8899,445600.0
2011-08-01 15:45:00,5.79,5.8,5.78,5.79,393200.0,3.8899,3.8966,3.8831,3.8899,393200.0
2011-08-01 15:50:00,5.8,5.8,5.77,5.78,496000.0,3.8966,3.8966,3.8764,3.8831,496000.0
2011-08-01 15:55:00,5.78,5.78,5.77,5.78,741200.0,3.8831,3.8831,3.8764,3.8831,741200.0
2011-08-02 09:30:00,5.74,5.81,5.74,5.81,184000.0,3.8563,3.9033,3.8563,3.9033,184000.0
2011-08-02 09:35:00,5.81,5.83,5.81,5.82,143600.0,3.9033,3.9167,3.9033,3.91,143600.0
2011-08-02 09:40:00,5.83,5.83,5.82,5.83,153200.0,3.9167,3.9167,3.91,3.9167,153200.0
2011-08-02 09:45:00,5.83,5.84,5.83,5.83,110000.0,3.9167,3.9234,3.9167,3.9167,110000.0
2011-08-02 09:50:00,5.83,5.84,5.8,5.81,110800.0,3.9167,3.9234,3.8966,3.9033,110800.0
2011-08-02 09:55:00,5.8,5.82,5.8,5.81,178800.0,3.8966,3.91,3.8966,3.9033,178800.0
2011-08-02 10:00:00,5.81,5.83,5.81,5.83,189600.0,3.9033,3.9167,3.9033,3.9167,189600.0
2011-08-02 10:05:00,5.83,5.83,5.82,5.83,134800.0,3.9167,3.9167,3.91,3.9167,134800.0
2011-08-02 10:10:00,5.83,5.84,5.83,5.83,179200.0,3.9167,3.9234,3.9167,3.9167,179200.0
2011-08-02 10:15:00,5.83,5.84,5.82,5.83,111200.0,3.9167,3.9234,3.91,3.9167,111200.0
2011-08-02 10:20:00,5.83,5.83,5.81,5.81,161600.0,3.9167,3.9167,3.9033,3.9033,161600.0
2011-08-02 10:25:00,5.81,5.81,5.8,5.81,107600.0,3.9033,3.9033,3.8966,3.9033,107600.0
2011-08-02 10:30:00,5.81,5.81,5.8,5.8,133200.0,3.9033,3.9033,3.8966,3.8966,133200.0
2011-08-02 10:35:00,5.8,5.81,5.78,5.78,252800.0,3.8966,3.9033,3.8831,3.8831,252800.0
2011-08-02 10:40:00,5.78,5.79,5.78,5.79,169600.0,3.8831,3.8899,3.8831,3.8899,169600.0
2011-08-02 10:45:00,5.79,5.79,5.77,5.77,155200.0,3.8899,3.8899,3.8764,3.8764,155200.0
2011-08-02 10:50:00,5.77,5.77,5.74,5.75,383200.0,3.8764,3.8764,3.8563,3.863,383200.0
2011-08-02 10:55:00,5.75,5.76,5.74,5.76,172800.0,3.863,3.8697,3.8563,3.8697,172800.0
2011-08-02 11:00:00,5.76,5.76,5.75,5.76,188800.0,3.8697,3.8697,3.863,3.8697,188800.0
2011-08-02 11:05:00,5.76,5.78,5.76,5.76,208800.0,3.8697,3.8831,3.8697,3.8697,208800.0
2011-08-02 11:10:00,5.76,5.76,5.75,5.76,225600.0,3.8697,3.8697,3.863,3.8697,225600.0
2011-08-02 11:15:00,5.76,5.76,5.74,5.75,145200.0,3.8697,3.8697,3.8563,3.863,145200.0
2011-08-02 11:20:00,5.75,5.75,5.74,5.74,157600.0,3.863,3.863,3.8563,3.8563,157600.0
2011-08-02 11:25:00,5.75,5.76,5.74,5.76,200800.0,3.863,3.8697,3.8563,3.8697,200800.0
2011-08-02 11:30:00,5.76,5.77,5.76,5.77,246400.0,3.8697,3.8764,3.8697,3.8764,246400.0
2011-08-02 11:35:00,5.77,5.78,5.77,5.77,114000.0,3.8764,3.8831,3.8764,3.8764,114000.0
2011-08-02 11:40:00,5.77,5.77,5.77,5.77,102800.0,3.8764,3.8764,3.8764,3.8764,102800.0
2011-08-02 11:45:00,5.77,5.77,5.77,5.77,260000.0,3.8764,3.8764,3.8764,3.8764,260000.0
2011-08-02 11:50:00,5.77,5.78,5.77,5.78,276400.0,3.8764,3.8831,3.8764,3.8831,276400.0
2011-08-02 11:55:00,5.78,5.78,5.77,5.77,129200.0,3.8831,3.8831,3.8764,3.8764,129200.0
2011-08-02 12:00:00,5.77,5.77,5.76,5.76,156400.0,3.8764,3.8764,3.8697,3.8697,156400.0
2011-08-02 12:05:00,5.76,5.77,5.76,5.76,92400.0,3.8697,3.8764,3.8697,3.8697,92400.0
2011-08-02 12:10:00,5.76,5.76,5.75,5.76,73200.0,3.8697,3.8697,3.863,3.8697,73200.0
2011-08-02 12:15:00,5.75,5.76,5.75,5.76,76000.0,3.863,3.8697,3.863,3.8697,76000.0
2011-08-02 12:20:00,5.76,5.76,5.76,5.76,133200.0,3.8697,3.8697,3.8697,3.8697,133200.0
2011-08-02 12:25:00,5.76,5.76,5.76,5.76,52800.0,3.8697,3.8697,3.8697,3.8697,52800.0
2011-08-02 12:30:00,5.76,5.77,5.76,5.77,232800.0,3.8697,3.8764,3.8697,3.8764,232800.0
2011-08-02 12:35:00,5.76,5.76,5.75,5.75,148400.0,3.8697,3.8697,3.863,3.863,148400.0
2011-08-02 12:40:00,5.76,5.76,5.75,5.76,90400.0,3.8697,3.8697,3.863,3.8697,90400.0
2011-08-02 12:45:00,5.76,5.76,5.74,5.75,229200.0,3.8697,3.8697,3.8563,3.863,229200.0
2011-08-02 12:50:00,5.75,5.75,5.74,5.74,231600.0,3.863,3.863,3.8563,3.8563,231600.0
2011-08-02 12:55:00,5.74,5.75,5.74,5.74,149600.0,3.8563,3.863,3.8563,3.8563,149600.0
2011-08-02 13:00:00,5.74,5.76,5.74,5.76,224800.0,3.8563,3.8697,3.8563,3.8697,224800.0
2011-08-02 13:05:00,5.76,5.76,5.75,5.76,193200.0,3.8697,3.8697,3.863,3.8697,193200.0
2011-08-02 13:10:00,5.76,5.76,5.76,5.76,630400.0,3.8697,3.8697,3.8697,3.8697,630400.0
2011-08-02 13:15:00,5.76,5.78,5.76,5.78,118800.0,3.8697,3.8831,3.8697,3.8831,118800.0
2011-08-02 13:20:00,5.78,5.79,5.78,5.78,177600.0,3.8831,3.8899,3.8831,3.8831,177600.0
2011-08-02 13:25:00,5.79,5.79,5.78,5.79,141600.0,3.8899,3.8899,3.8831,3.8899,141600.0
2011-08-02 13:30:00,5.78,5.79,5.78,5.79,222800.0,3.8831,3.8899,3.8831,3.8899,222800.0
2011-08-02 13:35:00,5.79,5.79,5.77,5.78,300800.0,3.8899,3.8899,3.8764,3.8831,300800.0
2011-08-02 13:40:00,5.78,5.78,5.77,5.78,252400.0,3.8831,3.8831,3.8764,3.8831,252400.0
2011-08-02 13:45:00,5.78,5.78,5.76,5.76,138400.0,3.8831,3.8831,3.8697,3.8697,138400.0
2011-08-02 13:50:00,5.76,5.77,5.76,5.76,243200.0,3.8697,3.8764,3.8697,3.8697,243200.0
2011-08-02 13:55:00,5.76,5.77,5.76,5.76,242800.0,3.8697,3.8764,3.8697,3.8697,242800.0
2011-08-02 14:00:00,5.76,5.77,5.76,5.76,229600.0,3.8697,3.8764,3.8697,3.8697,229600.0
2011-08-02 14:05:00,5.76,5.76,5.75,5.75,193200.0,3.8697,3.8697,3.863,3.863,193200.0
2011-08-02 14:10:00,5.75,5.76,5.75,5.76,267200.0,3.863,3.8697,3.863,3.8697,267200.0
2011-08-02 14:15:00,5.76,5.77,5.76,5.77,136400.0,3.8697,3.8764,3.8697,3.8764,136400.0
2011-08-02 14:20:00,5.77,5.77,5.76,5.76,134000.0,3.8764,3.8764,3.8697,3.8697,134000.0
2011-08-02 14:25:00,5.76,5.77,5.76,5.76,186000.0,3.8697,3.8764,3.8697,3.8697,186000.0
2011-08-02 14:30:00,5.76,5.77,5.76,5.77,234800.0,3.8697,3.8764,3.8697,3.8764,234800.0
2011-08-02 14:35:00,5.77,5.77,5.76,5.76,166000.0,3.8764,3.8764,3.8697,3.8697,166000.0
2011-08-02 14:40:00,5.76,5.77,5.76,5.76,278400.0,3.8697,3.8764,3.8697,3.8697,278400.0
2011-08-02 14:45:00,5.76,5.78,5.76,5.78,274000.0,3.8697,3.8831,3.8697,3.8831,274000.0
2011-08-02 14:50:00,5.78,5.78,5.77,5.77,205600.0,3.8831,3.8831,3.8764,3.8764,205600.0
2011-08-02 14:55:00,5.77,5.77,5.77,5.77,146800.0,3.8764,3.8764,3.8764,3.8764,146800.0
2011-08-02 15:00:00,5.78,5.79,5.77,5.78,208400.0,3.8831,3.8899,3.8764,3.8831,208400.0
2011-08-02 15:05:00,5.78,5.78,5.78,5.78,224000.0,3.8831,3.8831,3.8831,3.8831,224000.0
2011-08-02 15:10:00,5.78,5.78,5.76,5.77,394000.0,3.8831,3.8831,3.8697,3.8764,394000.0
2011-08-02 15:15:00,5.77,5.78,5.77,5.78,388000.0,3.8764,3.8831,3.8764,3.8831,388000.0
2011-08-02 15:20:00,5.77,5.78,5.77,5.77,501200.0,3.8764,3.8831,3.8764,3.8764,501200.0
2011-08-02 15:25:00,5.77,5.77,5.75,5.76,455600.0,3.8764,3.8764,3.863,3.8697,455600.0
2011-08-02 15:30:00,5.76,5.76,5.75,5.76,293200.0,3.8697,3.8697,3.863,3.8697,293200.0
2011-08-02 15:35:00,5.76,5.76,5.75,5.75,320000.0,3.8697,3.8697,3.863,3.863,320000.0
2011-08-02 15:40:00,5.75,5.76,5.75,5.75,828400.0,3.863,3.8697,3.863,3.863,828400.0
2011-08-02 15:45:00,5.76,5.76,5.74,5.74,587600.0,3.8697,3.8697,3.8563,3.8563,587600.0
2011-08-02 15:50:00,5.74,5.75,5.74,5.74,748000.0,3.8563,3.863,3.8563,3.8563,748000.0
2011-08-02 15:55:00,5.74,5.74,5.73,5.73,962800.0,3.8563,3.8563,3.8495,3.8495,962800.0
2011-08-03 09:30:00,5.72,5.76,5.71,5.76,303200.0,3.8428,3.8697,3.8361,3.8697,303200.0
2011-08-03 09:35:00,5.76,5.77,5.74,5.75,132800.0,3.8697,3.8764,3.8563,3.863,132800.0
2011-08-03 09:40:00,5.76,5.77,5.75,5.75,69200.0,3.8697,3.8764,3.863,3.863,69200.0
2011-08-03 09:45:00,5.75,5.75,5.71,5.72,179200.0,3.863,3.863,3.8361,3.8428,179200.0
2011-08-03 09:50:00,5.73,5.75,5.72,5.74,143200.0,3.8495,3.863,3.8428,3.8563,143200.0
2011-08-03 09:55:00,5.75,5.76,5.73,5.75,134400.0,3.863,3.8697,3.8495,3.863,134400.0
2011-08-03 10:00:00,5.75,5.78,5.74,5.75,321200.0,3.863,3.8831,3.8563,3.863,321200.0
2011-08-03 10:05:00,5.75,5.75,5.73,5.73,290000.0,3.863,3.863,3.8495,3.8495,290000.0
2011-08-03 10:10:00,5.73,5.74,5.73,5.74,175600.0,3.8495,3.8563,3.8495,3.8563,175600.0
2011-08-03 10:15:00,5.74,5.74,5.7,5.7,324000.0,3.8563,3.8563,3.8294,3.8294,324000.0
2011-08-03 10:20:00,5.71,5.71,5.68,5.69,191200.0,3.8361,3.8361,3.816,3.8227,191200.0
2011-08-03 10:25:00,5.69,5.71,5.68,5.7,104400.0,3.8227,3.8361,3.816,3.8294,104400.0
2011-08-03 10:30:00,5.7,5.7,5.64,5.65,507600.0,3.8294,3.8294,3.7891,3.7958,507600.0
2011-08-03 10:35:00,5.64,5.66,5.63,5.63,1258400.0,3.7891,3.8025,3.7824,3.7824,1258400.0
2011-08-03 10:40:00,5.63,5.65,5.63,5.64,462400.0,3.7824,3.7958,3.7824,3.7891,462400.0
2011-08-03 10:45:00,5.64,5.66,5.62,5.65,419600.0,3.7891,3.8025,3.7756,3.7958,419600.0
2011-08-03 10:50:00,5.65,5.67,5.63,5.66,261200.0,3.7958,3.8092,3.7824,3.8025,261200.0
2011-08-03 10:55:00,5.66,5.68,5.65,5.67,318800.0,3.8025,3.816,3.7958,3.8092,318800.0
2011-08-03 11:00:00,5.67,5.69,5.66,5.66,242400.0,3.8092,3.8227,3.8025,3.8025,242400.0
2011-08-03 11:05:00,5.66,5.68,5.66,5.67,146400.0,3.8025,3.816,3.8025,3.8092,146400.0
2011-08-03 11:10:00,5.67,5.69,5.66,5.69,209200.0,3.8092,3.8227,3.8025,3.8227,209200.0
2011-08-03 11:15:00,5.69,5.71,5.68,5.7,327200.0,3.8227,3.8361,3.816,3.8294,327200.0
2011-08-03 11:20:00,5.7,5.71,5.69,5.69,317200.0,3.8294,3.8361,3.8227,3.8227,317200.0
2011-08-03 11:25:00,5.69,5.7,5.68,5.68,189200.0,3.8227,3.8294,3.816,3.816,189200.0
2011-08-03 11:30:00,5.68,5.7,5.68,5.69,138800.0,3.816,3.8294,3.816,3.8227,138800.0
2011-08-03 11:35:00,5.69,5.71,5.69,5.7,152800.0,3.8227,3.8361,3.8227,3.8294,152800.0
2011-08-03 11:40:00,5.7,5.7,5.67,5.68,130400.0,3.8294,3.8294,3.8092,3.816,130400.0
2011-08-03 11:45:00,5.68,5.68,5.67,5.68,143600.0,3.816,3.816,3.8092,3.816,143600.0
2011-08-03 11:50:00,5.68,5.7,5.68,5.69,235200.0,3.816,3.8294,3.816,3.8227,235200.0
2011-08-03 11:55:00,5.7,5.71,5.69,5.7,131200.0,3.8294,3.8361,3.8227,3.8294,131200.0
2011-08-03 12:00:00,5.7,5.7,5.66,5.67,170800.0,3.8294,3.8294,3.8025,3.8092,170800.0
2011-08-03 12:05:00,5.67,5.67,5.66,5.67,176800.0,3.8092,3.8092,3.8025,3.8092,176800.0
2011-08-03 12:10:00,5.67,5.67,5.66,5.67,91600.0,3.8092,3.8092,3.8025,3.8092,91600.0
2011-08-03 12:15:00,5.67,5.67,5.64,5.66,260800.0,3.8092,3.8092,3.7891,3.8025,260800.0
2011-08-03 12:20:00,5.65,5.66,5.64,5.65,105200.0,3.7958,3.8025,3.7891,3.7958,105200.0
2011-08-03 12:25:00,5.65,5.65,5.64,5.65,105200.0,3.7958,3.7958,3.7891,3.7958,105200.0
2011-08-03 12:30:00,5.65,5.65,5.64,5.65,142800.0,3.7958,3.7958,3.7891,3.7958,142800.0
2011-08-03 12:35:00,5.65,5.66,5.64,5.66,169200.0,3.7958,3.8025,3.7891,3.8025,169200.0
2011-08-03 12:40:00,5.65,5.66,5.65,5.66,86000.0,3.7958,3.8025,3.7958,3.8025,86000.0
2011-08-03 12:45:00,5.66,5.68,5.66,5.68,108000.0,3.8025,3.816,3.8025,3.816,108000.0
2011-08-03 12:50:00,5.68,5.68,5.67,5.68,145200.0,3.816,3.816,3.8092,3.816,145200.0
2011-08-03 12:55:00,5.68,5.69,5.67,5.69,433600.0,3.816,3.8227,3.8092,3.8227,433600.0
2011-08-03 13:00:00,5.69,5.69,5.68,5.68,144800.0,3.8227,3.8227,3.816,3.816,144800.0
2011-08-03 13:05:00,5.68,5.68,5.67,5.67,90800.0,3.816,3.816,3.8092,3.8092,90800.0
2011-08-03 13:10:00,5.67,5.69,5.67,5.68,102800.0,3.8092,3.8227,3.8092,3.816,102800.0
2011-08-03 13:15:00,5.68,5.69,5.68,5.68,88000.0,3.816,3.8227,3.816,3.816,88000.0
2011-08-03 13:20:00,5.68,5.69,5.68,5.69,89200.0,3.816,3.8227,3.816,3.8227,89200.0
2011-08-03 13:25:00,5.69,5.69,5.68,5.69,94800.0,3.8227,3.8227,3.816,3.8227,94800.0
2011-08-03 13:30:00,5.69,5.72,5.69,5.71,151600.0,3.8227,3.8428,3.8227,3.8361,151600.0
2011-08-03 13:35:00,5.71,5.72,5.71,5.72,154400.0,3.8361,3.8428,3.8361,3.8428,154400.0
2011-08-03 13:40:00,5.72,5.73,5.71,5.72,239600.0,3.8428,3.8495,3.8361,3.8428,239600.0
2011-08-03 13:45:00,5.72,5.73,5.72,5.72,252800.0,3.8428,3.8495,3.8428,3.8428,252800.0
2011-08-03 13:50:00,5.72,5.72,5.71,5.72,139600.0,3.8428,3.8428,3.8361,3.8428,139600.0
2011-08-03 13:55:00,5.72,5.72,5.71,5.72,133200.0,3.8428,3.8428,3.8361,3.8428,133200.0
2011-08-03 14:00:00,5.72,5.73,5.71,5.73,332400.0,3.8428,3.8495,3.8361,3.8495,332400.0
2011-08-03 14:05:00,5.73,5.73,5.71,5.72,299600.0,3.8495,3.8495,3.8361,3.8428,299600.0
2011-08-03 14:10:00,5.72,5.73,5.72,5.73,180800.0,3.8428,3.8495,3.8428,3.8495,180800.0
2011-08-03 14:15:00,5.73,5.73,5.72,5.72,198800.0,3.8495,3.8495,3.8428,3.8428,198800.0
2011-08-03 14:20:00,5.72,5.72,5.71,5.71,282000.0,3.8428,3.8428,3.8361,3.8361,282000.0
2011-08-03 14:25:00,5.71,5.72,5.7,5.71,282800.0,3.8361,3.8428,3.8294,3.8361,282800.0
2011-08-03 14:30:00,5.72,5.72,5.7,5.71,176400.0,3.8428,3.8428,3.8294,3.8361,176400.0
2011-08-03 14:35:00,5.71,5.72,5.7,5.71,211600.0,3.8361,3.8428,3.8294,3.8361,211600.0
2011-08-03 14:40:00,5.71,5.72,5.71,5.72,166000.0,3.8361,3.8428,3.8361,3.8428,166000.0
2011-08-03 14:45:00,5.71,5.72,5.7,5.72,151600.0,3.8361,3.8428,3.8294,3.8428,151600.0
2011-08-03 14:50:00,5.72,5.72,5.72,5.72,145600.0,3.8428,3.8428,3.8428,3.8428,145600.0
2011-08-03 14:55:00,5.72,5.73,5.72,5.73,186000.0,3.8428,3.8495,3.8428,3.8495,186000.0
2011-08-03 15:00:00,5.73,5.73,5.71,5.71,283600.0,3.8495,3.8495,3.8361,3.8361,283600.0
2011-08-03 15:05:00,5.71,5.72,5.69,5.7,168000.0,3.8361,3.8428,3.8227,3.8294,168000.0
2011-08-03 15:10:00,5.69,5.71,5.69,5.7,208400.0,3.8227,3.8361,3.8227,3.8294,208400.0
2011-08-03 15:15:00,5.7,5.72,5.7,5.72,330800.0,3.8294,3.8428,3.8294,3.8428,330800.0
2011-08-03 15:20:00,5.72,5.73,5.71,5.72,405200.0,3.8428,3.8495,3.8361,3.8428,405200.0
2011-08-03 15:25:00,5.72,5.73,5.71,5.71,260800.0,3.8428,3.8495,3.8361,3.8361,260800.0
2011-08-03 15:30:00,5.72,5.72,5.71,5.71,254800.0,3.8428,3.8428,3.8361,3.8361,254800.0
2011-08-03 15:35:00,5.71,5.72,5.71,5.72,195600.0,3.8361,3.8428,3.8361,3.8428,195600.0
2011-08-03 15:40:00,5.72,5.73,5.72,5.72,399600.0,3.8428,3.8495,3.8428,3.8428,399600.0
2011-08-03 15:45:00,5.71,5.72,5.71,5.72,329600.0,3.8361,3.8428,3.8361,3.8428,329600.0
2011-08-03 15:50:00,5.72,5.72,5.71,5.71,534800.0,3.8428,3.8428,3.8361,3.8361,534800.0
2011-08-03 15:55:00,5.71,5.72,5.71,5.72,908000.0,3.8361,3.8428,3.8361,3.8428,908000.0
2011-08-04 09:30:00,5.65,5.67,5.62,5.62,183600.0,3.7958,3.8092,3.7756,3.7756,183600.0
2011-08-04 09:35:00,5.63,5.65,5.62,5.63,207600.0,3.7824,3.7958,3.7756,3.7824,207600.0
2011-08-04 09:40:00,5.63,5.65,5.62,5.64,246000.0,3.7824,3.7958,3.7756,3.7891,246000.0
2011-08-04 09:45:00,5.63,5.64,5.58,5.58,218000.0,3.7824,3.7891,3.7488,3.7488,218000.0
2011-08-04 09:50:00,5.59,5.6,5.58,5.59,332400.0,3.7555,3.7622,3.7488,3.7555,332400.0
2011-08-04 09:55:00,5.59,5.61,5.58,5.58,151200.0,3.7555,3.7689,3.7488,3.7488,151200.0
2011-08-04 10:00:00,5.59,5.6,5.58,5.59,228400.0,3.7555,3.7622,3.7488,3.7555,228400.0
2011-08-04 10:05:00,5.59,5.61,5.59,5.6,240400.0,3.7555,3.7689,3.7555,3.7622,240400.0
2011-08-04 10:10:00,5.6,5.6,5.58,5.59,118400.0,3.7622,3.7622,3.7488,3.7555,118400.0
2011-08-04 10:15:00,5.59,5.59,5.56,5.56,149600.0,3.7555,3.7555,3.7353,3.7353,149600.0
2011-08-04 10:20:00,5.56,5.57,5.56,5.57,162800.0,3.7353,3.7421,3.7353,3.7421,162800.0
2011-08-04 10:25:00,5.57,5.59,5.57,5.58,157600.0,3.7421,3.7555,3.7421,3.7488,157600.0
2011-08-04 10:30:00,5.58,5.6,5.57,5.59,211600.0,3.7488,3.7622,3.7421,3.7555,211600.0
2011-08-04 10:35:00,5.59,5.6,5.58,5.59,224800.0,3.7555,3.7622,3.7488,3.7555,224800.0
2011-08-04 10:40:00,5.59,5.59,5.56,5.57,177600.0,3.7555,3.7555,3.7353,3.7421,177600.0
2011-08-04 10:45:00,5.57,5.57,5.56,5.56,206400.0,3.7421,3.7421,3.7353,3.7353,206400.0
2011-08-04 10:50:00,5.56,5.56,5.54,5.55,157200.0,3.7353,3.7353,3.7219,3.7286,157200.0
2011-08-04 10:55:00,5.55,5.55,5.52,5.53,294000.0,3.7286,3.7286,3.7085,3.7152,294000.0
2011-08-04 11:00:00,5.53,5.55,5.51,5.54,188000.0,3.7152,3.7286,3.7017,3.7219,188000.0
2011-08-04 11:05:00,5.54,5.56,5.54,5.55,269600.0,3.7219,3.7353,3.7219,3.7286,269600.0
2011-08-04 11:10:00,5.55,5.56,5.54,5.56,140000.0,3.7286,3.7353,3.7219,3.7353,140000.0
2011-08-04 11:15:00,5.56,5.57,5.55,5.56,129600.0,3.7353,3.7421,3.7286,3.7353,129600.0
2011-08-04 11:20:00,5.56,5.57,5.52,5.52,313200.0,3.7353,3.7421,3.7085,3.7085,313200.0
2011-08-04 11:25:00,5.53,5.56,5.52,5.54,291200.0,3.7152,3.7353,3.7085,3.7219,291200.0
2011-08-04 11:30:00,5.54,5.55,5.52,5.54,227200.0,3.7219,3.7286,3.7085,3.7219,227200.0
2011-08-04 11:35:00,5.54,5.54,5.53,5.54,100000.0,3.7219,3.7219,3.7152,3.7219,100000.0
2011-08-04 11:40:00,5.54,5.54,5.51,5.53,377200.0,3.7219,3.7219,3.7017,3.7152,377200.0
2011-08-04 11:45:00,5.53,5.53,5.49,5.5,458000.0,3.7152,3.7152,3.6883,3.695,458000.0
2011-08-04 11:50:00,5.5,5.52,5.5,5.51,462000.0,3.695,3.7085,3.695,3.7017,462000.0
2011-08-04 11:55:00,5.51,5.53,5.51,5.53,145200.0,3.7017,3.7152,3.7017,3.7152,145200.0
2011-08-04 12:00:00,5.53,5.56,5.52,5.56,280800.0,3.7152,3.7353,3.7085,3.7353,280800.0
2011-08-04 12:05:00,5.56,5.57,5.55,5.56,210000.0,3.7353,3.7421,3.7286,3.7353,210000.0
2011-08-04 12:10:00,5.56,5.57,5.55,5.57,182400.0,3.7353,3.7421,3.7286,3.7421,182400.0
2011-08-04 12:15:00,5.57,5.58,5.56,5.57,130400.0,3.7421,3.7488,3.7353,3.7421,130400.0
2011-08-04 12:20:00,5.57,5.58,5.57,5.57,128400.0,3.7421,3.7488,3.7421,3.7421,128400.0
2011-08-04 12:25:00,5.57,5.59,5.56,5.58,164400.0,3.7421,3.7555,3.7353,3.7488,164400.0
2011-08-04 12:30:00,5.58,5.6,5.58,5.59,196800.0,3.7488,3.7622,3.7488,3.7555,196800.0
2011-08-04 12:35:00,5.59,5.61,5.58,5.61,151600.0,3.7555,3.7689,3.7488,3.7689,151600.0
2011-08-04 12:40:00,5.6,5.61,5.6,5.6,142000.0,3.7622,3.7689,3.7622,3.7622,142000.0
2011-08-04 12:45:00,5.6,5.61,5.6,5.6,216800.0,3.7622,3.7689,3.7622,3.7622,216800.0
2011-08-04 12:50:00,5.6,5.6,5.59,5.6,204800.0,3.7622,3.7622,3.7555,3.7622,204800.0
2011-08-04 12:55:00,5.6,5.6,5.58,5.58,115200.0,3.7622,3.7622,3.7488,3.7488,115200.0
2011-08-04 13:00:00,5.58,5.6,5.58,5.59,242400.0,3.7488,3.7622,3.7488,3.7555,242400.0
2011-08-04 13:05:00,5.59,5.6,5.58,5.59,298800.0,3.7555,3.7622,3.7488,3.7555,298800.0
2011-08-04 13:10:00,5.59,5.59,5.57,5.57,302800.0,3.7555,3.7555,3.7421,3.7421,302800.0
2011-08-04 13:15:00,5.58,5.58,5.56,5.56,251600.0,3.7488,3.7488,3.7353,3.7353,251600.0
2011-08-04 13:20:00,5.56,5.57,5.56,5.56,160400.0,3.7353,3.7421,3.7353,3.7353,160400.0
2011-08-04 13:25:00,5.57,5.57,5.56,5.56,242400.0,3.7421,3.7421,3.7353,3.7353,242400.0
2011-08-04 13:30:00,5.57,5.57,5.56,5.56,129600.0,3.7421,3.7421,3.7353,3.7353,129600.0
2011-08-04 13:35:00,5.56,5.56,5.55,5.55,207200.0,3.7353,3.7353,3.7286,3.7286,207200.0
2011-08-04 13:40:00,5.55,5.56,5.54,5.54,146400.0,3.7286,3.7353,3.7219,3.7219,146400.0
2011-08-04 13:45:00,5.54,5.54,5.52,5.52,367600.0,3.7219,3.7219,3.7085,3.7085,367600.0
2011-08-04 13:50:00,5.53,5.53,5.52,5.52,159600.0,3.7152,3.7152,3.7085,3.7085,159600.0
2011-08-04 13:55:00,5.52,5.54,5.52,5.53,213200.0,3.7085,3.7219,3.7085,3.7152,213200.0
2011-08-04 14:00:00,5.53,5.54,5.52,5.54,253600.0,3.7152,3.7219,3.7085,3.7219,253600.0
2011-08-04 14:05:00,5.53,5.55,5.52,5.54,337200.0,3.7152,3.7286,3.7085,3.7219,337200.0
2011-08-04 14:10:00,5.54,5.55,5.54,5.55,321600.0,3.7219,3.7286,3.7219,3.7286,321600.0
2011-08-04 14:15:00,5.55,5.56,5.54,5.54,392800.0,3.7286,3.7353,3.7219,3.7219,392800.0
2011-08-04 14:20:00,5.54,5.55,5.53,5.54,392400.0,3.7219,3.7286,3.7152,3.7219,392400.0
2011-08-04 14:25:00,5.54,5.54,5.51,5.52,462400.0,3.7219,3.7219,3.7017,3.7085,462400.0
2011-08-04 14:30:00,5.52,5.52,5.5,5.52,296400.0,3.7085,3.7085,3.695,3.7085,296400.0
2011-08-04 14:35:00,5.52,5.53,5.52,5.53,251600.0,3.7085,3.7152,3.7085,3.7152,251600.0
2011-08-04 14:40:00,5.53,5.56,5.53,5.56,229600.0,3.7152,3.7353,3.7152,3.7353,229600.0
2011-08-04 14:45:00,5.55,5.56,5.55,5.56,242800.0,3.7286,3.7353,3.7286,3.7353,242800.0
2011-08-04 14:50:00,5.56,5.56,5.55,5.55,166800.0,3.7353,3.7353,3.7286,3.7286,166800.0
2011-08-04 14:55:00,5.55,5.55,5.54,5.55,194400.0,3.7286,3.7286,3.7219,3.7286,194400.0
2011-08-04 15:00:00,5.55,5.56,5.54,5.56,326000.0,3.7286,3.7353,3.7219,3.7353,326000.0
2011-08-04 15:05:00,5.56,5.58,5.56,5.57,352000.0,3.7353,3.7488,3.7353,3.7421,352000.0
2011-08-04 15:10:00,5.57,5.58,5.56,5.56,202400.0,3.7421,3.7488,3.7353,3.7353,202400.0
2011-08-04 15:15:00,5.56,5.57,5.55,5.55,244400.0,3.7353,3.7421,3.7286,3.7286,244400.0
2011-08-04 15:20:00,5.55,5.56,5.54,5.55,189200.0,3.7286,3.7353,3.7219,3.7286,189200.0
2011-08-04 15:25:00,5.55,5.55,5.53,5.53,312400.0,3.7286,3.7286,3.7152,3.7152,312400.0
2011-08-04 15:30:00,5.53,5.53,5.51,5.52,1012000.0,3.7152,3.7152,3.7017,3.7085,1012000.0
2011-08-04 15:35:00,5.52,5.52,5.5,5.5,791600.0,3.7085,3.7085,3.695,3.695,791600.0
2011-08-04 15:40:00,5.5,5.51,5.5,5.5,907200.0,3.695,3.7017,3.695,3.695,907200.0
2011-08-04 15:45:00,5.5,5.51,5.49,5.5,1101200.0,3.695,3.7017,3.6883,3.695,1101200.0
2011-08-04 15:50:00,5.5,5.5,5.48,5.48,848800.0,3.695,3.695,3.6816,3.6816,848800.0
2011-08-04 15:55:00,5.48,5.49,5.47,5.47,1628000.0,3.6816,3.6883,3.6749,3.6749,1628000.0
2011-08-05 09:30:00,5.52,5.6,5.52,5.58,340800.0,3.7085,3.7622,3.7085,3.7488,340800.0
2011-08-05 09:35:00,5.58,5.61,5.54,5.56,218000.0,3.7488,3.7689,3.7219,3.7353,218000.0
2011-08-05 09:40:00,5.55,5.58,5.55,5.56,208800.0,3.7286,3.7488,3.7286,3.7353,208800.0
2011-08-05 09:45:00,5.56,5.58,5.55,5.55,205200.0,3.7353,3.7488,3.7286,3.7286,205200.0
2011-08-05 09:50:00,5.55,5.55,5.49,5.51,531600.0,3.7286,3.7286,3.6883,3.7017,531600.0
2011-08-05 09:55:00,5.51,5.53,5.49,5.5,297600.0,3.7017,3.7152,3.6883,3.695,297600.0
2011-08-05 10:00:00,5.5,5.51,5.47,5.49,540800.0,3.695,3.7017,3.6749,3.6883,540800.0
2011-08-05 10:05:00,5.49,5.53,5.47,5.53,590400.0,3.6883,3.7152,3.6749,3.7152,590400.0
2011-08-05 10:10:00,5.53,5.54,5.49,5.5,471600.0,3.7152,3.7219,3.6883,3.695,471600.0
2011-08-05 10:15:00,5.5,5.53,5.49,5.52,385600.0,3.695,3.7152,3.6883,3.7085,385600.0
2011-08-05 10:20:00,5.52,5.55,5.51,5.54,399200.0,3.7085,3.7286,3.7017,3.7219,399200.0
2011-08-05 10:25:00,5.54,5.55,5.52,5.52,303200.0,3.7219,3.7286,3.7085,3.7085,303200.0
2011-08-05 10:30:00,5.52,5.53,5.49,5.49,322800.0,3.7085,3.7152,3.6883,3.6883,322800.0
2011-08-05 10:35:00,5.49,5.51,5.46,5.5,430800.0,3.6883,3.7017,3.6682,3.695,430800.0
2011-08-05 10:40:00,5.5,5.51,5.48,5.49,343600.0,3.695,3.7017,3.6816,3.6883,343600.0
2011-08-05 10:45:00,5.49,5.51,5.48,5.5,444800.0,3.6883,3.7017,3.6816,3.695,444800.0
2011-08-05 10:50:00,5.5,5.52,5.49,5.5,300800.0,3.695,3.7085,3.6883,3.695,300800.0
2011-08-05 10:55:00,5.5,5.51,5.48,5.51,253600.0,3.695,3.7017,3.6816,3.7017,253600.0
2011-08-05 11:00:00,5.51,5.51,5.48,5.49,329200.0,3.7017,3.7017,3.6816,3.6883,329200.0
2011-08-05 11:05:00,5.49,5.5,5.47,5.49,312800.0,3.6883,3.695,3.6749,3.6883,312800.0
2011-08-05 11:10:00,5.48,5.49,5.46,5.47,278000.0,3.6816,3.6883,3.6682,3.6749,278000.0
2011-08-05 11:15:00,5.47,5.48,5.45,5.46,322000.0,3.6749,3.6816,3.6614,3.6682,322000.0
2011-08-05 11:20:00,5.46,5.46,5.45,5.45,448400.0,3.6682,3.6682,3.6614,3.6614,448400.0
2011-08-05 11:25:00,5.45,5.49,5.45,5.48,469200.0,3.6614,3.6883,3.6614,3.6816,469200.0
2011-08-05 11:30:00,5.48,5.5,5.46,5.49,495200.0,3.6816,3.695,3.6682,3.6883,495200.0
2011-08-05 11:35:00,5.49,5.49,5.46,5.46,474000.0,3.6883,3.6883,3.6682,3.6682,474000.0
2011-08-05 11:40:00,5.46,5.47,5.45,5.46,429600.0,3.6682,3.6749,3.6614,3.6682,429600.0
2011-08-05 11:45:00,5.46,5.46,5.41,5.41,478000.0,3.6682,3.6682,3.6346,3.6346,478000.0
2011-08-05 11:50:00,5.41,5.42,5.4,5.42,252800.0,3.6346,3.6413,3.6278,3.6413,252800.0
2011-08-05 11:55:00,5.41,5.42,5.38,5.38,688800.0,3.6346,3.6413,3.6144,3.6144,688800.0
2011-08-05 12:00:00,5.38,5.4,5.38,5.39,392400.0,3.6144,3.6278,3.6144,3.6211,392400.0
2011-08-05 12:05:00,5.39,5.42,5.38,5.42,237600.0,3.6211,3.6413,3.6144,3.6413,237600.0
2011-08-05 12:10:00,5.42,5.45,5.41,5.45,292800.0,3.6413,3.6614,3.6346,3.6614,292800.0
2011-08-05 12:15:00,5.45,5.49,5.44,5.45,395200.0,3.6614,3.6883,3.6547,3.6614,395200.0
2011-08-05 12:20:00,5.45,5.45,5.42,5.45,304400.0,3.6614,3.6614,3.6413,3.6614,304400.0
2011-08-05 12:25:00,5.45,5.46,5.42,5.44,338400.0,3.6614,3.6682,3.6413,3.6547,338400.0
2011-08-05 12:30:00,5.43,5.46,5.42,5.45,340000.0,3.648,3.6682,3.6413,3.6614,340000.0
2011-08-05 12:35:00,5.46,5.51,5.45,5.5,1066000.0,3.6682,3.7017,3.6614,3.695,1066000.0
2011-08-05 12:40:00,5.5,5.52,5.47,5.5,410400.0,3.695,3.7085,3.6749,3.695,410400.0
2011-08-05 12:45:00,5.5,5.55,5.49,5.53,498400.0,3.695,3.7286,3.6883,3.7152,498400.0
2011-08-05 12:50:00,5.53,5.56,5.52,5.54,321600.0,3.7152,3.7353,3.7085,3.7219,321600.0
2011-08-05 12:55:00,5.53,5.55,5.53,5.54,206000.0,3.7152,3.7286,3.7152,3.7219,206000.0
2011-08-05 13:00:00,5.54,5.55,5.51,5.51,247600.0,3.7219,3.7286,3.7017,3.7017,247600.0
2011-08-05 13:05:00,5.51,5.53,5.49,5.51,165200.0,3.7017,3.7152,3.6883,3.7017,165200.0
2011-08-05 13:10:00,5.51,5.54,5.51,5.52,175200.0,3.7017,3.7219,3.7017,3.7085,175200.0
2011-08-05 13:15:00,5.52,5.55,5.52,5.55,165600.0,3.7085,3.7286,3.7085,3.7286,165600.0
2011-08-05 13:20:00,5.55,5.56,5.53,5.54,196800.0,3.7286,3.7353,3.7152,3.7219,196800.0
2011-08-05 13:25:00,5.54,5.55,5.53,5.54,178800.0,3.7219,3.7286,3.7152,3.7219,178800.0
2011-08-05 13:30:00,5.54,5.55,5.52,5.53,253200.0,3.7219,3.7286,3.7085,3.7152,253200.0
2011-08-05 13:35:00,5.54,5.54,5.52,5.54,328400.0,3.7219,3.7219,3.7085,3.7219,328400.0
2011-08-05 13:40:00,5.54,5.55,5.52,5.54,356800.0,3.7219,3.7286,3.7085,3.7219,356800.0
2011-08-05 13:45:00,5.54,5.55,5.52,5.55,444400.0,3.7219,3.7286,3.7085,3.7286,444400.0
2011-08-05 13:50:00,5.54,5.57,5.54,5.56,316000.0,3.7219,3.7421,3.7219,3.7353,316000.0
2011-08-05 13:55:00,5.56,5.57,5.55,5.55,241200.0,3.7353,3.7421,3.7286,3.7286,241200.0
2011-08-05 14:00:00,5.55,5.56,5.53,5.55,321600.0,3.7286,3.7353,3.7152,3.7286,321600.0
2011-08-05 14:05:00,5.54,5.55,5.53,5.53,749200.0,3.7219,3.7286,3.7152,3.7152,749200.0
2011-08-05 14:10:00,5.53,5.55,5.51,5.55,280800.0,3.7152,3.7286,3.7017,3.7286,280800.0
2011-08-05 14:15:00,5.55,5.57,5.53,5.55,440800.0,3.7286,3.7421,3.7152,3.7286,440800.0
2011-08-05 14:20:00,5.55,5.56,5.54,5.55,255600.0,3.7286,3.7353,3.7219,3.7286,255600.0
2011-08-05 14:25:00,5.55,5.55,5.54,5.55,176000.0,3.7286,3.7286,3.7219,3.7286,176000.0
2011-08-05 14:30:00,5.55,5.55,5.54,5.54,172000.0,3.7286,3.7286,3.7219,3.7219,172000.0
2011-08-05 14:35:00,5.54,5.55,5.54,5.55,132400.0,3.7219,3.7286,3.7219,3.7286,132400.0
2011-08-05 14:40:00,5.55,5.55,5.54,5.55,164000.0,3.7286,3.7286,3.7219,3.7286,164000.0
2011-08-05 14:45:00,5.55,5.55,5.53,5.53,209200.0,3.7286,3.7286,3.7152,3.7152,209200.0
2011-08-05 14:50:00,5.53,5.54,5.51,5.54,390000.0,3.7152,3.7219,3.7017,3.7219,390000.0
2011-08-05 14:55:00,5.54,5.54,5.51,5.53,307600.0,3.7219,3.7219,3.7017,3.7152,307600.0
2011-08-05 15:00:00,5.53,5.54,5.51,5.51,286000.0,3.7152,3.7219,3.7017,3.7017,286000.0
2011-08-05 15:05:00,5.51,5.51,5.48,5.49,341600.0,3.7017,3.7017,3.6816,3.6883,341600.0
2011-08-05 15:10:00,5.49,5.51,5.48,5.5,388000.0,3.6883,3.7017,3.6816,3.695,388000.0
2011-08-05 15:15:00,5.5,5.51,5.5,5.5,264800.0,3.695,3.7017,3.695,3.695,264800.0
2011-08-05 15:20:00,5.5,5.51,5.49,5.51,350000.0,3.695,3.7017,3.6883,3.7017,350000.0
2011-08-05 15:25:00,5.51,5.51,5.48,5.48,377200.0,3.7017,3.7017,3.6816,3.6816,377200.0
2011-08-05 15:30:00,5.48,5.51,5.48,5.5,597600.0,3.6816,3.7017,3.6816,3.695,597600.0
2011-08-05 15:35:00,5.5,5.51,5.5,5.51,529600.0,3.695,3.7017,3.695,3.7017,529600.0
2011-08-05 15:40:00,5.51,5.53,5.51,5.53,571600.0,3.7017,3.7152,3.7017,3.7152,571600.0
2011-08-05 15:45:00,5.53,5.53,5.52,5.52,610800.0,3.7152,3.7152,3.7085,3.7085,610800.0
2011-08-05 15:50:00,5.53,5.54,5.52,5.54,525200.0,3.7152,3.7219,3.7085,3.7219,525200.0
2011-08-05 15:55:00,5.54,5.54,5.53,5.53,732800.0,3.7219,3.7219,3.7152,3.7152,732800.0
2011-08-08 09:30:00,5.41,5.45,5.4,5.44,142000.0,3.6346,3.6614,3.6278,3.6547,142000.0
2011-08-08 09:35:00,5.44,5.44,5.39,5.39,528000.0,3.6547,3.6547,3.6211,3.6211,528000.0
2011-08-08 09:40:00,5.39,5.41,5.34,5.34,520000.0,3.6211,3.6346,3.5875,3.5875,520000.0
2011-08-08 09:45:00,5.34,5.35,5.32,5.33,335600.0,3.5875,3.5943,3.5741,3.5808,335600.0
2011-08-08 09:50:00,5.33,5.36,5.32,5.34,428000.0,3.5808,3.601,3.5741,3.5875,428000.0
2011-08-08 09:55:00,5.34,5.43,5.32,5.35,165200.0,3.5875,3.648,3.5741,3.5943,165200.0
2011-08-08 10:00:00,5.36,5.37,5.35,5.35,185600.0,3.601,3.6077,3.5943,3.5943,185600.0
2011-08-08 10:05:00,5.35,5.37,5.35,5.36,180000.0,3.5943,3.6077,3.5943,3.601,180000.0
2011-08-08 10:10:00,5.36,5.37,5.34,5.34,124000.0,3.601,3.6077,3.5875,3.5875,124000.0
2011-08-08 10:15:00,5.34,5.35,5.31,5.31,270400.0,3.5875,3.5943,3.5674,3.5674,270400.0
2011-08-08 10:20:00,5.31,5.32,5.3,5.3,297600.0,3.5674,3.5741,3.5607,3.5607,297600.0
2011-08-08 10:25:00,5.3,5.31,5.27,5.28,393600.0,3.5607,3.5674,3.5405,3.5472,393600.0
2011-08-08 10:30:00,5.28,5.29,5.26,5.28,275200.0,3.5472,3.5539,3.5338,3.5472,275200.0
2011-08-08 10:35:00,5.27,5.28,5.26,5.28,300800.0,3.5405,3.5472,3.5338,3.5472,300800.0
2011-08-08 10:40:00,5.28,5.3,5.27,5.3,139600.0,3.5472,3.5607,3.5405,3.5607,139600.0
2011-08-08 10:45:00,5.3,5.32,5.28,5.32,250800.0,3.5607,3.5741,3.5472,3.5741,250800.0
2011-08-08 10:50:00,5.32,5.32,5.3,5.3,134000.0,3.5741,3.5741,3.5607,3.5607,134000.0
2011-08-08 10:55:00,5.3,5.3,5.28,5.28,333600.0,3.5607,3.5607,3.5472,3.5472,333600.0
2011-08-08 11:00:00,5.28,5.29,5.27,5.29,314400.0,3.5472,3.5539,3.5405,3.5539,314400.0
2011-08-08 11:05:00,5.29,5.34,5.29,5.34,273600.0,3.5539,3.5875,3.5539,3.5875,273600.0
2011-08-08 11:10:00,5.33,5.35,5.33,5.34,188800.0,3.5808,3.5943,3.5808,3.5875,188800.0
2011-08-08 11:15:00,5.34,5.35,5.33,5.33,296400.0,3.5875,3.5943,3.5808,3.5808,296400.0
2011-08-08 11:20:00,5.33,5.34,5.32,5.34,367600.0,3.5808,3.5875,3.5741,3.5875,367600.0
2011-08-08 11:25:00,5.34,5.35,5.33,5.33,362400.0,3.5875,3.5943,3.5808,3.5808,362400.0
2011-08-08 11:30:00,5.33,5.33,5.31,5.32,272800.0,3.5808,3.5808,3.5674,3.5741,272800.0
2011-08-08 11:35:00,5.32,5.33,5.31,5.32,170800.0,3.5741,3.5808,3.5674,3.5741,170800.0
2011-08-08 11:40:00,5.32,5.33,5.31,5.32,203200.0,3.5741,3.5808,3.5674,3.5741,203200.0
2011-08-08 11:45:00,5.32,5.33,5.31,5.33,166400.0,3.5741,3.5808,3.5674,3.5808,166400.0
2011-08-08 11:50:00,5.33,5.34,5.32,5.33,130000.0,3.5808,3.5875,3.5741,3.5808,130000.0
2011-08-08 11:55:00,5.33,5.34,5.32,5.32,74000.0,3.5808,3.5875,3.5741,3.5741,74000.0
2011-08-08 12:00:00,5.32,5.32,5.3,5.3,140800.0,3.5741,3.5741,3.5607,3.5607,140800.0
2011-08-08 12:05:00,5.3,5.31,5.29,5.31,131200.0,3.5607,3.5674,3.5539,3.5674,131200.0
2011-08-08 12:10:00,5.31,5.32,5.3,5.31,102400.0,3.5674,3.5741,3.5607,3.5674,102400.0
2011-08-08 12:15:00,5.31,5.31,5.28,5.28,140000.0,3.5674,3.5674,3.5472,3.5472,140000.0
2011-08-08 12:20:00,5.29,5.3,5.28,5.29,136800.0,3.5539,3.5607,3.5472,3.5539,136800.0
2011-08-08 12:25:00,5.29,5.3,5.29,5.29,86400.0,3.5539,3.5607,3.5539,3.5539,86400.0
2011-08-08 12:30:00,5.29,5.3,5.29,5.3,114400.0,3.5539,3.5607,3.5539,3.5607,114400.0
2011-08-08 12:35:00,5.29,5.3,5.28,5.28,106400.0,3.5539,3.5607,3.5472,3.5472,106400.0
2011-08-08 12:40:00,5.28,5.3,5.28,5.29,169200.0,3.5472,3.5607,3.5472,3.5539,169200.0
2011-08-08 12:45:00,5.29,5.3,5.28,5.3,152800.0,3.5539,3.5607,3.5472,3.5607,152800.0
2011-08-08 12:50:00,5.3,5.3,5.29,5.29,91600.0,3.5607,3.5607,3.5539,3.5539,91600.0
2011-08-08 12:55:00,5.29,5.3,5.27,5.28,142800.0,3.5539,3.5607,3.5405,3.5472,142800.0
2011-08-08 13:00:00,5.28,5.29,5.28,5.28,90800.0,3.5472,3.5539,3.5472,3.5472,90800.0
2011-08-08 13:05:00,5.28,5.28,5.26,5.26,98000.0,3.5472,3.5472,3.5338,3.5338,98000.0
2011-08-08 13:10:00,5.27,5.27,5.25,5.26,171600.0,3.5405,3.5405,3.5271,3.5338,171600.0
2011-08-08 13:15:00,5.25,5.25,5.24,5.25,306400.0,3.5271,3.5271,3.5204,3.5271,306400.0
2011-08-08 13:20:00,5.25,5.26,5.24,5.25,251200.0,3.5271,3.5338,3.5204,3.5271,251200.0
2011-08-08 13:25:00,5.25,5.26,5.25,5.25,69600.0,3.5271,3.5338,3.5271,3.5271,69600.0
2011-08-08 13:30:00,5.25,5.26,5.24,5.26,144400.0,3.5271,3.5338,3.5204,3.5338,144400.0
2011-08-08 13:35:00,5.25,5.25,5.22,5.22,418000.0,3.5271,3.5271,3.5069,3.5069,418000.0
2011-08-08 13:40:00,5.23,5.23,5.21,5.21,268800.0,3.5136,3.5136,3.5002,3.5002,268800.0
2011-08-08 13:45:00,5.22,5.22,5.19,5.21,278400.0,3.5069,3.5069,3.4868,3.5002,278400.0
2011-08-08 13:50:00,5.21,5.22,5.2,5.22,226800.0,3.5002,3.5069,3.4935,3.5069,226800.0
2011-08-08 13:55:00,5.22,5.23,5.19,5.19,260000.0,3.5069,3.5136,3.4868,3.4868,260000.0
2011-08-08 14:00:00,5.19,5.22,5.19,5.22,306000.0,3.4868,3.5069,3.4868,3.5069,306000.0
2011-08-08 14:05:00,5.22,5.22,5.19,5.2,309200.0,3.5069,3.5069,3.4868,3.4935,309200.0
2011-08-08 14:10:00,5.2,5.21,5.18,5.18,322400.0,3.4935,3.5002,3.48,3.48,322400.0
2011-08-08 14:15:00,5.18,5.18,5.15,5.16,284800.0,3.48,3.48,3.4599,3.4666,284800.0
2011-08-08 14:20:00,5.16,5.17,5.12,5.13,455200.0,3.4666,3.4733,3.4397,3.4465,455200.0
2011-08-08 14:25:00,5.13,5.13,5.09,5.13,563600.0,3.4465,3.4465,3.4196,3.4465,563600.0
2011-08-08 14:30:00,5.13,5.17,5.12,5.16,364000.0,3.4465,3.4733,3.4397,3.4666,364000.0
2011-08-08 14:35:00,5.16,5.17,5.14,5.15,312800.0,3.4666,3.4733,3.4532,3.4599,312800.0
2011-08-08 14:40:00,5.15,5.17,5.15,5.16,188000.0,3.4599,3.4733,3.4599,3.4666,188000.0
2011-08-08 14:45:00,5.16,5.17,5.14,5.15,212800.0,3.4666,3.4733,3.4532,3.4599,212800.0
2011-08-08 14:50:00,5.16,5.18,5.15,5.18,240800.0,3.4666,3.48,3.4599,3.48,240800.0
2011-08-08 14:55:00,5.18,5.18,5.17,5.18,202800.0,3.48,3.48,3.4733,3.48,202800.0
2011-08-08 15:00:00,5.18,5.18,5.17,5.18,216400.0,3.48,3.48,3.4733,3.48,216400.0
2011-08-08 15:05:00,5.18,5.21,5.18,5.21,403600.0,3.48,3.5002,3.48,3.5002,403600.0
2011-08-08 15:10:00,5.21,5.23,5.19,5.23,389600.0,3.5002,3.5136,3.4868,3.5136,389600.0
2011-08-08 15:15:00,5.23,5.27,5.22,5.25,575200.0,3.5136,3.5405,3.5069,3.5271,575200.0
2011-08-08 15:20:00,5.25,5.26,5.24,5.26,376400.0,3.5271,3.5338,3.5204,3.5338,376400.0
2011-08-08 15:25:00,5.26,5.26,5.21,5.22,334000.0,3.5338,3.5338,3.5002,3.5069,334000.0
2011-08-08 15:30:00,5.22,5.23,5.2,5.21,674000.0,3.5069,3.5136,3.4935,3.5002,674000.0
2011-08-08 15:35:00,5.21,5.21,5.19,5.2,477600.0,3.5002,3.5002,3.4868,3.4935,477600.0
2011-08-08 15:40:00,5.2,5.2,5.17,5.18,468400.0,3.4935,3.4935,3.4733,3.48,468400.0
2011-08-08 15:45:00,5.17,5.18,5.14,5.15,586000.0,3.4733,3.48,3.4532,3.4599,586000.0
2011-08-08 15:50:00,5.15,5.17,5.14,5.17,831600.0,3.4599,3.4733,3.4532,3.4733,831600.0
2011-08-08 15:55:00,5.16,5.17,5.15,5.15,873600.0,3.4666,3.4733,3.4599,3.4599,873600.0
2011-08-09 09:30:00,5.17,5.21,5.16,5.21,316400.0,3.4733,3.5002,3.4666,3.5002,316400.0
2011-08-09 09:35:00,5.21,5.25,5.21,5.22,170800.0,3.5002,3.5271,3.5002,3.5069,170800.0
2011-08-09 09:40:00,5.22,5.22,5.14,5.14,204000.0,3.5069,3.5069,3.4532,3.4532,204000.0
2011-08-09 09:45:00,5.15,5.2,5.15,5.19,275200.0,3.4599,3.4935,3.4599,3.4868,275200.0
2011-08-09 09:50:00,5.19,5.24,5.19,5.24,204800.0,3.4868,3.5204,3.4868,3.5204,204800.0
2011-08-09 09:55:00,5.24,5.27,5.23,5.25,259200.0,3.5204,3.5405,3.5136,3.5271,259200.0
2011-08-09 10:00:00,5.26,5.29,5.25,5.28,271200.0,3.5338,3.5539,3.5271,3.5472,271200.0
2011-08-09 10:05:00,5.28,5.29,5.25,5.26,228800.0,3.5472,3.5539,3.5271,3.5338,228800.0
2011-08-09 10:10:00,5.26,5.27,5.25,5.27,175600.0,3.5338,3.5405,3.5271,3.5405,175600.0
2011-08-09 10:15:00,5.27,5.27,5.23,5.26,146400.0,3.5405,3.5405,3.5136,3.5338,146400.0
2011-08-09 10:20:00,5.26,5.27,5.24,5.26,111200.0,3.5338,3.5405,3.5204,3.5338,111200.0
2011-08-09 10:25:00,5.26,5.28,5.25,5.28,163200.0,3.5338,3.5472,3.5271,3.5472,163200.0
2011-08-09 10:30:00,5.28,5.28,5.26,5.28,162000.0,3.5472,3.5472,3.5338,3.5472,162000.0
2011-08-09 10:35:00,5.28,5.28,5.26,5.27,194400.0,3.5472,3.5472,3.5338,3.5405,194400.0
2011-08-09 10:40:00,5.26,5.27,5.25,5.26,259600.0,3.5338,3.5405,3.5271,3.5338,259600.0
2011-08-09 10:45:00,5.26,5.28,5.26,5.28,222000.0,3.5338,3.5472,3.5338,3.5472,222000.0
2011-08-09 10:50:00,5.28,5.3,5.27,5.29,225200.0,3.5472,3.5607,3.5405,3.5539,225200.0
2011-08-09 10:55:00,5.29,5.3,5.28,5.28,216800.0,3.5539,3.5607,3.5472,3.5472,216800.0
2011-08-09 11:00:00,5.29,5.29,5.25,5.25,186800.0,3.5539,3.5539,3.5271,3.5271,186800.0
2011-08-09 11:05:00,5.25,5.27,5.25,5.26,196800.0,3.5271,3.5405,3.5271,3.5338,196800.0
2011-08-09 11:10:00,5.26,5.26,5.23,5.24,313200.0,3.5338,3.5338,3.5136,3.5204,313200.0
2011-08-09 11:15:00,5.24,5.26,5.24,5.26,129200.0,3.5204,3.5338,3.5204,3.5338,129200.0
2011-08-09 11:20:00,5.26,5.26,5.25,5.26,144000.0,3.5338,3.5338,3.5271,3.5338,144000.0
2011-08-09 11:25:00,5.26,5.28,5.26,5.28,211600.0,3.5338,3.5472,3.5338,3.5472,211600.0
2011-08-09 11:30:00,5.28,5.28,5.26,5.27,126400.0,3.5472,3.5472,3.5338,3.5405,126400.0
2011-08-09 11:35:00,5.27,5.28,5.26,5.26,128800.0,3.5405,3.5472,3.5338,3.5338,128800.0
2011-08-09 11:40:00,5.26,5.28,5.26,5.28,106000.0,3.5338,3.5472,3.5338,3.5472,106000.0
2011-08-09 11:45:00,5.28,5.28,5.27,5.27,110800.0,3.5472,3.5472,3.5405,3.5405,110800.0
2011-08-09 11:50:00,5.27,5.28,5.27,5.28,102800.0,3.5405,3.5472,3.5405,3.5472,102800.0
2011-08-09 11:55:00,5.28,5.3,5.28,5.29,162400.0,3.5472,3.5607,3.5472,3.5539,162400.0
2011-08-09 12:00:00,5.29,5.3,5.29,5.29,138400.0,3.5539,3.5607,3.5539,3.5539,138400.0
2011-08-09 12:05:00,5.28,5.29,5.28,5.29,122800.0,3.5472,3.5539,3.5472,3.5539,122800.0
2011-08-09 12:10:00,5.29,5.29,5.27,5.27,482400.0,3.5539,3.5539,3.5405,3.5405,482400.0
2011-08-09 12:15:00,5.27,5.28,5.26,5.27,143600.0,3.5405,3.5472,3.5338,3.5405,143600.0
2011-08-09 12:20:00,5.27,5.28,5.27,5.27,140800.0,3.5405,3.5472,3.5405,3.5405,140800.0
2011-08-09 12:25:00,5.27,5.27,5.25,5.26,73600.0,3.5405,3.5405,3.5271,3.5338,73600.0
2011-08-09 12:30:00,5.26,5.26,5.25,5.25,103200.0,3.5338,3.5338,3.5271,3.5271,103200.0
2011-08-09 12:35:00,5.25,5.26,5.25,5.26,78400.0,3.5271,3.5338,3.5271,3.5338,78400.0
2011-08-09 12:40:00,5.26,5.26,5.25,5.25,92400.0,3.5338,3.5338,3.5271,3.5271,92400.0
2011-08-09 12:45:00,5.25,5.25,5.24,5.24,56000.0,3.5271,3.5271,3.5204,3.5204,56000.0
2011-08-09 12:50:00,5.24,5.24,5.23,5.24,78400.0,3.5204,3.5204,3.5136,3.5204,78400.0
2011-08-09 12:55:00,5.24,5.24,5.22,5.22,148000.0,3.5204,3.5204,3.5069,3.5069,148000.0
2011-08-09 13:00:00,5.22,5.23,5.22,5.23,164400.0,3.5069,3.5136,3.5069,3.5136,164400.0
2011-08-09 13:05:00,5.23,5.24,5.22,5.24,146800.0,3.5136,3.5204,3.5069,3.5204,146800.0
2011-08-09 13:10:00,5.24,5.25,5.23,5.24,107600.0,3.5204,3.5271,3.5136,3.5204,107600.0
2011-08-09 13:15:00,5.24,5.25,5.23,5.23,69200.0,3.5204,3.5271,3.5136,3.5136,69200.0
2011-08-09 13:20:00,5.23,5.24,5.23,5.23,89600.0,3.5136,3.5204,3.5136,3.5136,89600.0
2011-08-09 13:25:00,5.23,5.23,5.23,5.23,171200.0,3.5136,3.5136,3.5136,3.5136,171200.0
2011-08-09 13:30:00,5.23,5.24,5.22,5.22,184800.0,3.5136,3.5204,3.5069,3.5069,184800.0
2011-08-09 13:35:00,5.22,5.22,5.21,5.22,271600.0,3.5069,3.5069,3.5002,3.5069,271600.0
2011-08-09 13:40:00,5.22,5.23,5.22,5.23,248800.0,3.5069,3.5136,3.5069,3.5136,248800.0
2011-08-09 13:45:00,5.23,5.23,5.2,5.21,348000.0,3.5136,3.5136,3.4935,3.5002,348000.0
2011-08-09 13:50:00,5.21,5.21,5.18,5.18,252000.0,3.5002,3.5002,3.48,3.48,252000.0
2011-08-09 13:55:00,5.18,5.2,5.17,5.19,421600.0,3.48,3.4935,3.4733,3.4868,421600.0
2011-08-09 14:00:00,5.19,5.19,5.18,5.18,320400.0,3.4868,3.4868,3.48,3.48,320400.0
2011-08-09 14:05:00,5.18,5.19,5.18,5.19,218000.0,3.48,3.4868,3.48,3.4868,218000.0
2011-08-09 14:10:00,5.19,5.19,5.17,5.19,178400.0,3.4868,3.4868,3.4733,3.4868,178400.0
2011-08-09 14:15:00,5.18,5.22,5.16,5.17,215600.0,3.48,3.5069,3.4666,3.4733,215600.0
2011-08-09 14:20:00,5.18,5.2,5.11,5.14,622400.0,3.48,3.4935,3.433,3.4532,622400.0
2011-08-09 14:25:00,5.14,5.19,5.13,5.18,261600.0,3.4532,3.4868,3.4465,3.48,261600.0
2011-08-09 14:30:00,5.18,5.18,5.14,5.14,214000.0,3.48,3.48,3.4532,3.4532,214000.0
2011-08-09 14:35:00,5.14,5.15,5.12,5.12,358800.0,3.4532,3.4599,3.4397,3.4397,358800.0
2011-08-09 14:40:00,5.12,5.12,5.06,5.06,482800.0,3.4397,3.4397,3.3994,3.3994,482800.0
2011-08-09 14:45:00,5.06,5.12,5.06,5.1,404400.0,3.3994,3.4397,3.3994,3.4263,404400.0
2011-08-09 14:50:00,5.1,5.15,5.1,5.12,432000.0,3.4263,3.4599,3.4263,3.4397,432000.0
2011-08-09 14:55:00,5.12,5.13,5.1,5.11,352400.0,3.4397,3.4465,3.4263,3.433,352400.0
2011-08-09 15:00:00,5.11,5.14,5.09,5.13,419600.0,3.433,3.4532,3.4196,3.4465,419600.0
2011-08-09 15:05:00,5.13,5.15,5.12,5.13,259600.0,3.4465,3.4599,3.4397,3.4465,259600.0
2011-08-09 15:10:00,5.13,5.18,5.13,5.18,319600.0,3.4465,3.48,3.4465,3.48,319600.0
2011-08-09 15:15:00,5.18,5.22,5.18,5.2,218400.0,3.48,3.5069,3.48,3.4935,218400.0
2011-08-09 15:20:00,5.2,5.21,5.18,5.2,290800.0,3.4935,3.5002,3.48,3.4935,290800.0
2011-08-09 15:25:00,5.2,5.22,5.19,5.22,266800.0,3.4935,3.5069,3.4868,3.5069,266800.0
2011-08-09 15:30:00,5.22,5.23,5.2,5.22,352800.0,3.5069,3.5136,3.4935,3.5069,352800.0
2011-08-09 15:35:00,5.22,5.24,5.21,5.23,398000.0,3.5069,3.5204,3.5002,3.5136,398000.0
2011-08-09 15:40:00,5.24,5.28,5.23,5.27,500800.0,3.5204,3.5472,3.5136,3.5405,500800.0
2011-08-09 15:45:00,5.27,5.31,5.26,5.3,666000.0,3.5405,3.5674,3.5338,3.5607,666000.0
2011-08-09 15:50:00,5.3,5.32,5.3,5.31,488800.0,3.5607,3.5741,3.5607,3.5674,488800.0
2011-08-09 15:55:00,5.31,5.34,5.31,5.34,839600.0,3.5674,3.5875,3.5674,3.5875,839600.0
2011-08-10 09:30:00,5.22,5.22,5.12,5.12,296000.0,3.5069,3.5069,3.4397,3.4397,296000.0
2011-08-10 09:35:00,5.12,5.14,5.11,5.14,219600.0,3.4397,3.4532,3.433,3.4532,219600.0
2011-08-10 09:40:00,5.14,5.2,5.13,5.2,108400.0,3.4532,3.4935,3.4465,3.4935,108400.0
2011-08-10 09:45:00,5.2,5.22,5.18,5.2,186800.0,3.4935,3.5069,3.48,3.4935,186800.0
2011-08-10 09:50:00,5.2,5.2,5.16,5.17,123600.0,3.4935,3.4935,3.4666,3.4733,123600.0
2011-08-10 09:55:00,5.16,5.21,5.16,5.17,120000.0,3.4666,3.5002,3.4666,3.4733,120000.0
2011-08-10 10:00:00,5.17,5.18,5.16,5.18,168000.0,3.4733,3.48,3.4666,3.48,168000.0
2011-08-10 10:05:00,5.18,5.2,5.17,5.17,170800.0,3.48,3.4935,3.4733,3.4733,170800.0
2011-08-10 10:10:00,5.17,5.17,5.12,5.16,235200.0,3.4733,3.4733,3.4397,3.4666,235200.0
2011-08-10 10:15:00,5.16,5.18,5.15,5.15,214800.0,3.4666,3.48,3.4599,3.4599,214800.0
2011-08-10 10:20:00,5.15,5.16,5.12,5.13,326000.0,3.4599,3.4666,3.4397,3.4465,326000.0
2011-08-10 10:25:00,5.14,5.15,5.13,5.14,186800.0,3.4532,3.4599,3.4465,3.4532,186800.0
2011-08-10 10:30:00,5.15,5.21,5.13,5.19,266000.0,3.4599,3.5002,3.4465,3.4868,266000.0
2011-08-10 10:35:00,5.19,5.2,5.15,5.18,262000.0,3.4868,3.4935,3.4599,3.48,262000.0
2011-08-10 10:40:00,5.18,5.21,5.17,5.17,194000.0,3.48,3.5002,3.4733,3.4733,194000.0
2011-08-10 10:45:00,5.17,5.18,5.15,5.16,183200.0,3.4733,3.48,3.4599,3.4666,183200.0
2011-08-10 10:50:00,5.16,5.16,5.14,5.15,159200.0,3.4666,3.4666,3.4532,3.4599,159200.0
2011-08-10 10:55:00,5.15,5.18,5.14,5.17,157200.0,3.4599,3.48,3.4532,3.4733,157200.0
2011-08-10 11:00:00,5.17,5.17,5.12,5.13,249200.0,3.4733,3.4733,3.4397,3.4465,249200.0
2011-08-10 11:05:00,5.13,5.16,5.12,5.16,160400.0,3.4465,3.4666,3.4397,3.4666,160400.0
2011-08-10 11:10:00,5.16,5.18,5.15,5.16,179200.0,3.4666,3.48,3.4599,3.4666,179200.0
2011-08-10 11:15:00,5.16,5.19,5.16,5.18,175600.0,3.4666,3.4868,3.4666,3.48,175600.0
2011-08-10 11:20:00,5.18,5.18,5.16,5.17,224800.0,3.48,3.48,3.4666,3.4733,224800.0
2011-08-10 11:25:00,5.17,5.18,5.16,5.16,173600.0,3.4733,3.48,3.4666,3.4666,173600.0
2011-08-10 11:30:00,5.16,5.18,5.16,5.18,178000.0,3.4666,3.48,3.4666,3.48,178000.0
2011-08-10 11:35:00,5.18,5.18,5.14,5.15,152800.0,3.48,3.48,3.4532,3.4599,152800.0
2011-08-10 11:40:00,5.15,5.18,5.15,5.17,152800.0,3.4599,3.48,3.4599,3.4733,152800.0
2011-08-10 11:45:00,5.17,5.17,5.14,5.14,151200.0,3.4733,3.4733,3.4532,3.4532,151200.0
2011-08-10 11:50:00,5.14,5.17,5.14,5.17,153200.0,3.4532,3.4733,3.4532,3.4733,153200.0
2011-08-10 11:55:00,5.17,5.18,5.15,5.16,204000.0,3.4733,3.48,3.4599,3.4666,204000.0
2011-08-10 12:00:00,5.16,5.18,5.15,5.17,167600.0,3.4666,3.48,3.4599,3.4733,167600.0
2011-08-10 12:05:00,5.17,5.19,5.17,5.18,123200.0,3.4733,3.4868,3.4733,3.48,123200.0
2011-08-10 12:10:00,5.18,5.19,5.18,5.19,118400.0,3.48,3.4868,3.48,3.4868,118400.0
2011-08-10 12:15:00,5.19,5.21,5.19,5.21,115200.0,3.4868,3.5002,3.4868,3.5002,115200.0
2011-08-10 12:20:00,5.21,5.21,5.19,5.19,91200.0,3.5002,3.5002,3.4868,3.4868,91200.0
2011-08-10 12:25:00,5.19,5.2,5.17,5.17,185600.0,3.4868,3.4935,3.4733,3.4733,185600.0
2011-08-10 12:30:00,5.17,5.18,5.17,5.18,117200.0,3.4733,3.48,3.4733,3.48,117200.0
2011-08-10 12:35:00,5.18,5.18,5.15,5.15,90800.0,3.48,3.48,3.4599,3.4599,90800.0
2011-08-10 12:40:00,5.16,5.17,5.15,5.16,127200.0,3.4666,3.4733,3.4599,3.4666,127200.0
2011-08-10 12:45:00,5.17,5.18,5.17,5.17,95600.0,3.4733,3.48,3.4733,3.4733,95600.0
2011-08-10 12:50:00,5.17,5.18,5.17,5.18,49200.0,3.4733,3.48,3.4733,3.48,49200.0
2011-08-10 12:55:00,5.18,5.2,5.18,5.2,71200.0,3.48,3.4935,3.48,3.4935,71200.0
2011-08-10 13:00:00,5.2,5.21,5.18,5.21,108400.0,3.4935,3.5002,3.48,3.5002,108400.0
2011-08-10 13:05:00,5.21,5.21,5.18,5.2,87200.0,3.5002,3.5002,3.48,3.4935,87200.0
2011-08-10 13:10:00,5.2,5.21,5.19,5.2,96400.0,3.4935,3.5002,3.4868,3.4935,96400.0
2011-08-10 13:15:00,5.2,5.2,5.17,5.17,138400.0,3.4935,3.4935,3.4733,3.4733,138400.0
2011-08-10 13:20:00,5.17,5.18,5.16,5.18,113200.0,3.4733,3.48,3.4666,3.48,113200.0
2011-08-10 13:25:00,5.18,5.19,5.17,5.18,230400.0,3.48,3.4868,3.4733,3.48,230400.0
2011-08-10 13:30:00,5.18,5.18,5.17,5.18,276400.0,3.48,3.48,3.4733,3.48,276400.0
2011-08-10 13:35:00,5.19,5.2,5.18,5.18,87200.0,3.4868,3.4935,3.48,3.48,87200.0
2011-08-10 13:40:00,5.18,5.19,5.18,5.18,86800.0,3.48,3.4868,3.48,3.48,86800.0
2011-08-10 13:45:00,5.18,5.22,5.18,5.21,178800.0,3.48,3.5069,3.48,3.5002,178800.0
2011-08-10 13:50:00,5.21,5.23,5.21,5.23,120400.0,3.5002,3.5136,3.5002,3.5136,120400.0
2011-08-10 13:55:00,5.24,5.24,5.23,5.24,96000.0,3.5204,3.5204,3.5136,3.5204,96000.0
2011-08-10 14:00:00,5.24,5.24,5.22,5.23,210000.0,3.5204,3.5204,3.5069,3.5136,210000.0
2011-08-10 14:05:00,5.23,5.28,5.23,5.27,381200.0,3.5136,3.5472,3.5136,3.5405,381200.0
2011-08-10 14:10:00,5.27,5.3,5.27,5.28,222800.0,3.5405,3.5607,3.5405,3.5472,222800.0
2011-08-10 14:15:00,5.29,5.29,5.27,5.28,186400.0,3.5539,3.5539,3.5405,3.5472,186400.0
2011-08-10 14:20:00,5.28,5.28,5.27,5.28,148800.0,3.5472,3.5472,3.5405,3.5472,148800.0
2011-08-10 14:25:00,5.28,5.29,5.27,5.28,189200.0,3.5472,3.5539,3.5405,3.5472,189200.0
2011-08-10 14:30:00,5.27,5.29,5.27,5.27,130000.0,3.5405,3.5539,3.5405,3.5405,130000.0
2011-08-10 14:35:00,5.27,5.28,5.25,5.25,86000.0,3.5405,3.5472,3.5271,3.5271,86000.0
2011-08-10 14:40:00,5.25,5.26,5.25,5.26,75200.0,3.5271,3.5338,3.5271,3.5338,75200.0
2011-08-10 14:45:00,5.26,5.28,5.25,5.26,126800.0,3.5338,3.5472,3.5271,3.5338,126800.0
2011-08-10 14:50:00,5.26,5.26,5.22,5.22,104000.0,3.5338,3.5338,3.5069,3.5069,104000.0
2011-08-10 14:55:00,5.23,5.24,5.22,5.22,114400.0,3.5136,3.5204,3.5069,3.5069,114400.0
2011-08-10 15:00:00,5.22,5.23,5.21,5.22,131200.0,3.5069,3.5136,3.5002,3.5069,131200.0
2011-08-10 15:05:00,5.23,5.23,5.2,5.2,171200.0,3.5136,3.5136,3.4935,3.4935,171200.0
2011-08-10 15:10:00,5.2,5.21,5.19,5.19,135600.0,3.4935,3.5002,3.4868,3.4868,135600.0
2011-08-10 15:15:00,5.19,5.21,5.18,5.2,165600.0,3.4868,3.5002,3.48,3.4935,165600.0
2011-08-10 15:20:00,5.2,5.23,5.2,5.22,236400.0,3.4935,3.5136,3.4935,3.5069,236400.0
2011-08-10 15:25:00,5.23,5.24,5.2,5.2,249200.0,3.5136,3.5204,3.4935,3.4935,249200.0
2011-08-10 15:30:00,5.2,5.2,5.16,5.17,222000.0,3.4935,3.4935,3.4666,3.4733,222000.0
2011-08-10 15:35:00,5.17,5.18,5.17,5.18,374000.0,3.4733,3.48,3.4733,3.48,374000.0
2011-08-10 15:40:00,5.18,5.2,5.18,5.18,523600.0,3.48,3.4935,3.48,3.48,523600.0
2011-08-10 15:45:00,5.18,5.18,5.16,5.17,467600.0,3.48,3.48,3.4666,3.4733,467600.0
2011-08-10 15:50:00,5.17,5.18,5.15,5.15,506400.0,3.4733,3.48,3.4599,3.4599,506400.0
2011-08-10 15:55:00,5.15,5.15,5.13,5.13,705200.0,3.4599,3.4599,3.4465,3.4465,705200.0
2011-08-11 09:30:00,5.16,5.19,5.15,5.18,107200.0,3.4666,3.4868,3.4599,3.48,107200.0
2011-08-11 09:35:00,5.18,5.22,5.14,5.15,173200.0,3.48,3.5069,3.4532,3.4599,173200.0
2011-08-11 09:40:00,5.15,5.18,5.13,5.13,158000.0,3.4599,3.48,3.4465,3.4465,158000.0
2011-08-11 09:45:00,5.13,5.18,5.12,5.16,112800.0,3.4465,3.48,3.4397,3.4666,112800.0
2011-08-11 09:50:00,5.15,5.15,5.12,5.13,90000.0,3.4599,3.4599,3.4397,3.4465,90000.0
2011-08-11 09:55:00,5.13,5.18,5.12,5.17,49200.0,3.4465,3.48,3.4397,3.4733,49200.0
2011-08-11 10:00:00,5.16,5.19,5.16,5.19,168400.0,3.4666,3.4868,3.4666,3.4868,168400.0
2011-08-11 10:05:00,5.18,5.19,5.16,5.17,114400.0,3.48,3.4868,3.4666,3.4733,114400.0
2011-08-11 10:10:00,5.17,5.18,5.14,5.18,115200.0,3.4733,3.48,3.4532,3.48,115200.0
2011-08-11 10:15:00,5.18,5.23,5.18,5.22,188000.0,3.48,3.5136,3.48,3.5069,188000.0
2011-08-11 10:20:00,5.22,5.23,5.2,5.22,178000.0,3.5069,3.5136,3.4935,3.5069,178000.0
2011-08-11 10:25:00,5.21,5.24,5.2,5.21,130400.0,3.5002,3.5204,3.4935,3.5002,130400.0
2011-08-11 10:30:00,5.21,5.24,5.21,5.23,219200.0,3.5002,3.5204,3.5002,3.5136,219200.0
2011-08-11 10:35:00,5.23,5.25,5.21,5.25,164800.0,3.5136,3.5271,3.5002,3.5271,164800.0
2011-08-11 10:40:00,5.24,5.25,5.23,5.25,107200.0,3.5204,3.5271,3.5136,3.5271,107200.0
2011-08-11 10:45:00,5.25,5.28,5.25,5.28,176000.0,3.5271,3.5472,3.5271,3.5472,176000.0
2011-08-11 10:50:00,5.28,5.29,5.27,5.28,198000.0,3.5472,3.5539,3.5405,3.5472,198000.0
2011-08-11 10:55:00,5.28,5.28,5.25,5.25,70000.0,3.5472,3.5472,3.5271,3.5271,70000.0
2011-08-11 11:00:00,5.25,5.26,5.25,5.26,324000.0,3.5271,3.5338,3.5271,3.5338,324000.0
2011-08-11 11:05:00,5.26,5.27,5.25,5.26,103200.0,3.5338,3.5405,3.5271,3.5338,103200.0
2011-08-11 11:10:00,5.26,5.27,5.24,5.25,130800.0,3.5338,3.5405,3.5204,3.5271,130800.0
2011-08-11 11:15:00,5.25,5.25,5.23,5.24,86800.0,3.5271,3.5271,3.5136,3.5204,86800.0
2011-08-11 11:20:00,5.24,5.24,5.22,5.23,37600.0,3.5204,3.5204,3.5069,3.5136,37600.0
2011-08-11 11:25:00,5.23,5.24,5.21,5.24,86400.0,3.5136,3.5204,3.5002,3.5204,86400.0
2011-08-11 11:30:00,5.24,5.25,5.24,5.24,61600.0,3.5204,3.5271,3.5204,3.5204,61600.0
2011-08-11 11:35:00,5.24,5.24,5.22,5.23,58000.0,3.5204,3.5204,3.5069,3.5136,58000.0
2011-08-11 11:40:00,5.23,5.24,5.22,5.24,87600.0,3.5136,3.5204,3.5069,3.5204,87600.0
2011-08-11 11:45:00,5.24,5.24,5.23,5.23,61600.0,3.5204,3.5204,3.5136,3.5136,61600.0
2011-08-11 11:50:00,5.23,5.25,5.23,5.25,39600.0,3.5136,3.5271,3.5136,3.5271,39600.0
2011-08-11 11:55:00,5.25,5.25,5.23,5.23,48400.0,3.5271,3.5271,3.5136,3.5136,48400.0
2011-08-11 12:00:00,5.23,5.23,5.22,5.22,53200.0,3.5136,3.5136,3.5069,3.5069,53200.0
2011-08-11 12:05:00,5.22,5.23,5.22,5.22,40000.0,3.5069,3.5136,3.5069,3.5069,40000.0
2011-08-11 12:10:00,5.22,5.22,5.21,5.22,34800.0,3.5069,3.5069,3.5002,3.5069,34800.0
2011-08-11 12:15:00,5.22,5.23,5.22,5.22,58000.0,3.5069,3.5136,3.5069,3.5069,58000.0
2011-08-11 12:20:00,5.22,5.22,5.2,5.2,43200.0,3.5069,3.5069,3.4935,3.4935,43200.0
2011-08-11 12:25:00,5.21,5.21,5.19,5.2,61600.0,3.5002,3.5002,3.4868,3.4935,61600.0
2011-08-11 12:30:00,5.2,5.22,5.2,5.22,54400.0,3.4935,3.5069,3.4935,3.5069,54400.0
2011-08-11 12:35:00,5.22,5.23,5.22,5.22,34800.0,3.5069,3.5136,3.5069,3.5069,34800.0
2011-08-11 12:40:00,5.23,5.24,5.23,5.24,42800.0,3.5136,3.5204,3.5136,3.5204,42800.0
2011-08-11 12:45:00,5.24,5.26,5.24,5.25,69200.0,3.5204,3.5338,3.5204,3.5271,69200.0
2011-08-11 12:50:00,5.25,5.26,5.25,5.25,33200.0,3.5271,3.5338,3.5271,3.5271,33200.0
2011-08-11 12:55:00,5.26,5.29,5.26,5.28,131200.0,3.5338,3.5539,3.5338,3.5472,131200.0
2011-08-11 13:00:00,5.28,5.28,5.26,5.26,212400.0,3.5472,3.5472,3.5338,3.5338,212400.0
2011-08-11 13:05:00,5.26,5.27,5.26,5.26,90000.0,3.5338,3.5405,3.5338,3.5338,90000.0
2011-08-11 13:10:00,5.26,5.28,5.26,5.27,88400.0,3.5338,3.5472,3.5338,3.5405,88400.0
2011-08-11 13:15:00,5.27,5.28,5.27,5.27,73200.0,3.5405,3.5472,3.5405,3.5405,73200.0
2011-08-11 13:20:00,5.27,5.28,5.26,5.28,39600.0,3.5405,3.5472,3.5338,3.5472,39600.0
2011-08-11 13:25:00,5.28,5.29,5.27,5.28,91600.0,3.5472,3.5539,3.5405,3.5472,91600.0
2011-08-11 13:30:00,5.28,5.3,5.28,5.3,180800.0,3.5472,3.5607,3.5472,3.5607,180800.0
2011-08-11 13:35:00,5.3,5.3,5.29,5.29,114800.0,3.5607,3.5607,3.5539,3.5539,114800.0
2011-08-11 13:40:00,5.29,5.29,5.27,5.27,80000.0,3.5539,3.5539,3.5405,3.5405,80000.0
2011-08-11 13:45:00,5.27,5.29,5.27,5.28,81600.0,3.5405,3.5539,3.5405,3.5472,81600.0
2011-08-11 13:50:00,5.29,5.3,5.28,5.29,102000.0,3.5539,3.5607,3.5472,3.5539,102000.0
2011-08-11 13:55:00,5.29,5.3,5.29,5.3,51600.0,3.5539,3.5607,3.5539,3.5607,51600.0
2011-08-11 14:00:00,5.3,5.3,5.29,5.3,86400.0,3.5607,3.5607,3.5539,3.5607,86400.0
2011-08-11 14:05:00,5.3,5.31,5.3,5.31,114400.0,3.5607,3.5674,3.5607,3.5674,114400.0
2011-08-11 14:10:00,5.31,5.33,5.31,5.33,108400.0,3.5674,3.5808,3.5674,3.5808,108400.0
2011-08-11 14:15:00,5.33,5.34,5.33,5.33,104800.0,3.5808,3.5875,3.5808,3.5808,104800.0
2011-08-11 14:20:00,5.34,5.35,5.33,5.34,120800.0,3.5875,3.5943,3.5808,3.5875,120800.0
2011-08-11 14:25:00,5.34,5.35,5.34,5.35,177200.0,3.5875,3.5943,3.5875,3.5943,177200.0
2011-08-11 14:30:00,5.35,5.35,5.33,5.33,156000.0,3.5943,3.5943,3.5808,3.5808,156000.0
2011-08-11 14:35:00,5.33,5.34,5.33,5.34,90800.0,3.5808,3.5875,3.5808,3.5875,90800.0
2011-08-11 14:40:00,5.34,5.34,5.33,5.33,138400.0,3.5875,3.5875,3.5808,3.5808,138400.0
2011-08-11 14:45:00,5.33,5.34,5.33,5.33,130800.0,3.5808,3.5875,3.5808,3.5808,130800.0
2011-08-11 14:50:00,5.33,5.34,5.32,5.34,132800.0,3.5808,3.5875,3.5741,3.5875,132800.0
2011-08-11 14:55:00,5.34,5.36,5.34,5.35,104800.0,3.5875,3.601,3.5875,3.5943,104800.0
2011-08-11 15:00:00,5.35,5.36,5.34,5.36,99200.0,3.5943,3.601,3.5875,3.601,99200.0
2011-08-11 15:05:00,5.36,5.38,5.36,5.36,127600.0,3.601,3.6144,3.601,3.601,127600.0
2011-08-11 15:10:00,5.37,5.38,5.36,5.38,110000.0,3.6077,3.6144,3.601,3.6144,110000.0
2011-08-11 15:15:00,5.38,5.39,5.37,5.39,186800.0,3.6144,3.6211,3.6077,3.6211,186800.0
2011-08-11 15:20:00,5.39,5.39,5.38,5.39,109600.0,3.6211,3.6211,3.6144,3.6211,109600.0
2011-08-11 15:25:00,5.39,5.4,5.38,5.38,193600.0,3.6211,3.6278,3.6144,3.6144,193600.0
2011-08-11 15:30:00,5.39,5.41,5.38,5.41,205200.0,3.6211,3.6346,3.6144,3.6346,205200.0
2011-08-11 15:35:00,5.41,5.42,5.4,5.41,406400.0,3.6346,3.6413,3.6278,3.6346,406400.0
2011-08-11 15:40:00,5.41,5.43,5.41,5.43,331600.0,3.6346,3.648,3.6346,3.648,331600.0
2011-08-11 15:45:00,5.43,5.43,5.41,5.41,640400.0,3.648,3.648,3.6346,3.6346,640400.0
2011-08-11 15:50:00,5.41,5.42,5.37,5.37,644400.0,3.6346,3.6413,3.6077,3.6077,644400.0
2011-08-11 15:55:00,5.37,5.39,5.35,5.36,942800.0,3.6077,3.6211,3.5943,3.601,942800.0
2011-08-12 09:30:00,5.37,5.37,5.28,5.35,520400.0,3.6077,3.6077,3.5472,3.5943,520400.0
2011-08-12 09:35:00,5.34,5.36,5.25,5.26,324800.0,3.5875,3.601,3.5271,3.5338,324800.0
2011-08-12 09:40:00,5.26,5.28,5.24,5.25,255600.0,3.5338,3.5472,3.5204,3.5271,255600.0
2011-08-12 09:45:00,5.25,5.25,5.23,5.25,302000.0,3.5271,3.5271,3.5136,3.5271,302000.0
2011-08-12 09:50:00,5.25,5.25,5.21,5.22,252400.0,3.5271,3.5271,3.5002,3.5069,252400.0
2011-08-12 09:55:00,5.22,5.22,5.16,5.19,528400.0,3.5069,3.5069,3.4666,3.4868,528400.0
2011-08-12 10:00:00,5.19,5.22,5.17,5.21,422800.0,3.4868,3.5069,3.4733,3.5002,422800.0
2011-08-12 10:05:00,5.22,5.22,5.2,5.21,315600.0,3.5069,3.5069,3.4935,3.5002,315600.0
2011-08-12 10:10:00,5.21,5.23,5.2,5.23,336000.0,3.5002,3.5136,3.4935,3.5136,336000.0
2011-08-12 10:15:00,5.23,5.26,5.23,5.25,310000.0,3.5136,3.5338,3.5136,3.5271,310000.0
2011-08-12 10:20:00,5.25,5.25,5.21,5.21,241200.0,3.5271,3.5271,3.5002,3.5002,241200.0
2011-08-12 10:25:00,5.22,5.25,5.22,5.23,275200.0,3.5069,3.5271,3.5069,3.5136,275200.0
2011-08-12 10:30:00,5.23,5.23,5.19,5.2,402000.0,3.5136,3.5136,3.4868,3.4935,402000.0
2011-08-12 10:35:00,5.2,5.22,5.19,5.2,420800.0,3.4935,3.5069,3.4868,3.4935,420800.0
2011-08-12 10:40:00,5.21,5.21,5.16,5.16,506800.0,3.5002,3.5002,3.4666,3.4666,506800.0
2011-08-12 10:45:00,5.16,5.18,5.15,5.17,437200.0,3.4666,3.48,3.4599,3.4733,437200.0
2011-08-12 10:50:00,5.17,5.17,5.14,5.15,228400.0,3.4733,3.4733,3.4532,3.4599,228400.0
2011-08-12 10:55:00,5.15,5.15,5.12,5.14,524400.0,3.4599,3.4599,3.4397,3.4532,524400.0
2011-08-12 11:00:00,5.14,5.15,5.14,5.14,328400.0,3.4532,3.4599,3.4532,3.4532,328400.0
2011-08-12 11:05:00,5.14,5.17,5.14,5.16,298800.0,3.4532,3.4733,3.4532,3.4666,298800.0
2011-08-12 11:10:00,5.16,5.17,5.15,5.15,205200.0,3.4666,3.4733,3.4599,3.4599,205200.0
2011-08-12 11:15:00,5.15,5.18,5.15,5.18,260000.0,3.4599,3.48,3.4599,3.48,260000.0
2011-08-12 11:20:00,5.18,5.18,5.16,5.16,215200.0,3.48,3.48,3.4666,3.4666,215200.0
2011-08-12 11:25:00,5.16,5.18,5.16,5.18,94000.0,3.4666,3.48,3.4666,3.48,94000.0
2011-08-12 11:30:00,5.18,5.18,5.17,5.18,80400.0,3.48,3.48,3.4733,3.48,80400.0
2011-08-12 11:35:00,5.18,5.2,5.18,5.2,76800.0,3.48,3.4935,3.48,3.4935,76800.0
2011-08-12 11:40:00,5.2,5.21,5.19,5.21,104000.0,3.4935,3.5002,3.4868,3.5002,104000.0
2011-08-12 11:45:00,5.21,5.23,5.21,5.22,159200.0,3.5002,3.5136,3.5002,3.5069,159200.0
2011-08-12 11:50:00,5.22,5.24,5.22,5.24,96800.0,3.5069,3.5204,3.5069,3.5204,96800.0
2011-08-12 11:55:00,5.24,5.25,5.22,5.23,146400.0,3.5204,3.5271,3.5069,3.5136,146400.0
2011-08-12 12:00:00,5.23,5.24,5.23,5.24,127200.0,3.5136,3.5204,3.5136,3.5204,127200.0
2011-08-12 12:05:00,5.24,5.25,5.24,5.25,154000.0,3.5204,3.5271,3.5204,3.5271,154000.0
2011-08-12 12:10:00,5.25,5.25,5.23,5.24,104000.0,3.5271,3.5271,3.5136,3.5204,104000.0
2011-08-12 12:15:00,5.24,5.25,5.24,5.25,88800.0,3.5204,3.5271,3.5204,3.5271,88800.0
2011-08-12 12:20:00,5.24,5.25,5.22,5.22,141600.0,3.5204,3.5271,3.5069,3.5069,141600.0
2011-08-12 12:25:00,5.22,5.22,5.2,5.21,244000.0,3.5069,3.5069,3.4935,3.5002,244000.0
2011-08-12 12:30:00,5.21,5.23,5.21,5.23,128800.0,3.5002,3.5136,3.5002,3.5136,128800.0
2011-08-12 12:35:00,5.23,5.24,5.23,5.23,57600.0,3.5136,3.5204,3.5136,3.5136,57600.0
2011-08-12 12:40:00,5.23,5.24,5.23,5.24,96000.0,3.5136,3.5204,3.5136,3.5204,96000.0
2011-08-12 12:45:00,5.24,5.24,5.22,5.22,62800.0,3.5204,3.5204,3.5069,3.5069,62800.0
2011-08-12 12:50:00,5.22,5.23,5.22,5.23,56800.0,3.5069,3.5136,3.5069,3.5136,56800.0
2011-08-12 12:55:00,5.23,5.24,5.22,5.24,28800.0,3.5136,3.5204,3.5069,3.5204,28800.0
2011-08-12 13:00:00,5.24,5.25,5.24,5.25,60400.0,3.5204,3.5271,3.5204,3.5271,60400.0
2011-08-12 13:05:00,5.25,5.25,5.24,5.24,52800.0,3.5271,3.5271,3.5204,3.5204,52800.0
2011-08-12 13:10:00,5.24,5.25,5.24,5.24,40400.0,3.5204,3.5271,3.5204,3.5204,40400.0
2011-08-12 13:15:00,5.24,5.24,5.23,5.23,74400.0,3.5204,3.5204,3.5136,3.5136,74400.0
2011-08-12 13:20:00,5.23,5.24,5.22,5.22,216800.0,3.5136,3.5204,3.5069,3.5069,216800.0
2011-08-12 13:25:00,5.22,5.23,5.22,5.23,120000.0,3.5069,3.5136,3.5069,3.5136,120000.0
2011-08-12 13:30:00,5.24,5.24,5.23,5.24,89200.0,3.5204,3.5204,3.5136,3.5204,89200.0
2011-08-12 13:35:00,5.24,5.26,5.24,5.25,69600.0,3.5204,3.5338,3.5204,3.5271,69600.0
2011-08-12 13:40:00,5.25,5.27,5.25,5.27,71600.0,3.5271,3.5405,3.5271,3.5405,71600.0
2011-08-12 13:45:00,5.27,5.28,5.27,5.27,71200.0,3.5405,3.5472,3.5405,3.5405,71200.0
2011-08-12 13:50:00,5.27,5.27,5.26,5.26,86400.0,3.5405,3.5405,3.5338,3.5338,86400.0
2011-08-12 13:55:00,5.26,5.26,5.26,5.26,41200.0,3.5338,3.5338,3.5338,3.5338,41200.0
2011-08-12 14:00:00,5.26,5.26,5.25,5.26,126400.0,3.5338,3.5338,3.5271,3.5338,126400.0
2011-08-12 14:05:00,5.26,5.26,5.25,5.25,82400.0,3.5338,3.5338,3.5271,3.5271,82400.0
2011-08-12 14:10:00,5.25,5.25,5.23,5.23,156000.0,3.5271,3.5271,3.5136,3.5136,156000.0
2011-08-12 14:15:00,5.23,5.24,5.2,5.22,296400.0,3.5136,3.5204,3.4935,3.5069,296400.0
2011-08-12 14:20:00,5.22,5.22,5.2,5.21,135600.0,3.5069,3.5069,3.4935,3.5002,135600.0
2011-08-12 14:25:00,5.21,5.22,5.21,5.22,105200.0,3.5002,3.5069,3.5002,3.5069,105200.0
2011-08-12 14:30:00,5.22,5.22,5.2,5.21,109600.0,3.5069,3.5069,3.4935,3.5002,109600.0
2011-08-12 14:35:00,5.21,5.21,5.18,5.18,142800.0,3.5002,3.5002,3.48,3.48,142800.0
2011-08-12 14:40:00,5.18,5.2,5.18,5.2,132000.0,3.48,3.4935,3.48,3.4935,132000.0
2011-08-12 14:45:00,5.2,5.21,5.2,5.2,143200.0,3.4935,3.5002,3.4935,3.4935,143200.0
2011-08-12 14:50:00,5.2,5.2,5.19,5.2,102000.0,3.4935,3.4935,3.4868,3.4935,102000.0
2011-08-12 14:55:00,5.2,5.21,5.19,5.19,144000.0,3.4935,3.5002,3.4868,3.4868,144000.0
2011-08-12 15:00:00,5.19,5.2,5.19,5.19,228800.0,3.4868,3.4935,3.4868,3.4868,228800.0
2011-08-12 15:05:00,5.19,5.21,5.19,5.19,152400.0,3.4868,3.5002,3.4868,3.4868,152400.0
2011-08-12 15:10:00,5.19,5.2,5.18,5.2,156000.0,3.4868,3.4935,3.48,3.4935,156000.0
2011-08-12 15:15:00,5.2,5.2,5.19,5.2,126000.0,3.4935,3.4935,3.4868,3.4935,126000.0
2011-08-12 15:20:00,5.2,5.21,5.2,5.21,156800.0,3.4935,3.5002,3.4935,3.5002,156800.0
2011-08-12 15:25:00,5.21,5.21,5.21,5.21,249600.0,3.5002,3.5002,3.5002,3.5002,249600.0
2011-08-12 15:30:00,5.21,5.21,5.18,5.19,286400.0,3.5002,3.5002,3.48,3.4868,286400.0
2011-08-12 15:35:00,5.19,5.2,5.19,5.19,198000.0,3.4868,3.4935,3.4868,3.4868,198000.0
2011-08-12 15:40:00,5.19,5.19,5.19,5.19,156000.0,3.4868,3.4868,3.4868,3.4868,156000.0
2011-08-12 15:45:00,5.19,5.19,5.18,5.18,412800.0,3.4868,3.4868,3.48,3.48,412800.0
2011-08-12 15:50:00,5.18,5.18,5.17,5.17,677600.0,3.48,3.48,3.4733,3.4733,677600.0
2011-08-12 15:55:00,5.17,5.19,5.17,5.18,1053600.0,3.4733,3.4868,3.4733,3.48,1053600.0
2011-08-15 09:30:00,5.2,5.25,5.2,5.24,230000.0,3.4935,3.5271,3.4935,3.5204,230000.0
2011-08-15 09:35:00,5.25,5.26,5.23,5.24,108800.0,3.5271,3.5338,3.5136,3.5204,108800.0
2011-08-15 09:40:00,5.23,5.24,5.2,5.22,302800.0,3.5136,3.5204,3.4935,3.5069,302800.0
2011-08-15 09:45:00,5.22,5.22,5.19,5.21,238000.0,3.5069,3.5069,3.4868,3.5002,238000.0
2011-08-15 09:50:00,5.21,5.23,5.2,5.2,94000.0,3.5002,3.5136,3.4935,3.4935,94000.0
2011-08-15 09:55:00,5.2,5.22,5.2,5.22,78400.0,3.4935,3.5069,3.4935,3.5069,78400.0
2011-08-15 10:00:00,5.22,5.25,5.22,5.23,111200.0,3.5069,3.5271,3.5069,3.5136,111200.0
2011-08-15 10:05:00,5.23,5.24,5.22,5.23,132800.0,3.5136,3.5204,3.5069,3.5136,132800.0
2011-08-15 10:10:00,5.22,5.23,5.21,5.22,131600.0,3.5069,3.5136,3.5002,3.5069,131600.0
2011-08-15 10:15:00,5.22,5.23,5.22,5.22,289600.0,3.5069,3.5136,3.5069,3.5069,289600.0
2011-08-15 10:20:00,5.22,5.22,5.21,5.22,115200.0,3.5069,3.5069,3.5002,3.5069,115200.0
2011-08-15 10:25:00,5.22,5.22,5.21,5.22,117600.0,3.5069,3.5069,3.5002,3.5069,117600.0
2011-08-15 10:30:00,5.22,5.23,5.22,5.22,258400.0,3.5069,3.5136,3.5069,3.5069,258400.0
2011-08-15 10:35:00,5.22,5.22,5.21,5.21,67200.0,3.5069,3.5069,3.5002,3.5002,67200.0
2011-08-15 10:40:00,5.21,5.21,5.19,5.19,246800.0,3.5002,3.5002,3.4868,3.4868,246800.0
2011-08-15 10:45:00,5.19,5.21,5.19,5.21,80800.0,3.4868,3.5002,3.4868,3.5002,80800.0
2011-08-15 10:50:00,5.21,5.22,5.2,5.21,171200.0,3.5002,3.5069,3.4935,3.5002,171200.0
2011-08-15 10:55:00,5.21,5.22,5.2,5.2,93200.0,3.5002,3.5069,3.4935,3.4935,93200.0
2011-08-15 11:00:00,5.21,5.21,5.2,5.2,80000.0,3.5002,3.5002,3.4935,3.4935,80000.0
2011-08-15 11:05:00,5.2,5.21,5.2,5.2,80800.0,3.4935,3.5002,3.4935,3.4935,80800.0
2011-08-15 11:10:00,5.2,5.2,5.18,5.18,92000.0,3.4935,3.4935,3.48,3.48,92000.0
2011-08-15 11:15:00,5.18,5.18,5.15,5.15,302800.0,3.48,3.48,3.4599,3.4599,302800.0
2011-08-15 11:20:00,5.15,5.16,5.14,5.16,371200.0,3.4599,3.4666,3.4532,3.4666,371200.0
2011-08-15 11:25:00,5.15,5.15,5.14,5.15,218400.0,3.4599,3.4599,3.4532,3.4599,218400.0
2011-08-15 11:30:00,5.14,5.15,5.14,5.15,121200.0,3.4532,3.4599,3.4532,3.4599,121200.0
2011-08-15 11:35:00,5.14,5.16,5.14,5.16,72400.0,3.4532,3.4666,3.4532,3.4666,72400.0
2011-08-15 11:40:00,5.16,5.17,5.16,5.17,210400.0,3.4666,3.4733,3.4666,3.4733,210400.0
2011-08-15 11:45:00,5.17,5.17,5.16,5.17,80800.0,3.4733,3.4733,3.4666,3.4733,80800.0
2011-08-15 11:50:00,5.17,5.17,5.17,5.17,127200.0,3.4733,3.4733,3.4733,3.4733,127200.0
2011-08-15 11:55:00,5.17,5.17,5.15,5.16,100800.0,3.4733,3.4733,3.4599,3.4666,100800.0
2011-08-15 12:00:00,5.16,5.17,5.15,5.17,124400.0,3.4666,3.4733,3.4599,3.4733,124400.0
2011-08-15 12:05:00,5.17,5.17,5.16,5.16,134800.0,3.4733,3.4733,3.4666,3.4666,134800.0
2011-08-15 12:10:00,5.16,5.17,5.16,5.17,87200.0,3.4666,3.4733,3.4666,3.4733,87200.0
2011-08-15 12:15:00,5.17,5.17,5.16,5.17,96000.0,3.4733,3.4733,3.4666,3.4733,96000.0
2011-08-15 12:20:00,5.17,5.18,5.17,5.18,85600.0,3.4733,3.48,3.4733,3.48,85600.0
2011-08-15 12:25:00,5.18,5.2,5.18,5.19,96400.0,3.48,3.4935,3.48,3.4868,96400.0
2011-08-15 12:30:00,5.19,5.2,5.19,5.2,92400.0,3.4868,3.4935,3.4868,3.4935,92400.0
2011-08-15 12:35:00,5.2,5.2,5.19,5.2,87200.0,3.4935,3.4935,3.4868,3.4935,87200.0
2011-08-15 12:40:00,5.2,5.21,5.2,5.21,39200.0,3.4935,3.5002,3.4935,3.5002,39200.0
2011-08-15 12:45:00,5.21,5.21,5.2,5.2,68800.0,3.5002,3.5002,3.4935,3.4935,68800.0
2011-08-15 12:50:00,5.2,5.2,5.19,5.19,174800.0,3.4935,3.4935,3.4868,3.4868,174800.0
2011-08-15 12:55:00,5.19,5.2,5.19,5.2,27200.0,3.4868,3.4935,3.4868,3.4935,27200.0
2011-08-15 13:00:00,5.19,5.2,5.19,5.19,173600.0,3.4868,3.4935,3.4868,3.4868,173600.0
2011-08-15 13:05:00,5.19,5.2,5.19,5.2,86800.0,3.4868,3.4935,3.4868,3.4935,86800.0
2011-08-15 13:10:00,5.2,5.2,5.18,5.19,229600.0,3.4935,3.4935,3.48,3.4868,229600.0
2011-08-15 13:15:00,5.19,5.2,5.19,5.2,124400.0,3.4868,3.4935,3.4868,3.4935,124400.0
2011-08-15 13:20:00,5.2,5.2,5.19,5.2,63200.0,3.4935,3.4935,3.4868,3.4935,63200.0
2011-08-15 13:25:00,5.2,5.21,5.19,5.2,501200.0,3.4935,3.5002,3.4868,3.4935,501200.0
2011-08-15 13:30:00,5.2,5.2,5.2,5.2,115200.0,3.4935,3.4935,3.4935,3.4935,115200.0
2011-08-15 13:35:00,5.21,5.21,5.2,5.2,128400.0,3.5002,3.5002,3.4935,3.4935,128400.0
2011-08-15 13:40:00,5.2,5.21,5.2,5.21,68400.0,3.4935,3.5002,3.4935,3.5002,68400.0
2011-08-15 13:45:00,5.21,5.22,5.2,5.21,347200.0,3.5002,3.5069,3.4935,3.5002,347200.0
2011-08-15 13:50:00,5.21,5.22,5.21,5.21,238800.0,3.5002,3.5069,3.5002,3.5002,238800.0
2011-08-15 13:55:00,5.21,5.22,5.21,5.22,258000.0,3.5002,3.5069,3.5002,3.5069,258000.0
2011-08-15 14:00:00,5.22,5.22,5.21,5.22,238800.0,3.5069,3.5069,3.5002,3.5069,238800.0
2011-08-15 14:05:00,5.22,5.23,5.22,5.23,131200.0,3.5069,3.5136,3.5069,3.5136,131200.0
2011-08-15 14:10:00,5.23,5.23,5.22,5.22,223200.0,3.5136,3.5136,3.5069,3.5069,223200.0
2011-08-15 14:15:00,5.22,5.23,5.22,5.22,161200.0,3.5069,3.5136,3.5069,3.5069,161200.0
2011-08-15 14:20:00,5.22,5.23,5.22,5.22,178000.0,3.5069,3.5136,3.5069,3.5069,178000.0
2011-08-15 14:25:00,5.22,5.22,5.21,5.22,180000.0,3.5069,3.5069,3.5002,3.5069,180000.0
2011-08-15 14:30:00,5.22,5.23,5.21,5.22,302000.0,3.5069,3.5136,3.5002,3.5069,302000.0
2011-08-15 14:35:00,5.22,5.22,5.21,5.21,122400.0,3.5069,3.5069,3.5002,3.5002,122400.0
2011-08-15 14:40:00,5.21,5.23,5.21,5.22,108000.0,3.5002,3.5136,3.5002,3.5069,108000.0
2011-08-15 14:45:00,5.22,5.23,5.22,5.22,98400.0,3.5069,3.5136,3.5069,3.5069,98400.0
2011-08-15 14:50:00,5.22,5.23,5.22,5.23,147200.0,3.5069,3.5136,3.5069,3.5136,147200.0
2011-08-15 14:55:00,5.23,5.24,5.22,5.24,299600.0,3.5136,3.5204,3.5069,3.5204,299600.0
2011-08-15 15:00:00,5.24,5.25,5.24,5.25,133200.0,3.5204,3.5271,3.5204,3.5271,133200.0
2011-08-15 15:05:00,5.25,5.25,5.25,5.25,119200.0,3.5271,3.5271,3.5271,3.5271,119200.0
2011-08-15 15:10:00,5.25,5.25,5.24,5.24,206800.0,3.5271,3.5271,3.5204,3.5204,206800.0
2011-08-15 15:15:00,5.24,5.24,5.23,5.23,535200.0,3.5204,3.5204,3.5136,3.5136,535200.0
2011-08-15 15:20:00,5.23,5.25,5.22,5.23,310800.0,3.5136,3.5271,3.5069,3.5136,310800.0
2011-08-15 15:25:00,5.22,5.23,5.22,5.22,224800.0,3.5069,3.5136,3.5069,3.5069,224800.0
2011-08-15 15:30:00,5.22,5.22,5.21,5.21,372400.0,3.5069,3.5069,3.5002,3.5002,372400.0
2011-08-15 15:35:00,5.21,5.22,5.21,5.22,250800.0,3.5002,3.5069,3.5002,3.5069,250800.0
2011-08-15 15:40:00,5.22,5.23,5.22,5.23,193200.0,3.5069,3.5136,3.5069,3.5136,193200.0
2011-08-15 15:45:00,5.23,5.23,5.22,5.23,614000.0,3.5136,3.5136,3.5069,3.5136,614000.0
2011-08-15 15:50:00,5.23,5.24,5.22,5.24,328800.0,3.5136,3.5204,3.5069,3.5204,328800.0
2011-08-15 15:55:00,5.24,5.25,5.24,5.24,751600.0,3.5204,3.5271,3.5204,3.5204,751600.0
2011-08-16 09:30:00,5.19,5.22,5.17,5.17,293200.0,3.4868,3.5069,3.4733,3.4733,293200.0
2011-08-16 09:35:00,5.17,5.2,5.16,5.18,86400.0,3.4733,3.4935,3.4666,3.48,86400.0
2011-08-16 09:40:00,5.18,5.19,5.18,5.19,74400.0,3.48,3.4868,3.48,3.4868,74400.0
2011-08-16 09:45:00,5.19,5.19,5.17,5.17,128400.0,3.4868,3.4868,3.4733,3.4733,128400.0
2011-08-16 09:50:00,5.17,5.17,5.16,5.17,82000.0,3.4733,3.4733,3.4666,3.4733,82000.0
2011-08-16 09:55:00,5.17,5.2,5.17,5.2,93600.0,3.4733,3.4935,3.4733,3.4935,93600.0
2011-08-16 10:00:00,5.2,5.21,5.19,5.2,182800.0,3.4935,3.5002,3.4868,3.4935,182800.0
2011-08-16 10:05:00,5.21,5.21,5.19,5.21,134000.0,3.5002,3.5002,3.4868,3.5002,134000.0
2011-08-16 10:10:00,5.21,5.23,5.21,5.22,160400.0,3.5002,3.5136,3.5002,3.5069,160400.0
2011-08-16 10:15:00,5.22,5.23,5.22,5.23,123200.0,3.5069,3.5136,3.5069,3.5136,123200.0
2011-08-16 10:20:00,5.23,5.24,5.23,5.24,166000.0,3.5136,3.5204,3.5136,3.5204,166000.0
2011-08-16 10:25:00,5.25,5.27,5.25,5.26,116400.0,3.5271,3.5405,3.5271,3.5338,116400.0
2011-08-16 10:30:00,5.27,5.27,5.24,5.25,95600.0,3.5405,3.5405,3.5204,3.5271,95600.0
2011-08-16 10:35:00,5.25,5.26,5.24,5.25,141600.0,3.5271,3.5338,3.5204,3.5271,141600.0
2011-08-16 10:40:00,5.25,5.26,5.25,5.25,133600.0,3.5271,3.5338,3.5271,3.5271,133600.0
2011-08-16 10:45:00,5.25,5.26,5.25,5.26,77200.0,3.5271,3.5338,3.5271,3.5338,77200.0
2011-08-16 10:50:00,5.27,5.28,5.27,5.28,72800.0,3.5405,3.5472,3.5405,3.5472,72800.0
2011-08-16 10:55:00,5.28,5.29,5.28,5.29,98400.0,3.5472,3.5539,3.5472,3.5539,98400.0
2011-08-16 11:00:00,5.29,5.29,5.26,5.27,79200.0,3.5539,3.5539,3.5338,3.5405,79200.0
2011-08-16 11:05:00,5.27,5.28,5.25,5.25,107600.0,3.5405,3.5472,3.5271,3.5271,107600.0
2011-08-16 11:10:00,5.25,5.26,5.25,5.26,119200.0,3.5271,3.5338,3.5271,3.5338,119200.0
2011-08-16 11:15:00,5.26,5.26,5.25,5.26,64800.0,3.5338,3.5338,3.5271,3.5338,64800.0
2011-08-16 11:20:00,5.26,5.27,5.26,5.27,87200.0,3.5338,3.5405,3.5338,3.5405,87200.0
2011-08-16 11:25:00,5.27,5.28,5.27,5.27,78400.0,3.5405,3.5472,3.5405,3.5405,78400.0
2011-08-16 11:30:00,5.27,5.27,5.27,5.27,114400.0,3.5405,3.5405,3.5405,3.5405,114400.0
2011-08-16 11:35:00,5.27,5.29,5.27,5.29,76000.0,3.5405,3.5539,3.5405,3.5539,76000.0
2011-08-16 11:40:00,5.29,5.31,5.29,5.31,103600.0,3.5539,3.5674,3.5539,3.5674,103600.0
2011-08-16 11:45:00,5.31,5.32,5.31,5.32,150000.0,3.5674,3.5741,3.5674,3.5741,150000.0
2011-08-16 11:50:00,5.32,5.32,5.32,5.32,158000.0,3.5741,3.5741,3.5741,3.5741,158000.0
2011-08-16 11:55:00,5.32,5.32,5.32,5.32,139200.0,3.5741,3.5741,3.5741,3.5741,139200.0
2011-08-16 12:00:00,5.32,5.32,5.31,5.31,130000.0,3.5741,3.5741,3.5674,3.5674,130000.0
2011-08-16 12:05:00,5.31,5.33,5.31,5.33,158400.0,3.5674,3.5808,3.5674,3.5808,158400.0
2011-08-16 12:10:00,5.33,5.34,5.29,5.31,313600.0,3.5808,3.5875,3.5539,3.5674,313600.0
2011-08-16 12:15:00,5.31,5.32,5.29,5.3,168000.0,3.5674,3.5741,3.5539,3.5607,168000.0
2011-08-16 12:20:00,5.3,5.32,5.3,5.3,162400.0,3.5607,3.5741,3.5607,3.5607,162400.0
2011-08-16 12:25:00,5.3,5.31,5.27,5.27,139600.0,3.5607,3.5674,3.5405,3.5405,139600.0
2011-08-16 12:30:00,5.27,5.28,5.26,5.27,187200.0,3.5405,3.5472,3.5338,3.5405,187200.0
2011-08-16 12:35:00,5.27,5.28,5.27,5.28,118000.0,3.5405,3.5472,3.5405,3.5472,118000.0
2011-08-16 12:40:00,5.28,5.29,5.28,5.29,166400.0,3.5472,3.5539,3.5472,3.5539,166400.0
2011-08-16 12:45:00,5.28,5.29,5.28,5.29,215200.0,3.5472,3.5539,3.5472,3.5539,215200.0
2011-08-16 12:50:00,5.29,5.3,5.29,5.3,177600.0,3.5539,3.5607,3.5539,3.5607,177600.0
2011-08-16 12:55:00,5.3,5.31,5.29,5.3,206000.0,3.5607,3.5674,3.5539,3.5607,206000.0
2011-08-16 13:00:00,5.3,5.3,5.28,5.28,159200.0,3.5607,3.5607,3.5472,3.5472,159200.0
2011-08-16 13:05:00,5.28,5.29,5.26,5.26,225200.0,3.5472,3.5539,3.5338,3.5338,225200.0
2011-08-16 13:10:00,5.26,5.26,5.26,5.26,58000.0,3.5338,3.5338,3.5338,3.5338,58000.0
2011-08-16 13:15:00,5.26,5.28,5.26,5.28,124800.0,3.5338,3.5472,3.5338,3.5472,124800.0
2011-08-16 13:20:00,5.27,5.29,5.27,5.29,110400.0,3.5405,3.5539,3.5405,3.5539,110400.0
2011-08-16 13:25:00,5.29,5.29,5.28,5.28,82800.0,3.5539,3.5539,3.5472,3.5472,82800.0
2011-08-16 13:30:00,5.27,5.29,5.27,5.28,124000.0,3.5405,3.5539,3.5405,3.5472,124000.0
2011-08-16 13:35:00,5.28,5.28,5.27,5.28,81600.0,3.5472,3.5472,3.5405,3.5472,81600.0
2011-08-16 13:40:00,5.28,5.28,5.27,5.28,114000.0,3.5472,3.5472,3.5405,3.5472,114000.0
2011-08-16 13:45:00,5.28,5.29,5.27,5.29,59600.0,3.5472,3.5539,3.5405,3.5539,59600.0
2011-08-16 13:50:00,5.29,5.31,5.29,5.3,134800.0,3.5539,3.5674,3.5539,3.5607,134800.0
2011-08-16 13:55:00,5.3,5.3,5.29,5.29,115200.0,3.5607,3.5607,3.5539,3.5539,115200.0
2011-08-16 14:00:00,5.29,5.31,5.29,5.3,142800.0,3.5539,3.5674,3.5539,3.5607,142800.0
2011-08-16 14:05:00,5.3,5.3,5.3,5.3,144800.0,3.5607,3.5607,3.5607,3.5607,144800.0
2011-08-16 14:10:00,5.3,5.31,5.3,5.3,201200.0,3.5607,3.5674,3.5607,3.5607,201200.0
2011-08-16 14:15:00,5.3,5.3,5.29,5.3,65600.0,3.5607,3.5607,3.5539,3.5607,65600.0
2011-08-16 14:20:00,5.3,5.31,5.3,5.3,116800.0,3.5607,3.5674,3.5607,3.5607,116800.0
2011-08-16 14:25:00,5.3,5.31,5.3,5.31,118400.0,3.5607,3.5674,3.5607,3.5674,118400.0
2011-08-16 14:30:00,5.31,5.31,5.3,5.3,338800.0,3.5674,3.5674,3.5607,3.5607,338800.0
2011-08-16 14:35:00,5.3,5.3,5.29,5.29,198800.0,3.5607,3.5607,3.5539,3.5539,198800.0
2011-08-16 14:40:00,5.29,5.3,5.29,5.3,109600.0,3.5539,3.5607,3.5539,3.5607,109600.0
2011-08-16 14:45:00,5.3,5.31,5.3,5.3,141600.0,3.5607,3.5674,3.5607,3.5607,141600.0
2011-08-16 14:50:00,5.3,5.31,5.29,5.29,111200.0,3.5607,3.5674,3.5539,3.5539,111200.0
2011-08-16 14:55:00,5.29,5.29,5.29,5.29,92400.0,3.5539,3.5539,3.5539,3.5539,92400.0
2011-08-16 15:00:00,5.29,5.29,5.29,5.29,91200.0,3.5539,3.5539,3.5539,3.5539,91200.0
2011-08-16 15:05:00,5.29,5.3,5.29,5.3,149600.0,3.5539,3.5607,3.5539,3.5607,149600.0
2011-08-16 15:10:00,5.3,5.31,5.3,5.31,161200.0,3.5607,3.5674,3.5607,3.5674,161200.0
2011-08-16 15:15:00,5.31,5.31,5.3,5.31,148000.0,3.5674,3.5674,3.5607,3.5674,148000.0
2011-08-16 15:20:00,5.31,5.32,5.31,5.32,164800.0,3.5674,3.5741,3.5674,3.5741,164800.0
2011-08-16 15:25:00,5.32,5.34,5.32,5.34,197600.0,3.5741,3.5875,3.5741,3.5875,197600.0
2011-08-16 15:30:00,5.34,5.34,5.33,5.34,299600.0,3.5875,3.5875,3.5808,3.5875,299600.0
2011-08-16 15:35:00,5.34,5.36,5.34,5.36,369600.0,3.5875,3.601,3.5875,3.601,369600.0
2011-08-16 15:40:00,5.36,5.36,5.35,5.36,386400.0,3.601,3.601,3.5943,3.601,386400.0
2011-08-16 15:45:00,5.36,5.37,5.36,5.37,1079600.0,3.601,3.6077,3.601,3.6077,1079600.0
2011-08-16 15:50:00,5.37,5.37,5.34,5.35,875600.0,3.6077,3.6077,3.5875,3.5943,875600.0
2011-08-16 15:55:00,5.35,5.35,5.35,5.35,842800.0,3.5943,3.5943,3.5943,3.5943,842800.0
2011-08-17 09:30:00,5.36,5.37,5.33,5.37,96400.0,3.601,3.6077,3.5808,3.6077,96400.0
2011-08-17 09:35:00,5.37,5.38,5.36,5.37,180800.0,3.6077,3.6144,3.601,3.6077,180800.0
2011-08-17 09:40:00,5.37,5.38,5.34,5.35,110000.0,3.6077,3.6144,3.5875,3.5943,110000.0
2011-08-17 09:45:00,5.34,5.34,5.32,5.32,300800.0,3.5875,3.5875,3.5741,3.5741,300800.0
2011-08-17 09:50:00,5.32,5.33,5.31,5.32,136000.0,3.5741,3.5808,3.5674,3.5741,136000.0
2011-08-17 09:55:00,5.32,5.33,5.31,5.31,100400.0,3.5741,3.5808,3.5674,3.5674,100400.0
2011-08-17 10:00:00,5.31,5.32,5.3,5.31,183600.0,3.5674,3.5741,3.5607,3.5674,183600.0
2011-08-17 10:05:00,5.31,5.31,5.29,5.3,124800.0,3.5674,3.5674,3.5539,3.5607,124800.0
2011-08-17 10:10:00,5.3,5.3,5.29,5.29,72000.0,3.5607,3.5607,3.5539,3.5539,72000.0
2011-08-17 10:15:00,5.29,5.31,5.29,5.31,178800.0,3.5539,3.5674,3.5539,3.5674,178800.0
2011-08-17 10:20:00,5.31,5.32,5.31,5.32,134400.0,3.5674,3.5741,3.5674,3.5741,134400.0
2011-08-17 10:25:00,5.32,5.33,5.32,5.32,110400.0,3.5741,3.5808,3.5741,3.5741,110400.0
2011-08-17 10:30:00,5.32,5.32,5.3,5.31,167200.0,3.5741,3.5741,3.5607,3.5674,167200.0
2011-08-17 10:35:00,5.31,5.31,5.31,5.31,89600.0,3.5674,3.5674,3.5674,3.5674,89600.0
2011-08-17 10:40:00,5.31,5.31,5.3,5.31,97200.0,3.5674,3.5674,3.5607,3.5674,97200.0
2011-08-17 10:45:00,5.32,5.32,5.31,5.31,83200.0,3.5741,3.5741,3.5674,3.5674,83200.0
2011-08-17 10:50:00,5.31,5.32,5.3,5.31,126800.0,3.5674,3.5741,3.5607,3.5674,126800.0
2011-08-17 10:55:00,5.31,5.31,5.29,5.29,234800.0,3.5674,3.5674,3.5539,3.5539,234800.0
2011-08-17 11:00:00,5.29,5.29,5.28,5.29,265200.0,3.5539,3.5539,3.5472,3.5539,265200.0
2011-08-17 11:05:00,5.29,5.29,5.28,5.28,231600.0,3.5539,3.5539,3.5472,3.5472,231600.0
2011-08-17 11:10:00,5.28,5.29,5.28,5.29,126800.0,3.5472,3.5539,3.5472,3.5539,126800.0
2011-08-17 11:15:00,5.29,5.29,5.28,5.28,177600.0,3.5539,3.5539,3.5472,3.5472,177600.0
2011-08-17 11:20:00,5.28,5.29,5.27,5.27,59600.0,3.5472,3.5539,3.5405,3.5405,59600.0
2011-08-17 11:25:00,5.27,5.27,5.25,5.25,122000.0,3.5405,3.5405,3.5271,3.5271,122000.0
2011-08-17 11:30:00,5.25,5.25,5.25,5.25,136800.0,3.5271,3.5271,3.5271,3.5271,136800.0
2011-08-17 11:35:00,5.25,5.25,5.23,5.23,90000.0,3.5271,3.5271,3.5136,3.5136,90000.0
2011-08-17 11:40:00,5.23,5.24,5.22,5.24,136400.0,3.5136,3.5204,3.5069,3.5204,136400.0
2011-08-17 11:45:00,5.24,5.26,5.24,5.26,60800.0,3.5204,3.5338,3.5204,3.5338,60800.0
2011-08-17 11:50:00,5.26,5.26,5.23,5.23,68000.0,3.5338,3.5338,3.5136,3.5136,68000.0
2011-08-17 11:55:00,5.23,5.23,5.2,5.21,126400.0,3.5136,3.5136,3.4935,3.5002,126400.0
2011-08-17 12:00:00,5.21,5.22,5.2,5.21,163600.0,3.5002,3.5069,3.4935,3.5002,163600.0
2011-08-17 12:05:00,5.21,5.21,5.19,5.2,86800.0,3.5002,3.5002,3.4868,3.4935,86800.0
2011-08-17 12:10:00,5.19,5.2,5.18,5.2,74000.0,3.4868,3.4935,3.48,3.4935,74000.0
2011-08-17 12:15:00,5.2,5.21,5.2,5.21,33200.0,3.4935,3.5002,3.4935,3.5002,33200.0
2011-08-17 12:20:00,5.21,5.22,5.21,5.22,73600.0,3.5002,3.5069,3.5002,3.5069,73600.0
2011-08-17 12:25:00,5.22,5.22,5.21,5.22,55600.0,3.5069,3.5069,3.5002,3.5069,55600.0
2011-08-17 12:30:00,5.22,5.23,5.22,5.22,68400.0,3.5069,3.5136,3.5069,3.5069,68400.0
2011-08-17 12:35:00,5.23,5.23,5.22,5.22,35200.0,3.5136,3.5136,3.5069,3.5069,35200.0
2011-08-17 12:40:00,5.22,5.22,5.22,5.22,22000.0,3.5069,3.5069,3.5069,3.5069,22000.0
2011-08-17 12:45:00,5.22,5.23,5.21,5.23,139600.0,3.5069,3.5136,3.5002,3.5136,139600.0
2011-08-17 12:50:00,5.23,5.23,5.21,5.21,99600.0,3.5136,3.5136,3.5002,3.5002,99600.0
2011-08-17 12:55:00,5.21,5.21,5.18,5.2,115600.0,3.5002,3.5002,3.48,3.4935,115600.0
2011-08-17 13:00:00,5.2,5.2,5.17,5.17,324000.0,3.4935,3.4935,3.4733,3.4733,324000.0
2011-08-17 13:05:00,5.17,5.18,5.16,5.18,211200.0,3.4733,3.48,3.4666,3.48,211200.0
2011-08-17 13:10:00,5.18,5.18,5.15,5.15,508800.0,3.48,3.48,3.4599,3.4599,508800.0
2011-08-17 13:15:00,5.15,5.16,5.15,5.15,132800.0,3.4599,3.4666,3.4599,3.4599,132800.0
2011-08-17 13:20:00,5.15,5.15,5.14,5.15,166400.0,3.4599,3.4599,3.4532,3.4599,166400.0
2011-08-17 13:25:00,5.14,5.15,5.14,5.15,116400.0,3.4532,3.4599,3.4532,3.4599,116400.0
2011-08-17 13:30:00,5.15,5.17,5.15,5.15,173600.0,3.4599,3.4733,3.4599,3.4599,173600.0
2011-08-17 13:35:00,5.15,5.15,5.12,5.12,293600.0,3.4599,3.4599,3.4397,3.4397,293600.0
2011-08-17 13:40:00,5.13,5.13,5.09,5.1,518000.0,3.4465,3.4465,3.4196,3.4263,518000.0
2011-08-17 13:45:00,5.1,5.1,5.08,5.09,518400.0,3.4263,3.4263,3.4129,3.4196,518400.0
2011-08-17 13:50:00,5.09,5.1,5.08,5.09,534400.0,3.4196,3.4263,3.4129,3.4196,534400.0
2011-08-17 13:55:00,5.09,5.09,5.04,5.06,1273200.0,3.4196,3.4196,3.386,3.3994,1273200.0
2011-08-17 14:00:00,5.06,5.11,5.06,5.09,704800.0,3.3994,3.433,3.3994,3.4196,704800.0
2011-08-17 14:05:00,5.09,5.12,5.09,5.12,347600.0,3.4196,3.4397,3.4196,3.4397,347600.0
2011-08-17 14:10:00,5.12,5.14,5.12,5.13,698800.0,3.4397,3.4532,3.4397,3.4465,698800.0
2011-08-17 14:15:00,5.13,5.14,5.12,5.14,382000.0,3.4465,3.4532,3.4397,3.4532,382000.0
2011-08-17 14:20:00,5.14,5.15,5.13,5.15,306400.0,3.4532,3.4599,3.4465,3.4599,306400.0
2011-08-17 14:25:00,5.15,5.15,5.13,5.15,320400.0,3.4599,3.4599,3.4465,3.4599,320400.0
2011-08-17 14:30:00,5.15,5.18,5.15,5.16,552000.0,3.4599,3.48,3.4599,3.4666,552000.0
2011-08-17 14:35:00,5.16,5.17,5.16,5.17,274400.0,3.4666,3.4733,3.4666,3.4733,274400.0
2011-08-17 14:40:00,5.17,5.17,5.16,5.17,240800.0,3.4733,3.4733,3.4666,3.4733,240800.0
2011-08-17 14:45:00,5.16,5.17,5.15,5.17,151200.0,3.4666,3.4733,3.4599,3.4733,151200.0
2011-08-17 14:50:00,5.16,5.18,5.16,5.18,160400.0,3.4666,3.48,3.4666,3.48,160400.0
2011-08-17 14:55:00,5.18,5.2,5.18,5.18,160000.0,3.48,3.4935,3.48,3.48,160000.0
2011-08-17 15:00:00,5.18,5.19,5.16,5.17,244400.0,3.48,3.4868,3.4666,3.4733,244400.0
2011-08-17 15:05:00,5.17,5.18,5.16,5.18,152000.0,3.4733,3.48,3.4666,3.48,152000.0
2011-08-17 15:10:00,5.18,5.19,5.17,5.17,216000.0,3.48,3.4868,3.4733,3.4733,216000.0
2011-08-17 15:15:00,5.17,5.17,5.17,5.17,190400.0,3.4733,3.4733,3.4733,3.4733,190400.0
2011-08-17 15:20:00,5.18,5.18,5.16,5.16,293200.0,3.48,3.48,3.4666,3.4666,293200.0
2011-08-17 15:25:00,5.16,5.17,5.14,5.15,350000.0,3.4666,3.4733,3.4532,3.4599,350000.0
2011-08-17 15:30:00,5.15,5.17,5.13,5.14,437600.0,3.4599,3.4733,3.4465,3.4532,437600.0
2011-08-17 15:35:00,5.13,5.15,5.13,5.14,442800.0,3.4465,3.4599,3.4465,3.4532,442800.0
2011-08-17 15:40:00,5.14,5.15,5.11,5.11,770800.0,3.4532,3.4599,3.433,3.433,770800.0
2011-08-17 15:45:00,5.11,5.13,5.1,5.1,1095200.0,3.433,3.4465,3.4263,3.4263,1095200.0
2011-08-17 15:50:00,5.1,5.11,5.08,5.1,1194800.0,3.4263,3.433,3.4129,3.4263,1194800.0
2011-08-17 15:55:00,5.1,5.12,5.1,5.12,946000.0,3.4263,3.4397,3.4263,3.4397,946000.0
2011-08-18 09:30:00,4.66,4.78,4.59,4.59,3719200.0,3.1307,3.2113,3.0837,3.0837,3719200.0
2011-08-18 09:35:00,4.59,4.75,4.59,4.75,1354400.0,3.0837,3.1912,3.0837,3.1912,1354400.0
2011-08-18 09:40:00,4.75,4.83,4.74,4.74,1666800.0,3.1912,3.2449,3.1844,3.1844,1666800.0
2011-08-18 09:45:00,4.74,4.85,4.74,4.83,799200.0,3.1844,3.2583,3.1844,3.2449,799200.0
2011-08-18 09:50:00,4.83,4.88,4.82,4.88,677600.0,3.2449,3.2785,3.2382,3.2785,677600.0
2011-08-18 09:55:00,4.88,4.89,4.85,4.88,572400.0,3.2785,3.2852,3.2583,3.2785,572400.0
2011-08-18 10:00:00,4.88,4.89,4.82,4.87,858800.0,3.2785,3.2852,3.2382,3.2718,858800.0
2011-08-18 10:05:00,4.87,4.89,4.82,4.85,872400.0,3.2718,3.2852,3.2382,3.2583,872400.0
2011-08-18 10:10:00,4.85,4.86,4.82,4.86,561200.0,3.2583,3.2651,3.2382,3.2651,561200.0
2011-08-18 10:15:00,4.86,4.89,4.85,4.86,509600.0,3.2651,3.2852,3.2583,3.2651,509600.0
2011-08-18 10:20:00,4.86,4.86,4.84,4.86,306400.0,3.2651,3.2651,3.2516,3.2651,306400.0
2011-08-18 10:25:00,4.86,4.89,4.85,4.86,222000.0,3.2651,3.2852,3.2583,3.2651,222000.0
2011-08-18 10:30:00,4.86,4.86,4.83,4.83,298400.0,3.2651,3.2651,3.2449,3.2449,298400.0
2011-08-18 10:35:00,4.83,4.86,4.83,4.85,493200.0,3.2449,3.2651,3.2449,3.2583,493200.0
2011-08-18 10:40:00,4.85,4.91,4.85,4.87,807600.0,3.2583,3.2987,3.2583,3.2718,807600.0
2011-08-18 10:45:00,4.87,4.91,4.87,4.9,323600.0,3.2718,3.2987,3.2718,3.2919,323600.0
2011-08-18 10:50:00,4.9,4.92,4.88,4.92,368400.0,3.2919,3.3054,3.2785,3.3054,368400.0
2011-08-18 10:55:00,4.91,4.92,4.9,4.91,470400.0,3.2987,3.3054,3.2919,3.2987,470400.0
2011-08-18 11:00:00,4.91,4.94,4.91,4.92,364000.0,3.2987,3.3188,3.2987,3.3054,364000.0
2011-08-18 11:05:00,4.92,4.97,4.92,4.94,657600.0,3.3054,3.339,3.3054,3.3188,657600.0
2011-08-18 11:10:00,4.94,4.97,4.93,4.94,678800.0,3.3188,3.339,3.3121,3.3188,678800.0
2011-08-18 11:15:00,4.95,4.95,4.89,4.89,915600.0,3.3255,3.3255,3.2852,3.2852,915600.0
2011-08-18 11:20:00,4.89,4.93,4.86,4.87,1488000.0,3.2852,3.3121,3.2651,3.2718,1488000.0
2011-08-18 11:25:00,4.87,4.89,4.83,4.85,909600.0,3.2718,3.2852,3.2449,3.2583,909600.0
2011-08-18 11:30:00,4.85,4.88,4.83,4.88,373600.0,3.2583,3.2785,3.2449,3.2785,373600.0
2011-08-18 11:35:00,4.87,4.89,4.87,4.87,573200.0,3.2718,3.2852,3.2718,3.2718,573200.0
2011-08-18 11:40:00,4.87,4.89,4.87,4.87,551200.0,3.2718,3.2852,3.2718,3.2718,551200.0
2011-08-18 11:45:00,4.87,4.88,4.86,4.87,209200.0,3.2718,3.2785,3.2651,3.2718,209200.0
2011-08-18 11:50:00,4.87,4.88,4.87,4.87,127200.0,3.2718,3.2785,3.2718,3.2718,127200.0
2011-08-18 11:55:00,4.87,4.88,4.87,4.88,104800.0,3.2718,3.2785,3.2718,3.2785,104800.0
2011-08-18 12:00:00,4.88,4.89,4.87,4.88,632400.0,3.2785,3.2852,3.2718,3.2785,632400.0
2011-08-18 12:05:00,4.89,4.9,4.88,4.9,194000.0,3.2852,3.2919,3.2785,3.2919,194000.0
2011-08-18 12:10:00,4.9,4.92,4.89,4.91,158000.0,3.2919,3.3054,3.2852,3.2987,158000.0
2011-08-18 12:15:00,4.91,4.93,4.91,4.91,331600.0,3.2987,3.3121,3.2987,3.2987,331600.0
2011-08-18 12:20:00,4.92,4.93,4.91,4.93,480000.0,3.3054,3.3121,3.2987,3.3121,480000.0
2011-08-18 12:25:00,4.92,5.0,4.92,4.98,1104000.0,3.3054,3.3591,3.3054,3.3457,1104000.0
2011-08-18 12:30:00,4.98,5.02,4.98,5.01,1341200.0,3.3457,3.3726,3.3457,3.3658,1341200.0
2011-08-18 12:35:00,5.01,5.05,5.01,5.05,627600.0,3.3658,3.3927,3.3658,3.3927,627600.0
2011-08-18 12:40:00,5.05,5.12,5.04,5.08,1075600.0,3.3927,3.4397,3.386,3.4129,1075600.0
2011-08-18 12:45:00,5.08,5.09,5.0,5.02,594800.0,3.4129,3.4196,3.3591,3.3726,594800.0
2011-08-18 12:50:00,5.02,5.03,5.0,5.02,347200.0,3.3726,3.3793,3.3591,3.3726,347200.0
2011-08-18 12:55:00,5.02,5.02,5.01,5.01,212000.0,3.3726,3.3726,3.3658,3.3658,212000.0
2011-08-18 13:00:00,5.01,5.03,5.01,5.02,197600.0,3.3658,3.3793,3.3658,3.3726,197600.0
2011-08-18 13:05:00,5.02,5.05,5.02,5.05,356000.0,3.3726,3.3927,3.3726,3.3927,356000.0
2011-08-18 13:10:00,5.05,5.07,5.04,5.06,238800.0,3.3927,3.4061,3.386,3.3994,238800.0
2011-08-18 13:15:00,5.06,5.06,5.0,5.02,432000.0,3.3994,3.3994,3.3591,3.3726,432000.0
2011-08-18 13:20:00,5.03,5.03,5.01,5.01,185200.0,3.3793,3.3793,3.3658,3.3658,185200.0
2011-08-18 13:25:00,5.01,5.01,5.0,5.0,206800.0,3.3658,3.3658,3.3591,3.3591,206800.0
2011-08-18 13:30:00,5.0,5.05,5.0,5.03,412000.0,3.3591,3.3927,3.3591,3.3793,412000.0
2011-08-18 13:35:00,5.03,5.03,5.02,5.02,120400.0,3.3793,3.3793,3.3726,3.3726,120400.0
2011-08-18 13:40:00,5.02,5.05,5.02,5.04,175600.0,3.3726,3.3927,3.3726,3.386,175600.0
2011-08-18 13:45:00,5.04,5.05,5.03,5.03,294800.0,3.386,3.3927,3.3793,3.3793,294800.0
2011-08-18 13:50:00,5.03,5.03,5.01,5.01,296000.0,3.3793,3.3793,3.3658,3.3658,296000.0
2011-08-18 13:55:00,5.01,5.02,5.0,5.02,338400.0,3.3658,3.3726,3.3591,3.3726,338400.0
2011-08-18 14:00:00,5.02,5.07,5.02,5.05,347600.0,3.3726,3.4061,3.3726,3.3927,347600.0
2011-08-18 14:05:00,5.05,5.06,5.05,5.05,293600.0,3.3927,3.3994,3.3927,3.3927,293600.0
2011-08-18 14:10:00,5.05,5.09,5.05,5.07,469600.0,3.3927,3.4196,3.3927,3.4061,469600.0
2011-08-18 14:15:00,5.07,5.09,5.07,5.08,250400.0,3.4061,3.4196,3.4061,3.4129,250400.0
2011-08-18 14:20:00,5.08,5.12,5.08,5.11,597600.0,3.4129,3.4397,3.4129,3.433,597600.0
2011-08-18 14:25:00,5.11,5.15,5.11,5.14,759200.0,3.433,3.4599,3.433,3.4532,759200.0
2011-08-18 14:30:00,5.14,5.19,5.14,5.19,690800.0,3.4532,3.4868,3.4532,3.4868,690800.0
2011-08-18 14:35:00,5.19,5.31,5.19,5.28,1397600.0,3.4868,3.5674,3.4868,3.5472,1397600.0
2011-08-18 14:40:00,5.28,5.3,5.25,5.26,1143200.0,3.5472,3.5607,3.5271,3.5338,1143200.0
2011-08-18 14:45:00,5.26,5.26,5.23,5.24,1305200.0,3.5338,3.5338,3.5136,3.5204,1305200.0
2011-08-18 14:50:00,5.24,5.24,5.22,5.22,644000.0,3.5204,3.5204,3.5069,3.5069,644000.0
2011-08-18 14:55:00,5.22,5.22,5.2,5.2,827200.0,3.5069,3.5069,3.4935,3.4935,827200.0
2011-08-18 15:00:00,5.2,5.2,5.18,5.18,573600.0,3.4935,3.4935,3.48,3.48,573600.0
2011-08-18 15:05:00,5.18,5.19,5.18,5.18,595600.0,3.48,3.4868,3.48,3.48,595600.0
2011-08-18 15:10:00,5.18,5.22,5.18,5.21,910000.0,3.48,3.5069,3.48,3.5002,910000.0
2011-08-18 15:15:00,5.21,5.24,5.19,5.22,798000.0,3.5002,3.5204,3.4868,3.5069,798000.0
2011-08-18 15:20:00,5.22,5.26,5.22,5.26,810800.0,3.5069,3.5338,3.5069,3.5338,810800.0
2011-08-18 15:25:00,5.26,5.26,5.24,5.26,758400.0,3.5338,3.5338,3.5204,3.5338,758400.0
2011-08-18 15:30:00,5.25,5.3,5.25,5.29,1048400.0,3.5271,3.5607,3.5271,3.5539,1048400.0
2011-08-18 15:35:00,5.29,5.33,5.29,5.33,1180000.0,3.5539,3.5808,3.5539,3.5808,1180000.0
2011-08-18 15:40:00,5.33,5.35,5.31,5.31,1376800.0,3.5808,3.5943,3.5674,3.5674,1376800.0
2011-08-18 15:45:00,5.31,5.33,5.3,5.33,1266400.0,3.5674,3.5808,3.5607,3.5808,1266400.0
2011-08-18 15:50:00,5.33,5.35,5.33,5.34,1076400.0,3.5808,3.5943,3.5808,3.5875,1076400.0
2011-08-18 15:55:00,5.34,5.36,5.34,5.36,1850800.0,3.5875,3.601,3.5875,3.601,1850800.0
2011-08-19 09:30:00,5.27,5.49,5.25,5.44,1369200.0,3.5405,3.6883,3.5271,3.6547,1369200.0
2011-08-19 09:35:00,5.43,5.68,5.41,5.63,1348400.0,3.648,3.816,3.6346,3.7824,1348400.0
2011-08-19 09:40:00,5.63,5.73,5.6,5.65,1168800.0,3.7824,3.8495,3.7622,3.7958,1168800.0
2011-08-19 09:45:00,5.65,5.66,5.6,5.62,851200.0,3.7958,3.8025,3.7622,3.7756,851200.0
2011-08-19 09:50:00,5.62,5.62,5.57,5.59,621200.0,3.7756,3.7756,3.7421,3.7555,621200.0
2011-08-19 09:55:00,5.59,5.67,5.58,5.67,692000.0,3.7555,3.8092,3.7488,3.8092,692000.0
2011-08-19 10:00:00,5.66,5.71,5.64,5.71,664400.0,3.8025,3.8361,3.7891,3.8361,664400.0
2011-08-19 10:05:00,5.71,5.73,5.69,5.72,695600.0,3.8361,3.8495,3.8227,3.8428,695600.0
2011-08-19 10:10:00,5.72,5.73,5.68,5.69,679200.0,3.8428,3.8495,3.816,3.8227,679200.0
2011-08-19 10:15:00,5.69,5.7,5.68,5.7,1154000.0,3.8227,3.8294,3.816,3.8294,1154000.0
2011-08-19 10:20:00,5.7,5.72,5.69,5.7,340400.0,3.8294,3.8428,3.8227,3.8294,340400.0
2011-08-19 10:25:00,5.7,5.72,5.69,5.7,382400.0,3.8294,3.8428,3.8227,3.8294,382400.0
2011-08-19 10:30:00,5.7,5.71,5.7,5.7,206400.0,3.8294,3.8361,3.8294,3.8294,206400.0
2011-08-19 10:35:00,5.7,5.71,5.66,5.66,299200.0,3.8294,3.8361,3.8025,3.8025,299200.0
2011-08-19 10:40:00,5.66,5.67,5.58,5.58,1162000.0,3.8025,3.8092,3.7488,3.7488,1162000.0
2011-08-19 10:45:00,5.58,5.58,5.53,5.54,687200.0,3.7488,3.7488,3.7152,3.7219,687200.0
2011-08-19 10:50:00,5.54,5.55,5.5,5.5,550000.0,3.7219,3.7286,3.695,3.695,550000.0
2011-08-19 10:55:00,5.51,5.54,5.5,5.53,664800.0,3.7017,3.7219,3.695,3.7152,664800.0
2011-08-19 11:00:00,5.53,5.55,5.53,5.53,304000.0,3.7152,3.7286,3.7152,3.7152,304000.0
2011-08-19 11:05:00,5.53,5.53,5.5,5.51,471200.0,3.7152,3.7152,3.695,3.7017,471200.0
2011-08-19 11:10:00,5.51,5.52,5.5,5.5,245200.0,3.7017,3.7085,3.695,3.695,245200.0
2011-08-19 11:15:00,5.5,5.52,5.5,5.5,304000.0,3.695,3.7085,3.695,3.695,304000.0
2011-08-19 11:20:00,5.5,5.52,5.5,5.51,266800.0,3.695,3.7085,3.695,3.7017,266800.0
2011-08-19 11:25:00,5.51,5.51,5.49,5.5,220000.0,3.7017,3.7017,3.6883,3.695,220000.0
2011-08-19 11:30:00,5.5,5.51,5.46,5.46,1280400.0,3.695,3.7017,3.6682,3.6682,1280400.0
2011-08-19 11:35:00,5.46,5.46,5.44,5.45,406000.0,3.6682,3.6682,3.6547,3.6614,406000.0
2011-08-19 11:40:00,5.45,5.48,5.43,5.48,458400.0,3.6614,3.6816,3.648,3.6816,458400.0
2011-08-19 11:45:00,5.48,5.5,5.47,5.5,438800.0,3.6816,3.695,3.6749,3.695,438800.0
2011-08-19 11:50:00,5.5,5.52,5.48,5.5,288400.0,3.695,3.7085,3.6816,3.695,288400.0
2011-08-19 11:55:00,5.51,5.51,5.48,5.49,271600.0,3.7017,3.7017,3.6816,3.6883,271600.0
2011-08-19 12:00:00,5.49,5.49,5.47,5.48,212000.0,3.6883,3.6883,3.6749,3.6816,212000.0
2011-08-19 12:05:00,5.48,5.49,5.47,5.49,194400.0,3.6816,3.6883,3.6749,3.6883,194400.0
2011-08-19 12:10:00,5.48,5.49,5.46,5.47,121200.0,3.6816,3.6883,3.6682,3.6749,121200.0
2011-08-19 12:15:00,5.47,5.48,5.47,5.48,90000.0,3.6749,3.6816,3.6749,3.6816,90000.0
2011-08-19 12:20:00,5.48,5.48,5.47,5.48,146000.0,3.6816,3.6816,3.6749,3.6816,146000.0
2011-08-19 12:25:00,5.48,5.48,5.47,5.48,150000.0,3.6816,3.6816,3.6749,3.6816,150000.0
2011-08-19 12:30:00,5.48,5.49,5.47,5.48,209200.0,3.6816,3.6883,3.6749,3.6816,209200.0
2011-08-19 12:35:00,5.48,5.49,5.48,5.48,120400.0,3.6816,3.6883,3.6816,3.6816,120400.0
2011-08-19 12:40:00,5.48,5.49,5.47,5.48,128000.0,3.6816,3.6883,3.6749,3.6816,128000.0
2011-08-19 12:45:00,5.48,5.49,5.47,5.48,110800.0,3.6816,3.6883,3.6749,3.6816,110800.0
2011-08-19 12:50:00,5.48,5.48,5.47,5.48,143600.0,3.6816,3.6816,3.6749,3.6816,143600.0
2011-08-19 12:55:00,5.48,5.49,5.47,5.47,123600.0,3.6816,3.6883,3.6749,3.6749,123600.0
2011-08-19 13:00:00,5.47,5.48,5.47,5.48,144400.0,3.6749,3.6816,3.6749,3.6816,144400.0
2011-08-19 13:05:00,5.48,5.49,5.47,5.49,106000.0,3.6816,3.6883,3.6749,3.6883,106000.0
2011-08-19 13:10:00,5.48,5.49,5.48,5.49,72000.0,3.6816,3.6883,3.6816,3.6883,72000.0
2011-08-19 13:15:00,5.49,5.49,5.47,5.48,186000.0,3.6883,3.6883,3.6749,3.6816,186000.0
2011-08-19 13:20:00,5.48,5.48,5.47,5.47,113200.0,3.6816,3.6816,3.6749,3.6749,113200.0
2011-08-19 13:25:00,5.48,5.48,5.47,5.48,56800.0,3.6816,3.6816,3.6749,3.6816,56800.0
2011-08-19 13:30:00,5.48,5.48,5.47,5.47,307600.0,3.6816,3.6816,3.6749,3.6749,307600.0
2011-08-19 13:35:00,5.47,5.48,5.47,5.47,210000.0,3.6749,3.6816,3.6749,3.6749,210000.0
2011-08-19 13:40:00,5.47,5.47,5.47,5.47,67200.0,3.6749,3.6749,3.6749,3.6749,67200.0
2011-08-19 13:45:00,5.47,5.47,5.47,5.47,180800.0,3.6749,3.6749,3.6749,3.6749,180800.0
2011-08-19 13:50:00,5.47,5.47,5.44,5.44,170800.0,3.6749,3.6749,3.6547,3.6547,170800.0
2011-08-19 13:55:00,5.44,5.45,5.43,5.43,379200.0,3.6547,3.6614,3.648,3.648,379200.0
2011-08-19 14:00:00,5.43,5.43,5.42,5.42,790800.0,3.648,3.648,3.6413,3.6413,790800.0
2011-08-19 14:05:00,5.42,5.45,5.42,5.45,519200.0,3.6413,3.6614,3.6413,3.6614,519200.0
2011-08-19 14:10:00,5.45,5.45,5.43,5.45,140800.0,3.6614,3.6614,3.648,3.6614,140800.0
2011-08-19 14:15:00,5.45,5.45,5.43,5.44,415600.0,3.6614,3.6614,3.648,3.6547,415600.0
2011-08-19 14:20:00,5.44,5.44,5.43,5.43,139200.0,3.6547,3.6547,3.648,3.648,139200.0
2011-08-19 14:25:00,5.44,5.44,5.43,5.44,36800.0,3.6547,3.6547,3.648,3.6547,36800.0
2011-08-19 14:30:00,5.44,5.45,5.43,5.43,479200.0,3.6547,3.6614,3.648,3.648,479200.0
2011-08-19 14:35:00,5.43,5.43,5.43,5.43,266800.0,3.648,3.648,3.648,3.648,266800.0
2011-08-19 14:40:00,5.43,5.44,5.42,5.43,346000.0,3.648,3.6547,3.6413,3.648,346000.0
2011-08-19 14:45:00,5.43,5.45,5.43,5.43,316400.0,3.648,3.6614,3.648,3.648,316400.0
2011-08-19 14:50:00,5.43,5.45,5.42,5.43,272800.0,3.648,3.6614,3.6413,3.648,272800.0
2011-08-19 14:55:00,5.43,5.44,5.42,5.43,165600.0,3.648,3.6547,3.6413,3.648,165600.0
2011-08-19 15:00:00,5.44,5.44,5.43,5.44,241200.0,3.6547,3.6547,3.648,3.6547,241200.0
2011-08-19 15:05:00,5.44,5.44,5.43,5.43,137600.0,3.6547,3.6547,3.648,3.648,137600.0
2011-08-19 15:10:00,5.43,5.43,5.42,5.42,102000.0,3.648,3.648,3.6413,3.6413,102000.0
2011-08-19 15:15:00,5.42,5.42,5.41,5.41,60000.0,3.6413,3.6413,3.6346,3.6346,60000.0
2011-08-19 15:20:00,5.41,5.43,5.41,5.42,339200.0,3.6346,3.648,3.6346,3.6413,339200.0
2011-08-19 15:25:00,5.42,5.43,5.41,5.42,208800.0,3.6413,3.648,3.6346,3.6413,208800.0
2011-08-19 15:30:00,5.42,5.42,5.4,5.4,280800.0,3.6413,3.6413,3.6278,3.6278,280800.0
2011-08-19 15:35:00,5.4,5.41,5.39,5.4,553200.0,3.6278,3.6346,3.6211,3.6278,553200.0
2011-08-19 15:40:00,5.4,5.4,5.39,5.4,283200.0,3.6278,3.6278,3.6211,3.6278,283200.0
2011-08-19 15:45:00,5.4,5.42,5.4,5.42,540400.0,3.6278,3.6413,3.6278,3.6413,540400.0
2011-08-19 15:50:00,5.42,5.42,5.41,5.42,452800.0,3.6413,3.6413,3.6346,3.6413,452800.0
2011-08-19 15:55:00,5.42,5.42,5.39,5.39,1584000.0,3.6413,3.6413,3.6211,3.6211,1584000.0
2011-08-22 09:30:00,5.49,5.49,5.43,5.46,308400.0,3.6883,3.6883,3.648,3.6682,308400.0
2011-08-22 09:35:00,5.46,5.46,5.39,5.4,216400.0,3.6682,3.6682,3.6211,3.6278,216400.0
2011-08-22 09:40:00,5.4,5.44,5.34,5.36,420400.0,3.6278,3.6547,3.5875,3.601,420400.0
2011-08-22 09:45:00,5.36,5.38,5.34,5.36,572400.0,3.601,3.6144,3.5875,3.601,572400.0
2011-08-22 09:50:00,5.36,5.37,5.35,5.35,420800.0,3.601,3.6077,3.5943,3.5943,420800.0
2011-08-22 09:55:00,5.35,5.39,5.35,5.36,325200.0,3.5943,3.6211,3.5943,3.601,325200.0
2011-08-22 10:00:00,5.36,5.39,5.35,5.39,365600.0,3.601,3.6211,3.5943,3.6211,365600.0
2011-08-22 10:05:00,5.39,5.39,5.36,5.37,718000.0,3.6211,3.6211,3.601,3.6077,718000.0
2011-08-22 10:10:00,5.37,5.37,5.34,5.36,324400.0,3.6077,3.6077,3.5875,3.601,324400.0
2011-08-22 10:15:00,5.36,5.36,5.32,5.36,596400.0,3.601,3.601,3.5741,3.601,596400.0
2011-08-22 10:20:00,5.36,5.38,5.35,5.35,277600.0,3.601,3.6144,3.5943,3.5943,277600.0
2011-08-22 10:25:00,5.35,5.36,5.32,5.33,318400.0,3.5943,3.601,3.5741,3.5808,318400.0
2011-08-22 10:30:00,5.34,5.36,5.32,5.33,353600.0,3.5875,3.601,3.5741,3.5808,353600.0
2011-08-22 10:35:00,5.33,5.33,5.3,5.33,292800.0,3.5808,3.5808,3.5607,3.5808,292800.0
2011-08-22 10:40:00,5.33,5.33,5.31,5.32,453200.0,3.5808,3.5808,3.5674,3.5741,453200.0
2011-08-22 10:45:00,5.33,5.34,5.32,5.33,214400.0,3.5808,3.5875,3.5741,3.5808,214400.0
2011-08-22 10:50:00,5.33,5.34,5.29,5.29,380400.0,3.5808,3.5875,3.5539,3.5539,380400.0
2011-08-22 10:55:00,5.29,5.29,5.26,5.26,636000.0,3.5539,3.5539,3.5338,3.5338,636000.0
2011-08-22 11:00:00,5.26,5.29,5.26,5.28,342000.0,3.5338,3.5539,3.5338,3.5472,342000.0
2011-08-22 11:05:00,5.28,5.29,5.27,5.29,269200.0,3.5472,3.5539,3.5405,3.5539,269200.0
2011-08-22 11:10:00,5.29,5.31,5.28,5.31,212000.0,3.5539,3.5674,3.5472,3.5674,212000.0
2011-08-22 11:15:00,5.31,5.33,5.31,5.32,300400.0,3.5674,3.5808,3.5674,3.5741,300400.0
2011-08-22 11:20:00,5.32,5.33,5.31,5.31,209200.0,3.5741,3.5808,3.5674,3.5674,209200.0
2011-08-22 11:25:00,5.31,5.33,5.31,5.33,171200.0,3.5674,3.5808,3.5674,3.5808,171200.0
2011-08-22 11:30:00,5.33,5.33,5.32,5.32,151600.0,3.5808,3.5808,3.5741,3.5741,151600.0
2011-08-22 11:35:00,5.32,5.32,5.3,5.31,180000.0,3.5741,3.5741,3.5607,3.5674,180000.0
2011-08-22 11:40:00,5.31,5.31,5.3,5.3,131200.0,3.5674,3.5674,3.5607,3.5607,131200.0
2011-08-22 11:45:00,5.3,5.33,5.3,5.32,100400.0,3.5607,3.5808,3.5607,3.5741,100400.0
2011-08-22 11:50:00,5.33,5.33,5.3,5.31,216800.0,3.5808,3.5808,3.5607,3.5674,216800.0
2011-08-22 11:55:00,5.3,5.31,5.29,5.31,186800.0,3.5607,3.5674,3.5539,3.5674,186800.0
2011-08-22 12:00:00,5.31,5.31,5.3,5.31,121600.0,3.5674,3.5674,3.5607,3.5674,121600.0
2011-08-22 12:05:00,5.31,5.35,5.31,5.35,154000.0,3.5674,3.5943,3.5674,3.5943,154000.0
2011-08-22 12:10:00,5.35,5.37,5.34,5.37,316800.0,3.5943,3.6077,3.5875,3.6077,316800.0
2011-08-22 12:15:00,5.37,5.38,5.37,5.38,328800.0,3.6077,3.6144,3.6077,3.6144,328800.0
2011-08-22 12:20:00,5.38,5.4,5.38,5.38,372400.0,3.6144,3.6278,3.6144,3.6144,372400.0
2011-08-22 12:25:00,5.38,5.39,5.37,5.37,242400.0,3.6144,3.6211,3.6077,3.6077,242400.0
2011-08-22 12:30:00,5.38,5.39,5.37,5.37,183200.0,3.6144,3.6211,3.6077,3.6077,183200.0
2011-08-22 12:35:00,5.37,5.39,5.37,5.38,144800.0,3.6077,3.6211,3.6077,3.6144,144800.0
2011-08-22 12:40:00,5.38,5.41,5.38,5.4,148800.0,3.6144,3.6346,3.6144,3.6278,148800.0
2011-08-22 12:45:00,5.4,5.43,5.4,5.43,262800.0,3.6278,3.648,3.6278,3.648,262800.0
2011-08-22 12:50:00,5.43,5.43,5.39,5.42,202000.0,3.648,3.648,3.6211,3.6413,202000.0
2011-08-22 12:55:00,5.42,5.44,5.42,5.43,443600.0,3.6413,3.6547,3.6413,3.648,443600.0
2011-08-22 13:00:00,5.43,5.45,5.43,5.45,153200.0,3.648,3.6614,3.648,3.6614,153200.0
2011-08-22 13:05:00,5.45,5.46,5.45,5.46,148400.0,3.6614,3.6682,3.6614,3.6682,148400.0
2011-08-22 13:10:00,5.46,5.46,5.43,5.43,153600.0,3.6682,3.6682,3.648,3.648,153600.0
2011-08-22 13:15:00,5.44,5.45,5.43,5.43,159200.0,3.6547,3.6614,3.648,3.648,159200.0
2011-08-22 13:20:00,5.44,5.45,5.43,5.45,100400.0,3.6547,3.6614,3.648,3.6614,100400.0
2011-08-22 13:25:00,5.44,5.45,5.43,5.43,118800.0,3.6547,3.6614,3.648,3.648,118800.0
2011-08-22 13:30:00,5.43,5.44,5.43,5.43,178800.0,3.648,3.6547,3.648,3.648,178800.0
2011-08-22 13:35:00,5.43,5.44,5.42,5.43,171600.0,3.648,3.6547,3.6413,3.648,171600.0
2011-08-22 13:40:00,5.43,5.44,5.43,5.43,108800.0,3.648,3.6547,3.648,3.648,108800.0
2011-08-22 13:45:00,5.43,5.43,5.4,5.41,166400.0,3.648,3.648,3.6278,3.6346,166400.0
2011-08-22 13:50:00,5.41,5.41,5.39,5.4,235200.0,3.6346,3.6346,3.6211,3.6278,235200.0
2011-08-22 13:55:00,5.4,5.41,5.39,5.4,344800.0,3.6278,3.6346,3.6211,3.6278,344800.0
2011-08-22 14:00:00,5.4,5.4,5.38,5.39,454400.0,3.6278,3.6278,3.6144,3.6211,454400.0
2011-08-22 14:05:00,5.39,5.4,5.38,5.39,199600.0,3.6211,3.6278,3.6144,3.6211,199600.0
2011-08-22 14:10:00,5.39,5.4,5.39,5.4,123600.0,3.6211,3.6278,3.6211,3.6278,123600.0
2011-08-22 14:15:00,5.4,5.42,5.39,5.4,254400.0,3.6278,3.6413,3.6211,3.6278,254400.0
2011-08-22 14:20:00,5.4,5.41,5.4,5.4,212800.0,3.6278,3.6346,3.6278,3.6278,212800.0
2011-08-22 14:25:00,5.4,5.4,5.39,5.4,167200.0,3.6278,3.6278,3.6211,3.6278,167200.0
2011-08-22 14:30:00,5.4,5.4,5.38,5.39,162800.0,3.6278,3.6278,3.6144,3.6211,162800.0
2011-08-22 14:35:00,5.39,5.39,5.38,5.38,166000.0,3.6211,3.6211,3.6144,3.6144,166000.0
2011-08-22 14:40:00,5.38,5.39,5.38,5.39,176400.0,3.6144,3.6211,3.6144,3.6211,176400.0
2011-08-22 14:45:00,5.39,5.39,5.38,5.38,215200.0,3.6211,3.6211,3.6144,3.6144,215200.0
2011-08-22 14:50:00,5.38,5.39,5.37,5.38,218400.0,3.6144,3.6211,3.6077,3.6144,218400.0
2011-08-22 14:55:00,5.38,5.38,5.38,5.38,152400.0,3.6144,3.6144,3.6144,3.6144,152400.0
2011-08-22 15:00:00,5.38,5.39,5.38,5.39,207200.0,3.6144,3.6211,3.6144,3.6211,207200.0
2011-08-22 15:05:00,5.39,5.4,5.39,5.39,133600.0,3.6211,3.6278,3.6211,3.6211,133600.0
2011-08-22 15:10:00,5.39,5.4,5.39,5.4,173200.0,3.6211,3.6278,3.6211,3.6278,173200.0
2011-08-22 15:15:00,5.4,5.41,5.39,5.41,221600.0,3.6278,3.6346,3.6211,3.6346,221600.0
2011-08-22 15:20:00,5.4,5.43,5.4,5.42,298400.0,3.6278,3.648,3.6278,3.6413,298400.0
2011-08-22 15:25:00,5.42,5.43,5.42,5.43,260800.0,3.6413,3.648,3.6413,3.648,260800.0
2011-08-22 15:30:00,5.43,5.43,5.42,5.42,378800.0,3.648,3.648,3.6413,3.6413,378800.0
2011-08-22 15:35:00,5.42,5.43,5.42,5.42,221600.0,3.6413,3.648,3.6413,3.6413,221600.0
2011-08-22 15:40:00,5.42,5.42,5.41,5.42,308000.0,3.6413,3.6413,3.6346,3.6413,308000.0
2011-08-22 15:45:00,5.43,5.43,5.41,5.41,505600.0,3.648,3.648,3.6346,3.6346,505600.0
2011-08-22 15:50:00,5.41,5.41,5.39,5.4,854400.0,3.6346,3.6346,3.6211,3.6278,854400.0
2011-08-22 15:55:00,5.4,5.4,5.39,5.4,696800.0,3.6278,3.6278,3.6211,3.6278,696800.0
2011-08-23 09:30:00,5.44,5.46,5.39,5.39,305200.0,3.6547,3.6682,3.6211,3.6211,305200.0
2011-08-23 09:35:00,5.4,5.4,5.36,5.37,138400.0,3.6278,3.6278,3.601,3.6077,138400.0
2011-08-23 09:40:00,5.38,5.46,5.38,5.45,207600.0,3.6144,3.6682,3.6144,3.6614,207600.0
2011-08-23 09:45:00,5.45,5.49,5.44,5.48,172400.0,3.6614,3.6883,3.6547,3.6816,172400.0
2011-08-23 09:50:00,5.48,5.54,5.48,5.52,834800.0,3.6816,3.7219,3.6816,3.7085,834800.0
2011-08-23 09:55:00,5.52,5.55,5.51,5.52,370400.0,3.7085,3.7286,3.7017,3.7085,370400.0
2011-08-23 10:00:00,5.52,5.56,5.51,5.55,465600.0,3.7085,3.7353,3.7017,3.7286,465600.0
2011-08-23 10:05:00,5.55,5.58,5.54,5.58,281200.0,3.7286,3.7488,3.7219,3.7488,281200.0
2011-08-23 10:10:00,5.58,5.6,5.57,5.59,496400.0,3.7488,3.7622,3.7421,3.7555,496400.0
2011-08-23 10:15:00,5.59,5.61,5.57,5.59,477200.0,3.7555,3.7689,3.7421,3.7555,477200.0
2011-08-23 10:20:00,5.59,5.6,5.57,5.58,329600.0,3.7555,3.7622,3.7421,3.7488,329600.0
2011-08-23 10:25:00,5.58,5.58,5.55,5.55,344000.0,3.7488,3.7488,3.7286,3.7286,344000.0
2011-08-23 10:30:00,5.55,5.56,5.52,5.52,226000.0,3.7286,3.7353,3.7085,3.7085,226000.0
2011-08-23 10:35:00,5.52,5.55,5.52,5.55,179600.0,3.7085,3.7286,3.7085,3.7286,179600.0
2011-08-23 10:40:00,5.55,5.57,5.54,5.55,174800.0,3.7286,3.7421,3.7219,3.7286,174800.0
2011-08-23 10:45:00,5.55,5.55,5.54,5.54,208000.0,3.7286,3.7286,3.7219,3.7219,208000.0
2011-08-23 10:50:00,5.54,5.56,5.53,5.55,416400.0,3.7219,3.7353,3.7152,3.7286,416400.0
2011-08-23 10:55:00,5.54,5.55,5.53,5.53,223600.0,3.7219,3.7286,3.7152,3.7152,223600.0
2011-08-23 11:00:00,5.53,5.55,5.53,5.54,326000.0,3.7152,3.7286,3.7152,3.7219,326000.0
2011-08-23 11:05:00,5.53,5.53,5.51,5.52,187600.0,3.7152,3.7152,3.7017,3.7085,187600.0
2011-08-23 11:10:00,5.52,5.54,5.51,5.54,215600.0,3.7085,3.7219,3.7017,3.7219,215600.0
2011-08-23 11:15:00,5.54,5.56,5.53,5.56,198400.0,3.7219,3.7353,3.7152,3.7353,198400.0
2011-08-23 11:20:00,5.56,5.56,5.53,5.53,214800.0,3.7353,3.7353,3.7152,3.7152,214800.0
2011-08-23 11:25:00,5.53,5.53,5.52,5.53,128000.0,3.7152,3.7152,3.7085,3.7152,128000.0
2011-08-23 11:30:00,5.53,5.55,5.53,5.54,147200.0,3.7152,3.7286,3.7152,3.7219,147200.0
2011-08-23 11:35:00,5.54,5.58,5.54,5.57,101600.0,3.7219,3.7488,3.7219,3.7421,101600.0
2011-08-23 11:40:00,5.57,5.58,5.56,5.57,140000.0,3.7421,3.7488,3.7353,3.7421,140000.0
2011-08-23 11:45:00,5.57,5.58,5.56,5.56,149200.0,3.7421,3.7488,3.7353,3.7353,149200.0
2011-08-23 11:50:00,5.56,5.58,5.56,5.57,139600.0,3.7353,3.7488,3.7353,3.7421,139600.0
2011-08-23 11:55:00,5.57,5.6,5.57,5.6,109600.0,3.7421,3.7622,3.7421,3.7622,109600.0
2011-08-23 12:00:00,5.6,5.6,5.57,5.58,102400.0,3.7622,3.7622,3.7421,3.7488,102400.0
2011-08-23 12:05:00,5.58,5.58,5.56,5.57,94400.0,3.7488,3.7488,3.7353,3.7421,94400.0
2011-08-23 12:10:00,5.57,5.57,5.55,5.57,112800.0,3.7421,3.7421,3.7286,3.7421,112800.0
2011-08-23 12:15:00,5.57,5.57,5.55,5.55,87200.0,3.7421,3.7421,3.7286,3.7286,87200.0
2011-08-23 12:20:00,5.55,5.57,5.55,5.56,98000.0,3.7286,3.7421,3.7286,3.7353,98000.0
2011-08-23 12:25:00,5.56,5.56,5.55,5.56,98000.0,3.7353,3.7353,3.7286,3.7353,98000.0
2011-08-23 12:30:00,5.56,5.57,5.55,5.56,96000.0,3.7353,3.7421,3.7286,3.7353,96000.0
2011-08-23 12:35:00,5.56,5.57,5.56,5.57,80800.0,3.7353,3.7421,3.7353,3.7421,80800.0
2011-08-23 12:40:00,5.57,5.58,5.56,5.58,176400.0,3.7421,3.7488,3.7353,3.7488,176400.0
2011-08-23 12:45:00,5.58,5.58,5.57,5.57,164000.0,3.7488,3.7488,3.7421,3.7421,164000.0
2011-08-23 12:50:00,5.57,5.6,5.57,5.6,246000.0,3.7421,3.7622,3.7421,3.7622,246000.0
2011-08-23 12:55:00,5.6,5.62,5.59,5.6,137200.0,3.7622,3.7756,3.7555,3.7622,137200.0
2011-08-23 13:00:00,5.6,5.61,5.59,5.59,257600.0,3.7622,3.7689,3.7555,3.7555,257600.0
2011-08-23 13:05:00,5.59,5.6,5.59,5.59,164000.0,3.7555,3.7622,3.7555,3.7555,164000.0
2011-08-23 13:10:00,5.59,5.59,5.58,5.59,108000.0,3.7555,3.7555,3.7488,3.7555,108000.0
2011-08-23 13:15:00,5.59,5.59,5.58,5.59,138000.0,3.7555,3.7555,3.7488,3.7555,138000.0
2011-08-23 13:20:00,5.59,5.59,5.57,5.57,165200.0,3.7555,3.7555,3.7421,3.7421,165200.0
2011-08-23 13:25:00,5.57,5.58,5.56,5.57,144000.0,3.7421,3.7488,3.7353,3.7421,144000.0
2011-08-23 13:30:00,5.57,5.57,5.54,5.54,180000.0,3.7421,3.7421,3.7219,3.7219,180000.0
2011-08-23 13:35:00,5.54,5.56,5.54,5.56,125600.0,3.7219,3.7353,3.7219,3.7353,125600.0
2011-08-23 13:40:00,5.56,5.57,5.54,5.54,120000.0,3.7353,3.7421,3.7219,3.7219,120000.0
2011-08-23 13:45:00,5.54,5.55,5.54,5.55,114000.0,3.7219,3.7286,3.7219,3.7286,114000.0
2011-08-23 13:50:00,5.55,5.55,5.5,5.51,341200.0,3.7286,3.7286,3.695,3.7017,341200.0
2011-08-23 13:55:00,5.51,5.53,5.5,5.53,394800.0,3.7017,3.7152,3.695,3.7152,394800.0
2011-08-23 14:00:00,5.53,5.53,5.5,5.52,214000.0,3.7152,3.7152,3.695,3.7085,214000.0
2011-08-23 14:05:00,5.52,5.53,5.51,5.51,223200.0,3.7085,3.7152,3.7017,3.7017,223200.0
2011-08-23 14:10:00,5.51,5.53,5.51,5.51,205200.0,3.7017,3.7152,3.7017,3.7017,205200.0
2011-08-23 14:15:00,5.51,5.53,5.51,5.53,144000.0,3.7017,3.7152,3.7017,3.7152,144000.0
2011-08-23 14:20:00,5.53,5.53,5.51,5.52,134000.0,3.7152,3.7152,3.7017,3.7085,134000.0
2011-08-23 14:25:00,5.52,5.54,5.52,5.53,98800.0,3.7085,3.7219,3.7085,3.7152,98800.0
2011-08-23 14:30:00,5.53,5.55,5.53,5.53,167600.0,3.7152,3.7286,3.7152,3.7152,167600.0
2011-08-23 14:35:00,5.53,5.54,5.52,5.53,215600.0,3.7152,3.7219,3.7085,3.7152,215600.0
2011-08-23 14:40:00,5.53,5.53,5.51,5.52,161200.0,3.7152,3.7152,3.7017,3.7085,161200.0
2011-08-23 14:45:00,5.52,5.54,5.51,5.54,195200.0,3.7085,3.7219,3.7017,3.7219,195200.0
2011-08-23 14:50:00,5.54,5.56,5.54,5.55,110400.0,3.7219,3.7353,3.7219,3.7286,110400.0
2011-08-23 14:55:00,5.55,5.55,5.54,5.55,305200.0,3.7286,3.7286,3.7219,3.7286,305200.0
2011-08-23 15:00:00,5.55,5.57,5.54,5.57,170400.0,3.7286,3.7421,3.7219,3.7421,170400.0
2011-08-23 15:05:00,5.57,5.6,5.57,5.6,201200.0,3.7421,3.7622,3.7421,3.7622,201200.0
2011-08-23 15:10:00,5.6,5.61,5.6,5.61,421600.0,3.7622,3.7689,3.7622,3.7689,421600.0
2011-08-23 15:15:00,5.6,5.62,5.6,5.61,402400.0,3.7622,3.7756,3.7622,3.7689,402400.0
2011-08-23 15:20:00,5.61,5.63,5.61,5.62,270400.0,3.7689,3.7824,3.7689,3.7756,270400.0
2011-08-23 15:25:00,5.62,5.63,5.61,5.61,328800.0,3.7756,3.7824,3.7689,3.7689,328800.0
2011-08-23 15:30:00,5.61,5.61,5.59,5.6,232000.0,3.7689,3.7689,3.7555,3.7622,232000.0
2011-08-23 15:35:00,5.6,5.62,5.6,5.62,317200.0,3.7622,3.7756,3.7622,3.7756,317200.0
2011-08-23 15:40:00,5.62,5.63,5.62,5.63,294000.0,3.7756,3.7824,3.7756,3.7824,294000.0
2011-08-23 15:45:00,5.63,5.63,5.62,5.62,383200.0,3.7824,3.7824,3.7756,3.7756,383200.0
2011-08-23 15:50:00,5.62,5.63,5.62,5.63,714400.0,3.7756,3.7824,3.7756,3.7824,714400.0
2011-08-23 15:55:00,5.63,5.64,5.63,5.64,1526800.0,3.7824,3.7891,3.7824,3.7891,1526800.0
2011-08-24 09:30:00,5.63,5.7,5.63,5.68,208400.0,3.7824,3.8294,3.7824,3.816,208400.0
2011-08-24 09:35:00,5.68,5.72,5.67,5.68,213200.0,3.816,3.8428,3.8092,3.816,213200.0
2011-08-24 09:40:00,5.68,5.71,5.67,5.69,190000.0,3.816,3.8361,3.8092,3.8227,190000.0
2011-08-24 09:45:00,5.68,5.71,5.68,5.7,214800.0,3.816,3.8361,3.816,3.8294,214800.0
2011-08-24 09:50:00,5.7,5.73,5.68,5.72,199200.0,3.8294,3.8495,3.816,3.8428,199200.0
2011-08-24 09:55:00,5.72,5.74,5.71,5.74,205200.0,3.8428,3.8563,3.8361,3.8563,205200.0
2011-08-24 10:00:00,5.74,5.75,5.72,5.74,304000.0,3.8563,3.863,3.8428,3.8563,304000.0
2011-08-24 10:05:00,5.74,5.8,5.74,5.79,735600.0,3.8563,3.8966,3.8563,3.8899,735600.0
2011-08-24 10:10:00,5.79,5.82,5.78,5.8,368800.0,3.8899,3.91,3.8831,3.8966,368800.0
2011-08-24 10:15:00,5.8,5.8,5.77,5.78,264400.0,3.8966,3.8966,3.8764,3.8831,264400.0
2011-08-24 10:20:00,5.78,5.78,5.76,5.78,164400.0,3.8831,3.8831,3.8697,3.8831,164400.0
2011-08-24 10:25:00,5.78,5.79,5.77,5.77,115600.0,3.8831,3.8899,3.8764,3.8764,115600.0
2011-08-24 10:30:00,5.77,5.78,5.73,5.74,258800.0,3.8764,3.8831,3.8495,3.8563,258800.0
2011-08-24 10:35:00,5.74,5.75,5.73,5.74,206000.0,3.8563,3.863,3.8495,3.8563,206000.0
2011-08-24 10:40:00,5.74,5.75,5.73,5.74,142000.0,3.8563,3.863,3.8495,3.8563,142000.0
2011-08-24 10:45:00,5.74,5.74,5.7,5.7,168800.0,3.8563,3.8563,3.8294,3.8294,168800.0
2011-08-24 10:50:00,5.7,5.72,5.67,5.68,376400.0,3.8294,3.8428,3.8092,3.816,376400.0
2011-08-24 10:55:00,5.68,5.68,5.66,5.66,126000.0,3.816,3.816,3.8025,3.8025,126000.0
2011-08-24 11:00:00,5.67,5.67,5.66,5.67,162800.0,3.8092,3.8092,3.8025,3.8092,162800.0
2011-08-24 11:05:00,5.67,5.71,5.67,5.71,136800.0,3.8092,3.8361,3.8092,3.8361,136800.0
2011-08-24 11:10:00,5.71,5.73,5.7,5.73,131200.0,3.8361,3.8495,3.8294,3.8495,131200.0
2011-08-24 11:15:00,5.72,5.72,5.69,5.69,110800.0,3.8428,3.8428,3.8227,3.8227,110800.0
2011-08-24 11:20:00,5.69,5.7,5.69,5.7,88800.0,3.8227,3.8294,3.8227,3.8294,88800.0
2011-08-24 11:25:00,5.7,5.71,5.69,5.7,119200.0,3.8294,3.8361,3.8227,3.8294,119200.0
2011-08-24 11:30:00,5.7,5.71,5.68,5.7,113200.0,3.8294,3.8361,3.816,3.8294,113200.0
2011-08-24 11:35:00,5.7,5.72,5.69,5.7,467200.0,3.8294,3.8428,3.8227,3.8294,467200.0
2011-08-24 11:40:00,5.7,5.7,5.68,5.68,110000.0,3.8294,3.8294,3.816,3.816,110000.0
2011-08-24 11:45:00,5.68,5.68,5.66,5.68,104000.0,3.816,3.816,3.8025,3.816,104000.0
2011-08-24 11:50:00,5.68,5.7,5.67,5.68,154400.0,3.816,3.8294,3.8092,3.816,154400.0
2011-08-24 11:55:00,5.68,5.68,5.66,5.67,220000.0,3.816,3.816,3.8025,3.8092,220000.0
2011-08-24 12:00:00,5.67,5.67,5.64,5.65,245600.0,3.8092,3.8092,3.7891,3.7958,245600.0
2011-08-24 12:05:00,5.65,5.65,5.64,5.65,94800.0,3.7958,3.7958,3.7891,3.7958,94800.0
2011-08-24 12:10:00,5.65,5.65,5.64,5.64,133600.0,3.7958,3.7958,3.7891,3.7891,133600.0
2011-08-24 12:15:00,5.64,5.66,5.64,5.65,110800.0,3.7891,3.8025,3.7891,3.7958,110800.0
2011-08-24 12:20:00,5.65,5.66,5.65,5.66,94800.0,3.7958,3.8025,3.7958,3.8025,94800.0
2011-08-24 12:25:00,5.66,5.66,5.65,5.65,67200.0,3.8025,3.8025,3.7958,3.7958,67200.0
2011-08-24 12:30:00,5.66,5.66,5.65,5.66,88000.0,3.8025,3.8025,3.7958,3.8025,88000.0
2011-08-24 12:35:00,5.66,5.66,5.65,5.65,77600.0,3.8025,3.8025,3.7958,3.7958,77600.0
2011-08-24 12:40:00,5.65,5.66,5.64,5.66,59600.0,3.7958,3.8025,3.7891,3.8025,59600.0
2011-08-24 12:45:00,5.66,5.66,5.64,5.65,94400.0,3.8025,3.8025,3.7891,3.7958,94400.0
2011-08-24 12:50:00,5.65,5.66,5.65,5.66,115600.0,3.7958,3.8025,3.7958,3.8025,115600.0
2011-08-24 12:55:00,5.66,5.67,5.65,5.67,112400.0,3.8025,3.8092,3.7958,3.8092,112400.0
2011-08-24 13:00:00,5.67,5.68,5.66,5.68,222800.0,3.8092,3.816,3.8025,3.816,222800.0
2011-08-24 13:05:00,5.68,5.68,5.67,5.68,246000.0,3.816,3.816,3.8092,3.816,246000.0
2011-08-24 13:10:00,5.68,5.71,5.68,5.7,333200.0,3.816,3.8361,3.816,3.8294,333200.0
2011-08-24 13:15:00,5.7,5.7,5.68,5.69,212800.0,3.8294,3.8294,3.816,3.8227,212800.0
2011-08-24 13:20:00,5.69,5.7,5.68,5.7,310000.0,3.8227,3.8294,3.816,3.8294,310000.0
2011-08-24 13:25:00,5.7,5.7,5.68,5.7,152000.0,3.8294,3.8294,3.816,3.8294,152000.0
2011-08-24 13:30:00,5.7,5.7,5.68,5.69,114800.0,3.8294,3.8294,3.816,3.8227,114800.0
2011-08-24 13:35:00,5.69,5.71,5.69,5.69,85600.0,3.8227,3.8361,3.8227,3.8227,85600.0
2011-08-24 13:40:00,5.69,5.69,5.68,5.69,187200.0,3.8227,3.8227,3.816,3.8227,187200.0
2011-08-24 13:45:00,5.69,5.7,5.68,5.7,176400.0,3.8227,3.8294,3.816,3.8294,176400.0
2011-08-24 13:50:00,5.7,5.7,5.68,5.7,124400.0,3.8294,3.8294,3.816,3.8294,124400.0
2011-08-24 13:55:00,5.7,5.71,5.69,5.71,115600.0,3.8294,3.8361,3.8227,3.8361,115600.0
2011-08-24 14:00:00,5.71,5.71,5.69,5.71,176400.0,3.8361,3.8361,3.8227,3.8361,176400.0
2011-08-24 14:05:00,5.7,5.71,5.69,5.7,131600.0,3.8294,3.8361,3.8227,3.8294,131600.0
2011-08-24 14:10:00,5.7,5.72,5.7,5.71,157600.0,3.8294,3.8428,3.8294,3.8361,157600.0
2011-08-24 14:15:00,5.71,5.71,5.69,5.7,147600.0,3.8361,3.8361,3.8227,3.8294,147600.0
2011-08-24 14:20:00,5.7,5.7,5.68,5.7,139600.0,3.8294,3.8294,3.816,3.8294,139600.0
2011-08-24 14:25:00,5.7,5.7,5.68,5.69,271600.0,3.8294,3.8294,3.816,3.8227,271600.0
2011-08-24 14:30:00,5.69,5.7,5.69,5.7,230000.0,3.8227,3.8294,3.8227,3.8294,230000.0
2011-08-24 14:35:00,5.7,5.71,5.69,5.71,157600.0,3.8294,3.8361,3.8227,3.8361,157600.0
2011-08-24 14:40:00,5.7,5.73,5.7,5.73,110400.0,3.8294,3.8495,3.8294,3.8495,110400.0
2011-08-24 14:45:00,5.73,5.74,5.72,5.72,125600.0,3.8495,3.8563,3.8428,3.8428,125600.0
2011-08-24 14:50:00,5.72,5.74,5.72,5.74,151600.0,3.8428,3.8563,3.8428,3.8563,151600.0
2011-08-24 14:55:00,5.74,5.76,5.74,5.75,292800.0,3.8563,3.8697,3.8563,3.863,292800.0
2011-08-24 15:00:00,5.75,5.75,5.73,5.74,255600.0,3.863,3.863,3.8495,3.8563,255600.0
2011-08-24 15:05:00,5.74,5.74,5.73,5.73,198400.0,3.8563,3.8563,3.8495,3.8495,198400.0
2011-08-24 15:10:00,5.73,5.74,5.73,5.74,231600.0,3.8495,3.8563,3.8495,3.8563,231600.0
2011-08-24 15:15:00,5.74,5.75,5.74,5.75,286800.0,3.8563,3.863,3.8563,3.863,286800.0
2011-08-24 15:20:00,5.75,5.76,5.74,5.75,225200.0,3.863,3.8697,3.8563,3.863,225200.0
2011-08-24 15:25:00,5.75,5.77,5.75,5.75,273600.0,3.863,3.8764,3.863,3.863,273600.0
2011-08-24 15:30:00,5.75,5.77,5.75,5.77,437600.0,3.863,3.8764,3.863,3.8764,437600.0
2011-08-24 15:35:00,5.77,5.78,5.77,5.78,396000.0,3.8764,3.8831,3.8764,3.8831,396000.0
2011-08-24 15:40:00,5.78,5.82,5.78,5.81,874800.0,3.8831,3.91,3.8831,3.9033,874800.0
2011-08-24 15:45:00,5.81,5.84,5.8,5.84,1075600.0,3.9033,3.9234,3.8966,3.9234,1075600.0
2011-08-24 15:50:00,5.84,5.86,5.83,5.86,1342000.0,3.9234,3.9369,3.9167,3.9369,1342000.0
2011-08-24 15:55:00,5.86,5.86,5.83,5.83,2182800.0,3.9369,3.9369,3.9167,3.9167,2182800.0
2011-08-25 09:30:00,5.86,5.91,5.83,5.89,249200.0,3.9369,3.9705,3.9167,3.957,249200.0
2011-08-25 09:35:00,5.88,5.89,5.84,5.85,162000.0,3.9503,3.957,3.9234,3.9302,162000.0
2011-08-25 09:40:00,5.84,5.85,5.81,5.83,114800.0,3.9234,3.9302,3.9033,3.9167,114800.0
2011-08-25 09:45:00,5.83,5.86,5.81,5.82,130000.0,3.9167,3.9369,3.9033,3.91,130000.0
2011-08-25 09:50:00,5.82,5.82,5.78,5.8,179600.0,3.91,3.91,3.8831,3.8966,179600.0
2011-08-25 09:55:00,5.8,5.8,5.76,5.76,243200.0,3.8966,3.8966,3.8697,3.8697,243200.0
2011-08-25 10:00:00,5.76,5.77,5.72,5.75,248000.0,3.8697,3.8764,3.8428,3.863,248000.0
2011-08-25 10:05:00,5.75,5.76,5.74,5.76,144800.0,3.863,3.8697,3.8563,3.8697,144800.0
2011-08-25 10:10:00,5.76,5.77,5.75,5.77,145600.0,3.8697,3.8764,3.863,3.8764,145600.0
2011-08-25 10:15:00,5.77,5.78,5.75,5.76,130400.0,3.8764,3.8831,3.863,3.8697,130400.0
2011-08-25 10:20:00,5.76,5.76,5.71,5.73,174400.0,3.8697,3.8697,3.8361,3.8495,174400.0
2011-08-25 10:25:00,5.73,5.74,5.72,5.73,142400.0,3.8495,3.8563,3.8428,3.8495,142400.0
2011-08-25 10:30:00,5.73,5.74,5.72,5.73,127600.0,3.8495,3.8563,3.8428,3.8495,127600.0
2011-08-25 10:35:00,5.73,5.73,5.7,5.71,250400.0,3.8495,3.8495,3.8294,3.8361,250400.0
2011-08-25 10:40:00,5.71,5.73,5.71,5.73,258400.0,3.8361,3.8495,3.8361,3.8495,258400.0
2011-08-25 10:45:00,5.73,5.73,5.69,5.69,433600.0,3.8495,3.8495,3.8227,3.8227,433600.0
2011-08-25 10:50:00,5.69,5.72,5.68,5.72,377600.0,3.8227,3.8428,3.816,3.8428,377600.0
2011-08-25 10:55:00,5.72,5.75,5.72,5.73,163200.0,3.8428,3.863,3.8428,3.8495,163200.0
2011-08-25 11:00:00,5.73,5.75,5.73,5.74,160800.0,3.8495,3.863,3.8495,3.8563,160800.0
2011-08-25 11:05:00,5.74,5.74,5.72,5.72,199600.0,3.8563,3.8563,3.8428,3.8428,199600.0
2011-08-25 11:10:00,5.71,5.74,5.71,5.72,177600.0,3.8361,3.8563,3.8361,3.8428,177600.0
2011-08-25 11:15:00,5.72,5.75,5.72,5.73,92400.0,3.8428,3.863,3.8428,3.8495,92400.0
2011-08-25 11:20:00,5.73,5.76,5.73,5.75,153200.0,3.8495,3.8697,3.8495,3.863,153200.0
2011-08-25 11:25:00,5.76,5.76,5.75,5.75,93600.0,3.8697,3.8697,3.863,3.863,93600.0
2011-08-25 11:30:00,5.75,5.78,5.75,5.77,156400.0,3.863,3.8831,3.863,3.8764,156400.0
2011-08-25 11:35:00,5.77,5.77,5.75,5.75,92800.0,3.8764,3.8764,3.863,3.863,92800.0
2011-08-25 11:40:00,5.75,5.75,5.74,5.74,180800.0,3.863,3.863,3.8563,3.8563,180800.0
2011-08-25 11:45:00,5.74,5.74,5.73,5.73,62400.0,3.8563,3.8563,3.8495,3.8495,62400.0
2011-08-25 11:50:00,5.73,5.74,5.73,5.74,108000.0,3.8495,3.8563,3.8495,3.8563,108000.0
2011-08-25 11:55:00,5.75,5.77,5.75,5.77,99600.0,3.863,3.8764,3.863,3.8764,99600.0
2011-08-25 12:00:00,5.77,5.77,5.76,5.76,84400.0,3.8764,3.8764,3.8697,3.8697,84400.0
2011-08-25 12:05:00,5.76,5.76,5.74,5.74,122400.0,3.8697,3.8697,3.8563,3.8563,122400.0
2011-08-25 12:10:00,5.74,5.75,5.74,5.74,80800.0,3.8563,3.863,3.8563,3.8563,80800.0
2011-08-25 12:15:00,5.75,5.75,5.73,5.73,78000.0,3.863,3.863,3.8495,3.8495,78000.0
2011-08-25 12:20:00,5.73,5.73,5.72,5.73,88400.0,3.8495,3.8495,3.8428,3.8495,88400.0
2011-08-25 12:25:00,5.73,5.74,5.73,5.74,40400.0,3.8495,3.8563,3.8495,3.8563,40400.0
2011-08-25 12:30:00,5.74,5.74,5.71,5.71,183200.0,3.8563,3.8563,3.8361,3.8361,183200.0
2011-08-25 12:35:00,5.71,5.72,5.71,5.72,98800.0,3.8361,3.8428,3.8361,3.8428,98800.0
2011-08-25 12:40:00,5.71,5.72,5.7,5.7,88000.0,3.8361,3.8428,3.8294,3.8294,88000.0
2011-08-25 12:45:00,5.7,5.7,5.68,5.69,88800.0,3.8294,3.8294,3.816,3.8227,88800.0
2011-08-25 12:50:00,5.69,5.7,5.68,5.69,97600.0,3.8227,3.8294,3.816,3.8227,97600.0
2011-08-25 12:55:00,5.69,5.71,5.69,5.71,109600.0,3.8227,3.8361,3.8227,3.8361,109600.0
2011-08-25 13:00:00,5.71,5.71,5.7,5.7,97200.0,3.8361,3.8361,3.8294,3.8294,97200.0
2011-08-25 13:05:00,5.7,5.71,5.68,5.68,204400.0,3.8294,3.8361,3.816,3.816,204400.0
2011-08-25 13:10:00,5.68,5.69,5.67,5.68,120400.0,3.816,3.8227,3.8092,3.816,120400.0
2011-08-25 13:15:00,5.68,5.69,5.68,5.68,133600.0,3.816,3.8227,3.816,3.816,133600.0
2011-08-25 13:20:00,5.68,5.7,5.68,5.69,112800.0,3.816,3.8294,3.816,3.8227,112800.0
2011-08-25 13:25:00,5.7,5.71,5.69,5.71,106400.0,3.8294,3.8361,3.8227,3.8361,106400.0
2011-08-25 13:30:00,5.71,5.71,5.68,5.69,219200.0,3.8361,3.8361,3.816,3.8227,219200.0
2011-08-25 13:35:00,5.68,5.69,5.68,5.69,194400.0,3.816,3.8227,3.816,3.8227,194400.0
2011-08-25 13:40:00,5.69,5.69,5.68,5.68,167600.0,3.8227,3.8227,3.816,3.816,167600.0
2011-08-25 13:45:00,5.68,5.68,5.66,5.66,201200.0,3.816,3.816,3.8025,3.8025,201200.0
2011-08-25 13:50:00,5.66,5.66,5.65,5.65,132000.0,3.8025,3.8025,3.7958,3.7958,132000.0
2011-08-25 13:55:00,5.65,5.67,5.65,5.67,279200.0,3.7958,3.8092,3.7958,3.8092,279200.0
2011-08-25 14:00:00,5.67,5.67,5.65,5.66,139600.0,3.8092,3.8092,3.7958,3.8025,139600.0
2011-08-25 14:05:00,5.66,5.66,5.65,5.65,122000.0,3.8025,3.8025,3.7958,3.7958,122000.0
2011-08-25 14:10:00,5.65,5.66,5.64,5.65,154000.0,3.7958,3.8025,3.7891,3.7958,154000.0
2011-08-25 14:15:00,5.65,5.66,5.65,5.66,199600.0,3.7958,3.8025,3.7958,3.8025,199600.0
2011-08-25 14:20:00,5.66,5.66,5.64,5.65,173200.0,3.8025,3.8025,3.7891,3.7958,173200.0
2011-08-25 14:25:00,5.65,5.66,5.64,5.65,140400.0,3.7958,3.8025,3.7891,3.7958,140400.0
2011-08-25 14:30:00,5.65,5.67,5.65,5.67,104800.0,3.7958,3.8092,3.7958,3.8092,104800.0
2011-08-25 14:35:00,5.67,5.68,5.67,5.68,88000.0,3.8092,3.816,3.8092,3.816,88000.0
2011-08-25 14:40:00,5.68,5.69,5.68,5.69,73200.0,3.816,3.8227,3.816,3.8227,73200.0
2011-08-25 14:45:00,5.69,5.69,5.67,5.67,200800.0,3.8227,3.8227,3.8092,3.8092,200800.0
2011-08-25 14:50:00,5.67,5.68,5.66,5.67,96400.0,3.8092,3.816,3.8025,3.8092,96400.0
2011-08-25 14:55:00,5.67,5.67,5.66,5.67,87200.0,3.8092,3.8092,3.8025,3.8092,87200.0
2011-08-25 15:00:00,5.66,5.67,5.66,5.66,160800.0,3.8025,3.8092,3.8025,3.8025,160800.0
2011-08-25 15:05:00,5.66,5.67,5.65,5.66,148400.0,3.8025,3.8092,3.7958,3.8025,148400.0
2011-08-25 15:10:00,5.66,5.67,5.65,5.66,296000.0,3.8025,3.8092,3.7958,3.8025,296000.0
2011-08-25 15:15:00,5.66,5.68,5.65,5.68,204000.0,3.8025,3.816,3.7958,3.816,204000.0
2011-08-25 15:20:00,5.68,5.69,5.68,5.68,206000.0,3.816,3.8227,3.816,3.816,206000.0
2011-08-25 15:25:00,5.68,5.68,5.67,5.67,194000.0,3.816,3.816,3.8092,3.8092,194000.0
2011-08-25 15:30:00,5.66,5.67,5.66,5.66,231600.0,3.8025,3.8092,3.8025,3.8025,231600.0
2011-08-25 15:35:00,5.66,5.66,5.65,5.65,168800.0,3.8025,3.8025,3.7958,3.7958,168800.0
2011-08-25 15:40:00,5.65,5.65,5.63,5.63,211600.0,3.7958,3.7958,3.7824,3.7824,211600.0
2011-08-25 15:45:00,5.63,5.65,5.62,5.64,348000.0,3.7824,3.7958,3.7756,3.7891,348000.0
2011-08-25 15:50:00,5.64,5.65,5.63,5.63,502400.0,3.7891,3.7958,3.7824,3.7824,502400.0
2011-08-25 15:55:00,5.63,5.64,5.63,5.63,1040400.0,3.7824,3.7891,3.7824,3.7824,1040400.0
2011-08-26 09:30:00,5.6,5.63,5.59,5.61,210400.0,3.7622,3.7824,3.7555,3.7689,210400.0
2011-08-26 09:35:00,5.6,5.63,5.6,5.62,90000.0,3.7622,3.7824,3.7622,3.7756,90000.0
2011-08-26 09:40:00,5.61,5.62,5.6,5.61,71200.0,3.7689,3.7756,3.7622,3.7689,71200.0
2011-08-26 09:45:00,5.61,5.61,5.54,5.57,499200.0,3.7689,3.7689,3.7219,3.7421,499200.0
2011-08-26 09:50:00,5.57,5.58,5.56,5.58,102000.0,3.7421,3.7488,3.7353,3.7488,102000.0
2011-08-26 09:55:00,5.58,5.62,5.58,5.6,220400.0,3.7488,3.7756,3.7488,3.7622,220400.0
2011-08-26 10:00:00,5.61,5.61,5.55,5.55,282800.0,3.7689,3.7689,3.7286,3.7286,282800.0
2011-08-26 10:05:00,5.55,5.55,5.52,5.54,128400.0,3.7286,3.7286,3.7085,3.7219,128400.0
2011-08-26 10:10:00,5.54,5.55,5.52,5.54,176000.0,3.7219,3.7286,3.7085,3.7219,176000.0
2011-08-26 10:15:00,5.55,5.57,5.55,5.56,183200.0,3.7286,3.7421,3.7286,3.7353,183200.0
2011-08-26 10:20:00,5.55,5.61,5.55,5.61,213200.0,3.7286,3.7689,3.7286,3.7689,213200.0
2011-08-26 10:25:00,5.61,5.65,5.61,5.62,212800.0,3.7689,3.7958,3.7689,3.7756,212800.0
2011-08-26 10:30:00,5.62,5.63,5.59,5.59,183600.0,3.7756,3.7824,3.7555,3.7555,183600.0
2011-08-26 10:35:00,5.6,5.61,5.59,5.6,142000.0,3.7622,3.7689,3.7555,3.7622,142000.0
2011-08-26 10:40:00,5.6,5.64,5.59,5.63,117200.0,3.7622,3.7891,3.7555,3.7824,117200.0
2011-08-26 10:45:00,5.64,5.67,5.63,5.65,170000.0,3.7891,3.8092,3.7824,3.7958,170000.0
2011-08-26 10:50:00,5.65,5.66,5.64,5.64,140000.0,3.7958,3.8025,3.7891,3.7891,140000.0
2011-08-26 10:55:00,5.64,5.65,5.61,5.61,159600.0,3.7891,3.7958,3.7689,3.7689,159600.0
2011-08-26 11:00:00,5.61,5.65,5.61,5.64,199600.0,3.7689,3.7958,3.7689,3.7891,199600.0
2011-08-26 11:05:00,5.65,5.66,5.64,5.65,200800.0,3.7958,3.8025,3.7891,3.7958,200800.0
2011-08-26 11:10:00,5.65,5.68,5.65,5.67,164000.0,3.7958,3.816,3.7958,3.8092,164000.0
2011-08-26 11:15:00,5.67,5.7,5.67,5.68,181600.0,3.8092,3.8294,3.8092,3.816,181600.0
2011-08-26 11:20:00,5.68,5.7,5.67,5.68,81600.0,3.816,3.8294,3.8092,3.816,81600.0
2011-08-26 11:25:00,5.67,5.68,5.66,5.66,104000.0,3.8092,3.816,3.8025,3.8025,104000.0
2011-08-26 11:30:00,5.66,5.69,5.66,5.69,126000.0,3.8025,3.8227,3.8025,3.8227,126000.0
2011-08-26 11:35:00,5.69,5.7,5.67,5.68,103600.0,3.8227,3.8294,3.8092,3.816,103600.0
2011-08-26 11:40:00,5.68,5.68,5.67,5.67,126400.0,3.816,3.816,3.8092,3.8092,126400.0
2011-08-26 11:45:00,5.67,5.69,5.66,5.67,164800.0,3.8092,3.8227,3.8025,3.8092,164800.0
2011-08-26 11:50:00,5.67,5.68,5.66,5.68,83200.0,3.8092,3.816,3.8025,3.816,83200.0
2011-08-26 11:55:00,5.68,5.7,5.67,5.68,61600.0,3.816,3.8294,3.8092,3.816,61600.0
2011-08-26 12:00:00,5.68,5.7,5.68,5.7,154800.0,3.816,3.8294,3.816,3.8294,154800.0
2011-08-26 12:05:00,5.7,5.71,5.69,5.71,204400.0,3.8294,3.8361,3.8227,3.8361,204400.0
2011-08-26 12:10:00,5.71,5.73,5.71,5.71,118800.0,3.8361,3.8495,3.8361,3.8361,118800.0
2011-08-26 12:15:00,5.71,5.72,5.69,5.7,107200.0,3.8361,3.8428,3.8227,3.8294,107200.0
2011-08-26 12:20:00,5.7,5.71,5.69,5.7,79200.0,3.8294,3.8361,3.8227,3.8294,79200.0
2011-08-26 12:25:00,5.7,5.72,5.7,5.72,77200.0,3.8294,3.8428,3.8294,3.8428,77200.0
2011-08-26 12:30:00,5.72,5.72,5.71,5.72,127600.0,3.8428,3.8428,3.8361,3.8428,127600.0
2011-08-26 12:35:00,5.72,5.72,5.7,5.71,93600.0,3.8428,3.8428,3.8294,3.8361,93600.0
2011-08-26 12:40:00,5.71,5.72,5.71,5.71,117600.0,3.8361,3.8428,3.8361,3.8361,117600.0
2011-08-26 12:45:00,5.71,5.71,5.69,5.69,137200.0,3.8361,3.8361,3.8227,3.8227,137200.0
2011-08-26 12:50:00,5.69,5.71,5.69,5.7,105600.0,3.8227,3.8361,3.8227,3.8294,105600.0
2011-08-26 12:55:00,5.7,5.71,5.69,5.69,248400.0,3.8294,3.8361,3.8227,3.8227,248400.0
2011-08-26 13:00:00,5.69,5.69,5.68,5.69,185200.0,3.8227,3.8227,3.816,3.8227,185200.0
2011-08-26 13:05:00,5.68,5.71,5.68,5.7,107600.0,3.816,3.8361,3.816,3.8294,107600.0
2011-08-26 13:10:00,5.7,5.71,5.69,5.7,81200.0,3.8294,3.8361,3.8227,3.8294,81200.0
2011-08-26 13:15:00,5.7,5.71,5.7,5.7,67600.0,3.8294,3.8361,3.8294,3.8294,67600.0
2011-08-26 13:20:00,5.7,5.7,5.69,5.7,85600.0,3.8294,3.8294,3.8227,3.8294,85600.0
2011-08-26 13:25:00,5.7,5.71,5.7,5.71,58800.0,3.8294,3.8361,3.8294,3.8361,58800.0
2011-08-26 13:30:00,5.72,5.73,5.71,5.73,120000.0,3.8428,3.8495,3.8361,3.8495,120000.0
2011-08-26 13:35:00,5.73,5.73,5.72,5.73,84400.0,3.8495,3.8495,3.8428,3.8495,84400.0
2011-08-26 13:40:00,5.73,5.74,5.73,5.74,132800.0,3.8495,3.8563,3.8495,3.8563,132800.0
2011-08-26 13:45:00,5.74,5.74,5.73,5.73,72000.0,3.8563,3.8563,3.8495,3.8495,72000.0
2011-08-26 13:50:00,5.73,5.73,5.72,5.73,88400.0,3.8495,3.8495,3.8428,3.8495,88400.0
2011-08-26 13:55:00,5.73,5.75,5.73,5.74,87200.0,3.8495,3.863,3.8495,3.8563,87200.0
2011-08-26 14:00:00,5.75,5.75,5.74,5.74,131600.0,3.863,3.863,3.8563,3.8563,131600.0
2011-08-26 14:05:00,5.74,5.74,5.72,5.73,114400.0,3.8563,3.8563,3.8428,3.8495,114400.0
2011-08-26 14:10:00,5.73,5.73,5.72,5.73,78800.0,3.8495,3.8495,3.8428,3.8495,78800.0
2011-08-26 14:15:00,5.73,5.74,5.72,5.74,100400.0,3.8495,3.8563,3.8428,3.8563,100400.0
2011-08-26 14:20:00,5.73,5.74,5.73,5.73,72400.0,3.8495,3.8563,3.8495,3.8495,72400.0
2011-08-26 14:25:00,5.73,5.74,5.71,5.72,125600.0,3.8495,3.8563,3.8361,3.8428,125600.0
2011-08-26 14:30:00,5.72,5.73,5.71,5.72,94400.0,3.8428,3.8495,3.8361,3.8428,94400.0
2011-08-26 14:35:00,5.73,5.73,5.71,5.72,157200.0,3.8495,3.8495,3.8361,3.8428,157200.0
2011-08-26 14:40:00,5.72,5.73,5.72,5.72,197600.0,3.8428,3.8495,3.8428,3.8428,197600.0
2011-08-26 14:45:00,5.72,5.74,5.71,5.72,402800.0,3.8428,3.8563,3.8361,3.8428,402800.0
2011-08-26 14:50:00,5.72,5.73,5.72,5.72,134400.0,3.8428,3.8495,3.8428,3.8428,134400.0
2011-08-26 14:55:00,5.72,5.72,5.71,5.71,211200.0,3.8428,3.8428,3.8361,3.8361,211200.0
2011-08-26 15:00:00,5.72,5.72,5.7,5.71,132800.0,3.8428,3.8428,3.8294,3.8361,132800.0
2011-08-26 15:05:00,5.71,5.71,5.69,5.69,136800.0,3.8361,3.8361,3.8227,3.8227,136800.0
2011-08-26 15:10:00,5.69,5.7,5.69,5.69,89600.0,3.8227,3.8294,3.8227,3.8227,89600.0
2011-08-26 15:15:00,5.69,5.69,5.68,5.68,78800.0,3.8227,3.8227,3.816,3.816,78800.0
2011-08-26 15:20:00,5.68,5.68,5.67,5.68,72800.0,3.816,3.816,3.8092,3.816,72800.0
2011-08-26 15:25:00,5.68,5.69,5.67,5.69,108800.0,3.816,3.8227,3.8092,3.8227,108800.0
2011-08-26 15:30:00,5.69,5.7,5.68,5.7,111200.0,3.8227,3.8294,3.816,3.8294,111200.0
2011-08-26 15:35:00,5.7,5.7,5.68,5.68,308000.0,3.8294,3.8294,3.816,3.816,308000.0
2011-08-26 15:40:00,5.68,5.69,5.66,5.67,671200.0,3.816,3.8227,3.8025,3.8092,671200.0
2011-08-26 15:45:00,5.67,5.68,5.66,5.68,277200.0,3.8092,3.816,3.8025,3.816,277200.0
2011-08-26 15:50:00,5.68,5.68,5.67,5.68,492400.0,3.816,3.816,3.8092,3.816,492400.0
2011-08-26 15:55:00,5.68,5.69,5.68,5.69,453200.0,3.816,3.8227,3.816,3.8227,453200.0
2011-08-29 09:30:00,5.74,5.75,5.72,5.75,243600.0,3.8563,3.863,3.8428,3.863,243600.0
2011-08-29 09:35:00,5.75,5.75,5.68,5.69,365600.0,3.863,3.863,3.816,3.8227,365600.0
2011-08-29 09:40:00,5.69,5.75,5.69,5.74,274400.0,3.8227,3.863,3.8227,3.8563,274400.0
2011-08-29 09:45:00,5.74,5.75,5.74,5.74,164800.0,3.8563,3.863,3.8563,3.8563,164800.0
2011-08-29 09:50:00,5.74,5.74,5.72,5.73,178800.0,3.8563,3.8563,3.8428,3.8495,178800.0
2011-08-29 09:55:00,5.73,5.74,5.72,5.73,124000.0,3.8495,3.8563,3.8428,3.8495,124000.0
2011-08-29 10:00:00,5.73,5.74,5.71,5.72,148000.0,3.8495,3.8563,3.8361,3.8428,148000.0
2011-08-29 10:05:00,5.72,5.72,5.7,5.71,183600.0,3.8428,3.8428,3.8294,3.8361,183600.0
2011-08-29 10:10:00,5.71,5.72,5.71,5.71,138000.0,3.8361,3.8428,3.8361,3.8361,138000.0
2011-08-29 10:15:00,5.71,5.72,5.7,5.7,216400.0,3.8361,3.8428,3.8294,3.8294,216400.0
2011-08-29 10:20:00,5.7,5.71,5.7,5.7,82000.0,3.8294,3.8361,3.8294,3.8294,82000.0
2011-08-29 10:25:00,5.7,5.71,5.7,5.71,137200.0,3.8294,3.8361,3.8294,3.8361,137200.0
2011-08-29 10:30:00,5.71,5.72,5.71,5.72,102400.0,3.8361,3.8428,3.8361,3.8428,102400.0
2011-08-29 10:35:00,5.72,5.73,5.72,5.73,83600.0,3.8428,3.8495,3.8428,3.8495,83600.0
2011-08-29 10:40:00,5.73,5.73,5.7,5.7,206400.0,3.8495,3.8495,3.8294,3.8294,206400.0
2011-08-29 10:45:00,5.7,5.71,5.66,5.66,606000.0,3.8294,3.8361,3.8025,3.8025,606000.0
2011-08-29 10:50:00,5.66,5.69,5.66,5.68,238000.0,3.8025,3.8227,3.8025,3.816,238000.0
2011-08-29 10:55:00,5.68,5.68,5.67,5.67,121200.0,3.816,3.816,3.8092,3.8092,121200.0
2011-08-29 11:00:00,5.68,5.69,5.67,5.68,212800.0,3.816,3.8227,3.8092,3.816,212800.0
2011-08-29 11:05:00,5.68,5.69,5.68,5.69,94800.0,3.816,3.8227,3.816,3.8227,94800.0
2011-08-29 11:10:00,5.68,5.69,5.68,5.69,237200.0,3.816,3.8227,3.816,3.8227,237200.0
2011-08-29 11:15:00,5.69,5.71,5.68,5.71,218800.0,3.8227,3.8361,3.816,3.8361,218800.0
2011-08-29 11:20:00,5.71,5.72,5.7,5.7,164800.0,3.8361,3.8428,3.8294,3.8294,164800.0
2011-08-29 11:25:00,5.7,5.7,5.7,5.7,87600.0,3.8294,3.8294,3.8294,3.8294,87600.0
2011-08-29 11:30:00,5.7,5.7,5.68,5.68,149600.0,3.8294,3.8294,3.816,3.816,149600.0
2011-08-29 11:35:00,5.68,5.7,5.68,5.69,79200.0,3.816,3.8294,3.816,3.8227,79200.0
2011-08-29 11:40:00,5.69,5.7,5.69,5.7,43200.0,3.8227,3.8294,3.8227,3.8294,43200.0
2011-08-29 11:45:00,5.7,5.7,5.69,5.7,166400.0,3.8294,3.8294,3.8227,3.8294,166400.0
2011-08-29 11:50:00,5.7,5.71,5.7,5.71,117200.0,3.8294,3.8361,3.8294,3.8361,117200.0
2011-08-29 11:55:00,5.71,5.71,5.7,5.71,116000.0,3.8361,3.8361,3.8294,3.8361,116000.0
2011-08-29 12:00:00,5.71,5.71,5.7,5.71,110400.0,3.8361,3.8361,3.8294,3.8361,110400.0
2011-08-29 12:05:00,5.71,5.71,5.69,5.69,113200.0,3.8361,3.8361,3.8227,3.8227,113200.0
2011-08-29 12:10:00,5.7,5.7,5.7,5.7,85200.0,3.8294,3.8294,3.8294,3.8294,85200.0
2011-08-29 12:15:00,5.7,5.7,5.7,5.7,173200.0,3.8294,3.8294,3.8294,3.8294,173200.0
2011-08-29 12:20:00,5.7,5.7,5.7,5.7,262800.0,3.8294,3.8294,3.8294,3.8294,262800.0
2011-08-29 12:25:00,5.7,5.71,5.7,5.71,93600.0,3.8294,3.8361,3.8294,3.8361,93600.0
2011-08-29 12:30:00,5.71,5.71,5.71,5.71,98000.0,3.8361,3.8361,3.8361,3.8361,98000.0
2011-08-29 12:35:00,5.71,5.72,5.71,5.72,148800.0,3.8361,3.8428,3.8361,3.8428,148800.0
2011-08-29 12:40:00,5.72,5.72,5.71,5.71,180800.0,3.8428,3.8428,3.8361,3.8361,180800.0
2011-08-29 12:45:00,5.71,5.71,5.71,5.71,84800.0,3.8361,3.8361,3.8361,3.8361,84800.0
2011-08-29 12:50:00,5.71,5.72,5.71,5.72,124400.0,3.8361,3.8428,3.8361,3.8428,124400.0
2011-08-29 12:55:00,5.72,5.72,5.71,5.72,61200.0,3.8428,3.8428,3.8361,3.8428,61200.0
2011-08-29 13:00:00,5.72,5.72,5.71,5.71,45600.0,3.8428,3.8428,3.8361,3.8361,45600.0
2011-08-29 13:05:00,5.72,5.72,5.71,5.71,158400.0,3.8428,3.8428,3.8361,3.8361,158400.0
2011-08-29 13:10:00,5.72,5.72,5.71,5.71,97200.0,3.8428,3.8428,3.8361,3.8361,97200.0
2011-08-29 13:15:00,5.71,5.71,5.7,5.7,184400.0,3.8361,3.8361,3.8294,3.8294,184400.0
2011-08-29 13:20:00,5.7,5.71,5.7,5.71,84400.0,3.8294,3.8361,3.8294,3.8361,84400.0
2011-08-29 13:25:00,5.71,5.71,5.71,5.71,40400.0,3.8361,3.8361,3.8361,3.8361,40400.0
2011-08-29 13:30:00,5.71,5.71,5.7,5.7,160800.0,3.8361,3.8361,3.8294,3.8294,160800.0
2011-08-29 13:35:00,5.71,5.71,5.7,5.71,32000.0,3.8361,3.8361,3.8294,3.8361,32000.0
2011-08-29 13:40:00,5.71,5.71,5.7,5.71,250000.0,3.8361,3.8361,3.8294,3.8361,250000.0
2011-08-29 13:45:00,5.7,5.71,5.7,5.71,65600.0,3.8294,3.8361,3.8294,3.8361,65600.0
2011-08-29 13:50:00,5.71,5.71,5.71,5.71,102800.0,3.8361,3.8361,3.8361,3.8361,102800.0
2011-08-29 13:55:00,5.71,5.72,5.71,5.72,81200.0,3.8361,3.8428,3.8361,3.8428,81200.0
2011-08-29 14:00:00,5.72,5.72,5.71,5.72,210800.0,3.8428,3.8428,3.8361,3.8428,210800.0
2011-08-29 14:05:00,5.72,5.72,5.71,5.71,410000.0,3.8428,3.8428,3.8361,3.8361,410000.0
2011-08-29 14:10:00,5.71,5.72,5.71,5.72,78800.0,3.8361,3.8428,3.8361,3.8428,78800.0
2011-08-29 14:15:00,5.72,5.72,5.71,5.71,111200.0,3.8428,3.8428,3.8361,3.8361,111200.0
2011-08-29 14:20:00,5.71,5.71,5.71,5.71,68800.0,3.8361,3.8361,3.8361,3.8361,68800.0
2011-08-29 14:25:00,5.71,5.71,5.71,5.71,96000.0,3.8361,3.8361,3.8361,3.8361,96000.0
2011-08-29 14:30:00,5.71,5.71,5.7,5.7,278800.0,3.8361,3.8361,3.8294,3.8294,278800.0
2011-08-29 14:35:00,5.7,5.7,5.7,5.7,78800.0,3.8294,3.8294,3.8294,3.8294,78800.0
2011-08-29 14:40:00,5.7,5.71,5.7,5.7,108400.0,3.8294,3.8361,3.8294,3.8294,108400.0
2011-08-29 14:45:00,5.71,5.72,5.7,5.71,86400.0,3.8361,3.8428,3.8294,3.8361,86400.0
2011-08-29 14:50:00,5.71,5.71,5.71,5.71,110400.0,3.8361,3.8361,3.8361,3.8361,110400.0
2011-08-29 14:55:00,5.71,5.71,5.71,5.71,85600.0,3.8361,3.8361,3.8361,3.8361,85600.0
2011-08-29 15:00:00,5.71,5.72,5.71,5.71,188000.0,3.8361,3.8428,3.8361,3.8361,188000.0
2011-08-29 15:05:00,5.71,5.72,5.71,5.71,213600.0,3.8361,3.8428,3.8361,3.8361,213600.0
2011-08-29 15:10:00,5.71,5.71,5.71,5.71,64000.0,3.8361,3.8361,3.8361,3.8361,64000.0
2011-08-29 15:15:00,5.71,5.72,5.71,5.71,181200.0,3.8361,3.8428,3.8361,3.8361,181200.0
2011-08-29 15:20:00,5.72,5.73,5.72,5.73,116400.0,3.8428,3.8495,3.8428,3.8495,116400.0
2011-08-29 15:25:00,5.73,5.74,5.73,5.73,180800.0,3.8495,3.8563,3.8495,3.8495,180800.0
2011-08-29 15:30:00,5.73,5.74,5.73,5.74,244000.0,3.8495,3.8563,3.8495,3.8563,244000.0
2011-08-29 15:35:00,5.74,5.75,5.74,5.75,191200.0,3.8563,3.863,3.8563,3.863,191200.0
2011-08-29 15:40:00,5.75,5.76,5.75,5.75,408000.0,3.863,3.8697,3.863,3.863,408000.0
2011-08-29 15:45:00,5.75,5.76,5.75,5.76,614000.0,3.863,3.8697,3.863,3.8697,614000.0
2011-08-29 15:50:00,5.76,5.76,5.75,5.76,488800.0,3.8697,3.8697,3.863,3.8697,488800.0
2011-08-29 15:55:00,5.76,5.77,5.76,5.77,1128800.0,3.8697,3.8764,3.8697,3.8764,1128800.0
2011-08-30 09:30:00,5.77,5.81,5.77,5.81,214000.0,3.8764,3.9033,3.8764,3.9033,214000.0
2011-08-30 09:35:00,5.8,5.82,5.79,5.8,191200.0,3.8966,3.91,3.8899,3.8966,191200.0
2011-08-30 09:40:00,5.8,5.82,5.8,5.8,132400.0,3.8966,3.91,3.8966,3.8966,132400.0
2011-08-30 09:45:00,5.8,5.81,5.77,5.78,224400.0,3.8966,3.9033,3.8764,3.8831,224400.0
2011-08-30 09:50:00,5.78,5.8,5.78,5.78,142400.0,3.8831,3.8966,3.8831,3.8831,142400.0
2011-08-30 09:55:00,5.78,5.79,5.77,5.78,129600.0,3.8831,3.8899,3.8764,3.8831,129600.0
2011-08-30 10:00:00,5.78,5.79,5.75,5.76,510400.0,3.8831,3.8899,3.863,3.8697,510400.0
2011-08-30 10:05:00,5.76,5.79,5.75,5.79,250800.0,3.8697,3.8899,3.863,3.8899,250800.0
2011-08-30 10:10:00,5.79,5.8,5.79,5.8,152000.0,3.8899,3.8966,3.8899,3.8966,152000.0
2011-08-30 10:15:00,5.8,5.8,5.78,5.79,140400.0,3.8966,3.8966,3.8831,3.8899,140400.0
2011-08-30 10:20:00,5.78,5.79,5.78,5.79,95600.0,3.8831,3.8899,3.8831,3.8899,95600.0
2011-08-30 10:25:00,5.79,5.82,5.79,5.82,153600.0,3.8899,3.91,3.8899,3.91,153600.0
2011-08-30 10:30:00,5.82,5.85,5.81,5.85,124800.0,3.91,3.9302,3.9033,3.9302,124800.0
2011-08-30 10:35:00,5.85,5.87,5.85,5.87,281600.0,3.9302,3.9436,3.9302,3.9436,281600.0
2011-08-30 10:40:00,5.87,5.87,5.85,5.85,142000.0,3.9436,3.9436,3.9302,3.9302,142000.0
2011-08-30 10:45:00,5.85,5.86,5.84,5.85,168800.0,3.9302,3.9369,3.9234,3.9302,168800.0
2011-08-30 10:50:00,5.85,5.89,5.84,5.89,217200.0,3.9302,3.957,3.9234,3.957,217200.0
2011-08-30 10:55:00,5.89,5.9,5.87,5.87,214000.0,3.957,3.9638,3.9436,3.9436,214000.0
2011-08-30 11:00:00,5.87,5.89,5.87,5.89,222400.0,3.9436,3.957,3.9436,3.957,222400.0
2011-08-30 11:05:00,5.89,5.92,5.89,5.92,183200.0,3.957,3.9772,3.957,3.9772,183200.0
2011-08-30 11:10:00,5.92,5.92,5.9,5.91,207200.0,3.9772,3.9772,3.9638,3.9705,207200.0
2011-08-30 11:15:00,5.91,5.91,5.88,5.89,248800.0,3.9705,3.9705,3.9503,3.957,248800.0
2011-08-30 11:20:00,5.89,5.91,5.88,5.91,175200.0,3.957,3.9705,3.9503,3.9705,175200.0
2011-08-30 11:25:00,5.91,5.93,5.91,5.92,145200.0,3.9705,3.9839,3.9705,3.9772,145200.0
2011-08-30 11:30:00,5.92,5.94,5.92,5.93,210400.0,3.9772,3.9906,3.9772,3.9839,210400.0
2011-08-30 11:35:00,5.93,5.99,5.93,5.98,504800.0,3.9839,4.0242,3.9839,4.0175,504800.0
2011-08-30 11:40:00,5.98,5.99,5.97,5.97,398400.0,4.0175,4.0242,4.0108,4.0108,398400.0
2011-08-30 11:45:00,5.97,5.98,5.96,5.96,262800.0,4.0108,4.0175,4.0041,4.0041,262800.0
2011-08-30 11:50:00,5.96,5.97,5.95,5.96,135600.0,4.0041,4.0108,3.9973,4.0041,135600.0
2011-08-30 11:55:00,5.96,5.98,5.96,5.96,114000.0,4.0041,4.0175,4.0041,4.0041,114000.0
2011-08-30 12:00:00,5.96,5.97,5.93,5.95,140800.0,4.0041,4.0108,3.9839,3.9973,140800.0
2011-08-30 12:05:00,5.95,5.96,5.93,5.93,92800.0,3.9973,4.0041,3.9839,3.9839,92800.0
2011-08-30 12:10:00,5.93,5.95,5.92,5.92,119200.0,3.9839,3.9973,3.9772,3.9772,119200.0
2011-08-30 12:15:00,5.92,5.94,5.92,5.93,101600.0,3.9772,3.9906,3.9772,3.9839,101600.0
2011-08-30 12:20:00,5.93,5.93,5.92,5.92,71600.0,3.9839,3.9839,3.9772,3.9772,71600.0
2011-08-30 12:25:00,5.92,5.93,5.91,5.92,161600.0,3.9772,3.9839,3.9705,3.9772,161600.0
2011-08-30 12:30:00,5.92,5.92,5.91,5.92,72400.0,3.9772,3.9772,3.9705,3.9772,72400.0
2011-08-30 12:35:00,5.92,5.92,5.91,5.91,54800.0,3.9772,3.9772,3.9705,3.9705,54800.0
2011-08-30 12:40:00,5.91,5.91,5.88,5.88,196400.0,3.9705,3.9705,3.9503,3.9503,196400.0
2011-08-30 12:45:00,5.88,5.88,5.86,5.87,135600.0,3.9503,3.9503,3.9369,3.9436,135600.0
2011-08-30 12:50:00,5.87,5.88,5.86,5.87,79200.0,3.9436,3.9503,3.9369,3.9436,79200.0
2011-08-30 12:55:00,5.87,5.87,5.85,5.85,80400.0,3.9436,3.9436,3.9302,3.9302,80400.0
2011-08-30 13:00:00,5.86,5.86,5.83,5.83,130800.0,3.9369,3.9369,3.9167,3.9167,130800.0
2011-08-30 13:05:00,5.84,5.84,5.83,5.84,116800.0,3.9234,3.9234,3.9167,3.9234,116800.0
2011-08-30 13:10:00,5.84,5.85,5.83,5.84,144000.0,3.9234,3.9302,3.9167,3.9234,144000.0
2011-08-30 13:15:00,5.84,5.85,5.82,5.83,96800.0,3.9234,3.9302,3.91,3.9167,96800.0
2011-08-30 13:20:00,5.83,5.84,5.83,5.84,50400.0,3.9167,3.9234,3.9167,3.9234,50400.0
2011-08-30 13:25:00,5.84,5.84,5.83,5.83,58000.0,3.9234,3.9234,3.9167,3.9167,58000.0
2011-08-30 13:30:00,5.83,5.83,5.81,5.82,116000.0,3.9167,3.9167,3.9033,3.91,116000.0
2011-08-30 13:35:00,5.82,5.83,5.82,5.82,43200.0,3.91,3.9167,3.91,3.91,43200.0
2011-08-30 13:40:00,5.82,5.83,5.82,5.83,112000.0,3.91,3.9167,3.91,3.9167,112000.0
2011-08-30 13:45:00,5.83,5.84,5.82,5.83,132800.0,3.9167,3.9234,3.91,3.9167,132800.0
2011-08-30 13:50:00,5.83,5.83,5.82,5.82,98000.0,3.9167,3.9167,3.91,3.91,98000.0
2011-08-30 13:55:00,5.83,5.83,5.82,5.82,100000.0,3.9167,3.9167,3.91,3.91,100000.0
2011-08-30 14:00:00,5.82,5.83,5.81,5.81,218400.0,3.91,3.9167,3.9033,3.9033,218400.0
2011-08-30 14:05:00,5.81,5.82,5.8,5.81,102000.0,3.9033,3.91,3.8966,3.9033,102000.0
2011-08-30 14:10:00,5.82,5.83,5.81,5.83,82400.0,3.91,3.9167,3.9033,3.9167,82400.0
2011-08-30 14:15:00,5.84,5.84,5.83,5.84,86000.0,3.9234,3.9234,3.9167,3.9234,86000.0
2011-08-30 14:20:00,5.84,5.84,5.83,5.84,92400.0,3.9234,3.9234,3.9167,3.9234,92400.0
2011-08-30 14:25:00,5.84,5.85,5.83,5.85,114800.0,3.9234,3.9302,3.9167,3.9302,114800.0
2011-08-30 14:30:00,5.85,5.85,5.84,5.85,261600.0,3.9302,3.9302,3.9234,3.9302,261600.0
2011-08-30 14:35:00,5.85,5.85,5.84,5.85,186000.0,3.9302,3.9302,3.9234,3.9302,186000.0
2011-08-30 14:40:00,5.85,5.86,5.84,5.85,61200.0,3.9302,3.9369,3.9234,3.9302,61200.0
2011-08-30 14:45:00,5.85,5.85,5.83,5.84,90800.0,3.9302,3.9302,3.9167,3.9234,90800.0
2011-08-30 14:50:00,5.84,5.85,5.83,5.84,113600.0,3.9234,3.9302,3.9167,3.9234,113600.0
2011-08-30 14:55:00,5.83,5.85,5.83,5.84,148000.0,3.9167,3.9302,3.9167,3.9234,148000.0
2011-08-30 15:00:00,5.84,5.84,5.83,5.84,164000.0,3.9234,3.9234,3.9167,3.9234,164000.0
2011-08-30 15:05:00,5.84,5.84,5.83,5.83,172800.0,3.9234,3.9234,3.9167,3.9167,172800.0
2011-08-30 15:10:00,5.83,5.83,5.82,5.83,165200.0,3.9167,3.9167,3.91,3.9167,165200.0
2011-08-30 15:15:00,5.83,5.83,5.83,5.83,184800.0,3.9167,3.9167,3.9167,3.9167,184800.0
2011-08-30 15:20:00,5.83,5.83,5.83,5.83,63600.0,3.9167,3.9167,3.9167,3.9167,63600.0
2011-08-30 15:25:00,5.83,5.85,5.83,5.85,268800.0,3.9167,3.9302,3.9167,3.9302,268800.0
2011-08-30 15:30:00,5.85,5.87,5.84,5.87,153200.0,3.9302,3.9436,3.9234,3.9436,153200.0
2011-08-30 15:35:00,5.87,5.88,5.87,5.88,254400.0,3.9436,3.9503,3.9436,3.9503,254400.0
2011-08-30 15:40:00,5.88,5.89,5.87,5.89,232000.0,3.9503,3.957,3.9436,3.957,232000.0
2011-08-30 15:45:00,5.89,5.89,5.86,5.87,456800.0,3.957,3.957,3.9369,3.9436,456800.0
2011-08-30 15:50:00,5.87,5.87,5.85,5.85,508400.0,3.9436,3.9436,3.9302,3.9302,508400.0
2011-08-30 15:55:00,5.85,5.85,5.83,5.84,512000.0,3.9302,3.9302,3.9167,3.9234,512000.0
2011-08-31 09:30:00,5.88,5.92,5.84,5.9,172800.0,3.9503,3.9772,3.9234,3.9638,172800.0
2011-08-31 09:35:00,5.9,5.9,5.87,5.88,66800.0,3.9638,3.9638,3.9436,3.9503,66800.0
2011-08-31 09:40:00,5.88,5.93,5.88,5.89,253600.0,3.9503,3.9839,3.9503,3.957,253600.0
2011-08-31 09:45:00,5.89,5.89,5.86,5.89,150000.0,3.957,3.957,3.9369,3.957,150000.0
2011-08-31 09:50:00,5.9,5.9,5.89,5.9,61200.0,3.9638,3.9638,3.957,3.9638,61200.0
2011-08-31 09:55:00,5.9,5.9,5.89,5.9,206400.0,3.9638,3.9638,3.957,3.9638,206400.0
2011-08-31 10:00:00,5.9,5.93,5.9,5.93,296400.0,3.9638,3.9839,3.9638,3.9839,296400.0
2011-08-31 10:05:00,5.93,5.96,5.93,5.93,339200.0,3.9839,4.0041,3.9839,3.9839,339200.0
2011-08-31 10:10:00,5.93,5.96,5.93,5.95,260800.0,3.9839,4.0041,3.9839,3.9973,260800.0
2011-08-31 10:15:00,5.95,5.97,5.95,5.97,143600.0,3.9973,4.0108,3.9973,4.0108,143600.0
2011-08-31 10:20:00,5.97,5.97,5.96,5.96,124400.0,4.0108,4.0108,4.0041,4.0041,124400.0
2011-08-31 10:25:00,5.96,5.97,5.96,5.96,134800.0,4.0041,4.0108,4.0041,4.0041,134800.0
2011-08-31 10:30:00,5.96,5.97,5.95,5.95,149200.0,4.0041,4.0108,3.9973,3.9973,149200.0
2011-08-31 10:35:00,5.95,5.97,5.95,5.95,130000.0,3.9973,4.0108,3.9973,3.9973,130000.0
2011-08-31 10:40:00,5.95,5.95,5.93,5.95,278800.0,3.9973,3.9973,3.9839,3.9973,278800.0
2011-08-31 10:45:00,5.95,5.96,5.94,5.96,189200.0,3.9973,4.0041,3.9906,4.0041,189200.0
2011-08-31 10:50:00,5.96,5.96,5.95,5.96,91600.0,4.0041,4.0041,3.9973,4.0041,91600.0
2011-08-31 10:55:00,5.96,5.96,5.94,5.95,113200.0,4.0041,4.0041,3.9906,3.9973,113200.0
2011-08-31 11:00:00,5.95,5.95,5.94,5.95,238000.0,3.9973,3.9973,3.9906,3.9973,238000.0
2011-08-31 11:05:00,5.95,5.96,5.95,5.95,125600.0,3.9973,4.0041,3.9973,3.9973,125600.0
2011-08-31 11:10:00,5.95,5.97,5.95,5.96,148400.0,3.9973,4.0108,3.9973,4.0041,148400.0
2011-08-31 11:15:00,5.96,5.96,5.95,5.96,280800.0,4.0041,4.0041,3.9973,4.0041,280800.0
2011-08-31 11:20:00,5.96,5.96,5.95,5.95,160000.0,4.0041,4.0041,3.9973,3.9973,160000.0
2011-08-31 11:25:00,5.95,5.96,5.94,5.95,74800.0,3.9973,4.0041,3.9906,3.9973,74800.0
2011-08-31 11:30:00,5.95,5.96,5.94,5.95,88800.0,3.9973,4.0041,3.9906,3.9973,88800.0
2011-08-31 11:35:00,5.95,5.96,5.95,5.96,98800.0,3.9973,4.0041,3.9973,4.0041,98800.0
2011-08-31 11:40:00,5.96,5.98,5.96,5.98,118400.0,4.0041,4.0175,4.0041,4.0175,118400.0
2011-08-31 11:45:00,5.97,5.98,5.96,5.96,72000.0,4.0108,4.0175,4.0041,4.0041,72000.0
2011-08-31 11:50:00,5.96,5.97,5.95,5.95,138800.0,4.0041,4.0108,3.9973,3.9973,138800.0
2011-08-31 11:55:00,5.95,5.95,5.94,5.94,69200.0,3.9973,3.9973,3.9906,3.9906,69200.0
2011-08-31 12:00:00,5.94,5.94,5.93,5.94,128400.0,3.9906,3.9906,3.9839,3.9906,128400.0
2011-08-31 12:05:00,5.94,5.96,5.94,5.95,115200.0,3.9906,4.0041,3.9906,3.9973,115200.0
2011-08-31 12:10:00,5.95,5.96,5.95,5.96,53200.0,3.9973,4.0041,3.9973,4.0041,53200.0
2011-08-31 12:15:00,5.96,5.96,5.95,5.95,60000.0,4.0041,4.0041,3.9973,3.9973,60000.0
2011-08-31 12:20:00,5.95,5.96,5.95,5.96,69600.0,3.9973,4.0041,3.9973,4.0041,69600.0
2011-08-31 12:25:00,5.96,5.96,5.95,5.95,80400.0,4.0041,4.0041,3.9973,3.9973,80400.0
2011-08-31 12:30:00,5.95,5.96,5.95,5.96,129600.0,3.9973,4.0041,3.9973,4.0041,129600.0
2011-08-31 12:35:00,5.96,5.97,5.96,5.97,98400.0,4.0041,4.0108,4.0041,4.0108,98400.0
2011-08-31 12:40:00,5.97,5.98,5.97,5.98,226800.0,4.0108,4.0175,4.0108,4.0175,226800.0
2011-08-31 12:45:00,5.98,6.0,5.98,6.0,504400.0,4.0175,4.0309,4.0175,4.0309,504400.0
2011-08-31 12:50:00,6.0,6.01,6.0,6.01,180400.0,4.0309,4.0377,4.0309,4.0377,180400.0
2011-08-31 12:55:00,6.0,6.0,6.0,6.0,80000.0,4.0309,4.0309,4.0309,4.0309,80000.0
2011-08-31 13:00:00,6.0,6.01,6.0,6.0,240000.0,4.0309,4.0377,4.0309,4.0309,240000.0
2011-08-31 13:05:00,6.0,6.01,6.0,6.0,868400.0,4.0309,4.0377,4.0309,4.0309,868400.0
2011-08-31 13:10:00,6.0,6.01,6.0,6.01,78800.0,4.0309,4.0377,4.0309,4.0377,78800.0
2011-08-31 13:15:00,6.01,6.01,6.0,6.0,216000.0,4.0377,4.0377,4.0309,4.0309,216000.0
2011-08-31 13:20:00,6.0,6.0,5.99,5.99,229200.0,4.0309,4.0309,4.0242,4.0242,229200.0
2011-08-31 13:25:00,5.99,5.99,5.98,5.99,63600.0,4.0242,4.0242,4.0175,4.0242,63600.0
2011-08-31 13:30:00,5.99,5.99,5.97,5.98,57600.0,4.0242,4.0242,4.0108,4.0175,57600.0
2011-08-31 13:35:00,5.97,5.98,5.97,5.97,47200.0,4.0108,4.0175,4.0108,4.0108,47200.0
2011-08-31 13:40:00,5.97,5.97,5.96,5.96,66000.0,4.0108,4.0108,4.0041,4.0041,66000.0
2011-08-31 13:45:00,5.96,5.96,5.96,5.96,90400.0,4.0041,4.0041,4.0041,4.0041,90400.0
2011-08-31 13:50:00,5.96,5.96,5.95,5.96,144800.0,4.0041,4.0041,3.9973,4.0041,144800.0
2011-08-31 13:55:00,5.96,5.96,5.94,5.95,117200.0,4.0041,4.0041,3.9906,3.9973,117200.0
2011-08-31 14:00:00,5.95,5.95,5.94,5.94,144800.0,3.9973,3.9973,3.9906,3.9906,144800.0
2011-08-31 14:05:00,5.94,5.94,5.93,5.93,61600.0,3.9906,3.9906,3.9839,3.9839,61600.0
2011-08-31 14:10:00,5.93,5.93,5.92,5.92,79200.0,3.9839,3.9839,3.9772,3.9772,79200.0
2011-08-31 14:15:00,5.92,5.92,5.91,5.92,81600.0,3.9772,3.9772,3.9705,3.9772,81600.0
2011-08-31 14:20:00,5.92,5.92,5.91,5.92,105600.0,3.9772,3.9772,3.9705,3.9772,105600.0
2011-08-31 14:25:00,5.92,5.92,5.92,5.92,163200.0,3.9772,3.9772,3.9772,3.9772,163200.0
2011-08-31 14:30:00,5.92,5.93,5.92,5.93,280400.0,3.9772,3.9839,3.9772,3.9839,280400.0
2011-08-31 14:35:00,5.93,5.93,5.92,5.93,342800.0,3.9839,3.9839,3.9772,3.9839,342800.0
2011-08-31 14:40:00,5.93,5.93,5.92,5.93,121600.0,3.9839,3.9839,3.9772,3.9839,121600.0
2011-08-31 14:45:00,5.93,5.94,5.92,5.93,144400.0,3.9839,3.9906,3.9772,3.9839,144400.0
2011-08-31 14:50:00,5.93,5.94,5.93,5.94,493600.0,3.9839,3.9906,3.9839,3.9906,493600.0
2011-08-31 14:55:00,5.94,5.95,5.94,5.95,384800.0,3.9906,3.9973,3.9906,3.9973,384800.0
2011-08-31 15:00:00,5.95,5.97,5.94,5.97,214000.0,3.9973,4.0108,3.9906,4.0108,214000.0
2011-08-31 15:05:00,5.97,5.99,5.97,5.98,253200.0,4.0108,4.0242,4.0108,4.0175,253200.0
2011-08-31 15:10:00,5.98,5.98,5.95,5.95,279600.0,4.0175,4.0175,3.9973,3.9973,279600.0
2011-08-31 15:15:00,5.95,5.96,5.93,5.93,262400.0,3.9973,4.0041,3.9839,3.9839,262400.0
2011-08-31 15:20:00,5.94,5.95,5.93,5.94,285200.0,3.9906,3.9973,3.9839,3.9906,285200.0
2011-08-31 15:25:00,5.94,5.94,5.93,5.94,199200.0,3.9906,3.9906,3.9839,3.9906,199200.0
2011-08-31 15:30:00,5.94,5.96,5.94,5.95,288800.0,3.9906,4.0041,3.9906,3.9973,288800.0
2011-08-31 15:35:00,5.95,5.97,5.95,5.96,266400.0,3.9973,4.0108,3.9973,4.0041,266400.0
2011-08-31 15:40:00,5.97,5.98,5.96,5.98,280000.0,4.0108,4.0175,4.0041,4.0175,280000.0
2011-08-31 15:45:00,5.98,5.99,5.97,5.98,377200.0,4.0175,4.0242,4.0108,4.0175,377200.0
2011-08-31 15:50:00,5.98,5.99,5.98,5.98,602800.0,4.0175,4.0242,4.0175,4.0175,602800.0
2011-08-31 15:55:00,5.98,5.99,5.96,5.98,1026800.0,4.0175,4.0242,4.0041,4.0175,1026800.0
2011-09-01 09:30:00,5.96,5.98,5.93,5.93,158400.0,4.0041,4.0175,3.9839,3.9839,158400.0
2011-09-01 09:35:00,5.93,5.96,5.91,5.94,207200.0,3.9839,4.0041,3.9705,3.9906,207200.0
2011-09-01 09:40:00,5.94,5.94,5.91,5.91,84000.0,3.9906,3.9906,3.9705,3.9705,84000.0
2011-09-01 09:45:00,5.91,5.93,5.9,5.92,156000.0,3.9705,3.9839,3.9638,3.9772,156000.0
2011-09-01 09:50:00,5.92,5.93,5.91,5.92,90800.0,3.9772,3.9839,3.9705,3.9772,90800.0
2011-09-01 09:55:00,5.92,5.92,5.89,5.9,258800.0,3.9772,3.9772,3.957,3.9638,258800.0
2011-09-01 10:00:00,5.89,5.99,5.89,5.98,554800.0,3.957,4.0242,3.957,4.0175,554800.0
2011-09-01 10:05:00,5.98,5.98,5.97,5.98,192800.0,4.0175,4.0175,4.0108,4.0175,192800.0
2011-09-01 10:10:00,5.98,5.98,5.93,5.94,280800.0,4.0175,4.0175,3.9839,3.9906,280800.0
2011-09-01 10:15:00,5.94,5.94,5.92,5.94,153200.0,3.9906,3.9906,3.9772,3.9906,153200.0
2011-09-01 10:20:00,5.94,5.94,5.93,5.93,90000.0,3.9906,3.9906,3.9839,3.9839,90000.0
2011-09-01 10:25:00,5.93,5.93,5.91,5.91,124000.0,3.9839,3.9839,3.9705,3.9705,124000.0
2011-09-01 10:30:00,5.91,5.91,5.88,5.88,94400.0,3.9705,3.9705,3.9503,3.9503,94400.0
2011-09-01 10:35:00,5.88,5.89,5.87,5.88,201200.0,3.9503,3.957,3.9436,3.9503,201200.0
2011-09-01 10:40:00,5.87,5.93,5.87,5.92,238000.0,3.9436,3.9839,3.9436,3.9772,238000.0
2011-09-01 10:45:00,5.92,5.92,5.9,5.9,266000.0,3.9772,3.9772,3.9638,3.9638,266000.0
2011-09-01 10:50:00,5.9,5.92,5.9,5.91,74800.0,3.9638,3.9772,3.9638,3.9705,74800.0
2011-09-01 10:55:00,5.91,5.91,5.89,5.89,82800.0,3.9705,3.9705,3.957,3.957,82800.0
2011-09-01 11:00:00,5.89,5.9,5.88,5.9,218800.0,3.957,3.9638,3.9503,3.9638,218800.0
2011-09-01 11:05:00,5.9,5.9,5.89,5.89,102000.0,3.9638,3.9638,3.957,3.957,102000.0
2011-09-01 11:10:00,5.89,5.89,5.88,5.89,70000.0,3.957,3.957,3.9503,3.957,70000.0
2011-09-01 11:15:00,5.89,5.9,5.88,5.9,40800.0,3.957,3.9638,3.9503,3.9638,40800.0
2011-09-01 11:20:00,5.9,5.91,5.89,5.9,77600.0,3.9638,3.9705,3.957,3.9638,77600.0
2011-09-01 11:25:00,5.9,5.9,5.88,5.89,108000.0,3.9638,3.9638,3.9503,3.957,108000.0
2011-09-01 11:30:00,5.89,5.89,5.88,5.89,199600.0,3.957,3.957,3.9503,3.957,199600.0
2011-09-01 11:35:00,5.89,5.89,5.88,5.88,54000.0,3.957,3.957,3.9503,3.9503,54000.0
2011-09-01 11:40:00,5.88,5.89,5.87,5.88,65200.0,3.9503,3.957,3.9436,3.9503,65200.0
2011-09-01 11:45:00,5.88,5.89,5.88,5.89,91200.0,3.9503,3.957,3.9503,3.957,91200.0
2011-09-01 11:50:00,5.89,5.91,5.88,5.9,104000.0,3.957,3.9705,3.9503,3.9638,104000.0
2011-09-01 11:55:00,5.9,5.91,5.9,5.9,58400.0,3.9638,3.9705,3.9638,3.9638,58400.0
2011-09-01 12:00:00,5.91,5.91,5.89,5.89,82400.0,3.9705,3.9705,3.957,3.957,82400.0
2011-09-01 12:05:00,5.89,5.89,5.88,5.89,39200.0,3.957,3.957,3.9503,3.957,39200.0
2011-09-01 12:10:00,5.89,5.89,5.88,5.89,19200.0,3.957,3.957,3.9503,3.957,19200.0
2011-09-01 12:15:00,5.89,5.89,5.88,5.89,64800.0,3.957,3.957,3.9503,3.957,64800.0
2011-09-01 12:20:00,5.89,5.91,5.89,5.91,67600.0,3.957,3.9705,3.957,3.9705,67600.0
2011-09-01 12:25:00,5.9,5.9,5.89,5.9,50000.0,3.9638,3.9638,3.957,3.9638,50000.0
2011-09-01 12:30:00,5.9,5.91,5.9,5.9,78400.0,3.9638,3.9705,3.9638,3.9638,78400.0
2011-09-01 12:35:00,5.9,5.91,5.89,5.89,38800.0,3.9638,3.9705,3.957,3.957,38800.0
2011-09-01 12:40:00,5.9,5.9,5.89,5.89,39600.0,3.9638,3.9638,3.957,3.957,39600.0
2011-09-01 12:45:00,5.89,5.9,5.89,5.89,46000.0,3.957,3.9638,3.957,3.957,46000.0
2011-09-01 12:50:00,5.89,5.89,5.88,5.88,52000.0,3.957,3.957,3.9503,3.9503,52000.0
2011-09-01 12:55:00,5.88,5.88,5.87,5.88,62000.0,3.9503,3.9503,3.9436,3.9503,62000.0
2011-09-01 13:00:00,5.88,5.88,5.86,5.88,46400.0,3.9503,3.9503,3.9369,3.9503,46400.0
2011-09-01 13:05:00,5.87,5.87,5.86,5.86,49600.0,3.9436,3.9436,3.9369,3.9369,49600.0
2011-09-01 13:10:00,5.87,5.87,5.86,5.86,62800.0,3.9436,3.9436,3.9369,3.9369,62800.0
2011-09-01 13:15:00,5.86,5.86,5.85,5.86,46400.0,3.9369,3.9369,3.9302,3.9369,46400.0
2011-09-01 13:20:00,5.86,5.87,5.85,5.85,49200.0,3.9369,3.9436,3.9302,3.9302,49200.0
2011-09-01 13:25:00,5.84,5.87,5.84,5.86,58800.0,3.9234,3.9436,3.9234,3.9369,58800.0
2011-09-01 13:30:00,5.86,5.86,5.84,5.85,88000.0,3.9369,3.9369,3.9234,3.9302,88000.0
2011-09-01 13:35:00,5.85,5.85,5.83,5.84,113200.0,3.9302,3.9302,3.9167,3.9234,113200.0
2011-09-01 13:40:00,5.84,5.84,5.82,5.84,116800.0,3.9234,3.9234,3.91,3.9234,116800.0
2011-09-01 13:45:00,5.84,5.84,5.83,5.84,76000.0,3.9234,3.9234,3.9167,3.9234,76000.0
2011-09-01 13:50:00,5.84,5.84,5.82,5.82,120400.0,3.9234,3.9234,3.91,3.91,120400.0
2011-09-01 13:55:00,5.82,5.83,5.82,5.82,128000.0,3.91,3.9167,3.91,3.91,128000.0
2011-09-01 14:00:00,5.82,5.83,5.8,5.8,133600.0,3.91,3.9167,3.8966,3.8966,133600.0
2011-09-01 14:05:00,5.81,5.81,5.8,5.81,126000.0,3.9033,3.9033,3.8966,3.9033,126000.0
2011-09-01 14:10:00,5.81,5.81,5.8,5.81,67200.0,3.9033,3.9033,3.8966,3.9033,67200.0
2011-09-01 14:15:00,5.81,5.81,5.8,5.8,88400.0,3.9033,3.9033,3.8966,3.8966,88400.0
2011-09-01 14:20:00,5.8,5.81,5.79,5.81,64000.0,3.8966,3.9033,3.8899,3.9033,64000.0
2011-09-01 14:25:00,5.81,5.81,5.8,5.8,93200.0,3.9033,3.9033,3.8966,3.8966,93200.0
2011-09-01 14:30:00,5.8,5.82,5.8,5.81,168400.0,3.8966,3.91,3.8966,3.9033,168400.0
2011-09-01 14:35:00,5.81,5.82,5.81,5.82,73200.0,3.9033,3.91,3.9033,3.91,73200.0
2011-09-01 14:40:00,5.82,5.83,5.82,5.82,84800.0,3.91,3.9167,3.91,3.91,84800.0
2011-09-01 14:45:00,5.82,5.82,5.8,5.81,97600.0,3.91,3.91,3.8966,3.9033,97600.0
2011-09-01 14:50:00,5.81,5.81,5.8,5.81,59600.0,3.9033,3.9033,3.8966,3.9033,59600.0
2011-09-01 14:55:00,5.81,5.81,5.8,5.8,80000.0,3.9033,3.9033,3.8966,3.8966,80000.0
2011-09-01 15:00:00,5.8,5.8,5.79,5.79,104000.0,3.8966,3.8966,3.8899,3.8899,104000.0
2011-09-01 15:05:00,5.79,5.79,5.78,5.78,185600.0,3.8899,3.8899,3.8831,3.8831,185600.0
2011-09-01 15:10:00,5.78,5.79,5.78,5.79,161600.0,3.8831,3.8899,3.8831,3.8899,161600.0
2011-09-01 15:15:00,5.79,5.8,5.78,5.79,114800.0,3.8899,3.8966,3.8831,3.8899,114800.0
2011-09-01 15:20:00,5.79,5.8,5.78,5.8,130800.0,3.8899,3.8966,3.8831,3.8966,130800.0
2011-09-01 15:25:00,5.8,5.81,5.8,5.8,146400.0,3.8966,3.9033,3.8966,3.8966,146400.0
2011-09-01 15:30:00,5.8,5.81,5.79,5.79,157600.0,3.8966,3.9033,3.8899,3.8899,157600.0
2011-09-01 15:35:00,5.79,5.79,5.78,5.78,198000.0,3.8899,3.8899,3.8831,3.8831,198000.0
2011-09-01 15:40:00,5.78,5.78,5.77,5.78,247600.0,3.8831,3.8831,3.8764,3.8831,247600.0
2011-09-01 15:45:00,5.78,5.78,5.77,5.78,365200.0,3.8831,3.8831,3.8764,3.8831,365200.0
2011-09-01 15:50:00,5.78,5.79,5.77,5.78,510800.0,3.8831,3.8899,3.8764,3.8831,510800.0
2011-09-01 15:55:00,5.78,5.78,5.76,5.77,892800.0,3.8831,3.8831,3.8697,3.8764,892800.0
2011-09-02 09:30:00,5.68,5.71,5.65,5.69,198000.0,3.816,3.8361,3.7958,3.8227,198000.0
2011-09-02 09:35:00,5.69,5.7,5.64,5.64,213200.0,3.8227,3.8294,3.7891,3.7891,213200.0
2011-09-02 09:40:00,5.64,5.64,5.62,5.62,140400.0,3.7891,3.7891,3.7756,3.7756,140400.0
2011-09-02 09:45:00,5.62,5.66,5.62,5.65,215200.0,3.7756,3.8025,3.7756,3.7958,215200.0
2011-09-02 09:50:00,5.66,5.66,5.64,5.64,149200.0,3.8025,3.8025,3.7891,3.7891,149200.0
2011-09-02 09:55:00,5.64,5.64,5.62,5.63,216400.0,3.7891,3.7891,3.7756,3.7824,216400.0
2011-09-02 10:00:00,5.63,5.63,5.6,5.6,320400.0,3.7824,3.7824,3.7622,3.7622,320400.0
2011-09-02 10:05:00,5.6,5.63,5.59,5.63,150800.0,3.7622,3.7824,3.7555,3.7824,150800.0
2011-09-02 10:10:00,5.63,5.65,5.63,5.63,145200.0,3.7824,3.7958,3.7824,3.7824,145200.0
2011-09-02 10:15:00,5.63,5.64,5.61,5.62,162400.0,3.7824,3.7891,3.7689,3.7756,162400.0
2011-09-02 10:20:00,5.61,5.61,5.57,5.57,287600.0,3.7689,3.7689,3.7421,3.7421,287600.0
2011-09-02 10:25:00,5.57,5.59,5.57,5.57,214400.0,3.7421,3.7555,3.7421,3.7421,214400.0
2011-09-02 10:30:00,5.57,5.58,5.56,5.58,138400.0,3.7421,3.7488,3.7353,3.7488,138400.0
2011-09-02 10:35:00,5.57,5.58,5.56,5.58,100400.0,3.7421,3.7488,3.7353,3.7488,100400.0
2011-09-02 10:40:00,5.58,5.59,5.57,5.57,71600.0,3.7488,3.7555,3.7421,3.7421,71600.0
2011-09-02 10:45:00,5.57,5.6,5.57,5.59,172800.0,3.7421,3.7622,3.7421,3.7555,172800.0
2011-09-02 10:50:00,5.59,5.61,5.59,5.59,123200.0,3.7555,3.7689,3.7555,3.7555,123200.0
2011-09-02 10:55:00,5.59,5.61,5.59,5.61,100400.0,3.7555,3.7689,3.7555,3.7689,100400.0
2011-09-02 11:00:00,5.61,5.61,5.6,5.61,122000.0,3.7689,3.7689,3.7622,3.7689,122000.0
2011-09-02 11:05:00,5.61,5.62,5.6,5.62,72000.0,3.7689,3.7756,3.7622,3.7756,72000.0
2011-09-02 11:10:00,5.62,5.64,5.62,5.63,86000.0,3.7756,3.7891,3.7756,3.7824,86000.0
2011-09-02 11:15:00,5.63,5.63,5.62,5.63,96000.0,3.7824,3.7824,3.7756,3.7824,96000.0
2011-09-02 11:20:00,5.63,5.63,5.63,5.63,107600.0,3.7824,3.7824,3.7824,3.7824,107600.0
2011-09-02 11:25:00,5.63,5.64,5.63,5.63,108000.0,3.7824,3.7891,3.7824,3.7824,108000.0
2011-09-02 11:30:00,5.63,5.64,5.63,5.63,61600.0,3.7824,3.7891,3.7824,3.7824,61600.0
2011-09-02 11:35:00,5.63,5.64,5.63,5.64,76800.0,3.7824,3.7891,3.7824,3.7891,76800.0
2011-09-02 11:40:00,5.64,5.64,5.63,5.63,98800.0,3.7891,3.7891,3.7824,3.7824,98800.0
2011-09-02 11:45:00,5.63,5.63,5.63,5.63,50400.0,3.7824,3.7824,3.7824,3.7824,50400.0
2011-09-02 11:50:00,5.63,5.63,5.63,5.63,60400.0,3.7824,3.7824,3.7824,3.7824,60400.0
2011-09-02 11:55:00,5.63,5.63,5.62,5.62,114400.0,3.7824,3.7824,3.7756,3.7756,114400.0
2011-09-02 12:00:00,5.62,5.63,5.62,5.62,63600.0,3.7756,3.7824,3.7756,3.7756,63600.0
2011-09-02 12:05:00,5.62,5.64,5.62,5.62,127200.0,3.7756,3.7891,3.7756,3.7756,127200.0
2011-09-02 12:10:00,5.62,5.63,5.62,5.63,77600.0,3.7756,3.7824,3.7756,3.7824,77600.0
2011-09-02 12:15:00,5.63,5.63,5.62,5.62,52000.0,3.7824,3.7824,3.7756,3.7756,52000.0
2011-09-02 12:20:00,5.62,5.62,5.61,5.61,39200.0,3.7756,3.7756,3.7689,3.7689,39200.0
2011-09-02 12:25:00,5.61,5.61,5.61,5.61,31200.0,3.7689,3.7689,3.7689,3.7689,31200.0
2011-09-02 12:30:00,5.61,5.61,5.61,5.61,38000.0,3.7689,3.7689,3.7689,3.7689,38000.0
2011-09-02 12:35:00,5.61,5.61,5.6,5.6,65200.0,3.7689,3.7689,3.7622,3.7622,65200.0
2011-09-02 12:40:00,5.6,5.6,5.6,5.6,34400.0,3.7622,3.7622,3.7622,3.7622,34400.0
2011-09-02 12:45:00,5.6,5.61,5.6,5.61,72000.0,3.7622,3.7689,3.7622,3.7689,72000.0
2011-09-02 12:50:00,5.61,5.61,5.6,5.61,58000.0,3.7689,3.7689,3.7622,3.7689,58000.0
2011-09-02 12:55:00,5.61,5.61,5.61,5.61,59200.0,3.7689,3.7689,3.7689,3.7689,59200.0
2011-09-02 13:00:00,5.61,5.61,5.59,5.6,90400.0,3.7689,3.7689,3.7555,3.7622,90400.0
2011-09-02 13:05:00,5.6,5.6,5.6,5.6,41200.0,3.7622,3.7622,3.7622,3.7622,41200.0
2011-09-02 13:10:00,5.6,5.6,5.58,5.58,105600.0,3.7622,3.7622,3.7488,3.7488,105600.0
2011-09-02 13:15:00,5.58,5.58,5.58,5.58,102000.0,3.7488,3.7488,3.7488,3.7488,102000.0
2011-09-02 13:20:00,5.58,5.6,5.58,5.59,56800.0,3.7488,3.7622,3.7488,3.7555,56800.0
2011-09-02 13:25:00,5.59,5.6,5.59,5.6,24800.0,3.7555,3.7622,3.7555,3.7622,24800.0
2011-09-02 13:30:00,5.6,5.6,5.59,5.6,46000.0,3.7622,3.7622,3.7555,3.7622,46000.0
2011-09-02 13:35:00,5.6,5.6,5.59,5.59,50000.0,3.7622,3.7622,3.7555,3.7555,50000.0
2011-09-02 13:40:00,5.59,5.59,5.59,5.59,44000.0,3.7555,3.7555,3.7555,3.7555,44000.0
2011-09-02 13:45:00,5.59,5.6,5.59,5.6,24000.0,3.7555,3.7622,3.7555,3.7622,24000.0
2011-09-02 13:50:00,5.6,5.6,5.59,5.59,42000.0,3.7622,3.7622,3.7555,3.7555,42000.0
2011-09-02 13:55:00,5.59,5.61,5.59,5.61,33200.0,3.7555,3.7689,3.7555,3.7689,33200.0
2011-09-02 14:00:00,5.6,5.61,5.59,5.6,63600.0,3.7622,3.7689,3.7555,3.7622,63600.0
2011-09-02 14:05:00,5.6,5.61,5.6,5.6,80800.0,3.7622,3.7689,3.7622,3.7622,80800.0
2011-09-02 14:10:00,5.6,5.61,5.59,5.59,218800.0,3.7622,3.7689,3.7555,3.7555,218800.0
2011-09-02 14:15:00,5.59,5.59,5.58,5.59,143600.0,3.7555,3.7555,3.7488,3.7555,143600.0
2011-09-02 14:20:00,5.59,5.59,5.58,5.59,91600.0,3.7555,3.7555,3.7488,3.7555,91600.0
2011-09-02 14:25:00,5.59,5.59,5.58,5.59,116000.0,3.7555,3.7555,3.7488,3.7555,116000.0
2011-09-02 14:30:00,5.59,5.59,5.57,5.58,189600.0,3.7555,3.7555,3.7421,3.7488,189600.0
2011-09-02 14:35:00,5.58,5.59,5.58,5.58,119200.0,3.7488,3.7555,3.7488,3.7488,119200.0
2011-09-02 14:40:00,5.58,5.58,5.56,5.56,120400.0,3.7488,3.7488,3.7353,3.7353,120400.0
2011-09-02 14:45:00,5.56,5.57,5.55,5.55,46800.0,3.7353,3.7421,3.7286,3.7286,46800.0
2011-09-02 14:50:00,5.55,5.57,5.55,5.57,92000.0,3.7286,3.7421,3.7286,3.7421,92000.0
2011-09-02 14:55:00,5.57,5.57,5.56,5.56,57200.0,3.7421,3.7421,3.7353,3.7353,57200.0
2011-09-02 15:00:00,5.56,5.56,5.55,5.55,52000.0,3.7353,3.7353,3.7286,3.7286,52000.0
2011-09-02 15:05:00,5.55,5.55,5.54,5.54,98800.0,3.7286,3.7286,3.7219,3.7219,98800.0
2011-09-02 15:10:00,5.54,5.54,5.53,5.54,263200.0,3.7219,3.7219,3.7152,3.7219,263200.0
2011-09-02 15:15:00,5.54,5.54,5.53,5.54,163600.0,3.7219,3.7219,3.7152,3.7219,163600.0
2011-09-02 15:20:00,5.54,5.55,5.54,5.55,76800.0,3.7219,3.7286,3.7219,3.7286,76800.0
2011-09-02 15:25:00,5.55,5.55,5.54,5.55,160800.0,3.7286,3.7286,3.7219,3.7286,160800.0
2011-09-02 15:30:00,5.55,5.56,5.55,5.56,146800.0,3.7286,3.7353,3.7286,3.7353,146800.0
2011-09-02 15:35:00,5.56,5.56,5.55,5.56,204000.0,3.7353,3.7353,3.7286,3.7353,204000.0
2011-09-02 15:40:00,5.56,5.57,5.56,5.57,177600.0,3.7353,3.7421,3.7353,3.7421,177600.0
2011-09-02 15:45:00,5.56,5.57,5.55,5.56,237200.0,3.7353,3.7421,3.7286,3.7353,237200.0
2011-09-02 15:50:00,5.56,5.56,5.55,5.56,295200.0,3.7353,3.7353,3.7286,3.7353,295200.0
2011-09-02 15:55:00,5.56,5.56,5.54,5.54,903600.0,3.7353,3.7353,3.7219,3.7219,903600.0
2011-09-06 09:30:00,5.39,5.45,5.39,5.43,476400.0,3.6211,3.6614,3.6211,3.648,476400.0
2011-09-06 09:35:00,5.43,5.49,5.43,5.48,292800.0,3.648,3.6883,3.648,3.6816,292800.0
2011-09-06 09:40:00,5.48,5.51,5.48,5.5,184800.0,3.6816,3.7017,3.6816,3.695,184800.0
2011-09-06 09:45:00,5.5,5.51,5.49,5.51,336800.0,3.695,3.7017,3.6883,3.7017,336800.0
2011-09-06 09:50:00,5.51,5.53,5.5,5.52,142000.0,3.7017,3.7152,3.695,3.7085,142000.0
2011-09-06 09:55:00,5.52,5.56,5.52,5.55,289200.0,3.7085,3.7353,3.7085,3.7286,289200.0
2011-09-06 10:00:00,5.55,5.58,5.53,5.55,278000.0,3.7286,3.7488,3.7152,3.7286,278000.0
2011-09-06 10:05:00,5.56,5.56,5.54,5.55,94000.0,3.7353,3.7353,3.7219,3.7286,94000.0
2011-09-06 10:10:00,5.55,5.56,5.53,5.54,270400.0,3.7286,3.7353,3.7152,3.7219,270400.0
2011-09-06 10:15:00,5.54,5.54,5.51,5.52,169200.0,3.7219,3.7219,3.7017,3.7085,169200.0
2011-09-06 10:20:00,5.53,5.54,5.52,5.53,106000.0,3.7152,3.7219,3.7085,3.7152,106000.0
2011-09-06 10:25:00,5.53,5.53,5.49,5.5,253200.0,3.7152,3.7152,3.6883,3.695,253200.0
2011-09-06 10:30:00,5.5,5.51,5.49,5.51,166400.0,3.695,3.7017,3.6883,3.7017,166400.0
2011-09-06 10:35:00,5.51,5.52,5.51,5.51,100000.0,3.7017,3.7085,3.7017,3.7017,100000.0
2011-09-06 10:40:00,5.51,5.52,5.51,5.51,106000.0,3.7017,3.7085,3.7017,3.7017,106000.0
2011-09-06 10:45:00,5.51,5.52,5.5,5.51,224000.0,3.7017,3.7085,3.695,3.7017,224000.0
2011-09-06 10:50:00,5.51,5.55,5.51,5.54,195600.0,3.7017,3.7286,3.7017,3.7219,195600.0
2011-09-06 10:55:00,5.54,5.56,5.54,5.56,173600.0,3.7219,3.7353,3.7219,3.7353,173600.0
2011-09-06 11:00:00,5.56,5.57,5.54,5.55,128000.0,3.7353,3.7421,3.7219,3.7286,128000.0
2011-09-06 11:05:00,5.55,5.56,5.54,5.55,70400.0,3.7286,3.7353,3.7219,3.7286,70400.0
2011-09-06 11:10:00,5.55,5.57,5.54,5.56,116800.0,3.7286,3.7421,3.7219,3.7353,116800.0
2011-09-06 11:15:00,5.56,5.59,5.56,5.57,184000.0,3.7353,3.7555,3.7353,3.7421,184000.0
2011-09-06 11:20:00,5.57,5.58,5.57,5.58,90400.0,3.7421,3.7488,3.7421,3.7488,90400.0
2011-09-06 11:25:00,5.58,5.6,5.57,5.6,124400.0,3.7488,3.7622,3.7421,3.7622,124400.0
2011-09-06 11:30:00,5.6,5.61,5.59,5.6,158800.0,3.7622,3.7689,3.7555,3.7622,158800.0
2011-09-06 11:35:00,5.6,5.61,5.59,5.59,150800.0,3.7622,3.7689,3.7555,3.7555,150800.0
2011-09-06 11:40:00,5.59,5.59,5.57,5.57,116000.0,3.7555,3.7555,3.7421,3.7421,116000.0
2011-09-06 11:45:00,5.58,5.58,5.56,5.56,82400.0,3.7488,3.7488,3.7353,3.7353,82400.0
2011-09-06 11:50:00,5.56,5.58,5.56,5.57,90400.0,3.7353,3.7488,3.7353,3.7421,90400.0
2011-09-06 11:55:00,5.57,5.59,5.57,5.58,85200.0,3.7421,3.7555,3.7421,3.7488,85200.0
2011-09-06 12:00:00,5.58,5.6,5.58,5.59,89600.0,3.7488,3.7622,3.7488,3.7555,89600.0
2011-09-06 12:05:00,5.59,5.6,5.59,5.59,128000.0,3.7555,3.7622,3.7555,3.7555,128000.0
2011-09-06 12:10:00,5.59,5.59,5.58,5.59,37600.0,3.7555,3.7555,3.7488,3.7555,37600.0
2011-09-06 12:15:00,5.59,5.61,5.59,5.61,123200.0,3.7555,3.7689,3.7555,3.7689,123200.0
2011-09-06 12:20:00,5.61,5.64,5.6,5.63,310000.0,3.7689,3.7891,3.7622,3.7824,310000.0
2011-09-06 12:25:00,5.63,5.65,5.63,5.64,219200.0,3.7824,3.7958,3.7824,3.7891,219200.0
2011-09-06 12:30:00,5.64,5.66,5.63,5.63,247600.0,3.7891,3.8025,3.7824,3.7824,247600.0
2011-09-06 12:35:00,5.63,5.63,5.61,5.62,78800.0,3.7824,3.7824,3.7689,3.7756,78800.0
2011-09-06 12:40:00,5.62,5.62,5.6,5.61,47200.0,3.7756,3.7756,3.7622,3.7689,47200.0
2011-09-06 12:45:00,5.61,5.64,5.61,5.63,135200.0,3.7689,3.7891,3.7689,3.7824,135200.0
2011-09-06 12:50:00,5.64,5.64,5.64,5.64,112400.0,3.7891,3.7891,3.7891,3.7891,112400.0
2011-09-06 12:55:00,5.64,5.66,5.64,5.66,173200.0,3.7891,3.8025,3.7891,3.8025,173200.0
2011-09-06 13:00:00,5.66,5.66,5.64,5.64,137200.0,3.8025,3.8025,3.7891,3.7891,137200.0
2011-09-06 13:05:00,5.64,5.66,5.64,5.64,161200.0,3.7891,3.8025,3.7891,3.7891,161200.0
2011-09-06 13:10:00,5.64,5.67,5.64,5.66,206000.0,3.7891,3.8092,3.7891,3.8025,206000.0
2011-09-06 13:15:00,5.66,5.66,5.64,5.64,103600.0,3.8025,3.8025,3.7891,3.7891,103600.0
2011-09-06 13:20:00,5.64,5.64,5.63,5.64,68800.0,3.7891,3.7891,3.7824,3.7891,68800.0
2011-09-06 13:25:00,5.64,5.64,5.62,5.63,61200.0,3.7891,3.7891,3.7756,3.7824,61200.0
2011-09-06 13:30:00,5.62,5.63,5.61,5.62,76000.0,3.7756,3.7824,3.7689,3.7756,76000.0
2011-09-06 13:35:00,5.62,5.63,5.61,5.63,60000.0,3.7756,3.7824,3.7689,3.7824,60000.0
2011-09-06 13:40:00,5.63,5.64,5.63,5.64,81200.0,3.7824,3.7891,3.7824,3.7891,81200.0
2011-09-06 13:45:00,5.64,5.69,5.64,5.68,418000.0,3.7891,3.8227,3.7891,3.816,418000.0
2011-09-06 13:50:00,5.69,5.72,5.68,5.71,449200.0,3.8227,3.8428,3.816,3.8361,449200.0
2011-09-06 13:55:00,5.71,5.73,5.71,5.72,402800.0,3.8361,3.8495,3.8361,3.8428,402800.0
2011-09-06 14:00:00,5.72,5.72,5.7,5.71,317600.0,3.8428,3.8428,3.8294,3.8361,317600.0
2011-09-06 14:05:00,5.7,5.72,5.7,5.72,140400.0,3.8294,3.8428,3.8294,3.8428,140400.0
2011-09-06 14:10:00,5.72,5.73,5.72,5.72,174800.0,3.8428,3.8495,3.8428,3.8428,174800.0
2011-09-06 14:15:00,5.72,5.74,5.72,5.73,124800.0,3.8428,3.8563,3.8428,3.8495,124800.0
2011-09-06 14:20:00,5.73,5.73,5.71,5.72,144400.0,3.8495,3.8495,3.8361,3.8428,144400.0
2011-09-06 14:25:00,5.72,5.73,5.72,5.72,100800.0,3.8428,3.8495,3.8428,3.8428,100800.0
2011-09-06 14:30:00,5.72,5.72,5.7,5.7,416000.0,3.8428,3.8428,3.8294,3.8294,416000.0
2011-09-06 14:35:00,5.7,5.71,5.7,5.7,197600.0,3.8294,3.8361,3.8294,3.8294,197600.0
2011-09-06 14:40:00,5.7,5.71,5.7,5.71,213600.0,3.8294,3.8361,3.8294,3.8361,213600.0
2011-09-06 14:45:00,5.71,5.71,5.68,5.68,133600.0,3.8361,3.8361,3.816,3.816,133600.0
2011-09-06 14:50:00,5.68,5.69,5.68,5.68,154800.0,3.816,3.8227,3.816,3.816,154800.0
2011-09-06 14:55:00,5.68,5.68,5.67,5.67,145600.0,3.816,3.816,3.8092,3.8092,145600.0
2011-09-06 15:00:00,5.67,5.68,5.67,5.67,114000.0,3.8092,3.816,3.8092,3.8092,114000.0
2011-09-06 15:05:00,5.67,5.67,5.65,5.65,424000.0,3.8092,3.8092,3.7958,3.7958,424000.0
2011-09-06 15:10:00,5.65,5.65,5.63,5.63,230400.0,3.7958,3.7958,3.7824,3.7824,230400.0
2011-09-06 15:15:00,5.63,5.64,5.63,5.63,106000.0,3.7824,3.7891,3.7824,3.7824,106000.0
2011-09-06 15:20:00,5.63,5.66,5.63,5.65,200400.0,3.7824,3.8025,3.7824,3.7958,200400.0
2011-09-06 15:25:00,5.65,5.67,5.65,5.65,163200.0,3.7958,3.8092,3.7958,3.7958,163200.0
2011-09-06 15:30:00,5.65,5.65,5.64,5.64,240000.0,3.7958,3.7958,3.7891,3.7891,240000.0
2011-09-06 15:35:00,5.64,5.67,5.63,5.66,238000.0,3.7891,3.8092,3.7824,3.8025,238000.0
2011-09-06 15:40:00,5.66,5.68,5.66,5.68,245200.0,3.8025,3.816,3.8025,3.816,245200.0
2011-09-06 15:45:00,5.68,5.68,5.67,5.68,469200.0,3.816,3.816,3.8092,3.816,469200.0
2011-09-06 15:50:00,5.68,5.7,5.68,5.69,490800.0,3.816,3.8294,3.816,3.8227,490800.0
2011-09-06 15:55:00,5.69,5.71,5.69,5.7,999600.0,3.8227,3.8361,3.8227,3.8294,999600.0
2011-09-07 09:30:00,5.77,5.79,5.74,5.78,267200.0,3.8764,3.8899,3.8563,3.8831,267200.0
2011-09-07 09:35:00,5.78,5.79,5.74,5.75,165600.0,3.8831,3.8899,3.8563,3.863,165600.0
2011-09-07 09:40:00,5.75,5.76,5.74,5.75,242000.0,3.863,3.8697,3.8563,3.863,242000.0
2011-09-07 09:45:00,5.75,5.75,5.73,5.73,158000.0,3.863,3.863,3.8495,3.8495,158000.0
2011-09-07 09:50:00,5.73,5.74,5.72,5.72,222800.0,3.8495,3.8563,3.8428,3.8428,222800.0
2011-09-07 09:55:00,5.72,5.76,5.71,5.76,180400.0,3.8428,3.8697,3.8361,3.8697,180400.0
2011-09-07 10:00:00,5.76,5.76,5.74,5.76,220400.0,3.8697,3.8697,3.8563,3.8697,220400.0
2011-09-07 10:05:00,5.76,5.78,5.76,5.77,200000.0,3.8697,3.8831,3.8697,3.8764,200000.0
2011-09-07 10:10:00,5.78,5.79,5.75,5.78,248800.0,3.8831,3.8899,3.863,3.8831,248800.0
2011-09-07 10:15:00,5.78,5.78,5.76,5.78,179600.0,3.8831,3.8831,3.8697,3.8831,179600.0
2011-09-07 10:20:00,5.78,5.78,5.77,5.78,198400.0,3.8831,3.8831,3.8764,3.8831,198400.0
2011-09-07 10:25:00,5.78,5.78,5.75,5.76,230800.0,3.8831,3.8831,3.863,3.8697,230800.0
2011-09-07 10:30:00,5.76,5.77,5.75,5.75,108800.0,3.8697,3.8764,3.863,3.863,108800.0
2011-09-07 10:35:00,5.76,5.76,5.75,5.75,146800.0,3.8697,3.8697,3.863,3.863,146800.0
2011-09-07 10:40:00,5.75,5.78,5.75,5.78,106400.0,3.863,3.8831,3.863,3.8831,106400.0
2011-09-07 10:45:00,5.78,5.78,5.77,5.77,152800.0,3.8831,3.8831,3.8764,3.8764,152800.0
2011-09-07 10:50:00,5.76,5.77,5.75,5.76,247600.0,3.8697,3.8764,3.863,3.8697,247600.0
2011-09-07 10:55:00,5.76,5.76,5.75,5.76,101200.0,3.8697,3.8697,3.863,3.8697,101200.0
2011-09-07 11:00:00,5.76,5.77,5.76,5.77,84000.0,3.8697,3.8764,3.8697,3.8764,84000.0
2011-09-07 11:05:00,5.77,5.78,5.77,5.77,113600.0,3.8764,3.8831,3.8764,3.8764,113600.0
2011-09-07 11:10:00,5.77,5.78,5.77,5.77,122400.0,3.8764,3.8831,3.8764,3.8764,122400.0
2011-09-07 11:15:00,5.77,5.77,5.76,5.77,63200.0,3.8764,3.8764,3.8697,3.8764,63200.0
2011-09-07 11:20:00,5.77,5.78,5.76,5.77,80400.0,3.8764,3.8831,3.8697,3.8764,80400.0
2011-09-07 11:25:00,5.77,5.78,5.76,5.77,84800.0,3.8764,3.8831,3.8697,3.8764,84800.0
2011-09-07 11:30:00,5.77,5.78,5.75,5.76,84800.0,3.8764,3.8831,3.863,3.8697,84800.0
2011-09-07 11:35:00,5.76,5.77,5.75,5.76,168800.0,3.8697,3.8764,3.863,3.8697,168800.0
2011-09-07 11:40:00,5.76,5.77,5.76,5.77,100000.0,3.8697,3.8764,3.8697,3.8764,100000.0
2011-09-07 11:45:00,5.77,5.78,5.77,5.77,56000.0,3.8764,3.8831,3.8764,3.8764,56000.0
2011-09-07 11:50:00,5.78,5.79,5.77,5.79,39200.0,3.8831,3.8899,3.8764,3.8899,39200.0
2011-09-07 11:55:00,5.79,5.8,5.79,5.79,55600.0,3.8899,3.8966,3.8899,3.8899,55600.0
2011-09-07 12:00:00,5.79,5.79,5.77,5.77,59600.0,3.8899,3.8899,3.8764,3.8764,59600.0
2011-09-07 12:05:00,5.77,5.78,5.76,5.76,121200.0,3.8764,3.8831,3.8697,3.8697,121200.0
2011-09-07 12:10:00,5.76,5.77,5.76,5.77,56400.0,3.8697,3.8764,3.8697,3.8764,56400.0
2011-09-07 12:15:00,5.77,5.78,5.77,5.78,30000.0,3.8764,3.8831,3.8764,3.8831,30000.0
2011-09-07 12:20:00,5.78,5.78,5.76,5.77,57200.0,3.8831,3.8831,3.8697,3.8764,57200.0
2011-09-07 12:25:00,5.77,5.77,5.76,5.76,31600.0,3.8764,3.8764,3.8697,3.8697,31600.0
2011-09-07 12:30:00,5.76,5.77,5.76,5.77,73600.0,3.8697,3.8764,3.8697,3.8764,73600.0
2011-09-07 12:35:00,5.77,5.78,5.77,5.78,57600.0,3.8764,3.8831,3.8764,3.8831,57600.0
2011-09-07 12:40:00,5.78,5.78,5.77,5.77,65200.0,3.8831,3.8831,3.8764,3.8764,65200.0
2011-09-07 12:45:00,5.77,5.77,5.76,5.77,44800.0,3.8764,3.8764,3.8697,3.8764,44800.0
2011-09-07 12:50:00,5.77,5.77,5.77,5.77,33600.0,3.8764,3.8764,3.8764,3.8764,33600.0
2011-09-07 12:55:00,5.77,5.78,5.77,5.78,43200.0,3.8764,3.8831,3.8764,3.8831,43200.0
2011-09-07 13:00:00,5.78,5.78,5.77,5.78,84800.0,3.8831,3.8831,3.8764,3.8831,84800.0
2011-09-07 13:05:00,5.78,5.79,5.78,5.78,40000.0,3.8831,3.8899,3.8831,3.8831,40000.0
2011-09-07 13:10:00,5.78,5.79,5.78,5.79,44000.0,3.8831,3.8899,3.8831,3.8899,44000.0
2011-09-07 13:15:00,5.79,5.79,5.78,5.79,64000.0,3.8899,3.8899,3.8831,3.8899,64000.0
2011-09-07 13:20:00,5.79,5.79,5.79,5.79,23600.0,3.8899,3.8899,3.8899,3.8899,23600.0
2011-09-07 13:25:00,5.79,5.8,5.79,5.79,42000.0,3.8899,3.8966,3.8899,3.8899,42000.0
2011-09-07 13:30:00,5.79,5.8,5.79,5.79,83200.0,3.8899,3.8966,3.8899,3.8899,83200.0
2011-09-07 13:35:00,5.79,5.79,5.78,5.78,80800.0,3.8899,3.8899,3.8831,3.8831,80800.0
2011-09-07 13:40:00,5.78,5.78,5.77,5.77,54400.0,3.8831,3.8831,3.8764,3.8764,54400.0
2011-09-07 13:45:00,5.77,5.78,5.77,5.78,49200.0,3.8764,3.8831,3.8764,3.8831,49200.0
2011-09-07 13:50:00,5.78,5.78,5.78,5.78,39600.0,3.8831,3.8831,3.8831,3.8831,39600.0
2011-09-07 13:55:00,5.78,5.78,5.78,5.78,84000.0,3.8831,3.8831,3.8831,3.8831,84000.0
2011-09-07 14:00:00,5.78,5.79,5.77,5.79,127600.0,3.8831,3.8899,3.8764,3.8899,127600.0
2011-09-07 14:05:00,5.79,5.8,5.78,5.8,93600.0,3.8899,3.8966,3.8831,3.8966,93600.0
2011-09-07 14:10:00,5.8,5.81,5.8,5.81,122800.0,3.8966,3.9033,3.8966,3.9033,122800.0
2011-09-07 14:15:00,5.81,5.81,5.8,5.8,87200.0,3.9033,3.9033,3.8966,3.8966,87200.0
2011-09-07 14:20:00,5.8,5.82,5.8,5.82,143600.0,3.8966,3.91,3.8966,3.91,143600.0
2011-09-07 14:25:00,5.82,5.82,5.81,5.82,33200.0,3.91,3.91,3.9033,3.91,33200.0
2011-09-07 14:30:00,5.81,5.82,5.81,5.82,40800.0,3.9033,3.91,3.9033,3.91,40800.0
2011-09-07 14:35:00,5.81,5.82,5.81,5.81,32800.0,3.9033,3.91,3.9033,3.9033,32800.0
2011-09-07 14:40:00,5.82,5.82,5.81,5.82,126000.0,3.91,3.91,3.9033,3.91,126000.0
2011-09-07 14:45:00,5.82,5.83,5.82,5.83,124000.0,3.91,3.9167,3.91,3.9167,124000.0
2011-09-07 14:50:00,5.83,5.83,5.83,5.83,98000.0,3.9167,3.9167,3.9167,3.9167,98000.0
2011-09-07 14:55:00,5.83,5.83,5.83,5.83,338400.0,3.9167,3.9167,3.9167,3.9167,338400.0
2011-09-07 15:00:00,5.83,5.83,5.82,5.83,145600.0,3.9167,3.9167,3.91,3.9167,145600.0
2011-09-07 15:05:00,5.83,5.83,5.82,5.82,347600.0,3.9167,3.9167,3.91,3.91,347600.0
2011-09-07 15:10:00,5.82,5.82,5.8,5.81,600800.0,3.91,3.91,3.8966,3.9033,600800.0
2011-09-07 15:15:00,5.8,5.81,5.8,5.81,183200.0,3.8966,3.9033,3.8966,3.9033,183200.0
2011-09-07 15:20:00,5.81,5.81,5.81,5.81,184400.0,3.9033,3.9033,3.9033,3.9033,184400.0
2011-09-07 15:25:00,5.81,5.81,5.8,5.8,443200.0,3.9033,3.9033,3.8966,3.8966,443200.0
2011-09-07 15:30:00,5.8,5.81,5.8,5.81,376400.0,3.8966,3.9033,3.8966,3.9033,376400.0
2011-09-07 15:35:00,5.81,5.81,5.8,5.8,312000.0,3.9033,3.9033,3.8966,3.8966,312000.0
2011-09-07 15:40:00,5.8,5.81,5.8,5.8,278400.0,3.8966,3.9033,3.8966,3.8966,278400.0
2011-09-07 15:45:00,5.8,5.8,5.79,5.79,356800.0,3.8966,3.8966,3.8899,3.8899,356800.0
2011-09-07 15:50:00,5.79,5.79,5.79,5.79,329600.0,3.8899,3.8899,3.8899,3.8899,329600.0
2011-09-07 15:55:00,5.79,5.81,5.79,5.81,954800.0,3.8899,3.9033,3.8899,3.9033,954800.0
2011-09-08 09:30:00,5.78,5.81,5.77,5.79,44000.0,3.8831,3.9033,3.8764,3.8899,44000.0
2011-09-08 09:35:00,5.79,5.8,5.76,5.76,98800.0,3.8899,3.8966,3.8697,3.8697,98800.0
2011-09-08 09:40:00,5.77,5.8,5.77,5.8,119600.0,3.8764,3.8966,3.8764,3.8966,119600.0
2011-09-08 09:45:00,5.8,5.83,5.8,5.83,136800.0,3.8966,3.9167,3.8966,3.9167,136800.0
2011-09-08 09:50:00,5.84,5.84,5.8,5.81,144400.0,3.9234,3.9234,3.8966,3.9033,144400.0
2011-09-08 09:55:00,5.81,5.82,5.8,5.82,147600.0,3.9033,3.91,3.8966,3.91,147600.0
2011-09-08 10:00:00,5.82,5.82,5.8,5.81,140000.0,3.91,3.91,3.8966,3.9033,140000.0
2011-09-08 10:05:00,5.81,5.82,5.81,5.82,89600.0,3.9033,3.91,3.9033,3.91,89600.0
2011-09-08 10:10:00,5.82,5.82,5.79,5.79,113200.0,3.91,3.91,3.8899,3.8899,113200.0
2011-09-08 10:15:00,5.79,5.81,5.79,5.81,65600.0,3.8899,3.9033,3.8899,3.9033,65600.0
2011-09-08 10:20:00,5.81,5.82,5.81,5.81,66800.0,3.9033,3.91,3.9033,3.9033,66800.0
2011-09-08 10:25:00,5.81,5.82,5.8,5.8,73200.0,3.9033,3.91,3.8966,3.8966,73200.0
2011-09-08 10:30:00,5.8,5.81,5.8,5.81,43200.0,3.8966,3.9033,3.8966,3.9033,43200.0
2011-09-08 10:35:00,5.81,5.81,5.81,5.81,59200.0,3.9033,3.9033,3.9033,3.9033,59200.0
2011-09-08 10:40:00,5.81,5.83,5.81,5.82,79200.0,3.9033,3.9167,3.9033,3.91,79200.0
2011-09-08 10:45:00,5.82,5.83,5.81,5.81,72000.0,3.91,3.9167,3.9033,3.9033,72000.0
2011-09-08 10:50:00,5.81,5.82,5.81,5.82,34800.0,3.9033,3.91,3.9033,3.91,34800.0
2011-09-08 10:55:00,5.82,5.84,5.82,5.84,62400.0,3.91,3.9234,3.91,3.9234,62400.0
2011-09-08 11:00:00,5.84,5.85,5.84,5.84,62400.0,3.9234,3.9302,3.9234,3.9234,62400.0
2011-09-08 11:05:00,5.84,5.85,5.84,5.85,84000.0,3.9234,3.9302,3.9234,3.9302,84000.0
2011-09-08 11:10:00,5.85,5.85,5.84,5.84,60400.0,3.9302,3.9302,3.9234,3.9234,60400.0
2011-09-08 11:15:00,5.84,5.85,5.84,5.84,41600.0,3.9234,3.9302,3.9234,3.9234,41600.0
2011-09-08 11:20:00,5.84,5.85,5.83,5.84,43200.0,3.9234,3.9302,3.9167,3.9234,43200.0
2011-09-08 11:25:00,5.84,5.84,5.83,5.83,56800.0,3.9234,3.9234,3.9167,3.9167,56800.0
2011-09-08 11:30:00,5.83,5.84,5.83,5.83,53200.0,3.9167,3.9234,3.9167,3.9167,53200.0
2011-09-08 11:35:00,5.83,5.85,5.83,5.85,32400.0,3.9167,3.9302,3.9167,3.9302,32400.0
2011-09-08 11:40:00,5.85,5.85,5.84,5.85,47600.0,3.9302,3.9302,3.9234,3.9302,47600.0
2011-09-08 11:45:00,5.85,5.85,5.83,5.83,40000.0,3.9302,3.9302,3.9167,3.9167,40000.0
2011-09-08 11:50:00,5.83,5.85,5.82,5.82,74000.0,3.9167,3.9302,3.91,3.91,74000.0
2011-09-08 11:55:00,5.82,5.82,5.81,5.82,57200.0,3.91,3.91,3.9033,3.91,57200.0
2011-09-08 12:00:00,5.82,5.82,5.81,5.82,90400.0,3.91,3.91,3.9033,3.91,90400.0
2011-09-08 12:05:00,5.82,5.82,5.81,5.82,56000.0,3.91,3.91,3.9033,3.91,56000.0
2011-09-08 12:10:00,5.81,5.82,5.81,5.82,43600.0,3.9033,3.91,3.9033,3.91,43600.0
2011-09-08 12:15:00,5.81,5.82,5.81,5.81,28800.0,3.9033,3.91,3.9033,3.9033,28800.0
2011-09-08 12:20:00,5.81,5.82,5.81,5.82,40800.0,3.9033,3.91,3.9033,3.91,40800.0
2011-09-08 12:25:00,5.82,5.82,5.81,5.81,38400.0,3.91,3.91,3.9033,3.9033,38400.0
2011-09-08 12:30:00,5.81,5.81,5.8,5.81,87200.0,3.9033,3.9033,3.8966,3.9033,87200.0
2011-09-08 12:35:00,5.81,5.81,5.81,5.81,46400.0,3.9033,3.9033,3.9033,3.9033,46400.0
2011-09-08 12:40:00,5.81,5.82,5.81,5.82,78400.0,3.9033,3.91,3.9033,3.91,78400.0
2011-09-08 12:45:00,5.82,5.82,5.81,5.82,61200.0,3.91,3.91,3.9033,3.91,61200.0
2011-09-08 12:50:00,5.82,5.83,5.82,5.83,52400.0,3.91,3.9167,3.91,3.9167,52400.0
2011-09-08 12:55:00,5.83,5.83,5.83,5.83,67600.0,3.9167,3.9167,3.9167,3.9167,67600.0
2011-09-08 13:00:00,5.83,5.83,5.83,5.83,41600.0,3.9167,3.9167,3.9167,3.9167,41600.0
2011-09-08 13:05:00,5.83,5.84,5.83,5.84,39600.0,3.9167,3.9234,3.9167,3.9234,39600.0
2011-09-08 13:10:00,5.83,5.83,5.82,5.82,41200.0,3.9167,3.9167,3.91,3.91,41200.0
2011-09-08 13:15:00,5.82,5.82,5.82,5.82,30800.0,3.91,3.91,3.91,3.91,30800.0
2011-09-08 13:20:00,5.82,5.82,5.81,5.82,38800.0,3.91,3.91,3.9033,3.91,38800.0
2011-09-08 13:25:00,5.82,5.83,5.82,5.82,28800.0,3.91,3.9167,3.91,3.91,28800.0
2011-09-08 13:30:00,5.82,5.84,5.79,5.8,195600.0,3.91,3.9234,3.8899,3.8966,195600.0
2011-09-08 13:35:00,5.8,5.82,5.8,5.82,59200.0,3.8966,3.91,3.8966,3.91,59200.0
2011-09-08 13:40:00,5.82,5.82,5.77,5.77,309600.0,3.91,3.91,3.8764,3.8764,309600.0
2011-09-08 13:45:00,5.77,5.78,5.77,5.78,147200.0,3.8764,3.8831,3.8764,3.8831,147200.0
2011-09-08 13:50:00,5.78,5.78,5.76,5.78,226000.0,3.8831,3.8831,3.8697,3.8831,226000.0
2011-09-08 13:55:00,5.78,5.79,5.78,5.78,73600.0,3.8831,3.8899,3.8831,3.8831,73600.0
2011-09-08 14:00:00,5.78,5.79,5.77,5.79,73600.0,3.8831,3.8899,3.8764,3.8899,73600.0
2011-09-08 14:05:00,5.79,5.79,5.78,5.79,74000.0,3.8899,3.8899,3.8831,3.8899,74000.0
2011-09-08 14:10:00,5.78,5.79,5.78,5.78,51200.0,3.8831,3.8899,3.8831,3.8831,51200.0
2011-09-08 14:15:00,5.78,5.79,5.78,5.79,68400.0,3.8831,3.8899,3.8831,3.8899,68400.0
2011-09-08 14:20:00,5.79,5.79,5.77,5.77,101600.0,3.8899,3.8899,3.8764,3.8764,101600.0
2011-09-08 14:25:00,5.77,5.77,5.76,5.76,106000.0,3.8764,3.8764,3.8697,3.8697,106000.0
2011-09-08 14:30:00,5.76,5.77,5.75,5.77,226000.0,3.8697,3.8764,3.863,3.8764,226000.0
2011-09-08 14:35:00,5.77,5.77,5.76,5.77,64400.0,3.8764,3.8764,3.8697,3.8764,64400.0
2011-09-08 14:40:00,5.77,5.78,5.76,5.76,86400.0,3.8764,3.8831,3.8697,3.8697,86400.0
2011-09-08 14:45:00,5.76,5.76,5.75,5.75,173200.0,3.8697,3.8697,3.863,3.863,173200.0
2011-09-08 14:50:00,5.75,5.75,5.75,5.75,310800.0,3.863,3.863,3.863,3.863,310800.0
2011-09-08 14:55:00,5.75,5.76,5.75,5.76,72000.0,3.863,3.8697,3.863,3.8697,72000.0
2011-09-08 15:00:00,5.76,5.76,5.75,5.75,113600.0,3.8697,3.8697,3.863,3.863,113600.0
2011-09-08 15:05:00,5.75,5.76,5.74,5.75,165200.0,3.863,3.8697,3.8563,3.863,165200.0
2011-09-08 15:10:00,5.75,5.75,5.73,5.73,318800.0,3.863,3.863,3.8495,3.8495,318800.0
2011-09-08 15:15:00,5.73,5.74,5.73,5.74,162000.0,3.8495,3.8563,3.8495,3.8563,162000.0
2011-09-08 15:20:00,5.74,5.75,5.74,5.75,180000.0,3.8563,3.863,3.8563,3.863,180000.0
2011-09-08 15:25:00,5.75,5.76,5.74,5.76,267600.0,3.863,3.8697,3.8563,3.8697,267600.0
2011-09-08 15:30:00,5.76,5.76,5.75,5.75,299200.0,3.8697,3.8697,3.863,3.863,299200.0
2011-09-08 15:35:00,5.75,5.76,5.75,5.75,256400.0,3.863,3.8697,3.863,3.863,256400.0
2011-09-08 15:40:00,5.75,5.76,5.75,5.75,180800.0,3.863,3.8697,3.863,3.863,180800.0
2011-09-08 15:45:00,5.75,5.76,5.75,5.75,394000.0,3.863,3.8697,3.863,3.863,394000.0
2011-09-08 15:50:00,5.75,5.75,5.73,5.74,336800.0,3.863,3.863,3.8495,3.8563,336800.0
2011-09-08 15:55:00,5.74,5.74,5.73,5.73,615600.0,3.8563,3.8563,3.8495,3.8495,615600.0
2011-09-09 09:30:00,5.69,5.76,5.69,5.75,190000.0,3.8227,3.8697,3.8227,3.863,190000.0
2011-09-09 09:35:00,5.74,5.76,5.74,5.76,245200.0,3.8563,3.8697,3.8563,3.8697,245200.0
2011-09-09 09:40:00,5.76,5.82,5.74,5.81,454000.0,3.8697,3.91,3.8563,3.9033,454000.0
2011-09-09 09:45:00,5.81,5.82,5.79,5.8,322000.0,3.9033,3.91,3.8899,3.8966,322000.0
2011-09-09 09:50:00,5.8,5.82,5.78,5.81,186400.0,3.8966,3.91,3.8831,3.9033,186400.0
2011-09-09 09:55:00,5.81,5.82,5.78,5.78,142000.0,3.9033,3.91,3.8831,3.8831,142000.0
2011-09-09 10:00:00,5.78,5.82,5.78,5.81,223600.0,3.8831,3.91,3.8831,3.9033,223600.0
2011-09-09 10:05:00,5.81,5.81,5.79,5.8,67600.0,3.9033,3.9033,3.8899,3.8966,67600.0
2011-09-09 10:10:00,5.8,5.8,5.78,5.78,206000.0,3.8966,3.8966,3.8831,3.8831,206000.0
2011-09-09 10:15:00,5.78,5.81,5.77,5.8,420800.0,3.8831,3.9033,3.8764,3.8966,420800.0
2011-09-09 10:20:00,5.8,5.8,5.79,5.8,67200.0,3.8966,3.8966,3.8899,3.8966,67200.0
2011-09-09 10:25:00,5.8,5.81,5.79,5.81,159200.0,3.8966,3.9033,3.8899,3.9033,159200.0
2011-09-09 10:30:00,5.81,5.83,5.81,5.82,234800.0,3.9033,3.9167,3.9033,3.91,234800.0
2011-09-09 10:35:00,5.81,5.84,5.81,5.83,320800.0,3.9033,3.9234,3.9033,3.9167,320800.0
2011-09-09 10:40:00,5.83,5.86,5.83,5.84,232400.0,3.9167,3.9369,3.9167,3.9234,232400.0
2011-09-09 10:45:00,5.84,5.84,5.83,5.83,100400.0,3.9234,3.9234,3.9167,3.9167,100400.0
2011-09-09 10:50:00,5.83,5.86,5.83,5.85,129600.0,3.9167,3.9369,3.9167,3.9302,129600.0
2011-09-09 10:55:00,5.85,5.85,5.83,5.83,104000.0,3.9302,3.9302,3.9167,3.9167,104000.0
2011-09-09 11:00:00,5.83,5.83,5.81,5.81,192800.0,3.9167,3.9167,3.9033,3.9033,192800.0
2011-09-09 11:05:00,5.81,5.83,5.81,5.83,152000.0,3.9033,3.9167,3.9033,3.9167,152000.0
2011-09-09 11:10:00,5.83,5.84,5.8,5.82,486400.0,3.9167,3.9234,3.8966,3.91,486400.0
2011-09-09 11:15:00,5.81,5.82,5.81,5.82,288800.0,3.9033,3.91,3.9033,3.91,288800.0
2011-09-09 11:20:00,5.82,5.82,5.76,5.77,304000.0,3.91,3.91,3.8697,3.8764,304000.0
2011-09-09 11:25:00,5.77,5.77,5.75,5.75,266400.0,3.8764,3.8764,3.863,3.863,266400.0
2011-09-09 11:30:00,5.75,5.77,5.75,5.77,146400.0,3.863,3.8764,3.863,3.8764,146400.0
2011-09-09 11:35:00,5.77,5.78,5.76,5.76,78400.0,3.8764,3.8831,3.8697,3.8697,78400.0
2011-09-09 11:40:00,5.76,5.76,5.74,5.75,267600.0,3.8697,3.8697,3.8563,3.863,267600.0
2011-09-09 11:45:00,5.75,5.76,5.75,5.75,203200.0,3.863,3.8697,3.863,3.863,203200.0
2011-09-09 11:50:00,5.75,5.76,5.75,5.75,234000.0,3.863,3.8697,3.863,3.863,234000.0
2011-09-09 11:55:00,5.75,5.75,5.75,5.75,74800.0,3.863,3.863,3.863,3.863,74800.0
2011-09-09 12:00:00,5.75,5.75,5.74,5.75,203600.0,3.863,3.863,3.8563,3.863,203600.0
2011-09-09 12:05:00,5.75,5.75,5.73,5.74,68400.0,3.863,3.863,3.8495,3.8563,68400.0
2011-09-09 12:10:00,5.74,5.75,5.73,5.75,172000.0,3.8563,3.863,3.8495,3.863,172000.0
2011-09-09 12:15:00,5.75,5.76,5.75,5.75,107600.0,3.863,3.8697,3.863,3.863,107600.0
2011-09-09 12:20:00,5.75,5.78,5.75,5.77,253600.0,3.863,3.8831,3.863,3.8764,253600.0
2011-09-09 12:25:00,5.77,5.77,5.76,5.76,95600.0,3.8764,3.8764,3.8697,3.8697,95600.0
2011-09-09 12:30:00,5.77,5.77,5.75,5.75,139600.0,3.8764,3.8764,3.863,3.863,139600.0
2011-09-09 12:35:00,5.75,5.76,5.75,5.76,161600.0,3.863,3.8697,3.863,3.8697,161600.0
2011-09-09 12:40:00,5.76,5.77,5.75,5.76,120400.0,3.8697,3.8764,3.863,3.8697,120400.0
2011-09-09 12:45:00,5.76,5.77,5.76,5.76,79600.0,3.8697,3.8764,3.8697,3.8697,79600.0
2011-09-09 12:50:00,5.76,5.78,5.76,5.78,188400.0,3.8697,3.8831,3.8697,3.8831,188400.0
2011-09-09 12:55:00,5.78,5.8,5.77,5.79,165200.0,3.8831,3.8966,3.8764,3.8899,165200.0
2011-09-09 13:00:00,5.79,5.79,5.77,5.77,207600.0,3.8899,3.8899,3.8764,3.8764,207600.0
2011-09-09 13:05:00,5.77,5.78,5.77,5.78,69200.0,3.8764,3.8831,3.8764,3.8831,69200.0
2011-09-09 13:10:00,5.77,5.79,5.77,5.79,84800.0,3.8764,3.8899,3.8764,3.8899,84800.0
2011-09-09 13:15:00,5.78,5.8,5.78,5.79,164400.0,3.8831,3.8966,3.8831,3.8899,164400.0
2011-09-09 13:20:00,5.8,5.8,5.79,5.8,247600.0,3.8966,3.8966,3.8899,3.8966,247600.0
2011-09-09 13:25:00,5.8,5.8,5.79,5.8,97600.0,3.8966,3.8966,3.8899,3.8966,97600.0
2011-09-09 13:30:00,5.8,5.8,5.78,5.78,104400.0,3.8966,3.8966,3.8831,3.8831,104400.0
2011-09-09 13:35:00,5.78,5.79,5.78,5.79,107600.0,3.8831,3.8899,3.8831,3.8899,107600.0
2011-09-09 13:40:00,5.79,5.79,5.78,5.79,50800.0,3.8899,3.8899,3.8831,3.8899,50800.0
2011-09-09 13:45:00,5.79,5.79,5.77,5.78,168800.0,3.8899,3.8899,3.8764,3.8831,168800.0
2011-09-09 13:50:00,5.77,5.78,5.77,5.77,57600.0,3.8764,3.8831,3.8764,3.8764,57600.0
2011-09-09 13:55:00,5.77,5.78,5.77,5.77,70400.0,3.8764,3.8831,3.8764,3.8764,70400.0
2011-09-09 14:00:00,5.77,5.78,5.77,5.78,87600.0,3.8764,3.8831,3.8764,3.8831,87600.0
2011-09-09 14:05:00,5.77,5.79,5.77,5.78,94400.0,3.8764,3.8899,3.8764,3.8831,94400.0
2011-09-09 14:10:00,5.78,5.79,5.76,5.76,96400.0,3.8831,3.8899,3.8697,3.8697,96400.0
2011-09-09 14:15:00,5.76,5.77,5.75,5.76,94000.0,3.8697,3.8764,3.863,3.8697,94000.0
2011-09-09 14:20:00,5.76,5.77,5.76,5.77,126000.0,3.8697,3.8764,3.8697,3.8764,126000.0
2011-09-09 14:25:00,5.77,5.77,5.75,5.75,105600.0,3.8764,3.8764,3.863,3.863,105600.0
2011-09-09 14:30:00,5.75,5.75,5.74,5.75,159600.0,3.863,3.863,3.8563,3.863,159600.0
2011-09-09 14:35:00,5.75,5.75,5.74,5.75,107200.0,3.863,3.863,3.8563,3.863,107200.0
2011-09-09 14:40:00,5.75,5.77,5.75,5.76,104400.0,3.863,3.8764,3.863,3.8697,104400.0
2011-09-09 14:45:00,5.77,5.77,5.75,5.75,103600.0,3.8764,3.8764,3.863,3.863,103600.0
2011-09-09 14:50:00,5.75,5.75,5.74,5.75,138000.0,3.863,3.863,3.8563,3.863,138000.0
2011-09-09 14:55:00,5.75,5.76,5.74,5.75,103600.0,3.863,3.8697,3.8563,3.863,103600.0
2011-09-09 15:00:00,5.75,5.75,5.74,5.75,157200.0,3.863,3.863,3.8563,3.863,157200.0
2011-09-09 15:05:00,5.75,5.76,5.75,5.76,152800.0,3.863,3.8697,3.863,3.8697,152800.0
2011-09-09 15:10:00,5.77,5.77,5.76,5.76,198800.0,3.8764,3.8764,3.8697,3.8697,198800.0
2011-09-09 15:15:00,5.77,5.78,5.76,5.77,176400.0,3.8764,3.8831,3.8697,3.8764,176400.0
2011-09-09 15:20:00,5.77,5.78,5.76,5.76,132000.0,3.8764,3.8831,3.8697,3.8697,132000.0
2011-09-09 15:25:00,5.76,5.77,5.75,5.75,130400.0,3.8697,3.8764,3.863,3.863,130400.0
2011-09-09 15:30:00,5.75,5.76,5.75,5.75,376000.0,3.863,3.8697,3.863,3.863,376000.0
2011-09-09 15:35:00,5.75,5.78,5.75,5.78,314000.0,3.863,3.8831,3.863,3.8831,314000.0
2011-09-09 15:40:00,5.78,5.79,5.77,5.79,438800.0,3.8831,3.8899,3.8764,3.8899,438800.0
2011-09-09 15:45:00,5.79,5.8,5.78,5.8,602800.0,3.8899,3.8966,3.8831,3.8966,602800.0
2011-09-09 15:50:00,5.8,5.8,5.79,5.8,630800.0,3.8966,3.8966,3.8899,3.8966,630800.0
2011-09-09 15:55:00,5.81,5.81,5.78,5.78,774400.0,3.9033,3.9033,3.8831,3.8831,774400.0
2011-09-12 09:30:00,5.73,5.74,5.7,5.71,150800.0,3.8495,3.8563,3.8294,3.8361,150800.0
2011-09-12 09:35:00,5.71,5.76,5.69,5.74,170800.0,3.8361,3.8697,3.8227,3.8563,170800.0
2011-09-12 09:40:00,5.74,5.75,5.7,5.73,120000.0,3.8563,3.863,3.8294,3.8495,120000.0
2011-09-12 09:45:00,5.73,5.75,5.72,5.73,122800.0,3.8495,3.863,3.8428,3.8495,122800.0
2011-09-12 09:50:00,5.73,5.77,5.72,5.76,137200.0,3.8495,3.8764,3.8428,3.8697,137200.0
2011-09-12 09:55:00,5.76,5.79,5.76,5.78,200800.0,3.8697,3.8899,3.8697,3.8831,200800.0
2011-09-12 10:00:00,5.78,5.8,5.78,5.79,320000.0,3.8831,3.8966,3.8831,3.8899,320000.0
2011-09-12 10:05:00,5.79,5.82,5.79,5.81,218800.0,3.8899,3.91,3.8899,3.9033,218800.0
2011-09-12 10:10:00,5.81,5.81,5.78,5.78,315200.0,3.9033,3.9033,3.8831,3.8831,315200.0
2011-09-12 10:15:00,5.78,5.8,5.76,5.77,475200.0,3.8831,3.8966,3.8697,3.8764,475200.0
2011-09-12 10:20:00,5.77,5.79,5.76,5.76,334000.0,3.8764,3.8899,3.8697,3.8697,334000.0
2011-09-12 10:25:00,5.76,5.78,5.75,5.76,208800.0,3.8697,3.8831,3.863,3.8697,208800.0
2011-09-12 10:30:00,5.76,5.77,5.75,5.76,139200.0,3.8697,3.8764,3.863,3.8697,139200.0
2011-09-12 10:35:00,5.75,5.8,5.75,5.78,154000.0,3.863,3.8966,3.863,3.8831,154000.0
2011-09-12 10:40:00,5.78,5.78,5.75,5.75,130000.0,3.8831,3.8831,3.863,3.863,130000.0
2011-09-12 10:45:00,5.75,5.76,5.74,5.74,180800.0,3.863,3.8697,3.8563,3.8563,180800.0
2011-09-12 10:50:00,5.74,5.76,5.74,5.75,152000.0,3.8563,3.8697,3.8563,3.863,152000.0
2011-09-12 10:55:00,5.74,5.75,5.74,5.74,344800.0,3.8563,3.863,3.8563,3.8563,344800.0
2011-09-12 11:00:00,5.74,5.75,5.72,5.72,312400.0,3.8563,3.863,3.8428,3.8428,312400.0
2011-09-12 11:05:00,5.72,5.74,5.72,5.74,103200.0,3.8428,3.8563,3.8428,3.8563,103200.0
2011-09-12 11:10:00,5.74,5.74,5.72,5.73,97600.0,3.8563,3.8563,3.8428,3.8495,97600.0
2011-09-12 11:15:00,5.74,5.75,5.73,5.74,86000.0,3.8563,3.863,3.8495,3.8563,86000.0
2011-09-12 11:20:00,5.74,5.75,5.74,5.75,53600.0,3.8563,3.863,3.8563,3.863,53600.0
2011-09-12 11:25:00,5.75,5.76,5.75,5.76,113600.0,3.863,3.8697,3.863,3.8697,113600.0
2011-09-12 11:30:00,5.76,5.77,5.75,5.77,70400.0,3.8697,3.8764,3.863,3.8764,70400.0
2011-09-12 11:35:00,5.76,5.77,5.76,5.77,59600.0,3.8697,3.8764,3.8697,3.8764,59600.0
2011-09-12 11:40:00,5.77,5.78,5.76,5.77,50800.0,3.8764,3.8831,3.8697,3.8764,50800.0
2011-09-12 11:45:00,5.77,5.78,5.76,5.76,49200.0,3.8764,3.8831,3.8697,3.8697,49200.0
2011-09-12 11:50:00,5.76,5.76,5.75,5.75,67600.0,3.8697,3.8697,3.863,3.863,67600.0
2011-09-12 11:55:00,5.75,5.75,5.74,5.74,88000.0,3.863,3.863,3.8563,3.8563,88000.0
2011-09-12 12:00:00,5.75,5.76,5.74,5.75,81200.0,3.863,3.8697,3.8563,3.863,81200.0
2011-09-12 12:05:00,5.75,5.75,5.74,5.74,60000.0,3.863,3.863,3.8563,3.8563,60000.0
2011-09-12 12:10:00,5.75,5.75,5.74,5.74,67200.0,3.863,3.863,3.8563,3.8563,67200.0
2011-09-12 12:15:00,5.74,5.74,5.73,5.73,84800.0,3.8563,3.8563,3.8495,3.8495,84800.0
2011-09-12 12:20:00,5.72,5.73,5.72,5.72,98400.0,3.8428,3.8495,3.8428,3.8428,98400.0
2011-09-12 12:25:00,5.73,5.74,5.72,5.74,68800.0,3.8495,3.8563,3.8428,3.8563,68800.0
2011-09-12 12:30:00,5.74,5.74,5.72,5.72,138000.0,3.8563,3.8563,3.8428,3.8428,138000.0
2011-09-12 12:35:00,5.72,5.72,5.71,5.71,71200.0,3.8428,3.8428,3.8361,3.8361,71200.0
2011-09-12 12:40:00,5.71,5.71,5.7,5.71,100800.0,3.8361,3.8361,3.8294,3.8361,100800.0
2011-09-12 12:45:00,5.71,5.72,5.7,5.7,66800.0,3.8361,3.8428,3.8294,3.8294,66800.0
2011-09-12 12:50:00,5.7,5.72,5.7,5.72,105600.0,3.8294,3.8428,3.8294,3.8428,105600.0
2011-09-12 12:55:00,5.72,5.72,5.71,5.72,166000.0,3.8428,3.8428,3.8361,3.8428,166000.0
2011-09-12 13:00:00,5.72,5.75,5.72,5.74,150800.0,3.8428,3.863,3.8428,3.8563,150800.0
2011-09-12 13:05:00,5.74,5.74,5.72,5.73,118800.0,3.8563,3.8563,3.8428,3.8495,118800.0
2011-09-12 13:10:00,5.72,5.74,5.72,5.73,94400.0,3.8428,3.8563,3.8428,3.8495,94400.0
2011-09-12 13:15:00,5.73,5.73,5.72,5.72,182000.0,3.8495,3.8495,3.8428,3.8428,182000.0
2011-09-12 13:20:00,5.72,5.72,5.71,5.71,44400.0,3.8428,3.8428,3.8361,3.8361,44400.0
2011-09-12 13:25:00,5.71,5.71,5.68,5.68,125600.0,3.8361,3.8361,3.816,3.816,125600.0
2011-09-12 13:30:00,5.68,5.68,5.66,5.67,180400.0,3.816,3.816,3.8025,3.8092,180400.0
2011-09-12 13:35:00,5.67,5.67,5.65,5.66,131200.0,3.8092,3.8092,3.7958,3.8025,131200.0
2011-09-12 13:40:00,5.66,5.66,5.65,5.66,84800.0,3.8025,3.8025,3.7958,3.8025,84800.0
2011-09-12 13:45:00,5.66,5.66,5.65,5.66,120400.0,3.8025,3.8025,3.7958,3.8025,120400.0
2011-09-12 13:50:00,5.66,5.67,5.65,5.66,120800.0,3.8025,3.8092,3.7958,3.8025,120800.0
2011-09-12 13:55:00,5.66,5.67,5.65,5.67,133200.0,3.8025,3.8092,3.7958,3.8092,133200.0
2011-09-12 14:00:00,5.66,5.66,5.64,5.64,100000.0,3.8025,3.8025,3.7891,3.7891,100000.0
2011-09-12 14:05:00,5.64,5.64,5.63,5.64,101600.0,3.7891,3.7891,3.7824,3.7891,101600.0
2011-09-12 14:10:00,5.64,5.64,5.63,5.63,112800.0,3.7891,3.7891,3.7824,3.7824,112800.0
2011-09-12 14:15:00,5.63,5.64,5.63,5.63,122800.0,3.7824,3.7891,3.7824,3.7824,122800.0
2011-09-12 14:20:00,5.63,5.65,5.63,5.64,162400.0,3.7824,3.7958,3.7824,3.7891,162400.0
2011-09-12 14:25:00,5.64,5.66,5.64,5.66,122000.0,3.7891,3.8025,3.7891,3.8025,122000.0
2011-09-12 14:30:00,5.66,5.68,5.66,5.68,125600.0,3.8025,3.816,3.8025,3.816,125600.0
2011-09-12 14:35:00,5.68,5.7,5.68,5.69,264000.0,3.816,3.8294,3.816,3.8227,264000.0
2011-09-12 14:40:00,5.69,5.72,5.69,5.72,204000.0,3.8227,3.8428,3.8227,3.8428,204000.0
2011-09-12 14:45:00,5.72,5.72,5.71,5.71,344800.0,3.8428,3.8428,3.8361,3.8361,344800.0
2011-09-12 14:50:00,5.72,5.72,5.71,5.71,274400.0,3.8428,3.8428,3.8361,3.8361,274400.0
2011-09-12 14:55:00,5.71,5.72,5.71,5.71,318800.0,3.8361,3.8428,3.8361,3.8361,318800.0
2011-09-12 15:00:00,5.71,5.72,5.71,5.71,269600.0,3.8361,3.8428,3.8361,3.8361,269600.0
2011-09-12 15:05:00,5.71,5.72,5.7,5.7,158400.0,3.8361,3.8428,3.8294,3.8294,158400.0
2011-09-12 15:10:00,5.7,5.71,5.7,5.7,161600.0,3.8294,3.8361,3.8294,3.8294,161600.0
2011-09-12 15:15:00,5.7,5.71,5.69,5.71,184800.0,3.8294,3.8361,3.8227,3.8361,184800.0
2011-09-12 15:20:00,5.71,5.73,5.69,5.73,270000.0,3.8361,3.8495,3.8227,3.8495,270000.0
2011-09-12 15:25:00,5.73,5.73,5.72,5.73,235200.0,3.8495,3.8495,3.8428,3.8495,235200.0
2011-09-12 15:30:00,5.73,5.75,5.73,5.74,490000.0,3.8495,3.863,3.8495,3.8563,490000.0
2011-09-12 15:35:00,5.74,5.75,5.73,5.75,993200.0,3.8563,3.863,3.8495,3.863,993200.0
2011-09-12 15:40:00,5.75,5.78,5.75,5.77,391200.0,3.863,3.8831,3.863,3.8764,391200.0
2011-09-12 15:45:00,5.77,5.79,5.77,5.78,380000.0,3.8764,3.8899,3.8764,3.8831,380000.0
2011-09-12 15:50:00,5.78,5.81,5.78,5.8,796000.0,3.8831,3.9033,3.8831,3.8966,796000.0
2011-09-12 15:55:00,5.8,5.8,5.79,5.8,770800.0,3.8966,3.8966,3.8899,3.8966,770800.0
2011-09-13 09:30:00,5.8,5.81,5.75,5.75,167600.0,3.8966,3.9033,3.863,3.863,167600.0
2011-09-13 09:35:00,5.75,5.77,5.72,5.76,251600.0,3.863,3.8764,3.8428,3.8697,251600.0
2011-09-13 09:40:00,5.76,5.76,5.75,5.75,140000.0,3.8697,3.8697,3.863,3.863,140000.0
2011-09-13 09:45:00,5.75,5.76,5.74,5.75,247600.0,3.863,3.8697,3.8563,3.863,247600.0
2011-09-13 09:50:00,5.75,5.8,5.75,5.79,232400.0,3.863,3.8966,3.863,3.8899,232400.0
2011-09-13 09:55:00,5.79,5.86,5.79,5.84,262400.0,3.8899,3.9369,3.8899,3.9234,262400.0
2011-09-13 10:00:00,5.84,5.84,5.82,5.83,138400.0,3.9234,3.9234,3.91,3.9167,138400.0
2011-09-13 10:05:00,5.83,5.85,5.83,5.83,141200.0,3.9167,3.9302,3.9167,3.9167,141200.0
2011-09-13 10:10:00,5.83,5.84,5.81,5.81,84400.0,3.9167,3.9234,3.9033,3.9033,84400.0
2011-09-13 10:15:00,5.81,5.82,5.79,5.79,117600.0,3.9033,3.91,3.8899,3.8899,117600.0
2011-09-13 10:20:00,5.79,5.8,5.78,5.79,158400.0,3.8899,3.8966,3.8831,3.8899,158400.0
2011-09-13 10:25:00,5.79,5.81,5.79,5.79,136000.0,3.8899,3.9033,3.8899,3.8899,136000.0
2011-09-13 10:30:00,5.8,5.8,5.77,5.77,209200.0,3.8966,3.8966,3.8764,3.8764,209200.0
2011-09-13 10:35:00,5.77,5.78,5.76,5.77,125200.0,3.8764,3.8831,3.8697,3.8764,125200.0
2011-09-13 10:40:00,5.77,5.78,5.75,5.76,135600.0,3.8764,3.8831,3.863,3.8697,135600.0
2011-09-13 10:45:00,5.77,5.78,5.76,5.76,143600.0,3.8764,3.8831,3.8697,3.8697,143600.0
2011-09-13 10:50:00,5.76,5.77,5.73,5.75,338800.0,3.8697,3.8764,3.8495,3.863,338800.0
2011-09-13 10:55:00,5.75,5.75,5.73,5.75,145200.0,3.863,3.863,3.8495,3.863,145200.0
2011-09-13 11:00:00,5.75,5.76,5.73,5.74,177200.0,3.863,3.8697,3.8495,3.8563,177200.0
2011-09-13 11:05:00,5.74,5.75,5.73,5.75,138400.0,3.8563,3.863,3.8495,3.863,138400.0
2011-09-13 11:10:00,5.75,5.75,5.74,5.75,98000.0,3.863,3.863,3.8563,3.863,98000.0
2011-09-13 11:15:00,5.75,5.75,5.73,5.74,214400.0,3.863,3.863,3.8495,3.8563,214400.0
2011-09-13 11:20:00,5.74,5.74,5.71,5.71,180800.0,3.8563,3.8563,3.8361,3.8361,180800.0
2011-09-13 11:25:00,5.71,5.74,5.7,5.73,245200.0,3.8361,3.8563,3.8294,3.8495,245200.0
2011-09-13 11:30:00,5.73,5.73,5.72,5.73,122000.0,3.8495,3.8495,3.8428,3.8495,122000.0
2011-09-13 11:35:00,5.73,5.74,5.72,5.72,156800.0,3.8495,3.8563,3.8428,3.8428,156800.0
2011-09-13 11:40:00,5.73,5.74,5.72,5.73,199600.0,3.8495,3.8563,3.8428,3.8495,199600.0
2011-09-13 11:45:00,5.73,5.74,5.72,5.73,168000.0,3.8495,3.8563,3.8428,3.8495,168000.0
2011-09-13 11:50:00,5.73,5.75,5.72,5.74,80400.0,3.8495,3.863,3.8428,3.8563,80400.0
2011-09-13 11:55:00,5.74,5.75,5.74,5.74,56800.0,3.8563,3.863,3.8563,3.8563,56800.0
2011-09-13 12:00:00,5.74,5.74,5.7,5.71,240400.0,3.8563,3.8563,3.8294,3.8361,240400.0
2011-09-13 12:05:00,5.71,5.74,5.7,5.74,116800.0,3.8361,3.8563,3.8294,3.8563,116800.0
2011-09-13 12:10:00,5.74,5.75,5.74,5.75,92800.0,3.8563,3.863,3.8563,3.863,92800.0
2011-09-13 12:15:00,5.75,5.76,5.75,5.75,177600.0,3.863,3.8697,3.863,3.863,177600.0
2011-09-13 12:20:00,5.75,5.75,5.74,5.74,110400.0,3.863,3.863,3.8563,3.8563,110400.0
2011-09-13 12:25:00,5.74,5.75,5.74,5.75,79200.0,3.8563,3.863,3.8563,3.863,79200.0
2011-09-13 12:30:00,5.75,5.75,5.74,5.75,122800.0,3.863,3.863,3.8563,3.863,122800.0
2011-09-13 12:35:00,5.75,5.75,5.75,5.75,118000.0,3.863,3.863,3.863,3.863,118000.0
2011-09-13 12:40:00,5.75,5.75,5.74,5.75,90800.0,3.863,3.863,3.8563,3.863,90800.0
2011-09-13 12:45:00,5.75,5.75,5.75,5.75,54800.0,3.863,3.863,3.863,3.863,54800.0
2011-09-13 12:50:00,5.75,5.76,5.75,5.75,43600.0,3.863,3.8697,3.863,3.863,43600.0
2011-09-13 12:55:00,5.76,5.77,5.75,5.77,72000.0,3.8697,3.8764,3.863,3.8764,72000.0
2011-09-13 13:00:00,5.77,5.78,5.76,5.78,94000.0,3.8764,3.8831,3.8697,3.8831,94000.0
2011-09-13 13:05:00,5.78,5.79,5.78,5.78,80400.0,3.8831,3.8899,3.8831,3.8831,80400.0
2011-09-13 13:10:00,5.77,5.78,5.77,5.78,87600.0,3.8764,3.8831,3.8764,3.8831,87600.0
2011-09-13 13:15:00,5.78,5.78,5.77,5.78,54800.0,3.8831,3.8831,3.8764,3.8831,54800.0
2011-09-13 13:20:00,5.77,5.78,5.77,5.78,56000.0,3.8764,3.8831,3.8764,3.8831,56000.0
2011-09-13 13:25:00,5.78,5.79,5.78,5.79,60400.0,3.8831,3.8899,3.8831,3.8899,60400.0
2011-09-13 13:30:00,5.78,5.79,5.77,5.78,55200.0,3.8831,3.8899,3.8764,3.8831,55200.0
2011-09-13 13:35:00,5.78,5.78,5.77,5.78,45200.0,3.8831,3.8831,3.8764,3.8831,45200.0
2011-09-13 13:40:00,5.78,5.79,5.78,5.79,101600.0,3.8831,3.8899,3.8831,3.8899,101600.0
2011-09-13 13:45:00,5.79,5.8,5.79,5.8,46800.0,3.8899,3.8966,3.8899,3.8966,46800.0
2011-09-13 13:50:00,5.8,5.81,5.79,5.8,68000.0,3.8966,3.9033,3.8899,3.8966,68000.0
2011-09-13 13:55:00,5.8,5.8,5.79,5.8,118000.0,3.8966,3.8966,3.8899,3.8966,118000.0
2011-09-13 14:00:00,5.8,5.8,5.79,5.79,50000.0,3.8966,3.8966,3.8899,3.8899,50000.0
2011-09-13 14:05:00,5.8,5.8,5.79,5.79,46000.0,3.8966,3.8966,3.8899,3.8899,46000.0
2011-09-13 14:10:00,5.79,5.8,5.79,5.79,36800.0,3.8899,3.8966,3.8899,3.8899,36800.0
2011-09-13 14:15:00,5.79,5.8,5.79,5.8,25600.0,3.8899,3.8966,3.8899,3.8966,25600.0
2011-09-13 14:20:00,5.8,5.81,5.79,5.81,70800.0,3.8966,3.9033,3.8899,3.9033,70800.0
2011-09-13 14:25:00,5.81,5.82,5.81,5.82,72000.0,3.9033,3.91,3.9033,3.91,72000.0
2011-09-13 14:30:00,5.82,5.82,5.81,5.81,65600.0,3.91,3.91,3.9033,3.9033,65600.0
2011-09-13 14:35:00,5.82,5.82,5.8,5.8,59600.0,3.91,3.91,3.8966,3.8966,59600.0
2011-09-13 14:40:00,5.81,5.81,5.8,5.81,38400.0,3.9033,3.9033,3.8966,3.9033,38400.0
2011-09-13 14:45:00,5.81,5.81,5.79,5.79,72000.0,3.9033,3.9033,3.8899,3.8899,72000.0
2011-09-13 14:50:00,5.79,5.8,5.79,5.8,94000.0,3.8899,3.8966,3.8899,3.8966,94000.0
2011-09-13 14:55:00,5.8,5.8,5.79,5.79,234800.0,3.8966,3.8966,3.8899,3.8899,234800.0
2011-09-13 15:00:00,5.8,5.81,5.79,5.8,210800.0,3.8966,3.9033,3.8899,3.8966,210800.0
2011-09-13 15:05:00,5.8,5.81,5.8,5.8,124400.0,3.8966,3.9033,3.8966,3.8966,124400.0
2011-09-13 15:10:00,5.8,5.81,5.79,5.8,119600.0,3.8966,3.9033,3.8899,3.8966,119600.0
2011-09-13 15:15:00,5.79,5.8,5.78,5.78,175600.0,3.8899,3.8966,3.8831,3.8831,175600.0
2011-09-13 15:20:00,5.78,5.78,5.76,5.78,204000.0,3.8831,3.8831,3.8697,3.8831,204000.0
2011-09-13 15:25:00,5.78,5.8,5.77,5.8,153200.0,3.8831,3.8966,3.8764,3.8966,153200.0
2011-09-13 15:30:00,5.8,5.81,5.79,5.8,341600.0,3.8966,3.9033,3.8899,3.8966,341600.0
2011-09-13 15:35:00,5.8,5.81,5.8,5.8,214400.0,3.8966,3.9033,3.8966,3.8966,214400.0
2011-09-13 15:40:00,5.8,5.81,5.79,5.81,204400.0,3.8966,3.9033,3.8899,3.9033,204400.0
2011-09-13 15:45:00,5.81,5.81,5.8,5.8,271600.0,3.9033,3.9033,3.8966,3.8966,271600.0
2011-09-13 15:50:00,5.8,5.81,5.79,5.79,244800.0,3.8966,3.9033,3.8899,3.8899,244800.0
2011-09-13 15:55:00,5.79,5.8,5.79,5.8,412000.0,3.8899,3.8966,3.8899,3.8966,412000.0
2011-09-14 09:30:00,5.84,5.9,5.81,5.89,163600.0,3.9234,3.9638,3.9033,3.957,163600.0
2011-09-14 09:35:00,5.9,5.91,5.89,5.9,124400.0,3.9638,3.9705,3.957,3.9638,124400.0
2011-09-14 09:40:00,5.9,5.9,5.86,5.88,291200.0,3.9638,3.9638,3.9369,3.9503,291200.0
2011-09-14 09:45:00,5.88,5.89,5.87,5.88,449200.0,3.9503,3.957,3.9436,3.9503,449200.0
2011-09-14 09:50:00,5.88,5.88,5.86,5.87,559600.0,3.9503,3.9503,3.9369,3.9436,559600.0
2011-09-14 09:55:00,5.86,5.89,5.86,5.87,247600.0,3.9369,3.957,3.9369,3.9436,247600.0
2011-09-14 10:00:00,5.87,5.87,5.85,5.86,336000.0,3.9436,3.9436,3.9302,3.9369,336000.0
2011-09-14 10:05:00,5.86,5.86,5.85,5.85,169600.0,3.9369,3.9369,3.9302,3.9302,169600.0
2011-09-14 10:10:00,5.85,5.87,5.85,5.86,77200.0,3.9302,3.9436,3.9302,3.9369,77200.0
2011-09-14 10:15:00,5.86,5.86,5.83,5.84,352000.0,3.9369,3.9369,3.9167,3.9234,352000.0
2011-09-14 10:20:00,5.84,5.85,5.82,5.85,292400.0,3.9234,3.9302,3.91,3.9302,292400.0
2011-09-14 10:25:00,5.84,5.87,5.84,5.86,215600.0,3.9234,3.9436,3.9234,3.9369,215600.0
2011-09-14 10:30:00,5.86,5.88,5.86,5.87,121200.0,3.9369,3.9503,3.9369,3.9436,121200.0
2011-09-14 10:35:00,5.86,5.87,5.85,5.87,83200.0,3.9369,3.9436,3.9302,3.9436,83200.0
2011-09-14 10:40:00,5.87,5.87,5.85,5.85,83600.0,3.9436,3.9436,3.9302,3.9302,83600.0
2011-09-14 10:45:00,5.85,5.86,5.84,5.85,58400.0,3.9302,3.9369,3.9234,3.9302,58400.0
2011-09-14 10:50:00,5.85,5.87,5.85,5.87,172000.0,3.9302,3.9436,3.9302,3.9436,172000.0
2011-09-14 10:55:00,5.86,5.87,5.85,5.87,61200.0,3.9369,3.9436,3.9302,3.9436,61200.0
2011-09-14 11:00:00,5.86,5.88,5.85,5.88,138400.0,3.9369,3.9503,3.9302,3.9503,138400.0
2011-09-14 11:05:00,5.88,5.89,5.88,5.88,208000.0,3.9503,3.957,3.9503,3.9503,208000.0
2011-09-14 11:10:00,5.88,5.9,5.88,5.9,39200.0,3.9503,3.9638,3.9503,3.9638,39200.0
2011-09-14 11:15:00,5.9,5.92,5.89,5.89,326800.0,3.9638,3.9772,3.957,3.957,326800.0
2011-09-14 11:20:00,5.89,5.9,5.89,5.9,56400.0,3.957,3.9638,3.957,3.9638,56400.0
2011-09-14 11:25:00,5.9,5.91,5.9,5.91,64000.0,3.9638,3.9705,3.9638,3.9705,64000.0
2011-09-14 11:30:00,5.91,5.91,5.9,5.9,55600.0,3.9705,3.9705,3.9638,3.9638,55600.0
2011-09-14 11:35:00,5.9,5.91,5.89,5.9,56000.0,3.9638,3.9705,3.957,3.9638,56000.0
2011-09-14 11:40:00,5.9,5.9,5.89,5.89,46400.0,3.9638,3.9638,3.957,3.957,46400.0
2011-09-14 11:45:00,5.89,5.89,5.88,5.88,82400.0,3.957,3.957,3.9503,3.9503,82400.0
2011-09-14 11:50:00,5.88,5.9,5.88,5.9,45600.0,3.9503,3.9638,3.9503,3.9638,45600.0
2011-09-14 11:55:00,5.9,5.91,5.9,5.91,45600.0,3.9638,3.9705,3.9638,3.9705,45600.0
2011-09-14 12:00:00,5.91,5.91,5.89,5.9,42000.0,3.9705,3.9705,3.957,3.9638,42000.0
2011-09-14 12:05:00,5.9,5.9,5.9,5.9,30400.0,3.9638,3.9638,3.9638,3.9638,30400.0
2011-09-14 12:10:00,5.9,5.91,5.89,5.9,51200.0,3.9638,3.9705,3.957,3.9638,51200.0
2011-09-14 12:15:00,5.9,5.9,5.89,5.89,54400.0,3.9638,3.9638,3.957,3.957,54400.0
2011-09-14 12:20:00,5.89,5.89,5.88,5.89,76800.0,3.957,3.957,3.9503,3.957,76800.0
2011-09-14 12:25:00,5.89,5.9,5.89,5.9,53600.0,3.957,3.9638,3.957,3.9638,53600.0
2011-09-14 12:30:00,5.9,5.92,5.9,5.92,105600.0,3.9638,3.9772,3.9638,3.9772,105600.0
2011-09-14 12:35:00,5.92,5.93,5.91,5.93,322000.0,3.9772,3.9839,3.9705,3.9839,322000.0
2011-09-14 12:40:00,5.93,5.94,5.93,5.94,84000.0,3.9839,3.9906,3.9839,3.9906,84000.0
2011-09-14 12:45:00,5.94,5.95,5.93,5.93,141600.0,3.9906,3.9973,3.9839,3.9839,141600.0
2011-09-14 12:50:00,5.93,5.93,5.92,5.92,56800.0,3.9839,3.9839,3.9772,3.9772,56800.0
2011-09-14 12:55:00,5.92,5.92,5.91,5.92,59600.0,3.9772,3.9772,3.9705,3.9772,59600.0
2011-09-14 13:00:00,5.92,5.92,5.92,5.92,21600.0,3.9772,3.9772,3.9772,3.9772,21600.0
2011-09-14 13:05:00,5.92,5.93,5.92,5.93,47200.0,3.9772,3.9839,3.9772,3.9839,47200.0
2011-09-14 13:10:00,5.93,5.93,5.92,5.93,26800.0,3.9839,3.9839,3.9772,3.9839,26800.0
2011-09-14 13:15:00,5.93,5.93,5.92,5.93,27200.0,3.9839,3.9839,3.9772,3.9839,27200.0
2011-09-14 13:20:00,5.94,5.94,5.93,5.93,44400.0,3.9906,3.9906,3.9839,3.9839,44400.0
2011-09-14 13:25:00,5.93,5.95,5.93,5.95,181200.0,3.9839,3.9973,3.9839,3.9973,181200.0
2011-09-14 13:30:00,5.95,5.96,5.95,5.96,70800.0,3.9973,4.0041,3.9973,4.0041,70800.0
2011-09-14 13:35:00,5.96,5.98,5.96,5.98,82000.0,4.0041,4.0175,4.0041,4.0175,82000.0
2011-09-14 13:40:00,5.98,5.99,5.98,5.98,137200.0,4.0175,4.0242,4.0175,4.0175,137200.0
2011-09-14 13:45:00,5.98,5.99,5.98,5.99,70800.0,4.0175,4.0242,4.0175,4.0242,70800.0
2011-09-14 13:50:00,5.99,6.0,5.99,6.0,105200.0,4.0242,4.0309,4.0242,4.0309,105200.0
2011-09-14 13:55:00,5.99,5.99,5.96,5.97,119600.0,4.0242,4.0242,4.0041,4.0108,119600.0
2011-09-14 14:00:00,5.97,5.98,5.97,5.98,78800.0,4.0108,4.0175,4.0108,4.0175,78800.0
2011-09-14 14:05:00,5.98,6.0,5.98,5.99,82000.0,4.0175,4.0309,4.0175,4.0242,82000.0
2011-09-14 14:10:00,5.99,6.0,5.98,5.98,114400.0,4.0242,4.0309,4.0175,4.0175,114400.0
2011-09-14 14:15:00,5.98,6.0,5.98,5.99,435200.0,4.0175,4.0309,4.0175,4.0242,435200.0
2011-09-14 14:20:00,5.99,6.0,5.99,6.0,215600.0,4.0242,4.0309,4.0242,4.0309,215600.0
2011-09-14 14:25:00,6.0,6.0,6.0,6.0,77600.0,4.0309,4.0309,4.0309,4.0309,77600.0
2011-09-14 14:30:00,6.0,6.0,5.99,5.99,148000.0,4.0309,4.0309,4.0242,4.0242,148000.0
2011-09-14 14:35:00,5.99,6.0,5.99,5.99,46000.0,4.0242,4.0309,4.0242,4.0242,46000.0
2011-09-14 14:40:00,5.99,6.0,5.99,6.0,90800.0,4.0242,4.0309,4.0242,4.0309,90800.0
2011-09-14 14:45:00,6.0,6.0,5.99,6.0,81200.0,4.0309,4.0309,4.0242,4.0309,81200.0
2011-09-14 14:50:00,6.0,6.0,5.99,6.0,156800.0,4.0309,4.0309,4.0242,4.0309,156800.0
2011-09-14 14:55:00,6.0,6.0,6.0,6.0,171600.0,4.0309,4.0309,4.0309,4.0309,171600.0
2011-09-14 15:00:00,6.0,6.01,6.0,6.01,337200.0,4.0309,4.0377,4.0309,4.0377,337200.0
2011-09-14 15:05:00,6.01,6.03,6.01,6.02,308400.0,4.0377,4.0511,4.0377,4.0444,308400.0
2011-09-14 15:10:00,6.02,6.03,6.0,6.0,986400.0,4.0444,4.0511,4.0309,4.0309,986400.0
2011-09-14 15:15:00,6.0,6.01,6.0,6.01,405600.0,4.0309,4.0377,4.0309,4.0377,405600.0
2011-09-14 15:20:00,6.01,6.01,6.01,6.01,84000.0,4.0377,4.0377,4.0377,4.0377,84000.0
2011-09-14 15:25:00,6.01,6.02,6.0,6.0,447200.0,4.0377,4.0444,4.0309,4.0309,447200.0
2011-09-14 15:30:00,6.0,6.03,6.0,6.01,263200.0,4.0309,4.0511,4.0309,4.0377,263200.0
2011-09-14 15:35:00,6.01,6.02,6.01,6.01,161200.0,4.0377,4.0444,4.0377,4.0377,161200.0
2011-09-14 15:40:00,6.01,6.01,6.0,6.0,347200.0,4.0377,4.0377,4.0309,4.0309,347200.0
2011-09-14 15:45:00,6.0,6.01,6.0,6.01,835200.0,4.0309,4.0377,4.0309,4.0377,835200.0
2011-09-14 15:50:00,6.01,6.01,5.98,5.98,830800.0,4.0377,4.0377,4.0175,4.0175,830800.0
2011-09-14 15:55:00,5.98,5.99,5.97,5.98,634000.0,4.0175,4.0242,4.0108,4.0175,634000.0
2011-09-15 09:30:00,6.02,6.03,5.99,6.0,151200.0,4.0444,4.0511,4.0242,4.0309,151200.0
2011-09-15 09:35:00,6.0,6.03,5.99,6.03,124000.0,4.0309,4.0511,4.0242,4.0511,124000.0
2011-09-15 09:40:00,6.03,6.05,6.01,6.05,114000.0,4.0511,4.0645,4.0377,4.0645,114000.0
2011-09-15 09:45:00,6.05,6.05,6.02,6.03,178000.0,4.0645,4.0645,4.0444,4.0511,178000.0
2011-09-15 09:50:00,6.03,6.07,6.03,6.07,193200.0,4.0511,4.078,4.0511,4.078,193200.0
2011-09-15 09:55:00,6.07,6.07,6.04,6.04,91600.0,4.078,4.078,4.0578,4.0578,91600.0
2011-09-15 10:00:00,6.04,6.09,6.04,6.09,98000.0,4.0578,4.0914,4.0578,4.0914,98000.0
2011-09-15 10:05:00,6.09,6.1,6.07,6.07,77200.0,4.0914,4.0981,4.078,4.078,77200.0
2011-09-15 10:10:00,6.07,6.07,6.04,6.05,84800.0,4.078,4.078,4.0578,4.0645,84800.0
2011-09-15 10:15:00,6.05,6.07,6.04,6.07,127200.0,4.0645,4.078,4.0578,4.078,127200.0
2011-09-15 10:20:00,6.06,6.07,6.05,6.05,110400.0,4.0712,4.078,4.0645,4.0645,110400.0
2011-09-15 10:25:00,6.05,6.05,6.04,6.05,80800.0,4.0645,4.0645,4.0578,4.0645,80800.0
2011-09-15 10:30:00,6.05,6.05,6.03,6.04,122000.0,4.0645,4.0645,4.0511,4.0578,122000.0
2011-09-15 10:35:00,6.04,6.04,6.02,6.03,128400.0,4.0578,4.0578,4.0444,4.0511,128400.0
2011-09-15 10:40:00,6.03,6.04,6.02,6.03,318400.0,4.0511,4.0578,4.0444,4.0511,318400.0
2011-09-15 10:45:00,6.03,6.04,6.02,6.03,65600.0,4.0511,4.0578,4.0444,4.0511,65600.0
2011-09-15 10:50:00,6.03,6.03,6.02,6.03,64400.0,4.0511,4.0511,4.0444,4.0511,64400.0
2011-09-15 10:55:00,6.03,6.05,6.03,6.04,160800.0,4.0511,4.0645,4.0511,4.0578,160800.0
2011-09-15 11:00:00,6.04,6.04,6.03,6.04,190000.0,4.0578,4.0578,4.0511,4.0578,190000.0
2011-09-15 11:05:00,6.04,6.06,6.04,6.06,70800.0,4.0578,4.0712,4.0578,4.0712,70800.0
2011-09-15 11:10:00,6.06,6.07,6.06,6.06,130000.0,4.0712,4.078,4.0712,4.0712,130000.0
2011-09-15 11:15:00,6.06,6.1,6.06,6.09,272000.0,4.0712,4.0981,4.0712,4.0914,272000.0
2011-09-15 11:20:00,6.09,6.1,6.04,6.09,274000.0,4.0914,4.0981,4.0578,4.0914,274000.0
2011-09-15 11:25:00,6.09,6.09,6.08,6.09,68800.0,4.0914,4.0914,4.0847,4.0914,68800.0
2011-09-15 11:30:00,6.09,6.12,6.09,6.1,87600.0,4.0914,4.1116,4.0914,4.0981,87600.0
2011-09-15 11:35:00,6.1,6.11,6.09,6.09,136400.0,4.0981,4.1048,4.0914,4.0914,136400.0
2011-09-15 11:40:00,6.09,6.09,6.08,6.09,68000.0,4.0914,4.0914,4.0847,4.0914,68000.0
2011-09-15 11:45:00,6.09,6.1,6.09,6.09,67200.0,4.0914,4.0981,4.0914,4.0914,67200.0
2011-09-15 11:50:00,6.09,6.09,6.07,6.08,72800.0,4.0914,4.0914,4.078,4.0847,72800.0
2011-09-15 11:55:00,6.07,6.09,6.07,6.09,67200.0,4.078,4.0914,4.078,4.0914,67200.0
2011-09-15 12:00:00,6.09,6.09,6.08,6.08,135200.0,4.0914,4.0914,4.0847,4.0847,135200.0
2011-09-15 12:05:00,6.08,6.08,6.06,6.08,81200.0,4.0847,4.0847,4.0712,4.0847,81200.0
2011-09-15 12:10:00,6.08,6.09,6.08,6.08,87600.0,4.0847,4.0914,4.0847,4.0847,87600.0
2011-09-15 12:15:00,6.08,6.1,6.08,6.1,104800.0,4.0847,4.0981,4.0847,4.0981,104800.0
2011-09-15 12:20:00,6.1,6.1,6.08,6.08,75600.0,4.0981,4.0981,4.0847,4.0847,75600.0
2011-09-15 12:25:00,6.08,6.1,6.08,6.1,387600.0,4.0847,4.0981,4.0847,4.0981,387600.0
2011-09-15 12:30:00,6.09,6.1,6.09,6.1,72800.0,4.0914,4.0981,4.0914,4.0981,72800.0
2011-09-15 12:35:00,6.1,6.1,6.1,6.1,63200.0,4.0981,4.0981,4.0981,4.0981,63200.0
2011-09-15 12:40:00,6.1,6.1,6.1,6.1,34400.0,4.0981,4.0981,4.0981,4.0981,34400.0
2011-09-15 12:45:00,6.1,6.11,6.1,6.1,284000.0,4.0981,4.1048,4.0981,4.0981,284000.0
2011-09-15 12:50:00,6.1,6.1,6.1,6.1,45200.0,4.0981,4.0981,4.0981,4.0981,45200.0
2011-09-15 12:55:00,6.1,6.11,6.1,6.11,86800.0,4.0981,4.1048,4.0981,4.1048,86800.0
2011-09-15 13:00:00,6.11,6.13,6.11,6.13,567600.0,4.1048,4.1183,4.1048,4.1183,567600.0
2011-09-15 13:05:00,6.13,6.14,6.11,6.12,318800.0,4.1183,4.125,4.1048,4.1116,318800.0
2011-09-15 13:10:00,6.12,6.12,6.1,6.1,195600.0,4.1116,4.1116,4.0981,4.0981,195600.0
2011-09-15 13:15:00,6.1,6.1,6.09,6.09,186800.0,4.0981,4.0981,4.0914,4.0914,186800.0
2011-09-15 13:20:00,6.09,6.1,6.08,6.08,74800.0,4.0914,4.0981,4.0847,4.0847,74800.0
2011-09-15 13:25:00,6.08,6.08,6.07,6.07,225600.0,4.0847,4.0847,4.078,4.078,225600.0
2011-09-15 13:30:00,6.07,6.08,6.07,6.08,125600.0,4.078,4.0847,4.078,4.0847,125600.0
2011-09-15 13:35:00,6.08,6.08,6.06,6.06,115200.0,4.0847,4.0847,4.0712,4.0712,115200.0
2011-09-15 13:40:00,6.06,6.07,6.05,6.07,115600.0,4.0712,4.078,4.0645,4.078,115600.0
2011-09-15 13:45:00,6.07,6.08,6.06,6.07,105600.0,4.078,4.0847,4.0712,4.078,105600.0
2011-09-15 13:50:00,6.07,6.08,6.06,6.08,87200.0,4.078,4.0847,4.0712,4.0847,87200.0
2011-09-15 13:55:00,6.08,6.08,6.07,6.08,80000.0,4.0847,4.0847,4.078,4.0847,80000.0
2011-09-15 14:00:00,6.08,6.11,6.08,6.1,195600.0,4.0847,4.1048,4.0847,4.0981,195600.0
2011-09-15 14:05:00,6.1,6.11,6.1,6.11,276400.0,4.0981,4.1048,4.0981,4.1048,276400.0
2011-09-15 14:10:00,6.11,6.13,6.11,6.13,494400.0,4.1048,4.1183,4.1048,4.1183,494400.0
2011-09-15 14:15:00,6.13,6.13,6.12,6.12,316000.0,4.1183,4.1183,4.1116,4.1116,316000.0
2011-09-15 14:20:00,6.12,6.13,6.12,6.12,284000.0,4.1116,4.1183,4.1116,4.1116,284000.0
2011-09-15 14:25:00,6.12,6.13,6.12,6.12,81200.0,4.1116,4.1183,4.1116,4.1116,81200.0
2011-09-15 14:30:00,6.13,6.13,6.12,6.13,226800.0,4.1183,4.1183,4.1116,4.1183,226800.0
2011-09-15 14:35:00,6.12,6.13,6.12,6.13,167600.0,4.1116,4.1183,4.1116,4.1183,167600.0
2011-09-15 14:40:00,6.13,6.13,6.12,6.13,692400.0,4.1183,4.1183,4.1116,4.1183,692400.0
2011-09-15 14:45:00,6.13,6.13,6.12,6.13,282800.0,4.1183,4.1183,4.1116,4.1183,282800.0
2011-09-15 14:50:00,6.13,6.13,6.12,6.13,222400.0,4.1183,4.1183,4.1116,4.1183,222400.0
2011-09-15 14:55:00,6.13,6.13,6.12,6.12,270800.0,4.1183,4.1183,4.1116,4.1116,270800.0
2011-09-15 15:00:00,6.12,6.14,6.12,6.12,206400.0,4.1116,4.125,4.1116,4.1116,206400.0
2011-09-15 15:05:00,6.12,6.13,6.12,6.13,126400.0,4.1116,4.1183,4.1116,4.1183,126400.0
2011-09-15 15:10:00,6.13,6.13,6.12,6.13,207200.0,4.1183,4.1183,4.1116,4.1183,207200.0
2011-09-15 15:15:00,6.12,6.13,6.11,6.11,145600.0,4.1116,4.1183,4.1048,4.1048,145600.0
2011-09-15 15:20:00,6.11,6.11,6.11,6.11,124000.0,4.1048,4.1048,4.1048,4.1048,124000.0
2011-09-15 15:25:00,6.11,6.11,6.1,6.1,274400.0,4.1048,4.1048,4.0981,4.0981,274400.0
2011-09-15 15:30:00,6.11,6.12,6.1,6.12,350400.0,4.1048,4.1116,4.0981,4.1116,350400.0
2011-09-15 15:35:00,6.12,6.13,6.12,6.13,207600.0,4.1116,4.1183,4.1116,4.1183,207600.0
2011-09-15 15:40:00,6.13,6.14,6.12,6.13,294000.0,4.1183,4.125,4.1116,4.1183,294000.0
2011-09-15 15:45:00,6.13,6.13,6.12,6.13,387600.0,4.1183,4.1183,4.1116,4.1183,387600.0
2011-09-15 15:50:00,6.13,6.15,6.13,6.14,892000.0,4.1183,4.1317,4.1183,4.125,892000.0
2011-09-15 15:55:00,6.14,6.15,6.14,6.15,1995200.0,4.125,4.1317,4.125,4.1317,1995200.0
2011-09-16 09:30:00,6.21,6.25,6.18,6.24,1047200.0,4.172,4.1989,4.1519,4.1922,1047200.0
2011-09-16 09:35:00,6.24,6.25,6.21,6.24,387600.0,4.1922,4.1989,4.172,4.1922,387600.0
2011-09-16 09:40:00,6.24,6.24,6.23,6.24,275200.0,4.1922,4.1922,4.1855,4.1922,275200.0
2011-09-16 09:45:00,6.24,6.25,6.23,6.24,375200.0,4.1922,4.1989,4.1855,4.1922,375200.0
2011-09-16 09:50:00,6.24,6.25,6.23,6.25,238400.0,4.1922,4.1989,4.1855,4.1989,238400.0
2011-09-16 09:55:00,6.26,6.26,6.24,6.24,253600.0,4.2056,4.2056,4.1922,4.1922,253600.0
2011-09-16 10:00:00,6.24,6.25,6.21,6.22,209200.0,4.1922,4.1989,4.172,4.1787,209200.0
2011-09-16 10:05:00,6.22,6.22,6.2,6.21,172800.0,4.1787,4.1787,4.1653,4.172,172800.0
2011-09-16 10:10:00,6.21,6.24,6.21,6.23,161600.0,4.172,4.1922,4.172,4.1855,161600.0
2011-09-16 10:15:00,6.23,6.23,6.19,6.2,218400.0,4.1855,4.1855,4.1586,4.1653,218400.0
2011-09-16 10:20:00,6.19,6.2,6.18,6.18,184800.0,4.1586,4.1653,4.1519,4.1519,184800.0
2011-09-16 10:25:00,6.17,6.18,6.15,6.16,260800.0,4.1451,4.1519,4.1317,4.1384,260800.0
2011-09-16 10:30:00,6.16,6.19,6.16,6.18,110400.0,4.1384,4.1586,4.1384,4.1519,110400.0
2011-09-16 10:35:00,6.18,6.2,6.18,6.19,279200.0,4.1519,4.1653,4.1519,4.1586,279200.0
2011-09-16 10:40:00,6.18,6.19,6.16,6.16,229200.0,4.1519,4.1586,4.1384,4.1384,229200.0
2011-09-16 10:45:00,6.16,6.17,6.15,6.17,148000.0,4.1384,4.1451,4.1317,4.1451,148000.0
2011-09-16 10:50:00,6.17,6.19,6.17,6.18,174000.0,4.1451,4.1586,4.1451,4.1519,174000.0
2011-09-16 10:55:00,6.18,6.19,6.17,6.19,122000.0,4.1519,4.1586,4.1451,4.1586,122000.0
2011-09-16 11:00:00,6.19,6.2,6.18,6.19,146800.0,4.1586,4.1653,4.1519,4.1586,146800.0
2011-09-16 11:05:00,6.19,6.2,6.19,6.2,89600.0,4.1586,4.1653,4.1586,4.1653,89600.0
2011-09-16 11:10:00,6.2,6.22,6.2,6.2,135200.0,4.1653,4.1787,4.1653,4.1653,135200.0
2011-09-16 11:15:00,6.2,6.21,6.19,6.2,56000.0,4.1653,4.172,4.1586,4.1653,56000.0
2011-09-16 11:20:00,6.2,6.2,6.18,6.19,65600.0,4.1653,4.1653,4.1519,4.1586,65600.0
2011-09-16 11:25:00,6.19,6.21,6.19,6.21,102800.0,4.1586,4.172,4.1586,4.172,102800.0
2011-09-16 11:30:00,6.2,6.23,6.2,6.22,180800.0,4.1653,4.1855,4.1653,4.1787,180800.0
2011-09-16 11:35:00,6.22,6.23,6.22,6.22,136400.0,4.1787,4.1855,4.1787,4.1787,136400.0
2011-09-16 11:40:00,6.22,6.24,6.22,6.24,95600.0,4.1787,4.1922,4.1787,4.1922,95600.0
2011-09-16 11:45:00,6.24,6.25,6.24,6.25,450400.0,4.1922,4.1989,4.1922,4.1989,450400.0
2011-09-16 11:50:00,6.25,6.26,6.25,6.25,148400.0,4.1989,4.2056,4.1989,4.1989,148400.0
2011-09-16 11:55:00,6.25,6.25,6.24,6.24,126000.0,4.1989,4.1989,4.1922,4.1922,126000.0
2011-09-16 12:00:00,6.24,6.26,6.24,6.25,112000.0,4.1922,4.2056,4.1922,4.1989,112000.0
2011-09-16 12:05:00,6.26,6.26,6.25,6.25,89200.0,4.2056,4.2056,4.1989,4.1989,89200.0
2011-09-16 12:10:00,6.25,6.25,6.24,6.24,81200.0,4.1989,4.1989,4.1922,4.1922,81200.0
2011-09-16 12:15:00,6.24,6.25,6.24,6.24,51600.0,4.1922,4.1989,4.1922,4.1922,51600.0
2011-09-16 12:20:00,6.24,6.24,6.23,6.23,19600.0,4.1922,4.1922,4.1855,4.1855,19600.0
2011-09-16 12:25:00,6.23,6.25,6.23,6.24,70000.0,4.1855,4.1989,4.1855,4.1922,70000.0
2011-09-16 12:30:00,6.24,6.26,6.24,6.26,118000.0,4.1922,4.2056,4.1922,4.2056,118000.0
2011-09-16 12:35:00,6.26,6.27,6.26,6.27,56400.0,4.2056,4.2123,4.2056,4.2123,56400.0
2011-09-16 12:40:00,6.27,6.27,6.25,6.25,98000.0,4.2123,4.2123,4.1989,4.1989,98000.0
2011-09-16 12:45:00,6.25,6.26,6.25,6.25,128400.0,4.1989,4.2056,4.1989,4.1989,128400.0
2011-09-16 12:50:00,6.26,6.26,6.25,6.25,23600.0,4.2056,4.2056,4.1989,4.1989,23600.0
2011-09-16 12:55:00,6.25,6.26,6.25,6.25,87200.0,4.1989,4.2056,4.1989,4.1989,87200.0
2011-09-16 13:00:00,6.25,6.26,6.25,6.25,84000.0,4.1989,4.2056,4.1989,4.1989,84000.0
2011-09-16 13:05:00,6.25,6.26,6.25,6.25,136400.0,4.1989,4.2056,4.1989,4.1989,136400.0
2011-09-16 13:10:00,6.25,6.26,6.25,6.25,80800.0,4.1989,4.2056,4.1989,4.1989,80800.0
2011-09-16 13:15:00,6.25,6.25,6.24,6.24,87200.0,4.1989,4.1989,4.1922,4.1922,87200.0
2011-09-16 13:20:00,6.24,6.25,6.24,6.25,46400.0,4.1922,4.1989,4.1922,4.1989,46400.0
2011-09-16 13:25:00,6.25,6.25,6.24,6.24,56800.0,4.1989,4.1989,4.1922,4.1922,56800.0
2011-09-16 13:30:00,6.24,6.24,6.21,6.21,158400.0,4.1922,4.1922,4.172,4.172,158400.0
2011-09-16 13:35:00,6.21,6.21,6.2,6.21,122800.0,4.172,4.172,4.1653,4.172,122800.0
2011-09-16 13:40:00,6.21,6.22,6.21,6.22,48000.0,4.172,4.1787,4.172,4.1787,48000.0
2011-09-16 13:45:00,6.22,6.22,6.21,6.21,67600.0,4.1787,4.1787,4.172,4.172,67600.0
2011-09-16 13:50:00,6.21,6.22,6.21,6.21,58000.0,4.172,4.1787,4.172,4.172,58000.0
2011-09-16 13:55:00,6.2,6.21,6.2,6.21,36400.0,4.1653,4.172,4.1653,4.172,36400.0
2011-09-16 14:00:00,6.21,6.22,6.21,6.22,74000.0,4.172,4.1787,4.172,4.1787,74000.0
2011-09-16 14:05:00,6.22,6.24,6.22,6.23,81600.0,4.1787,4.1922,4.1787,4.1855,81600.0
2011-09-16 14:10:00,6.23,6.23,6.22,6.22,48800.0,4.1855,4.1855,4.1787,4.1787,48800.0
2011-09-16 14:15:00,6.22,6.23,6.22,6.22,63600.0,4.1787,4.1855,4.1787,4.1787,63600.0
2011-09-16 14:20:00,6.23,6.23,6.22,6.23,65200.0,4.1855,4.1855,4.1787,4.1855,65200.0
2011-09-16 14:25:00,6.23,6.23,6.23,6.23,31600.0,4.1855,4.1855,4.1855,4.1855,31600.0
2011-09-16 14:30:00,6.23,6.23,6.22,6.23,81600.0,4.1855,4.1855,4.1787,4.1855,81600.0
2011-09-16 14:35:00,6.23,6.23,6.22,6.23,67600.0,4.1855,4.1855,4.1787,4.1855,67600.0
2011-09-16 14:40:00,6.23,6.23,6.22,6.22,99600.0,4.1855,4.1855,4.1787,4.1787,99600.0
2011-09-16 14:45:00,6.22,6.22,6.22,6.22,114400.0,4.1787,4.1787,4.1787,4.1787,114400.0
2011-09-16 14:50:00,6.22,6.22,6.21,6.21,120000.0,4.1787,4.1787,4.172,4.172,120000.0
2011-09-16 14:55:00,6.21,6.22,6.21,6.22,114000.0,4.172,4.1787,4.172,4.1787,114000.0
2011-09-16 15:00:00,6.21,6.22,6.2,6.2,154000.0,4.172,4.1787,4.1653,4.1653,154000.0
2011-09-16 15:05:00,6.21,6.21,6.2,6.2,194400.0,4.172,4.172,4.1653,4.1653,194400.0
2011-09-16 15:10:00,6.2,6.21,6.2,6.2,90400.0,4.1653,4.172,4.1653,4.1653,90400.0
2011-09-16 15:15:00,6.2,6.2,6.2,6.2,100000.0,4.1653,4.1653,4.1653,4.1653,100000.0
2011-09-16 15:20:00,6.2,6.2,6.19,6.2,102400.0,4.1653,4.1653,4.1586,4.1653,102400.0
2011-09-16 15:25:00,6.2,6.2,6.19,6.19,124800.0,4.1653,4.1653,4.1586,4.1586,124800.0
2011-09-16 15:30:00,6.19,6.2,6.19,6.2,108400.0,4.1586,4.1653,4.1586,4.1653,108400.0
2011-09-16 15:35:00,6.2,6.2,6.19,6.2,201200.0,4.1653,4.1653,4.1586,4.1653,201200.0
2011-09-16 15:40:00,6.2,6.21,6.2,6.2,163200.0,4.1653,4.172,4.1653,4.1653,163200.0
2011-09-16 15:45:00,6.2,6.22,6.2,6.22,446000.0,4.1653,4.1787,4.1653,4.1787,446000.0
2011-09-16 15:50:00,6.22,6.22,6.22,6.22,222000.0,4.1787,4.1787,4.1787,4.1787,222000.0
2011-09-16 15:55:00,6.22,6.23,6.22,6.23,881200.0,4.1787,4.1855,4.1787,4.1855,881200.0
2011-09-19 09:30:00,6.1,6.12,5.98,6.03,550000.0,4.0981,4.1116,4.0175,4.0511,550000.0
2011-09-19 09:35:00,6.04,6.05,5.97,5.99,638800.0,4.0578,4.0645,4.0108,4.0242,638800.0
2011-09-19 09:40:00,5.99,6.06,5.98,6.01,298400.0,4.0242,4.0712,4.0175,4.0377,298400.0
2011-09-19 09:45:00,6.01,6.01,5.96,5.99,257600.0,4.0377,4.0377,4.0041,4.0242,257600.0
2011-09-19 09:50:00,5.99,5.99,5.95,5.98,172000.0,4.0242,4.0242,3.9973,4.0175,172000.0
2011-09-19 09:55:00,5.98,5.99,5.95,5.96,134400.0,4.0175,4.0242,3.9973,4.0041,134400.0
2011-09-19 10:00:00,5.95,6.0,5.95,6.0,200000.0,3.9973,4.0309,3.9973,4.0309,200000.0
2011-09-19 10:05:00,6.0,6.02,6.0,6.01,97200.0,4.0309,4.0444,4.0309,4.0377,97200.0
2011-09-19 10:10:00,6.01,6.01,6.0,6.0,108400.0,4.0377,4.0377,4.0309,4.0309,108400.0
2011-09-19 10:15:00,6.0,6.01,5.99,6.0,171200.0,4.0309,4.0377,4.0242,4.0309,171200.0
2011-09-19 10:20:00,6.0,6.0,5.99,5.99,117600.0,4.0309,4.0309,4.0242,4.0242,117600.0
2011-09-19 10:25:00,6.0,6.01,5.99,6.0,106000.0,4.0309,4.0377,4.0242,4.0309,106000.0
2011-09-19 10:30:00,6.0,6.01,6.0,6.01,110000.0,4.0309,4.0377,4.0309,4.0377,110000.0
2011-09-19 10:35:00,6.01,6.04,6.01,6.04,266000.0,4.0377,4.0578,4.0377,4.0578,266000.0
2011-09-19 10:40:00,6.04,6.07,6.04,6.07,370400.0,4.0578,4.078,4.0578,4.078,370400.0
2011-09-19 10:45:00,6.07,6.07,6.05,6.06,101600.0,4.078,4.078,4.0645,4.0712,101600.0
2011-09-19 10:50:00,6.06,6.06,6.03,6.04,158000.0,4.0712,4.0712,4.0511,4.0578,158000.0
2011-09-19 10:55:00,6.04,6.04,6.03,6.04,127200.0,4.0578,4.0578,4.0511,4.0578,127200.0
2011-09-19 11:00:00,6.03,6.05,6.03,6.05,164400.0,4.0511,4.0645,4.0511,4.0645,164400.0
2011-09-19 11:05:00,6.05,6.06,6.05,6.05,68400.0,4.0645,4.0712,4.0645,4.0645,68400.0
2011-09-19 11:10:00,6.05,6.05,6.03,6.03,128400.0,4.0645,4.0645,4.0511,4.0511,128400.0
2011-09-19 11:15:00,6.03,6.03,6.01,6.01,52400.0,4.0511,4.0511,4.0377,4.0377,52400.0
2011-09-19 11:20:00,6.01,6.04,6.01,6.04,170000.0,4.0377,4.0578,4.0377,4.0578,170000.0
2011-09-19 11:25:00,6.04,6.04,6.02,6.02,93200.0,4.0578,4.0578,4.0444,4.0444,93200.0
2011-09-19 11:30:00,6.02,6.02,6.01,6.01,87200.0,4.0444,4.0444,4.0377,4.0377,87200.0
2011-09-19 11:35:00,6.01,6.03,6.01,6.03,88400.0,4.0377,4.0511,4.0377,4.0511,88400.0
2011-09-19 11:40:00,6.03,6.04,6.03,6.04,71600.0,4.0511,4.0578,4.0511,4.0578,71600.0
2011-09-19 11:45:00,6.04,6.06,6.03,6.06,125200.0,4.0578,4.0712,4.0511,4.0712,125200.0
2011-09-19 11:50:00,6.06,6.06,6.03,6.03,83200.0,4.0712,4.0712,4.0511,4.0511,83200.0
2011-09-19 11:55:00,6.03,6.03,6.01,6.01,67200.0,4.0511,4.0511,4.0377,4.0377,67200.0
2011-09-19 12:00:00,6.01,6.02,6.01,6.02,36800.0,4.0377,4.0444,4.0377,4.0444,36800.0
2011-09-19 12:05:00,6.02,6.02,6.0,6.01,77600.0,4.0444,4.0444,4.0309,4.0377,77600.0
2011-09-19 12:10:00,6.01,6.01,5.99,6.0,70000.0,4.0377,4.0377,4.0242,4.0309,70000.0
2011-09-19 12:15:00,6.0,6.0,5.99,5.99,68400.0,4.0309,4.0309,4.0242,4.0242,68400.0
2011-09-19 12:20:00,5.98,5.98,5.97,5.97,116400.0,4.0175,4.0175,4.0108,4.0108,116400.0
2011-09-19 12:25:00,5.97,5.98,5.97,5.98,38800.0,4.0108,4.0175,4.0108,4.0175,38800.0
2011-09-19 12:30:00,5.98,6.01,5.98,6.01,224000.0,4.0175,4.0377,4.0175,4.0377,224000.0
2011-09-19 12:35:00,6.01,6.01,6.0,6.01,106000.0,4.0377,4.0377,4.0309,4.0377,106000.0
2011-09-19 12:40:00,6.01,6.01,6.0,6.01,158800.0,4.0377,4.0377,4.0309,4.0377,158800.0
2011-09-19 12:45:00,6.0,6.01,5.99,5.99,81600.0,4.0309,4.0377,4.0242,4.0242,81600.0
2011-09-19 12:50:00,5.99,5.99,5.98,5.98,142400.0,4.0242,4.0242,4.0175,4.0175,142400.0
2011-09-19 12:55:00,5.98,5.99,5.97,5.98,58000.0,4.0175,4.0242,4.0108,4.0175,58000.0
2011-09-19 13:00:00,5.98,5.98,5.97,5.98,58000.0,4.0175,4.0175,4.0108,4.0175,58000.0
2011-09-19 13:05:00,5.98,5.99,5.98,5.99,42000.0,4.0175,4.0242,4.0175,4.0242,42000.0
2011-09-19 13:10:00,5.99,5.99,5.98,5.98,69600.0,4.0242,4.0242,4.0175,4.0175,69600.0
2011-09-19 13:15:00,5.98,5.98,5.97,5.98,76400.0,4.0175,4.0175,4.0108,4.0175,76400.0
2011-09-19 13:20:00,5.98,5.99,5.98,5.99,38000.0,4.0175,4.0242,4.0175,4.0242,38000.0
2011-09-19 13:25:00,5.99,5.99,5.98,5.99,71200.0,4.0242,4.0242,4.0175,4.0242,71200.0
2011-09-19 13:30:00,5.99,5.99,5.98,5.99,63200.0,4.0242,4.0242,4.0175,4.0242,63200.0
2011-09-19 13:35:00,5.99,6.0,5.99,5.99,54400.0,4.0242,4.0309,4.0242,4.0242,54400.0
2011-09-19 13:40:00,5.99,5.99,5.99,5.99,29600.0,4.0242,4.0242,4.0242,4.0242,29600.0
2011-09-19 13:45:00,5.99,6.0,5.99,6.0,53600.0,4.0242,4.0309,4.0242,4.0309,53600.0
2011-09-19 13:50:00,5.99,6.0,5.99,5.99,85200.0,4.0242,4.0309,4.0242,4.0242,85200.0
2011-09-19 13:55:00,5.99,6.0,5.99,5.99,33200.0,4.0242,4.0309,4.0242,4.0242,33200.0
2011-09-19 14:00:00,5.99,5.99,5.98,5.98,133600.0,4.0242,4.0242,4.0175,4.0175,133600.0
2011-09-19 14:05:00,5.98,6.0,5.98,6.0,91200.0,4.0175,4.0309,4.0175,4.0309,91200.0
2011-09-19 14:10:00,5.99,6.01,5.99,6.0,94000.0,4.0242,4.0377,4.0242,4.0309,94000.0
2011-09-19 14:15:00,6.0,6.01,6.0,6.01,110800.0,4.0309,4.0377,4.0309,4.0377,110800.0
2011-09-19 14:20:00,6.01,6.02,6.0,6.0,66400.0,4.0377,4.0444,4.0309,4.0309,66400.0
2011-09-19 14:25:00,6.0,6.0,6.0,6.0,112400.0,4.0309,4.0309,4.0309,4.0309,112400.0
2011-09-19 14:30:00,6.0,6.02,6.0,6.01,84400.0,4.0309,4.0444,4.0309,4.0377,84400.0
2011-09-19 14:35:00,6.01,6.02,6.01,6.02,64000.0,4.0377,4.0444,4.0377,4.0444,64000.0
2011-09-19 14:40:00,6.02,6.03,6.01,6.02,127200.0,4.0444,4.0511,4.0377,4.0444,127200.0
2011-09-19 14:45:00,6.02,6.02,6.01,6.02,56800.0,4.0444,4.0444,4.0377,4.0444,56800.0
2011-09-19 14:50:00,6.02,6.03,6.01,6.01,96400.0,4.0444,4.0511,4.0377,4.0377,96400.0
2011-09-19 14:55:00,6.01,6.01,5.99,5.99,129600.0,4.0377,4.0377,4.0242,4.0242,129600.0
2011-09-19 15:00:00,5.99,6.0,5.99,5.99,129600.0,4.0242,4.0309,4.0242,4.0242,129600.0
2011-09-19 15:05:00,6.0,6.0,5.99,6.0,147600.0,4.0309,4.0309,4.0242,4.0309,147600.0
2011-09-19 15:10:00,6.0,6.03,6.0,6.02,295600.0,4.0309,4.0511,4.0309,4.0444,295600.0
2011-09-19 15:15:00,6.02,6.04,6.01,6.03,260800.0,4.0444,4.0578,4.0377,4.0511,260800.0
2011-09-19 15:20:00,6.03,6.06,6.03,6.06,378800.0,4.0511,4.0712,4.0511,4.0712,378800.0
2011-09-19 15:25:00,6.05,6.07,6.05,6.07,301600.0,4.0645,4.078,4.0645,4.078,301600.0
2011-09-19 15:30:00,6.07,6.08,6.07,6.07,235600.0,4.078,4.0847,4.078,4.078,235600.0
2011-09-19 15:35:00,6.07,6.09,6.07,6.08,139600.0,4.078,4.0914,4.078,4.0847,139600.0
2011-09-19 15:40:00,6.08,6.08,6.07,6.07,238800.0,4.0847,4.0847,4.078,4.078,238800.0
2011-09-19 15:45:00,6.07,6.07,6.05,6.06,620000.0,4.078,4.078,4.0645,4.0712,620000.0
2011-09-19 15:50:00,6.06,6.07,6.05,6.06,460000.0,4.0712,4.078,4.0645,4.0712,460000.0
2011-09-19 15:55:00,6.06,6.06,6.05,6.06,690400.0,4.0712,4.0712,4.0645,4.0712,690400.0
2011-09-20 09:30:00,6.06,6.09,6.05,6.05,104800.0,4.0712,4.0914,4.0645,4.0645,104800.0
2011-09-20 09:35:00,6.05,6.06,6.04,6.05,127200.0,4.0645,4.0712,4.0578,4.0645,127200.0
2011-09-20 09:40:00,6.05,6.05,6.03,6.04,83200.0,4.0645,4.0645,4.0511,4.0578,83200.0
2011-09-20 09:45:00,6.04,6.06,6.03,6.05,360800.0,4.0578,4.0712,4.0511,4.0645,360800.0
2011-09-20 09:50:00,6.05,6.06,6.03,6.03,120000.0,4.0645,4.0712,4.0511,4.0511,120000.0
2011-09-20 09:55:00,6.03,6.03,6.02,6.02,89600.0,4.0511,4.0511,4.0444,4.0444,89600.0
2011-09-20 10:00:00,6.02,6.06,6.01,6.04,232000.0,4.0444,4.0712,4.0377,4.0578,232000.0
2011-09-20 10:05:00,6.05,6.05,6.02,6.02,78000.0,4.0645,4.0645,4.0444,4.0444,78000.0
2011-09-20 10:10:00,6.02,6.04,6.01,6.04,150400.0,4.0444,4.0578,4.0377,4.0578,150400.0
2011-09-20 10:15:00,6.04,6.06,6.03,6.06,105200.0,4.0578,4.0712,4.0511,4.0712,105200.0
2011-09-20 10:20:00,6.06,6.07,6.06,6.06,137200.0,4.0712,4.078,4.0712,4.0712,137200.0
2011-09-20 10:25:00,6.06,6.07,6.05,6.06,75600.0,4.0712,4.078,4.0645,4.0712,75600.0
2011-09-20 10:30:00,6.06,6.06,6.04,6.04,52400.0,4.0712,4.0712,4.0578,4.0578,52400.0
2011-09-20 10:35:00,6.04,6.07,6.04,6.06,99600.0,4.0578,4.078,4.0578,4.0712,99600.0
2011-09-20 10:40:00,6.06,6.07,6.05,6.07,134400.0,4.0712,4.078,4.0645,4.078,134400.0
2011-09-20 10:45:00,6.07,6.09,6.06,6.09,120400.0,4.078,4.0914,4.0712,4.0914,120400.0
2011-09-20 10:50:00,6.09,6.1,6.09,6.09,66400.0,4.0914,4.0981,4.0914,4.0914,66400.0
2011-09-20 10:55:00,6.09,6.1,6.08,6.1,70800.0,4.0914,4.0981,4.0847,4.0981,70800.0
2011-09-20 11:00:00,6.1,6.11,6.09,6.1,119200.0,4.0981,4.1048,4.0914,4.0981,119200.0
2011-09-20 11:05:00,6.1,6.11,6.1,6.11,52800.0,4.0981,4.1048,4.0981,4.1048,52800.0
2011-09-20 11:10:00,6.11,6.12,6.09,6.11,125200.0,4.1048,4.1116,4.0914,4.1048,125200.0
2011-09-20 11:15:00,6.12,6.13,6.11,6.11,65600.0,4.1116,4.1183,4.1048,4.1048,65600.0
2011-09-20 11:20:00,6.11,6.11,6.09,6.11,95200.0,4.1048,4.1048,4.0914,4.1048,95200.0
2011-09-20 11:25:00,6.11,6.12,6.1,6.12,53600.0,4.1048,4.1116,4.0981,4.1116,53600.0
2011-09-20 11:30:00,6.12,6.12,6.1,6.11,68000.0,4.1116,4.1116,4.0981,4.1048,68000.0
2011-09-20 11:35:00,6.11,6.12,6.1,6.1,50400.0,4.1048,4.1116,4.0981,4.0981,50400.0
2011-09-20 11:40:00,6.1,6.11,6.09,6.1,70000.0,4.0981,4.1048,4.0914,4.0981,70000.0
2011-09-20 11:45:00,6.1,6.12,6.1,6.11,65200.0,4.0981,4.1116,4.0981,4.1048,65200.0
2011-09-20 11:50:00,6.11,6.12,6.11,6.12,64000.0,4.1048,4.1116,4.1048,4.1116,64000.0
2011-09-20 11:55:00,6.12,6.12,6.12,6.12,61600.0,4.1116,4.1116,4.1116,4.1116,61600.0
2011-09-20 12:00:00,6.12,6.12,6.1,6.1,205600.0,4.1116,4.1116,4.0981,4.0981,205600.0
2011-09-20 12:05:00,6.1,6.1,6.09,6.09,42000.0,4.0981,4.0981,4.0914,4.0914,42000.0
2011-09-20 12:10:00,6.09,6.09,6.08,6.09,54800.0,4.0914,4.0914,4.0847,4.0914,54800.0
2011-09-20 12:15:00,6.09,6.1,6.09,6.09,116400.0,4.0914,4.0981,4.0914,4.0914,116400.0
2011-09-20 12:20:00,6.09,6.1,6.09,6.1,53200.0,4.0914,4.0981,4.0914,4.0981,53200.0
2011-09-20 12:25:00,6.1,6.1,6.1,6.1,49200.0,4.0981,4.0981,4.0981,4.0981,49200.0
2011-09-20 12:30:00,6.1,6.1,6.09,6.09,18000.0,4.0981,4.0981,4.0914,4.0914,18000.0
2011-09-20 12:35:00,6.09,6.09,6.08,6.08,30800.0,4.0914,4.0914,4.0847,4.0847,30800.0
2011-09-20 12:40:00,6.08,6.09,6.07,6.07,48000.0,4.0847,4.0914,4.078,4.078,48000.0
2011-09-20 12:45:00,6.08,6.08,6.07,6.07,36800.0,4.0847,4.0847,4.078,4.078,36800.0
2011-09-20 12:50:00,6.08,6.09,6.07,6.09,128000.0,4.0847,4.0914,4.078,4.0914,128000.0
2011-09-20 12:55:00,6.09,6.1,6.09,6.1,116400.0,4.0914,4.0981,4.0914,4.0981,116400.0
2011-09-20 13:00:00,6.09,6.11,6.09,6.11,106000.0,4.0914,4.1048,4.0914,4.1048,106000.0
2011-09-20 13:05:00,6.11,6.11,6.09,6.09,193600.0,4.1048,4.1048,4.0914,4.0914,193600.0
2011-09-20 13:10:00,6.09,6.1,6.09,6.09,84000.0,4.0914,4.0981,4.0914,4.0914,84000.0
2011-09-20 13:15:00,6.09,6.09,6.08,6.08,90800.0,4.0914,4.0914,4.0847,4.0847,90800.0
2011-09-20 13:20:00,6.08,6.08,6.08,6.08,81200.0,4.0847,4.0847,4.0847,4.0847,81200.0
2011-09-20 13:25:00,6.08,6.08,6.07,6.08,104400.0,4.0847,4.0847,4.078,4.0847,104400.0
2011-09-20 13:30:00,6.08,6.08,6.08,6.08,35200.0,4.0847,4.0847,4.0847,4.0847,35200.0
2011-09-20 13:35:00,6.08,6.08,6.07,6.07,142800.0,4.0847,4.0847,4.078,4.078,142800.0
2011-09-20 13:40:00,6.07,6.07,6.06,6.07,213200.0,4.078,4.078,4.0712,4.078,213200.0
2011-09-20 13:45:00,6.07,6.08,6.07,6.08,75600.0,4.078,4.0847,4.078,4.0847,75600.0
2011-09-20 13:50:00,6.08,6.09,6.08,6.08,179600.0,4.0847,4.0914,4.0847,4.0847,179600.0
2011-09-20 13:55:00,6.08,6.08,6.08,6.08,63200.0,4.0847,4.0847,4.0847,4.0847,63200.0
2011-09-20 14:00:00,6.08,6.09,6.08,6.08,59600.0,4.0847,4.0914,4.0847,4.0847,59600.0
2011-09-20 14:05:00,6.08,6.09,6.08,6.09,58000.0,4.0847,4.0914,4.0847,4.0914,58000.0
2011-09-20 14:10:00,6.09,6.11,6.09,6.1,212000.0,4.0914,4.1048,4.0914,4.0981,212000.0
2011-09-20 14:15:00,6.1,6.11,6.08,6.09,160000.0,4.0981,4.1048,4.0847,4.0914,160000.0
2011-09-20 14:20:00,6.09,6.09,6.08,6.08,84800.0,4.0914,4.0914,4.0847,4.0847,84800.0
2011-09-20 14:25:00,6.08,6.09,6.08,6.08,41200.0,4.0847,4.0914,4.0847,4.0847,41200.0
2011-09-20 14:30:00,6.09,6.09,6.06,6.06,140800.0,4.0914,4.0914,4.0712,4.0712,140800.0
2011-09-20 14:35:00,6.06,6.06,6.05,6.06,41200.0,4.0712,4.0712,4.0645,4.0712,41200.0
2011-09-20 14:40:00,6.06,6.06,6.04,6.05,78400.0,4.0712,4.0712,4.0578,4.0645,78400.0
2011-09-20 14:45:00,6.04,6.05,6.03,6.05,89600.0,4.0578,4.0645,4.0511,4.0645,89600.0
2011-09-20 14:50:00,6.05,6.05,6.05,6.05,55600.0,4.0645,4.0645,4.0645,4.0645,55600.0
2011-09-20 14:55:00,6.05,6.07,6.05,6.05,88400.0,4.0645,4.078,4.0645,4.0645,88400.0
2011-09-20 15:00:00,6.05,6.06,6.04,6.04,112400.0,4.0645,4.0712,4.0578,4.0578,112400.0
2011-09-20 15:05:00,6.04,6.04,6.02,6.02,85200.0,4.0578,4.0578,4.0444,4.0444,85200.0
2011-09-20 15:10:00,6.02,6.03,6.02,6.03,86000.0,4.0444,4.0511,4.0444,4.0511,86000.0
2011-09-20 15:15:00,6.02,6.03,6.01,6.01,85200.0,4.0444,4.0511,4.0377,4.0377,85200.0
2011-09-20 15:20:00,6.01,6.01,5.99,5.99,76000.0,4.0377,4.0377,4.0242,4.0242,76000.0
2011-09-20 15:25:00,5.99,6.01,5.99,6.0,194000.0,4.0242,4.0377,4.0242,4.0309,194000.0
2011-09-20 15:30:00,6.0,6.01,6.0,6.01,62800.0,4.0309,4.0377,4.0309,4.0377,62800.0
2011-09-20 15:35:00,6.01,6.02,6.01,6.01,97600.0,4.0377,4.0444,4.0377,4.0377,97600.0
2011-09-20 15:40:00,6.01,6.02,6.0,6.0,254000.0,4.0377,4.0444,4.0309,4.0309,254000.0
2011-09-20 15:45:00,6.0,6.0,5.99,6.0,421600.0,4.0309,4.0309,4.0242,4.0309,421600.0
2011-09-20 15:50:00,6.0,6.0,5.99,6.0,254000.0,4.0309,4.0309,4.0242,4.0309,254000.0
2011-09-20 15:55:00,6.0,6.01,5.99,5.99,893200.0,4.0309,4.0377,4.0242,4.0242,893200.0
2011-09-21 09:30:00,5.97,6.02,5.96,6.02,244000.0,4.0108,4.0444,4.0041,4.0444,244000.0
2011-09-21 09:35:00,6.03,6.03,6.01,6.01,58800.0,4.0511,4.0511,4.0377,4.0377,58800.0
2011-09-21 09:40:00,6.01,6.02,6.0,6.01,142000.0,4.0377,4.0444,4.0309,4.0377,142000.0
2011-09-21 09:45:00,6.01,6.02,6.0,6.01,339200.0,4.0377,4.0444,4.0309,4.0377,339200.0
2011-09-21 09:50:00,6.01,6.03,5.98,6.02,65600.0,4.0377,4.0511,4.0175,4.0444,65600.0
2011-09-21 09:55:00,6.01,6.03,6.0,6.03,51600.0,4.0377,4.0511,4.0309,4.0511,51600.0
2011-09-21 10:00:00,6.04,6.07,6.03,6.04,124800.0,4.0578,4.078,4.0511,4.0578,124800.0
2011-09-21 10:05:00,6.03,6.04,6.01,6.01,111600.0,4.0511,4.0578,4.0377,4.0377,111600.0
2011-09-21 10:10:00,6.01,6.02,6.0,6.01,94800.0,4.0377,4.0444,4.0309,4.0377,94800.0
2011-09-21 10:15:00,6.01,6.02,6.0,6.0,141200.0,4.0377,4.0444,4.0309,4.0309,141200.0
2011-09-21 10:20:00,6.0,6.01,5.99,6.0,132400.0,4.0309,4.0377,4.0242,4.0309,132400.0
2011-09-21 10:25:00,6.01,6.01,6.0,6.01,43600.0,4.0377,4.0377,4.0309,4.0377,43600.0
2011-09-21 10:30:00,6.01,6.01,5.99,5.99,118000.0,4.0377,4.0377,4.0242,4.0242,118000.0
2011-09-21 10:35:00,5.99,5.99,5.96,5.98,161600.0,4.0242,4.0242,4.0041,4.0175,161600.0
2011-09-21 10:40:00,5.98,5.98,5.96,5.97,156000.0,4.0175,4.0175,4.0041,4.0108,156000.0
2011-09-21 10:45:00,5.97,5.98,5.95,5.95,92400.0,4.0108,4.0175,3.9973,3.9973,92400.0
2011-09-21 10:50:00,5.96,5.99,5.94,5.97,307200.0,4.0041,4.0242,3.9906,4.0108,307200.0
2011-09-21 10:55:00,5.98,5.99,5.97,5.98,78800.0,4.0175,4.0242,4.0108,4.0175,78800.0
2011-09-21 11:00:00,5.98,5.99,5.97,5.99,103200.0,4.0175,4.0242,4.0108,4.0242,103200.0
2011-09-21 11:05:00,5.98,5.98,5.96,5.96,98000.0,4.0175,4.0175,4.0041,4.0041,98000.0
2011-09-21 11:10:00,5.96,5.99,5.96,5.97,78800.0,4.0041,4.0242,4.0041,4.0108,78800.0
2011-09-21 11:15:00,5.97,5.98,5.96,5.97,34400.0,4.0108,4.0175,4.0041,4.0108,34400.0
2011-09-21 11:20:00,5.97,5.97,5.96,5.96,54400.0,4.0108,4.0108,4.0041,4.0041,54400.0
2011-09-21 11:25:00,5.96,5.98,5.96,5.98,50000.0,4.0041,4.0175,4.0041,4.0175,50000.0
2011-09-21 11:30:00,5.98,6.01,5.98,6.0,66000.0,4.0175,4.0377,4.0175,4.0309,66000.0
2011-09-21 11:35:00,6.0,6.02,6.0,6.02,46000.0,4.0309,4.0444,4.0309,4.0444,46000.0
2011-09-21 11:40:00,6.02,6.02,6.01,6.01,56400.0,4.0444,4.0444,4.0377,4.0377,56400.0
2011-09-21 11:45:00,6.0,6.02,6.0,6.01,50000.0,4.0309,4.0444,4.0309,4.0377,50000.0
2011-09-21 11:50:00,6.01,6.02,6.01,6.02,34400.0,4.0377,4.0444,4.0377,4.0444,34400.0
2011-09-21 11:55:00,6.02,6.02,6.01,6.01,32000.0,4.0444,4.0444,4.0377,4.0377,32000.0
2011-09-21 12:00:00,6.01,6.02,6.01,6.01,46400.0,4.0377,4.0444,4.0377,4.0377,46400.0
2011-09-21 12:05:00,6.01,6.01,6.0,6.0,37200.0,4.0377,4.0377,4.0309,4.0309,37200.0
2011-09-21 12:10:00,6.0,6.0,5.99,5.99,71200.0,4.0309,4.0309,4.0242,4.0242,71200.0
2011-09-21 12:15:00,5.99,6.0,5.99,5.99,117600.0,4.0242,4.0309,4.0242,4.0242,117600.0
2011-09-21 12:20:00,5.99,6.0,5.99,5.99,85600.0,4.0242,4.0309,4.0242,4.0242,85600.0
2011-09-21 12:25:00,5.99,5.99,5.97,5.98,453200.0,4.0242,4.0242,4.0108,4.0175,453200.0
2011-09-21 12:30:00,5.98,5.99,5.98,5.98,66000.0,4.0175,4.0242,4.0175,4.0175,66000.0
2011-09-21 12:35:00,5.98,6.0,5.98,6.0,75200.0,4.0175,4.0309,4.0175,4.0309,75200.0
2011-09-21 12:40:00,5.99,6.01,5.99,6.01,55200.0,4.0242,4.0377,4.0242,4.0377,55200.0
2011-09-21 12:45:00,6.01,6.01,5.98,5.98,91200.0,4.0377,4.0377,4.0175,4.0175,91200.0
2011-09-21 12:50:00,5.98,5.99,5.97,5.99,86400.0,4.0175,4.0242,4.0108,4.0242,86400.0
2011-09-21 12:55:00,5.99,5.99,5.97,5.99,54400.0,4.0242,4.0242,4.0108,4.0242,54400.0
2011-09-21 13:00:00,5.99,6.0,5.98,5.99,73200.0,4.0242,4.0309,4.0175,4.0242,73200.0
2011-09-21 13:05:00,5.99,6.0,5.99,6.0,115600.0,4.0242,4.0309,4.0242,4.0309,115600.0
2011-09-21 13:10:00,6.0,6.0,5.99,6.0,179200.0,4.0309,4.0309,4.0242,4.0309,179200.0
2011-09-21 13:15:00,6.0,6.02,6.0,6.01,330800.0,4.0309,4.0444,4.0309,4.0377,330800.0
2011-09-21 13:20:00,6.01,6.01,6.0,6.0,99600.0,4.0377,4.0377,4.0309,4.0309,99600.0
2011-09-21 13:25:00,6.01,6.01,6.0,6.0,58800.0,4.0377,4.0377,4.0309,4.0309,58800.0
2011-09-21 13:30:00,6.0,6.0,5.98,5.98,79200.0,4.0309,4.0309,4.0175,4.0175,79200.0
2011-09-21 13:35:00,5.98,5.99,5.97,5.98,98000.0,4.0175,4.0242,4.0108,4.0175,98000.0
2011-09-21 13:40:00,5.98,5.99,5.97,5.98,127600.0,4.0175,4.0242,4.0108,4.0175,127600.0
2011-09-21 13:45:00,5.98,5.98,5.97,5.97,80000.0,4.0175,4.0175,4.0108,4.0108,80000.0
2011-09-21 13:50:00,5.97,5.97,5.97,5.97,60000.0,4.0108,4.0108,4.0108,4.0108,60000.0
2011-09-21 13:55:00,5.97,5.97,5.96,5.96,80800.0,4.0108,4.0108,4.0041,4.0041,80800.0
2011-09-21 14:00:00,5.96,5.97,5.96,5.96,147600.0,4.0041,4.0108,4.0041,4.0041,147600.0
2011-09-21 14:05:00,5.96,5.97,5.96,5.97,88800.0,4.0041,4.0108,4.0041,4.0108,88800.0
2011-09-21 14:10:00,5.97,5.98,5.96,5.97,73600.0,4.0108,4.0175,4.0041,4.0108,73600.0
2011-09-21 14:15:00,5.98,5.99,5.97,5.99,71600.0,4.0175,4.0242,4.0108,4.0242,71600.0
2011-09-21 14:20:00,5.99,6.0,5.96,5.96,170000.0,4.0242,4.0309,4.0041,4.0041,170000.0
2011-09-21 14:25:00,5.96,5.97,5.94,5.96,275600.0,4.0041,4.0108,3.9906,4.0041,275600.0
2011-09-21 14:30:00,5.96,5.98,5.95,5.95,153600.0,4.0041,4.0175,3.9973,3.9973,153600.0
2011-09-21 14:35:00,5.95,5.95,5.91,5.93,143200.0,3.9973,3.9973,3.9705,3.9839,143200.0
2011-09-21 14:40:00,5.93,5.94,5.92,5.93,219600.0,3.9839,3.9906,3.9772,3.9839,219600.0
2011-09-21 14:45:00,5.93,5.96,5.93,5.96,271200.0,3.9839,4.0041,3.9839,4.0041,271200.0
2011-09-21 14:50:00,5.96,5.98,5.96,5.97,170000.0,4.0041,4.0175,4.0041,4.0108,170000.0
2011-09-21 14:55:00,5.97,5.97,5.95,5.95,73600.0,4.0108,4.0108,3.9973,3.9973,73600.0
2011-09-21 15:00:00,5.94,5.96,5.94,5.96,166000.0,3.9906,4.0041,3.9906,4.0041,166000.0
2011-09-21 15:05:00,5.97,5.97,5.96,5.96,146400.0,4.0108,4.0108,4.0041,4.0041,146400.0
2011-09-21 15:10:00,5.96,5.98,5.96,5.97,213600.0,4.0041,4.0175,4.0041,4.0108,213600.0
2011-09-21 15:15:00,5.97,5.98,5.96,5.98,242800.0,4.0108,4.0175,4.0041,4.0175,242800.0
2011-09-21 15:20:00,5.98,5.99,5.95,5.95,181200.0,4.0175,4.0242,3.9973,3.9973,181200.0
2011-09-21 15:25:00,5.95,5.95,5.93,5.93,148400.0,3.9973,3.9973,3.9839,3.9839,148400.0
2011-09-21 15:30:00,5.93,5.94,5.9,5.91,246800.0,3.9839,3.9906,3.9638,3.9705,246800.0
2011-09-21 15:35:00,5.91,5.92,5.9,5.92,578800.0,3.9705,3.9772,3.9638,3.9772,578800.0
2011-09-21 15:40:00,5.92,5.92,5.9,5.91,360800.0,3.9772,3.9772,3.9638,3.9705,360800.0
2011-09-21 15:45:00,5.91,5.92,5.91,5.91,415600.0,3.9705,3.9772,3.9705,3.9705,415600.0
2011-09-21 15:50:00,5.92,5.92,5.88,5.88,737600.0,3.9772,3.9772,3.9503,3.9503,737600.0
2011-09-21 15:55:00,5.89,5.89,5.86,5.86,1244000.0,3.957,3.957,3.9369,3.9369,1244000.0
2011-09-22 09:30:00,5.68,5.72,5.65,5.68,381200.0,3.816,3.8428,3.7958,3.816,381200.0
2011-09-22 09:35:00,5.68,5.72,5.66,5.71,156400.0,3.816,3.8428,3.8025,3.8361,156400.0
2011-09-22 09:40:00,5.72,5.73,5.68,5.68,105200.0,3.8428,3.8495,3.816,3.816,105200.0
2011-09-22 09:45:00,5.68,5.68,5.65,5.65,105600.0,3.816,3.816,3.7958,3.7958,105600.0
2011-09-22 09:50:00,5.65,5.67,5.65,5.67,114000.0,3.7958,3.8092,3.7958,3.8092,114000.0
2011-09-22 09:55:00,5.67,5.67,5.66,5.67,77600.0,3.8092,3.8092,3.8025,3.8092,77600.0
2011-09-22 10:00:00,5.67,5.72,5.67,5.71,188400.0,3.8092,3.8428,3.8092,3.8361,188400.0
2011-09-22 10:05:00,5.71,5.75,5.71,5.75,196800.0,3.8361,3.863,3.8361,3.863,196800.0
2011-09-22 10:10:00,5.75,5.77,5.75,5.75,166000.0,3.863,3.8764,3.863,3.863,166000.0
2011-09-22 10:15:00,5.75,5.78,5.74,5.78,162800.0,3.863,3.8831,3.8563,3.8831,162800.0
2011-09-22 10:20:00,5.78,5.81,5.77,5.77,188800.0,3.8831,3.9033,3.8764,3.8764,188800.0
2011-09-22 10:25:00,5.77,5.77,5.74,5.75,165600.0,3.8764,3.8764,3.8563,3.863,165600.0
2011-09-22 10:30:00,5.75,5.76,5.74,5.75,199600.0,3.863,3.8697,3.8563,3.863,199600.0
2011-09-22 10:35:00,5.75,5.75,5.72,5.72,151200.0,3.863,3.863,3.8428,3.8428,151200.0
2011-09-22 10:40:00,5.72,5.76,5.72,5.76,128400.0,3.8428,3.8697,3.8428,3.8697,128400.0
2011-09-22 10:45:00,5.76,5.78,5.76,5.77,98000.0,3.8697,3.8831,3.8697,3.8764,98000.0
2011-09-22 10:50:00,5.77,5.77,5.74,5.74,111600.0,3.8764,3.8764,3.8563,3.8563,111600.0
2011-09-22 10:55:00,5.74,5.76,5.74,5.74,129200.0,3.8563,3.8697,3.8563,3.8563,129200.0
2011-09-22 11:00:00,5.74,5.74,5.73,5.73,100800.0,3.8563,3.8563,3.8495,3.8495,100800.0
2011-09-22 11:05:00,5.73,5.73,5.71,5.71,92400.0,3.8495,3.8495,3.8361,3.8361,92400.0
2011-09-22 11:10:00,5.72,5.73,5.71,5.71,151200.0,3.8428,3.8495,3.8361,3.8361,151200.0
2011-09-22 11:15:00,5.71,5.73,5.71,5.72,148000.0,3.8361,3.8495,3.8361,3.8428,148000.0
2011-09-22 11:20:00,5.72,5.73,5.71,5.72,118400.0,3.8428,3.8495,3.8361,3.8428,118400.0
2011-09-22 11:25:00,5.73,5.73,5.7,5.71,104800.0,3.8495,3.8495,3.8294,3.8361,104800.0
2011-09-22 11:30:00,5.71,5.73,5.71,5.72,174400.0,3.8361,3.8495,3.8361,3.8428,174400.0
2011-09-22 11:35:00,5.72,5.73,5.71,5.72,255600.0,3.8428,3.8495,3.8361,3.8428,255600.0
2011-09-22 11:40:00,5.72,5.72,5.7,5.72,75200.0,3.8428,3.8428,3.8294,3.8428,75200.0
2011-09-22 11:45:00,5.72,5.72,5.71,5.71,99600.0,3.8428,3.8428,3.8361,3.8361,99600.0
2011-09-22 11:50:00,5.71,5.72,5.69,5.69,87600.0,3.8361,3.8428,3.8227,3.8227,87600.0
2011-09-22 11:55:00,5.69,5.7,5.68,5.68,88400.0,3.8227,3.8294,3.816,3.816,88400.0
2011-09-22 12:00:00,5.68,5.68,5.67,5.67,163600.0,3.816,3.816,3.8092,3.8092,163600.0
2011-09-22 12:05:00,5.67,5.68,5.66,5.67,76800.0,3.8092,3.816,3.8025,3.8092,76800.0
2011-09-22 12:10:00,5.67,5.68,5.67,5.67,47200.0,3.8092,3.816,3.8092,3.8092,47200.0
2011-09-22 12:15:00,5.67,5.67,5.67,5.67,102000.0,3.8092,3.8092,3.8092,3.8092,102000.0
2011-09-22 12:20:00,5.67,5.67,5.65,5.66,161200.0,3.8092,3.8092,3.7958,3.8025,161200.0
2011-09-22 12:25:00,5.66,5.68,5.66,5.66,97600.0,3.8025,3.816,3.8025,3.8025,97600.0
2011-09-22 12:30:00,5.66,5.67,5.66,5.67,82400.0,3.8025,3.8092,3.8025,3.8092,82400.0
2011-09-22 12:35:00,5.67,5.69,5.67,5.69,126000.0,3.8092,3.8227,3.8092,3.8227,126000.0
2011-09-22 12:40:00,5.69,5.7,5.68,5.69,83600.0,3.8227,3.8294,3.816,3.8227,83600.0
2011-09-22 12:45:00,5.69,5.71,5.69,5.71,48400.0,3.8227,3.8361,3.8227,3.8361,48400.0
2011-09-22 12:50:00,5.71,5.72,5.7,5.71,80400.0,3.8361,3.8428,3.8294,3.8361,80400.0
2011-09-22 12:55:00,5.71,5.72,5.71,5.71,68800.0,3.8361,3.8428,3.8361,3.8361,68800.0
2011-09-22 13:00:00,5.71,5.71,5.7,5.7,69200.0,3.8361,3.8361,3.8294,3.8294,69200.0
2011-09-22 13:05:00,5.7,5.71,5.68,5.68,80400.0,3.8294,3.8361,3.816,3.816,80400.0
2011-09-22 13:10:00,5.68,5.69,5.67,5.67,176400.0,3.816,3.8227,3.8092,3.8092,176400.0
2011-09-22 13:15:00,5.67,5.67,5.66,5.67,55200.0,3.8092,3.8092,3.8025,3.8092,55200.0
2011-09-22 13:20:00,5.67,5.67,5.65,5.65,88400.0,3.8092,3.8092,3.7958,3.7958,88400.0
2011-09-22 13:25:00,5.65,5.68,5.65,5.67,109200.0,3.7958,3.816,3.7958,3.8092,109200.0
2011-09-22 13:30:00,5.66,5.68,5.66,5.68,151200.0,3.8025,3.816,3.8025,3.816,151200.0
2011-09-22 13:35:00,5.67,5.68,5.65,5.66,91600.0,3.8092,3.816,3.7958,3.8025,91600.0
2011-09-22 13:40:00,5.66,5.67,5.65,5.67,81600.0,3.8025,3.8092,3.7958,3.8092,81600.0
2011-09-22 13:45:00,5.67,5.67,5.65,5.65,81200.0,3.8092,3.8092,3.7958,3.7958,81200.0
2011-09-22 13:50:00,5.65,5.66,5.64,5.64,128400.0,3.7958,3.8025,3.7891,3.7891,128400.0
2011-09-22 13:55:00,5.64,5.64,5.61,5.61,176800.0,3.7891,3.7891,3.7689,3.7689,176800.0
2011-09-22 14:00:00,5.61,5.62,5.6,5.61,212800.0,3.7689,3.7756,3.7622,3.7689,212800.0
2011-09-22 14:05:00,5.61,5.62,5.6,5.62,113200.0,3.7689,3.7756,3.7622,3.7756,113200.0
2011-09-22 14:10:00,5.62,5.64,5.62,5.64,136800.0,3.7756,3.7891,3.7756,3.7891,136800.0
2011-09-22 14:15:00,5.64,5.64,5.61,5.62,197600.0,3.7891,3.7891,3.7689,3.7756,197600.0
2011-09-22 14:20:00,5.62,5.68,5.62,5.67,454000.0,3.7756,3.816,3.7756,3.8092,454000.0
2011-09-22 14:25:00,5.67,5.68,5.65,5.66,382000.0,3.8092,3.816,3.7958,3.8025,382000.0
2011-09-22 14:30:00,5.66,5.67,5.64,5.64,269600.0,3.8025,3.8092,3.7891,3.7891,269600.0
2011-09-22 14:35:00,5.63,5.65,5.61,5.62,193600.0,3.7824,3.7958,3.7689,3.7756,193600.0
2011-09-22 14:40:00,5.62,5.66,5.62,5.65,198400.0,3.7756,3.8025,3.7756,3.7958,198400.0
2011-09-22 14:45:00,5.65,5.66,5.64,5.65,210400.0,3.7958,3.8025,3.7891,3.7958,210400.0
2011-09-22 14:50:00,5.65,5.66,5.64,5.64,112800.0,3.7958,3.8025,3.7891,3.7891,112800.0
2011-09-22 14:55:00,5.65,5.65,5.63,5.63,165600.0,3.7958,3.7958,3.7824,3.7824,165600.0
2011-09-22 15:00:00,5.63,5.64,5.6,5.61,249600.0,3.7824,3.7891,3.7622,3.7689,249600.0
2011-09-22 15:05:00,5.61,5.63,5.61,5.63,205200.0,3.7689,3.7824,3.7689,3.7824,205200.0
2011-09-22 15:10:00,5.63,5.64,5.62,5.62,235200.0,3.7824,3.7891,3.7756,3.7756,235200.0
2011-09-22 15:15:00,5.62,5.63,5.61,5.62,194800.0,3.7756,3.7824,3.7689,3.7756,194800.0
2011-09-22 15:20:00,5.61,5.61,5.58,5.58,379600.0,3.7689,3.7689,3.7488,3.7488,379600.0
2011-09-22 15:25:00,5.58,5.6,5.58,5.6,329600.0,3.7488,3.7622,3.7488,3.7622,329600.0
2011-09-22 15:30:00,5.6,5.63,5.6,5.61,422000.0,3.7622,3.7824,3.7622,3.7689,422000.0
2011-09-22 15:35:00,5.61,5.63,5.59,5.63,399200.0,3.7689,3.7824,3.7555,3.7824,399200.0
2011-09-22 15:40:00,5.63,5.64,5.6,5.6,453600.0,3.7824,3.7891,3.7622,3.7622,453600.0
2011-09-22 15:45:00,5.6,5.64,5.59,5.63,640800.0,3.7622,3.7891,3.7555,3.7824,640800.0
2011-09-22 15:50:00,5.63,5.66,5.61,5.65,1062000.0,3.7824,3.8025,3.7689,3.7958,1062000.0
2011-09-22 15:55:00,5.65,5.67,5.65,5.66,1163600.0,3.7958,3.8092,3.7958,3.8025,1163600.0
2011-09-23 09:30:00,5.62,5.66,5.62,5.66,99200.0,3.7756,3.8025,3.7756,3.8025,99200.0
2011-09-23 09:35:00,5.65,5.68,5.64,5.64,118400.0,3.7958,3.816,3.7891,3.7891,118400.0
2011-09-23 09:40:00,5.64,5.66,5.64,5.66,81200.0,3.7891,3.8025,3.7891,3.8025,81200.0
2011-09-23 09:45:00,5.66,5.68,5.65,5.65,90800.0,3.8025,3.816,3.7958,3.7958,90800.0
2011-09-23 09:50:00,5.65,5.69,5.64,5.69,90800.0,3.7958,3.8227,3.7891,3.8227,90800.0
2011-09-23 09:55:00,5.68,5.69,5.66,5.66,79600.0,3.816,3.8227,3.8025,3.8025,79600.0
2011-09-23 10:00:00,5.66,5.68,5.65,5.67,172400.0,3.8025,3.816,3.7958,3.8092,172400.0
2011-09-23 10:05:00,5.67,5.68,5.66,5.68,159600.0,3.8092,3.816,3.8025,3.816,159600.0
2011-09-23 10:10:00,5.68,5.69,5.66,5.67,118400.0,3.816,3.8227,3.8025,3.8092,118400.0
2011-09-23 10:15:00,5.66,5.67,5.64,5.65,327600.0,3.8025,3.8092,3.7891,3.7958,327600.0
2011-09-23 10:20:00,5.65,5.65,5.63,5.63,95600.0,3.7958,3.7958,3.7824,3.7824,95600.0
2011-09-23 10:25:00,5.64,5.66,5.63,5.65,256400.0,3.7891,3.8025,3.7824,3.7958,256400.0
2011-09-23 10:30:00,5.66,5.68,5.66,5.67,96000.0,3.8025,3.816,3.8025,3.8092,96000.0
2011-09-23 10:35:00,5.67,5.69,5.67,5.68,80400.0,3.8092,3.8227,3.8092,3.816,80400.0
2011-09-23 10:40:00,5.68,5.68,5.65,5.67,74400.0,3.816,3.816,3.7958,3.8092,74400.0
2011-09-23 10:45:00,5.67,5.71,5.67,5.7,103200.0,3.8092,3.8361,3.8092,3.8294,103200.0
2011-09-23 10:50:00,5.71,5.73,5.7,5.72,120400.0,3.8361,3.8495,3.8294,3.8428,120400.0
2011-09-23 10:55:00,5.71,5.72,5.71,5.71,49200.0,3.8361,3.8428,3.8361,3.8361,49200.0
2011-09-23 11:00:00,5.71,5.72,5.69,5.7,77200.0,3.8361,3.8428,3.8227,3.8294,77200.0
2011-09-23 11:05:00,5.7,5.73,5.7,5.73,103200.0,3.8294,3.8495,3.8294,3.8495,103200.0
2011-09-23 11:10:00,5.73,5.73,5.72,5.72,69600.0,3.8495,3.8495,3.8428,3.8428,69600.0
2011-09-23 11:15:00,5.72,5.73,5.71,5.72,77200.0,3.8428,3.8495,3.8361,3.8428,77200.0
2011-09-23 11:20:00,5.72,5.72,5.71,5.72,58400.0,3.8428,3.8428,3.8361,3.8428,58400.0
2011-09-23 11:25:00,5.72,5.72,5.69,5.71,66400.0,3.8428,3.8428,3.8227,3.8361,66400.0
2011-09-23 11:30:00,5.71,5.71,5.7,5.7,75200.0,3.8361,3.8361,3.8294,3.8294,75200.0
2011-09-23 11:35:00,5.7,5.7,5.68,5.69,60400.0,3.8294,3.8294,3.816,3.8227,60400.0
2011-09-23 11:40:00,5.69,5.7,5.68,5.68,106400.0,3.8227,3.8294,3.816,3.816,106400.0
2011-09-23 11:45:00,5.68,5.69,5.67,5.67,70800.0,3.816,3.8227,3.8092,3.8092,70800.0
2011-09-23 11:50:00,5.67,5.68,5.67,5.68,57200.0,3.8092,3.816,3.8092,3.816,57200.0
2011-09-23 11:55:00,5.68,5.7,5.67,5.7,94000.0,3.816,3.8294,3.8092,3.8294,94000.0
2011-09-23 12:00:00,5.69,5.69,5.68,5.68,61200.0,3.8227,3.8227,3.816,3.816,61200.0
2011-09-23 12:05:00,5.68,5.7,5.68,5.7,70800.0,3.816,3.8294,3.816,3.8294,70800.0
2011-09-23 12:10:00,5.69,5.69,5.68,5.69,41600.0,3.8227,3.8227,3.816,3.8227,41600.0
2011-09-23 12:15:00,5.69,5.71,5.69,5.7,94400.0,3.8227,3.8361,3.8227,3.8294,94400.0
2011-09-23 12:20:00,5.7,5.7,5.68,5.68,75200.0,3.8294,3.8294,3.816,3.816,75200.0
2011-09-23 12:25:00,5.68,5.69,5.67,5.68,58000.0,3.816,3.8227,3.8092,3.816,58000.0
2011-09-23 12:30:00,5.68,5.69,5.67,5.69,45600.0,3.816,3.8227,3.8092,3.8227,45600.0
2011-09-23 12:35:00,5.69,5.7,5.67,5.68,33600.0,3.8227,3.8294,3.8092,3.816,33600.0
2011-09-23 12:40:00,5.68,5.68,5.65,5.66,56400.0,3.816,3.816,3.7958,3.8025,56400.0
2011-09-23 12:45:00,5.66,5.7,5.66,5.67,134000.0,3.8025,3.8294,3.8025,3.8092,134000.0
2011-09-23 12:50:00,5.67,5.7,5.67,5.69,110400.0,3.8092,3.8294,3.8092,3.8227,110400.0
2011-09-23 12:55:00,5.69,5.69,5.66,5.66,68000.0,3.8227,3.8227,3.8025,3.8025,68000.0
2011-09-23 13:00:00,5.66,5.67,5.66,5.66,92800.0,3.8025,3.8092,3.8025,3.8025,92800.0
2011-09-23 13:05:00,5.66,5.66,5.63,5.63,118400.0,3.8025,3.8025,3.7824,3.7824,118400.0
2011-09-23 13:10:00,5.63,5.66,5.63,5.65,103600.0,3.7824,3.8025,3.7824,3.7958,103600.0
2011-09-23 13:15:00,5.65,5.66,5.64,5.64,78800.0,3.7958,3.8025,3.7891,3.7891,78800.0
2011-09-23 13:20:00,5.65,5.65,5.64,5.65,49600.0,3.7958,3.7958,3.7891,3.7958,49600.0
2011-09-23 13:25:00,5.65,5.65,5.64,5.64,98400.0,3.7958,3.7958,3.7891,3.7891,98400.0
2011-09-23 13:30:00,5.64,5.66,5.63,5.64,332800.0,3.7891,3.8025,3.7824,3.7891,332800.0
2011-09-23 13:35:00,5.64,5.65,5.64,5.64,94000.0,3.7891,3.7958,3.7891,3.7891,94000.0
2011-09-23 13:40:00,5.64,5.66,5.64,5.66,101200.0,3.7891,3.8025,3.7891,3.8025,101200.0
2011-09-23 13:45:00,5.66,5.66,5.65,5.66,128400.0,3.8025,3.8025,3.7958,3.8025,128400.0
2011-09-23 13:50:00,5.66,5.67,5.65,5.66,87200.0,3.8025,3.8092,3.7958,3.8025,87200.0
2011-09-23 13:55:00,5.66,5.67,5.66,5.66,49200.0,3.8025,3.8092,3.8025,3.8025,49200.0
2011-09-23 14:00:00,5.66,5.67,5.66,5.67,74800.0,3.8025,3.8092,3.8025,3.8092,74800.0
2011-09-23 14:05:00,5.67,5.67,5.64,5.64,91200.0,3.8092,3.8092,3.7891,3.7891,91200.0
2011-09-23 14:10:00,5.64,5.65,5.63,5.63,77200.0,3.7891,3.7958,3.7824,3.7824,77200.0
2011-09-23 14:15:00,5.63,5.64,5.62,5.64,74000.0,3.7824,3.7891,3.7756,3.7891,74000.0
2011-09-23 14:20:00,5.64,5.64,5.62,5.62,149600.0,3.7891,3.7891,3.7756,3.7756,149600.0
2011-09-23 14:25:00,5.62,5.63,5.62,5.62,58400.0,3.7756,3.7824,3.7756,3.7756,58400.0
2011-09-23 14:30:00,5.62,5.63,5.62,5.63,82800.0,3.7756,3.7824,3.7756,3.7824,82800.0
2011-09-23 14:35:00,5.63,5.64,5.63,5.63,55200.0,3.7824,3.7891,3.7824,3.7824,55200.0
2011-09-23 14:40:00,5.63,5.64,5.63,5.63,82800.0,3.7824,3.7891,3.7824,3.7824,82800.0
2011-09-23 14:45:00,5.63,5.63,5.62,5.62,124800.0,3.7824,3.7824,3.7756,3.7756,124800.0
2011-09-23 14:50:00,5.62,5.63,5.62,5.63,85600.0,3.7756,3.7824,3.7756,3.7824,85600.0
2011-09-23 14:55:00,5.63,5.63,5.62,5.62,103200.0,3.7824,3.7824,3.7756,3.7756,103200.0
2011-09-23 15:00:00,5.63,5.64,5.62,5.63,155200.0,3.7824,3.7891,3.7756,3.7824,155200.0
2011-09-23 15:05:00,5.63,5.63,5.6,5.6,281600.0,3.7824,3.7824,3.7622,3.7622,281600.0
2011-09-23 15:10:00,5.61,5.63,5.6,5.63,190000.0,3.7689,3.7824,3.7622,3.7824,190000.0
2011-09-23 15:15:00,5.63,5.63,5.62,5.63,159600.0,3.7824,3.7824,3.7756,3.7824,159600.0
2011-09-23 15:20:00,5.63,5.64,5.63,5.64,138000.0,3.7824,3.7891,3.7824,3.7891,138000.0
2011-09-23 15:25:00,5.64,5.65,5.64,5.65,96400.0,3.7891,3.7958,3.7891,3.7958,96400.0
2011-09-23 15:30:00,5.65,5.65,5.63,5.63,158400.0,3.7958,3.7958,3.7824,3.7824,158400.0
2011-09-23 15:35:00,5.63,5.65,5.63,5.64,292800.0,3.7824,3.7958,3.7824,3.7891,292800.0
2011-09-23 15:40:00,5.64,5.64,5.62,5.63,210000.0,3.7891,3.7891,3.7756,3.7824,210000.0
2011-09-23 15:45:00,5.63,5.63,5.62,5.62,369600.0,3.7824,3.7824,3.7756,3.7756,369600.0
2011-09-23 15:50:00,5.62,5.63,5.62,5.63,278400.0,3.7756,3.7824,3.7756,3.7824,278400.0
2011-09-23 15:55:00,5.63,5.64,5.62,5.62,979600.0,3.7824,3.7891,3.7756,3.7756,979600.0
2011-09-26 09:30:00,5.68,5.72,5.67,5.71,118800.0,3.816,3.8428,3.8092,3.8361,118800.0
2011-09-26 09:35:00,5.71,5.71,5.66,5.67,104000.0,3.8361,3.8361,3.8025,3.8092,104000.0
2011-09-26 09:40:00,5.67,5.69,5.66,5.69,79200.0,3.8092,3.8227,3.8025,3.8227,79200.0
2011-09-26 09:45:00,5.69,5.72,5.68,5.72,97600.0,3.8227,3.8428,3.816,3.8428,97600.0
2011-09-26 09:50:00,5.72,5.72,5.68,5.71,47600.0,3.8428,3.8428,3.816,3.8361,47600.0
2011-09-26 09:55:00,5.7,5.71,5.68,5.68,71200.0,3.8294,3.8361,3.816,3.816,71200.0
2011-09-26 10:00:00,5.68,5.7,5.66,5.68,186800.0,3.816,3.8294,3.8025,3.816,186800.0
2011-09-26 10:05:00,5.68,5.69,5.67,5.68,168400.0,3.816,3.8227,3.8092,3.816,168400.0
2011-09-26 10:10:00,5.68,5.69,5.67,5.67,134800.0,3.816,3.8227,3.8092,3.8092,134800.0
2011-09-26 10:15:00,5.67,5.69,5.67,5.69,180400.0,3.8092,3.8227,3.8092,3.8227,180400.0
2011-09-26 10:20:00,5.68,5.71,5.68,5.7,37200.0,3.816,3.8361,3.816,3.8294,37200.0
2011-09-26 10:25:00,5.7,5.72,5.7,5.71,66800.0,3.8294,3.8428,3.8294,3.8361,66800.0
2011-09-26 10:30:00,5.71,5.72,5.68,5.68,64800.0,3.8361,3.8428,3.816,3.816,64800.0
2011-09-26 10:35:00,5.68,5.69,5.66,5.67,114800.0,3.816,3.8227,3.8025,3.8092,114800.0
2011-09-26 10:40:00,5.67,5.7,5.66,5.69,94400.0,3.8092,3.8294,3.8025,3.8227,94400.0
2011-09-26 10:45:00,5.69,5.7,5.66,5.67,118400.0,3.8227,3.8294,3.8025,3.8092,118400.0
2011-09-26 10:50:00,5.67,5.72,5.67,5.72,109600.0,3.8092,3.8428,3.8092,3.8428,109600.0
2011-09-26 10:55:00,5.72,5.72,5.7,5.71,66400.0,3.8428,3.8428,3.8294,3.8361,66400.0
2011-09-26 11:00:00,5.71,5.72,5.7,5.72,68400.0,3.8361,3.8428,3.8294,3.8428,68400.0
2011-09-26 11:05:00,5.72,5.73,5.71,5.72,81600.0,3.8428,3.8495,3.8361,3.8428,81600.0
2011-09-26 11:10:00,5.72,5.73,5.7,5.71,91200.0,3.8428,3.8495,3.8294,3.8361,91200.0
2011-09-26 11:15:00,5.72,5.74,5.72,5.73,76000.0,3.8428,3.8563,3.8428,3.8495,76000.0
2011-09-26 11:20:00,5.73,5.74,5.72,5.74,65600.0,3.8495,3.8563,3.8428,3.8563,65600.0
2011-09-26 11:25:00,5.74,5.74,5.72,5.72,63200.0,3.8563,3.8563,3.8428,3.8428,63200.0
2011-09-26 11:30:00,5.72,5.72,5.71,5.72,85600.0,3.8428,3.8428,3.8361,3.8428,85600.0
2011-09-26 11:35:00,5.72,5.74,5.71,5.73,152800.0,3.8428,3.8563,3.8361,3.8495,152800.0
2011-09-26 11:40:00,5.73,5.75,5.73,5.75,74800.0,3.8495,3.863,3.8495,3.863,74800.0
2011-09-26 11:45:00,5.75,5.75,5.73,5.73,37200.0,3.863,3.863,3.8495,3.8495,37200.0
2011-09-26 11:50:00,5.73,5.74,5.72,5.74,57600.0,3.8495,3.8563,3.8428,3.8563,57600.0
2011-09-26 11:55:00,5.74,5.76,5.74,5.75,41600.0,3.8563,3.8697,3.8563,3.863,41600.0
2011-09-26 12:00:00,5.75,5.75,5.73,5.73,44800.0,3.863,3.863,3.8495,3.8495,44800.0
2011-09-26 12:05:00,5.74,5.74,5.72,5.73,132400.0,3.8563,3.8563,3.8428,3.8495,132400.0
2011-09-26 12:10:00,5.73,5.73,5.73,5.73,28400.0,3.8495,3.8495,3.8495,3.8495,28400.0
2011-09-26 12:15:00,5.73,5.74,5.72,5.74,76000.0,3.8495,3.8563,3.8428,3.8563,76000.0
2011-09-26 12:20:00,5.74,5.76,5.74,5.75,138000.0,3.8563,3.8697,3.8563,3.863,138000.0
2011-09-26 12:25:00,5.75,5.76,5.75,5.75,103200.0,3.863,3.8697,3.863,3.863,103200.0
2011-09-26 12:30:00,5.75,5.76,5.75,5.75,70400.0,3.863,3.8697,3.863,3.863,70400.0
2011-09-26 12:35:00,5.75,5.75,5.74,5.74,26000.0,3.863,3.863,3.8563,3.8563,26000.0
2011-09-26 12:40:00,5.74,5.74,5.72,5.72,67200.0,3.8563,3.8563,3.8428,3.8428,67200.0
2011-09-26 12:45:00,5.73,5.73,5.71,5.71,47200.0,3.8495,3.8495,3.8361,3.8361,47200.0
2011-09-26 12:50:00,5.71,5.72,5.71,5.71,44800.0,3.8361,3.8428,3.8361,3.8361,44800.0
2011-09-26 12:55:00,5.71,5.71,5.7,5.71,40000.0,3.8361,3.8361,3.8294,3.8361,40000.0
2011-09-26 13:00:00,5.71,5.71,5.69,5.71,204000.0,3.8361,3.8361,3.8227,3.8361,204000.0
2011-09-26 13:05:00,5.71,5.72,5.7,5.71,60800.0,3.8361,3.8428,3.8294,3.8361,60800.0
2011-09-26 13:10:00,5.71,5.71,5.7,5.71,91200.0,3.8361,3.8361,3.8294,3.8361,91200.0
2011-09-26 13:15:00,5.71,5.72,5.7,5.72,57200.0,3.8361,3.8428,3.8294,3.8428,57200.0
2011-09-26 13:20:00,5.72,5.73,5.72,5.73,52000.0,3.8428,3.8495,3.8428,3.8495,52000.0
2011-09-26 13:25:00,5.73,5.74,5.72,5.72,81600.0,3.8495,3.8563,3.8428,3.8428,81600.0
2011-09-26 13:30:00,5.72,5.74,5.72,5.72,105200.0,3.8428,3.8563,3.8428,3.8428,105200.0
2011-09-26 13:35:00,5.72,5.73,5.71,5.73,170800.0,3.8428,3.8495,3.8361,3.8495,170800.0
2011-09-26 13:40:00,5.73,5.74,5.72,5.72,61600.0,3.8495,3.8563,3.8428,3.8428,61600.0
2011-09-26 13:45:00,5.73,5.75,5.72,5.73,72400.0,3.8495,3.863,3.8428,3.8495,72400.0
2011-09-26 13:50:00,5.73,5.76,5.73,5.75,67600.0,3.8495,3.8697,3.8495,3.863,67600.0
2011-09-26 13:55:00,5.75,5.76,5.74,5.75,44000.0,3.863,3.8697,3.8563,3.863,44000.0
2011-09-26 14:00:00,5.75,5.78,5.74,5.77,178000.0,3.863,3.8831,3.8563,3.8764,178000.0
2011-09-26 14:05:00,5.77,5.78,5.77,5.77,76800.0,3.8764,3.8831,3.8764,3.8764,76800.0
2011-09-26 14:10:00,5.77,5.78,5.75,5.76,64400.0,3.8764,3.8831,3.863,3.8697,64400.0
2011-09-26 14:15:00,5.76,5.77,5.76,5.77,88800.0,3.8697,3.8764,3.8697,3.8764,88800.0
2011-09-26 14:20:00,5.77,5.79,5.76,5.78,83200.0,3.8764,3.8899,3.8697,3.8831,83200.0
2011-09-26 14:25:00,5.78,5.79,5.77,5.78,111200.0,3.8831,3.8899,3.8764,3.8831,111200.0
2011-09-26 14:30:00,5.78,5.8,5.78,5.8,108000.0,3.8831,3.8966,3.8831,3.8966,108000.0
2011-09-26 14:35:00,5.8,5.81,5.8,5.81,82000.0,3.8966,3.9033,3.8966,3.9033,82000.0
2011-09-26 14:40:00,5.81,5.82,5.8,5.8,85200.0,3.9033,3.91,3.8966,3.8966,85200.0
2011-09-26 14:45:00,5.8,5.81,5.79,5.79,44000.0,3.8966,3.9033,3.8899,3.8899,44000.0
2011-09-26 14:50:00,5.8,5.8,5.78,5.79,43600.0,3.8966,3.8966,3.8831,3.8899,43600.0
2011-09-26 14:55:00,5.8,5.81,5.79,5.81,54400.0,3.8966,3.9033,3.8899,3.9033,54400.0
2011-09-26 15:00:00,5.81,5.83,5.81,5.83,100800.0,3.9033,3.9167,3.9033,3.9167,100800.0
2011-09-26 15:05:00,5.83,5.83,5.81,5.82,69600.0,3.9167,3.9167,3.9033,3.91,69600.0
2011-09-26 15:10:00,5.82,5.84,5.82,5.83,54400.0,3.91,3.9234,3.91,3.9167,54400.0
2011-09-26 15:15:00,5.83,5.85,5.83,5.85,125200.0,3.9167,3.9302,3.9167,3.9302,125200.0
2011-09-26 15:20:00,5.85,5.85,5.84,5.85,87200.0,3.9302,3.9302,3.9234,3.9302,87200.0
2011-09-26 15:25:00,5.85,5.85,5.84,5.85,77600.0,3.9302,3.9302,3.9234,3.9302,77600.0
2011-09-26 15:30:00,5.85,5.85,5.84,5.85,112000.0,3.9302,3.9302,3.9234,3.9302,112000.0
2011-09-26 15:35:00,5.85,5.88,5.85,5.87,117200.0,3.9302,3.9503,3.9302,3.9436,117200.0
2011-09-26 15:40:00,5.88,5.88,5.87,5.88,186800.0,3.9503,3.9503,3.9436,3.9503,186800.0
2011-09-26 15:45:00,5.88,5.89,5.87,5.88,187600.0,3.9503,3.957,3.9436,3.9503,187600.0
2011-09-26 15:50:00,5.89,5.9,5.88,5.9,357600.0,3.957,3.9638,3.9503,3.9638,357600.0
2011-09-26 15:55:00,5.9,5.91,5.9,5.9,790000.0,3.9638,3.9705,3.9638,3.9638,790000.0
2011-09-27 09:30:00,6.0,6.03,5.98,6.01,160400.0,4.0309,4.0511,4.0175,4.0377,160400.0
2011-09-27 09:35:00,6.02,6.03,6.0,6.02,212400.0,4.0444,4.0511,4.0309,4.0444,212400.0
2011-09-27 09:40:00,6.02,6.02,5.93,5.93,132000.0,4.0444,4.0444,3.9839,3.9839,132000.0
2011-09-27 09:45:00,5.94,5.94,5.92,5.93,102000.0,3.9906,3.9906,3.9772,3.9839,102000.0
2011-09-27 09:50:00,5.93,5.99,5.93,5.98,68400.0,3.9839,4.0242,3.9839,4.0175,68400.0
2011-09-27 09:55:00,5.98,5.98,5.97,5.97,64800.0,4.0175,4.0175,4.0108,4.0108,64800.0
2011-09-27 10:00:00,5.98,5.99,5.95,5.96,113200.0,4.0175,4.0242,3.9973,4.0041,113200.0
2011-09-27 10:05:00,5.96,5.98,5.96,5.98,84000.0,4.0041,4.0175,4.0041,4.0175,84000.0
2011-09-27 10:10:00,5.98,6.0,5.98,5.99,158800.0,4.0175,4.0309,4.0175,4.0242,158800.0
2011-09-27 10:15:00,5.98,6.0,5.98,5.99,131600.0,4.0175,4.0309,4.0175,4.0242,131600.0
2011-09-27 10:20:00,5.99,6.0,5.98,5.99,90000.0,4.0242,4.0309,4.0175,4.0242,90000.0
2011-09-27 10:25:00,5.99,6.02,5.99,6.01,73200.0,4.0242,4.0444,4.0242,4.0377,73200.0
2011-09-27 10:30:00,6.01,6.03,6.01,6.02,104400.0,4.0377,4.0511,4.0377,4.0444,104400.0
2011-09-27 10:35:00,6.02,6.03,6.01,6.02,89200.0,4.0444,4.0511,4.0377,4.0444,89200.0
2011-09-27 10:40:00,6.02,6.03,6.01,6.02,95600.0,4.0444,4.0511,4.0377,4.0444,95600.0
2011-09-27 10:45:00,6.02,6.03,6.01,6.03,114400.0,4.0444,4.0511,4.0377,4.0511,114400.0
2011-09-27 10:50:00,6.03,6.05,6.03,6.05,104400.0,4.0511,4.0645,4.0511,4.0645,104400.0
2011-09-27 10:55:00,6.05,6.06,6.05,6.06,69600.0,4.0645,4.0712,4.0645,4.0712,69600.0
2011-09-27 11:00:00,6.06,6.07,6.06,6.07,70000.0,4.0712,4.078,4.0712,4.078,70000.0
2011-09-27 11:05:00,6.06,6.07,6.04,6.04,97600.0,4.0712,4.078,4.0578,4.0578,97600.0
2011-09-27 11:10:00,6.04,6.04,6.02,6.02,106000.0,4.0578,4.0578,4.0444,4.0444,106000.0
2011-09-27 11:15:00,6.02,6.04,6.02,6.03,129600.0,4.0444,4.0578,4.0444,4.0511,129600.0
2011-09-27 11:20:00,6.03,6.04,6.02,6.04,95200.0,4.0511,4.0578,4.0444,4.0578,95200.0
2011-09-27 11:25:00,6.04,6.04,6.01,6.02,155200.0,4.0578,4.0578,4.0377,4.0444,155200.0
2011-09-27 11:30:00,6.02,6.06,6.02,6.06,116400.0,4.0444,4.0712,4.0444,4.0712,116400.0
2011-09-27 11:35:00,6.06,6.08,6.06,6.07,100800.0,4.0712,4.0847,4.0712,4.078,100800.0
2011-09-27 11:40:00,6.07,6.08,6.07,6.07,86000.0,4.078,4.0847,4.078,4.078,86000.0
2011-09-27 11:45:00,6.07,6.07,6.06,6.06,84000.0,4.078,4.078,4.0712,4.0712,84000.0
2011-09-27 11:50:00,6.06,6.08,6.05,6.08,103600.0,4.0712,4.0847,4.0645,4.0847,103600.0
2011-09-27 11:55:00,6.08,6.09,6.07,6.08,106000.0,4.0847,4.0914,4.078,4.0847,106000.0
2011-09-27 12:00:00,6.08,6.09,6.07,6.09,98800.0,4.0847,4.0914,4.078,4.0914,98800.0
2011-09-27 12:05:00,6.09,6.1,6.09,6.1,147600.0,4.0914,4.0981,4.0914,4.0981,147600.0
2011-09-27 12:10:00,6.1,6.1,6.09,6.1,94800.0,4.0981,4.0981,4.0914,4.0981,94800.0
2011-09-27 12:15:00,6.1,6.1,6.09,6.09,68000.0,4.0981,4.0981,4.0914,4.0914,68000.0
2011-09-27 12:20:00,6.1,6.11,6.1,6.1,63600.0,4.0981,4.1048,4.0981,4.0981,63600.0
2011-09-27 12:25:00,6.1,6.1,6.09,6.09,30400.0,4.0981,4.0981,4.0914,4.0914,30400.0
2011-09-27 12:30:00,6.09,6.09,6.07,6.07,52000.0,4.0914,4.0914,4.078,4.078,52000.0
2011-09-27 12:35:00,6.07,6.08,6.07,6.08,53200.0,4.078,4.0847,4.078,4.0847,53200.0
2011-09-27 12:40:00,6.08,6.08,6.06,6.07,44000.0,4.0847,4.0847,4.0712,4.078,44000.0
2011-09-27 12:45:00,6.07,6.08,6.07,6.08,27200.0,4.078,4.0847,4.078,4.0847,27200.0
2011-09-27 12:50:00,6.08,6.09,6.08,6.09,106400.0,4.0847,4.0914,4.0847,4.0914,106400.0
2011-09-27 12:55:00,6.09,6.1,6.09,6.09,61600.0,4.0914,4.0981,4.0914,4.0914,61600.0
2011-09-27 13:00:00,6.1,6.1,6.09,6.09,58000.0,4.0981,4.0981,4.0914,4.0914,58000.0
2011-09-27 13:05:00,6.09,6.09,6.09,6.09,40800.0,4.0914,4.0914,4.0914,4.0914,40800.0
2011-09-27 13:10:00,6.09,6.1,6.08,6.08,65200.0,4.0914,4.0981,4.0847,4.0847,65200.0
2011-09-27 13:15:00,6.08,6.08,6.07,6.08,106000.0,4.0847,4.0847,4.078,4.0847,106000.0
2011-09-27 13:20:00,6.08,6.09,6.07,6.08,66400.0,4.0847,4.0914,4.078,4.0847,66400.0
2011-09-27 13:25:00,6.08,6.09,6.08,6.09,100800.0,4.0847,4.0914,4.0847,4.0914,100800.0
2011-09-27 13:30:00,6.09,6.1,6.08,6.08,48000.0,4.0914,4.0981,4.0847,4.0847,48000.0
2011-09-27 13:35:00,6.08,6.1,6.08,6.1,61200.0,4.0847,4.0981,4.0847,4.0981,61200.0
2011-09-27 13:40:00,6.1,6.1,6.09,6.1,132400.0,4.0981,4.0981,4.0914,4.0981,132400.0
2011-09-27 13:45:00,6.1,6.11,6.1,6.11,115600.0,4.0981,4.1048,4.0981,4.1048,115600.0
2011-09-27 13:50:00,6.11,6.12,6.11,6.12,89200.0,4.1048,4.1116,4.1048,4.1116,89200.0
2011-09-27 13:55:00,6.12,6.12,6.12,6.12,98800.0,4.1116,4.1116,4.1116,4.1116,98800.0
2011-09-27 14:00:00,6.12,6.12,6.11,6.12,56000.0,4.1116,4.1116,4.1048,4.1116,56000.0
2011-09-27 14:05:00,6.12,6.12,6.11,6.11,53600.0,4.1116,4.1116,4.1048,4.1048,53600.0
2011-09-27 14:10:00,6.11,6.12,6.11,6.12,59200.0,4.1048,4.1116,4.1048,4.1116,59200.0
2011-09-27 14:15:00,6.12,6.13,6.12,6.13,112000.0,4.1116,4.1183,4.1116,4.1183,112000.0
2011-09-27 14:20:00,6.13,6.13,6.12,6.12,63600.0,4.1183,4.1183,4.1116,4.1116,63600.0
2011-09-27 14:25:00,6.12,6.12,6.11,6.11,50800.0,4.1116,4.1116,4.1048,4.1048,50800.0
2011-09-27 14:30:00,6.11,6.11,6.11,6.11,57600.0,4.1048,4.1048,4.1048,4.1048,57600.0
2011-09-27 14:35:00,6.11,6.11,6.1,6.1,68400.0,4.1048,4.1048,4.0981,4.0981,68400.0
2011-09-27 14:40:00,6.1,6.1,6.09,6.09,63200.0,4.0981,4.0981,4.0914,4.0914,63200.0
2011-09-27 14:45:00,6.09,6.1,6.09,6.09,86000.0,4.0914,4.0981,4.0914,4.0914,86000.0
2011-09-27 14:50:00,6.09,6.1,6.09,6.09,87200.0,4.0914,4.0981,4.0914,4.0914,87200.0
2011-09-27 14:55:00,6.09,6.1,6.08,6.09,60400.0,4.0914,4.0981,4.0847,4.0914,60400.0
2011-09-27 15:00:00,6.09,6.09,6.08,6.08,94800.0,4.0914,4.0914,4.0847,4.0847,94800.0
2011-09-27 15:05:00,6.08,6.08,6.06,6.07,163200.0,4.0847,4.0847,4.0712,4.078,163200.0
2011-09-27 15:10:00,6.07,6.08,6.05,6.06,346400.0,4.078,4.0847,4.0645,4.0712,346400.0
2011-09-27 15:15:00,6.06,6.07,6.06,6.07,126400.0,4.0712,4.078,4.0712,4.078,126400.0
2011-09-27 15:20:00,6.07,6.07,6.04,6.05,277200.0,4.078,4.078,4.0578,4.0645,277200.0
2011-09-27 15:25:00,6.05,6.05,6.03,6.03,215600.0,4.0645,4.0645,4.0511,4.0511,215600.0
2011-09-27 15:30:00,6.04,6.05,6.03,6.04,240400.0,4.0578,4.0645,4.0511,4.0578,240400.0
2011-09-27 15:35:00,6.04,6.04,6.02,6.02,211200.0,4.0578,4.0578,4.0444,4.0444,211200.0
2011-09-27 15:40:00,6.02,6.03,6.0,6.01,304000.0,4.0444,4.0511,4.0309,4.0377,304000.0
2011-09-27 15:45:00,6.0,6.0,5.97,5.97,519200.0,4.0309,4.0309,4.0108,4.0108,519200.0
2011-09-27 15:50:00,5.97,5.98,5.95,5.95,369600.0,4.0108,4.0175,3.9973,3.9973,369600.0
2011-09-27 15:55:00,5.95,5.98,5.95,5.97,722000.0,3.9973,4.0175,3.9973,4.0108,722000.0
2011-09-28 09:30:00,6.01,6.09,5.95,6.07,204800.0,4.0377,4.0914,3.9973,4.078,204800.0
2011-09-28 09:35:00,6.07,6.07,6.01,6.06,197600.0,4.078,4.078,4.0377,4.0712,197600.0
2011-09-28 09:40:00,6.06,6.06,6.02,6.05,101600.0,4.0712,4.0712,4.0444,4.0645,101600.0
2011-09-28 09:45:00,6.05,6.05,6.01,6.03,121200.0,4.0645,4.0645,4.0377,4.0511,121200.0
2011-09-28 09:50:00,6.03,6.03,6.01,6.03,152400.0,4.0511,4.0511,4.0377,4.0511,152400.0
2011-09-28 09:55:00,6.03,6.03,6.01,6.02,44400.0,4.0511,4.0511,4.0377,4.0444,44400.0
2011-09-28 10:00:00,6.02,6.03,6.01,6.02,67600.0,4.0444,4.0511,4.0377,4.0444,67600.0
2011-09-28 10:05:00,6.02,6.03,6.0,6.02,106800.0,4.0444,4.0511,4.0309,4.0444,106800.0
2011-09-28 10:10:00,6.02,6.02,6.0,6.01,70800.0,4.0444,4.0444,4.0309,4.0377,70800.0
2011-09-28 10:15:00,6.01,6.02,5.97,5.98,150400.0,4.0377,4.0444,4.0108,4.0175,150400.0
2011-09-28 10:20:00,5.98,5.99,5.97,5.97,106000.0,4.0175,4.0242,4.0108,4.0108,106000.0
2011-09-28 10:25:00,5.97,6.0,5.97,6.0,44400.0,4.0108,4.0309,4.0108,4.0309,44400.0
2011-09-28 10:30:00,6.0,6.0,5.97,5.97,107200.0,4.0309,4.0309,4.0108,4.0108,107200.0
2011-09-28 10:35:00,5.97,5.99,5.95,5.96,155200.0,4.0108,4.0242,3.9973,4.0041,155200.0
2011-09-28 10:40:00,5.96,5.98,5.96,5.96,77600.0,4.0041,4.0175,4.0041,4.0041,77600.0
2011-09-28 10:45:00,5.96,5.99,5.96,5.99,129200.0,4.0041,4.0242,4.0041,4.0242,129200.0
2011-09-28 10:50:00,5.99,5.99,5.97,5.99,96000.0,4.0242,4.0242,4.0108,4.0242,96000.0
2011-09-28 10:55:00,5.99,5.99,5.95,5.96,116800.0,4.0242,4.0242,3.9973,4.0041,116800.0
2011-09-28 11:00:00,5.96,5.96,5.93,5.94,70400.0,4.0041,4.0041,3.9839,3.9906,70400.0
2011-09-28 11:05:00,5.94,5.94,5.93,5.94,65600.0,3.9906,3.9906,3.9839,3.9906,65600.0
2011-09-28 11:10:00,5.94,5.95,5.93,5.95,54000.0,3.9906,3.9973,3.9839,3.9973,54000.0
2011-09-28 11:15:00,5.95,5.95,5.93,5.93,41200.0,3.9973,3.9973,3.9839,3.9839,41200.0
2011-09-28 11:20:00,5.93,5.94,5.92,5.94,47200.0,3.9839,3.9906,3.9772,3.9906,47200.0
2011-09-28 11:25:00,5.94,5.95,5.93,5.95,50400.0,3.9906,3.9973,3.9839,3.9973,50400.0
2011-09-28 11:30:00,5.95,5.95,5.92,5.93,50000.0,3.9973,3.9973,3.9772,3.9839,50000.0
2011-09-28 11:35:00,5.92,5.97,5.92,5.96,87600.0,3.9772,4.0108,3.9772,4.0041,87600.0
2011-09-28 11:40:00,5.96,5.97,5.96,5.97,80000.0,4.0041,4.0108,4.0041,4.0108,80000.0
2011-09-28 11:45:00,5.97,5.98,5.97,5.97,79200.0,4.0108,4.0175,4.0108,4.0108,79200.0
2011-09-28 11:50:00,5.97,5.98,5.97,5.98,67200.0,4.0108,4.0175,4.0108,4.0175,67200.0
2011-09-28 11:55:00,5.98,5.99,5.97,5.98,160000.0,4.0175,4.0242,4.0108,4.0175,160000.0
2011-09-28 12:00:00,5.98,5.98,5.96,5.96,73600.0,4.0175,4.0175,4.0041,4.0041,73600.0
2011-09-28 12:05:00,5.96,5.97,5.95,5.96,40000.0,4.0041,4.0108,3.9973,4.0041,40000.0
2011-09-28 12:10:00,5.96,5.96,5.95,5.96,52800.0,4.0041,4.0041,3.9973,4.0041,52800.0
2011-09-28 12:15:00,5.96,5.96,5.95,5.96,65200.0,4.0041,4.0041,3.9973,4.0041,65200.0
2011-09-28 12:20:00,5.96,5.97,5.96,5.96,27200.0,4.0041,4.0108,4.0041,4.0041,27200.0
2011-09-28 12:25:00,5.96,5.97,5.96,5.97,29200.0,4.0041,4.0108,4.0041,4.0108,29200.0
2011-09-28 12:30:00,5.97,5.97,5.96,5.96,56800.0,4.0108,4.0108,4.0041,4.0041,56800.0
2011-09-28 12:35:00,5.96,5.96,5.95,5.96,40400.0,4.0041,4.0041,3.9973,4.0041,40400.0
2011-09-28 12:40:00,5.96,5.96,5.95,5.95,25600.0,4.0041,4.0041,3.9973,3.9973,25600.0
2011-09-28 12:45:00,5.95,5.95,5.95,5.95,35200.0,3.9973,3.9973,3.9973,3.9973,35200.0
2011-09-28 12:50:00,5.95,5.96,5.95,5.95,29600.0,3.9973,4.0041,3.9973,3.9973,29600.0
2011-09-28 12:55:00,5.95,5.97,5.95,5.97,29600.0,3.9973,4.0108,3.9973,4.0108,29600.0
2011-09-28 13:00:00,5.97,5.97,5.95,5.95,32800.0,4.0108,4.0108,3.9973,3.9973,32800.0
2011-09-28 13:05:00,5.95,5.97,5.95,5.96,117600.0,3.9973,4.0108,3.9973,4.0041,117600.0
2011-09-28 13:10:00,5.96,5.96,5.95,5.95,30400.0,4.0041,4.0041,3.9973,3.9973,30400.0
2011-09-28 13:15:00,5.95,5.95,5.94,5.94,51200.0,3.9973,3.9973,3.9906,3.9906,51200.0
2011-09-28 13:20:00,5.94,5.94,5.94,5.94,31600.0,3.9906,3.9906,3.9906,3.9906,31600.0
2011-09-28 13:25:00,5.94,5.94,5.93,5.93,50000.0,3.9906,3.9906,3.9839,3.9839,50000.0
2011-09-28 13:30:00,5.93,5.93,5.91,5.92,106400.0,3.9839,3.9839,3.9705,3.9772,106400.0
2011-09-28 13:35:00,5.92,5.93,5.92,5.93,55600.0,3.9772,3.9839,3.9772,3.9839,55600.0
2011-09-28 13:40:00,5.93,5.94,5.93,5.93,95600.0,3.9839,3.9906,3.9839,3.9839,95600.0
2011-09-28 13:45:00,5.93,5.93,5.91,5.91,73200.0,3.9839,3.9839,3.9705,3.9705,73200.0
2011-09-28 13:50:00,5.91,5.92,5.91,5.91,84800.0,3.9705,3.9772,3.9705,3.9705,84800.0
2011-09-28 13:55:00,5.91,5.91,5.89,5.9,51600.0,3.9705,3.9705,3.957,3.9638,51600.0
2011-09-28 14:00:00,5.89,5.9,5.88,5.88,40800.0,3.957,3.9638,3.9503,3.9503,40800.0
2011-09-28 14:05:00,5.88,5.91,5.88,5.91,93600.0,3.9503,3.9705,3.9503,3.9705,93600.0
2011-09-28 14:10:00,5.91,5.91,5.9,5.91,115600.0,3.9705,3.9705,3.9638,3.9705,115600.0
2011-09-28 14:15:00,5.91,5.93,5.9,5.93,371600.0,3.9705,3.9839,3.9638,3.9839,371600.0
2011-09-28 14:20:00,5.93,5.95,5.92,5.94,214800.0,3.9839,3.9973,3.9772,3.9906,214800.0
2011-09-28 14:25:00,5.94,5.95,5.93,5.93,126000.0,3.9906,3.9973,3.9839,3.9839,126000.0
2011-09-28 14:30:00,5.93,5.96,5.93,5.96,118800.0,3.9839,4.0041,3.9839,4.0041,118800.0
2011-09-28 14:35:00,5.96,5.96,5.95,5.96,56400.0,4.0041,4.0041,3.9973,4.0041,56400.0
2011-09-28 14:40:00,5.96,5.97,5.96,5.96,45200.0,4.0041,4.0108,4.0041,4.0041,45200.0
2011-09-28 14:45:00,5.96,5.96,5.94,5.94,74000.0,4.0041,4.0041,3.9906,3.9906,74000.0
2011-09-28 14:50:00,5.94,5.95,5.94,5.94,76800.0,3.9906,3.9973,3.9906,3.9906,76800.0
2011-09-28 14:55:00,5.94,5.96,5.94,5.96,100000.0,3.9906,4.0041,3.9906,4.0041,100000.0
2011-09-28 15:00:00,5.96,5.97,5.95,5.97,96000.0,4.0041,4.0108,3.9973,4.0108,96000.0
2011-09-28 15:05:00,5.97,5.97,5.96,5.97,76800.0,4.0108,4.0108,4.0041,4.0108,76800.0
2011-09-28 15:10:00,5.97,5.98,5.97,5.97,198800.0,4.0108,4.0175,4.0108,4.0108,198800.0
2011-09-28 15:15:00,5.97,5.97,5.95,5.97,218800.0,4.0108,4.0108,3.9973,4.0108,218800.0
2011-09-28 15:20:00,5.97,5.98,5.96,5.97,157200.0,4.0108,4.0175,4.0041,4.0108,157200.0
2011-09-28 15:25:00,5.97,5.98,5.95,5.96,190000.0,4.0108,4.0175,3.9973,4.0041,190000.0
2011-09-28 15:30:00,5.95,5.96,5.94,5.94,299200.0,3.9973,4.0041,3.9906,3.9906,299200.0
2011-09-28 15:35:00,5.94,5.94,5.91,5.92,246000.0,3.9906,3.9906,3.9705,3.9772,246000.0
2011-09-28 15:40:00,5.92,5.92,5.91,5.91,176400.0,3.9772,3.9772,3.9705,3.9705,176400.0
2011-09-28 15:45:00,5.91,5.91,5.88,5.88,229600.0,3.9705,3.9705,3.9503,3.9503,229600.0
2011-09-28 15:50:00,5.88,5.89,5.87,5.87,304400.0,3.9503,3.957,3.9436,3.9436,304400.0
2011-09-28 15:55:00,5.87,5.89,5.87,5.88,920400.0,3.9436,3.957,3.9436,3.9503,920400.0
2011-09-29 09:30:00,5.97,6.0,5.94,6.0,348000.0,4.0108,4.0309,3.9906,4.0309,348000.0
2011-09-29 09:35:00,6.0,6.04,5.99,6.04,354400.0,4.0309,4.0578,4.0242,4.0578,354400.0
2011-09-29 09:40:00,6.03,6.04,5.99,6.01,111600.0,4.0511,4.0578,4.0242,4.0377,111600.0
2011-09-29 09:45:00,6.01,6.06,6.0,6.06,316000.0,4.0377,4.0712,4.0309,4.0712,316000.0
2011-09-29 09:50:00,6.06,6.06,6.04,6.04,42400.0,4.0712,4.0712,4.0578,4.0578,42400.0
2011-09-29 09:55:00,6.05,6.05,6.03,6.03,98400.0,4.0645,4.0645,4.0511,4.0511,98400.0
2011-09-29 10:00:00,6.04,6.05,6.03,6.04,192800.0,4.0578,4.0645,4.0511,4.0578,192800.0
2011-09-29 10:05:00,6.04,6.05,6.03,6.04,90400.0,4.0578,4.0645,4.0511,4.0578,90400.0
2011-09-29 10:10:00,6.04,6.05,6.04,6.05,126400.0,4.0578,4.0645,4.0578,4.0645,126400.0
2011-09-29 10:15:00,6.05,6.05,6.01,6.02,181600.0,4.0645,4.0645,4.0377,4.0444,181600.0
2011-09-29 10:20:00,6.02,6.03,6.01,6.02,105600.0,4.0444,4.0511,4.0377,4.0444,105600.0
2011-09-29 10:25:00,6.02,6.02,6.0,6.01,78800.0,4.0444,4.0444,4.0309,4.0377,78800.0
2011-09-29 10:30:00,6.01,6.01,5.99,6.0,116800.0,4.0377,4.0377,4.0242,4.0309,116800.0
2011-09-29 10:35:00,6.0,6.01,6.0,6.0,184800.0,4.0309,4.0377,4.0309,4.0309,184800.0
2011-09-29 10:40:00,6.0,6.0,5.99,5.99,75200.0,4.0309,4.0309,4.0242,4.0242,75200.0
2011-09-29 10:45:00,5.99,6.01,5.98,6.01,183200.0,4.0242,4.0377,4.0175,4.0377,183200.0
2011-09-29 10:50:00,6.01,6.01,5.99,5.99,83200.0,4.0377,4.0377,4.0242,4.0242,83200.0
2011-09-29 10:55:00,5.99,6.01,5.99,6.01,113200.0,4.0242,4.0377,4.0242,4.0377,113200.0
2011-09-29 11:00:00,6.01,6.02,6.01,6.01,122400.0,4.0377,4.0444,4.0377,4.0377,122400.0
2011-09-29 11:05:00,6.01,6.01,5.99,6.0,97600.0,4.0377,4.0377,4.0242,4.0309,97600.0
2011-09-29 11:10:00,6.0,6.0,5.99,6.0,102400.0,4.0309,4.0309,4.0242,4.0309,102400.0
2011-09-29 11:15:00,6.0,6.01,5.99,5.99,149200.0,4.0309,4.0377,4.0242,4.0242,149200.0
2011-09-29 11:20:00,5.99,6.0,5.98,5.99,58800.0,4.0242,4.0309,4.0175,4.0242,58800.0
2011-09-29 11:25:00,5.99,6.01,5.99,6.0,67600.0,4.0242,4.0377,4.0242,4.0309,67600.0
2011-09-29 11:30:00,6.0,6.01,5.99,5.99,70400.0,4.0309,4.0377,4.0242,4.0242,70400.0
2011-09-29 11:35:00,5.99,6.01,5.99,6.0,61200.0,4.0242,4.0377,4.0242,4.0309,61200.0
2011-09-29 11:40:00,6.0,6.0,5.99,6.0,57600.0,4.0309,4.0309,4.0242,4.0309,57600.0
2011-09-29 11:45:00,6.0,6.01,6.0,6.01,103600.0,4.0309,4.0377,4.0309,4.0377,103600.0
2011-09-29 11:50:00,6.01,6.01,5.99,5.99,59200.0,4.0377,4.0377,4.0242,4.0242,59200.0
2011-09-29 11:55:00,6.0,6.0,5.99,5.99,32400.0,4.0309,4.0309,4.0242,4.0242,32400.0
2011-09-29 12:00:00,5.99,6.01,5.99,6.01,134000.0,4.0242,4.0377,4.0242,4.0377,134000.0
2011-09-29 12:05:00,6.01,6.01,5.99,6.0,81600.0,4.0377,4.0377,4.0242,4.0309,81600.0
2011-09-29 12:10:00,5.99,6.0,5.98,5.98,46000.0,4.0242,4.0309,4.0175,4.0175,46000.0
2011-09-29 12:15:00,5.98,5.98,5.97,5.97,43600.0,4.0175,4.0175,4.0108,4.0108,43600.0
2011-09-29 12:20:00,5.97,5.98,5.97,5.98,64000.0,4.0108,4.0175,4.0108,4.0175,64000.0
2011-09-29 12:25:00,5.98,5.99,5.98,5.98,58000.0,4.0175,4.0242,4.0175,4.0175,58000.0
2011-09-29 12:30:00,5.98,5.98,5.95,5.95,52000.0,4.0175,4.0175,3.9973,3.9973,52000.0
2011-09-29 12:35:00,5.95,5.96,5.94,5.94,103600.0,3.9973,4.0041,3.9906,3.9906,103600.0
2011-09-29 12:40:00,5.94,5.94,5.93,5.93,54400.0,3.9906,3.9906,3.9839,3.9839,54400.0
2011-09-29 12:45:00,5.93,5.95,5.93,5.94,69200.0,3.9839,3.9973,3.9839,3.9906,69200.0
2011-09-29 12:50:00,5.94,5.95,5.94,5.95,62000.0,3.9906,3.9973,3.9906,3.9973,62000.0
2011-09-29 12:55:00,5.95,5.95,5.93,5.93,73600.0,3.9973,3.9973,3.9839,3.9839,73600.0
2011-09-29 13:00:00,5.93,5.94,5.93,5.93,85600.0,3.9839,3.9906,3.9839,3.9839,85600.0
2011-09-29 13:05:00,5.94,5.95,5.93,5.95,84000.0,3.9906,3.9973,3.9839,3.9973,84000.0
2011-09-29 13:10:00,5.95,5.95,5.94,5.94,34800.0,3.9973,3.9973,3.9906,3.9906,34800.0
2011-09-29 13:15:00,5.94,5.95,5.93,5.93,69200.0,3.9906,3.9973,3.9839,3.9839,69200.0
2011-09-29 13:20:00,5.93,5.95,5.93,5.94,113600.0,3.9839,3.9973,3.9839,3.9906,113600.0
2011-09-29 13:25:00,5.94,5.95,5.93,5.93,189200.0,3.9906,3.9973,3.9839,3.9839,189200.0
2011-09-29 13:30:00,5.93,5.93,5.92,5.93,289200.0,3.9839,3.9839,3.9772,3.9839,289200.0
2011-09-29 13:35:00,5.93,5.93,5.91,5.91,149600.0,3.9839,3.9839,3.9705,3.9705,149600.0
2011-09-29 13:40:00,5.92,5.92,5.9,5.9,211200.0,3.9772,3.9772,3.9638,3.9638,211200.0
2011-09-29 13:45:00,5.9,5.92,5.9,5.92,168400.0,3.9638,3.9772,3.9638,3.9772,168400.0
2011-09-29 13:50:00,5.92,5.92,5.9,5.91,85600.0,3.9772,3.9772,3.9638,3.9705,85600.0
2011-09-29 13:55:00,5.91,5.92,5.9,5.91,69600.0,3.9705,3.9772,3.9638,3.9705,69600.0
2011-09-29 14:00:00,5.91,5.91,5.88,5.88,91200.0,3.9705,3.9705,3.9503,3.9503,91200.0
2011-09-29 14:05:00,5.88,5.88,5.87,5.87,145200.0,3.9503,3.9503,3.9436,3.9436,145200.0
2011-09-29 14:10:00,5.87,5.87,5.84,5.84,114800.0,3.9436,3.9436,3.9234,3.9234,114800.0
2011-09-29 14:15:00,5.84,5.86,5.84,5.86,87600.0,3.9234,3.9369,3.9234,3.9369,87600.0
2011-09-29 14:20:00,5.86,5.86,5.85,5.86,90000.0,3.9369,3.9369,3.9302,3.9369,90000.0
2011-09-29 14:25:00,5.86,5.9,5.86,5.89,182800.0,3.9369,3.9638,3.9369,3.957,182800.0
2011-09-29 14:30:00,5.89,5.89,5.88,5.89,185200.0,3.957,3.957,3.9503,3.957,185200.0
2011-09-29 14:35:00,5.89,5.91,5.89,5.9,122800.0,3.957,3.9705,3.957,3.9638,122800.0
2011-09-29 14:40:00,5.9,5.91,5.89,5.89,142000.0,3.9638,3.9705,3.957,3.957,142000.0
2011-09-29 14:45:00,5.89,5.89,5.87,5.88,125200.0,3.957,3.957,3.9436,3.9503,125200.0
2011-09-29 14:50:00,5.88,5.89,5.87,5.89,136000.0,3.9503,3.957,3.9436,3.957,136000.0
2011-09-29 14:55:00,5.89,5.91,5.89,5.9,132000.0,3.957,3.9705,3.957,3.9638,132000.0
2011-09-29 15:00:00,5.9,5.91,5.86,5.86,207200.0,3.9638,3.9705,3.9369,3.9369,207200.0
2011-09-29 15:05:00,5.86,5.87,5.86,5.87,138400.0,3.9369,3.9436,3.9369,3.9436,138400.0
2011-09-29 15:10:00,5.87,5.9,5.87,5.88,233600.0,3.9436,3.9638,3.9436,3.9503,233600.0
2011-09-29 15:15:00,5.88,5.91,5.88,5.89,230800.0,3.9503,3.9705,3.9503,3.957,230800.0
2011-09-29 15:20:00,5.89,5.9,5.88,5.9,139600.0,3.957,3.9638,3.9503,3.9638,139600.0
2011-09-29 15:25:00,5.9,5.91,5.89,5.91,162800.0,3.9638,3.9705,3.957,3.9705,162800.0
2011-09-29 15:30:00,5.91,5.94,5.9,5.94,444000.0,3.9705,3.9906,3.9638,3.9906,444000.0
2011-09-29 15:35:00,5.94,5.97,5.94,5.97,426000.0,3.9906,4.0108,3.9906,4.0108,426000.0
2011-09-29 15:40:00,5.97,5.97,5.96,5.96,340000.0,4.0108,4.0108,4.0041,4.0041,340000.0
2011-09-29 15:45:00,5.96,5.98,5.96,5.96,297600.0,4.0041,4.0175,4.0041,4.0041,297600.0
2011-09-29 15:50:00,5.96,5.98,5.96,5.97,411200.0,4.0041,4.0175,4.0041,4.0108,411200.0
2011-09-29 15:55:00,5.97,6.0,5.97,6.0,636800.0,4.0108,4.0309,4.0108,4.0309,636800.0
2011-09-30 09:30:00,5.92,5.92,5.85,5.86,154800.0,3.9772,3.9772,3.9302,3.9369,154800.0
2011-09-30 09:35:00,5.86,5.89,5.86,5.88,143200.0,3.9369,3.957,3.9369,3.9503,143200.0
2011-09-30 09:40:00,5.88,5.92,5.85,5.92,139200.0,3.9503,3.9772,3.9302,3.9772,139200.0
2011-09-30 09:45:00,5.92,5.92,5.86,5.89,138400.0,3.9772,3.9772,3.9369,3.957,138400.0
2011-09-30 09:50:00,5.89,5.92,5.88,5.92,127200.0,3.957,3.9772,3.9503,3.9772,127200.0
2011-09-30 09:55:00,5.92,5.93,5.89,5.89,189600.0,3.9772,3.9839,3.957,3.957,189600.0
2011-09-30 10:00:00,5.89,5.92,5.89,5.91,102000.0,3.957,3.9772,3.957,3.9705,102000.0
2011-09-30 10:05:00,5.91,5.94,5.9,5.92,155600.0,3.9705,3.9906,3.9638,3.9772,155600.0
2011-09-30 10:10:00,5.92,5.93,5.9,5.91,176800.0,3.9772,3.9839,3.9638,3.9705,176800.0
2011-09-30 10:15:00,5.91,5.94,5.91,5.94,177200.0,3.9705,3.9906,3.9705,3.9906,177200.0
2011-09-30 10:20:00,5.94,5.95,5.92,5.93,126800.0,3.9906,3.9973,3.9772,3.9839,126800.0
2011-09-30 10:25:00,5.93,5.94,5.92,5.93,180000.0,3.9839,3.9906,3.9772,3.9839,180000.0
2011-09-30 10:30:00,5.93,5.93,5.9,5.9,104000.0,3.9839,3.9839,3.9638,3.9638,104000.0
2011-09-30 10:35:00,5.9,5.91,5.89,5.89,129200.0,3.9638,3.9705,3.957,3.957,129200.0
2011-09-30 10:40:00,5.89,5.91,5.89,5.9,130000.0,3.957,3.9705,3.957,3.9638,130000.0
2011-09-30 10:45:00,5.9,5.9,5.89,5.9,149600.0,3.9638,3.9638,3.957,3.9638,149600.0
2011-09-30 10:50:00,5.9,5.91,5.89,5.89,93200.0,3.9638,3.9705,3.957,3.957,93200.0
2011-09-30 10:55:00,5.89,5.9,5.89,5.9,143600.0,3.957,3.9638,3.957,3.9638,143600.0
2011-09-30 11:00:00,5.9,5.93,5.9,5.92,104800.0,3.9638,3.9839,3.9638,3.9772,104800.0
2011-09-30 11:05:00,5.92,5.95,5.92,5.95,59600.0,3.9772,3.9973,3.9772,3.9973,59600.0
2011-09-30 11:10:00,5.95,5.95,5.94,5.95,35200.0,3.9973,3.9973,3.9906,3.9973,35200.0
2011-09-30 11:15:00,5.94,5.96,5.94,5.95,63600.0,3.9906,4.0041,3.9906,3.9973,63600.0
2011-09-30 11:20:00,5.95,5.97,5.93,5.93,192400.0,3.9973,4.0108,3.9839,3.9839,192400.0
2011-09-30 11:25:00,5.93,5.94,5.92,5.93,58400.0,3.9839,3.9906,3.9772,3.9839,58400.0
2011-09-30 11:30:00,5.93,5.93,5.92,5.92,103200.0,3.9839,3.9839,3.9772,3.9772,103200.0
2011-09-30 11:35:00,5.92,5.93,5.91,5.91,136800.0,3.9772,3.9839,3.9705,3.9705,136800.0
2011-09-30 11:40:00,5.91,5.92,5.91,5.92,111200.0,3.9705,3.9772,3.9705,3.9772,111200.0
2011-09-30 11:45:00,5.92,5.92,5.91,5.91,60800.0,3.9772,3.9772,3.9705,3.9705,60800.0
2011-09-30 11:50:00,5.91,5.91,5.9,5.9,93600.0,3.9705,3.9705,3.9638,3.9638,93600.0
2011-09-30 11:55:00,5.9,5.91,5.9,5.91,55600.0,3.9638,3.9705,3.9638,3.9705,55600.0
2011-09-30 12:00:00,5.91,5.92,5.91,5.91,43200.0,3.9705,3.9772,3.9705,3.9705,43200.0
2011-09-30 12:05:00,5.92,5.92,5.9,5.9,145600.0,3.9772,3.9772,3.9638,3.9638,145600.0
2011-09-30 12:10:00,5.9,5.91,5.9,5.9,65200.0,3.9638,3.9705,3.9638,3.9638,65200.0
2011-09-30 12:15:00,5.9,5.9,5.9,5.9,55600.0,3.9638,3.9638,3.9638,3.9638,55600.0
2011-09-30 12:20:00,5.9,5.9,5.9,5.9,24400.0,3.9638,3.9638,3.9638,3.9638,24400.0
2011-09-30 12:25:00,5.9,5.91,5.9,5.91,32400.0,3.9638,3.9705,3.9638,3.9705,32400.0
2011-09-30 12:30:00,5.9,5.91,5.9,5.9,79600.0,3.9638,3.9705,3.9638,3.9638,79600.0
2011-09-30 12:35:00,5.9,5.9,5.9,5.9,54800.0,3.9638,3.9638,3.9638,3.9638,54800.0
2011-09-30 12:40:00,5.9,5.9,5.9,5.9,73600.0,3.9638,3.9638,3.9638,3.9638,73600.0
2011-09-30 12:45:00,5.9,5.9,5.9,5.9,76800.0,3.9638,3.9638,3.9638,3.9638,76800.0
2011-09-30 12:50:00,5.9,5.9,5.9,5.9,45200.0,3.9638,3.9638,3.9638,3.9638,45200.0
2011-09-30 12:55:00,5.9,5.9,5.9,5.9,56000.0,3.9638,3.9638,3.9638,3.9638,56000.0
2011-09-30 13:00:00,5.9,5.9,5.89,5.89,140800.0,3.9638,3.9638,3.957,3.957,140800.0
2011-09-30 13:05:00,5.89,5.89,5.89,5.89,38800.0,3.957,3.957,3.957,3.957,38800.0
2011-09-30 13:10:00,5.89,5.9,5.89,5.89,48400.0,3.957,3.9638,3.957,3.957,48400.0
2011-09-30 13:15:00,5.89,5.9,5.89,5.89,46400.0,3.957,3.9638,3.957,3.957,46400.0
2011-09-30 13:20:00,5.89,5.89,5.89,5.89,91200.0,3.957,3.957,3.957,3.957,91200.0
2011-09-30 13:25:00,5.89,5.89,5.89,5.89,90000.0,3.957,3.957,3.957,3.957,90000.0
2011-09-30 13:30:00,5.89,5.9,5.88,5.9,101200.0,3.957,3.9638,3.9503,3.9638,101200.0
2011-09-30 13:35:00,5.9,5.91,5.9,5.91,30800.0,3.9638,3.9705,3.9638,3.9705,30800.0
2011-09-30 13:40:00,5.91,5.91,5.9,5.9,76000.0,3.9705,3.9705,3.9638,3.9638,76000.0
2011-09-30 13:45:00,5.9,5.91,5.9,5.91,42000.0,3.9638,3.9705,3.9638,3.9705,42000.0
2011-09-30 13:50:00,5.91,5.91,5.9,5.9,40000.0,3.9705,3.9705,3.9638,3.9638,40000.0
2011-09-30 13:55:00,5.9,5.9,5.9,5.9,33200.0,3.9638,3.9638,3.9638,3.9638,33200.0
2011-09-30 14:00:00,5.9,5.9,5.89,5.9,52000.0,3.9638,3.9638,3.957,3.9638,52000.0
2011-09-30 14:05:00,5.9,5.9,5.88,5.88,124800.0,3.9638,3.9638,3.9503,3.9503,124800.0
2011-09-30 14:10:00,5.88,5.89,5.88,5.88,42400.0,3.9503,3.957,3.9503,3.9503,42400.0
2011-09-30 14:15:00,5.88,5.89,5.88,5.88,74400.0,3.9503,3.957,3.9503,3.9503,74400.0
2011-09-30 14:20:00,5.88,5.88,5.88,5.88,111600.0,3.9503,3.9503,3.9503,3.9503,111600.0
2011-09-30 14:25:00,5.88,5.88,5.87,5.87,195600.0,3.9503,3.9503,3.9436,3.9436,195600.0
2011-09-30 14:30:00,5.87,5.87,5.86,5.87,92800.0,3.9436,3.9436,3.9369,3.9436,92800.0
2011-09-30 14:35:00,5.86,5.87,5.85,5.87,97200.0,3.9369,3.9436,3.9302,3.9436,97200.0
2011-09-30 14:40:00,5.87,5.88,5.87,5.88,78400.0,3.9436,3.9503,3.9436,3.9503,78400.0
2011-09-30 14:45:00,5.88,5.88,5.86,5.86,68400.0,3.9503,3.9503,3.9369,3.9369,68400.0
2011-09-30 14:50:00,5.86,5.86,5.84,5.85,121600.0,3.9369,3.9369,3.9234,3.9302,121600.0
2011-09-30 14:55:00,5.85,5.87,5.85,5.86,172800.0,3.9302,3.9436,3.9302,3.9369,172800.0
2011-09-30 15:00:00,5.86,5.86,5.85,5.86,168800.0,3.9369,3.9369,3.9302,3.9369,168800.0
2011-09-30 15:05:00,5.86,5.88,5.86,5.88,138000.0,3.9369,3.9503,3.9369,3.9503,138000.0
2011-09-30 15:10:00,5.88,5.88,5.86,5.87,68000.0,3.9503,3.9503,3.9369,3.9436,68000.0
2011-09-30 15:15:00,5.87,5.87,5.86,5.86,103200.0,3.9436,3.9436,3.9369,3.9369,103200.0
2011-09-30 15:20:00,5.86,5.87,5.85,5.85,106000.0,3.9369,3.9436,3.9302,3.9302,106000.0
2011-09-30 15:25:00,5.85,5.86,5.83,5.83,189200.0,3.9302,3.9369,3.9167,3.9167,189200.0
2011-09-30 15:30:00,5.83,5.83,5.81,5.82,183600.0,3.9167,3.9167,3.9033,3.91,183600.0
2011-09-30 15:35:00,5.82,5.82,5.81,5.82,308000.0,3.91,3.91,3.9033,3.91,308000.0
2011-09-30 15:40:00,5.82,5.84,5.82,5.84,213600.0,3.91,3.9234,3.91,3.9234,213600.0
2011-09-30 15:45:00,5.84,5.85,5.82,5.82,282400.0,3.9234,3.9302,3.91,3.91,282400.0
2011-09-30 15:50:00,5.82,5.82,5.79,5.8,352400.0,3.91,3.91,3.8899,3.8966,352400.0
2011-09-30 15:55:00,5.8,5.8,5.77,5.78,1255600.0,3.8966,3.8966,3.8764,3.8831,1255600.0
2011-10-03 09:30:00,5.75,5.75,5.72,5.73,172800.0,3.863,3.863,3.8428,3.8495,172800.0
2011-10-03 09:35:00,5.74,5.74,5.7,5.71,151600.0,3.8563,3.8563,3.8294,3.8361,151600.0
2011-10-03 09:40:00,5.71,5.74,5.7,5.74,86000.0,3.8361,3.8563,3.8294,3.8563,86000.0
2011-10-03 09:45:00,5.74,5.74,5.69,5.72,135600.0,3.8563,3.8563,3.8227,3.8428,135600.0
2011-10-03 09:50:00,5.71,5.72,5.66,5.66,147200.0,3.8361,3.8428,3.8025,3.8025,147200.0
2011-10-03 09:55:00,5.66,5.68,5.63,5.68,181200.0,3.8025,3.816,3.7824,3.816,181200.0
2011-10-03 10:00:00,5.68,5.74,5.67,5.71,308400.0,3.816,3.8563,3.8092,3.8361,308400.0
2011-10-03 10:05:00,5.7,5.8,5.7,5.79,216800.0,3.8294,3.8966,3.8294,3.8899,216800.0
2011-10-03 10:10:00,5.79,5.81,5.78,5.8,145200.0,3.8899,3.9033,3.8831,3.8966,145200.0
2011-10-03 10:15:00,5.8,5.8,5.76,5.76,124800.0,3.8966,3.8966,3.8697,3.8697,124800.0
2011-10-03 10:20:00,5.76,5.77,5.76,5.76,232800.0,3.8697,3.8764,3.8697,3.8697,232800.0
2011-10-03 10:25:00,5.76,5.78,5.76,5.78,98400.0,3.8697,3.8831,3.8697,3.8831,98400.0
2011-10-03 10:30:00,5.78,5.78,5.76,5.76,124400.0,3.8831,3.8831,3.8697,3.8697,124400.0
2011-10-03 10:35:00,5.76,5.77,5.76,5.77,115600.0,3.8697,3.8764,3.8697,3.8764,115600.0
2011-10-03 10:40:00,5.76,5.77,5.76,5.77,224400.0,3.8697,3.8764,3.8697,3.8764,224400.0
2011-10-03 10:45:00,5.77,5.78,5.76,5.77,152800.0,3.8764,3.8831,3.8697,3.8764,152800.0
2011-10-03 10:50:00,5.77,5.77,5.75,5.77,178800.0,3.8764,3.8764,3.863,3.8764,178800.0
2011-10-03 10:55:00,5.77,5.78,5.77,5.77,100400.0,3.8764,3.8831,3.8764,3.8764,100400.0
2011-10-03 11:00:00,5.77,5.77,5.75,5.75,135200.0,3.8764,3.8764,3.863,3.863,135200.0
2011-10-03 11:05:00,5.75,5.78,5.75,5.78,166000.0,3.863,3.8831,3.863,3.8831,166000.0
2011-10-03 11:10:00,5.78,5.79,5.76,5.77,80000.0,3.8831,3.8899,3.8697,3.8764,80000.0
2011-10-03 11:15:00,5.77,5.79,5.77,5.79,100400.0,3.8764,3.8899,3.8764,3.8899,100400.0
2011-10-03 11:20:00,5.79,5.8,5.78,5.78,67200.0,3.8899,3.8966,3.8831,3.8831,67200.0
2011-10-03 11:25:00,5.78,5.79,5.77,5.78,80800.0,3.8831,3.8899,3.8764,3.8831,80800.0
2011-10-03 11:30:00,5.78,5.81,5.78,5.8,135600.0,3.8831,3.9033,3.8831,3.8966,135600.0
2011-10-03 11:35:00,5.79,5.8,5.78,5.79,103200.0,3.8899,3.8966,3.8831,3.8899,103200.0
2011-10-03 11:40:00,5.79,5.79,5.76,5.77,82400.0,3.8899,3.8899,3.8697,3.8764,82400.0
2011-10-03 11:45:00,5.77,5.77,5.75,5.75,110400.0,3.8764,3.8764,3.863,3.863,110400.0
2011-10-03 11:50:00,5.75,5.79,5.75,5.79,94800.0,3.863,3.8899,3.863,3.8899,94800.0
2011-10-03 11:55:00,5.79,5.8,5.78,5.78,73200.0,3.8899,3.8966,3.8831,3.8831,73200.0
2011-10-03 12:00:00,5.79,5.8,5.78,5.79,112800.0,3.8899,3.8966,3.8831,3.8899,112800.0
2011-10-03 12:05:00,5.79,5.8,5.79,5.8,198400.0,3.8899,3.8966,3.8899,3.8966,198400.0
2011-10-03 12:10:00,5.8,5.8,5.77,5.77,140000.0,3.8966,3.8966,3.8764,3.8764,140000.0
2011-10-03 12:15:00,5.77,5.77,5.75,5.75,42000.0,3.8764,3.8764,3.863,3.863,42000.0
2011-10-03 12:20:00,5.75,5.75,5.74,5.74,157600.0,3.863,3.863,3.8563,3.8563,157600.0
2011-10-03 12:25:00,5.74,5.76,5.74,5.75,192000.0,3.8563,3.8697,3.8563,3.863,192000.0
2011-10-03 12:30:00,5.75,5.75,5.72,5.74,120800.0,3.863,3.863,3.8428,3.8563,120800.0
2011-10-03 12:35:00,5.73,5.75,5.73,5.75,100000.0,3.8495,3.863,3.8495,3.863,100000.0
2011-10-03 12:40:00,5.75,5.77,5.75,5.76,210000.0,3.863,3.8764,3.863,3.8697,210000.0
2011-10-03 12:45:00,5.76,5.77,5.75,5.75,408000.0,3.8697,3.8764,3.863,3.863,408000.0
2011-10-03 12:50:00,5.75,5.77,5.75,5.77,293600.0,3.863,3.8764,3.863,3.8764,293600.0
2011-10-03 12:55:00,5.76,5.77,5.76,5.77,103200.0,3.8697,3.8764,3.8697,3.8764,103200.0
2011-10-03 13:00:00,5.77,5.77,5.76,5.76,180000.0,3.8764,3.8764,3.8697,3.8697,180000.0
2011-10-03 13:05:00,5.76,5.78,5.76,5.78,354800.0,3.8697,3.8831,3.8697,3.8831,354800.0
2011-10-03 13:10:00,5.78,5.78,5.77,5.77,184800.0,3.8831,3.8831,3.8764,3.8764,184800.0
2011-10-03 13:15:00,5.77,5.77,5.76,5.76,454800.0,3.8764,3.8764,3.8697,3.8697,454800.0
2011-10-03 13:20:00,5.77,5.77,5.75,5.76,180400.0,3.8764,3.8764,3.863,3.8697,180400.0
2011-10-03 13:25:00,5.76,5.76,5.74,5.75,152400.0,3.8697,3.8697,3.8563,3.863,152400.0
2011-10-03 13:30:00,5.75,5.75,5.71,5.71,152800.0,3.863,3.863,3.8361,3.8361,152800.0
2011-10-03 13:35:00,5.71,5.71,5.7,5.71,352400.0,3.8361,3.8361,3.8294,3.8361,352400.0
2011-10-03 13:40:00,5.71,5.74,5.71,5.74,242000.0,3.8361,3.8563,3.8361,3.8563,242000.0
2011-10-03 13:45:00,5.74,5.74,5.73,5.73,168400.0,3.8563,3.8563,3.8495,3.8495,168400.0
2011-10-03 13:50:00,5.73,5.73,5.71,5.72,160000.0,3.8495,3.8495,3.8361,3.8428,160000.0
2011-10-03 13:55:00,5.71,5.73,5.71,5.73,109600.0,3.8361,3.8495,3.8361,3.8495,109600.0
2011-10-03 14:00:00,5.73,5.73,5.72,5.73,97600.0,3.8495,3.8495,3.8428,3.8495,97600.0
2011-10-03 14:05:00,5.73,5.76,5.73,5.76,1079200.0,3.8495,3.8697,3.8495,3.8697,1079200.0
2011-10-03 14:10:00,5.76,5.77,5.74,5.76,699600.0,3.8697,3.8764,3.8563,3.8697,699600.0
2011-10-03 14:15:00,5.76,5.77,5.76,5.76,277200.0,3.8697,3.8764,3.8697,3.8697,277200.0
2011-10-03 14:20:00,5.76,5.77,5.76,5.77,246000.0,3.8697,3.8764,3.8697,3.8764,246000.0
2011-10-03 14:25:00,5.76,5.77,5.76,5.77,302000.0,3.8697,3.8764,3.8697,3.8764,302000.0
2011-10-03 14:30:00,5.77,5.78,5.75,5.77,293200.0,3.8764,3.8831,3.863,3.8764,293200.0
2011-10-03 14:35:00,5.77,5.77,5.76,5.76,168000.0,3.8764,3.8764,3.8697,3.8697,168000.0
2011-10-03 14:40:00,5.76,5.79,5.76,5.78,246800.0,3.8697,3.8899,3.8697,3.8831,246800.0
2011-10-03 14:45:00,5.78,5.79,5.75,5.76,156400.0,3.8831,3.8899,3.863,3.8697,156400.0
2011-10-03 14:50:00,5.75,5.76,5.74,5.74,470800.0,3.863,3.8697,3.8563,3.8563,470800.0
2011-10-03 14:55:00,5.74,5.76,5.73,5.76,383200.0,3.8563,3.8697,3.8495,3.8697,383200.0
2011-10-03 15:00:00,5.76,5.79,5.76,5.79,442400.0,3.8697,3.8899,3.8697,3.8899,442400.0
2011-10-03 15:05:00,5.79,5.8,5.78,5.78,190400.0,3.8899,3.8966,3.8831,3.8831,190400.0
2011-10-03 15:10:00,5.78,5.78,5.76,5.76,306800.0,3.8831,3.8831,3.8697,3.8697,306800.0
2011-10-03 15:15:00,5.75,5.79,5.75,5.78,266000.0,3.863,3.8899,3.863,3.8831,266000.0
2011-10-03 15:20:00,5.78,5.79,5.76,5.76,324400.0,3.8831,3.8899,3.8697,3.8697,324400.0
2011-10-03 15:25:00,5.76,5.77,5.75,5.76,260800.0,3.8697,3.8764,3.863,3.8697,260800.0
2011-10-03 15:30:00,5.76,5.77,5.75,5.77,384400.0,3.8697,3.8764,3.863,3.8764,384400.0
2011-10-03 15:35:00,5.77,5.8,5.76,5.79,316400.0,3.8764,3.8966,3.8697,3.8899,316400.0
2011-10-03 15:40:00,5.79,5.79,5.77,5.77,386800.0,3.8899,3.8899,3.8764,3.8764,386800.0
2011-10-03 15:45:00,5.78,5.81,5.77,5.8,512800.0,3.8831,3.9033,3.8764,3.8966,512800.0
2011-10-03 15:50:00,5.8,5.8,5.76,5.76,696400.0,3.8966,3.8966,3.8697,3.8697,696400.0
2011-10-03 15:55:00,5.76,5.77,5.73,5.74,849200.0,3.8697,3.8764,3.8495,3.8563,849200.0
2011-10-04 09:30:00,5.65,5.66,5.54,5.55,398800.0,3.7958,3.8025,3.7219,3.7286,398800.0
2011-10-04 09:35:00,5.55,5.64,5.55,5.63,276400.0,3.7286,3.7891,3.7286,3.7824,276400.0
2011-10-04 09:40:00,5.63,5.67,5.62,5.63,376800.0,3.7824,3.8092,3.7756,3.7824,376800.0
2011-10-04 09:45:00,5.63,5.63,5.61,5.61,250000.0,3.7824,3.7824,3.7689,3.7689,250000.0
2011-10-04 09:50:00,5.62,5.63,5.6,5.61,83600.0,3.7756,3.7824,3.7622,3.7689,83600.0
2011-10-04 09:55:00,5.6,5.63,5.57,5.63,132800.0,3.7622,3.7824,3.7421,3.7824,132800.0
2011-10-04 10:00:00,5.64,5.65,5.6,5.63,194000.0,3.7891,3.7958,3.7622,3.7824,194000.0
2011-10-04 10:05:00,5.63,5.67,5.61,5.66,187200.0,3.7824,3.8092,3.7689,3.8025,187200.0
2011-10-04 10:10:00,5.66,5.69,5.66,5.68,194000.0,3.8025,3.8227,3.8025,3.816,194000.0
2011-10-04 10:15:00,5.68,5.7,5.67,5.67,184800.0,3.816,3.8294,3.8092,3.8092,184800.0
2011-10-04 10:20:00,5.67,5.68,5.62,5.62,122000.0,3.8092,3.816,3.7756,3.7756,122000.0
2011-10-04 10:25:00,5.62,5.64,5.61,5.64,160000.0,3.7756,3.7891,3.7689,3.7891,160000.0
2011-10-04 10:30:00,5.64,5.66,5.63,5.65,150000.0,3.7891,3.8025,3.7824,3.7958,150000.0
2011-10-04 10:35:00,5.65,5.68,5.64,5.68,90000.0,3.7958,3.816,3.7891,3.816,90000.0
2011-10-04 10:40:00,5.67,5.71,5.67,5.71,137600.0,3.8092,3.8361,3.8092,3.8361,137600.0
2011-10-04 10:45:00,5.71,5.72,5.7,5.72,110400.0,3.8361,3.8428,3.8294,3.8428,110400.0
2011-10-04 10:50:00,5.72,5.72,5.69,5.7,62800.0,3.8428,3.8428,3.8227,3.8294,62800.0
2011-10-04 10:55:00,5.7,5.72,5.7,5.72,206400.0,3.8294,3.8428,3.8294,3.8428,206400.0
2011-10-04 11:00:00,5.72,5.74,5.71,5.74,134000.0,3.8428,3.8563,3.8361,3.8563,134000.0
2011-10-04 11:05:00,5.74,5.78,5.74,5.77,232000.0,3.8563,3.8831,3.8563,3.8764,232000.0
2011-10-04 11:10:00,5.78,5.79,5.77,5.79,123200.0,3.8831,3.8899,3.8764,3.8899,123200.0
2011-10-04 11:15:00,5.79,5.79,5.76,5.76,190800.0,3.8899,3.8899,3.8697,3.8697,190800.0
2011-10-04 11:20:00,5.76,5.78,5.76,5.77,268000.0,3.8697,3.8831,3.8697,3.8764,268000.0
2011-10-04 11:25:00,5.77,5.78,5.77,5.78,164000.0,3.8764,3.8831,3.8764,3.8831,164000.0
2011-10-04 11:30:00,5.78,5.78,5.74,5.75,170400.0,3.8831,3.8831,3.8563,3.863,170400.0
2011-10-04 11:35:00,5.75,5.77,5.75,5.76,155200.0,3.863,3.8764,3.863,3.8697,155200.0
2011-10-04 11:40:00,5.76,5.78,5.76,5.77,80800.0,3.8697,3.8831,3.8697,3.8764,80800.0
2011-10-04 11:45:00,5.77,5.78,5.75,5.77,77200.0,3.8764,3.8831,3.863,3.8764,77200.0
2011-10-04 11:50:00,5.78,5.8,5.78,5.79,102800.0,3.8831,3.8966,3.8831,3.8899,102800.0
2011-10-04 11:55:00,5.79,5.81,5.78,5.8,94400.0,3.8899,3.9033,3.8831,3.8966,94400.0
2011-10-04 12:00:00,5.8,5.83,5.8,5.83,113600.0,3.8966,3.9167,3.8966,3.9167,113600.0
2011-10-04 12:05:00,5.83,5.85,5.83,5.84,112800.0,3.9167,3.9302,3.9167,3.9234,112800.0
2011-10-04 12:10:00,5.84,5.84,5.82,5.83,98800.0,3.9234,3.9234,3.91,3.9167,98800.0
2011-10-04 12:15:00,5.84,5.84,5.81,5.82,70400.0,3.9234,3.9234,3.9033,3.91,70400.0
2011-10-04 12:20:00,5.82,5.84,5.82,5.84,95600.0,3.91,3.9234,3.91,3.9234,95600.0
2011-10-04 12:25:00,5.84,5.84,5.79,5.79,100800.0,3.9234,3.9234,3.8899,3.8899,100800.0
2011-10-04 12:30:00,5.8,5.8,5.79,5.8,96000.0,3.8966,3.8966,3.8899,3.8966,96000.0
2011-10-04 12:35:00,5.8,5.81,5.8,5.81,173200.0,3.8966,3.9033,3.8966,3.9033,173200.0
2011-10-04 12:40:00,5.81,5.82,5.8,5.81,192400.0,3.9033,3.91,3.8966,3.9033,192400.0
2011-10-04 12:45:00,5.81,5.81,5.79,5.79,60000.0,3.9033,3.9033,3.8899,3.8899,60000.0
2011-10-04 12:50:00,5.79,5.8,5.78,5.8,74000.0,3.8899,3.8966,3.8831,3.8966,74000.0
2011-10-04 12:55:00,5.8,5.8,5.79,5.79,315600.0,3.8966,3.8966,3.8899,3.8899,315600.0
2011-10-04 13:00:00,5.79,5.79,5.77,5.78,133600.0,3.8899,3.8899,3.8764,3.8831,133600.0
2011-10-04 13:05:00,5.78,5.78,5.76,5.78,90400.0,3.8831,3.8831,3.8697,3.8831,90400.0
2011-10-04 13:10:00,5.78,5.78,5.74,5.75,104800.0,3.8831,3.8831,3.8563,3.863,104800.0
2011-10-04 13:15:00,5.75,5.77,5.75,5.76,58400.0,3.863,3.8764,3.863,3.8697,58400.0
2011-10-04 13:20:00,5.76,5.77,5.75,5.76,66400.0,3.8697,3.8764,3.863,3.8697,66400.0
2011-10-04 13:25:00,5.76,5.76,5.75,5.75,65600.0,3.8697,3.8697,3.863,3.863,65600.0
2011-10-04 13:30:00,5.75,5.76,5.75,5.75,72400.0,3.863,3.8697,3.863,3.863,72400.0
2011-10-04 13:35:00,5.75,5.75,5.74,5.74,85200.0,3.863,3.863,3.8563,3.8563,85200.0
2011-10-04 13:40:00,5.74,5.74,5.72,5.72,76400.0,3.8563,3.8563,3.8428,3.8428,76400.0
2011-10-04 13:45:00,5.73,5.74,5.72,5.74,92400.0,3.8495,3.8563,3.8428,3.8563,92400.0
2011-10-04 13:50:00,5.74,5.75,5.73,5.73,101600.0,3.8563,3.863,3.8495,3.8495,101600.0
2011-10-04 13:55:00,5.73,5.74,5.72,5.72,105200.0,3.8495,3.8563,3.8428,3.8428,105200.0
2011-10-04 14:00:00,5.72,5.73,5.72,5.72,126000.0,3.8428,3.8495,3.8428,3.8428,126000.0
2011-10-04 14:05:00,5.72,5.73,5.7,5.7,104000.0,3.8428,3.8495,3.8294,3.8294,104000.0
2011-10-04 14:10:00,5.7,5.7,5.69,5.7,114800.0,3.8294,3.8294,3.8227,3.8294,114800.0
2011-10-04 14:15:00,5.7,5.71,5.7,5.7,224800.0,3.8294,3.8361,3.8294,3.8294,224800.0
2011-10-04 14:20:00,5.7,5.71,5.7,5.71,196400.0,3.8294,3.8361,3.8294,3.8361,196400.0
2011-10-04 14:25:00,5.71,5.73,5.71,5.72,110000.0,3.8361,3.8495,3.8361,3.8428,110000.0
2011-10-04 14:30:00,5.72,5.75,5.72,5.75,122800.0,3.8428,3.863,3.8428,3.863,122800.0
2011-10-04 14:35:00,5.75,5.76,5.73,5.74,106400.0,3.863,3.8697,3.8495,3.8563,106400.0
2011-10-04 14:40:00,5.73,5.74,5.7,5.7,222800.0,3.8495,3.8563,3.8294,3.8294,222800.0
2011-10-04 14:45:00,5.71,5.71,5.7,5.71,198400.0,3.8361,3.8361,3.8294,3.8361,198400.0
2011-10-04 14:50:00,5.71,5.71,5.68,5.7,194800.0,3.8361,3.8361,3.816,3.8294,194800.0
2011-10-04 14:55:00,5.7,5.71,5.69,5.7,160800.0,3.8294,3.8361,3.8227,3.8294,160800.0
2011-10-04 15:00:00,5.7,5.71,5.7,5.7,165200.0,3.8294,3.8361,3.8294,3.8294,165200.0
2011-10-04 15:05:00,5.7,5.71,5.68,5.68,165600.0,3.8294,3.8361,3.816,3.816,165600.0
2011-10-04 15:10:00,5.68,5.69,5.68,5.69,315600.0,3.816,3.8227,3.816,3.8227,315600.0
2011-10-04 15:15:00,5.68,5.71,5.68,5.71,264400.0,3.816,3.8361,3.816,3.8361,264400.0
2011-10-04 15:20:00,5.71,5.73,5.7,5.72,161600.0,3.8361,3.8495,3.8294,3.8428,161600.0
2011-10-04 15:25:00,5.72,5.76,5.72,5.75,236800.0,3.8428,3.8697,3.8428,3.863,236800.0
2011-10-04 15:30:00,5.75,5.8,5.75,5.79,585600.0,3.863,3.8966,3.863,3.8899,585600.0
2011-10-04 15:35:00,5.79,5.82,5.79,5.82,265600.0,3.8899,3.91,3.8899,3.91,265600.0
2011-10-04 15:40:00,5.82,5.86,5.8,5.85,300800.0,3.91,3.9369,3.8966,3.9302,300800.0
2011-10-04 15:45:00,5.85,5.88,5.84,5.88,352000.0,3.9302,3.9503,3.9234,3.9503,352000.0
2011-10-04 15:50:00,5.89,5.9,5.88,5.9,541200.0,3.957,3.9638,3.9503,3.9638,541200.0
2011-10-04 15:55:00,5.9,5.95,5.9,5.94,1342400.0,3.9638,3.9973,3.9638,3.9906,1342400.0
2011-10-05 09:30:00,5.96,5.98,5.86,5.88,122400.0,4.0041,4.0175,3.9369,3.9503,122400.0
2011-10-05 09:35:00,5.88,5.92,5.87,5.92,66400.0,3.9503,3.9772,3.9436,3.9772,66400.0
2011-10-05 09:40:00,5.91,5.95,5.9,5.94,59600.0,3.9705,3.9973,3.9638,3.9906,59600.0
2011-10-05 09:45:00,5.94,5.95,5.92,5.93,77200.0,3.9906,3.9973,3.9772,3.9839,77200.0
2011-10-05 09:50:00,5.92,5.94,5.89,5.91,63600.0,3.9772,3.9906,3.957,3.9705,63600.0
2011-10-05 09:55:00,5.91,5.92,5.91,5.92,44800.0,3.9705,3.9772,3.9705,3.9772,44800.0
2011-10-05 10:00:00,5.91,5.95,5.91,5.95,182400.0,3.9705,3.9973,3.9705,3.9973,182400.0
2011-10-05 10:05:00,5.95,5.97,5.94,5.95,146000.0,3.9973,4.0108,3.9906,3.9973,146000.0
2011-10-05 10:10:00,5.95,5.95,5.92,5.93,124400.0,3.9973,3.9973,3.9772,3.9839,124400.0
2011-10-05 10:15:00,5.93,5.93,5.92,5.92,172000.0,3.9839,3.9839,3.9772,3.9772,172000.0
2011-10-05 10:20:00,5.92,5.95,5.91,5.94,161200.0,3.9772,3.9973,3.9705,3.9906,161200.0
2011-10-05 10:25:00,5.94,5.95,5.91,5.91,165600.0,3.9906,3.9973,3.9705,3.9705,165600.0
2011-10-05 10:30:00,5.91,5.92,5.9,5.92,151600.0,3.9705,3.9772,3.9638,3.9772,151600.0
2011-10-05 10:35:00,5.92,5.94,5.92,5.92,94400.0,3.9772,3.9906,3.9772,3.9772,94400.0
2011-10-05 10:40:00,5.92,5.93,5.92,5.92,193200.0,3.9772,3.9839,3.9772,3.9772,193200.0
2011-10-05 10:45:00,5.92,5.93,5.91,5.93,166400.0,3.9772,3.9839,3.9705,3.9839,166400.0
2011-10-05 10:50:00,5.93,5.94,5.92,5.93,120800.0,3.9839,3.9906,3.9772,3.9839,120800.0
2011-10-05 10:55:00,5.93,5.94,5.93,5.93,131600.0,3.9839,3.9906,3.9839,3.9839,131600.0
2011-10-05 11:00:00,5.93,5.94,5.92,5.93,163200.0,3.9839,3.9906,3.9772,3.9839,163200.0
2011-10-05 11:05:00,5.93,5.93,5.91,5.91,140800.0,3.9839,3.9839,3.9705,3.9705,140800.0
2011-10-05 11:10:00,5.91,5.92,5.89,5.89,80800.0,3.9705,3.9772,3.957,3.957,80800.0
2011-10-05 11:15:00,5.89,5.89,5.87,5.88,137200.0,3.957,3.957,3.9436,3.9503,137200.0
2011-10-05 11:20:00,5.88,5.9,5.88,5.9,106400.0,3.9503,3.9638,3.9503,3.9638,106400.0
2011-10-05 11:25:00,5.9,5.91,5.89,5.9,112000.0,3.9638,3.9705,3.957,3.9638,112000.0
2011-10-05 11:30:00,5.9,5.91,5.9,5.9,94800.0,3.9638,3.9705,3.9638,3.9638,94800.0
2011-10-05 11:35:00,5.9,5.92,5.9,5.9,157600.0,3.9638,3.9772,3.9638,3.9638,157600.0
2011-10-05 11:40:00,5.9,5.91,5.9,5.9,96400.0,3.9638,3.9705,3.9638,3.9638,96400.0
2011-10-05 11:45:00,5.9,5.91,5.9,5.9,126800.0,3.9638,3.9705,3.9638,3.9638,126800.0
2011-10-05 11:50:00,5.9,5.91,5.9,5.91,77600.0,3.9638,3.9705,3.9638,3.9705,77600.0
2011-10-05 11:55:00,5.91,5.92,5.9,5.91,121200.0,3.9705,3.9772,3.9638,3.9705,121200.0
2011-10-05 12:00:00,5.91,5.92,5.9,5.9,133200.0,3.9705,3.9772,3.9638,3.9638,133200.0
2011-10-05 12:05:00,5.9,5.91,5.89,5.89,91200.0,3.9638,3.9705,3.957,3.957,91200.0
2011-10-05 12:10:00,5.89,5.9,5.88,5.88,129600.0,3.957,3.9638,3.9503,3.9503,129600.0
2011-10-05 12:15:00,5.89,5.89,5.85,5.85,208000.0,3.957,3.957,3.9302,3.9302,208000.0
2011-10-05 12:20:00,5.85,5.87,5.84,5.87,169200.0,3.9302,3.9436,3.9234,3.9436,169200.0
2011-10-05 12:25:00,5.86,5.87,5.83,5.83,254400.0,3.9369,3.9436,3.9167,3.9167,254400.0
2011-10-05 12:30:00,5.83,5.85,5.83,5.85,83200.0,3.9167,3.9302,3.9167,3.9302,83200.0
2011-10-05 12:35:00,5.85,5.85,5.81,5.81,204400.0,3.9302,3.9302,3.9033,3.9033,204400.0
2011-10-05 12:40:00,5.81,5.84,5.81,5.83,111600.0,3.9033,3.9234,3.9033,3.9167,111600.0
2011-10-05 12:45:00,5.83,5.85,5.82,5.84,108800.0,3.9167,3.9302,3.91,3.9234,108800.0
2011-10-05 12:50:00,5.84,5.85,5.84,5.85,98000.0,3.9234,3.9302,3.9234,3.9302,98000.0
2011-10-05 12:55:00,5.85,5.86,5.84,5.86,91600.0,3.9302,3.9369,3.9234,3.9369,91600.0
2011-10-05 13:00:00,5.86,5.88,5.86,5.88,78400.0,3.9369,3.9503,3.9369,3.9503,78400.0
2011-10-05 13:05:00,5.88,5.9,5.88,5.9,82400.0,3.9503,3.9638,3.9503,3.9638,82400.0
2011-10-05 13:10:00,5.9,5.9,5.87,5.87,107600.0,3.9638,3.9638,3.9436,3.9436,107600.0
2011-10-05 13:15:00,5.87,5.9,5.87,5.89,77200.0,3.9436,3.9638,3.9436,3.957,77200.0
2011-10-05 13:20:00,5.89,5.9,5.88,5.89,181600.0,3.957,3.9638,3.9503,3.957,181600.0
2011-10-05 13:25:00,5.89,5.9,5.88,5.9,62000.0,3.957,3.9638,3.9503,3.9638,62000.0
2011-10-05 13:30:00,5.9,5.91,5.89,5.91,98400.0,3.9638,3.9705,3.957,3.9705,98400.0
2011-10-05 13:35:00,5.9,5.91,5.89,5.9,69600.0,3.9638,3.9705,3.957,3.9638,69600.0
2011-10-05 13:40:00,5.9,5.92,5.9,5.92,52400.0,3.9638,3.9772,3.9638,3.9772,52400.0
2011-10-05 13:45:00,5.92,5.93,5.92,5.92,63200.0,3.9772,3.9839,3.9772,3.9772,63200.0
2011-10-05 13:50:00,5.92,5.94,5.92,5.94,101200.0,3.9772,3.9906,3.9772,3.9906,101200.0
2011-10-05 13:55:00,5.94,5.95,5.93,5.95,62400.0,3.9906,3.9973,3.9839,3.9973,62400.0
2011-10-05 14:00:00,5.95,5.96,5.93,5.95,100000.0,3.9973,4.0041,3.9839,3.9973,100000.0
2011-10-05 14:05:00,5.95,5.95,5.93,5.94,50400.0,3.9973,3.9973,3.9839,3.9906,50400.0
2011-10-05 14:10:00,5.93,5.94,5.93,5.93,70400.0,3.9839,3.9906,3.9839,3.9839,70400.0
2011-10-05 14:15:00,5.93,5.95,5.93,5.95,51200.0,3.9839,3.9973,3.9839,3.9973,51200.0
2011-10-05 14:20:00,5.95,5.96,5.94,5.96,86400.0,3.9973,4.0041,3.9906,4.0041,86400.0
2011-10-05 14:25:00,5.96,5.96,5.95,5.96,116400.0,4.0041,4.0041,3.9973,4.0041,116400.0
2011-10-05 14:30:00,5.96,5.96,5.93,5.93,167600.0,4.0041,4.0041,3.9839,3.9839,167600.0
2011-10-05 14:35:00,5.93,5.94,5.93,5.94,109200.0,3.9839,3.9906,3.9839,3.9906,109200.0
2011-10-05 14:40:00,5.94,5.95,5.94,5.95,72000.0,3.9906,3.9973,3.9906,3.9973,72000.0
2011-10-05 14:45:00,5.95,5.97,5.95,5.97,139600.0,3.9973,4.0108,3.9973,4.0108,139600.0
2011-10-05 14:50:00,5.97,5.97,5.96,5.97,136800.0,4.0108,4.0108,4.0041,4.0108,136800.0
2011-10-05 14:55:00,5.97,5.97,5.96,5.96,153600.0,4.0108,4.0108,4.0041,4.0041,153600.0
2011-10-05 15:00:00,5.96,5.97,5.94,5.95,212800.0,4.0041,4.0108,3.9906,3.9973,212800.0
2011-10-05 15:05:00,5.95,5.95,5.93,5.93,183600.0,3.9973,3.9973,3.9839,3.9839,183600.0
2011-10-05 15:10:00,5.93,5.95,5.93,5.95,124400.0,3.9839,3.9973,3.9839,3.9973,124400.0
2011-10-05 15:15:00,5.95,5.96,5.95,5.96,222800.0,3.9973,4.0041,3.9973,4.0041,222800.0
2011-10-05 15:20:00,5.96,5.96,5.92,5.93,146800.0,4.0041,4.0041,3.9772,3.9839,146800.0
2011-10-05 15:25:00,5.93,5.94,5.92,5.93,240000.0,3.9839,3.9906,3.9772,3.9839,240000.0
2011-10-05 15:30:00,5.93,5.98,5.93,5.97,195600.0,3.9839,4.0175,3.9839,4.0108,195600.0
2011-10-05 15:35:00,5.97,6.0,5.97,6.0,259600.0,4.0108,4.0309,4.0108,4.0309,259600.0
2011-10-05 15:40:00,6.0,6.0,5.97,5.99,353600.0,4.0309,4.0309,4.0108,4.0242,353600.0
2011-10-05 15:45:00,5.99,5.99,5.96,5.96,458400.0,4.0242,4.0242,4.0041,4.0041,458400.0
2011-10-05 15:50:00,5.96,5.98,5.96,5.97,565200.0,4.0041,4.0175,4.0041,4.0108,565200.0
2011-10-05 15:55:00,5.97,5.98,5.97,5.97,773600.0,4.0108,4.0175,4.0108,4.0108,773600.0
2011-10-06 09:30:00,5.94,6.0,5.94,6.0,111600.0,3.9906,4.0309,3.9906,4.0309,111600.0
2011-10-06 09:35:00,6.0,6.0,5.97,5.99,84400.0,4.0309,4.0309,4.0108,4.0242,84400.0
2011-10-06 09:40:00,5.99,6.03,5.99,6.03,74400.0,4.0242,4.0511,4.0242,4.0511,74400.0
2011-10-06 09:45:00,6.02,6.03,6.0,6.03,160800.0,4.0444,4.0511,4.0309,4.0511,160800.0
2011-10-06 09:50:00,6.03,6.03,5.99,5.99,240400.0,4.0511,4.0511,4.0242,4.0242,240400.0
2011-10-06 09:55:00,6.0,6.0,5.97,5.99,107200.0,4.0309,4.0309,4.0108,4.0242,107200.0
2011-10-06 10:00:00,5.99,6.0,5.96,5.99,116400.0,4.0242,4.0309,4.0041,4.0242,116400.0
2011-10-06 10:05:00,5.99,6.03,5.99,6.02,274000.0,4.0242,4.0511,4.0242,4.0444,274000.0
2011-10-06 10:10:00,6.02,6.05,6.02,6.04,241600.0,4.0444,4.0645,4.0444,4.0578,241600.0
2011-10-06 10:15:00,6.04,6.04,6.02,6.04,137600.0,4.0578,4.0578,4.0444,4.0578,137600.0
2011-10-06 10:20:00,6.04,6.05,6.03,6.04,151200.0,4.0578,4.0645,4.0511,4.0578,151200.0
2011-10-06 10:25:00,6.04,6.05,6.03,6.03,125600.0,4.0578,4.0645,4.0511,4.0511,125600.0
2011-10-06 10:30:00,6.03,6.04,6.03,6.03,148800.0,4.0511,4.0578,4.0511,4.0511,148800.0
2011-10-06 10:35:00,6.03,6.05,6.02,6.03,174400.0,4.0511,4.0645,4.0444,4.0511,174400.0
2011-10-06 10:40:00,6.03,6.03,6.01,6.02,123200.0,4.0511,4.0511,4.0377,4.0444,123200.0
2011-10-06 10:45:00,6.02,6.02,5.99,5.99,143600.0,4.0444,4.0444,4.0242,4.0242,143600.0
2011-10-06 10:50:00,5.99,6.02,5.98,6.01,123200.0,4.0242,4.0444,4.0175,4.0377,123200.0
2011-10-06 10:55:00,6.01,6.02,6.0,6.01,135200.0,4.0377,4.0444,4.0309,4.0377,135200.0
2011-10-06 11:00:00,6.02,6.02,6.0,6.02,131200.0,4.0444,4.0444,4.0309,4.0444,131200.0
2011-10-06 11:05:00,6.02,6.03,6.02,6.03,143600.0,4.0444,4.0511,4.0444,4.0511,143600.0
2011-10-06 11:10:00,6.03,6.04,6.02,6.04,103200.0,4.0511,4.0578,4.0444,4.0578,103200.0
2011-10-06 11:15:00,6.04,6.04,6.01,6.01,108000.0,4.0578,4.0578,4.0377,4.0377,108000.0
2011-10-06 11:20:00,6.01,6.01,5.99,6.0,84400.0,4.0377,4.0377,4.0242,4.0309,84400.0
2011-10-06 11:25:00,6.0,6.01,6.0,6.0,117600.0,4.0309,4.0377,4.0309,4.0309,117600.0
2011-10-06 11:30:00,6.0,6.0,5.99,6.0,194800.0,4.0309,4.0309,4.0242,4.0309,194800.0
2011-10-06 11:35:00,6.0,6.01,5.99,6.01,119200.0,4.0309,4.0377,4.0242,4.0377,119200.0
2011-10-06 11:40:00,6.01,6.02,6.0,6.02,140000.0,4.0377,4.0444,4.0309,4.0444,140000.0
2011-10-06 11:45:00,6.02,6.02,6.0,6.01,258000.0,4.0444,4.0444,4.0309,4.0377,258000.0
2011-10-06 11:50:00,6.01,6.02,6.0,6.0,290400.0,4.0377,4.0444,4.0309,4.0309,290400.0
2011-10-06 11:55:00,6.0,6.0,6.0,6.0,116400.0,4.0309,4.0309,4.0309,4.0309,116400.0
2011-10-06 12:00:00,6.0,6.0,5.99,6.0,76000.0,4.0309,4.0309,4.0242,4.0309,76000.0
2011-10-06 12:05:00,6.0,6.0,5.99,6.0,165200.0,4.0309,4.0309,4.0242,4.0309,165200.0
2011-10-06 12:10:00,5.99,6.01,5.99,6.01,222400.0,4.0242,4.0377,4.0242,4.0377,222400.0
2011-10-06 12:15:00,6.01,6.03,6.0,6.02,137600.0,4.0377,4.0511,4.0309,4.0444,137600.0
2011-10-06 12:20:00,6.03,6.03,6.01,6.02,163600.0,4.0511,4.0511,4.0377,4.0444,163600.0
2011-10-06 12:25:00,6.02,6.02,6.01,6.02,94000.0,4.0444,4.0444,4.0377,4.0444,94000.0
2011-10-06 12:30:00,6.02,6.03,6.02,6.02,134400.0,4.0444,4.0511,4.0444,4.0444,134400.0
2011-10-06 12:35:00,6.02,6.02,6.01,6.01,106400.0,4.0444,4.0444,4.0377,4.0377,106400.0
2011-10-06 12:40:00,6.01,6.02,6.0,6.0,65600.0,4.0377,4.0444,4.0309,4.0309,65600.0
2011-10-06 12:45:00,6.0,6.0,5.99,6.0,71200.0,4.0309,4.0309,4.0242,4.0309,71200.0
2011-10-06 12:50:00,6.0,6.0,5.99,6.0,78400.0,4.0309,4.0309,4.0242,4.0309,78400.0
2011-10-06 12:55:00,5.99,6.0,5.99,5.99,70000.0,4.0242,4.0309,4.0242,4.0242,70000.0
2011-10-06 13:00:00,5.99,5.99,5.98,5.98,83600.0,4.0242,4.0242,4.0175,4.0175,83600.0
2011-10-06 13:05:00,5.98,5.98,5.96,5.98,132800.0,4.0175,4.0175,4.0041,4.0175,132800.0
2011-10-06 13:10:00,5.98,5.99,5.98,5.99,60800.0,4.0175,4.0242,4.0175,4.0242,60800.0
2011-10-06 13:15:00,5.99,5.99,5.98,5.99,69600.0,4.0242,4.0242,4.0175,4.0242,69600.0
2011-10-06 13:20:00,5.99,6.0,5.98,5.99,90800.0,4.0242,4.0309,4.0175,4.0242,90800.0
2011-10-06 13:25:00,5.99,6.0,5.97,5.97,97200.0,4.0242,4.0309,4.0108,4.0108,97200.0
2011-10-06 13:30:00,5.97,5.98,5.97,5.98,98400.0,4.0108,4.0175,4.0108,4.0175,98400.0
2011-10-06 13:35:00,5.98,5.98,5.96,5.96,92800.0,4.0175,4.0175,4.0041,4.0041,92800.0
2011-10-06 13:40:00,5.97,5.98,5.97,5.97,182800.0,4.0108,4.0175,4.0108,4.0108,182800.0
2011-10-06 13:45:00,5.97,6.0,5.97,5.99,154800.0,4.0108,4.0309,4.0108,4.0242,154800.0
2011-10-06 13:50:00,5.99,6.0,5.99,5.99,86400.0,4.0242,4.0309,4.0242,4.0242,86400.0
2011-10-06 13:55:00,5.99,6.0,5.99,6.0,241600.0,4.0242,4.0309,4.0242,4.0309,241600.0
2011-10-06 14:00:00,6.0,6.0,5.98,6.0,152400.0,4.0309,4.0309,4.0175,4.0309,152400.0
2011-10-06 14:05:00,6.0,6.0,6.0,6.0,111600.0,4.0309,4.0309,4.0309,4.0309,111600.0
2011-10-06 14:10:00,6.0,6.0,6.0,6.0,49600.0,4.0309,4.0309,4.0309,4.0309,49600.0
2011-10-06 14:15:00,6.0,6.0,5.99,5.99,484400.0,4.0309,4.0309,4.0242,4.0242,484400.0
2011-10-06 14:20:00,5.99,6.0,5.99,5.99,241600.0,4.0242,4.0309,4.0242,4.0242,241600.0
2011-10-06 14:25:00,5.99,6.0,5.98,5.99,178400.0,4.0242,4.0309,4.0175,4.0242,178400.0
2011-10-06 14:30:00,5.99,5.99,5.94,5.94,336000.0,4.0242,4.0242,3.9906,3.9906,336000.0
2011-10-06 14:35:00,5.94,5.96,5.94,5.95,227200.0,3.9906,4.0041,3.9906,3.9973,227200.0
2011-10-06 14:40:00,5.95,5.95,5.94,5.95,258400.0,3.9973,3.9973,3.9906,3.9973,258400.0
2011-10-06 14:45:00,5.95,5.95,5.93,5.94,296800.0,3.9973,3.9973,3.9839,3.9906,296800.0
2011-10-06 14:50:00,5.94,5.96,5.93,5.96,148400.0,3.9906,4.0041,3.9839,4.0041,148400.0
2011-10-06 14:55:00,5.96,5.98,5.95,5.98,96000.0,4.0041,4.0175,3.9973,4.0175,96000.0
2011-10-06 15:00:00,5.98,5.98,5.96,5.97,172800.0,4.0175,4.0175,4.0041,4.0108,172800.0
2011-10-06 15:05:00,5.97,5.98,5.96,5.98,230400.0,4.0108,4.0175,4.0041,4.0175,230400.0
2011-10-06 15:10:00,5.98,5.98,5.96,5.96,136400.0,4.0175,4.0175,4.0041,4.0041,136400.0
2011-10-06 15:15:00,5.96,5.97,5.95,5.95,202800.0,4.0041,4.0108,3.9973,3.9973,202800.0
2011-10-06 15:20:00,5.95,5.96,5.95,5.96,240800.0,3.9973,4.0041,3.9973,4.0041,240800.0
2011-10-06 15:25:00,5.95,6.0,5.95,5.99,600400.0,3.9973,4.0309,3.9973,4.0242,600400.0
2011-10-06 15:30:00,5.99,6.0,5.98,5.98,259200.0,4.0242,4.0309,4.0175,4.0175,259200.0
2011-10-06 15:35:00,5.98,6.0,5.98,6.0,372000.0,4.0175,4.0309,4.0175,4.0309,372000.0
2011-10-06 15:40:00,6.0,6.03,5.99,6.03,630400.0,4.0309,4.0511,4.0242,4.0511,630400.0
2011-10-06 15:45:00,6.03,6.03,6.0,6.01,1078000.0,4.0511,4.0511,4.0309,4.0377,1078000.0
2011-10-06 15:50:00,6.01,6.01,5.99,6.0,457600.0,4.0377,4.0377,4.0242,4.0309,457600.0
2011-10-06 15:55:00,6.0,6.02,6.0,6.02,973600.0,4.0309,4.0444,4.0309,4.0444,973600.0
2011-10-07 09:30:00,6.08,6.16,6.06,6.11,314400.0,4.0847,4.1384,4.0712,4.1048,314400.0
2011-10-07 09:35:00,6.1,6.12,6.07,6.08,194800.0,4.0981,4.1116,4.078,4.0847,194800.0
2011-10-07 09:40:00,6.08,6.1,6.07,6.09,113200.0,4.0847,4.0981,4.078,4.0914,113200.0
2011-10-07 09:45:00,6.09,6.12,6.08,6.11,198000.0,4.0914,4.1116,4.0847,4.1048,198000.0
2011-10-07 09:50:00,6.1,6.11,6.08,6.09,246000.0,4.0981,4.1048,4.0847,4.0914,246000.0
2011-10-07 09:55:00,6.09,6.1,6.09,6.1,96400.0,4.0914,4.0981,4.0914,4.0981,96400.0
2011-10-07 10:00:00,6.1,6.1,6.07,6.09,143600.0,4.0981,4.0981,4.078,4.0914,143600.0
2011-10-07 10:05:00,6.09,6.1,6.08,6.09,153600.0,4.0914,4.0981,4.0847,4.0914,153600.0
2011-10-07 10:10:00,6.08,6.11,6.08,6.1,318400.0,4.0847,4.1048,4.0847,4.0981,318400.0
2011-10-07 10:15:00,6.1,6.11,6.1,6.1,131600.0,4.0981,4.1048,4.0981,4.0981,131600.0
2011-10-07 10:20:00,6.1,6.12,6.1,6.12,109200.0,4.0981,4.1116,4.0981,4.1116,109200.0
2011-10-07 10:25:00,6.12,6.12,6.11,6.11,119200.0,4.1116,4.1116,4.1048,4.1048,119200.0
2011-10-07 10:30:00,6.11,6.12,6.11,6.11,163600.0,4.1048,4.1116,4.1048,4.1048,163600.0
2011-10-07 10:35:00,6.11,6.12,6.1,6.12,106800.0,4.1048,4.1116,4.0981,4.1116,106800.0
2011-10-07 10:40:00,6.12,6.13,6.12,6.12,161200.0,4.1116,4.1183,4.1116,4.1116,161200.0
2011-10-07 10:45:00,6.12,6.13,6.11,6.11,164400.0,4.1116,4.1183,4.1048,4.1048,164400.0
2011-10-07 10:50:00,6.11,6.12,6.11,6.11,164400.0,4.1048,4.1116,4.1048,4.1048,164400.0
2011-10-07 10:55:00,6.11,6.12,6.1,6.11,111600.0,4.1048,4.1116,4.0981,4.1048,111600.0
2011-10-07 11:00:00,6.11,6.11,6.09,6.09,161600.0,4.1048,4.1048,4.0914,4.0914,161600.0
2011-10-07 11:05:00,6.09,6.11,6.09,6.11,262400.0,4.0914,4.1048,4.0914,4.1048,262400.0
2011-10-07 11:10:00,6.11,6.12,6.06,6.07,278400.0,4.1048,4.1116,4.0712,4.078,278400.0
2011-10-07 11:15:00,6.07,6.1,6.07,6.1,104400.0,4.078,4.0981,4.078,4.0981,104400.0
2011-10-07 11:20:00,6.09,6.11,6.06,6.11,134800.0,4.0914,4.1048,4.0712,4.1048,134800.0
2011-10-07 11:25:00,6.11,6.12,6.11,6.11,202400.0,4.1048,4.1116,4.1048,4.1048,202400.0
2011-10-07 11:30:00,6.11,6.11,6.08,6.09,176800.0,4.1048,4.1048,4.0847,4.0914,176800.0
2011-10-07 11:35:00,6.09,6.09,6.08,6.08,105600.0,4.0914,4.0914,4.0847,4.0847,105600.0
2011-10-07 11:40:00,6.08,6.1,6.08,6.09,126800.0,4.0847,4.0981,4.0847,4.0914,126800.0
2011-10-07 11:45:00,6.09,6.1,6.07,6.08,114800.0,4.0914,4.0981,4.078,4.0847,114800.0
2011-10-07 11:50:00,6.08,6.11,6.08,6.11,121600.0,4.0847,4.1048,4.0847,4.1048,121600.0
2011-10-07 11:55:00,6.11,6.11,6.09,6.11,162800.0,4.1048,4.1048,4.0914,4.1048,162800.0
2011-10-07 12:00:00,6.11,6.11,6.08,6.1,322000.0,4.1048,4.1048,4.0847,4.0981,322000.0
2011-10-07 12:05:00,6.1,6.11,6.1,6.1,188400.0,4.0981,4.1048,4.0981,4.0981,188400.0
2011-10-07 12:10:00,6.11,6.11,6.07,6.1,134800.0,4.1048,4.1048,4.078,4.0981,134800.0
2011-10-07 12:15:00,6.1,6.1,6.06,6.06,147600.0,4.0981,4.0981,4.0712,4.0712,147600.0
2011-10-07 12:20:00,6.06,6.07,6.03,6.06,211600.0,4.0712,4.078,4.0511,4.0712,211600.0
2011-10-07 12:25:00,6.06,6.07,6.04,6.07,148000.0,4.0712,4.078,4.0578,4.078,148000.0
2011-10-07 12:30:00,6.07,6.07,6.06,6.06,152000.0,4.078,4.078,4.0712,4.0712,152000.0
2011-10-07 12:35:00,6.07,6.08,6.07,6.07,105600.0,4.078,4.0847,4.078,4.078,105600.0
2011-10-07 12:40:00,6.07,6.08,6.06,6.06,176400.0,4.078,4.0847,4.0712,4.0712,176400.0
2011-10-07 12:45:00,6.06,6.08,6.06,6.07,163600.0,4.0712,4.0847,4.0712,4.078,163600.0
2011-10-07 12:50:00,6.07,6.08,6.06,6.07,123600.0,4.078,4.0847,4.0712,4.078,123600.0
2011-10-07 12:55:00,6.07,6.07,6.05,6.05,80800.0,4.078,4.078,4.0645,4.0645,80800.0
2011-10-07 13:00:00,6.05,6.06,6.04,6.04,109200.0,4.0645,4.0712,4.0578,4.0578,109200.0
2011-10-07 13:05:00,6.04,6.04,6.02,6.03,70000.0,4.0578,4.0578,4.0444,4.0511,70000.0
2011-10-07 13:10:00,6.04,6.05,6.03,6.05,123200.0,4.0578,4.0645,4.0511,4.0645,123200.0
2011-10-07 13:15:00,6.05,6.06,6.05,6.05,97200.0,4.0645,4.0712,4.0645,4.0645,97200.0
2011-10-07 13:20:00,6.05,6.06,6.05,6.06,138800.0,4.0645,4.0712,4.0645,4.0712,138800.0
2011-10-07 13:25:00,6.06,6.07,6.05,6.05,59600.0,4.0712,4.078,4.0645,4.0645,59600.0
2011-10-07 13:30:00,6.05,6.06,6.05,6.05,144000.0,4.0645,4.0712,4.0645,4.0645,144000.0
2011-10-07 13:35:00,6.05,6.06,6.04,6.06,61600.0,4.0645,4.0712,4.0578,4.0712,61600.0
2011-10-07 13:40:00,6.06,6.06,6.05,6.05,96400.0,4.0712,4.0712,4.0645,4.0645,96400.0
2011-10-07 13:45:00,6.05,6.07,6.05,6.07,72000.0,4.0645,4.078,4.0645,4.078,72000.0
2011-10-07 13:50:00,6.07,6.07,6.06,6.07,54800.0,4.078,4.078,4.0712,4.078,54800.0
2011-10-07 13:55:00,6.07,6.09,6.07,6.09,115200.0,4.078,4.0914,4.078,4.0914,115200.0
2011-10-07 14:00:00,6.09,6.09,6.07,6.07,78000.0,4.0914,4.0914,4.078,4.078,78000.0
2011-10-07 14:05:00,6.07,6.08,6.06,6.08,80800.0,4.078,4.0847,4.0712,4.0847,80800.0
2011-10-07 14:10:00,6.08,6.08,6.06,6.07,64400.0,4.0847,4.0847,4.0712,4.078,64400.0
2011-10-07 14:15:00,6.07,6.08,6.06,6.07,147600.0,4.078,4.0847,4.0712,4.078,147600.0
2011-10-07 14:20:00,6.08,6.1,6.08,6.09,178000.0,4.0847,4.0981,4.0847,4.0914,178000.0
2011-10-07 14:25:00,6.09,6.11,6.09,6.09,186400.0,4.0914,4.1048,4.0914,4.0914,186400.0
2011-10-07 14:30:00,6.09,6.1,6.08,6.09,211600.0,4.0914,4.0981,4.0847,4.0914,211600.0
2011-10-07 14:35:00,6.1,6.1,6.08,6.08,256400.0,4.0981,4.0981,4.0847,4.0847,256400.0
2011-10-07 14:40:00,6.09,6.09,6.06,6.07,208400.0,4.0914,4.0914,4.0712,4.078,208400.0
2011-10-07 14:45:00,6.07,6.1,6.07,6.09,177200.0,4.078,4.0981,4.078,4.0914,177200.0
2011-10-07 14:50:00,6.09,6.09,6.08,6.09,231200.0,4.0914,4.0914,4.0847,4.0914,231200.0
2011-10-07 14:55:00,6.09,6.1,6.08,6.09,181200.0,4.0914,4.0981,4.0847,4.0914,181200.0
2011-10-07 15:00:00,6.09,6.09,6.08,6.09,234400.0,4.0914,4.0914,4.0847,4.0914,234400.0
2011-10-07 15:05:00,6.09,6.11,6.09,6.11,207600.0,4.0914,4.1048,4.0914,4.1048,207600.0
2011-10-07 15:10:00,6.11,6.11,6.09,6.1,261200.0,4.1048,4.1048,4.0914,4.0981,261200.0
2011-10-07 15:15:00,6.1,6.12,6.1,6.1,342000.0,4.0981,4.1116,4.0981,4.0981,342000.0
2011-10-07 15:20:00,6.1,6.13,6.1,6.12,296800.0,4.0981,4.1183,4.0981,4.1116,296800.0
2011-10-07 15:25:00,6.13,6.14,6.11,6.13,382400.0,4.1183,4.125,4.1048,4.1183,382400.0
2011-10-07 15:30:00,6.13,6.15,6.13,6.15,333200.0,4.1183,4.1317,4.1183,4.1317,333200.0
2011-10-07 15:35:00,6.15,6.15,6.13,6.13,350400.0,4.1317,4.1317,4.1183,4.1183,350400.0
2011-10-07 15:40:00,6.13,6.13,6.11,6.12,601600.0,4.1183,4.1183,4.1048,4.1116,601600.0
2011-10-07 15:45:00,6.12,6.12,6.1,6.11,788400.0,4.1116,4.1116,4.0981,4.1048,788400.0
2011-10-07 15:50:00,6.11,6.12,6.07,6.09,563600.0,4.1048,4.1116,4.078,4.0914,563600.0
2011-10-07 15:55:00,6.09,6.1,6.07,6.08,922800.0,4.0914,4.0981,4.078,4.0847,922800.0
2011-10-10 09:30:00,6.17,6.18,6.09,6.11,148000.0,4.1451,4.1519,4.0914,4.1048,148000.0
2011-10-10 09:35:00,6.11,6.13,6.09,6.09,182400.0,4.1048,4.1183,4.0914,4.0914,182400.0
2011-10-10 09:40:00,6.09,6.11,6.09,6.1,70400.0,4.0914,4.1048,4.0914,4.0981,70400.0
2011-10-10 09:45:00,6.1,6.1,6.09,6.09,92800.0,4.0981,4.0981,4.0914,4.0914,92800.0
2011-10-10 09:50:00,6.09,6.11,6.09,6.1,142400.0,4.0914,4.1048,4.0914,4.0981,142400.0
2011-10-10 09:55:00,6.1,6.12,6.1,6.12,427600.0,4.0981,4.1116,4.0981,4.1116,427600.0
2011-10-10 10:00:00,6.12,6.14,6.11,6.13,127200.0,4.1116,4.125,4.1048,4.1183,127200.0
2011-10-10 10:05:00,6.13,6.13,6.12,6.12,87200.0,4.1183,4.1183,4.1116,4.1116,87200.0
2011-10-10 10:10:00,6.12,6.13,6.12,6.13,115200.0,4.1116,4.1183,4.1116,4.1183,115200.0
2011-10-10 10:15:00,6.12,6.13,6.12,6.12,124400.0,4.1116,4.1183,4.1116,4.1116,124400.0
2011-10-10 10:20:00,6.12,6.14,6.12,6.13,111600.0,4.1116,4.125,4.1116,4.1183,111600.0
2011-10-10 10:25:00,6.13,6.18,6.13,6.17,784000.0,4.1183,4.1519,4.1183,4.1451,784000.0
2011-10-10 10:30:00,6.17,6.24,6.16,6.23,1234000.0,4.1451,4.1922,4.1384,4.1855,1234000.0
2011-10-10 10:35:00,6.23,6.24,6.2,6.22,672800.0,4.1855,4.1922,4.1653,4.1787,672800.0
2011-10-10 10:40:00,6.23,6.26,6.22,6.23,399600.0,4.1855,4.2056,4.1787,4.1855,399600.0
2011-10-10 10:45:00,6.23,6.24,6.19,6.19,499600.0,4.1855,4.1922,4.1586,4.1586,499600.0
2011-10-10 10:50:00,6.19,6.19,6.15,6.16,392800.0,4.1586,4.1586,4.1317,4.1384,392800.0
2011-10-10 10:55:00,6.16,6.16,6.15,6.16,130400.0,4.1384,4.1384,4.1317,4.1384,130400.0
2011-10-10 11:00:00,6.16,6.16,6.15,6.15,211600.0,4.1384,4.1384,4.1317,4.1317,211600.0
2011-10-10 11:05:00,6.15,6.18,6.15,6.16,177200.0,4.1317,4.1519,4.1317,4.1384,177200.0
2011-10-10 11:10:00,6.17,6.17,6.15,6.16,90000.0,4.1451,4.1451,4.1317,4.1384,90000.0
2011-10-10 11:15:00,6.16,6.17,6.16,6.17,35600.0,4.1384,4.1451,4.1384,4.1451,35600.0
2011-10-10 11:20:00,6.17,6.17,6.16,6.16,104400.0,4.1451,4.1451,4.1384,4.1384,104400.0
2011-10-10 11:25:00,6.17,6.17,6.16,6.17,108800.0,4.1451,4.1451,4.1384,4.1451,108800.0
2011-10-10 11:30:00,6.17,6.17,6.16,6.16,144400.0,4.1451,4.1451,4.1384,4.1384,144400.0
2011-10-10 11:35:00,6.16,6.17,6.15,6.16,153200.0,4.1384,4.1451,4.1317,4.1384,153200.0
2011-10-10 11:40:00,6.16,6.16,6.16,6.16,97200.0,4.1384,4.1384,4.1384,4.1384,97200.0
2011-10-10 11:45:00,6.16,6.16,6.14,6.14,110400.0,4.1384,4.1384,4.125,4.125,110400.0
2011-10-10 11:50:00,6.14,6.14,6.13,6.13,49200.0,4.125,4.125,4.1183,4.1183,49200.0
2011-10-10 11:55:00,6.13,6.13,6.13,6.13,62400.0,4.1183,4.1183,4.1183,4.1183,62400.0
2011-10-10 12:00:00,6.13,6.13,6.11,6.11,163200.0,4.1183,4.1183,4.1048,4.1048,163200.0
2011-10-10 12:05:00,6.11,6.13,6.11,6.12,107200.0,4.1048,4.1183,4.1048,4.1116,107200.0
2011-10-10 12:10:00,6.12,6.14,6.12,6.14,40400.0,4.1116,4.125,4.1116,4.125,40400.0
2011-10-10 12:15:00,6.14,6.14,6.13,6.14,37600.0,4.125,4.125,4.1183,4.125,37600.0
2011-10-10 12:20:00,6.14,6.14,6.13,6.14,44000.0,4.125,4.125,4.1183,4.125,44000.0
2011-10-10 12:25:00,6.14,6.15,6.14,6.14,87600.0,4.125,4.1317,4.125,4.125,87600.0
2011-10-10 12:30:00,6.14,6.14,6.13,6.14,32800.0,4.125,4.125,4.1183,4.125,32800.0
2011-10-10 12:35:00,6.14,6.14,6.12,6.12,91600.0,4.125,4.125,4.1116,4.1116,91600.0
2011-10-10 12:40:00,6.12,6.13,6.12,6.12,78000.0,4.1116,4.1183,4.1116,4.1116,78000.0
2011-10-10 12:45:00,6.12,6.12,6.11,6.12,62000.0,4.1116,4.1116,4.1048,4.1116,62000.0
2011-10-10 12:50:00,6.12,6.13,6.12,6.12,49200.0,4.1116,4.1183,4.1116,4.1116,49200.0
2011-10-10 12:55:00,6.12,6.12,6.12,6.12,13600.0,4.1116,4.1116,4.1116,4.1116,13600.0
2011-10-10 13:00:00,6.12,6.13,6.12,6.13,72400.0,4.1116,4.1183,4.1116,4.1183,72400.0
2011-10-10 13:05:00,6.13,6.14,6.12,6.12,182400.0,4.1183,4.125,4.1116,4.1116,182400.0
2011-10-10 13:10:00,6.12,6.13,6.12,6.12,40800.0,4.1116,4.1183,4.1116,4.1116,40800.0
2011-10-10 13:15:00,6.12,6.13,6.12,6.13,49200.0,4.1116,4.1183,4.1116,4.1183,49200.0
2011-10-10 13:20:00,6.13,6.14,6.13,6.14,119600.0,4.1183,4.125,4.1183,4.125,119600.0
2011-10-10 13:25:00,6.14,6.14,6.13,6.13,235600.0,4.125,4.125,4.1183,4.1183,235600.0
2011-10-10 13:30:00,6.13,6.13,6.12,6.12,84000.0,4.1183,4.1183,4.1116,4.1116,84000.0
2011-10-10 13:35:00,6.12,6.13,6.12,6.13,55200.0,4.1116,4.1183,4.1116,4.1183,55200.0
2011-10-10 13:40:00,6.13,6.13,6.11,6.12,117200.0,4.1183,4.1183,4.1048,4.1116,117200.0
2011-10-10 13:45:00,6.12,6.12,6.11,6.11,25200.0,4.1116,4.1116,4.1048,4.1048,25200.0
2011-10-10 13:50:00,6.11,6.12,6.11,6.12,47200.0,4.1048,4.1116,4.1048,4.1116,47200.0
2011-10-10 13:55:00,6.12,6.12,6.12,6.12,73200.0,4.1116,4.1116,4.1116,4.1116,73200.0
2011-10-10 14:00:00,6.12,6.12,6.11,6.12,120000.0,4.1116,4.1116,4.1048,4.1116,120000.0
2011-10-10 14:05:00,6.12,6.12,6.11,6.11,97200.0,4.1116,4.1116,4.1048,4.1048,97200.0
2011-10-10 14:10:00,6.11,6.12,6.11,6.12,56800.0,4.1048,4.1116,4.1048,4.1116,56800.0
2011-10-10 14:15:00,6.12,6.12,6.11,6.11,80800.0,4.1116,4.1116,4.1048,4.1048,80800.0
2011-10-10 14:20:00,6.11,6.12,6.11,6.11,46400.0,4.1048,4.1116,4.1048,4.1048,46400.0
2011-10-10 14:25:00,6.11,6.11,6.1,6.11,126400.0,4.1048,4.1048,4.0981,4.1048,126400.0
2011-10-10 14:30:00,6.11,6.11,6.11,6.11,70400.0,4.1048,4.1048,4.1048,4.1048,70400.0
2011-10-10 14:35:00,6.11,6.11,6.11,6.11,71600.0,4.1048,4.1048,4.1048,4.1048,71600.0
2011-10-10 14:40:00,6.11,6.11,6.1,6.1,90800.0,4.1048,4.1048,4.0981,4.0981,90800.0
2011-10-10 14:45:00,6.1,6.1,6.1,6.1,56800.0,4.0981,4.0981,4.0981,4.0981,56800.0
2011-10-10 14:50:00,6.1,6.11,6.1,6.11,71200.0,4.0981,4.1048,4.0981,4.1048,71200.0
2011-10-10 14:55:00,6.11,6.12,6.11,6.12,60400.0,4.1048,4.1116,4.1048,4.1116,60400.0
2011-10-10 15:00:00,6.12,6.12,6.11,6.12,60400.0,4.1116,4.1116,4.1048,4.1116,60400.0
2011-10-10 15:05:00,6.12,6.12,6.1,6.11,109200.0,4.1116,4.1116,4.0981,4.1048,109200.0
2011-10-10 15:10:00,6.11,6.11,6.09,6.1,118000.0,4.1048,4.1048,4.0914,4.0981,118000.0
2011-10-10 15:15:00,6.1,6.11,6.09,6.1,105200.0,4.0981,4.1048,4.0914,4.0981,105200.0
2011-10-10 15:20:00,6.1,6.1,6.07,6.08,319200.0,4.0981,4.0981,4.078,4.0847,319200.0
2011-10-10 15:25:00,6.08,6.1,6.07,6.09,204800.0,4.0847,4.0981,4.078,4.0914,204800.0
2011-10-10 15:30:00,6.09,6.11,6.08,6.1,218400.0,4.0914,4.1048,4.0847,4.0981,218400.0
2011-10-10 15:35:00,6.1,6.11,6.08,6.1,252400.0,4.0981,4.1048,4.0847,4.0981,252400.0
2011-10-10 15:40:00,6.1,6.11,6.08,6.11,209600.0,4.0981,4.1048,4.0847,4.1048,209600.0
2011-10-10 15:45:00,6.12,6.13,6.11,6.13,273200.0,4.1116,4.1183,4.1048,4.1183,273200.0
2011-10-10 15:50:00,6.12,6.14,6.12,6.14,275600.0,4.1116,4.125,4.1116,4.125,275600.0
2011-10-10 15:55:00,6.13,6.14,6.12,6.14,746400.0,4.1183,4.125,4.1116,4.125,746400.0
2011-10-11 09:30:00,6.13,6.14,6.09,6.09,265200.0,4.1183,4.125,4.0914,4.0914,265200.0
2011-10-11 09:35:00,6.1,6.11,6.07,6.08,135200.0,4.0981,4.1048,4.078,4.0847,135200.0
2011-10-11 09:40:00,6.1,6.12,6.08,6.12,127600.0,4.0981,4.1116,4.0847,4.1116,127600.0
2011-10-11 09:45:00,6.11,6.14,6.1,6.13,198000.0,4.1048,4.125,4.0981,4.1183,198000.0
2011-10-11 09:50:00,6.13,6.13,6.11,6.12,126000.0,4.1183,4.1183,4.1048,4.1116,126000.0
2011-10-11 09:55:00,6.12,6.13,6.11,6.11,169600.0,4.1116,4.1183,4.1048,4.1048,169600.0
2011-10-11 10:00:00,6.11,6.12,6.1,6.11,134800.0,4.1048,4.1116,4.0981,4.1048,134800.0
2011-10-11 10:05:00,6.11,6.12,6.11,6.12,122000.0,4.1048,4.1116,4.1048,4.1116,122000.0
2011-10-11 10:10:00,6.12,6.13,6.12,6.12,183200.0,4.1116,4.1183,4.1116,4.1116,183200.0
2011-10-11 10:15:00,6.12,6.14,6.11,6.14,92000.0,4.1116,4.125,4.1048,4.125,92000.0
2011-10-11 10:20:00,6.14,6.17,6.13,6.17,289200.0,4.125,4.1451,4.1183,4.1451,289200.0
2011-10-11 10:25:00,6.17,6.19,6.17,6.18,291600.0,4.1451,4.1586,4.1451,4.1519,291600.0
2011-10-11 10:30:00,6.18,6.18,6.17,6.18,115200.0,4.1519,4.1519,4.1451,4.1519,115200.0
2011-10-11 10:35:00,6.18,6.18,6.16,6.17,92000.0,4.1519,4.1519,4.1384,4.1451,92000.0
2011-10-11 10:40:00,6.17,6.17,6.13,6.15,116400.0,4.1451,4.1451,4.1183,4.1317,116400.0
2011-10-11 10:45:00,6.15,6.15,6.14,6.14,108000.0,4.1317,4.1317,4.125,4.125,108000.0
2011-10-11 10:50:00,6.14,6.15,6.13,6.14,170800.0,4.125,4.1317,4.1183,4.125,170800.0
2011-10-11 10:55:00,6.14,6.14,6.13,6.13,82800.0,4.125,4.125,4.1183,4.1183,82800.0
2011-10-11 11:00:00,6.13,6.14,6.12,6.14,139200.0,4.1183,4.125,4.1116,4.125,139200.0
2011-10-11 11:05:00,6.14,6.14,6.12,6.12,140400.0,4.125,4.125,4.1116,4.1116,140400.0
2011-10-11 11:10:00,6.12,6.13,6.11,6.13,119200.0,4.1116,4.1183,4.1048,4.1183,119200.0
2011-10-11 11:15:00,6.13,6.15,6.12,6.15,115600.0,4.1183,4.1317,4.1116,4.1317,115600.0
2011-10-11 11:20:00,6.15,6.15,6.13,6.14,90400.0,4.1317,4.1317,4.1183,4.125,90400.0
2011-10-11 11:25:00,6.14,6.15,6.14,6.14,106800.0,4.125,4.1317,4.125,4.125,106800.0
2011-10-11 11:30:00,6.14,6.16,6.13,6.13,378800.0,4.125,4.1384,4.1183,4.1183,378800.0
2011-10-11 11:35:00,6.13,6.14,6.13,6.13,65200.0,4.1183,4.125,4.1183,4.1183,65200.0
2011-10-11 11:40:00,6.13,6.15,6.13,6.15,80400.0,4.1183,4.1317,4.1183,4.1317,80400.0
2011-10-11 11:45:00,6.15,6.16,6.13,6.13,174400.0,4.1317,4.1384,4.1183,4.1183,174400.0
2011-10-11 11:50:00,6.13,6.14,6.12,6.12,88800.0,4.1183,4.125,4.1116,4.1116,88800.0
2011-10-11 11:55:00,6.12,6.13,6.12,6.12,92000.0,4.1116,4.1183,4.1116,4.1116,92000.0
2011-10-11 12:00:00,6.12,6.13,6.11,6.11,294000.0,4.1116,4.1183,4.1048,4.1048,294000.0
2011-10-11 12:05:00,6.11,6.11,6.1,6.1,337600.0,4.1048,4.1048,4.0981,4.0981,337600.0
2011-10-11 12:10:00,6.1,6.13,6.1,6.13,329600.0,4.0981,4.1183,4.0981,4.1183,329600.0
2011-10-11 12:15:00,6.13,6.14,6.12,6.14,68400.0,4.1183,4.125,4.1116,4.125,68400.0
2011-10-11 12:20:00,6.14,6.14,6.13,6.14,43200.0,4.125,4.125,4.1183,4.125,43200.0
2011-10-11 12:25:00,6.14,6.14,6.13,6.13,144800.0,4.125,4.125,4.1183,4.1183,144800.0
2011-10-11 12:30:00,6.13,6.13,6.09,6.1,189600.0,4.1183,4.1183,4.0914,4.0981,189600.0
2011-10-11 12:35:00,6.1,6.11,6.1,6.1,92800.0,4.0981,4.1048,4.0981,4.0981,92800.0
2011-10-11 12:40:00,6.11,6.12,6.1,6.11,241200.0,4.1048,4.1116,4.0981,4.1048,241200.0
2011-10-11 12:45:00,6.11,6.12,6.11,6.11,38800.0,4.1048,4.1116,4.1048,4.1048,38800.0
2011-10-11 12:50:00,6.11,6.13,6.11,6.13,46400.0,4.1048,4.1183,4.1048,4.1183,46400.0
2011-10-11 12:55:00,6.13,6.15,6.13,6.15,35600.0,4.1183,4.1317,4.1183,4.1317,35600.0
2011-10-11 13:00:00,6.15,6.15,6.14,6.14,53600.0,4.1317,4.1317,4.125,4.125,53600.0
2011-10-11 13:05:00,6.14,6.16,6.14,6.16,49200.0,4.125,4.1384,4.125,4.1384,49200.0
2011-10-11 13:10:00,6.16,6.16,6.13,6.14,76400.0,4.1384,4.1384,4.1183,4.125,76400.0
2011-10-11 13:15:00,6.14,6.15,6.14,6.14,86400.0,4.125,4.1317,4.125,4.125,86400.0
2011-10-11 13:20:00,6.15,6.16,6.15,6.15,100800.0,4.1317,4.1384,4.1317,4.1317,100800.0
2011-10-11 13:25:00,6.15,6.16,6.14,6.15,52800.0,4.1317,4.1384,4.125,4.1317,52800.0
2011-10-11 13:30:00,6.16,6.16,6.16,6.16,54800.0,4.1384,4.1384,4.1384,4.1384,54800.0
2011-10-11 13:35:00,6.16,6.17,6.16,6.17,39600.0,4.1384,4.1451,4.1384,4.1451,39600.0
2011-10-11 13:40:00,6.17,6.17,6.15,6.16,148800.0,4.1451,4.1451,4.1317,4.1384,148800.0
2011-10-11 13:45:00,6.16,6.17,6.15,6.16,67600.0,4.1384,4.1451,4.1317,4.1384,67600.0
2011-10-11 13:50:00,6.16,6.18,6.16,6.17,58000.0,4.1384,4.1519,4.1384,4.1451,58000.0
2011-10-11 13:55:00,6.17,6.18,6.17,6.18,64800.0,4.1451,4.1519,4.1451,4.1519,64800.0
2011-10-11 14:00:00,6.18,6.18,6.18,6.18,36000.0,4.1519,4.1519,4.1519,4.1519,36000.0
2011-10-11 14:05:00,6.18,6.18,6.18,6.18,43600.0,4.1519,4.1519,4.1519,4.1519,43600.0
2011-10-11 14:10:00,6.18,6.18,6.18,6.18,110400.0,4.1519,4.1519,4.1519,4.1519,110400.0
2011-10-11 14:15:00,6.18,6.19,6.18,6.18,62000.0,4.1519,4.1586,4.1519,4.1519,62000.0
2011-10-11 14:20:00,6.18,6.18,6.16,6.17,121200.0,4.1519,4.1519,4.1384,4.1451,121200.0
2011-10-11 14:25:00,6.17,6.18,6.17,6.17,111200.0,4.1451,4.1519,4.1451,4.1451,111200.0
2011-10-11 14:30:00,6.17,6.18,6.16,6.17,79200.0,4.1451,4.1519,4.1384,4.1451,79200.0
2011-10-11 14:35:00,6.17,6.18,6.15,6.15,60000.0,4.1451,4.1519,4.1317,4.1317,60000.0
2011-10-11 14:40:00,6.15,6.17,6.15,6.17,113600.0,4.1317,4.1451,4.1317,4.1451,113600.0
2011-10-11 14:45:00,6.17,6.17,6.17,6.17,58800.0,4.1451,4.1451,4.1451,4.1451,58800.0
2011-10-11 14:50:00,6.17,6.18,6.17,6.18,75600.0,4.1451,4.1519,4.1451,4.1519,75600.0
2011-10-11 14:55:00,6.18,6.19,6.18,6.19,95600.0,4.1519,4.1586,4.1519,4.1586,95600.0
2011-10-11 15:00:00,6.19,6.2,6.19,6.2,74400.0,4.1586,4.1653,4.1586,4.1653,74400.0
2011-10-11 15:05:00,6.2,6.21,6.19,6.2,81200.0,4.1653,4.172,4.1586,4.1653,81200.0
2011-10-11 15:10:00,6.2,6.21,6.2,6.21,52000.0,4.1653,4.172,4.1653,4.172,52000.0
2011-10-11 15:15:00,6.2,6.21,6.2,6.2,133200.0,4.1653,4.172,4.1653,4.1653,133200.0
2011-10-11 15:20:00,6.2,6.21,6.2,6.2,156000.0,4.1653,4.172,4.1653,4.1653,156000.0
2011-10-11 15:25:00,6.2,6.21,6.2,6.2,109600.0,4.1653,4.172,4.1653,4.1653,109600.0
2011-10-11 15:30:00,6.2,6.22,6.2,6.21,284800.0,4.1653,4.1787,4.1653,4.172,284800.0
2011-10-11 15:35:00,6.21,6.23,6.21,6.23,210800.0,4.172,4.1855,4.172,4.1855,210800.0
2011-10-11 15:40:00,6.23,6.23,6.22,6.23,269200.0,4.1855,4.1855,4.1787,4.1855,269200.0
2011-10-11 15:45:00,6.23,6.24,6.22,6.23,252400.0,4.1855,4.1922,4.1787,4.1855,252400.0
2011-10-11 15:50:00,6.23,6.24,6.22,6.23,294400.0,4.1855,4.1922,4.1787,4.1855,294400.0
2011-10-11 15:55:00,6.23,6.23,6.22,6.23,680000.0,4.1855,4.1855,4.1787,4.1855,680000.0
2011-10-12 09:30:00,6.25,6.35,6.23,6.33,521600.0,4.1989,4.2661,4.1855,4.2526,521600.0
2011-10-12 09:35:00,6.34,6.38,6.33,6.37,349600.0,4.2594,4.2862,4.2526,4.2795,349600.0
2011-10-12 09:40:00,6.37,6.45,6.36,6.4,626000.0,4.2795,4.3333,4.2728,4.2997,626000.0
2011-10-12 09:45:00,6.4,6.43,6.39,6.41,361200.0,4.2997,4.3198,4.2929,4.3064,361200.0
2011-10-12 09:50:00,6.41,6.44,6.4,6.44,208400.0,4.3064,4.3265,4.2997,4.3265,208400.0
2011-10-12 09:55:00,6.44,6.44,6.4,6.42,337600.0,4.3265,4.3265,4.2997,4.3131,337600.0
2011-10-12 10:00:00,6.42,6.42,6.38,6.41,507600.0,4.3131,4.3131,4.2862,4.3064,507600.0
2011-10-12 10:05:00,6.41,6.43,6.39,6.41,314000.0,4.3064,4.3198,4.2929,4.3064,314000.0
2011-10-12 10:10:00,6.4,6.43,6.38,6.43,310400.0,4.2997,4.3198,4.2862,4.3198,310400.0
2011-10-12 10:15:00,6.43,6.46,6.43,6.46,260400.0,4.3198,4.34,4.3198,4.34,260400.0
2011-10-12 10:20:00,6.46,6.47,6.44,6.44,323200.0,4.34,4.3467,4.3265,4.3265,323200.0
2011-10-12 10:25:00,6.44,6.44,6.41,6.42,319200.0,4.3265,4.3265,4.3064,4.3131,319200.0
2011-10-12 10:30:00,6.42,6.45,6.42,6.44,315600.0,4.3131,4.3333,4.3131,4.3265,315600.0
2011-10-12 10:35:00,6.44,6.45,6.44,6.44,126800.0,4.3265,4.3333,4.3265,4.3265,126800.0
2011-10-12 10:40:00,6.44,6.47,6.44,6.46,174000.0,4.3265,4.3467,4.3265,4.34,174000.0
2011-10-12 10:45:00,6.46,6.49,6.46,6.49,205600.0,4.34,4.3601,4.34,4.3601,205600.0
2011-10-12 10:50:00,6.49,6.49,6.45,6.45,504400.0,4.3601,4.3601,4.3333,4.3333,504400.0
2011-10-12 10:55:00,6.45,6.46,6.43,6.43,134400.0,4.3333,4.34,4.3198,4.3198,134400.0
2011-10-12 11:00:00,6.43,6.45,6.43,6.45,71200.0,4.3198,4.3333,4.3198,4.3333,71200.0
2011-10-12 11:05:00,6.45,6.45,6.41,6.41,212000.0,4.3333,4.3333,4.3064,4.3064,212000.0
2011-10-12 11:10:00,6.42,6.42,6.39,6.41,291600.0,4.3131,4.3131,4.2929,4.3064,291600.0
2011-10-12 11:15:00,6.41,6.42,6.41,6.42,192800.0,4.3064,4.3131,4.3064,4.3131,192800.0
2011-10-12 11:20:00,6.42,6.44,6.41,6.41,298800.0,4.3131,4.3265,4.3064,4.3064,298800.0
2011-10-12 11:25:00,6.41,6.44,6.41,6.44,102400.0,4.3064,4.3265,4.3064,4.3265,102400.0
2011-10-12 11:30:00,6.44,6.49,6.43,6.47,561600.0,4.3265,4.3601,4.3198,4.3467,561600.0
2011-10-12 11:35:00,6.47,6.49,6.47,6.49,230400.0,4.3467,4.3601,4.3467,4.3601,230400.0
2011-10-12 11:40:00,6.49,6.52,6.49,6.5,423200.0,4.3601,4.3803,4.3601,4.3669,423200.0
2011-10-12 11:45:00,6.5,6.5,6.47,6.47,278400.0,4.3669,4.3669,4.3467,4.3467,278400.0
2011-10-12 11:50:00,6.47,6.49,6.45,6.48,218400.0,4.3467,4.3601,4.3333,4.3534,218400.0
2011-10-12 11:55:00,6.48,6.5,6.47,6.5,182400.0,4.3534,4.3669,4.3467,4.3669,182400.0
2011-10-12 12:00:00,6.5,6.52,6.49,6.51,222400.0,4.3669,4.3803,4.3601,4.3736,222400.0
2011-10-12 12:05:00,6.5,6.51,6.48,6.49,172800.0,4.3669,4.3736,4.3534,4.3601,172800.0
2011-10-12 12:10:00,6.49,6.49,6.47,6.48,373600.0,4.3601,4.3601,4.3467,4.3534,373600.0
2011-10-12 12:15:00,6.48,6.48,6.47,6.48,57600.0,4.3534,4.3534,4.3467,4.3534,57600.0
2011-10-12 12:20:00,6.48,6.49,6.48,6.49,39200.0,4.3534,4.3601,4.3534,4.3601,39200.0
2011-10-12 12:25:00,6.49,6.49,6.47,6.48,224400.0,4.3601,4.3601,4.3467,4.3534,224400.0
2011-10-12 12:30:00,6.48,6.48,6.47,6.47,76400.0,4.3534,4.3534,4.3467,4.3467,76400.0
2011-10-12 12:35:00,6.47,6.48,6.47,6.47,109600.0,4.3467,4.3534,4.3467,4.3467,109600.0
2011-10-12 12:40:00,6.47,6.47,6.45,6.45,248000.0,4.3467,4.3467,4.3333,4.3333,248000.0
2011-10-12 12:45:00,6.45,6.45,6.45,6.45,67200.0,4.3333,4.3333,4.3333,4.3333,67200.0
2011-10-12 12:50:00,6.45,6.46,6.45,6.46,344800.0,4.3333,4.34,4.3333,4.34,344800.0
2011-10-12 12:55:00,6.46,6.46,6.45,6.45,110400.0,4.34,4.34,4.3333,4.3333,110400.0
2011-10-12 13:00:00,6.45,6.46,6.45,6.46,144400.0,4.3333,4.34,4.3333,4.34,144400.0
2011-10-12 13:05:00,6.46,6.47,6.46,6.46,101600.0,4.34,4.3467,4.34,4.34,101600.0
2011-10-12 13:10:00,6.46,6.48,6.46,6.47,148000.0,4.34,4.3534,4.34,4.3467,148000.0
2011-10-12 13:15:00,6.47,6.47,6.46,6.47,127600.0,4.3467,4.3467,4.34,4.3467,127600.0
2011-10-12 13:20:00,6.47,6.48,6.46,6.46,168000.0,4.3467,4.3534,4.34,4.34,168000.0
2011-10-12 13:25:00,6.46,6.46,6.44,6.44,342000.0,4.34,4.34,4.3265,4.3265,342000.0
2011-10-12 13:30:00,6.45,6.45,6.43,6.43,267600.0,4.3333,4.3333,4.3198,4.3198,267600.0
2011-10-12 13:35:00,6.44,6.44,6.43,6.44,70400.0,4.3265,4.3265,4.3198,4.3265,70400.0
2011-10-12 13:40:00,6.44,6.44,6.43,6.44,351200.0,4.3265,4.3265,4.3198,4.3265,351200.0
2011-10-12 13:45:00,6.44,6.44,6.44,6.44,228400.0,4.3265,4.3265,4.3265,4.3265,228400.0
2011-10-12 13:50:00,6.44,6.44,6.43,6.43,168400.0,4.3265,4.3265,4.3198,4.3198,168400.0
2011-10-12 13:55:00,6.43,6.43,6.43,6.43,62000.0,4.3198,4.3198,4.3198,4.3198,62000.0
2011-10-12 14:00:00,6.43,6.44,6.43,6.44,260400.0,4.3198,4.3265,4.3198,4.3265,260400.0
2011-10-12 14:05:00,6.44,6.46,6.44,6.46,257600.0,4.3265,4.34,4.3265,4.34,257600.0
2011-10-12 14:10:00,6.46,6.48,6.46,6.48,99600.0,4.34,4.3534,4.34,4.3534,99600.0
2011-10-12 14:15:00,6.48,6.48,6.46,6.46,165200.0,4.3534,4.3534,4.34,4.34,165200.0
2011-10-12 14:20:00,6.46,6.46,6.45,6.45,208400.0,4.34,4.34,4.3333,4.3333,208400.0
2011-10-12 14:25:00,6.45,6.46,6.45,6.46,110400.0,4.3333,4.34,4.3333,4.34,110400.0
2011-10-12 14:30:00,6.46,6.49,6.46,6.49,148400.0,4.34,4.3601,4.34,4.3601,148400.0
2011-10-12 14:35:00,6.49,6.52,6.49,6.5,294400.0,4.3601,4.3803,4.3601,4.3669,294400.0
2011-10-12 14:40:00,6.5,6.5,6.48,6.48,223200.0,4.3669,4.3669,4.3534,4.3534,223200.0
2011-10-12 14:45:00,6.48,6.5,6.48,6.5,106000.0,4.3534,4.3669,4.3534,4.3669,106000.0
2011-10-12 14:50:00,6.5,6.5,6.47,6.47,218400.0,4.3669,4.3669,4.3467,4.3467,218400.0
2011-10-12 14:55:00,6.47,6.47,6.45,6.46,202400.0,4.3467,4.3467,4.3333,4.34,202400.0
2011-10-12 15:00:00,6.46,6.46,6.43,6.45,210400.0,4.34,4.34,4.3198,4.3333,210400.0
2011-10-12 15:05:00,6.45,6.45,6.42,6.43,306400.0,4.3333,4.3333,4.3131,4.3198,306400.0
2011-10-12 15:10:00,6.43,6.43,6.42,6.43,214800.0,4.3198,4.3198,4.3131,4.3198,214800.0
2011-10-12 15:15:00,6.43,6.43,6.42,6.43,204400.0,4.3198,4.3198,4.3131,4.3198,204400.0
2011-10-12 15:20:00,6.43,6.44,6.42,6.42,196000.0,4.3198,4.3265,4.3131,4.3131,196000.0
2011-10-12 15:25:00,6.43,6.43,6.41,6.43,198800.0,4.3198,4.3198,4.3064,4.3198,198800.0
2011-10-12 15:30:00,6.43,6.44,6.43,6.43,254800.0,4.3198,4.3265,4.3198,4.3198,254800.0
2011-10-12 15:35:00,6.43,6.45,6.42,6.43,349600.0,4.3198,4.3333,4.3131,4.3198,349600.0
2011-10-12 15:40:00,6.43,6.44,6.42,6.44,259200.0,4.3198,4.3265,4.3131,4.3265,259200.0
2011-10-12 15:45:00,6.44,6.44,6.4,6.41,575200.0,4.3265,4.3265,4.2997,4.3064,575200.0
2011-10-12 15:50:00,6.41,6.43,6.4,6.41,477200.0,4.3064,4.3198,4.2997,4.3064,477200.0
2011-10-12 15:55:00,6.41,6.42,6.41,6.41,622000.0,4.3064,4.3131,4.3064,4.3064,622000.0
2011-10-13 09:30:00,6.35,6.41,6.33,6.34,221600.0,4.2661,4.3064,4.2526,4.2594,221600.0
2011-10-13 09:35:00,6.35,6.36,6.33,6.35,104800.0,4.2661,4.2728,4.2526,4.2661,104800.0
2011-10-13 09:40:00,6.35,6.36,6.34,6.36,108400.0,4.2661,4.2728,4.2594,4.2728,108400.0
2011-10-13 09:45:00,6.36,6.37,6.34,6.34,151200.0,4.2728,4.2795,4.2594,4.2594,151200.0
2011-10-13 09:50:00,6.34,6.35,6.31,6.32,121600.0,4.2594,4.2661,4.2392,4.2459,121600.0
2011-10-13 09:55:00,6.32,6.32,6.29,6.3,147600.0,4.2459,4.2459,4.2258,4.2325,147600.0
2011-10-13 10:00:00,6.29,6.32,6.28,6.29,312400.0,4.2258,4.2459,4.219,4.2258,312400.0
2011-10-13 10:05:00,6.28,6.3,6.27,6.3,418400.0,4.219,4.2325,4.2123,4.2325,418400.0
2011-10-13 10:10:00,6.3,6.32,6.3,6.31,143200.0,4.2325,4.2459,4.2325,4.2392,143200.0
2011-10-13 10:15:00,6.31,6.31,6.29,6.29,162400.0,4.2392,4.2392,4.2258,4.2258,162400.0
2011-10-13 10:20:00,6.29,6.33,6.29,6.33,133600.0,4.2258,4.2526,4.2258,4.2526,133600.0
2011-10-13 10:25:00,6.33,6.33,6.32,6.32,79200.0,4.2526,4.2526,4.2459,4.2459,79200.0
2011-10-13 10:30:00,6.32,6.35,6.32,6.35,139200.0,4.2459,4.2661,4.2459,4.2661,139200.0
2011-10-13 10:35:00,6.35,6.35,6.33,6.33,131600.0,4.2661,4.2661,4.2526,4.2526,131600.0
2011-10-13 10:40:00,6.33,6.33,6.31,6.32,118000.0,4.2526,4.2526,4.2392,4.2459,118000.0
2011-10-13 10:45:00,6.32,6.33,6.3,6.31,107600.0,4.2459,4.2526,4.2325,4.2392,107600.0
2011-10-13 10:50:00,6.31,6.33,6.3,6.31,120800.0,4.2392,4.2526,4.2325,4.2392,120800.0
2011-10-13 10:55:00,6.32,6.33,6.3,6.3,214800.0,4.2459,4.2526,4.2325,4.2325,214800.0
2011-10-13 11:00:00,6.3,6.32,6.3,6.31,308000.0,4.2325,4.2459,4.2325,4.2392,308000.0
2011-10-13 11:05:00,6.31,6.33,6.31,6.33,109600.0,4.2392,4.2526,4.2392,4.2526,109600.0
2011-10-13 11:10:00,6.33,6.35,6.33,6.35,107200.0,4.2526,4.2661,4.2526,4.2661,107200.0
2011-10-13 11:15:00,6.35,6.35,6.32,6.33,246400.0,4.2661,4.2661,4.2459,4.2526,246400.0
2011-10-13 11:20:00,6.33,6.35,6.33,6.34,69600.0,4.2526,4.2661,4.2526,4.2594,69600.0
2011-10-13 11:25:00,6.34,6.34,6.33,6.33,30400.0,4.2594,4.2594,4.2526,4.2526,30400.0
2011-10-13 11:30:00,6.32,6.35,6.32,6.34,73200.0,4.2459,4.2661,4.2459,4.2594,73200.0
2011-10-13 11:35:00,6.34,6.35,6.33,6.34,73200.0,4.2594,4.2661,4.2526,4.2594,73200.0
2011-10-13 11:40:00,6.34,6.35,6.33,6.34,39600.0,4.2594,4.2661,4.2526,4.2594,39600.0
2011-10-13 11:45:00,6.34,6.36,6.33,6.33,61600.0,4.2594,4.2728,4.2526,4.2526,61600.0
2011-10-13 11:50:00,6.33,6.34,6.32,6.33,145600.0,4.2526,4.2594,4.2459,4.2526,145600.0
2011-10-13 11:55:00,6.33,6.33,6.3,6.3,155600.0,4.2526,4.2526,4.2325,4.2325,155600.0
2011-10-13 12:00:00,6.31,6.32,6.3,6.32,222400.0,4.2392,4.2459,4.2325,4.2459,222400.0
2011-10-13 12:05:00,6.32,6.32,6.3,6.3,191600.0,4.2459,4.2459,4.2325,4.2325,191600.0
2011-10-13 12:10:00,6.31,6.31,6.3,6.3,58000.0,4.2392,4.2392,4.2325,4.2325,58000.0
2011-10-13 12:15:00,6.31,6.32,6.3,6.32,49200.0,4.2392,4.2459,4.2325,4.2459,49200.0
2011-10-13 12:20:00,6.31,6.34,6.31,6.33,89600.0,4.2392,4.2594,4.2392,4.2526,89600.0
2011-10-13 12:25:00,6.33,6.33,6.3,6.3,48000.0,4.2526,4.2526,4.2325,4.2325,48000.0
2011-10-13 12:30:00,6.3,6.31,6.29,6.3,62800.0,4.2325,4.2392,4.2258,4.2325,62800.0
2011-10-13 12:35:00,6.3,6.32,6.3,6.32,48400.0,4.2325,4.2459,4.2325,4.2459,48400.0
2011-10-13 12:40:00,6.32,6.33,6.31,6.31,161600.0,4.2459,4.2526,4.2392,4.2392,161600.0
2011-10-13 12:45:00,6.31,6.32,6.31,6.31,50400.0,4.2392,4.2459,4.2392,4.2392,50400.0
2011-10-13 12:50:00,6.31,6.31,6.31,6.31,34400.0,4.2392,4.2392,4.2392,4.2392,34400.0
2011-10-13 12:55:00,6.31,6.32,6.31,6.32,28000.0,4.2392,4.2459,4.2392,4.2459,28000.0
2011-10-13 13:00:00,6.32,6.32,6.31,6.31,36400.0,4.2459,4.2459,4.2392,4.2392,36400.0
2011-10-13 13:05:00,6.31,6.33,6.3,6.32,80800.0,4.2392,4.2526,4.2325,4.2459,80800.0
2011-10-13 13:10:00,6.32,6.35,6.32,6.35,58400.0,4.2459,4.2661,4.2459,4.2661,58400.0
2011-10-13 13:15:00,6.35,6.35,6.34,6.35,31600.0,4.2661,4.2661,4.2594,4.2661,31600.0
2011-10-13 13:20:00,6.34,6.35,6.34,6.35,28800.0,4.2594,4.2661,4.2594,4.2661,28800.0
2011-10-13 13:25:00,6.35,6.36,6.35,6.36,76800.0,4.2661,4.2728,4.2661,4.2728,76800.0
2011-10-13 13:30:00,6.36,6.36,6.35,6.36,26800.0,4.2728,4.2728,4.2661,4.2728,26800.0
2011-10-13 13:35:00,6.36,6.36,6.35,6.35,36400.0,4.2728,4.2728,4.2661,4.2661,36400.0
2011-10-13 13:40:00,6.35,6.36,6.35,6.36,40000.0,4.2661,4.2728,4.2661,4.2728,40000.0
2011-10-13 13:45:00,6.36,6.37,6.36,6.36,58000.0,4.2728,4.2795,4.2728,4.2728,58000.0
2011-10-13 13:50:00,6.36,6.37,6.35,6.36,124800.0,4.2728,4.2795,4.2661,4.2728,124800.0
2011-10-13 13:55:00,6.36,6.37,6.35,6.36,64000.0,4.2728,4.2795,4.2661,4.2728,64000.0
2011-10-13 14:00:00,6.35,6.35,6.33,6.33,75600.0,4.2661,4.2661,4.2526,4.2526,75600.0
2011-10-13 14:05:00,6.33,6.33,6.32,6.32,66800.0,4.2526,4.2526,4.2459,4.2459,66800.0
2011-10-13 14:10:00,6.32,6.32,6.31,6.31,76400.0,4.2459,4.2459,4.2392,4.2392,76400.0
2011-10-13 14:15:00,6.31,6.32,6.31,6.31,62000.0,4.2392,4.2459,4.2392,4.2392,62000.0
2011-10-13 14:20:00,6.31,6.32,6.31,6.31,75200.0,4.2392,4.2459,4.2392,4.2392,75200.0
2011-10-13 14:25:00,6.31,6.32,6.3,6.31,82400.0,4.2392,4.2459,4.2325,4.2392,82400.0
2011-10-13 14:30:00,6.32,6.33,6.31,6.32,71200.0,4.2459,4.2526,4.2392,4.2459,71200.0
2011-10-13 14:35:00,6.32,6.33,6.32,6.32,52400.0,4.2459,4.2526,4.2459,4.2459,52400.0
2011-10-13 14:40:00,6.33,6.33,6.31,6.33,85600.0,4.2526,4.2526,4.2392,4.2526,85600.0
2011-10-13 14:45:00,6.32,6.35,6.32,6.35,102000.0,4.2459,4.2661,4.2459,4.2661,102000.0
2011-10-13 14:50:00,6.35,6.36,6.35,6.36,47600.0,4.2661,4.2728,4.2661,4.2728,47600.0
2011-10-13 14:55:00,6.36,6.36,6.35,6.36,64400.0,4.2728,4.2728,4.2661,4.2728,64400.0
2011-10-13 15:00:00,6.36,6.37,6.35,6.36,74000.0,4.2728,4.2795,4.2661,4.2728,74000.0
2011-10-13 15:05:00,6.36,6.37,6.36,6.37,69200.0,4.2728,4.2795,4.2728,4.2795,69200.0
2011-10-13 15:10:00,6.36,6.37,6.35,6.35,105600.0,4.2728,4.2795,4.2661,4.2661,105600.0
2011-10-13 15:15:00,6.36,6.36,6.35,6.35,163600.0,4.2728,4.2728,4.2661,4.2661,163600.0
2011-10-13 15:20:00,6.35,6.35,6.33,6.33,270000.0,4.2661,4.2661,4.2526,4.2526,270000.0
2011-10-13 15:25:00,6.33,6.33,6.31,6.31,148800.0,4.2526,4.2526,4.2392,4.2392,148800.0
2011-10-13 15:30:00,6.31,6.32,6.29,6.29,350800.0,4.2392,4.2459,4.2258,4.2258,350800.0
2011-10-13 15:35:00,6.29,6.3,6.29,6.3,143600.0,4.2258,4.2325,4.2258,4.2325,143600.0
2011-10-13 15:40:00,6.3,6.31,6.29,6.3,198400.0,4.2325,4.2392,4.2258,4.2325,198400.0
2011-10-13 15:45:00,6.3,6.31,6.29,6.3,307200.0,4.2325,4.2392,4.2258,4.2325,307200.0
2011-10-13 15:50:00,6.3,6.31,6.29,6.3,424400.0,4.2325,4.2392,4.2258,4.2325,424400.0
2011-10-13 15:55:00,6.31,6.31,6.3,6.31,647200.0,4.2392,4.2392,4.2325,4.2392,647200.0
2011-10-14 09:30:00,6.35,6.37,6.23,6.24,348800.0,4.2661,4.2795,4.1855,4.1922,348800.0
2011-10-14 09:35:00,6.24,6.34,6.23,6.32,449600.0,4.1922,4.2594,4.1855,4.2459,449600.0
2011-10-14 09:40:00,6.32,6.33,6.3,6.31,95600.0,4.2459,4.2526,4.2325,4.2392,95600.0
2011-10-14 09:45:00,6.32,6.33,6.31,6.32,73600.0,4.2459,4.2526,4.2392,4.2459,73600.0
2011-10-14 09:50:00,6.33,6.33,6.31,6.31,82400.0,4.2526,4.2526,4.2392,4.2392,82400.0
2011-10-14 09:55:00,6.31,6.32,6.3,6.31,73600.0,4.2392,4.2459,4.2325,4.2392,73600.0
2011-10-14 10:00:00,6.31,6.33,6.31,6.32,106400.0,4.2392,4.2526,4.2392,4.2459,106400.0
2011-10-14 10:05:00,6.32,6.33,6.31,6.31,162800.0,4.2459,4.2526,4.2392,4.2392,162800.0
2011-10-14 10:10:00,6.31,6.31,6.29,6.3,113600.0,4.2392,4.2392,4.2258,4.2325,113600.0
2011-10-14 10:15:00,6.3,6.3,6.29,6.3,54400.0,4.2325,4.2325,4.2258,4.2325,54400.0
2011-10-14 10:20:00,6.3,6.3,6.28,6.3,168800.0,4.2325,4.2325,4.219,4.2325,168800.0
2011-10-14 10:25:00,6.3,6.3,6.29,6.3,52800.0,4.2325,4.2325,4.2258,4.2325,52800.0
2011-10-14 10:30:00,6.3,6.3,6.28,6.29,151200.0,4.2325,4.2325,4.219,4.2258,151200.0
2011-10-14 10:35:00,6.29,6.29,6.28,6.29,71600.0,4.2258,4.2258,4.219,4.2258,71600.0
2011-10-14 10:40:00,6.29,6.29,6.28,6.29,72800.0,4.2258,4.2258,4.219,4.2258,72800.0
2011-10-14 10:45:00,6.29,6.29,6.28,6.29,77200.0,4.2258,4.2258,4.219,4.2258,77200.0
2011-10-14 10:50:00,6.29,6.29,6.27,6.28,112400.0,4.2258,4.2258,4.2123,4.219,112400.0
2011-10-14 10:55:00,6.27,6.31,6.27,6.31,358000.0,4.2123,4.2392,4.2123,4.2392,358000.0
2011-10-14 11:00:00,6.31,6.31,6.3,6.3,108800.0,4.2392,4.2392,4.2325,4.2325,108800.0
2011-10-14 11:05:00,6.3,6.3,6.28,6.29,245600.0,4.2325,4.2325,4.219,4.2258,245600.0
2011-10-14 11:10:00,6.29,6.29,6.28,6.29,198800.0,4.2258,4.2258,4.219,4.2258,198800.0
2011-10-14 11:15:00,6.29,6.31,6.29,6.31,131200.0,4.2258,4.2392,4.2258,4.2392,131200.0
2011-10-14 11:20:00,6.31,6.31,6.28,6.28,118800.0,4.2392,4.2392,4.219,4.219,118800.0
2011-10-14 11:25:00,6.28,6.29,6.27,6.28,158800.0,4.219,4.2258,4.2123,4.219,158800.0
2011-10-14 11:30:00,6.28,6.29,6.27,6.29,164000.0,4.219,4.2258,4.2123,4.2258,164000.0
2011-10-14 11:35:00,6.29,6.29,6.28,6.29,130800.0,4.2258,4.2258,4.219,4.2258,130800.0
2011-10-14 11:40:00,6.29,6.29,6.28,6.28,83200.0,4.2258,4.2258,4.219,4.219,83200.0
2011-10-14 11:45:00,6.28,6.29,6.27,6.27,38000.0,4.219,4.2258,4.2123,4.2123,38000.0
2011-10-14 11:50:00,6.27,6.29,6.27,6.28,81200.0,4.2123,4.2258,4.2123,4.219,81200.0
2011-10-14 11:55:00,6.29,6.29,6.26,6.26,196000.0,4.2258,4.2258,4.2056,4.2056,196000.0
2011-10-14 12:00:00,6.26,6.26,6.25,6.25,118400.0,4.2056,4.2056,4.1989,4.1989,118400.0
2011-10-14 12:05:00,6.25,6.25,6.24,6.24,90400.0,4.1989,4.1989,4.1922,4.1922,90400.0
2011-10-14 12:10:00,6.24,6.26,6.24,6.25,114000.0,4.1922,4.2056,4.1922,4.1989,114000.0
2011-10-14 12:15:00,6.25,6.26,6.25,6.25,198400.0,4.1989,4.2056,4.1989,4.1989,198400.0
2011-10-14 12:20:00,6.25,6.26,6.25,6.25,66000.0,4.1989,4.2056,4.1989,4.1989,66000.0
2011-10-14 12:25:00,6.25,6.26,6.25,6.25,76400.0,4.1989,4.2056,4.1989,4.1989,76400.0
2011-10-14 12:30:00,6.25,6.26,6.25,6.26,44000.0,4.1989,4.2056,4.1989,4.2056,44000.0
2011-10-14 12:35:00,6.26,6.26,6.25,6.26,133200.0,4.2056,4.2056,4.1989,4.2056,133200.0
2011-10-14 12:40:00,6.26,6.27,6.25,6.25,60400.0,4.2056,4.2123,4.1989,4.1989,60400.0
2011-10-14 12:45:00,6.25,6.26,6.24,6.24,78800.0,4.1989,4.2056,4.1922,4.1922,78800.0
2011-10-14 12:50:00,6.25,6.25,6.24,6.25,64000.0,4.1989,4.1989,4.1922,4.1989,64000.0
2011-10-14 12:55:00,6.25,6.25,6.24,6.24,34000.0,4.1989,4.1989,4.1922,4.1922,34000.0
2011-10-14 13:00:00,6.24,6.26,6.24,6.25,53200.0,4.1922,4.2056,4.1922,4.1989,53200.0
2011-10-14 13:05:00,6.25,6.26,6.25,6.25,33600.0,4.1989,4.2056,4.1989,4.1989,33600.0
2011-10-14 13:10:00,6.25,6.26,6.25,6.26,42000.0,4.1989,4.2056,4.1989,4.2056,42000.0
2011-10-14 13:15:00,6.26,6.28,6.26,6.28,140000.0,4.2056,4.219,4.2056,4.219,140000.0
2011-10-14 13:20:00,6.28,6.28,6.27,6.27,164400.0,4.219,4.219,4.2123,4.2123,164400.0
2011-10-14 13:25:00,6.27,6.28,6.27,6.27,36800.0,4.2123,4.219,4.2123,4.2123,36800.0
2011-10-14 13:30:00,6.27,6.27,6.26,6.26,80400.0,4.2123,4.2123,4.2056,4.2056,80400.0
2011-10-14 13:35:00,6.26,6.27,6.26,6.26,215200.0,4.2056,4.2123,4.2056,4.2056,215200.0
2011-10-14 13:40:00,6.26,6.27,6.26,6.27,23200.0,4.2056,4.2123,4.2056,4.2123,23200.0
2011-10-14 13:45:00,6.27,6.27,6.26,6.27,272400.0,4.2123,4.2123,4.2056,4.2123,272400.0
2011-10-14 13:50:00,6.27,6.27,6.25,6.25,251200.0,4.2123,4.2123,4.1989,4.1989,251200.0
2011-10-14 13:55:00,6.25,6.25,6.24,6.25,187600.0,4.1989,4.1989,4.1922,4.1989,187600.0
2011-10-14 14:00:00,6.25,6.25,6.25,6.25,183600.0,4.1989,4.1989,4.1989,4.1989,183600.0
2011-10-14 14:05:00,6.25,6.25,6.24,6.25,110000.0,4.1989,4.1989,4.1922,4.1989,110000.0
2011-10-14 14:10:00,6.25,6.25,6.24,6.25,68000.0,4.1989,4.1989,4.1922,4.1989,68000.0
2011-10-14 14:15:00,6.25,6.25,6.24,6.25,101600.0,4.1989,4.1989,4.1922,4.1989,101600.0
2011-10-14 14:20:00,6.25,6.25,6.25,6.25,35200.0,4.1989,4.1989,4.1989,4.1989,35200.0
2011-10-14 14:25:00,6.25,6.25,6.24,6.25,75600.0,4.1989,4.1989,4.1922,4.1989,75600.0
2011-10-14 14:30:00,6.25,6.25,6.24,6.24,64000.0,4.1989,4.1989,4.1922,4.1922,64000.0
2011-10-14 14:35:00,6.24,6.25,6.24,6.25,52800.0,4.1922,4.1989,4.1922,4.1989,52800.0
2011-10-14 14:40:00,6.25,6.25,6.25,6.25,56400.0,4.1989,4.1989,4.1989,4.1989,56400.0
2011-10-14 14:45:00,6.25,6.25,6.24,6.24,69200.0,4.1989,4.1989,4.1922,4.1922,69200.0
2011-10-14 14:50:00,6.25,6.25,6.24,6.25,108800.0,4.1989,4.1989,4.1922,4.1989,108800.0
2011-10-14 14:55:00,6.25,6.26,6.25,6.26,205200.0,4.1989,4.2056,4.1989,4.2056,205200.0
2011-10-14 15:00:00,6.26,6.26,6.25,6.25,119200.0,4.2056,4.2056,4.1989,4.1989,119200.0
2011-10-14 15:05:00,6.25,6.25,6.25,6.25,136000.0,4.1989,4.1989,4.1989,4.1989,136000.0
2011-10-14 15:10:00,6.25,6.25,6.25,6.25,244800.0,4.1989,4.1989,4.1989,4.1989,244800.0
2011-10-14 15:15:00,6.25,6.26,6.25,6.26,138400.0,4.1989,4.2056,4.1989,4.2056,138400.0
2011-10-14 15:20:00,6.25,6.26,6.25,6.26,160800.0,4.1989,4.2056,4.1989,4.2056,160800.0
2011-10-14 15:25:00,6.26,6.27,6.26,6.26,344400.0,4.2056,4.2123,4.2056,4.2056,344400.0
2011-10-14 15:30:00,6.26,6.28,6.26,6.28,462400.0,4.2056,4.219,4.2056,4.219,462400.0
2011-10-14 15:35:00,6.28,6.29,6.27,6.27,213200.0,4.219,4.2258,4.2123,4.2123,213200.0
2011-10-14 15:40:00,6.27,6.28,6.27,6.27,136000.0,4.2123,4.219,4.2123,4.2123,136000.0
2011-10-14 15:45:00,6.27,6.28,6.26,6.27,300800.0,4.2123,4.219,4.2056,4.2123,300800.0
2011-10-14 15:50:00,6.27,6.27,6.26,6.27,263600.0,4.2123,4.2123,4.2056,4.2123,263600.0
2011-10-14 15:55:00,6.27,6.29,6.26,6.29,699600.0,4.2123,4.2258,4.2056,4.2258,699600.0
2011-10-17 09:30:00,6.29,6.29,6.23,6.26,186400.0,4.2258,4.2258,4.1855,4.2056,186400.0
2011-10-17 09:35:00,6.27,6.28,6.25,6.25,59200.0,4.2123,4.219,4.1989,4.1989,59200.0
2011-10-17 09:40:00,6.24,6.27,6.24,6.27,80800.0,4.1922,4.2123,4.1922,4.2123,80800.0
2011-10-17 09:45:00,6.27,6.28,6.25,6.28,108400.0,4.2123,4.219,4.1989,4.219,108400.0
2011-10-17 09:50:00,6.28,6.28,6.25,6.25,59200.0,4.219,4.219,4.1989,4.1989,59200.0
2011-10-17 09:55:00,6.25,6.25,6.23,6.24,63200.0,4.1989,4.1989,4.1855,4.1922,63200.0
2011-10-17 10:00:00,6.24,6.24,6.22,6.23,121600.0,4.1922,4.1922,4.1787,4.1855,121600.0
2011-10-17 10:05:00,6.23,6.25,6.23,6.25,77200.0,4.1855,4.1989,4.1855,4.1989,77200.0
2011-10-17 10:10:00,6.25,6.26,6.24,6.25,212400.0,4.1989,4.2056,4.1922,4.1989,212400.0
2011-10-17 10:15:00,6.25,6.26,6.23,6.23,118800.0,4.1989,4.2056,4.1855,4.1855,118800.0
2011-10-17 10:20:00,6.23,6.24,6.22,6.22,55600.0,4.1855,4.1922,4.1787,4.1787,55600.0
2011-10-17 10:25:00,6.22,6.23,6.22,6.22,50800.0,4.1787,4.1855,4.1787,4.1787,50800.0
2011-10-17 10:30:00,6.22,6.24,6.22,6.24,87200.0,4.1787,4.1922,4.1787,4.1922,87200.0
2011-10-17 10:35:00,6.24,6.24,6.23,6.23,76400.0,4.1922,4.1922,4.1855,4.1855,76400.0
2011-10-17 10:40:00,6.23,6.23,6.21,6.21,120000.0,4.1855,4.1855,4.172,4.172,120000.0
2011-10-17 10:45:00,6.21,6.22,6.21,6.22,107200.0,4.172,4.1787,4.172,4.1787,107200.0
2011-10-17 10:50:00,6.22,6.22,6.21,6.22,189600.0,4.1787,4.1787,4.172,4.1787,189600.0
2011-10-17 10:55:00,6.22,6.22,6.21,6.21,66000.0,4.1787,4.1787,4.172,4.172,66000.0
2011-10-17 11:00:00,6.21,6.22,6.21,6.21,89600.0,4.172,4.1787,4.172,4.172,89600.0
2011-10-17 11:05:00,6.21,6.23,6.21,6.22,90800.0,4.172,4.1855,4.172,4.1787,90800.0
2011-10-17 11:10:00,6.23,6.23,6.21,6.22,77200.0,4.1855,4.1855,4.172,4.1787,77200.0
2011-10-17 11:15:00,6.22,6.23,6.21,6.22,252800.0,4.1787,4.1855,4.172,4.1787,252800.0
2011-10-17 11:20:00,6.21,6.23,6.21,6.22,320000.0,4.172,4.1855,4.172,4.1787,320000.0
2011-10-17 11:25:00,6.22,6.23,6.22,6.22,96400.0,4.1787,4.1855,4.1787,4.1787,96400.0
2011-10-17 11:30:00,6.22,6.23,6.22,6.23,102800.0,4.1787,4.1855,4.1787,4.1855,102800.0
2011-10-17 11:35:00,6.23,6.23,6.23,6.23,46400.0,4.1855,4.1855,4.1855,4.1855,46400.0
2011-10-17 11:40:00,6.23,6.24,6.23,6.23,95600.0,4.1855,4.1922,4.1855,4.1855,95600.0
2011-10-17 11:45:00,6.23,6.24,6.21,6.21,65200.0,4.1855,4.1922,4.172,4.172,65200.0
2011-10-17 11:50:00,6.21,6.22,6.21,6.21,116800.0,4.172,4.1787,4.172,4.172,116800.0
2011-10-17 11:55:00,6.21,6.22,6.19,6.19,102400.0,4.172,4.1787,4.1586,4.1586,102400.0
2011-10-17 12:00:00,6.19,6.2,6.19,6.19,42000.0,4.1586,4.1653,4.1586,4.1586,42000.0
2011-10-17 12:05:00,6.19,6.2,6.18,6.18,87600.0,4.1586,4.1653,4.1519,4.1519,87600.0
2011-10-17 12:10:00,6.18,6.19,6.18,6.19,67200.0,4.1519,4.1586,4.1519,4.1586,67200.0
2011-10-17 12:15:00,6.19,6.2,6.19,6.2,47600.0,4.1586,4.1653,4.1586,4.1653,47600.0
2011-10-17 12:20:00,6.2,6.2,6.18,6.18,98400.0,4.1653,4.1653,4.1519,4.1519,98400.0
2011-10-17 12:25:00,6.18,6.18,6.18,6.18,42400.0,4.1519,4.1519,4.1519,4.1519,42400.0
2011-10-17 12:30:00,6.18,6.18,6.17,6.17,123200.0,4.1519,4.1519,4.1451,4.1451,123200.0
2011-10-17 12:35:00,6.16,6.16,6.15,6.16,95200.0,4.1384,4.1384,4.1317,4.1384,95200.0
2011-10-17 12:40:00,6.16,6.18,6.15,6.18,85200.0,4.1384,4.1519,4.1317,4.1519,85200.0
2011-10-17 12:45:00,6.18,6.18,6.16,6.16,60800.0,4.1519,4.1519,4.1384,4.1384,60800.0
2011-10-17 12:50:00,6.16,6.17,6.16,6.16,49600.0,4.1384,4.1451,4.1384,4.1384,49600.0
2011-10-17 12:55:00,6.16,6.16,6.15,6.16,54400.0,4.1384,4.1384,4.1317,4.1384,54400.0
2011-10-17 13:00:00,6.16,6.16,6.15,6.15,75600.0,4.1384,4.1384,4.1317,4.1317,75600.0
2011-10-17 13:05:00,6.15,6.16,6.15,6.16,70800.0,4.1317,4.1384,4.1317,4.1384,70800.0
2011-10-17 13:10:00,6.16,6.17,6.16,6.16,58000.0,4.1384,4.1451,4.1384,4.1384,58000.0
2011-10-17 13:15:00,6.16,6.17,6.15,6.17,271200.0,4.1384,4.1451,4.1317,4.1451,271200.0
2011-10-17 13:20:00,6.17,6.18,6.17,6.18,449600.0,4.1451,4.1519,4.1451,4.1519,449600.0
2011-10-17 13:25:00,6.18,6.18,6.17,6.18,200000.0,4.1519,4.1519,4.1451,4.1519,200000.0
2011-10-17 13:30:00,6.18,6.18,6.18,6.18,40400.0,4.1519,4.1519,4.1519,4.1519,40400.0
2011-10-17 13:35:00,6.18,6.18,6.17,6.18,87600.0,4.1519,4.1519,4.1451,4.1519,87600.0
2011-10-17 13:40:00,6.18,6.2,6.18,6.19,178800.0,4.1519,4.1653,4.1519,4.1586,178800.0
2011-10-17 13:45:00,6.19,6.2,6.18,6.18,228800.0,4.1586,4.1653,4.1519,4.1519,228800.0
2011-10-17 13:50:00,6.19,6.2,6.18,6.18,50800.0,4.1586,4.1653,4.1519,4.1519,50800.0
2011-10-17 13:55:00,6.18,6.19,6.18,6.19,63600.0,4.1519,4.1586,4.1519,4.1586,63600.0
2011-10-17 14:00:00,6.19,6.2,6.18,6.18,39600.0,4.1586,4.1653,4.1519,4.1519,39600.0
2011-10-17 14:05:00,6.18,6.18,6.17,6.18,200800.0,4.1519,4.1519,4.1451,4.1519,200800.0
2011-10-17 14:10:00,6.18,6.18,6.18,6.18,39200.0,4.1519,4.1519,4.1519,4.1519,39200.0
2011-10-17 14:15:00,6.18,6.18,6.17,6.18,94400.0,4.1519,4.1519,4.1451,4.1519,94400.0
2011-10-17 14:20:00,6.18,6.18,6.17,6.18,102800.0,4.1519,4.1519,4.1451,4.1519,102800.0
2011-10-17 14:25:00,6.18,6.18,5.96,6.0,4540400.0,4.1519,4.1519,4.0041,4.0309,4540400.0
2011-10-17 14:30:00,6.01,6.05,5.98,5.98,2247600.0,4.0377,4.0645,4.0175,4.0175,2247600.0
2011-10-17 14:35:00,5.98,6.03,5.97,6.03,1130800.0,4.0175,4.0511,4.0108,4.0511,1130800.0
2011-10-17 14:40:00,6.03,6.05,6.01,6.03,628400.0,4.0511,4.0645,4.0377,4.0511,628400.0
2011-10-17 14:45:00,6.03,6.04,5.99,6.03,1209600.0,4.0511,4.0578,4.0242,4.0511,1209600.0
2011-10-17 14:50:00,6.03,6.08,6.03,6.08,962400.0,4.0511,4.0847,4.0511,4.0847,962400.0
2011-10-17 14:55:00,6.07,6.1,6.07,6.1,295200.0,4.078,4.0981,4.078,4.0981,295200.0
2011-10-17 15:00:00,6.1,6.11,6.09,6.11,188400.0,4.0981,4.1048,4.0914,4.1048,188400.0
2011-10-17 15:05:00,6.11,6.13,6.11,6.12,678000.0,4.1048,4.1183,4.1048,4.1116,678000.0
2011-10-17 15:10:00,6.12,6.12,6.1,6.11,461600.0,4.1116,4.1116,4.0981,4.1048,461600.0
2011-10-17 15:15:00,6.11,6.11,6.09,6.09,287600.0,4.1048,4.1048,4.0914,4.0914,287600.0
2011-10-17 15:20:00,6.09,6.1,6.09,6.1,425200.0,4.0914,4.0981,4.0914,4.0981,425200.0
2011-10-17 15:25:00,6.1,6.11,6.09,6.1,218800.0,4.0981,4.1048,4.0914,4.0981,218800.0
2011-10-17 15:30:00,6.1,6.12,6.09,6.09,443200.0,4.0981,4.1116,4.0914,4.0914,443200.0
2011-10-17 15:35:00,6.09,6.1,6.08,6.08,313200.0,4.0914,4.0981,4.0847,4.0847,313200.0
2011-10-17 15:40:00,6.08,6.1,6.07,6.1,520400.0,4.0847,4.0981,4.078,4.0981,520400.0
2011-10-17 15:45:00,6.1,6.1,6.07,6.07,529600.0,4.0981,4.0981,4.078,4.078,529600.0
2011-10-17 15:50:00,6.07,6.07,6.05,6.06,490400.0,4.078,4.078,4.0645,4.0712,490400.0
2011-10-17 15:55:00,6.06,6.07,6.05,6.07,1181600.0,4.0712,4.078,4.0645,4.078,1181600.0
2011-10-18 09:30:00,6.06,6.11,6.04,6.07,161600.0,4.0712,4.1048,4.0578,4.078,161600.0
2011-10-18 09:35:00,6.08,6.12,6.07,6.12,186800.0,4.0847,4.1116,4.078,4.1116,186800.0
2011-10-18 09:40:00,6.12,6.13,6.1,6.11,99200.0,4.1116,4.1183,4.0981,4.1048,99200.0
2011-10-18 09:45:00,6.1,6.11,6.06,6.06,236800.0,4.0981,4.1048,4.0712,4.0712,236800.0
2011-10-18 09:50:00,6.06,6.07,6.06,6.07,144800.0,4.0712,4.078,4.0712,4.078,144800.0
2011-10-18 09:55:00,6.07,6.08,6.06,6.08,147200.0,4.078,4.0847,4.0712,4.0847,147200.0
2011-10-18 10:00:00,6.09,6.12,6.08,6.12,429200.0,4.0914,4.1116,4.0847,4.1116,429200.0
2011-10-18 10:05:00,6.12,6.18,6.11,6.18,466400.0,4.1116,4.1519,4.1048,4.1519,466400.0
2011-10-18 10:10:00,6.17,6.2,6.17,6.17,227600.0,4.1451,4.1653,4.1451,4.1451,227600.0
2011-10-18 10:15:00,6.17,6.18,6.15,6.15,198800.0,4.1451,4.1519,4.1317,4.1317,198800.0
2011-10-18 10:20:00,6.15,6.18,6.15,6.18,276400.0,4.1317,4.1519,4.1317,4.1519,276400.0
2011-10-18 10:25:00,6.18,6.21,6.18,6.21,174400.0,4.1519,4.172,4.1519,4.172,174400.0
2011-10-18 10:30:00,6.21,6.23,6.21,6.23,152000.0,4.172,4.1855,4.172,4.1855,152000.0
2011-10-18 10:35:00,6.23,6.23,6.2,6.2,200000.0,4.1855,4.1855,4.1653,4.1653,200000.0
2011-10-18 10:40:00,6.2,6.22,6.19,6.2,128800.0,4.1653,4.1787,4.1586,4.1653,128800.0
2011-10-18 10:45:00,6.2,6.2,6.18,6.18,154000.0,4.1653,4.1653,4.1519,4.1519,154000.0
2011-10-18 10:50:00,6.18,6.21,6.18,6.18,119600.0,4.1519,4.172,4.1519,4.1519,119600.0
2011-10-18 10:55:00,6.18,6.2,6.17,6.2,220800.0,4.1519,4.1653,4.1451,4.1653,220800.0
2011-10-18 11:00:00,6.2,6.21,6.18,6.19,186000.0,4.1653,4.172,4.1519,4.1586,186000.0
2011-10-18 11:05:00,6.19,6.21,6.18,6.21,176000.0,4.1586,4.172,4.1519,4.172,176000.0
2011-10-18 11:10:00,6.21,6.21,6.18,6.18,127200.0,4.172,4.172,4.1519,4.1519,127200.0
2011-10-18 11:15:00,6.18,6.19,6.17,6.19,84400.0,4.1519,4.1586,4.1451,4.1586,84400.0
2011-10-18 11:20:00,6.19,6.19,6.17,6.17,65200.0,4.1586,4.1586,4.1451,4.1451,65200.0
2011-10-18 11:25:00,6.17,6.17,6.15,6.15,78800.0,4.1451,4.1451,4.1317,4.1317,78800.0
2011-10-18 11:30:00,6.16,6.18,6.16,6.18,78400.0,4.1384,4.1519,4.1384,4.1519,78400.0
2011-10-18 11:35:00,6.18,6.22,6.18,6.22,213600.0,4.1519,4.1787,4.1519,4.1787,213600.0
2011-10-18 11:40:00,6.22,6.23,6.22,6.23,101200.0,4.1787,4.1855,4.1787,4.1855,101200.0
2011-10-18 11:45:00,6.23,6.24,6.2,6.24,360800.0,4.1855,4.1922,4.1653,4.1922,360800.0
2011-10-18 11:50:00,6.24,6.25,6.23,6.23,148000.0,4.1922,4.1989,4.1855,4.1855,148000.0
2011-10-18 11:55:00,6.23,6.24,6.23,6.23,92400.0,4.1855,4.1922,4.1855,4.1855,92400.0
2011-10-18 12:00:00,6.23,6.23,6.23,6.23,131200.0,4.1855,4.1855,4.1855,4.1855,131200.0
2011-10-18 12:05:00,6.23,6.24,6.22,6.23,137200.0,4.1855,4.1922,4.1787,4.1855,137200.0
2011-10-18 12:10:00,6.23,6.24,6.22,6.24,232800.0,4.1855,4.1922,4.1787,4.1922,232800.0
2011-10-18 12:15:00,6.24,6.24,6.2,6.2,266800.0,4.1922,4.1922,4.1653,4.1653,266800.0
2011-10-18 12:20:00,6.2,6.2,6.19,6.2,284000.0,4.1653,4.1653,4.1586,4.1653,284000.0
2011-10-18 12:25:00,6.2,6.2,6.18,6.18,54800.0,4.1653,4.1653,4.1519,4.1519,54800.0
2011-10-18 12:30:00,6.18,6.19,6.18,6.18,122000.0,4.1519,4.1586,4.1519,4.1519,122000.0
2011-10-18 12:35:00,6.19,6.21,6.18,6.21,486400.0,4.1586,4.172,4.1519,4.172,486400.0
2011-10-18 12:40:00,6.21,6.22,6.21,6.22,66400.0,4.172,4.1787,4.172,4.1787,66400.0
2011-10-18 12:45:00,6.22,6.23,6.22,6.22,62000.0,4.1787,4.1855,4.1787,4.1787,62000.0
2011-10-18 12:50:00,6.22,6.23,6.22,6.22,103200.0,4.1787,4.1855,4.1787,4.1787,103200.0
2011-10-18 12:55:00,6.22,6.22,6.21,6.22,45200.0,4.1787,4.1787,4.172,4.1787,45200.0
2011-10-18 13:00:00,6.22,6.22,6.22,6.22,29200.0,4.1787,4.1787,4.1787,4.1787,29200.0
2011-10-18 13:05:00,6.22,6.22,6.22,6.22,29200.0,4.1787,4.1787,4.1787,4.1787,29200.0
2011-10-18 13:10:00,6.22,6.22,6.2,6.2,49200.0,4.1787,4.1787,4.1653,4.1653,49200.0
2011-10-18 13:15:00,6.2,6.2,6.2,6.2,17200.0,4.1653,4.1653,4.1653,4.1653,17200.0
2011-10-18 13:20:00,6.2,6.22,6.19,6.2,256400.0,4.1653,4.1787,4.1586,4.1653,256400.0
2011-10-18 13:25:00,6.2,6.2,6.19,6.2,54400.0,4.1653,4.1653,4.1586,4.1653,54400.0
2011-10-18 13:30:00,6.2,6.21,6.2,6.2,61200.0,4.1653,4.172,4.1653,4.1653,61200.0
2011-10-18 13:35:00,6.2,6.21,6.2,6.21,60800.0,4.1653,4.172,4.1653,4.172,60800.0
2011-10-18 13:40:00,6.21,6.21,6.2,6.2,51600.0,4.172,4.172,4.1653,4.1653,51600.0
2011-10-18 13:45:00,6.2,6.22,6.2,6.22,68400.0,4.1653,4.1787,4.1653,4.1787,68400.0
2011-10-18 13:50:00,6.22,6.23,6.22,6.22,85200.0,4.1787,4.1855,4.1787,4.1787,85200.0
2011-10-18 13:55:00,6.22,6.23,6.21,6.22,84400.0,4.1787,4.1855,4.172,4.1787,84400.0
2011-10-18 14:00:00,6.22,6.22,6.21,6.21,83600.0,4.1787,4.1787,4.172,4.172,83600.0
2011-10-18 14:05:00,6.21,6.22,6.2,6.21,104000.0,4.172,4.1787,4.1653,4.172,104000.0
2011-10-18 14:10:00,6.21,6.22,6.21,6.22,87600.0,4.172,4.1787,4.172,4.1787,87600.0
2011-10-18 14:15:00,6.22,6.22,6.21,6.21,66400.0,4.1787,4.1787,4.172,4.172,66400.0
2011-10-18 14:20:00,6.21,6.22,6.21,6.22,52000.0,4.172,4.1787,4.172,4.1787,52000.0
2011-10-18 14:25:00,6.22,6.22,6.22,6.22,53200.0,4.1787,4.1787,4.1787,4.1787,53200.0
2011-10-18 14:30:00,6.22,6.24,6.22,6.24,80000.0,4.1787,4.1922,4.1787,4.1922,80000.0
2011-10-18 14:35:00,6.24,6.24,6.22,6.22,84800.0,4.1922,4.1922,4.1787,4.1787,84800.0
2011-10-18 14:40:00,6.22,6.23,6.22,6.23,84400.0,4.1787,4.1855,4.1787,4.1855,84400.0
2011-10-18 14:45:00,6.22,6.24,6.22,6.23,56400.0,4.1787,4.1922,4.1787,4.1855,56400.0
2011-10-18 14:50:00,6.23,6.24,6.23,6.23,82800.0,4.1855,4.1922,4.1855,4.1855,82800.0
2011-10-18 14:55:00,6.23,6.23,6.22,6.23,142400.0,4.1855,4.1855,4.1787,4.1855,142400.0
2011-10-18 15:00:00,6.23,6.26,6.23,6.26,239200.0,4.1855,4.2056,4.1855,4.2056,239200.0
2011-10-18 15:05:00,6.26,6.27,6.26,6.27,192000.0,4.2056,4.2123,4.2056,4.2123,192000.0
2011-10-18 15:10:00,6.27,6.3,6.27,6.27,341200.0,4.2123,4.2325,4.2123,4.2123,341200.0
2011-10-18 15:15:00,6.27,6.28,6.25,6.25,330400.0,4.2123,4.219,4.1989,4.1989,330400.0
2011-10-18 15:20:00,6.25,6.26,6.24,6.25,327600.0,4.1989,4.2056,4.1922,4.1989,327600.0
2011-10-18 15:25:00,6.25,6.26,6.24,6.25,253200.0,4.1989,4.2056,4.1922,4.1989,253200.0
2011-10-18 15:30:00,6.24,6.25,6.23,6.23,211200.0,4.1922,4.1989,4.1855,4.1855,211200.0
2011-10-18 15:35:00,6.23,6.25,6.22,6.23,285200.0,4.1855,4.1989,4.1787,4.1855,285200.0
2011-10-18 15:40:00,6.23,6.25,6.22,6.24,312400.0,4.1855,4.1989,4.1787,4.1922,312400.0
2011-10-18 15:45:00,6.25,6.26,6.24,6.25,393200.0,4.1989,4.2056,4.1922,4.1989,393200.0
2011-10-18 15:50:00,6.25,6.27,6.25,6.26,456400.0,4.1989,4.2123,4.1989,4.2056,456400.0
2011-10-18 15:55:00,6.26,6.27,6.23,6.24,1210000.0,4.2056,4.2123,4.1855,4.1922,1210000.0
2011-10-19 09:30:00,6.22,6.23,6.18,6.21,164800.0,4.1787,4.1855,4.1519,4.172,164800.0
2011-10-19 09:35:00,6.2,6.22,6.19,6.19,121200.0,4.1653,4.1787,4.1586,4.1586,121200.0
2011-10-19 09:40:00,6.2,6.23,6.19,6.21,145600.0,4.1653,4.1855,4.1586,4.172,145600.0
2011-10-19 09:45:00,6.22,6.22,6.18,6.19,256800.0,4.1787,4.1787,4.1519,4.1586,256800.0
2011-10-19 09:50:00,6.19,6.2,6.18,6.18,124800.0,4.1586,4.1653,4.1519,4.1519,124800.0
2011-10-19 09:55:00,6.18,6.19,6.18,6.19,406000.0,4.1519,4.1586,4.1519,4.1586,406000.0
2011-10-19 10:00:00,6.19,6.2,6.17,6.17,452000.0,4.1586,4.1653,4.1451,4.1451,452000.0
2011-10-19 10:05:00,6.17,6.18,6.16,6.18,146000.0,4.1451,4.1519,4.1384,4.1519,146000.0
2011-10-19 10:10:00,6.18,6.19,6.18,6.19,137200.0,4.1519,4.1586,4.1519,4.1586,137200.0
2011-10-19 10:15:00,6.19,6.23,6.18,6.22,146800.0,4.1586,4.1855,4.1519,4.1787,146800.0
2011-10-19 10:20:00,6.22,6.23,6.21,6.23,121200.0,4.1787,4.1855,4.172,4.1855,121200.0
2011-10-19 10:25:00,6.23,6.24,6.22,6.23,63200.0,4.1855,4.1922,4.1787,4.1855,63200.0
2011-10-19 10:30:00,6.24,6.24,6.23,6.23,103600.0,4.1922,4.1922,4.1855,4.1855,103600.0
2011-10-19 10:35:00,6.23,6.25,6.23,6.24,56400.0,4.1855,4.1989,4.1855,4.1922,56400.0
2011-10-19 10:40:00,6.25,6.25,6.24,6.24,66400.0,4.1989,4.1989,4.1922,4.1922,66400.0
2011-10-19 10:45:00,6.24,6.25,6.24,6.25,68800.0,4.1922,4.1989,4.1922,4.1989,68800.0
2011-10-19 10:50:00,6.25,6.25,6.25,6.25,132800.0,4.1989,4.1989,4.1989,4.1989,132800.0
2011-10-19 10:55:00,6.25,6.25,6.24,6.24,80000.0,4.1989,4.1989,4.1922,4.1922,80000.0
2011-10-19 11:00:00,6.24,6.25,6.24,6.24,82400.0,4.1922,4.1989,4.1922,4.1922,82400.0
2011-10-19 11:05:00,6.24,6.24,6.23,6.24,79200.0,4.1922,4.1922,4.1855,4.1922,79200.0
2011-10-19 11:10:00,6.24,6.25,6.23,6.23,83600.0,4.1922,4.1989,4.1855,4.1855,83600.0
2011-10-19 11:15:00,6.23,6.24,6.22,6.22,85600.0,4.1855,4.1922,4.1787,4.1787,85600.0
2011-10-19 11:20:00,6.22,6.24,6.22,6.24,103200.0,4.1787,4.1922,4.1787,4.1922,103200.0
2011-10-19 11:25:00,6.24,6.25,6.24,6.25,62800.0,4.1922,4.1989,4.1922,4.1989,62800.0
2011-10-19 11:30:00,6.25,6.25,6.25,6.25,79600.0,4.1989,4.1989,4.1989,4.1989,79600.0
2011-10-19 11:35:00,6.25,6.25,6.25,6.25,43200.0,4.1989,4.1989,4.1989,4.1989,43200.0
2011-10-19 11:40:00,6.25,6.25,6.24,6.24,68000.0,4.1989,4.1989,4.1922,4.1922,68000.0
2011-10-19 11:45:00,6.25,6.25,6.24,6.24,72000.0,4.1989,4.1989,4.1922,4.1922,72000.0
2011-10-19 11:50:00,6.24,6.25,6.24,6.25,43200.0,4.1922,4.1989,4.1922,4.1989,43200.0
2011-10-19 11:55:00,6.24,6.25,6.23,6.23,104000.0,4.1922,4.1989,4.1855,4.1855,104000.0
2011-10-19 12:00:00,6.23,6.23,6.22,6.23,72400.0,4.1855,4.1855,4.1787,4.1855,72400.0
2011-10-19 12:05:00,6.23,6.23,6.22,6.22,59600.0,4.1855,4.1855,4.1787,4.1787,59600.0
2011-10-19 12:10:00,6.22,6.23,6.22,6.23,47600.0,4.1787,4.1855,4.1787,4.1855,47600.0
2011-10-19 12:15:00,6.23,6.25,6.23,6.24,37600.0,4.1855,4.1989,4.1855,4.1922,37600.0
2011-10-19 12:20:00,6.24,6.25,6.23,6.25,67200.0,4.1922,4.1989,4.1855,4.1989,67200.0
2011-10-19 12:25:00,6.25,6.25,6.24,6.25,94800.0,4.1989,4.1989,4.1922,4.1989,94800.0
2011-10-19 12:30:00,6.25,6.25,6.23,6.24,70800.0,4.1989,4.1989,4.1855,4.1922,70800.0
2011-10-19 12:35:00,6.24,6.25,6.24,6.24,92800.0,4.1922,4.1989,4.1922,4.1922,92800.0
2011-10-19 12:40:00,6.24,6.25,6.24,6.25,66400.0,4.1922,4.1989,4.1922,4.1989,66400.0
2011-10-19 12:45:00,6.25,6.25,6.24,6.24,66800.0,4.1989,4.1989,4.1922,4.1922,66800.0
2011-10-19 12:50:00,6.24,6.25,6.24,6.25,107200.0,4.1922,4.1989,4.1922,4.1989,107200.0
2011-10-19 12:55:00,6.25,6.25,6.24,6.24,42000.0,4.1989,4.1989,4.1922,4.1922,42000.0
2011-10-19 13:00:00,6.24,6.25,6.24,6.25,91200.0,4.1922,4.1989,4.1922,4.1989,91200.0
2011-10-19 13:05:00,6.25,6.25,6.25,6.25,62800.0,4.1989,4.1989,4.1989,4.1989,62800.0
2011-10-19 13:10:00,6.25,6.25,6.25,6.25,65200.0,4.1989,4.1989,4.1989,4.1989,65200.0
2011-10-19 13:15:00,6.25,6.25,6.24,6.25,134000.0,4.1989,4.1989,4.1922,4.1989,134000.0
2011-10-19 13:20:00,6.24,6.25,6.24,6.25,458400.0,4.1922,4.1989,4.1922,4.1989,458400.0
2011-10-19 13:25:00,6.25,6.25,6.24,6.24,114000.0,4.1989,4.1989,4.1922,4.1922,114000.0
2011-10-19 13:30:00,6.24,6.24,6.24,6.24,81200.0,4.1922,4.1922,4.1922,4.1922,81200.0
2011-10-19 13:35:00,6.24,6.24,6.22,6.22,101600.0,4.1922,4.1922,4.1787,4.1787,101600.0
2011-10-19 13:40:00,6.21,6.23,6.21,6.22,182400.0,4.172,4.1855,4.172,4.1787,182400.0
2011-10-19 13:45:00,6.22,6.23,6.22,6.23,146800.0,4.1787,4.1855,4.1787,4.1855,146800.0
2011-10-19 13:50:00,6.23,6.24,6.23,6.24,82800.0,4.1855,4.1922,4.1855,4.1922,82800.0
2011-10-19 13:55:00,6.24,6.24,6.23,6.24,58400.0,4.1922,4.1922,4.1855,4.1922,58400.0
2011-10-19 14:00:00,6.24,6.25,6.24,6.24,170400.0,4.1922,4.1989,4.1922,4.1922,170400.0
2011-10-19 14:05:00,6.24,6.24,6.22,6.22,229600.0,4.1922,4.1922,4.1787,4.1787,229600.0
2011-10-19 14:10:00,6.22,6.23,6.21,6.21,139600.0,4.1787,4.1855,4.172,4.172,139600.0
2011-10-19 14:15:00,6.21,6.22,6.21,6.22,148000.0,4.172,4.1787,4.172,4.1787,148000.0
2011-10-19 14:20:00,6.22,6.22,6.2,6.21,100800.0,4.1787,4.1787,4.1653,4.172,100800.0
2011-10-19 14:25:00,6.21,6.21,6.2,6.2,252400.0,4.172,4.172,4.1653,4.1653,252400.0
2011-10-19 14:30:00,6.2,6.2,6.18,6.2,205200.0,4.1653,4.1653,4.1519,4.1653,205200.0
2011-10-19 14:35:00,6.2,6.21,6.2,6.21,83200.0,4.1653,4.172,4.1653,4.172,83200.0
2011-10-19 14:40:00,6.21,6.21,6.19,6.2,100000.0,4.172,4.172,4.1586,4.1653,100000.0
2011-10-19 14:45:00,6.2,6.22,6.2,6.22,130400.0,4.1653,4.1787,4.1653,4.1787,130400.0
2011-10-19 14:50:00,6.22,6.22,6.21,6.21,100400.0,4.1787,4.1787,4.172,4.172,100400.0
2011-10-19 14:55:00,6.21,6.21,6.2,6.21,118400.0,4.172,4.172,4.1653,4.172,118400.0
2011-10-19 15:00:00,6.21,6.21,6.2,6.2,157200.0,4.172,4.172,4.1653,4.1653,157200.0
2011-10-19 15:05:00,6.2,6.21,6.19,6.2,148800.0,4.1653,4.172,4.1586,4.1653,148800.0
2011-10-19 15:10:00,6.21,6.21,6.2,6.21,170800.0,4.172,4.172,4.1653,4.172,170800.0
2011-10-19 15:15:00,6.21,6.22,6.2,6.21,108400.0,4.172,4.1787,4.1653,4.172,108400.0
2011-10-19 15:20:00,6.21,6.22,6.21,6.22,142800.0,4.172,4.1787,4.172,4.1787,142800.0
2011-10-19 15:25:00,6.22,6.22,6.21,6.22,113200.0,4.1787,4.1787,4.172,4.1787,113200.0
2011-10-19 15:30:00,6.21,6.23,6.21,6.23,139600.0,4.172,4.1855,4.172,4.1855,139600.0
2011-10-19 15:35:00,6.23,6.23,6.21,6.21,275600.0,4.1855,4.1855,4.172,4.172,275600.0
2011-10-19 15:40:00,6.21,6.22,6.19,6.21,264000.0,4.172,4.1787,4.1586,4.172,264000.0
2011-10-19 15:45:00,6.21,6.23,6.2,6.23,367600.0,4.172,4.1855,4.1653,4.1855,367600.0
2011-10-19 15:50:00,6.23,6.23,6.21,6.22,419600.0,4.1855,4.1855,4.172,4.1787,419600.0
2011-10-19 15:55:00,6.22,6.22,6.21,6.21,729600.0,4.1787,4.1787,4.172,4.172,729600.0
2011-10-20 09:30:00,6.22,6.25,6.2,6.23,112000.0,4.1787,4.1989,4.1653,4.1855,112000.0
2011-10-20 09:35:00,6.23,6.25,6.18,6.24,284000.0,4.1855,4.1989,4.1519,4.1922,284000.0
2011-10-20 09:40:00,6.24,6.25,6.21,6.22,158800.0,4.1922,4.1989,4.172,4.1787,158800.0
2011-10-20 09:45:00,6.22,6.25,6.21,6.21,68400.0,4.1787,4.1989,4.172,4.172,68400.0
2011-10-20 09:50:00,6.21,6.22,6.19,6.2,62800.0,4.172,4.1787,4.1586,4.1653,62800.0
2011-10-20 09:55:00,6.2,6.21,6.19,6.2,193600.0,4.1653,4.172,4.1586,4.1653,193600.0
2011-10-20 10:00:00,6.2,6.25,6.2,6.22,101600.0,4.1653,4.1989,4.1653,4.1787,101600.0
2011-10-20 10:05:00,6.22,6.23,6.21,6.22,93200.0,4.1787,4.1855,4.172,4.1787,93200.0
2011-10-20 10:10:00,6.22,6.23,6.22,6.23,99200.0,4.1787,4.1855,4.1787,4.1855,99200.0
2011-10-20 10:15:00,6.23,6.24,6.21,6.24,120400.0,4.1855,4.1922,4.172,4.1922,120400.0
2011-10-20 10:20:00,6.24,6.25,6.22,6.22,68400.0,4.1922,4.1989,4.1787,4.1787,68400.0
2011-10-20 10:25:00,6.22,6.23,6.21,6.23,96800.0,4.1787,4.1855,4.172,4.1855,96800.0
2011-10-20 10:30:00,6.23,6.23,6.21,6.22,111200.0,4.1855,4.1855,4.172,4.1787,111200.0
2011-10-20 10:35:00,6.21,6.23,6.2,6.23,119600.0,4.172,4.1855,4.1653,4.1855,119600.0
2011-10-20 10:40:00,6.23,6.24,6.23,6.23,58800.0,4.1855,4.1922,4.1855,4.1855,58800.0
2011-10-20 10:45:00,6.23,6.23,6.21,6.22,59200.0,4.1855,4.1855,4.172,4.1787,59200.0
2011-10-20 10:50:00,6.22,6.23,6.22,6.22,50800.0,4.1787,4.1855,4.1787,4.1787,50800.0
2011-10-20 10:55:00,6.22,6.22,6.2,6.2,53600.0,4.1787,4.1787,4.1653,4.1653,53600.0
2011-10-20 11:00:00,6.2,6.2,6.18,6.19,133200.0,4.1653,4.1653,4.1519,4.1586,133200.0
2011-10-20 11:05:00,6.19,6.21,6.19,6.2,150800.0,4.1586,4.172,4.1586,4.1653,150800.0
2011-10-20 11:10:00,6.2,6.2,6.2,6.2,52000.0,4.1653,4.1653,4.1653,4.1653,52000.0
2011-10-20 11:15:00,6.2,6.21,6.2,6.2,149600.0,4.1653,4.172,4.1653,4.1653,149600.0
2011-10-20 11:20:00,6.2,6.21,6.19,6.2,91600.0,4.1653,4.172,4.1586,4.1653,91600.0
2011-10-20 11:25:00,6.2,6.21,6.2,6.21,97200.0,4.1653,4.172,4.1653,4.172,97200.0
2011-10-20 11:30:00,6.21,6.21,6.2,6.2,50000.0,4.172,4.172,4.1653,4.1653,50000.0
2011-10-20 11:35:00,6.21,6.22,6.21,6.21,71200.0,4.172,4.1787,4.172,4.172,71200.0
2011-10-20 11:40:00,6.21,6.22,6.2,6.2,40000.0,4.172,4.1787,4.1653,4.1653,40000.0
2011-10-20 11:45:00,6.2,6.21,6.2,6.2,63600.0,4.1653,4.172,4.1653,4.1653,63600.0
2011-10-20 11:50:00,6.2,6.21,6.19,6.2,176800.0,4.1653,4.172,4.1586,4.1653,176800.0
2011-10-20 11:55:00,6.2,6.21,6.19,6.2,73600.0,4.1653,4.172,4.1586,4.1653,73600.0
2011-10-20 12:00:00,6.2,6.2,6.18,6.18,50000.0,4.1653,4.1653,4.1519,4.1519,50000.0
2011-10-20 12:05:00,6.18,6.19,6.18,6.18,70800.0,4.1519,4.1586,4.1519,4.1519,70800.0
2011-10-20 12:10:00,6.18,6.18,6.17,6.18,57600.0,4.1519,4.1519,4.1451,4.1519,57600.0
2011-10-20 12:15:00,6.18,6.18,6.17,6.17,76400.0,4.1519,4.1519,4.1451,4.1451,76400.0
2011-10-20 12:20:00,6.17,6.19,6.17,6.18,83600.0,4.1451,4.1586,4.1451,4.1519,83600.0
2011-10-20 12:25:00,6.18,6.2,6.18,6.2,105200.0,4.1519,4.1653,4.1519,4.1653,105200.0
2011-10-20 12:30:00,6.2,6.21,6.19,6.2,68000.0,4.1653,4.172,4.1586,4.1653,68000.0
2011-10-20 12:35:00,6.2,6.2,6.19,6.19,46400.0,4.1653,4.1653,4.1586,4.1586,46400.0
2011-10-20 12:40:00,6.19,6.2,6.19,6.2,60800.0,4.1586,4.1653,4.1586,4.1653,60800.0
2011-10-20 12:45:00,6.19,6.2,6.19,6.19,35200.0,4.1586,4.1653,4.1586,4.1586,35200.0
2011-10-20 12:50:00,6.19,6.2,6.19,6.2,45200.0,4.1586,4.1653,4.1586,4.1653,45200.0
2011-10-20 12:55:00,6.2,6.22,6.19,6.21,84000.0,4.1653,4.1787,4.1586,4.172,84000.0
2011-10-20 13:00:00,6.21,6.22,6.21,6.22,80000.0,4.172,4.1787,4.172,4.1787,80000.0
2011-10-20 13:05:00,6.22,6.23,6.21,6.22,94800.0,4.1787,4.1855,4.172,4.1787,94800.0
2011-10-20 13:10:00,6.22,6.24,6.22,6.23,102400.0,4.1787,4.1922,4.1787,4.1855,102400.0
2011-10-20 13:15:00,6.23,6.26,6.23,6.25,193200.0,4.1855,4.2056,4.1855,4.1989,193200.0
2011-10-20 13:20:00,6.25,6.28,6.25,6.26,172000.0,4.1989,4.219,4.1989,4.2056,172000.0
2011-10-20 13:25:00,6.26,6.28,6.24,6.25,102000.0,4.2056,4.219,4.1922,4.1989,102000.0
2011-10-20 13:30:00,6.25,6.26,6.25,6.25,73200.0,4.1989,4.2056,4.1989,4.1989,73200.0
2011-10-20 13:35:00,6.25,6.25,6.24,6.24,75200.0,4.1989,4.1989,4.1922,4.1922,75200.0
2011-10-20 13:40:00,6.24,6.25,6.23,6.23,104000.0,4.1922,4.1989,4.1855,4.1855,104000.0
2011-10-20 13:45:00,6.23,6.26,6.23,6.24,129600.0,4.1855,4.2056,4.1855,4.1922,129600.0
2011-10-20 13:50:00,6.24,6.26,6.24,6.25,60400.0,4.1922,4.2056,4.1922,4.1989,60400.0
2011-10-20 13:55:00,6.26,6.26,6.24,6.24,74000.0,4.2056,4.2056,4.1922,4.1922,74000.0
2011-10-20 14:00:00,6.23,6.25,6.23,6.24,103200.0,4.1855,4.1989,4.1855,4.1922,103200.0
2011-10-20 14:05:00,6.24,6.24,6.23,6.23,54400.0,4.1922,4.1922,4.1855,4.1855,54400.0
2011-10-20 14:10:00,6.23,6.23,6.21,6.21,50400.0,4.1855,4.1855,4.172,4.172,50400.0
2011-10-20 14:15:00,6.22,6.22,6.21,6.22,51600.0,4.1787,4.1787,4.172,4.1787,51600.0
2011-10-20 14:20:00,6.22,6.23,6.22,6.23,63200.0,4.1787,4.1855,4.1787,4.1855,63200.0
2011-10-20 14:25:00,6.23,6.23,6.23,6.23,58800.0,4.1855,4.1855,4.1855,4.1855,58800.0
2011-10-20 14:30:00,6.23,6.25,6.23,6.24,102400.0,4.1855,4.1989,4.1855,4.1922,102400.0
2011-10-20 14:35:00,6.24,6.27,6.24,6.27,69200.0,4.1922,4.2123,4.1922,4.2123,69200.0
2011-10-20 14:40:00,6.27,6.27,6.26,6.27,62400.0,4.2123,4.2123,4.2056,4.2123,62400.0
2011-10-20 14:45:00,6.27,6.27,6.26,6.27,50800.0,4.2123,4.2123,4.2056,4.2123,50800.0
2011-10-20 14:50:00,6.27,6.28,6.27,6.28,61600.0,4.2123,4.219,4.2123,4.219,61600.0
2011-10-20 14:55:00,6.28,6.28,6.27,6.27,64400.0,4.219,4.219,4.2123,4.2123,64400.0
2011-10-20 15:00:00,6.27,6.27,6.26,6.26,68400.0,4.2123,4.2123,4.2056,4.2056,68400.0
2011-10-20 15:05:00,6.26,6.27,6.26,6.27,79600.0,4.2056,4.2123,4.2056,4.2123,79600.0
2011-10-20 15:10:00,6.27,6.27,6.26,6.27,72400.0,4.2123,4.2123,4.2056,4.2123,72400.0
2011-10-20 15:15:00,6.27,6.27,6.26,6.27,65200.0,4.2123,4.2123,4.2056,4.2123,65200.0
2011-10-20 15:20:00,6.26,6.26,6.25,6.25,71600.0,4.2056,4.2056,4.1989,4.1989,71600.0
2011-10-20 15:25:00,6.25,6.25,6.23,6.24,112000.0,4.1989,4.1989,4.1855,4.1922,112000.0
2011-10-20 15:30:00,6.24,6.25,6.24,6.25,117600.0,4.1922,4.1989,4.1922,4.1989,117600.0
2011-10-20 15:35:00,6.25,6.25,6.24,6.24,84800.0,4.1989,4.1989,4.1922,4.1922,84800.0
2011-10-20 15:40:00,6.24,6.26,6.24,6.26,161600.0,4.1922,4.2056,4.1922,4.2056,161600.0
2011-10-20 15:45:00,6.26,6.27,6.26,6.27,201200.0,4.2056,4.2123,4.2056,4.2123,201200.0
2011-10-20 15:50:00,6.27,6.27,6.25,6.26,219200.0,4.2123,4.2123,4.1989,4.2056,219200.0
2011-10-20 15:55:00,6.26,6.27,6.25,6.26,414400.0,4.2056,4.2123,4.1989,4.2056,414400.0
2011-10-21 09:30:00,6.35,6.38,6.34,6.37,740400.0,4.2661,4.2862,4.2594,4.2795,740400.0
2011-10-21 09:35:00,6.37,6.39,6.34,6.37,624400.0,4.2795,4.2929,4.2594,4.2795,624400.0
2011-10-21 09:40:00,6.37,6.41,6.37,6.41,240400.0,4.2795,4.3064,4.2795,4.3064,240400.0
2011-10-21 09:45:00,6.41,6.42,6.4,6.42,193200.0,4.3064,4.3131,4.2997,4.3131,193200.0
2011-10-21 09:50:00,6.42,6.43,6.4,6.43,192800.0,4.3131,4.3198,4.2997,4.3198,192800.0
2011-10-21 09:55:00,6.42,6.43,6.4,6.4,152400.0,4.3131,4.3198,4.2997,4.2997,152400.0
2011-10-21 10:00:00,6.41,6.42,6.4,6.42,85600.0,4.3064,4.3131,4.2997,4.3131,85600.0
2011-10-21 10:05:00,6.42,6.43,6.4,6.41,182000.0,4.3131,4.3198,4.2997,4.3064,182000.0
2011-10-21 10:10:00,6.42,6.44,6.41,6.44,106000.0,4.3131,4.3265,4.3064,4.3265,106000.0
2011-10-21 10:15:00,6.44,6.46,6.43,6.46,306400.0,4.3265,4.34,4.3198,4.34,306400.0
2011-10-21 10:20:00,6.46,6.48,6.45,6.47,135200.0,4.34,4.3534,4.3333,4.3467,135200.0
2011-10-21 10:25:00,6.47,6.47,6.43,6.44,140000.0,4.3467,4.3467,4.3198,4.3265,140000.0
2011-10-21 10:30:00,6.44,6.45,6.43,6.43,143200.0,4.3265,4.3333,4.3198,4.3198,143200.0
2011-10-21 10:35:00,6.43,6.44,6.43,6.43,115600.0,4.3198,4.3265,4.3198,4.3198,115600.0
2011-10-21 10:40:00,6.43,6.44,6.43,6.43,180000.0,4.3198,4.3265,4.3198,4.3198,180000.0
2011-10-21 10:45:00,6.43,6.43,6.4,6.41,205200.0,4.3198,4.3198,4.2997,4.3064,205200.0
2011-10-21 10:50:00,6.41,6.42,6.37,6.38,462000.0,4.3064,4.3131,4.2795,4.2862,462000.0
2011-10-21 10:55:00,6.37,6.38,6.34,6.35,258000.0,4.2795,4.2862,4.2594,4.2661,258000.0
2011-10-21 11:00:00,6.35,6.35,6.33,6.33,160800.0,4.2661,4.2661,4.2526,4.2526,160800.0
2011-10-21 11:05:00,6.33,6.33,6.3,6.3,329200.0,4.2526,4.2526,4.2325,4.2325,329200.0
2011-10-21 11:10:00,6.3,6.33,6.3,6.33,272000.0,4.2325,4.2526,4.2325,4.2526,272000.0
2011-10-21 11:15:00,6.33,6.34,6.32,6.32,195200.0,4.2526,4.2594,4.2459,4.2459,195200.0
2011-10-21 11:20:00,6.33,6.34,6.32,6.32,144000.0,4.2526,4.2594,4.2459,4.2459,144000.0
2011-10-21 11:25:00,6.33,6.34,6.33,6.33,80000.0,4.2526,4.2594,4.2526,4.2526,80000.0
2011-10-21 11:30:00,6.33,6.35,6.33,6.33,119600.0,4.2526,4.2661,4.2526,4.2526,119600.0
2011-10-21 11:35:00,6.34,6.34,6.33,6.34,160400.0,4.2594,4.2594,4.2526,4.2594,160400.0
2011-10-21 11:40:00,6.34,6.37,6.34,6.36,158400.0,4.2594,4.2795,4.2594,4.2728,158400.0
2011-10-21 11:45:00,6.36,6.37,6.36,6.36,94400.0,4.2728,4.2795,4.2728,4.2728,94400.0
2011-10-21 11:50:00,6.36,6.37,6.36,6.36,44000.0,4.2728,4.2795,4.2728,4.2728,44000.0
2011-10-21 11:55:00,6.36,6.36,6.36,6.36,78400.0,4.2728,4.2728,4.2728,4.2728,78400.0
2011-10-21 12:00:00,6.36,6.37,6.36,6.36,42400.0,4.2728,4.2795,4.2728,4.2728,42400.0
2011-10-21 12:05:00,6.37,6.37,6.36,6.36,74000.0,4.2795,4.2795,4.2728,4.2728,74000.0
2011-10-21 12:10:00,6.36,6.37,6.35,6.35,120800.0,4.2728,4.2795,4.2661,4.2661,120800.0
2011-10-21 12:15:00,6.35,6.35,6.33,6.33,88800.0,4.2661,4.2661,4.2526,4.2526,88800.0
2011-10-21 12:20:00,6.33,6.33,6.3,6.3,237200.0,4.2526,4.2526,4.2325,4.2325,237200.0
2011-10-21 12:25:00,6.3,6.3,6.29,6.29,217600.0,4.2325,4.2325,4.2258,4.2258,217600.0
2011-10-21 12:30:00,6.29,6.3,6.29,6.29,190800.0,4.2258,4.2325,4.2258,4.2258,190800.0
2011-10-21 12:35:00,6.29,6.3,6.29,6.29,134400.0,4.2258,4.2325,4.2258,4.2258,134400.0
2011-10-21 12:40:00,6.29,6.3,6.29,6.29,105600.0,4.2258,4.2325,4.2258,4.2258,105600.0
2011-10-21 12:45:00,6.29,6.3,6.29,6.3,86400.0,4.2258,4.2325,4.2258,4.2325,86400.0
2011-10-21 12:50:00,6.3,6.3,6.3,6.3,86000.0,4.2325,4.2325,4.2325,4.2325,86000.0
2011-10-21 12:55:00,6.3,6.3,6.3,6.3,106400.0,4.2325,4.2325,4.2325,4.2325,106400.0
2011-10-21 13:00:00,6.3,6.3,6.29,6.29,237600.0,4.2325,4.2325,4.2258,4.2258,237600.0
2011-10-21 13:05:00,6.29,6.29,6.29,6.29,92000.0,4.2258,4.2258,4.2258,4.2258,92000.0
2011-10-21 13:10:00,6.29,6.29,6.28,6.29,245600.0,4.2258,4.2258,4.219,4.2258,245600.0
2011-10-21 13:15:00,6.29,6.3,6.29,6.3,120400.0,4.2258,4.2325,4.2258,4.2325,120400.0
2011-10-21 13:20:00,6.3,6.31,6.3,6.3,225600.0,4.2325,4.2392,4.2325,4.2325,225600.0
2011-10-21 13:25:00,6.3,6.31,6.29,6.29,130000.0,4.2325,4.2392,4.2258,4.2258,130000.0
2011-10-21 13:30:00,6.29,6.29,6.28,6.28,147600.0,4.2258,4.2258,4.219,4.219,147600.0
2011-10-21 13:35:00,6.28,6.29,6.28,6.29,116000.0,4.219,4.2258,4.219,4.2258,116000.0
2011-10-21 13:40:00,6.29,6.3,6.29,6.29,352000.0,4.2258,4.2325,4.2258,4.2258,352000.0
2011-10-21 13:45:00,6.29,6.31,6.29,6.3,90800.0,4.2258,4.2392,4.2258,4.2325,90800.0
2011-10-21 13:50:00,6.3,6.31,6.3,6.31,66400.0,4.2325,4.2392,4.2325,4.2392,66400.0
2011-10-21 13:55:00,6.31,6.31,6.3,6.3,74400.0,4.2392,4.2392,4.2325,4.2325,74400.0
2011-10-21 14:00:00,6.3,6.32,6.3,6.32,66000.0,4.2325,4.2459,4.2325,4.2459,66000.0
2011-10-21 14:05:00,6.32,6.32,6.31,6.31,262400.0,4.2459,4.2459,4.2392,4.2392,262400.0
2011-10-21 14:10:00,6.31,6.31,6.3,6.31,123600.0,4.2392,4.2392,4.2325,4.2392,123600.0
2011-10-21 14:15:00,6.31,6.31,6.3,6.3,147600.0,4.2392,4.2392,4.2325,4.2325,147600.0
2011-10-21 14:20:00,6.3,6.3,6.29,6.3,116800.0,4.2325,4.2325,4.2258,4.2325,116800.0
2011-10-21 14:25:00,6.3,6.3,6.29,6.29,130800.0,4.2325,4.2325,4.2258,4.2258,130800.0
2011-10-21 14:30:00,6.29,6.3,6.29,6.29,209200.0,4.2258,4.2325,4.2258,4.2258,209200.0
2011-10-21 14:35:00,6.29,6.29,6.29,6.29,118800.0,4.2258,4.2258,4.2258,4.2258,118800.0
2011-10-21 14:40:00,6.29,6.29,6.28,6.28,193200.0,4.2258,4.2258,4.219,4.219,193200.0
2011-10-21 14:45:00,6.29,6.29,6.28,6.28,198000.0,4.2258,4.2258,4.219,4.219,198000.0
2011-10-21 14:50:00,6.29,6.29,6.27,6.27,368000.0,4.2258,4.2258,4.2123,4.2123,368000.0
2011-10-21 14:55:00,6.27,6.27,6.26,6.27,220000.0,4.2123,4.2123,4.2056,4.2123,220000.0
2011-10-21 15:00:00,6.27,6.29,6.27,6.28,297600.0,4.2123,4.2258,4.2123,4.219,297600.0
2011-10-21 15:05:00,6.28,6.3,6.28,6.3,87200.0,4.219,4.2325,4.219,4.2325,87200.0
2011-10-21 15:10:00,6.3,6.3,6.3,6.3,114400.0,4.2325,4.2325,4.2325,4.2325,114400.0
2011-10-21 15:15:00,6.3,6.3,6.29,6.29,194000.0,4.2325,4.2325,4.2258,4.2258,194000.0
2011-10-21 15:20:00,6.29,6.3,6.29,6.3,249600.0,4.2258,4.2325,4.2258,4.2325,249600.0
2011-10-21 15:25:00,6.3,6.3,6.29,6.29,195600.0,4.2325,4.2325,4.2258,4.2258,195600.0
2011-10-21 15:30:00,6.29,6.29,6.29,6.29,177600.0,4.2258,4.2258,4.2258,4.2258,177600.0
2011-10-21 15:35:00,6.29,6.29,6.28,6.28,216000.0,4.2258,4.2258,4.219,4.219,216000.0
2011-10-21 15:40:00,6.29,6.29,6.28,6.28,337600.0,4.2258,4.2258,4.219,4.219,337600.0
2011-10-21 15:45:00,6.28,6.28,6.27,6.27,524800.0,4.219,4.219,4.2123,4.2123,524800.0
2011-10-21 15:50:00,6.27,6.27,6.26,6.27,896000.0,4.2123,4.2123,4.2056,4.2123,896000.0
2011-10-21 15:55:00,6.27,6.27,6.26,6.26,2362800.0,4.2123,4.2123,4.2056,4.2056,2362800.0
2011-10-24 09:30:00,6.28,6.32,6.28,6.31,91600.0,4.219,4.2459,4.219,4.2392,91600.0
2011-10-24 09:35:00,6.31,6.34,6.3,6.32,149600.0,4.2392,4.2594,4.2325,4.2459,149600.0
2011-10-24 09:40:00,6.32,6.33,6.3,6.3,164800.0,4.2459,4.2526,4.2325,4.2325,164800.0
2011-10-24 09:45:00,6.3,6.33,6.3,6.33,182000.0,4.2325,4.2526,4.2325,4.2526,182000.0
2011-10-24 09:50:00,6.33,6.33,6.31,6.31,111200.0,4.2526,4.2526,4.2392,4.2392,111200.0
2011-10-24 09:55:00,6.31,6.32,6.31,6.32,106400.0,4.2392,4.2459,4.2392,4.2459,106400.0
2011-10-24 10:00:00,6.32,6.32,6.29,6.29,141200.0,4.2459,4.2459,4.2258,4.2258,141200.0
2011-10-24 10:05:00,6.29,6.29,6.27,6.28,196000.0,4.2258,4.2258,4.2123,4.219,196000.0
2011-10-24 10:10:00,6.28,6.29,6.27,6.27,261200.0,4.219,4.2258,4.2123,4.2123,261200.0
2011-10-24 10:15:00,6.27,6.28,6.26,6.27,175600.0,4.2123,4.219,4.2056,4.2123,175600.0
2011-10-24 10:20:00,6.26,6.27,6.25,6.25,198800.0,4.2056,4.2123,4.1989,4.1989,198800.0
2011-10-24 10:25:00,6.25,6.27,6.25,6.26,172000.0,4.1989,4.2123,4.1989,4.2056,172000.0
2011-10-24 10:30:00,6.26,6.27,6.25,6.27,401200.0,4.2056,4.2123,4.1989,4.2123,401200.0
2011-10-24 10:35:00,6.27,6.33,6.27,6.28,2382000.0,4.2123,4.2526,4.2123,4.219,2382000.0
2011-10-24 10:40:00,6.28,6.29,6.22,6.25,1403200.0,4.219,4.2258,4.1787,4.1989,1403200.0
2011-10-24 10:45:00,6.25,6.26,6.22,6.22,340400.0,4.1989,4.2056,4.1787,4.1787,340400.0
2011-10-24 10:50:00,6.22,6.24,6.22,6.22,186400.0,4.1787,4.1922,4.1787,4.1787,186400.0
2011-10-24 10:55:00,6.23,6.24,6.23,6.24,74400.0,4.1855,4.1922,4.1855,4.1922,74400.0
2011-10-24 11:00:00,6.24,6.25,6.24,6.25,228000.0,4.1922,4.1989,4.1922,4.1989,228000.0
2011-10-24 11:05:00,6.25,6.28,6.25,6.28,367200.0,4.1989,4.219,4.1989,4.219,367200.0
2011-10-24 11:10:00,6.28,6.29,6.28,6.29,247200.0,4.219,4.2258,4.219,4.2258,247200.0
2011-10-24 11:15:00,6.29,6.29,6.27,6.27,184800.0,4.2258,4.2258,4.2123,4.2123,184800.0
2011-10-24 11:20:00,6.27,6.29,6.27,6.27,191200.0,4.2123,4.2258,4.2123,4.2123,191200.0
2011-10-24 11:25:00,6.27,6.28,6.27,6.28,108800.0,4.2123,4.219,4.2123,4.219,108800.0
2011-10-24 11:30:00,6.28,6.29,6.28,6.29,162000.0,4.219,4.2258,4.219,4.2258,162000.0
2011-10-24 11:35:00,6.29,6.29,6.29,6.29,144800.0,4.2258,4.2258,4.2258,4.2258,144800.0
2011-10-24 11:40:00,6.29,6.29,6.28,6.29,96400.0,4.2258,4.2258,4.219,4.2258,96400.0
2011-10-24 11:45:00,6.29,6.31,6.29,6.31,128000.0,4.2258,4.2392,4.2258,4.2392,128000.0
2011-10-24 11:50:00,6.31,6.31,6.3,6.31,117600.0,4.2392,4.2392,4.2325,4.2392,117600.0
2011-10-24 11:55:00,6.31,6.31,6.29,6.3,101200.0,4.2392,4.2392,4.2258,4.2325,101200.0
2011-10-24 12:00:00,6.3,6.31,6.3,6.31,98800.0,4.2325,4.2392,4.2325,4.2392,98800.0
2011-10-24 12:05:00,6.31,6.31,6.3,6.3,135600.0,4.2392,4.2392,4.2325,4.2325,135600.0
2011-10-24 12:10:00,6.3,6.31,6.3,6.31,87200.0,4.2325,4.2392,4.2325,4.2392,87200.0
2011-10-24 12:15:00,6.31,6.31,6.31,6.31,77600.0,4.2392,4.2392,4.2392,4.2392,77600.0
2011-10-24 12:20:00,6.31,6.31,6.31,6.31,87200.0,4.2392,4.2392,4.2392,4.2392,87200.0
2011-10-24 12:25:00,6.31,6.32,6.31,6.32,58800.0,4.2392,4.2459,4.2392,4.2459,58800.0
2011-10-24 12:30:00,6.32,6.32,6.3,6.3,192400.0,4.2459,4.2459,4.2325,4.2325,192400.0
2011-10-24 12:35:00,6.3,6.3,6.3,6.3,90000.0,4.2325,4.2325,4.2325,4.2325,90000.0
2011-10-24 12:40:00,6.3,6.3,6.3,6.3,154000.0,4.2325,4.2325,4.2325,4.2325,154000.0
2011-10-24 12:45:00,6.3,6.31,6.3,6.3,147600.0,4.2325,4.2392,4.2325,4.2325,147600.0
2011-10-24 12:50:00,6.3,6.31,6.3,6.31,76000.0,4.2325,4.2392,4.2325,4.2392,76000.0
2011-10-24 12:55:00,6.31,6.32,6.31,6.31,131600.0,4.2392,4.2459,4.2392,4.2392,131600.0
2011-10-24 13:00:00,6.31,6.32,6.31,6.31,82000.0,4.2392,4.2459,4.2392,4.2392,82000.0
2011-10-24 13:05:00,6.31,6.32,6.31,6.32,114000.0,4.2392,4.2459,4.2392,4.2459,114000.0
2011-10-24 13:10:00,6.32,6.33,6.31,6.33,98800.0,4.2459,4.2526,4.2392,4.2526,98800.0
2011-10-24 13:15:00,6.33,6.33,6.33,6.33,61600.0,4.2526,4.2526,4.2526,4.2526,61600.0
2011-10-24 13:20:00,6.33,6.33,6.33,6.33,38400.0,4.2526,4.2526,4.2526,4.2526,38400.0
2011-10-24 13:25:00,6.33,6.33,6.31,6.31,76000.0,4.2526,4.2526,4.2392,4.2392,76000.0
2011-10-24 13:30:00,6.31,6.31,6.31,6.31,48400.0,4.2392,4.2392,4.2392,4.2392,48400.0
2011-10-24 13:35:00,6.31,6.32,6.31,6.32,104400.0,4.2392,4.2459,4.2392,4.2459,104400.0
2011-10-24 13:40:00,6.32,6.33,6.32,6.33,61600.0,4.2459,4.2526,4.2459,4.2526,61600.0
2011-10-24 13:45:00,6.32,6.35,6.32,6.35,210800.0,4.2459,4.2661,4.2459,4.2661,210800.0
2011-10-24 13:50:00,6.35,6.37,6.35,6.35,171200.0,4.2661,4.2795,4.2661,4.2661,171200.0
2011-10-24 13:55:00,6.35,6.36,6.35,6.35,98400.0,4.2661,4.2728,4.2661,4.2661,98400.0
2011-10-24 14:00:00,6.35,6.36,6.35,6.36,84000.0,4.2661,4.2728,4.2661,4.2728,84000.0
2011-10-24 14:05:00,6.36,6.37,6.36,6.37,114800.0,4.2728,4.2795,4.2728,4.2795,114800.0
2011-10-24 14:10:00,6.37,6.37,6.36,6.36,116400.0,4.2795,4.2795,4.2728,4.2728,116400.0
2011-10-24 14:15:00,6.36,6.36,6.35,6.35,266400.0,4.2728,4.2728,4.2661,4.2661,266400.0
2011-10-24 14:20:00,6.35,6.37,6.35,6.36,206400.0,4.2661,4.2795,4.2661,4.2728,206400.0
2011-10-24 14:25:00,6.36,6.36,6.35,6.35,119200.0,4.2728,4.2728,4.2661,4.2661,119200.0
2011-10-24 14:30:00,6.35,6.35,6.35,6.35,88800.0,4.2661,4.2661,4.2661,4.2661,88800.0
2011-10-24 14:35:00,6.35,6.35,6.35,6.35,224800.0,4.2661,4.2661,4.2661,4.2661,224800.0
2011-10-24 14:40:00,6.35,6.36,6.35,6.35,217600.0,4.2661,4.2728,4.2661,4.2661,217600.0
2011-10-24 14:45:00,6.36,6.36,6.35,6.35,124000.0,4.2728,4.2728,4.2661,4.2661,124000.0
2011-10-24 14:50:00,6.35,6.36,6.35,6.35,218000.0,4.2661,4.2728,4.2661,4.2661,218000.0
2011-10-24 14:55:00,6.36,6.38,6.35,6.38,409600.0,4.2728,4.2862,4.2661,4.2862,409600.0
2011-10-24 15:00:00,6.38,6.39,6.38,6.39,195200.0,4.2862,4.2929,4.2862,4.2929,195200.0
2011-10-24 15:05:00,6.39,6.4,6.39,6.39,150800.0,4.2929,4.2997,4.2929,4.2929,150800.0
2011-10-24 15:10:00,6.39,6.39,6.38,6.38,163600.0,4.2929,4.2929,4.2862,4.2862,163600.0
2011-10-24 15:15:00,6.38,6.38,6.36,6.38,164000.0,4.2862,4.2862,4.2728,4.2862,164000.0
2011-10-24 15:20:00,6.38,6.38,6.37,6.37,201200.0,4.2862,4.2862,4.2795,4.2795,201200.0
2011-10-24 15:25:00,6.37,6.37,6.36,6.36,224000.0,4.2795,4.2795,4.2728,4.2728,224000.0
2011-10-24 15:30:00,6.36,6.38,6.36,6.37,333600.0,4.2728,4.2862,4.2728,4.2795,333600.0
2011-10-24 15:35:00,6.37,6.39,6.37,6.38,332800.0,4.2795,4.2929,4.2795,4.2862,332800.0
2011-10-24 15:40:00,6.38,6.38,6.37,6.38,254400.0,4.2862,4.2862,4.2795,4.2862,254400.0
2011-10-24 15:45:00,6.38,6.38,6.38,6.38,355200.0,4.2862,4.2862,4.2862,4.2862,355200.0
2011-10-24 15:50:00,6.38,6.38,6.38,6.38,514000.0,4.2862,4.2862,4.2862,4.2862,514000.0
2011-10-24 15:55:00,6.38,6.39,6.38,6.39,1059600.0,4.2862,4.2929,4.2862,4.2929,1059600.0
2011-10-25 09:30:00,6.35,6.4,6.33,6.38,279200.0,4.2661,4.2997,4.2526,4.2862,279200.0
2011-10-25 09:35:00,6.37,6.38,6.31,6.33,151600.0,4.2795,4.2862,4.2392,4.2526,151600.0
2011-10-25 09:40:00,6.32,6.41,6.32,6.41,220400.0,4.2459,4.3064,4.2459,4.3064,220400.0
2011-10-25 09:45:00,6.42,6.45,6.41,6.44,247200.0,4.3131,4.3333,4.3064,4.3265,247200.0
2011-10-25 09:50:00,6.44,6.49,6.43,6.49,440800.0,4.3265,4.3601,4.3198,4.3601,440800.0
2011-10-25 09:55:00,6.48,6.5,6.47,6.49,389200.0,4.3534,4.3669,4.3467,4.3601,389200.0
2011-10-25 10:00:00,6.49,6.5,6.44,6.44,327600.0,4.3601,4.3669,4.3265,4.3265,327600.0
2011-10-25 10:05:00,6.44,6.45,6.43,6.45,267600.0,4.3265,4.3333,4.3198,4.3333,267600.0
2011-10-25 10:10:00,6.45,6.46,6.42,6.42,258000.0,4.3333,4.34,4.3131,4.3131,258000.0
2011-10-25 10:15:00,6.42,6.46,6.42,6.45,158800.0,4.3131,4.34,4.3131,4.3333,158800.0
2011-10-25 10:20:00,6.46,6.47,6.46,6.47,104000.0,4.34,4.3467,4.34,4.3467,104000.0
2011-10-25 10:25:00,6.47,6.48,6.46,6.48,246800.0,4.3467,4.3534,4.34,4.3534,246800.0
2011-10-25 10:30:00,6.48,6.49,6.47,6.47,223600.0,4.3534,4.3601,4.3467,4.3467,223600.0
2011-10-25 10:35:00,6.47,6.48,6.47,6.47,142400.0,4.3467,4.3534,4.3467,4.3467,142400.0
2011-10-25 10:40:00,6.47,6.49,6.47,6.48,166800.0,4.3467,4.3601,4.3467,4.3534,166800.0
2011-10-25 10:45:00,6.48,6.48,6.47,6.48,100800.0,4.3534,4.3534,4.3467,4.3534,100800.0
2011-10-25 10:50:00,6.48,6.48,6.46,6.47,196800.0,4.3534,4.3534,4.34,4.3467,196800.0
2011-10-25 10:55:00,6.47,6.48,6.46,6.46,114800.0,4.3467,4.3534,4.34,4.34,114800.0
2011-10-25 11:00:00,6.46,6.46,6.44,6.45,162400.0,4.34,4.34,4.3265,4.3333,162400.0
2011-10-25 11:05:00,6.45,6.45,6.43,6.44,155200.0,4.3333,4.3333,4.3198,4.3265,155200.0
2011-10-25 11:10:00,6.43,6.44,6.43,6.44,124000.0,4.3198,4.3265,4.3198,4.3265,124000.0
2011-10-25 11:15:00,6.44,6.44,6.43,6.43,124400.0,4.3265,4.3265,4.3198,4.3198,124400.0
2011-10-25 11:20:00,6.44,6.45,6.43,6.45,156800.0,4.3265,4.3333,4.3198,4.3333,156800.0
2011-10-25 11:25:00,6.45,6.45,6.44,6.45,107600.0,4.3333,4.3333,4.3265,4.3333,107600.0
2011-10-25 11:30:00,6.45,6.45,6.43,6.43,78000.0,4.3333,4.3333,4.3198,4.3198,78000.0
2011-10-25 11:35:00,6.43,6.45,6.43,6.43,315200.0,4.3198,4.3333,4.3198,4.3198,315200.0
2011-10-25 11:40:00,6.43,6.43,6.41,6.42,157200.0,4.3198,4.3198,4.3064,4.3131,157200.0
2011-10-25 11:45:00,6.42,6.42,6.4,6.41,105600.0,4.3131,4.3131,4.2997,4.3064,105600.0
2011-10-25 11:50:00,6.41,6.41,6.4,6.41,216400.0,4.3064,4.3064,4.2997,4.3064,216400.0
2011-10-25 11:55:00,6.41,6.44,6.41,6.44,74800.0,4.3064,4.3265,4.3064,4.3265,74800.0
2011-10-25 12:00:00,6.43,6.45,6.43,6.45,98000.0,4.3198,4.3333,4.3198,4.3333,98000.0
2011-10-25 12:05:00,6.45,6.48,6.45,6.47,74800.0,4.3333,4.3534,4.3333,4.3467,74800.0
2011-10-25 12:10:00,6.47,6.48,6.47,6.48,65200.0,4.3467,4.3534,4.3467,4.3534,65200.0
2011-10-25 12:15:00,6.48,6.49,6.48,6.49,72400.0,4.3534,4.3601,4.3534,4.3601,72400.0
2011-10-25 12:20:00,6.49,6.49,6.49,6.49,28400.0,4.3601,4.3601,4.3601,4.3601,28400.0
2011-10-25 12:25:00,6.49,6.5,6.48,6.49,78800.0,4.3601,4.3669,4.3534,4.3601,78800.0
2011-10-25 12:30:00,6.49,6.5,6.49,6.49,60000.0,4.3601,4.3669,4.3601,4.3601,60000.0
2011-10-25 12:35:00,6.49,6.49,6.49,6.49,40800.0,4.3601,4.3601,4.3601,4.3601,40800.0
2011-10-25 12:40:00,6.49,6.49,6.48,6.48,37600.0,4.3601,4.3601,4.3534,4.3534,37600.0
2011-10-25 12:45:00,6.48,6.49,6.48,6.48,75600.0,4.3534,4.3601,4.3534,4.3534,75600.0
2011-10-25 12:50:00,6.48,6.48,6.48,6.48,46800.0,4.3534,4.3534,4.3534,4.3534,46800.0
2011-10-25 12:55:00,6.47,6.48,6.47,6.47,31200.0,4.3467,4.3534,4.3467,4.3467,31200.0
2011-10-25 13:00:00,6.47,6.49,6.47,6.49,87200.0,4.3467,4.3601,4.3467,4.3601,87200.0
2011-10-25 13:05:00,6.49,6.5,6.48,6.5,45200.0,4.3601,4.3669,4.3534,4.3669,45200.0
2011-10-25 13:10:00,6.49,6.5,6.49,6.49,78000.0,4.3601,4.3669,4.3601,4.3601,78000.0
2011-10-25 13:15:00,6.49,6.49,6.49,6.49,47200.0,4.3601,4.3601,4.3601,4.3601,47200.0
2011-10-25 13:20:00,6.49,6.5,6.49,6.49,56800.0,4.3601,4.3669,4.3601,4.3601,56800.0
2011-10-25 13:25:00,6.49,6.5,6.49,6.49,88800.0,4.3601,4.3669,4.3601,4.3601,88800.0
2011-10-25 13:30:00,6.49,6.49,6.49,6.49,83200.0,4.3601,4.3601,4.3601,4.3601,83200.0
2011-10-25 13:35:00,6.49,6.5,6.49,6.49,90000.0,4.3601,4.3669,4.3601,4.3601,90000.0
2011-10-25 13:40:00,6.49,6.5,6.49,6.5,66000.0,4.3601,4.3669,4.3601,4.3669,66000.0
2011-10-25 13:45:00,6.5,6.5,6.49,6.5,69200.0,4.3669,4.3669,4.3601,4.3669,69200.0
2011-10-25 13:50:00,6.5,6.51,6.48,6.48,407200.0,4.3669,4.3736,4.3534,4.3534,407200.0
2011-10-25 13:55:00,6.49,6.49,6.47,6.47,199600.0,4.3601,4.3601,4.3467,4.3467,199600.0
2011-10-25 14:00:00,6.47,6.47,6.45,6.45,140800.0,4.3467,4.3467,4.3333,4.3333,140800.0
2011-10-25 14:05:00,6.45,6.47,6.45,6.47,104000.0,4.3333,4.3467,4.3333,4.3467,104000.0
2011-10-25 14:10:00,6.47,6.48,6.46,6.46,112400.0,4.3467,4.3534,4.34,4.34,112400.0
2011-10-25 14:15:00,6.45,6.46,6.45,6.46,169200.0,4.3333,4.34,4.3333,4.34,169200.0
2011-10-25 14:20:00,6.46,6.46,6.44,6.45,329600.0,4.34,4.34,4.3265,4.3333,329600.0
2011-10-25 14:25:00,6.45,6.47,6.45,6.47,146800.0,4.3333,4.3467,4.3333,4.3467,146800.0
2011-10-25 14:30:00,6.47,6.47,6.45,6.46,112000.0,4.3467,4.3467,4.3333,4.34,112000.0
2011-10-25 14:35:00,6.46,6.46,6.45,6.45,133600.0,4.34,4.34,4.3333,4.3333,133600.0
2011-10-25 14:40:00,6.45,6.47,6.44,6.47,115600.0,4.3333,4.3467,4.3265,4.3467,115600.0
2011-10-25 14:45:00,6.47,6.47,6.46,6.46,88800.0,4.3467,4.3467,4.34,4.34,88800.0
2011-10-25 14:50:00,6.46,6.47,6.46,6.47,101600.0,4.34,4.3467,4.34,4.3467,101600.0
2011-10-25 14:55:00,6.47,6.47,6.46,6.47,107600.0,4.3467,4.3467,4.34,4.3467,107600.0
2011-10-25 15:00:00,6.47,6.49,6.47,6.48,131600.0,4.3467,4.3601,4.3467,4.3534,131600.0
2011-10-25 15:05:00,6.48,6.48,6.47,6.47,133600.0,4.3534,4.3534,4.3467,4.3467,133600.0
2011-10-25 15:10:00,6.47,6.48,6.47,6.47,108400.0,4.3467,4.3534,4.3467,4.3467,108400.0
2011-10-25 15:15:00,6.47,6.48,6.47,6.47,137200.0,4.3467,4.3534,4.3467,4.3467,137200.0
2011-10-25 15:20:00,6.47,6.47,6.46,6.46,128400.0,4.3467,4.3467,4.34,4.34,128400.0
2011-10-25 15:25:00,6.46,6.46,6.43,6.43,409600.0,4.34,4.34,4.3198,4.3198,409600.0
2011-10-25 15:30:00,6.43,6.44,6.42,6.42,341600.0,4.3198,4.3265,4.3131,4.3131,341600.0
2011-10-25 15:35:00,6.42,6.43,6.42,6.42,192800.0,4.3131,4.3198,4.3131,4.3131,192800.0
2011-10-25 15:40:00,6.42,6.42,6.41,6.42,249600.0,4.3131,4.3131,4.3064,4.3131,249600.0
2011-10-25 15:45:00,6.42,6.42,6.4,6.41,383600.0,4.3131,4.3131,4.2997,4.3064,383600.0
2011-10-25 15:50:00,6.41,6.42,6.4,6.41,227200.0,4.3064,4.3131,4.2997,4.3064,227200.0
2011-10-25 15:55:00,6.41,6.41,6.39,6.41,513600.0,4.3064,4.3064,4.2929,4.3064,513600.0
2011-10-26 09:30:00,6.42,6.45,6.39,6.42,455200.0,4.3131,4.3333,4.2929,4.3131,455200.0
2011-10-26 09:35:00,6.42,6.43,6.37,6.42,244400.0,4.3131,4.3198,4.2795,4.3131,244400.0
2011-10-26 09:40:00,6.42,6.42,6.36,6.37,188800.0,4.3131,4.3131,4.2728,4.2795,188800.0
2011-10-26 09:45:00,6.38,6.4,6.37,6.37,144400.0,4.2862,4.2997,4.2795,4.2795,144400.0
2011-10-26 09:50:00,6.37,6.38,6.36,6.37,111600.0,4.2795,4.2862,4.2728,4.2795,111600.0
2011-10-26 09:55:00,6.37,6.37,6.32,6.32,179600.0,4.2795,4.2795,4.2459,4.2459,179600.0
2011-10-26 10:00:00,6.32,6.33,6.31,6.33,397200.0,4.2459,4.2526,4.2392,4.2526,397200.0
2011-10-26 10:05:00,6.32,6.32,6.29,6.3,94800.0,4.2459,4.2459,4.2258,4.2325,94800.0
2011-10-26 10:10:00,6.3,6.3,6.27,6.27,196000.0,4.2325,4.2325,4.2123,4.2123,196000.0
2011-10-26 10:15:00,6.27,6.3,6.26,6.29,152000.0,4.2123,4.2325,4.2056,4.2258,152000.0
2011-10-26 10:20:00,6.29,6.31,6.29,6.3,210000.0,4.2258,4.2392,4.2258,4.2325,210000.0
2011-10-26 10:25:00,6.3,6.32,6.3,6.32,197200.0,4.2325,4.2459,4.2325,4.2459,197200.0
2011-10-26 10:30:00,6.32,6.32,6.27,6.28,167200.0,4.2459,4.2459,4.2123,4.219,167200.0
2011-10-26 10:35:00,6.28,6.31,6.27,6.3,195200.0,4.219,4.2392,4.2123,4.2325,195200.0
2011-10-26 10:40:00,6.3,6.32,6.3,6.31,400800.0,4.2325,4.2459,4.2325,4.2392,400800.0
2011-10-26 10:45:00,6.31,6.31,6.25,6.25,195600.0,4.2392,4.2392,4.1989,4.1989,195600.0
2011-10-26 10:50:00,6.25,6.27,6.25,6.25,151200.0,4.1989,4.2123,4.1989,4.1989,151200.0
2011-10-26 10:55:00,6.25,6.27,6.24,6.27,142800.0,4.1989,4.2123,4.1922,4.2123,142800.0
2011-10-26 11:00:00,6.27,6.29,6.27,6.29,56400.0,4.2123,4.2258,4.2123,4.2258,56400.0
2011-10-26 11:05:00,6.28,6.29,6.24,6.25,183200.0,4.219,4.2258,4.1922,4.1989,183200.0
2011-10-26 11:10:00,6.25,6.27,6.24,6.25,152800.0,4.1989,4.2123,4.1922,4.1989,152800.0
2011-10-26 11:15:00,6.24,6.26,6.24,6.25,66400.0,4.1922,4.2056,4.1922,4.1989,66400.0
2011-10-26 11:20:00,6.25,6.26,6.24,6.24,54000.0,4.1989,4.2056,4.1922,4.1922,54000.0
2011-10-26 11:25:00,6.24,6.26,6.24,6.25,71200.0,4.1922,4.2056,4.1922,4.1989,71200.0
2011-10-26 11:30:00,6.25,6.27,6.25,6.26,59600.0,4.1989,4.2123,4.1989,4.2056,59600.0
2011-10-26 11:35:00,6.26,6.27,6.25,6.26,78000.0,4.2056,4.2123,4.1989,4.2056,78000.0
2011-10-26 11:40:00,6.26,6.29,6.26,6.28,98400.0,4.2056,4.2258,4.2056,4.219,98400.0
2011-10-26 11:45:00,6.28,6.3,6.28,6.3,91200.0,4.219,4.2325,4.219,4.2325,91200.0
2011-10-26 11:50:00,6.3,6.34,6.3,6.34,267200.0,4.2325,4.2594,4.2325,4.2594,267200.0
2011-10-26 11:55:00,6.34,6.35,6.34,6.34,216800.0,4.2594,4.2661,4.2594,4.2594,216800.0
2011-10-26 12:00:00,6.34,6.35,6.34,6.35,191600.0,4.2594,4.2661,4.2594,4.2661,191600.0
2011-10-26 12:05:00,6.35,6.35,6.33,6.34,94800.0,4.2661,4.2661,4.2526,4.2594,94800.0
2011-10-26 12:10:00,6.34,6.34,6.33,6.34,159200.0,4.2594,4.2594,4.2526,4.2594,159200.0
2011-10-26 12:15:00,6.34,6.35,6.34,6.34,94800.0,4.2594,4.2661,4.2594,4.2594,94800.0
2011-10-26 12:20:00,6.34,6.35,6.33,6.34,87600.0,4.2594,4.2661,4.2526,4.2594,87600.0
2011-10-26 12:25:00,6.34,6.34,6.33,6.34,52000.0,4.2594,4.2594,4.2526,4.2594,52000.0
2011-10-26 12:30:00,6.34,6.34,6.34,6.34,60400.0,4.2594,4.2594,4.2594,4.2594,60400.0
2011-10-26 12:35:00,6.34,6.34,6.32,6.32,290400.0,4.2594,4.2594,4.2459,4.2459,290400.0
2011-10-26 12:40:00,6.32,6.32,6.3,6.3,213600.0,4.2459,4.2459,4.2325,4.2325,213600.0
2011-10-26 12:45:00,6.3,6.3,6.28,6.28,194800.0,4.2325,4.2325,4.219,4.219,194800.0
2011-10-26 12:50:00,6.29,6.29,6.28,6.29,48800.0,4.2258,4.2258,4.219,4.2258,48800.0
2011-10-26 12:55:00,6.29,6.29,6.28,6.28,33600.0,4.2258,4.2258,4.219,4.219,33600.0
2011-10-26 13:00:00,6.28,6.28,6.26,6.26,108800.0,4.219,4.219,4.2056,4.2056,108800.0
2011-10-26 13:05:00,6.26,6.26,6.25,6.25,127600.0,4.2056,4.2056,4.1989,4.1989,127600.0
2011-10-26 13:10:00,6.25,6.26,6.25,6.25,58000.0,4.1989,4.2056,4.1989,4.1989,58000.0
2011-10-26 13:15:00,6.25,6.25,6.24,6.25,94400.0,4.1989,4.1989,4.1922,4.1989,94400.0
2011-10-26 13:20:00,6.25,6.26,6.24,6.25,174800.0,4.1989,4.2056,4.1922,4.1989,174800.0
2011-10-26 13:25:00,6.25,6.26,6.24,6.26,67200.0,4.1989,4.2056,4.1922,4.2056,67200.0
2011-10-26 13:30:00,6.26,6.3,6.26,6.3,124400.0,4.2056,4.2325,4.2056,4.2325,124400.0
2011-10-26 13:35:00,6.3,6.33,6.3,6.32,147600.0,4.2325,4.2526,4.2325,4.2459,147600.0
2011-10-26 13:40:00,6.32,6.33,6.31,6.31,103200.0,4.2459,4.2526,4.2392,4.2392,103200.0
2011-10-26 13:45:00,6.31,6.32,6.3,6.31,106400.0,4.2392,4.2459,4.2325,4.2392,106400.0
2011-10-26 13:50:00,6.31,6.33,6.3,6.3,212000.0,4.2392,4.2526,4.2325,4.2325,212000.0
2011-10-26 13:55:00,6.3,6.32,6.3,6.31,225200.0,4.2325,4.2459,4.2325,4.2392,225200.0
2011-10-26 14:00:00,6.31,6.32,6.31,6.32,108000.0,4.2392,4.2459,4.2392,4.2459,108000.0
2011-10-26 14:05:00,6.31,6.31,6.3,6.31,242800.0,4.2392,4.2392,4.2325,4.2392,242800.0
2011-10-26 14:10:00,6.31,6.31,6.3,6.31,194800.0,4.2392,4.2392,4.2325,4.2392,194800.0
2011-10-26 14:15:00,6.31,6.31,6.3,6.3,101600.0,4.2392,4.2392,4.2325,4.2325,101600.0
2011-10-26 14:20:00,6.3,6.31,6.3,6.31,63200.0,4.2325,4.2392,4.2325,4.2392,63200.0
2011-10-26 14:25:00,6.31,6.31,6.29,6.29,88800.0,4.2392,4.2392,4.2258,4.2258,88800.0
2011-10-26 14:30:00,6.29,6.31,6.29,6.31,218800.0,4.2258,4.2392,4.2258,4.2392,218800.0
2011-10-26 14:35:00,6.31,6.32,6.31,6.31,369200.0,4.2392,4.2459,4.2392,4.2392,369200.0
2011-10-26 14:40:00,6.31,6.32,6.3,6.3,258400.0,4.2392,4.2459,4.2325,4.2325,258400.0
2011-10-26 14:45:00,6.31,6.31,6.3,6.3,135600.0,4.2392,4.2392,4.2325,4.2325,135600.0
2011-10-26 14:50:00,6.3,6.3,6.28,6.28,97600.0,4.2325,4.2325,4.219,4.219,97600.0
2011-10-26 14:55:00,6.28,6.3,6.28,6.3,110400.0,4.219,4.2325,4.219,4.2325,110400.0
2011-10-26 15:00:00,6.3,6.31,6.29,6.29,206800.0,4.2325,4.2392,4.2258,4.2258,206800.0
2011-10-26 15:05:00,6.29,6.3,6.28,6.28,245200.0,4.2258,4.2325,4.219,4.219,245200.0
2011-10-26 15:10:00,6.28,6.29,6.28,6.29,212800.0,4.219,4.2258,4.219,4.2258,212800.0
2011-10-26 15:15:00,6.29,6.3,6.29,6.29,223200.0,4.2258,4.2325,4.2258,4.2258,223200.0
2011-10-26 15:20:00,6.29,6.29,6.28,6.29,308400.0,4.2258,4.2258,4.219,4.2258,308400.0
2011-10-26 15:25:00,6.29,6.3,6.28,6.3,207200.0,4.2258,4.2325,4.219,4.2325,207200.0
2011-10-26 15:30:00,6.3,6.31,6.29,6.3,1010000.0,4.2325,4.2392,4.2258,4.2325,1010000.0
2011-10-26 15:35:00,6.3,6.32,6.29,6.32,800000.0,4.2325,4.2459,4.2258,4.2459,800000.0
2011-10-26 15:40:00,6.32,6.34,6.3,6.3,855600.0,4.2459,4.2594,4.2325,4.2325,855600.0
2011-10-26 15:45:00,6.3,6.3,6.28,6.28,680400.0,4.2325,4.2325,4.219,4.219,680400.0
2011-10-26 15:50:00,6.29,6.29,6.26,6.26,680800.0,4.2258,4.2258,4.2056,4.2056,680800.0
2011-10-26 15:55:00,6.26,6.27,6.26,6.26,1248800.0,4.2056,4.2123,4.2056,4.2056,1248800.0
2011-10-27 09:30:00,6.44,6.46,6.39,6.42,170000.0,4.3265,4.34,4.2929,4.3131,170000.0
2011-10-27 09:35:00,6.41,6.43,6.38,6.4,252800.0,4.3064,4.3198,4.2862,4.2997,252800.0
2011-10-27 09:40:00,6.39,6.44,6.38,6.43,251200.0,4.2929,4.3265,4.2862,4.3198,251200.0
2011-10-27 09:45:00,6.43,6.43,6.39,6.42,230800.0,4.3198,4.3198,4.2929,4.3131,230800.0
2011-10-27 09:50:00,6.42,6.42,6.36,6.38,172400.0,4.3131,4.3131,4.2728,4.2862,172400.0
2011-10-27 09:55:00,6.38,6.4,6.36,6.37,53600.0,4.2862,4.2997,4.2728,4.2795,53600.0
2011-10-27 10:00:00,6.37,6.38,6.35,6.36,222000.0,4.2795,4.2862,4.2661,4.2728,222000.0
2011-10-27 10:05:00,6.36,6.37,6.36,6.37,36800.0,4.2728,4.2795,4.2728,4.2795,36800.0
2011-10-27 10:10:00,6.37,6.39,6.37,6.38,68000.0,4.2795,4.2929,4.2795,4.2862,68000.0
2011-10-27 10:15:00,6.38,6.39,6.37,6.37,99200.0,4.2862,4.2929,4.2795,4.2795,99200.0
2011-10-27 10:20:00,6.38,6.38,6.35,6.36,66800.0,4.2862,4.2862,4.2661,4.2728,66800.0
2011-10-27 10:25:00,6.35,6.35,6.33,6.34,54400.0,4.2661,4.2661,4.2526,4.2594,54400.0
2011-10-27 10:30:00,6.34,6.34,6.33,6.34,81600.0,4.2594,4.2594,4.2526,4.2594,81600.0
2011-10-27 10:35:00,6.34,6.34,6.32,6.33,72400.0,4.2594,4.2594,4.2459,4.2526,72400.0
2011-10-27 10:40:00,6.33,6.34,6.32,6.33,103600.0,4.2526,4.2594,4.2459,4.2526,103600.0
2011-10-27 10:45:00,6.33,6.35,6.33,6.34,40000.0,4.2526,4.2661,4.2526,4.2594,40000.0
2011-10-27 10:50:00,6.35,6.36,6.34,6.36,41200.0,4.2661,4.2728,4.2594,4.2728,41200.0
2011-10-27 10:55:00,6.36,6.37,6.36,6.37,90800.0,4.2728,4.2795,4.2728,4.2795,90800.0
2011-10-27 11:00:00,6.36,6.37,6.36,6.37,64400.0,4.2728,4.2795,4.2728,4.2795,64400.0
2011-10-27 11:05:00,6.37,6.38,6.37,6.38,469600.0,4.2795,4.2862,4.2795,4.2862,469600.0
2011-10-27 11:10:00,6.38,6.38,6.38,6.38,68400.0,4.2862,4.2862,4.2862,4.2862,68400.0
2011-10-27 11:15:00,6.38,6.39,6.38,6.38,112800.0,4.2862,4.2929,4.2862,4.2862,112800.0
2011-10-27 11:20:00,6.38,6.38,6.38,6.38,58800.0,4.2862,4.2862,4.2862,4.2862,58800.0
2011-10-27 11:25:00,6.38,6.39,6.38,6.39,39200.0,4.2862,4.2929,4.2862,4.2929,39200.0
2011-10-27 11:30:00,6.39,6.4,6.38,6.4,154400.0,4.2929,4.2997,4.2862,4.2997,154400.0
2011-10-27 11:35:00,6.4,6.41,6.39,6.41,146400.0,4.2997,4.3064,4.2929,4.3064,146400.0
2011-10-27 11:40:00,6.41,6.42,6.41,6.41,149600.0,4.3064,4.3131,4.3064,4.3064,149600.0
2011-10-27 11:45:00,6.41,6.43,6.41,6.43,153200.0,4.3064,4.3198,4.3064,4.3198,153200.0
2011-10-27 11:50:00,6.43,6.44,6.43,6.44,78000.0,4.3198,4.3265,4.3198,4.3265,78000.0
2011-10-27 11:55:00,6.44,6.47,6.43,6.47,292400.0,4.3265,4.3467,4.3198,4.3467,292400.0
2011-10-27 12:00:00,6.47,6.48,6.45,6.45,330000.0,4.3467,4.3534,4.3333,4.3333,330000.0
2011-10-27 12:05:00,6.45,6.45,6.42,6.42,160400.0,4.3333,4.3333,4.3131,4.3131,160400.0
2011-10-27 12:10:00,6.42,6.42,6.4,6.4,135600.0,4.3131,4.3131,4.2997,4.2997,135600.0
2011-10-27 12:15:00,6.4,6.41,6.4,6.4,65200.0,4.2997,4.3064,4.2997,4.2997,65200.0
2011-10-27 12:20:00,6.4,6.41,6.39,6.39,163600.0,4.2997,4.3064,4.2929,4.2929,163600.0
2011-10-27 12:25:00,6.39,6.39,6.37,6.38,225200.0,4.2929,4.2929,4.2795,4.2862,225200.0
2011-10-27 12:30:00,6.38,6.4,6.38,6.4,76000.0,4.2862,4.2997,4.2862,4.2997,76000.0
2011-10-27 12:35:00,6.4,6.41,6.4,6.41,84000.0,4.2997,4.3064,4.2997,4.3064,84000.0
2011-10-27 12:40:00,6.41,6.42,6.4,6.42,92800.0,4.3064,4.3131,4.2997,4.3131,92800.0
2011-10-27 12:45:00,6.41,6.41,6.4,6.41,42400.0,4.3064,4.3064,4.2997,4.3064,42400.0
2011-10-27 12:50:00,6.41,6.41,6.41,6.41,55200.0,4.3064,4.3064,4.3064,4.3064,55200.0
2011-10-27 12:55:00,6.41,6.41,6.39,6.4,119200.0,4.3064,4.3064,4.2929,4.2997,119200.0
2011-10-27 13:00:00,6.4,6.41,6.4,6.41,62000.0,4.2997,4.3064,4.2997,4.3064,62000.0
2011-10-27 13:05:00,6.41,6.42,6.41,6.41,52400.0,4.3064,4.3131,4.3064,4.3064,52400.0
2011-10-27 13:10:00,6.41,6.43,6.41,6.43,61200.0,4.3064,4.3198,4.3064,4.3198,61200.0
2011-10-27 13:15:00,6.43,6.43,6.42,6.43,68400.0,4.3198,4.3198,4.3131,4.3198,68400.0
2011-10-27 13:20:00,6.42,6.43,6.42,6.43,115600.0,4.3131,4.3198,4.3131,4.3198,115600.0
2011-10-27 13:25:00,6.43,6.45,6.43,6.45,63600.0,4.3198,4.3333,4.3198,4.3333,63600.0
2011-10-27 13:30:00,6.45,6.46,6.44,6.46,78400.0,4.3333,4.34,4.3265,4.34,78400.0
2011-10-27 13:35:00,6.46,6.46,6.45,6.46,86400.0,4.34,4.34,4.3333,4.34,86400.0
2011-10-27 13:40:00,6.46,6.47,6.46,6.47,99600.0,4.34,4.3467,4.34,4.3467,99600.0
2011-10-27 13:45:00,6.47,6.47,6.46,6.47,59200.0,4.3467,4.3467,4.34,4.3467,59200.0
2011-10-27 13:50:00,6.47,6.48,6.47,6.48,92000.0,4.3467,4.3534,4.3467,4.3534,92000.0
2011-10-27 13:55:00,6.48,6.49,6.47,6.49,133600.0,4.3534,4.3601,4.3467,4.3601,133600.0
2011-10-27 14:00:00,6.48,6.49,6.48,6.49,62400.0,4.3534,4.3601,4.3534,4.3601,62400.0
2011-10-27 14:05:00,6.49,6.5,6.48,6.48,119600.0,4.3601,4.3669,4.3534,4.3534,119600.0
2011-10-27 14:10:00,6.48,6.48,6.47,6.48,90000.0,4.3534,4.3534,4.3467,4.3534,90000.0
2011-10-27 14:15:00,6.48,6.48,6.47,6.47,97600.0,4.3534,4.3534,4.3467,4.3467,97600.0
2011-10-27 14:20:00,6.47,6.48,6.47,6.47,48400.0,4.3467,4.3534,4.3467,4.3467,48400.0
2011-10-27 14:25:00,6.47,6.48,6.47,6.48,85200.0,4.3467,4.3534,4.3467,4.3534,85200.0
2011-10-27 14:30:00,6.48,6.49,6.48,6.49,90800.0,4.3534,4.3601,4.3534,4.3601,90800.0
2011-10-27 14:35:00,6.49,6.5,6.49,6.5,123600.0,4.3601,4.3669,4.3601,4.3669,123600.0
2011-10-27 14:40:00,6.5,6.51,6.49,6.5,198800.0,4.3669,4.3736,4.3601,4.3669,198800.0
2011-10-27 14:45:00,6.5,6.51,6.5,6.5,83200.0,4.3669,4.3736,4.3669,4.3669,83200.0
2011-10-27 14:50:00,6.49,6.5,6.49,6.49,87200.0,4.3601,4.3669,4.3601,4.3601,87200.0
2011-10-27 14:55:00,6.49,6.5,6.48,6.49,73600.0,4.3601,4.3669,4.3534,4.3601,73600.0
2011-10-27 15:00:00,6.49,6.49,6.48,6.49,81600.0,4.3601,4.3601,4.3534,4.3601,81600.0
2011-10-27 15:05:00,6.49,6.49,6.48,6.49,88400.0,4.3601,4.3601,4.3534,4.3601,88400.0
2011-10-27 15:10:00,6.49,6.49,6.48,6.49,65600.0,4.3601,4.3601,4.3534,4.3601,65600.0
2011-10-27 15:15:00,6.49,6.5,6.49,6.5,148400.0,4.3601,4.3669,4.3601,4.3669,148400.0
2011-10-27 15:20:00,6.5,6.51,6.5,6.51,160800.0,4.3669,4.3736,4.3669,4.3736,160800.0
2011-10-27 15:25:00,6.51,6.51,6.5,6.5,184400.0,4.3736,4.3736,4.3669,4.3669,184400.0
2011-10-27 15:30:00,6.5,6.51,6.49,6.49,110400.0,4.3669,4.3736,4.3601,4.3601,110400.0
2011-10-27 15:35:00,6.49,6.5,6.48,6.49,183600.0,4.3601,4.3669,4.3534,4.3601,183600.0
2011-10-27 15:40:00,6.49,6.5,6.48,6.49,275600.0,4.3601,4.3669,4.3534,4.3601,275600.0
2011-10-27 15:45:00,6.49,6.49,6.46,6.47,345200.0,4.3601,4.3601,4.34,4.3467,345200.0
2011-10-27 15:50:00,6.47,6.47,6.45,6.45,388800.0,4.3467,4.3467,4.3333,4.3333,388800.0
2011-10-27 15:55:00,6.45,6.48,6.45,6.47,905200.0,4.3333,4.3534,4.3333,4.3467,905200.0
2011-10-28 09:30:00,6.47,6.51,6.46,6.51,140000.0,4.3467,4.3736,4.34,4.3736,140000.0
2011-10-28 09:35:00,6.51,6.53,6.49,6.53,170800.0,4.3736,4.387,4.3601,4.387,170800.0
2011-10-28 09:40:00,6.52,6.53,6.5,6.51,91600.0,4.3803,4.387,4.3669,4.3736,91600.0
2011-10-28 09:45:00,6.51,6.51,6.48,6.5,360800.0,4.3736,4.3736,4.3534,4.3669,360800.0
2011-10-28 09:50:00,6.5,6.55,6.5,6.55,182000.0,4.3669,4.4004,4.3669,4.4004,182000.0
2011-10-28 09:55:00,6.55,6.57,6.53,6.54,283600.0,4.4004,4.4139,4.387,4.3937,283600.0
2011-10-28 10:00:00,6.54,6.57,6.54,6.56,222800.0,4.3937,4.4139,4.3937,4.4072,222800.0
2011-10-28 10:05:00,6.56,6.57,6.55,6.56,244000.0,4.4072,4.4139,4.4004,4.4072,244000.0
2011-10-28 10:10:00,6.56,6.57,6.55,6.55,129200.0,4.4072,4.4139,4.4004,4.4004,129200.0
2011-10-28 10:15:00,6.55,6.59,6.55,6.59,232800.0,4.4004,4.4273,4.4004,4.4273,232800.0
2011-10-28 10:20:00,6.59,6.6,6.59,6.59,148400.0,4.4273,4.434,4.4273,4.4273,148400.0
2011-10-28 10:25:00,6.59,6.61,6.57,6.58,208000.0,4.4273,4.4408,4.4139,4.4206,208000.0
2011-10-28 10:30:00,6.58,6.61,6.58,6.59,244800.0,4.4206,4.4408,4.4206,4.4273,244800.0
2011-10-28 10:35:00,6.59,6.62,6.59,6.62,157200.0,4.4273,4.4475,4.4273,4.4475,157200.0
2011-10-28 10:40:00,6.62,6.63,6.6,6.6,170000.0,4.4475,4.4542,4.434,4.434,170000.0
2011-10-28 10:45:00,6.6,6.63,6.59,6.61,296000.0,4.434,4.4542,4.4273,4.4408,296000.0
2011-10-28 10:50:00,6.61,6.62,6.59,6.62,145600.0,4.4408,4.4475,4.4273,4.4475,145600.0
2011-10-28 10:55:00,6.62,6.63,6.62,6.63,199200.0,4.4475,4.4542,4.4475,4.4542,199200.0
2011-10-28 11:00:00,6.63,6.63,6.62,6.63,109600.0,4.4542,4.4542,4.4475,4.4542,109600.0
2011-10-28 11:05:00,6.63,6.65,6.63,6.65,68400.0,4.4542,4.4676,4.4542,4.4676,68400.0
2011-10-28 11:10:00,6.65,6.66,6.64,6.65,168000.0,4.4676,4.4743,4.4609,4.4676,168000.0
2011-10-28 11:15:00,6.65,6.65,6.62,6.62,112400.0,4.4676,4.4676,4.4475,4.4475,112400.0
2011-10-28 11:20:00,6.62,6.64,6.62,6.64,100000.0,4.4475,4.4609,4.4475,4.4609,100000.0
2011-10-28 11:25:00,6.64,6.64,6.63,6.63,68000.0,4.4609,4.4609,4.4542,4.4542,68000.0
2011-10-28 11:30:00,6.63,6.65,6.63,6.64,85600.0,4.4542,4.4676,4.4542,4.4609,85600.0
2011-10-28 11:35:00,6.65,6.66,6.64,6.65,141600.0,4.4676,4.4743,4.4609,4.4676,141600.0
2011-10-28 11:40:00,6.65,6.66,6.65,6.66,100400.0,4.4676,4.4743,4.4676,4.4743,100400.0
2011-10-28 11:45:00,6.66,6.67,6.65,6.65,127600.0,4.4743,4.4811,4.4676,4.4676,127600.0
2011-10-28 11:50:00,6.65,6.65,6.62,6.63,278000.0,4.4676,4.4676,4.4475,4.4542,278000.0
2011-10-28 11:55:00,6.63,6.63,6.62,6.63,205600.0,4.4542,4.4542,4.4475,4.4542,205600.0
2011-10-28 12:00:00,6.62,6.63,6.62,6.63,94800.0,4.4475,4.4542,4.4475,4.4542,94800.0
2011-10-28 12:05:00,6.63,6.63,6.62,6.62,78400.0,4.4542,4.4542,4.4475,4.4475,78400.0
2011-10-28 12:10:00,6.62,6.63,6.61,6.62,154800.0,4.4475,4.4542,4.4408,4.4475,154800.0
2011-10-28 12:15:00,6.62,6.62,6.6,6.6,89600.0,4.4475,4.4475,4.434,4.434,89600.0
2011-10-28 12:20:00,6.6,6.61,6.6,6.6,156000.0,4.434,4.4408,4.434,4.434,156000.0
2011-10-28 12:25:00,6.6,6.6,6.57,6.57,246400.0,4.434,4.434,4.4139,4.4139,246400.0
2011-10-28 12:30:00,6.57,6.57,6.55,6.55,182800.0,4.4139,4.4139,4.4004,4.4004,182800.0
2011-10-28 12:35:00,6.56,6.56,6.54,6.54,149600.0,4.4072,4.4072,4.3937,4.3937,149600.0
2011-10-28 12:40:00,6.54,6.56,6.54,6.56,123200.0,4.3937,4.4072,4.3937,4.4072,123200.0
2011-10-28 12:45:00,6.56,6.58,6.55,6.57,98000.0,4.4072,4.4206,4.4004,4.4139,98000.0
2011-10-28 12:50:00,6.57,6.57,6.55,6.56,87600.0,4.4139,4.4139,4.4004,4.4072,87600.0
2011-10-28 12:55:00,6.55,6.56,6.55,6.56,85200.0,4.4004,4.4072,4.4004,4.4072,85200.0
2011-10-28 13:00:00,6.56,6.56,6.55,6.55,51200.0,4.4072,4.4072,4.4004,4.4004,51200.0
2011-10-28 13:05:00,6.54,6.55,6.54,6.55,68400.0,4.3937,4.4004,4.3937,4.4004,68400.0
2011-10-28 13:10:00,6.55,6.55,6.51,6.51,170000.0,4.4004,4.4004,4.3736,4.3736,170000.0
2011-10-28 13:15:00,6.51,6.53,6.5,6.53,71200.0,4.3736,4.387,4.3669,4.387,71200.0
2011-10-28 13:20:00,6.53,6.56,6.53,6.55,110400.0,4.387,4.4072,4.387,4.4004,110400.0
2011-10-28 13:25:00,6.55,6.56,6.54,6.54,115600.0,4.4004,4.4072,4.3937,4.3937,115600.0
2011-10-28 13:30:00,6.54,6.55,6.53,6.55,116400.0,4.3937,4.4004,4.387,4.4004,116400.0
2011-10-28 13:35:00,6.55,6.57,6.55,6.57,60800.0,4.4004,4.4139,4.4004,4.4139,60800.0
2011-10-28 13:40:00,6.57,6.57,6.56,6.57,44400.0,4.4139,4.4139,4.4072,4.4139,44400.0
2011-10-28 13:45:00,6.57,6.57,6.55,6.55,53600.0,4.4139,4.4139,4.4004,4.4004,53600.0
2011-10-28 13:50:00,6.55,6.56,6.55,6.55,64000.0,4.4004,4.4072,4.4004,4.4004,64000.0
2011-10-28 13:55:00,6.55,6.56,6.54,6.54,52800.0,4.4004,4.4072,4.3937,4.3937,52800.0
2011-10-28 14:00:00,6.55,6.55,6.54,6.54,38400.0,4.4004,4.4004,4.3937,4.3937,38400.0
2011-10-28 14:05:00,6.54,6.55,6.53,6.55,100800.0,4.3937,4.4004,4.387,4.4004,100800.0
2011-10-28 14:10:00,6.55,6.55,6.54,6.55,44400.0,4.4004,4.4004,4.3937,4.4004,44400.0
2011-10-28 14:15:00,6.55,6.55,6.54,6.54,65200.0,4.4004,4.4004,4.3937,4.3937,65200.0
2011-10-28 14:20:00,6.54,6.55,6.54,6.55,38000.0,4.3937,4.4004,4.3937,4.4004,38000.0
2011-10-28 14:25:00,6.54,6.55,6.54,6.54,59200.0,4.3937,4.4004,4.3937,4.3937,59200.0
2011-10-28 14:30:00,6.54,6.55,6.54,6.54,76800.0,4.3937,4.4004,4.3937,4.3937,76800.0
2011-10-28 14:35:00,6.54,6.54,6.53,6.53,35600.0,4.3937,4.3937,4.387,4.387,35600.0
2011-10-28 14:40:00,6.53,6.54,6.53,6.54,59200.0,4.387,4.3937,4.387,4.3937,59200.0
2011-10-28 14:45:00,6.54,6.54,6.53,6.53,36800.0,4.3937,4.3937,4.387,4.387,36800.0
2011-10-28 14:50:00,6.53,6.54,6.53,6.53,38800.0,4.387,4.3937,4.387,4.387,38800.0
2011-10-28 14:55:00,6.53,6.53,6.52,6.52,57600.0,4.387,4.387,4.3803,4.3803,57600.0
2011-10-28 15:00:00,6.52,6.55,6.52,6.54,134400.0,4.3803,4.4004,4.3803,4.3937,134400.0
2011-10-28 15:05:00,6.55,6.55,6.54,6.54,101600.0,4.4004,4.4004,4.3937,4.3937,101600.0
2011-10-28 15:10:00,6.54,6.55,6.53,6.54,118800.0,4.3937,4.4004,4.387,4.3937,118800.0
2011-10-28 15:15:00,6.55,6.55,6.54,6.55,128800.0,4.4004,4.4004,4.3937,4.4004,128800.0
2011-10-28 15:20:00,6.55,6.55,6.55,6.55,90000.0,4.4004,4.4004,4.4004,4.4004,90000.0
2011-10-28 15:25:00,6.55,6.55,6.55,6.55,128400.0,4.4004,4.4004,4.4004,4.4004,128400.0
2011-10-28 15:30:00,6.55,6.55,6.54,6.54,228000.0,4.4004,4.4004,4.3937,4.3937,228000.0
2011-10-28 15:35:00,6.54,6.55,6.54,6.55,254000.0,4.3937,4.4004,4.3937,4.4004,254000.0
2011-10-28 15:40:00,6.55,6.55,6.55,6.55,206400.0,4.4004,4.4004,4.4004,4.4004,206400.0
2011-10-28 15:45:00,6.55,6.55,6.54,6.55,255200.0,4.4004,4.4004,4.3937,4.4004,255200.0
2011-10-28 15:50:00,6.55,6.55,6.54,6.54,274800.0,4.4004,4.4004,4.3937,4.3937,274800.0
2011-10-28 15:55:00,6.54,6.56,6.54,6.55,1160400.0,4.3937,4.4072,4.3937,4.4004,1160400.0
2011-10-31 09:30:00,6.51,6.54,6.46,6.5,83600.0,4.3736,4.3937,4.34,4.3669,83600.0
2011-10-31 09:35:00,6.5,6.5,6.47,6.5,126800.0,4.3669,4.3669,4.3467,4.3669,126800.0
2011-10-31 09:40:00,6.5,6.53,6.49,6.52,127600.0,4.3669,4.387,4.3601,4.3803,127600.0
2011-10-31 09:45:00,6.52,6.53,6.49,6.5,74800.0,4.3803,4.387,4.3601,4.3669,74800.0
2011-10-31 09:50:00,6.5,6.5,6.48,6.48,92800.0,4.3669,4.3669,4.3534,4.3534,92800.0
2011-10-31 09:55:00,6.48,6.49,6.44,6.48,128800.0,4.3534,4.3601,4.3265,4.3534,128800.0
2011-10-31 10:00:00,6.48,6.48,6.47,6.47,56800.0,4.3534,4.3534,4.3467,4.3467,56800.0
2011-10-31 10:05:00,6.47,6.49,6.47,6.48,41600.0,4.3467,4.3601,4.3467,4.3534,41600.0
2011-10-31 10:10:00,6.48,6.5,6.48,6.49,85200.0,4.3534,4.3669,4.3534,4.3601,85200.0
2011-10-31 10:15:00,6.49,6.52,6.49,6.5,158000.0,4.3601,4.3803,4.3601,4.3669,158000.0
2011-10-31 10:20:00,6.5,6.5,6.5,6.5,99600.0,4.3669,4.3669,4.3669,4.3669,99600.0
2011-10-31 10:25:00,6.5,6.5,6.49,6.5,318400.0,4.3669,4.3669,4.3601,4.3669,318400.0
2011-10-31 10:30:00,6.5,6.5,6.49,6.5,239600.0,4.3669,4.3669,4.3601,4.3669,239600.0
2011-10-31 10:35:00,6.5,6.5,6.49,6.5,182400.0,4.3669,4.3669,4.3601,4.3669,182400.0
2011-10-31 10:40:00,6.5,6.5,6.48,6.49,120400.0,4.3669,4.3669,4.3534,4.3601,120400.0
2011-10-31 10:45:00,6.49,6.5,6.48,6.49,113600.0,4.3601,4.3669,4.3534,4.3601,113600.0
2011-10-31 10:50:00,6.49,6.49,6.47,6.47,48400.0,4.3601,4.3601,4.3467,4.3467,48400.0
2011-10-31 10:55:00,6.47,6.48,6.46,6.47,153200.0,4.3467,4.3534,4.34,4.3467,153200.0
2011-10-31 11:00:00,6.47,6.48,6.45,6.45,187200.0,4.3467,4.3534,4.3333,4.3333,187200.0
2011-10-31 11:05:00,6.45,6.46,6.44,6.45,150000.0,4.3333,4.34,4.3265,4.3333,150000.0
2011-10-31 11:10:00,6.45,6.45,6.43,6.43,143600.0,4.3333,4.3333,4.3198,4.3198,143600.0
2011-10-31 11:15:00,6.43,6.45,6.43,6.43,109200.0,4.3198,4.3333,4.3198,4.3198,109200.0
2011-10-31 11:20:00,6.43,6.44,6.43,6.44,104800.0,4.3198,4.3265,4.3198,4.3265,104800.0
2011-10-31 11:25:00,6.44,6.45,6.42,6.43,115600.0,4.3265,4.3333,4.3131,4.3198,115600.0
2011-10-31 11:30:00,6.43,6.43,6.42,6.42,135600.0,4.3198,4.3198,4.3131,4.3131,135600.0
2011-10-31 11:35:00,6.42,6.42,6.41,6.42,172800.0,4.3131,4.3131,4.3064,4.3131,172800.0
2011-10-31 11:40:00,6.42,6.43,6.42,6.42,130400.0,4.3131,4.3198,4.3131,4.3131,130400.0
2011-10-31 11:45:00,6.42,6.42,6.41,6.41,62000.0,4.3131,4.3131,4.3064,4.3064,62000.0
2011-10-31 11:50:00,6.41,6.43,6.41,6.41,66400.0,4.3064,4.3198,4.3064,4.3064,66400.0
2011-10-31 11:55:00,6.41,6.42,6.4,6.42,88800.0,4.3064,4.3131,4.2997,4.3131,88800.0
2011-10-31 12:00:00,6.41,6.43,6.41,6.43,68800.0,4.3064,4.3198,4.3064,4.3198,68800.0
2011-10-31 12:05:00,6.42,6.43,6.42,6.42,80800.0,4.3131,4.3198,4.3131,4.3131,80800.0
2011-10-31 12:10:00,6.42,6.43,6.42,6.42,111600.0,4.3131,4.3198,4.3131,4.3131,111600.0
2011-10-31 12:15:00,6.42,6.42,6.42,6.42,64800.0,4.3131,4.3131,4.3131,4.3131,64800.0
2011-10-31 12:20:00,6.42,6.42,6.41,6.42,124000.0,4.3131,4.3131,4.3064,4.3131,124000.0
2011-10-31 12:25:00,6.42,6.42,6.4,6.4,82000.0,4.3131,4.3131,4.2997,4.2997,82000.0
2011-10-31 12:30:00,6.4,6.41,6.4,6.41,72400.0,4.2997,4.3064,4.2997,4.3064,72400.0
2011-10-31 12:35:00,6.41,6.41,6.4,6.41,64000.0,4.3064,4.3064,4.2997,4.3064,64000.0
2011-10-31 12:40:00,6.41,6.41,6.4,6.41,60400.0,4.3064,4.3064,4.2997,4.3064,60400.0
2011-10-31 12:45:00,6.41,6.42,6.4,6.41,207600.0,4.3064,4.3131,4.2997,4.3064,207600.0
2011-10-31 12:50:00,6.41,6.42,6.41,6.41,225600.0,4.3064,4.3131,4.3064,4.3064,225600.0
2011-10-31 12:55:00,6.41,6.42,6.41,6.42,78800.0,4.3064,4.3131,4.3064,4.3131,78800.0
2011-10-31 13:00:00,6.42,6.44,6.42,6.43,116800.0,4.3131,4.3265,4.3131,4.3198,116800.0
2011-10-31 13:05:00,6.43,6.46,6.43,6.46,292800.0,4.3198,4.34,4.3198,4.34,292800.0
2011-10-31 13:10:00,6.46,6.47,6.46,6.47,128800.0,4.34,4.3467,4.34,4.3467,128800.0
2011-10-31 13:15:00,6.47,6.48,6.46,6.48,328000.0,4.3467,4.3534,4.34,4.3534,328000.0
2011-10-31 13:20:00,6.48,6.49,6.47,6.47,81600.0,4.3534,4.3601,4.3467,4.3467,81600.0
2011-10-31 13:25:00,6.47,6.48,6.47,6.47,71200.0,4.3467,4.3534,4.3467,4.3467,71200.0
2011-10-31 13:30:00,6.48,6.49,6.47,6.49,294400.0,4.3534,4.3601,4.3467,4.3601,294400.0
2011-10-31 13:35:00,6.49,6.49,6.48,6.49,123600.0,4.3601,4.3601,4.3534,4.3601,123600.0
2011-10-31 13:40:00,6.49,6.49,6.48,6.48,57600.0,4.3601,4.3601,4.3534,4.3534,57600.0
2011-10-31 13:45:00,6.48,6.5,6.48,6.49,80400.0,4.3534,4.3669,4.3534,4.3601,80400.0
2011-10-31 13:50:00,6.49,6.5,6.49,6.49,405600.0,4.3601,4.3669,4.3601,4.3601,405600.0
2011-10-31 13:55:00,6.49,6.5,6.48,6.5,247200.0,4.3601,4.3669,4.3534,4.3669,247200.0
2011-10-31 14:00:00,6.5,6.51,6.49,6.5,336400.0,4.3669,4.3736,4.3601,4.3669,336400.0
2011-10-31 14:05:00,6.5,6.5,6.49,6.49,314400.0,4.3669,4.3669,4.3601,4.3601,314400.0
2011-10-31 14:10:00,6.49,6.49,6.47,6.47,120400.0,4.3601,4.3601,4.3467,4.3467,120400.0
2011-10-31 14:15:00,6.47,6.47,6.46,6.47,118400.0,4.3467,4.3467,4.34,4.3467,118400.0
2011-10-31 14:20:00,6.47,6.48,6.47,6.47,86400.0,4.3467,4.3534,4.3467,4.3467,86400.0
2011-10-31 14:25:00,6.47,6.47,6.45,6.45,241200.0,4.3467,4.3467,4.3333,4.3333,241200.0
2011-10-31 14:30:00,6.45,6.45,6.45,6.45,166400.0,4.3333,4.3333,4.3333,4.3333,166400.0
2011-10-31 14:35:00,6.45,6.45,6.43,6.44,192400.0,4.3333,4.3333,4.3198,4.3265,192400.0
2011-10-31 14:40:00,6.44,6.44,6.43,6.44,203200.0,4.3265,4.3265,4.3198,4.3265,203200.0
2011-10-31 14:45:00,6.43,6.45,6.43,6.44,257200.0,4.3198,4.3333,4.3198,4.3265,257200.0
2011-10-31 14:50:00,6.44,6.45,6.44,6.45,356800.0,4.3265,4.3333,4.3265,4.3333,356800.0
2011-10-31 14:55:00,6.45,6.45,6.44,6.45,334800.0,4.3333,4.3333,4.3265,4.3333,334800.0
2011-10-31 15:00:00,6.44,6.45,6.43,6.43,203600.0,4.3265,4.3333,4.3198,4.3198,203600.0
2011-10-31 15:05:00,6.44,6.44,6.43,6.43,192800.0,4.3265,4.3265,4.3198,4.3198,192800.0
2011-10-31 15:10:00,6.43,6.43,6.43,6.43,173200.0,4.3198,4.3198,4.3198,4.3198,173200.0
2011-10-31 15:15:00,6.43,6.43,6.4,6.4,272800.0,4.3198,4.3198,4.2997,4.2997,272800.0
2011-10-31 15:20:00,6.41,6.41,6.39,6.41,298400.0,4.3064,4.3064,4.2929,4.3064,298400.0
2011-10-31 15:25:00,6.41,6.41,6.4,6.4,163200.0,4.3064,4.3064,4.2997,4.2997,163200.0
2011-10-31 15:30:00,6.4,6.41,6.39,6.41,219200.0,4.2997,4.3064,4.2929,4.3064,219200.0
2011-10-31 15:35:00,6.41,6.43,6.41,6.43,354400.0,4.3064,4.3198,4.3064,4.3198,354400.0
2011-10-31 15:40:00,6.43,6.43,6.41,6.42,331200.0,4.3198,4.3198,4.3064,4.3131,331200.0
2011-10-31 15:45:00,6.42,6.42,6.41,6.41,749200.0,4.3131,4.3131,4.3064,4.3064,749200.0
2011-10-31 15:50:00,6.41,6.41,6.4,6.41,646400.0,4.3064,4.3064,4.2997,4.3064,646400.0
2011-10-31 15:55:00,6.41,6.41,6.39,6.39,1094000.0,4.3064,4.3064,4.2929,4.2929,1094000.0
2011-11-01 09:30:00,6.23,6.23,6.13,6.15,386800.0,4.1855,4.1855,4.1183,4.1317,386800.0
2011-11-01 09:35:00,6.14,6.2,6.14,6.17,205600.0,4.125,4.1653,4.125,4.1451,205600.0
2011-11-01 09:40:00,6.17,6.25,6.16,6.22,276800.0,4.1451,4.1989,4.1384,4.1787,276800.0
2011-11-01 09:45:00,6.22,6.23,6.17,6.17,327600.0,4.1787,4.1855,4.1451,4.1451,327600.0
2011-11-01 09:50:00,6.17,6.25,6.17,6.23,376800.0,4.1451,4.1989,4.1451,4.1855,376800.0
2011-11-01 09:55:00,6.23,6.25,6.22,6.23,194400.0,4.1855,4.1989,4.1787,4.1855,194400.0
2011-11-01 10:00:00,6.23,6.27,6.19,6.27,319600.0,4.1855,4.2123,4.1586,4.2123,319600.0
2011-11-01 10:05:00,6.27,6.29,6.25,6.29,350400.0,4.2123,4.2258,4.1989,4.2258,350400.0
2011-11-01 10:10:00,6.29,6.31,6.28,6.31,362800.0,4.2258,4.2392,4.219,4.2392,362800.0
2011-11-01 10:15:00,6.31,6.32,6.25,6.27,266400.0,4.2392,4.2459,4.1989,4.2123,266400.0
2011-11-01 10:20:00,6.27,6.29,6.25,6.28,99200.0,4.2123,4.2258,4.1989,4.219,99200.0
2011-11-01 10:25:00,6.28,6.31,6.28,6.28,154800.0,4.219,4.2392,4.219,4.219,154800.0
2011-11-01 10:30:00,6.28,6.3,6.27,6.3,110400.0,4.219,4.2325,4.2123,4.2325,110400.0
2011-11-01 10:35:00,6.3,6.3,6.27,6.27,112000.0,4.2325,4.2325,4.2123,4.2123,112000.0
2011-11-01 10:40:00,6.27,6.28,6.26,6.27,115600.0,4.2123,4.219,4.2056,4.2123,115600.0
2011-11-01 10:45:00,6.27,6.27,6.25,6.26,92800.0,4.2123,4.2123,4.1989,4.2056,92800.0
2011-11-01 10:50:00,6.26,6.28,6.26,6.27,123200.0,4.2056,4.219,4.2056,4.2123,123200.0
2011-11-01 10:55:00,6.27,6.29,6.27,6.27,306000.0,4.2123,4.2258,4.2123,4.2123,306000.0
2011-11-01 11:00:00,6.27,6.28,6.26,6.26,122400.0,4.2123,4.219,4.2056,4.2056,122400.0
2011-11-01 11:05:00,6.26,6.27,6.25,6.26,70800.0,4.2056,4.2123,4.1989,4.2056,70800.0
2011-11-01 11:10:00,6.27,6.28,6.27,6.27,64800.0,4.2123,4.219,4.2123,4.2123,64800.0
2011-11-01 11:15:00,6.27,6.27,6.26,6.27,40800.0,4.2123,4.2123,4.2056,4.2123,40800.0
2011-11-01 11:20:00,6.27,6.27,6.26,6.27,55600.0,4.2123,4.2123,4.2056,4.2123,55600.0
2011-11-01 11:25:00,6.27,6.28,6.26,6.27,69200.0,4.2123,4.219,4.2056,4.2123,69200.0
2011-11-01 11:30:00,6.27,6.27,6.25,6.26,140400.0,4.2123,4.2123,4.1989,4.2056,140400.0
2011-11-01 11:35:00,6.26,6.26,6.24,6.24,107600.0,4.2056,4.2056,4.1922,4.1922,107600.0
2011-11-01 11:40:00,6.24,6.25,6.22,6.23,66400.0,4.1922,4.1989,4.1787,4.1855,66400.0
2011-11-01 11:45:00,6.23,6.25,6.22,6.22,80800.0,4.1855,4.1989,4.1787,4.1787,80800.0
2011-11-01 11:50:00,6.22,6.23,6.22,6.23,114000.0,4.1787,4.1855,4.1787,4.1855,114000.0
2011-11-01 11:55:00,6.23,6.24,6.22,6.23,66400.0,4.1855,4.1922,4.1787,4.1855,66400.0
2011-11-01 12:00:00,6.23,6.23,6.2,6.21,78800.0,4.1855,4.1855,4.1653,4.172,78800.0
2011-11-01 12:05:00,6.21,6.24,6.21,6.24,53600.0,4.172,4.1922,4.172,4.1922,53600.0
2011-11-01 12:10:00,6.23,6.25,6.23,6.24,48800.0,4.1855,4.1989,4.1855,4.1922,48800.0
2011-11-01 12:15:00,6.24,6.24,6.23,6.24,94000.0,4.1922,4.1922,4.1855,4.1922,94000.0
2011-11-01 12:20:00,6.23,6.25,6.23,6.25,126000.0,4.1855,4.1989,4.1855,4.1989,126000.0
2011-11-01 12:25:00,6.24,6.25,6.24,6.24,58400.0,4.1922,4.1989,4.1922,4.1922,58400.0
2011-11-01 12:30:00,6.24,6.25,6.23,6.25,162800.0,4.1922,4.1989,4.1855,4.1989,162800.0
2011-11-01 12:35:00,6.25,6.26,6.24,6.25,97200.0,4.1989,4.2056,4.1922,4.1989,97200.0
2011-11-01 12:40:00,6.25,6.25,6.22,6.23,88400.0,4.1989,4.1989,4.1787,4.1855,88400.0
2011-11-01 12:45:00,6.23,6.23,6.2,6.21,49200.0,4.1855,4.1855,4.1653,4.172,49200.0
2011-11-01 12:50:00,6.21,6.21,6.2,6.2,37200.0,4.172,4.172,4.1653,4.1653,37200.0
2011-11-01 12:55:00,6.2,6.21,6.2,6.2,35600.0,4.1653,4.172,4.1653,4.1653,35600.0
2011-11-01 13:00:00,6.2,6.2,6.19,6.2,44400.0,4.1653,4.1653,4.1586,4.1653,44400.0
2011-11-01 13:05:00,6.2,6.22,6.2,6.21,97200.0,4.1653,4.1787,4.1653,4.172,97200.0
2011-11-01 13:10:00,6.21,6.22,6.21,6.22,77600.0,4.172,4.1787,4.172,4.1787,77600.0
2011-11-01 13:15:00,6.22,6.23,6.21,6.21,125200.0,4.1787,4.1855,4.172,4.172,125200.0
2011-11-01 13:20:00,6.21,6.21,6.2,6.2,50800.0,4.172,4.172,4.1653,4.1653,50800.0
2011-11-01 13:25:00,6.2,6.25,6.2,6.24,147200.0,4.1653,4.1989,4.1653,4.1922,147200.0
2011-11-01 13:30:00,6.25,6.26,6.24,6.26,261600.0,4.1989,4.2056,4.1922,4.2056,261600.0
2011-11-01 13:35:00,6.26,6.28,6.26,6.26,137600.0,4.2056,4.219,4.2056,4.2056,137600.0
2011-11-01 13:40:00,6.26,6.28,6.26,6.28,95600.0,4.2056,4.219,4.2056,4.219,95600.0
2011-11-01 13:45:00,6.27,6.3,6.27,6.29,167200.0,4.2123,4.2325,4.2123,4.2258,167200.0
2011-11-01 13:50:00,6.29,6.3,6.28,6.3,148800.0,4.2258,4.2325,4.219,4.2325,148800.0
2011-11-01 13:55:00,6.3,6.3,6.26,6.27,150800.0,4.2325,4.2325,4.2056,4.2123,150800.0
2011-11-01 14:00:00,6.27,6.29,6.26,6.29,144000.0,4.2123,4.2258,4.2056,4.2258,144000.0
2011-11-01 14:05:00,6.29,6.3,6.29,6.3,105200.0,4.2258,4.2325,4.2258,4.2325,105200.0
2011-11-01 14:10:00,6.3,6.31,6.3,6.31,90800.0,4.2325,4.2392,4.2325,4.2392,90800.0
2011-11-01 14:15:00,6.31,6.31,6.3,6.31,161200.0,4.2392,4.2392,4.2325,4.2392,161200.0
2011-11-01 14:20:00,6.31,6.32,6.3,6.31,122400.0,4.2392,4.2459,4.2325,4.2392,122400.0
2011-11-01 14:25:00,6.32,6.33,6.31,6.32,88400.0,4.2459,4.2526,4.2392,4.2459,88400.0
2011-11-01 14:30:00,6.32,6.32,6.3,6.3,130000.0,4.2459,4.2459,4.2325,4.2325,130000.0
2011-11-01 14:35:00,6.31,6.31,6.29,6.3,99600.0,4.2392,4.2392,4.2258,4.2325,99600.0
2011-11-01 14:40:00,6.3,6.31,6.29,6.31,92000.0,4.2325,4.2392,4.2258,4.2392,92000.0
2011-11-01 14:45:00,6.31,6.32,6.3,6.31,125200.0,4.2392,4.2459,4.2325,4.2392,125200.0
2011-11-01 14:50:00,6.31,6.32,6.29,6.29,113200.0,4.2392,4.2459,4.2258,4.2258,113200.0
2011-11-01 14:55:00,6.29,6.29,6.28,6.29,103200.0,4.2258,4.2258,4.219,4.2258,103200.0
2011-11-01 15:00:00,6.29,6.3,6.27,6.27,211200.0,4.2258,4.2325,4.2123,4.2123,211200.0
2011-11-01 15:05:00,6.28,6.28,6.27,6.28,219600.0,4.219,4.219,4.2123,4.219,219600.0
2011-11-01 15:10:00,6.28,6.3,6.28,6.3,177600.0,4.219,4.2325,4.219,4.2325,177600.0
2011-11-01 15:15:00,6.3,6.3,6.28,6.29,155200.0,4.2325,4.2325,4.219,4.2258,155200.0
2011-11-01 15:20:00,6.29,6.3,6.27,6.28,129600.0,4.2258,4.2325,4.2123,4.219,129600.0
2011-11-01 15:25:00,6.28,6.3,6.28,6.3,200000.0,4.219,4.2325,4.219,4.2325,200000.0
2011-11-01 15:30:00,6.3,6.32,6.29,6.3,393600.0,4.2325,4.2459,4.2258,4.2325,393600.0
2011-11-01 15:35:00,6.3,6.31,6.3,6.31,621600.0,4.2325,4.2392,4.2325,4.2392,621600.0
2011-11-01 15:40:00,6.31,6.31,6.27,6.28,546400.0,4.2392,4.2392,4.2123,4.219,546400.0
2011-11-01 15:45:00,6.28,6.28,6.24,6.26,699600.0,4.219,4.219,4.1922,4.2056,699600.0
2011-11-01 15:50:00,6.26,6.26,6.24,6.25,646400.0,4.2056,4.2056,4.1922,4.1989,646400.0
2011-11-01 15:55:00,6.25,6.27,6.25,6.26,1294000.0,4.1989,4.2123,4.1989,4.2056,1294000.0
2011-11-02 09:30:00,6.31,6.35,6.25,6.33,503600.0,4.2392,4.2661,4.1989,4.2526,503600.0
2011-11-02 09:35:00,6.33,6.33,6.28,6.3,352400.0,4.2526,4.2526,4.219,4.2325,352400.0
2011-11-02 09:40:00,6.3,6.33,6.29,6.33,79200.0,4.2325,4.2526,4.2258,4.2526,79200.0
2011-11-02 09:45:00,6.32,6.33,6.31,6.32,65200.0,4.2459,4.2526,4.2392,4.2459,65200.0
2011-11-02 09:50:00,6.32,6.32,6.29,6.3,69600.0,4.2459,4.2459,4.2258,4.2325,69600.0
2011-11-02 09:55:00,6.3,6.32,6.3,6.32,363200.0,4.2325,4.2459,4.2325,4.2459,363200.0
2011-11-02 10:00:00,6.32,6.33,6.32,6.32,326400.0,4.2459,4.2526,4.2459,4.2459,326400.0
2011-11-02 10:05:00,6.32,6.33,6.32,6.32,339200.0,4.2459,4.2526,4.2459,4.2459,339200.0
2011-11-02 10:10:00,6.32,6.33,6.32,6.33,117200.0,4.2459,4.2526,4.2459,4.2526,117200.0
2011-11-02 10:15:00,6.33,6.33,6.31,6.32,139600.0,4.2526,4.2526,4.2392,4.2459,139600.0
2011-11-02 10:20:00,6.32,6.33,6.32,6.33,140400.0,4.2459,4.2526,4.2459,4.2526,140400.0
2011-11-02 10:25:00,6.33,6.34,6.32,6.32,82000.0,4.2526,4.2594,4.2459,4.2459,82000.0
2011-11-02 10:30:00,6.32,6.33,6.32,6.33,196400.0,4.2459,4.2526,4.2459,4.2526,196400.0
2011-11-02 10:35:00,6.33,6.33,6.32,6.32,112000.0,4.2526,4.2526,4.2459,4.2459,112000.0
2011-11-02 10:40:00,6.32,6.33,6.32,6.32,134800.0,4.2459,4.2526,4.2459,4.2459,134800.0
2011-11-02 10:45:00,6.32,6.33,6.32,6.33,207600.0,4.2459,4.2526,4.2459,4.2526,207600.0
2011-11-02 10:50:00,6.33,6.35,6.33,6.34,126800.0,4.2526,4.2661,4.2526,4.2594,126800.0
2011-11-02 10:55:00,6.34,6.34,6.33,6.33,62400.0,4.2594,4.2594,4.2526,4.2526,62400.0
2011-11-02 11:00:00,6.33,6.33,6.32,6.32,67200.0,4.2526,4.2526,4.2459,4.2459,67200.0
2011-11-02 11:05:00,6.32,6.33,6.32,6.32,77600.0,4.2459,4.2526,4.2459,4.2459,77600.0
2011-11-02 11:10:00,6.32,6.32,6.32,6.32,84400.0,4.2459,4.2459,4.2459,4.2459,84400.0
2011-11-02 11:15:00,6.32,6.32,6.31,6.32,89200.0,4.2459,4.2459,4.2392,4.2459,89200.0
2011-11-02 11:20:00,6.32,6.32,6.31,6.32,93600.0,4.2459,4.2459,4.2392,4.2459,93600.0
2011-11-02 11:25:00,6.32,6.32,6.31,6.32,158800.0,4.2459,4.2459,4.2392,4.2459,158800.0
2011-11-02 11:30:00,6.32,6.32,6.31,6.32,134400.0,4.2459,4.2459,4.2392,4.2459,134400.0
2011-11-02 11:35:00,6.32,6.32,6.31,6.31,135600.0,4.2459,4.2459,4.2392,4.2392,135600.0
2011-11-02 11:40:00,6.32,6.32,6.31,6.32,43200.0,4.2459,4.2459,4.2392,4.2459,43200.0
2011-11-02 11:45:00,6.32,6.32,6.31,6.31,116800.0,4.2459,4.2459,4.2392,4.2392,116800.0
2011-11-02 11:50:00,6.31,6.32,6.31,6.31,61200.0,4.2392,4.2459,4.2392,4.2392,61200.0
2011-11-02 11:55:00,6.31,6.32,6.31,6.32,111200.0,4.2392,4.2459,4.2392,4.2459,111200.0
2011-11-02 12:00:00,6.32,6.32,6.31,6.32,78800.0,4.2459,4.2459,4.2392,4.2459,78800.0
2011-11-02 12:05:00,6.32,6.32,6.31,6.31,69200.0,4.2459,4.2459,4.2392,4.2392,69200.0
2011-11-02 12:10:00,6.32,6.32,6.32,6.32,61600.0,4.2459,4.2459,4.2459,4.2459,61600.0
2011-11-02 12:15:00,6.32,6.32,6.31,6.32,120000.0,4.2459,4.2459,4.2392,4.2459,120000.0
2011-11-02 12:20:00,6.32,6.32,6.31,6.31,186400.0,4.2459,4.2459,4.2392,4.2392,186400.0
2011-11-02 12:25:00,6.31,6.33,6.31,6.33,263600.0,4.2392,4.2526,4.2392,4.2526,263600.0
2011-11-02 12:30:00,6.33,6.34,6.32,6.32,183200.0,4.2526,4.2594,4.2459,4.2459,183200.0
2011-11-02 12:35:00,6.32,6.33,6.31,6.33,124800.0,4.2459,4.2526,4.2392,4.2526,124800.0
2011-11-02 12:40:00,6.33,6.35,6.33,6.33,74000.0,4.2526,4.2661,4.2526,4.2526,74000.0
2011-11-02 12:45:00,6.33,6.33,6.33,6.33,120000.0,4.2526,4.2526,4.2526,4.2526,120000.0
2011-11-02 12:50:00,6.33,6.33,6.33,6.33,116800.0,4.2526,4.2526,4.2526,4.2526,116800.0
2011-11-02 12:55:00,6.33,6.33,6.32,6.32,182400.0,4.2526,4.2526,4.2459,4.2459,182400.0
2011-11-02 13:00:00,6.32,6.33,6.3,6.3,159600.0,4.2459,4.2526,4.2325,4.2325,159600.0
2011-11-02 13:05:00,6.3,6.3,6.29,6.29,63200.0,4.2325,4.2325,4.2258,4.2258,63200.0
2011-11-02 13:10:00,6.29,6.3,6.29,6.29,52800.0,4.2258,4.2325,4.2258,4.2258,52800.0
2011-11-02 13:15:00,6.29,6.29,6.28,6.29,88000.0,4.2258,4.2258,4.219,4.2258,88000.0
2011-11-02 13:20:00,6.28,6.29,6.28,6.28,328800.0,4.219,4.2258,4.219,4.219,328800.0
2011-11-02 13:25:00,6.28,6.29,6.27,6.28,45600.0,4.219,4.2258,4.2123,4.219,45600.0
2011-11-02 13:30:00,6.28,6.29,6.28,6.28,46000.0,4.219,4.2258,4.219,4.219,46000.0
2011-11-02 13:35:00,6.28,6.29,6.28,6.28,32800.0,4.219,4.2258,4.219,4.219,32800.0
2011-11-02 13:40:00,6.28,6.29,6.28,6.28,44800.0,4.219,4.2258,4.219,4.219,44800.0
2011-11-02 13:45:00,6.28,6.3,6.28,6.29,65600.0,4.219,4.2325,4.219,4.2258,65600.0
2011-11-02 13:50:00,6.29,6.29,6.28,6.28,71600.0,4.2258,4.2258,4.219,4.219,71600.0
2011-11-02 13:55:00,6.28,6.29,6.28,6.28,72000.0,4.219,4.2258,4.219,4.219,72000.0
2011-11-02 14:00:00,6.28,6.29,6.26,6.27,192400.0,4.219,4.2258,4.2056,4.2123,192400.0
2011-11-02 14:05:00,6.27,6.29,6.27,6.28,86000.0,4.2123,4.2258,4.2123,4.219,86000.0
2011-11-02 14:10:00,6.28,6.28,6.26,6.28,87200.0,4.219,4.219,4.2056,4.219,87200.0
2011-11-02 14:15:00,6.27,6.29,6.27,6.28,82800.0,4.2123,4.2258,4.2123,4.219,82800.0
2011-11-02 14:20:00,6.28,6.3,6.28,6.28,90400.0,4.219,4.2325,4.219,4.219,90400.0
2011-11-02 14:25:00,6.28,6.29,6.28,6.29,115200.0,4.219,4.2258,4.219,4.2258,115200.0
2011-11-02 14:30:00,6.28,6.3,6.28,6.3,91200.0,4.219,4.2325,4.219,4.2325,91200.0
2011-11-02 14:35:00,6.31,6.31,6.31,6.31,62400.0,4.2392,4.2392,4.2392,4.2392,62400.0
2011-11-02 14:40:00,6.31,6.31,6.3,6.31,69200.0,4.2392,4.2392,4.2325,4.2392,69200.0
2011-11-02 14:45:00,6.31,6.31,6.3,6.3,124000.0,4.2392,4.2392,4.2325,4.2325,124000.0
2011-11-02 14:50:00,6.3,6.31,6.29,6.29,281200.0,4.2325,4.2392,4.2258,4.2258,281200.0
2011-11-02 14:55:00,6.29,6.3,6.29,6.29,270400.0,4.2258,4.2325,4.2258,4.2258,270400.0
2011-11-02 15:00:00,6.29,6.29,6.28,6.28,288400.0,4.2258,4.2258,4.219,4.219,288400.0
2011-11-02 15:05:00,6.29,6.29,6.28,6.29,406400.0,4.2258,4.2258,4.219,4.2258,406400.0
2011-11-02 15:10:00,6.29,6.29,6.29,6.29,217600.0,4.2258,4.2258,4.2258,4.2258,217600.0
2011-11-02 15:15:00,6.29,6.29,6.28,6.29,116400.0,4.2258,4.2258,4.219,4.2258,116400.0
2011-11-02 15:20:00,6.29,6.31,6.29,6.3,276000.0,4.2258,4.2392,4.2258,4.2325,276000.0
2011-11-02 15:25:00,6.3,6.3,6.29,6.29,231600.0,4.2325,4.2325,4.2258,4.2258,231600.0
2011-11-02 15:30:00,6.29,6.3,6.27,6.28,332800.0,4.2258,4.2325,4.2123,4.219,332800.0
2011-11-02 15:35:00,6.28,6.29,6.28,6.29,193600.0,4.219,4.2258,4.219,4.2258,193600.0
2011-11-02 15:40:00,6.29,6.3,6.27,6.28,173200.0,4.2258,4.2325,4.2123,4.219,173200.0
2011-11-02 15:45:00,6.28,6.29,6.27,6.27,409200.0,4.219,4.2258,4.2123,4.2123,409200.0
2011-11-02 15:50:00,6.27,6.28,6.26,6.26,394800.0,4.2123,4.219,4.2056,4.2056,394800.0
2011-11-02 15:55:00,6.26,6.28,6.26,6.28,705200.0,4.2056,4.219,4.2056,4.219,705200.0
2011-11-03 09:30:00,6.32,6.35,6.29,6.31,112000.0,4.2459,4.2661,4.2258,4.2392,112000.0
2011-11-03 09:35:00,6.3,6.31,6.27,6.28,92000.0,4.2325,4.2392,4.2123,4.219,92000.0
2011-11-03 09:40:00,6.28,6.29,6.24,6.24,90400.0,4.219,4.2258,4.1922,4.1922,90400.0
2011-11-03 09:45:00,6.24,6.26,6.22,6.24,163600.0,4.1922,4.2056,4.1787,4.1922,163600.0
2011-11-03 09:50:00,6.24,6.26,6.22,6.24,130000.0,4.1922,4.2056,4.1787,4.1922,130000.0
2011-11-03 09:55:00,6.24,6.28,6.24,6.28,74800.0,4.1922,4.219,4.1922,4.219,74800.0
2011-11-03 10:00:00,6.28,6.28,6.22,6.23,142000.0,4.219,4.219,4.1787,4.1855,142000.0
2011-11-03 10:05:00,6.23,6.24,6.22,6.23,103200.0,4.1855,4.1922,4.1787,4.1855,103200.0
2011-11-03 10:10:00,6.23,6.24,6.22,6.24,107600.0,4.1855,4.1922,4.1787,4.1922,107600.0
2011-11-03 10:15:00,6.24,6.27,6.24,6.27,66800.0,4.1922,4.2123,4.1922,4.2123,66800.0
2011-11-03 10:20:00,6.26,6.28,6.26,6.27,62400.0,4.2056,4.219,4.2056,4.2123,62400.0
2011-11-03 10:25:00,6.27,6.28,6.25,6.27,211200.0,4.2123,4.219,4.1989,4.2123,211200.0
2011-11-03 10:30:00,6.28,6.29,6.28,6.29,64800.0,4.219,4.2258,4.219,4.2258,64800.0
2011-11-03 10:35:00,6.29,6.3,6.28,6.29,56400.0,4.2258,4.2325,4.219,4.2258,56400.0
2011-11-03 10:40:00,6.29,6.33,6.29,6.31,136400.0,4.2258,4.2526,4.2258,4.2392,136400.0
2011-11-03 10:45:00,6.31,6.33,6.31,6.31,78800.0,4.2392,4.2526,4.2392,4.2392,78800.0
2011-11-03 10:50:00,6.31,6.32,6.3,6.32,41600.0,4.2392,4.2459,4.2325,4.2459,41600.0
2011-11-03 10:55:00,6.31,6.32,6.3,6.3,65200.0,4.2392,4.2459,4.2325,4.2325,65200.0
2011-11-03 11:00:00,6.3,6.3,6.28,6.29,63600.0,4.2325,4.2325,4.219,4.2258,63600.0
2011-11-03 11:05:00,6.28,6.3,6.28,6.29,32800.0,4.219,4.2325,4.219,4.2258,32800.0
2011-11-03 11:10:00,6.29,6.31,6.29,6.31,49200.0,4.2258,4.2392,4.2258,4.2392,49200.0
2011-11-03 11:15:00,6.31,6.32,6.3,6.31,83600.0,4.2392,4.2459,4.2325,4.2392,83600.0
2011-11-03 11:20:00,6.31,6.33,6.31,6.33,91600.0,4.2392,4.2526,4.2392,4.2526,91600.0
2011-11-03 11:25:00,6.33,6.33,6.32,6.32,154400.0,4.2526,4.2526,4.2459,4.2459,154400.0
2011-11-03 11:30:00,6.32,6.33,6.32,6.33,40000.0,4.2459,4.2526,4.2459,4.2526,40000.0
2011-11-03 11:35:00,6.33,6.33,6.3,6.3,246800.0,4.2526,4.2526,4.2325,4.2325,246800.0
2011-11-03 11:40:00,6.3,6.3,6.3,6.3,161600.0,4.2325,4.2325,4.2325,4.2325,161600.0
2011-11-03 11:45:00,6.3,6.33,6.3,6.33,65200.0,4.2325,4.2526,4.2325,4.2526,65200.0
2011-11-03 11:50:00,6.33,6.34,6.33,6.34,58000.0,4.2526,4.2594,4.2526,4.2594,58000.0
2011-11-03 11:55:00,6.34,6.34,6.33,6.33,48400.0,4.2594,4.2594,4.2526,4.2526,48400.0
2011-11-03 12:00:00,6.33,6.34,6.32,6.32,59200.0,4.2526,4.2594,4.2459,4.2459,59200.0
2011-11-03 12:05:00,6.32,6.33,6.31,6.32,60000.0,4.2459,4.2526,4.2392,4.2459,60000.0
2011-11-03 12:10:00,6.32,6.32,6.3,6.3,113600.0,4.2459,4.2459,4.2325,4.2325,113600.0
2011-11-03 12:15:00,6.3,6.31,6.3,6.31,57200.0,4.2325,4.2392,4.2325,4.2392,57200.0
2011-11-03 12:20:00,6.31,6.32,6.31,6.31,35600.0,4.2392,4.2459,4.2392,4.2392,35600.0
2011-11-03 12:25:00,6.32,6.33,6.31,6.32,46400.0,4.2459,4.2526,4.2392,4.2459,46400.0
2011-11-03 12:30:00,6.32,6.33,6.32,6.32,50400.0,4.2459,4.2526,4.2459,4.2459,50400.0
2011-11-03 12:35:00,6.32,6.32,6.31,6.32,45200.0,4.2459,4.2459,4.2392,4.2459,45200.0
2011-11-03 12:40:00,6.31,6.32,6.31,6.32,43200.0,4.2392,4.2459,4.2392,4.2459,43200.0
2011-11-03 12:45:00,6.32,6.35,6.32,6.34,56000.0,4.2459,4.2661,4.2459,4.2594,56000.0
2011-11-03 12:50:00,6.34,6.34,6.33,6.33,39200.0,4.2594,4.2594,4.2526,4.2526,39200.0
2011-11-03 12:55:00,6.33,6.34,6.33,6.34,42000.0,4.2526,4.2594,4.2526,4.2594,42000.0
2011-11-03 13:00:00,6.34,6.34,6.33,6.33,52400.0,4.2594,4.2594,4.2526,4.2526,52400.0
2011-11-03 13:05:00,6.33,6.34,6.33,6.34,76400.0,4.2526,4.2594,4.2526,4.2594,76400.0
2011-11-03 13:10:00,6.34,6.35,6.33,6.33,48000.0,4.2594,4.2661,4.2526,4.2526,48000.0
2011-11-03 13:15:00,6.33,6.35,6.33,6.34,62000.0,4.2526,4.2661,4.2526,4.2594,62000.0
2011-11-03 13:20:00,6.34,6.34,6.33,6.33,100000.0,4.2594,4.2594,4.2526,4.2526,100000.0
2011-11-03 13:25:00,6.33,6.33,6.33,6.33,35200.0,4.2526,4.2526,4.2526,4.2526,35200.0
2011-11-03 13:30:00,6.33,6.33,6.32,6.33,54400.0,4.2526,4.2526,4.2459,4.2526,54400.0
2011-11-03 13:35:00,6.33,6.34,6.33,6.34,42400.0,4.2526,4.2594,4.2526,4.2594,42400.0
2011-11-03 13:40:00,6.34,6.36,6.34,6.36,65200.0,4.2594,4.2728,4.2594,4.2728,65200.0
2011-11-03 13:45:00,6.35,6.36,6.35,6.36,101600.0,4.2661,4.2728,4.2661,4.2728,101600.0
2011-11-03 13:50:00,6.36,6.37,6.35,6.36,52000.0,4.2728,4.2795,4.2661,4.2728,52000.0
2011-11-03 13:55:00,6.36,6.36,6.34,6.35,60000.0,4.2728,4.2728,4.2594,4.2661,60000.0
2011-11-03 14:00:00,6.35,6.36,6.34,6.36,71600.0,4.2661,4.2728,4.2594,4.2728,71600.0
2011-11-03 14:05:00,6.36,6.37,6.36,6.37,28000.0,4.2728,4.2795,4.2728,4.2795,28000.0
2011-11-03 14:10:00,6.37,6.37,6.35,6.36,42800.0,4.2795,4.2795,4.2661,4.2728,42800.0
2011-11-03 14:15:00,6.36,6.37,6.35,6.35,64800.0,4.2728,4.2795,4.2661,4.2661,64800.0
2011-11-03 14:20:00,6.35,6.36,6.35,6.35,65600.0,4.2661,4.2728,4.2661,4.2661,65600.0
2011-11-03 14:25:00,6.36,6.36,6.35,6.36,82800.0,4.2728,4.2728,4.2661,4.2728,82800.0
2011-11-03 14:30:00,6.36,6.38,6.36,6.37,118000.0,4.2728,4.2862,4.2728,4.2795,118000.0
2011-11-03 14:35:00,6.37,6.39,6.37,6.38,115200.0,4.2795,4.2929,4.2795,4.2862,115200.0
2011-11-03 14:40:00,6.38,6.39,6.38,6.39,229200.0,4.2862,4.2929,4.2862,4.2929,229200.0
2011-11-03 14:45:00,6.39,6.39,6.38,6.38,111600.0,4.2929,4.2929,4.2862,4.2862,111600.0
2011-11-03 14:50:00,6.38,6.39,6.38,6.39,132400.0,4.2862,4.2929,4.2862,4.2929,132400.0
2011-11-03 14:55:00,6.39,6.39,6.38,6.39,137600.0,4.2929,4.2929,4.2862,4.2929,137600.0
2011-11-03 15:00:00,6.39,6.4,6.39,6.4,150800.0,4.2929,4.2997,4.2929,4.2997,150800.0
2011-11-03 15:05:00,6.4,6.4,6.4,6.4,212400.0,4.2997,4.2997,4.2997,4.2997,212400.0
2011-11-03 15:10:00,6.4,6.4,6.39,6.39,311200.0,4.2997,4.2997,4.2929,4.2929,311200.0
2011-11-03 15:15:00,6.39,6.41,6.39,6.41,184400.0,4.2929,4.3064,4.2929,4.3064,184400.0
2011-11-03 15:20:00,6.41,6.42,6.4,6.42,160800.0,4.3064,4.3131,4.2997,4.3131,160800.0
2011-11-03 15:25:00,6.42,6.43,6.41,6.43,230000.0,4.3131,4.3198,4.3064,4.3198,230000.0
2011-11-03 15:30:00,6.43,6.44,6.43,6.43,284000.0,4.3198,4.3265,4.3198,4.3198,284000.0
2011-11-03 15:35:00,6.43,6.45,6.43,6.44,332000.0,4.3198,4.3333,4.3198,4.3265,332000.0
2011-11-03 15:40:00,6.44,6.45,6.44,6.45,244000.0,4.3265,4.3333,4.3265,4.3333,244000.0
2011-11-03 15:45:00,6.45,6.45,6.43,6.44,422400.0,4.3333,4.3333,4.3198,4.3265,422400.0
2011-11-03 15:50:00,6.45,6.46,6.44,6.45,440800.0,4.3333,4.34,4.3265,4.3333,440800.0
2011-11-03 15:55:00,6.45,6.47,6.45,6.45,872400.0,4.3333,4.3467,4.3333,4.3333,872400.0
2011-11-04 09:30:00,6.43,6.44,6.39,6.41,116000.0,4.3198,4.3265,4.2929,4.3064,116000.0
2011-11-04 09:35:00,6.41,6.45,6.4,6.44,74000.0,4.3064,4.3333,4.2997,4.3265,74000.0
2011-11-04 09:40:00,6.43,6.44,6.43,6.44,67600.0,4.3198,4.3265,4.3198,4.3265,67600.0
2011-11-04 09:45:00,6.44,6.47,6.44,6.46,76800.0,4.3265,4.3467,4.3265,4.34,76800.0
2011-11-04 09:50:00,6.46,6.47,6.43,6.43,135200.0,4.34,4.3467,4.3198,4.3198,135200.0
2011-11-04 09:55:00,6.43,6.43,6.4,6.4,490400.0,4.3198,4.3198,4.2997,4.2997,490400.0
2011-11-04 10:00:00,6.41,6.42,6.4,6.42,168400.0,4.3064,4.3131,4.2997,4.3131,168400.0
2011-11-04 10:05:00,6.42,6.42,6.4,6.42,80400.0,4.3131,4.3131,4.2997,4.3131,80400.0
2011-11-04 10:10:00,6.42,6.43,6.41,6.41,630800.0,4.3131,4.3198,4.3064,4.3064,630800.0
2011-11-04 10:15:00,6.41,6.41,6.39,6.4,133200.0,4.3064,4.3064,4.2929,4.2997,133200.0
2011-11-04 10:20:00,6.4,6.4,6.38,6.38,96800.0,4.2997,4.2997,4.2862,4.2862,96800.0
2011-11-04 10:25:00,6.38,6.4,6.38,6.39,92800.0,4.2862,4.2997,4.2862,4.2929,92800.0
2011-11-04 10:30:00,6.39,6.39,6.37,6.38,69200.0,4.2929,4.2929,4.2795,4.2862,69200.0
2011-11-04 10:35:00,6.38,6.4,6.38,6.38,65600.0,4.2862,4.2997,4.2862,4.2862,65600.0
2011-11-04 10:40:00,6.38,6.4,6.38,6.4,85200.0,4.2862,4.2997,4.2862,4.2997,85200.0
2011-11-04 10:45:00,6.39,6.41,6.39,6.41,52400.0,4.2929,4.3064,4.2929,4.3064,52400.0
2011-11-04 10:50:00,6.41,6.41,6.4,6.41,108000.0,4.3064,4.3064,4.2997,4.3064,108000.0
2011-11-04 10:55:00,6.41,6.41,6.4,6.4,132800.0,4.3064,4.3064,4.2997,4.2997,132800.0
2011-11-04 11:00:00,6.4,6.4,6.38,6.39,257600.0,4.2997,4.2997,4.2862,4.2929,257600.0
2011-11-04 11:05:00,6.39,6.41,6.39,6.41,77600.0,4.2929,4.3064,4.2929,4.3064,77600.0
2011-11-04 11:10:00,6.41,6.42,6.41,6.41,36400.0,4.3064,4.3131,4.3064,4.3064,36400.0
2011-11-04 11:15:00,6.41,6.41,6.39,6.4,47600.0,4.3064,4.3064,4.2929,4.2997,47600.0
2011-11-04 11:20:00,6.39,6.41,6.38,6.4,53600.0,4.2929,4.3064,4.2862,4.2997,53600.0
2011-11-04 11:25:00,6.4,6.42,6.39,6.42,45600.0,4.2997,4.3131,4.2929,4.3131,45600.0
2011-11-04 11:30:00,6.41,6.43,6.41,6.42,91600.0,4.3064,4.3198,4.3064,4.3131,91600.0
2011-11-04 11:35:00,6.42,6.42,6.41,6.42,40000.0,4.3131,4.3131,4.3064,4.3131,40000.0
2011-11-04 11:40:00,6.43,6.43,6.41,6.42,203200.0,4.3198,4.3198,4.3064,4.3131,203200.0
2011-11-04 11:45:00,6.42,6.43,6.41,6.42,440000.0,4.3131,4.3198,4.3064,4.3131,440000.0
2011-11-04 11:50:00,6.42,6.43,6.42,6.42,119600.0,4.3131,4.3198,4.3131,4.3131,119600.0
2011-11-04 11:55:00,6.42,6.43,6.41,6.42,42800.0,4.3131,4.3198,4.3064,4.3131,42800.0
2011-11-04 12:00:00,6.42,6.43,6.41,6.43,325200.0,4.3131,4.3198,4.3064,4.3198,325200.0
2011-11-04 12:05:00,6.43,6.43,6.42,6.42,84400.0,4.3198,4.3198,4.3131,4.3131,84400.0
2011-11-04 12:10:00,6.42,6.45,6.42,6.44,82000.0,4.3131,4.3333,4.3131,4.3265,82000.0
2011-11-04 12:15:00,6.44,6.44,6.43,6.43,103600.0,4.3265,4.3265,4.3198,4.3198,103600.0
2011-11-04 12:20:00,6.43,6.44,6.43,6.43,83200.0,4.3198,4.3265,4.3198,4.3198,83200.0
2011-11-04 12:25:00,6.43,6.43,6.42,6.42,77600.0,4.3198,4.3198,4.3131,4.3131,77600.0
2011-11-04 12:30:00,6.42,6.43,6.42,6.42,42800.0,4.3131,4.3198,4.3131,4.3131,42800.0
2011-11-04 12:35:00,6.42,6.42,6.41,6.42,52800.0,4.3131,4.3131,4.3064,4.3131,52800.0
2011-11-04 12:40:00,6.42,6.42,6.41,6.42,24000.0,4.3131,4.3131,4.3064,4.3131,24000.0
2011-11-04 12:45:00,6.41,6.43,6.41,6.42,84800.0,4.3064,4.3198,4.3064,4.3131,84800.0
2011-11-04 12:50:00,6.42,6.43,6.42,6.42,80000.0,4.3131,4.3198,4.3131,4.3131,80000.0
2011-11-04 12:55:00,6.42,6.43,6.42,6.42,88400.0,4.3131,4.3198,4.3131,4.3131,88400.0
2011-11-04 13:00:00,6.42,6.43,6.42,6.42,48400.0,4.3131,4.3198,4.3131,4.3131,48400.0
2011-11-04 13:05:00,6.42,6.43,6.42,6.42,78000.0,4.3131,4.3198,4.3131,4.3131,78000.0
2011-11-04 13:10:00,6.42,6.43,6.42,6.42,174400.0,4.3131,4.3198,4.3131,4.3131,174400.0
2011-11-04 13:15:00,6.42,6.43,6.42,6.43,92800.0,4.3131,4.3198,4.3131,4.3198,92800.0
2011-11-04 13:20:00,6.43,6.43,6.43,6.43,443600.0,4.3198,4.3198,4.3198,4.3198,443600.0
2011-11-04 13:25:00,6.43,6.44,6.43,6.43,68800.0,4.3198,4.3265,4.3198,4.3198,68800.0
2011-11-04 13:30:00,6.43,6.44,6.43,6.43,56000.0,4.3198,4.3265,4.3198,4.3198,56000.0
2011-11-04 13:35:00,6.43,6.43,6.42,6.43,86400.0,4.3198,4.3198,4.3131,4.3198,86400.0
2011-11-04 13:40:00,6.43,6.43,6.42,6.43,113600.0,4.3198,4.3198,4.3131,4.3198,113600.0
2011-11-04 13:45:00,6.43,6.44,6.43,6.44,243200.0,4.3198,4.3265,4.3198,4.3265,243200.0
2011-11-04 13:50:00,6.44,6.45,6.43,6.43,149200.0,4.3265,4.3333,4.3198,4.3198,149200.0
2011-11-04 13:55:00,6.43,6.43,6.42,6.43,116800.0,4.3198,4.3198,4.3131,4.3198,116800.0
2011-11-04 14:00:00,6.43,6.43,6.42,6.43,59200.0,4.3198,4.3198,4.3131,4.3198,59200.0
2011-11-04 14:05:00,6.43,6.43,6.42,6.42,72000.0,4.3198,4.3198,4.3131,4.3131,72000.0
2011-11-04 14:10:00,6.42,6.43,6.42,6.43,43600.0,4.3131,4.3198,4.3131,4.3198,43600.0
2011-11-04 14:15:00,6.43,6.43,6.42,6.43,116800.0,4.3198,4.3198,4.3131,4.3198,116800.0
2011-11-04 14:20:00,6.43,6.43,6.42,6.43,159200.0,4.3198,4.3198,4.3131,4.3198,159200.0
2011-11-04 14:25:00,6.43,6.43,6.42,6.43,102000.0,4.3198,4.3198,4.3131,4.3198,102000.0
2011-11-04 14:30:00,6.43,6.43,6.42,6.42,194800.0,4.3198,4.3198,4.3131,4.3131,194800.0
2011-11-04 14:35:00,6.42,6.43,6.42,6.42,94000.0,4.3131,4.3198,4.3131,4.3131,94000.0
2011-11-04 14:40:00,6.42,6.43,6.42,6.43,65200.0,4.3131,4.3198,4.3131,4.3198,65200.0
2011-11-04 14:45:00,6.43,6.43,6.42,6.42,222000.0,4.3198,4.3198,4.3131,4.3131,222000.0
2011-11-04 14:50:00,6.42,6.43,6.42,6.43,470800.0,4.3131,4.3198,4.3131,4.3198,470800.0
2011-11-04 14:55:00,6.43,6.43,6.43,6.43,59600.0,4.3198,4.3198,4.3198,4.3198,59600.0
2011-11-04 15:00:00,6.43,6.43,6.42,6.42,96000.0,4.3198,4.3198,4.3131,4.3131,96000.0
2011-11-04 15:05:00,6.42,6.42,6.41,6.41,60000.0,4.3131,4.3131,4.3064,4.3064,60000.0
2011-11-04 15:10:00,6.41,6.43,6.41,6.43,65600.0,4.3064,4.3198,4.3064,4.3198,65600.0
2011-11-04 15:15:00,6.43,6.43,6.42,6.43,90000.0,4.3198,4.3198,4.3131,4.3198,90000.0
2011-11-04 15:20:00,6.42,6.43,6.42,6.43,70000.0,4.3131,4.3198,4.3131,4.3198,70000.0
2011-11-04 15:25:00,6.43,6.43,6.42,6.42,119600.0,4.3198,4.3198,4.3131,4.3131,119600.0
2011-11-04 15:30:00,6.42,6.43,6.42,6.42,132400.0,4.3131,4.3198,4.3131,4.3131,132400.0
2011-11-04 15:35:00,6.42,6.43,6.42,6.42,112400.0,4.3131,4.3198,4.3131,4.3131,112400.0
2011-11-04 15:40:00,6.42,6.43,6.42,6.43,191600.0,4.3131,4.3198,4.3131,4.3198,191600.0
2011-11-04 15:45:00,6.43,6.43,6.42,6.43,186000.0,4.3198,4.3198,4.3131,4.3198,186000.0
2011-11-04 15:50:00,6.43,6.43,6.41,6.42,182400.0,4.3198,4.3198,4.3064,4.3131,182400.0
2011-11-04 15:55:00,6.42,6.43,6.41,6.43,640000.0,4.3131,4.3198,4.3064,4.3198,640000.0
2011-11-07 09:30:00,6.43,6.44,6.4,6.41,122800.0,4.3198,4.3265,4.2997,4.3064,122800.0
2011-11-07 09:35:00,6.41,6.45,6.41,6.43,387200.0,4.3064,4.3333,4.3064,4.3198,387200.0
2011-11-07 09:40:00,6.43,6.43,6.4,6.4,115200.0,4.3198,4.3198,4.2997,4.2997,115200.0
2011-11-07 09:45:00,6.4,6.42,6.4,6.4,75600.0,4.2997,4.3131,4.2997,4.2997,75600.0
2011-11-07 09:50:00,6.39,6.4,6.37,6.38,74000.0,4.2929,4.2997,4.2795,4.2862,74000.0
2011-11-07 09:55:00,6.38,6.38,6.37,6.38,62000.0,4.2862,4.2862,4.2795,4.2862,62000.0
2011-11-07 10:00:00,6.38,6.38,6.35,6.36,171200.0,4.2862,4.2862,4.2661,4.2728,171200.0
2011-11-07 10:05:00,6.36,6.36,6.34,6.36,154400.0,4.2728,4.2728,4.2594,4.2728,154400.0
2011-11-07 10:10:00,6.36,6.38,6.36,6.38,65200.0,4.2728,4.2862,4.2728,4.2862,65200.0
2011-11-07 10:15:00,6.38,6.38,6.36,6.36,89600.0,4.2862,4.2862,4.2728,4.2728,89600.0
2011-11-07 10:20:00,6.37,6.38,6.36,6.37,138000.0,4.2795,4.2862,4.2728,4.2795,138000.0
2011-11-07 10:25:00,6.37,6.38,6.37,6.38,90800.0,4.2795,4.2862,4.2795,4.2862,90800.0
2011-11-07 10:30:00,6.37,6.39,6.36,6.36,114400.0,4.2795,4.2929,4.2728,4.2728,114400.0
2011-11-07 10:35:00,6.36,6.38,6.35,6.37,135200.0,4.2728,4.2862,4.2661,4.2795,135200.0
2011-11-07 10:40:00,6.37,6.37,6.35,6.37,61200.0,4.2795,4.2795,4.2661,4.2795,61200.0
2011-11-07 10:45:00,6.37,6.37,6.35,6.36,49200.0,4.2795,4.2795,4.2661,4.2728,49200.0
2011-11-07 10:50:00,6.36,6.37,6.35,6.35,58800.0,4.2728,4.2795,4.2661,4.2661,58800.0
2011-11-07 10:55:00,6.35,6.37,6.35,6.36,60800.0,4.2661,4.2795,4.2661,4.2728,60800.0
2011-11-07 11:00:00,6.36,6.37,6.35,6.37,73600.0,4.2728,4.2795,4.2661,4.2795,73600.0
2011-11-07 11:05:00,6.37,6.38,6.35,6.36,90000.0,4.2795,4.2862,4.2661,4.2728,90000.0
2011-11-07 11:10:00,6.35,6.38,6.35,6.37,61600.0,4.2661,4.2862,4.2661,4.2795,61600.0
2011-11-07 11:15:00,6.37,6.37,6.36,6.37,78000.0,4.2795,4.2795,4.2728,4.2795,78000.0
2011-11-07 11:20:00,6.37,6.37,6.35,6.37,55600.0,4.2795,4.2795,4.2661,4.2795,55600.0
2011-11-07 11:25:00,6.37,6.37,6.34,6.35,63200.0,4.2795,4.2795,4.2594,4.2661,63200.0
2011-11-07 11:30:00,6.35,6.36,6.35,6.35,106000.0,4.2661,4.2728,4.2661,4.2661,106000.0
2011-11-07 11:35:00,6.35,6.36,6.35,6.36,78400.0,4.2661,4.2728,4.2661,4.2728,78400.0
2011-11-07 11:40:00,6.36,6.36,6.35,6.36,69200.0,4.2728,4.2728,4.2661,4.2728,69200.0
2011-11-07 11:45:00,6.36,6.36,6.35,6.36,46000.0,4.2728,4.2728,4.2661,4.2728,46000.0
2011-11-07 11:50:00,6.36,6.37,6.35,6.36,53200.0,4.2728,4.2795,4.2661,4.2728,53200.0
2011-11-07 11:55:00,6.36,6.36,6.35,6.35,64800.0,4.2728,4.2728,4.2661,4.2661,64800.0
2011-11-07 12:00:00,6.35,6.36,6.35,6.36,39600.0,4.2661,4.2728,4.2661,4.2728,39600.0
2011-11-07 12:05:00,6.37,6.38,6.36,6.38,131200.0,4.2795,4.2862,4.2728,4.2862,131200.0
2011-11-07 12:10:00,6.38,6.38,6.37,6.37,63200.0,4.2862,4.2862,4.2795,4.2795,63200.0
2011-11-07 12:15:00,6.37,6.37,6.35,6.35,81200.0,4.2795,4.2795,4.2661,4.2661,81200.0
2011-11-07 12:20:00,6.35,6.35,6.34,6.34,33200.0,4.2661,4.2661,4.2594,4.2594,33200.0
2011-11-07 12:25:00,6.34,6.35,6.34,6.34,29600.0,4.2594,4.2661,4.2594,4.2594,29600.0
2011-11-07 12:30:00,6.34,6.34,6.33,6.33,32400.0,4.2594,4.2594,4.2526,4.2526,32400.0
2011-11-07 12:35:00,6.33,6.34,6.33,6.34,40800.0,4.2526,4.2594,4.2526,4.2594,40800.0
2011-11-07 12:40:00,6.34,6.35,6.33,6.34,86000.0,4.2594,4.2661,4.2526,4.2594,86000.0
2011-11-07 12:45:00,6.34,6.34,6.34,6.34,20800.0,4.2594,4.2594,4.2594,4.2594,20800.0
2011-11-07 12:50:00,6.33,6.34,6.33,6.34,29200.0,4.2526,4.2594,4.2526,4.2594,29200.0
2011-11-07 12:55:00,6.34,6.35,6.34,6.34,26400.0,4.2594,4.2661,4.2594,4.2594,26400.0
2011-11-07 13:00:00,6.34,6.34,6.34,6.34,16800.0,4.2594,4.2594,4.2594,4.2594,16800.0
2011-11-07 13:05:00,6.34,6.34,6.33,6.34,23200.0,4.2594,4.2594,4.2526,4.2594,23200.0
2011-11-07 13:10:00,6.34,6.35,6.34,6.35,45200.0,4.2594,4.2661,4.2594,4.2661,45200.0
2011-11-07 13:15:00,6.35,6.36,6.35,6.36,57200.0,4.2661,4.2728,4.2661,4.2728,57200.0
2011-11-07 13:20:00,6.36,6.38,6.36,6.36,114800.0,4.2728,4.2862,4.2728,4.2728,114800.0
2011-11-07 13:25:00,6.36,6.37,6.36,6.37,37600.0,4.2728,4.2795,4.2728,4.2795,37600.0
2011-11-07 13:30:00,6.37,6.37,6.37,6.37,40800.0,4.2795,4.2795,4.2795,4.2795,40800.0
2011-11-07 13:35:00,6.37,6.37,6.37,6.37,32400.0,4.2795,4.2795,4.2795,4.2795,32400.0
2011-11-07 13:40:00,6.37,6.37,6.37,6.37,40000.0,4.2795,4.2795,4.2795,4.2795,40000.0
2011-11-07 13:45:00,6.37,6.37,6.37,6.37,30000.0,4.2795,4.2795,4.2795,4.2795,30000.0
2011-11-07 13:50:00,6.37,6.37,6.37,6.37,15600.0,4.2795,4.2795,4.2795,4.2795,15600.0
2011-11-07 13:55:00,6.37,6.39,6.37,6.38,200800.0,4.2795,4.2929,4.2795,4.2862,200800.0
2011-11-07 14:00:00,6.38,6.39,6.37,6.39,68400.0,4.2862,4.2929,4.2795,4.2929,68400.0
2011-11-07 14:05:00,6.39,6.39,6.38,6.38,72000.0,4.2929,4.2929,4.2862,4.2862,72000.0
2011-11-07 14:10:00,6.38,6.4,6.37,6.37,80800.0,4.2862,4.2997,4.2795,4.2795,80800.0
2011-11-07 14:15:00,6.37,6.38,6.37,6.38,111600.0,4.2795,4.2862,4.2795,4.2862,111600.0
2011-11-07 14:20:00,6.38,6.38,6.37,6.37,233200.0,4.2862,4.2862,4.2795,4.2795,233200.0
2011-11-07 14:25:00,6.38,6.38,6.37,6.38,110400.0,4.2862,4.2862,4.2795,4.2862,110400.0
2011-11-07 14:30:00,6.38,6.38,6.37,6.37,112400.0,4.2862,4.2862,4.2795,4.2795,112400.0
2011-11-07 14:35:00,6.37,6.38,6.37,6.38,64400.0,4.2795,4.2862,4.2795,4.2862,64400.0
2011-11-07 14:40:00,6.37,6.38,6.37,6.38,88400.0,4.2795,4.2862,4.2795,4.2862,88400.0
2011-11-07 14:45:00,6.38,6.38,6.37,6.38,40800.0,4.2862,4.2862,4.2795,4.2862,40800.0
2011-11-07 14:50:00,6.37,6.38,6.37,6.38,127200.0,4.2795,4.2862,4.2795,4.2862,127200.0
2011-11-07 14:55:00,6.38,6.38,6.37,6.38,280800.0,4.2862,4.2862,4.2795,4.2862,280800.0
2011-11-07 15:00:00,6.38,6.38,6.37,6.37,129600.0,4.2862,4.2862,4.2795,4.2795,129600.0
2011-11-07 15:05:00,6.37,6.37,6.37,6.37,73200.0,4.2795,4.2795,4.2795,4.2795,73200.0
2011-11-07 15:10:00,6.37,6.38,6.37,6.38,87600.0,4.2795,4.2862,4.2795,4.2862,87600.0
2011-11-07 15:15:00,6.38,6.38,6.36,6.36,91200.0,4.2862,4.2862,4.2728,4.2728,91200.0
2011-11-07 15:20:00,6.36,6.36,6.35,6.36,38800.0,4.2728,4.2728,4.2661,4.2728,38800.0
2011-11-07 15:25:00,6.36,6.36,6.35,6.35,87200.0,4.2728,4.2728,4.2661,4.2661,87200.0
2011-11-07 15:30:00,6.35,6.36,6.34,6.35,146400.0,4.2661,4.2728,4.2594,4.2661,146400.0
2011-11-07 15:35:00,6.35,6.36,6.35,6.36,174400.0,4.2661,4.2728,4.2661,4.2728,174400.0
2011-11-07 15:40:00,6.36,6.37,6.36,6.36,148800.0,4.2728,4.2795,4.2728,4.2728,148800.0
2011-11-07 15:45:00,6.36,6.37,6.36,6.37,70400.0,4.2728,4.2795,4.2728,4.2795,70400.0
2011-11-07 15:50:00,6.37,6.38,6.36,6.37,337600.0,4.2795,4.2862,4.2728,4.2795,337600.0
2011-11-07 15:55:00,6.37,6.37,6.36,6.36,476800.0,4.2795,4.2795,4.2728,4.2728,476800.0
2011-11-08 09:30:00,6.38,6.4,6.38,6.39,105200.0,4.2862,4.2997,4.2862,4.2929,105200.0
2011-11-08 09:35:00,6.39,6.39,6.35,6.36,42000.0,4.2929,4.2929,4.2661,4.2728,42000.0
2011-11-08 09:40:00,6.37,6.39,6.37,6.38,37200.0,4.2795,4.2929,4.2795,4.2862,37200.0
2011-11-08 09:45:00,6.39,6.39,6.37,6.38,29200.0,4.2929,4.2929,4.2795,4.2862,29200.0
2011-11-08 09:50:00,6.39,6.39,6.38,6.38,133600.0,4.2929,4.2929,4.2862,4.2862,133600.0
2011-11-08 09:55:00,6.38,6.41,6.38,6.41,40400.0,4.2862,4.3064,4.2862,4.3064,40400.0
2011-11-08 10:00:00,6.41,6.41,6.39,6.39,53600.0,4.3064,4.3064,4.2929,4.2929,53600.0
2011-11-08 10:05:00,6.39,6.39,6.37,6.38,34400.0,4.2929,4.2929,4.2795,4.2862,34400.0
2011-11-08 10:10:00,6.38,6.38,6.35,6.36,105200.0,4.2862,4.2862,4.2661,4.2728,105200.0
2011-11-08 10:15:00,6.36,6.37,6.35,6.37,31200.0,4.2728,4.2795,4.2661,4.2795,31200.0
2011-11-08 10:20:00,6.37,6.37,6.35,6.35,27200.0,4.2795,4.2795,4.2661,4.2661,27200.0
2011-11-08 10:25:00,6.35,6.36,6.32,6.33,87200.0,4.2661,4.2728,4.2459,4.2526,87200.0
2011-11-08 10:30:00,6.33,6.33,6.31,6.31,53600.0,4.2526,4.2526,4.2392,4.2392,53600.0
2011-11-08 10:35:00,6.32,6.33,6.31,6.32,53600.0,4.2459,4.2526,4.2392,4.2459,53600.0
2011-11-08 10:40:00,6.33,6.33,6.31,6.32,34000.0,4.2526,4.2526,4.2392,4.2459,34000.0
2011-11-08 10:45:00,6.32,6.33,6.32,6.33,113600.0,4.2459,4.2526,4.2459,4.2526,113600.0
2011-11-08 10:50:00,6.32,6.32,6.3,6.3,22000.0,4.2459,4.2459,4.2325,4.2325,22000.0
2011-11-08 10:55:00,6.31,6.32,6.3,6.3,51600.0,4.2392,4.2459,4.2325,4.2325,51600.0
2011-11-08 11:00:00,6.3,6.32,6.3,6.3,90400.0,4.2325,4.2459,4.2325,4.2325,90400.0
2011-11-08 11:05:00,6.3,6.3,6.28,6.3,128400.0,4.2325,4.2325,4.219,4.2325,128400.0
2011-11-08 11:10:00,6.3,6.3,6.29,6.3,232000.0,4.2325,4.2325,4.2258,4.2325,232000.0
2011-11-08 11:15:00,6.3,6.3,6.28,6.3,76800.0,4.2325,4.2325,4.219,4.2325,76800.0
2011-11-08 11:20:00,6.3,6.3,6.29,6.3,56800.0,4.2325,4.2325,4.2258,4.2325,56800.0
2011-11-08 11:25:00,6.3,6.31,6.3,6.3,170000.0,4.2325,4.2392,4.2325,4.2325,170000.0
2011-11-08 11:30:00,6.3,6.3,6.29,6.3,54800.0,4.2325,4.2325,4.2258,4.2325,54800.0
2011-11-08 11:35:00,6.3,6.3,6.29,6.3,39600.0,4.2325,4.2325,4.2258,4.2325,39600.0
2011-11-08 11:40:00,6.3,6.31,6.3,6.3,128000.0,4.2325,4.2392,4.2325,4.2325,128000.0
2011-11-08 11:45:00,6.3,6.3,6.29,6.3,79200.0,4.2325,4.2325,4.2258,4.2325,79200.0
2011-11-08 11:50:00,6.3,6.31,6.29,6.3,72400.0,4.2325,4.2392,4.2258,4.2325,72400.0
2011-11-08 11:55:00,6.31,6.31,6.3,6.3,54800.0,4.2392,4.2392,4.2325,4.2325,54800.0
2011-11-08 12:00:00,6.3,6.3,6.28,6.3,74000.0,4.2325,4.2325,4.219,4.2325,74000.0
2011-11-08 12:05:00,6.3,6.3,6.29,6.3,56000.0,4.2325,4.2325,4.2258,4.2325,56000.0
2011-11-08 12:10:00,6.3,6.32,6.3,6.32,64000.0,4.2325,4.2459,4.2325,4.2459,64000.0
2011-11-08 12:15:00,6.32,6.33,6.32,6.32,59200.0,4.2459,4.2526,4.2459,4.2459,59200.0
2011-11-08 12:20:00,6.32,6.33,6.32,6.32,67200.0,4.2459,4.2526,4.2459,4.2459,67200.0
2011-11-08 12:25:00,6.32,6.33,6.3,6.3,88400.0,4.2459,4.2526,4.2325,4.2325,88400.0
2011-11-08 12:30:00,6.31,6.32,6.3,6.32,20000.0,4.2392,4.2459,4.2325,4.2459,20000.0
2011-11-08 12:35:00,6.32,6.32,6.32,6.32,26000.0,4.2459,4.2459,4.2459,4.2459,26000.0
2011-11-08 12:40:00,6.32,6.33,6.31,6.31,58000.0,4.2459,4.2526,4.2392,4.2392,58000.0
2011-11-08 12:45:00,6.31,6.32,6.3,6.31,30400.0,4.2392,4.2459,4.2325,4.2392,30400.0
2011-11-08 12:50:00,6.31,6.31,6.3,6.31,21600.0,4.2392,4.2392,4.2325,4.2392,21600.0
2011-11-08 12:55:00,6.31,6.32,6.31,6.32,16400.0,4.2392,4.2459,4.2392,4.2459,16400.0
2011-11-08 13:00:00,6.32,6.32,6.31,6.32,21200.0,4.2459,4.2459,4.2392,4.2459,21200.0
2011-11-08 13:05:00,6.32,6.32,6.3,6.3,103200.0,4.2459,4.2459,4.2325,4.2325,103200.0
2011-11-08 13:10:00,6.3,6.3,6.29,6.29,43600.0,4.2325,4.2325,4.2258,4.2258,43600.0
2011-11-08 13:15:00,6.29,6.3,6.29,6.3,18400.0,4.2258,4.2325,4.2258,4.2325,18400.0
2011-11-08 13:20:00,6.3,6.31,6.3,6.31,28400.0,4.2325,4.2392,4.2325,4.2392,28400.0
2011-11-08 13:25:00,6.31,6.32,6.31,6.32,19200.0,4.2392,4.2459,4.2392,4.2459,19200.0
2011-11-08 13:30:00,6.32,6.33,6.32,6.33,111200.0,4.2459,4.2526,4.2459,4.2526,111200.0
2011-11-08 13:35:00,6.33,6.34,6.33,6.34,63600.0,4.2526,4.2594,4.2526,4.2594,63600.0
2011-11-08 13:40:00,6.34,6.34,6.33,6.33,44800.0,4.2594,4.2594,4.2526,4.2526,44800.0
2011-11-08 13:45:00,6.33,6.37,6.33,6.35,146000.0,4.2526,4.2795,4.2526,4.2661,146000.0
2011-11-08 13:50:00,6.35,6.36,6.35,6.35,84800.0,4.2661,4.2728,4.2661,4.2661,84800.0
2011-11-08 13:55:00,6.35,6.37,6.35,6.37,67200.0,4.2661,4.2795,4.2661,4.2795,67200.0
2011-11-08 14:00:00,6.37,6.38,6.36,6.37,94800.0,4.2795,4.2862,4.2728,4.2795,94800.0
2011-11-08 14:05:00,6.37,6.38,6.35,6.35,105200.0,4.2795,4.2862,4.2661,4.2661,105200.0
2011-11-08 14:10:00,6.35,6.35,6.34,6.34,92800.0,4.2661,4.2661,4.2594,4.2594,92800.0
2011-11-08 14:15:00,6.35,6.35,6.34,6.35,31200.0,4.2661,4.2661,4.2594,4.2661,31200.0
2011-11-08 14:20:00,6.34,6.36,6.34,6.36,45200.0,4.2594,4.2728,4.2594,4.2728,45200.0
2011-11-08 14:25:00,6.37,6.37,6.36,6.37,73600.0,4.2795,4.2795,4.2728,4.2795,73600.0
2011-11-08 14:30:00,6.37,6.38,6.37,6.37,83600.0,4.2795,4.2862,4.2795,4.2795,83600.0
2011-11-08 14:35:00,6.37,6.38,6.37,6.37,464800.0,4.2795,4.2862,4.2795,4.2795,464800.0
2011-11-08 14:40:00,6.37,6.38,6.37,6.37,123600.0,4.2795,4.2862,4.2795,4.2795,123600.0
2011-11-08 14:45:00,6.37,6.37,6.36,6.36,55600.0,4.2795,4.2795,4.2728,4.2728,55600.0
2011-11-08 14:50:00,6.37,6.37,6.36,6.37,17600.0,4.2795,4.2795,4.2728,4.2795,17600.0
2011-11-08 14:55:00,6.37,6.37,6.36,6.37,50400.0,4.2795,4.2795,4.2728,4.2795,50400.0
2011-11-08 15:00:00,6.37,6.37,6.36,6.36,26800.0,4.2795,4.2795,4.2728,4.2728,26800.0
2011-11-08 15:05:00,6.36,6.36,6.35,6.36,86400.0,4.2728,4.2728,4.2661,4.2728,86400.0
2011-11-08 15:10:00,6.36,6.37,6.36,6.37,74400.0,4.2728,4.2795,4.2728,4.2795,74400.0
2011-11-08 15:15:00,6.37,6.38,6.37,6.38,589600.0,4.2795,4.2862,4.2795,4.2862,589600.0
2011-11-08 15:20:00,6.38,6.39,6.38,6.39,112800.0,4.2862,4.2929,4.2862,4.2929,112800.0
2011-11-08 15:25:00,6.39,6.39,6.38,6.39,76800.0,4.2929,4.2929,4.2862,4.2929,76800.0
2011-11-08 15:30:00,6.39,6.4,6.39,6.4,100800.0,4.2929,4.2997,4.2929,4.2997,100800.0
2011-11-08 15:35:00,6.4,6.4,6.39,6.4,168000.0,4.2997,4.2997,4.2929,4.2997,168000.0
2011-11-08 15:40:00,6.4,6.41,6.4,6.4,152400.0,4.2997,4.3064,4.2997,4.2997,152400.0
2011-11-08 15:45:00,6.41,6.42,6.4,6.42,211200.0,4.3064,4.3131,4.2997,4.3131,211200.0
2011-11-08 15:50:00,6.42,6.43,6.42,6.42,494800.0,4.3131,4.3198,4.3131,4.3131,494800.0
2011-11-08 15:55:00,6.42,6.42,6.41,6.42,644400.0,4.3131,4.3131,4.3064,4.3131,644400.0
2011-11-09 09:30:00,6.28,6.29,6.25,6.27,136000.0,4.219,4.2258,4.1989,4.2123,136000.0
2011-11-09 09:35:00,6.27,6.31,6.27,6.29,41200.0,4.2123,4.2392,4.2123,4.2258,41200.0
2011-11-09 09:40:00,6.29,6.32,6.28,6.31,99200.0,4.2258,4.2459,4.219,4.2392,99200.0
2011-11-09 09:45:00,6.31,6.31,6.3,6.31,48400.0,4.2392,4.2392,4.2325,4.2392,48400.0
2011-11-09 09:50:00,6.31,6.32,6.29,6.29,59600.0,4.2392,4.2459,4.2258,4.2258,59600.0
2011-11-09 09:55:00,6.29,6.29,6.28,6.29,43200.0,4.2258,4.2258,4.219,4.2258,43200.0
2011-11-09 10:00:00,6.29,6.3,6.28,6.29,153200.0,4.2258,4.2325,4.219,4.2258,153200.0
2011-11-09 10:05:00,6.29,6.29,6.27,6.29,59600.0,4.2258,4.2258,4.2123,4.2258,59600.0
2011-11-09 10:10:00,6.29,6.31,6.29,6.31,42400.0,4.2258,4.2392,4.2258,4.2392,42400.0
2011-11-09 10:15:00,6.31,6.32,6.31,6.31,44400.0,4.2392,4.2459,4.2392,4.2392,44400.0
2011-11-09 10:20:00,6.31,6.31,6.3,6.3,52000.0,4.2392,4.2392,4.2325,4.2325,52000.0
2011-11-09 10:25:00,6.3,6.3,6.29,6.29,70000.0,4.2325,4.2325,4.2258,4.2258,70000.0
2011-11-09 10:30:00,6.29,6.3,6.28,6.29,207600.0,4.2258,4.2325,4.219,4.2258,207600.0
2011-11-09 10:35:00,6.29,6.29,6.28,6.28,51600.0,4.2258,4.2258,4.219,4.219,51600.0
2011-11-09 10:40:00,6.28,6.28,6.28,6.28,51200.0,4.219,4.219,4.219,4.219,51200.0
2011-11-09 10:45:00,6.28,6.32,6.28,6.31,88400.0,4.219,4.2459,4.219,4.2392,88400.0
2011-11-09 10:50:00,6.31,6.32,6.31,6.32,40400.0,4.2392,4.2459,4.2392,4.2459,40400.0
2011-11-09 10:55:00,6.32,6.32,6.31,6.32,49200.0,4.2459,4.2459,4.2392,4.2459,49200.0
2011-11-09 11:00:00,6.32,6.32,6.31,6.32,44400.0,4.2459,4.2459,4.2392,4.2459,44400.0
2011-11-09 11:05:00,6.32,6.33,6.32,6.32,27200.0,4.2459,4.2526,4.2459,4.2459,27200.0
2011-11-09 11:10:00,6.32,6.34,6.32,6.34,76000.0,4.2459,4.2594,4.2459,4.2594,76000.0
2011-11-09 11:15:00,6.34,6.37,6.34,6.36,69200.0,4.2594,4.2795,4.2594,4.2728,69200.0
2011-11-09 11:20:00,6.36,6.36,6.36,6.36,41600.0,4.2728,4.2728,4.2728,4.2728,41600.0
2011-11-09 11:25:00,6.36,6.36,6.35,6.35,75600.0,4.2728,4.2728,4.2661,4.2661,75600.0
2011-11-09 11:30:00,6.35,6.35,6.34,6.34,26000.0,4.2661,4.2661,4.2594,4.2594,26000.0
2011-11-09 11:35:00,6.35,6.37,6.35,6.37,62000.0,4.2661,4.2795,4.2661,4.2795,62000.0
2011-11-09 11:40:00,6.36,6.36,6.35,6.36,20800.0,4.2728,4.2728,4.2661,4.2728,20800.0
2011-11-09 11:45:00,6.36,6.37,6.36,6.36,29200.0,4.2728,4.2795,4.2728,4.2728,29200.0
2011-11-09 11:50:00,6.36,6.38,6.36,6.38,47200.0,4.2728,4.2862,4.2728,4.2862,47200.0
2011-11-09 11:55:00,6.37,6.38,6.36,6.36,25600.0,4.2795,4.2862,4.2728,4.2728,25600.0
2011-11-09 12:00:00,6.36,6.37,6.35,6.35,31200.0,4.2728,4.2795,4.2661,4.2661,31200.0
2011-11-09 12:05:00,6.35,6.35,6.35,6.35,28800.0,4.2661,4.2661,4.2661,4.2661,28800.0
2011-11-09 12:10:00,6.35,6.35,6.34,6.34,42800.0,4.2661,4.2661,4.2594,4.2594,42800.0
2011-11-09 12:15:00,6.34,6.35,6.34,6.34,34800.0,4.2594,4.2661,4.2594,4.2594,34800.0
2011-11-09 12:20:00,6.34,6.35,6.34,6.34,79600.0,4.2594,4.2661,4.2594,4.2594,79600.0
2011-11-09 12:25:00,6.34,6.34,6.33,6.34,71200.0,4.2594,4.2594,4.2526,4.2594,71200.0
2011-11-09 12:30:00,6.34,6.34,6.34,6.34,41200.0,4.2594,4.2594,4.2594,4.2594,41200.0
2011-11-09 12:35:00,6.34,6.35,6.34,6.34,41600.0,4.2594,4.2661,4.2594,4.2594,41600.0
2011-11-09 12:40:00,6.34,6.35,6.34,6.35,37600.0,4.2594,4.2661,4.2594,4.2661,37600.0
2011-11-09 12:45:00,6.35,6.35,6.34,6.35,17200.0,4.2661,4.2661,4.2594,4.2661,17200.0
2011-11-09 12:50:00,6.35,6.35,6.35,6.35,12800.0,4.2661,4.2661,4.2661,4.2661,12800.0
2011-11-09 12:55:00,6.35,6.36,6.35,6.36,13600.0,4.2661,4.2728,4.2661,4.2728,13600.0
2011-11-09 13:00:00,6.36,6.36,6.35,6.36,26000.0,4.2728,4.2728,4.2661,4.2728,26000.0
2011-11-09 13:05:00,6.36,6.36,6.35,6.35,57600.0,4.2728,4.2728,4.2661,4.2661,57600.0
2011-11-09 13:10:00,6.35,6.35,6.34,6.34,21600.0,4.2661,4.2661,4.2594,4.2594,21600.0
2011-11-09 13:15:00,6.34,6.34,6.32,6.32,133200.0,4.2594,4.2594,4.2459,4.2459,133200.0
2011-11-09 13:20:00,6.32,6.33,6.32,6.32,50800.0,4.2459,4.2526,4.2459,4.2459,50800.0
2011-11-09 13:25:00,6.33,6.33,6.32,6.33,24800.0,4.2526,4.2526,4.2459,4.2526,24800.0
2011-11-09 13:30:00,6.33,6.33,6.32,6.33,48400.0,4.2526,4.2526,4.2459,4.2526,48400.0
2011-11-09 13:35:00,6.33,6.33,6.32,6.33,20000.0,4.2526,4.2526,4.2459,4.2526,20000.0
2011-11-09 13:40:00,6.33,6.33,6.31,6.31,86000.0,4.2526,4.2526,4.2392,4.2392,86000.0
2011-11-09 13:45:00,6.31,6.32,6.3,6.3,73200.0,4.2392,4.2459,4.2325,4.2325,73200.0
2011-11-09 13:50:00,6.3,6.3,6.29,6.3,56400.0,4.2325,4.2325,4.2258,4.2325,56400.0
2011-11-09 13:55:00,6.29,6.29,6.28,6.29,84000.0,4.2258,4.2258,4.219,4.2258,84000.0
2011-11-09 14:00:00,6.29,6.29,6.27,6.27,82800.0,4.2258,4.2258,4.2123,4.2123,82800.0
2011-11-09 14:05:00,6.27,6.28,6.25,6.26,118000.0,4.2123,4.219,4.1989,4.2056,118000.0
2011-11-09 14:10:00,6.26,6.28,6.26,6.28,64000.0,4.2056,4.219,4.2056,4.219,64000.0
2011-11-09 14:15:00,6.28,6.28,6.27,6.27,74800.0,4.219,4.219,4.2123,4.2123,74800.0
2011-11-09 14:20:00,6.27,6.28,6.25,6.25,136000.0,4.2123,4.219,4.1989,4.1989,136000.0
2011-11-09 14:25:00,6.25,6.25,6.24,6.24,249600.0,4.1989,4.1989,4.1922,4.1922,249600.0
2011-11-09 14:30:00,6.25,6.25,6.24,6.25,118400.0,4.1989,4.1989,4.1922,4.1989,118400.0
2011-11-09 14:35:00,6.25,6.26,6.25,6.25,92800.0,4.1989,4.2056,4.1989,4.1989,92800.0
2011-11-09 14:40:00,6.25,6.26,6.24,6.26,48000.0,4.1989,4.2056,4.1922,4.2056,48000.0
2011-11-09 14:45:00,6.26,6.26,6.25,6.25,59600.0,4.2056,4.2056,4.1989,4.1989,59600.0
2011-11-09 14:50:00,6.25,6.26,6.24,6.26,59600.0,4.1989,4.2056,4.1922,4.2056,59600.0
2011-11-09 14:55:00,6.26,6.26,6.25,6.25,84400.0,4.2056,4.2056,4.1989,4.1989,84400.0
2011-11-09 15:00:00,6.25,6.26,6.25,6.26,136400.0,4.1989,4.2056,4.1989,4.2056,136400.0
2011-11-09 15:05:00,6.26,6.28,6.26,6.27,120800.0,4.2056,4.219,4.2056,4.2123,120800.0
2011-11-09 15:10:00,6.27,6.28,6.26,6.27,84400.0,4.2123,4.219,4.2056,4.2123,84400.0
2011-11-09 15:15:00,6.27,6.28,6.26,6.27,73600.0,4.2123,4.219,4.2056,4.2123,73600.0
2011-11-09 15:20:00,6.27,6.29,6.27,6.28,139600.0,4.2123,4.2258,4.2123,4.219,139600.0
2011-11-09 15:25:00,6.28,6.29,6.27,6.27,279600.0,4.219,4.2258,4.2123,4.2123,279600.0
2011-11-09 15:30:00,6.27,6.27,6.25,6.25,208000.0,4.2123,4.2123,4.1989,4.1989,208000.0
2011-11-09 15:35:00,6.25,6.25,6.23,6.23,282800.0,4.1989,4.1989,4.1855,4.1855,282800.0
2011-11-09 15:40:00,6.24,6.24,6.22,6.22,333200.0,4.1922,4.1922,4.1787,4.1787,333200.0
2011-11-09 15:45:00,6.22,6.24,6.22,6.22,267600.0,4.1787,4.1922,4.1787,4.1787,267600.0
2011-11-09 15:50:00,6.22,6.24,6.22,6.23,260800.0,4.1787,4.1922,4.1787,4.1855,260800.0
2011-11-09 15:55:00,6.23,6.25,6.22,6.24,714400.0,4.1855,4.1989,4.1787,4.1922,714400.0
2011-11-10 09:30:00,6.3,6.3,6.26,6.28,101200.0,4.2325,4.2325,4.2056,4.219,101200.0
2011-11-10 09:35:00,6.27,6.28,6.25,6.28,44800.0,4.2123,4.219,4.1989,4.219,44800.0
2011-11-10 09:40:00,6.28,6.29,6.26,6.27,62000.0,4.219,4.2258,4.2056,4.2123,62000.0
2011-11-10 09:45:00,6.26,6.27,6.22,6.22,121600.0,4.2056,4.2123,4.1787,4.1787,121600.0
2011-11-10 09:50:00,6.22,6.23,6.21,6.22,81600.0,4.1787,4.1855,4.172,4.1787,81600.0
2011-11-10 09:55:00,6.22,6.22,6.19,6.19,65200.0,4.1787,4.1787,4.1586,4.1586,65200.0
2011-11-10 10:00:00,6.2,6.21,6.2,6.2,116800.0,4.1653,4.172,4.1653,4.1653,116800.0
2011-11-10 10:05:00,6.2,6.22,6.2,6.21,255200.0,4.1653,4.1787,4.1653,4.172,255200.0
2011-11-10 10:10:00,6.21,6.23,6.19,6.2,316400.0,4.172,4.1855,4.1586,4.1653,316400.0
2011-11-10 10:15:00,6.2,6.2,6.19,6.19,92000.0,4.1653,4.1653,4.1586,4.1586,92000.0
2011-11-10 10:20:00,6.19,6.19,6.18,6.18,114800.0,4.1586,4.1586,4.1519,4.1519,114800.0
2011-11-10 10:25:00,6.18,6.18,6.16,6.17,302400.0,4.1519,4.1519,4.1384,4.1451,302400.0
2011-11-10 10:30:00,6.17,6.17,6.15,6.15,98000.0,4.1451,4.1451,4.1317,4.1317,98000.0
2011-11-10 10:35:00,6.15,6.16,6.15,6.16,57600.0,4.1317,4.1384,4.1317,4.1384,57600.0
2011-11-10 10:40:00,6.16,6.16,6.15,6.15,156000.0,4.1384,4.1384,4.1317,4.1317,156000.0
2011-11-10 10:45:00,6.15,6.15,6.13,6.13,130800.0,4.1317,4.1317,4.1183,4.1183,130800.0
2011-11-10 10:50:00,6.13,6.15,6.13,6.15,88400.0,4.1183,4.1317,4.1183,4.1317,88400.0
2011-11-10 10:55:00,6.15,6.16,6.15,6.15,43600.0,4.1317,4.1384,4.1317,4.1317,43600.0
2011-11-10 11:00:00,6.15,6.17,6.15,6.17,62000.0,4.1317,4.1451,4.1317,4.1451,62000.0
2011-11-10 11:05:00,6.17,6.18,6.17,6.17,66800.0,4.1451,4.1519,4.1451,4.1451,66800.0
2011-11-10 11:10:00,6.17,6.18,6.16,6.16,170000.0,4.1451,4.1519,4.1384,4.1384,170000.0
2011-11-10 11:15:00,6.16,6.18,6.16,6.16,102800.0,4.1384,4.1519,4.1384,4.1384,102800.0
2011-11-10 11:20:00,6.16,6.17,6.16,6.17,53600.0,4.1384,4.1451,4.1384,4.1451,53600.0
2011-11-10 11:25:00,6.17,6.17,6.17,6.17,45200.0,4.1451,4.1451,4.1451,4.1451,45200.0
2011-11-10 11:30:00,6.17,6.17,6.16,6.17,61200.0,4.1451,4.1451,4.1384,4.1451,61200.0
2011-11-10 11:35:00,6.17,6.18,6.16,6.16,42000.0,4.1451,4.1519,4.1384,4.1384,42000.0
2011-11-10 11:40:00,6.16,6.18,6.16,6.18,94800.0,4.1384,4.1519,4.1384,4.1519,94800.0
2011-11-10 11:45:00,6.18,6.18,6.17,6.17,89600.0,4.1519,4.1519,4.1451,4.1451,89600.0
2011-11-10 11:50:00,6.17,6.18,6.17,6.17,42400.0,4.1451,4.1519,4.1451,4.1451,42400.0
2011-11-10 11:55:00,6.17,6.17,6.16,6.17,37200.0,4.1451,4.1451,4.1384,4.1451,37200.0
2011-11-10 12:00:00,6.17,6.17,6.16,6.16,63200.0,4.1451,4.1451,4.1384,4.1384,63200.0
2011-11-10 12:05:00,6.16,6.17,6.16,6.16,59200.0,4.1384,4.1451,4.1384,4.1384,59200.0
2011-11-10 12:10:00,6.16,6.16,6.15,6.15,80000.0,4.1384,4.1384,4.1317,4.1317,80000.0
2011-11-10 12:15:00,6.15,6.15,6.14,6.15,43600.0,4.1317,4.1317,4.125,4.1317,43600.0
2011-11-10 12:20:00,6.15,6.15,6.15,6.15,26400.0,4.1317,4.1317,4.1317,4.1317,26400.0
2011-11-10 12:25:00,6.15,6.15,6.13,6.13,206000.0,4.1317,4.1317,4.1183,4.1183,206000.0
2011-11-10 12:30:00,6.13,6.13,6.12,6.12,138800.0,4.1183,4.1183,4.1116,4.1116,138800.0
2011-11-10 12:35:00,6.12,6.12,6.11,6.11,230800.0,4.1116,4.1116,4.1048,4.1048,230800.0
2011-11-10 12:40:00,6.11,6.12,6.11,6.11,256800.0,4.1048,4.1116,4.1048,4.1048,256800.0
2011-11-10 12:45:00,6.11,6.12,6.11,6.11,277200.0,4.1048,4.1116,4.1048,4.1048,277200.0
2011-11-10 12:50:00,6.12,6.12,6.11,6.11,196800.0,4.1116,4.1116,4.1048,4.1048,196800.0
2011-11-10 12:55:00,6.12,6.12,6.11,6.11,142800.0,4.1116,4.1116,4.1048,4.1048,142800.0
2011-11-10 13:00:00,6.11,6.13,6.11,6.13,380400.0,4.1048,4.1183,4.1048,4.1183,380400.0
2011-11-10 13:05:00,6.12,6.12,6.12,6.12,273600.0,4.1116,4.1116,4.1116,4.1116,273600.0
2011-11-10 13:10:00,6.12,6.14,6.12,6.14,141600.0,4.1116,4.125,4.1116,4.125,141600.0
2011-11-10 13:15:00,6.14,6.15,6.14,6.15,71600.0,4.125,4.1317,4.125,4.1317,71600.0
2011-11-10 13:20:00,6.15,6.16,6.15,6.15,236000.0,4.1317,4.1384,4.1317,4.1317,236000.0
2011-11-10 13:25:00,6.15,6.15,6.13,6.14,137600.0,4.1317,4.1317,4.1183,4.125,137600.0
2011-11-10 13:30:00,6.14,6.15,6.13,6.15,196800.0,4.125,4.1317,4.1183,4.1317,196800.0
2011-11-10 13:35:00,6.15,6.16,6.15,6.16,262000.0,4.1317,4.1384,4.1317,4.1384,262000.0
2011-11-10 13:40:00,6.16,6.16,6.15,6.15,205600.0,4.1384,4.1384,4.1317,4.1317,205600.0
2011-11-10 13:45:00,6.15,6.16,6.15,6.15,122400.0,4.1317,4.1384,4.1317,4.1317,122400.0
2011-11-10 13:50:00,6.15,6.15,6.15,6.15,92400.0,4.1317,4.1317,4.1317,4.1317,92400.0
2011-11-10 13:55:00,6.15,6.15,6.14,6.15,86000.0,4.1317,4.1317,4.125,4.1317,86000.0
2011-11-10 14:00:00,6.15,6.16,6.15,6.16,414000.0,4.1317,4.1384,4.1317,4.1384,414000.0
2011-11-10 14:05:00,6.16,6.16,6.14,6.15,140400.0,4.1384,4.1384,4.125,4.1317,140400.0
2011-11-10 14:10:00,6.15,6.16,6.15,6.15,73200.0,4.1317,4.1384,4.1317,4.1317,73200.0
2011-11-10 14:15:00,6.16,6.16,6.15,6.16,42800.0,4.1384,4.1384,4.1317,4.1384,42800.0
2011-11-10 14:20:00,6.16,6.17,6.16,6.17,190800.0,4.1384,4.1451,4.1384,4.1451,190800.0
2011-11-10 14:25:00,6.17,6.17,6.15,6.15,320400.0,4.1451,4.1451,4.1317,4.1317,320400.0
2011-11-10 14:30:00,6.15,6.16,6.15,6.16,106400.0,4.1317,4.1384,4.1317,4.1384,106400.0
2011-11-10 14:35:00,6.16,6.16,6.16,6.16,117600.0,4.1384,4.1384,4.1384,4.1384,117600.0
2011-11-10 14:40:00,6.16,6.17,6.16,6.17,127200.0,4.1384,4.1451,4.1384,4.1451,127200.0
2011-11-10 14:45:00,6.18,6.18,6.16,6.16,69600.0,4.1519,4.1519,4.1384,4.1384,69600.0
2011-11-10 14:50:00,6.16,6.17,6.15,6.15,138800.0,4.1384,4.1451,4.1317,4.1317,138800.0
2011-11-10 14:55:00,6.15,6.15,6.13,6.13,67600.0,4.1317,4.1317,4.1183,4.1183,67600.0
2011-11-10 15:00:00,6.13,6.14,6.12,6.13,365200.0,4.1183,4.125,4.1116,4.1183,365200.0
2011-11-10 15:05:00,6.13,6.13,6.12,6.12,141200.0,4.1183,4.1183,4.1116,4.1116,141200.0
2011-11-10 15:10:00,6.12,6.13,6.11,6.13,418000.0,4.1116,4.1183,4.1048,4.1183,418000.0
2011-11-10 15:15:00,6.13,6.14,6.12,6.12,236400.0,4.1183,4.125,4.1116,4.1116,236400.0
2011-11-10 15:20:00,6.12,6.13,6.12,6.13,122800.0,4.1116,4.1183,4.1116,4.1183,122800.0
2011-11-10 15:25:00,6.13,6.15,6.12,6.14,398800.0,4.1183,4.1317,4.1116,4.125,398800.0
2011-11-10 15:30:00,6.14,6.15,6.14,6.15,253600.0,4.125,4.1317,4.125,4.1317,253600.0
2011-11-10 15:35:00,6.15,6.15,6.14,6.15,198800.0,4.1317,4.1317,4.125,4.1317,198800.0
2011-11-10 15:40:00,6.15,6.16,6.14,6.16,266800.0,4.1317,4.1384,4.125,4.1384,266800.0
2011-11-10 15:45:00,6.15,6.16,6.15,6.16,393200.0,4.1317,4.1384,4.1317,4.1384,393200.0
2011-11-10 15:50:00,6.16,6.18,6.16,6.17,578400.0,4.1384,4.1519,4.1384,4.1451,578400.0
2011-11-10 15:55:00,6.17,6.17,6.15,6.15,648400.0,4.1451,4.1451,4.1317,4.1317,648400.0
2011-11-11 09:30:00,6.23,6.24,6.18,6.2,96400.0,4.1855,4.1922,4.1519,4.1653,96400.0
2011-11-11 09:35:00,6.2,6.21,6.18,6.18,48800.0,4.1653,4.172,4.1519,4.1519,48800.0
2011-11-11 09:40:00,6.19,6.22,6.18,6.21,168000.0,4.1586,4.1787,4.1519,4.172,168000.0
2011-11-11 09:45:00,6.21,6.22,6.2,6.2,118400.0,4.172,4.1787,4.1653,4.1653,118400.0
2011-11-11 09:50:00,6.2,6.2,6.18,6.2,58000.0,4.1653,4.1653,4.1519,4.1653,58000.0
2011-11-11 09:55:00,6.2,6.22,6.2,6.21,58800.0,4.1653,4.1787,4.1653,4.172,58800.0
2011-11-11 10:00:00,6.21,6.24,6.21,6.23,207600.0,4.172,4.1922,4.172,4.1855,207600.0
2011-11-11 10:05:00,6.23,6.23,6.23,6.23,70400.0,4.1855,4.1855,4.1855,4.1855,70400.0
2011-11-11 10:10:00,6.23,6.24,6.23,6.23,42400.0,4.1855,4.1922,4.1855,4.1855,42400.0
2011-11-11 10:15:00,6.23,6.24,6.23,6.24,78400.0,4.1855,4.1922,4.1855,4.1922,78400.0
2011-11-11 10:20:00,6.24,6.26,6.24,6.26,110800.0,4.1922,4.2056,4.1922,4.2056,110800.0
2011-11-11 10:25:00,6.26,6.27,6.25,6.27,139200.0,4.2056,4.2123,4.1989,4.2123,139200.0
2011-11-11 10:30:00,6.27,6.29,6.27,6.29,81200.0,4.2123,4.2258,4.2123,4.2258,81200.0
2011-11-11 10:35:00,6.29,6.3,6.29,6.3,145200.0,4.2258,4.2325,4.2258,4.2325,145200.0
2011-11-11 10:40:00,6.3,6.3,6.29,6.3,78400.0,4.2325,4.2325,4.2258,4.2325,78400.0
2011-11-11 10:45:00,6.3,6.31,6.29,6.31,528000.0,4.2325,4.2392,4.2258,4.2392,528000.0
2011-11-11 10:50:00,6.31,6.32,6.31,6.31,187200.0,4.2392,4.2459,4.2392,4.2392,187200.0
2011-11-11 10:55:00,6.31,6.31,6.28,6.28,314800.0,4.2392,4.2392,4.219,4.219,314800.0
2011-11-11 11:00:00,6.28,6.28,6.26,6.27,582400.0,4.219,4.219,4.2056,4.2123,582400.0
2011-11-11 11:05:00,6.27,6.27,6.26,6.27,111200.0,4.2123,4.2123,4.2056,4.2123,111200.0
2011-11-11 11:10:00,6.27,6.29,6.27,6.29,118800.0,4.2123,4.2258,4.2123,4.2258,118800.0
2011-11-11 11:15:00,6.29,6.31,6.29,6.3,125200.0,4.2258,4.2392,4.2258,4.2325,125200.0
2011-11-11 11:20:00,6.3,6.31,6.3,6.3,106400.0,4.2325,4.2392,4.2325,4.2325,106400.0
2011-11-11 11:25:00,6.3,6.32,6.3,6.32,91600.0,4.2325,4.2459,4.2325,4.2459,91600.0
2011-11-11 11:30:00,6.32,6.34,6.32,6.34,114000.0,4.2459,4.2594,4.2459,4.2594,114000.0
2011-11-11 11:35:00,6.34,6.34,6.31,6.32,75200.0,4.2594,4.2594,4.2392,4.2459,75200.0
2011-11-11 11:40:00,6.32,6.33,6.32,6.33,85600.0,4.2459,4.2526,4.2459,4.2526,85600.0
2011-11-11 11:45:00,6.33,6.34,6.33,6.33,86800.0,4.2526,4.2594,4.2526,4.2526,86800.0
2011-11-11 11:50:00,6.33,6.33,6.33,6.33,42000.0,4.2526,4.2526,4.2526,4.2526,42000.0
2011-11-11 11:55:00,6.33,6.34,6.33,6.34,87600.0,4.2526,4.2594,4.2526,4.2594,87600.0
2011-11-11 12:00:00,6.34,6.34,6.33,6.33,40400.0,4.2594,4.2594,4.2526,4.2526,40400.0
2011-11-11 12:05:00,6.33,6.34,6.33,6.33,71200.0,4.2526,4.2594,4.2526,4.2526,71200.0
2011-11-11 12:10:00,6.33,6.33,6.32,6.32,49200.0,4.2526,4.2526,4.2459,4.2459,49200.0
2011-11-11 12:15:00,6.32,6.32,6.31,6.32,54000.0,4.2459,4.2459,4.2392,4.2459,54000.0
2011-11-11 12:20:00,6.32,6.32,6.31,6.31,54800.0,4.2459,4.2459,4.2392,4.2392,54800.0
2011-11-11 12:25:00,6.31,6.31,6.3,6.31,116400.0,4.2392,4.2392,4.2325,4.2392,116400.0
2011-11-11 12:30:00,6.31,6.31,6.3,6.31,90000.0,4.2392,4.2392,4.2325,4.2392,90000.0
2011-11-11 12:35:00,6.31,6.31,6.31,6.31,35200.0,4.2392,4.2392,4.2392,4.2392,35200.0
2011-11-11 12:40:00,6.31,6.31,6.31,6.31,48000.0,4.2392,4.2392,4.2392,4.2392,48000.0
2011-11-11 12:45:00,6.31,6.32,6.31,6.32,123600.0,4.2392,4.2459,4.2392,4.2459,123600.0
2011-11-11 12:50:00,6.32,6.32,6.32,6.32,41200.0,4.2459,4.2459,4.2459,4.2459,41200.0
2011-11-11 12:55:00,6.32,6.33,6.32,6.33,74800.0,4.2459,4.2526,4.2459,4.2526,74800.0
2011-11-11 13:00:00,6.33,6.33,6.32,6.33,43200.0,4.2526,4.2526,4.2459,4.2526,43200.0
2011-11-11 13:05:00,6.33,6.34,6.32,6.34,41200.0,4.2526,4.2594,4.2459,4.2594,41200.0
2011-11-11 13:10:00,6.33,6.34,6.33,6.34,40800.0,4.2526,4.2594,4.2526,4.2594,40800.0
2011-11-11 13:15:00,6.34,6.34,6.33,6.33,49200.0,4.2594,4.2594,4.2526,4.2526,49200.0
2011-11-11 13:20:00,6.33,6.33,6.32,6.33,43600.0,4.2526,4.2526,4.2459,4.2526,43600.0
2011-11-11 13:25:00,6.33,6.33,6.32,6.32,43200.0,4.2526,4.2526,4.2459,4.2459,43200.0
2011-11-11 13:30:00,6.33,6.33,6.32,6.33,43600.0,4.2526,4.2526,4.2459,4.2526,43600.0
2011-11-11 13:35:00,6.33,6.33,6.32,6.33,34800.0,4.2526,4.2526,4.2459,4.2526,34800.0
2011-11-11 13:40:00,6.33,6.33,6.33,6.33,50400.0,4.2526,4.2526,4.2526,4.2526,50400.0
2011-11-11 13:45:00,6.33,6.34,6.33,6.34,38400.0,4.2526,4.2594,4.2526,4.2594,38400.0
2011-11-11 13:50:00,6.34,6.35,6.34,6.35,94400.0,4.2594,4.2661,4.2594,4.2661,94400.0
2011-11-11 13:55:00,6.35,6.35,6.34,6.35,54400.0,4.2661,4.2661,4.2594,4.2661,54400.0
2011-11-11 14:00:00,6.35,6.35,6.34,6.34,296800.0,4.2661,4.2661,4.2594,4.2594,296800.0
2011-11-11 14:05:00,6.34,6.35,6.34,6.34,66000.0,4.2594,4.2661,4.2594,4.2594,66000.0
2011-11-11 14:10:00,6.35,6.35,6.34,6.34,84800.0,4.2661,4.2661,4.2594,4.2594,84800.0
2011-11-11 14:15:00,6.35,6.35,6.34,6.35,36000.0,4.2661,4.2661,4.2594,4.2661,36000.0
2011-11-11 14:20:00,6.35,6.35,6.34,6.35,78400.0,4.2661,4.2661,4.2594,4.2661,78400.0
2011-11-11 14:25:00,6.35,6.36,6.35,6.36,63200.0,4.2661,4.2728,4.2661,4.2728,63200.0
2011-11-11 14:30:00,6.36,6.36,6.36,6.36,22800.0,4.2728,4.2728,4.2728,4.2728,22800.0
2011-11-11 14:35:00,6.36,6.36,6.36,6.36,85200.0,4.2728,4.2728,4.2728,4.2728,85200.0
2011-11-11 14:40:00,6.36,6.36,6.36,6.36,81600.0,4.2728,4.2728,4.2728,4.2728,81600.0
2011-11-11 14:45:00,6.36,6.36,6.36,6.36,39200.0,4.2728,4.2728,4.2728,4.2728,39200.0
2011-11-11 14:50:00,6.36,6.36,6.34,6.34,150800.0,4.2728,4.2728,4.2594,4.2594,150800.0
2011-11-11 14:55:00,6.34,6.34,6.32,6.33,87600.0,4.2594,4.2594,4.2459,4.2526,87600.0
2011-11-11 15:00:00,6.33,6.33,6.32,6.33,80000.0,4.2526,4.2526,4.2459,4.2526,80000.0
2011-11-11 15:05:00,6.33,6.33,6.32,6.32,61200.0,4.2526,4.2526,4.2459,4.2459,61200.0
2011-11-11 15:10:00,6.33,6.33,6.3,6.31,283600.0,4.2526,4.2526,4.2325,4.2392,283600.0
2011-11-11 15:15:00,6.31,6.31,6.29,6.3,262400.0,4.2392,4.2392,4.2258,4.2325,262400.0
2011-11-11 15:20:00,6.29,6.3,6.29,6.29,134400.0,4.2258,4.2325,4.2258,4.2258,134400.0
2011-11-11 15:25:00,6.29,6.29,6.29,6.29,89200.0,4.2258,4.2258,4.2258,4.2258,89200.0
2011-11-11 15:30:00,6.29,6.29,6.29,6.29,65200.0,4.2258,4.2258,4.2258,4.2258,65200.0
2011-11-11 15:35:00,6.29,6.3,6.29,6.3,183200.0,4.2258,4.2325,4.2258,4.2325,183200.0
2011-11-11 15:40:00,6.3,6.3,6.3,6.3,121200.0,4.2325,4.2325,4.2325,4.2325,121200.0
2011-11-11 15:45:00,6.3,6.3,6.29,6.3,165200.0,4.2325,4.2325,4.2258,4.2325,165200.0
2011-11-11 15:50:00,6.3,6.3,6.29,6.3,392400.0,4.2325,4.2325,4.2258,4.2325,392400.0
2011-11-11 15:55:00,6.3,6.3,6.29,6.29,900800.0,4.2325,4.2325,4.2258,4.2258,900800.0
2011-11-14 09:30:00,6.21,6.21,6.06,6.06,484800.0,4.172,4.172,4.0712,4.0712,484800.0
2011-11-14 09:35:00,6.06,6.07,6.01,6.07,633200.0,4.0712,4.078,4.0377,4.078,633200.0
2011-11-14 09:40:00,6.07,6.08,6.04,6.07,390400.0,4.078,4.0847,4.0578,4.078,390400.0
2011-11-14 09:45:00,6.07,6.07,6.04,6.05,294000.0,4.078,4.078,4.0578,4.0645,294000.0
2011-11-14 09:50:00,6.05,6.1,6.05,6.09,370400.0,4.0645,4.0981,4.0645,4.0914,370400.0
2011-11-14 09:55:00,6.09,6.11,6.08,6.1,227200.0,4.0914,4.1048,4.0847,4.0981,227200.0
2011-11-14 10:00:00,6.1,6.11,6.08,6.1,296000.0,4.0981,4.1048,4.0847,4.0981,296000.0
2011-11-14 10:05:00,6.1,6.13,6.1,6.12,164800.0,4.0981,4.1183,4.0981,4.1116,164800.0
2011-11-14 10:10:00,6.13,6.14,6.12,6.13,246800.0,4.1183,4.125,4.1116,4.1183,246800.0
2011-11-14 10:15:00,6.13,6.13,6.11,6.13,378800.0,4.1183,4.1183,4.1048,4.1183,378800.0
2011-11-14 10:20:00,6.13,6.15,6.13,6.14,292400.0,4.1183,4.1317,4.1183,4.125,292400.0
2011-11-14 10:25:00,6.14,6.14,6.11,6.12,180400.0,4.125,4.125,4.1048,4.1116,180400.0
2011-11-14 10:30:00,6.12,6.13,6.09,6.11,280400.0,4.1116,4.1183,4.0914,4.1048,280400.0
2011-11-14 10:35:00,6.12,6.13,6.11,6.13,208800.0,4.1116,4.1183,4.1048,4.1183,208800.0
2011-11-14 10:40:00,6.13,6.13,6.12,6.13,392400.0,4.1183,4.1183,4.1116,4.1183,392400.0
2011-11-14 10:45:00,6.13,6.13,6.11,6.12,151600.0,4.1183,4.1183,4.1048,4.1116,151600.0
2011-11-14 10:50:00,6.12,6.14,6.12,6.14,109200.0,4.1116,4.125,4.1116,4.125,109200.0
2011-11-14 10:55:00,6.14,6.15,6.14,6.14,158800.0,4.125,4.1317,4.125,4.125,158800.0
2011-11-14 11:00:00,6.14,6.15,6.12,6.15,237200.0,4.125,4.1317,4.1116,4.1317,237200.0
2011-11-14 11:05:00,6.15,6.16,6.15,6.16,167200.0,4.1317,4.1384,4.1317,4.1384,167200.0
2011-11-14 11:10:00,6.16,6.16,6.13,6.13,122400.0,4.1384,4.1384,4.1183,4.1183,122400.0
2011-11-14 11:15:00,6.13,6.14,6.13,6.13,261200.0,4.1183,4.125,4.1183,4.1183,261200.0
2011-11-14 11:20:00,6.13,6.14,6.12,6.14,192400.0,4.1183,4.125,4.1116,4.125,192400.0
2011-11-14 11:25:00,6.14,6.15,6.14,6.15,81200.0,4.125,4.1317,4.125,4.1317,81200.0
2011-11-14 11:30:00,6.15,6.17,6.15,6.17,91200.0,4.1317,4.1451,4.1317,4.1451,91200.0
2011-11-14 11:35:00,6.16,6.17,6.16,6.16,75200.0,4.1384,4.1451,4.1384,4.1384,75200.0
2011-11-14 11:40:00,6.16,6.16,6.14,6.14,69200.0,4.1384,4.1384,4.125,4.125,69200.0
2011-11-14 11:45:00,6.14,6.15,6.14,6.15,117200.0,4.125,4.1317,4.125,4.1317,117200.0
2011-11-14 11:50:00,6.15,6.16,6.13,6.13,150800.0,4.1317,4.1384,4.1183,4.1183,150800.0
2011-11-14 11:55:00,6.14,6.14,6.12,6.13,51200.0,4.125,4.125,4.1116,4.1183,51200.0
2011-11-14 12:00:00,6.13,6.13,6.13,6.13,94000.0,4.1183,4.1183,4.1183,4.1183,94000.0
2011-11-14 12:05:00,6.13,6.15,6.13,6.15,69600.0,4.1183,4.1317,4.1183,4.1317,69600.0
2011-11-14 12:10:00,6.15,6.15,6.14,6.14,96400.0,4.1317,4.1317,4.125,4.125,96400.0
2011-11-14 12:15:00,6.14,6.14,6.14,6.14,80400.0,4.125,4.125,4.125,4.125,80400.0
2011-11-14 12:20:00,6.14,6.14,6.12,6.13,125200.0,4.125,4.125,4.1116,4.1183,125200.0
2011-11-14 12:25:00,6.12,6.13,6.12,6.13,131600.0,4.1116,4.1183,4.1116,4.1183,131600.0
2011-11-14 12:30:00,6.13,6.13,6.13,6.13,42400.0,4.1183,4.1183,4.1183,4.1183,42400.0
2011-11-14 12:35:00,6.13,6.14,6.13,6.14,105600.0,4.1183,4.125,4.1183,4.125,105600.0
2011-11-14 12:40:00,6.14,6.15,6.14,6.15,31200.0,4.125,4.1317,4.125,4.1317,31200.0
2011-11-14 12:45:00,6.14,6.15,6.14,6.15,46400.0,4.125,4.1317,4.125,4.1317,46400.0
2011-11-14 12:50:00,6.15,6.17,6.15,6.17,43600.0,4.1317,4.1451,4.1317,4.1451,43600.0
2011-11-14 12:55:00,6.17,6.17,6.15,6.16,74400.0,4.1451,4.1451,4.1317,4.1384,74400.0
2011-11-14 13:00:00,6.16,6.16,6.15,6.15,50800.0,4.1384,4.1384,4.1317,4.1317,50800.0
2011-11-14 13:05:00,6.15,6.15,6.14,6.15,37200.0,4.1317,4.1317,4.125,4.1317,37200.0
2011-11-14 13:10:00,6.15,6.15,6.15,6.15,23600.0,4.1317,4.1317,4.1317,4.1317,23600.0
2011-11-14 13:15:00,6.15,6.16,6.15,6.16,39200.0,4.1317,4.1384,4.1317,4.1384,39200.0
2011-11-14 13:20:00,6.15,6.15,6.15,6.15,50000.0,4.1317,4.1317,4.1317,4.1317,50000.0
2011-11-14 13:25:00,6.15,6.16,6.15,6.15,32800.0,4.1317,4.1384,4.1317,4.1317,32800.0
2011-11-14 13:30:00,6.16,6.16,6.14,6.14,93600.0,4.1384,4.1384,4.125,4.125,93600.0
2011-11-14 13:35:00,6.14,6.16,6.14,6.16,90000.0,4.125,4.1384,4.125,4.1384,90000.0
2011-11-14 13:40:00,6.16,6.18,6.16,6.17,119200.0,4.1384,4.1519,4.1384,4.1451,119200.0
2011-11-14 13:45:00,6.17,6.18,6.17,6.18,111200.0,4.1451,4.1519,4.1451,4.1519,111200.0
2011-11-14 13:50:00,6.18,6.18,6.17,6.17,159600.0,4.1519,4.1519,4.1451,4.1451,159600.0
2011-11-14 13:55:00,6.17,6.17,6.16,6.17,102800.0,4.1451,4.1451,4.1384,4.1451,102800.0
2011-11-14 14:00:00,6.17,6.17,6.17,6.17,84000.0,4.1451,4.1451,4.1451,4.1451,84000.0
2011-11-14 14:05:00,6.16,6.17,6.16,6.17,90800.0,4.1384,4.1451,4.1384,4.1451,90800.0
2011-11-14 14:10:00,6.17,6.18,6.17,6.17,93600.0,4.1451,4.1519,4.1451,4.1451,93600.0
2011-11-14 14:15:00,6.17,6.17,6.15,6.15,56400.0,4.1451,4.1451,4.1317,4.1317,56400.0
2011-11-14 14:20:00,6.16,6.16,6.15,6.16,42000.0,4.1384,4.1384,4.1317,4.1384,42000.0
2011-11-14 14:25:00,6.15,6.15,6.14,6.14,42000.0,4.1317,4.1317,4.125,4.125,42000.0
2011-11-14 14:30:00,6.15,6.15,6.15,6.15,101200.0,4.1317,4.1317,4.1317,4.1317,101200.0
2011-11-14 14:35:00,6.15,6.15,6.14,6.14,91600.0,4.1317,4.1317,4.125,4.125,91600.0
2011-11-14 14:40:00,6.14,6.14,6.13,6.13,168000.0,4.125,4.125,4.1183,4.1183,168000.0
2011-11-14 14:45:00,6.13,6.14,6.13,6.13,100800.0,4.1183,4.125,4.1183,4.1183,100800.0
2011-11-14 14:50:00,6.13,6.13,6.13,6.13,88000.0,4.1183,4.1183,4.1183,4.1183,88000.0
2011-11-14 14:55:00,6.13,6.13,6.12,6.12,100000.0,4.1183,4.1183,4.1116,4.1116,100000.0
2011-11-14 15:00:00,6.12,6.13,6.12,6.13,76400.0,4.1116,4.1183,4.1116,4.1183,76400.0
2011-11-14 15:05:00,6.13,6.15,6.13,6.15,114800.0,4.1183,4.1317,4.1183,4.1317,114800.0
2011-11-14 15:10:00,6.15,6.16,6.14,6.16,92800.0,4.1317,4.1384,4.125,4.1384,92800.0
2011-11-14 15:15:00,6.16,6.16,6.15,6.16,140400.0,4.1384,4.1384,4.1317,4.1384,140400.0
2011-11-14 15:20:00,6.16,6.17,6.16,6.17,161200.0,4.1384,4.1451,4.1384,4.1451,161200.0
2011-11-14 15:25:00,6.17,6.17,6.16,6.17,136400.0,4.1451,4.1451,4.1384,4.1451,136400.0
2011-11-14 15:30:00,6.17,6.17,6.16,6.16,167200.0,4.1451,4.1451,4.1384,4.1384,167200.0
2011-11-14 15:35:00,6.16,6.16,6.15,6.15,204000.0,4.1384,4.1384,4.1317,4.1317,204000.0
2011-11-14 15:40:00,6.15,6.16,6.15,6.16,250800.0,4.1317,4.1384,4.1317,4.1384,250800.0
2011-11-14 15:45:00,6.16,6.16,6.15,6.16,317200.0,4.1384,4.1384,4.1317,4.1384,317200.0
2011-11-14 15:50:00,6.16,6.17,6.15,6.17,271200.0,4.1384,4.1451,4.1317,4.1451,271200.0
2011-11-14 15:55:00,6.17,6.17,6.16,6.16,463200.0,4.1451,4.1451,4.1384,4.1384,463200.0
2011-11-15 09:30:00,6.13,6.13,6.07,6.09,187200.0,4.1183,4.1183,4.078,4.0914,187200.0
2011-11-15 09:35:00,6.09,6.12,6.07,6.11,123600.0,4.0914,4.1116,4.078,4.1048,123600.0
2011-11-15 09:40:00,6.11,6.11,6.08,6.09,81600.0,4.1048,4.1048,4.0847,4.0914,81600.0
2011-11-15 09:45:00,6.09,6.11,6.08,6.1,216400.0,4.0914,4.1048,4.0847,4.0981,216400.0
2011-11-15 09:50:00,6.1,6.1,6.09,6.1,179200.0,4.0981,4.0981,4.0914,4.0981,179200.0
2011-11-15 09:55:00,6.1,6.1,6.08,6.08,216800.0,4.0981,4.0981,4.0847,4.0847,216800.0
2011-11-15 10:00:00,6.08,6.08,6.05,6.05,268800.0,4.0847,4.0847,4.0645,4.0645,268800.0
2011-11-15 10:05:00,6.05,6.05,6.03,6.04,274400.0,4.0645,4.0645,4.0511,4.0578,274400.0
2011-11-15 10:10:00,6.03,6.04,6.03,6.04,222000.0,4.0511,4.0578,4.0511,4.0578,222000.0
2011-11-15 10:15:00,6.04,6.04,5.99,6.01,332800.0,4.0578,4.0578,4.0242,4.0377,332800.0
2011-11-15 10:20:00,6.01,6.03,6.0,6.02,185600.0,4.0377,4.0511,4.0309,4.0444,185600.0
2011-11-15 10:25:00,6.03,6.04,6.03,6.03,146400.0,4.0511,4.0578,4.0511,4.0511,146400.0
2011-11-15 10:30:00,6.02,6.03,6.02,6.03,296800.0,4.0444,4.0511,4.0444,4.0511,296800.0
2011-11-15 10:35:00,6.03,6.03,6.0,6.0,145200.0,4.0511,4.0511,4.0309,4.0309,145200.0
2011-11-15 10:40:00,6.0,6.02,5.99,6.01,302000.0,4.0309,4.0444,4.0242,4.0377,302000.0
2011-11-15 10:45:00,6.02,6.02,5.99,5.99,256000.0,4.0444,4.0444,4.0242,4.0242,256000.0
2011-11-15 10:50:00,5.99,6.0,5.97,5.97,272000.0,4.0242,4.0309,4.0108,4.0108,272000.0
2011-11-15 10:55:00,5.97,6.01,5.97,6.01,283200.0,4.0108,4.0377,4.0108,4.0377,283200.0
2011-11-15 11:00:00,6.01,6.02,6.0,6.01,184800.0,4.0377,4.0444,4.0309,4.0377,184800.0
2011-11-15 11:05:00,6.01,6.01,6.0,6.0,252000.0,4.0377,4.0377,4.0309,4.0309,252000.0
2011-11-15 11:10:00,6.0,6.0,5.99,6.0,144800.0,4.0309,4.0309,4.0242,4.0309,144800.0
2011-11-15 11:15:00,6.0,6.0,5.98,5.98,147200.0,4.0309,4.0309,4.0175,4.0175,147200.0
2011-11-15 11:20:00,5.97,5.98,5.96,5.97,156800.0,4.0108,4.0175,4.0041,4.0108,156800.0
2011-11-15 11:25:00,5.97,5.98,5.96,5.96,303200.0,4.0108,4.0175,4.0041,4.0041,303200.0
2011-11-15 11:30:00,5.96,5.96,5.94,5.95,705200.0,4.0041,4.0041,3.9906,3.9973,705200.0
2011-11-15 11:35:00,5.95,5.97,5.95,5.95,263600.0,3.9973,4.0108,3.9973,3.9973,263600.0
2011-11-15 11:40:00,5.95,5.96,5.95,5.96,197200.0,3.9973,4.0041,3.9973,4.0041,197200.0
2011-11-15 11:45:00,5.96,5.97,5.96,5.97,116800.0,4.0041,4.0108,4.0041,4.0108,116800.0
2011-11-15 11:50:00,5.97,6.0,5.97,5.99,169600.0,4.0108,4.0309,4.0108,4.0242,169600.0
2011-11-15 11:55:00,5.99,5.99,5.97,5.98,212000.0,4.0242,4.0242,4.0108,4.0175,212000.0
2011-11-15 12:00:00,5.98,5.99,5.98,5.99,226400.0,4.0175,4.0242,4.0175,4.0242,226400.0
2011-11-15 12:05:00,5.99,6.0,5.99,5.99,282400.0,4.0242,4.0309,4.0242,4.0242,282400.0
2011-11-15 12:10:00,5.99,6.0,5.99,6.0,120800.0,4.0242,4.0309,4.0242,4.0309,120800.0
2011-11-15 12:15:00,6.0,6.0,6.0,6.0,50800.0,4.0309,4.0309,4.0309,4.0309,50800.0
2011-11-15 12:20:00,6.0,6.0,6.0,6.0,83600.0,4.0309,4.0309,4.0309,4.0309,83600.0
2011-11-15 12:25:00,6.0,6.0,5.99,6.0,209600.0,4.0309,4.0309,4.0242,4.0309,209600.0
2011-11-15 12:30:00,6.0,6.0,5.99,6.0,326800.0,4.0309,4.0309,4.0242,4.0309,326800.0
2011-11-15 12:35:00,6.0,6.0,5.99,5.99,357600.0,4.0309,4.0309,4.0242,4.0242,357600.0
2011-11-15 12:40:00,5.99,6.0,5.99,6.0,112000.0,4.0242,4.0309,4.0242,4.0309,112000.0
2011-11-15 12:45:00,6.0,6.0,5.99,5.99,337600.0,4.0309,4.0309,4.0242,4.0242,337600.0
2011-11-15 12:50:00,6.0,6.0,5.99,6.0,100400.0,4.0309,4.0309,4.0242,4.0309,100400.0
2011-11-15 12:55:00,6.0,6.0,6.0,6.0,182800.0,4.0309,4.0309,4.0309,4.0309,182800.0
2011-11-15 13:00:00,6.0,6.0,6.0,6.0,301600.0,4.0309,4.0309,4.0309,4.0309,301600.0
2011-11-15 13:05:00,6.0,6.0,5.99,5.99,197200.0,4.0309,4.0309,4.0242,4.0242,197200.0
2011-11-15 13:10:00,6.0,6.0,5.99,6.0,148400.0,4.0309,4.0309,4.0242,4.0309,148400.0
2011-11-15 13:15:00,6.0,6.0,5.97,5.97,320000.0,4.0309,4.0309,4.0108,4.0108,320000.0
2011-11-15 13:20:00,5.97,5.98,5.97,5.97,155200.0,4.0108,4.0175,4.0108,4.0108,155200.0
2011-11-15 13:25:00,5.96,5.98,5.96,5.98,113600.0,4.0041,4.0175,4.0041,4.0175,113600.0
2011-11-15 13:30:00,5.98,5.99,5.97,5.98,230400.0,4.0175,4.0242,4.0108,4.0175,230400.0
2011-11-15 13:35:00,5.98,5.99,5.97,5.99,114400.0,4.0175,4.0242,4.0108,4.0242,114400.0
2011-11-15 13:40:00,5.99,6.0,5.99,5.99,78400.0,4.0242,4.0309,4.0242,4.0242,78400.0
2011-11-15 13:45:00,5.99,6.0,5.98,5.98,148800.0,4.0242,4.0309,4.0175,4.0175,148800.0
2011-11-15 13:50:00,5.99,5.99,5.98,5.99,328000.0,4.0242,4.0242,4.0175,4.0242,328000.0
2011-11-15 13:55:00,5.99,6.0,5.99,6.0,212400.0,4.0242,4.0309,4.0242,4.0309,212400.0
2011-11-15 14:00:00,6.0,6.0,5.99,5.99,427600.0,4.0309,4.0309,4.0242,4.0242,427600.0
2011-11-15 14:05:00,5.99,6.0,5.99,5.99,662800.0,4.0242,4.0309,4.0242,4.0242,662800.0
2011-11-15 14:10:00,6.0,6.0,5.99,5.99,474000.0,4.0309,4.0309,4.0242,4.0242,474000.0
2011-11-15 14:15:00,5.99,5.99,5.99,5.99,366800.0,4.0242,4.0242,4.0242,4.0242,366800.0
2011-11-15 14:20:00,5.99,5.99,5.99,5.99,251200.0,4.0242,4.0242,4.0242,4.0242,251200.0
2011-11-15 14:25:00,5.99,5.99,5.97,5.99,510800.0,4.0242,4.0242,4.0108,4.0242,510800.0
2011-11-15 14:30:00,5.99,6.0,5.99,5.99,301600.0,4.0242,4.0309,4.0242,4.0242,301600.0
2011-11-15 14:35:00,5.99,5.99,5.98,5.99,640000.0,4.0242,4.0242,4.0175,4.0242,640000.0
2011-11-15 14:40:00,5.99,5.99,5.98,5.98,276000.0,4.0242,4.0242,4.0175,4.0175,276000.0
2011-11-15 14:45:00,5.98,5.98,5.97,5.98,640800.0,4.0175,4.0175,4.0108,4.0175,640800.0
2011-11-15 14:50:00,5.98,5.98,5.97,5.97,369200.0,4.0175,4.0175,4.0108,4.0108,369200.0
2011-11-15 14:55:00,5.97,5.98,5.97,5.98,216400.0,4.0108,4.0175,4.0108,4.0175,216400.0
2011-11-15 15:00:00,5.98,5.98,5.97,5.97,400400.0,4.0175,4.0175,4.0108,4.0108,400400.0
2011-11-15 15:05:00,5.97,5.98,5.97,5.98,285200.0,4.0108,4.0175,4.0108,4.0175,285200.0
2011-11-15 15:10:00,5.98,5.99,5.97,5.98,1016400.0,4.0175,4.0242,4.0108,4.0175,1016400.0
2011-11-15 15:15:00,5.98,5.99,5.96,5.96,420400.0,4.0175,4.0242,4.0041,4.0041,420400.0
2011-11-15 15:20:00,5.96,5.97,5.95,5.95,374400.0,4.0041,4.0108,3.9973,3.9973,374400.0
2011-11-15 15:25:00,5.95,5.96,5.95,5.95,466000.0,3.9973,4.0041,3.9973,3.9973,466000.0
2011-11-15 15:30:00,5.95,5.96,5.92,5.92,894400.0,3.9973,4.0041,3.9772,3.9772,894400.0
2011-11-15 15:35:00,5.92,5.95,5.92,5.93,476000.0,3.9772,3.9973,3.9772,3.9839,476000.0
2011-11-15 15:40:00,5.93,5.94,5.9,5.9,1134800.0,3.9839,3.9906,3.9638,3.9638,1134800.0
2011-11-15 15:45:00,5.9,5.93,5.9,5.92,1031200.0,3.9638,3.9839,3.9638,3.9772,1031200.0
2011-11-15 15:50:00,5.92,5.92,5.88,5.88,1359600.0,3.9772,3.9772,3.9503,3.9503,1359600.0
2011-11-15 15:55:00,5.88,5.9,5.88,5.89,1662400.0,3.9503,3.9638,3.9503,3.957,1662400.0
2011-11-16 09:30:00,5.8,5.82,5.74,5.74,886000.0,3.8966,3.91,3.8563,3.8563,886000.0
2011-11-16 09:35:00,5.74,5.77,5.73,5.74,619200.0,3.8563,3.8764,3.8495,3.8563,619200.0
2011-11-16 09:40:00,5.74,5.76,5.74,5.76,234800.0,3.8563,3.8697,3.8563,3.8697,234800.0
2011-11-16 09:45:00,5.76,5.76,5.74,5.75,820000.0,3.8697,3.8697,3.8563,3.863,820000.0
2011-11-16 09:50:00,5.75,5.75,5.75,5.75,913200.0,3.863,3.863,3.863,3.863,913200.0
2011-11-16 09:55:00,5.75,5.78,5.75,5.76,534000.0,3.863,3.8831,3.863,3.8697,534000.0
2011-11-16 10:00:00,5.76,5.76,5.76,5.76,1310000.0,3.8697,3.8697,3.8697,3.8697,1310000.0
2011-11-16 10:05:00,5.76,5.76,5.75,5.76,348000.0,3.8697,3.8697,3.863,3.8697,348000.0
2011-11-16 10:10:00,5.76,5.76,5.74,5.74,1364800.0,3.8697,3.8697,3.8563,3.8563,1364800.0
2011-11-16 10:15:00,5.74,5.74,5.73,5.73,1085600.0,3.8563,3.8563,3.8495,3.8495,1085600.0
2011-11-16 10:20:00,5.73,5.74,5.71,5.71,888400.0,3.8495,3.8563,3.8361,3.8361,888400.0
2011-11-16 10:25:00,5.71,5.72,5.69,5.71,892000.0,3.8361,3.8428,3.8227,3.8361,892000.0
2011-11-16 10:30:00,5.72,5.72,5.69,5.71,525600.0,3.8428,3.8428,3.8227,3.8361,525600.0
2011-11-16 10:35:00,5.71,5.71,5.69,5.69,294800.0,3.8361,3.8361,3.8227,3.8227,294800.0
2011-11-16 10:40:00,5.69,5.7,5.67,5.7,772400.0,3.8227,3.8294,3.8092,3.8294,772400.0
2011-11-16 10:45:00,5.7,5.7,5.65,5.66,561200.0,3.8294,3.8294,3.7958,3.8025,561200.0
2011-11-16 10:50:00,5.65,5.66,5.62,5.63,1085200.0,3.7958,3.8025,3.7756,3.7824,1085200.0
2011-11-16 10:55:00,5.63,5.68,5.63,5.67,964000.0,3.7824,3.816,3.7824,3.8092,964000.0
2011-11-16 11:00:00,5.67,5.71,5.67,5.7,671600.0,3.8092,3.8361,3.8092,3.8294,671600.0
2011-11-16 11:05:00,5.7,5.71,5.67,5.67,379600.0,3.8294,3.8361,3.8092,3.8092,379600.0
2011-11-16 11:10:00,5.67,5.68,5.65,5.68,525200.0,3.8092,3.816,3.7958,3.816,525200.0
2011-11-16 11:15:00,5.68,5.7,5.66,5.68,662000.0,3.816,3.8294,3.8025,3.816,662000.0
2011-11-16 11:20:00,5.68,5.71,5.68,5.7,459200.0,3.816,3.8361,3.816,3.8294,459200.0
2011-11-16 11:25:00,5.7,5.7,5.67,5.67,344000.0,3.8294,3.8294,3.8092,3.8092,344000.0
2011-11-16 11:30:00,5.67,5.7,5.67,5.7,472800.0,3.8092,3.8294,3.8092,3.8294,472800.0
2011-11-16 11:35:00,5.7,5.7,5.68,5.69,531600.0,3.8294,3.8294,3.816,3.8227,531600.0
2011-11-16 11:40:00,5.69,5.69,5.68,5.69,420800.0,3.8227,3.8227,3.816,3.8227,420800.0
2011-11-16 11:45:00,5.69,5.69,5.68,5.68,292000.0,3.8227,3.8227,3.816,3.816,292000.0
2011-11-16 11:50:00,5.68,5.68,5.67,5.67,229200.0,3.816,3.816,3.8092,3.8092,229200.0
2011-11-16 11:55:00,5.67,5.67,5.65,5.65,480000.0,3.8092,3.8092,3.7958,3.7958,480000.0
2011-11-16 12:00:00,5.65,5.7,5.65,5.7,533200.0,3.7958,3.8294,3.7958,3.8294,533200.0
2011-11-16 12:05:00,5.7,5.7,5.68,5.69,694800.0,3.8294,3.8294,3.816,3.8227,694800.0
2011-11-16 12:10:00,5.69,5.72,5.69,5.72,954000.0,3.8227,3.8428,3.8227,3.8428,954000.0
2011-11-16 12:15:00,5.72,5.72,5.68,5.69,821200.0,3.8428,3.8428,3.816,3.8227,821200.0
2011-11-16 12:20:00,5.69,5.69,5.68,5.69,383200.0,3.8227,3.8227,3.816,3.8227,383200.0
2011-11-16 12:25:00,5.68,5.69,5.68,5.69,203600.0,3.816,3.8227,3.816,3.8227,203600.0
2011-11-16 12:30:00,5.69,5.71,5.68,5.7,696000.0,3.8227,3.8361,3.816,3.8294,696000.0
2011-11-16 12:35:00,5.7,5.72,5.7,5.71,646000.0,3.8294,3.8428,3.8294,3.8361,646000.0
2011-11-16 12:40:00,5.71,5.71,5.7,5.71,208000.0,3.8361,3.8361,3.8294,3.8361,208000.0
2011-11-16 12:45:00,5.71,5.71,5.68,5.69,270000.0,3.8361,3.8361,3.816,3.8227,270000.0
2011-11-16 12:50:00,5.69,5.7,5.68,5.7,162400.0,3.8227,3.8294,3.816,3.8294,162400.0
2011-11-16 12:55:00,5.69,5.7,5.69,5.69,112000.0,3.8227,3.8294,3.8227,3.8227,112000.0
2011-11-16 13:00:00,5.69,5.71,5.69,5.69,346400.0,3.8227,3.8361,3.8227,3.8227,346400.0
2011-11-16 13:05:00,5.69,5.71,5.69,5.71,224400.0,3.8227,3.8361,3.8227,3.8361,224400.0
2011-11-16 13:10:00,5.71,5.72,5.71,5.72,250400.0,3.8361,3.8428,3.8361,3.8428,250400.0
2011-11-16 13:15:00,5.72,5.74,5.7,5.74,342800.0,3.8428,3.8563,3.8294,3.8563,342800.0
2011-11-16 13:20:00,5.73,5.74,5.73,5.74,431200.0,3.8495,3.8563,3.8495,3.8563,431200.0
2011-11-16 13:25:00,5.74,5.74,5.74,5.74,146800.0,3.8563,3.8563,3.8563,3.8563,146800.0
2011-11-16 13:30:00,5.74,5.74,5.73,5.73,277600.0,3.8563,3.8563,3.8495,3.8495,277600.0
2011-11-16 13:35:00,5.73,5.74,5.73,5.73,294800.0,3.8495,3.8563,3.8495,3.8495,294800.0
2011-11-16 13:40:00,5.73,5.74,5.71,5.71,220000.0,3.8495,3.8563,3.8361,3.8361,220000.0
2011-11-16 13:45:00,5.72,5.74,5.7,5.73,284000.0,3.8428,3.8563,3.8294,3.8495,284000.0
2011-11-16 13:50:00,5.73,5.73,5.72,5.72,122000.0,3.8495,3.8495,3.8428,3.8428,122000.0
2011-11-16 13:55:00,5.72,5.72,5.69,5.69,280000.0,3.8428,3.8428,3.8227,3.8227,280000.0
2011-11-16 14:00:00,5.69,5.7,5.67,5.67,260800.0,3.8227,3.8294,3.8092,3.8092,260800.0
2011-11-16 14:05:00,5.67,5.68,5.66,5.68,390400.0,3.8092,3.816,3.8025,3.816,390400.0
2011-11-16 14:10:00,5.68,5.68,5.67,5.68,240800.0,3.816,3.816,3.8092,3.816,240800.0
2011-11-16 14:15:00,5.68,5.68,5.66,5.66,405600.0,3.816,3.816,3.8025,3.8025,405600.0
2011-11-16 14:20:00,5.66,5.66,5.65,5.65,259200.0,3.8025,3.8025,3.7958,3.7958,259200.0
2011-11-16 14:25:00,5.64,5.66,5.64,5.65,288000.0,3.7891,3.8025,3.7891,3.7958,288000.0
2011-11-16 14:30:00,5.65,5.68,5.65,5.68,503600.0,3.7958,3.816,3.7958,3.816,503600.0
2011-11-16 14:35:00,5.68,5.72,5.68,5.72,439600.0,3.816,3.8428,3.816,3.8428,439600.0
2011-11-16 14:40:00,5.72,5.72,5.67,5.67,572800.0,3.8428,3.8428,3.8092,3.8092,572800.0
2011-11-16 14:45:00,5.67,5.68,5.66,5.68,236400.0,3.8092,3.816,3.8025,3.816,236400.0
2011-11-16 14:50:00,5.68,5.68,5.64,5.64,302000.0,3.816,3.816,3.7891,3.7891,302000.0
2011-11-16 14:55:00,5.64,5.65,5.62,5.63,619600.0,3.7891,3.7958,3.7756,3.7824,619600.0
2011-11-16 15:00:00,5.63,5.64,5.62,5.64,425600.0,3.7824,3.7891,3.7756,3.7891,425600.0
2011-11-16 15:05:00,5.64,5.68,5.64,5.68,495200.0,3.7891,3.816,3.7891,3.816,495200.0
2011-11-16 15:10:00,5.68,5.68,5.64,5.64,362400.0,3.816,3.816,3.7891,3.7891,362400.0
2011-11-16 15:15:00,5.64,5.64,5.62,5.62,435200.0,3.7891,3.7891,3.7756,3.7756,435200.0
2011-11-16 15:20:00,5.62,5.62,5.6,5.61,553200.0,3.7756,3.7756,3.7622,3.7689,553200.0
2011-11-16 15:25:00,5.61,5.63,5.58,5.62,938000.0,3.7689,3.7824,3.7488,3.7756,938000.0
2011-11-16 15:30:00,5.62,5.62,5.57,5.58,710000.0,3.7756,3.7756,3.7421,3.7488,710000.0
2011-11-16 15:35:00,5.57,5.63,5.56,5.63,1523600.0,3.7421,3.7824,3.7353,3.7824,1523600.0
2011-11-16 15:40:00,5.63,5.68,5.62,5.67,1344000.0,3.7824,3.816,3.7756,3.8092,1344000.0
2011-11-16 15:45:00,5.67,5.71,5.66,5.7,1384800.0,3.8092,3.8361,3.8025,3.8294,1384800.0
2011-11-16 15:50:00,5.7,5.7,5.64,5.67,1673600.0,3.8294,3.8294,3.7891,3.8092,1673600.0
2011-11-16 15:55:00,5.67,5.67,5.62,5.63,1632000.0,3.8092,3.8092,3.7756,3.7824,1632000.0
2011-11-17 09:30:00,5.55,5.71,5.55,5.6,1092400.0,3.7286,3.8361,3.7286,3.7622,1092400.0
2011-11-17 09:35:00,5.6,5.61,5.51,5.51,1296000.0,3.7622,3.7689,3.7017,3.7017,1296000.0
2011-11-17 09:40:00,5.51,5.53,5.48,5.5,1463600.0,3.7017,3.7152,3.6816,3.695,1463600.0
2011-11-17 09:45:00,5.51,5.59,5.5,5.58,740400.0,3.7017,3.7555,3.695,3.7488,740400.0
2011-11-17 09:50:00,5.58,5.63,5.56,5.57,1176000.0,3.7488,3.7824,3.7353,3.7421,1176000.0
2011-11-17 09:55:00,5.57,5.58,5.56,5.58,915600.0,3.7421,3.7488,3.7353,3.7488,915600.0
2011-11-17 10:00:00,5.58,5.61,5.55,5.61,872000.0,3.7488,3.7689,3.7286,3.7689,872000.0
2011-11-17 10:05:00,5.61,5.61,5.6,5.61,331600.0,3.7689,3.7689,3.7622,3.7689,331600.0
2011-11-17 10:10:00,5.61,5.63,5.58,5.59,340400.0,3.7689,3.7824,3.7488,3.7555,340400.0
2011-11-17 10:15:00,5.59,5.62,5.59,5.61,161200.0,3.7555,3.7756,3.7555,3.7689,161200.0
2011-11-17 10:20:00,5.61,5.63,5.6,5.61,298000.0,3.7689,3.7824,3.7622,3.7689,298000.0
2011-11-17 10:25:00,5.61,5.61,5.58,5.59,383200.0,3.7689,3.7689,3.7488,3.7555,383200.0
2011-11-17 10:30:00,5.59,5.59,5.56,5.59,566800.0,3.7555,3.7555,3.7353,3.7555,566800.0
2011-11-17 10:35:00,5.59,5.59,5.58,5.59,240000.0,3.7555,3.7555,3.7488,3.7555,240000.0
2011-11-17 10:40:00,5.59,5.59,5.56,5.56,328400.0,3.7555,3.7555,3.7353,3.7353,328400.0
2011-11-17 10:45:00,5.56,5.58,5.56,5.57,166400.0,3.7353,3.7488,3.7353,3.7421,166400.0
2011-11-17 10:50:00,5.57,5.58,5.56,5.58,150400.0,3.7421,3.7488,3.7353,3.7488,150400.0
2011-11-17 10:55:00,5.57,5.59,5.57,5.58,368000.0,3.7421,3.7555,3.7421,3.7488,368000.0
2011-11-17 11:00:00,5.58,5.6,5.58,5.58,268000.0,3.7488,3.7622,3.7488,3.7488,268000.0
2011-11-17 11:05:00,5.58,5.58,5.56,5.57,283600.0,3.7488,3.7488,3.7353,3.7421,283600.0
2011-11-17 11:10:00,5.57,5.59,5.55,5.59,507600.0,3.7421,3.7555,3.7286,3.7555,507600.0
2011-11-17 11:15:00,5.59,5.65,5.59,5.64,948400.0,3.7555,3.7958,3.7555,3.7891,948400.0
2011-11-17 11:20:00,5.65,5.65,5.52,5.57,1263200.0,3.7958,3.7958,3.7085,3.7421,1263200.0
2011-11-17 11:25:00,5.58,5.58,5.51,5.55,639600.0,3.7488,3.7488,3.7017,3.7286,639600.0
2011-11-17 11:30:00,5.55,5.57,5.53,5.56,555600.0,3.7286,3.7421,3.7152,3.7353,555600.0
2011-11-17 11:35:00,5.55,5.56,5.54,5.56,237600.0,3.7286,3.7353,3.7219,3.7353,237600.0
2011-11-17 11:40:00,5.56,5.6,5.56,5.58,324800.0,3.7353,3.7622,3.7353,3.7488,324800.0
2011-11-17 11:45:00,5.58,5.6,5.58,5.59,288400.0,3.7488,3.7622,3.7488,3.7555,288400.0
2011-11-17 11:50:00,5.59,5.59,5.58,5.58,116000.0,3.7555,3.7555,3.7488,3.7488,116000.0
2011-11-17 11:55:00,5.58,5.62,5.58,5.61,286400.0,3.7488,3.7756,3.7488,3.7689,286400.0
2011-11-17 12:00:00,5.61,5.63,5.58,5.58,261200.0,3.7689,3.7824,3.7488,3.7488,261200.0
2011-11-17 12:05:00,5.58,5.6,5.57,5.59,169600.0,3.7488,3.7622,3.7421,3.7555,169600.0
2011-11-17 12:10:00,5.59,5.6,5.57,5.58,156800.0,3.7555,3.7622,3.7421,3.7488,156800.0
2011-11-17 12:15:00,5.58,5.58,5.56,5.56,47600.0,3.7488,3.7488,3.7353,3.7353,47600.0
2011-11-17 12:20:00,5.56,5.57,5.56,5.57,125200.0,3.7353,3.7421,3.7353,3.7421,125200.0
2011-11-17 12:25:00,5.57,5.57,5.55,5.55,118000.0,3.7421,3.7421,3.7286,3.7286,118000.0
2011-11-17 12:30:00,5.55,5.55,5.5,5.5,274000.0,3.7286,3.7286,3.695,3.695,274000.0
2011-11-17 12:35:00,5.5,5.52,5.48,5.49,286000.0,3.695,3.7085,3.6816,3.6883,286000.0
2011-11-17 12:40:00,5.49,5.49,5.48,5.48,153600.0,3.6883,3.6883,3.6816,3.6816,153600.0
2011-11-17 12:45:00,5.48,5.49,5.48,5.48,68000.0,3.6816,3.6883,3.6816,3.6816,68000.0
2011-11-17 12:50:00,5.48,5.5,5.48,5.5,158800.0,3.6816,3.695,3.6816,3.695,158800.0
2011-11-17 12:55:00,5.5,5.5,5.49,5.49,100400.0,3.695,3.695,3.6883,3.6883,100400.0
2011-11-17 13:00:00,5.49,5.5,5.49,5.5,150000.0,3.6883,3.695,3.6883,3.695,150000.0
2011-11-17 13:05:00,5.5,5.5,5.49,5.49,153600.0,3.695,3.695,3.6883,3.6883,153600.0
2011-11-17 13:10:00,5.49,5.49,5.49,5.49,162400.0,3.6883,3.6883,3.6883,3.6883,162400.0
2011-11-17 13:15:00,5.49,5.5,5.49,5.49,144400.0,3.6883,3.695,3.6883,3.6883,144400.0
2011-11-17 13:20:00,5.49,5.49,5.48,5.48,137200.0,3.6883,3.6883,3.6816,3.6816,137200.0
2011-11-17 13:25:00,5.48,5.49,5.47,5.48,248000.0,3.6816,3.6883,3.6749,3.6816,248000.0
2011-11-17 13:30:00,5.48,5.49,5.47,5.48,141600.0,3.6816,3.6883,3.6749,3.6816,141600.0
2011-11-17 13:35:00,5.48,5.49,5.48,5.48,88800.0,3.6816,3.6883,3.6816,3.6816,88800.0
2011-11-17 13:40:00,5.48,5.49,5.46,5.48,192800.0,3.6816,3.6883,3.6682,3.6816,192800.0
2011-11-17 13:45:00,5.48,5.48,5.48,5.48,202400.0,3.6816,3.6816,3.6816,3.6816,202400.0
2011-11-17 13:50:00,5.48,5.49,5.45,5.46,325200.0,3.6816,3.6883,3.6614,3.6682,325200.0
2011-11-17 13:55:00,5.46,5.5,5.46,5.49,241200.0,3.6682,3.695,3.6682,3.6883,241200.0
2011-11-17 14:00:00,5.49,5.49,5.49,5.49,139200.0,3.6883,3.6883,3.6883,3.6883,139200.0
2011-11-17 14:05:00,5.49,5.49,5.49,5.49,144800.0,3.6883,3.6883,3.6883,3.6883,144800.0
2011-11-17 14:10:00,5.49,5.49,5.49,5.49,162800.0,3.6883,3.6883,3.6883,3.6883,162800.0
2011-11-17 14:15:00,5.49,5.5,5.48,5.49,334400.0,3.6883,3.695,3.6816,3.6883,334400.0
2011-11-17 14:20:00,5.49,5.49,5.47,5.47,127200.0,3.6883,3.6883,3.6749,3.6749,127200.0
2011-11-17 14:25:00,5.47,5.47,5.46,5.47,116000.0,3.6749,3.6749,3.6682,3.6749,116000.0
2011-11-17 14:30:00,5.47,5.48,5.47,5.48,91600.0,3.6749,3.6816,3.6749,3.6816,91600.0
2011-11-17 14:35:00,5.48,5.48,5.46,5.47,192000.0,3.6816,3.6816,3.6682,3.6749,192000.0
2011-11-17 14:40:00,5.47,5.47,5.46,5.47,95200.0,3.6749,3.6749,3.6682,3.6749,95200.0
2011-11-17 14:45:00,5.47,5.48,5.47,5.48,120000.0,3.6749,3.6816,3.6749,3.6816,120000.0
2011-11-17 14:50:00,5.48,5.48,5.48,5.48,55200.0,3.6816,3.6816,3.6816,3.6816,55200.0
2011-11-17 14:55:00,5.48,5.48,5.47,5.47,85600.0,3.6816,3.6816,3.6749,3.6749,85600.0
2011-11-17 15:00:00,5.47,5.48,5.46,5.47,201600.0,3.6749,3.6816,3.6682,3.6749,201600.0
2011-11-17 15:05:00,5.47,5.48,5.47,5.47,333200.0,3.6749,3.6816,3.6749,3.6749,333200.0
2011-11-17 15:10:00,5.47,5.48,5.46,5.47,277200.0,3.6749,3.6816,3.6682,3.6749,277200.0
2011-11-17 15:15:00,5.47,5.48,5.47,5.48,97200.0,3.6749,3.6816,3.6749,3.6816,97200.0
2011-11-17 15:20:00,5.48,5.49,5.47,5.49,234800.0,3.6816,3.6883,3.6749,3.6883,234800.0
2011-11-17 15:25:00,5.48,5.49,5.47,5.47,164400.0,3.6816,3.6883,3.6749,3.6749,164400.0
2011-11-17 15:30:00,5.47,5.48,5.46,5.46,213600.0,3.6749,3.6816,3.6682,3.6682,213600.0
2011-11-17 15:35:00,5.46,5.46,5.44,5.44,242000.0,3.6682,3.6682,3.6547,3.6547,242000.0
2011-11-17 15:40:00,5.45,5.45,5.44,5.45,270800.0,3.6614,3.6614,3.6547,3.6614,270800.0
2011-11-17 15:45:00,5.45,5.46,5.45,5.46,464800.0,3.6614,3.6682,3.6614,3.6682,464800.0
2011-11-17 15:50:00,5.46,5.46,5.45,5.46,550400.0,3.6682,3.6682,3.6614,3.6682,550400.0
2011-11-17 15:55:00,5.46,5.48,5.45,5.48,1377600.0,3.6682,3.6816,3.6614,3.6816,1377600.0
2011-11-18 09:30:00,5.5,5.52,5.49,5.5,612400.0,3.695,3.7085,3.6883,3.695,612400.0
2011-11-18 09:35:00,5.51,5.53,5.5,5.53,155200.0,3.7017,3.7152,3.695,3.7152,155200.0
2011-11-18 09:40:00,5.53,5.56,5.53,5.54,218000.0,3.7152,3.7353,3.7152,3.7219,218000.0
2011-11-18 09:45:00,5.54,5.54,5.49,5.49,268400.0,3.7219,3.7219,3.6883,3.6883,268400.0
2011-11-18 09:50:00,5.49,5.52,5.49,5.5,307600.0,3.6883,3.7085,3.6883,3.695,307600.0
2011-11-18 09:55:00,5.5,5.51,5.48,5.5,368000.0,3.695,3.7017,3.6816,3.695,368000.0
2011-11-18 10:00:00,5.5,5.53,5.5,5.53,305200.0,3.695,3.7152,3.695,3.7152,305200.0
2011-11-18 10:05:00,5.53,5.56,5.52,5.56,352800.0,3.7152,3.7353,3.7085,3.7353,352800.0
2011-11-18 10:10:00,5.56,5.57,5.54,5.56,262800.0,3.7353,3.7421,3.7219,3.7353,262800.0
2011-11-18 10:15:00,5.56,5.56,5.54,5.55,283200.0,3.7353,3.7353,3.7219,3.7286,283200.0
2011-11-18 10:20:00,5.55,5.56,5.54,5.54,151600.0,3.7286,3.7353,3.7219,3.7219,151600.0
2011-11-18 10:25:00,5.54,5.57,5.54,5.57,154000.0,3.7219,3.7421,3.7219,3.7421,154000.0
2011-11-18 10:30:00,5.57,5.61,5.57,5.6,368400.0,3.7421,3.7689,3.7421,3.7622,368400.0
2011-11-18 10:35:00,5.6,5.62,5.59,5.61,568000.0,3.7622,3.7756,3.7555,3.7689,568000.0
2011-11-18 10:40:00,5.62,5.64,5.61,5.63,692400.0,3.7756,3.7891,3.7689,3.7824,692400.0
2011-11-18 10:45:00,5.63,5.65,5.62,5.64,426800.0,3.7824,3.7958,3.7756,3.7891,426800.0
2011-11-18 10:50:00,5.65,5.66,5.61,5.61,283600.0,3.7958,3.8025,3.7689,3.7689,283600.0
2011-11-18 10:55:00,5.61,5.62,5.6,5.61,240800.0,3.7689,3.7756,3.7622,3.7689,240800.0
2011-11-18 11:00:00,5.61,5.66,5.61,5.66,751200.0,3.7689,3.8025,3.7689,3.8025,751200.0
2011-11-18 11:05:00,5.66,5.7,5.65,5.69,606400.0,3.8025,3.8294,3.7958,3.8227,606400.0
2011-11-18 11:10:00,5.69,5.7,5.64,5.66,578800.0,3.8227,3.8294,3.7891,3.8025,578800.0
2011-11-18 11:15:00,5.66,5.66,5.63,5.63,243200.0,3.8025,3.8025,3.7824,3.7824,243200.0
2011-11-18 11:20:00,5.63,5.64,5.6,5.64,356400.0,3.7824,3.7891,3.7622,3.7891,356400.0
2011-11-18 11:25:00,5.64,5.67,5.64,5.65,392800.0,3.7891,3.8092,3.7891,3.7958,392800.0
2011-11-18 11:30:00,5.65,5.67,5.64,5.65,287200.0,3.7958,3.8092,3.7891,3.7958,287200.0
2011-11-18 11:35:00,5.65,5.67,5.64,5.67,362800.0,3.7958,3.8092,3.7891,3.8092,362800.0
2011-11-18 11:40:00,5.67,5.68,5.65,5.68,399200.0,3.8092,3.816,3.7958,3.816,399200.0
2011-11-18 11:45:00,5.68,5.68,5.65,5.65,391200.0,3.816,3.816,3.7958,3.7958,391200.0
2011-11-18 11:50:00,5.65,5.65,5.62,5.62,428400.0,3.7958,3.7958,3.7756,3.7756,428400.0
2011-11-18 11:55:00,5.62,5.64,5.61,5.64,299200.0,3.7756,3.7891,3.7689,3.7891,299200.0
2011-11-18 12:00:00,5.64,5.65,5.62,5.63,226400.0,3.7891,3.7958,3.7756,3.7824,226400.0
2011-11-18 12:05:00,5.63,5.63,5.61,5.61,198400.0,3.7824,3.7824,3.7689,3.7689,198400.0
2011-11-18 12:10:00,5.61,5.63,5.6,5.62,226400.0,3.7689,3.7824,3.7622,3.7756,226400.0
2011-11-18 12:15:00,5.61,5.63,5.61,5.62,134800.0,3.7689,3.7824,3.7689,3.7756,134800.0
2011-11-18 12:20:00,5.62,5.63,5.61,5.61,210000.0,3.7756,3.7824,3.7689,3.7689,210000.0
2011-11-18 12:25:00,5.61,5.62,5.6,5.61,188400.0,3.7689,3.7756,3.7622,3.7689,188400.0
2011-11-18 12:30:00,5.61,5.61,5.59,5.61,330800.0,3.7689,3.7689,3.7555,3.7689,330800.0
2011-11-18 12:35:00,5.61,5.63,5.61,5.63,252800.0,3.7689,3.7824,3.7689,3.7824,252800.0
2011-11-18 12:40:00,5.62,5.63,5.61,5.62,248000.0,3.7756,3.7824,3.7689,3.7756,248000.0
2011-11-18 12:45:00,5.62,5.63,5.62,5.62,82000.0,3.7756,3.7824,3.7756,3.7756,82000.0
2011-11-18 12:50:00,5.62,5.63,5.62,5.63,235600.0,3.7756,3.7824,3.7756,3.7824,235600.0
2011-11-18 12:55:00,5.63,5.63,5.62,5.62,178800.0,3.7824,3.7824,3.7756,3.7756,178800.0
2011-11-18 13:00:00,5.62,5.63,5.62,5.62,178000.0,3.7756,3.7824,3.7756,3.7756,178000.0
2011-11-18 13:05:00,5.62,5.63,5.62,5.63,161200.0,3.7756,3.7824,3.7756,3.7824,161200.0
2011-11-18 13:10:00,5.63,5.65,5.63,5.63,181600.0,3.7824,3.7958,3.7824,3.7824,181600.0
2011-11-18 13:15:00,5.63,5.66,5.63,5.64,190400.0,3.7824,3.8025,3.7824,3.7891,190400.0
2011-11-18 13:20:00,5.64,5.64,5.63,5.63,159600.0,3.7891,3.7891,3.7824,3.7824,159600.0
2011-11-18 13:25:00,5.63,5.64,5.62,5.64,315600.0,3.7824,3.7891,3.7756,3.7891,315600.0
2011-11-18 13:30:00,5.64,5.66,5.64,5.65,248000.0,3.7891,3.8025,3.7891,3.7958,248000.0
2011-11-18 13:35:00,5.65,5.65,5.64,5.65,114800.0,3.7958,3.7958,3.7891,3.7958,114800.0
2011-11-18 13:40:00,5.65,5.65,5.63,5.63,135200.0,3.7958,3.7958,3.7824,3.7824,135200.0
2011-11-18 13:45:00,5.63,5.66,5.63,5.65,326400.0,3.7824,3.8025,3.7824,3.7958,326400.0
2011-11-18 13:50:00,5.65,5.66,5.64,5.64,348400.0,3.7958,3.8025,3.7891,3.7891,348400.0
2011-11-18 13:55:00,5.64,5.65,5.63,5.64,138800.0,3.7891,3.7958,3.7824,3.7891,138800.0
2011-11-18 14:00:00,5.63,5.64,5.61,5.62,300000.0,3.7824,3.7891,3.7689,3.7756,300000.0
2011-11-18 14:05:00,5.62,5.63,5.62,5.63,238800.0,3.7756,3.7824,3.7756,3.7824,238800.0
2011-11-18 14:10:00,5.63,5.64,5.62,5.64,340000.0,3.7824,3.7891,3.7756,3.7891,340000.0
2011-11-18 14:15:00,5.64,5.64,5.62,5.62,156400.0,3.7891,3.7891,3.7756,3.7756,156400.0
2011-11-18 14:20:00,5.62,5.62,5.61,5.61,175200.0,3.7756,3.7756,3.7689,3.7689,175200.0
2011-11-18 14:25:00,5.61,5.61,5.6,5.61,134400.0,3.7689,3.7689,3.7622,3.7689,134400.0
2011-11-18 14:30:00,5.61,5.62,5.6,5.61,254400.0,3.7689,3.7756,3.7622,3.7689,254400.0
2011-11-18 14:35:00,5.61,5.62,5.61,5.61,134000.0,3.7689,3.7756,3.7689,3.7689,134000.0
2011-11-18 14:40:00,5.61,5.61,5.6,5.61,123200.0,3.7689,3.7689,3.7622,3.7689,123200.0
2011-11-18 14:45:00,5.61,5.62,5.6,5.6,132000.0,3.7689,3.7756,3.7622,3.7622,132000.0
2011-11-18 14:50:00,5.6,5.6,5.59,5.59,116400.0,3.7622,3.7622,3.7555,3.7555,116400.0
2011-11-18 14:55:00,5.59,5.6,5.59,5.6,176800.0,3.7555,3.7622,3.7555,3.7622,176800.0
2011-11-18 15:00:00,5.6,5.6,5.59,5.6,204400.0,3.7622,3.7622,3.7555,3.7622,204400.0
2011-11-18 15:05:00,5.6,5.63,5.6,5.63,345600.0,3.7622,3.7824,3.7622,3.7824,345600.0
2011-11-18 15:10:00,5.63,5.63,5.62,5.63,169600.0,3.7824,3.7824,3.7756,3.7824,169600.0
2011-11-18 15:15:00,5.63,5.63,5.61,5.62,234400.0,3.7824,3.7824,3.7689,3.7756,234400.0
2011-11-18 15:20:00,5.62,5.63,5.62,5.63,448000.0,3.7756,3.7824,3.7756,3.7824,448000.0
2011-11-18 15:25:00,5.63,5.63,5.62,5.62,275200.0,3.7824,3.7824,3.7756,3.7756,275200.0
2011-11-18 15:30:00,5.62,5.63,5.62,5.63,233200.0,3.7756,3.7824,3.7756,3.7824,233200.0
2011-11-18 15:35:00,5.63,5.63,5.63,5.63,244400.0,3.7824,3.7824,3.7824,3.7824,244400.0
2011-11-18 15:40:00,5.63,5.64,5.63,5.63,564800.0,3.7824,3.7891,3.7824,3.7824,564800.0
2011-11-18 15:45:00,5.63,5.63,5.62,5.63,564800.0,3.7824,3.7824,3.7756,3.7824,564800.0
2011-11-18 15:50:00,5.63,5.63,5.62,5.63,713200.0,3.7824,3.7824,3.7756,3.7824,713200.0
2011-11-18 15:55:00,5.63,5.63,5.62,5.62,1372400.0,3.7824,3.7824,3.7756,3.7756,1372400.0
2011-11-21 09:30:00,5.52,5.55,5.49,5.53,216400.0,3.7085,3.7286,3.6883,3.7152,216400.0
2011-11-21 09:35:00,5.54,5.57,5.54,5.55,260800.0,3.7219,3.7421,3.7219,3.7286,260800.0
2011-11-21 09:40:00,5.55,5.55,5.51,5.52,192000.0,3.7286,3.7286,3.7017,3.7085,192000.0
2011-11-21 09:45:00,5.52,5.54,5.52,5.53,190800.0,3.7085,3.7219,3.7085,3.7152,190800.0
2011-11-21 09:50:00,5.52,5.52,5.49,5.49,177200.0,3.7085,3.7085,3.6883,3.6883,177200.0
2011-11-21 09:55:00,5.49,5.52,5.49,5.5,238800.0,3.6883,3.7085,3.6883,3.695,238800.0
2011-11-21 10:00:00,5.5,5.51,5.48,5.5,208400.0,3.695,3.7017,3.6816,3.695,208400.0
2011-11-21 10:05:00,5.5,5.51,5.5,5.5,249600.0,3.695,3.7017,3.695,3.695,249600.0
2011-11-21 10:10:00,5.5,5.51,5.5,5.5,423200.0,3.695,3.7017,3.695,3.695,423200.0
2011-11-21 10:15:00,5.5,5.5,5.47,5.48,158000.0,3.695,3.695,3.6749,3.6816,158000.0
2011-11-21 10:20:00,5.48,5.5,5.48,5.5,178400.0,3.6816,3.695,3.6816,3.695,178400.0
2011-11-21 10:25:00,5.5,5.51,5.49,5.5,272800.0,3.695,3.7017,3.6883,3.695,272800.0
2011-11-21 10:30:00,5.5,5.51,5.49,5.51,184800.0,3.695,3.7017,3.6883,3.7017,184800.0
2011-11-21 10:35:00,5.51,5.53,5.5,5.52,203200.0,3.7017,3.7152,3.695,3.7085,203200.0
2011-11-21 10:40:00,5.52,5.53,5.51,5.51,121200.0,3.7085,3.7152,3.7017,3.7017,121200.0
2011-11-21 10:45:00,5.51,5.53,5.51,5.52,175600.0,3.7017,3.7152,3.7017,3.7085,175600.0
2011-11-21 10:50:00,5.52,5.54,5.52,5.52,256000.0,3.7085,3.7219,3.7085,3.7085,256000.0
2011-11-21 10:55:00,5.52,5.53,5.51,5.51,154000.0,3.7085,3.7152,3.7017,3.7017,154000.0
2011-11-21 11:00:00,5.51,5.52,5.5,5.51,172400.0,3.7017,3.7085,3.695,3.7017,172400.0
2011-11-21 11:05:00,5.51,5.51,5.5,5.5,385600.0,3.7017,3.7017,3.695,3.695,385600.0
2011-11-21 11:10:00,5.5,5.52,5.5,5.52,152000.0,3.695,3.7085,3.695,3.7085,152000.0
2011-11-21 11:15:00,5.52,5.53,5.52,5.52,129600.0,3.7085,3.7152,3.7085,3.7085,129600.0
2011-11-21 11:20:00,5.52,5.52,5.52,5.52,69600.0,3.7085,3.7085,3.7085,3.7085,69600.0
2011-11-21 11:25:00,5.52,5.52,5.52,5.52,85200.0,3.7085,3.7085,3.7085,3.7085,85200.0
2011-11-21 11:30:00,5.52,5.53,5.51,5.51,483200.0,3.7085,3.7152,3.7017,3.7017,483200.0
2011-11-21 11:35:00,5.51,5.52,5.51,5.51,145600.0,3.7017,3.7085,3.7017,3.7017,145600.0
2011-11-21 11:40:00,5.51,5.52,5.51,5.52,178400.0,3.7017,3.7085,3.7017,3.7085,178400.0
2011-11-21 11:45:00,5.52,5.53,5.51,5.53,149200.0,3.7085,3.7152,3.7017,3.7152,149200.0
2011-11-21 11:50:00,5.53,5.55,5.52,5.54,300800.0,3.7152,3.7286,3.7085,3.7219,300800.0
2011-11-21 11:55:00,5.54,5.55,5.54,5.55,62800.0,3.7219,3.7286,3.7219,3.7286,62800.0
2011-11-21 12:00:00,5.54,5.55,5.53,5.53,110000.0,3.7219,3.7286,3.7152,3.7152,110000.0
2011-11-21 12:05:00,5.53,5.53,5.52,5.52,87600.0,3.7152,3.7152,3.7085,3.7085,87600.0
2011-11-21 12:10:00,5.52,5.54,5.52,5.54,242000.0,3.7085,3.7219,3.7085,3.7219,242000.0
2011-11-21 12:15:00,5.54,5.54,5.53,5.53,121200.0,3.7219,3.7219,3.7152,3.7152,121200.0
2011-11-21 12:20:00,5.53,5.54,5.53,5.54,108400.0,3.7152,3.7219,3.7152,3.7219,108400.0
2011-11-21 12:25:00,5.54,5.54,5.53,5.53,78000.0,3.7219,3.7219,3.7152,3.7152,78000.0
2011-11-21 12:30:00,5.53,5.53,5.52,5.53,291600.0,3.7152,3.7152,3.7085,3.7152,291600.0
2011-11-21 12:35:00,5.53,5.54,5.52,5.53,77200.0,3.7152,3.7219,3.7085,3.7152,77200.0
2011-11-21 12:40:00,5.53,5.54,5.53,5.54,122400.0,3.7152,3.7219,3.7152,3.7219,122400.0
2011-11-21 12:45:00,5.54,5.54,5.53,5.54,293200.0,3.7219,3.7219,3.7152,3.7219,293200.0
2011-11-21 12:50:00,5.54,5.55,5.54,5.55,111200.0,3.7219,3.7286,3.7219,3.7286,111200.0
2011-11-21 12:55:00,5.55,5.55,5.55,5.55,77600.0,3.7286,3.7286,3.7286,3.7286,77600.0
2011-11-21 13:00:00,5.55,5.58,5.55,5.58,291200.0,3.7286,3.7488,3.7286,3.7488,291200.0
2011-11-21 13:05:00,5.58,5.59,5.57,5.59,206400.0,3.7488,3.7555,3.7421,3.7555,206400.0
2011-11-21 13:10:00,5.59,5.59,5.57,5.57,133600.0,3.7555,3.7555,3.7421,3.7421,133600.0
2011-11-21 13:15:00,5.57,5.6,5.57,5.6,213200.0,3.7421,3.7622,3.7421,3.7622,213200.0
2011-11-21 13:20:00,5.6,5.61,5.59,5.59,314000.0,3.7622,3.7689,3.7555,3.7555,314000.0
2011-11-21 13:25:00,5.59,5.59,5.58,5.58,201200.0,3.7555,3.7555,3.7488,3.7488,201200.0
2011-11-21 13:30:00,5.58,5.6,5.58,5.6,287600.0,3.7488,3.7622,3.7488,3.7622,287600.0
2011-11-21 13:35:00,5.6,5.61,5.6,5.61,276400.0,3.7622,3.7689,3.7622,3.7689,276400.0
2011-11-21 13:40:00,5.61,5.63,5.61,5.63,561600.0,3.7689,3.7824,3.7689,3.7824,561600.0
2011-11-21 13:45:00,5.63,5.63,5.62,5.63,179600.0,3.7824,3.7824,3.7756,3.7824,179600.0
2011-11-21 13:50:00,5.63,5.63,5.62,5.63,176800.0,3.7824,3.7824,3.7756,3.7824,176800.0
2011-11-21 13:55:00,5.63,5.63,5.62,5.63,282400.0,3.7824,3.7824,3.7756,3.7824,282400.0
2011-11-21 14:00:00,5.63,5.63,5.62,5.62,368000.0,3.7824,3.7824,3.7756,3.7756,368000.0
2011-11-21 14:05:00,5.61,5.61,5.6,5.6,286400.0,3.7689,3.7689,3.7622,3.7622,286400.0
2011-11-21 14:10:00,5.6,5.63,5.6,5.62,248400.0,3.7622,3.7824,3.7622,3.7756,248400.0
2011-11-21 14:15:00,5.62,5.64,5.61,5.63,168400.0,3.7756,3.7891,3.7689,3.7824,168400.0
2011-11-21 14:20:00,5.63,5.64,5.63,5.64,223200.0,3.7824,3.7891,3.7824,3.7891,223200.0
2011-11-21 14:25:00,5.64,5.64,5.64,5.64,214800.0,3.7891,3.7891,3.7891,3.7891,214800.0
2011-11-21 14:30:00,5.64,5.66,5.64,5.66,402400.0,3.7891,3.8025,3.7891,3.8025,402400.0
2011-11-21 14:35:00,5.66,5.68,5.66,5.68,582800.0,3.8025,3.816,3.8025,3.816,582800.0
2011-11-21 14:40:00,5.68,5.69,5.66,5.68,513200.0,3.816,3.8227,3.8025,3.816,513200.0
2011-11-21 14:45:00,5.68,5.68,5.67,5.67,211200.0,3.816,3.816,3.8092,3.8092,211200.0
2011-11-21 14:50:00,5.67,5.68,5.66,5.68,403200.0,3.8092,3.816,3.8025,3.816,403200.0
2011-11-21 14:55:00,5.68,5.68,5.66,5.66,142800.0,3.816,3.816,3.8025,3.8025,142800.0
2011-11-21 15:00:00,5.66,5.67,5.65,5.65,407200.0,3.8025,3.8092,3.7958,3.7958,407200.0
2011-11-21 15:05:00,5.65,5.65,5.64,5.65,209600.0,3.7958,3.7958,3.7891,3.7958,209600.0
2011-11-21 15:10:00,5.65,5.66,5.64,5.65,244400.0,3.7958,3.8025,3.7891,3.7958,244400.0
2011-11-21 15:15:00,5.65,5.65,5.63,5.65,208400.0,3.7958,3.7958,3.7824,3.7958,208400.0
2011-11-21 15:20:00,5.65,5.66,5.65,5.66,246400.0,3.7958,3.8025,3.7958,3.8025,246400.0
2011-11-21 15:25:00,5.66,5.69,5.66,5.69,577600.0,3.8025,3.8227,3.8025,3.8227,577600.0
2011-11-21 15:30:00,5.69,5.72,5.68,5.72,853600.0,3.8227,3.8428,3.816,3.8428,853600.0
2011-11-21 15:35:00,5.72,5.74,5.72,5.73,802000.0,3.8428,3.8563,3.8428,3.8495,802000.0
2011-11-21 15:40:00,5.73,5.74,5.71,5.72,830800.0,3.8495,3.8563,3.8361,3.8428,830800.0
2011-11-21 15:45:00,5.72,5.72,5.7,5.71,540400.0,3.8428,3.8428,3.8294,3.8361,540400.0
2011-11-21 15:50:00,5.71,5.71,5.68,5.7,548400.0,3.8361,3.8361,3.816,3.8294,548400.0
2011-11-21 15:55:00,5.7,5.7,5.68,5.68,983200.0,3.8294,3.8294,3.816,3.816,983200.0
2011-11-22 09:30:00,5.66,5.67,5.63,5.66,168000.0,3.8025,3.8092,3.7824,3.8025,168000.0
2011-11-22 09:35:00,5.66,5.66,5.63,5.64,70400.0,3.8025,3.8025,3.7824,3.7891,70400.0
2011-11-22 09:40:00,5.64,5.67,5.64,5.66,93200.0,3.7891,3.8092,3.7891,3.8025,93200.0
2011-11-22 09:45:00,5.66,5.68,5.65,5.67,282400.0,3.8025,3.816,3.7958,3.8092,282400.0
2011-11-22 09:50:00,5.67,5.68,5.65,5.66,132000.0,3.8092,3.816,3.7958,3.8025,132000.0
2011-11-22 09:55:00,5.66,5.67,5.64,5.64,143200.0,3.8025,3.8092,3.7891,3.7891,143200.0
2011-11-22 10:00:00,5.65,5.67,5.65,5.65,178800.0,3.7958,3.8092,3.7958,3.7958,178800.0
2011-11-22 10:05:00,5.65,5.65,5.63,5.63,134400.0,3.7958,3.7958,3.7824,3.7824,134400.0
2011-11-22 10:10:00,5.64,5.64,5.63,5.63,192000.0,3.7891,3.7891,3.7824,3.7824,192000.0
2011-11-22 10:15:00,5.63,5.64,5.63,5.64,209600.0,3.7824,3.7891,3.7824,3.7891,209600.0
2011-11-22 10:20:00,5.64,5.64,5.63,5.64,112400.0,3.7891,3.7891,3.7824,3.7891,112400.0
2011-11-22 10:25:00,5.64,5.66,5.64,5.65,145200.0,3.7891,3.8025,3.7891,3.7958,145200.0
2011-11-22 10:30:00,5.65,5.66,5.64,5.64,149600.0,3.7958,3.8025,3.7891,3.7891,149600.0
2011-11-22 10:35:00,5.64,5.64,5.62,5.62,158800.0,3.7891,3.7891,3.7756,3.7756,158800.0
2011-11-22 10:40:00,5.62,5.64,5.62,5.63,151600.0,3.7756,3.7891,3.7756,3.7824,151600.0
2011-11-22 10:45:00,5.63,5.63,5.61,5.62,190400.0,3.7824,3.7824,3.7689,3.7756,190400.0
2011-11-22 10:50:00,5.62,5.63,5.62,5.62,141200.0,3.7756,3.7824,3.7756,3.7756,141200.0
2011-11-22 10:55:00,5.62,5.63,5.6,5.61,101200.0,3.7756,3.7824,3.7622,3.7689,101200.0
2011-11-22 11:00:00,5.61,5.62,5.6,5.62,587600.0,3.7689,3.7756,3.7622,3.7756,587600.0
2011-11-22 11:05:00,5.62,5.63,5.61,5.63,227600.0,3.7756,3.7824,3.7689,3.7824,227600.0
2011-11-22 11:10:00,5.63,5.63,5.62,5.62,159200.0,3.7824,3.7824,3.7756,3.7756,159200.0
2011-11-22 11:15:00,5.62,5.63,5.61,5.63,259200.0,3.7756,3.7824,3.7689,3.7824,259200.0
2011-11-22 11:20:00,5.63,5.64,5.62,5.64,191200.0,3.7824,3.7891,3.7756,3.7891,191200.0
2011-11-22 11:25:00,5.64,5.65,5.63,5.64,100000.0,3.7891,3.7958,3.7824,3.7891,100000.0
2011-11-22 11:30:00,5.64,5.64,5.62,5.63,179600.0,3.7891,3.7891,3.7756,3.7824,179600.0
2011-11-22 11:35:00,5.63,5.63,5.63,5.63,99200.0,3.7824,3.7824,3.7824,3.7824,99200.0
2011-11-22 11:40:00,5.63,5.64,5.63,5.63,144400.0,3.7824,3.7891,3.7824,3.7824,144400.0
2011-11-22 11:45:00,5.63,5.64,5.63,5.63,62800.0,3.7824,3.7891,3.7824,3.7824,62800.0
2011-11-22 11:50:00,5.63,5.65,5.63,5.65,80400.0,3.7824,3.7958,3.7824,3.7958,80400.0
2011-11-22 11:55:00,5.65,5.65,5.63,5.64,88000.0,3.7958,3.7958,3.7824,3.7891,88000.0
2011-11-22 12:00:00,5.64,5.66,5.64,5.65,196400.0,3.7891,3.8025,3.7891,3.7958,196400.0
2011-11-22 12:05:00,5.65,5.65,5.63,5.64,569600.0,3.7958,3.7958,3.7824,3.7891,569600.0
2011-11-22 12:10:00,5.64,5.64,5.63,5.63,136800.0,3.7891,3.7891,3.7824,3.7824,136800.0
2011-11-22 12:15:00,5.63,5.63,5.62,5.62,430400.0,3.7824,3.7824,3.7756,3.7756,430400.0
2011-11-22 12:20:00,5.62,5.64,5.62,5.64,148400.0,3.7756,3.7891,3.7756,3.7891,148400.0
2011-11-22 12:25:00,5.64,5.64,5.61,5.62,172400.0,3.7891,3.7891,3.7689,3.7756,172400.0
2011-11-22 12:30:00,5.62,5.63,5.61,5.63,108400.0,3.7756,3.7824,3.7689,3.7824,108400.0
2011-11-22 12:35:00,5.63,5.63,5.62,5.62,173600.0,3.7824,3.7824,3.7756,3.7756,173600.0
2011-11-22 12:40:00,5.62,5.62,5.62,5.62,76400.0,3.7756,3.7756,3.7756,3.7756,76400.0
2011-11-22 12:45:00,5.62,5.62,5.61,5.61,70800.0,3.7756,3.7756,3.7689,3.7689,70800.0
2011-11-22 12:50:00,5.61,5.63,5.61,5.63,132400.0,3.7689,3.7824,3.7689,3.7824,132400.0
2011-11-22 12:55:00,5.63,5.63,5.62,5.63,86000.0,3.7824,3.7824,3.7756,3.7824,86000.0
2011-11-22 13:00:00,5.63,5.63,5.62,5.63,192000.0,3.7824,3.7824,3.7756,3.7824,192000.0
2011-11-22 13:05:00,5.63,5.63,5.62,5.63,181200.0,3.7824,3.7824,3.7756,3.7824,181200.0
2011-11-22 13:10:00,5.63,5.63,5.62,5.62,123600.0,3.7824,3.7824,3.7756,3.7756,123600.0
2011-11-22 13:15:00,5.62,5.63,5.62,5.63,342800.0,3.7756,3.7824,3.7756,3.7824,342800.0
2011-11-22 13:20:00,5.63,5.63,5.62,5.63,338800.0,3.7824,3.7824,3.7756,3.7824,338800.0
2011-11-22 13:25:00,5.63,5.63,5.62,5.62,102000.0,3.7824,3.7824,3.7756,3.7756,102000.0
2011-11-22 13:30:00,5.62,5.63,5.62,5.63,100400.0,3.7756,3.7824,3.7756,3.7824,100400.0
2011-11-22 13:35:00,5.63,5.63,5.62,5.63,40000.0,3.7824,3.7824,3.7756,3.7824,40000.0
2011-11-22 13:40:00,5.63,5.63,5.62,5.62,124400.0,3.7824,3.7824,3.7756,3.7756,124400.0
2011-11-22 13:45:00,5.62,5.63,5.62,5.62,93600.0,3.7756,3.7824,3.7756,3.7756,93600.0
2011-11-22 13:50:00,5.62,5.62,5.62,5.62,88000.0,3.7756,3.7756,3.7756,3.7756,88000.0
2011-11-22 13:55:00,5.62,5.62,5.6,5.61,143200.0,3.7756,3.7756,3.7622,3.7689,143200.0
2011-11-22 14:00:00,5.61,5.62,5.61,5.62,189600.0,3.7689,3.7756,3.7689,3.7756,189600.0
2011-11-22 14:05:00,5.62,5.63,5.62,5.63,90000.0,3.7756,3.7824,3.7756,3.7824,90000.0
2011-11-22 14:10:00,5.63,5.63,5.62,5.63,142800.0,3.7824,3.7824,3.7756,3.7824,142800.0
2011-11-22 14:15:00,5.63,5.63,5.62,5.63,70000.0,3.7824,3.7824,3.7756,3.7824,70000.0
2011-11-22 14:20:00,5.63,5.63,5.62,5.62,277200.0,3.7824,3.7824,3.7756,3.7756,277200.0
2011-11-22 14:25:00,5.62,5.64,5.62,5.64,98800.0,3.7756,3.7891,3.7756,3.7891,98800.0
2011-11-22 14:30:00,5.63,5.64,5.63,5.63,102000.0,3.7824,3.7891,3.7824,3.7824,102000.0
2011-11-22 14:35:00,5.63,5.63,5.62,5.63,116000.0,3.7824,3.7824,3.7756,3.7824,116000.0
2011-11-22 14:40:00,5.63,5.64,5.63,5.63,136000.0,3.7824,3.7891,3.7824,3.7824,136000.0
2011-11-22 14:45:00,5.64,5.64,5.63,5.64,104800.0,3.7891,3.7891,3.7824,3.7891,104800.0
2011-11-22 14:50:00,5.64,5.64,5.63,5.63,153600.0,3.7891,3.7891,3.7824,3.7824,153600.0
2011-11-22 14:55:00,5.63,5.63,5.62,5.63,183200.0,3.7824,3.7824,3.7756,3.7824,183200.0
2011-11-22 15:00:00,5.63,5.64,5.63,5.63,192000.0,3.7824,3.7891,3.7824,3.7824,192000.0
2011-11-22 15:05:00,5.63,5.64,5.63,5.63,172000.0,3.7824,3.7891,3.7824,3.7824,172000.0
2011-11-22 15:10:00,5.63,5.63,5.62,5.62,523600.0,3.7824,3.7824,3.7756,3.7756,523600.0
2011-11-22 15:15:00,5.62,5.62,5.61,5.61,118000.0,3.7756,3.7756,3.7689,3.7689,118000.0
2011-11-22 15:20:00,5.61,5.62,5.61,5.62,246000.0,3.7689,3.7756,3.7689,3.7756,246000.0
2011-11-22 15:25:00,5.62,5.63,5.61,5.61,155200.0,3.7756,3.7824,3.7689,3.7689,155200.0
2011-11-22 15:30:00,5.61,5.62,5.61,5.62,212800.0,3.7689,3.7756,3.7689,3.7756,212800.0
2011-11-22 15:35:00,5.62,5.62,5.61,5.61,233200.0,3.7756,3.7756,3.7689,3.7689,233200.0
2011-11-22 15:40:00,5.6,5.61,5.6,5.6,280000.0,3.7622,3.7689,3.7622,3.7622,280000.0
2011-11-22 15:45:00,5.6,5.63,5.6,5.63,610400.0,3.7622,3.7824,3.7622,3.7824,610400.0
2011-11-22 15:50:00,5.63,5.63,5.62,5.63,476800.0,3.7824,3.7824,3.7756,3.7824,476800.0
2011-11-22 15:55:00,5.63,5.63,5.61,5.61,720800.0,3.7824,3.7824,3.7689,3.7689,720800.0
2011-11-23 09:30:00,5.57,5.57,5.53,5.56,163600.0,3.7421,3.7421,3.7152,3.7353,163600.0
2011-11-23 09:35:00,5.56,5.57,5.54,5.56,162400.0,3.7353,3.7421,3.7219,3.7353,162400.0
2011-11-23 09:40:00,5.56,5.56,5.53,5.53,129600.0,3.7353,3.7353,3.7152,3.7152,129600.0
2011-11-23 09:45:00,5.53,5.54,5.49,5.5,507600.0,3.7152,3.7219,3.6883,3.695,507600.0
2011-11-23 09:50:00,5.5,5.52,5.5,5.52,348800.0,3.695,3.7085,3.695,3.7085,348800.0
2011-11-23 09:55:00,5.52,5.52,5.49,5.49,500400.0,3.7085,3.7085,3.6883,3.6883,500400.0
2011-11-23 10:00:00,5.49,5.5,5.48,5.48,287600.0,3.6883,3.695,3.6816,3.6816,287600.0
2011-11-23 10:05:00,5.48,5.49,5.47,5.49,182800.0,3.6816,3.6883,3.6749,3.6883,182800.0
2011-11-23 10:10:00,5.49,5.49,5.47,5.48,768400.0,3.6883,3.6883,3.6749,3.6816,768400.0
2011-11-23 10:15:00,5.48,5.5,5.47,5.48,222800.0,3.6816,3.695,3.6749,3.6816,222800.0
2011-11-23 10:20:00,5.48,5.5,5.48,5.49,212400.0,3.6816,3.695,3.6816,3.6883,212400.0
2011-11-23 10:25:00,5.49,5.51,5.49,5.5,257200.0,3.6883,3.7017,3.6883,3.695,257200.0
2011-11-23 10:30:00,5.5,5.51,5.49,5.5,107600.0,3.695,3.7017,3.6883,3.695,107600.0
2011-11-23 10:35:00,5.5,5.52,5.5,5.51,142400.0,3.695,3.7085,3.695,3.7017,142400.0
2011-11-23 10:40:00,5.51,5.52,5.5,5.51,196400.0,3.7017,3.7085,3.695,3.7017,196400.0
2011-11-23 10:45:00,5.51,5.53,5.51,5.53,111200.0,3.7017,3.7152,3.7017,3.7152,111200.0
2011-11-23 10:50:00,5.53,5.54,5.52,5.54,119600.0,3.7152,3.7219,3.7085,3.7219,119600.0
2011-11-23 10:55:00,5.54,5.54,5.53,5.54,143600.0,3.7219,3.7219,3.7152,3.7219,143600.0
2011-11-23 11:00:00,5.54,5.55,5.53,5.54,291200.0,3.7219,3.7286,3.7152,3.7219,291200.0
2011-11-23 11:05:00,5.54,5.54,5.53,5.53,202800.0,3.7219,3.7219,3.7152,3.7152,202800.0
2011-11-23 11:10:00,5.53,5.53,5.51,5.52,195200.0,3.7152,3.7152,3.7017,3.7085,195200.0
2011-11-23 11:15:00,5.52,5.52,5.51,5.52,140400.0,3.7085,3.7085,3.7017,3.7085,140400.0
2011-11-23 11:20:00,5.52,5.52,5.51,5.51,131600.0,3.7085,3.7085,3.7017,3.7017,131600.0
2011-11-23 11:25:00,5.51,5.52,5.51,5.51,135600.0,3.7017,3.7085,3.7017,3.7017,135600.0
2011-11-23 11:30:00,5.51,5.52,5.5,5.51,167600.0,3.7017,3.7085,3.695,3.7017,167600.0
2011-11-23 11:35:00,5.51,5.52,5.51,5.52,176000.0,3.7017,3.7085,3.7017,3.7085,176000.0
2011-11-23 11:40:00,5.52,5.52,5.52,5.52,84400.0,3.7085,3.7085,3.7085,3.7085,84400.0
2011-11-23 11:45:00,5.52,5.53,5.52,5.53,138800.0,3.7085,3.7152,3.7085,3.7152,138800.0
2011-11-23 11:50:00,5.53,5.53,5.52,5.53,189200.0,3.7152,3.7152,3.7085,3.7152,189200.0
2011-11-23 11:55:00,5.53,5.54,5.53,5.54,76400.0,3.7152,3.7219,3.7152,3.7219,76400.0
2011-11-23 12:00:00,5.54,5.56,5.54,5.56,159600.0,3.7219,3.7353,3.7219,3.7353,159600.0
2011-11-23 12:05:00,5.56,5.56,5.56,5.56,108400.0,3.7353,3.7353,3.7353,3.7353,108400.0
2011-11-23 12:10:00,5.56,5.56,5.55,5.55,62800.0,3.7353,3.7353,3.7286,3.7286,62800.0
2011-11-23 12:15:00,5.55,5.56,5.54,5.54,90800.0,3.7286,3.7353,3.7219,3.7219,90800.0
2011-11-23 12:20:00,5.54,5.55,5.54,5.54,42400.0,3.7219,3.7286,3.7219,3.7219,42400.0
2011-11-23 12:25:00,5.54,5.54,5.53,5.53,83600.0,3.7219,3.7219,3.7152,3.7152,83600.0
2011-11-23 12:30:00,5.54,5.54,5.53,5.54,90400.0,3.7219,3.7219,3.7152,3.7219,90400.0
2011-11-23 12:35:00,5.53,5.55,5.53,5.54,158000.0,3.7152,3.7286,3.7152,3.7219,158000.0
2011-11-23 12:40:00,5.54,5.54,5.54,5.54,28400.0,3.7219,3.7219,3.7219,3.7219,28400.0
2011-11-23 12:45:00,5.54,5.55,5.54,5.55,99200.0,3.7219,3.7286,3.7219,3.7286,99200.0
2011-11-23 12:50:00,5.55,5.58,5.55,5.58,167600.0,3.7286,3.7488,3.7286,3.7488,167600.0
2011-11-23 12:55:00,5.58,5.59,5.57,5.57,237200.0,3.7488,3.7555,3.7421,3.7421,237200.0
2011-11-23 13:00:00,5.57,5.57,5.56,5.57,52400.0,3.7421,3.7421,3.7353,3.7421,52400.0
2011-11-23 13:05:00,5.57,5.57,5.56,5.57,50400.0,3.7421,3.7421,3.7353,3.7421,50400.0
2011-11-23 13:10:00,5.57,5.57,5.55,5.55,96800.0,3.7421,3.7421,3.7286,3.7286,96800.0
2011-11-23 13:15:00,5.55,5.55,5.55,5.55,42800.0,3.7286,3.7286,3.7286,3.7286,42800.0
2011-11-23 13:20:00,5.55,5.56,5.55,5.55,126000.0,3.7286,3.7353,3.7286,3.7286,126000.0
2011-11-23 13:25:00,5.55,5.56,5.55,5.56,61200.0,3.7286,3.7353,3.7286,3.7353,61200.0
2011-11-23 13:30:00,5.56,5.57,5.55,5.55,106400.0,3.7353,3.7421,3.7286,3.7286,106400.0
2011-11-23 13:35:00,5.55,5.56,5.55,5.55,57200.0,3.7286,3.7353,3.7286,3.7286,57200.0
2011-11-23 13:40:00,5.55,5.55,5.55,5.55,79600.0,3.7286,3.7286,3.7286,3.7286,79600.0
2011-11-23 13:45:00,5.55,5.57,5.55,5.56,124400.0,3.7286,3.7421,3.7286,3.7353,124400.0
2011-11-23 13:50:00,5.56,5.56,5.55,5.56,90400.0,3.7353,3.7353,3.7286,3.7353,90400.0
2011-11-23 13:55:00,5.56,5.56,5.55,5.55,126400.0,3.7353,3.7353,3.7286,3.7286,126400.0
2011-11-23 14:00:00,5.55,5.56,5.55,5.55,167600.0,3.7286,3.7353,3.7286,3.7286,167600.0
2011-11-23 14:05:00,5.55,5.55,5.54,5.55,129200.0,3.7286,3.7286,3.7219,3.7286,129200.0
2011-11-23 14:10:00,5.55,5.55,5.54,5.54,149200.0,3.7286,3.7286,3.7219,3.7219,149200.0
2011-11-23 14:15:00,5.54,5.54,5.53,5.54,190800.0,3.7219,3.7219,3.7152,3.7219,190800.0
2011-11-23 14:20:00,5.53,5.54,5.53,5.54,145200.0,3.7152,3.7219,3.7152,3.7219,145200.0
2011-11-23 14:25:00,5.53,5.54,5.52,5.53,116000.0,3.7152,3.7219,3.7085,3.7152,116000.0
2011-11-23 14:30:00,5.53,5.53,5.53,5.53,164800.0,3.7152,3.7152,3.7152,3.7152,164800.0
2011-11-23 14:35:00,5.53,5.53,5.52,5.52,130000.0,3.7152,3.7152,3.7085,3.7085,130000.0
2011-11-23 14:40:00,5.52,5.53,5.52,5.52,84400.0,3.7085,3.7152,3.7085,3.7085,84400.0
2011-11-23 14:45:00,5.52,5.53,5.52,5.53,115200.0,3.7085,3.7152,3.7085,3.7152,115200.0
2011-11-23 14:50:00,5.53,5.53,5.53,5.53,64000.0,3.7152,3.7152,3.7152,3.7152,64000.0
2011-11-23 14:55:00,5.53,5.53,5.52,5.53,100800.0,3.7152,3.7152,3.7085,3.7152,100800.0
2011-11-23 15:00:00,5.53,5.55,5.53,5.53,285200.0,3.7152,3.7286,3.7152,3.7152,285200.0
2011-11-23 15:05:00,5.53,5.55,5.53,5.54,218800.0,3.7152,3.7286,3.7152,3.7219,218800.0
2011-11-23 15:10:00,5.54,5.56,5.54,5.55,203600.0,3.7219,3.7353,3.7219,3.7286,203600.0
2011-11-23 15:15:00,5.55,5.55,5.54,5.54,161200.0,3.7286,3.7286,3.7219,3.7219,161200.0
2011-11-23 15:20:00,5.54,5.55,5.54,5.54,175200.0,3.7219,3.7286,3.7219,3.7219,175200.0
2011-11-23 15:25:00,5.54,5.54,5.53,5.54,154000.0,3.7219,3.7219,3.7152,3.7219,154000.0
2011-11-23 15:30:00,5.54,5.54,5.53,5.54,265200.0,3.7219,3.7219,3.7152,3.7219,265200.0
2011-11-23 15:35:00,5.54,5.55,5.54,5.55,213600.0,3.7219,3.7286,3.7219,3.7286,213600.0
2011-11-23 15:40:00,5.55,5.57,5.55,5.57,445200.0,3.7286,3.7421,3.7286,3.7421,445200.0
2011-11-23 15:45:00,5.57,5.57,5.55,5.56,448000.0,3.7421,3.7421,3.7286,3.7353,448000.0
2011-11-23 15:50:00,5.55,5.57,5.55,5.57,758400.0,3.7286,3.7421,3.7286,3.7421,758400.0
2011-11-23 15:55:00,5.56,5.57,5.52,5.53,856000.0,3.7353,3.7421,3.7085,3.7152,856000.0
2011-11-25 09:30:00,5.49,5.5,5.46,5.47,149600.0,3.6883,3.695,3.6682,3.6749,149600.0
2011-11-25 09:35:00,5.47,5.5,5.47,5.5,45200.0,3.6749,3.695,3.6749,3.695,45200.0
2011-11-25 09:40:00,5.5,5.51,5.5,5.5,62400.0,3.695,3.7017,3.695,3.695,62400.0
2011-11-25 09:45:00,5.5,5.51,5.47,5.47,131600.0,3.695,3.7017,3.6749,3.6749,131600.0
2011-11-25 09:50:00,5.47,5.47,5.45,5.45,76400.0,3.6749,3.6749,3.6614,3.6614,76400.0
2011-11-25 09:55:00,5.45,5.49,5.45,5.48,208800.0,3.6614,3.6883,3.6614,3.6816,208800.0
2011-11-25 10:00:00,5.47,5.48,5.47,5.48,164400.0,3.6749,3.6816,3.6749,3.6816,164400.0
2011-11-25 10:05:00,5.48,5.49,5.47,5.47,161200.0,3.6816,3.6883,3.6749,3.6749,161200.0
2011-11-25 10:10:00,5.47,5.48,5.46,5.47,143200.0,3.6749,3.6816,3.6682,3.6749,143200.0
2011-11-25 10:15:00,5.47,5.47,5.46,5.47,158800.0,3.6749,3.6749,3.6682,3.6749,158800.0
2011-11-25 10:20:00,5.47,5.47,5.46,5.47,118000.0,3.6749,3.6749,3.6682,3.6749,118000.0
2011-11-25 10:25:00,5.46,5.47,5.45,5.46,167600.0,3.6682,3.6749,3.6614,3.6682,167600.0
2011-11-25 10:30:00,5.45,5.46,5.45,5.45,80800.0,3.6614,3.6682,3.6614,3.6614,80800.0
2011-11-25 10:35:00,5.45,5.47,5.45,5.47,102000.0,3.6614,3.6749,3.6614,3.6749,102000.0
2011-11-25 10:40:00,5.46,5.47,5.46,5.46,120000.0,3.6682,3.6749,3.6682,3.6682,120000.0
2011-11-25 10:45:00,5.46,5.47,5.46,5.46,109200.0,3.6682,3.6749,3.6682,3.6682,109200.0
2011-11-25 10:50:00,5.46,5.47,5.46,5.46,88400.0,3.6682,3.6749,3.6682,3.6682,88400.0
2011-11-25 10:55:00,5.46,5.47,5.46,5.46,107200.0,3.6682,3.6749,3.6682,3.6682,107200.0
2011-11-25 11:00:00,5.46,5.46,5.44,5.45,128800.0,3.6682,3.6682,3.6547,3.6614,128800.0
2011-11-25 11:05:00,5.45,5.46,5.45,5.46,74400.0,3.6614,3.6682,3.6614,3.6682,74400.0
2011-11-25 11:10:00,5.46,5.48,5.46,5.48,72800.0,3.6682,3.6816,3.6682,3.6816,72800.0
2011-11-25 11:15:00,5.48,5.48,5.47,5.47,118000.0,3.6816,3.6816,3.6749,3.6749,118000.0
2011-11-25 11:20:00,5.47,5.47,5.47,5.47,58800.0,3.6749,3.6749,3.6749,3.6749,58800.0
2011-11-25 11:25:00,5.47,5.47,5.46,5.46,154400.0,3.6749,3.6749,3.6682,3.6682,154400.0
2011-11-25 11:30:00,5.46,5.48,5.46,5.48,61200.0,3.6682,3.6816,3.6682,3.6816,61200.0
2011-11-25 11:35:00,5.48,5.48,5.46,5.47,97600.0,3.6816,3.6816,3.6682,3.6749,97600.0
2011-11-25 11:40:00,5.47,5.47,5.46,5.46,154800.0,3.6749,3.6749,3.6682,3.6682,154800.0
2011-11-25 11:45:00,5.46,5.46,5.43,5.44,96800.0,3.6682,3.6682,3.648,3.6547,96800.0
2011-11-25 11:50:00,5.44,5.44,5.42,5.42,73600.0,3.6547,3.6547,3.6413,3.6413,73600.0
2011-11-25 11:55:00,5.41,5.42,5.41,5.42,131600.0,3.6346,3.6413,3.6346,3.6413,131600.0
2011-11-25 12:00:00,5.42,5.43,5.41,5.43,132400.0,3.6413,3.648,3.6346,3.648,132400.0
2011-11-25 12:05:00,5.43,5.43,5.42,5.42,119600.0,3.648,3.648,3.6413,3.6413,119600.0
2011-11-25 12:10:00,5.42,5.42,5.41,5.41,135600.0,3.6413,3.6413,3.6346,3.6346,135600.0
2011-11-25 12:15:00,5.41,5.41,5.4,5.4,179600.0,3.6346,3.6346,3.6278,3.6278,179600.0
2011-11-25 12:20:00,5.4,5.4,5.38,5.39,196400.0,3.6278,3.6278,3.6144,3.6211,196400.0
2011-11-25 12:25:00,5.39,5.39,5.38,5.38,117200.0,3.6211,3.6211,3.6144,3.6144,117200.0
2011-11-25 12:30:00,5.38,5.4,5.38,5.39,198400.0,3.6144,3.6278,3.6144,3.6211,198400.0
2011-11-25 12:35:00,5.39,5.4,5.39,5.4,371600.0,3.6211,3.6278,3.6211,3.6278,371600.0
2011-11-25 12:40:00,5.4,5.4,5.38,5.38,401600.0,3.6278,3.6278,3.6144,3.6144,401600.0
2011-11-25 12:45:00,5.38,5.39,5.37,5.38,308400.0,3.6144,3.6211,3.6077,3.6144,308400.0
2011-11-25 12:50:00,5.38,5.4,5.37,5.37,400400.0,3.6144,3.6278,3.6077,3.6077,400400.0
2011-11-25 12:55:00,5.37,5.38,5.37,5.38,646400.0,3.6077,3.6144,3.6077,3.6144,646400.0
2011-11-28 09:30:00,5.51,5.57,5.51,5.53,226000.0,3.7017,3.7421,3.7017,3.7152,226000.0
2011-11-28 09:35:00,5.52,5.57,5.52,5.56,77200.0,3.7085,3.7421,3.7085,3.7353,77200.0
2011-11-28 09:40:00,5.56,5.56,5.52,5.55,147200.0,3.7353,3.7353,3.7085,3.7286,147200.0
2011-11-28 09:45:00,5.55,5.55,5.52,5.53,182000.0,3.7286,3.7286,3.7085,3.7152,182000.0
2011-11-28 09:50:00,5.53,5.56,5.53,5.54,94000.0,3.7152,3.7353,3.7152,3.7219,94000.0
2011-11-28 09:55:00,5.54,5.55,5.53,5.55,221200.0,3.7219,3.7286,3.7152,3.7286,221200.0
2011-11-28 10:00:00,5.54,5.55,5.54,5.54,74400.0,3.7219,3.7286,3.7219,3.7219,74400.0
2011-11-28 10:05:00,5.54,5.55,5.54,5.54,94400.0,3.7219,3.7286,3.7219,3.7219,94400.0
2011-11-28 10:10:00,5.54,5.55,5.53,5.55,121600.0,3.7219,3.7286,3.7152,3.7286,121600.0
2011-11-28 10:15:00,5.55,5.55,5.54,5.55,47600.0,3.7286,3.7286,3.7219,3.7286,47600.0
2011-11-28 10:20:00,5.55,5.55,5.54,5.54,53600.0,3.7286,3.7286,3.7219,3.7219,53600.0
2011-11-28 10:25:00,5.54,5.55,5.54,5.55,98400.0,3.7219,3.7286,3.7219,3.7286,98400.0
2011-11-28 10:30:00,5.55,5.57,5.55,5.57,180000.0,3.7286,3.7421,3.7286,3.7421,180000.0
2011-11-28 10:35:00,5.56,5.57,5.56,5.56,100800.0,3.7353,3.7421,3.7353,3.7353,100800.0
2011-11-28 10:40:00,5.56,5.56,5.56,5.56,32400.0,3.7353,3.7353,3.7353,3.7353,32400.0
2011-11-28 10:45:00,5.56,5.56,5.55,5.55,51600.0,3.7353,3.7353,3.7286,3.7286,51600.0
2011-11-28 10:50:00,5.55,5.55,5.54,5.55,84400.0,3.7286,3.7286,3.7219,3.7286,84400.0
2011-11-28 10:55:00,5.55,5.55,5.54,5.55,162000.0,3.7286,3.7286,3.7219,3.7286,162000.0
2011-11-28 11:00:00,5.56,5.56,5.55,5.55,180400.0,3.7353,3.7353,3.7286,3.7286,180400.0
2011-11-28 11:05:00,5.55,5.56,5.55,5.56,108000.0,3.7286,3.7353,3.7286,3.7353,108000.0
2011-11-28 11:10:00,5.56,5.56,5.55,5.55,108800.0,3.7353,3.7353,3.7286,3.7286,108800.0
2011-11-28 11:15:00,5.55,5.55,5.54,5.54,70800.0,3.7286,3.7286,3.7219,3.7219,70800.0
2011-11-28 11:20:00,5.54,5.54,5.53,5.54,89200.0,3.7219,3.7219,3.7152,3.7219,89200.0
2011-11-28 11:25:00,5.54,5.55,5.54,5.55,125200.0,3.7219,3.7286,3.7219,3.7286,125200.0
2011-11-28 11:30:00,5.55,5.56,5.55,5.56,148800.0,3.7286,3.7353,3.7286,3.7353,148800.0
2011-11-28 11:35:00,5.55,5.56,5.55,5.56,118800.0,3.7286,3.7353,3.7286,3.7353,118800.0
2011-11-28 11:40:00,5.56,5.57,5.56,5.57,172800.0,3.7353,3.7421,3.7353,3.7421,172800.0
2011-11-28 11:45:00,5.57,5.57,5.57,5.57,64400.0,3.7421,3.7421,3.7421,3.7421,64400.0
2011-11-28 11:50:00,5.57,5.58,5.56,5.56,196000.0,3.7421,3.7488,3.7353,3.7353,196000.0
2011-11-28 11:55:00,5.56,5.57,5.55,5.57,143600.0,3.7353,3.7421,3.7286,3.7421,143600.0
2011-11-28 12:00:00,5.57,5.57,5.56,5.57,41200.0,3.7421,3.7421,3.7353,3.7421,41200.0
2011-11-28 12:05:00,5.57,5.57,5.57,5.57,66000.0,3.7421,3.7421,3.7421,3.7421,66000.0
2011-11-28 12:10:00,5.57,5.58,5.57,5.57,134800.0,3.7421,3.7488,3.7421,3.7421,134800.0
2011-11-28 12:15:00,5.57,5.57,5.57,5.57,49200.0,3.7421,3.7421,3.7421,3.7421,49200.0
2011-11-28 12:20:00,5.57,5.57,5.56,5.56,55600.0,3.7421,3.7421,3.7353,3.7353,55600.0
2011-11-28 12:25:00,5.56,5.56,5.56,5.56,31600.0,3.7353,3.7353,3.7353,3.7353,31600.0
2011-11-28 12:30:00,5.56,5.56,5.55,5.56,99600.0,3.7353,3.7353,3.7286,3.7353,99600.0
2011-11-28 12:35:00,5.56,5.56,5.55,5.55,91600.0,3.7353,3.7353,3.7286,3.7286,91600.0
2011-11-28 12:40:00,5.55,5.55,5.54,5.55,108000.0,3.7286,3.7286,3.7219,3.7286,108000.0
2011-11-28 12:45:00,5.55,5.55,5.54,5.54,33200.0,3.7286,3.7286,3.7219,3.7219,33200.0
2011-11-28 12:50:00,5.54,5.55,5.54,5.54,80000.0,3.7219,3.7286,3.7219,3.7219,80000.0
2011-11-28 12:55:00,5.54,5.54,5.53,5.53,62000.0,3.7219,3.7219,3.7152,3.7152,62000.0
2011-11-28 13:00:00,5.53,5.53,5.52,5.53,62400.0,3.7152,3.7152,3.7085,3.7152,62400.0
2011-11-28 13:05:00,5.53,5.54,5.53,5.54,118400.0,3.7152,3.7219,3.7152,3.7219,118400.0
2011-11-28 13:10:00,5.54,5.56,5.54,5.56,66000.0,3.7219,3.7353,3.7219,3.7353,66000.0
2011-11-28 13:15:00,5.56,5.57,5.55,5.56,195600.0,3.7353,3.7421,3.7286,3.7353,195600.0
2011-11-28 13:20:00,5.56,5.57,5.56,5.57,100400.0,3.7353,3.7421,3.7353,3.7421,100400.0
2011-11-28 13:25:00,5.57,5.57,5.56,5.57,55200.0,3.7421,3.7421,3.7353,3.7421,55200.0
2011-11-28 13:30:00,5.56,5.58,5.56,5.58,100800.0,3.7353,3.7488,3.7353,3.7488,100800.0
2011-11-28 13:35:00,5.58,5.6,5.58,5.6,193600.0,3.7488,3.7622,3.7488,3.7622,193600.0
2011-11-28 13:40:00,5.6,5.6,5.58,5.58,128400.0,3.7622,3.7622,3.7488,3.7488,128400.0
2011-11-28 13:45:00,5.59,5.59,5.58,5.58,102800.0,3.7555,3.7555,3.7488,3.7488,102800.0
2011-11-28 13:50:00,5.58,5.59,5.57,5.58,78400.0,3.7488,3.7555,3.7421,3.7488,78400.0
2011-11-28 13:55:00,5.58,5.58,5.57,5.57,69600.0,3.7488,3.7488,3.7421,3.7421,69600.0
2011-11-28 14:00:00,5.57,5.58,5.57,5.58,102000.0,3.7421,3.7488,3.7421,3.7488,102000.0
2011-11-28 14:05:00,5.58,5.59,5.58,5.59,89600.0,3.7488,3.7555,3.7488,3.7555,89600.0
2011-11-28 14:10:00,5.58,5.59,5.58,5.59,74800.0,3.7488,3.7555,3.7488,3.7555,74800.0
2011-11-28 14:15:00,5.59,5.6,5.59,5.6,111600.0,3.7555,3.7622,3.7555,3.7622,111600.0
2011-11-28 14:20:00,5.6,5.61,5.6,5.6,262000.0,3.7622,3.7689,3.7622,3.7622,262000.0
2011-11-28 14:25:00,5.6,5.61,5.6,5.61,190800.0,3.7622,3.7689,3.7622,3.7689,190800.0
2011-11-28 14:30:00,5.61,5.62,5.61,5.61,145200.0,3.7689,3.7756,3.7689,3.7689,145200.0
2011-11-28 14:35:00,5.61,5.62,5.61,5.62,206000.0,3.7689,3.7756,3.7689,3.7756,206000.0
2011-11-28 14:40:00,5.62,5.62,5.61,5.62,152400.0,3.7756,3.7756,3.7689,3.7756,152400.0
2011-11-28 14:45:00,5.62,5.62,5.61,5.62,69200.0,3.7756,3.7756,3.7689,3.7756,69200.0
2011-11-28 14:50:00,5.62,5.62,5.59,5.61,186400.0,3.7756,3.7756,3.7555,3.7689,186400.0
2011-11-28 14:55:00,5.6,5.61,5.6,5.6,108400.0,3.7622,3.7689,3.7622,3.7622,108400.0
2011-11-28 15:00:00,5.6,5.6,5.59,5.59,120400.0,3.7622,3.7622,3.7555,3.7555,120400.0
2011-11-28 15:05:00,5.59,5.6,5.58,5.58,242800.0,3.7555,3.7622,3.7488,3.7488,242800.0
2011-11-28 15:10:00,5.58,5.59,5.58,5.58,99200.0,3.7488,3.7555,3.7488,3.7488,99200.0
2011-11-28 15:15:00,5.58,5.58,5.57,5.58,127200.0,3.7488,3.7488,3.7421,3.7488,127200.0
2011-11-28 15:20:00,5.58,5.6,5.57,5.59,214000.0,3.7488,3.7622,3.7421,3.7555,214000.0
2011-11-28 15:25:00,5.59,5.59,5.57,5.57,136000.0,3.7555,3.7555,3.7421,3.7421,136000.0
2011-11-28 15:30:00,5.57,5.58,5.57,5.57,267200.0,3.7421,3.7488,3.7421,3.7421,267200.0
2011-11-28 15:35:00,5.57,5.58,5.57,5.58,265200.0,3.7421,3.7488,3.7421,3.7488,265200.0
2011-11-28 15:40:00,5.58,5.58,5.56,5.56,607600.0,3.7488,3.7488,3.7353,3.7353,607600.0
2011-11-28 15:45:00,5.56,5.57,5.55,5.56,404800.0,3.7353,3.7421,3.7286,3.7353,404800.0
2011-11-28 15:50:00,5.56,5.58,5.55,5.57,527200.0,3.7353,3.7488,3.7286,3.7421,527200.0
2011-11-28 15:55:00,5.57,5.59,5.57,5.59,1154000.0,3.7421,3.7555,3.7421,3.7555,1154000.0
2011-11-29 09:30:00,5.64,5.69,5.63,5.69,384400.0,3.7891,3.8227,3.7824,3.8227,384400.0
2011-11-29 09:35:00,5.7,5.71,5.66,5.71,610000.0,3.8294,3.8361,3.8025,3.8361,610000.0
2011-11-29 09:40:00,5.71,5.73,5.7,5.72,199600.0,3.8361,3.8495,3.8294,3.8428,199600.0
2011-11-29 09:45:00,5.73,5.75,5.72,5.75,397200.0,3.8495,3.863,3.8428,3.863,397200.0
2011-11-29 09:50:00,5.74,5.76,5.73,5.76,476400.0,3.8563,3.8697,3.8495,3.8697,476400.0
2011-11-29 09:55:00,5.76,5.77,5.75,5.76,301600.0,3.8697,3.8764,3.863,3.8697,301600.0
2011-11-29 10:00:00,5.76,5.77,5.73,5.74,546000.0,3.8697,3.8764,3.8495,3.8563,546000.0
2011-11-29 10:05:00,5.74,5.75,5.72,5.73,399600.0,3.8563,3.863,3.8428,3.8495,399600.0
2011-11-29 10:10:00,5.72,5.78,5.72,5.78,450000.0,3.8428,3.8831,3.8428,3.8831,450000.0
2011-11-29 10:15:00,5.78,5.81,5.78,5.8,468400.0,3.8831,3.9033,3.8831,3.8966,468400.0
2011-11-29 10:20:00,5.8,5.8,5.76,5.77,323200.0,3.8966,3.8966,3.8697,3.8764,323200.0
2011-11-29 10:25:00,5.77,5.79,5.75,5.75,279200.0,3.8764,3.8899,3.863,3.863,279200.0
2011-11-29 10:30:00,5.75,5.76,5.73,5.73,132000.0,3.863,3.8697,3.8495,3.8495,132000.0
2011-11-29 10:35:00,5.73,5.73,5.71,5.73,222000.0,3.8495,3.8495,3.8361,3.8495,222000.0
2011-11-29 10:40:00,5.73,5.74,5.72,5.72,147200.0,3.8495,3.8563,3.8428,3.8428,147200.0
2011-11-29 10:45:00,5.72,5.72,5.69,5.7,195600.0,3.8428,3.8428,3.8227,3.8294,195600.0
2011-11-29 10:50:00,5.7,5.71,5.69,5.71,108800.0,3.8294,3.8361,3.8227,3.8361,108800.0
2011-11-29 10:55:00,5.71,5.72,5.69,5.71,225200.0,3.8361,3.8428,3.8227,3.8361,225200.0
2011-11-29 11:00:00,5.71,5.72,5.7,5.71,138000.0,3.8361,3.8428,3.8294,3.8361,138000.0
2011-11-29 11:05:00,5.71,5.72,5.7,5.72,190000.0,3.8361,3.8428,3.8294,3.8428,190000.0
2011-11-29 11:10:00,5.71,5.73,5.71,5.72,110000.0,3.8361,3.8495,3.8361,3.8428,110000.0
2011-11-29 11:15:00,5.72,5.74,5.72,5.73,93200.0,3.8428,3.8563,3.8428,3.8495,93200.0
2011-11-29 11:20:00,5.73,5.73,5.71,5.72,93600.0,3.8495,3.8495,3.8361,3.8428,93600.0
2011-11-29 11:25:00,5.72,5.73,5.72,5.73,79600.0,3.8428,3.8495,3.8428,3.8495,79600.0
2011-11-29 11:30:00,5.73,5.74,5.73,5.74,80400.0,3.8495,3.8563,3.8495,3.8563,80400.0
2011-11-29 11:35:00,5.74,5.74,5.73,5.74,85600.0,3.8563,3.8563,3.8495,3.8563,85600.0
2011-11-29 11:40:00,5.74,5.74,5.7,5.7,106000.0,3.8563,3.8563,3.8294,3.8294,106000.0
2011-11-29 11:45:00,5.7,5.7,5.69,5.7,131200.0,3.8294,3.8294,3.8227,3.8294,131200.0
2011-11-29 11:50:00,5.7,5.71,5.69,5.69,119600.0,3.8294,3.8361,3.8227,3.8227,119600.0
2011-11-29 11:55:00,5.69,5.7,5.68,5.7,114400.0,3.8227,3.8294,3.816,3.8294,114400.0
2011-11-29 12:00:00,5.7,5.7,5.69,5.7,70400.0,3.8294,3.8294,3.8227,3.8294,70400.0
2011-11-29 12:05:00,5.7,5.7,5.69,5.7,61200.0,3.8294,3.8294,3.8227,3.8294,61200.0
2011-11-29 12:10:00,5.7,5.7,5.7,5.7,46800.0,3.8294,3.8294,3.8294,3.8294,46800.0
2011-11-29 12:15:00,5.7,5.7,5.69,5.7,26400.0,3.8294,3.8294,3.8227,3.8294,26400.0
2011-11-29 12:20:00,5.7,5.7,5.68,5.68,100800.0,3.8294,3.8294,3.816,3.816,100800.0
2011-11-29 12:25:00,5.68,5.68,5.67,5.68,76000.0,3.816,3.816,3.8092,3.816,76000.0
2011-11-29 12:30:00,5.68,5.69,5.68,5.69,139200.0,3.816,3.8227,3.816,3.8227,139200.0
2011-11-29 12:35:00,5.69,5.69,5.68,5.68,104800.0,3.8227,3.8227,3.816,3.816,104800.0
2011-11-29 12:40:00,5.68,5.68,5.67,5.68,47200.0,3.816,3.816,3.8092,3.816,47200.0
2011-11-29 12:45:00,5.68,5.68,5.67,5.68,52400.0,3.816,3.816,3.8092,3.816,52400.0
2011-11-29 12:50:00,5.68,5.69,5.68,5.69,43200.0,3.816,3.8227,3.816,3.8227,43200.0
2011-11-29 12:55:00,5.68,5.7,5.68,5.69,64800.0,3.816,3.8294,3.816,3.8227,64800.0
2011-11-29 13:00:00,5.69,5.69,5.68,5.68,41200.0,3.8227,3.8227,3.816,3.816,41200.0
2011-11-29 13:05:00,5.68,5.68,5.67,5.67,42400.0,3.816,3.816,3.8092,3.8092,42400.0
2011-11-29 13:10:00,5.68,5.68,5.67,5.68,95200.0,3.816,3.816,3.8092,3.816,95200.0
2011-11-29 13:15:00,5.68,5.68,5.67,5.67,53200.0,3.816,3.816,3.8092,3.8092,53200.0
2011-11-29 13:20:00,5.67,5.68,5.67,5.67,142400.0,3.8092,3.816,3.8092,3.8092,142400.0
2011-11-29 13:25:00,5.67,5.68,5.67,5.67,167600.0,3.8092,3.816,3.8092,3.8092,167600.0
2011-11-29 13:30:00,5.67,5.67,5.65,5.66,71200.0,3.8092,3.8092,3.7958,3.8025,71200.0
2011-11-29 13:35:00,5.65,5.66,5.65,5.66,96800.0,3.7958,3.8025,3.7958,3.8025,96800.0
2011-11-29 13:40:00,5.66,5.67,5.66,5.67,77600.0,3.8025,3.8092,3.8025,3.8092,77600.0
2011-11-29 13:45:00,5.67,5.67,5.66,5.66,398400.0,3.8092,3.8092,3.8025,3.8025,398400.0
2011-11-29 13:50:00,5.66,5.67,5.65,5.67,547200.0,3.8025,3.8092,3.7958,3.8092,547200.0
2011-11-29 13:55:00,5.67,5.69,5.66,5.67,440000.0,3.8092,3.8227,3.8025,3.8092,440000.0
2011-11-29 14:00:00,5.67,5.67,5.66,5.66,290400.0,3.8092,3.8092,3.8025,3.8025,290400.0
2011-11-29 14:05:00,5.66,5.66,5.64,5.65,476000.0,3.8025,3.8025,3.7891,3.7958,476000.0
2011-11-29 14:10:00,5.65,5.65,5.65,5.65,145200.0,3.7958,3.7958,3.7958,3.7958,145200.0
2011-11-29 14:15:00,5.65,5.65,5.65,5.65,154000.0,3.7958,3.7958,3.7958,3.7958,154000.0
2011-11-29 14:20:00,5.65,5.66,5.65,5.66,528800.0,3.7958,3.8025,3.7958,3.8025,528800.0
2011-11-29 14:25:00,5.66,5.66,5.66,5.66,74800.0,3.8025,3.8025,3.8025,3.8025,74800.0
2011-11-29 14:30:00,5.66,5.67,5.66,5.67,149200.0,3.8025,3.8092,3.8025,3.8092,149200.0
2011-11-29 14:35:00,5.66,5.67,5.66,5.66,234000.0,3.8025,3.8092,3.8025,3.8025,234000.0
2011-11-29 14:40:00,5.66,5.67,5.66,5.66,112400.0,3.8025,3.8092,3.8025,3.8025,112400.0
2011-11-29 14:45:00,5.66,5.67,5.66,5.66,306800.0,3.8025,3.8092,3.8025,3.8025,306800.0
2011-11-29 14:50:00,5.66,5.67,5.66,5.66,195600.0,3.8025,3.8092,3.8025,3.8025,195600.0
2011-11-29 14:55:00,5.66,5.66,5.66,5.66,92000.0,3.8025,3.8025,3.8025,3.8025,92000.0
2011-11-29 15:00:00,5.66,5.67,5.66,5.67,309200.0,3.8025,3.8092,3.8025,3.8092,309200.0
2011-11-29 15:05:00,5.67,5.67,5.67,5.67,219600.0,3.8092,3.8092,3.8092,3.8092,219600.0
2011-11-29 15:10:00,5.68,5.69,5.68,5.69,267600.0,3.816,3.8227,3.816,3.8227,267600.0
2011-11-29 15:15:00,5.69,5.7,5.68,5.69,257600.0,3.8227,3.8294,3.816,3.8227,257600.0
2011-11-29 15:20:00,5.69,5.69,5.68,5.69,236800.0,3.8227,3.8227,3.816,3.8227,236800.0
2011-11-29 15:25:00,5.69,5.69,5.67,5.68,197600.0,3.8227,3.8227,3.8092,3.816,197600.0
2011-11-29 15:30:00,5.68,5.68,5.67,5.68,459200.0,3.816,3.816,3.8092,3.816,459200.0
2011-11-29 15:35:00,5.68,5.69,5.68,5.68,317200.0,3.816,3.8227,3.816,3.816,317200.0
2011-11-29 15:40:00,5.68,5.7,5.68,5.69,310000.0,3.816,3.8294,3.816,3.8227,310000.0
2011-11-29 15:45:00,5.69,5.7,5.69,5.7,275200.0,3.8227,3.8294,3.8227,3.8294,275200.0
2011-11-29 15:50:00,5.7,5.7,5.68,5.68,570000.0,3.8294,3.8294,3.816,3.816,570000.0
2011-11-29 15:55:00,5.69,5.7,5.68,5.68,786800.0,3.8227,3.8294,3.816,3.816,786800.0
2011-11-30 09:30:00,5.82,5.86,5.79,5.81,428800.0,3.91,3.9369,3.8899,3.9033,428800.0
2011-11-30 09:35:00,5.81,5.84,5.79,5.81,200800.0,3.9033,3.9234,3.8899,3.9033,200800.0
2011-11-30 09:40:00,5.81,5.82,5.79,5.82,304800.0,3.9033,3.91,3.8899,3.91,304800.0
2011-11-30 09:45:00,5.82,5.83,5.81,5.82,222800.0,3.91,3.9167,3.9033,3.91,222800.0
2011-11-30 09:50:00,5.81,5.82,5.81,5.81,399600.0,3.9033,3.91,3.9033,3.9033,399600.0
2011-11-30 09:55:00,5.81,5.84,5.81,5.84,156400.0,3.9033,3.9234,3.9033,3.9234,156400.0
2011-11-30 10:00:00,5.84,5.85,5.83,5.84,251200.0,3.9234,3.9302,3.9167,3.9234,251200.0
2011-11-30 10:05:00,5.84,5.84,5.81,5.82,96800.0,3.9234,3.9234,3.9033,3.91,96800.0
2011-11-30 10:10:00,5.82,5.82,5.79,5.8,253200.0,3.91,3.91,3.8899,3.8966,253200.0
2011-11-30 10:15:00,5.8,5.82,5.8,5.82,97200.0,3.8966,3.91,3.8966,3.91,97200.0
2011-11-30 10:20:00,5.82,5.82,5.81,5.82,120800.0,3.91,3.91,3.9033,3.91,120800.0
2011-11-30 10:25:00,5.82,5.83,5.81,5.82,86000.0,3.91,3.9167,3.9033,3.91,86000.0
2011-11-30 10:30:00,5.81,5.82,5.81,5.82,96000.0,3.9033,3.91,3.9033,3.91,96000.0
2011-11-30 10:35:00,5.82,5.82,5.82,5.82,78000.0,3.91,3.91,3.91,3.91,78000.0
2011-11-30 10:40:00,5.82,5.82,5.81,5.82,222000.0,3.91,3.91,3.9033,3.91,222000.0
2011-11-30 10:45:00,5.82,5.82,5.8,5.81,213600.0,3.91,3.91,3.8966,3.9033,213600.0
2011-11-30 10:50:00,5.81,5.82,5.8,5.82,45200.0,3.9033,3.91,3.8966,3.91,45200.0
2011-11-30 10:55:00,5.82,5.83,5.82,5.83,87200.0,3.91,3.9167,3.91,3.9167,87200.0
2011-11-30 11:00:00,5.83,5.83,5.81,5.81,213200.0,3.9167,3.9167,3.9033,3.9033,213200.0
2011-11-30 11:05:00,5.81,5.82,5.81,5.82,90800.0,3.9033,3.91,3.9033,3.91,90800.0
2011-11-30 11:10:00,5.82,5.82,5.81,5.82,109200.0,3.91,3.91,3.9033,3.91,109200.0
2011-11-30 11:15:00,5.82,5.83,5.82,5.82,113200.0,3.91,3.9167,3.91,3.91,113200.0
2011-11-30 11:20:00,5.82,5.82,5.82,5.82,7200.0,3.91,3.91,3.91,3.91,7200.0
2011-11-30 11:25:00,5.82,5.82,5.82,5.82,114400.0,3.91,3.91,3.91,3.91,114400.0
2011-11-30 11:30:00,5.82,5.83,5.82,5.82,112000.0,3.91,3.9167,3.91,3.91,112000.0
2011-11-30 11:35:00,5.82,5.82,5.82,5.82,89600.0,3.91,3.91,3.91,3.91,89600.0
2011-11-30 11:40:00,5.82,5.82,5.81,5.81,72400.0,3.91,3.91,3.9033,3.9033,72400.0
2011-11-30 11:45:00,5.81,5.82,5.81,5.81,91200.0,3.9033,3.91,3.9033,3.9033,91200.0
2011-11-30 11:50:00,5.81,5.81,5.8,5.8,49200.0,3.9033,3.9033,3.8966,3.8966,49200.0
2011-11-30 11:55:00,5.8,5.8,5.79,5.79,86800.0,3.8966,3.8966,3.8899,3.8899,86800.0
2011-11-30 12:00:00,5.79,5.79,5.77,5.77,59200.0,3.8899,3.8899,3.8764,3.8764,59200.0
2011-11-30 12:05:00,5.77,5.77,5.76,5.77,101200.0,3.8764,3.8764,3.8697,3.8764,101200.0
2011-11-30 12:10:00,5.77,5.78,5.76,5.77,58000.0,3.8764,3.8831,3.8697,3.8764,58000.0
2011-11-30 12:15:00,5.77,5.77,5.75,5.76,154400.0,3.8764,3.8764,3.863,3.8697,154400.0
2011-11-30 12:20:00,5.76,5.76,5.75,5.75,244000.0,3.8697,3.8697,3.863,3.863,244000.0
2011-11-30 12:25:00,5.75,5.76,5.74,5.75,121200.0,3.863,3.8697,3.8563,3.863,121200.0
2011-11-30 12:30:00,5.75,5.75,5.74,5.75,72400.0,3.863,3.863,3.8563,3.863,72400.0
2011-11-30 12:35:00,5.75,5.75,5.74,5.74,56400.0,3.863,3.863,3.8563,3.8563,56400.0
2011-11-30 12:40:00,5.74,5.74,5.74,5.74,68800.0,3.8563,3.8563,3.8563,3.8563,68800.0
2011-11-30 12:45:00,5.74,5.75,5.74,5.75,50800.0,3.8563,3.863,3.8563,3.863,50800.0
2011-11-30 12:50:00,5.75,5.75,5.74,5.75,53600.0,3.863,3.863,3.8563,3.863,53600.0
2011-11-30 12:55:00,5.75,5.75,5.74,5.75,37600.0,3.863,3.863,3.8563,3.863,37600.0
2011-11-30 13:00:00,5.75,5.75,5.75,5.75,40000.0,3.863,3.863,3.863,3.863,40000.0
2011-11-30 13:05:00,5.75,5.75,5.74,5.74,116000.0,3.863,3.863,3.8563,3.8563,116000.0
2011-11-30 13:10:00,5.74,5.74,5.74,5.74,134000.0,3.8563,3.8563,3.8563,3.8563,134000.0
2011-11-30 13:15:00,5.73,5.74,5.73,5.73,20800.0,3.8495,3.8563,3.8495,3.8495,20800.0
2011-11-30 13:20:00,5.73,5.74,5.72,5.72,482800.0,3.8495,3.8563,3.8428,3.8428,482800.0
2011-11-30 13:25:00,5.72,5.73,5.72,5.73,204800.0,3.8428,3.8495,3.8428,3.8495,204800.0
2011-11-30 13:30:00,5.73,5.75,5.73,5.74,163200.0,3.8495,3.863,3.8495,3.8563,163200.0
2011-11-30 13:35:00,5.75,5.76,5.75,5.75,174400.0,3.863,3.8697,3.863,3.863,174400.0
2011-11-30 13:40:00,5.75,5.75,5.73,5.73,126800.0,3.863,3.863,3.8495,3.8495,126800.0
2011-11-30 13:45:00,5.73,5.74,5.72,5.72,65600.0,3.8495,3.8563,3.8428,3.8428,65600.0
2011-11-30 13:50:00,5.72,5.72,5.72,5.72,44800.0,3.8428,3.8428,3.8428,3.8428,44800.0
2011-11-30 13:55:00,5.72,5.72,5.72,5.72,40400.0,3.8428,3.8428,3.8428,3.8428,40400.0
2011-11-30 14:00:00,5.72,5.72,5.71,5.72,113200.0,3.8428,3.8428,3.8361,3.8428,113200.0
2011-11-30 14:05:00,5.72,5.72,5.71,5.71,50800.0,3.8428,3.8428,3.8361,3.8361,50800.0
2011-11-30 14:10:00,5.71,5.72,5.71,5.72,78000.0,3.8361,3.8428,3.8361,3.8428,78000.0
2011-11-30 14:15:00,5.72,5.72,5.72,5.72,72400.0,3.8428,3.8428,3.8428,3.8428,72400.0
2011-11-30 14:20:00,5.71,5.72,5.71,5.72,43200.0,3.8361,3.8428,3.8361,3.8428,43200.0
2011-11-30 14:25:00,5.72,5.72,5.71,5.72,58400.0,3.8428,3.8428,3.8361,3.8428,58400.0
2011-11-30 14:30:00,5.71,5.72,5.71,5.72,83200.0,3.8361,3.8428,3.8361,3.8428,83200.0
2011-11-30 14:35:00,5.72,5.72,5.7,5.71,365600.0,3.8428,3.8428,3.8294,3.8361,365600.0
2011-11-30 14:40:00,5.71,5.71,5.7,5.7,84400.0,3.8361,3.8361,3.8294,3.8294,84400.0
2011-11-30 14:45:00,5.7,5.7,5.68,5.68,212000.0,3.8294,3.8294,3.816,3.816,212000.0
2011-11-30 14:50:00,5.68,5.69,5.68,5.69,52800.0,3.816,3.8227,3.816,3.8227,52800.0
2011-11-30 14:55:00,5.69,5.69,5.69,5.69,160000.0,3.8227,3.8227,3.8227,3.8227,160000.0
2011-11-30 15:00:00,5.69,5.7,5.69,5.7,71200.0,3.8227,3.8294,3.8227,3.8294,71200.0
2011-11-30 15:05:00,5.7,5.71,5.7,5.71,100000.0,3.8294,3.8361,3.8294,3.8361,100000.0
2011-11-30 15:10:00,5.71,5.73,5.71,5.73,221600.0,3.8361,3.8495,3.8361,3.8495,221600.0
2011-11-30 15:15:00,5.73,5.73,5.73,5.73,78400.0,3.8495,3.8495,3.8495,3.8495,78400.0
2011-11-30 15:20:00,5.73,5.74,5.72,5.72,156800.0,3.8495,3.8563,3.8428,3.8428,156800.0
2011-11-30 15:25:00,5.72,5.73,5.72,5.73,106400.0,3.8428,3.8495,3.8428,3.8495,106400.0
2011-11-30 15:30:00,5.73,5.74,5.72,5.74,92000.0,3.8495,3.8563,3.8428,3.8563,92000.0
2011-11-30 15:35:00,5.74,5.74,5.73,5.73,138000.0,3.8563,3.8563,3.8495,3.8495,138000.0
2011-11-30 15:40:00,5.73,5.76,5.73,5.75,259600.0,3.8495,3.8697,3.8495,3.863,259600.0
2011-11-30 15:45:00,5.75,5.76,5.75,5.76,305200.0,3.863,3.8697,3.863,3.8697,305200.0
2011-11-30 15:50:00,5.76,5.77,5.76,5.77,448800.0,3.8697,3.8764,3.8697,3.8764,448800.0
2011-11-30 15:55:00,5.77,5.78,5.77,5.78,860400.0,3.8764,3.8831,3.8764,3.8831,860400.0
2011-12-01 09:30:00,5.78,5.78,5.73,5.75,120400.0,3.8831,3.8831,3.8495,3.863,120400.0
2011-12-01 09:35:00,5.75,5.78,5.74,5.78,121600.0,3.863,3.8831,3.8563,3.8831,121600.0
2011-12-01 09:40:00,5.78,5.78,5.76,5.77,84400.0,3.8831,3.8831,3.8697,3.8764,84400.0
2011-12-01 09:45:00,5.78,5.8,5.77,5.8,78000.0,3.8831,3.8966,3.8764,3.8966,78000.0
2011-12-01 09:50:00,5.8,5.82,5.8,5.82,67200.0,3.8966,3.91,3.8966,3.91,67200.0
2011-12-01 09:55:00,5.82,5.83,5.81,5.83,88000.0,3.91,3.9167,3.9033,3.9167,88000.0
2011-12-01 10:00:00,5.83,5.86,5.82,5.85,294400.0,3.9167,3.9369,3.91,3.9302,294400.0
2011-12-01 10:05:00,5.85,5.85,5.83,5.84,191600.0,3.9302,3.9302,3.9167,3.9234,191600.0
2011-12-01 10:10:00,5.84,5.85,5.84,5.85,104000.0,3.9234,3.9302,3.9234,3.9302,104000.0
2011-12-01 10:15:00,5.85,5.86,5.85,5.86,94800.0,3.9302,3.9369,3.9302,3.9369,94800.0
2011-12-01 10:20:00,5.86,5.87,5.85,5.85,134000.0,3.9369,3.9436,3.9302,3.9302,134000.0
2011-12-01 10:25:00,5.86,5.86,5.85,5.86,87200.0,3.9369,3.9369,3.9302,3.9369,87200.0
2011-12-01 10:30:00,5.86,5.86,5.84,5.85,102400.0,3.9369,3.9369,3.9234,3.9302,102400.0
2011-12-01 10:35:00,5.85,5.86,5.84,5.84,119200.0,3.9302,3.9369,3.9234,3.9234,119200.0
2011-12-01 10:40:00,5.84,5.84,5.83,5.83,61200.0,3.9234,3.9234,3.9167,3.9167,61200.0
2011-12-01 10:45:00,5.84,5.85,5.83,5.84,108400.0,3.9234,3.9302,3.9167,3.9234,108400.0
2011-12-01 10:50:00,5.84,5.85,5.84,5.85,99600.0,3.9234,3.9302,3.9234,3.9302,99600.0
2011-12-01 10:55:00,5.85,5.86,5.85,5.86,190400.0,3.9302,3.9369,3.9302,3.9369,190400.0
2011-12-01 11:00:00,5.86,5.86,5.85,5.85,117200.0,3.9369,3.9369,3.9302,3.9302,117200.0
2011-12-01 11:05:00,5.85,5.86,5.85,5.86,132800.0,3.9302,3.9369,3.9302,3.9369,132800.0
2011-12-01 11:10:00,5.86,5.86,5.85,5.85,104800.0,3.9369,3.9369,3.9302,3.9302,104800.0
2011-12-01 11:15:00,5.85,5.85,5.84,5.85,117200.0,3.9302,3.9302,3.9234,3.9302,117200.0
2011-12-01 11:20:00,5.85,5.85,5.85,5.85,46000.0,3.9302,3.9302,3.9302,3.9302,46000.0
2011-12-01 11:25:00,5.85,5.85,5.84,5.84,80400.0,3.9302,3.9302,3.9234,3.9234,80400.0
2011-12-01 11:30:00,5.84,5.85,5.84,5.84,72800.0,3.9234,3.9302,3.9234,3.9234,72800.0
2011-12-01 11:35:00,5.84,5.85,5.83,5.85,94400.0,3.9234,3.9302,3.9167,3.9302,94400.0
2011-12-01 11:40:00,5.85,5.85,5.84,5.84,50000.0,3.9302,3.9302,3.9234,3.9234,50000.0
2011-12-01 11:45:00,5.84,5.84,5.84,5.84,42000.0,3.9234,3.9234,3.9234,3.9234,42000.0
2011-12-01 11:50:00,5.84,5.85,5.84,5.85,83600.0,3.9234,3.9302,3.9234,3.9302,83600.0
2011-12-01 11:55:00,5.85,5.86,5.85,5.86,51600.0,3.9302,3.9369,3.9302,3.9369,51600.0
2011-12-01 12:00:00,5.86,5.86,5.85,5.85,38800.0,3.9369,3.9369,3.9302,3.9302,38800.0
2011-12-01 12:05:00,5.85,5.86,5.85,5.86,208800.0,3.9302,3.9369,3.9302,3.9369,208800.0
2011-12-01 12:10:00,5.86,5.88,5.86,5.88,114000.0,3.9369,3.9503,3.9369,3.9503,114000.0
2011-12-01 12:15:00,5.87,5.87,5.87,5.87,52000.0,3.9436,3.9436,3.9436,3.9436,52000.0
2011-12-01 12:20:00,5.87,5.87,5.86,5.87,47600.0,3.9436,3.9436,3.9369,3.9436,47600.0
2011-12-01 12:25:00,5.87,5.87,5.87,5.87,19600.0,3.9436,3.9436,3.9436,3.9436,19600.0
2011-12-01 12:30:00,5.87,5.87,5.87,5.87,65600.0,3.9436,3.9436,3.9436,3.9436,65600.0
2011-12-01 12:35:00,5.87,5.87,5.86,5.86,36000.0,3.9436,3.9436,3.9369,3.9369,36000.0
2011-12-01 12:40:00,5.87,5.87,5.85,5.86,75200.0,3.9436,3.9436,3.9302,3.9369,75200.0
2011-12-01 12:45:00,5.85,5.86,5.85,5.86,44800.0,3.9302,3.9369,3.9302,3.9369,44800.0
2011-12-01 12:50:00,5.86,5.86,5.85,5.85,33600.0,3.9369,3.9369,3.9302,3.9302,33600.0
2011-12-01 12:55:00,5.86,5.86,5.84,5.85,39600.0,3.9369,3.9369,3.9234,3.9302,39600.0
2011-12-01 13:00:00,5.85,5.85,5.84,5.84,73600.0,3.9302,3.9302,3.9234,3.9234,73600.0
2011-12-01 13:05:00,5.84,5.84,5.84,5.84,58400.0,3.9234,3.9234,3.9234,3.9234,58400.0
2011-12-01 13:10:00,5.84,5.85,5.84,5.85,64800.0,3.9234,3.9302,3.9234,3.9302,64800.0
2011-12-01 13:15:00,5.85,5.86,5.85,5.86,60800.0,3.9302,3.9369,3.9302,3.9369,60800.0
2011-12-01 13:20:00,5.86,5.86,5.85,5.86,70800.0,3.9369,3.9369,3.9302,3.9369,70800.0
2011-12-01 13:25:00,5.86,5.86,5.85,5.86,52000.0,3.9369,3.9369,3.9302,3.9369,52000.0
2011-12-01 13:30:00,5.86,5.86,5.85,5.85,59200.0,3.9369,3.9369,3.9302,3.9302,59200.0
2011-12-01 13:35:00,5.85,5.85,5.85,5.85,28000.0,3.9302,3.9302,3.9302,3.9302,28000.0
2011-12-01 13:40:00,5.85,5.86,5.85,5.86,84000.0,3.9302,3.9369,3.9302,3.9369,84000.0
2011-12-01 13:45:00,5.86,5.86,5.86,5.86,45200.0,3.9369,3.9369,3.9369,3.9369,45200.0
2011-12-01 13:50:00,5.86,5.86,5.85,5.86,81200.0,3.9369,3.9369,3.9302,3.9369,81200.0
2011-12-01 13:55:00,5.86,5.86,5.85,5.86,54400.0,3.9369,3.9369,3.9302,3.9369,54400.0
2011-12-01 14:00:00,5.86,5.86,5.85,5.85,90800.0,3.9369,3.9369,3.9302,3.9302,90800.0
2011-12-01 14:05:00,5.85,5.85,5.85,5.85,66400.0,3.9302,3.9302,3.9302,3.9302,66400.0
2011-12-01 14:10:00,5.85,5.85,5.85,5.85,56000.0,3.9302,3.9302,3.9302,3.9302,56000.0
2011-12-01 14:15:00,5.85,5.85,5.84,5.85,59600.0,3.9302,3.9302,3.9234,3.9302,59600.0
2011-12-01 14:20:00,5.85,5.86,5.85,5.86,70800.0,3.9302,3.9369,3.9302,3.9369,70800.0
2011-12-01 14:25:00,5.85,5.86,5.85,5.86,51200.0,3.9302,3.9369,3.9302,3.9369,51200.0
2011-12-01 14:30:00,5.85,5.86,5.85,5.85,36800.0,3.9302,3.9369,3.9302,3.9302,36800.0
2011-12-01 14:35:00,5.86,5.86,5.85,5.85,46800.0,3.9369,3.9369,3.9302,3.9302,46800.0
2011-12-01 14:40:00,5.86,5.86,5.85,5.85,45600.0,3.9369,3.9369,3.9302,3.9302,45600.0
2011-12-01 14:45:00,5.86,5.86,5.85,5.86,122800.0,3.9369,3.9369,3.9302,3.9369,122800.0
2011-12-01 14:50:00,5.86,5.86,5.86,5.86,62000.0,3.9369,3.9369,3.9369,3.9369,62000.0
2011-12-01 14:55:00,5.86,5.87,5.86,5.86,129600.0,3.9369,3.9436,3.9369,3.9369,129600.0
2011-12-01 15:00:00,5.86,5.87,5.86,5.87,101600.0,3.9369,3.9436,3.9369,3.9436,101600.0
2011-12-01 15:05:00,5.87,5.87,5.86,5.86,116000.0,3.9436,3.9436,3.9369,3.9369,116000.0
2011-12-01 15:10:00,5.86,5.87,5.86,5.86,106000.0,3.9369,3.9436,3.9369,3.9369,106000.0
2011-12-01 15:15:00,5.86,5.86,5.86,5.86,226800.0,3.9369,3.9369,3.9369,3.9369,226800.0
2011-12-01 15:20:00,5.86,5.86,5.85,5.86,147600.0,3.9369,3.9369,3.9302,3.9369,147600.0
2011-12-01 15:25:00,5.86,5.86,5.86,5.86,141600.0,3.9369,3.9369,3.9369,3.9369,141600.0
2011-12-01 15:30:00,5.86,5.87,5.86,5.86,226400.0,3.9369,3.9436,3.9369,3.9369,226400.0
2011-12-01 15:35:00,5.86,5.86,5.85,5.85,285200.0,3.9369,3.9369,3.9302,3.9302,285200.0
2011-12-01 15:40:00,5.85,5.85,5.85,5.85,201200.0,3.9302,3.9302,3.9302,3.9302,201200.0
2011-12-01 15:45:00,5.85,5.85,5.84,5.84,343200.0,3.9302,3.9302,3.9234,3.9234,343200.0
2011-12-01 15:50:00,5.84,5.85,5.84,5.84,370800.0,3.9234,3.9302,3.9234,3.9234,370800.0
2011-12-01 15:55:00,5.84,5.84,5.83,5.84,952800.0,3.9234,3.9234,3.9167,3.9234,952800.0
2011-12-02 09:30:00,5.93,5.94,5.9,5.93,286400.0,3.9839,3.9906,3.9638,3.9839,286400.0
2011-12-02 09:35:00,5.93,5.93,5.91,5.92,120000.0,3.9839,3.9839,3.9705,3.9772,120000.0
2011-12-02 09:40:00,5.92,5.96,5.92,5.96,171600.0,3.9772,4.0041,3.9772,4.0041,171600.0
2011-12-02 09:45:00,5.96,5.96,5.89,5.89,215200.0,4.0041,4.0041,3.957,3.957,215200.0
2011-12-02 09:50:00,5.9,5.9,5.88,5.89,126000.0,3.9638,3.9638,3.9503,3.957,126000.0
2011-12-02 09:55:00,5.89,5.91,5.89,5.91,62000.0,3.957,3.9705,3.957,3.9705,62000.0
2011-12-02 10:00:00,5.91,5.92,5.9,5.9,164400.0,3.9705,3.9772,3.9638,3.9638,164400.0
2011-12-02 10:05:00,5.9,5.91,5.89,5.9,98400.0,3.9638,3.9705,3.957,3.9638,98400.0
2011-12-02 10:10:00,5.9,5.9,5.9,5.9,117600.0,3.9638,3.9638,3.9638,3.9638,117600.0
2011-12-02 10:15:00,5.9,5.9,5.9,5.9,68400.0,3.9638,3.9638,3.9638,3.9638,68400.0
2011-12-02 10:20:00,5.9,5.92,5.9,5.92,86000.0,3.9638,3.9772,3.9638,3.9772,86000.0
2011-12-02 10:25:00,5.92,5.92,5.9,5.91,162800.0,3.9772,3.9772,3.9638,3.9705,162800.0
2011-12-02 10:30:00,5.91,5.91,5.9,5.9,77600.0,3.9705,3.9705,3.9638,3.9638,77600.0
2011-12-02 10:35:00,5.91,5.91,5.88,5.89,131600.0,3.9705,3.9705,3.9503,3.957,131600.0
2011-12-02 10:40:00,5.89,5.9,5.88,5.89,102800.0,3.957,3.9638,3.9503,3.957,102800.0
2011-12-02 10:45:00,5.89,5.9,5.89,5.9,131200.0,3.957,3.9638,3.957,3.9638,131200.0
2011-12-02 10:50:00,5.9,5.9,5.89,5.9,90400.0,3.9638,3.9638,3.957,3.9638,90400.0
2011-12-02 10:55:00,5.9,5.9,5.89,5.89,169200.0,3.9638,3.9638,3.957,3.957,169200.0
2011-12-02 11:00:00,5.89,5.89,5.88,5.88,106000.0,3.957,3.957,3.9503,3.9503,106000.0
2011-12-02 11:05:00,5.88,5.89,5.87,5.88,110400.0,3.9503,3.957,3.9436,3.9503,110400.0
2011-12-02 11:10:00,5.88,5.88,5.87,5.88,75200.0,3.9503,3.9503,3.9436,3.9503,75200.0
2011-12-02 11:15:00,5.88,5.89,5.87,5.88,105200.0,3.9503,3.957,3.9436,3.9503,105200.0
2011-12-02 11:20:00,5.88,5.89,5.88,5.89,60400.0,3.9503,3.957,3.9503,3.957,60400.0
2011-12-02 11:25:00,5.89,5.89,5.88,5.88,54800.0,3.957,3.957,3.9503,3.9503,54800.0
2011-12-02 11:30:00,5.89,5.89,5.87,5.88,74800.0,3.957,3.957,3.9436,3.9503,74800.0
2011-12-02 11:35:00,5.88,5.88,5.86,5.87,74000.0,3.9503,3.9503,3.9369,3.9436,74000.0
2011-12-02 11:40:00,5.87,5.87,5.85,5.85,96000.0,3.9436,3.9436,3.9302,3.9302,96000.0
2011-12-02 11:45:00,5.85,5.86,5.85,5.85,88000.0,3.9302,3.9369,3.9302,3.9302,88000.0
2011-12-02 11:50:00,5.85,5.86,5.85,5.86,61600.0,3.9302,3.9369,3.9302,3.9369,61600.0
2011-12-02 11:55:00,5.86,5.87,5.86,5.86,53600.0,3.9369,3.9436,3.9369,3.9369,53600.0
2011-12-02 12:00:00,5.86,5.86,5.84,5.85,82400.0,3.9369,3.9369,3.9234,3.9302,82400.0
2011-12-02 12:05:00,5.85,5.85,5.84,5.85,63600.0,3.9302,3.9302,3.9234,3.9302,63600.0
2011-12-02 12:10:00,5.85,5.86,5.85,5.85,39200.0,3.9302,3.9369,3.9302,3.9302,39200.0
2011-12-02 12:15:00,5.84,5.85,5.84,5.85,52400.0,3.9234,3.9302,3.9234,3.9302,52400.0
2011-12-02 12:20:00,5.85,5.86,5.84,5.85,48800.0,3.9302,3.9369,3.9234,3.9302,48800.0
2011-12-02 12:25:00,5.85,5.86,5.85,5.85,31600.0,3.9302,3.9369,3.9302,3.9302,31600.0
2011-12-02 12:30:00,5.85,5.85,5.85,5.85,34400.0,3.9302,3.9302,3.9302,3.9302,34400.0
2011-12-02 12:35:00,5.85,5.85,5.84,5.85,50800.0,3.9302,3.9302,3.9234,3.9302,50800.0
2011-12-02 12:40:00,5.84,5.85,5.84,5.85,87200.0,3.9234,3.9302,3.9234,3.9302,87200.0
2011-12-02 12:45:00,5.85,5.86,5.85,5.86,36400.0,3.9302,3.9369,3.9302,3.9369,36400.0
2011-12-02 12:50:00,5.86,5.86,5.85,5.86,20400.0,3.9369,3.9369,3.9302,3.9369,20400.0
2011-12-02 12:55:00,5.86,5.86,5.85,5.86,12400.0,3.9369,3.9369,3.9302,3.9369,12400.0
2011-12-02 13:00:00,5.85,5.85,5.85,5.85,70400.0,3.9302,3.9302,3.9302,3.9302,70400.0
2011-12-02 13:05:00,5.85,5.85,5.84,5.84,26800.0,3.9302,3.9302,3.9234,3.9234,26800.0
2011-12-02 13:10:00,5.84,5.85,5.83,5.83,61200.0,3.9234,3.9302,3.9167,3.9167,61200.0
2011-12-02 13:15:00,5.83,5.85,5.83,5.84,75600.0,3.9167,3.9302,3.9167,3.9234,75600.0
2011-12-02 13:20:00,5.84,5.86,5.84,5.85,43200.0,3.9234,3.9369,3.9234,3.9302,43200.0
2011-12-02 13:25:00,5.85,5.86,5.85,5.85,20000.0,3.9302,3.9369,3.9302,3.9302,20000.0
2011-12-02 13:30:00,5.85,5.85,5.84,5.84,34800.0,3.9302,3.9302,3.9234,3.9234,34800.0
2011-12-02 13:35:00,5.84,5.85,5.84,5.84,30800.0,3.9234,3.9302,3.9234,3.9234,30800.0
2011-12-02 13:40:00,5.84,5.84,5.83,5.84,86800.0,3.9234,3.9234,3.9167,3.9234,86800.0
2011-12-02 13:45:00,5.84,5.84,5.83,5.84,78000.0,3.9234,3.9234,3.9167,3.9234,78000.0
2011-12-02 13:50:00,5.84,5.84,5.83,5.83,31200.0,3.9234,3.9234,3.9167,3.9167,31200.0
2011-12-02 13:55:00,5.83,5.83,5.83,5.83,80400.0,3.9167,3.9167,3.9167,3.9167,80400.0
2011-12-02 14:00:00,5.83,5.83,5.81,5.81,52800.0,3.9167,3.9167,3.9033,3.9033,52800.0
2011-12-02 14:05:00,5.81,5.82,5.81,5.82,182400.0,3.9033,3.91,3.9033,3.91,182400.0
2011-12-02 14:10:00,5.82,5.83,5.82,5.82,59600.0,3.91,3.9167,3.91,3.91,59600.0
2011-12-02 14:15:00,5.82,5.83,5.82,5.83,62000.0,3.91,3.9167,3.91,3.9167,62000.0
2011-12-02 14:20:00,5.83,5.84,5.83,5.83,50400.0,3.9167,3.9234,3.9167,3.9167,50400.0
2011-12-02 14:25:00,5.83,5.83,5.82,5.82,81600.0,3.9167,3.9167,3.91,3.91,81600.0
2011-12-02 14:30:00,5.82,5.82,5.82,5.82,55200.0,3.91,3.91,3.91,3.91,55200.0
2011-12-02 14:35:00,5.82,5.82,5.81,5.81,118800.0,3.91,3.91,3.9033,3.9033,118800.0
2011-12-02 14:40:00,5.81,5.82,5.81,5.81,46400.0,3.9033,3.91,3.9033,3.9033,46400.0
2011-12-02 14:45:00,5.81,5.82,5.81,5.82,43200.0,3.9033,3.91,3.9033,3.91,43200.0
2011-12-02 14:50:00,5.82,5.82,5.82,5.82,81600.0,3.91,3.91,3.91,3.91,81600.0
2011-12-02 14:55:00,5.83,5.83,5.82,5.82,184400.0,3.9167,3.9167,3.91,3.91,184400.0
2011-12-02 15:00:00,5.82,5.82,5.81,5.82,90400.0,3.91,3.91,3.9033,3.91,90400.0
2011-12-02 15:05:00,5.82,5.82,5.81,5.81,91200.0,3.91,3.91,3.9033,3.9033,91200.0
2011-12-02 15:10:00,5.81,5.81,5.8,5.81,199600.0,3.9033,3.9033,3.8966,3.9033,199600.0
2011-12-02 15:15:00,5.81,5.81,5.8,5.81,94400.0,3.9033,3.9033,3.8966,3.9033,94400.0
2011-12-02 15:20:00,5.81,5.81,5.81,5.81,193200.0,3.9033,3.9033,3.9033,3.9033,193200.0
2011-12-02 15:25:00,5.81,5.81,5.79,5.8,132000.0,3.9033,3.9033,3.8899,3.8966,132000.0
2011-12-02 15:30:00,5.8,5.8,5.8,5.8,102400.0,3.8966,3.8966,3.8966,3.8966,102400.0
2011-12-02 15:35:00,5.8,5.81,5.8,5.8,110800.0,3.8966,3.9033,3.8966,3.8966,110800.0
2011-12-02 15:40:00,5.8,5.81,5.8,5.8,174400.0,3.8966,3.9033,3.8966,3.8966,174400.0
2011-12-02 15:45:00,5.8,5.8,5.79,5.79,315600.0,3.8966,3.8966,3.8899,3.8899,315600.0
2011-12-02 15:50:00,5.79,5.8,5.78,5.79,277200.0,3.8899,3.8966,3.8831,3.8899,277200.0
2011-12-02 15:55:00,5.8,5.81,5.79,5.8,707200.0,3.8966,3.9033,3.8899,3.8966,707200.0
2011-12-05 09:30:00,5.86,5.86,5.8,5.82,222400.0,3.9369,3.9369,3.8966,3.91,222400.0
2011-12-05 09:35:00,5.82,5.82,5.8,5.8,63600.0,3.91,3.91,3.8966,3.8966,63600.0
2011-12-05 09:40:00,5.8,5.81,5.8,5.81,158000.0,3.8966,3.9033,3.8966,3.9033,158000.0
2011-12-05 09:45:00,5.81,5.82,5.81,5.82,47200.0,3.9033,3.91,3.9033,3.91,47200.0
2011-12-05 09:50:00,5.82,5.85,5.82,5.85,60000.0,3.91,3.9302,3.91,3.9302,60000.0
2011-12-05 09:55:00,5.85,5.86,5.85,5.86,63600.0,3.9302,3.9369,3.9302,3.9369,63600.0
2011-12-05 10:00:00,5.86,5.86,5.84,5.84,152000.0,3.9369,3.9369,3.9234,3.9234,152000.0
2011-12-05 10:05:00,5.85,5.85,5.84,5.84,57600.0,3.9302,3.9302,3.9234,3.9234,57600.0
2011-12-05 10:10:00,5.84,5.86,5.84,5.86,131600.0,3.9234,3.9369,3.9234,3.9369,131600.0
2011-12-05 10:15:00,5.86,5.86,5.84,5.84,114800.0,3.9369,3.9369,3.9234,3.9234,114800.0
2011-12-05 10:20:00,5.84,5.85,5.84,5.85,104800.0,3.9234,3.9302,3.9234,3.9302,104800.0
2011-12-05 10:25:00,5.85,5.86,5.85,5.86,60400.0,3.9302,3.9369,3.9302,3.9369,60400.0
2011-12-05 10:30:00,5.86,5.87,5.86,5.87,93600.0,3.9369,3.9436,3.9369,3.9436,93600.0
2011-12-05 10:35:00,5.87,5.87,5.86,5.87,60000.0,3.9436,3.9436,3.9369,3.9436,60000.0
2011-12-05 10:40:00,5.87,5.87,5.86,5.87,123200.0,3.9436,3.9436,3.9369,3.9436,123200.0
2011-12-05 10:45:00,5.87,5.88,5.87,5.88,68400.0,3.9436,3.9503,3.9436,3.9503,68400.0
2011-12-05 10:50:00,5.88,5.89,5.88,5.88,80400.0,3.9503,3.957,3.9503,3.9503,80400.0
2011-12-05 10:55:00,5.88,5.88,5.87,5.87,37200.0,3.9503,3.9503,3.9436,3.9436,37200.0
2011-12-05 11:00:00,5.87,5.87,5.86,5.86,55600.0,3.9436,3.9436,3.9369,3.9369,55600.0
2011-12-05 11:05:00,5.87,5.87,5.86,5.87,40400.0,3.9436,3.9436,3.9369,3.9436,40400.0
2011-12-05 11:10:00,5.86,5.87,5.86,5.86,78400.0,3.9369,3.9436,3.9369,3.9369,78400.0
2011-12-05 11:15:00,5.86,5.87,5.86,5.87,101200.0,3.9369,3.9436,3.9369,3.9436,101200.0
2011-12-05 11:20:00,5.87,5.87,5.85,5.86,85200.0,3.9436,3.9436,3.9302,3.9369,85200.0
2011-12-05 11:25:00,5.86,5.86,5.85,5.86,46400.0,3.9369,3.9369,3.9302,3.9369,46400.0
2011-12-05 11:30:00,5.86,5.86,5.85,5.86,89600.0,3.9369,3.9369,3.9302,3.9369,89600.0
2011-12-05 11:35:00,5.86,5.87,5.85,5.87,89200.0,3.9369,3.9436,3.9302,3.9436,89200.0
2011-12-05 11:40:00,5.87,5.87,5.87,5.87,65200.0,3.9436,3.9436,3.9436,3.9436,65200.0
2011-12-05 11:45:00,5.87,5.87,5.87,5.87,30000.0,3.9436,3.9436,3.9436,3.9436,30000.0
2011-12-05 11:50:00,5.87,5.87,5.87,5.87,71600.0,3.9436,3.9436,3.9436,3.9436,71600.0
2011-12-05 11:55:00,5.87,5.87,5.86,5.86,36000.0,3.9436,3.9436,3.9369,3.9369,36000.0
2011-12-05 12:00:00,5.86,5.87,5.86,5.86,90000.0,3.9369,3.9436,3.9369,3.9369,90000.0
2011-12-05 12:05:00,5.86,5.87,5.86,5.87,60800.0,3.9369,3.9436,3.9369,3.9436,60800.0
2011-12-05 12:10:00,5.87,5.87,5.87,5.87,32400.0,3.9436,3.9436,3.9436,3.9436,32400.0
2011-12-05 12:15:00,5.87,5.88,5.87,5.87,28400.0,3.9436,3.9503,3.9436,3.9436,28400.0
2011-12-05 12:20:00,5.88,5.88,5.87,5.88,29200.0,3.9503,3.9503,3.9436,3.9503,29200.0
2011-12-05 12:25:00,5.88,5.88,5.88,5.88,13600.0,3.9503,3.9503,3.9503,3.9503,13600.0
2011-12-05 12:30:00,5.88,5.89,5.88,5.89,36800.0,3.9503,3.957,3.9503,3.957,36800.0
2011-12-05 12:35:00,5.89,5.9,5.89,5.9,60800.0,3.957,3.9638,3.957,3.9638,60800.0
2011-12-05 12:40:00,5.9,5.9,5.89,5.9,26800.0,3.9638,3.9638,3.957,3.9638,26800.0
2011-12-05 12:45:00,5.9,5.9,5.9,5.9,53200.0,3.9638,3.9638,3.9638,3.9638,53200.0
2011-12-05 12:50:00,5.9,5.9,5.9,5.9,81600.0,3.9638,3.9638,3.9638,3.9638,81600.0
2011-12-05 12:55:00,5.9,5.91,5.9,5.91,45600.0,3.9638,3.9705,3.9638,3.9705,45600.0
2011-12-05 13:00:00,5.91,5.91,5.9,5.91,42400.0,3.9705,3.9705,3.9638,3.9705,42400.0
2011-12-05 13:05:00,5.9,5.91,5.9,5.91,46800.0,3.9638,3.9705,3.9638,3.9705,46800.0
2011-12-05 13:10:00,5.91,5.91,5.9,5.9,42400.0,3.9705,3.9705,3.9638,3.9638,42400.0
2011-12-05 13:15:00,5.9,5.9,5.9,5.9,63600.0,3.9638,3.9638,3.9638,3.9638,63600.0
2011-12-05 13:20:00,5.9,5.9,5.89,5.9,68000.0,3.9638,3.9638,3.957,3.9638,68000.0
2011-12-05 13:25:00,5.9,5.9,5.89,5.9,32800.0,3.9638,3.9638,3.957,3.9638,32800.0
2011-12-05 13:30:00,5.9,5.9,5.9,5.9,7200.0,3.9638,3.9638,3.9638,3.9638,7200.0
2011-12-05 13:35:00,5.9,5.9,5.9,5.9,118400.0,3.9638,3.9638,3.9638,3.9638,118400.0
2011-12-05 13:40:00,5.9,5.9,5.88,5.88,132800.0,3.9638,3.9638,3.9503,3.9503,132800.0
2011-12-05 13:45:00,5.88,5.88,5.87,5.87,121200.0,3.9503,3.9503,3.9436,3.9436,121200.0
2011-12-05 13:50:00,5.87,5.88,5.86,5.87,137600.0,3.9436,3.9503,3.9369,3.9436,137600.0
2011-12-05 13:55:00,5.87,5.89,5.86,5.88,124800.0,3.9436,3.957,3.9369,3.9503,124800.0
2011-12-05 14:00:00,5.89,5.89,5.87,5.88,125200.0,3.957,3.957,3.9436,3.9503,125200.0
2011-12-05 14:05:00,5.88,5.88,5.86,5.87,137200.0,3.9503,3.9503,3.9369,3.9436,137200.0
2011-12-05 14:10:00,5.87,5.88,5.87,5.88,137600.0,3.9436,3.9503,3.9436,3.9503,137600.0
2011-12-05 14:15:00,5.88,5.89,5.87,5.89,158000.0,3.9503,3.957,3.9436,3.957,158000.0
2011-12-05 14:20:00,5.89,5.9,5.89,5.89,86800.0,3.957,3.9638,3.957,3.957,86800.0
2011-12-05 14:25:00,5.89,5.9,5.88,5.9,134000.0,3.957,3.9638,3.9503,3.9638,134000.0
2011-12-05 14:30:00,5.9,5.9,5.89,5.89,109600.0,3.9638,3.9638,3.957,3.957,109600.0
2011-12-05 14:35:00,5.89,5.9,5.89,5.9,101200.0,3.957,3.9638,3.957,3.9638,101200.0
2011-12-05 14:40:00,5.9,5.9,5.9,5.9,116800.0,3.9638,3.9638,3.9638,3.9638,116800.0
2011-12-05 14:45:00,5.9,5.9,5.9,5.9,56800.0,3.9638,3.9638,3.9638,3.9638,56800.0
2011-12-05 14:50:00,5.9,5.9,5.89,5.89,121600.0,3.9638,3.9638,3.957,3.957,121600.0
2011-12-05 14:55:00,5.9,5.91,5.9,5.91,123200.0,3.9638,3.9705,3.9638,3.9705,123200.0
2011-12-05 15:00:00,5.9,5.9,5.9,5.9,99600.0,3.9638,3.9638,3.9638,3.9638,99600.0
2011-12-05 15:05:00,5.9,5.9,5.87,5.88,232800.0,3.9638,3.9638,3.9436,3.9503,232800.0
2011-12-05 15:10:00,5.88,5.88,5.87,5.87,92800.0,3.9503,3.9503,3.9436,3.9436,92800.0
2011-12-05 15:15:00,5.87,5.87,5.86,5.87,230400.0,3.9436,3.9436,3.9369,3.9436,230400.0
2011-12-05 15:20:00,5.87,5.89,5.87,5.88,155200.0,3.9436,3.957,3.9436,3.9503,155200.0
2011-12-05 15:25:00,5.88,5.89,5.88,5.88,232800.0,3.9503,3.957,3.9503,3.9503,232800.0
2011-12-05 15:30:00,5.88,5.9,5.88,5.89,265600.0,3.9503,3.9638,3.9503,3.957,265600.0
2011-12-05 15:35:00,5.89,5.9,5.89,5.89,224000.0,3.957,3.9638,3.957,3.957,224000.0
2011-12-05 15:40:00,5.9,5.91,5.88,5.9,336800.0,3.9638,3.9705,3.9503,3.9638,336800.0
2011-12-05 15:45:00,5.91,5.92,5.9,5.92,485600.0,3.9705,3.9772,3.9638,3.9772,485600.0
2011-12-05 15:50:00,5.92,5.92,5.9,5.92,513600.0,3.9772,3.9772,3.9638,3.9772,513600.0
2011-12-05 15:55:00,5.92,5.93,5.92,5.92,1246400.0,3.9772,3.9839,3.9772,3.9772,1246400.0
2011-12-06 09:30:00,5.88,5.89,5.86,5.87,195200.0,3.9503,3.957,3.9369,3.9436,195200.0
2011-12-06 09:35:00,5.86,5.89,5.86,5.86,75600.0,3.9369,3.957,3.9369,3.9369,75600.0
2011-12-06 09:40:00,5.86,5.86,5.85,5.85,35600.0,3.9369,3.9369,3.9302,3.9302,35600.0
2011-12-06 09:45:00,5.85,5.88,5.85,5.87,211600.0,3.9302,3.9503,3.9302,3.9436,211600.0
2011-12-06 09:50:00,5.88,5.9,5.87,5.89,440000.0,3.9503,3.9638,3.9436,3.957,440000.0
2011-12-06 09:55:00,5.89,5.91,5.89,5.89,173200.0,3.957,3.9705,3.957,3.957,173200.0
2011-12-06 10:00:00,5.89,5.9,5.87,5.87,315600.0,3.957,3.9638,3.9436,3.9436,315600.0
2011-12-06 10:05:00,5.87,5.87,5.86,5.86,132800.0,3.9436,3.9436,3.9369,3.9369,132800.0
2011-12-06 10:10:00,5.86,5.86,5.84,5.86,93200.0,3.9369,3.9369,3.9234,3.9369,93200.0
2011-12-06 10:15:00,5.86,5.87,5.86,5.86,84000.0,3.9369,3.9436,3.9369,3.9369,84000.0
2011-12-06 10:20:00,5.86,5.89,5.86,5.88,120800.0,3.9369,3.957,3.9369,3.9503,120800.0
2011-12-06 10:25:00,5.88,5.89,5.88,5.88,126000.0,3.9503,3.957,3.9503,3.9503,126000.0
2011-12-06 10:30:00,5.88,5.89,5.88,5.89,110800.0,3.9503,3.957,3.9503,3.957,110800.0
2011-12-06 10:35:00,5.88,5.89,5.88,5.89,100000.0,3.9503,3.957,3.9503,3.957,100000.0
2011-12-06 10:40:00,5.89,5.89,5.87,5.88,170800.0,3.957,3.957,3.9436,3.9503,170800.0
2011-12-06 10:45:00,5.88,5.89,5.88,5.88,114000.0,3.9503,3.957,3.9503,3.9503,114000.0
2011-12-06 10:50:00,5.88,5.89,5.88,5.88,59600.0,3.9503,3.957,3.9503,3.9503,59600.0
2011-12-06 10:55:00,5.88,5.88,5.86,5.87,56400.0,3.9503,3.9503,3.9369,3.9436,56400.0
2011-12-06 11:00:00,5.87,5.88,5.87,5.87,61200.0,3.9436,3.9503,3.9436,3.9436,61200.0
2011-12-06 11:05:00,5.87,5.88,5.87,5.87,60800.0,3.9436,3.9503,3.9436,3.9436,60800.0
2011-12-06 11:10:00,5.87,5.88,5.87,5.87,68000.0,3.9436,3.9503,3.9436,3.9436,68000.0
2011-12-06 11:15:00,5.87,5.87,5.86,5.86,33200.0,3.9436,3.9436,3.9369,3.9369,33200.0
2011-12-06 11:20:00,5.86,5.88,5.86,5.87,60000.0,3.9369,3.9503,3.9369,3.9436,60000.0
2011-12-06 11:25:00,5.87,5.88,5.86,5.86,54800.0,3.9436,3.9503,3.9369,3.9369,54800.0
2011-12-06 11:30:00,5.86,5.87,5.86,5.86,59200.0,3.9369,3.9436,3.9369,3.9369,59200.0
2011-12-06 11:35:00,5.85,5.85,5.85,5.85,98400.0,3.9302,3.9302,3.9302,3.9302,98400.0
2011-12-06 11:40:00,5.85,5.86,5.85,5.86,120800.0,3.9302,3.9369,3.9302,3.9369,120800.0
2011-12-06 11:45:00,5.86,5.86,5.85,5.86,160400.0,3.9369,3.9369,3.9302,3.9369,160400.0
2011-12-06 11:50:00,5.86,5.87,5.84,5.85,158000.0,3.9369,3.9436,3.9234,3.9302,158000.0
2011-12-06 11:55:00,5.85,5.88,5.84,5.87,551200.0,3.9302,3.9503,3.9234,3.9436,551200.0
2011-12-06 12:00:00,5.87,5.87,5.87,5.87,50400.0,3.9436,3.9436,3.9436,3.9436,50400.0
2011-12-06 12:05:00,5.87,5.88,5.87,5.88,64800.0,3.9436,3.9503,3.9436,3.9503,64800.0
2011-12-06 12:10:00,5.87,5.88,5.87,5.87,106800.0,3.9436,3.9503,3.9436,3.9436,106800.0
2011-12-06 12:15:00,5.87,5.87,5.86,5.86,36400.0,3.9436,3.9436,3.9369,3.9369,36400.0
2011-12-06 12:20:00,5.86,5.87,5.86,5.86,28000.0,3.9369,3.9436,3.9369,3.9369,28000.0
2011-12-06 12:25:00,5.86,5.86,5.86,5.86,26800.0,3.9369,3.9369,3.9369,3.9369,26800.0
2011-12-06 12:30:00,5.86,5.86,5.85,5.86,36000.0,3.9369,3.9369,3.9302,3.9369,36000.0
2011-12-06 12:35:00,5.86,5.86,5.86,5.86,37600.0,3.9369,3.9369,3.9369,3.9369,37600.0
2011-12-06 12:40:00,5.86,5.87,5.86,5.86,24000.0,3.9369,3.9436,3.9369,3.9369,24000.0
2011-12-06 12:45:00,5.86,5.86,5.86,5.86,16800.0,3.9369,3.9369,3.9369,3.9369,16800.0
2011-12-06 12:50:00,5.86,5.86,5.86,5.86,17600.0,3.9369,3.9369,3.9369,3.9369,17600.0
2011-12-06 12:55:00,5.86,5.86,5.86,5.86,19600.0,3.9369,3.9369,3.9369,3.9369,19600.0
2011-12-06 13:00:00,5.86,5.86,5.85,5.86,70400.0,3.9369,3.9369,3.9302,3.9369,70400.0
2011-12-06 13:05:00,5.86,5.86,5.86,5.86,26400.0,3.9369,3.9369,3.9369,3.9369,26400.0
2011-12-06 13:10:00,5.86,5.86,5.85,5.85,60400.0,3.9369,3.9369,3.9302,3.9302,60400.0
2011-12-06 13:15:00,5.85,5.86,5.85,5.86,52800.0,3.9302,3.9369,3.9302,3.9369,52800.0
2011-12-06 13:20:00,5.86,5.86,5.85,5.85,50400.0,3.9369,3.9369,3.9302,3.9302,50400.0
2011-12-06 13:25:00,5.85,5.85,5.85,5.85,27600.0,3.9302,3.9302,3.9302,3.9302,27600.0
2011-12-06 13:30:00,5.85,5.86,5.85,5.85,82400.0,3.9302,3.9369,3.9302,3.9302,82400.0
2011-12-06 13:35:00,5.85,5.85,5.85,5.85,38000.0,3.9302,3.9302,3.9302,3.9302,38000.0
2011-12-06 13:40:00,5.85,5.86,5.84,5.85,100800.0,3.9302,3.9369,3.9234,3.9302,100800.0
2011-12-06 13:45:00,5.85,5.85,5.84,5.84,20000.0,3.9302,3.9302,3.9234,3.9234,20000.0
2011-12-06 13:50:00,5.84,5.85,5.84,5.84,71600.0,3.9234,3.9302,3.9234,3.9234,71600.0
2011-12-06 13:55:00,5.84,5.85,5.84,5.84,76400.0,3.9234,3.9302,3.9234,3.9234,76400.0
2011-12-06 14:00:00,5.84,5.85,5.84,5.84,71600.0,3.9234,3.9302,3.9234,3.9234,71600.0
2011-12-06 14:05:00,5.84,5.85,5.84,5.85,45200.0,3.9234,3.9302,3.9234,3.9302,45200.0
2011-12-06 14:10:00,5.84,5.85,5.84,5.85,60800.0,3.9234,3.9302,3.9234,3.9302,60800.0
2011-12-06 14:15:00,5.85,5.85,5.85,5.85,38400.0,3.9302,3.9302,3.9302,3.9302,38400.0
2011-12-06 14:20:00,5.85,5.85,5.84,5.85,57200.0,3.9302,3.9302,3.9234,3.9302,57200.0
2011-12-06 14:25:00,5.84,5.85,5.84,5.84,74800.0,3.9234,3.9302,3.9234,3.9234,74800.0
2011-12-06 14:30:00,5.84,5.85,5.84,5.85,80800.0,3.9234,3.9302,3.9234,3.9302,80800.0
2011-12-06 14:35:00,5.85,5.86,5.84,5.86,111600.0,3.9302,3.9369,3.9234,3.9369,111600.0
2011-12-06 14:40:00,5.86,5.87,5.86,5.87,89600.0,3.9369,3.9436,3.9369,3.9436,89600.0
2011-12-06 14:45:00,5.87,5.87,5.86,5.87,58800.0,3.9436,3.9436,3.9369,3.9436,58800.0
2011-12-06 14:50:00,5.87,5.88,5.87,5.88,62000.0,3.9436,3.9503,3.9436,3.9503,62000.0
2011-12-06 14:55:00,5.88,5.88,5.87,5.87,51600.0,3.9503,3.9503,3.9436,3.9436,51600.0
2011-12-06 15:00:00,5.87,5.87,5.86,5.86,172000.0,3.9436,3.9436,3.9369,3.9369,172000.0
2011-12-06 15:05:00,5.86,5.87,5.86,5.86,55600.0,3.9369,3.9436,3.9369,3.9369,55600.0
2011-12-06 15:10:00,5.86,5.87,5.86,5.87,132000.0,3.9369,3.9436,3.9369,3.9436,132000.0
2011-12-06 15:15:00,5.87,5.87,5.86,5.87,101200.0,3.9436,3.9436,3.9369,3.9436,101200.0
2011-12-06 15:20:00,5.86,5.87,5.86,5.86,54400.0,3.9369,3.9436,3.9369,3.9369,54400.0
2011-12-06 15:25:00,5.86,5.87,5.85,5.85,230400.0,3.9369,3.9436,3.9302,3.9302,230400.0
2011-12-06 15:30:00,5.85,5.86,5.85,5.85,126800.0,3.9302,3.9369,3.9302,3.9302,126800.0
2011-12-06 15:35:00,5.86,5.86,5.85,5.86,150000.0,3.9369,3.9369,3.9302,3.9369,150000.0
2011-12-06 15:40:00,5.86,5.86,5.85,5.85,144800.0,3.9369,3.9369,3.9302,3.9302,144800.0
2011-12-06 15:45:00,5.85,5.85,5.84,5.85,180000.0,3.9302,3.9302,3.9234,3.9302,180000.0
2011-12-06 15:50:00,5.85,5.85,5.84,5.84,330800.0,3.9302,3.9302,3.9234,3.9234,330800.0
2011-12-06 15:55:00,5.84,5.84,5.83,5.84,547200.0,3.9234,3.9234,3.9167,3.9234,547200.0
2011-12-07 09:30:00,5.81,5.84,5.78,5.82,136400.0,3.9033,3.9234,3.8831,3.91,136400.0
2011-12-07 09:35:00,5.82,5.83,5.79,5.81,174800.0,3.91,3.9167,3.8899,3.9033,174800.0
2011-12-07 09:40:00,5.81,5.83,5.8,5.82,85600.0,3.9033,3.9167,3.8966,3.91,85600.0
2011-12-07 09:45:00,5.83,5.83,5.8,5.82,108000.0,3.9167,3.9167,3.8966,3.91,108000.0
2011-12-07 09:50:00,5.82,5.82,5.81,5.81,40400.0,3.91,3.91,3.9033,3.9033,40400.0
2011-12-07 09:55:00,5.81,5.82,5.8,5.82,76400.0,3.9033,3.91,3.8966,3.91,76400.0
2011-12-07 10:00:00,5.82,5.83,5.82,5.82,46000.0,3.91,3.9167,3.91,3.91,46000.0
2011-12-07 10:05:00,5.82,5.83,5.81,5.82,372800.0,3.91,3.9167,3.9033,3.91,372800.0
2011-12-07 10:10:00,5.82,5.83,5.82,5.83,154800.0,3.91,3.9167,3.91,3.9167,154800.0
2011-12-07 10:15:00,5.83,5.84,5.82,5.82,66000.0,3.9167,3.9234,3.91,3.91,66000.0
2011-12-07 10:20:00,5.82,5.82,5.82,5.82,134800.0,3.91,3.91,3.91,3.91,134800.0
2011-12-07 10:25:00,5.82,5.83,5.8,5.83,174000.0,3.91,3.9167,3.8966,3.9167,174000.0
2011-12-07 10:30:00,5.82,5.82,5.81,5.82,66400.0,3.91,3.91,3.9033,3.91,66400.0
2011-12-07 10:35:00,5.82,5.84,5.82,5.84,208000.0,3.91,3.9234,3.91,3.9234,208000.0
2011-12-07 10:40:00,5.84,5.87,5.84,5.86,104400.0,3.9234,3.9436,3.9234,3.9369,104400.0
2011-12-07 10:45:00,5.86,5.88,5.86,5.88,234800.0,3.9369,3.9503,3.9369,3.9503,234800.0
2011-12-07 10:50:00,5.88,5.88,5.87,5.87,303200.0,3.9503,3.9503,3.9436,3.9436,303200.0
2011-12-07 10:55:00,5.87,5.89,5.86,5.89,389200.0,3.9436,3.957,3.9369,3.957,389200.0
2011-12-07 11:00:00,5.89,5.91,5.89,5.91,412400.0,3.957,3.9705,3.957,3.9705,412400.0
2011-12-07 11:05:00,5.91,5.93,5.9,5.92,386400.0,3.9705,3.9839,3.9638,3.9772,386400.0
2011-12-07 11:10:00,5.92,5.92,5.9,5.92,354800.0,3.9772,3.9772,3.9638,3.9772,354800.0
2011-12-07 11:15:00,5.92,5.94,5.91,5.94,214400.0,3.9772,3.9906,3.9705,3.9906,214400.0
2011-12-07 11:20:00,5.94,5.95,5.93,5.95,196000.0,3.9906,3.9973,3.9839,3.9973,196000.0
2011-12-07 11:25:00,5.95,5.96,5.93,5.95,255200.0,3.9973,4.0041,3.9839,3.9973,255200.0
2011-12-07 11:30:00,5.95,5.96,5.93,5.95,252000.0,3.9973,4.0041,3.9839,3.9973,252000.0
2011-12-07 11:35:00,5.95,5.96,5.95,5.95,89600.0,3.9973,4.0041,3.9973,3.9973,89600.0
2011-12-07 11:40:00,5.95,5.96,5.95,5.95,134400.0,3.9973,4.0041,3.9973,3.9973,134400.0
2011-12-07 11:45:00,5.95,5.95,5.93,5.94,121600.0,3.9973,3.9973,3.9839,3.9906,121600.0
2011-12-07 11:50:00,5.94,5.95,5.94,5.94,245600.0,3.9906,3.9973,3.9906,3.9906,245600.0
2011-12-07 11:55:00,5.94,5.97,5.94,5.97,147600.0,3.9906,4.0108,3.9906,4.0108,147600.0
2011-12-07 12:00:00,5.97,5.97,5.95,5.96,78400.0,4.0108,4.0108,3.9973,4.0041,78400.0
2011-12-07 12:05:00,5.96,5.97,5.95,5.96,115200.0,4.0041,4.0108,3.9973,4.0041,115200.0
2011-12-07 12:10:00,5.96,5.96,5.96,5.96,61200.0,4.0041,4.0041,4.0041,4.0041,61200.0
2011-12-07 12:15:00,5.96,5.97,5.96,5.96,63600.0,4.0041,4.0108,4.0041,4.0041,63600.0
2011-12-07 12:20:00,5.96,5.97,5.96,5.97,128400.0,4.0041,4.0108,4.0041,4.0108,128400.0
2011-12-07 12:25:00,5.97,5.98,5.97,5.97,153600.0,4.0108,4.0175,4.0108,4.0108,153600.0
2011-12-07 12:30:00,5.97,5.98,5.96,5.96,132000.0,4.0108,4.0175,4.0041,4.0041,132000.0
2011-12-07 12:35:00,5.96,5.97,5.96,5.97,134400.0,4.0041,4.0108,4.0041,4.0108,134400.0
2011-12-07 12:40:00,5.98,5.99,5.97,5.99,108800.0,4.0175,4.0242,4.0108,4.0242,108800.0
2011-12-07 12:45:00,5.99,5.99,5.98,5.98,103600.0,4.0242,4.0242,4.0175,4.0175,103600.0
2011-12-07 12:50:00,5.98,5.98,5.95,5.96,353200.0,4.0175,4.0175,3.9973,4.0041,353200.0
2011-12-07 12:55:00,5.96,5.96,5.95,5.96,62400.0,4.0041,4.0041,3.9973,4.0041,62400.0
2011-12-07 13:00:00,5.96,5.96,5.96,5.96,36400.0,4.0041,4.0041,4.0041,4.0041,36400.0
2011-12-07 13:05:00,5.96,5.96,5.95,5.95,29200.0,4.0041,4.0041,3.9973,3.9973,29200.0
2011-12-07 13:10:00,5.95,5.95,5.94,5.94,82400.0,3.9973,3.9973,3.9906,3.9906,82400.0
2011-12-07 13:15:00,5.94,5.94,5.94,5.94,100000.0,3.9906,3.9906,3.9906,3.9906,100000.0
2011-12-07 13:20:00,5.94,5.94,5.93,5.94,129600.0,3.9906,3.9906,3.9839,3.9906,129600.0
2011-12-07 13:25:00,5.94,5.95,5.94,5.94,158400.0,3.9906,3.9973,3.9906,3.9906,158400.0
2011-12-07 13:30:00,5.94,5.95,5.94,5.94,118800.0,3.9906,3.9973,3.9906,3.9906,118800.0
2011-12-07 13:35:00,5.94,5.94,5.93,5.94,81600.0,3.9906,3.9906,3.9839,3.9906,81600.0
2011-12-07 13:40:00,5.94,5.94,5.93,5.93,74800.0,3.9906,3.9906,3.9839,3.9839,74800.0
2011-12-07 13:45:00,5.93,5.93,5.92,5.93,216800.0,3.9839,3.9839,3.9772,3.9839,216800.0
2011-12-07 13:50:00,5.93,5.94,5.93,5.93,109600.0,3.9839,3.9906,3.9839,3.9839,109600.0
2011-12-07 13:55:00,5.93,5.93,5.93,5.93,53200.0,3.9839,3.9839,3.9839,3.9839,53200.0
2011-12-07 14:00:00,5.93,5.93,5.92,5.92,157600.0,3.9839,3.9839,3.9772,3.9772,157600.0
2011-12-07 14:05:00,5.92,5.93,5.92,5.92,106800.0,3.9772,3.9839,3.9772,3.9772,106800.0
2011-12-07 14:10:00,5.92,5.93,5.91,5.91,203600.0,3.9772,3.9839,3.9705,3.9705,203600.0
2011-12-07 14:15:00,5.92,5.92,5.9,5.9,180400.0,3.9772,3.9772,3.9638,3.9638,180400.0
2011-12-07 14:20:00,5.9,5.92,5.9,5.92,87600.0,3.9638,3.9772,3.9638,3.9772,87600.0
2011-12-07 14:25:00,5.92,5.92,5.91,5.91,57600.0,3.9772,3.9772,3.9705,3.9705,57600.0
2011-12-07 14:30:00,5.91,5.92,5.91,5.92,182800.0,3.9705,3.9772,3.9705,3.9772,182800.0
2011-12-07 14:35:00,5.92,5.93,5.91,5.92,197200.0,3.9772,3.9839,3.9705,3.9772,197200.0
2011-12-07 14:40:00,5.92,5.93,5.91,5.91,79200.0,3.9772,3.9839,3.9705,3.9705,79200.0
2011-12-07 14:45:00,5.91,5.92,5.9,5.91,121600.0,3.9705,3.9772,3.9638,3.9705,121600.0
2011-12-07 14:50:00,5.92,5.92,5.91,5.92,62800.0,3.9772,3.9772,3.9705,3.9772,62800.0
2011-12-07 14:55:00,5.92,5.92,5.91,5.92,67200.0,3.9772,3.9772,3.9705,3.9772,67200.0
2011-12-07 15:00:00,5.92,5.93,5.92,5.92,142000.0,3.9772,3.9839,3.9772,3.9772,142000.0
2011-12-07 15:05:00,5.92,5.93,5.92,5.92,64400.0,3.9772,3.9839,3.9772,3.9772,64400.0
2011-12-07 15:10:00,5.92,5.92,5.91,5.92,68800.0,3.9772,3.9772,3.9705,3.9772,68800.0
2011-12-07 15:15:00,5.91,5.93,5.91,5.92,306400.0,3.9705,3.9839,3.9705,3.9772,306400.0
2011-12-07 15:20:00,5.92,5.93,5.92,5.92,172800.0,3.9772,3.9839,3.9772,3.9772,172800.0
2011-12-07 15:25:00,5.92,5.93,5.92,5.93,103200.0,3.9772,3.9839,3.9772,3.9839,103200.0
2011-12-07 15:30:00,5.93,5.93,5.91,5.92,189200.0,3.9839,3.9839,3.9705,3.9772,189200.0
2011-12-07 15:35:00,5.93,5.95,5.92,5.95,275600.0,3.9839,3.9973,3.9772,3.9973,275600.0
2011-12-07 15:40:00,5.95,5.97,5.95,5.95,528400.0,3.9973,4.0108,3.9973,3.9973,528400.0
2011-12-07 15:45:00,5.95,5.96,5.94,5.95,291200.0,3.9973,4.0041,3.9906,3.9973,291200.0
2011-12-07 15:50:00,5.95,5.96,5.94,5.95,332800.0,3.9973,4.0041,3.9906,3.9973,332800.0
2011-12-07 15:55:00,5.95,5.95,5.92,5.93,1287600.0,3.9973,3.9973,3.9772,3.9839,1287600.0
2011-12-08 09:30:00,5.89,5.9,5.87,5.89,142800.0,3.957,3.9638,3.9436,3.957,142800.0
2011-12-08 09:35:00,5.89,5.94,5.89,5.94,114000.0,3.957,3.9906,3.957,3.9906,114000.0
2011-12-08 09:40:00,5.94,5.95,5.92,5.92,130800.0,3.9906,3.9973,3.9772,3.9772,130800.0
2011-12-08 09:45:00,5.92,5.93,5.92,5.93,135600.0,3.9772,3.9839,3.9772,3.9839,135600.0
2011-12-08 09:50:00,5.93,5.95,5.92,5.92,148000.0,3.9839,3.9973,3.9772,3.9772,148000.0
2011-12-08 09:55:00,5.92,5.94,5.92,5.94,62000.0,3.9772,3.9906,3.9772,3.9906,62000.0
2011-12-08 10:00:00,5.93,5.96,5.92,5.92,152800.0,3.9839,4.0041,3.9772,3.9772,152800.0
2011-12-08 10:05:00,5.92,5.93,5.92,5.92,138400.0,3.9772,3.9839,3.9772,3.9772,138400.0
2011-12-08 10:10:00,5.92,5.95,5.92,5.95,136000.0,3.9772,3.9973,3.9772,3.9973,136000.0
2011-12-08 10:15:00,5.95,5.96,5.92,5.92,131600.0,3.9973,4.0041,3.9772,3.9772,131600.0
2011-12-08 10:20:00,5.92,5.92,5.91,5.91,98400.0,3.9772,3.9772,3.9705,3.9705,98400.0
2011-12-08 10:25:00,5.91,5.92,5.91,5.92,157200.0,3.9705,3.9772,3.9705,3.9772,157200.0
2011-12-08 10:30:00,5.92,5.95,5.92,5.95,125600.0,3.9772,3.9973,3.9772,3.9973,125600.0
2011-12-08 10:35:00,5.95,5.95,5.92,5.92,121600.0,3.9973,3.9973,3.9772,3.9772,121600.0
2011-12-08 10:40:00,5.92,5.92,5.91,5.92,124400.0,3.9772,3.9772,3.9705,3.9772,124400.0
2011-12-08 10:45:00,5.92,5.93,5.91,5.91,228400.0,3.9772,3.9839,3.9705,3.9705,228400.0
2011-12-08 10:50:00,5.91,5.92,5.91,5.91,78000.0,3.9705,3.9772,3.9705,3.9705,78000.0
2011-12-08 10:55:00,5.91,5.92,5.9,5.9,62800.0,3.9705,3.9772,3.9638,3.9638,62800.0
2011-12-08 11:00:00,5.9,5.92,5.9,5.91,115600.0,3.9638,3.9772,3.9638,3.9705,115600.0
2011-12-08 11:05:00,5.91,5.92,5.9,5.9,241600.0,3.9705,3.9772,3.9638,3.9638,241600.0
2011-12-08 11:10:00,5.9,5.91,5.89,5.9,100000.0,3.9638,3.9705,3.957,3.9638,100000.0
2011-12-08 11:15:00,5.9,5.92,5.9,5.92,79600.0,3.9638,3.9772,3.9638,3.9772,79600.0
2011-12-08 11:20:00,5.92,5.93,5.92,5.93,77200.0,3.9772,3.9839,3.9772,3.9839,77200.0
2011-12-08 11:25:00,5.93,5.93,5.92,5.92,136400.0,3.9839,3.9839,3.9772,3.9772,136400.0
2011-12-08 11:30:00,5.93,5.93,5.92,5.93,99600.0,3.9839,3.9839,3.9772,3.9839,99600.0
2011-12-08 11:35:00,5.93,5.93,5.91,5.92,108800.0,3.9839,3.9839,3.9705,3.9772,108800.0
2011-12-08 11:40:00,5.92,5.92,5.92,5.92,72000.0,3.9772,3.9772,3.9772,3.9772,72000.0
2011-12-08 11:45:00,5.92,5.93,5.92,5.92,348800.0,3.9772,3.9839,3.9772,3.9772,348800.0
2011-12-08 11:50:00,5.92,5.92,5.91,5.91,336000.0,3.9772,3.9772,3.9705,3.9705,336000.0
2011-12-08 11:55:00,5.91,5.92,5.91,5.92,157600.0,3.9705,3.9772,3.9705,3.9772,157600.0
2011-12-08 12:00:00,5.92,5.93,5.92,5.93,108400.0,3.9772,3.9839,3.9772,3.9839,108400.0
2011-12-08 12:05:00,5.93,5.95,5.93,5.94,125600.0,3.9839,3.9973,3.9839,3.9906,125600.0
2011-12-08 12:10:00,5.94,5.94,5.93,5.94,122800.0,3.9906,3.9906,3.9839,3.9906,122800.0
2011-12-08 12:15:00,5.94,5.95,5.94,5.94,78800.0,3.9906,3.9973,3.9906,3.9906,78800.0
2011-12-08 12:20:00,5.94,5.94,5.94,5.94,88000.0,3.9906,3.9906,3.9906,3.9906,88000.0
2011-12-08 12:25:00,5.94,5.94,5.92,5.92,148800.0,3.9906,3.9906,3.9772,3.9772,148800.0
2011-12-08 12:30:00,5.92,5.93,5.92,5.93,117600.0,3.9772,3.9839,3.9772,3.9839,117600.0
2011-12-08 12:35:00,5.92,5.93,5.91,5.91,100000.0,3.9772,3.9839,3.9705,3.9705,100000.0
2011-12-08 12:40:00,5.91,5.92,5.91,5.92,62800.0,3.9705,3.9772,3.9705,3.9772,62800.0
2011-12-08 12:45:00,5.92,5.93,5.92,5.93,32000.0,3.9772,3.9839,3.9772,3.9839,32000.0
2011-12-08 12:50:00,5.93,5.93,5.91,5.91,177600.0,3.9839,3.9839,3.9705,3.9705,177600.0
2011-12-08 12:55:00,5.91,5.91,5.9,5.9,55600.0,3.9705,3.9705,3.9638,3.9638,55600.0
2011-12-08 13:00:00,5.9,5.91,5.89,5.89,107600.0,3.9638,3.9705,3.957,3.957,107600.0
2011-12-08 13:05:00,5.89,5.89,5.87,5.87,105600.0,3.957,3.957,3.9436,3.9436,105600.0
2011-12-08 13:10:00,5.87,5.87,5.86,5.86,128800.0,3.9436,3.9436,3.9369,3.9369,128800.0
2011-12-08 13:15:00,5.86,5.88,5.85,5.88,116800.0,3.9369,3.9503,3.9302,3.9503,116800.0
2011-12-08 13:20:00,5.87,5.87,5.86,5.87,45200.0,3.9436,3.9436,3.9369,3.9436,45200.0
2011-12-08 13:25:00,5.87,5.89,5.87,5.88,47200.0,3.9436,3.957,3.9436,3.9503,47200.0
2011-12-08 13:30:00,5.88,5.88,5.87,5.88,108000.0,3.9503,3.9503,3.9436,3.9503,108000.0
2011-12-08 13:35:00,5.88,5.9,5.88,5.9,84400.0,3.9503,3.9638,3.9503,3.9638,84400.0
2011-12-08 13:40:00,5.9,5.92,5.9,5.92,117600.0,3.9638,3.9772,3.9638,3.9772,117600.0
2011-12-08 13:45:00,5.92,5.92,5.9,5.91,132800.0,3.9772,3.9772,3.9638,3.9705,132800.0
2011-12-08 13:50:00,5.91,5.91,5.91,5.91,34800.0,3.9705,3.9705,3.9705,3.9705,34800.0
2011-12-08 13:55:00,5.91,5.93,5.91,5.92,59200.0,3.9705,3.9839,3.9705,3.9772,59200.0
2011-12-08 14:00:00,5.92,5.93,5.92,5.92,148800.0,3.9772,3.9839,3.9772,3.9772,148800.0
2011-12-08 14:05:00,5.92,5.93,5.92,5.93,134000.0,3.9772,3.9839,3.9772,3.9839,134000.0
2011-12-08 14:10:00,5.93,5.93,5.92,5.93,183200.0,3.9839,3.9839,3.9772,3.9839,183200.0
2011-12-08 14:15:00,5.93,5.93,5.92,5.93,138800.0,3.9839,3.9839,3.9772,3.9839,138800.0
2011-12-08 14:20:00,5.93,5.93,5.92,5.93,148800.0,3.9839,3.9839,3.9772,3.9839,148800.0
2011-12-08 14:25:00,5.93,5.93,5.92,5.92,71200.0,3.9839,3.9839,3.9772,3.9772,71200.0
2011-12-08 14:30:00,5.92,5.93,5.91,5.93,56000.0,3.9772,3.9839,3.9705,3.9839,56000.0
2011-12-08 14:35:00,5.93,5.93,5.92,5.92,121600.0,3.9839,3.9839,3.9772,3.9772,121600.0
2011-12-08 14:40:00,5.92,5.92,5.91,5.91,130000.0,3.9772,3.9772,3.9705,3.9705,130000.0
2011-12-08 14:45:00,5.91,5.92,5.91,5.92,59200.0,3.9705,3.9772,3.9705,3.9772,59200.0
2011-12-08 14:50:00,5.92,5.92,5.91,5.91,89200.0,3.9772,3.9772,3.9705,3.9705,89200.0
2011-12-08 14:55:00,5.91,5.92,5.91,5.92,116400.0,3.9705,3.9772,3.9705,3.9772,116400.0
2011-12-08 15:00:00,5.92,5.92,5.91,5.91,159600.0,3.9772,3.9772,3.9705,3.9705,159600.0
2011-12-08 15:05:00,5.91,5.92,5.91,5.91,107600.0,3.9705,3.9772,3.9705,3.9705,107600.0
2011-12-08 15:10:00,5.91,5.93,5.91,5.93,120000.0,3.9705,3.9839,3.9705,3.9839,120000.0
2011-12-08 15:15:00,5.93,5.94,5.93,5.94,344400.0,3.9839,3.9906,3.9839,3.9906,344400.0
2011-12-08 15:20:00,5.94,5.94,5.92,5.92,238000.0,3.9906,3.9906,3.9772,3.9772,238000.0
2011-12-08 15:25:00,5.92,5.94,5.92,5.93,302000.0,3.9772,3.9906,3.9772,3.9839,302000.0
2011-12-08 15:30:00,5.93,5.94,5.92,5.93,668400.0,3.9839,3.9906,3.9772,3.9839,668400.0
2011-12-08 15:35:00,5.93,5.94,5.92,5.92,214400.0,3.9839,3.9906,3.9772,3.9772,214400.0
2011-12-08 15:40:00,5.92,5.93,5.9,5.91,233600.0,3.9772,3.9839,3.9638,3.9705,233600.0
2011-12-08 15:45:00,5.91,5.91,5.89,5.9,313200.0,3.9705,3.9705,3.957,3.9638,313200.0
2011-12-08 15:50:00,5.9,5.9,5.89,5.89,308800.0,3.9638,3.9638,3.957,3.957,308800.0
2011-12-08 15:55:00,5.89,5.9,5.88,5.9,767200.0,3.957,3.9638,3.9503,3.9638,767200.0
2011-12-09 09:30:00,5.9,5.94,5.9,5.93,160800.0,3.9638,3.9906,3.9638,3.9839,160800.0
2011-12-09 09:35:00,5.93,5.94,5.91,5.93,259200.0,3.9839,3.9906,3.9705,3.9839,259200.0
2011-12-09 09:40:00,5.93,5.93,5.9,5.91,149600.0,3.9839,3.9839,3.9638,3.9705,149600.0
2011-12-09 09:45:00,5.91,5.93,5.91,5.93,112800.0,3.9705,3.9839,3.9705,3.9839,112800.0
2011-12-09 09:50:00,5.93,5.94,5.93,5.93,137600.0,3.9839,3.9906,3.9839,3.9839,137600.0
2011-12-09 09:55:00,5.94,5.98,5.94,5.95,318800.0,3.9906,4.0175,3.9906,3.9973,318800.0
2011-12-09 10:00:00,5.95,5.99,5.94,5.99,316800.0,3.9973,4.0242,3.9906,4.0242,316800.0
2011-12-09 10:05:00,5.99,6.01,5.99,5.99,247600.0,4.0242,4.0377,4.0242,4.0242,247600.0
2011-12-09 10:10:00,6.0,6.01,5.99,5.99,220400.0,4.0309,4.0377,4.0242,4.0242,220400.0
2011-12-09 10:15:00,5.99,6.0,5.96,5.96,195600.0,4.0242,4.0309,4.0041,4.0041,195600.0
2011-12-09 10:20:00,5.96,5.97,5.96,5.97,108400.0,4.0041,4.0108,4.0041,4.0108,108400.0
2011-12-09 10:25:00,5.97,5.97,5.96,5.97,206000.0,4.0108,4.0108,4.0041,4.0108,206000.0
2011-12-09 10:30:00,5.97,5.97,5.96,5.97,156000.0,4.0108,4.0108,4.0041,4.0108,156000.0
2011-12-09 10:35:00,5.97,5.98,5.96,5.96,102800.0,4.0108,4.0175,4.0041,4.0041,102800.0
2011-12-09 10:40:00,5.96,5.97,5.95,5.96,108400.0,4.0041,4.0108,3.9973,4.0041,108400.0
2011-12-09 10:45:00,5.96,5.98,5.96,5.98,162000.0,4.0041,4.0175,4.0041,4.0175,162000.0
2011-12-09 10:50:00,5.98,5.99,5.96,5.98,144000.0,4.0175,4.0242,4.0041,4.0175,144000.0
2011-12-09 10:55:00,5.98,5.99,5.98,5.99,88800.0,4.0175,4.0242,4.0175,4.0242,88800.0
2011-12-09 11:00:00,5.99,6.01,5.99,6.0,121600.0,4.0242,4.0377,4.0242,4.0309,121600.0
2011-12-09 11:05:00,6.0,6.0,6.0,6.0,70000.0,4.0309,4.0309,4.0309,4.0309,70000.0
2011-12-09 11:10:00,6.0,6.01,5.99,5.99,150800.0,4.0309,4.0377,4.0242,4.0242,150800.0
2011-12-09 11:15:00,6.0,6.01,6.0,6.01,174400.0,4.0309,4.0377,4.0309,4.0377,174400.0
2011-12-09 11:20:00,6.01,6.02,6.01,6.02,112000.0,4.0377,4.0444,4.0377,4.0444,112000.0
2011-12-09 11:25:00,6.01,6.02,6.01,6.01,105200.0,4.0377,4.0444,4.0377,4.0377,105200.0
2011-12-09 11:30:00,6.01,6.03,6.01,6.02,118400.0,4.0377,4.0511,4.0377,4.0444,118400.0
2011-12-09 11:35:00,6.02,6.03,6.02,6.03,64000.0,4.0444,4.0511,4.0444,4.0511,64000.0
2011-12-09 11:40:00,6.03,6.04,6.02,6.03,100400.0,4.0511,4.0578,4.0444,4.0511,100400.0
2011-12-09 11:45:00,6.03,6.04,6.02,6.02,121600.0,4.0511,4.0578,4.0444,4.0444,121600.0
2011-12-09 11:50:00,6.02,6.03,6.02,6.02,45600.0,4.0444,4.0511,4.0444,4.0444,45600.0
2011-12-09 11:55:00,6.02,6.03,6.02,6.02,52800.0,4.0444,4.0511,4.0444,4.0444,52800.0
2011-12-09 12:00:00,6.02,6.02,6.01,6.02,41200.0,4.0444,4.0444,4.0377,4.0444,41200.0
2011-12-09 12:05:00,6.02,6.02,6.01,6.02,63600.0,4.0444,4.0444,4.0377,4.0444,63600.0
2011-12-09 12:10:00,6.02,6.02,6.02,6.02,93200.0,4.0444,4.0444,4.0444,4.0444,93200.0
2011-12-09 12:15:00,6.02,6.02,6.02,6.02,95600.0,4.0444,4.0444,4.0444,4.0444,95600.0
2011-12-09 12:20:00,6.02,6.02,6.01,6.02,72400.0,4.0444,4.0444,4.0377,4.0444,72400.0
2011-12-09 12:25:00,6.02,6.02,6.01,6.01,102800.0,4.0444,4.0444,4.0377,4.0377,102800.0
2011-12-09 12:30:00,6.01,6.01,6.01,6.01,83600.0,4.0377,4.0377,4.0377,4.0377,83600.0
2011-12-09 12:35:00,6.01,6.01,6.01,6.01,64400.0,4.0377,4.0377,4.0377,4.0377,64400.0
2011-12-09 12:40:00,6.01,6.02,6.0,6.01,116800.0,4.0377,4.0444,4.0309,4.0377,116800.0
2011-12-09 12:45:00,6.02,6.02,6.02,6.02,242400.0,4.0444,4.0444,4.0444,4.0444,242400.0
2011-12-09 12:50:00,6.01,6.03,6.01,6.03,116000.0,4.0377,4.0511,4.0377,4.0511,116000.0
2011-12-09 12:55:00,6.03,6.04,6.02,6.04,102400.0,4.0511,4.0578,4.0444,4.0578,102400.0
2011-12-09 13:00:00,6.04,6.05,6.04,6.04,66000.0,4.0578,4.0645,4.0578,4.0578,66000.0
2011-12-09 13:05:00,6.04,6.04,6.03,6.04,68800.0,4.0578,4.0578,4.0511,4.0578,68800.0
2011-12-09 13:10:00,6.04,6.05,6.04,6.04,193200.0,4.0578,4.0645,4.0578,4.0578,193200.0
2011-12-09 13:15:00,6.04,6.05,6.04,6.05,51200.0,4.0578,4.0645,4.0578,4.0645,51200.0
2011-12-09 13:20:00,6.05,6.05,6.05,6.05,72000.0,4.0645,4.0645,4.0645,4.0645,72000.0
2011-12-09 13:25:00,6.05,6.06,6.05,6.06,114800.0,4.0645,4.0712,4.0645,4.0712,114800.0
2011-12-09 13:30:00,6.06,6.06,6.05,6.06,108000.0,4.0712,4.0712,4.0645,4.0712,108000.0
2011-12-09 13:35:00,6.05,6.06,6.04,6.04,54000.0,4.0645,4.0712,4.0578,4.0578,54000.0
2011-12-09 13:40:00,6.04,6.04,6.03,6.04,166800.0,4.0578,4.0578,4.0511,4.0578,166800.0
2011-12-09 13:45:00,6.04,6.04,6.02,6.02,200400.0,4.0578,4.0578,4.0444,4.0444,200400.0
2011-12-09 13:50:00,6.02,6.02,6.01,6.01,64800.0,4.0444,4.0444,4.0377,4.0377,64800.0
2011-12-09 13:55:00,6.01,6.02,6.01,6.01,76800.0,4.0377,4.0444,4.0377,4.0377,76800.0
2011-12-09 14:00:00,6.01,6.02,6.01,6.02,76800.0,4.0377,4.0444,4.0377,4.0444,76800.0
2011-12-09 14:05:00,6.02,6.02,6.01,6.01,49200.0,4.0444,4.0444,4.0377,4.0377,49200.0
2011-12-09 14:10:00,6.02,6.02,6.01,6.02,54800.0,4.0444,4.0444,4.0377,4.0444,54800.0
2011-12-09 14:15:00,6.02,6.02,6.02,6.02,29600.0,4.0444,4.0444,4.0444,4.0444,29600.0
2011-12-09 14:20:00,6.02,6.03,6.02,6.03,149200.0,4.0444,4.0511,4.0444,4.0511,149200.0
2011-12-09 14:25:00,6.02,6.04,6.02,6.03,132800.0,4.0444,4.0578,4.0444,4.0511,132800.0
2011-12-09 14:30:00,6.03,6.04,6.03,6.04,108000.0,4.0511,4.0578,4.0511,4.0578,108000.0
2011-12-09 14:35:00,6.04,6.04,6.04,6.04,114800.0,4.0578,4.0578,4.0578,4.0578,114800.0
2011-12-09 14:40:00,6.04,6.04,6.04,6.04,51600.0,4.0578,4.0578,4.0578,4.0578,51600.0
2011-12-09 14:45:00,6.04,6.05,6.04,6.05,94800.0,4.0578,4.0645,4.0578,4.0645,94800.0
2011-12-09 14:50:00,6.05,6.05,6.04,6.05,128800.0,4.0645,4.0645,4.0578,4.0645,128800.0
2011-12-09 14:55:00,6.05,6.05,6.05,6.05,95600.0,4.0645,4.0645,4.0645,4.0645,95600.0
2011-12-09 15:00:00,6.05,6.06,6.05,6.05,206400.0,4.0645,4.0712,4.0645,4.0645,206400.0
2011-12-09 15:05:00,6.05,6.06,6.05,6.05,221200.0,4.0645,4.0712,4.0645,4.0645,221200.0
2011-12-09 15:10:00,6.05,6.06,6.05,6.06,124000.0,4.0645,4.0712,4.0645,4.0712,124000.0
2011-12-09 15:15:00,6.06,6.06,6.06,6.06,146400.0,4.0712,4.0712,4.0712,4.0712,146400.0
2011-12-09 15:20:00,6.05,6.07,6.05,6.06,212400.0,4.0645,4.078,4.0645,4.0712,212400.0
2011-12-09 15:25:00,6.07,6.07,6.06,6.07,263200.0,4.078,4.078,4.0712,4.078,263200.0
2011-12-09 15:30:00,6.07,6.08,6.07,6.07,429200.0,4.078,4.0847,4.078,4.078,429200.0
2011-12-09 15:35:00,6.07,6.07,6.06,6.06,222800.0,4.078,4.078,4.0712,4.0712,222800.0
2011-12-09 15:40:00,6.06,6.07,6.06,6.07,198800.0,4.0712,4.078,4.0712,4.078,198800.0
2011-12-09 15:45:00,6.07,6.07,6.05,6.05,400800.0,4.078,4.078,4.0645,4.0645,400800.0
2011-12-09 15:50:00,6.05,6.06,6.05,6.06,311200.0,4.0645,4.0712,4.0645,4.0712,311200.0
2011-12-09 15:55:00,6.06,6.07,6.05,6.05,982400.0,4.0712,4.078,4.0645,4.0645,982400.0
2011-12-12 09:30:00,6.02,6.03,5.96,5.99,226000.0,4.0444,4.0511,4.0041,4.0242,226000.0
2011-12-12 09:35:00,6.0,6.0,5.98,6.0,136400.0,4.0309,4.0309,4.0175,4.0309,136400.0
2011-12-12 09:40:00,6.0,6.01,5.99,6.0,134000.0,4.0309,4.0377,4.0242,4.0309,134000.0
2011-12-12 09:45:00,6.0,6.01,5.99,6.01,88400.0,4.0309,4.0377,4.0242,4.0377,88400.0
2011-12-12 09:50:00,6.01,6.01,5.98,5.99,58800.0,4.0377,4.0377,4.0175,4.0242,58800.0
2011-12-12 09:55:00,5.99,5.99,5.97,5.98,115600.0,4.0242,4.0242,4.0108,4.0175,115600.0
2011-12-12 10:00:00,5.98,5.99,5.96,5.98,334000.0,4.0175,4.0242,4.0041,4.0175,334000.0
2011-12-12 10:05:00,5.97,5.99,5.97,5.98,53200.0,4.0108,4.0242,4.0108,4.0175,53200.0
2011-12-12 10:10:00,5.98,5.99,5.98,5.99,76800.0,4.0175,4.0242,4.0175,4.0242,76800.0
2011-12-12 10:15:00,5.99,5.99,5.97,5.98,65200.0,4.0242,4.0242,4.0108,4.0175,65200.0
2011-12-12 10:20:00,5.98,5.99,5.97,5.99,111200.0,4.0175,4.0242,4.0108,4.0242,111200.0
2011-12-12 10:25:00,5.99,5.99,5.98,5.98,232800.0,4.0242,4.0242,4.0175,4.0175,232800.0
2011-12-12 10:30:00,5.98,5.99,5.98,5.99,84400.0,4.0175,4.0242,4.0175,4.0242,84400.0
2011-12-12 10:35:00,5.99,6.0,5.99,5.99,120000.0,4.0242,4.0309,4.0242,4.0242,120000.0
2011-12-12 10:40:00,5.99,6.01,5.98,6.01,106800.0,4.0242,4.0377,4.0175,4.0377,106800.0
2011-12-12 10:45:00,6.01,6.02,6.0,6.02,88400.0,4.0377,4.0444,4.0309,4.0444,88400.0
2011-12-12 10:50:00,6.02,6.03,6.02,6.02,150800.0,4.0444,4.0511,4.0444,4.0444,150800.0
2011-12-12 10:55:00,6.02,6.04,6.01,6.03,94800.0,4.0444,4.0578,4.0377,4.0511,94800.0
2011-12-12 11:00:00,6.03,6.03,6.01,6.01,152800.0,4.0511,4.0511,4.0377,4.0377,152800.0
2011-12-12 11:05:00,6.01,6.03,6.01,6.03,175600.0,4.0377,4.0511,4.0377,4.0511,175600.0
2011-12-12 11:10:00,6.03,6.04,6.03,6.03,160800.0,4.0511,4.0578,4.0511,4.0511,160800.0
2011-12-12 11:15:00,6.03,6.04,6.03,6.03,129600.0,4.0511,4.0578,4.0511,4.0511,129600.0
2011-12-12 11:20:00,6.03,6.05,6.03,6.05,142800.0,4.0511,4.0645,4.0511,4.0645,142800.0
2011-12-12 11:25:00,6.05,6.05,6.04,6.04,172000.0,4.0645,4.0645,4.0578,4.0578,172000.0
2011-12-12 11:30:00,6.04,6.04,6.03,6.03,68800.0,4.0578,4.0578,4.0511,4.0511,68800.0
2011-12-12 11:35:00,6.03,6.05,6.03,6.05,104000.0,4.0511,4.0645,4.0511,4.0645,104000.0
2011-12-12 11:40:00,6.05,6.05,6.05,6.05,72800.0,4.0645,4.0645,4.0645,4.0645,72800.0
2011-12-12 11:45:00,6.05,6.05,6.04,6.04,273200.0,4.0645,4.0645,4.0578,4.0578,273200.0
2011-12-12 11:50:00,6.04,6.04,6.02,6.03,153200.0,4.0578,4.0578,4.0444,4.0511,153200.0
2011-12-12 11:55:00,6.03,6.03,6.02,6.03,122400.0,4.0511,4.0511,4.0444,4.0511,122400.0
2011-12-12 12:00:00,6.03,6.03,6.03,6.03,92000.0,4.0511,4.0511,4.0511,4.0511,92000.0
2011-12-12 12:05:00,6.03,6.04,6.03,6.03,57600.0,4.0511,4.0578,4.0511,4.0511,57600.0
2011-12-12 12:10:00,6.03,6.04,6.03,6.04,61600.0,4.0511,4.0578,4.0511,4.0578,61600.0
2011-12-12 12:15:00,6.04,6.04,6.04,6.04,58800.0,4.0578,4.0578,4.0578,4.0578,58800.0
2011-12-12 12:20:00,6.04,6.05,6.04,6.05,77600.0,4.0578,4.0645,4.0578,4.0645,77600.0
2011-12-12 12:25:00,6.05,6.07,6.05,6.06,181200.0,4.0645,4.078,4.0645,4.0712,181200.0
2011-12-12 12:30:00,6.06,6.08,6.06,6.08,104000.0,4.0712,4.0847,4.0712,4.0847,104000.0
2011-12-12 12:35:00,6.08,6.1,6.07,6.1,329600.0,4.0847,4.0981,4.078,4.0981,329600.0
2011-12-12 12:40:00,6.1,6.1,6.07,6.08,174000.0,4.0981,4.0981,4.078,4.0847,174000.0
2011-12-12 12:45:00,6.08,6.09,6.08,6.08,66000.0,4.0847,4.0914,4.0847,4.0847,66000.0
2011-12-12 12:50:00,6.08,6.09,6.08,6.09,67200.0,4.0847,4.0914,4.0847,4.0914,67200.0
2011-12-12 12:55:00,6.09,6.1,6.08,6.08,94000.0,4.0914,4.0981,4.0847,4.0847,94000.0
2011-12-12 13:00:00,6.08,6.08,6.07,6.07,71200.0,4.0847,4.0847,4.078,4.078,71200.0
2011-12-12 13:05:00,6.07,6.08,6.07,6.08,86400.0,4.078,4.0847,4.078,4.0847,86400.0
2011-12-12 13:10:00,6.08,6.08,6.07,6.08,122000.0,4.0847,4.0847,4.078,4.0847,122000.0
2011-12-12 13:15:00,6.08,6.09,6.08,6.09,56800.0,4.0847,4.0914,4.0847,4.0914,56800.0
2011-12-12 13:20:00,6.09,6.1,6.09,6.1,120000.0,4.0914,4.0981,4.0914,4.0981,120000.0
2011-12-12 13:25:00,6.1,6.12,6.1,6.11,168800.0,4.0981,4.1116,4.0981,4.1048,168800.0
2011-12-12 13:30:00,6.11,6.12,6.11,6.11,109600.0,4.1048,4.1116,4.1048,4.1048,109600.0
2011-12-12 13:35:00,6.11,6.12,6.11,6.12,156000.0,4.1048,4.1116,4.1048,4.1116,156000.0
2011-12-12 13:40:00,6.12,6.13,6.12,6.13,190000.0,4.1116,4.1183,4.1116,4.1183,190000.0
2011-12-12 13:45:00,6.12,6.13,6.12,6.13,141200.0,4.1116,4.1183,4.1116,4.1183,141200.0
2011-12-12 13:50:00,6.13,6.14,6.13,6.13,191600.0,4.1183,4.125,4.1183,4.1183,191600.0
2011-12-12 13:55:00,6.13,6.15,6.13,6.14,186800.0,4.1183,4.1317,4.1183,4.125,186800.0
2011-12-12 14:00:00,6.14,6.14,6.14,6.14,181200.0,4.125,4.125,4.125,4.125,181200.0
2011-12-12 14:05:00,6.14,6.14,6.13,6.14,352400.0,4.125,4.125,4.1183,4.125,352400.0
2011-12-12 14:10:00,6.14,6.14,6.13,6.14,233600.0,4.125,4.125,4.1183,4.125,233600.0
2011-12-12 14:15:00,6.14,6.16,6.14,6.15,152000.0,4.125,4.1384,4.125,4.1317,152000.0
2011-12-12 14:20:00,6.15,6.17,6.15,6.17,258800.0,4.1317,4.1451,4.1317,4.1451,258800.0
2011-12-12 14:25:00,6.17,6.17,6.15,6.15,514800.0,4.1451,4.1451,4.1317,4.1317,514800.0
2011-12-12 14:30:00,6.15,6.16,6.14,6.15,382400.0,4.1317,4.1384,4.125,4.1317,382400.0
2011-12-12 14:35:00,6.15,6.15,6.13,6.14,166800.0,4.1317,4.1317,4.1183,4.125,166800.0
2011-12-12 14:40:00,6.14,6.15,6.13,6.14,173200.0,4.125,4.1317,4.1183,4.125,173200.0
2011-12-12 14:45:00,6.14,6.15,6.14,6.14,125600.0,4.125,4.1317,4.125,4.125,125600.0
2011-12-12 14:50:00,6.14,6.15,6.14,6.14,83200.0,4.125,4.1317,4.125,4.125,83200.0
2011-12-12 14:55:00,6.14,6.15,6.14,6.15,236000.0,4.125,4.1317,4.125,4.1317,236000.0
2011-12-12 15:00:00,6.15,6.15,6.15,6.15,141600.0,4.1317,4.1317,4.1317,4.1317,141600.0
2011-12-12 15:05:00,6.15,6.15,6.13,6.13,268000.0,4.1317,4.1317,4.1183,4.1183,268000.0
2011-12-12 15:10:00,6.13,6.14,6.13,6.14,185200.0,4.1183,4.125,4.1183,4.125,185200.0
2011-12-12 15:15:00,6.14,6.14,6.14,6.14,209200.0,4.125,4.125,4.125,4.125,209200.0
2011-12-12 15:20:00,6.14,6.14,6.13,6.14,287200.0,4.125,4.125,4.1183,4.125,287200.0
2011-12-12 15:25:00,6.14,6.16,6.14,6.16,281200.0,4.125,4.1384,4.125,4.1384,281200.0
2011-12-12 15:30:00,6.16,6.17,6.16,6.16,300000.0,4.1384,4.1451,4.1384,4.1384,300000.0
2011-12-12 15:35:00,6.16,6.17,6.16,6.17,294000.0,4.1384,4.1451,4.1384,4.1451,294000.0
2011-12-12 15:40:00,6.16,6.18,6.16,6.16,498800.0,4.1384,4.1519,4.1384,4.1384,498800.0
2011-12-12 15:45:00,6.16,6.17,6.16,6.17,584400.0,4.1384,4.1451,4.1384,4.1451,584400.0
2011-12-12 15:50:00,6.17,6.18,6.16,6.18,619600.0,4.1451,4.1519,4.1384,4.1519,619600.0
2011-12-12 15:55:00,6.18,6.19,6.18,6.18,1506000.0,4.1519,4.1586,4.1519,4.1519,1506000.0
2011-12-13 09:30:00,6.14,6.16,6.1,6.12,199200.0,4.125,4.1384,4.0981,4.1116,199200.0
2011-12-13 09:35:00,6.12,6.16,6.12,6.15,128400.0,4.1116,4.1384,4.1116,4.1317,128400.0
2011-12-13 09:40:00,6.15,6.16,6.14,6.15,108400.0,4.1317,4.1384,4.125,4.1317,108400.0
2011-12-13 09:45:00,6.15,6.16,6.12,6.13,222000.0,4.1317,4.1384,4.1116,4.1183,222000.0
2011-12-13 09:50:00,6.13,6.13,6.11,6.13,280800.0,4.1183,4.1183,4.1048,4.1183,280800.0
2011-12-13 09:55:00,6.13,6.14,6.12,6.13,378800.0,4.1183,4.125,4.1116,4.1183,378800.0
2011-12-13 10:00:00,6.13,6.14,6.12,6.13,258800.0,4.1183,4.125,4.1116,4.1183,258800.0
2011-12-13 10:05:00,6.13,6.13,6.11,6.12,142800.0,4.1183,4.1183,4.1048,4.1116,142800.0
2011-12-13 10:10:00,6.12,6.14,6.12,6.14,356400.0,4.1116,4.125,4.1116,4.125,356400.0
2011-12-13 10:15:00,6.14,6.14,6.13,6.14,163200.0,4.125,4.125,4.1183,4.125,163200.0
2011-12-13 10:20:00,6.14,6.14,6.13,6.14,341200.0,4.125,4.125,4.1183,4.125,341200.0
2011-12-13 10:25:00,6.15,6.15,6.14,6.15,230800.0,4.1317,4.1317,4.125,4.1317,230800.0
2011-12-13 10:30:00,6.15,6.15,6.14,6.15,228800.0,4.1317,4.1317,4.125,4.1317,228800.0
2011-12-13 10:35:00,6.15,6.15,6.14,6.15,277600.0,4.1317,4.1317,4.125,4.1317,277600.0
2011-12-13 10:40:00,6.15,6.15,6.13,6.13,363200.0,4.1317,4.1317,4.1183,4.1183,363200.0
2011-12-13 10:45:00,6.13,6.14,6.12,6.14,272000.0,4.1183,4.125,4.1116,4.125,272000.0
2011-12-13 10:50:00,6.14,6.14,6.12,6.13,205200.0,4.125,4.125,4.1116,4.1183,205200.0
2011-12-13 10:55:00,6.13,6.13,6.12,6.12,135200.0,4.1183,4.1183,4.1116,4.1116,135200.0
2011-12-13 11:00:00,6.12,6.12,6.1,6.1,141600.0,4.1116,4.1116,4.0981,4.0981,141600.0
2011-12-13 11:05:00,6.1,6.1,6.07,6.07,140400.0,4.0981,4.0981,4.078,4.078,140400.0
2011-12-13 11:10:00,6.07,6.09,6.07,6.09,208800.0,4.078,4.0914,4.078,4.0914,208800.0
2011-12-13 11:15:00,6.09,6.09,6.08,6.08,141200.0,4.0914,4.0914,4.0847,4.0847,141200.0
2011-12-13 11:20:00,6.08,6.09,6.08,6.09,110400.0,4.0847,4.0914,4.0847,4.0914,110400.0
2011-12-13 11:25:00,6.09,6.1,6.09,6.09,91600.0,4.0914,4.0981,4.0914,4.0914,91600.0
2011-12-13 11:30:00,6.09,6.11,6.09,6.11,224400.0,4.0914,4.1048,4.0914,4.1048,224400.0
2011-12-13 11:35:00,6.11,6.11,6.1,6.1,81600.0,4.1048,4.1048,4.0981,4.0981,81600.0
2011-12-13 11:40:00,6.1,6.1,6.09,6.09,65200.0,4.0981,4.0981,4.0914,4.0914,65200.0
2011-12-13 11:45:00,6.09,6.09,6.09,6.09,52800.0,4.0914,4.0914,4.0914,4.0914,52800.0
2011-12-13 11:50:00,6.09,6.11,6.09,6.1,100400.0,4.0914,4.1048,4.0914,4.0981,100400.0
2011-12-13 11:55:00,6.1,6.12,6.1,6.12,55600.0,4.0981,4.1116,4.0981,4.1116,55600.0
2011-12-13 12:00:00,6.11,6.12,6.11,6.11,74400.0,4.1048,4.1116,4.1048,4.1048,74400.0
2011-12-13 12:05:00,6.11,6.11,6.11,6.11,30400.0,4.1048,4.1048,4.1048,4.1048,30400.0
2011-12-13 12:10:00,6.11,6.11,6.11,6.11,19600.0,4.1048,4.1048,4.1048,4.1048,19600.0
2011-12-13 12:15:00,6.11,6.11,6.1,6.1,71200.0,4.1048,4.1048,4.0981,4.0981,71200.0
2011-12-13 12:20:00,6.1,6.1,6.1,6.1,73200.0,4.0981,4.0981,4.0981,4.0981,73200.0
2011-12-13 12:25:00,6.1,6.11,6.1,6.11,69600.0,4.0981,4.1048,4.0981,4.1048,69600.0
2011-12-13 12:30:00,6.11,6.12,6.11,6.12,234800.0,4.1048,4.1116,4.1048,4.1116,234800.0
2011-12-13 12:35:00,6.12,6.12,6.1,6.11,143200.0,4.1116,4.1116,4.0981,4.1048,143200.0
2011-12-13 12:40:00,6.11,6.11,6.1,6.11,188000.0,4.1048,4.1048,4.0981,4.1048,188000.0
2011-12-13 12:45:00,6.11,6.13,6.11,6.13,273600.0,4.1048,4.1183,4.1048,4.1183,273600.0
2011-12-13 12:50:00,6.13,6.14,6.13,6.14,42800.0,4.1183,4.125,4.1183,4.125,42800.0
2011-12-13 12:55:00,6.14,6.15,6.13,6.14,79600.0,4.125,4.1317,4.1183,4.125,79600.0
2011-12-13 13:00:00,6.14,6.15,6.13,6.14,117600.0,4.125,4.1317,4.1183,4.125,117600.0
2011-12-13 13:05:00,6.14,6.14,6.12,6.12,70400.0,4.125,4.125,4.1116,4.1116,70400.0
2011-12-13 13:10:00,6.13,6.15,6.12,6.14,380400.0,4.1183,4.1317,4.1116,4.125,380400.0
2011-12-13 13:15:00,6.15,6.15,6.14,6.15,87600.0,4.1317,4.1317,4.125,4.1317,87600.0
2011-12-13 13:20:00,6.15,6.15,6.14,6.14,99200.0,4.1317,4.1317,4.125,4.125,99200.0
2011-12-13 13:25:00,6.14,6.14,6.13,6.13,58000.0,4.125,4.125,4.1183,4.1183,58000.0
2011-12-13 13:30:00,6.13,6.13,6.12,6.12,62000.0,4.1183,4.1183,4.1116,4.1116,62000.0
2011-12-13 13:35:00,6.12,6.13,6.12,6.13,262000.0,4.1116,4.1183,4.1116,4.1183,262000.0
2011-12-13 13:40:00,6.12,6.14,6.12,6.14,87600.0,4.1116,4.125,4.1116,4.125,87600.0
2011-12-13 13:45:00,6.14,6.15,6.13,6.13,90000.0,4.125,4.1317,4.1183,4.1183,90000.0
2011-12-13 13:50:00,6.13,6.13,6.13,6.13,43600.0,4.1183,4.1183,4.1183,4.1183,43600.0
2011-12-13 13:55:00,6.13,6.13,6.13,6.13,60800.0,4.1183,4.1183,4.1183,4.1183,60800.0
2011-12-13 14:00:00,6.13,6.15,6.13,6.15,135200.0,4.1183,4.1317,4.1183,4.1317,135200.0
2011-12-13 14:05:00,6.15,6.15,6.14,6.14,99600.0,4.1317,4.1317,4.125,4.125,99600.0
2011-12-13 14:10:00,6.14,6.15,6.12,6.14,232400.0,4.125,4.1317,4.1116,4.125,232400.0
2011-12-13 14:15:00,6.14,6.14,6.12,6.13,165200.0,4.125,4.125,4.1116,4.1183,165200.0
2011-12-13 14:20:00,6.13,6.14,6.12,6.13,504400.0,4.1183,4.125,4.1116,4.1183,504400.0
2011-12-13 14:25:00,6.13,6.15,6.12,6.14,253200.0,4.1183,4.1317,4.1116,4.125,253200.0
2011-12-13 14:30:00,6.14,6.14,6.1,6.1,181200.0,4.125,4.125,4.0981,4.0981,181200.0
2011-12-13 14:35:00,6.1,6.1,6.08,6.09,227200.0,4.0981,4.0981,4.0847,4.0914,227200.0
2011-12-13 14:40:00,6.09,6.11,6.09,6.1,237200.0,4.0914,4.1048,4.0914,4.0981,237200.0
2011-12-13 14:45:00,6.1,6.1,6.09,6.09,184800.0,4.0981,4.0981,4.0914,4.0914,184800.0
2011-12-13 14:50:00,6.09,6.1,6.09,6.1,142800.0,4.0914,4.0981,4.0914,4.0981,142800.0
2011-12-13 14:55:00,6.1,6.1,6.09,6.09,103200.0,4.0981,4.0981,4.0914,4.0914,103200.0
2011-12-13 15:00:00,6.09,6.1,6.09,6.09,202400.0,4.0914,4.0981,4.0914,4.0914,202400.0
2011-12-13 15:05:00,6.09,6.1,6.08,6.08,118800.0,4.0914,4.0981,4.0847,4.0847,118800.0
2011-12-13 15:10:00,6.07,6.08,6.06,6.06,276000.0,4.078,4.0847,4.0712,4.0712,276000.0
2011-12-13 15:15:00,6.06,6.07,6.04,6.04,282400.0,4.0712,4.078,4.0578,4.0578,282400.0
2011-12-13 15:20:00,6.04,6.05,6.03,6.04,430000.0,4.0578,4.0645,4.0511,4.0578,430000.0
2011-12-13 15:25:00,6.05,6.05,6.03,6.03,547200.0,4.0645,4.0645,4.0511,4.0511,547200.0
2011-12-13 15:30:00,6.03,6.04,6.01,6.01,326000.0,4.0511,4.0578,4.0377,4.0377,326000.0
2011-12-13 15:35:00,6.01,6.02,6.0,6.01,276000.0,4.0377,4.0444,4.0309,4.0377,276000.0
2011-12-13 15:40:00,6.01,6.01,6.0,6.0,438400.0,4.0377,4.0377,4.0309,4.0309,438400.0
2011-12-13 15:45:00,6.0,6.01,6.0,6.01,306400.0,4.0309,4.0377,4.0309,4.0377,306400.0
2011-12-13 15:50:00,6.01,6.02,5.99,6.0,617200.0,4.0377,4.0444,4.0242,4.0309,617200.0
2011-12-13 15:55:00,6.0,6.02,6.0,6.01,718800.0,4.0309,4.0444,4.0309,4.0377,718800.0
2011-12-14 09:30:00,5.99,6.0,5.95,5.98,113600.0,4.0242,4.0309,3.9973,4.0175,113600.0
2011-12-14 09:35:00,5.98,6.01,5.96,6.0,136800.0,4.0175,4.0377,4.0041,4.0309,136800.0
2011-12-14 09:40:00,6.0,6.01,5.98,6.0,210400.0,4.0309,4.0377,4.0175,4.0309,210400.0
2011-12-14 09:45:00,6.0,6.0,5.96,5.98,188000.0,4.0309,4.0309,4.0041,4.0175,188000.0
2011-12-14 09:50:00,5.97,5.98,5.96,5.97,274000.0,4.0108,4.0175,4.0041,4.0108,274000.0
2011-12-14 09:55:00,5.97,5.99,5.97,5.98,211200.0,4.0108,4.0242,4.0108,4.0175,211200.0
2011-12-14 10:00:00,5.98,5.98,5.96,5.97,213600.0,4.0175,4.0175,4.0041,4.0108,213600.0
2011-12-14 10:05:00,5.97,5.98,5.93,5.93,578400.0,4.0108,4.0175,3.9839,3.9839,578400.0
2011-12-14 10:10:00,5.93,5.93,5.91,5.93,255600.0,3.9839,3.9839,3.9705,3.9839,255600.0
2011-12-14 10:15:00,5.93,5.93,5.92,5.93,284400.0,3.9839,3.9839,3.9772,3.9839,284400.0
2011-12-14 10:20:00,5.93,5.93,5.92,5.93,166800.0,3.9839,3.9839,3.9772,3.9839,166800.0
2011-12-14 10:25:00,5.92,5.95,5.92,5.94,256800.0,3.9772,3.9973,3.9772,3.9906,256800.0
2011-12-14 10:30:00,5.95,5.96,5.94,5.95,225200.0,3.9973,4.0041,3.9906,3.9973,225200.0
2011-12-14 10:35:00,5.96,5.97,5.95,5.96,149200.0,4.0041,4.0108,3.9973,4.0041,149200.0
2011-12-14 10:40:00,5.96,5.96,5.95,5.95,124800.0,4.0041,4.0041,3.9973,3.9973,124800.0
2011-12-14 10:45:00,5.95,5.96,5.95,5.95,137200.0,3.9973,4.0041,3.9973,3.9973,137200.0
2011-12-14 10:50:00,5.95,5.95,5.93,5.93,114400.0,3.9973,3.9973,3.9839,3.9839,114400.0
2011-12-14 10:55:00,5.93,5.94,5.9,5.9,308400.0,3.9839,3.9906,3.9638,3.9638,308400.0
2011-12-14 11:00:00,5.9,5.92,5.9,5.92,181200.0,3.9638,3.9772,3.9638,3.9772,181200.0
2011-12-14 11:05:00,5.92,5.93,5.92,5.93,164000.0,3.9772,3.9839,3.9772,3.9839,164000.0
2011-12-14 11:10:00,5.93,5.93,5.92,5.93,80400.0,3.9839,3.9839,3.9772,3.9839,80400.0
2011-12-14 11:15:00,5.93,5.93,5.92,5.92,218400.0,3.9839,3.9839,3.9772,3.9772,218400.0
2011-12-14 11:20:00,5.92,5.92,5.92,5.92,149200.0,3.9772,3.9772,3.9772,3.9772,149200.0
2011-12-14 11:25:00,5.92,5.92,5.91,5.91,77600.0,3.9772,3.9772,3.9705,3.9705,77600.0
2011-12-14 11:30:00,5.91,5.91,5.89,5.89,105600.0,3.9705,3.9705,3.957,3.957,105600.0
2011-12-14 11:35:00,5.89,5.89,5.88,5.88,32800.0,3.957,3.957,3.9503,3.9503,32800.0
2011-12-14 11:40:00,5.88,5.9,5.88,5.89,162000.0,3.9503,3.9638,3.9503,3.957,162000.0
2011-12-14 11:45:00,5.89,5.9,5.89,5.9,79600.0,3.957,3.9638,3.957,3.9638,79600.0
2011-12-14 11:50:00,5.9,5.9,5.89,5.89,129200.0,3.9638,3.9638,3.957,3.957,129200.0
2011-12-14 11:55:00,5.89,5.89,5.88,5.89,140800.0,3.957,3.957,3.9503,3.957,140800.0
2011-12-14 12:00:00,5.89,5.89,5.88,5.89,77200.0,3.957,3.957,3.9503,3.957,77200.0
2011-12-14 12:05:00,5.89,5.9,5.89,5.9,96800.0,3.957,3.9638,3.957,3.9638,96800.0
2011-12-14 12:10:00,5.9,5.92,5.9,5.91,147600.0,3.9638,3.9772,3.9638,3.9705,147600.0
2011-12-14 12:15:00,5.92,5.93,5.91,5.91,82000.0,3.9772,3.9839,3.9705,3.9705,82000.0
2011-12-14 12:20:00,5.91,5.91,5.9,5.9,67600.0,3.9705,3.9705,3.9638,3.9638,67600.0
2011-12-14 12:25:00,5.9,5.91,5.89,5.89,91600.0,3.9638,3.9705,3.957,3.957,91600.0
2011-12-14 12:30:00,5.89,5.91,5.89,5.91,81200.0,3.957,3.9705,3.957,3.9705,81200.0
2011-12-14 12:35:00,5.91,5.91,5.9,5.9,72400.0,3.9705,3.9705,3.9638,3.9638,72400.0
2011-12-14 12:40:00,5.9,5.91,5.9,5.9,66800.0,3.9638,3.9705,3.9638,3.9638,66800.0
2011-12-14 12:45:00,5.9,5.91,5.9,5.9,89200.0,3.9638,3.9705,3.9638,3.9638,89200.0
2011-12-14 12:50:00,5.9,5.9,5.89,5.89,57200.0,3.9638,3.9638,3.957,3.957,57200.0
2011-12-14 12:55:00,5.89,5.89,5.89,5.89,87600.0,3.957,3.957,3.957,3.957,87600.0
2011-12-14 13:00:00,5.89,5.9,5.89,5.89,79200.0,3.957,3.9638,3.957,3.957,79200.0
2011-12-14 13:05:00,5.89,5.91,5.89,5.9,63600.0,3.957,3.9705,3.957,3.9638,63600.0
2011-12-14 13:10:00,5.9,5.9,5.9,5.9,50400.0,3.9638,3.9638,3.9638,3.9638,50400.0
2011-12-14 13:15:00,5.9,5.93,5.9,5.92,151600.0,3.9638,3.9839,3.9638,3.9772,151600.0
2011-12-14 13:20:00,5.93,5.93,5.92,5.92,74800.0,3.9839,3.9839,3.9772,3.9772,74800.0
2011-12-14 13:25:00,5.92,5.93,5.92,5.93,70400.0,3.9772,3.9839,3.9772,3.9839,70400.0
2011-12-14 13:30:00,5.93,5.93,5.92,5.92,62800.0,3.9839,3.9839,3.9772,3.9772,62800.0
2011-12-14 13:35:00,5.93,5.94,5.93,5.93,121200.0,3.9839,3.9906,3.9839,3.9839,121200.0
2011-12-14 13:40:00,5.93,5.93,5.93,5.93,30400.0,3.9839,3.9839,3.9839,3.9839,30400.0
2011-12-14 13:45:00,5.93,5.93,5.91,5.91,72400.0,3.9839,3.9839,3.9705,3.9705,72400.0
2011-12-14 13:50:00,5.91,5.91,5.9,5.9,125600.0,3.9705,3.9705,3.9638,3.9638,125600.0
2011-12-14 13:55:00,5.9,5.9,5.9,5.9,39200.0,3.9638,3.9638,3.9638,3.9638,39200.0
2011-12-14 14:00:00,5.9,5.9,5.89,5.89,71600.0,3.9638,3.9638,3.957,3.957,71600.0
2011-12-14 14:05:00,5.89,5.89,5.88,5.88,186400.0,3.957,3.957,3.9503,3.9503,186400.0
2011-12-14 14:10:00,5.88,5.88,5.88,5.88,96000.0,3.9503,3.9503,3.9503,3.9503,96000.0
2011-12-14 14:15:00,5.88,5.89,5.88,5.88,282800.0,3.9503,3.957,3.9503,3.9503,282800.0
2011-12-14 14:20:00,5.88,5.88,5.88,5.88,86400.0,3.9503,3.9503,3.9503,3.9503,86400.0
2011-12-14 14:25:00,5.88,5.89,5.88,5.89,99200.0,3.9503,3.957,3.9503,3.957,99200.0
2011-12-14 14:30:00,5.89,5.89,5.87,5.87,184400.0,3.957,3.957,3.9436,3.9436,184400.0
2011-12-14 14:35:00,5.87,5.87,5.85,5.86,165200.0,3.9436,3.9436,3.9302,3.9369,165200.0
2011-12-14 14:40:00,5.87,5.87,5.86,5.87,96000.0,3.9436,3.9436,3.9369,3.9436,96000.0
2011-12-14 14:45:00,5.87,5.89,5.87,5.89,135200.0,3.9436,3.957,3.9436,3.957,135200.0
2011-12-14 14:50:00,5.88,5.88,5.86,5.87,175600.0,3.9503,3.9503,3.9369,3.9436,175600.0
2011-12-14 14:55:00,5.87,5.87,5.86,5.87,188000.0,3.9436,3.9436,3.9369,3.9436,188000.0
2011-12-14 15:00:00,5.87,5.88,5.87,5.88,70800.0,3.9436,3.9503,3.9436,3.9503,70800.0
2011-12-14 15:05:00,5.87,5.88,5.87,5.87,181200.0,3.9436,3.9503,3.9436,3.9436,181200.0
2011-12-14 15:10:00,5.87,5.9,5.87,5.9,199200.0,3.9436,3.9638,3.9436,3.9638,199200.0
2011-12-14 15:15:00,5.9,5.9,5.89,5.9,173600.0,3.9638,3.9638,3.957,3.9638,173600.0
2011-12-14 15:20:00,5.9,5.9,5.88,5.89,195600.0,3.9638,3.9638,3.9503,3.957,195600.0
2011-12-14 15:25:00,5.89,5.9,5.88,5.89,152000.0,3.957,3.9638,3.9503,3.957,152000.0
2011-12-14 15:30:00,5.89,5.9,5.88,5.88,186800.0,3.957,3.9638,3.9503,3.9503,186800.0
2011-12-14 15:35:00,5.89,5.89,5.88,5.88,222400.0,3.957,3.957,3.9503,3.9503,222400.0
2011-12-14 15:40:00,5.88,5.88,5.87,5.87,278400.0,3.9503,3.9503,3.9436,3.9436,278400.0
2011-12-14 15:45:00,5.87,5.89,5.86,5.88,332800.0,3.9436,3.957,3.9369,3.9503,332800.0
2011-12-14 15:50:00,5.88,5.88,5.87,5.87,313600.0,3.9503,3.9503,3.9436,3.9436,313600.0
2011-12-14 15:55:00,5.88,5.88,5.86,5.87,574000.0,3.9503,3.9503,3.9369,3.9436,574000.0
2011-12-15 09:30:00,5.92,5.93,5.91,5.93,308400.0,3.9772,3.9839,3.9705,3.9839,308400.0
2011-12-15 09:35:00,5.93,5.97,5.92,5.96,250000.0,3.9839,4.0108,3.9772,4.0041,250000.0
2011-12-15 09:40:00,5.96,5.98,5.95,5.98,178400.0,4.0041,4.0175,3.9973,4.0175,178400.0
2011-12-15 09:45:00,5.98,5.99,5.98,5.99,70800.0,4.0175,4.0242,4.0175,4.0242,70800.0
2011-12-15 09:50:00,5.99,6.0,5.98,6.0,167200.0,4.0242,4.0309,4.0175,4.0309,167200.0
2011-12-15 09:55:00,6.0,6.0,5.98,5.98,316800.0,4.0309,4.0309,4.0175,4.0175,316800.0
2011-12-15 10:00:00,5.98,6.0,5.98,5.98,208000.0,4.0175,4.0309,4.0175,4.0175,208000.0
2011-12-15 10:05:00,5.98,5.99,5.98,5.99,148000.0,4.0175,4.0242,4.0175,4.0242,148000.0
2011-12-15 10:10:00,5.99,6.0,5.98,6.0,108800.0,4.0242,4.0309,4.0175,4.0309,108800.0
2011-12-15 10:15:00,6.0,6.0,5.98,5.99,97200.0,4.0309,4.0309,4.0175,4.0242,97200.0
2011-12-15 10:20:00,5.99,6.0,5.99,5.99,105200.0,4.0242,4.0309,4.0242,4.0242,105200.0
2011-12-15 10:25:00,5.99,5.99,5.98,5.98,82000.0,4.0242,4.0242,4.0175,4.0175,82000.0
2011-12-15 10:30:00,5.98,6.0,5.98,6.0,130400.0,4.0175,4.0309,4.0175,4.0309,130400.0
2011-12-15 10:35:00,6.0,6.0,5.98,5.98,106400.0,4.0309,4.0309,4.0175,4.0175,106400.0
2011-12-15 10:40:00,5.98,5.98,5.97,5.98,181200.0,4.0175,4.0175,4.0108,4.0175,181200.0
2011-12-15 10:45:00,5.97,5.98,5.97,5.97,85200.0,4.0108,4.0175,4.0108,4.0108,85200.0
2011-12-15 10:50:00,5.97,5.99,5.97,5.99,142400.0,4.0108,4.0242,4.0108,4.0242,142400.0
2011-12-15 10:55:00,5.99,5.99,5.98,5.98,74000.0,4.0242,4.0242,4.0175,4.0175,74000.0
2011-12-15 11:00:00,5.98,5.99,5.98,5.98,84400.0,4.0175,4.0242,4.0175,4.0175,84400.0
2011-12-15 11:05:00,5.99,5.99,5.97,5.97,158000.0,4.0242,4.0242,4.0108,4.0108,158000.0
2011-12-15 11:10:00,5.97,5.98,5.97,5.98,79600.0,4.0108,4.0175,4.0108,4.0175,79600.0
2011-12-15 11:15:00,5.98,5.98,5.96,5.96,68000.0,4.0175,4.0175,4.0041,4.0041,68000.0
2011-12-15 11:20:00,5.97,5.98,5.96,5.98,94400.0,4.0108,4.0175,4.0041,4.0175,94400.0
2011-12-15 11:25:00,5.97,5.99,5.97,5.98,112800.0,4.0108,4.0242,4.0108,4.0175,112800.0
2011-12-15 11:30:00,5.98,5.99,5.98,5.98,73200.0,4.0175,4.0242,4.0175,4.0175,73200.0
2011-12-15 11:35:00,5.98,5.99,5.98,5.98,90400.0,4.0175,4.0242,4.0175,4.0175,90400.0
2011-12-15 11:40:00,5.98,5.99,5.98,5.98,72000.0,4.0175,4.0242,4.0175,4.0175,72000.0
2011-12-15 11:45:00,5.98,5.98,5.97,5.98,67200.0,4.0175,4.0175,4.0108,4.0175,67200.0
2011-12-15 11:50:00,5.97,5.98,5.97,5.97,113600.0,4.0108,4.0175,4.0108,4.0108,113600.0
2011-12-15 11:55:00,5.97,5.99,5.97,5.99,130000.0,4.0108,4.0242,4.0108,4.0242,130000.0
2011-12-15 12:00:00,5.99,5.99,5.98,5.99,93200.0,4.0242,4.0242,4.0175,4.0242,93200.0
2011-12-15 12:05:00,5.99,5.99,5.98,5.98,88800.0,4.0242,4.0242,4.0175,4.0175,88800.0
2011-12-15 12:10:00,5.99,5.99,5.97,5.98,46400.0,4.0242,4.0242,4.0108,4.0175,46400.0
2011-12-15 12:15:00,5.98,5.98,5.97,5.98,41200.0,4.0175,4.0175,4.0108,4.0175,41200.0
2011-12-15 12:20:00,5.98,5.99,5.98,5.98,161600.0,4.0175,4.0242,4.0175,4.0175,161600.0
2011-12-15 12:25:00,5.99,5.99,5.98,5.99,34000.0,4.0242,4.0242,4.0175,4.0242,34000.0
2011-12-15 12:30:00,5.99,5.99,5.98,5.98,93600.0,4.0242,4.0242,4.0175,4.0175,93600.0
2011-12-15 12:35:00,5.98,5.99,5.98,5.99,64400.0,4.0175,4.0242,4.0175,4.0242,64400.0
2011-12-15 12:40:00,5.99,6.0,5.99,5.99,97600.0,4.0242,4.0309,4.0242,4.0242,97600.0
2011-12-15 12:45:00,5.99,6.0,5.99,6.0,82400.0,4.0242,4.0309,4.0242,4.0309,82400.0
2011-12-15 12:50:00,6.0,6.0,5.99,5.99,104000.0,4.0309,4.0309,4.0242,4.0242,104000.0
2011-12-15 12:55:00,5.99,5.99,5.98,5.99,87600.0,4.0242,4.0242,4.0175,4.0242,87600.0
2011-12-15 13:00:00,5.99,6.0,5.99,6.0,92000.0,4.0242,4.0309,4.0242,4.0309,92000.0
2011-12-15 13:05:00,6.0,6.0,5.99,5.99,120000.0,4.0309,4.0309,4.0242,4.0242,120000.0
2011-12-15 13:10:00,5.99,6.0,5.98,5.98,72800.0,4.0242,4.0309,4.0175,4.0175,72800.0
2011-12-15 13:15:00,5.98,5.99,5.98,5.99,84800.0,4.0175,4.0242,4.0175,4.0242,84800.0
2011-12-15 13:20:00,5.99,6.0,5.98,5.99,93600.0,4.0242,4.0309,4.0175,4.0242,93600.0
2011-12-15 13:25:00,5.99,5.99,5.98,5.98,116400.0,4.0242,4.0242,4.0175,4.0175,116400.0
2011-12-15 13:30:00,5.98,5.98,5.96,5.96,92000.0,4.0175,4.0175,4.0041,4.0041,92000.0
2011-12-15 13:35:00,5.96,5.97,5.96,5.97,121200.0,4.0041,4.0108,4.0041,4.0108,121200.0
2011-12-15 13:40:00,5.97,5.99,5.96,5.98,234800.0,4.0108,4.0242,4.0041,4.0175,234800.0
2011-12-15 13:45:00,5.98,5.98,5.98,5.98,52000.0,4.0175,4.0175,4.0175,4.0175,52000.0
2011-12-15 13:50:00,5.98,5.98,5.97,5.98,101200.0,4.0175,4.0175,4.0108,4.0175,101200.0
2011-12-15 13:55:00,5.98,5.98,5.97,5.97,82000.0,4.0175,4.0175,4.0108,4.0108,82000.0
2011-12-15 14:00:00,5.97,5.98,5.96,5.97,78800.0,4.0108,4.0175,4.0041,4.0108,78800.0
2011-12-15 14:05:00,5.97,5.97,5.96,5.96,62400.0,4.0108,4.0108,4.0041,4.0041,62400.0
2011-12-15 14:10:00,5.96,5.98,5.96,5.97,61200.0,4.0041,4.0175,4.0041,4.0108,61200.0
2011-12-15 14:15:00,5.97,5.98,5.97,5.98,137600.0,4.0108,4.0175,4.0108,4.0175,137600.0
2011-12-15 14:20:00,5.98,5.98,5.97,5.97,89200.0,4.0175,4.0175,4.0108,4.0108,89200.0
2011-12-15 14:25:00,5.97,5.97,5.96,5.96,103200.0,4.0108,4.0108,4.0041,4.0041,103200.0
2011-12-15 14:30:00,5.96,5.96,5.95,5.96,108000.0,4.0041,4.0041,3.9973,4.0041,108000.0
2011-12-15 14:35:00,5.96,5.96,5.96,5.96,55200.0,4.0041,4.0041,4.0041,4.0041,55200.0
2011-12-15 14:40:00,5.96,5.96,5.95,5.95,74800.0,4.0041,4.0041,3.9973,3.9973,74800.0
2011-12-15 14:45:00,5.95,5.96,5.95,5.95,167200.0,3.9973,4.0041,3.9973,3.9973,167200.0
2011-12-15 14:50:00,5.95,5.95,5.93,5.94,116400.0,3.9973,3.9973,3.9839,3.9906,116400.0
2011-12-15 14:55:00,5.94,5.95,5.94,5.94,123200.0,3.9906,3.9973,3.9906,3.9906,123200.0
2011-12-15 15:00:00,5.94,5.95,5.94,5.95,81200.0,3.9906,3.9973,3.9906,3.9973,81200.0
2011-12-15 15:05:00,5.95,5.96,5.95,5.96,123600.0,3.9973,4.0041,3.9973,4.0041,123600.0
2011-12-15 15:10:00,5.96,5.97,5.96,5.96,135200.0,4.0041,4.0108,4.0041,4.0041,135200.0
2011-12-15 15:15:00,5.96,5.97,5.96,5.97,143600.0,4.0041,4.0108,4.0041,4.0108,143600.0
2011-12-15 15:20:00,5.97,5.98,5.96,5.96,220400.0,4.0108,4.0175,4.0041,4.0041,220400.0
2011-12-15 15:25:00,5.96,5.97,5.95,5.95,180000.0,4.0041,4.0108,3.9973,3.9973,180000.0
2011-12-15 15:30:00,5.95,5.97,5.95,5.97,201600.0,3.9973,4.0108,3.9973,4.0108,201600.0
2011-12-15 15:35:00,5.96,5.97,5.95,5.96,262800.0,4.0041,4.0108,3.9973,4.0041,262800.0
2011-12-15 15:40:00,5.95,5.96,5.93,5.93,527200.0,3.9973,4.0041,3.9839,3.9839,527200.0
2011-12-15 15:45:00,5.93,5.93,5.92,5.93,549600.0,3.9839,3.9839,3.9772,3.9839,549600.0
2011-12-15 15:50:00,5.93,5.94,5.92,5.93,482800.0,3.9839,3.9906,3.9772,3.9839,482800.0
2011-12-15 15:55:00,5.93,5.93,5.92,5.93,1242800.0,3.9839,3.9839,3.9772,3.9839,1242800.0
2011-12-16 09:30:00,5.96,5.98,5.95,5.95,650800.0,4.0041,4.0175,3.9973,3.9973,650800.0
2011-12-16 09:35:00,5.95,5.97,5.93,5.96,88400.0,3.9973,4.0108,3.9839,4.0041,88400.0
2011-12-16 09:40:00,5.96,5.98,5.96,5.98,50400.0,4.0041,4.0175,4.0041,4.0175,50400.0
2011-12-16 09:45:00,5.97,5.97,5.93,5.94,117200.0,4.0108,4.0108,3.9839,3.9906,117200.0
2011-12-16 09:50:00,5.94,5.96,5.94,5.96,59600.0,3.9906,4.0041,3.9906,4.0041,59600.0
2011-12-16 09:55:00,5.96,5.97,5.95,5.96,96000.0,4.0041,4.0108,3.9973,4.0041,96000.0
2011-12-16 10:00:00,5.96,5.98,5.95,5.97,161200.0,4.0041,4.0175,3.9973,4.0108,161200.0
2011-12-16 10:05:00,5.97,5.98,5.96,5.97,121600.0,4.0108,4.0175,4.0041,4.0108,121600.0
2011-12-16 10:10:00,5.97,5.98,5.97,5.97,49200.0,4.0108,4.0175,4.0108,4.0108,49200.0
2011-12-16 10:15:00,5.97,5.98,5.97,5.97,106000.0,4.0108,4.0175,4.0108,4.0108,106000.0
2011-12-16 10:20:00,5.97,5.97,5.96,5.96,72800.0,4.0108,4.0108,4.0041,4.0041,72800.0
2011-12-16 10:25:00,5.96,5.96,5.94,5.94,75200.0,4.0041,4.0041,3.9906,3.9906,75200.0
2011-12-16 10:30:00,5.94,5.95,5.93,5.94,111600.0,3.9906,3.9973,3.9839,3.9906,111600.0
2011-12-16 10:35:00,5.94,5.94,5.93,5.94,158800.0,3.9906,3.9906,3.9839,3.9906,158800.0
2011-12-16 10:40:00,5.94,5.94,5.93,5.94,73600.0,3.9906,3.9906,3.9839,3.9906,73600.0
2011-12-16 10:45:00,5.93,5.94,5.93,5.93,95200.0,3.9839,3.9906,3.9839,3.9839,95200.0
2011-12-16 10:50:00,5.93,5.93,5.91,5.91,155600.0,3.9839,3.9839,3.9705,3.9705,155600.0
2011-12-16 10:55:00,5.91,5.91,5.9,5.91,192400.0,3.9705,3.9705,3.9638,3.9705,192400.0
2011-12-16 11:00:00,5.91,5.92,5.9,5.91,98000.0,3.9705,3.9772,3.9638,3.9705,98000.0
2011-12-16 11:05:00,5.91,5.92,5.91,5.92,77600.0,3.9705,3.9772,3.9705,3.9772,77600.0
2011-12-16 11:10:00,5.92,5.92,5.91,5.91,87600.0,3.9772,3.9772,3.9705,3.9705,87600.0
2011-12-16 11:15:00,5.91,5.92,5.9,5.92,75200.0,3.9705,3.9772,3.9638,3.9772,75200.0
2011-12-16 11:20:00,5.92,5.93,5.92,5.92,47200.0,3.9772,3.9839,3.9772,3.9772,47200.0
2011-12-16 11:25:00,5.92,5.92,5.92,5.92,96400.0,3.9772,3.9772,3.9772,3.9772,96400.0
2011-12-16 11:30:00,5.93,5.93,5.92,5.92,70000.0,3.9839,3.9839,3.9772,3.9772,70000.0
2011-12-16 11:35:00,5.92,5.92,5.91,5.91,56400.0,3.9772,3.9772,3.9705,3.9705,56400.0
2011-12-16 11:40:00,5.91,5.91,5.91,5.91,66400.0,3.9705,3.9705,3.9705,3.9705,66400.0
2011-12-16 11:45:00,5.91,5.91,5.9,5.9,112000.0,3.9705,3.9705,3.9638,3.9638,112000.0
2011-12-16 11:50:00,5.9,5.9,5.9,5.9,56000.0,3.9638,3.9638,3.9638,3.9638,56000.0
2011-12-16 11:55:00,5.9,5.9,5.87,5.87,139600.0,3.9638,3.9638,3.9436,3.9436,139600.0
2011-12-16 12:00:00,5.87,5.87,5.85,5.86,164800.0,3.9436,3.9436,3.9302,3.9369,164800.0
2011-12-16 12:05:00,5.86,5.86,5.85,5.86,101200.0,3.9369,3.9369,3.9302,3.9369,101200.0
2011-12-16 12:10:00,5.86,5.87,5.86,5.87,67600.0,3.9369,3.9436,3.9369,3.9436,67600.0
2011-12-16 12:15:00,5.87,5.88,5.87,5.87,63200.0,3.9436,3.9503,3.9436,3.9436,63200.0
2011-12-16 12:20:00,5.87,5.87,5.86,5.86,40400.0,3.9436,3.9436,3.9369,3.9369,40400.0
2011-12-16 12:25:00,5.86,5.86,5.84,5.84,137600.0,3.9369,3.9369,3.9234,3.9234,137600.0
2011-12-16 12:30:00,5.84,5.84,5.81,5.81,253600.0,3.9234,3.9234,3.9033,3.9033,253600.0
2011-12-16 12:35:00,5.81,5.81,5.8,5.81,150800.0,3.9033,3.9033,3.8966,3.9033,150800.0
2011-12-16 12:40:00,5.81,5.82,5.8,5.82,101200.0,3.9033,3.91,3.8966,3.91,101200.0
2011-12-16 12:45:00,5.82,5.84,5.81,5.84,110400.0,3.91,3.9234,3.9033,3.9234,110400.0
2011-12-16 12:50:00,5.84,5.85,5.83,5.85,62800.0,3.9234,3.9302,3.9167,3.9302,62800.0
2011-12-16 12:55:00,5.85,5.86,5.85,5.85,113200.0,3.9302,3.9369,3.9302,3.9302,113200.0
2011-12-16 13:00:00,5.85,5.86,5.84,5.86,86000.0,3.9302,3.9369,3.9234,3.9369,86000.0
2011-12-16 13:05:00,5.86,5.86,5.85,5.86,22800.0,3.9369,3.9369,3.9302,3.9369,22800.0
2011-12-16 13:10:00,5.86,5.87,5.86,5.87,64000.0,3.9369,3.9436,3.9369,3.9436,64000.0
2011-12-16 13:15:00,5.87,5.87,5.86,5.87,64400.0,3.9436,3.9436,3.9369,3.9436,64400.0
2011-12-16 13:20:00,5.87,5.89,5.87,5.88,50400.0,3.9436,3.957,3.9436,3.9503,50400.0
2011-12-16 13:25:00,5.88,5.88,5.88,5.88,8000.0,3.9503,3.9503,3.9503,3.9503,8000.0
2011-12-16 13:30:00,5.88,5.89,5.87,5.87,97200.0,3.9503,3.957,3.9436,3.9436,97200.0
2011-12-16 13:35:00,5.87,5.88,5.87,5.87,63600.0,3.9436,3.9503,3.9436,3.9436,63600.0
2011-12-16 13:40:00,5.88,5.88,5.87,5.87,56000.0,3.9503,3.9503,3.9436,3.9436,56000.0
2011-12-16 13:45:00,5.87,5.88,5.87,5.88,52400.0,3.9436,3.9503,3.9436,3.9503,52400.0
2011-12-16 13:50:00,5.88,5.88,5.88,5.88,76400.0,3.9503,3.9503,3.9503,3.9503,76400.0
2011-12-16 13:55:00,5.88,5.88,5.86,5.86,93200.0,3.9503,3.9503,3.9369,3.9369,93200.0
2011-12-16 14:00:00,5.86,5.86,5.85,5.85,146400.0,3.9369,3.9369,3.9302,3.9302,146400.0
2011-12-16 14:05:00,5.85,5.86,5.85,5.86,74000.0,3.9302,3.9369,3.9302,3.9369,74000.0
2011-12-16 14:10:00,5.86,5.86,5.86,5.86,79600.0,3.9369,3.9369,3.9369,3.9369,79600.0
2011-12-16 14:15:00,5.86,5.86,5.84,5.84,82400.0,3.9369,3.9369,3.9234,3.9234,82400.0
2011-12-16 14:20:00,5.84,5.84,5.83,5.83,86800.0,3.9234,3.9234,3.9167,3.9167,86800.0
2011-12-16 14:25:00,5.83,5.83,5.82,5.83,80000.0,3.9167,3.9167,3.91,3.9167,80000.0
2011-12-16 14:30:00,5.82,5.85,5.82,5.85,197600.0,3.91,3.9302,3.91,3.9302,197600.0
2011-12-16 14:35:00,5.85,5.85,5.83,5.83,98400.0,3.9302,3.9302,3.9167,3.9167,98400.0
2011-12-16 14:40:00,5.83,5.84,5.83,5.83,81200.0,3.9167,3.9234,3.9167,3.9167,81200.0
2011-12-16 14:45:00,5.84,5.84,5.83,5.83,209600.0,3.9234,3.9234,3.9167,3.9167,209600.0
2011-12-16 14:50:00,5.83,5.83,5.83,5.83,60800.0,3.9167,3.9167,3.9167,3.9167,60800.0
2011-12-16 14:55:00,5.83,5.83,5.83,5.83,64800.0,3.9167,3.9167,3.9167,3.9167,64800.0
2011-12-16 15:00:00,5.83,5.83,5.82,5.82,158800.0,3.9167,3.9167,3.91,3.91,158800.0
2011-12-16 15:05:00,5.82,5.82,5.82,5.82,44000.0,3.91,3.91,3.91,3.91,44000.0
2011-12-16 15:10:00,5.82,5.83,5.82,5.83,179200.0,3.91,3.9167,3.91,3.9167,179200.0
2011-12-16 15:15:00,5.83,5.84,5.83,5.83,125200.0,3.9167,3.9234,3.9167,3.9167,125200.0
2011-12-16 15:20:00,5.83,5.83,5.82,5.82,234000.0,3.9167,3.9167,3.91,3.91,234000.0
2011-12-16 15:25:00,5.82,5.82,5.81,5.81,145200.0,3.91,3.91,3.9033,3.9033,145200.0
2011-12-16 15:30:00,5.81,5.84,5.81,5.84,282000.0,3.9033,3.9234,3.9033,3.9234,282000.0
2011-12-16 15:35:00,5.84,5.85,5.84,5.84,208400.0,3.9234,3.9302,3.9234,3.9234,208400.0
2011-12-16 15:40:00,5.84,5.84,5.82,5.83,261600.0,3.9234,3.9234,3.91,3.9167,261600.0
2011-12-16 15:45:00,5.83,5.84,5.83,5.84,238800.0,3.9167,3.9234,3.9167,3.9234,238800.0
2011-12-16 15:50:00,5.84,5.84,5.84,5.84,236400.0,3.9234,3.9234,3.9234,3.9234,236400.0
2011-12-16 15:55:00,5.84,5.84,5.84,5.84,699200.0,3.9234,3.9234,3.9234,3.9234,699200.0
2011-12-19 09:30:00,5.87,5.87,5.84,5.85,114800.0,3.9436,3.9436,3.9234,3.9302,114800.0
2011-12-19 09:35:00,5.85,5.87,5.84,5.86,90800.0,3.9302,3.9436,3.9234,3.9369,90800.0
2011-12-19 09:40:00,5.86,5.87,5.86,5.86,72800.0,3.9369,3.9436,3.9369,3.9369,72800.0
2011-12-19 09:45:00,5.86,5.86,5.84,5.84,63200.0,3.9369,3.9369,3.9234,3.9234,63200.0
2011-12-19 09:50:00,5.84,5.84,5.83,5.83,65600.0,3.9234,3.9234,3.9167,3.9167,65600.0
2011-12-19 09:55:00,5.83,5.83,5.81,5.82,119600.0,3.9167,3.9167,3.9033,3.91,119600.0
2011-12-19 10:00:00,5.82,5.82,5.81,5.81,84000.0,3.91,3.91,3.9033,3.9033,84000.0
2011-12-19 10:05:00,5.81,5.82,5.81,5.82,76800.0,3.9033,3.91,3.9033,3.91,76800.0
2011-12-19 10:10:00,5.82,5.82,5.8,5.8,134800.0,3.91,3.91,3.8966,3.8966,134800.0
2011-12-19 10:15:00,5.81,5.81,5.78,5.79,171600.0,3.9033,3.9033,3.8831,3.8899,171600.0
2011-12-19 10:20:00,5.79,5.8,5.79,5.79,74400.0,3.8899,3.8966,3.8899,3.8899,74400.0
2011-12-19 10:25:00,5.79,5.79,5.79,5.79,76000.0,3.8899,3.8899,3.8899,3.8899,76000.0
2011-12-19 10:30:00,5.79,5.8,5.78,5.8,196000.0,3.8899,3.8966,3.8831,3.8966,196000.0
2011-12-19 10:35:00,5.8,5.8,5.79,5.79,76000.0,3.8966,3.8966,3.8899,3.8899,76000.0
2011-12-19 10:40:00,5.79,5.79,5.79,5.79,95600.0,3.8899,3.8899,3.8899,3.8899,95600.0
2011-12-19 10:45:00,5.79,5.79,5.79,5.79,152000.0,3.8899,3.8899,3.8899,3.8899,152000.0
2011-12-19 10:50:00,5.79,5.79,5.78,5.78,116000.0,3.8899,3.8899,3.8831,3.8831,116000.0
2011-12-19 10:55:00,5.78,5.79,5.78,5.78,85200.0,3.8831,3.8899,3.8831,3.8831,85200.0
2011-12-19 11:00:00,5.78,5.79,5.78,5.78,128800.0,3.8831,3.8899,3.8831,3.8831,128800.0
2011-12-19 11:05:00,5.78,5.78,5.76,5.77,134800.0,3.8831,3.8831,3.8697,3.8764,134800.0
2011-12-19 11:10:00,5.77,5.78,5.77,5.78,101600.0,3.8764,3.8831,3.8764,3.8831,101600.0
2011-12-19 11:15:00,5.78,5.78,5.77,5.78,79600.0,3.8831,3.8831,3.8764,3.8831,79600.0
2011-12-19 11:20:00,5.78,5.79,5.78,5.79,166000.0,3.8831,3.8899,3.8831,3.8899,166000.0
2011-12-19 11:25:00,5.79,5.79,5.79,5.79,46800.0,3.8899,3.8899,3.8899,3.8899,46800.0
2011-12-19 11:30:00,5.79,5.79,5.79,5.79,97600.0,3.8899,3.8899,3.8899,3.8899,97600.0
2011-12-19 11:35:00,5.79,5.79,5.77,5.77,42000.0,3.8899,3.8899,3.8764,3.8764,42000.0
2011-12-19 11:40:00,5.77,5.77,5.76,5.76,67200.0,3.8764,3.8764,3.8697,3.8697,67200.0
2011-12-19 11:45:00,5.76,5.76,5.75,5.76,38800.0,3.8697,3.8697,3.863,3.8697,38800.0
2011-12-19 11:50:00,5.76,5.77,5.76,5.77,31600.0,3.8697,3.8764,3.8697,3.8764,31600.0
2011-12-19 11:55:00,5.77,5.77,5.76,5.76,54800.0,3.8764,3.8764,3.8697,3.8697,54800.0
2011-12-19 12:00:00,5.76,5.77,5.76,5.77,34000.0,3.8697,3.8764,3.8697,3.8764,34000.0
2011-12-19 12:05:00,5.76,5.76,5.76,5.76,48400.0,3.8697,3.8697,3.8697,3.8697,48400.0
2011-12-19 12:10:00,5.76,5.76,5.75,5.75,20800.0,3.8697,3.8697,3.863,3.863,20800.0
2011-12-19 12:15:00,5.75,5.75,5.74,5.74,61600.0,3.863,3.863,3.8563,3.8563,61600.0
2011-12-19 12:20:00,5.74,5.75,5.74,5.74,63600.0,3.8563,3.863,3.8563,3.8563,63600.0
2011-12-19 12:25:00,5.74,5.74,5.74,5.74,30800.0,3.8563,3.8563,3.8563,3.8563,30800.0
2011-12-19 12:30:00,5.74,5.75,5.74,5.75,58400.0,3.8563,3.863,3.8563,3.863,58400.0
2011-12-19 12:35:00,5.75,5.75,5.75,5.75,63200.0,3.863,3.863,3.863,3.863,63200.0
2011-12-19 12:40:00,5.75,5.76,5.75,5.76,36400.0,3.863,3.8697,3.863,3.8697,36400.0
2011-12-19 12:45:00,5.76,5.76,5.75,5.75,34800.0,3.8697,3.8697,3.863,3.863,34800.0
2011-12-19 12:50:00,5.75,5.76,5.75,5.75,28800.0,3.863,3.8697,3.863,3.863,28800.0
2011-12-19 12:55:00,5.75,5.75,5.75,5.75,12800.0,3.863,3.863,3.863,3.863,12800.0
2011-12-19 13:00:00,5.75,5.75,5.75,5.75,32800.0,3.863,3.863,3.863,3.863,32800.0
2011-12-19 13:05:00,5.75,5.75,5.75,5.75,41200.0,3.863,3.863,3.863,3.863,41200.0
2011-12-19 13:10:00,5.75,5.75,5.74,5.74,82400.0,3.863,3.863,3.8563,3.8563,82400.0
2011-12-19 13:15:00,5.74,5.74,5.72,5.72,63600.0,3.8563,3.8563,3.8428,3.8428,63600.0
2011-12-19 13:20:00,5.72,5.73,5.72,5.72,142800.0,3.8428,3.8495,3.8428,3.8428,142800.0
2011-12-19 13:25:00,5.72,5.72,5.71,5.71,53600.0,3.8428,3.8428,3.8361,3.8361,53600.0
2011-12-19 13:30:00,5.71,5.72,5.71,5.72,124000.0,3.8361,3.8428,3.8361,3.8428,124000.0
2011-12-19 13:35:00,5.72,5.72,5.71,5.72,70000.0,3.8428,3.8428,3.8361,3.8428,70000.0
2011-12-19 13:40:00,5.72,5.72,5.71,5.72,88800.0,3.8428,3.8428,3.8361,3.8428,88800.0
2011-12-19 13:45:00,5.72,5.72,5.71,5.71,145200.0,3.8428,3.8428,3.8361,3.8361,145200.0
2011-12-19 13:50:00,5.71,5.73,5.71,5.72,108000.0,3.8361,3.8495,3.8361,3.8428,108000.0
2011-12-19 13:55:00,5.72,5.72,5.71,5.72,76800.0,3.8428,3.8428,3.8361,3.8428,76800.0
2011-12-19 14:00:00,5.72,5.72,5.72,5.72,104000.0,3.8428,3.8428,3.8428,3.8428,104000.0
2011-12-19 14:05:00,5.72,5.73,5.72,5.73,89600.0,3.8428,3.8495,3.8428,3.8495,89600.0
2011-12-19 14:10:00,5.73,5.73,5.73,5.73,49600.0,3.8495,3.8495,3.8495,3.8495,49600.0
2011-12-19 14:15:00,5.73,5.74,5.72,5.73,67200.0,3.8495,3.8563,3.8428,3.8495,67200.0
2011-12-19 14:20:00,5.72,5.73,5.72,5.72,54000.0,3.8428,3.8495,3.8428,3.8428,54000.0
2011-12-19 14:25:00,5.72,5.73,5.72,5.72,54800.0,3.8428,3.8495,3.8428,3.8428,54800.0
2011-12-19 14:30:00,5.72,5.73,5.72,5.72,66000.0,3.8428,3.8495,3.8428,3.8428,66000.0
2011-12-19 14:35:00,5.72,5.72,5.71,5.72,98800.0,3.8428,3.8428,3.8361,3.8428,98800.0
2011-12-19 14:40:00,5.72,5.73,5.72,5.73,65600.0,3.8428,3.8495,3.8428,3.8495,65600.0
2011-12-19 14:45:00,5.73,5.73,5.72,5.73,45200.0,3.8495,3.8495,3.8428,3.8495,45200.0
2011-12-19 14:50:00,5.72,5.73,5.72,5.73,63600.0,3.8428,3.8495,3.8428,3.8495,63600.0
2011-12-19 14:55:00,5.73,5.74,5.73,5.74,62400.0,3.8495,3.8563,3.8495,3.8563,62400.0
2011-12-19 15:00:00,5.74,5.74,5.71,5.71,121600.0,3.8563,3.8563,3.8361,3.8361,121600.0
2011-12-19 15:05:00,5.71,5.72,5.71,5.71,122400.0,3.8361,3.8428,3.8361,3.8361,122400.0
2011-12-19 15:10:00,5.71,5.71,5.69,5.69,130400.0,3.8361,3.8361,3.8227,3.8227,130400.0
2011-12-19 15:15:00,5.69,5.7,5.69,5.7,67600.0,3.8227,3.8294,3.8227,3.8294,67600.0
2011-12-19 15:20:00,5.7,5.7,5.69,5.7,112800.0,3.8294,3.8294,3.8227,3.8294,112800.0
2011-12-19 15:25:00,5.7,5.7,5.68,5.68,172400.0,3.8294,3.8294,3.816,3.816,172400.0
2011-12-19 15:30:00,5.68,5.69,5.68,5.68,168400.0,3.816,3.8227,3.816,3.816,168400.0
2011-12-19 15:35:00,5.68,5.69,5.68,5.69,111600.0,3.816,3.8227,3.816,3.8227,111600.0
2011-12-19 15:40:00,5.69,5.69,5.68,5.68,285600.0,3.8227,3.8227,3.816,3.816,285600.0
2011-12-19 15:45:00,5.68,5.68,5.67,5.67,200800.0,3.816,3.816,3.8092,3.8092,200800.0
2011-12-19 15:50:00,5.67,5.67,5.66,5.67,405200.0,3.8092,3.8092,3.8025,3.8092,405200.0
2011-12-19 15:55:00,5.67,5.67,5.67,5.67,638400.0,3.8092,3.8092,3.8092,3.8092,638400.0
2011-12-20 09:30:00,5.77,5.8,5.77,5.78,119600.0,3.8764,3.8966,3.8764,3.8831,119600.0
2011-12-20 09:35:00,5.78,5.81,5.78,5.81,89200.0,3.8831,3.9033,3.8831,3.9033,89200.0
2011-12-20 09:40:00,5.81,5.83,5.81,5.83,183200.0,3.9033,3.9167,3.9033,3.9167,183200.0
2011-12-20 09:45:00,5.83,5.83,5.81,5.81,82000.0,3.9167,3.9167,3.9033,3.9033,82000.0
2011-12-20 09:50:00,5.81,5.81,5.8,5.8,58800.0,3.9033,3.9033,3.8966,3.8966,58800.0
2011-12-20 09:55:00,5.8,5.81,5.8,5.81,136800.0,3.8966,3.9033,3.8966,3.9033,136800.0
2011-12-20 10:00:00,5.81,5.81,5.8,5.8,168000.0,3.9033,3.9033,3.8966,3.8966,168000.0
2011-12-20 10:05:00,5.8,5.8,5.78,5.79,112400.0,3.8966,3.8966,3.8831,3.8899,112400.0
2011-12-20 10:10:00,5.79,5.79,5.78,5.79,114000.0,3.8899,3.8899,3.8831,3.8899,114000.0
2011-12-20 10:15:00,5.79,5.79,5.77,5.77,78800.0,3.8899,3.8899,3.8764,3.8764,78800.0
2011-12-20 10:20:00,5.77,5.78,5.77,5.77,44800.0,3.8764,3.8831,3.8764,3.8764,44800.0
2011-12-20 10:25:00,5.77,5.79,5.77,5.79,74800.0,3.8764,3.8899,3.8764,3.8899,74800.0
2011-12-20 10:30:00,5.79,5.8,5.78,5.78,38800.0,3.8899,3.8966,3.8831,3.8831,38800.0
2011-12-20 10:35:00,5.78,5.8,5.78,5.8,97600.0,3.8831,3.8966,3.8831,3.8966,97600.0
2011-12-20 10:40:00,5.8,5.8,5.79,5.79,44000.0,3.8966,3.8966,3.8899,3.8899,44000.0
2011-12-20 10:45:00,5.79,5.8,5.79,5.79,30400.0,3.8899,3.8966,3.8899,3.8899,30400.0
2011-12-20 10:50:00,5.79,5.8,5.79,5.8,116800.0,3.8899,3.8966,3.8899,3.8966,116800.0
2011-12-20 10:55:00,5.8,5.81,5.8,5.8,251600.0,3.8966,3.9033,3.8966,3.8966,251600.0
2011-12-20 11:00:00,5.8,5.81,5.8,5.8,68800.0,3.8966,3.9033,3.8966,3.8966,68800.0
2011-12-20 11:05:00,5.81,5.81,5.8,5.81,92800.0,3.9033,3.9033,3.8966,3.9033,92800.0
2011-12-20 11:10:00,5.81,5.81,5.8,5.81,79600.0,3.9033,3.9033,3.8966,3.9033,79600.0
2011-12-20 11:15:00,5.81,5.82,5.81,5.82,50800.0,3.9033,3.91,3.9033,3.91,50800.0
2011-12-20 11:20:00,5.82,5.82,5.81,5.82,37600.0,3.91,3.91,3.9033,3.91,37600.0
2011-12-20 11:25:00,5.82,5.83,5.82,5.83,35600.0,3.91,3.9167,3.91,3.9167,35600.0
2011-12-20 11:30:00,5.83,5.83,5.82,5.83,74400.0,3.9167,3.9167,3.91,3.9167,74400.0
2011-12-20 11:35:00,5.83,5.84,5.83,5.84,144400.0,3.9167,3.9234,3.9167,3.9234,144400.0
2011-12-20 11:40:00,5.83,5.84,5.83,5.83,185200.0,3.9167,3.9234,3.9167,3.9167,185200.0
2011-12-20 11:45:00,5.83,5.84,5.83,5.84,85200.0,3.9167,3.9234,3.9167,3.9234,85200.0
2011-12-20 11:50:00,5.84,5.85,5.83,5.84,144000.0,3.9234,3.9302,3.9167,3.9234,144000.0
2011-12-20 11:55:00,5.84,5.84,5.83,5.83,86800.0,3.9234,3.9234,3.9167,3.9167,86800.0
2011-12-20 12:00:00,5.83,5.83,5.83,5.83,55600.0,3.9167,3.9167,3.9167,3.9167,55600.0
2011-12-20 12:05:00,5.83,5.84,5.83,5.83,14800.0,3.9167,3.9234,3.9167,3.9167,14800.0
2011-12-20 12:10:00,5.84,5.84,5.84,5.84,41200.0,3.9234,3.9234,3.9234,3.9234,41200.0
2011-12-20 12:15:00,5.84,5.85,5.84,5.84,31200.0,3.9234,3.9302,3.9234,3.9234,31200.0
2011-12-20 12:20:00,5.84,5.85,5.84,5.84,60000.0,3.9234,3.9302,3.9234,3.9234,60000.0
2011-12-20 12:25:00,5.84,5.84,5.84,5.84,36400.0,3.9234,3.9234,3.9234,3.9234,36400.0
2011-12-20 12:30:00,5.84,5.84,5.84,5.84,52800.0,3.9234,3.9234,3.9234,3.9234,52800.0
2011-12-20 12:35:00,5.84,5.84,5.84,5.84,40400.0,3.9234,3.9234,3.9234,3.9234,40400.0
2011-12-20 12:40:00,5.84,5.84,5.84,5.84,16400.0,3.9234,3.9234,3.9234,3.9234,16400.0
2011-12-20 12:45:00,5.84,5.84,5.84,5.84,10800.0,3.9234,3.9234,3.9234,3.9234,10800.0
2011-12-20 12:50:00,5.84,5.85,5.84,5.84,110400.0,3.9234,3.9302,3.9234,3.9234,110400.0
2011-12-20 12:55:00,5.84,5.84,5.84,5.84,20000.0,3.9234,3.9234,3.9234,3.9234,20000.0
2011-12-20 13:00:00,5.84,5.85,5.84,5.85,93200.0,3.9234,3.9302,3.9234,3.9302,93200.0
2011-12-20 13:05:00,5.85,5.86,5.84,5.86,68000.0,3.9302,3.9369,3.9234,3.9369,68000.0
2011-12-20 13:10:00,5.86,5.86,5.85,5.85,36800.0,3.9369,3.9369,3.9302,3.9302,36800.0
2011-12-20 13:15:00,5.85,5.85,5.85,5.85,28800.0,3.9302,3.9302,3.9302,3.9302,28800.0
2011-12-20 13:20:00,5.85,5.85,5.84,5.84,29200.0,3.9302,3.9302,3.9234,3.9234,29200.0
2011-12-20 13:25:00,5.85,5.85,5.84,5.84,76000.0,3.9302,3.9302,3.9234,3.9234,76000.0
2011-12-20 13:30:00,5.84,5.84,5.84,5.84,29600.0,3.9234,3.9234,3.9234,3.9234,29600.0
2011-12-20 13:35:00,5.84,5.85,5.84,5.84,40800.0,3.9234,3.9302,3.9234,3.9234,40800.0
2011-12-20 13:40:00,5.84,5.84,5.84,5.84,23200.0,3.9234,3.9234,3.9234,3.9234,23200.0
2011-12-20 13:45:00,5.84,5.84,5.84,5.84,69600.0,3.9234,3.9234,3.9234,3.9234,69600.0
2011-12-20 13:50:00,5.84,5.85,5.84,5.85,151600.0,3.9234,3.9302,3.9234,3.9302,151600.0
2011-12-20 13:55:00,5.85,5.85,5.85,5.85,77200.0,3.9302,3.9302,3.9302,3.9302,77200.0
2011-12-20 14:00:00,5.85,5.85,5.84,5.84,96800.0,3.9302,3.9302,3.9234,3.9234,96800.0
2011-12-20 14:05:00,5.84,5.84,5.84,5.84,22400.0,3.9234,3.9234,3.9234,3.9234,22400.0
2011-12-20 14:10:00,5.84,5.84,5.83,5.83,53200.0,3.9234,3.9234,3.9167,3.9167,53200.0
2011-12-20 14:15:00,5.83,5.83,5.83,5.83,29200.0,3.9167,3.9167,3.9167,3.9167,29200.0
2011-12-20 14:20:00,5.83,5.83,5.83,5.83,9200.0,3.9167,3.9167,3.9167,3.9167,9200.0
2011-12-20 14:25:00,5.83,5.83,5.83,5.83,65200.0,3.9167,3.9167,3.9167,3.9167,65200.0
2011-12-20 14:30:00,5.83,5.84,5.83,5.84,54800.0,3.9167,3.9234,3.9167,3.9234,54800.0
2011-12-20 14:35:00,5.84,5.84,5.84,5.84,33200.0,3.9234,3.9234,3.9234,3.9234,33200.0
2011-12-20 14:40:00,5.84,5.87,5.84,5.87,113200.0,3.9234,3.9436,3.9234,3.9436,113200.0
2011-12-20 14:45:00,5.86,5.87,5.86,5.86,104000.0,3.9369,3.9436,3.9369,3.9369,104000.0
2011-12-20 14:50:00,5.86,5.86,5.86,5.86,24400.0,3.9369,3.9369,3.9369,3.9369,24400.0
2011-12-20 14:55:00,5.86,5.86,5.86,5.86,52000.0,3.9369,3.9369,3.9369,3.9369,52000.0
2011-12-20 15:00:00,5.86,5.86,5.85,5.85,68000.0,3.9369,3.9369,3.9302,3.9302,68000.0
2011-12-20 15:05:00,5.85,5.86,5.85,5.86,42400.0,3.9302,3.9369,3.9302,3.9369,42400.0
2011-12-20 15:10:00,5.86,5.86,5.86,5.86,77200.0,3.9369,3.9369,3.9369,3.9369,77200.0
2011-12-20 15:15:00,5.86,5.87,5.86,5.87,69200.0,3.9369,3.9436,3.9369,3.9436,69200.0
2011-12-20 15:20:00,5.87,5.87,5.86,5.87,102800.0,3.9436,3.9436,3.9369,3.9436,102800.0
2011-12-20 15:25:00,5.87,5.87,5.87,5.87,47600.0,3.9436,3.9436,3.9436,3.9436,47600.0
2011-12-20 15:30:00,5.87,5.87,5.86,5.86,143200.0,3.9436,3.9436,3.9369,3.9369,143200.0
2011-12-20 15:35:00,5.86,5.87,5.86,5.87,127600.0,3.9369,3.9436,3.9369,3.9436,127600.0
2011-12-20 15:40:00,5.86,5.88,5.86,5.88,237600.0,3.9369,3.9503,3.9369,3.9503,237600.0
2011-12-20 15:45:00,5.88,5.88,5.87,5.88,305600.0,3.9503,3.9503,3.9436,3.9503,305600.0
2011-12-20 15:50:00,5.88,5.88,5.87,5.87,166000.0,3.9503,3.9503,3.9436,3.9436,166000.0
2011-12-20 15:55:00,5.87,5.88,5.86,5.87,540800.0,3.9436,3.9503,3.9369,3.9436,540800.0
2011-12-21 09:30:00,5.87,5.92,5.87,5.88,77600.0,3.9436,3.9772,3.9436,3.9503,77600.0
2011-12-21 09:35:00,5.88,5.88,5.84,5.85,83200.0,3.9503,3.9503,3.9234,3.9302,83200.0
2011-12-21 09:40:00,5.85,5.87,5.84,5.87,78800.0,3.9302,3.9436,3.9234,3.9436,78800.0
2011-12-21 09:45:00,5.87,5.88,5.87,5.87,55600.0,3.9436,3.9503,3.9436,3.9436,55600.0
2011-12-21 09:50:00,5.87,5.89,5.87,5.88,68400.0,3.9436,3.957,3.9436,3.9503,68400.0
2011-12-21 09:55:00,5.88,5.88,5.87,5.87,62400.0,3.9503,3.9503,3.9436,3.9436,62400.0
2011-12-21 10:00:00,5.87,5.87,5.84,5.85,156400.0,3.9436,3.9436,3.9234,3.9302,156400.0
2011-12-21 10:05:00,5.85,5.87,5.85,5.86,106800.0,3.9302,3.9436,3.9302,3.9369,106800.0
2011-12-21 10:10:00,5.86,5.88,5.86,5.88,73600.0,3.9369,3.9503,3.9369,3.9503,73600.0
2011-12-21 10:15:00,5.87,5.88,5.87,5.87,36400.0,3.9436,3.9503,3.9436,3.9436,36400.0
2011-12-21 10:20:00,5.87,5.89,5.87,5.88,110400.0,3.9436,3.957,3.9436,3.9503,110400.0
2011-12-21 10:25:00,5.88,5.88,5.86,5.86,92000.0,3.9503,3.9503,3.9369,3.9369,92000.0
2011-12-21 10:30:00,5.86,5.86,5.85,5.85,78000.0,3.9369,3.9369,3.9302,3.9302,78000.0
2011-12-21 10:35:00,5.85,5.85,5.85,5.85,27600.0,3.9302,3.9302,3.9302,3.9302,27600.0
2011-12-21 10:40:00,5.85,5.85,5.83,5.83,43600.0,3.9302,3.9302,3.9167,3.9167,43600.0
2011-12-21 10:45:00,5.84,5.85,5.83,5.84,24800.0,3.9234,3.9302,3.9167,3.9234,24800.0
2011-12-21 10:50:00,5.84,5.84,5.83,5.83,43600.0,3.9234,3.9234,3.9167,3.9167,43600.0
2011-12-21 10:55:00,5.83,5.84,5.81,5.82,175200.0,3.9167,3.9234,3.9033,3.91,175200.0
2011-12-21 11:00:00,5.83,5.83,5.82,5.82,28400.0,3.9167,3.9167,3.91,3.91,28400.0
2011-12-21 11:05:00,5.82,5.84,5.82,5.84,92000.0,3.91,3.9234,3.91,3.9234,92000.0
2011-12-21 11:10:00,5.83,5.84,5.83,5.84,30400.0,3.9167,3.9234,3.9167,3.9234,30400.0
2011-12-21 11:15:00,5.84,5.84,5.83,5.84,73200.0,3.9234,3.9234,3.9167,3.9234,73200.0
2011-12-21 11:20:00,5.84,5.85,5.84,5.85,22400.0,3.9234,3.9302,3.9234,3.9302,22400.0
2011-12-21 11:25:00,5.85,5.85,5.84,5.85,42000.0,3.9302,3.9302,3.9234,3.9302,42000.0
2011-12-21 11:30:00,5.85,5.86,5.85,5.85,42800.0,3.9302,3.9369,3.9302,3.9302,42800.0
2011-12-21 11:35:00,5.85,5.86,5.85,5.86,49600.0,3.9302,3.9369,3.9302,3.9369,49600.0
2011-12-21 11:40:00,5.86,5.86,5.85,5.86,31600.0,3.9369,3.9369,3.9302,3.9369,31600.0
2011-12-21 11:45:00,5.87,5.87,5.86,5.86,59200.0,3.9436,3.9436,3.9369,3.9369,59200.0
2011-12-21 11:50:00,5.86,5.88,5.86,5.87,87600.0,3.9369,3.9503,3.9369,3.9436,87600.0
2011-12-21 11:55:00,5.88,5.89,5.87,5.89,212400.0,3.9503,3.957,3.9436,3.957,212400.0
2011-12-21 12:00:00,5.88,5.89,5.88,5.88,61200.0,3.9503,3.957,3.9503,3.9503,61200.0
2011-12-21 12:05:00,5.88,5.88,5.86,5.86,58400.0,3.9503,3.9503,3.9369,3.9369,58400.0
2011-12-21 12:10:00,5.86,5.87,5.86,5.87,19200.0,3.9369,3.9436,3.9369,3.9436,19200.0
2011-12-21 12:15:00,5.87,5.88,5.87,5.87,27600.0,3.9436,3.9503,3.9436,3.9436,27600.0
2011-12-21 12:20:00,5.87,5.88,5.87,5.87,25200.0,3.9436,3.9503,3.9436,3.9436,25200.0
2011-12-21 12:25:00,5.87,5.87,5.85,5.85,57600.0,3.9436,3.9436,3.9302,3.9302,57600.0
2011-12-21 12:30:00,5.85,5.86,5.85,5.86,32400.0,3.9302,3.9369,3.9302,3.9369,32400.0
2011-12-21 12:35:00,5.86,5.87,5.85,5.87,34400.0,3.9369,3.9436,3.9302,3.9436,34400.0
2011-12-21 12:40:00,5.87,5.87,5.87,5.87,43200.0,3.9436,3.9436,3.9436,3.9436,43200.0
2011-12-21 12:45:00,5.87,5.88,5.87,5.88,44800.0,3.9436,3.9503,3.9436,3.9503,44800.0
2011-12-21 12:50:00,5.88,5.88,5.87,5.87,34400.0,3.9503,3.9503,3.9436,3.9436,34400.0
2011-12-21 12:55:00,5.87,5.88,5.87,5.88,55200.0,3.9436,3.9503,3.9436,3.9503,55200.0
2011-12-21 13:00:00,5.88,5.89,5.88,5.88,53200.0,3.9503,3.957,3.9503,3.9503,53200.0
2011-12-21 13:05:00,5.88,5.89,5.88,5.89,53200.0,3.9503,3.957,3.9503,3.957,53200.0
2011-12-21 13:10:00,5.89,5.89,5.88,5.88,21600.0,3.957,3.957,3.9503,3.9503,21600.0
2011-12-21 13:15:00,5.88,5.88,5.87,5.87,38800.0,3.9503,3.9503,3.9436,3.9436,38800.0
2011-12-21 13:20:00,5.87,5.88,5.87,5.88,39200.0,3.9436,3.9503,3.9436,3.9503,39200.0
2011-12-21 13:25:00,5.88,5.88,5.88,5.88,23200.0,3.9503,3.9503,3.9503,3.9503,23200.0
2011-12-21 13:30:00,5.88,5.88,5.88,5.88,21200.0,3.9503,3.9503,3.9503,3.9503,21200.0
2011-12-21 13:35:00,5.88,5.88,5.87,5.88,31600.0,3.9503,3.9503,3.9436,3.9503,31600.0
2011-12-21 13:40:00,5.88,5.88,5.86,5.86,38400.0,3.9503,3.9503,3.9369,3.9369,38400.0
2011-12-21 13:45:00,5.86,5.86,5.86,5.86,21200.0,3.9369,3.9369,3.9369,3.9369,21200.0
2011-12-21 13:50:00,5.86,5.88,5.86,5.88,90000.0,3.9369,3.9503,3.9369,3.9503,90000.0
2011-12-21 13:55:00,5.88,5.88,5.87,5.87,50000.0,3.9503,3.9503,3.9436,3.9436,50000.0
2011-12-21 14:00:00,5.87,5.89,5.87,5.88,106000.0,3.9436,3.957,3.9436,3.9503,106000.0
2011-12-21 14:05:00,5.88,5.89,5.88,5.88,28000.0,3.9503,3.957,3.9503,3.9503,28000.0
2011-12-21 14:10:00,5.88,5.89,5.88,5.88,78400.0,3.9503,3.957,3.9503,3.9503,78400.0
2011-12-21 14:15:00,5.88,5.88,5.86,5.87,57200.0,3.9503,3.9503,3.9369,3.9436,57200.0
2011-12-21 14:20:00,5.87,5.88,5.87,5.87,60800.0,3.9436,3.9503,3.9436,3.9436,60800.0
2011-12-21 14:25:00,5.87,5.88,5.87,5.88,52000.0,3.9436,3.9503,3.9436,3.9503,52000.0
2011-12-21 14:30:00,5.88,5.88,5.87,5.87,49200.0,3.9503,3.9503,3.9436,3.9436,49200.0
2011-12-21 14:35:00,5.87,5.89,5.87,5.88,61200.0,3.9436,3.957,3.9436,3.9503,61200.0
2011-12-21 14:40:00,5.89,5.89,5.88,5.89,124000.0,3.957,3.957,3.9503,3.957,124000.0
2011-12-21 14:45:00,5.89,5.89,5.88,5.89,96800.0,3.957,3.957,3.9503,3.957,96800.0
2011-12-21 14:50:00,5.89,5.89,5.89,5.89,17600.0,3.957,3.957,3.957,3.957,17600.0
2011-12-21 14:55:00,5.89,5.89,5.89,5.89,35600.0,3.957,3.957,3.957,3.957,35600.0
2011-12-21 15:00:00,5.89,5.89,5.88,5.88,72800.0,3.957,3.957,3.9503,3.9503,72800.0
2011-12-21 15:05:00,5.89,5.89,5.88,5.89,68400.0,3.957,3.957,3.9503,3.957,68400.0
2011-12-21 15:10:00,5.89,5.9,5.89,5.9,50000.0,3.957,3.9638,3.957,3.9638,50000.0
2011-12-21 15:15:00,5.89,5.9,5.89,5.9,66400.0,3.957,3.9638,3.957,3.9638,66400.0
2011-12-21 15:20:00,5.9,5.9,5.88,5.89,110800.0,3.9638,3.9638,3.9503,3.957,110800.0
2011-12-21 15:25:00,5.89,5.9,5.89,5.89,92400.0,3.957,3.9638,3.957,3.957,92400.0
2011-12-21 15:30:00,5.89,5.9,5.89,5.9,131200.0,3.957,3.9638,3.957,3.9638,131200.0
2011-12-21 15:35:00,5.9,5.9,5.89,5.9,101200.0,3.9638,3.9638,3.957,3.9638,101200.0
2011-12-21 15:40:00,5.9,5.9,5.89,5.9,175600.0,3.9638,3.9638,3.957,3.9638,175600.0
2011-12-21 15:45:00,5.89,5.9,5.88,5.89,128800.0,3.957,3.9638,3.9503,3.957,128800.0
2011-12-21 15:50:00,5.89,5.89,5.88,5.88,206400.0,3.957,3.957,3.9503,3.9503,206400.0
2011-12-21 15:55:00,5.88,5.89,5.88,5.89,310000.0,3.9503,3.957,3.9503,3.957,310000.0
2011-12-22 09:30:00,5.91,5.94,5.9,5.9,74000.0,3.9705,3.9906,3.9638,3.9638,74000.0
2011-12-22 09:35:00,5.91,5.92,5.91,5.91,42000.0,3.9705,3.9772,3.9705,3.9705,42000.0
2011-12-22 09:40:00,5.92,5.96,5.92,5.95,90000.0,3.9772,4.0041,3.9772,3.9973,90000.0
2011-12-22 09:45:00,5.95,5.95,5.93,5.93,61200.0,3.9973,3.9973,3.9839,3.9839,61200.0
2011-12-22 09:50:00,5.93,5.93,5.93,5.93,46400.0,3.9839,3.9839,3.9839,3.9839,46400.0
2011-12-22 09:55:00,5.93,5.95,5.93,5.93,58400.0,3.9839,3.9973,3.9839,3.9839,58400.0
2011-12-22 10:00:00,5.93,5.95,5.91,5.91,53200.0,3.9839,3.9973,3.9705,3.9705,53200.0
2011-12-22 10:05:00,5.92,5.92,5.89,5.89,97200.0,3.9772,3.9772,3.957,3.957,97200.0
2011-12-22 10:10:00,5.89,5.92,5.89,5.91,69200.0,3.957,3.9772,3.957,3.9705,69200.0
2011-12-22 10:15:00,5.91,5.93,5.91,5.93,94000.0,3.9705,3.9839,3.9705,3.9839,94000.0
2011-12-22 10:20:00,5.93,5.93,5.93,5.93,82000.0,3.9839,3.9839,3.9839,3.9839,82000.0
2011-12-22 10:25:00,5.93,5.94,5.92,5.92,112400.0,3.9839,3.9906,3.9772,3.9772,112400.0
2011-12-22 10:30:00,5.92,5.93,5.92,5.92,76800.0,3.9772,3.9839,3.9772,3.9772,76800.0
2011-12-22 10:35:00,5.92,5.93,5.91,5.92,89200.0,3.9772,3.9839,3.9705,3.9772,89200.0
2011-12-22 10:40:00,5.92,5.92,5.92,5.92,62000.0,3.9772,3.9772,3.9772,3.9772,62000.0
2011-12-22 10:45:00,5.92,5.92,5.9,5.9,59200.0,3.9772,3.9772,3.9638,3.9638,59200.0
2011-12-22 10:50:00,5.9,5.9,5.89,5.89,80400.0,3.9638,3.9638,3.957,3.957,80400.0
2011-12-22 10:55:00,5.89,5.9,5.89,5.9,79200.0,3.957,3.9638,3.957,3.9638,79200.0
2011-12-22 11:00:00,5.9,5.9,5.9,5.9,114000.0,3.9638,3.9638,3.9638,3.9638,114000.0
2011-12-22 11:05:00,5.9,5.9,5.89,5.89,26400.0,3.9638,3.9638,3.957,3.957,26400.0
2011-12-22 11:10:00,5.9,5.9,5.89,5.9,254000.0,3.9638,3.9638,3.957,3.9638,254000.0
2011-12-22 11:15:00,5.9,5.91,5.9,5.91,42400.0,3.9638,3.9705,3.9638,3.9705,42400.0
2011-12-22 11:20:00,5.91,5.91,5.91,5.91,32800.0,3.9705,3.9705,3.9705,3.9705,32800.0
2011-12-22 11:25:00,5.91,5.92,5.91,5.92,67200.0,3.9705,3.9772,3.9705,3.9772,67200.0
2011-12-22 11:30:00,5.92,5.93,5.92,5.92,35200.0,3.9772,3.9839,3.9772,3.9772,35200.0
2011-12-22 11:35:00,5.92,5.93,5.92,5.93,130400.0,3.9772,3.9839,3.9772,3.9839,130400.0
2011-12-22 11:40:00,5.93,5.95,5.93,5.95,92800.0,3.9839,3.9973,3.9839,3.9973,92800.0
2011-12-22 11:45:00,5.95,5.95,5.94,5.95,54400.0,3.9973,3.9973,3.9906,3.9973,54400.0
2011-12-22 11:50:00,5.95,5.95,5.94,5.95,38400.0,3.9973,3.9973,3.9906,3.9973,38400.0
2011-12-22 11:55:00,5.95,5.95,5.94,5.94,58400.0,3.9973,3.9973,3.9906,3.9906,58400.0
2011-12-22 12:00:00,5.94,5.94,5.94,5.94,28800.0,3.9906,3.9906,3.9906,3.9906,28800.0
2011-12-22 12:05:00,5.94,5.95,5.94,5.94,20000.0,3.9906,3.9973,3.9906,3.9906,20000.0
2011-12-22 12:10:00,5.95,5.95,5.95,5.95,28800.0,3.9973,3.9973,3.9973,3.9973,28800.0
2011-12-22 12:15:00,5.95,5.95,5.95,5.95,71600.0,3.9973,3.9973,3.9973,3.9973,71600.0
2011-12-22 12:20:00,5.95,5.96,5.95,5.95,31600.0,3.9973,4.0041,3.9973,3.9973,31600.0
2011-12-22 12:25:00,5.95,5.96,5.95,5.96,76000.0,3.9973,4.0041,3.9973,4.0041,76000.0
2011-12-22 12:30:00,5.96,5.96,5.95,5.96,51200.0,4.0041,4.0041,3.9973,4.0041,51200.0
2011-12-22 12:35:00,5.96,5.96,5.96,5.96,26400.0,4.0041,4.0041,4.0041,4.0041,26400.0
2011-12-22 12:40:00,5.96,5.96,5.96,5.96,20800.0,4.0041,4.0041,4.0041,4.0041,20800.0
2011-12-22 12:45:00,5.96,5.96,5.95,5.95,42800.0,4.0041,4.0041,3.9973,3.9973,42800.0
2011-12-22 12:50:00,5.96,5.96,5.95,5.95,16800.0,4.0041,4.0041,3.9973,3.9973,16800.0
2011-12-22 12:55:00,5.95,5.95,5.95,5.95,39200.0,3.9973,3.9973,3.9973,3.9973,39200.0
2011-12-22 13:00:00,5.95,5.95,5.94,5.94,54400.0,3.9973,3.9973,3.9906,3.9906,54400.0
2011-12-22 13:05:00,5.94,5.94,5.94,5.94,10800.0,3.9906,3.9906,3.9906,3.9906,10800.0
2011-12-22 13:10:00,5.94,5.94,5.94,5.94,16800.0,3.9906,3.9906,3.9906,3.9906,16800.0
2011-12-22 13:15:00,5.94,5.94,5.94,5.94,29600.0,3.9906,3.9906,3.9906,3.9906,29600.0
2011-12-22 13:20:00,5.94,5.95,5.94,5.95,26400.0,3.9906,3.9973,3.9906,3.9973,26400.0
2011-12-22 13:25:00,5.95,5.96,5.95,5.96,83600.0,3.9973,4.0041,3.9973,4.0041,83600.0
2011-12-22 13:30:00,5.96,5.96,5.95,5.96,58400.0,4.0041,4.0041,3.9973,4.0041,58400.0
2011-12-22 13:35:00,5.96,5.96,5.96,5.96,48400.0,4.0041,4.0041,4.0041,4.0041,48400.0
2011-12-22 13:40:00,5.96,5.96,5.96,5.96,66800.0,4.0041,4.0041,4.0041,4.0041,66800.0
2011-12-22 13:45:00,5.96,5.96,5.96,5.96,88000.0,4.0041,4.0041,4.0041,4.0041,88000.0
2011-12-22 13:50:00,5.96,5.97,5.96,5.96,83200.0,4.0041,4.0108,4.0041,4.0041,83200.0
2011-12-22 13:55:00,5.97,5.97,5.96,5.96,133600.0,4.0108,4.0108,4.0041,4.0041,133600.0
2011-12-22 14:00:00,5.96,5.97,5.96,5.96,107600.0,4.0041,4.0108,4.0041,4.0041,107600.0
2011-12-22 14:05:00,5.96,5.97,5.96,5.97,81200.0,4.0041,4.0108,4.0041,4.0108,81200.0
2011-12-22 14:10:00,5.97,5.97,5.97,5.97,69600.0,4.0108,4.0108,4.0108,4.0108,69600.0
2011-12-22 14:15:00,5.97,5.97,5.97,5.97,24800.0,4.0108,4.0108,4.0108,4.0108,24800.0
2011-12-22 14:20:00,5.97,5.98,5.97,5.97,54000.0,4.0108,4.0175,4.0108,4.0108,54000.0
2011-12-22 14:25:00,5.97,5.99,5.97,5.98,114400.0,4.0108,4.0242,4.0108,4.0175,114400.0
2011-12-22 14:30:00,5.98,5.99,5.98,5.99,28800.0,4.0175,4.0242,4.0175,4.0242,28800.0
2011-12-22 14:35:00,5.98,5.99,5.98,5.98,45600.0,4.0175,4.0242,4.0175,4.0175,45600.0
2011-12-22 14:40:00,5.98,5.98,5.98,5.98,14000.0,4.0175,4.0175,4.0175,4.0175,14000.0
2011-12-22 14:45:00,5.98,6.0,5.98,6.0,579600.0,4.0175,4.0309,4.0175,4.0309,579600.0
2011-12-22 14:50:00,6.0,6.02,6.0,6.01,321600.0,4.0309,4.0444,4.0309,4.0377,321600.0
2011-12-22 14:55:00,6.01,6.01,6.0,6.0,125600.0,4.0377,4.0377,4.0309,4.0309,125600.0
2011-12-22 15:00:00,6.0,6.0,5.99,5.99,64400.0,4.0309,4.0309,4.0242,4.0242,64400.0
2011-12-22 15:05:00,5.99,6.0,5.99,5.99,128000.0,4.0242,4.0309,4.0242,4.0242,128000.0
2011-12-22 15:10:00,5.99,5.99,5.98,5.98,66400.0,4.0242,4.0242,4.0175,4.0175,66400.0
2011-12-22 15:15:00,5.98,5.98,5.97,5.97,56000.0,4.0175,4.0175,4.0108,4.0108,56000.0
2011-12-22 15:20:00,5.97,5.97,5.97,5.97,47600.0,4.0108,4.0108,4.0108,4.0108,47600.0
2011-12-22 15:25:00,5.97,5.97,5.97,5.97,77200.0,4.0108,4.0108,4.0108,4.0108,77200.0
2011-12-22 15:30:00,5.97,5.97,5.96,5.96,127200.0,4.0108,4.0108,4.0041,4.0041,127200.0
2011-12-22 15:35:00,5.96,5.97,5.96,5.97,162400.0,4.0041,4.0108,4.0041,4.0108,162400.0
2011-12-22 15:40:00,5.97,5.97,5.96,5.96,120400.0,4.0108,4.0108,4.0041,4.0041,120400.0
2011-12-22 15:45:00,5.96,5.96,5.95,5.95,192800.0,4.0041,4.0041,3.9973,3.9973,192800.0
2011-12-22 15:50:00,5.96,5.96,5.95,5.96,185200.0,4.0041,4.0041,3.9973,4.0041,185200.0
2011-12-22 15:55:00,5.96,5.96,5.94,5.95,610800.0,4.0041,4.0041,3.9906,3.9973,610800.0
2011-12-23 09:30:00,5.97,6.01,5.95,5.96,56800.0,4.0108,4.0377,3.9973,4.0041,56800.0
2011-12-23 09:35:00,5.95,5.99,5.95,5.97,31600.0,3.9973,4.0242,3.9973,4.0108,31600.0
2011-12-23 09:40:00,5.97,5.98,5.96,5.96,26000.0,4.0108,4.0175,4.0041,4.0041,26000.0
2011-12-23 09:45:00,5.96,5.97,5.96,5.97,27600.0,4.0041,4.0108,4.0041,4.0108,27600.0
2011-12-23 09:50:00,5.97,5.98,5.96,5.98,43200.0,4.0108,4.0175,4.0041,4.0175,43200.0
2011-12-23 09:55:00,5.97,5.97,5.96,5.96,64000.0,4.0108,4.0108,4.0041,4.0041,64000.0
2011-12-23 10:00:00,5.96,5.96,5.95,5.95,84000.0,4.0041,4.0041,3.9973,3.9973,84000.0
2011-12-23 10:05:00,5.95,5.97,5.95,5.96,59200.0,3.9973,4.0108,3.9973,4.0041,59200.0
2011-12-23 10:10:00,5.96,5.96,5.95,5.95,40800.0,4.0041,4.0041,3.9973,3.9973,40800.0
2011-12-23 10:15:00,5.95,5.96,5.94,5.94,40000.0,3.9973,4.0041,3.9906,3.9906,40000.0
2011-12-23 10:20:00,5.94,5.94,5.94,5.94,35200.0,3.9906,3.9906,3.9906,3.9906,35200.0
2011-12-23 10:25:00,5.94,5.94,5.93,5.94,436800.0,3.9906,3.9906,3.9839,3.9906,436800.0
2011-12-23 10:30:00,5.94,5.95,5.93,5.95,107600.0,3.9906,3.9973,3.9839,3.9973,107600.0
2011-12-23 10:35:00,5.94,5.95,5.94,5.95,99200.0,3.9906,3.9973,3.9906,3.9973,99200.0
2011-12-23 10:40:00,5.95,5.95,5.95,5.95,116800.0,3.9973,3.9973,3.9973,3.9973,116800.0
2011-12-23 10:45:00,5.95,5.95,5.94,5.95,33200.0,3.9973,3.9973,3.9906,3.9973,33200.0
2011-12-23 10:50:00,5.95,5.96,5.95,5.95,53600.0,3.9973,4.0041,3.9973,3.9973,53600.0
2011-12-23 10:55:00,5.95,5.96,5.95,5.96,48800.0,3.9973,4.0041,3.9973,4.0041,48800.0
2011-12-23 11:00:00,5.96,5.97,5.96,5.97,87200.0,4.0041,4.0108,4.0041,4.0108,87200.0
2011-12-23 11:05:00,5.97,5.97,5.97,5.97,8000.0,4.0108,4.0108,4.0108,4.0108,8000.0
2011-12-23 11:10:00,5.97,5.97,5.97,5.97,40800.0,4.0108,4.0108,4.0108,4.0108,40800.0
2011-12-23 11:15:00,5.97,5.97,5.97,5.97,33600.0,4.0108,4.0108,4.0108,4.0108,33600.0
2011-12-23 11:20:00,5.97,5.98,5.97,5.98,128400.0,4.0108,4.0175,4.0108,4.0175,128400.0
2011-12-23 11:25:00,5.98,5.98,5.98,5.98,23600.0,4.0175,4.0175,4.0175,4.0175,23600.0
2011-12-23 11:30:00,5.98,5.99,5.98,5.99,247200.0,4.0175,4.0242,4.0175,4.0242,247200.0
2011-12-23 11:35:00,5.99,5.99,5.98,5.98,14400.0,4.0242,4.0242,4.0175,4.0175,14400.0
2011-12-23 11:40:00,5.99,5.99,5.98,5.98,6400.0,4.0242,4.0242,4.0175,4.0175,6400.0
2011-12-23 11:45:00,5.98,5.99,5.98,5.98,9200.0,4.0175,4.0242,4.0175,4.0175,9200.0
2011-12-23 11:50:00,5.98,5.99,5.98,5.98,7200.0,4.0175,4.0242,4.0175,4.0175,7200.0
2011-12-23 11:55:00,5.98,5.99,5.98,5.98,23600.0,4.0175,4.0242,4.0175,4.0175,23600.0
2011-12-23 12:00:00,5.98,5.99,5.98,5.99,16800.0,4.0175,4.0242,4.0175,4.0242,16800.0
2011-12-23 12:05:00,5.98,5.99,5.98,5.98,33600.0,4.0175,4.0242,4.0175,4.0175,33600.0
2011-12-23 12:10:00,5.99,5.99,5.98,5.99,10800.0,4.0242,4.0242,4.0175,4.0242,10800.0
2011-12-23 12:15:00,5.99,5.99,5.98,5.98,22400.0,4.0242,4.0242,4.0175,4.0175,22400.0
2011-12-23 12:20:00,5.99,5.99,5.98,5.99,66000.0,4.0242,4.0242,4.0175,4.0242,66000.0
2011-12-23 12:25:00,5.99,5.99,5.99,5.99,48800.0,4.0242,4.0242,4.0242,4.0242,48800.0
2011-12-23 12:30:00,5.99,6.0,5.99,5.99,178800.0,4.0242,4.0309,4.0242,4.0242,178800.0
2011-12-23 12:35:00,5.99,5.99,5.97,5.98,106400.0,4.0242,4.0242,4.0108,4.0175,106400.0
2011-12-23 12:40:00,5.98,5.98,5.98,5.98,41200.0,4.0175,4.0175,4.0175,4.0175,41200.0
2011-12-23 12:45:00,5.98,5.98,5.98,5.98,44000.0,4.0175,4.0175,4.0175,4.0175,44000.0
2011-12-23 12:50:00,5.98,5.98,5.98,5.98,16400.0,4.0175,4.0175,4.0175,4.0175,16400.0
2011-12-23 12:55:00,5.98,5.98,5.98,5.98,7200.0,4.0175,4.0175,4.0175,4.0175,7200.0
2011-12-23 13:00:00,5.98,5.98,5.98,5.98,10400.0,4.0175,4.0175,4.0175,4.0175,10400.0
2011-12-23 13:05:00,5.98,5.98,5.98,5.98,8800.0,4.0175,4.0175,4.0175,4.0175,8800.0
2011-12-23 13:10:00,5.98,5.99,5.98,5.98,34400.0,4.0175,4.0242,4.0175,4.0175,34400.0
2011-12-23 13:15:00,5.98,5.99,5.98,5.98,14400.0,4.0175,4.0242,4.0175,4.0175,14400.0
2011-12-23 13:20:00,5.98,5.99,5.98,5.99,70800.0,4.0175,4.0242,4.0175,4.0242,70800.0
2011-12-23 13:25:00,5.99,5.99,5.98,5.98,72000.0,4.0242,4.0242,4.0175,4.0175,72000.0
2011-12-23 13:30:00,5.98,5.98,5.98,5.98,46400.0,4.0175,4.0175,4.0175,4.0175,46400.0
2011-12-23 13:35:00,5.98,5.98,5.98,5.98,39200.0,4.0175,4.0175,4.0175,4.0175,39200.0
2011-12-23 13:40:00,5.98,5.98,5.98,5.98,26000.0,4.0175,4.0175,4.0175,4.0175,26000.0
2011-12-23 13:45:00,5.98,5.99,5.98,5.98,92000.0,4.0175,4.0242,4.0175,4.0175,92000.0
2011-12-23 13:50:00,5.98,5.98,5.98,5.98,37600.0,4.0175,4.0175,4.0175,4.0175,37600.0
2011-12-23 13:55:00,5.98,5.99,5.98,5.99,41200.0,4.0175,4.0242,4.0175,4.0242,41200.0
2011-12-23 14:00:00,5.99,5.99,5.99,5.99,24400.0,4.0242,4.0242,4.0242,4.0242,24400.0
2011-12-23 14:05:00,5.99,5.99,5.99,5.99,45600.0,4.0242,4.0242,4.0242,4.0242,45600.0
2011-12-23 14:10:00,5.99,6.0,5.99,6.0,20800.0,4.0242,4.0309,4.0242,4.0309,20800.0
2011-12-23 14:15:00,6.0,6.0,6.0,6.0,18800.0,4.0309,4.0309,4.0309,4.0309,18800.0
2011-12-23 14:20:00,6.0,6.0,6.0,6.0,30800.0,4.0309,4.0309,4.0309,4.0309,30800.0
2011-12-23 14:25:00,6.0,6.0,5.99,5.99,91600.0,4.0309,4.0309,4.0242,4.0242,91600.0
2011-12-23 14:30:00,5.99,5.99,5.99,5.99,14000.0,4.0242,4.0242,4.0242,4.0242,14000.0
2011-12-23 14:35:00,5.99,5.99,5.99,5.99,15600.0,4.0242,4.0242,4.0242,4.0242,15600.0
2011-12-23 14:40:00,5.99,5.99,5.99,5.99,49200.0,4.0242,4.0242,4.0242,4.0242,49200.0
2011-12-23 14:45:00,5.99,5.99,5.99,5.99,60000.0,4.0242,4.0242,4.0242,4.0242,60000.0
2011-12-23 14:50:00,5.99,5.99,5.99,5.99,59600.0,4.0242,4.0242,4.0242,4.0242,59600.0
2011-12-23 14:55:00,5.99,5.99,5.99,5.99,71600.0,4.0242,4.0242,4.0242,4.0242,71600.0
2011-12-23 15:00:00,5.99,6.0,5.99,6.0,82400.0,4.0242,4.0309,4.0242,4.0309,82400.0
2011-12-23 15:05:00,6.0,6.0,6.0,6.0,55200.0,4.0309,4.0309,4.0309,4.0309,55200.0
2011-12-23 15:10:00,6.0,6.0,5.99,5.99,74400.0,4.0309,4.0309,4.0242,4.0242,74400.0
2011-12-23 15:15:00,5.99,5.99,5.99,5.99,32800.0,4.0242,4.0242,4.0242,4.0242,32800.0
2011-12-23 15:20:00,5.99,5.99,5.98,5.98,55600.0,4.0242,4.0242,4.0175,4.0175,55600.0
2011-12-23 15:25:00,5.98,5.99,5.98,5.98,112800.0,4.0175,4.0242,4.0175,4.0175,112800.0
2011-12-23 15:30:00,5.98,5.98,5.97,5.97,112000.0,4.0175,4.0175,4.0108,4.0108,112000.0
2011-12-23 15:35:00,5.97,5.98,5.96,5.97,143200.0,4.0108,4.0175,4.0041,4.0108,143200.0
2011-12-23 15:40:00,5.96,5.97,5.96,5.97,116400.0,4.0041,4.0108,4.0041,4.0108,116400.0
2011-12-23 15:45:00,5.97,5.98,5.97,5.97,165200.0,4.0108,4.0175,4.0108,4.0108,165200.0
2011-12-23 15:50:00,5.97,5.97,5.97,5.97,120800.0,4.0108,4.0108,4.0108,4.0108,120800.0
2011-12-23 15:55:00,5.97,5.98,5.97,5.98,450000.0,4.0108,4.0175,4.0108,4.0175,450000.0
2011-12-27 09:30:00,5.97,5.98,5.95,5.96,32400.0,4.0108,4.0175,3.9973,4.0041,32400.0
2011-12-27 09:35:00,5.96,5.96,5.95,5.96,18800.0,4.0041,4.0041,3.9973,4.0041,18800.0
2011-12-27 09:40:00,5.97,5.98,5.96,5.97,22800.0,4.0108,4.0175,4.0041,4.0108,22800.0
2011-12-27 09:45:00,5.97,5.98,5.97,5.98,18000.0,4.0108,4.0175,4.0108,4.0175,18000.0
2011-12-27 09:50:00,5.98,5.99,5.97,5.97,36000.0,4.0175,4.0242,4.0108,4.0108,36000.0
2011-12-27 09:55:00,5.97,5.99,5.97,5.99,27200.0,4.0108,4.0242,4.0108,4.0242,27200.0
2011-12-27 10:00:00,5.99,5.99,5.98,5.98,68400.0,4.0242,4.0242,4.0175,4.0175,68400.0
2011-12-27 10:05:00,5.98,6.0,5.98,5.99,28400.0,4.0175,4.0309,4.0175,4.0242,28400.0
2011-12-27 10:10:00,5.99,5.99,5.99,5.99,15200.0,4.0242,4.0242,4.0242,4.0242,15200.0
2011-12-27 10:15:00,5.99,6.0,5.99,5.99,27200.0,4.0242,4.0309,4.0242,4.0242,27200.0
2011-12-27 10:20:00,5.99,6.0,5.99,5.99,32000.0,4.0242,4.0309,4.0242,4.0242,32000.0
2011-12-27 10:25:00,5.99,6.0,5.99,5.99,56400.0,4.0242,4.0309,4.0242,4.0242,56400.0
2011-12-27 10:30:00,5.99,5.99,5.98,5.98,31200.0,4.0242,4.0242,4.0175,4.0175,31200.0
2011-12-27 10:35:00,5.98,5.98,5.97,5.97,29200.0,4.0175,4.0175,4.0108,4.0108,29200.0
2011-12-27 10:40:00,5.97,5.97,5.96,5.96,44400.0,4.0108,4.0108,4.0041,4.0041,44400.0
2011-12-27 10:45:00,5.96,5.96,5.95,5.96,39200.0,4.0041,4.0041,3.9973,4.0041,39200.0
2011-12-27 10:50:00,5.96,5.96,5.93,5.94,35600.0,4.0041,4.0041,3.9839,3.9906,35600.0
2011-12-27 10:55:00,5.94,5.94,5.93,5.93,67600.0,3.9906,3.9906,3.9839,3.9839,67600.0
2011-12-27 11:00:00,5.93,5.95,5.93,5.94,90800.0,3.9839,3.9973,3.9839,3.9906,90800.0
2011-12-27 11:05:00,5.94,5.94,5.93,5.93,65600.0,3.9906,3.9906,3.9839,3.9839,65600.0
2011-12-27 11:10:00,5.93,5.93,5.92,5.93,100400.0,3.9839,3.9839,3.9772,3.9839,100400.0
2011-12-27 11:15:00,5.93,5.93,5.93,5.93,50800.0,3.9839,3.9839,3.9839,3.9839,50800.0
2011-12-27 11:20:00,5.92,5.93,5.92,5.93,80000.0,3.9772,3.9839,3.9772,3.9839,80000.0
2011-12-27 11:25:00,5.93,5.93,5.91,5.91,145200.0,3.9839,3.9839,3.9705,3.9705,145200.0
2011-12-27 11:30:00,5.91,5.91,5.91,5.91,92400.0,3.9705,3.9705,3.9705,3.9705,92400.0
2011-12-27 11:35:00,5.91,5.91,5.91,5.91,82400.0,3.9705,3.9705,3.9705,3.9705,82400.0
2011-12-27 11:40:00,5.91,5.91,5.9,5.9,75600.0,3.9705,3.9705,3.9638,3.9638,75600.0
2011-12-27 11:45:00,5.91,5.91,5.9,5.91,70400.0,3.9705,3.9705,3.9638,3.9705,70400.0
2011-12-27 11:50:00,5.91,5.91,5.9,5.9,37600.0,3.9705,3.9705,3.9638,3.9638,37600.0
2011-12-27 11:55:00,5.9,5.91,5.9,5.9,66000.0,3.9638,3.9705,3.9638,3.9638,66000.0
2011-12-27 12:00:00,5.9,5.92,5.9,5.92,100000.0,3.9638,3.9772,3.9638,3.9772,100000.0
2011-12-27 12:05:00,5.92,5.92,5.91,5.92,72800.0,3.9772,3.9772,3.9705,3.9772,72800.0
2011-12-27 12:10:00,5.92,5.93,5.92,5.93,22800.0,3.9772,3.9839,3.9772,3.9839,22800.0
2011-12-27 12:15:00,5.93,5.93,5.93,5.93,36000.0,3.9839,3.9839,3.9839,3.9839,36000.0
2011-12-27 12:20:00,5.93,5.94,5.93,5.94,38000.0,3.9839,3.9906,3.9839,3.9906,38000.0
2011-12-27 12:25:00,5.94,5.94,5.93,5.94,83200.0,3.9906,3.9906,3.9839,3.9906,83200.0
2011-12-27 12:30:00,5.94,5.94,5.93,5.94,22800.0,3.9906,3.9906,3.9839,3.9906,22800.0
2011-12-27 12:35:00,5.94,5.95,5.93,5.95,34000.0,3.9906,3.9973,3.9839,3.9973,34000.0
2011-12-27 12:40:00,5.95,5.96,5.95,5.96,20000.0,3.9973,4.0041,3.9973,4.0041,20000.0
2011-12-27 12:45:00,5.96,5.96,5.96,5.96,20400.0,4.0041,4.0041,4.0041,4.0041,20400.0
2011-12-27 12:50:00,5.96,5.96,5.96,5.96,21600.0,4.0041,4.0041,4.0041,4.0041,21600.0
2011-12-27 12:55:00,5.96,5.96,5.96,5.96,10400.0,4.0041,4.0041,4.0041,4.0041,10400.0
2011-12-27 13:00:00,5.96,5.96,5.96,5.96,14000.0,4.0041,4.0041,4.0041,4.0041,14000.0
2011-12-27 13:05:00,5.96,5.96,5.95,5.95,51600.0,4.0041,4.0041,3.9973,3.9973,51600.0
2011-12-27 13:10:00,5.95,5.96,5.95,5.96,19600.0,3.9973,4.0041,3.9973,4.0041,19600.0
2011-12-27 13:15:00,5.96,5.96,5.96,5.96,34400.0,4.0041,4.0041,4.0041,4.0041,34400.0
2011-12-27 13:20:00,5.96,5.96,5.96,5.96,24400.0,4.0041,4.0041,4.0041,4.0041,24400.0
2011-12-27 13:25:00,5.96,5.96,5.96,5.96,8400.0,4.0041,4.0041,4.0041,4.0041,8400.0
2011-12-27 13:30:00,5.96,5.96,5.96,5.96,17200.0,4.0041,4.0041,4.0041,4.0041,17200.0
2011-12-27 13:35:00,5.96,5.97,5.96,5.96,14000.0,4.0041,4.0108,4.0041,4.0041,14000.0
2011-12-27 13:40:00,5.96,5.97,5.96,5.97,54400.0,4.0041,4.0108,4.0041,4.0108,54400.0
2011-12-27 13:45:00,5.97,5.98,5.97,5.97,41200.0,4.0108,4.0175,4.0108,4.0108,41200.0
2011-12-27 13:50:00,5.98,5.99,5.98,5.99,128000.0,4.0175,4.0242,4.0175,4.0242,128000.0
2011-12-27 13:55:00,5.99,5.99,5.99,5.99,22400.0,4.0242,4.0242,4.0242,4.0242,22400.0
2011-12-27 14:00:00,5.99,6.0,5.99,6.0,69200.0,4.0242,4.0309,4.0242,4.0309,69200.0
2011-12-27 14:05:00,6.0,6.0,6.0,6.0,30800.0,4.0309,4.0309,4.0309,4.0309,30800.0
2011-12-27 14:10:00,6.0,6.0,6.0,6.0,124400.0,4.0309,4.0309,4.0309,4.0309,124400.0
2011-12-27 14:15:00,6.0,6.0,6.0,6.0,25600.0,4.0309,4.0309,4.0309,4.0309,25600.0
2011-12-27 14:20:00,6.0,6.0,6.0,6.0,6400.0,4.0309,4.0309,4.0309,4.0309,6400.0
2011-12-27 14:25:00,6.0,6.0,6.0,6.0,38400.0,4.0309,4.0309,4.0309,4.0309,38400.0
2011-12-27 14:30:00,6.0,6.0,5.99,5.99,57200.0,4.0309,4.0309,4.0242,4.0242,57200.0
2011-12-27 14:35:00,5.99,6.0,5.99,6.0,20400.0,4.0242,4.0309,4.0242,4.0309,20400.0
2011-12-27 14:40:00,6.0,6.0,6.0,6.0,23600.0,4.0309,4.0309,4.0309,4.0309,23600.0
2011-12-27 14:45:00,6.0,6.0,5.99,6.0,18800.0,4.0309,4.0309,4.0242,4.0309,18800.0
2011-12-27 14:50:00,6.0,6.0,6.0,6.0,13200.0,4.0309,4.0309,4.0309,4.0309,13200.0
2011-12-27 14:55:00,6.0,6.0,6.0,6.0,58800.0,4.0309,4.0309,4.0309,4.0309,58800.0
2011-12-27 15:00:00,6.0,6.0,6.0,6.0,38400.0,4.0309,4.0309,4.0309,4.0309,38400.0
2011-12-27 15:05:00,6.0,6.0,6.0,6.0,33600.0,4.0309,4.0309,4.0309,4.0309,33600.0
2011-12-27 15:10:00,6.0,6.0,5.99,5.99,86800.0,4.0309,4.0309,4.0242,4.0242,86800.0
2011-12-27 15:15:00,5.99,6.0,5.99,6.0,60400.0,4.0242,4.0309,4.0242,4.0309,60400.0
2011-12-27 15:20:00,6.0,6.0,6.0,6.0,91200.0,4.0309,4.0309,4.0309,4.0309,91200.0
2011-12-27 15:25:00,6.0,6.0,5.99,6.0,112400.0,4.0309,4.0309,4.0242,4.0309,112400.0
2011-12-27 15:30:00,5.99,6.0,5.99,6.0,76400.0,4.0242,4.0309,4.0242,4.0309,76400.0
2011-12-27 15:35:00,6.0,6.0,5.99,5.99,135600.0,4.0309,4.0309,4.0242,4.0242,135600.0
2011-12-27 15:40:00,5.99,5.99,5.98,5.99,115200.0,4.0242,4.0242,4.0175,4.0242,115200.0
2011-12-27 15:45:00,5.99,6.0,5.99,5.99,243200.0,4.0242,4.0309,4.0242,4.0242,243200.0
2011-12-27 15:50:00,5.99,5.99,5.98,5.99,86800.0,4.0242,4.0242,4.0175,4.0242,86800.0
2011-12-27 15:55:00,5.99,5.99,5.98,5.98,276400.0,4.0242,4.0242,4.0175,4.0175,276400.0
2011-12-28 09:30:00,6.01,6.01,5.95,5.96,131600.0,4.0377,4.0377,3.9973,4.0041,131600.0
2011-12-28 09:35:00,5.95,5.99,5.95,5.99,22400.0,3.9973,4.0242,3.9973,4.0242,22400.0
2011-12-28 09:40:00,5.99,5.99,5.97,5.99,87600.0,4.0242,4.0242,4.0108,4.0242,87600.0
2011-12-28 09:45:00,5.99,6.01,5.99,6.0,194800.0,4.0242,4.0377,4.0242,4.0309,194800.0
2011-12-28 09:50:00,6.0,6.0,5.99,5.99,78800.0,4.0309,4.0309,4.0242,4.0242,78800.0
2011-12-28 09:55:00,5.99,6.0,5.99,5.99,50800.0,4.0242,4.0309,4.0242,4.0242,50800.0
2011-12-28 10:00:00,5.99,5.99,5.99,5.99,134800.0,4.0242,4.0242,4.0242,4.0242,134800.0
2011-12-28 10:05:00,5.99,5.99,5.98,5.99,103200.0,4.0242,4.0242,4.0175,4.0242,103200.0
2011-12-28 10:10:00,5.99,5.99,5.98,5.98,47600.0,4.0242,4.0242,4.0175,4.0175,47600.0
2011-12-28 10:15:00,5.98,5.99,5.97,5.98,202400.0,4.0175,4.0242,4.0108,4.0175,202400.0
2011-12-28 10:20:00,5.98,5.99,5.98,5.99,92400.0,4.0175,4.0242,4.0175,4.0242,92400.0
2011-12-28 10:25:00,5.99,5.99,5.98,5.99,253600.0,4.0242,4.0242,4.0175,4.0242,253600.0
2011-12-28 10:30:00,5.99,5.99,5.98,5.98,59600.0,4.0242,4.0242,4.0175,4.0175,59600.0
2011-12-28 10:35:00,5.97,5.98,5.97,5.97,22400.0,4.0108,4.0175,4.0108,4.0108,22400.0
2011-12-28 10:40:00,5.97,5.98,5.96,5.97,42400.0,4.0108,4.0175,4.0041,4.0108,42400.0
2011-12-28 10:45:00,5.97,5.98,5.97,5.97,27200.0,4.0108,4.0175,4.0108,4.0108,27200.0
2011-12-28 10:50:00,5.97,5.97,5.96,5.96,42000.0,4.0108,4.0108,4.0041,4.0041,42000.0
2011-12-28 10:55:00,5.96,5.97,5.96,5.97,57600.0,4.0041,4.0108,4.0041,4.0108,57600.0
2011-12-28 11:00:00,5.97,5.97,5.96,5.97,75200.0,4.0108,4.0108,4.0041,4.0108,75200.0
2011-12-28 11:05:00,5.97,5.98,5.97,5.97,50400.0,4.0108,4.0175,4.0108,4.0108,50400.0
2011-12-28 11:10:00,5.97,5.97,5.97,5.97,46800.0,4.0108,4.0108,4.0108,4.0108,46800.0
2011-12-28 11:15:00,5.97,5.97,5.96,5.97,64000.0,4.0108,4.0108,4.0041,4.0108,64000.0
2011-12-28 11:20:00,5.97,5.97,5.96,5.97,38400.0,4.0108,4.0108,4.0041,4.0108,38400.0
2011-12-28 11:25:00,5.97,5.97,5.96,5.96,32000.0,4.0108,4.0108,4.0041,4.0041,32000.0
2011-12-28 11:30:00,5.96,5.97,5.96,5.96,77200.0,4.0041,4.0108,4.0041,4.0041,77200.0
2011-12-28 11:35:00,5.96,5.96,5.95,5.95,120400.0,4.0041,4.0041,3.9973,3.9973,120400.0
2011-12-28 11:40:00,5.95,5.95,5.94,5.94,36400.0,3.9973,3.9973,3.9906,3.9906,36400.0
2011-12-28 11:45:00,5.94,5.95,5.94,5.95,27200.0,3.9906,3.9973,3.9906,3.9973,27200.0
2011-12-28 11:50:00,5.95,5.96,5.95,5.95,37600.0,3.9973,4.0041,3.9973,3.9973,37600.0
2011-12-28 11:55:00,5.95,5.95,5.95,5.95,19200.0,3.9973,3.9973,3.9973,3.9973,19200.0
2011-12-28 12:00:00,5.95,5.95,5.95,5.95,47200.0,3.9973,3.9973,3.9973,3.9973,47200.0
2011-12-28 12:05:00,5.95,5.95,5.94,5.94,30800.0,3.9973,3.9973,3.9906,3.9906,30800.0
2011-12-28 12:10:00,5.94,5.95,5.93,5.95,52800.0,3.9906,3.9973,3.9839,3.9973,52800.0
2011-12-28 12:15:00,5.95,5.96,5.95,5.96,25200.0,3.9973,4.0041,3.9973,4.0041,25200.0
2011-12-28 12:20:00,5.96,5.96,5.95,5.95,17600.0,4.0041,4.0041,3.9973,3.9973,17600.0
2011-12-28 12:25:00,5.95,5.95,5.94,5.94,12000.0,3.9973,3.9973,3.9906,3.9906,12000.0
2011-12-28 12:30:00,5.94,5.94,5.94,5.94,12400.0,3.9906,3.9906,3.9906,3.9906,12400.0
2011-12-28 12:35:00,5.94,5.94,5.93,5.94,26400.0,3.9906,3.9906,3.9839,3.9906,26400.0
2011-12-28 12:40:00,5.94,5.94,5.94,5.94,22000.0,3.9906,3.9906,3.9906,3.9906,22000.0
2011-12-28 12:45:00,5.94,5.94,5.93,5.94,19200.0,3.9906,3.9906,3.9839,3.9906,19200.0
2011-12-28 12:50:00,5.94,5.94,5.93,5.93,38000.0,3.9906,3.9906,3.9839,3.9839,38000.0
2011-12-28 12:55:00,5.93,5.94,5.93,5.94,14000.0,3.9839,3.9906,3.9839,3.9906,14000.0
2011-12-28 13:00:00,5.94,5.95,5.94,5.95,21200.0,3.9906,3.9973,3.9906,3.9973,21200.0
2011-12-28 13:05:00,5.95,5.95,5.94,5.95,17200.0,3.9973,3.9973,3.9906,3.9973,17200.0
2011-12-28 13:10:00,5.95,5.95,5.94,5.95,17200.0,3.9973,3.9973,3.9906,3.9973,17200.0
2011-12-28 13:15:00,5.95,5.96,5.95,5.96,18400.0,3.9973,4.0041,3.9973,4.0041,18400.0
2011-12-28 13:20:00,5.96,5.96,5.95,5.96,5200.0,4.0041,4.0041,3.9973,4.0041,5200.0
2011-12-28 13:25:00,5.96,5.97,5.96,5.97,92400.0,4.0041,4.0108,4.0041,4.0108,92400.0
2011-12-28 13:30:00,5.97,5.97,5.96,5.96,33200.0,4.0108,4.0108,4.0041,4.0041,33200.0
2011-12-28 13:35:00,5.96,5.98,5.96,5.97,20800.0,4.0041,4.0175,4.0041,4.0108,20800.0
2011-12-28 13:40:00,5.97,5.97,5.97,5.97,14400.0,4.0108,4.0108,4.0108,4.0108,14400.0
2011-12-28 13:45:00,5.97,5.99,5.97,5.98,122800.0,4.0108,4.0242,4.0108,4.0175,122800.0
2011-12-28 13:50:00,5.98,5.99,5.98,5.98,28000.0,4.0175,4.0242,4.0175,4.0175,28000.0
2011-12-28 13:55:00,5.98,5.98,5.98,5.98,9200.0,4.0175,4.0175,4.0175,4.0175,9200.0
2011-12-28 14:00:00,5.98,5.98,5.97,5.97,34800.0,4.0175,4.0175,4.0108,4.0108,34800.0
2011-12-28 14:05:00,5.97,5.99,5.97,5.98,83600.0,4.0108,4.0242,4.0108,4.0175,83600.0
2011-12-28 14:10:00,5.98,5.98,5.98,5.98,41600.0,4.0175,4.0175,4.0175,4.0175,41600.0
2011-12-28 14:15:00,5.98,5.98,5.97,5.97,23600.0,4.0175,4.0175,4.0108,4.0108,23600.0
2011-12-28 14:20:00,5.97,5.98,5.97,5.97,34000.0,4.0108,4.0175,4.0108,4.0108,34000.0
2011-12-28 14:25:00,5.97,5.98,5.97,5.98,18000.0,4.0108,4.0175,4.0108,4.0175,18000.0
2011-12-28 14:30:00,5.98,5.98,5.97,5.97,33600.0,4.0175,4.0175,4.0108,4.0108,33600.0
2011-12-28 14:35:00,5.97,5.98,5.97,5.97,29600.0,4.0108,4.0175,4.0108,4.0108,29600.0
2011-12-28 14:40:00,5.97,5.97,5.96,5.97,21200.0,4.0108,4.0108,4.0041,4.0108,21200.0
2011-12-28 14:45:00,5.97,5.97,5.97,5.97,159600.0,4.0108,4.0108,4.0108,4.0108,159600.0
2011-12-28 14:50:00,5.97,5.99,5.97,5.99,194400.0,4.0108,4.0242,4.0108,4.0242,194400.0
2011-12-28 14:55:00,5.99,6.0,5.98,6.0,125600.0,4.0242,4.0309,4.0175,4.0309,125600.0
2011-12-28 15:00:00,6.0,6.0,5.99,6.0,111600.0,4.0309,4.0309,4.0242,4.0309,111600.0
2011-12-28 15:05:00,6.0,6.0,6.0,6.0,129600.0,4.0309,4.0309,4.0309,4.0309,129600.0
2011-12-28 15:10:00,6.0,6.01,6.0,6.0,78400.0,4.0309,4.0377,4.0309,4.0309,78400.0
2011-12-28 15:15:00,6.0,6.0,5.99,6.0,127600.0,4.0309,4.0309,4.0242,4.0309,127600.0
2011-12-28 15:20:00,6.0,6.01,6.0,6.01,194800.0,4.0309,4.0377,4.0309,4.0377,194800.0
2011-12-28 15:25:00,6.01,6.01,5.99,6.0,161200.0,4.0377,4.0377,4.0242,4.0309,161200.0
2011-12-28 15:30:00,6.0,6.01,6.0,6.01,164000.0,4.0309,4.0377,4.0309,4.0377,164000.0
2011-12-28 15:35:00,6.01,6.03,6.01,6.03,217200.0,4.0377,4.0511,4.0377,4.0511,217200.0
2011-12-28 15:40:00,6.03,6.04,6.02,6.03,295600.0,4.0511,4.0578,4.0444,4.0511,295600.0
2011-12-28 15:45:00,6.03,6.04,6.03,6.04,359200.0,4.0511,4.0578,4.0511,4.0578,359200.0
2011-12-28 15:50:00,6.04,6.04,6.0,6.01,511200.0,4.0578,4.0578,4.0309,4.0377,511200.0
2011-12-28 15:55:00,6.01,6.02,6.01,6.02,604800.0,4.0377,4.0444,4.0377,4.0444,604800.0
2011-12-29 09:30:00,6.01,6.04,6.01,6.01,86800.0,4.0377,4.0578,4.0377,4.0377,86800.0
2011-12-29 09:35:00,6.01,6.03,6.01,6.02,43200.0,4.0377,4.0511,4.0377,4.0444,43200.0
2011-12-29 09:40:00,6.02,6.03,6.01,6.02,47600.0,4.0444,4.0511,4.0377,4.0444,47600.0
2011-12-29 09:45:00,6.03,6.03,6.02,6.02,31200.0,4.0511,4.0511,4.0444,4.0444,31200.0
2011-12-29 09:50:00,6.02,6.02,6.01,6.02,50400.0,4.0444,4.0444,4.0377,4.0444,50400.0
2011-12-29 09:55:00,6.02,6.02,6.0,6.0,43600.0,4.0444,4.0444,4.0309,4.0309,43600.0
2011-12-29 10:00:00,6.01,6.01,6.0,6.01,53200.0,4.0377,4.0377,4.0309,4.0377,53200.0
2011-12-29 10:05:00,6.01,6.02,6.0,6.02,30400.0,4.0377,4.0444,4.0309,4.0444,30400.0
2011-12-29 10:10:00,6.02,6.02,6.0,6.0,24800.0,4.0444,4.0444,4.0309,4.0309,24800.0
2011-12-29 10:15:00,6.0,6.01,6.0,6.0,44000.0,4.0309,4.0377,4.0309,4.0309,44000.0
2011-12-29 10:20:00,6.0,6.0,5.99,5.99,42400.0,4.0309,4.0309,4.0242,4.0242,42400.0
2011-12-29 10:25:00,5.99,5.99,5.99,5.99,63600.0,4.0242,4.0242,4.0242,4.0242,63600.0
2011-12-29 10:30:00,5.99,6.0,5.99,6.0,40800.0,4.0242,4.0309,4.0242,4.0309,40800.0
2011-12-29 10:35:00,6.0,6.0,5.99,6.0,22400.0,4.0309,4.0309,4.0242,4.0309,22400.0
2011-12-29 10:40:00,6.0,6.0,6.0,6.0,25600.0,4.0309,4.0309,4.0309,4.0309,25600.0
2011-12-29 10:45:00,6.0,6.0,5.99,5.99,34000.0,4.0309,4.0309,4.0242,4.0242,34000.0
2011-12-29 10:50:00,5.99,6.0,5.99,6.0,25200.0,4.0242,4.0309,4.0242,4.0309,25200.0
2011-12-29 10:55:00,6.0,6.0,5.99,6.0,31200.0,4.0309,4.0309,4.0242,4.0309,31200.0
2011-12-29 11:00:00,6.0,6.0,5.99,5.99,47200.0,4.0309,4.0309,4.0242,4.0242,47200.0
2011-12-29 11:05:00,5.99,6.0,5.99,5.99,88000.0,4.0242,4.0309,4.0242,4.0242,88000.0
2011-12-29 11:10:00,5.99,5.99,5.98,5.99,65600.0,4.0242,4.0242,4.0175,4.0242,65600.0
2011-12-29 11:15:00,5.99,5.99,5.99,5.99,30800.0,4.0242,4.0242,4.0242,4.0242,30800.0
2011-12-29 11:20:00,5.99,6.0,5.99,6.0,70000.0,4.0242,4.0309,4.0242,4.0309,70000.0
2011-12-29 11:25:00,6.0,6.0,6.0,6.0,32800.0,4.0309,4.0309,4.0309,4.0309,32800.0
2011-12-29 11:30:00,6.0,6.01,6.0,6.01,42400.0,4.0309,4.0377,4.0309,4.0377,42400.0
2011-12-29 11:35:00,6.01,6.02,6.01,6.01,35600.0,4.0377,4.0444,4.0377,4.0377,35600.0
2011-12-29 11:40:00,6.01,6.01,6.01,6.01,16400.0,4.0377,4.0377,4.0377,4.0377,16400.0
2011-12-29 11:45:00,6.01,6.02,6.01,6.02,42000.0,4.0377,4.0444,4.0377,4.0444,42000.0
2011-12-29 11:50:00,6.02,6.02,6.02,6.02,20400.0,4.0444,4.0444,4.0444,4.0444,20400.0
2011-12-29 11:55:00,6.02,6.03,6.02,6.03,43600.0,4.0444,4.0511,4.0444,4.0511,43600.0
2011-12-29 12:00:00,6.03,6.03,6.02,6.02,76800.0,4.0511,4.0511,4.0444,4.0444,76800.0
2011-12-29 12:05:00,6.02,6.03,6.02,6.02,43200.0,4.0444,4.0511,4.0444,4.0444,43200.0
2011-12-29 12:10:00,6.02,6.03,6.02,6.03,85200.0,4.0444,4.0511,4.0444,4.0511,85200.0
2011-12-29 12:15:00,6.03,6.04,6.03,6.03,42800.0,4.0511,4.0578,4.0511,4.0511,42800.0
2011-12-29 12:20:00,6.03,6.04,6.03,6.04,50800.0,4.0511,4.0578,4.0511,4.0578,50800.0
2011-12-29 12:25:00,6.04,6.05,6.04,6.05,138800.0,4.0578,4.0645,4.0578,4.0645,138800.0
2011-12-29 12:30:00,6.05,6.06,6.05,6.06,40400.0,4.0645,4.0712,4.0645,4.0712,40400.0
2011-12-29 12:35:00,6.06,6.07,6.05,6.07,105600.0,4.0712,4.078,4.0645,4.078,105600.0
2011-12-29 12:40:00,6.07,6.07,6.06,6.06,38400.0,4.078,4.078,4.0712,4.0712,38400.0
2011-12-29 12:45:00,6.06,6.06,6.06,6.06,16400.0,4.0712,4.0712,4.0712,4.0712,16400.0
2011-12-29 12:50:00,6.06,6.06,6.06,6.06,34400.0,4.0712,4.0712,4.0712,4.0712,34400.0
2011-12-29 12:55:00,6.06,6.06,6.06,6.06,16400.0,4.0712,4.0712,4.0712,4.0712,16400.0
2011-12-29 13:00:00,6.06,6.07,6.06,6.06,71200.0,4.0712,4.078,4.0712,4.0712,71200.0
2011-12-29 13:05:00,6.06,6.06,6.06,6.06,32400.0,4.0712,4.0712,4.0712,4.0712,32400.0
2011-12-29 13:10:00,6.06,6.06,6.06,6.06,33200.0,4.0712,4.0712,4.0712,4.0712,33200.0
2011-12-29 13:15:00,6.06,6.06,6.04,6.05,225600.0,4.0712,4.0712,4.0578,4.0645,225600.0
2011-12-29 13:20:00,6.05,6.06,6.05,6.05,35600.0,4.0645,4.0712,4.0645,4.0645,35600.0
2011-12-29 13:25:00,6.05,6.06,6.05,6.06,104400.0,4.0645,4.0712,4.0645,4.0712,104400.0
2011-12-29 13:30:00,6.06,6.06,6.06,6.06,31600.0,4.0712,4.0712,4.0712,4.0712,31600.0
2011-12-29 13:35:00,6.06,6.07,6.06,6.07,75600.0,4.0712,4.078,4.0712,4.078,75600.0
2011-12-29 13:40:00,6.07,6.08,6.07,6.07,77600.0,4.078,4.0847,4.078,4.078,77600.0
2011-12-29 13:45:00,6.07,6.07,6.07,6.07,17200.0,4.078,4.078,4.078,4.078,17200.0
2011-12-29 13:50:00,6.07,6.07,6.06,6.07,37600.0,4.078,4.078,4.0712,4.078,37600.0
2011-12-29 13:55:00,6.07,6.08,6.07,6.07,16400.0,4.078,4.0847,4.078,4.078,16400.0
2011-12-29 14:00:00,6.07,6.08,6.07,6.08,66400.0,4.078,4.0847,4.078,4.0847,66400.0
2011-12-29 14:05:00,6.08,6.08,6.07,6.07,38800.0,4.0847,4.0847,4.078,4.078,38800.0
2011-12-29 14:10:00,6.07,6.07,6.07,6.07,7600.0,4.078,4.078,4.078,4.078,7600.0
2011-12-29 14:15:00,6.07,6.07,6.06,6.07,21600.0,4.078,4.078,4.0712,4.078,21600.0
2011-12-29 14:20:00,6.06,6.07,6.06,6.07,23200.0,4.0712,4.078,4.0712,4.078,23200.0
2011-12-29 14:25:00,6.07,6.07,6.06,6.06,40000.0,4.078,4.078,4.0712,4.0712,40000.0
2011-12-29 14:30:00,6.06,6.07,6.06,6.06,97600.0,4.0712,4.078,4.0712,4.0712,97600.0
2011-12-29 14:35:00,6.07,6.07,6.06,6.07,22800.0,4.078,4.078,4.0712,4.078,22800.0
2011-12-29 14:40:00,6.07,6.07,6.06,6.07,58400.0,4.078,4.078,4.0712,4.078,58400.0
2011-12-29 14:45:00,6.07,6.08,6.07,6.08,38400.0,4.078,4.0847,4.078,4.0847,38400.0
2011-12-29 14:50:00,6.08,6.08,6.07,6.07,60400.0,4.0847,4.0847,4.078,4.078,60400.0
2011-12-29 14:55:00,6.07,6.08,6.07,6.07,33600.0,4.078,4.0847,4.078,4.078,33600.0
2011-12-29 15:00:00,6.07,6.08,6.07,6.07,59600.0,4.078,4.0847,4.078,4.078,59600.0
2011-12-29 15:05:00,6.07,6.08,6.07,6.07,72000.0,4.078,4.0847,4.078,4.078,72000.0
2011-12-29 15:10:00,6.07,6.08,6.07,6.08,56000.0,4.078,4.0847,4.078,4.0847,56000.0
2011-12-29 15:15:00,6.08,6.08,6.07,6.08,58400.0,4.0847,4.0847,4.078,4.0847,58400.0
2011-12-29 15:20:00,6.08,6.08,6.07,6.08,77600.0,4.0847,4.0847,4.078,4.0847,77600.0
2011-12-29 15:25:00,6.08,6.09,6.08,6.08,64800.0,4.0847,4.0914,4.0847,4.0847,64800.0
2011-12-29 15:30:00,6.08,6.09,6.08,6.08,92800.0,4.0847,4.0914,4.0847,4.0847,92800.0
2011-12-29 15:35:00,6.08,6.08,6.08,6.08,66000.0,4.0847,4.0847,4.0847,4.0847,66000.0
2011-12-29 15:40:00,6.08,6.09,6.08,6.08,135600.0,4.0847,4.0914,4.0847,4.0847,135600.0
2011-12-29 15:45:00,6.08,6.09,6.08,6.09,316800.0,4.0847,4.0914,4.0847,4.0914,316800.0
2011-12-29 15:50:00,6.09,6.09,6.08,6.08,180000.0,4.0914,4.0914,4.0847,4.0847,180000.0
2011-12-29 15:55:00,6.08,6.09,6.08,6.09,356000.0,4.0847,4.0914,4.0847,4.0914,356000.0
2011-12-30 09:30:00,6.07,6.08,6.06,6.07,62400.0,4.078,4.0847,4.0712,4.078,62400.0
2011-12-30 09:35:00,6.07,6.08,6.07,6.08,33600.0,4.078,4.0847,4.078,4.0847,33600.0
2011-12-30 09:40:00,6.07,6.07,6.06,6.07,17200.0,4.078,4.078,4.0712,4.078,17200.0
2011-12-30 09:45:00,6.07,6.09,6.07,6.08,41200.0,4.078,4.0914,4.078,4.0847,41200.0
2011-12-30 09:50:00,6.08,6.08,6.07,6.08,40400.0,4.0847,4.0847,4.078,4.0847,40400.0
2011-12-30 09:55:00,6.08,6.09,6.08,6.08,30400.0,4.0847,4.0914,4.0847,4.0847,30400.0
2011-12-30 10:00:00,6.08,6.09,6.08,6.08,45600.0,4.0847,4.0914,4.0847,4.0847,45600.0
2011-12-30 10:05:00,6.08,6.08,6.07,6.07,74800.0,4.0847,4.0847,4.078,4.078,74800.0
2011-12-30 10:10:00,6.07,6.07,6.06,6.07,17600.0,4.078,4.078,4.0712,4.078,17600.0
2011-12-30 10:15:00,6.07,6.07,6.05,6.06,54000.0,4.078,4.078,4.0645,4.0712,54000.0
2011-12-30 10:20:00,6.06,6.06,6.06,6.06,14800.0,4.0712,4.0712,4.0712,4.0712,14800.0
2011-12-30 10:25:00,6.06,6.06,6.05,6.05,52000.0,4.0712,4.0712,4.0645,4.0645,52000.0
2011-12-30 10:30:00,6.05,6.05,6.05,6.05,62800.0,4.0645,4.0645,4.0645,4.0645,62800.0
2011-12-30 10:35:00,6.05,6.05,6.05,6.05,37600.0,4.0645,4.0645,4.0645,4.0645,37600.0
2011-12-30 10:40:00,6.05,6.06,6.05,6.05,81600.0,4.0645,4.0712,4.0645,4.0645,81600.0
2011-12-30 10:45:00,6.05,6.06,6.05,6.05,50400.0,4.0645,4.0712,4.0645,4.0645,50400.0
2011-12-30 10:50:00,6.05,6.05,6.05,6.05,35200.0,4.0645,4.0645,4.0645,4.0645,35200.0
2011-12-30 10:55:00,6.05,6.07,6.05,6.06,42800.0,4.0645,4.078,4.0645,4.0712,42800.0
2011-12-30 11:00:00,6.06,6.07,6.06,6.06,53200.0,4.0712,4.078,4.0712,4.0712,53200.0
2011-12-30 11:05:00,6.06,6.06,6.05,6.05,63200.0,4.0712,4.0712,4.0645,4.0645,63200.0
2011-12-30 11:10:00,6.06,6.06,6.05,6.05,68000.0,4.0712,4.0712,4.0645,4.0645,68000.0
2011-12-30 11:15:00,6.06,6.06,6.05,6.05,29600.0,4.0712,4.0712,4.0645,4.0645,29600.0
2011-12-30 11:20:00,6.05,6.06,6.05,6.06,81200.0,4.0645,4.0712,4.0645,4.0712,81200.0
2011-12-30 11:25:00,6.06,6.06,6.06,6.06,50800.0,4.0712,4.0712,4.0712,4.0712,50800.0
2011-12-30 11:30:00,6.06,6.06,6.06,6.06,22400.0,4.0712,4.0712,4.0712,4.0712,22400.0
2011-12-30 11:35:00,6.06,6.07,6.06,6.07,23600.0,4.0712,4.078,4.0712,4.078,23600.0
2011-12-30 11:40:00,6.07,6.07,6.06,6.06,34400.0,4.078,4.078,4.0712,4.0712,34400.0
2011-12-30 11:45:00,6.06,6.07,6.06,6.07,35200.0,4.0712,4.078,4.0712,4.078,35200.0
2011-12-30 11:50:00,6.07,6.07,6.07,6.07,32800.0,4.078,4.078,4.078,4.078,32800.0
2011-12-30 11:55:00,6.07,6.07,6.06,6.06,45600.0,4.078,4.078,4.0712,4.0712,45600.0
2011-12-30 12:00:00,6.06,6.07,6.06,6.07,39600.0,4.0712,4.078,4.0712,4.078,39600.0
2011-12-30 12:05:00,6.07,6.07,6.06,6.06,11600.0,4.078,4.078,4.0712,4.0712,11600.0
2011-12-30 12:10:00,6.06,6.07,6.06,6.06,27600.0,4.0712,4.078,4.0712,4.0712,27600.0
2011-12-30 12:15:00,6.06,6.07,6.06,6.07,15200.0,4.0712,4.078,4.0712,4.078,15200.0
2011-12-30 12:20:00,6.07,6.07,6.07,6.07,41200.0,4.078,4.078,4.078,4.078,41200.0
2011-12-30 12:25:00,6.07,6.08,6.07,6.08,20400.0,4.078,4.0847,4.078,4.0847,20400.0
2011-12-30 12:30:00,6.08,6.08,6.08,6.08,14000.0,4.0847,4.0847,4.0847,4.0847,14000.0
2011-12-30 12:35:00,6.08,6.08,6.08,6.08,4800.0,4.0847,4.0847,4.0847,4.0847,4800.0
2011-12-30 12:40:00,6.08,6.09,6.08,6.08,28800.0,4.0847,4.0914,4.0847,4.0847,28800.0
2011-12-30 12:45:00,6.09,6.09,6.08,6.08,7600.0,4.0914,4.0914,4.0847,4.0847,7600.0
2011-12-30 12:50:00,6.08,6.09,6.08,6.08,24400.0,4.0847,4.0914,4.0847,4.0847,24400.0
2011-12-30 12:55:00,6.08,6.08,6.07,6.08,12800.0,4.0847,4.0847,4.078,4.0847,12800.0
2011-12-30 13:00:00,6.07,6.08,6.07,6.07,16000.0,4.078,4.0847,4.078,4.078,16000.0
2011-12-30 13:05:00,6.07,6.08,6.07,6.07,20000.0,4.078,4.0847,4.078,4.078,20000.0
2011-12-30 13:10:00,6.07,6.07,6.07,6.07,8000.0,4.078,4.078,4.078,4.078,8000.0
2011-12-30 13:15:00,6.07,6.07,6.07,6.07,28800.0,4.078,4.078,4.078,4.078,28800.0
2011-12-30 13:20:00,6.07,6.07,6.07,6.07,2400.0,4.078,4.078,4.078,4.078,2400.0
2011-12-30 13:25:00,6.07,6.07,6.06,6.06,24800.0,4.078,4.078,4.0712,4.0712,24800.0
2011-12-30 13:30:00,6.06,6.07,6.06,6.06,2800.0,4.0712,4.078,4.0712,4.0712,2800.0
2011-12-30 13:35:00,6.06,6.06,6.06,6.06,50000.0,4.0712,4.0712,4.0712,4.0712,50000.0
2011-12-30 13:40:00,6.06,6.06,6.06,6.06,19200.0,4.0712,4.0712,4.0712,4.0712,19200.0
2011-12-30 13:45:00,6.06,6.06,6.05,6.05,26400.0,4.0712,4.0712,4.0645,4.0645,26400.0
2011-12-30 13:50:00,6.05,6.05,6.05,6.05,10400.0,4.0645,4.0645,4.0645,4.0645,10400.0
2011-12-30 13:55:00,6.05,6.06,6.05,6.05,27600.0,4.0645,4.0712,4.0645,4.0645,27600.0
2011-12-30 14:00:00,6.05,6.05,6.05,6.05,56800.0,4.0645,4.0645,4.0645,4.0645,56800.0
2011-12-30 14:05:00,6.05,6.06,6.05,6.06,44800.0,4.0645,4.0712,4.0645,4.0712,44800.0
2011-12-30 14:10:00,6.06,6.06,6.06,6.06,13600.0,4.0712,4.0712,4.0712,4.0712,13600.0
2011-12-30 14:15:00,6.06,6.06,6.05,6.05,65600.0,4.0712,4.0712,4.0645,4.0645,65600.0
2011-12-30 14:20:00,6.06,6.06,6.05,6.05,105600.0,4.0712,4.0712,4.0645,4.0645,105600.0
2011-12-30 14:25:00,6.05,6.06,6.05,6.06,32400.0,4.0645,4.0712,4.0645,4.0712,32400.0
2011-12-30 14:30:00,6.06,6.06,6.06,6.06,10400.0,4.0712,4.0712,4.0712,4.0712,10400.0
2011-12-30 14:35:00,6.06,6.06,6.05,6.05,40400.0,4.0712,4.0712,4.0645,4.0645,40400.0
2011-12-30 14:40:00,6.05,6.06,6.05,6.06,18400.0,4.0645,4.0712,4.0645,4.0712,18400.0
2011-12-30 14:45:00,6.05,6.06,6.05,6.05,13200.0,4.0645,4.0712,4.0645,4.0645,13200.0
2011-12-30 14:50:00,6.06,6.06,6.05,6.06,20800.0,4.0712,4.0712,4.0645,4.0712,20800.0
2011-12-30 14:55:00,6.05,6.06,6.05,6.06,34800.0,4.0645,4.0712,4.0645,4.0712,34800.0
2011-12-30 15:00:00,6.06,6.06,6.05,6.06,58400.0,4.0712,4.0712,4.0645,4.0712,58400.0
2011-12-30 15:05:00,6.06,6.06,6.06,6.06,28400.0,4.0712,4.0712,4.0712,4.0712,28400.0
2011-12-30 15:10:00,6.06,6.06,6.05,6.05,16000.0,4.0712,4.0712,4.0645,4.0645,16000.0
2011-12-30 15:15:00,6.06,6.06,6.05,6.06,35600.0,4.0712,4.0712,4.0645,4.0712,35600.0
2011-12-30 15:20:00,6.06,6.06,6.06,6.06,50000.0,4.0712,4.0712,4.0712,4.0712,50000.0
2011-12-30 15:25:00,6.06,6.06,6.06,6.06,38000.0,4.0712,4.0712,4.0712,4.0712,38000.0
2011-12-30 15:30:00,6.06,6.06,6.05,6.05,42800.0,4.0712,4.0712,4.0645,4.0645,42800.0
2011-12-30 15:35:00,6.05,6.05,6.05,6.05,51200.0,4.0645,4.0645,4.0645,4.0645,51200.0
2011-12-30 15:40:00,6.05,6.05,6.04,6.05,27200.0,4.0645,4.0645,4.0578,4.0645,27200.0
2011-12-30 15:45:00,6.05,6.05,6.04,6.04,188400.0,4.0645,4.0645,4.0578,4.0578,188400.0
2011-12-30 15:50:00,6.05,6.05,6.04,6.04,118800.0,4.0645,4.0645,4.0578,4.0578,118800.0
2011-12-30 15:55:00,6.04,6.05,6.03,6.03,589200.0,4.0578,4.0645,4.0511,4.0511,589200.0
2012-01-03 09:30:00,6.11,6.14,6.11,6.13,151600.0,4.1048,4.125,4.1048,4.1183,151600.0
2012-01-03 09:35:00,6.13,6.14,6.12,6.12,81600.0,4.1183,4.125,4.1116,4.1116,81600.0
2012-01-03 09:40:00,6.13,6.15,6.12,6.12,156000.0,4.1183,4.1317,4.1116,4.1116,156000.0
2012-01-03 09:45:00,6.12,6.12,6.09,6.11,134400.0,4.1116,4.1116,4.0914,4.1048,134400.0
2012-01-03 09:50:00,6.11,6.11,6.07,6.08,153200.0,4.1048,4.1048,4.078,4.0847,153200.0
2012-01-03 09:55:00,6.08,6.08,6.07,6.07,97200.0,4.0847,4.0847,4.078,4.078,97200.0
2012-01-03 10:00:00,6.08,6.1,6.08,6.1,108000.0,4.0847,4.0981,4.0847,4.0981,108000.0
2012-01-03 10:05:00,6.1,6.11,6.1,6.11,76000.0,4.0981,4.1048,4.0981,4.1048,76000.0
2012-01-03 10:10:00,6.11,6.11,6.08,6.09,150800.0,4.1048,4.1048,4.0847,4.0914,150800.0
2012-01-03 10:15:00,6.08,6.09,6.08,6.09,114000.0,4.0847,4.0914,4.0847,4.0914,114000.0
2012-01-03 10:20:00,6.09,6.1,6.09,6.09,38400.0,4.0914,4.0981,4.0914,4.0914,38400.0
2012-01-03 10:25:00,6.09,6.1,6.08,6.08,82400.0,4.0914,4.0981,4.0847,4.0847,82400.0
2012-01-03 10:30:00,6.08,6.09,6.08,6.09,107600.0,4.0847,4.0914,4.0847,4.0914,107600.0
2012-01-03 10:35:00,6.09,6.09,6.09,6.09,61600.0,4.0914,4.0914,4.0914,4.0914,61600.0
2012-01-03 10:40:00,6.09,6.1,6.09,6.1,53600.0,4.0914,4.0981,4.0914,4.0981,53600.0
2012-01-03 10:45:00,6.1,6.11,6.1,6.11,81200.0,4.0981,4.1048,4.0981,4.1048,81200.0
2012-01-03 10:50:00,6.11,6.12,6.1,6.11,80800.0,4.1048,4.1116,4.0981,4.1048,80800.0
2012-01-03 10:55:00,6.11,6.13,6.11,6.12,129200.0,4.1048,4.1183,4.1048,4.1116,129200.0
2012-01-03 11:00:00,6.12,6.12,6.11,6.11,58000.0,4.1116,4.1116,4.1048,4.1048,58000.0
2012-01-03 11:05:00,6.11,6.11,6.11,6.11,27200.0,4.1048,4.1048,4.1048,4.1048,27200.0
2012-01-03 11:10:00,6.11,6.11,6.1,6.11,107200.0,4.1048,4.1048,4.0981,4.1048,107200.0
2012-01-03 11:15:00,6.11,6.11,6.09,6.09,118400.0,4.1048,4.1048,4.0914,4.0914,118400.0
2012-01-03 11:20:00,6.09,6.1,6.09,6.09,40000.0,4.0914,4.0981,4.0914,4.0914,40000.0
2012-01-03 11:25:00,6.09,6.1,6.09,6.09,92000.0,4.0914,4.0981,4.0914,4.0914,92000.0
2012-01-03 11:30:00,6.09,6.1,6.09,6.1,36800.0,4.0914,4.0981,4.0914,4.0981,36800.0
2012-01-03 11:35:00,6.1,6.1,6.1,6.1,105600.0,4.0981,4.0981,4.0981,4.0981,105600.0
2012-01-03 11:40:00,6.1,6.1,6.08,6.08,150400.0,4.0981,4.0981,4.0847,4.0847,150400.0
2012-01-03 11:45:00,6.08,6.08,6.07,6.07,110800.0,4.0847,4.0847,4.078,4.078,110800.0
2012-01-03 11:50:00,6.08,6.08,6.08,6.08,62400.0,4.0847,4.0847,4.0847,4.0847,62400.0
2012-01-03 11:55:00,6.09,6.09,6.08,6.08,64800.0,4.0914,4.0914,4.0847,4.0847,64800.0
2012-01-03 12:00:00,6.08,6.08,6.07,6.07,28800.0,4.0847,4.0847,4.078,4.078,28800.0
2012-01-03 12:05:00,6.07,6.07,6.07,6.07,25200.0,4.078,4.078,4.078,4.078,25200.0
2012-01-03 12:10:00,6.07,6.07,6.06,6.06,63200.0,4.078,4.078,4.0712,4.0712,63200.0
2012-01-03 12:15:00,6.06,6.06,6.06,6.06,42000.0,4.0712,4.0712,4.0712,4.0712,42000.0
2012-01-03 12:20:00,6.06,6.07,6.06,6.06,36800.0,4.0712,4.078,4.0712,4.0712,36800.0
2012-01-03 12:25:00,6.06,6.06,6.05,6.05,32000.0,4.0712,4.0712,4.0645,4.0645,32000.0
2012-01-03 12:30:00,6.05,6.05,6.04,6.04,39200.0,4.0645,4.0645,4.0578,4.0578,39200.0
2012-01-03 12:35:00,6.04,6.04,6.02,6.02,52400.0,4.0578,4.0578,4.0444,4.0444,52400.0
2012-01-03 12:40:00,6.02,6.03,6.02,6.02,78400.0,4.0444,4.0511,4.0444,4.0444,78400.0
2012-01-03 12:45:00,6.02,6.02,6.0,6.0,135200.0,4.0444,4.0444,4.0309,4.0309,135200.0
2012-01-03 12:50:00,6.0,6.01,5.99,5.99,113200.0,4.0309,4.0377,4.0242,4.0242,113200.0
2012-01-03 12:55:00,5.99,6.0,5.97,5.99,170400.0,4.0242,4.0309,4.0108,4.0242,170400.0
2012-01-03 13:00:00,5.99,6.0,5.99,5.99,74000.0,4.0242,4.0309,4.0242,4.0242,74000.0
2012-01-03 13:05:00,5.99,5.99,5.98,5.99,83600.0,4.0242,4.0242,4.0175,4.0242,83600.0
2012-01-03 13:10:00,5.99,6.0,5.98,5.99,86000.0,4.0242,4.0309,4.0175,4.0242,86000.0
2012-01-03 13:15:00,5.99,5.99,5.98,5.99,73600.0,4.0242,4.0242,4.0175,4.0242,73600.0
2012-01-03 13:20:00,5.99,6.0,5.98,5.98,159600.0,4.0242,4.0309,4.0175,4.0175,159600.0
2012-01-03 13:25:00,5.98,5.98,5.97,5.97,130000.0,4.0175,4.0175,4.0108,4.0108,130000.0
2012-01-03 13:30:00,5.97,5.97,5.96,5.96,123200.0,4.0108,4.0108,4.0041,4.0041,123200.0
2012-01-03 13:35:00,5.96,5.98,5.96,5.97,103200.0,4.0041,4.0175,4.0041,4.0108,103200.0
2012-01-03 13:40:00,5.97,5.98,5.97,5.98,142800.0,4.0108,4.0175,4.0108,4.0175,142800.0
2012-01-03 13:45:00,5.98,5.98,5.97,5.97,98000.0,4.0175,4.0175,4.0108,4.0108,98000.0
2012-01-03 13:50:00,5.97,5.97,5.96,5.97,168400.0,4.0108,4.0108,4.0041,4.0108,168400.0
2012-01-03 13:55:00,5.97,5.97,5.96,5.96,191600.0,4.0108,4.0108,4.0041,4.0041,191600.0
2012-01-03 14:00:00,5.96,5.98,5.96,5.98,197600.0,4.0041,4.0175,4.0041,4.0175,197600.0
2012-01-03 14:05:00,5.98,5.98,5.97,5.98,64000.0,4.0175,4.0175,4.0108,4.0175,64000.0
2012-01-03 14:10:00,5.98,5.98,5.97,5.98,134800.0,4.0175,4.0175,4.0108,4.0175,134800.0
2012-01-03 14:15:00,5.98,5.98,5.97,5.98,110000.0,4.0175,4.0175,4.0108,4.0175,110000.0
2012-01-03 14:20:00,5.98,5.98,5.97,5.98,48800.0,4.0175,4.0175,4.0108,4.0175,48800.0
2012-01-03 14:25:00,5.98,5.98,5.97,5.97,110400.0,4.0175,4.0175,4.0108,4.0108,110400.0
2012-01-03 14:30:00,5.97,5.97,5.96,5.96,112800.0,4.0108,4.0108,4.0041,4.0041,112800.0
2012-01-03 14:35:00,5.96,5.98,5.96,5.98,264400.0,4.0041,4.0175,4.0041,4.0175,264400.0
2012-01-03 14:40:00,5.98,5.98,5.97,5.98,68000.0,4.0175,4.0175,4.0108,4.0175,68000.0
2012-01-03 14:45:00,5.98,5.98,5.97,5.97,42000.0,4.0175,4.0175,4.0108,4.0108,42000.0
2012-01-03 14:50:00,5.97,5.98,5.97,5.97,101200.0,4.0108,4.0175,4.0108,4.0108,101200.0
2012-01-03 14:55:00,5.97,5.97,5.97,5.97,108400.0,4.0108,4.0108,4.0108,4.0108,108400.0
2012-01-03 15:00:00,5.97,5.97,5.96,5.96,118000.0,4.0108,4.0108,4.0041,4.0041,118000.0
2012-01-03 15:05:00,5.96,5.97,5.96,5.97,152800.0,4.0041,4.0108,4.0041,4.0108,152800.0
2012-01-03 15:10:00,5.97,5.97,5.96,5.96,116000.0,4.0108,4.0108,4.0041,4.0041,116000.0
2012-01-03 15:15:00,5.96,5.96,5.95,5.96,142800.0,4.0041,4.0041,3.9973,4.0041,142800.0
2012-01-03 15:20:00,5.96,5.97,5.95,5.95,158000.0,4.0041,4.0108,3.9973,3.9973,158000.0
2012-01-03 15:25:00,5.95,5.96,5.95,5.95,148400.0,3.9973,4.0041,3.9973,3.9973,148400.0
2012-01-03 15:30:00,5.95,5.96,5.95,5.96,157600.0,3.9973,4.0041,3.9973,4.0041,157600.0
2012-01-03 15:35:00,5.95,5.96,5.95,5.96,216000.0,3.9973,4.0041,3.9973,4.0041,216000.0
2012-01-03 15:40:00,5.96,5.97,5.95,5.97,330400.0,4.0041,4.0108,3.9973,4.0108,330400.0
2012-01-03 15:45:00,5.97,5.97,5.97,5.97,284000.0,4.0108,4.0108,4.0108,4.0108,284000.0
2012-01-03 15:50:00,5.97,5.97,5.95,5.95,328000.0,4.0108,4.0108,3.9973,3.9973,328000.0
2012-01-03 15:55:00,5.95,5.95,5.94,5.95,590400.0,3.9973,3.9973,3.9906,3.9973,590400.0
2012-01-04 09:30:00,5.94,5.96,5.92,5.95,159200.0,3.9906,4.0041,3.9772,3.9973,159200.0
2012-01-04 09:35:00,5.95,5.96,5.93,5.96,88800.0,3.9973,4.0041,3.9839,4.0041,88800.0
2012-01-04 09:40:00,5.96,5.97,5.94,5.96,196000.0,4.0041,4.0108,3.9906,4.0041,196000.0
2012-01-04 09:45:00,5.96,5.98,5.96,5.97,97600.0,4.0041,4.0175,4.0041,4.0108,97600.0
2012-01-04 09:50:00,5.98,5.99,5.97,5.98,82000.0,4.0175,4.0242,4.0108,4.0175,82000.0
2012-01-04 09:55:00,5.98,6.0,5.98,5.99,77200.0,4.0175,4.0309,4.0175,4.0242,77200.0
2012-01-04 10:00:00,5.98,6.0,5.97,5.99,91600.0,4.0175,4.0309,4.0108,4.0242,91600.0
2012-01-04 10:05:00,5.99,5.99,5.96,5.97,160800.0,4.0242,4.0242,4.0041,4.0108,160800.0
2012-01-04 10:10:00,5.96,5.97,5.95,5.96,93600.0,4.0041,4.0108,3.9973,4.0041,93600.0
2012-01-04 10:15:00,5.96,5.96,5.93,5.95,112000.0,4.0041,4.0041,3.9839,3.9973,112000.0
2012-01-04 10:20:00,5.95,5.96,5.95,5.96,70400.0,3.9973,4.0041,3.9973,4.0041,70400.0
2012-01-04 10:25:00,5.96,5.96,5.95,5.95,86400.0,4.0041,4.0041,3.9973,3.9973,86400.0
2012-01-04 10:30:00,5.95,5.95,5.94,5.95,130400.0,3.9973,3.9973,3.9906,3.9973,130400.0
2012-01-04 10:35:00,5.95,5.95,5.94,5.94,80400.0,3.9973,3.9973,3.9906,3.9906,80400.0
2012-01-04 10:40:00,5.94,5.95,5.93,5.95,114400.0,3.9906,3.9973,3.9839,3.9973,114400.0
2012-01-04 10:45:00,5.95,5.96,5.94,5.96,120000.0,3.9973,4.0041,3.9906,4.0041,120000.0
2012-01-04 10:50:00,5.96,5.99,5.96,5.99,104400.0,4.0041,4.0242,4.0041,4.0242,104400.0
2012-01-04 10:55:00,5.98,5.99,5.97,5.98,95200.0,4.0175,4.0242,4.0108,4.0175,95200.0
2012-01-04 11:00:00,5.98,5.98,5.96,5.97,96800.0,4.0175,4.0175,4.0041,4.0108,96800.0
2012-01-04 11:05:00,5.97,5.98,5.97,5.98,140400.0,4.0108,4.0175,4.0108,4.0175,140400.0
2012-01-04 11:10:00,5.98,6.01,5.98,6.01,226000.0,4.0175,4.0377,4.0175,4.0377,226000.0
2012-01-04 11:15:00,6.01,6.01,5.99,5.99,207200.0,4.0377,4.0377,4.0242,4.0242,207200.0
2012-01-04 11:20:00,5.99,5.99,5.99,5.99,79600.0,4.0242,4.0242,4.0242,4.0242,79600.0
2012-01-04 11:25:00,5.99,6.0,5.99,5.99,51200.0,4.0242,4.0309,4.0242,4.0242,51200.0
2012-01-04 11:30:00,5.99,6.0,5.98,5.99,69200.0,4.0242,4.0309,4.0175,4.0242,69200.0
2012-01-04 11:35:00,5.99,6.0,5.99,6.0,73200.0,4.0242,4.0309,4.0242,4.0309,73200.0
2012-01-04 11:40:00,6.0,6.0,5.99,5.99,46400.0,4.0309,4.0309,4.0242,4.0242,46400.0
2012-01-04 11:45:00,5.99,5.99,5.98,5.99,84000.0,4.0242,4.0242,4.0175,4.0242,84000.0
2012-01-04 11:50:00,5.99,6.0,5.98,6.0,89600.0,4.0242,4.0309,4.0175,4.0309,89600.0
2012-01-04 11:55:00,6.0,6.0,5.99,6.0,60800.0,4.0309,4.0309,4.0242,4.0309,60800.0
2012-01-04 12:00:00,5.99,6.0,5.99,5.99,89600.0,4.0242,4.0309,4.0242,4.0242,89600.0
2012-01-04 12:05:00,5.99,6.01,5.99,6.0,125600.0,4.0242,4.0377,4.0242,4.0309,125600.0
2012-01-04 12:10:00,6.0,6.01,6.0,6.0,34800.0,4.0309,4.0377,4.0309,4.0309,34800.0
2012-01-04 12:15:00,6.0,6.01,6.0,6.01,67200.0,4.0309,4.0377,4.0309,4.0377,67200.0
2012-01-04 12:20:00,6.01,6.01,6.0,6.0,55200.0,4.0377,4.0377,4.0309,4.0309,55200.0
2012-01-04 12:25:00,6.0,6.01,6.0,6.0,116000.0,4.0309,4.0377,4.0309,4.0309,116000.0
2012-01-04 12:30:00,6.0,6.0,6.0,6.0,71200.0,4.0309,4.0309,4.0309,4.0309,71200.0
2012-01-04 12:35:00,6.0,6.0,6.0,6.0,7600.0,4.0309,4.0309,4.0309,4.0309,7600.0
2012-01-04 12:40:00,6.0,6.0,6.0,6.0,47200.0,4.0309,4.0309,4.0309,4.0309,47200.0
2012-01-04 12:45:00,6.0,6.01,6.0,6.01,35200.0,4.0309,4.0377,4.0309,4.0377,35200.0
2012-01-04 12:50:00,6.01,6.01,6.01,6.01,31600.0,4.0377,4.0377,4.0377,4.0377,31600.0
2012-01-04 12:55:00,6.01,6.02,6.01,6.02,129600.0,4.0377,4.0444,4.0377,4.0444,129600.0
2012-01-04 13:00:00,6.02,6.02,6.01,6.02,230400.0,4.0444,4.0444,4.0377,4.0444,230400.0
2012-01-04 13:05:00,6.02,6.02,6.01,6.01,75600.0,4.0444,4.0444,4.0377,4.0377,75600.0
2012-01-04 13:10:00,6.02,6.02,6.01,6.01,22800.0,4.0444,4.0444,4.0377,4.0377,22800.0
2012-01-04 13:15:00,6.01,6.01,6.0,6.0,64000.0,4.0377,4.0377,4.0309,4.0309,64000.0
2012-01-04 13:20:00,6.0,6.0,5.99,6.0,40800.0,4.0309,4.0309,4.0242,4.0309,40800.0
2012-01-04 13:25:00,5.99,6.0,5.99,6.0,40000.0,4.0242,4.0309,4.0242,4.0309,40000.0
2012-01-04 13:30:00,6.0,6.0,5.99,5.99,59600.0,4.0309,4.0309,4.0242,4.0242,59600.0
2012-01-04 13:35:00,5.99,6.0,5.99,6.0,50800.0,4.0242,4.0309,4.0242,4.0309,50800.0
2012-01-04 13:40:00,6.0,6.0,6.0,6.0,18000.0,4.0309,4.0309,4.0309,4.0309,18000.0
2012-01-04 13:45:00,6.0,6.01,6.0,6.01,110800.0,4.0309,4.0377,4.0309,4.0377,110800.0
2012-01-04 13:50:00,6.01,6.02,6.01,6.01,126800.0,4.0377,4.0444,4.0377,4.0377,126800.0
2012-01-04 13:55:00,6.01,6.02,6.01,6.02,68400.0,4.0377,4.0444,4.0377,4.0444,68400.0
2012-01-04 14:00:00,6.01,6.02,6.01,6.01,52800.0,4.0377,4.0444,4.0377,4.0377,52800.0
2012-01-04 14:05:00,6.01,6.02,6.01,6.01,96400.0,4.0377,4.0444,4.0377,4.0377,96400.0
2012-01-04 14:10:00,6.01,6.02,6.0,6.01,84400.0,4.0377,4.0444,4.0309,4.0377,84400.0
2012-01-04 14:15:00,6.0,6.01,6.0,6.01,53600.0,4.0309,4.0377,4.0309,4.0377,53600.0
2012-01-04 14:20:00,6.01,6.01,6.0,6.01,86400.0,4.0377,4.0377,4.0309,4.0377,86400.0
2012-01-04 14:25:00,6.01,6.01,6.0,6.0,75200.0,4.0377,4.0377,4.0309,4.0309,75200.0
2012-01-04 14:30:00,6.01,6.02,6.0,6.02,135600.0,4.0377,4.0444,4.0309,4.0444,135600.0
2012-01-04 14:35:00,6.02,6.03,6.02,6.02,100800.0,4.0444,4.0511,4.0444,4.0444,100800.0
2012-01-04 14:40:00,6.02,6.03,6.02,6.03,170000.0,4.0444,4.0511,4.0444,4.0511,170000.0
2012-01-04 14:45:00,6.03,6.03,6.01,6.02,90800.0,4.0511,4.0511,4.0377,4.0444,90800.0
2012-01-04 14:50:00,6.02,6.02,6.02,6.02,113600.0,4.0444,4.0444,4.0444,4.0444,113600.0
2012-01-04 14:55:00,6.02,6.02,6.02,6.02,75600.0,4.0444,4.0444,4.0444,4.0444,75600.0
2012-01-04 15:00:00,6.02,6.02,6.01,6.01,86000.0,4.0444,4.0444,4.0377,4.0377,86000.0
2012-01-04 15:05:00,6.01,6.02,6.01,6.01,107600.0,4.0377,4.0444,4.0377,4.0377,107600.0
2012-01-04 15:10:00,6.01,6.03,6.01,6.03,177600.0,4.0377,4.0511,4.0377,4.0511,177600.0
2012-01-04 15:15:00,6.03,6.03,6.02,6.02,35200.0,4.0511,4.0511,4.0444,4.0444,35200.0
2012-01-04 15:20:00,6.03,6.03,6.02,6.03,115200.0,4.0511,4.0511,4.0444,4.0511,115200.0
2012-01-04 15:25:00,6.03,6.03,6.02,6.02,192400.0,4.0511,4.0511,4.0444,4.0444,192400.0
2012-01-04 15:30:00,6.02,6.03,6.02,6.03,166400.0,4.0444,4.0511,4.0444,4.0511,166400.0
2012-01-04 15:35:00,6.03,6.04,6.03,6.04,89200.0,4.0511,4.0578,4.0511,4.0578,89200.0
2012-01-04 15:40:00,6.04,6.04,6.04,6.04,119200.0,4.0578,4.0578,4.0578,4.0578,119200.0
2012-01-04 15:45:00,6.04,6.05,6.04,6.04,164400.0,4.0578,4.0645,4.0578,4.0578,164400.0
2012-01-04 15:50:00,6.04,6.04,6.03,6.04,273600.0,4.0578,4.0578,4.0511,4.0578,273600.0
2012-01-04 15:55:00,6.04,6.04,6.03,6.03,478400.0,4.0578,4.0578,4.0511,4.0511,478400.0
2012-01-05 09:30:00,6.0,6.05,5.99,6.02,228400.0,4.0309,4.0645,4.0242,4.0444,228400.0
2012-01-05 09:35:00,6.02,6.02,5.97,5.97,132800.0,4.0444,4.0444,4.0108,4.0108,132800.0
2012-01-05 09:40:00,5.97,5.98,5.97,5.97,124800.0,4.0108,4.0175,4.0108,4.0108,124800.0
2012-01-05 09:45:00,5.98,5.99,5.97,5.98,119200.0,4.0175,4.0242,4.0108,4.0175,119200.0
2012-01-05 09:50:00,5.98,6.01,5.98,6.01,105200.0,4.0175,4.0377,4.0175,4.0377,105200.0
2012-01-05 09:55:00,6.01,6.05,6.01,6.04,405200.0,4.0377,4.0645,4.0377,4.0578,405200.0
2012-01-05 10:00:00,6.04,6.04,6.01,6.02,134000.0,4.0578,4.0578,4.0377,4.0444,134000.0
2012-01-05 10:05:00,6.02,6.05,6.0,6.05,171200.0,4.0444,4.0645,4.0309,4.0645,171200.0
2012-01-05 10:10:00,6.05,6.08,6.04,6.08,332800.0,4.0645,4.0847,4.0578,4.0847,332800.0
2012-01-05 10:15:00,6.08,6.1,6.08,6.09,204000.0,4.0847,4.0981,4.0847,4.0914,204000.0
2012-01-05 10:20:00,6.09,6.09,6.06,6.07,173600.0,4.0914,4.0914,4.0712,4.078,173600.0
2012-01-05 10:25:00,6.06,6.07,6.06,6.07,77200.0,4.0712,4.078,4.0712,4.078,77200.0
2012-01-05 10:30:00,6.07,6.08,6.07,6.07,154000.0,4.078,4.0847,4.078,4.078,154000.0
2012-01-05 10:35:00,6.08,6.09,6.07,6.08,77200.0,4.0847,4.0914,4.078,4.0847,77200.0
2012-01-05 10:40:00,6.08,6.09,6.08,6.09,144000.0,4.0847,4.0914,4.0847,4.0914,144000.0
2012-01-05 10:45:00,6.09,6.1,6.09,6.1,127600.0,4.0914,4.0981,4.0914,4.0981,127600.0
2012-01-05 10:50:00,6.1,6.12,6.09,6.1,202800.0,4.0981,4.1116,4.0914,4.0981,202800.0
2012-01-05 10:55:00,6.11,6.13,6.1,6.12,181600.0,4.1048,4.1183,4.0981,4.1116,181600.0
2012-01-05 11:00:00,6.12,6.13,6.12,6.13,55600.0,4.1116,4.1183,4.1116,4.1183,55600.0
2012-01-05 11:05:00,6.13,6.14,6.13,6.13,90800.0,4.1183,4.125,4.1183,4.1183,90800.0
2012-01-05 11:10:00,6.13,6.13,6.12,6.12,58000.0,4.1183,4.1183,4.1116,4.1116,58000.0
2012-01-05 11:15:00,6.12,6.13,6.09,6.1,183600.0,4.1116,4.1183,4.0914,4.0981,183600.0
2012-01-05 11:20:00,6.1,6.12,6.09,6.11,130000.0,4.0981,4.1116,4.0914,4.1048,130000.0
2012-01-05 11:25:00,6.12,6.14,6.11,6.13,281600.0,4.1116,4.125,4.1048,4.1183,281600.0
2012-01-05 11:30:00,6.13,6.14,6.12,6.12,148400.0,4.1183,4.125,4.1116,4.1116,148400.0
2012-01-05 11:35:00,6.12,6.12,6.1,6.1,147200.0,4.1116,4.1116,4.0981,4.0981,147200.0
2012-01-05 11:40:00,6.1,6.11,6.1,6.1,140000.0,4.0981,4.1048,4.0981,4.0981,140000.0
2012-01-05 11:45:00,6.1,6.11,6.1,6.11,176400.0,4.0981,4.1048,4.0981,4.1048,176400.0
2012-01-05 11:50:00,6.11,6.11,6.1,6.11,48800.0,4.1048,4.1048,4.0981,4.1048,48800.0
2012-01-05 11:55:00,6.11,6.11,6.1,6.11,39200.0,4.1048,4.1048,4.0981,4.1048,39200.0
2012-01-05 12:00:00,6.11,6.11,6.1,6.11,66000.0,4.1048,4.1048,4.0981,4.1048,66000.0
2012-01-05 12:05:00,6.11,6.12,6.11,6.12,62400.0,4.1048,4.1116,4.1048,4.1116,62400.0
2012-01-05 12:10:00,6.12,6.12,6.12,6.12,163200.0,4.1116,4.1116,4.1116,4.1116,163200.0
2012-01-05 12:15:00,6.12,6.13,6.12,6.13,100800.0,4.1116,4.1183,4.1116,4.1183,100800.0
2012-01-05 12:20:00,6.13,6.13,6.11,6.12,102400.0,4.1183,4.1183,4.1048,4.1116,102400.0
2012-01-05 12:25:00,6.13,6.15,6.13,6.15,137600.0,4.1183,4.1317,4.1183,4.1317,137600.0
2012-01-05 12:30:00,6.15,6.15,6.14,6.15,109200.0,4.1317,4.1317,4.125,4.1317,109200.0
2012-01-05 12:35:00,6.15,6.15,6.14,6.14,96800.0,4.1317,4.1317,4.125,4.125,96800.0
2012-01-05 12:40:00,6.14,6.15,6.14,6.14,89600.0,4.125,4.1317,4.125,4.125,89600.0
2012-01-05 12:45:00,6.14,6.15,6.14,6.15,47200.0,4.125,4.1317,4.125,4.1317,47200.0
2012-01-05 12:50:00,6.16,6.16,6.15,6.16,49600.0,4.1384,4.1384,4.1317,4.1384,49600.0
2012-01-05 12:55:00,6.16,6.17,6.16,6.17,34800.0,4.1384,4.1451,4.1384,4.1451,34800.0
2012-01-05 13:00:00,6.17,6.18,6.16,6.17,148400.0,4.1451,4.1519,4.1384,4.1451,148400.0
2012-01-05 13:05:00,6.18,6.18,6.18,6.18,39200.0,4.1519,4.1519,4.1519,4.1519,39200.0
2012-01-05 13:10:00,6.18,6.18,6.18,6.18,61600.0,4.1519,4.1519,4.1519,4.1519,61600.0
2012-01-05 13:15:00,6.18,6.18,6.18,6.18,40000.0,4.1519,4.1519,4.1519,4.1519,40000.0
2012-01-05 13:20:00,6.18,6.19,6.18,6.19,92400.0,4.1519,4.1586,4.1519,4.1586,92400.0
2012-01-05 13:25:00,6.19,6.21,6.19,6.19,193600.0,4.1586,4.172,4.1586,4.1586,193600.0
2012-01-05 13:30:00,6.19,6.21,6.19,6.21,87600.0,4.1586,4.172,4.1586,4.172,87600.0
2012-01-05 13:35:00,6.21,6.22,6.21,6.22,48800.0,4.172,4.1787,4.172,4.1787,48800.0
2012-01-05 13:40:00,6.22,6.24,6.22,6.23,158400.0,4.1787,4.1922,4.1787,4.1855,158400.0
2012-01-05 13:45:00,6.23,6.23,6.21,6.21,68800.0,4.1855,4.1855,4.172,4.172,68800.0
2012-01-05 13:50:00,6.21,6.22,6.21,6.22,34800.0,4.172,4.1787,4.172,4.1787,34800.0
2012-01-05 13:55:00,6.22,6.23,6.22,6.22,109600.0,4.1787,4.1855,4.1787,4.1787,109600.0
2012-01-05 14:00:00,6.22,6.22,6.21,6.22,124800.0,4.1787,4.1787,4.172,4.1787,124800.0
2012-01-05 14:05:00,6.22,6.23,6.22,6.22,246400.0,4.1787,4.1855,4.1787,4.1787,246400.0
2012-01-05 14:10:00,6.22,6.23,6.21,6.23,134000.0,4.1787,4.1855,4.172,4.1855,134000.0
2012-01-05 14:15:00,6.22,6.23,6.22,6.23,200000.0,4.1787,4.1855,4.1787,4.1855,200000.0
2012-01-05 14:20:00,6.23,6.24,6.22,6.24,160000.0,4.1855,4.1922,4.1787,4.1922,160000.0
2012-01-05 14:25:00,6.24,6.24,6.22,6.22,182400.0,4.1922,4.1922,4.1787,4.1787,182400.0
2012-01-05 14:30:00,6.22,6.22,6.21,6.22,174400.0,4.1787,4.1787,4.172,4.1787,174400.0
2012-01-05 14:35:00,6.22,6.23,6.22,6.23,53600.0,4.1787,4.1855,4.1787,4.1855,53600.0
2012-01-05 14:40:00,6.22,6.24,6.22,6.24,242000.0,4.1787,4.1922,4.1787,4.1922,242000.0
2012-01-05 14:45:00,6.24,6.26,6.24,6.26,341600.0,4.1922,4.2056,4.1922,4.2056,341600.0
2012-01-05 14:50:00,6.25,6.26,6.25,6.25,198400.0,4.1989,4.2056,4.1989,4.1989,198400.0
2012-01-05 14:55:00,6.25,6.27,6.25,6.26,184800.0,4.1989,4.2123,4.1989,4.2056,184800.0
2012-01-05 15:00:00,6.26,6.26,6.25,6.26,423200.0,4.2056,4.2056,4.1989,4.2056,423200.0
2012-01-05 15:05:00,6.26,6.26,6.25,6.26,251200.0,4.2056,4.2056,4.1989,4.2056,251200.0
2012-01-05 15:10:00,6.26,6.26,6.25,6.26,196400.0,4.2056,4.2056,4.1989,4.2056,196400.0
2012-01-05 15:15:00,6.26,6.28,6.26,6.28,345200.0,4.2056,4.219,4.2056,4.219,345200.0
2012-01-05 15:20:00,6.28,6.29,6.28,6.29,339200.0,4.219,4.2258,4.219,4.2258,339200.0
2012-01-05 15:25:00,6.29,6.29,6.27,6.27,202400.0,4.2258,4.2258,4.2123,4.2123,202400.0
2012-01-05 15:30:00,6.27,6.29,6.27,6.28,248000.0,4.2123,4.2258,4.2123,4.219,248000.0
2012-01-05 15:35:00,6.28,6.29,6.28,6.29,232400.0,4.219,4.2258,4.219,4.2258,232400.0
2012-01-05 15:40:00,6.29,6.29,6.28,6.29,308800.0,4.2258,4.2258,4.219,4.2258,308800.0
2012-01-05 15:45:00,6.29,6.3,6.29,6.3,643200.0,4.2258,4.2325,4.2258,4.2325,643200.0
2012-01-05 15:50:00,6.3,6.31,6.29,6.29,699200.0,4.2325,4.2392,4.2258,4.2258,699200.0
2012-01-05 15:55:00,6.3,6.32,6.3,6.31,1347200.0,4.2325,4.2459,4.2325,4.2392,1347200.0
2012-01-06 09:30:00,6.3,6.31,6.21,6.23,333600.0,4.2325,4.2392,4.172,4.1855,333600.0
2012-01-06 09:35:00,6.21,6.24,6.21,6.22,145200.0,4.172,4.1922,4.172,4.1787,145200.0
2012-01-06 09:40:00,6.22,6.22,6.18,6.21,271600.0,4.1787,4.1787,4.1519,4.172,271600.0
2012-01-06 09:45:00,6.21,6.23,6.21,6.22,76000.0,4.172,4.1855,4.172,4.1787,76000.0
2012-01-06 09:50:00,6.22,6.24,6.21,6.23,378400.0,4.1787,4.1922,4.172,4.1855,378400.0
2012-01-06 09:55:00,6.23,6.25,6.22,6.24,123600.0,4.1855,4.1989,4.1787,4.1922,123600.0
2012-01-06 10:00:00,6.24,6.24,6.21,6.23,176400.0,4.1922,4.1922,4.172,4.1855,176400.0
2012-01-06 10:05:00,6.22,6.24,6.22,6.24,74400.0,4.1787,4.1922,4.1787,4.1922,74400.0
2012-01-06 10:10:00,6.24,6.25,6.23,6.24,102000.0,4.1922,4.1989,4.1855,4.1922,102000.0
2012-01-06 10:15:00,6.24,6.25,6.24,6.25,222800.0,4.1922,4.1989,4.1922,4.1989,222800.0
2012-01-06 10:20:00,6.25,6.25,6.24,6.25,376800.0,4.1989,4.1989,4.1922,4.1989,376800.0
2012-01-06 10:25:00,6.25,6.25,6.24,6.25,135200.0,4.1989,4.1989,4.1922,4.1989,135200.0
2012-01-06 10:30:00,6.25,6.25,6.25,6.25,316000.0,4.1989,4.1989,4.1989,4.1989,316000.0
2012-01-06 10:35:00,6.25,6.25,6.24,6.25,237200.0,4.1989,4.1989,4.1922,4.1989,237200.0
2012-01-06 10:40:00,6.25,6.25,6.24,6.25,240800.0,4.1989,4.1989,4.1922,4.1989,240800.0
2012-01-06 10:45:00,6.25,6.25,6.25,6.25,232400.0,4.1989,4.1989,4.1989,4.1989,232400.0
2012-01-06 10:50:00,6.25,6.25,6.24,6.24,177200.0,4.1989,4.1989,4.1922,4.1922,177200.0
2012-01-06 10:55:00,6.24,6.24,6.23,6.23,246800.0,4.1922,4.1922,4.1855,4.1855,246800.0
2012-01-06 11:00:00,6.23,6.25,6.23,6.24,366800.0,4.1855,4.1989,4.1855,4.1922,366800.0
2012-01-06 11:05:00,6.24,6.25,6.24,6.24,178400.0,4.1922,4.1989,4.1922,4.1922,178400.0
2012-01-06 11:10:00,6.24,6.24,6.23,6.24,76000.0,4.1922,4.1922,4.1855,4.1922,76000.0
2012-01-06 11:15:00,6.24,6.26,6.24,6.25,423600.0,4.1922,4.2056,4.1922,4.1989,423600.0
2012-01-06 11:20:00,6.26,6.26,6.24,6.24,66000.0,4.2056,4.2056,4.1922,4.1922,66000.0
2012-01-06 11:25:00,6.24,6.26,6.24,6.26,150800.0,4.1922,4.2056,4.1922,4.2056,150800.0
2012-01-06 11:30:00,6.26,6.26,6.25,6.26,104000.0,4.2056,4.2056,4.1989,4.2056,104000.0
2012-01-06 11:35:00,6.26,6.26,6.26,6.26,216800.0,4.2056,4.2056,4.2056,4.2056,216800.0
2012-01-06 11:40:00,6.26,6.26,6.26,6.26,179600.0,4.2056,4.2056,4.2056,4.2056,179600.0
2012-01-06 11:45:00,6.26,6.26,6.26,6.26,72400.0,4.2056,4.2056,4.2056,4.2056,72400.0
2012-01-06 11:50:00,6.26,6.26,6.26,6.26,154000.0,4.2056,4.2056,4.2056,4.2056,154000.0
2012-01-06 11:55:00,6.26,6.27,6.26,6.27,168000.0,4.2056,4.2123,4.2056,4.2123,168000.0
2012-01-06 12:00:00,6.27,6.27,6.26,6.27,350000.0,4.2123,4.2123,4.2056,4.2123,350000.0
2012-01-06 12:05:00,6.27,6.28,6.26,6.27,361600.0,4.2123,4.219,4.2056,4.2123,361600.0
2012-01-06 12:10:00,6.27,6.28,6.26,6.28,223200.0,4.2123,4.219,4.2056,4.219,223200.0
2012-01-06 12:15:00,6.28,6.3,6.28,6.28,119600.0,4.219,4.2325,4.219,4.219,119600.0
2012-01-06 12:20:00,6.28,6.29,6.28,6.29,81200.0,4.219,4.2258,4.219,4.2258,81200.0
2012-01-06 12:25:00,6.29,6.29,6.28,6.29,55200.0,4.2258,4.2258,4.219,4.2258,55200.0
2012-01-06 12:30:00,6.29,6.29,6.29,6.29,168400.0,4.2258,4.2258,4.2258,4.2258,168400.0
2012-01-06 12:35:00,6.29,6.29,6.28,6.29,74000.0,4.2258,4.2258,4.219,4.2258,74000.0
2012-01-06 12:40:00,6.28,6.29,6.27,6.28,138000.0,4.219,4.2258,4.2123,4.219,138000.0
2012-01-06 12:45:00,6.28,6.29,6.27,6.28,96400.0,4.219,4.2258,4.2123,4.219,96400.0
2012-01-06 12:50:00,6.28,6.29,6.28,6.28,74000.0,4.219,4.2258,4.219,4.219,74000.0
2012-01-06 12:55:00,6.28,6.29,6.28,6.29,56800.0,4.219,4.2258,4.219,4.2258,56800.0
2012-01-06 13:00:00,6.29,6.29,6.28,6.29,33600.0,4.2258,4.2258,4.219,4.2258,33600.0
2012-01-06 13:05:00,6.29,6.29,6.28,6.29,63600.0,4.2258,4.2258,4.219,4.2258,63600.0
2012-01-06 13:10:00,6.29,6.29,6.28,6.28,85600.0,4.2258,4.2258,4.219,4.219,85600.0
2012-01-06 13:15:00,6.28,6.29,6.28,6.28,65600.0,4.219,4.2258,4.219,4.219,65600.0
2012-01-06 13:20:00,6.28,6.28,6.27,6.28,71200.0,4.219,4.219,4.2123,4.219,71200.0
2012-01-06 13:25:00,6.28,6.28,6.27,6.28,75200.0,4.219,4.219,4.2123,4.219,75200.0
2012-01-06 13:30:00,6.28,6.28,6.26,6.27,101600.0,4.219,4.219,4.2056,4.2123,101600.0
2012-01-06 13:35:00,6.27,6.28,6.26,6.28,95200.0,4.2123,4.219,4.2056,4.219,95200.0
2012-01-06 13:40:00,6.28,6.28,6.28,6.28,63200.0,4.219,4.219,4.219,4.219,63200.0
2012-01-06 13:45:00,6.28,6.28,6.27,6.28,90400.0,4.219,4.219,4.2123,4.219,90400.0
2012-01-06 13:50:00,6.27,6.28,6.27,6.28,159200.0,4.2123,4.219,4.2123,4.219,159200.0
2012-01-06 13:55:00,6.28,6.29,6.28,6.28,173200.0,4.219,4.2258,4.219,4.219,173200.0
2012-01-06 14:00:00,6.28,6.28,6.28,6.28,128400.0,4.219,4.219,4.219,4.219,128400.0
2012-01-06 14:05:00,6.28,6.29,6.28,6.29,156800.0,4.219,4.2258,4.219,4.2258,156800.0
2012-01-06 14:10:00,6.28,6.28,6.27,6.27,247200.0,4.219,4.219,4.2123,4.2123,247200.0
2012-01-06 14:15:00,6.27,6.28,6.27,6.28,96400.0,4.2123,4.219,4.2123,4.219,96400.0
2012-01-06 14:20:00,6.28,6.29,6.28,6.29,41200.0,4.219,4.2258,4.219,4.2258,41200.0
2012-01-06 14:25:00,6.29,6.29,6.27,6.27,254400.0,4.2258,4.2258,4.2123,4.2123,254400.0
2012-01-06 14:30:00,6.28,6.29,6.28,6.28,204800.0,4.219,4.2258,4.219,4.219,204800.0
2012-01-06 14:35:00,6.29,6.29,6.28,6.28,241200.0,4.2258,4.2258,4.219,4.219,241200.0
2012-01-06 14:40:00,6.28,6.28,6.27,6.27,70000.0,4.219,4.219,4.2123,4.2123,70000.0
2012-01-06 14:45:00,6.27,6.27,6.27,6.27,91600.0,4.2123,4.2123,4.2123,4.2123,91600.0
2012-01-06 14:50:00,6.27,6.27,6.26,6.26,68000.0,4.2123,4.2123,4.2056,4.2056,68000.0
2012-01-06 14:55:00,6.26,6.26,6.25,6.26,54800.0,4.2056,4.2056,4.1989,4.2056,54800.0
2012-01-06 15:00:00,6.26,6.26,6.26,6.26,92800.0,4.2056,4.2056,4.2056,4.2056,92800.0
2012-01-06 15:05:00,6.26,6.26,6.25,6.25,63200.0,4.2056,4.2056,4.1989,4.1989,63200.0
2012-01-06 15:10:00,6.25,6.26,6.24,6.25,134000.0,4.1989,4.2056,4.1922,4.1989,134000.0
2012-01-06 15:15:00,6.25,6.25,6.23,6.24,131200.0,4.1989,4.1989,4.1855,4.1922,131200.0
2012-01-06 15:20:00,6.24,6.24,6.23,6.24,109600.0,4.1922,4.1922,4.1855,4.1922,109600.0
2012-01-06 15:25:00,6.24,6.25,6.23,6.23,326400.0,4.1922,4.1989,4.1855,4.1855,326400.0
2012-01-06 15:30:00,6.23,6.23,6.22,6.22,166800.0,4.1855,4.1855,4.1787,4.1787,166800.0
2012-01-06 15:35:00,6.22,6.23,6.22,6.23,476400.0,4.1787,4.1855,4.1787,4.1855,476400.0
2012-01-06 15:40:00,6.23,6.23,6.23,6.23,432400.0,4.1855,4.1855,4.1855,4.1855,432400.0
2012-01-06 15:45:00,6.23,6.23,6.22,6.22,408400.0,4.1855,4.1855,4.1787,4.1787,408400.0
2012-01-06 15:50:00,6.22,6.23,6.22,6.22,516400.0,4.1787,4.1855,4.1787,4.1787,516400.0
2012-01-06 15:55:00,6.22,6.23,6.22,6.22,977600.0,4.1787,4.1855,4.1787,4.1787,977600.0
2012-01-09 09:30:00,6.16,6.18,6.1,6.11,951200.0,4.1384,4.1519,4.0981,4.1048,951200.0
2012-01-09 09:35:00,6.11,6.12,5.95,5.99,942000.0,4.1048,4.1116,3.9973,4.0242,942000.0
2012-01-09 09:40:00,5.99,5.99,5.91,5.94,1392000.0,4.0242,4.0242,3.9705,3.9906,1392000.0
2012-01-09 09:45:00,5.94,5.98,5.94,5.95,1398800.0,3.9906,4.0175,3.9906,3.9973,1398800.0
2012-01-09 09:50:00,5.95,5.96,5.86,5.86,1008800.0,3.9973,4.0041,3.9369,3.9369,1008800.0
2012-01-09 09:55:00,5.86,5.88,5.85,5.87,818400.0,3.9369,3.9503,3.9302,3.9436,818400.0
2012-01-09 10:00:00,5.88,5.95,5.88,5.89,984000.0,3.9503,3.9973,3.9503,3.957,984000.0
2012-01-09 10:05:00,5.89,5.95,5.89,5.93,545200.0,3.957,3.9973,3.957,3.9839,545200.0
2012-01-09 10:10:00,5.93,5.97,5.93,5.96,435200.0,3.9839,4.0108,3.9839,4.0041,435200.0
2012-01-09 10:15:00,5.96,5.98,5.95,5.98,386400.0,4.0041,4.0175,3.9973,4.0175,386400.0
2012-01-09 10:20:00,5.98,5.98,5.95,5.97,276800.0,4.0175,4.0175,3.9973,4.0108,276800.0
2012-01-09 10:25:00,5.97,5.98,5.96,5.98,356000.0,4.0108,4.0175,4.0041,4.0175,356000.0
2012-01-09 10:30:00,5.98,5.98,5.94,5.94,265200.0,4.0175,4.0175,3.9906,3.9906,265200.0
2012-01-09 10:35:00,5.94,5.95,5.93,5.94,310400.0,3.9906,3.9973,3.9839,3.9906,310400.0
2012-01-09 10:40:00,5.94,5.97,5.94,5.97,355600.0,3.9906,4.0108,3.9906,4.0108,355600.0
2012-01-09 10:45:00,5.96,5.98,5.96,5.96,363200.0,4.0041,4.0175,4.0041,4.0041,363200.0
2012-01-09 10:50:00,5.96,5.97,5.95,5.96,185200.0,4.0041,4.0108,3.9973,4.0041,185200.0
2012-01-09 10:55:00,5.96,5.96,5.94,5.96,132800.0,4.0041,4.0041,3.9906,4.0041,132800.0
2012-01-09 11:00:00,5.96,5.97,5.95,5.97,199600.0,4.0041,4.0108,3.9973,4.0108,199600.0
2012-01-09 11:05:00,5.97,5.98,5.96,5.96,276000.0,4.0108,4.0175,4.0041,4.0041,276000.0
2012-01-09 11:10:00,5.96,5.96,5.94,5.94,240800.0,4.0041,4.0041,3.9906,3.9906,240800.0
2012-01-09 11:15:00,5.94,5.95,5.93,5.94,319600.0,3.9906,3.9973,3.9839,3.9906,319600.0
2012-01-09 11:20:00,5.94,5.94,5.92,5.93,212400.0,3.9906,3.9906,3.9772,3.9839,212400.0
2012-01-09 11:25:00,5.93,5.94,5.93,5.93,160400.0,3.9839,3.9906,3.9839,3.9839,160400.0
2012-01-09 11:30:00,5.93,5.94,5.93,5.94,145200.0,3.9839,3.9906,3.9839,3.9906,145200.0
2012-01-09 11:35:00,5.94,5.94,5.93,5.93,187600.0,3.9906,3.9906,3.9839,3.9839,187600.0
2012-01-09 11:40:00,5.93,5.95,5.93,5.94,216400.0,3.9839,3.9973,3.9839,3.9906,216400.0
2012-01-09 11:45:00,5.94,5.94,5.93,5.94,109200.0,3.9906,3.9906,3.9839,3.9906,109200.0
2012-01-09 11:50:00,5.94,5.94,5.93,5.94,154800.0,3.9906,3.9906,3.9839,3.9906,154800.0
2012-01-09 11:55:00,5.94,5.97,5.94,5.97,180000.0,3.9906,4.0108,3.9906,4.0108,180000.0
2012-01-09 12:00:00,5.97,5.98,5.97,5.97,170000.0,4.0108,4.0175,4.0108,4.0108,170000.0
2012-01-09 12:05:00,5.98,5.98,5.97,5.98,52800.0,4.0175,4.0175,4.0108,4.0175,52800.0
2012-01-09 12:10:00,5.98,6.0,5.98,5.98,340000.0,4.0175,4.0309,4.0175,4.0175,340000.0
2012-01-09 12:15:00,5.98,5.99,5.98,5.98,199200.0,4.0175,4.0242,4.0175,4.0175,199200.0
2012-01-09 12:20:00,5.98,6.01,5.98,6.01,161200.0,4.0175,4.0377,4.0175,4.0377,161200.0
2012-01-09 12:25:00,6.01,6.05,6.01,6.05,360800.0,4.0377,4.0645,4.0377,4.0645,360800.0
2012-01-09 12:30:00,6.05,6.05,6.02,6.03,190400.0,4.0645,4.0645,4.0444,4.0511,190400.0
2012-01-09 12:35:00,6.03,6.04,6.01,6.01,558000.0,4.0511,4.0578,4.0377,4.0377,558000.0
2012-01-09 12:40:00,6.02,6.04,6.01,6.01,175600.0,4.0444,4.0578,4.0377,4.0377,175600.0
2012-01-09 12:45:00,6.02,6.03,6.0,6.03,147200.0,4.0444,4.0511,4.0309,4.0511,147200.0
2012-01-09 12:50:00,6.03,6.03,6.01,6.02,183600.0,4.0511,4.0511,4.0377,4.0444,183600.0
2012-01-09 12:55:00,6.02,6.02,6.01,6.02,118000.0,4.0444,4.0444,4.0377,4.0444,118000.0
2012-01-09 13:00:00,6.02,6.02,6.0,6.0,142000.0,4.0444,4.0444,4.0309,4.0309,142000.0
2012-01-09 13:05:00,6.0,6.0,5.98,5.98,233200.0,4.0309,4.0309,4.0175,4.0175,233200.0
2012-01-09 13:10:00,5.98,5.99,5.97,5.98,238400.0,4.0175,4.0242,4.0108,4.0175,238400.0
2012-01-09 13:15:00,5.98,5.99,5.98,5.98,147200.0,4.0175,4.0242,4.0175,4.0175,147200.0
2012-01-09 13:20:00,5.98,5.98,5.96,5.97,240800.0,4.0175,4.0175,4.0041,4.0108,240800.0
2012-01-09 13:25:00,5.97,5.99,5.97,5.99,776800.0,4.0108,4.0242,4.0108,4.0242,776800.0
2012-01-09 13:30:00,5.99,5.99,5.97,5.97,120800.0,4.0242,4.0242,4.0108,4.0108,120800.0
2012-01-09 13:35:00,5.98,5.99,5.97,5.99,575200.0,4.0175,4.0242,4.0108,4.0242,575200.0
2012-01-09 13:40:00,5.99,5.99,5.99,5.99,85200.0,4.0242,4.0242,4.0242,4.0242,85200.0
2012-01-09 13:45:00,5.99,6.0,5.99,6.0,136400.0,4.0242,4.0309,4.0242,4.0309,136400.0
2012-01-09 13:50:00,6.0,6.0,5.98,5.98,73200.0,4.0309,4.0309,4.0175,4.0175,73200.0
2012-01-09 13:55:00,5.99,6.0,5.98,5.99,141600.0,4.0242,4.0309,4.0175,4.0242,141600.0
2012-01-09 14:00:00,5.99,6.0,5.98,5.99,187200.0,4.0242,4.0309,4.0175,4.0242,187200.0
2012-01-09 14:05:00,5.99,5.99,5.99,5.99,94400.0,4.0242,4.0242,4.0242,4.0242,94400.0
2012-01-09 14:10:00,5.99,5.99,5.99,5.99,128400.0,4.0242,4.0242,4.0242,4.0242,128400.0
2012-01-09 14:15:00,5.99,5.99,5.98,5.98,205200.0,4.0242,4.0242,4.0175,4.0175,205200.0
2012-01-09 14:20:00,5.98,5.99,5.98,5.99,182400.0,4.0175,4.0242,4.0175,4.0242,182400.0
2012-01-09 14:25:00,5.99,5.99,5.97,5.98,568000.0,4.0242,4.0242,4.0108,4.0175,568000.0
2012-01-09 14:30:00,5.98,5.99,5.98,5.99,551200.0,4.0175,4.0242,4.0175,4.0242,551200.0
2012-01-09 14:35:00,5.98,6.01,5.98,6.01,386800.0,4.0175,4.0377,4.0175,4.0377,386800.0
2012-01-09 14:40:00,6.01,6.03,6.0,6.02,249600.0,4.0377,4.0511,4.0309,4.0444,249600.0
2012-01-09 14:45:00,6.02,6.02,6.0,6.01,207600.0,4.0444,4.0444,4.0309,4.0377,207600.0
2012-01-09 14:50:00,6.01,6.01,6.0,6.0,163200.0,4.0377,4.0377,4.0309,4.0309,163200.0
2012-01-09 14:55:00,6.0,6.01,6.0,6.01,202800.0,4.0309,4.0377,4.0309,4.0377,202800.0
2012-01-09 15:00:00,6.01,6.01,6.0,6.0,249600.0,4.0377,4.0377,4.0309,4.0309,249600.0
2012-01-09 15:05:00,6.0,6.01,6.0,6.01,107600.0,4.0309,4.0377,4.0309,4.0377,107600.0
2012-01-09 15:10:00,6.01,6.01,6.0,6.0,106000.0,4.0377,4.0377,4.0309,4.0309,106000.0
2012-01-09 15:15:00,6.0,6.0,6.0,6.0,92400.0,4.0309,4.0309,4.0309,4.0309,92400.0
2012-01-09 15:20:00,6.0,6.0,6.0,6.0,227600.0,4.0309,4.0309,4.0309,4.0309,227600.0
2012-01-09 15:25:00,6.0,6.01,5.99,5.99,314000.0,4.0309,4.0377,4.0242,4.0242,314000.0
2012-01-09 15:30:00,6.0,6.0,5.99,6.0,218400.0,4.0309,4.0309,4.0242,4.0309,218400.0
2012-01-09 15:35:00,6.0,6.01,6.0,6.0,254800.0,4.0309,4.0377,4.0309,4.0309,254800.0
2012-01-09 15:40:00,6.01,6.01,6.0,6.0,402000.0,4.0377,4.0377,4.0309,4.0309,402000.0
2012-01-09 15:45:00,6.0,6.0,6.0,6.0,383600.0,4.0309,4.0309,4.0309,4.0309,383600.0
2012-01-09 15:50:00,6.0,6.0,5.98,5.99,554800.0,4.0309,4.0309,4.0175,4.0242,554800.0
2012-01-09 15:55:00,5.99,6.0,5.98,5.99,1783200.0,4.0242,4.0309,4.0175,4.0242,1783200.0
2012-01-10 09:30:00,6.02,6.08,6.0,6.02,312400.0,4.0444,4.0847,4.0309,4.0444,312400.0
2012-01-10 09:35:00,6.02,6.03,5.96,5.96,321200.0,4.0444,4.0511,4.0041,4.0041,321200.0
2012-01-10 09:40:00,5.96,5.98,5.92,5.93,413200.0,4.0041,4.0175,3.9772,3.9839,413200.0
2012-01-10 09:45:00,5.93,5.93,5.86,5.87,367600.0,3.9839,3.9839,3.9369,3.9436,367600.0
2012-01-10 09:50:00,5.87,5.91,5.87,5.91,501600.0,3.9436,3.9705,3.9436,3.9705,501600.0
2012-01-10 09:55:00,5.91,5.94,5.9,5.93,217200.0,3.9705,3.9906,3.9638,3.9839,217200.0
2012-01-10 10:00:00,5.93,5.96,5.93,5.96,193600.0,3.9839,4.0041,3.9839,4.0041,193600.0
2012-01-10 10:05:00,5.96,5.98,5.95,5.97,315600.0,4.0041,4.0175,3.9973,4.0108,315600.0
2012-01-10 10:10:00,5.97,5.99,5.96,5.97,300800.0,4.0108,4.0242,4.0041,4.0108,300800.0
2012-01-10 10:15:00,5.97,5.99,5.95,5.95,229600.0,4.0108,4.0242,3.9973,3.9973,229600.0
2012-01-10 10:20:00,5.95,5.96,5.93,5.95,160800.0,3.9973,4.0041,3.9839,3.9973,160800.0
2012-01-10 10:25:00,5.95,5.98,5.95,5.98,176800.0,3.9973,4.0175,3.9973,4.0175,176800.0
2012-01-10 10:30:00,5.98,5.99,5.98,5.99,58800.0,4.0175,4.0242,4.0175,4.0242,58800.0
2012-01-10 10:35:00,5.99,6.01,5.99,6.0,165200.0,4.0242,4.0377,4.0242,4.0309,165200.0
2012-01-10 10:40:00,6.0,6.01,6.0,6.0,114800.0,4.0309,4.0377,4.0309,4.0309,114800.0
2012-01-10 10:45:00,6.0,6.0,6.0,6.0,70800.0,4.0309,4.0309,4.0309,4.0309,70800.0
2012-01-10 10:50:00,6.0,6.0,5.98,5.98,90800.0,4.0309,4.0309,4.0175,4.0175,90800.0
2012-01-10 10:55:00,5.98,6.0,5.98,5.99,91600.0,4.0175,4.0309,4.0175,4.0242,91600.0
2012-01-10 11:00:00,5.99,5.99,5.96,5.96,177600.0,4.0242,4.0242,4.0041,4.0041,177600.0
2012-01-10 11:05:00,5.96,5.96,5.95,5.95,255200.0,4.0041,4.0041,3.9973,3.9973,255200.0
2012-01-10 11:10:00,5.95,5.95,5.93,5.95,316400.0,3.9973,3.9973,3.9839,3.9973,316400.0
2012-01-10 11:15:00,5.95,5.95,5.94,5.94,113200.0,3.9973,3.9973,3.9906,3.9906,113200.0
2012-01-10 11:20:00,5.94,5.95,5.93,5.94,132800.0,3.9906,3.9973,3.9839,3.9906,132800.0
2012-01-10 11:25:00,5.94,5.97,5.94,5.97,211200.0,3.9906,4.0108,3.9906,4.0108,211200.0
2012-01-10 11:30:00,5.97,5.97,5.96,5.97,190000.0,4.0108,4.0108,4.0041,4.0108,190000.0
2012-01-10 11:35:00,5.97,5.97,5.95,5.96,122800.0,4.0108,4.0108,3.9973,4.0041,122800.0
2012-01-10 11:40:00,5.96,5.97,5.96,5.96,44800.0,4.0041,4.0108,4.0041,4.0041,44800.0
2012-01-10 11:45:00,5.96,5.96,5.96,5.96,44800.0,4.0041,4.0041,4.0041,4.0041,44800.0
2012-01-10 11:50:00,5.96,5.96,5.96,5.96,131200.0,4.0041,4.0041,4.0041,4.0041,131200.0
2012-01-10 11:55:00,5.96,5.96,5.95,5.95,96000.0,4.0041,4.0041,3.9973,3.9973,96000.0
2012-01-10 12:00:00,5.95,5.96,5.95,5.95,103200.0,3.9973,4.0041,3.9973,3.9973,103200.0
2012-01-10 12:05:00,5.96,5.97,5.95,5.97,96800.0,4.0041,4.0108,3.9973,4.0108,96800.0
2012-01-10 12:10:00,5.97,5.99,5.97,5.98,72800.0,4.0108,4.0242,4.0108,4.0175,72800.0
2012-01-10 12:15:00,5.98,6.02,5.98,6.02,538400.0,4.0175,4.0444,4.0175,4.0444,538400.0
2012-01-10 12:20:00,6.02,6.02,6.01,6.02,176000.0,4.0444,4.0444,4.0377,4.0444,176000.0
2012-01-10 12:25:00,6.02,6.02,6.01,6.02,318400.0,4.0444,4.0444,4.0377,4.0444,318400.0
2012-01-10 12:30:00,6.02,6.03,6.02,6.03,183200.0,4.0444,4.0511,4.0444,4.0511,183200.0
2012-01-10 12:35:00,6.03,6.05,6.02,6.04,291200.0,4.0511,4.0645,4.0444,4.0578,291200.0
2012-01-10 12:40:00,6.04,6.05,6.03,6.04,137600.0,4.0578,4.0645,4.0511,4.0578,137600.0
2012-01-10 12:45:00,6.04,6.05,6.04,6.05,103200.0,4.0578,4.0645,4.0578,4.0645,103200.0
2012-01-10 12:50:00,6.05,6.05,6.02,6.02,268000.0,4.0645,4.0645,4.0444,4.0444,268000.0
2012-01-10 12:55:00,6.03,6.04,6.03,6.03,147200.0,4.0511,4.0578,4.0511,4.0511,147200.0
2012-01-10 13:00:00,6.03,6.03,6.02,6.03,129200.0,4.0511,4.0511,4.0444,4.0511,129200.0
2012-01-10 13:05:00,6.03,6.03,6.02,6.02,56400.0,4.0511,4.0511,4.0444,4.0444,56400.0
2012-01-10 13:10:00,6.01,6.02,6.01,6.02,78400.0,4.0377,4.0444,4.0377,4.0444,78400.0
2012-01-10 13:15:00,6.01,6.01,6.01,6.01,71200.0,4.0377,4.0377,4.0377,4.0377,71200.0
2012-01-10 13:20:00,6.02,6.03,6.02,6.03,143600.0,4.0444,4.0511,4.0444,4.0511,143600.0
2012-01-10 13:25:00,6.03,6.04,6.02,6.04,173200.0,4.0511,4.0578,4.0444,4.0578,173200.0
2012-01-10 13:30:00,6.03,6.04,6.03,6.04,145600.0,4.0511,4.0578,4.0511,4.0578,145600.0
2012-01-10 13:35:00,6.04,6.05,6.03,6.03,88400.0,4.0578,4.0645,4.0511,4.0511,88400.0
2012-01-10 13:40:00,6.03,6.04,6.03,6.03,55600.0,4.0511,4.0578,4.0511,4.0511,55600.0
2012-01-10 13:45:00,6.03,6.03,6.02,6.02,70400.0,4.0511,4.0511,4.0444,4.0444,70400.0
2012-01-10 13:50:00,6.02,6.03,6.0,6.01,320800.0,4.0444,4.0511,4.0309,4.0377,320800.0
2012-01-10 13:55:00,6.01,6.01,6.0,6.01,126800.0,4.0377,4.0377,4.0309,4.0377,126800.0
2012-01-10 14:00:00,6.01,6.01,6.0,6.0,80400.0,4.0377,4.0377,4.0309,4.0309,80400.0
2012-01-10 14:05:00,6.01,6.01,6.0,6.01,146400.0,4.0377,4.0377,4.0309,4.0377,146400.0
2012-01-10 14:10:00,6.01,6.02,6.0,6.01,373600.0,4.0377,4.0444,4.0309,4.0377,373600.0
2012-01-10 14:15:00,6.01,6.01,6.01,6.01,140000.0,4.0377,4.0377,4.0377,4.0377,140000.0
2012-01-10 14:20:00,6.01,6.03,6.01,6.03,131600.0,4.0377,4.0511,4.0377,4.0511,131600.0
2012-01-10 14:25:00,6.03,6.04,6.03,6.03,98400.0,4.0511,4.0578,4.0511,4.0511,98400.0
2012-01-10 14:30:00,6.03,6.04,6.03,6.04,205600.0,4.0511,4.0578,4.0511,4.0578,205600.0
2012-01-10 14:35:00,6.04,6.05,6.03,6.04,199200.0,4.0578,4.0645,4.0511,4.0578,199200.0
2012-01-10 14:40:00,6.05,6.05,6.04,6.04,41200.0,4.0645,4.0645,4.0578,4.0578,41200.0
2012-01-10 14:45:00,6.04,6.04,6.04,6.04,83200.0,4.0578,4.0578,4.0578,4.0578,83200.0
2012-01-10 14:50:00,6.04,6.06,6.03,6.05,324000.0,4.0578,4.0712,4.0511,4.0645,324000.0
2012-01-10 14:55:00,6.05,6.05,6.04,6.04,70400.0,4.0645,4.0645,4.0578,4.0578,70400.0
2012-01-10 15:00:00,6.04,6.07,6.04,6.06,132400.0,4.0578,4.078,4.0578,4.0712,132400.0
2012-01-10 15:05:00,6.06,6.07,6.05,6.06,202800.0,4.0712,4.078,4.0645,4.0712,202800.0
2012-01-10 15:10:00,6.06,6.06,6.05,6.06,75200.0,4.0712,4.0712,4.0645,4.0712,75200.0
2012-01-10 15:15:00,6.06,6.06,6.06,6.06,130400.0,4.0712,4.0712,4.0712,4.0712,130400.0
2012-01-10 15:20:00,6.06,6.06,6.06,6.06,122800.0,4.0712,4.0712,4.0712,4.0712,122800.0
2012-01-10 15:25:00,6.06,6.07,6.06,6.06,270400.0,4.0712,4.078,4.0712,4.0712,270400.0
2012-01-10 15:30:00,6.06,6.06,6.05,6.06,208400.0,4.0712,4.0712,4.0645,4.0712,208400.0
2012-01-10 15:35:00,6.06,6.06,6.06,6.06,180000.0,4.0712,4.0712,4.0712,4.0712,180000.0
2012-01-10 15:40:00,6.06,6.07,6.06,6.06,226000.0,4.0712,4.078,4.0712,4.0712,226000.0
2012-01-10 15:45:00,6.06,6.06,6.06,6.06,382400.0,4.0712,4.0712,4.0712,4.0712,382400.0
2012-01-10 15:50:00,6.06,6.06,6.06,6.06,198800.0,4.0712,4.0712,4.0712,4.0712,198800.0
2012-01-10 15:55:00,6.06,6.06,6.06,6.06,794400.0,4.0712,4.0712,4.0712,4.0712,794400.0
2012-01-11 09:30:00,6.05,6.1,6.05,6.1,267600.0,4.0645,4.0981,4.0645,4.0981,267600.0
2012-01-11 09:35:00,6.1,6.12,6.08,6.09,241600.0,4.0981,4.1116,4.0847,4.0914,241600.0
2012-01-11 09:40:00,6.09,6.12,6.08,6.1,170800.0,4.0914,4.1116,4.0847,4.0981,170800.0
2012-01-11 09:45:00,6.1,6.13,6.1,6.12,132000.0,4.0981,4.1183,4.0981,4.1116,132000.0
2012-01-11 09:50:00,6.11,6.12,6.11,6.12,76800.0,4.1048,4.1116,4.1048,4.1116,76800.0
2012-01-11 09:55:00,6.12,6.12,6.11,6.12,70800.0,4.1116,4.1116,4.1048,4.1116,70800.0
2012-01-11 10:00:00,6.12,6.12,6.09,6.09,199200.0,4.1116,4.1116,4.0914,4.0914,199200.0
2012-01-11 10:05:00,6.09,6.09,6.08,6.08,198800.0,4.0914,4.0914,4.0847,4.0847,198800.0
2012-01-11 10:10:00,6.08,6.08,6.07,6.07,168800.0,4.0847,4.0847,4.078,4.078,168800.0
2012-01-11 10:15:00,6.07,6.07,6.06,6.07,202000.0,4.078,4.078,4.0712,4.078,202000.0
2012-01-11 10:20:00,6.07,6.1,6.07,6.1,195200.0,4.078,4.0981,4.078,4.0981,195200.0
2012-01-11 10:25:00,6.1,6.11,6.09,6.1,184800.0,4.0981,4.1048,4.0914,4.0981,184800.0
2012-01-11 10:30:00,6.1,6.13,6.1,6.11,194800.0,4.0981,4.1183,4.0981,4.1048,194800.0
2012-01-11 10:35:00,6.11,6.12,6.1,6.12,170000.0,4.1048,4.1116,4.0981,4.1116,170000.0
2012-01-11 10:40:00,6.12,6.13,6.11,6.12,260800.0,4.1116,4.1183,4.1048,4.1116,260800.0
2012-01-11 10:45:00,6.12,6.13,6.12,6.12,338800.0,4.1116,4.1183,4.1116,4.1116,338800.0
2012-01-11 10:50:00,6.12,6.13,6.12,6.13,110400.0,4.1116,4.1183,4.1116,4.1183,110400.0
2012-01-11 10:55:00,6.13,6.13,6.1,6.1,140000.0,4.1183,4.1183,4.0981,4.0981,140000.0
2012-01-11 11:00:00,6.1,6.11,6.09,6.1,148800.0,4.0981,4.1048,4.0914,4.0981,148800.0
2012-01-11 11:05:00,6.1,6.12,6.09,6.1,403200.0,4.0981,4.1116,4.0914,4.0981,403200.0
2012-01-11 11:10:00,6.1,6.11,6.1,6.11,70800.0,4.0981,4.1048,4.0981,4.1048,70800.0
2012-01-11 11:15:00,6.11,6.11,6.1,6.11,96800.0,4.1048,4.1048,4.0981,4.1048,96800.0
2012-01-11 11:20:00,6.11,6.12,6.11,6.11,61600.0,4.1048,4.1116,4.1048,4.1048,61600.0
2012-01-11 11:25:00,6.11,6.11,6.07,6.07,267600.0,4.1048,4.1048,4.078,4.078,267600.0
2012-01-11 11:30:00,6.07,6.09,6.07,6.09,402400.0,4.078,4.0914,4.078,4.0914,402400.0
2012-01-11 11:35:00,6.09,6.09,6.09,6.09,119600.0,4.0914,4.0914,4.0914,4.0914,119600.0
2012-01-11 11:40:00,6.09,6.09,6.08,6.08,280800.0,4.0914,4.0914,4.0847,4.0847,280800.0
2012-01-11 11:45:00,6.08,6.08,6.07,6.08,319200.0,4.0847,4.0847,4.078,4.0847,319200.0
2012-01-11 11:50:00,6.08,6.08,6.07,6.08,274400.0,4.0847,4.0847,4.078,4.0847,274400.0
2012-01-11 11:55:00,6.08,6.08,6.07,6.07,174400.0,4.0847,4.0847,4.078,4.078,174400.0
2012-01-11 12:00:00,6.07,6.08,6.07,6.07,225600.0,4.078,4.0847,4.078,4.078,225600.0
2012-01-11 12:05:00,6.07,6.08,6.07,6.08,173200.0,4.078,4.0847,4.078,4.0847,173200.0
2012-01-11 12:10:00,6.08,6.08,6.07,6.07,335600.0,4.0847,4.0847,4.078,4.078,335600.0
2012-01-11 12:15:00,6.07,6.08,6.07,6.08,93600.0,4.078,4.0847,4.078,4.0847,93600.0
2012-01-11 12:20:00,6.08,6.08,6.08,6.08,52000.0,4.0847,4.0847,4.0847,4.0847,52000.0
2012-01-11 12:25:00,6.08,6.08,6.07,6.07,189200.0,4.0847,4.0847,4.078,4.078,189200.0
2012-01-11 12:30:00,6.07,6.07,6.06,6.06,102400.0,4.078,4.078,4.0712,4.0712,102400.0
2012-01-11 12:35:00,6.06,6.06,6.06,6.06,67200.0,4.0712,4.0712,4.0712,4.0712,67200.0
2012-01-11 12:40:00,6.06,6.07,6.06,6.07,86400.0,4.0712,4.078,4.0712,4.078,86400.0
2012-01-11 12:45:00,6.07,6.08,6.07,6.07,104400.0,4.078,4.0847,4.078,4.078,104400.0
2012-01-11 12:50:00,6.07,6.07,6.07,6.07,16400.0,4.078,4.078,4.078,4.078,16400.0
2012-01-11 12:55:00,6.07,6.08,6.07,6.07,54800.0,4.078,4.0847,4.078,4.078,54800.0
2012-01-11 13:00:00,6.08,6.08,6.06,6.06,156400.0,4.0847,4.0847,4.0712,4.0712,156400.0
2012-01-11 13:05:00,6.06,6.06,6.05,6.06,147600.0,4.0712,4.0712,4.0645,4.0712,147600.0
2012-01-11 13:10:00,6.06,6.07,6.06,6.07,161200.0,4.0712,4.078,4.0712,4.078,161200.0
2012-01-11 13:15:00,6.07,6.07,6.06,6.06,80400.0,4.078,4.078,4.0712,4.0712,80400.0
2012-01-11 13:20:00,6.07,6.07,6.06,6.06,106000.0,4.078,4.078,4.0712,4.0712,106000.0
2012-01-11 13:25:00,6.06,6.06,6.06,6.06,67600.0,4.0712,4.0712,4.0712,4.0712,67600.0
2012-01-11 13:30:00,6.06,6.07,6.06,6.07,59600.0,4.0712,4.078,4.0712,4.078,59600.0
2012-01-11 13:35:00,6.07,6.08,6.07,6.08,85200.0,4.078,4.0847,4.078,4.0847,85200.0
2012-01-11 13:40:00,6.07,6.08,6.06,6.06,187600.0,4.078,4.0847,4.0712,4.0712,187600.0
2012-01-11 13:45:00,6.06,6.07,6.06,6.06,134800.0,4.0712,4.078,4.0712,4.0712,134800.0
2012-01-11 13:50:00,6.07,6.07,6.06,6.06,110000.0,4.078,4.078,4.0712,4.0712,110000.0
2012-01-11 13:55:00,6.06,6.07,6.06,6.07,164000.0,4.0712,4.078,4.0712,4.078,164000.0
2012-01-11 14:00:00,6.07,6.07,6.06,6.06,112000.0,4.078,4.078,4.0712,4.0712,112000.0
2012-01-11 14:05:00,6.06,6.07,6.06,6.07,87600.0,4.0712,4.078,4.0712,4.078,87600.0
2012-01-11 14:10:00,6.07,6.08,6.07,6.07,79600.0,4.078,4.0847,4.078,4.078,79600.0
2012-01-11 14:15:00,6.07,6.07,6.07,6.07,56400.0,4.078,4.078,4.078,4.078,56400.0
2012-01-11 14:20:00,6.07,6.07,6.06,6.07,171600.0,4.078,4.078,4.0712,4.078,171600.0
2012-01-11 14:25:00,6.07,6.08,6.07,6.08,45200.0,4.078,4.0847,4.078,4.0847,45200.0
2012-01-11 14:30:00,6.08,6.08,6.06,6.06,182400.0,4.0847,4.0847,4.0712,4.0712,182400.0
2012-01-11 14:35:00,6.06,6.07,6.06,6.06,287200.0,4.0712,4.078,4.0712,4.0712,287200.0
2012-01-11 14:40:00,6.06,6.08,6.06,6.08,264400.0,4.0712,4.0847,4.0712,4.0847,264400.0
2012-01-11 14:45:00,6.09,6.09,6.07,6.07,137600.0,4.0914,4.0914,4.078,4.078,137600.0
2012-01-11 14:50:00,6.07,6.08,6.07,6.08,45200.0,4.078,4.0847,4.078,4.0847,45200.0
2012-01-11 14:55:00,6.08,6.08,6.08,6.08,51600.0,4.0847,4.0847,4.0847,4.0847,51600.0
2012-01-11 15:00:00,6.08,6.09,6.08,6.08,82400.0,4.0847,4.0914,4.0847,4.0847,82400.0
2012-01-11 15:05:00,6.09,6.09,6.08,6.08,220000.0,4.0914,4.0914,4.0847,4.0847,220000.0
2012-01-11 15:10:00,6.08,6.08,6.07,6.07,122800.0,4.0847,4.0847,4.078,4.078,122800.0
2012-01-11 15:15:00,6.07,6.08,6.07,6.08,167600.0,4.078,4.0847,4.078,4.0847,167600.0
2012-01-11 15:20:00,6.08,6.09,6.08,6.09,147600.0,4.0847,4.0914,4.0847,4.0914,147600.0
2012-01-11 15:25:00,6.09,6.11,6.09,6.1,304000.0,4.0914,4.1048,4.0914,4.0981,304000.0
2012-01-11 15:30:00,6.1,6.1,6.09,6.1,178400.0,4.0981,4.0981,4.0914,4.0981,178400.0
2012-01-11 15:35:00,6.1,6.11,6.1,6.1,190000.0,4.0981,4.1048,4.0981,4.0981,190000.0
2012-01-11 15:40:00,6.1,6.11,6.09,6.09,293600.0,4.0981,4.1048,4.0914,4.0914,293600.0
2012-01-11 15:45:00,6.1,6.11,6.09,6.09,288800.0,4.0981,4.1048,4.0914,4.0914,288800.0
2012-01-11 15:50:00,6.09,6.1,6.09,6.09,402400.0,4.0914,4.0981,4.0914,4.0914,402400.0
2012-01-11 15:55:00,6.09,6.1,6.09,6.09,680400.0,4.0914,4.0981,4.0914,4.0914,680400.0
2012-01-12 09:30:00,6.12,6.13,6.1,6.11,93600.0,4.1116,4.1183,4.0981,4.1048,93600.0
2012-01-12 09:35:00,6.12,6.13,6.1,6.11,76400.0,4.1116,4.1183,4.0981,4.1048,76400.0
2012-01-12 09:40:00,6.12,6.12,6.07,6.09,106400.0,4.1116,4.1116,4.078,4.0914,106400.0
2012-01-12 09:45:00,6.09,6.11,6.08,6.11,83600.0,4.0914,4.1048,4.0847,4.1048,83600.0
2012-01-12 09:50:00,6.11,6.12,6.09,6.11,98400.0,4.1048,4.1116,4.0914,4.1048,98400.0
2012-01-12 09:55:00,6.11,6.11,6.09,6.1,100400.0,4.1048,4.1048,4.0914,4.0981,100400.0
2012-01-12 10:00:00,6.11,6.12,6.1,6.11,186000.0,4.1048,4.1116,4.0981,4.1048,186000.0
2012-01-12 10:05:00,6.11,6.12,6.08,6.09,250000.0,4.1048,4.1116,4.0847,4.0914,250000.0
2012-01-12 10:10:00,6.09,6.09,6.06,6.07,180800.0,4.0914,4.0914,4.0712,4.078,180800.0
2012-01-12 10:15:00,6.07,6.08,6.04,6.05,718400.0,4.078,4.0847,4.0578,4.0645,718400.0
2012-01-12 10:20:00,6.05,6.06,6.04,6.04,137600.0,4.0645,4.0712,4.0578,4.0578,137600.0
2012-01-12 10:25:00,6.04,6.08,6.04,6.08,110800.0,4.0578,4.0847,4.0578,4.0847,110800.0
2012-01-12 10:30:00,6.08,6.09,6.04,6.04,194000.0,4.0847,4.0914,4.0578,4.0578,194000.0
2012-01-12 10:35:00,6.04,6.04,6.01,6.03,159600.0,4.0578,4.0578,4.0377,4.0511,159600.0
2012-01-12 10:40:00,6.03,6.03,6.01,6.01,128400.0,4.0511,4.0511,4.0377,4.0377,128400.0
2012-01-12 10:45:00,6.01,6.04,6.01,6.02,89200.0,4.0377,4.0578,4.0377,4.0444,89200.0
2012-01-12 10:50:00,6.03,6.03,6.02,6.03,145200.0,4.0511,4.0511,4.0444,4.0511,145200.0
2012-01-12 10:55:00,6.03,6.03,6.01,6.01,76800.0,4.0511,4.0511,4.0377,4.0377,76800.0
2012-01-12 11:00:00,6.02,6.04,6.01,6.02,192000.0,4.0444,4.0578,4.0377,4.0444,192000.0
2012-01-12 11:05:00,6.02,6.04,6.02,6.03,123600.0,4.0444,4.0578,4.0444,4.0511,123600.0
2012-01-12 11:10:00,6.03,6.04,6.02,6.03,124000.0,4.0511,4.0578,4.0444,4.0511,124000.0
2012-01-12 11:15:00,6.04,6.06,6.03,6.06,68000.0,4.0578,4.0712,4.0511,4.0712,68000.0
2012-01-12 11:20:00,6.06,6.07,6.05,6.06,86400.0,4.0712,4.078,4.0645,4.0712,86400.0
2012-01-12 11:25:00,6.06,6.06,6.05,6.06,182000.0,4.0712,4.0712,4.0645,4.0712,182000.0
2012-01-12 11:30:00,6.06,6.07,6.06,6.07,141200.0,4.0712,4.078,4.0712,4.078,141200.0
2012-01-12 11:35:00,6.07,6.07,6.05,6.06,154800.0,4.078,4.078,4.0645,4.0712,154800.0
2012-01-12 11:40:00,6.06,6.06,6.06,6.06,68000.0,4.0712,4.0712,4.0712,4.0712,68000.0
2012-01-12 11:45:00,6.06,6.07,6.04,6.05,407600.0,4.0712,4.078,4.0578,4.0645,407600.0
2012-01-12 11:50:00,6.04,6.06,6.04,6.05,91600.0,4.0578,4.0712,4.0578,4.0645,91600.0
2012-01-12 11:55:00,6.05,6.06,6.05,6.06,66400.0,4.0645,4.0712,4.0645,4.0712,66400.0
2012-01-12 12:00:00,6.06,6.07,6.06,6.06,133600.0,4.0712,4.078,4.0712,4.0712,133600.0
2012-01-12 12:05:00,6.06,6.07,6.05,6.06,144400.0,4.0712,4.078,4.0645,4.0712,144400.0
2012-01-12 12:10:00,6.06,6.08,6.06,6.07,239600.0,4.0712,4.0847,4.0712,4.078,239600.0
2012-01-12 12:15:00,6.07,6.09,6.07,6.08,63600.0,4.078,4.0914,4.078,4.0847,63600.0
2012-01-12 12:20:00,6.09,6.09,6.08,6.09,76000.0,4.0914,4.0914,4.0847,4.0914,76000.0
2012-01-12 12:25:00,6.09,6.1,6.08,6.1,88000.0,4.0914,4.0981,4.0847,4.0981,88000.0
2012-01-12 12:30:00,6.1,6.1,6.09,6.09,66400.0,4.0981,4.0981,4.0914,4.0914,66400.0
2012-01-12 12:35:00,6.09,6.1,6.09,6.09,59200.0,4.0914,4.0981,4.0914,4.0914,59200.0
2012-01-12 12:40:00,6.1,6.1,6.09,6.09,78800.0,4.0981,4.0981,4.0914,4.0914,78800.0
2012-01-12 12:45:00,6.09,6.09,6.09,6.09,72800.0,4.0914,4.0914,4.0914,4.0914,72800.0
2012-01-12 12:50:00,6.09,6.1,6.09,6.1,79600.0,4.0914,4.0981,4.0914,4.0981,79600.0
2012-01-12 12:55:00,6.1,6.11,6.1,6.11,78400.0,4.0981,4.1048,4.0981,4.1048,78400.0
2012-01-12 13:00:00,6.1,6.12,6.1,6.11,118400.0,4.0981,4.1116,4.0981,4.1048,118400.0
2012-01-12 13:05:00,6.11,6.11,6.1,6.1,153200.0,4.1048,4.1048,4.0981,4.0981,153200.0
2012-01-12 13:10:00,6.1,6.1,6.09,6.1,81600.0,4.0981,4.0981,4.0914,4.0981,81600.0
2012-01-12 13:15:00,6.1,6.1,6.09,6.09,58800.0,4.0981,4.0981,4.0914,4.0914,58800.0
2012-01-12 13:20:00,6.09,6.09,6.07,6.08,145200.0,4.0914,4.0914,4.078,4.0847,145200.0
2012-01-12 13:25:00,6.07,6.08,6.07,6.08,90400.0,4.078,4.0847,4.078,4.0847,90400.0
2012-01-12 13:30:00,6.08,6.09,6.07,6.07,92400.0,4.0847,4.0914,4.078,4.078,92400.0
2012-01-12 13:35:00,6.08,6.08,6.06,6.06,95200.0,4.0847,4.0847,4.0712,4.0712,95200.0
2012-01-12 13:40:00,6.06,6.07,6.06,6.07,79600.0,4.0712,4.078,4.0712,4.078,79600.0
2012-01-12 13:45:00,6.07,6.08,6.07,6.07,40000.0,4.078,4.0847,4.078,4.078,40000.0
2012-01-12 13:50:00,6.08,6.08,6.06,6.06,113200.0,4.0847,4.0847,4.0712,4.0712,113200.0
2012-01-12 13:55:00,6.07,6.07,6.06,6.06,132400.0,4.078,4.078,4.0712,4.0712,132400.0
2012-01-12 14:00:00,6.06,6.08,6.06,6.08,92000.0,4.0712,4.0847,4.0712,4.0847,92000.0
2012-01-12 14:05:00,6.08,6.08,6.06,6.07,104000.0,4.0847,4.0847,4.0712,4.078,104000.0
2012-01-12 14:10:00,6.08,6.08,6.07,6.07,87200.0,4.0847,4.0847,4.078,4.078,87200.0
2012-01-12 14:15:00,6.07,6.07,6.06,6.07,141200.0,4.078,4.078,4.0712,4.078,141200.0
2012-01-12 14:20:00,6.06,6.08,6.06,6.07,112000.0,4.0712,4.0847,4.0712,4.078,112000.0
2012-01-12 14:25:00,6.07,6.08,6.07,6.08,41600.0,4.078,4.0847,4.078,4.0847,41600.0
2012-01-12 14:30:00,6.08,6.09,6.08,6.08,102000.0,4.0847,4.0914,4.0847,4.0847,102000.0
2012-01-12 14:35:00,6.08,6.09,6.08,6.08,85600.0,4.0847,4.0914,4.0847,4.0847,85600.0
2012-01-12 14:40:00,6.08,6.08,6.07,6.07,102400.0,4.0847,4.0847,4.078,4.078,102400.0
2012-01-12 14:45:00,6.07,6.08,6.07,6.08,212400.0,4.078,4.0847,4.078,4.0847,212400.0
2012-01-12 14:50:00,6.07,6.07,6.06,6.06,210400.0,4.078,4.078,4.0712,4.0712,210400.0
2012-01-12 14:55:00,6.06,6.07,6.06,6.06,85200.0,4.0712,4.078,4.0712,4.0712,85200.0
2012-01-12 15:00:00,6.06,6.07,6.06,6.07,95200.0,4.0712,4.078,4.0712,4.078,95200.0
2012-01-12 15:05:00,6.07,6.07,6.07,6.07,78400.0,4.078,4.078,4.078,4.078,78400.0
2012-01-12 15:10:00,6.07,6.07,6.06,6.07,121600.0,4.078,4.078,4.0712,4.078,121600.0
2012-01-12 15:15:00,6.07,6.07,6.05,6.06,288000.0,4.078,4.078,4.0645,4.0712,288000.0
2012-01-12 15:20:00,6.06,6.07,6.06,6.07,130000.0,4.0712,4.078,4.0712,4.078,130000.0
2012-01-12 15:25:00,6.06,6.07,6.06,6.06,186000.0,4.0712,4.078,4.0712,4.0712,186000.0
2012-01-12 15:30:00,6.06,6.06,6.05,6.05,305200.0,4.0712,4.0712,4.0645,4.0645,305200.0
2012-01-12 15:35:00,6.05,6.05,6.04,6.05,202400.0,4.0645,4.0645,4.0578,4.0645,202400.0
2012-01-12 15:40:00,6.05,6.07,6.05,6.07,176400.0,4.0645,4.078,4.0645,4.078,176400.0
2012-01-12 15:45:00,6.07,6.07,6.05,6.05,354000.0,4.078,4.078,4.0645,4.0645,354000.0
2012-01-12 15:50:00,6.05,6.05,6.04,6.04,403200.0,4.0645,4.0645,4.0578,4.0578,403200.0
2012-01-12 15:55:00,6.05,6.05,6.03,6.04,827200.0,4.0645,4.0645,4.0511,4.0578,827200.0
2012-01-13 09:30:00,6.0,6.0,5.93,5.97,202800.0,4.0309,4.0309,3.9839,4.0108,202800.0
2012-01-13 09:35:00,5.97,5.99,5.94,5.95,103200.0,4.0108,4.0242,3.9906,3.9973,103200.0
2012-01-13 09:40:00,5.95,5.96,5.92,5.93,163600.0,3.9973,4.0041,3.9772,3.9839,163600.0
2012-01-13 09:45:00,5.93,5.95,5.93,5.93,80000.0,3.9839,3.9973,3.9839,3.9839,80000.0
2012-01-13 09:50:00,5.93,5.93,5.9,5.91,209600.0,3.9839,3.9839,3.9638,3.9705,209600.0
2012-01-13 09:55:00,5.91,5.92,5.9,5.91,71200.0,3.9705,3.9772,3.9638,3.9705,71200.0
2012-01-13 10:00:00,5.91,5.93,5.9,5.93,291600.0,3.9705,3.9839,3.9638,3.9839,291600.0
2012-01-13 10:05:00,5.93,5.93,5.9,5.9,263600.0,3.9839,3.9839,3.9638,3.9638,263600.0
2012-01-13 10:10:00,5.9,5.9,5.87,5.89,280400.0,3.9638,3.9638,3.9436,3.957,280400.0
2012-01-13 10:15:00,5.89,5.9,5.88,5.9,237200.0,3.957,3.9638,3.9503,3.9638,237200.0
2012-01-13 10:20:00,5.9,5.9,5.88,5.9,189200.0,3.9638,3.9638,3.9503,3.9638,189200.0
2012-01-13 10:25:00,5.9,5.91,5.89,5.9,144000.0,3.9638,3.9705,3.957,3.9638,144000.0
2012-01-13 10:30:00,5.9,5.91,5.89,5.89,106000.0,3.9638,3.9705,3.957,3.957,106000.0
2012-01-13 10:35:00,5.89,5.9,5.88,5.89,126400.0,3.957,3.9638,3.9503,3.957,126400.0
2012-01-13 10:40:00,5.89,5.89,5.88,5.89,133200.0,3.957,3.957,3.9503,3.957,133200.0
2012-01-13 10:45:00,5.89,5.9,5.88,5.88,223200.0,3.957,3.9638,3.9503,3.9503,223200.0
2012-01-13 10:50:00,5.88,5.89,5.88,5.89,77600.0,3.9503,3.957,3.9503,3.957,77600.0
2012-01-13 10:55:00,5.89,5.91,5.88,5.91,278000.0,3.957,3.9705,3.9503,3.9705,278000.0
2012-01-13 11:00:00,5.9,5.92,5.9,5.91,291600.0,3.9638,3.9772,3.9638,3.9705,291600.0
2012-01-13 11:05:00,5.91,5.93,5.9,5.91,128000.0,3.9705,3.9839,3.9638,3.9705,128000.0
2012-01-13 11:10:00,5.91,5.93,5.9,5.91,172000.0,3.9705,3.9839,3.9638,3.9705,172000.0
2012-01-13 11:15:00,5.91,5.91,5.9,5.91,102800.0,3.9705,3.9705,3.9638,3.9705,102800.0
2012-01-13 11:20:00,5.91,5.92,5.91,5.91,90800.0,3.9705,3.9772,3.9705,3.9705,90800.0
2012-01-13 11:25:00,5.91,5.91,5.9,5.91,130800.0,3.9705,3.9705,3.9638,3.9705,130800.0
2012-01-13 11:30:00,5.91,5.92,5.91,5.91,134800.0,3.9705,3.9772,3.9705,3.9705,134800.0
2012-01-13 11:35:00,5.92,5.92,5.91,5.91,123600.0,3.9772,3.9772,3.9705,3.9705,123600.0
2012-01-13 11:40:00,5.91,5.91,5.91,5.91,112800.0,3.9705,3.9705,3.9705,3.9705,112800.0
2012-01-13 11:45:00,5.91,5.91,5.9,5.91,222000.0,3.9705,3.9705,3.9638,3.9705,222000.0
2012-01-13 11:50:00,5.91,5.92,5.9,5.9,134000.0,3.9705,3.9772,3.9638,3.9638,134000.0
2012-01-13 11:55:00,5.9,5.9,5.88,5.88,89600.0,3.9638,3.9638,3.9503,3.9503,89600.0
2012-01-13 12:00:00,5.88,5.88,5.87,5.88,108400.0,3.9503,3.9503,3.9436,3.9503,108400.0
2012-01-13 12:05:00,5.88,5.88,5.87,5.87,54000.0,3.9503,3.9503,3.9436,3.9436,54000.0
2012-01-13 12:10:00,5.87,5.87,5.85,5.85,260400.0,3.9436,3.9436,3.9302,3.9302,260400.0
2012-01-13 12:15:00,5.85,5.87,5.85,5.87,106800.0,3.9302,3.9436,3.9302,3.9436,106800.0
2012-01-13 12:20:00,5.87,5.87,5.86,5.86,90400.0,3.9436,3.9436,3.9369,3.9369,90400.0
2012-01-13 12:25:00,5.86,5.86,5.85,5.85,97600.0,3.9369,3.9369,3.9302,3.9302,97600.0
2012-01-13 12:30:00,5.85,5.86,5.85,5.85,102000.0,3.9302,3.9369,3.9302,3.9302,102000.0
2012-01-13 12:35:00,5.85,5.85,5.84,5.85,68000.0,3.9302,3.9302,3.9234,3.9302,68000.0
2012-01-13 12:40:00,5.85,5.85,5.84,5.84,102400.0,3.9302,3.9302,3.9234,3.9234,102400.0
2012-01-13 12:45:00,5.84,5.84,5.82,5.82,322400.0,3.9234,3.9234,3.91,3.91,322400.0
2012-01-13 12:50:00,5.82,5.84,5.82,5.84,179200.0,3.91,3.9234,3.91,3.9234,179200.0
2012-01-13 12:55:00,5.83,5.85,5.83,5.85,237600.0,3.9167,3.9302,3.9167,3.9302,237600.0
2012-01-13 13:00:00,5.85,5.87,5.85,5.85,180400.0,3.9302,3.9436,3.9302,3.9302,180400.0
2012-01-13 13:05:00,5.84,5.87,5.84,5.86,177600.0,3.9234,3.9436,3.9234,3.9369,177600.0
2012-01-13 13:10:00,5.87,5.87,5.86,5.86,183600.0,3.9436,3.9436,3.9369,3.9369,183600.0
2012-01-13 13:15:00,5.86,5.86,5.85,5.85,200000.0,3.9369,3.9369,3.9302,3.9302,200000.0
2012-01-13 13:20:00,5.85,5.85,5.84,5.84,154800.0,3.9302,3.9302,3.9234,3.9234,154800.0
2012-01-13 13:25:00,5.84,5.84,5.82,5.82,222000.0,3.9234,3.9234,3.91,3.91,222000.0
2012-01-13 13:30:00,5.82,5.82,5.81,5.82,228400.0,3.91,3.91,3.9033,3.91,228400.0
2012-01-13 13:35:00,5.82,5.82,5.81,5.82,148400.0,3.91,3.91,3.9033,3.91,148400.0
2012-01-13 13:40:00,5.82,5.84,5.82,5.84,131600.0,3.91,3.9234,3.91,3.9234,131600.0
2012-01-13 13:45:00,5.84,5.86,5.84,5.85,78000.0,3.9234,3.9369,3.9234,3.9302,78000.0
2012-01-13 13:50:00,5.84,5.86,5.84,5.85,395200.0,3.9234,3.9369,3.9234,3.9302,395200.0
2012-01-13 13:55:00,5.85,5.85,5.83,5.83,100000.0,3.9302,3.9302,3.9167,3.9167,100000.0
2012-01-13 14:00:00,5.83,5.84,5.83,5.84,263200.0,3.9167,3.9234,3.9167,3.9234,263200.0
2012-01-13 14:05:00,5.84,5.84,5.83,5.84,212800.0,3.9234,3.9234,3.9167,3.9234,212800.0
2012-01-13 14:10:00,5.84,5.84,5.83,5.84,135600.0,3.9234,3.9234,3.9167,3.9234,135600.0
2012-01-13 14:15:00,5.84,5.84,5.83,5.84,162000.0,3.9234,3.9234,3.9167,3.9234,162000.0
2012-01-13 14:20:00,5.84,5.86,5.84,5.85,158400.0,3.9234,3.9369,3.9234,3.9302,158400.0
2012-01-13 14:25:00,5.85,5.87,5.85,5.87,101200.0,3.9302,3.9436,3.9302,3.9436,101200.0
2012-01-13 14:30:00,5.87,5.87,5.87,5.87,72800.0,3.9436,3.9436,3.9436,3.9436,72800.0
2012-01-13 14:35:00,5.87,5.88,5.87,5.88,359600.0,3.9436,3.9503,3.9436,3.9503,359600.0
2012-01-13 14:40:00,5.88,5.89,5.88,5.88,142000.0,3.9503,3.957,3.9503,3.9503,142000.0
2012-01-13 14:45:00,5.88,5.88,5.87,5.88,172400.0,3.9503,3.9503,3.9436,3.9503,172400.0
2012-01-13 14:50:00,5.88,5.89,5.87,5.88,138400.0,3.9503,3.957,3.9436,3.9503,138400.0
2012-01-13 14:55:00,5.88,5.89,5.87,5.89,183600.0,3.9503,3.957,3.9436,3.957,183600.0
2012-01-13 15:00:00,5.89,5.9,5.88,5.89,212800.0,3.957,3.9638,3.9503,3.957,212800.0
2012-01-13 15:05:00,5.89,5.91,5.89,5.91,181600.0,3.957,3.9705,3.957,3.9705,181600.0
2012-01-13 15:10:00,5.91,5.91,5.89,5.9,161200.0,3.9705,3.9705,3.957,3.9638,161200.0
2012-01-13 15:15:00,5.9,5.9,5.88,5.88,214000.0,3.9638,3.9638,3.9503,3.9503,214000.0
2012-01-13 15:20:00,5.88,5.89,5.88,5.89,168000.0,3.9503,3.957,3.9503,3.957,168000.0
2012-01-13 15:25:00,5.89,5.9,5.88,5.89,746800.0,3.957,3.9638,3.9503,3.957,746800.0
2012-01-13 15:30:00,5.89,5.89,5.87,5.87,242800.0,3.957,3.957,3.9436,3.9436,242800.0
2012-01-13 15:35:00,5.87,5.88,5.86,5.87,274800.0,3.9436,3.9503,3.9369,3.9436,274800.0
2012-01-13 15:40:00,5.87,5.88,5.86,5.87,381200.0,3.9436,3.9503,3.9369,3.9436,381200.0
2012-01-13 15:45:00,5.87,5.88,5.86,5.86,444800.0,3.9436,3.9503,3.9369,3.9369,444800.0
2012-01-13 15:50:00,5.86,5.88,5.86,5.88,919600.0,3.9369,3.9503,3.9369,3.9503,919600.0
2012-01-13 15:55:00,5.88,5.89,5.87,5.88,1016400.0,3.9503,3.957,3.9436,3.9503,1016400.0
2012-01-17 09:30:00,5.94,5.95,5.88,5.9,142400.0,3.9906,3.9973,3.9503,3.9638,142400.0
2012-01-17 09:35:00,5.9,5.9,5.88,5.89,130400.0,3.9638,3.9638,3.9503,3.957,130400.0
2012-01-17 09:40:00,5.89,5.89,5.87,5.87,188400.0,3.957,3.957,3.9436,3.9436,188400.0
2012-01-17 09:45:00,5.87,5.88,5.87,5.87,194800.0,3.9436,3.9503,3.9436,3.9436,194800.0
2012-01-17 09:50:00,5.87,5.88,5.86,5.88,95600.0,3.9436,3.9503,3.9369,3.9503,95600.0
2012-01-17 09:55:00,5.88,5.88,5.86,5.86,162800.0,3.9503,3.9503,3.9369,3.9369,162800.0
2012-01-17 10:00:00,5.86,5.86,5.84,5.84,264400.0,3.9369,3.9369,3.9234,3.9234,264400.0
2012-01-17 10:05:00,5.84,5.85,5.82,5.85,324000.0,3.9234,3.9302,3.91,3.9302,324000.0
2012-01-17 10:10:00,5.85,5.85,5.84,5.85,311600.0,3.9302,3.9302,3.9234,3.9302,311600.0
2012-01-17 10:15:00,5.85,5.85,5.82,5.83,182800.0,3.9302,3.9302,3.91,3.9167,182800.0
2012-01-17 10:20:00,5.83,5.83,5.82,5.83,154800.0,3.9167,3.9167,3.91,3.9167,154800.0
2012-01-17 10:25:00,5.83,5.84,5.82,5.82,166000.0,3.9167,3.9234,3.91,3.91,166000.0
2012-01-17 10:30:00,5.82,5.82,5.8,5.8,389600.0,3.91,3.91,3.8966,3.8966,389600.0
2012-01-17 10:35:00,5.79,5.8,5.78,5.78,338800.0,3.8899,3.8966,3.8831,3.8831,338800.0
2012-01-17 10:40:00,5.78,5.82,5.78,5.82,109600.0,3.8831,3.91,3.8831,3.91,109600.0
2012-01-17 10:45:00,5.82,5.85,5.82,5.84,173200.0,3.91,3.9302,3.91,3.9234,173200.0
2012-01-17 10:50:00,5.84,5.84,5.81,5.81,129200.0,3.9234,3.9234,3.9033,3.9033,129200.0
2012-01-17 10:55:00,5.81,5.82,5.8,5.81,170800.0,3.9033,3.91,3.8966,3.9033,170800.0
2012-01-17 11:00:00,5.81,5.82,5.81,5.82,110000.0,3.9033,3.91,3.9033,3.91,110000.0
2012-01-17 11:05:00,5.82,5.85,5.82,5.84,103600.0,3.91,3.9302,3.91,3.9234,103600.0
2012-01-17 11:10:00,5.84,5.84,5.83,5.84,224000.0,3.9234,3.9234,3.9167,3.9234,224000.0
2012-01-17 11:15:00,5.84,5.85,5.83,5.84,104400.0,3.9234,3.9302,3.9167,3.9234,104400.0
2012-01-17 11:20:00,5.84,5.84,5.83,5.84,107600.0,3.9234,3.9234,3.9167,3.9234,107600.0
2012-01-17 11:25:00,5.84,5.85,5.84,5.85,67200.0,3.9234,3.9302,3.9234,3.9302,67200.0
2012-01-17 11:30:00,5.85,5.85,5.84,5.84,98000.0,3.9302,3.9302,3.9234,3.9234,98000.0
2012-01-17 11:35:00,5.84,5.84,5.83,5.84,106000.0,3.9234,3.9234,3.9167,3.9234,106000.0
2012-01-17 11:40:00,5.84,5.84,5.82,5.82,77600.0,3.9234,3.9234,3.91,3.91,77600.0
2012-01-17 11:45:00,5.82,5.83,5.81,5.83,97600.0,3.91,3.9167,3.9033,3.9167,97600.0
2012-01-17 11:50:00,5.83,5.84,5.82,5.83,176000.0,3.9167,3.9234,3.91,3.9167,176000.0
2012-01-17 11:55:00,5.83,5.83,5.83,5.83,70000.0,3.9167,3.9167,3.9167,3.9167,70000.0
2012-01-17 12:00:00,5.83,5.84,5.83,5.84,74800.0,3.9167,3.9234,3.9167,3.9234,74800.0
2012-01-17 12:05:00,5.84,5.84,5.83,5.84,50400.0,3.9234,3.9234,3.9167,3.9234,50400.0
2012-01-17 12:10:00,5.84,5.85,5.83,5.84,140800.0,3.9234,3.9302,3.9167,3.9234,140800.0
2012-01-17 12:15:00,5.83,5.84,5.83,5.84,39200.0,3.9167,3.9234,3.9167,3.9234,39200.0
2012-01-17 12:20:00,5.84,5.85,5.84,5.85,44800.0,3.9234,3.9302,3.9234,3.9302,44800.0
2012-01-17 12:25:00,5.84,5.85,5.84,5.84,37600.0,3.9234,3.9302,3.9234,3.9234,37600.0
2012-01-17 12:30:00,5.84,5.85,5.83,5.83,119600.0,3.9234,3.9302,3.9167,3.9167,119600.0
2012-01-17 12:35:00,5.83,5.84,5.82,5.84,81200.0,3.9167,3.9234,3.91,3.9234,81200.0
2012-01-17 12:40:00,5.84,5.85,5.84,5.84,70800.0,3.9234,3.9302,3.9234,3.9234,70800.0
2012-01-17 12:45:00,5.85,5.85,5.84,5.85,24000.0,3.9302,3.9302,3.9234,3.9302,24000.0
2012-01-17 12:50:00,5.84,5.84,5.83,5.84,108400.0,3.9234,3.9234,3.9167,3.9234,108400.0
2012-01-17 12:55:00,5.84,5.85,5.84,5.85,68800.0,3.9234,3.9302,3.9234,3.9302,68800.0
2012-01-17 13:00:00,5.85,5.86,5.85,5.86,79200.0,3.9302,3.9369,3.9302,3.9369,79200.0
2012-01-17 13:05:00,5.86,5.86,5.86,5.86,50800.0,3.9369,3.9369,3.9369,3.9369,50800.0
2012-01-17 13:10:00,5.86,5.86,5.85,5.86,100400.0,3.9369,3.9369,3.9302,3.9369,100400.0
2012-01-17 13:15:00,5.85,5.86,5.85,5.85,66000.0,3.9302,3.9369,3.9302,3.9302,66000.0
2012-01-17 13:20:00,5.85,5.86,5.85,5.86,36400.0,3.9302,3.9369,3.9302,3.9369,36400.0
2012-01-17 13:25:00,5.86,5.86,5.85,5.86,24000.0,3.9369,3.9369,3.9302,3.9369,24000.0
2012-01-17 13:30:00,5.86,5.86,5.86,5.86,42000.0,3.9369,3.9369,3.9369,3.9369,42000.0
2012-01-17 13:35:00,5.86,5.86,5.86,5.86,51200.0,3.9369,3.9369,3.9369,3.9369,51200.0
2012-01-17 13:40:00,5.86,5.87,5.86,5.87,50400.0,3.9369,3.9436,3.9369,3.9436,50400.0
2012-01-17 13:45:00,5.87,5.87,5.87,5.87,91600.0,3.9436,3.9436,3.9436,3.9436,91600.0
2012-01-17 13:50:00,5.87,5.88,5.86,5.86,127600.0,3.9436,3.9503,3.9369,3.9369,127600.0
2012-01-17 13:55:00,5.85,5.86,5.85,5.85,64000.0,3.9302,3.9369,3.9302,3.9302,64000.0
2012-01-17 14:00:00,5.85,5.85,5.84,5.84,42000.0,3.9302,3.9302,3.9234,3.9234,42000.0
2012-01-17 14:05:00,5.84,5.86,5.84,5.86,52000.0,3.9234,3.9369,3.9234,3.9369,52000.0
2012-01-17 14:10:00,5.86,5.86,5.84,5.84,86800.0,3.9369,3.9369,3.9234,3.9234,86800.0
2012-01-17 14:15:00,5.84,5.84,5.84,5.84,28000.0,3.9234,3.9234,3.9234,3.9234,28000.0
2012-01-17 14:20:00,5.84,5.86,5.84,5.86,71200.0,3.9234,3.9369,3.9234,3.9369,71200.0
2012-01-17 14:25:00,5.86,5.86,5.85,5.85,92800.0,3.9369,3.9369,3.9302,3.9302,92800.0
2012-01-17 14:30:00,5.85,5.85,5.84,5.84,72400.0,3.9302,3.9302,3.9234,3.9234,72400.0
2012-01-17 14:35:00,5.84,5.84,5.83,5.84,102800.0,3.9234,3.9234,3.9167,3.9234,102800.0
2012-01-17 14:40:00,5.84,5.85,5.84,5.85,74400.0,3.9234,3.9302,3.9234,3.9302,74400.0
2012-01-17 14:45:00,5.85,5.85,5.83,5.84,136400.0,3.9302,3.9302,3.9167,3.9234,136400.0
2012-01-17 14:50:00,5.84,5.84,5.84,5.84,69600.0,3.9234,3.9234,3.9234,3.9234,69600.0
2012-01-17 14:55:00,5.84,5.84,5.83,5.83,91200.0,3.9234,3.9234,3.9167,3.9167,91200.0
2012-01-17 15:00:00,5.83,5.84,5.83,5.84,118800.0,3.9167,3.9234,3.9167,3.9234,118800.0
2012-01-17 15:05:00,5.84,5.84,5.82,5.82,149600.0,3.9234,3.9234,3.91,3.91,149600.0
2012-01-17 15:10:00,5.82,5.83,5.82,5.83,115200.0,3.91,3.9167,3.91,3.9167,115200.0
2012-01-17 15:15:00,5.83,5.83,5.81,5.82,574800.0,3.9167,3.9167,3.9033,3.91,574800.0
2012-01-17 15:20:00,5.82,5.82,5.8,5.8,301200.0,3.91,3.91,3.8966,3.8966,301200.0
2012-01-17 15:25:00,5.8,5.81,5.8,5.81,227200.0,3.8966,3.9033,3.8966,3.9033,227200.0
2012-01-17 15:30:00,5.81,5.82,5.81,5.82,184000.0,3.9033,3.91,3.9033,3.91,184000.0
2012-01-17 15:35:00,5.82,5.82,5.81,5.81,146800.0,3.91,3.91,3.9033,3.9033,146800.0
2012-01-17 15:40:00,5.81,5.82,5.81,5.82,216400.0,3.9033,3.91,3.9033,3.91,216400.0
2012-01-17 15:45:00,5.82,5.82,5.81,5.81,363200.0,3.91,3.91,3.9033,3.9033,363200.0
2012-01-17 15:50:00,5.81,5.82,5.8,5.81,420000.0,3.9033,3.91,3.8966,3.9033,420000.0
2012-01-17 15:55:00,5.81,5.81,5.8,5.81,682400.0,3.9033,3.9033,3.8966,3.9033,682400.0
2012-01-18 09:30:00,5.82,5.82,5.78,5.8,108800.0,3.91,3.91,3.8831,3.8966,108800.0
2012-01-18 09:35:00,5.8,5.82,5.79,5.8,68400.0,3.8966,3.91,3.8899,3.8966,68400.0
2012-01-18 09:40:00,5.8,5.86,5.8,5.84,157200.0,3.8966,3.9369,3.8966,3.9234,157200.0
2012-01-18 09:45:00,5.84,5.84,5.82,5.83,84400.0,3.9234,3.9234,3.91,3.9167,84400.0
2012-01-18 09:50:00,5.83,5.88,5.83,5.88,142400.0,3.9167,3.9503,3.9167,3.9503,142400.0
2012-01-18 09:55:00,5.88,5.88,5.86,5.87,111600.0,3.9503,3.9503,3.9369,3.9436,111600.0
2012-01-18 10:00:00,5.87,5.88,5.87,5.88,122000.0,3.9436,3.9503,3.9436,3.9503,122000.0
2012-01-18 10:05:00,5.88,5.88,5.87,5.88,100800.0,3.9503,3.9503,3.9436,3.9503,100800.0
2012-01-18 10:10:00,5.87,5.88,5.86,5.87,86800.0,3.9436,3.9503,3.9369,3.9436,86800.0
2012-01-18 10:15:00,5.88,5.88,5.87,5.87,185200.0,3.9503,3.9503,3.9436,3.9436,185200.0
2012-01-18 10:20:00,5.87,5.88,5.86,5.87,123200.0,3.9436,3.9503,3.9369,3.9436,123200.0
2012-01-18 10:25:00,5.87,5.88,5.87,5.88,91200.0,3.9436,3.9503,3.9436,3.9503,91200.0
2012-01-18 10:30:00,5.88,5.89,5.88,5.89,78000.0,3.9503,3.957,3.9503,3.957,78000.0
2012-01-18 10:35:00,5.88,5.89,5.88,5.88,83200.0,3.9503,3.957,3.9503,3.9503,83200.0
2012-01-18 10:40:00,5.88,5.88,5.86,5.87,109600.0,3.9503,3.9503,3.9369,3.9436,109600.0
2012-01-18 10:45:00,5.87,5.88,5.87,5.88,161200.0,3.9436,3.9503,3.9436,3.9503,161200.0
2012-01-18 10:50:00,5.88,5.89,5.88,5.89,179600.0,3.9503,3.957,3.9503,3.957,179600.0
2012-01-18 10:55:00,5.89,5.89,5.87,5.87,98400.0,3.957,3.957,3.9436,3.9436,98400.0
2012-01-18 11:00:00,5.87,5.88,5.86,5.87,186400.0,3.9436,3.9503,3.9369,3.9436,186400.0
2012-01-18 11:05:00,5.87,5.88,5.86,5.87,68800.0,3.9436,3.9503,3.9369,3.9436,68800.0
2012-01-18 11:10:00,5.87,5.88,5.87,5.88,95200.0,3.9436,3.9503,3.9436,3.9503,95200.0
2012-01-18 11:15:00,5.88,5.88,5.87,5.87,98000.0,3.9503,3.9503,3.9436,3.9436,98000.0
2012-01-18 11:20:00,5.87,5.89,5.87,5.89,64400.0,3.9436,3.957,3.9436,3.957,64400.0
2012-01-18 11:25:00,5.89,5.9,5.89,5.89,38400.0,3.957,3.9638,3.957,3.957,38400.0
2012-01-18 11:30:00,5.89,5.91,5.87,5.87,250400.0,3.957,3.9705,3.9436,3.9436,250400.0
2012-01-18 11:35:00,5.87,5.88,5.87,5.88,168800.0,3.9436,3.9503,3.9436,3.9503,168800.0
2012-01-18 11:40:00,5.88,5.9,5.88,5.9,121200.0,3.9503,3.9638,3.9503,3.9638,121200.0
2012-01-18 11:45:00,5.9,5.9,5.89,5.9,85600.0,3.9638,3.9638,3.957,3.9638,85600.0
2012-01-18 11:50:00,5.9,5.91,5.9,5.91,176800.0,3.9638,3.9705,3.9638,3.9705,176800.0
2012-01-18 11:55:00,5.91,5.91,5.9,5.91,53200.0,3.9705,3.9705,3.9638,3.9705,53200.0
2012-01-18 12:00:00,5.91,5.91,5.91,5.91,49200.0,3.9705,3.9705,3.9705,3.9705,49200.0
2012-01-18 12:05:00,5.91,5.92,5.91,5.92,41200.0,3.9705,3.9772,3.9705,3.9772,41200.0
2012-01-18 12:10:00,5.92,5.92,5.92,5.92,61200.0,3.9772,3.9772,3.9772,3.9772,61200.0
2012-01-18 12:15:00,5.92,5.92,5.91,5.91,66000.0,3.9772,3.9772,3.9705,3.9705,66000.0
2012-01-18 12:20:00,5.91,5.93,5.91,5.93,120000.0,3.9705,3.9839,3.9705,3.9839,120000.0
2012-01-18 12:25:00,5.93,5.93,5.93,5.93,65600.0,3.9839,3.9839,3.9839,3.9839,65600.0
2012-01-18 12:30:00,5.93,5.93,5.93,5.93,32000.0,3.9839,3.9839,3.9839,3.9839,32000.0
2012-01-18 12:35:00,5.93,5.94,5.93,5.94,88400.0,3.9839,3.9906,3.9839,3.9906,88400.0
2012-01-18 12:40:00,5.94,5.95,5.93,5.94,53200.0,3.9906,3.9973,3.9839,3.9906,53200.0
2012-01-18 12:45:00,5.94,5.95,5.94,5.95,47200.0,3.9906,3.9973,3.9906,3.9973,47200.0
2012-01-18 12:50:00,5.95,5.95,5.95,5.95,56400.0,3.9973,3.9973,3.9973,3.9973,56400.0
2012-01-18 12:55:00,5.95,5.96,5.95,5.95,49600.0,3.9973,4.0041,3.9973,3.9973,49600.0
2012-01-18 13:00:00,5.95,5.95,5.93,5.93,52800.0,3.9973,3.9973,3.9839,3.9839,52800.0
2012-01-18 13:05:00,5.93,5.93,5.92,5.93,39600.0,3.9839,3.9839,3.9772,3.9839,39600.0
2012-01-18 13:10:00,5.93,5.93,5.93,5.93,36400.0,3.9839,3.9839,3.9839,3.9839,36400.0
2012-01-18 13:15:00,5.93,5.93,5.93,5.93,29200.0,3.9839,3.9839,3.9839,3.9839,29200.0
2012-01-18 13:20:00,5.93,5.93,5.93,5.93,26400.0,3.9839,3.9839,3.9839,3.9839,26400.0
2012-01-18 13:25:00,5.93,5.93,5.93,5.93,19200.0,3.9839,3.9839,3.9839,3.9839,19200.0
2012-01-18 13:30:00,5.93,5.94,5.93,5.94,60400.0,3.9839,3.9906,3.9839,3.9906,60400.0
2012-01-18 13:35:00,5.94,5.95,5.94,5.95,72800.0,3.9906,3.9973,3.9906,3.9973,72800.0
2012-01-18 13:40:00,5.94,5.95,5.94,5.95,30000.0,3.9906,3.9973,3.9906,3.9973,30000.0
2012-01-18 13:45:00,5.95,5.95,5.94,5.94,142800.0,3.9973,3.9973,3.9906,3.9906,142800.0
2012-01-18 13:50:00,5.94,5.95,5.93,5.95,120000.0,3.9906,3.9973,3.9839,3.9973,120000.0
2012-01-18 13:55:00,5.95,5.95,5.94,5.94,145600.0,3.9973,3.9973,3.9906,3.9906,145600.0
2012-01-18 14:00:00,5.94,5.95,5.94,5.95,122400.0,3.9906,3.9973,3.9906,3.9973,122400.0
2012-01-18 14:05:00,5.95,5.96,5.94,5.96,128800.0,3.9973,4.0041,3.9906,4.0041,128800.0
2012-01-18 14:10:00,5.96,5.96,5.95,5.96,104800.0,4.0041,4.0041,3.9973,4.0041,104800.0
2012-01-18 14:15:00,5.96,5.96,5.95,5.95,123200.0,4.0041,4.0041,3.9973,3.9973,123200.0
2012-01-18 14:20:00,5.95,5.95,5.94,5.95,88400.0,3.9973,3.9973,3.9906,3.9973,88400.0
2012-01-18 14:25:00,5.95,5.97,5.95,5.97,46400.0,3.9973,4.0108,3.9973,4.0108,46400.0
2012-01-18 14:30:00,5.97,5.97,5.96,5.97,54000.0,4.0108,4.0108,4.0041,4.0108,54000.0
2012-01-18 14:35:00,5.97,5.97,5.97,5.97,43600.0,4.0108,4.0108,4.0108,4.0108,43600.0
2012-01-18 14:40:00,5.97,5.98,5.97,5.98,56000.0,4.0108,4.0175,4.0108,4.0175,56000.0
2012-01-18 14:45:00,5.98,5.98,5.97,5.98,51600.0,4.0175,4.0175,4.0108,4.0175,51600.0
2012-01-18 14:50:00,5.98,5.99,5.98,5.99,79600.0,4.0175,4.0242,4.0175,4.0242,79600.0
2012-01-18 14:55:00,5.99,5.99,5.99,5.99,44400.0,4.0242,4.0242,4.0242,4.0242,44400.0
2012-01-18 15:00:00,6.0,6.0,5.99,6.0,96000.0,4.0309,4.0309,4.0242,4.0309,96000.0
2012-01-18 15:05:00,6.0,6.0,5.98,5.98,266400.0,4.0309,4.0309,4.0175,4.0175,266400.0
2012-01-18 15:10:00,5.98,5.99,5.98,5.99,218000.0,4.0175,4.0242,4.0175,4.0242,218000.0
2012-01-18 15:15:00,5.99,6.0,5.99,5.99,187600.0,4.0242,4.0309,4.0242,4.0242,187600.0
2012-01-18 15:20:00,5.99,6.02,5.99,6.01,410800.0,4.0242,4.0444,4.0242,4.0377,410800.0
2012-01-18 15:25:00,6.01,6.01,6.0,6.0,182000.0,4.0377,4.0377,4.0309,4.0309,182000.0
2012-01-18 15:30:00,5.99,6.0,5.98,5.99,111200.0,4.0242,4.0309,4.0175,4.0242,111200.0
2012-01-18 15:35:00,5.99,6.0,5.98,6.0,190000.0,4.0242,4.0309,4.0175,4.0309,190000.0
2012-01-18 15:40:00,6.0,6.0,6.0,6.0,236800.0,4.0309,4.0309,4.0309,4.0309,236800.0
2012-01-18 15:45:00,6.0,6.0,6.0,6.0,211600.0,4.0309,4.0309,4.0309,4.0309,211600.0
2012-01-18 15:50:00,6.0,6.01,5.99,6.0,379600.0,4.0309,4.0377,4.0242,4.0309,379600.0
2012-01-18 15:55:00,6.0,6.01,6.0,6.0,528400.0,4.0309,4.0377,4.0309,4.0309,528400.0
2012-01-19 09:30:00,5.98,6.04,5.98,6.01,83200.0,4.0175,4.0578,4.0175,4.0377,83200.0
2012-01-19 09:35:00,6.01,6.02,6.01,6.01,28800.0,4.0377,4.0444,4.0377,4.0377,28800.0
2012-01-19 09:40:00,6.01,6.02,6.01,6.01,126800.0,4.0377,4.0444,4.0377,4.0377,126800.0
2012-01-19 09:45:00,6.01,6.05,6.01,6.04,118800.0,4.0377,4.0645,4.0377,4.0578,118800.0
2012-01-19 09:50:00,6.04,6.05,6.03,6.04,85600.0,4.0578,4.0645,4.0511,4.0578,85600.0
2012-01-19 09:55:00,6.04,6.05,6.04,6.04,81200.0,4.0578,4.0645,4.0578,4.0578,81200.0
2012-01-19 10:00:00,6.04,6.04,6.02,6.02,70800.0,4.0578,4.0578,4.0444,4.0444,70800.0
2012-01-19 10:05:00,6.02,6.02,6.0,6.0,112800.0,4.0444,4.0444,4.0309,4.0309,112800.0
2012-01-19 10:10:00,6.0,6.01,6.0,6.01,75600.0,4.0309,4.0377,4.0309,4.0377,75600.0
2012-01-19 10:15:00,6.01,6.01,6.0,6.0,56400.0,4.0377,4.0377,4.0309,4.0309,56400.0
2012-01-19 10:20:00,6.0,6.01,5.99,5.99,158000.0,4.0309,4.0377,4.0242,4.0242,158000.0
2012-01-19 10:25:00,5.99,6.01,5.98,6.01,148800.0,4.0242,4.0377,4.0175,4.0377,148800.0
2012-01-19 10:30:00,6.01,6.03,6.01,6.02,131200.0,4.0377,4.0511,4.0377,4.0444,131200.0
2012-01-19 10:35:00,6.02,6.03,6.01,6.02,138000.0,4.0444,4.0511,4.0377,4.0444,138000.0
2012-01-19 10:40:00,6.01,6.05,6.01,6.05,260000.0,4.0377,4.0645,4.0377,4.0645,260000.0
2012-01-19 10:45:00,6.05,6.08,6.04,6.08,248400.0,4.0645,4.0847,4.0578,4.0847,248400.0
2012-01-19 10:50:00,6.07,6.1,6.07,6.1,305200.0,4.078,4.0981,4.078,4.0981,305200.0
2012-01-19 10:55:00,6.1,6.11,6.09,6.1,176000.0,4.0981,4.1048,4.0914,4.0981,176000.0
2012-01-19 11:00:00,6.1,6.1,6.08,6.08,101600.0,4.0981,4.0981,4.0847,4.0847,101600.0
2012-01-19 11:05:00,6.08,6.08,6.06,6.07,141600.0,4.0847,4.0847,4.0712,4.078,141600.0
2012-01-19 11:10:00,6.07,6.07,6.07,6.07,54800.0,4.078,4.078,4.078,4.078,54800.0
2012-01-19 11:15:00,6.07,6.08,6.07,6.08,124800.0,4.078,4.0847,4.078,4.0847,124800.0
2012-01-19 11:20:00,6.07,6.08,6.07,6.08,81200.0,4.078,4.0847,4.078,4.0847,81200.0
2012-01-19 11:25:00,6.08,6.09,6.08,6.09,97200.0,4.0847,4.0914,4.0847,4.0914,97200.0
2012-01-19 11:30:00,6.09,6.1,6.09,6.1,73200.0,4.0914,4.0981,4.0914,4.0981,73200.0
2012-01-19 11:35:00,6.1,6.12,6.1,6.12,86800.0,4.0981,4.1116,4.0981,4.1116,86800.0
2012-01-19 11:40:00,6.12,6.13,6.12,6.13,52800.0,4.1116,4.1183,4.1116,4.1183,52800.0
2012-01-19 11:45:00,6.13,6.14,6.12,6.14,212000.0,4.1183,4.125,4.1116,4.125,212000.0
2012-01-19 11:50:00,6.14,6.14,6.14,6.14,60400.0,4.125,4.125,4.125,4.125,60400.0
2012-01-19 11:55:00,6.14,6.15,6.14,6.14,122000.0,4.125,4.1317,4.125,4.125,122000.0
2012-01-19 12:00:00,6.14,6.15,6.13,6.14,144400.0,4.125,4.1317,4.1183,4.125,144400.0
2012-01-19 12:05:00,6.15,6.15,6.14,6.14,86400.0,4.1317,4.1317,4.125,4.125,86400.0
2012-01-19 12:10:00,6.15,6.15,6.14,6.15,42000.0,4.1317,4.1317,4.125,4.1317,42000.0
2012-01-19 12:15:00,6.15,6.15,6.15,6.15,76000.0,4.1317,4.1317,4.1317,4.1317,76000.0
2012-01-19 12:20:00,6.15,6.16,6.14,6.14,69600.0,4.1317,4.1384,4.125,4.125,69600.0
2012-01-19 12:25:00,6.14,6.15,6.14,6.14,70400.0,4.125,4.1317,4.125,4.125,70400.0
2012-01-19 12:30:00,6.14,6.14,6.14,6.14,80400.0,4.125,4.125,4.125,4.125,80400.0
2012-01-19 12:35:00,6.14,6.14,6.13,6.13,67600.0,4.125,4.125,4.1183,4.1183,67600.0
2012-01-19 12:40:00,6.14,6.14,6.13,6.14,94800.0,4.125,4.125,4.1183,4.125,94800.0
2012-01-19 12:45:00,6.14,6.14,6.14,6.14,56800.0,4.125,4.125,4.125,4.125,56800.0
2012-01-19 12:50:00,6.14,6.15,6.14,6.15,38800.0,4.125,4.1317,4.125,4.1317,38800.0
2012-01-19 12:55:00,6.15,6.16,6.15,6.15,110400.0,4.1317,4.1384,4.1317,4.1317,110400.0
2012-01-19 13:00:00,6.15,6.16,6.15,6.16,83600.0,4.1317,4.1384,4.1317,4.1384,83600.0
2012-01-19 13:05:00,6.16,6.16,6.16,6.16,44000.0,4.1384,4.1384,4.1384,4.1384,44000.0
2012-01-19 13:10:00,6.16,6.16,6.15,6.15,91600.0,4.1384,4.1384,4.1317,4.1317,91600.0
2012-01-19 13:15:00,6.15,6.15,6.15,6.15,153600.0,4.1317,4.1317,4.1317,4.1317,153600.0
2012-01-19 13:20:00,6.15,6.16,6.15,6.16,92000.0,4.1317,4.1384,4.1317,4.1384,92000.0
2012-01-19 13:25:00,6.16,6.17,6.16,6.17,60400.0,4.1384,4.1451,4.1384,4.1451,60400.0
2012-01-19 13:30:00,6.17,6.18,6.17,6.18,144400.0,4.1451,4.1519,4.1451,4.1519,144400.0
2012-01-19 13:35:00,6.18,6.18,6.18,6.18,88000.0,4.1519,4.1519,4.1519,4.1519,88000.0
2012-01-19 13:40:00,6.18,6.2,6.18,6.19,171600.0,4.1519,4.1653,4.1519,4.1586,171600.0
2012-01-19 13:45:00,6.19,6.2,6.19,6.2,139200.0,4.1586,4.1653,4.1586,4.1653,139200.0
2012-01-19 13:50:00,6.2,6.2,6.2,6.2,48800.0,4.1653,4.1653,4.1653,4.1653,48800.0
2012-01-19 13:55:00,6.2,6.21,6.2,6.2,232000.0,4.1653,4.172,4.1653,4.1653,232000.0
2012-01-19 14:00:00,6.2,6.2,6.2,6.2,114800.0,4.1653,4.1653,4.1653,4.1653,114800.0
2012-01-19 14:05:00,6.2,6.2,6.2,6.2,168800.0,4.1653,4.1653,4.1653,4.1653,168800.0
2012-01-19 14:10:00,6.2,6.21,6.2,6.2,187200.0,4.1653,4.172,4.1653,4.1653,187200.0
2012-01-19 14:15:00,6.2,6.21,6.2,6.2,109200.0,4.1653,4.172,4.1653,4.1653,109200.0
2012-01-19 14:20:00,6.2,6.21,6.2,6.2,180000.0,4.1653,4.172,4.1653,4.1653,180000.0
2012-01-19 14:25:00,6.2,6.21,6.2,6.2,101200.0,4.1653,4.172,4.1653,4.1653,101200.0
2012-01-19 14:30:00,6.21,6.22,6.2,6.22,402400.0,4.172,4.1787,4.1653,4.1787,402400.0
2012-01-19 14:35:00,6.22,6.22,6.22,6.22,59200.0,4.1787,4.1787,4.1787,4.1787,59200.0
2012-01-19 14:40:00,6.22,6.22,6.2,6.2,242400.0,4.1787,4.1787,4.1653,4.1653,242400.0
2012-01-19 14:45:00,6.2,6.21,6.2,6.21,137600.0,4.1653,4.172,4.1653,4.172,137600.0
2012-01-19 14:50:00,6.2,6.21,6.2,6.21,72000.0,4.1653,4.172,4.1653,4.172,72000.0
2012-01-19 14:55:00,6.21,6.22,6.2,6.21,220400.0,4.172,4.1787,4.1653,4.172,220400.0
2012-01-19 15:00:00,6.21,6.21,6.2,6.2,141600.0,4.172,4.172,4.1653,4.1653,141600.0
2012-01-19 15:05:00,6.2,6.21,6.2,6.2,262800.0,4.1653,4.172,4.1653,4.1653,262800.0
2012-01-19 15:10:00,6.2,6.2,6.2,6.2,73600.0,4.1653,4.1653,4.1653,4.1653,73600.0
2012-01-19 15:15:00,6.2,6.21,6.2,6.2,164000.0,4.1653,4.172,4.1653,4.1653,164000.0
2012-01-19 15:20:00,6.2,6.21,6.2,6.21,200000.0,4.1653,4.172,4.1653,4.172,200000.0
2012-01-19 15:25:00,6.2,6.22,6.2,6.2,333600.0,4.1653,4.1787,4.1653,4.1653,333600.0
2012-01-19 15:30:00,6.2,6.21,6.2,6.2,239600.0,4.1653,4.172,4.1653,4.1653,239600.0
2012-01-19 15:35:00,6.2,6.2,6.19,6.19,254800.0,4.1653,4.1653,4.1586,4.1586,254800.0
2012-01-19 15:40:00,6.19,6.2,6.19,6.2,278000.0,4.1586,4.1653,4.1586,4.1653,278000.0
2012-01-19 15:45:00,6.2,6.2,6.2,6.2,635200.0,4.1653,4.1653,4.1653,4.1653,635200.0
2012-01-19 15:50:00,6.2,6.22,6.2,6.21,637200.0,4.1653,4.1787,4.1653,4.172,637200.0
2012-01-19 15:55:00,6.22,6.22,6.2,6.21,1207200.0,4.1787,4.1787,4.1653,4.172,1207200.0
2012-01-20 09:30:00,6.24,6.25,6.23,6.24,552000.0,4.1922,4.1989,4.1855,4.1922,552000.0
2012-01-20 09:35:00,6.24,6.25,6.22,6.25,90000.0,4.1922,4.1989,4.1787,4.1989,90000.0
2012-01-20 09:40:00,6.24,6.24,6.23,6.23,53600.0,4.1922,4.1922,4.1855,4.1855,53600.0
2012-01-20 09:45:00,6.23,6.23,6.2,6.2,92000.0,4.1855,4.1855,4.1653,4.1653,92000.0
2012-01-20 09:50:00,6.2,6.22,6.2,6.21,84800.0,4.1653,4.1787,4.1653,4.172,84800.0
2012-01-20 09:55:00,6.21,6.22,6.19,6.21,155600.0,4.172,4.1787,4.1586,4.172,155600.0
2012-01-20 10:00:00,6.21,6.23,6.21,6.23,96000.0,4.172,4.1855,4.172,4.1855,96000.0
2012-01-20 10:05:00,6.22,6.22,6.17,6.18,366400.0,4.1787,4.1787,4.1451,4.1519,366400.0
2012-01-20 10:10:00,6.18,6.2,6.18,6.19,115200.0,4.1519,4.1653,4.1519,4.1586,115200.0
2012-01-20 10:15:00,6.19,6.19,6.18,6.19,60000.0,4.1586,4.1586,4.1519,4.1586,60000.0
2012-01-20 10:20:00,6.18,6.19,6.17,6.18,141600.0,4.1519,4.1586,4.1451,4.1519,141600.0
2012-01-20 10:25:00,6.18,6.18,6.16,6.17,96000.0,4.1519,4.1519,4.1384,4.1451,96000.0
2012-01-20 10:30:00,6.17,6.17,6.15,6.16,126400.0,4.1451,4.1451,4.1317,4.1384,126400.0
2012-01-20 10:35:00,6.16,6.16,6.14,6.14,87200.0,4.1384,4.1384,4.125,4.125,87200.0
2012-01-20 10:40:00,6.14,6.17,6.14,6.17,60400.0,4.125,4.1451,4.125,4.1451,60400.0
2012-01-20 10:45:00,6.17,6.18,6.16,6.16,106400.0,4.1451,4.1519,4.1384,4.1384,106400.0
2012-01-20 10:50:00,6.17,6.17,6.15,6.15,104800.0,4.1451,4.1451,4.1317,4.1317,104800.0
2012-01-20 10:55:00,6.15,6.16,6.15,6.15,63200.0,4.1317,4.1384,4.1317,4.1317,63200.0
2012-01-20 11:00:00,6.15,6.18,6.15,6.18,285200.0,4.1317,4.1519,4.1317,4.1519,285200.0
2012-01-20 11:05:00,6.18,6.18,6.16,6.17,183600.0,4.1519,4.1519,4.1384,4.1451,183600.0
2012-01-20 11:10:00,6.17,6.17,6.16,6.16,134800.0,4.1451,4.1451,4.1384,4.1384,134800.0
2012-01-20 11:15:00,6.16,6.18,6.16,6.18,138400.0,4.1384,4.1519,4.1384,4.1519,138400.0
2012-01-20 11:20:00,6.18,6.21,6.18,6.2,87600.0,4.1519,4.172,4.1519,4.1653,87600.0
2012-01-20 11:25:00,6.21,6.21,6.2,6.21,51600.0,4.172,4.172,4.1653,4.172,51600.0
2012-01-20 11:30:00,6.2,6.21,6.18,6.18,88800.0,4.1653,4.172,4.1519,4.1519,88800.0
2012-01-20 11:35:00,6.18,6.19,6.17,6.18,138400.0,4.1519,4.1586,4.1451,4.1519,138400.0
2012-01-20 11:40:00,6.18,6.19,6.17,6.17,60400.0,4.1519,4.1586,4.1451,4.1451,60400.0
2012-01-20 11:45:00,6.17,6.18,6.16,6.16,120400.0,4.1451,4.1519,4.1384,4.1384,120400.0
2012-01-20 11:50:00,6.16,6.16,6.14,6.15,167600.0,4.1384,4.1384,4.125,4.1317,167600.0
2012-01-20 11:55:00,6.16,6.17,6.16,6.17,110400.0,4.1384,4.1451,4.1384,4.1451,110400.0
2012-01-20 12:00:00,6.17,6.18,6.17,6.18,159200.0,4.1451,4.1519,4.1451,4.1519,159200.0
2012-01-20 12:05:00,6.18,6.18,6.17,6.18,80800.0,4.1519,4.1519,4.1451,4.1519,80800.0
2012-01-20 12:10:00,6.18,6.18,6.17,6.17,31600.0,4.1519,4.1519,4.1451,4.1451,31600.0
2012-01-20 12:15:00,6.17,6.17,6.16,6.17,34800.0,4.1451,4.1451,4.1384,4.1451,34800.0
2012-01-20 12:20:00,6.17,6.17,6.15,6.15,104000.0,4.1451,4.1451,4.1317,4.1317,104000.0
2012-01-20 12:25:00,6.15,6.15,6.15,6.15,21600.0,4.1317,4.1317,4.1317,4.1317,21600.0
2012-01-20 12:30:00,6.15,6.15,6.15,6.15,36800.0,4.1317,4.1317,4.1317,4.1317,36800.0
2012-01-20 12:35:00,6.15,6.15,6.14,6.14,102400.0,4.1317,4.1317,4.125,4.125,102400.0
2012-01-20 12:40:00,6.14,6.15,6.13,6.15,34000.0,4.125,4.1317,4.1183,4.1317,34000.0
2012-01-20 12:45:00,6.14,6.15,6.14,6.15,10400.0,4.125,4.1317,4.125,4.1317,10400.0
2012-01-20 12:50:00,6.14,6.16,6.14,6.15,102000.0,4.125,4.1384,4.125,4.1317,102000.0
2012-01-20 12:55:00,6.15,6.16,6.15,6.15,84000.0,4.1317,4.1384,4.1317,4.1317,84000.0
2012-01-20 13:00:00,6.15,6.16,6.15,6.16,79200.0,4.1317,4.1384,4.1317,4.1384,79200.0
2012-01-20 13:05:00,6.16,6.17,6.16,6.16,101200.0,4.1384,4.1451,4.1384,4.1384,101200.0
2012-01-20 13:10:00,6.17,6.17,6.16,6.16,145600.0,4.1451,4.1451,4.1384,4.1384,145600.0
2012-01-20 13:15:00,6.16,6.17,6.15,6.17,115600.0,4.1384,4.1451,4.1317,4.1451,115600.0
2012-01-20 13:20:00,6.17,6.17,6.16,6.17,40400.0,4.1451,4.1451,4.1384,4.1451,40400.0
2012-01-20 13:25:00,6.17,6.18,6.17,6.17,37600.0,4.1451,4.1519,4.1451,4.1451,37600.0
2012-01-20 13:30:00,6.17,6.17,6.17,6.17,15200.0,4.1451,4.1451,4.1451,4.1451,15200.0
2012-01-20 13:35:00,6.17,6.17,6.16,6.16,37600.0,4.1451,4.1451,4.1384,4.1384,37600.0
2012-01-20 13:40:00,6.17,6.18,6.16,6.17,103600.0,4.1451,4.1519,4.1384,4.1451,103600.0
2012-01-20 13:45:00,6.17,6.18,6.17,6.17,49600.0,4.1451,4.1519,4.1451,4.1451,49600.0
2012-01-20 13:50:00,6.17,6.18,6.17,6.17,123600.0,4.1451,4.1519,4.1451,4.1451,123600.0
2012-01-20 13:55:00,6.17,6.17,6.17,6.17,58400.0,4.1451,4.1451,4.1451,4.1451,58400.0
2012-01-20 14:00:00,6.17,6.18,6.17,6.18,112400.0,4.1451,4.1519,4.1451,4.1519,112400.0
2012-01-20 14:05:00,6.18,6.18,6.18,6.18,84800.0,4.1519,4.1519,4.1519,4.1519,84800.0
2012-01-20 14:10:00,6.18,6.18,6.16,6.16,120400.0,4.1519,4.1519,4.1384,4.1384,120400.0
2012-01-20 14:15:00,6.17,6.17,6.16,6.16,61200.0,4.1451,4.1451,4.1384,4.1384,61200.0
2012-01-20 14:20:00,6.16,6.17,6.16,6.16,178000.0,4.1384,4.1451,4.1384,4.1384,178000.0
2012-01-20 14:25:00,6.16,6.16,6.15,6.16,41600.0,4.1384,4.1384,4.1317,4.1384,41600.0
2012-01-20 14:30:00,6.16,6.16,6.16,6.16,24400.0,4.1384,4.1384,4.1384,4.1384,24400.0
2012-01-20 14:35:00,6.16,6.16,6.15,6.15,131600.0,4.1384,4.1384,4.1317,4.1317,131600.0
2012-01-20 14:40:00,6.15,6.15,6.14,6.15,99600.0,4.1317,4.1317,4.125,4.1317,99600.0
2012-01-20 14:45:00,6.15,6.15,6.14,6.15,183600.0,4.1317,4.1317,4.125,4.1317,183600.0
2012-01-20 14:50:00,6.14,6.15,6.14,6.14,53200.0,4.125,4.1317,4.125,4.125,53200.0
2012-01-20 14:55:00,6.14,6.14,6.13,6.14,68400.0,4.125,4.125,4.1183,4.125,68400.0
2012-01-20 15:00:00,6.14,6.14,6.13,6.14,103200.0,4.125,4.125,4.1183,4.125,103200.0
2012-01-20 15:05:00,6.14,6.14,6.14,6.14,105200.0,4.125,4.125,4.125,4.125,105200.0
2012-01-20 15:10:00,6.14,6.14,6.13,6.14,49200.0,4.125,4.125,4.1183,4.125,49200.0
2012-01-20 15:15:00,6.13,6.14,6.13,6.13,89600.0,4.1183,4.125,4.1183,4.1183,89600.0
2012-01-20 15:20:00,6.13,6.14,6.13,6.13,173600.0,4.1183,4.125,4.1183,4.1183,173600.0
2012-01-20 15:25:00,6.13,6.14,6.13,6.13,81600.0,4.1183,4.125,4.1183,4.1183,81600.0
2012-01-20 15:30:00,6.13,6.13,6.13,6.13,73600.0,4.1183,4.1183,4.1183,4.1183,73600.0
2012-01-20 15:35:00,6.13,6.13,6.13,6.13,135200.0,4.1183,4.1183,4.1183,4.1183,135200.0
2012-01-20 15:40:00,6.13,6.15,6.13,6.14,309600.0,4.1183,4.1317,4.1183,4.125,309600.0
2012-01-20 15:45:00,6.14,6.16,6.14,6.16,257600.0,4.125,4.1384,4.125,4.1384,257600.0
2012-01-20 15:50:00,6.16,6.16,6.15,6.15,604400.0,4.1384,4.1384,4.1317,4.1317,604400.0
2012-01-20 15:55:00,6.15,6.15,6.13,6.14,889200.0,4.1317,4.1317,4.1183,4.125,889200.0
2012-01-23 09:30:00,6.14,6.16,6.14,6.15,56000.0,4.125,4.1384,4.125,4.1317,56000.0
2012-01-23 09:35:00,6.15,6.16,6.14,6.15,60800.0,4.1317,4.1384,4.125,4.1317,60800.0
2012-01-23 09:40:00,6.15,6.16,6.14,6.15,77200.0,4.1317,4.1384,4.125,4.1317,77200.0
2012-01-23 09:45:00,6.15,6.16,6.15,6.16,64800.0,4.1317,4.1384,4.1317,4.1384,64800.0
2012-01-23 09:50:00,6.16,6.18,6.16,6.17,118400.0,4.1384,4.1519,4.1384,4.1451,118400.0
2012-01-23 09:55:00,6.17,6.19,6.15,6.17,119600.0,4.1451,4.1586,4.1317,4.1451,119600.0
2012-01-23 10:00:00,6.16,6.19,6.16,6.18,100400.0,4.1384,4.1586,4.1384,4.1519,100400.0
2012-01-23 10:05:00,6.18,6.19,6.18,6.18,64000.0,4.1519,4.1586,4.1519,4.1519,64000.0
2012-01-23 10:10:00,6.18,6.18,6.17,6.18,50400.0,4.1519,4.1519,4.1451,4.1519,50400.0
2012-01-23 10:15:00,6.19,6.2,6.19,6.2,61200.0,4.1586,4.1653,4.1586,4.1653,61200.0
2012-01-23 10:20:00,6.2,6.2,6.17,6.17,46400.0,4.1653,4.1653,4.1451,4.1451,46400.0
2012-01-23 10:25:00,6.17,6.2,6.17,6.19,170800.0,4.1451,4.1653,4.1451,4.1586,170800.0
2012-01-23 10:30:00,6.18,6.18,6.18,6.18,18000.0,4.1519,4.1519,4.1519,4.1519,18000.0
2012-01-23 10:35:00,6.18,6.19,6.18,6.19,36000.0,4.1519,4.1586,4.1519,4.1586,36000.0
2012-01-23 10:40:00,6.19,6.2,6.19,6.2,62400.0,4.1586,4.1653,4.1586,4.1653,62400.0
2012-01-23 10:45:00,6.2,6.2,6.18,6.19,76800.0,4.1653,4.1653,4.1519,4.1586,76800.0
2012-01-23 10:50:00,6.19,6.2,6.19,6.2,75200.0,4.1586,4.1653,4.1586,4.1653,75200.0
2012-01-23 10:55:00,6.2,6.2,6.2,6.2,66000.0,4.1653,4.1653,4.1653,4.1653,66000.0
2012-01-23 11:00:00,6.2,6.2,6.19,6.2,89600.0,4.1653,4.1653,4.1586,4.1653,89600.0
2012-01-23 11:05:00,6.19,6.2,6.17,6.18,69200.0,4.1586,4.1653,4.1451,4.1519,69200.0
2012-01-23 11:10:00,6.18,6.18,6.18,6.18,83600.0,4.1519,4.1519,4.1519,4.1519,83600.0
2012-01-23 11:15:00,6.18,6.2,6.18,6.2,114400.0,4.1519,4.1653,4.1519,4.1653,114400.0
2012-01-23 11:20:00,6.2,6.2,6.2,6.2,12000.0,4.1653,4.1653,4.1653,4.1653,12000.0
2012-01-23 11:25:00,6.2,6.21,6.2,6.21,107200.0,4.1653,4.172,4.1653,4.172,107200.0
2012-01-23 11:30:00,6.21,6.22,6.2,6.21,120400.0,4.172,4.1787,4.1653,4.172,120400.0
2012-01-23 11:35:00,6.21,6.21,6.19,6.19,121200.0,4.172,4.172,4.1586,4.1586,121200.0
2012-01-23 11:40:00,6.19,6.21,6.19,6.2,107600.0,4.1586,4.172,4.1586,4.1653,107600.0
2012-01-23 11:45:00,6.19,6.2,6.18,6.19,138400.0,4.1586,4.1653,4.1519,4.1586,138400.0
2012-01-23 11:50:00,6.19,6.2,6.19,6.19,58000.0,4.1586,4.1653,4.1586,4.1586,58000.0
2012-01-23 11:55:00,6.19,6.19,6.18,6.18,18800.0,4.1586,4.1586,4.1519,4.1519,18800.0
2012-01-23 12:00:00,6.18,6.19,6.16,6.17,54000.0,4.1519,4.1586,4.1384,4.1451,54000.0
2012-01-23 12:05:00,6.18,6.18,6.16,6.16,56800.0,4.1519,4.1519,4.1384,4.1384,56800.0
2012-01-23 12:10:00,6.16,6.16,6.15,6.16,115200.0,4.1384,4.1384,4.1317,4.1384,115200.0
2012-01-23 12:15:00,6.16,6.16,6.15,6.15,37200.0,4.1384,4.1384,4.1317,4.1317,37200.0
2012-01-23 12:20:00,6.15,6.15,6.15,6.15,41600.0,4.1317,4.1317,4.1317,4.1317,41600.0
2012-01-23 12:25:00,6.15,6.17,6.15,6.17,102400.0,4.1317,4.1451,4.1317,4.1451,102400.0
2012-01-23 12:30:00,6.17,6.18,6.17,6.18,114000.0,4.1451,4.1519,4.1451,4.1519,114000.0
2012-01-23 12:35:00,6.17,6.18,6.17,6.17,53200.0,4.1451,4.1519,4.1451,4.1451,53200.0
2012-01-23 12:40:00,6.18,6.18,6.17,6.18,50400.0,4.1519,4.1519,4.1451,4.1519,50400.0
2012-01-23 12:45:00,6.18,6.19,6.18,6.19,39200.0,4.1519,4.1586,4.1519,4.1586,39200.0
2012-01-23 12:50:00,6.19,6.2,6.18,6.2,110000.0,4.1586,4.1653,4.1519,4.1653,110000.0
2012-01-23 12:55:00,6.19,6.2,6.19,6.2,54400.0,4.1586,4.1653,4.1586,4.1653,54400.0
2012-01-23 13:00:00,6.2,6.21,6.2,6.21,76400.0,4.1653,4.172,4.1653,4.172,76400.0
2012-01-23 13:05:00,6.2,6.21,6.2,6.21,70400.0,4.1653,4.172,4.1653,4.172,70400.0
2012-01-23 13:10:00,6.21,6.21,6.2,6.21,36800.0,4.172,4.172,4.1653,4.172,36800.0
2012-01-23 13:15:00,6.21,6.21,6.19,6.2,50400.0,4.172,4.172,4.1586,4.1653,50400.0
2012-01-23 13:20:00,6.2,6.2,6.2,6.2,48800.0,4.1653,4.1653,4.1653,4.1653,48800.0
2012-01-23 13:25:00,6.2,6.2,6.2,6.2,16000.0,4.1653,4.1653,4.1653,4.1653,16000.0
2012-01-23 13:30:00,6.2,6.21,6.2,6.2,102000.0,4.1653,4.172,4.1653,4.1653,102000.0
2012-01-23 13:35:00,6.2,6.2,6.19,6.2,92000.0,4.1653,4.1653,4.1586,4.1653,92000.0
2012-01-23 13:40:00,6.2,6.2,6.19,6.19,18400.0,4.1653,4.1653,4.1586,4.1586,18400.0
2012-01-23 13:45:00,6.2,6.2,6.19,6.19,34800.0,4.1653,4.1653,4.1586,4.1586,34800.0
2012-01-23 13:50:00,6.19,6.19,6.19,6.19,71200.0,4.1586,4.1586,4.1586,4.1586,71200.0
2012-01-23 13:55:00,6.19,6.19,6.19,6.19,28000.0,4.1586,4.1586,4.1586,4.1586,28000.0
2012-01-23 14:00:00,6.19,6.19,6.18,6.18,80800.0,4.1586,4.1586,4.1519,4.1519,80800.0
2012-01-23 14:05:00,6.19,6.19,6.18,6.19,28400.0,4.1586,4.1586,4.1519,4.1586,28400.0
2012-01-23 14:10:00,6.19,6.19,6.17,6.17,66400.0,4.1586,4.1586,4.1451,4.1451,66400.0
2012-01-23 14:15:00,6.17,6.17,6.16,6.16,113200.0,4.1451,4.1451,4.1384,4.1384,113200.0
2012-01-23 14:20:00,6.16,6.16,6.16,6.16,28000.0,4.1384,4.1384,4.1384,4.1384,28000.0
2012-01-23 14:25:00,6.16,6.17,6.16,6.17,68000.0,4.1384,4.1451,4.1384,4.1451,68000.0
2012-01-23 14:30:00,6.17,6.17,6.17,6.17,34000.0,4.1451,4.1451,4.1451,4.1451,34000.0
2012-01-23 14:35:00,6.17,6.17,6.16,6.16,74400.0,4.1451,4.1451,4.1384,4.1384,74400.0
2012-01-23 14:40:00,6.16,6.16,6.16,6.16,38000.0,4.1384,4.1384,4.1384,4.1384,38000.0
2012-01-23 14:45:00,6.16,6.16,6.15,6.16,87600.0,4.1384,4.1384,4.1317,4.1384,87600.0
2012-01-23 14:50:00,6.16,6.16,6.16,6.16,38800.0,4.1384,4.1384,4.1384,4.1384,38800.0
2012-01-23 14:55:00,6.16,6.18,6.16,6.18,129200.0,4.1384,4.1519,4.1384,4.1519,129200.0
2012-01-23 15:00:00,6.18,6.18,6.17,6.18,112800.0,4.1519,4.1519,4.1451,4.1519,112800.0
2012-01-23 15:05:00,6.18,6.19,6.18,6.18,130400.0,4.1519,4.1586,4.1519,4.1519,130400.0
2012-01-23 15:10:00,6.18,6.19,6.18,6.19,70000.0,4.1519,4.1586,4.1519,4.1586,70000.0
2012-01-23 15:15:00,6.19,6.19,6.18,6.19,98800.0,4.1586,4.1586,4.1519,4.1586,98800.0
2012-01-23 15:20:00,6.19,6.19,6.19,6.19,52800.0,4.1586,4.1586,4.1586,4.1586,52800.0
2012-01-23 15:25:00,6.19,6.19,6.19,6.19,90400.0,4.1586,4.1586,4.1586,4.1586,90400.0
2012-01-23 15:30:00,6.19,6.2,6.18,6.18,140000.0,4.1586,4.1653,4.1519,4.1519,140000.0
2012-01-23 15:35:00,6.18,6.19,6.18,6.18,58400.0,4.1519,4.1586,4.1519,4.1519,58400.0
2012-01-23 15:40:00,6.19,6.19,6.18,6.19,63200.0,4.1586,4.1586,4.1519,4.1586,63200.0
2012-01-23 15:45:00,6.18,6.19,6.18,6.19,268000.0,4.1519,4.1586,4.1519,4.1586,268000.0
2012-01-23 15:50:00,6.19,6.19,6.18,6.18,220800.0,4.1586,4.1586,4.1519,4.1519,220800.0
2012-01-23 15:55:00,6.18,6.19,6.18,6.18,424400.0,4.1519,4.1586,4.1519,4.1519,424400.0
2012-01-24 09:30:00,6.17,6.2,6.16,6.18,94800.0,4.1451,4.1653,4.1384,4.1519,94800.0
2012-01-24 09:35:00,6.18,6.18,6.16,6.17,53600.0,4.1519,4.1519,4.1384,4.1451,53600.0
2012-01-24 09:40:00,6.17,6.17,6.16,6.17,42400.0,4.1451,4.1451,4.1384,4.1451,42400.0
2012-01-24 09:45:00,6.17,6.18,6.17,6.17,112000.0,4.1451,4.1519,4.1451,4.1451,112000.0
2012-01-24 09:50:00,6.17,6.18,6.16,6.17,60400.0,4.1451,4.1519,4.1384,4.1451,60400.0
2012-01-24 09:55:00,6.17,6.17,6.14,6.14,132000.0,4.1451,4.1451,4.125,4.125,132000.0
2012-01-24 10:00:00,6.15,6.18,6.14,6.17,139200.0,4.1317,4.1519,4.125,4.1451,139200.0
2012-01-24 10:05:00,6.17,6.17,6.15,6.15,155200.0,4.1451,4.1451,4.1317,4.1317,155200.0
2012-01-24 10:10:00,6.15,6.16,6.14,6.16,43200.0,4.1317,4.1384,4.125,4.1384,43200.0
2012-01-24 10:15:00,6.16,6.16,6.14,6.14,36800.0,4.1384,4.1384,4.125,4.125,36800.0
2012-01-24 10:20:00,6.14,6.16,6.14,6.15,46000.0,4.125,4.1384,4.125,4.1317,46000.0
2012-01-24 10:25:00,6.15,6.16,6.14,6.15,46800.0,4.1317,4.1384,4.125,4.1317,46800.0
2012-01-24 10:30:00,6.14,6.15,6.14,6.15,112800.0,4.125,4.1317,4.125,4.1317,112800.0
2012-01-24 10:35:00,6.15,6.15,6.14,6.14,58800.0,4.1317,4.1317,4.125,4.125,58800.0
2012-01-24 10:40:00,6.14,6.14,6.13,6.13,69200.0,4.125,4.125,4.1183,4.1183,69200.0
2012-01-24 10:45:00,6.13,6.14,6.13,6.14,34400.0,4.1183,4.125,4.1183,4.125,34400.0
2012-01-24 10:50:00,6.14,6.15,6.13,6.15,54800.0,4.125,4.1317,4.1183,4.1317,54800.0
2012-01-24 10:55:00,6.15,6.16,6.15,6.16,45600.0,4.1317,4.1384,4.1317,4.1384,45600.0
2012-01-24 11:00:00,6.16,6.16,6.16,6.16,15200.0,4.1384,4.1384,4.1384,4.1384,15200.0
2012-01-24 11:05:00,6.16,6.17,6.16,6.16,122400.0,4.1384,4.1451,4.1384,4.1384,122400.0
2012-01-24 11:10:00,6.16,6.17,6.16,6.17,93200.0,4.1384,4.1451,4.1384,4.1451,93200.0
2012-01-24 11:15:00,6.17,6.18,6.17,6.18,33200.0,4.1451,4.1519,4.1451,4.1519,33200.0
2012-01-24 11:20:00,6.18,6.18,6.18,6.18,16800.0,4.1519,4.1519,4.1519,4.1519,16800.0
2012-01-24 11:25:00,6.18,6.18,6.18,6.18,9200.0,4.1519,4.1519,4.1519,4.1519,9200.0
2012-01-24 11:30:00,6.18,6.18,6.18,6.18,52400.0,4.1519,4.1519,4.1519,4.1519,52400.0
2012-01-24 11:35:00,6.18,6.18,6.17,6.18,104400.0,4.1519,4.1519,4.1451,4.1519,104400.0
2012-01-24 11:40:00,6.18,6.18,6.18,6.18,16800.0,4.1519,4.1519,4.1519,4.1519,16800.0
2012-01-24 11:45:00,6.18,6.18,6.18,6.18,2800.0,4.1519,4.1519,4.1519,4.1519,2800.0
2012-01-24 11:50:00,6.18,6.18,6.18,6.18,10400.0,4.1519,4.1519,4.1519,4.1519,10400.0
2012-01-24 11:55:00,6.18,6.18,6.18,6.18,110800.0,4.1519,4.1519,4.1519,4.1519,110800.0
2012-01-24 12:00:00,6.18,6.18,6.18,6.18,32800.0,4.1519,4.1519,4.1519,4.1519,32800.0
2012-01-24 12:05:00,6.18,6.18,6.18,6.18,35600.0,4.1519,4.1519,4.1519,4.1519,35600.0
2012-01-24 12:10:00,6.18,6.18,6.18,6.18,6400.0,4.1519,4.1519,4.1519,4.1519,6400.0
2012-01-24 12:15:00,6.18,6.18,6.17,6.17,68800.0,4.1519,4.1519,4.1451,4.1451,68800.0
2012-01-24 12:20:00,6.18,6.18,6.17,6.18,42400.0,4.1519,4.1519,4.1451,4.1519,42400.0
2012-01-24 12:25:00,6.18,6.18,6.18,6.18,34400.0,4.1519,4.1519,4.1519,4.1519,34400.0
2012-01-24 12:30:00,6.18,6.2,6.18,6.2,75600.0,4.1519,4.1653,4.1519,4.1653,75600.0
2012-01-24 12:35:00,6.2,6.21,6.2,6.21,75600.0,4.1653,4.172,4.1653,4.172,75600.0
2012-01-24 12:40:00,6.21,6.21,6.2,6.2,75600.0,4.172,4.172,4.1653,4.1653,75600.0
2012-01-24 12:45:00,6.2,6.2,6.18,6.18,54800.0,4.1653,4.1653,4.1519,4.1519,54800.0
2012-01-24 12:50:00,6.19,6.19,6.19,6.19,10000.0,4.1586,4.1586,4.1586,4.1586,10000.0
2012-01-24 12:55:00,6.19,6.2,6.19,6.19,47200.0,4.1586,4.1653,4.1586,4.1586,47200.0
2012-01-24 13:00:00,6.2,6.2,6.18,6.19,43600.0,4.1653,4.1653,4.1519,4.1586,43600.0
2012-01-24 13:05:00,6.19,6.19,6.18,6.18,29200.0,4.1586,4.1586,4.1519,4.1519,29200.0
2012-01-24 13:10:00,6.18,6.18,6.18,6.18,26800.0,4.1519,4.1519,4.1519,4.1519,26800.0
2012-01-24 13:15:00,6.18,6.18,6.18,6.18,28400.0,4.1519,4.1519,4.1519,4.1519,28400.0
2012-01-24 13:20:00,6.18,6.18,6.17,6.18,31600.0,4.1519,4.1519,4.1451,4.1519,31600.0
2012-01-24 13:25:00,6.18,6.18,6.18,6.18,5600.0,4.1519,4.1519,4.1519,4.1519,5600.0
2012-01-24 13:30:00,6.18,6.18,6.18,6.18,12000.0,4.1519,4.1519,4.1519,4.1519,12000.0
2012-01-24 13:35:00,6.18,6.18,6.17,6.18,36400.0,4.1519,4.1519,4.1451,4.1519,36400.0
2012-01-24 13:40:00,6.18,6.18,6.17,6.18,68000.0,4.1519,4.1519,4.1451,4.1519,68000.0
2012-01-24 13:45:00,6.18,6.18,6.17,6.18,37600.0,4.1519,4.1519,4.1451,4.1519,37600.0
2012-01-24 13:50:00,6.18,6.18,6.17,6.17,31600.0,4.1519,4.1519,4.1451,4.1451,31600.0
2012-01-24 13:55:00,6.17,6.18,6.17,6.18,88800.0,4.1451,4.1519,4.1451,4.1519,88800.0
2012-01-24 14:00:00,6.18,6.18,6.18,6.18,25600.0,4.1519,4.1519,4.1519,4.1519,25600.0
2012-01-24 14:05:00,6.18,6.18,6.18,6.18,9200.0,4.1519,4.1519,4.1519,4.1519,9200.0
2012-01-24 14:10:00,6.18,6.18,6.18,6.18,77200.0,4.1519,4.1519,4.1519,4.1519,77200.0
2012-01-24 14:15:00,6.18,6.19,6.18,6.19,39200.0,4.1519,4.1586,4.1519,4.1586,39200.0
2012-01-24 14:20:00,6.19,6.2,6.19,6.19,68400.0,4.1586,4.1653,4.1586,4.1586,68400.0
2012-01-24 14:25:00,6.19,6.2,6.19,6.19,85200.0,4.1586,4.1653,4.1586,4.1586,85200.0
2012-01-24 14:30:00,6.19,6.19,6.18,6.18,79200.0,4.1586,4.1586,4.1519,4.1519,79200.0
2012-01-24 14:35:00,6.18,6.19,6.18,6.18,36800.0,4.1519,4.1586,4.1519,4.1519,36800.0
2012-01-24 14:40:00,6.18,6.19,6.18,6.18,60800.0,4.1519,4.1586,4.1519,4.1519,60800.0
2012-01-24 14:45:00,6.18,6.19,6.18,6.19,170000.0,4.1519,4.1586,4.1519,4.1586,170000.0
2012-01-24 14:50:00,6.19,6.19,6.18,6.19,150000.0,4.1586,4.1586,4.1519,4.1586,150000.0
2012-01-24 14:55:00,6.19,6.2,6.19,6.2,61200.0,4.1586,4.1653,4.1586,4.1653,61200.0
2012-01-24 15:00:00,6.2,6.2,6.19,6.19,16800.0,4.1653,4.1653,4.1586,4.1586,16800.0
2012-01-24 15:05:00,6.19,6.2,6.19,6.19,33200.0,4.1586,4.1653,4.1586,4.1586,33200.0
2012-01-24 15:10:00,6.19,6.21,6.19,6.21,102000.0,4.1586,4.172,4.1586,4.172,102000.0
2012-01-24 15:15:00,6.21,6.21,6.2,6.21,56000.0,4.172,4.172,4.1653,4.172,56000.0
2012-01-24 15:20:00,6.21,6.21,6.19,6.2,186800.0,4.172,4.172,4.1586,4.1653,186800.0
2012-01-24 15:25:00,6.2,6.21,6.2,6.2,19600.0,4.1653,4.172,4.1653,4.1653,19600.0
2012-01-24 15:30:00,6.21,6.21,6.19,6.2,138400.0,4.172,4.172,4.1586,4.1653,138400.0
2012-01-24 15:35:00,6.19,6.2,6.19,6.19,63600.0,4.1586,4.1653,4.1586,4.1586,63600.0
2012-01-24 15:40:00,6.19,6.2,6.18,6.19,169600.0,4.1586,4.1653,4.1519,4.1586,169600.0
2012-01-24 15:45:00,6.19,6.19,6.18,6.19,229200.0,4.1586,4.1586,4.1519,4.1586,229200.0
2012-01-24 15:50:00,6.19,6.2,6.19,6.2,200400.0,4.1586,4.1653,4.1586,4.1653,200400.0
2012-01-24 15:55:00,6.2,6.2,6.19,6.19,286400.0,4.1653,4.1653,4.1586,4.1586,286400.0
2012-01-25 09:30:00,6.18,6.2,6.18,6.19,70400.0,4.1519,4.1653,4.1519,4.1586,70400.0
2012-01-25 09:35:00,6.19,6.21,6.18,6.2,90400.0,4.1586,4.172,4.1519,4.1653,90400.0
2012-01-25 09:40:00,6.2,6.21,6.18,6.18,62000.0,4.1653,4.172,4.1519,4.1519,62000.0
2012-01-25 09:45:00,6.18,6.19,6.16,6.17,89600.0,4.1519,4.1586,4.1384,4.1451,89600.0
2012-01-25 09:50:00,6.17,6.18,6.17,6.18,49200.0,4.1451,4.1519,4.1451,4.1519,49200.0
2012-01-25 09:55:00,6.18,6.18,6.16,6.18,51600.0,4.1519,4.1519,4.1384,4.1519,51600.0
2012-01-25 10:00:00,6.18,6.18,6.16,6.16,254800.0,4.1519,4.1519,4.1384,4.1384,254800.0
2012-01-25 10:05:00,6.16,6.18,6.16,6.18,67600.0,4.1384,4.1519,4.1384,4.1519,67600.0
2012-01-25 10:10:00,6.18,6.18,6.17,6.17,54800.0,4.1519,4.1519,4.1451,4.1451,54800.0
2012-01-25 10:15:00,6.17,6.17,6.16,6.16,43600.0,4.1451,4.1451,4.1384,4.1384,43600.0
2012-01-25 10:20:00,6.16,6.17,6.15,6.15,45200.0,4.1384,4.1451,4.1317,4.1317,45200.0
2012-01-25 10:25:00,6.15,6.16,6.15,6.15,36800.0,4.1317,4.1384,4.1317,4.1317,36800.0
2012-01-25 10:30:00,6.16,6.16,6.15,6.15,36000.0,4.1384,4.1384,4.1317,4.1317,36000.0
2012-01-25 10:35:00,6.15,6.16,6.15,6.16,35200.0,4.1317,4.1384,4.1317,4.1384,35200.0
2012-01-25 10:40:00,6.16,6.16,6.16,6.16,44000.0,4.1384,4.1384,4.1384,4.1384,44000.0
2012-01-25 10:45:00,6.16,6.16,6.14,6.14,118400.0,4.1384,4.1384,4.125,4.125,118400.0
2012-01-25 10:50:00,6.15,6.15,6.14,6.14,80400.0,4.1317,4.1317,4.125,4.125,80400.0
2012-01-25 10:55:00,6.14,6.14,6.14,6.14,54000.0,4.125,4.125,4.125,4.125,54000.0
2012-01-25 11:00:00,6.14,6.14,6.14,6.14,110800.0,4.125,4.125,4.125,4.125,110800.0
2012-01-25 11:05:00,6.14,6.15,6.14,6.14,40400.0,4.125,4.1317,4.125,4.125,40400.0
2012-01-25 11:10:00,6.14,6.15,6.14,6.14,49600.0,4.125,4.1317,4.125,4.125,49600.0
2012-01-25 11:15:00,6.14,6.14,6.13,6.14,84400.0,4.125,4.125,4.1183,4.125,84400.0
2012-01-25 11:20:00,6.14,6.14,6.13,6.13,72000.0,4.125,4.125,4.1183,4.1183,72000.0
2012-01-25 11:25:00,6.13,6.13,6.13,6.13,37200.0,4.1183,4.1183,4.1183,4.1183,37200.0
2012-01-25 11:30:00,6.13,6.13,6.12,6.12,175200.0,4.1183,4.1183,4.1116,4.1116,175200.0
2012-01-25 11:35:00,6.12,6.12,6.12,6.12,82800.0,4.1116,4.1116,4.1116,4.1116,82800.0
2012-01-25 11:40:00,6.12,6.12,6.11,6.11,104400.0,4.1116,4.1116,4.1048,4.1048,104400.0
2012-01-25 11:45:00,6.11,6.12,6.1,6.11,214800.0,4.1048,4.1116,4.0981,4.1048,214800.0
2012-01-25 11:50:00,6.11,6.11,6.1,6.1,38800.0,4.1048,4.1048,4.0981,4.0981,38800.0
2012-01-25 11:55:00,6.11,6.11,6.1,6.11,155600.0,4.1048,4.1048,4.0981,4.1048,155600.0
2012-01-25 12:00:00,6.11,6.12,6.11,6.12,127600.0,4.1048,4.1116,4.1048,4.1116,127600.0
2012-01-25 12:05:00,6.12,6.12,6.1,6.1,107600.0,4.1116,4.1116,4.0981,4.0981,107600.0
2012-01-25 12:10:00,6.1,6.11,6.1,6.11,47600.0,4.0981,4.1048,4.0981,4.1048,47600.0
2012-01-25 12:15:00,6.11,6.11,6.1,6.11,162400.0,4.1048,4.1048,4.0981,4.1048,162400.0
2012-01-25 12:20:00,6.11,6.11,6.1,6.11,33200.0,4.1048,4.1048,4.0981,4.1048,33200.0
2012-01-25 12:25:00,6.11,6.13,6.1,6.12,93200.0,4.1048,4.1183,4.0981,4.1116,93200.0
2012-01-25 12:30:00,6.12,6.14,6.11,6.14,103200.0,4.1116,4.125,4.1048,4.125,103200.0
2012-01-25 12:35:00,6.14,6.15,6.14,6.15,46400.0,4.125,4.1317,4.125,4.1317,46400.0
2012-01-25 12:40:00,6.15,6.15,6.13,6.14,57200.0,4.1317,4.1317,4.1183,4.125,57200.0
2012-01-25 12:45:00,6.14,6.14,6.14,6.14,55600.0,4.125,4.125,4.125,4.125,55600.0
2012-01-25 12:50:00,6.14,6.15,6.14,6.15,67600.0,4.125,4.1317,4.125,4.1317,67600.0
2012-01-25 12:55:00,6.15,6.15,6.14,6.14,78400.0,4.1317,4.1317,4.125,4.125,78400.0
2012-01-25 13:00:00,6.14,6.16,6.14,6.15,32800.0,4.125,4.1384,4.125,4.1317,32800.0
2012-01-25 13:05:00,6.15,6.17,6.15,6.16,40800.0,4.1317,4.1451,4.1317,4.1384,40800.0
2012-01-25 13:10:00,6.16,6.16,6.16,6.16,21200.0,4.1384,4.1384,4.1384,4.1384,21200.0
2012-01-25 13:15:00,6.17,6.18,6.16,6.17,146400.0,4.1451,4.1519,4.1384,4.1451,146400.0
2012-01-25 13:20:00,6.17,6.18,6.16,6.16,132800.0,4.1451,4.1519,4.1384,4.1384,132800.0
2012-01-25 13:25:00,6.16,6.18,6.16,6.16,76400.0,4.1384,4.1519,4.1384,4.1384,76400.0
2012-01-25 13:30:00,6.16,6.18,6.16,6.18,139600.0,4.1384,4.1519,4.1384,4.1519,139600.0
2012-01-25 13:35:00,6.17,6.17,6.15,6.16,267600.0,4.1451,4.1451,4.1317,4.1384,267600.0
2012-01-25 13:40:00,6.16,6.18,6.16,6.18,165200.0,4.1384,4.1519,4.1384,4.1519,165200.0
2012-01-25 13:45:00,6.18,6.19,6.17,6.18,147600.0,4.1519,4.1586,4.1451,4.1519,147600.0
2012-01-25 13:50:00,6.18,6.2,6.18,6.2,96800.0,4.1519,4.1653,4.1519,4.1653,96800.0
2012-01-25 13:55:00,6.2,6.21,6.2,6.2,81200.0,4.1653,4.172,4.1653,4.1653,81200.0
2012-01-25 14:00:00,6.2,6.21,6.18,6.18,192400.0,4.1653,4.172,4.1519,4.1519,192400.0
2012-01-25 14:05:00,6.18,6.18,6.16,6.17,175600.0,4.1519,4.1519,4.1384,4.1451,175600.0
2012-01-25 14:10:00,6.17,6.17,6.16,6.16,116000.0,4.1451,4.1451,4.1384,4.1384,116000.0
2012-01-25 14:15:00,6.16,6.18,6.15,6.18,116000.0,4.1384,4.1519,4.1317,4.1519,116000.0
2012-01-25 14:20:00,6.18,6.18,6.16,6.17,159600.0,4.1519,4.1519,4.1384,4.1451,159600.0
2012-01-25 14:25:00,6.17,6.18,6.17,6.18,72400.0,4.1451,4.1519,4.1451,4.1519,72400.0
2012-01-25 14:30:00,6.18,6.2,6.18,6.2,66400.0,4.1519,4.1653,4.1519,4.1653,66400.0
2012-01-25 14:35:00,6.2,6.22,6.2,6.2,193600.0,4.1653,4.1787,4.1653,4.1653,193600.0
2012-01-25 14:40:00,6.21,6.21,6.2,6.21,57200.0,4.172,4.172,4.1653,4.172,57200.0
2012-01-25 14:45:00,6.21,6.22,6.21,6.22,96800.0,4.172,4.1787,4.172,4.1787,96800.0
2012-01-25 14:50:00,6.22,6.23,6.21,6.23,96800.0,4.1787,4.1855,4.172,4.1855,96800.0
2012-01-25 14:55:00,6.23,6.23,6.21,6.22,281600.0,4.1855,4.1855,4.172,4.1787,281600.0
2012-01-25 15:00:00,6.22,6.23,6.21,6.23,120000.0,4.1787,4.1855,4.172,4.1855,120000.0
2012-01-25 15:05:00,6.23,6.23,6.22,6.22,128800.0,4.1855,4.1855,4.1787,4.1787,128800.0
2012-01-25 15:10:00,6.22,6.23,6.21,6.21,330000.0,4.1787,4.1855,4.172,4.172,330000.0
2012-01-25 15:15:00,6.21,6.23,6.21,6.21,137200.0,4.172,4.1855,4.172,4.172,137200.0
2012-01-25 15:20:00,6.22,6.24,6.22,6.24,274000.0,4.1787,4.1922,4.1787,4.1922,274000.0
2012-01-25 15:25:00,6.24,6.24,6.24,6.24,93600.0,4.1922,4.1922,4.1922,4.1922,93600.0
2012-01-25 15:30:00,6.24,6.25,6.24,6.25,255200.0,4.1922,4.1989,4.1922,4.1989,255200.0
2012-01-25 15:35:00,6.24,6.25,6.24,6.24,200800.0,4.1922,4.1989,4.1922,4.1922,200800.0
2012-01-25 15:40:00,6.24,6.25,6.24,6.25,383200.0,4.1922,4.1989,4.1922,4.1989,383200.0
2012-01-25 15:45:00,6.25,6.25,6.25,6.25,279200.0,4.1989,4.1989,4.1989,4.1989,279200.0
2012-01-25 15:50:00,6.25,6.25,6.24,6.25,274000.0,4.1989,4.1989,4.1922,4.1989,274000.0
2012-01-25 15:55:00,6.25,6.25,6.24,6.25,676000.0,4.1989,4.1989,4.1922,4.1989,676000.0
2012-01-26 09:30:00,6.21,6.21,6.02,6.04,844000.0,4.172,4.172,4.0444,4.0578,844000.0
2012-01-26 09:35:00,6.02,6.04,5.95,5.95,1208800.0,4.0444,4.0578,3.9973,3.9973,1208800.0
2012-01-26 09:40:00,5.95,5.96,5.66,5.93,3450000.0,3.9973,4.0041,3.8025,3.9839,3450000.0
2012-01-26 09:45:00,5.94,5.96,5.88,5.9,1483200.0,3.9906,4.0041,3.9503,3.9638,1483200.0
2012-01-26 09:50:00,5.9,6.01,5.9,6.01,958000.0,3.9638,4.0377,3.9638,4.0377,958000.0
2012-01-26 09:55:00,6.0,6.11,6.0,6.11,1004800.0,4.0309,4.1048,4.0309,4.1048,1004800.0
2012-01-26 10:00:00,6.1,6.11,6.0,6.01,701200.0,4.0981,4.1048,4.0309,4.0377,701200.0
2012-01-26 10:05:00,6.01,6.01,5.96,5.99,816800.0,4.0377,4.0377,4.0041,4.0242,816800.0
2012-01-26 10:10:00,5.98,6.0,5.96,5.99,307200.0,4.0175,4.0309,4.0041,4.0242,307200.0
2012-01-26 10:15:00,5.99,6.01,5.98,5.99,465200.0,4.0242,4.0377,4.0175,4.0242,465200.0
2012-01-26 10:20:00,5.99,5.99,5.98,5.99,192400.0,4.0242,4.0242,4.0175,4.0242,192400.0
2012-01-26 10:25:00,5.99,6.01,5.98,5.99,454000.0,4.0242,4.0377,4.0175,4.0242,454000.0
2012-01-26 10:30:00,5.98,6.02,5.98,6.01,128800.0,4.0175,4.0444,4.0175,4.0377,128800.0
2012-01-26 10:35:00,6.02,6.06,6.02,6.06,194800.0,4.0444,4.0712,4.0444,4.0712,194800.0
2012-01-26 10:40:00,6.06,6.08,6.04,6.08,275600.0,4.0712,4.0847,4.0578,4.0847,275600.0
2012-01-26 10:45:00,6.08,6.08,6.05,6.06,263200.0,4.0847,4.0847,4.0645,4.0712,263200.0
2012-01-26 10:50:00,6.06,6.09,6.06,6.08,178400.0,4.0712,4.0914,4.0712,4.0847,178400.0
2012-01-26 10:55:00,6.08,6.08,6.05,6.06,186800.0,4.0847,4.0847,4.0645,4.0712,186800.0
2012-01-26 11:00:00,6.06,6.06,6.04,6.05,157600.0,4.0712,4.0712,4.0578,4.0645,157600.0
2012-01-26 11:05:00,6.05,6.05,6.04,6.05,158400.0,4.0645,4.0645,4.0578,4.0645,158400.0
2012-01-26 11:10:00,6.05,6.05,6.04,6.05,115200.0,4.0645,4.0645,4.0578,4.0645,115200.0
2012-01-26 11:15:00,6.05,6.05,6.04,6.04,282800.0,4.0645,4.0645,4.0578,4.0578,282800.0
2012-01-26 11:20:00,6.04,6.05,6.04,6.05,54400.0,4.0578,4.0645,4.0578,4.0645,54400.0
2012-01-26 11:25:00,6.04,6.05,6.04,6.05,49200.0,4.0578,4.0645,4.0578,4.0645,49200.0
2012-01-26 11:30:00,6.04,6.06,6.04,6.06,116000.0,4.0578,4.0712,4.0578,4.0712,116000.0
2012-01-26 11:35:00,6.06,6.08,6.05,6.07,112800.0,4.0712,4.0847,4.0645,4.078,112800.0
2012-01-26 11:40:00,6.07,6.08,6.06,6.08,161200.0,4.078,4.0847,4.0712,4.0847,161200.0
2012-01-26 11:45:00,6.08,6.08,6.07,6.08,51600.0,4.0847,4.0847,4.078,4.0847,51600.0
2012-01-26 11:50:00,6.08,6.08,6.07,6.08,102000.0,4.0847,4.0847,4.078,4.0847,102000.0
2012-01-26 11:55:00,6.08,6.08,6.07,6.07,83600.0,4.0847,4.0847,4.078,4.078,83600.0
2012-01-26 12:00:00,6.07,6.08,6.06,6.07,263600.0,4.078,4.0847,4.0712,4.078,263600.0
2012-01-26 12:05:00,6.07,6.08,6.06,6.08,87200.0,4.078,4.0847,4.0712,4.0847,87200.0
2012-01-26 12:10:00,6.08,6.09,6.08,6.09,40800.0,4.0847,4.0914,4.0847,4.0914,40800.0
2012-01-26 12:15:00,6.08,6.1,6.08,6.1,162000.0,4.0847,4.0981,4.0847,4.0981,162000.0
2012-01-26 12:20:00,6.1,6.11,6.09,6.11,75600.0,4.0981,4.1048,4.0914,4.1048,75600.0
2012-01-26 12:25:00,6.11,6.11,6.1,6.1,44000.0,4.1048,4.1048,4.0981,4.0981,44000.0
2012-01-26 12:30:00,6.1,6.1,6.1,6.1,84800.0,4.0981,4.0981,4.0981,4.0981,84800.0
2012-01-26 12:35:00,6.1,6.12,6.1,6.12,99200.0,4.0981,4.1116,4.0981,4.1116,99200.0
2012-01-26 12:40:00,6.12,6.13,6.11,6.13,261600.0,4.1116,4.1183,4.1048,4.1183,261600.0
2012-01-26 12:45:00,6.13,6.16,6.13,6.16,251600.0,4.1183,4.1384,4.1183,4.1384,251600.0
2012-01-26 12:50:00,6.16,6.18,6.16,6.18,272400.0,4.1384,4.1519,4.1384,4.1519,272400.0
2012-01-26 12:55:00,6.18,6.18,6.17,6.17,88800.0,4.1519,4.1519,4.1451,4.1451,88800.0
2012-01-26 13:00:00,6.17,6.19,6.17,6.19,308400.0,4.1451,4.1586,4.1451,4.1586,308400.0
2012-01-26 13:05:00,6.18,6.19,6.16,6.16,120000.0,4.1519,4.1586,4.1384,4.1384,120000.0
2012-01-26 13:10:00,6.16,6.16,6.14,6.15,192400.0,4.1384,4.1384,4.125,4.1317,192400.0
2012-01-26 13:15:00,6.15,6.16,6.14,6.16,68800.0,4.1317,4.1384,4.125,4.1384,68800.0
2012-01-26 13:20:00,6.16,6.16,6.14,6.14,98400.0,4.1384,4.1384,4.125,4.125,98400.0
2012-01-26 13:25:00,6.14,6.14,6.13,6.13,111200.0,4.125,4.125,4.1183,4.1183,111200.0
2012-01-26 13:30:00,6.13,6.16,6.13,6.16,140800.0,4.1183,4.1384,4.1183,4.1384,140800.0
2012-01-26 13:35:00,6.16,6.18,6.16,6.17,232000.0,4.1384,4.1519,4.1384,4.1451,232000.0
2012-01-26 13:40:00,6.17,6.18,6.16,6.17,144800.0,4.1451,4.1519,4.1384,4.1451,144800.0
2012-01-26 13:45:00,6.17,6.18,6.16,6.17,126800.0,4.1451,4.1519,4.1384,4.1451,126800.0
2012-01-26 13:50:00,6.17,6.17,6.16,6.17,60000.0,4.1451,4.1451,4.1384,4.1451,60000.0
2012-01-26 13:55:00,6.17,6.18,6.16,6.16,460000.0,4.1451,4.1519,4.1384,4.1384,460000.0
2012-01-26 14:00:00,6.16,6.17,6.15,6.17,148800.0,4.1384,4.1451,4.1317,4.1451,148800.0
2012-01-26 14:05:00,6.17,6.17,6.16,6.17,101200.0,4.1451,4.1451,4.1384,4.1451,101200.0
2012-01-26 14:10:00,6.17,6.17,6.16,6.17,48800.0,4.1451,4.1451,4.1384,4.1451,48800.0
2012-01-26 14:15:00,6.17,6.17,6.16,6.17,93200.0,4.1451,4.1451,4.1384,4.1451,93200.0
2012-01-26 14:20:00,6.17,6.17,6.15,6.15,308800.0,4.1451,4.1451,4.1317,4.1317,308800.0
2012-01-26 14:25:00,6.15,6.16,6.14,6.14,244400.0,4.1317,4.1384,4.125,4.125,244400.0
2012-01-26 14:30:00,6.14,6.15,6.13,6.15,81600.0,4.125,4.1317,4.1183,4.1317,81600.0
2012-01-26 14:35:00,6.15,6.15,6.14,6.14,246400.0,4.1317,4.1317,4.125,4.125,246400.0
2012-01-26 14:40:00,6.14,6.16,6.14,6.16,112400.0,4.125,4.1384,4.125,4.1384,112400.0
2012-01-26 14:45:00,6.16,6.17,6.16,6.16,122000.0,4.1384,4.1451,4.1384,4.1384,122000.0
2012-01-26 14:50:00,6.16,6.17,6.16,6.17,116800.0,4.1384,4.1451,4.1384,4.1451,116800.0
2012-01-26 14:55:00,6.17,6.17,6.15,6.16,79200.0,4.1451,4.1451,4.1317,4.1384,79200.0
2012-01-26 15:00:00,6.16,6.16,6.14,6.16,213200.0,4.1384,4.1384,4.125,4.1384,213200.0
2012-01-26 15:05:00,6.16,6.16,6.15,6.15,124400.0,4.1384,4.1384,4.1317,4.1317,124400.0
2012-01-26 15:10:00,6.15,6.16,6.15,6.16,98400.0,4.1317,4.1384,4.1317,4.1384,98400.0
2012-01-26 15:15:00,6.16,6.16,6.15,6.16,101200.0,4.1384,4.1384,4.1317,4.1384,101200.0
2012-01-26 15:20:00,6.16,6.16,6.15,6.15,182800.0,4.1384,4.1384,4.1317,4.1317,182800.0
2012-01-26 15:25:00,6.15,6.15,6.14,6.14,177600.0,4.1317,4.1317,4.125,4.125,177600.0
2012-01-26 15:30:00,6.14,6.16,6.14,6.16,127200.0,4.125,4.1384,4.125,4.1384,127200.0
2012-01-26 15:35:00,6.16,6.16,6.15,6.15,176800.0,4.1384,4.1384,4.1317,4.1317,176800.0
2012-01-26 15:40:00,6.15,6.16,6.15,6.16,180800.0,4.1317,4.1384,4.1317,4.1384,180800.0
2012-01-26 15:45:00,6.16,6.18,6.15,6.18,374400.0,4.1384,4.1519,4.1317,4.1519,374400.0
2012-01-26 15:50:00,6.18,6.18,6.17,6.17,551600.0,4.1519,4.1519,4.1451,4.1451,551600.0
2012-01-26 15:55:00,6.17,6.17,6.17,6.17,637600.0,4.1451,4.1451,4.1451,4.1451,637600.0
2012-01-27 09:30:00,6.15,6.15,6.11,6.13,173200.0,4.1317,4.1317,4.1048,4.1183,173200.0
2012-01-27 09:35:00,6.13,6.15,6.13,6.14,97200.0,4.1183,4.1317,4.1183,4.125,97200.0
2012-01-27 09:40:00,6.14,6.14,6.11,6.12,72000.0,4.125,4.125,4.1048,4.1116,72000.0
2012-01-27 09:45:00,6.12,6.13,6.11,6.12,48400.0,4.1116,4.1183,4.1048,4.1116,48400.0
2012-01-27 09:50:00,6.12,6.13,6.12,6.13,60400.0,4.1116,4.1183,4.1116,4.1183,60400.0
2012-01-27 09:55:00,6.13,6.15,6.12,6.14,94000.0,4.1183,4.1317,4.1116,4.125,94000.0
2012-01-27 10:00:00,6.14,6.15,6.1,6.11,226000.0,4.125,4.1317,4.0981,4.1048,226000.0
2012-01-27 10:05:00,6.11,6.13,6.1,6.13,137200.0,4.1048,4.1183,4.0981,4.1183,137200.0
2012-01-27 10:10:00,6.13,6.14,6.11,6.13,68400.0,4.1183,4.125,4.1048,4.1183,68400.0
2012-01-27 10:15:00,6.13,6.13,6.11,6.11,74000.0,4.1183,4.1183,4.1048,4.1048,74000.0
2012-01-27 10:20:00,6.11,6.12,6.11,6.12,94000.0,4.1048,4.1116,4.1048,4.1116,94000.0
2012-01-27 10:25:00,6.12,6.14,6.12,6.14,117200.0,4.1116,4.125,4.1116,4.125,117200.0
2012-01-27 10:30:00,6.14,6.15,6.14,6.14,151200.0,4.125,4.1317,4.125,4.125,151200.0
2012-01-27 10:35:00,6.14,6.14,6.12,6.14,240000.0,4.125,4.125,4.1116,4.125,240000.0
2012-01-27 10:40:00,6.14,6.15,6.09,6.1,2031200.0,4.125,4.1317,4.0914,4.0981,2031200.0
2012-01-27 10:45:00,6.1,6.12,6.08,6.12,374800.0,4.0981,4.1116,4.0847,4.1116,374800.0
2012-01-27 10:50:00,6.12,6.13,6.11,6.11,85600.0,4.1116,4.1183,4.1048,4.1048,85600.0
2012-01-27 10:55:00,6.11,6.12,6.1,6.12,315600.0,4.1048,4.1116,4.0981,4.1116,315600.0
2012-01-27 11:00:00,6.12,6.12,6.11,6.12,151600.0,4.1116,4.1116,4.1048,4.1116,151600.0
2012-01-27 11:05:00,6.12,6.13,6.11,6.12,36800.0,4.1116,4.1183,4.1048,4.1116,36800.0
2012-01-27 11:10:00,6.12,6.13,6.12,6.12,52800.0,4.1116,4.1183,4.1116,4.1116,52800.0
2012-01-27 11:15:00,6.12,6.13,6.12,6.12,38400.0,4.1116,4.1183,4.1116,4.1116,38400.0
2012-01-27 11:20:00,6.12,6.12,6.11,6.11,42400.0,4.1116,4.1116,4.1048,4.1048,42400.0
2012-01-27 11:25:00,6.11,6.13,6.11,6.11,61200.0,4.1048,4.1183,4.1048,4.1048,61200.0
2012-01-27 11:30:00,6.11,6.11,6.1,6.1,61200.0,4.1048,4.1048,4.0981,4.0981,61200.0
2012-01-27 11:35:00,6.1,6.11,6.1,6.11,49600.0,4.0981,4.1048,4.0981,4.1048,49600.0
2012-01-27 11:40:00,6.11,6.12,6.1,6.11,59200.0,4.1048,4.1116,4.0981,4.1048,59200.0
2012-01-27 11:45:00,6.1,6.12,6.1,6.1,78400.0,4.0981,4.1116,4.0981,4.0981,78400.0
2012-01-27 11:50:00,6.1,6.11,6.1,6.1,54800.0,4.0981,4.1048,4.0981,4.0981,54800.0
2012-01-27 11:55:00,6.1,6.11,6.1,6.1,70400.0,4.0981,4.1048,4.0981,4.0981,70400.0
2012-01-27 12:00:00,6.1,6.11,6.1,6.11,19600.0,4.0981,4.1048,4.0981,4.1048,19600.0
2012-01-27 12:05:00,6.11,6.12,6.09,6.1,67200.0,4.1048,4.1116,4.0914,4.0981,67200.0
2012-01-27 12:10:00,6.1,6.11,6.1,6.11,14800.0,4.0981,4.1048,4.0981,4.1048,14800.0
2012-01-27 12:15:00,6.11,6.12,6.11,6.12,61600.0,4.1048,4.1116,4.1048,4.1116,61600.0
2012-01-27 12:20:00,6.12,6.12,6.12,6.12,23200.0,4.1116,4.1116,4.1116,4.1116,23200.0
2012-01-27 12:25:00,6.12,6.13,6.12,6.12,127200.0,4.1116,4.1183,4.1116,4.1116,127200.0
2012-01-27 12:30:00,6.12,6.13,6.11,6.13,44000.0,4.1116,4.1183,4.1048,4.1183,44000.0
2012-01-27 12:35:00,6.13,6.13,6.12,6.13,46400.0,4.1183,4.1183,4.1116,4.1183,46400.0
2012-01-27 12:40:00,6.13,6.13,6.12,6.13,48000.0,4.1183,4.1183,4.1116,4.1183,48000.0
2012-01-27 12:45:00,6.13,6.13,6.12,6.12,63600.0,4.1183,4.1183,4.1116,4.1116,63600.0
2012-01-27 12:50:00,6.12,6.12,6.12,6.12,23200.0,4.1116,4.1116,4.1116,4.1116,23200.0
2012-01-27 12:55:00,6.12,6.13,6.11,6.11,70800.0,4.1116,4.1183,4.1048,4.1048,70800.0
2012-01-27 13:00:00,6.11,6.13,6.11,6.13,35200.0,4.1048,4.1183,4.1048,4.1183,35200.0
2012-01-27 13:05:00,6.12,6.13,6.12,6.12,55600.0,4.1116,4.1183,4.1116,4.1116,55600.0
2012-01-27 13:10:00,6.12,6.13,6.11,6.12,99200.0,4.1116,4.1183,4.1048,4.1116,99200.0
2012-01-27 13:15:00,6.12,6.14,6.12,6.13,118400.0,4.1116,4.125,4.1116,4.1183,118400.0
2012-01-27 13:20:00,6.13,6.14,6.12,6.12,72000.0,4.1183,4.125,4.1116,4.1116,72000.0
2012-01-27 13:25:00,6.12,6.13,6.11,6.12,142400.0,4.1116,4.1183,4.1048,4.1116,142400.0
2012-01-27 13:30:00,6.13,6.13,6.12,6.12,67600.0,4.1183,4.1183,4.1116,4.1116,67600.0
2012-01-27 13:35:00,6.13,6.13,6.12,6.12,793600.0,4.1183,4.1183,4.1116,4.1116,793600.0
2012-01-27 13:40:00,6.12,6.13,6.12,6.12,169200.0,4.1116,4.1183,4.1116,4.1116,169200.0
2012-01-27 13:45:00,6.12,6.14,6.12,6.14,68000.0,4.1116,4.125,4.1116,4.125,68000.0
2012-01-27 13:50:00,6.14,6.15,6.14,6.14,45600.0,4.125,4.1317,4.125,4.125,45600.0
2012-01-27 13:55:00,6.14,6.14,6.13,6.13,94400.0,4.125,4.125,4.1183,4.1183,94400.0
2012-01-27 14:00:00,6.14,6.14,6.13,6.14,140000.0,4.125,4.125,4.1183,4.125,140000.0
2012-01-27 14:05:00,6.14,6.15,6.14,6.14,99600.0,4.125,4.1317,4.125,4.125,99600.0
2012-01-27 14:10:00,6.15,6.15,6.13,6.13,127200.0,4.1317,4.1317,4.1183,4.1183,127200.0
2012-01-27 14:15:00,6.13,6.13,6.13,6.13,98400.0,4.1183,4.1183,4.1183,4.1183,98400.0
2012-01-27 14:20:00,6.13,6.15,6.13,6.14,88800.0,4.1183,4.1317,4.1183,4.125,88800.0
2012-01-27 14:25:00,6.14,6.14,6.14,6.14,84000.0,4.125,4.125,4.125,4.125,84000.0
2012-01-27 14:30:00,6.14,6.14,6.13,6.13,175600.0,4.125,4.125,4.1183,4.1183,175600.0
2012-01-27 14:35:00,6.13,6.14,6.13,6.14,108800.0,4.1183,4.125,4.1183,4.125,108800.0
2012-01-27 14:40:00,6.14,6.14,6.12,6.13,96800.0,4.125,4.125,4.1116,4.1183,96800.0
2012-01-27 14:45:00,6.13,6.13,6.11,6.12,96400.0,4.1183,4.1183,4.1048,4.1116,96400.0
2012-01-27 14:50:00,6.12,6.13,6.11,6.12,597600.0,4.1116,4.1183,4.1048,4.1116,597600.0
2012-01-27 14:55:00,6.12,6.13,6.11,6.12,105600.0,4.1116,4.1183,4.1048,4.1116,105600.0
2012-01-27 15:00:00,6.12,6.12,6.11,6.11,88400.0,4.1116,4.1116,4.1048,4.1048,88400.0
2012-01-27 15:05:00,6.11,6.11,6.09,6.1,432400.0,4.1048,4.1048,4.0914,4.0981,432400.0
2012-01-27 15:10:00,6.1,6.11,6.1,6.1,132000.0,4.0981,4.1048,4.0981,4.0981,132000.0
2012-01-27 15:15:00,6.1,6.11,6.1,6.11,202000.0,4.0981,4.1048,4.0981,4.1048,202000.0
2012-01-27 15:20:00,6.11,6.13,6.11,6.11,155600.0,4.1048,4.1183,4.1048,4.1048,155600.0
2012-01-27 15:25:00,6.11,6.11,6.1,6.1,266400.0,4.1048,4.1048,4.0981,4.0981,266400.0
2012-01-27 15:30:00,6.1,6.1,6.1,6.1,140800.0,4.0981,4.0981,4.0981,4.0981,140800.0
2012-01-27 15:35:00,6.1,6.1,6.1,6.1,135200.0,4.0981,4.0981,4.0981,4.0981,135200.0
2012-01-27 15:40:00,6.1,6.1,6.1,6.1,105600.0,4.0981,4.0981,4.0981,4.0981,105600.0
2012-01-27 15:45:00,6.1,6.1,6.09,6.1,332800.0,4.0981,4.0981,4.0914,4.0981,332800.0
2012-01-27 15:50:00,6.1,6.1,6.08,6.09,303200.0,4.0981,4.0981,4.0847,4.0914,303200.0
2012-01-27 15:55:00,6.09,6.09,6.08,6.08,963600.0,4.0914,4.0914,4.0847,4.0847,963600.0
2012-01-30 09:30:00,6.04,6.05,5.98,6.02,84800.0,4.0578,4.0645,4.0175,4.0444,84800.0
2012-01-30 09:35:00,6.01,6.02,5.97,5.98,258000.0,4.0377,4.0444,4.0108,4.0175,258000.0
2012-01-30 09:40:00,5.97,6.0,5.95,5.95,141200.0,4.0108,4.0309,3.9973,3.9973,141200.0
2012-01-30 09:45:00,5.95,5.98,5.95,5.96,180800.0,3.9973,4.0175,3.9973,4.0041,180800.0
2012-01-30 09:50:00,5.96,5.97,5.95,5.95,273200.0,4.0041,4.0108,3.9973,3.9973,273200.0
2012-01-30 09:55:00,5.95,5.97,5.95,5.96,367600.0,3.9973,4.0108,3.9973,4.0041,367600.0
2012-01-30 10:00:00,5.96,5.98,5.95,5.97,251200.0,4.0041,4.0175,3.9973,4.0108,251200.0
2012-01-30 10:05:00,5.97,5.97,5.93,5.95,147600.0,4.0108,4.0108,3.9839,3.9973,147600.0
2012-01-30 10:10:00,5.95,5.95,5.92,5.92,144400.0,3.9973,3.9973,3.9772,3.9772,144400.0
2012-01-30 10:15:00,5.92,5.93,5.92,5.92,71200.0,3.9772,3.9839,3.9772,3.9772,71200.0
2012-01-30 10:20:00,5.92,5.93,5.92,5.93,96000.0,3.9772,3.9839,3.9772,3.9839,96000.0
2012-01-30 10:25:00,5.93,5.93,5.91,5.91,120800.0,3.9839,3.9839,3.9705,3.9705,120800.0
2012-01-30 10:30:00,5.91,5.93,5.91,5.93,288000.0,3.9705,3.9839,3.9705,3.9839,288000.0
2012-01-30 10:35:00,5.93,5.93,5.92,5.93,77600.0,3.9839,3.9839,3.9772,3.9839,77600.0
2012-01-30 10:40:00,5.93,5.93,5.92,5.92,99600.0,3.9839,3.9839,3.9772,3.9772,99600.0
2012-01-30 10:45:00,5.92,5.93,5.92,5.93,98800.0,3.9772,3.9839,3.9772,3.9839,98800.0
2012-01-30 10:50:00,5.93,5.93,5.92,5.93,110400.0,3.9839,3.9839,3.9772,3.9839,110400.0
2012-01-30 10:55:00,5.93,5.93,5.91,5.91,57200.0,3.9839,3.9839,3.9705,3.9705,57200.0
2012-01-30 11:00:00,5.91,5.94,5.91,5.94,147600.0,3.9705,3.9906,3.9705,3.9906,147600.0
2012-01-30 11:05:00,5.93,5.94,5.92,5.92,98400.0,3.9839,3.9906,3.9772,3.9772,98400.0
2012-01-30 11:10:00,5.92,5.93,5.92,5.93,215200.0,3.9772,3.9839,3.9772,3.9839,215200.0
2012-01-30 11:15:00,5.93,5.93,5.93,5.93,131600.0,3.9839,3.9839,3.9839,3.9839,131600.0
2012-01-30 11:20:00,5.93,5.93,5.92,5.92,66400.0,3.9839,3.9839,3.9772,3.9772,66400.0
2012-01-30 11:25:00,5.92,5.93,5.92,5.93,59200.0,3.9772,3.9839,3.9772,3.9839,59200.0
2012-01-30 11:30:00,5.93,5.93,5.91,5.92,112400.0,3.9839,3.9839,3.9705,3.9772,112400.0
2012-01-30 11:35:00,5.92,5.93,5.92,5.92,64000.0,3.9772,3.9839,3.9772,3.9772,64000.0
2012-01-30 11:40:00,5.92,5.92,5.92,5.92,88800.0,3.9772,3.9772,3.9772,3.9772,88800.0
2012-01-30 11:45:00,5.92,5.92,5.9,5.9,232400.0,3.9772,3.9772,3.9638,3.9638,232400.0
2012-01-30 11:50:00,5.9,5.91,5.89,5.89,172000.0,3.9638,3.9705,3.957,3.957,172000.0
2012-01-30 11:55:00,5.89,5.89,5.87,5.88,336800.0,3.957,3.957,3.9436,3.9503,336800.0
2012-01-30 12:00:00,5.88,5.89,5.87,5.89,236400.0,3.9503,3.957,3.9436,3.957,236400.0
2012-01-30 12:05:00,5.89,5.89,5.87,5.88,266800.0,3.957,3.957,3.9436,3.9503,266800.0
2012-01-30 12:10:00,5.88,5.89,5.88,5.88,120000.0,3.9503,3.957,3.9503,3.9503,120000.0
2012-01-30 12:15:00,5.88,5.89,5.88,5.89,162400.0,3.9503,3.957,3.9503,3.957,162400.0
2012-01-30 12:20:00,5.89,5.91,5.88,5.91,426400.0,3.957,3.9705,3.9503,3.9705,426400.0
2012-01-30 12:25:00,5.91,5.91,5.87,5.88,454000.0,3.9705,3.9705,3.9436,3.9503,454000.0
2012-01-30 12:30:00,5.88,5.88,5.87,5.87,209600.0,3.9503,3.9503,3.9436,3.9436,209600.0
2012-01-30 12:35:00,5.87,5.87,5.86,5.87,234400.0,3.9436,3.9436,3.9369,3.9436,234400.0
2012-01-30 12:40:00,5.87,5.88,5.87,5.87,72800.0,3.9436,3.9503,3.9436,3.9436,72800.0
2012-01-30 12:45:00,5.88,5.88,5.87,5.88,228800.0,3.9503,3.9503,3.9436,3.9503,228800.0
2012-01-30 12:50:00,5.87,5.88,5.87,5.87,277600.0,3.9436,3.9503,3.9436,3.9436,277600.0
2012-01-30 12:55:00,5.87,5.87,5.87,5.87,28800.0,3.9436,3.9436,3.9436,3.9436,28800.0
2012-01-30 13:00:00,5.87,5.87,5.87,5.87,92000.0,3.9436,3.9436,3.9436,3.9436,92000.0
2012-01-30 13:05:00,5.87,5.88,5.87,5.88,236800.0,3.9436,3.9503,3.9436,3.9503,236800.0
2012-01-30 13:10:00,5.88,5.88,5.87,5.87,299600.0,3.9503,3.9503,3.9436,3.9436,299600.0
2012-01-30 13:15:00,5.87,5.88,5.87,5.88,198800.0,3.9436,3.9503,3.9436,3.9503,198800.0
2012-01-30 13:20:00,5.88,5.9,5.88,5.89,173600.0,3.9503,3.9638,3.9503,3.957,173600.0
2012-01-30 13:25:00,5.89,5.9,5.88,5.89,167600.0,3.957,3.9638,3.9503,3.957,167600.0
2012-01-30 13:30:00,5.89,5.89,5.88,5.89,75600.0,3.957,3.957,3.9503,3.957,75600.0
2012-01-30 13:35:00,5.89,5.9,5.89,5.89,144000.0,3.957,3.9638,3.957,3.957,144000.0
2012-01-30 13:40:00,5.89,5.9,5.89,5.9,113200.0,3.957,3.9638,3.957,3.9638,113200.0
2012-01-30 13:45:00,5.9,5.9,5.89,5.9,285200.0,3.9638,3.9638,3.957,3.9638,285200.0
2012-01-30 13:50:00,5.9,5.91,5.9,5.9,144400.0,3.9638,3.9705,3.9638,3.9638,144400.0
2012-01-30 13:55:00,5.9,5.9,5.9,5.9,70800.0,3.9638,3.9638,3.9638,3.9638,70800.0
2012-01-30 14:00:00,5.9,5.91,5.89,5.9,179600.0,3.9638,3.9705,3.957,3.9638,179600.0
2012-01-30 14:05:00,5.9,5.91,5.9,5.9,109200.0,3.9638,3.9705,3.9638,3.9638,109200.0
2012-01-30 14:10:00,5.9,5.91,5.9,5.9,212800.0,3.9638,3.9705,3.9638,3.9638,212800.0
2012-01-30 14:15:00,5.9,5.91,5.9,5.91,581200.0,3.9638,3.9705,3.9638,3.9705,581200.0
2012-01-30 14:20:00,5.91,5.92,5.91,5.92,130400.0,3.9705,3.9772,3.9705,3.9772,130400.0
2012-01-30 14:25:00,5.91,5.92,5.91,5.92,808800.0,3.9705,3.9772,3.9705,3.9772,808800.0
2012-01-30 14:30:00,5.92,5.95,5.92,5.95,342000.0,3.9772,3.9973,3.9772,3.9973,342000.0
2012-01-30 14:35:00,5.95,5.96,5.95,5.95,349600.0,3.9973,4.0041,3.9973,3.9973,349600.0
2012-01-30 14:40:00,5.95,5.96,5.93,5.94,524800.0,3.9973,4.0041,3.9839,3.9906,524800.0
2012-01-30 14:45:00,5.94,5.94,5.93,5.94,609600.0,3.9906,3.9906,3.9839,3.9906,609600.0
2012-01-30 14:50:00,5.94,5.94,5.93,5.93,107600.0,3.9906,3.9906,3.9839,3.9839,107600.0
2012-01-30 14:55:00,5.93,5.94,5.93,5.94,204800.0,3.9839,3.9906,3.9839,3.9906,204800.0
2012-01-30 15:00:00,5.94,5.94,5.93,5.94,154400.0,3.9906,3.9906,3.9839,3.9906,154400.0
2012-01-30 15:05:00,5.94,5.94,5.93,5.94,500000.0,3.9906,3.9906,3.9839,3.9906,500000.0
2012-01-30 15:10:00,5.94,5.94,5.93,5.94,350400.0,3.9906,3.9906,3.9839,3.9906,350400.0
2012-01-30 15:15:00,5.93,5.94,5.93,5.93,434400.0,3.9839,3.9906,3.9839,3.9839,434400.0
2012-01-30 15:20:00,5.93,5.94,5.93,5.93,368400.0,3.9839,3.9906,3.9839,3.9839,368400.0
2012-01-30 15:25:00,5.93,5.94,5.93,5.94,231600.0,3.9839,3.9906,3.9839,3.9906,231600.0
2012-01-30 15:30:00,5.94,5.94,5.94,5.94,372800.0,3.9906,3.9906,3.9906,3.9906,372800.0
2012-01-30 15:35:00,5.94,5.94,5.93,5.93,306800.0,3.9906,3.9906,3.9839,3.9839,306800.0
2012-01-30 15:40:00,5.93,5.94,5.93,5.93,523200.0,3.9839,3.9906,3.9839,3.9839,523200.0
2012-01-30 15:45:00,5.93,5.95,5.93,5.95,648400.0,3.9839,3.9973,3.9839,3.9973,648400.0
2012-01-30 15:50:00,5.95,5.95,5.94,5.94,825200.0,3.9973,3.9973,3.9906,3.9906,825200.0
2012-01-30 15:55:00,5.94,5.95,5.93,5.94,1646800.0,3.9906,3.9973,3.9839,3.9906,1646800.0
2012-01-31 09:30:00,5.95,5.96,5.87,5.93,328800.0,3.9973,4.0041,3.9436,3.9839,328800.0
2012-01-31 09:35:00,5.92,5.93,5.9,5.92,186400.0,3.9772,3.9839,3.9638,3.9772,186400.0
2012-01-31 09:40:00,5.92,5.92,5.86,5.88,347600.0,3.9772,3.9772,3.9369,3.9503,347600.0
2012-01-31 09:45:00,5.88,5.88,5.86,5.87,230400.0,3.9503,3.9503,3.9369,3.9436,230400.0
2012-01-31 09:50:00,5.87,5.87,5.85,5.85,330000.0,3.9436,3.9436,3.9302,3.9302,330000.0
2012-01-31 09:55:00,5.85,5.88,5.85,5.87,310400.0,3.9302,3.9503,3.9302,3.9436,310400.0
2012-01-31 10:00:00,5.87,5.87,5.84,5.84,317200.0,3.9436,3.9436,3.9234,3.9234,317200.0
2012-01-31 10:05:00,5.84,5.86,5.82,5.82,366800.0,3.9234,3.9369,3.91,3.91,366800.0
2012-01-31 10:10:00,5.82,5.85,5.82,5.85,290800.0,3.91,3.9302,3.91,3.9302,290800.0
2012-01-31 10:15:00,5.85,5.85,5.83,5.84,464400.0,3.9302,3.9302,3.9167,3.9234,464400.0
2012-01-31 10:20:00,5.84,5.86,5.82,5.85,266000.0,3.9234,3.9369,3.91,3.9302,266000.0
2012-01-31 10:25:00,5.85,5.86,5.84,5.85,108800.0,3.9302,3.9369,3.9234,3.9302,108800.0
2012-01-31 10:30:00,5.84,5.85,5.81,5.81,580000.0,3.9234,3.9302,3.9033,3.9033,580000.0
2012-01-31 10:35:00,5.81,5.83,5.81,5.82,221600.0,3.9033,3.9167,3.9033,3.91,221600.0
2012-01-31 10:40:00,5.82,5.85,5.82,5.85,664400.0,3.91,3.9302,3.91,3.9302,664400.0
2012-01-31 10:45:00,5.85,5.85,5.84,5.84,129200.0,3.9302,3.9302,3.9234,3.9234,129200.0
2012-01-31 10:50:00,5.84,5.84,5.83,5.84,72800.0,3.9234,3.9234,3.9167,3.9234,72800.0
2012-01-31 10:55:00,5.84,5.85,5.84,5.85,96800.0,3.9234,3.9302,3.9234,3.9302,96800.0
2012-01-31 11:00:00,5.85,5.86,5.85,5.86,216400.0,3.9302,3.9369,3.9302,3.9369,216400.0
2012-01-31 11:05:00,5.86,5.86,5.85,5.86,212800.0,3.9369,3.9369,3.9302,3.9369,212800.0
2012-01-31 11:10:00,5.86,5.86,5.85,5.85,141600.0,3.9369,3.9369,3.9302,3.9302,141600.0
2012-01-31 11:15:00,5.85,5.86,5.85,5.86,94000.0,3.9302,3.9369,3.9302,3.9369,94000.0
2012-01-31 11:20:00,5.86,5.86,5.85,5.86,212800.0,3.9369,3.9369,3.9302,3.9369,212800.0
2012-01-31 11:25:00,5.86,5.87,5.86,5.86,133200.0,3.9369,3.9436,3.9369,3.9369,133200.0
2012-01-31 11:30:00,5.86,5.86,5.85,5.85,208000.0,3.9369,3.9369,3.9302,3.9302,208000.0
2012-01-31 11:35:00,5.86,5.86,5.85,5.86,121200.0,3.9369,3.9369,3.9302,3.9369,121200.0
2012-01-31 11:40:00,5.86,5.87,5.86,5.86,224000.0,3.9369,3.9436,3.9369,3.9369,224000.0
2012-01-31 11:45:00,5.86,5.86,5.85,5.86,90400.0,3.9369,3.9369,3.9302,3.9369,90400.0
2012-01-31 11:50:00,5.86,5.87,5.86,5.86,127200.0,3.9369,3.9436,3.9369,3.9369,127200.0
2012-01-31 11:55:00,5.86,5.87,5.85,5.86,158000.0,3.9369,3.9436,3.9302,3.9369,158000.0
2012-01-31 12:00:00,5.87,5.87,5.85,5.86,144800.0,3.9436,3.9436,3.9302,3.9369,144800.0
2012-01-31 12:05:00,5.86,5.86,5.85,5.86,141200.0,3.9369,3.9369,3.9302,3.9369,141200.0
2012-01-31 12:10:00,5.86,5.86,5.86,5.86,162400.0,3.9369,3.9369,3.9369,3.9369,162400.0
2012-01-31 12:15:00,5.86,5.88,5.86,5.88,176800.0,3.9369,3.9503,3.9369,3.9503,176800.0
2012-01-31 12:20:00,5.88,5.88,5.87,5.88,74800.0,3.9503,3.9503,3.9436,3.9503,74800.0
2012-01-31 12:25:00,5.88,5.89,5.88,5.89,160000.0,3.9503,3.957,3.9503,3.957,160000.0
2012-01-31 12:30:00,5.88,5.89,5.88,5.88,15600.0,3.9503,3.957,3.9503,3.9503,15600.0
2012-01-31 12:35:00,5.89,5.89,5.88,5.88,56000.0,3.957,3.957,3.9503,3.9503,56000.0
2012-01-31 12:40:00,5.88,5.88,5.87,5.87,74800.0,3.9503,3.9503,3.9436,3.9436,74800.0
2012-01-31 12:45:00,5.87,5.87,5.86,5.87,68800.0,3.9436,3.9436,3.9369,3.9436,68800.0
2012-01-31 12:50:00,5.87,5.89,5.87,5.88,45200.0,3.9436,3.957,3.9436,3.9503,45200.0
2012-01-31 12:55:00,5.88,5.89,5.88,5.88,177200.0,3.9503,3.957,3.9503,3.9503,177200.0
2012-01-31 13:00:00,5.88,5.88,5.87,5.88,163600.0,3.9503,3.9503,3.9436,3.9503,163600.0
2012-01-31 13:05:00,5.88,5.88,5.87,5.87,72800.0,3.9503,3.9503,3.9436,3.9436,72800.0
2012-01-31 13:10:00,5.87,5.88,5.87,5.88,67200.0,3.9436,3.9503,3.9436,3.9503,67200.0
2012-01-31 13:15:00,5.88,5.88,5.87,5.88,70000.0,3.9503,3.9503,3.9436,3.9503,70000.0
2012-01-31 13:20:00,5.88,5.88,5.88,5.88,18800.0,3.9503,3.9503,3.9503,3.9503,18800.0
2012-01-31 13:25:00,5.88,5.88,5.88,5.88,18800.0,3.9503,3.9503,3.9503,3.9503,18800.0
2012-01-31 13:30:00,5.88,5.88,5.88,5.88,38400.0,3.9503,3.9503,3.9503,3.9503,38400.0
2012-01-31 13:35:00,5.88,5.88,5.87,5.87,56800.0,3.9503,3.9503,3.9436,3.9436,56800.0
2012-01-31 13:40:00,5.87,5.87,5.86,5.86,83200.0,3.9436,3.9436,3.9369,3.9369,83200.0
2012-01-31 13:45:00,5.86,5.87,5.85,5.85,127200.0,3.9369,3.9436,3.9302,3.9302,127200.0
2012-01-31 13:50:00,5.85,5.86,5.84,5.84,227600.0,3.9302,3.9369,3.9234,3.9234,227600.0
2012-01-31 13:55:00,5.84,5.85,5.84,5.84,62800.0,3.9234,3.9302,3.9234,3.9234,62800.0
2012-01-31 14:00:00,5.85,5.85,5.84,5.84,78800.0,3.9302,3.9302,3.9234,3.9234,78800.0
2012-01-31 14:05:00,5.84,5.84,5.84,5.84,59600.0,3.9234,3.9234,3.9234,3.9234,59600.0
2012-01-31 14:10:00,5.84,5.85,5.84,5.85,210800.0,3.9234,3.9302,3.9234,3.9302,210800.0
2012-01-31 14:15:00,5.85,5.85,5.84,5.84,263200.0,3.9302,3.9302,3.9234,3.9234,263200.0
2012-01-31 14:20:00,5.84,5.85,5.84,5.84,102000.0,3.9234,3.9302,3.9234,3.9234,102000.0
2012-01-31 14:25:00,5.84,5.85,5.84,5.85,112400.0,3.9234,3.9302,3.9234,3.9302,112400.0
2012-01-31 14:30:00,5.85,5.86,5.84,5.85,151600.0,3.9302,3.9369,3.9234,3.9302,151600.0
2012-01-31 14:35:00,5.85,5.85,5.85,5.85,56400.0,3.9302,3.9302,3.9302,3.9302,56400.0
2012-01-31 14:40:00,5.85,5.85,5.84,5.84,58400.0,3.9302,3.9302,3.9234,3.9234,58400.0
2012-01-31 14:45:00,5.84,5.85,5.84,5.85,95600.0,3.9234,3.9302,3.9234,3.9302,95600.0
2012-01-31 14:50:00,5.85,5.85,5.84,5.84,90000.0,3.9302,3.9302,3.9234,3.9234,90000.0
2012-01-31 14:55:00,5.84,5.84,5.83,5.84,174800.0,3.9234,3.9234,3.9167,3.9234,174800.0
2012-01-31 15:00:00,5.84,5.84,5.83,5.83,79600.0,3.9234,3.9234,3.9167,3.9167,79600.0
2012-01-31 15:05:00,5.83,5.84,5.82,5.84,223600.0,3.9167,3.9234,3.91,3.9234,223600.0
2012-01-31 15:10:00,5.84,5.84,5.83,5.84,194000.0,3.9234,3.9234,3.9167,3.9234,194000.0
2012-01-31 15:15:00,5.84,5.85,5.84,5.85,134400.0,3.9234,3.9302,3.9234,3.9302,134400.0
2012-01-31 15:20:00,5.85,5.86,5.84,5.85,309200.0,3.9302,3.9369,3.9234,3.9302,309200.0
2012-01-31 15:25:00,5.85,5.86,5.85,5.85,326800.0,3.9302,3.9369,3.9302,3.9302,326800.0
2012-01-31 15:30:00,5.85,5.86,5.85,5.85,185200.0,3.9302,3.9369,3.9302,3.9302,185200.0
2012-01-31 15:35:00,5.85,5.85,5.84,5.85,298000.0,3.9302,3.9302,3.9234,3.9302,298000.0
2012-01-31 15:40:00,5.85,5.85,5.84,5.85,221200.0,3.9302,3.9302,3.9234,3.9302,221200.0
2012-01-31 15:45:00,5.85,5.85,5.84,5.84,503600.0,3.9302,3.9302,3.9234,3.9234,503600.0
2012-01-31 15:50:00,5.84,5.85,5.83,5.83,656000.0,3.9234,3.9302,3.9167,3.9167,656000.0
2012-01-31 15:55:00,5.83,5.85,5.83,5.84,882400.0,3.9167,3.9302,3.9167,3.9234,882400.0
2012-02-01 09:30:00,5.86,5.87,5.79,5.85,384800.0,3.9369,3.9436,3.8899,3.9302,384800.0
2012-02-01 09:35:00,5.85,5.89,5.85,5.88,215200.0,3.9302,3.957,3.9302,3.9503,215200.0
2012-02-01 09:40:00,5.88,5.89,5.87,5.88,126800.0,3.9503,3.957,3.9436,3.9503,126800.0
2012-02-01 09:45:00,5.88,5.89,5.87,5.88,163200.0,3.9503,3.957,3.9436,3.9503,163200.0
2012-02-01 09:50:00,5.88,5.89,5.87,5.87,113200.0,3.9503,3.957,3.9436,3.9436,113200.0
2012-02-01 09:55:00,5.87,5.88,5.86,5.88,82800.0,3.9436,3.9503,3.9369,3.9503,82800.0
2012-02-01 10:00:00,5.88,5.89,5.87,5.89,267600.0,3.9503,3.957,3.9436,3.957,267600.0
2012-02-01 10:05:00,5.9,5.93,5.9,5.92,313200.0,3.9638,3.9839,3.9638,3.9772,313200.0
2012-02-01 10:10:00,5.92,5.93,5.91,5.92,172800.0,3.9772,3.9839,3.9705,3.9772,172800.0
2012-02-01 10:15:00,5.92,5.92,5.91,5.92,140800.0,3.9772,3.9772,3.9705,3.9772,140800.0
2012-02-01 10:20:00,5.92,5.92,5.92,5.92,42000.0,3.9772,3.9772,3.9772,3.9772,42000.0
2012-02-01 10:25:00,5.92,5.92,5.9,5.9,138400.0,3.9772,3.9772,3.9638,3.9638,138400.0
2012-02-01 10:30:00,5.9,5.9,5.88,5.89,289200.0,3.9638,3.9638,3.9503,3.957,289200.0
2012-02-01 10:35:00,5.89,5.9,5.88,5.89,147600.0,3.957,3.9638,3.9503,3.957,147600.0
2012-02-01 10:40:00,5.89,5.9,5.88,5.89,182800.0,3.957,3.9638,3.9503,3.957,182800.0
2012-02-01 10:45:00,5.89,5.89,5.88,5.88,140800.0,3.957,3.957,3.9503,3.9503,140800.0
2012-02-01 10:50:00,5.89,5.89,5.87,5.87,131600.0,3.957,3.957,3.9436,3.9436,131600.0
2012-02-01 10:55:00,5.87,5.89,5.87,5.89,155600.0,3.9436,3.957,3.9436,3.957,155600.0
2012-02-01 11:00:00,5.89,5.89,5.88,5.88,105200.0,3.957,3.957,3.9503,3.9503,105200.0
2012-02-01 11:05:00,5.88,5.89,5.87,5.88,146000.0,3.9503,3.957,3.9436,3.9503,146000.0
2012-02-01 11:10:00,5.88,5.9,5.87,5.87,432800.0,3.9503,3.9638,3.9436,3.9436,432800.0
2012-02-01 11:15:00,5.87,5.87,5.83,5.84,215200.0,3.9436,3.9436,3.9167,3.9234,215200.0
2012-02-01 11:20:00,5.84,5.85,5.81,5.84,475600.0,3.9234,3.9302,3.9033,3.9234,475600.0
2012-02-01 11:25:00,5.84,5.87,5.84,5.87,356000.0,3.9234,3.9436,3.9234,3.9436,356000.0
2012-02-01 11:30:00,5.87,5.87,5.85,5.86,160000.0,3.9436,3.9436,3.9302,3.9369,160000.0
2012-02-01 11:35:00,5.86,5.87,5.85,5.86,94000.0,3.9369,3.9436,3.9302,3.9369,94000.0
2012-02-01 11:40:00,5.86,5.86,5.84,5.85,75200.0,3.9369,3.9369,3.9234,3.9302,75200.0
2012-02-01 11:45:00,5.85,5.85,5.84,5.84,155600.0,3.9302,3.9302,3.9234,3.9234,155600.0
2012-02-01 11:50:00,5.84,5.84,5.83,5.84,125600.0,3.9234,3.9234,3.9167,3.9234,125600.0
2012-02-01 11:55:00,5.84,5.84,5.83,5.83,72800.0,3.9234,3.9234,3.9167,3.9167,72800.0
2012-02-01 12:00:00,5.83,5.84,5.83,5.84,80000.0,3.9167,3.9234,3.9167,3.9234,80000.0
2012-02-01 12:05:00,5.84,5.84,5.84,5.84,122800.0,3.9234,3.9234,3.9234,3.9234,122800.0
2012-02-01 12:10:00,5.84,5.84,5.83,5.83,92000.0,3.9234,3.9234,3.9167,3.9167,92000.0
2012-02-01 12:15:00,5.83,5.85,5.83,5.85,390000.0,3.9167,3.9302,3.9167,3.9302,390000.0
2012-02-01 12:20:00,5.85,5.86,5.84,5.85,505600.0,3.9302,3.9369,3.9234,3.9302,505600.0
2012-02-01 12:25:00,5.85,5.85,5.84,5.85,93200.0,3.9302,3.9302,3.9234,3.9302,93200.0
2012-02-01 12:30:00,5.84,5.85,5.84,5.85,102000.0,3.9234,3.9302,3.9234,3.9302,102000.0
2012-02-01 12:35:00,5.85,5.85,5.84,5.84,91200.0,3.9302,3.9302,3.9234,3.9234,91200.0
2012-02-01 12:40:00,5.84,5.84,5.83,5.84,106000.0,3.9234,3.9234,3.9167,3.9234,106000.0
2012-02-01 12:45:00,5.84,5.84,5.84,5.84,27200.0,3.9234,3.9234,3.9234,3.9234,27200.0
2012-02-01 12:50:00,5.84,5.85,5.84,5.85,54400.0,3.9234,3.9302,3.9234,3.9302,54400.0
2012-02-01 12:55:00,5.85,5.85,5.84,5.84,43200.0,3.9302,3.9302,3.9234,3.9234,43200.0
2012-02-01 13:00:00,5.85,5.85,5.84,5.85,95600.0,3.9302,3.9302,3.9234,3.9302,95600.0
2012-02-01 13:05:00,5.85,5.85,5.85,5.85,62000.0,3.9302,3.9302,3.9302,3.9302,62000.0
2012-02-01 13:10:00,5.85,5.86,5.85,5.86,116400.0,3.9302,3.9369,3.9302,3.9369,116400.0
2012-02-01 13:15:00,5.85,5.86,5.85,5.86,76800.0,3.9302,3.9369,3.9302,3.9369,76800.0
2012-02-01 13:20:00,5.86,5.87,5.85,5.86,105200.0,3.9369,3.9436,3.9302,3.9369,105200.0
2012-02-01 13:25:00,5.86,5.86,5.84,5.84,116400.0,3.9369,3.9369,3.9234,3.9234,116400.0
2012-02-01 13:30:00,5.84,5.85,5.84,5.84,110800.0,3.9234,3.9302,3.9234,3.9234,110800.0
2012-02-01 13:35:00,5.84,5.84,5.83,5.84,175200.0,3.9234,3.9234,3.9167,3.9234,175200.0
2012-02-01 13:40:00,5.84,5.84,5.82,5.82,86400.0,3.9234,3.9234,3.91,3.91,86400.0
2012-02-01 13:45:00,5.82,5.83,5.82,5.82,114800.0,3.91,3.9167,3.91,3.91,114800.0
2012-02-01 13:50:00,5.82,5.82,5.81,5.82,86400.0,3.91,3.91,3.9033,3.91,86400.0
2012-02-01 13:55:00,5.81,5.82,5.81,5.82,61600.0,3.9033,3.91,3.9033,3.91,61600.0
2012-02-01 14:00:00,5.82,5.83,5.82,5.82,114800.0,3.91,3.9167,3.91,3.91,114800.0
2012-02-01 14:05:00,5.82,5.84,5.82,5.83,101600.0,3.91,3.9234,3.91,3.9167,101600.0
2012-02-01 14:10:00,5.83,5.84,5.83,5.84,48800.0,3.9167,3.9234,3.9167,3.9234,48800.0
2012-02-01 14:15:00,5.84,5.85,5.84,5.85,102400.0,3.9234,3.9302,3.9234,3.9302,102400.0
2012-02-01 14:20:00,5.85,5.86,5.85,5.85,163600.0,3.9302,3.9369,3.9302,3.9302,163600.0
2012-02-01 14:25:00,5.85,5.85,5.83,5.84,194000.0,3.9302,3.9302,3.9167,3.9234,194000.0
2012-02-01 14:30:00,5.84,5.84,5.83,5.83,107600.0,3.9234,3.9234,3.9167,3.9167,107600.0
2012-02-01 14:35:00,5.83,5.84,5.83,5.83,120000.0,3.9167,3.9234,3.9167,3.9167,120000.0
2012-02-01 14:40:00,5.83,5.84,5.83,5.84,88000.0,3.9167,3.9234,3.9167,3.9234,88000.0
2012-02-01 14:45:00,5.83,5.84,5.83,5.83,59600.0,3.9167,3.9234,3.9167,3.9167,59600.0
2012-02-01 14:50:00,5.83,5.84,5.83,5.84,117200.0,3.9167,3.9234,3.9167,3.9234,117200.0
2012-02-01 14:55:00,5.84,5.84,5.84,5.84,40000.0,3.9234,3.9234,3.9234,3.9234,40000.0
2012-02-01 15:00:00,5.84,5.85,5.84,5.85,162800.0,3.9234,3.9302,3.9234,3.9302,162800.0
2012-02-01 15:05:00,5.85,5.85,5.85,5.85,153600.0,3.9302,3.9302,3.9302,3.9302,153600.0
2012-02-01 15:10:00,5.85,5.85,5.84,5.84,215600.0,3.9302,3.9302,3.9234,3.9234,215600.0
2012-02-01 15:15:00,5.84,5.84,5.84,5.84,98400.0,3.9234,3.9234,3.9234,3.9234,98400.0
2012-02-01 15:20:00,5.84,5.84,5.83,5.84,150400.0,3.9234,3.9234,3.9167,3.9234,150400.0
2012-02-01 15:25:00,5.84,5.85,5.84,5.84,241200.0,3.9234,3.9302,3.9234,3.9234,241200.0
2012-02-01 15:30:00,5.84,5.84,5.83,5.83,206400.0,3.9234,3.9234,3.9167,3.9167,206400.0
2012-02-01 15:35:00,5.83,5.83,5.83,5.83,141600.0,3.9167,3.9167,3.9167,3.9167,141600.0
2012-02-01 15:40:00,5.83,5.83,5.82,5.83,415200.0,3.9167,3.9167,3.91,3.9167,415200.0
2012-02-01 15:45:00,5.83,5.84,5.83,5.84,237600.0,3.9167,3.9234,3.9167,3.9234,237600.0
2012-02-01 15:50:00,5.83,5.84,5.82,5.82,560800.0,3.9167,3.9234,3.91,3.91,560800.0
2012-02-01 15:55:00,5.82,5.83,5.82,5.82,748000.0,3.91,3.9167,3.91,3.91,748000.0
2012-02-02 09:30:00,5.86,5.87,5.83,5.85,220400.0,3.9369,3.9436,3.9167,3.9302,220400.0
2012-02-02 09:35:00,5.85,5.85,5.83,5.84,127200.0,3.9302,3.9302,3.9167,3.9234,127200.0
2012-02-02 09:40:00,5.84,5.85,5.83,5.84,146400.0,3.9234,3.9302,3.9167,3.9234,146400.0
2012-02-02 09:45:00,5.85,5.85,5.83,5.84,226400.0,3.9302,3.9302,3.9167,3.9234,226400.0
2012-02-02 09:50:00,5.84,5.84,5.83,5.84,53200.0,3.9234,3.9234,3.9167,3.9234,53200.0
2012-02-02 09:55:00,5.84,5.85,5.84,5.85,81600.0,3.9234,3.9302,3.9234,3.9302,81600.0
2012-02-02 10:00:00,5.85,5.86,5.84,5.85,312800.0,3.9302,3.9369,3.9234,3.9302,312800.0
2012-02-02 10:05:00,5.85,5.87,5.84,5.86,434800.0,3.9302,3.9436,3.9234,3.9369,434800.0
2012-02-02 10:10:00,5.86,5.86,5.84,5.86,245200.0,3.9369,3.9369,3.9234,3.9369,245200.0
2012-02-02 10:15:00,5.86,5.87,5.86,5.86,107600.0,3.9369,3.9436,3.9369,3.9369,107600.0
2012-02-02 10:20:00,5.86,5.88,5.86,5.88,132800.0,3.9369,3.9503,3.9369,3.9503,132800.0
2012-02-02 10:25:00,5.88,5.88,5.87,5.88,178800.0,3.9503,3.9503,3.9436,3.9503,178800.0
2012-02-02 10:30:00,5.88,5.88,5.87,5.87,335600.0,3.9503,3.9503,3.9436,3.9436,335600.0
2012-02-02 10:35:00,5.87,5.88,5.87,5.87,134400.0,3.9436,3.9503,3.9436,3.9436,134400.0
2012-02-02 10:40:00,5.87,5.88,5.86,5.86,135600.0,3.9436,3.9503,3.9369,3.9369,135600.0
2012-02-02 10:45:00,5.86,5.87,5.86,5.87,118800.0,3.9369,3.9436,3.9369,3.9436,118800.0
2012-02-02 10:50:00,5.87,5.88,5.86,5.86,104800.0,3.9436,3.9503,3.9369,3.9369,104800.0
2012-02-02 10:55:00,5.86,5.87,5.86,5.86,80000.0,3.9369,3.9436,3.9369,3.9369,80000.0
2012-02-02 11:00:00,5.86,5.87,5.85,5.85,459600.0,3.9369,3.9436,3.9302,3.9302,459600.0
2012-02-02 11:05:00,5.86,5.87,5.85,5.86,311600.0,3.9369,3.9436,3.9302,3.9369,311600.0
2012-02-02 11:10:00,5.86,5.86,5.85,5.86,122800.0,3.9369,3.9369,3.9302,3.9369,122800.0
2012-02-02 11:15:00,5.86,5.87,5.85,5.86,123200.0,3.9369,3.9436,3.9302,3.9369,123200.0
2012-02-02 11:20:00,5.87,5.87,5.86,5.86,60000.0,3.9436,3.9436,3.9369,3.9369,60000.0
2012-02-02 11:25:00,5.86,5.87,5.86,5.86,156400.0,3.9369,3.9436,3.9369,3.9369,156400.0
2012-02-02 11:30:00,5.86,5.86,5.85,5.85,193600.0,3.9369,3.9369,3.9302,3.9302,193600.0
2012-02-02 11:35:00,5.85,5.86,5.84,5.84,490400.0,3.9302,3.9369,3.9234,3.9234,490400.0
2012-02-02 11:40:00,5.84,5.85,5.84,5.84,94800.0,3.9234,3.9302,3.9234,3.9234,94800.0
2012-02-02 11:45:00,5.84,5.85,5.84,5.85,72800.0,3.9234,3.9302,3.9234,3.9302,72800.0
2012-02-02 11:50:00,5.85,5.87,5.85,5.85,180800.0,3.9302,3.9436,3.9302,3.9302,180800.0
2012-02-02 11:55:00,5.85,5.86,5.85,5.85,66000.0,3.9302,3.9369,3.9302,3.9302,66000.0
2012-02-02 12:00:00,5.85,5.86,5.85,5.85,40400.0,3.9302,3.9369,3.9302,3.9302,40400.0
2012-02-02 12:05:00,5.85,5.86,5.85,5.85,34400.0,3.9302,3.9369,3.9302,3.9302,34400.0
2012-02-02 12:10:00,5.85,5.85,5.85,5.85,67200.0,3.9302,3.9302,3.9302,3.9302,67200.0
2012-02-02 12:15:00,5.85,5.86,5.85,5.85,158000.0,3.9302,3.9369,3.9302,3.9302,158000.0
2012-02-02 12:20:00,5.85,5.86,5.85,5.85,50400.0,3.9302,3.9369,3.9302,3.9302,50400.0
2012-02-02 12:25:00,5.85,5.86,5.85,5.86,126000.0,3.9302,3.9369,3.9302,3.9369,126000.0
2012-02-02 12:30:00,5.86,5.86,5.85,5.86,86800.0,3.9369,3.9369,3.9302,3.9369,86800.0
2012-02-02 12:35:00,5.86,5.86,5.85,5.85,27200.0,3.9369,3.9369,3.9302,3.9302,27200.0
2012-02-02 12:40:00,5.86,5.86,5.85,5.85,78400.0,3.9369,3.9369,3.9302,3.9302,78400.0
2012-02-02 12:45:00,5.85,5.86,5.85,5.86,42000.0,3.9302,3.9369,3.9302,3.9369,42000.0
2012-02-02 12:50:00,5.86,5.87,5.86,5.86,154000.0,3.9369,3.9436,3.9369,3.9369,154000.0
2012-02-02 12:55:00,5.86,5.87,5.86,5.87,70400.0,3.9369,3.9436,3.9369,3.9436,70400.0
2012-02-02 13:00:00,5.86,5.86,5.86,5.86,53200.0,3.9369,3.9369,3.9369,3.9369,53200.0
2012-02-02 13:05:00,5.86,5.86,5.85,5.85,58000.0,3.9369,3.9369,3.9302,3.9302,58000.0
2012-02-02 13:10:00,5.85,5.86,5.85,5.85,192800.0,3.9302,3.9369,3.9302,3.9302,192800.0
2012-02-02 13:15:00,5.85,5.86,5.84,5.84,215600.0,3.9302,3.9369,3.9234,3.9234,215600.0
2012-02-02 13:20:00,5.85,5.85,5.84,5.85,69200.0,3.9302,3.9302,3.9234,3.9302,69200.0
2012-02-02 13:25:00,5.85,5.85,5.85,5.85,86800.0,3.9302,3.9302,3.9302,3.9302,86800.0
2012-02-02 13:30:00,5.85,5.85,5.85,5.85,9200.0,3.9302,3.9302,3.9302,3.9302,9200.0
2012-02-02 13:35:00,5.85,5.85,5.85,5.85,22800.0,3.9302,3.9302,3.9302,3.9302,22800.0
2012-02-02 13:40:00,5.85,5.86,5.85,5.85,79200.0,3.9302,3.9369,3.9302,3.9302,79200.0
2012-02-02 13:45:00,5.85,5.86,5.85,5.85,108800.0,3.9302,3.9369,3.9302,3.9302,108800.0
2012-02-02 13:50:00,5.85,5.85,5.84,5.84,365200.0,3.9302,3.9302,3.9234,3.9234,365200.0
2012-02-02 13:55:00,5.84,5.84,5.83,5.84,157200.0,3.9234,3.9234,3.9167,3.9234,157200.0
2012-02-02 14:00:00,5.84,5.84,5.84,5.84,51200.0,3.9234,3.9234,3.9234,3.9234,51200.0
2012-02-02 14:05:00,5.84,5.85,5.84,5.85,58000.0,3.9234,3.9302,3.9234,3.9302,58000.0
2012-02-02 14:10:00,5.84,5.85,5.84,5.84,140000.0,3.9234,3.9302,3.9234,3.9234,140000.0
2012-02-02 14:15:00,5.84,5.84,5.83,5.84,99600.0,3.9234,3.9234,3.9167,3.9234,99600.0
2012-02-02 14:20:00,5.84,5.84,5.84,5.84,83200.0,3.9234,3.9234,3.9234,3.9234,83200.0
2012-02-02 14:25:00,5.84,5.84,5.84,5.84,22400.0,3.9234,3.9234,3.9234,3.9234,22400.0
2012-02-02 14:30:00,5.84,5.84,5.84,5.84,133600.0,3.9234,3.9234,3.9234,3.9234,133600.0
2012-02-02 14:35:00,5.84,5.85,5.84,5.85,58400.0,3.9234,3.9302,3.9234,3.9302,58400.0
2012-02-02 14:40:00,5.84,5.85,5.84,5.84,68000.0,3.9234,3.9302,3.9234,3.9234,68000.0
2012-02-02 14:45:00,5.84,5.84,5.83,5.84,96800.0,3.9234,3.9234,3.9167,3.9234,96800.0
2012-02-02 14:50:00,5.84,5.84,5.82,5.83,421600.0,3.9234,3.9234,3.91,3.9167,421600.0
2012-02-02 14:55:00,5.83,5.83,5.81,5.82,250000.0,3.9167,3.9167,3.9033,3.91,250000.0
2012-02-02 15:00:00,5.82,5.83,5.82,5.83,112400.0,3.91,3.9167,3.91,3.9167,112400.0
2012-02-02 15:05:00,5.83,5.83,5.82,5.83,242000.0,3.9167,3.9167,3.91,3.9167,242000.0
2012-02-02 15:10:00,5.83,5.83,5.82,5.82,152400.0,3.9167,3.9167,3.91,3.91,152400.0
2012-02-02 15:15:00,5.82,5.82,5.81,5.82,140000.0,3.91,3.91,3.9033,3.91,140000.0
2012-02-02 15:20:00,5.82,5.82,5.81,5.81,201600.0,3.91,3.91,3.9033,3.9033,201600.0
2012-02-02 15:25:00,5.81,5.82,5.81,5.81,259600.0,3.9033,3.91,3.9033,3.9033,259600.0
2012-02-02 15:30:00,5.82,5.83,5.81,5.82,197200.0,3.91,3.9167,3.9033,3.91,197200.0
2012-02-02 15:35:00,5.81,5.83,5.81,5.83,263600.0,3.9033,3.9167,3.9033,3.9167,263600.0
2012-02-02 15:40:00,5.83,5.83,5.81,5.82,349600.0,3.9167,3.9167,3.9033,3.91,349600.0
2012-02-02 15:45:00,5.82,5.82,5.82,5.82,349200.0,3.91,3.91,3.91,3.91,349200.0
2012-02-02 15:50:00,5.82,5.82,5.81,5.82,501200.0,3.91,3.91,3.9033,3.91,501200.0
2012-02-02 15:55:00,5.81,5.82,5.81,5.82,616400.0,3.9033,3.91,3.9033,3.91,616400.0
2012-02-03 09:30:00,5.88,5.92,5.88,5.9,200000.0,3.9503,3.9772,3.9503,3.9638,200000.0
2012-02-03 09:35:00,5.9,5.92,5.88,5.89,163200.0,3.9638,3.9772,3.9503,3.957,163200.0
2012-02-03 09:40:00,5.89,5.9,5.87,5.87,220000.0,3.957,3.9638,3.9436,3.9436,220000.0
2012-02-03 09:45:00,5.87,5.9,5.87,5.9,153600.0,3.9436,3.9638,3.9436,3.9638,153600.0
2012-02-03 09:50:00,5.9,5.9,5.88,5.89,156000.0,3.9638,3.9638,3.9503,3.957,156000.0
2012-02-03 09:55:00,5.89,5.89,5.88,5.88,217600.0,3.957,3.957,3.9503,3.9503,217600.0
2012-02-03 10:00:00,5.88,5.9,5.88,5.9,158800.0,3.9503,3.9638,3.9503,3.9638,158800.0
2012-02-03 10:05:00,5.9,5.91,5.9,5.91,75600.0,3.9638,3.9705,3.9638,3.9705,75600.0
2012-02-03 10:10:00,5.91,5.92,5.9,5.91,330400.0,3.9705,3.9772,3.9638,3.9705,330400.0
2012-02-03 10:15:00,5.91,5.92,5.91,5.91,120400.0,3.9705,3.9772,3.9705,3.9705,120400.0
2012-02-03 10:20:00,5.9,5.92,5.9,5.91,134400.0,3.9638,3.9772,3.9638,3.9705,134400.0
2012-02-03 10:25:00,5.9,5.91,5.9,5.91,156400.0,3.9638,3.9705,3.9638,3.9705,156400.0
2012-02-03 10:30:00,5.91,5.92,5.9,5.91,318000.0,3.9705,3.9772,3.9638,3.9705,318000.0
2012-02-03 10:35:00,5.91,5.92,5.9,5.92,88000.0,3.9705,3.9772,3.9638,3.9772,88000.0
2012-02-03 10:40:00,5.92,5.92,5.9,5.9,80000.0,3.9772,3.9772,3.9638,3.9638,80000.0
2012-02-03 10:45:00,5.9,5.91,5.9,5.91,152000.0,3.9638,3.9705,3.9638,3.9705,152000.0
2012-02-03 10:50:00,5.91,5.92,5.89,5.89,205200.0,3.9705,3.9772,3.957,3.957,205200.0
2012-02-03 10:55:00,5.89,5.9,5.89,5.9,232800.0,3.957,3.9638,3.957,3.9638,232800.0
2012-02-03 11:00:00,5.9,5.91,5.9,5.9,76000.0,3.9638,3.9705,3.9638,3.9638,76000.0
2012-02-03 11:05:00,5.9,5.91,5.9,5.91,56400.0,3.9638,3.9705,3.9638,3.9705,56400.0
2012-02-03 11:10:00,5.9,5.92,5.9,5.91,55600.0,3.9638,3.9772,3.9638,3.9705,55600.0
2012-02-03 11:15:00,5.91,5.92,5.91,5.91,56800.0,3.9705,3.9772,3.9705,3.9705,56800.0
2012-02-03 11:20:00,5.91,5.93,5.91,5.93,66800.0,3.9705,3.9839,3.9705,3.9839,66800.0
2012-02-03 11:25:00,5.92,5.93,5.92,5.92,69600.0,3.9772,3.9839,3.9772,3.9772,69600.0
2012-02-03 11:30:00,5.92,5.92,5.92,5.92,45600.0,3.9772,3.9772,3.9772,3.9772,45600.0
2012-02-03 11:35:00,5.92,5.92,5.91,5.92,104800.0,3.9772,3.9772,3.9705,3.9772,104800.0
2012-02-03 11:40:00,5.92,5.92,5.92,5.92,43200.0,3.9772,3.9772,3.9772,3.9772,43200.0
2012-02-03 11:45:00,5.92,5.93,5.92,5.93,42400.0,3.9772,3.9839,3.9772,3.9839,42400.0
2012-02-03 11:50:00,5.93,5.93,5.93,5.93,47600.0,3.9839,3.9839,3.9839,3.9839,47600.0
2012-02-03 11:55:00,5.93,5.93,5.92,5.92,60000.0,3.9839,3.9839,3.9772,3.9772,60000.0
2012-02-03 12:00:00,5.92,5.92,5.92,5.92,77200.0,3.9772,3.9772,3.9772,3.9772,77200.0
2012-02-03 12:05:00,5.92,5.92,5.92,5.92,105600.0,3.9772,3.9772,3.9772,3.9772,105600.0
2012-02-03 12:10:00,5.92,5.92,5.92,5.92,48000.0,3.9772,3.9772,3.9772,3.9772,48000.0
2012-02-03 12:15:00,5.92,5.92,5.92,5.92,44800.0,3.9772,3.9772,3.9772,3.9772,44800.0
2012-02-03 12:20:00,5.92,5.92,5.92,5.92,107200.0,3.9772,3.9772,3.9772,3.9772,107200.0
2012-02-03 12:25:00,5.92,5.92,5.92,5.92,56800.0,3.9772,3.9772,3.9772,3.9772,56800.0
2012-02-03 12:30:00,5.92,5.92,5.92,5.92,15200.0,3.9772,3.9772,3.9772,3.9772,15200.0
2012-02-03 12:35:00,5.92,5.92,5.91,5.91,147600.0,3.9772,3.9772,3.9705,3.9705,147600.0
2012-02-03 12:40:00,5.91,5.92,5.91,5.91,65600.0,3.9705,3.9772,3.9705,3.9705,65600.0
2012-02-03 12:45:00,5.91,5.91,5.91,5.91,55600.0,3.9705,3.9705,3.9705,3.9705,55600.0
2012-02-03 12:50:00,5.91,5.92,5.91,5.92,77200.0,3.9705,3.9772,3.9705,3.9772,77200.0
2012-02-03 12:55:00,5.92,5.92,5.92,5.92,116000.0,3.9772,3.9772,3.9772,3.9772,116000.0
2012-02-03 13:00:00,5.92,5.93,5.92,5.93,53600.0,3.9772,3.9839,3.9772,3.9839,53600.0
2012-02-03 13:05:00,5.93,5.93,5.93,5.93,41600.0,3.9839,3.9839,3.9839,3.9839,41600.0
2012-02-03 13:10:00,5.93,5.95,5.92,5.92,449600.0,3.9839,3.9973,3.9772,3.9772,449600.0
2012-02-03 13:15:00,5.92,5.93,5.92,5.92,20000.0,3.9772,3.9839,3.9772,3.9772,20000.0
2012-02-03 13:20:00,5.92,5.93,5.92,5.93,50400.0,3.9772,3.9839,3.9772,3.9839,50400.0
2012-02-03 13:25:00,5.93,5.93,5.92,5.93,72800.0,3.9839,3.9839,3.9772,3.9839,72800.0
2012-02-03 13:30:00,5.92,5.93,5.92,5.93,44000.0,3.9772,3.9839,3.9772,3.9839,44000.0
2012-02-03 13:35:00,5.93,5.93,5.92,5.93,39600.0,3.9839,3.9839,3.9772,3.9839,39600.0
2012-02-03 13:40:00,5.93,5.93,5.92,5.93,24400.0,3.9839,3.9839,3.9772,3.9839,24400.0
2012-02-03 13:45:00,5.93,5.93,5.92,5.93,56800.0,3.9839,3.9839,3.9772,3.9839,56800.0
2012-02-03 13:50:00,5.93,5.93,5.91,5.91,109200.0,3.9839,3.9839,3.9705,3.9705,109200.0
2012-02-03 13:55:00,5.91,5.92,5.91,5.92,49200.0,3.9705,3.9772,3.9705,3.9772,49200.0
2012-02-03 14:00:00,5.92,5.92,5.92,5.92,63200.0,3.9772,3.9772,3.9772,3.9772,63200.0
2012-02-03 14:05:00,5.92,5.92,5.91,5.92,72000.0,3.9772,3.9772,3.9705,3.9772,72000.0
2012-02-03 14:10:00,5.92,5.92,5.91,5.91,114000.0,3.9772,3.9772,3.9705,3.9705,114000.0
2012-02-03 14:15:00,5.91,5.92,5.91,5.92,193200.0,3.9705,3.9772,3.9705,3.9772,193200.0
2012-02-03 14:20:00,5.92,5.92,5.91,5.92,168000.0,3.9772,3.9772,3.9705,3.9772,168000.0
2012-02-03 14:25:00,5.92,5.92,5.91,5.92,104800.0,3.9772,3.9772,3.9705,3.9772,104800.0
2012-02-03 14:30:00,5.92,5.92,5.91,5.91,284400.0,3.9772,3.9772,3.9705,3.9705,284400.0
2012-02-03 14:35:00,5.91,5.92,5.91,5.92,81600.0,3.9705,3.9772,3.9705,3.9772,81600.0
2012-02-03 14:40:00,5.92,5.93,5.92,5.93,80000.0,3.9772,3.9839,3.9772,3.9839,80000.0
2012-02-03 14:45:00,5.92,5.93,5.92,5.93,55600.0,3.9772,3.9839,3.9772,3.9839,55600.0
2012-02-03 14:50:00,5.93,5.94,5.93,5.94,87200.0,3.9839,3.9906,3.9839,3.9906,87200.0
2012-02-03 14:55:00,5.93,5.93,5.93,5.93,71600.0,3.9839,3.9839,3.9839,3.9839,71600.0
2012-02-03 15:00:00,5.93,5.93,5.93,5.93,107200.0,3.9839,3.9839,3.9839,3.9839,107200.0
2012-02-03 15:05:00,5.93,5.93,5.93,5.93,147200.0,3.9839,3.9839,3.9839,3.9839,147200.0
2012-02-03 15:10:00,5.93,5.94,5.93,5.94,90800.0,3.9839,3.9906,3.9839,3.9906,90800.0
2012-02-03 15:15:00,5.94,5.94,5.93,5.94,77200.0,3.9906,3.9906,3.9839,3.9906,77200.0
2012-02-03 15:20:00,5.94,5.94,5.94,5.94,64400.0,3.9906,3.9906,3.9906,3.9906,64400.0
2012-02-03 15:25:00,5.94,5.95,5.94,5.94,89600.0,3.9906,3.9973,3.9906,3.9906,89600.0
2012-02-03 15:30:00,5.94,5.95,5.93,5.93,213200.0,3.9906,3.9973,3.9839,3.9839,213200.0
2012-02-03 15:35:00,5.93,5.93,5.92,5.93,230000.0,3.9839,3.9839,3.9772,3.9839,230000.0
2012-02-03 15:40:00,5.93,5.93,5.91,5.92,278000.0,3.9839,3.9839,3.9705,3.9772,278000.0
2012-02-03 15:45:00,5.92,5.92,5.91,5.91,146400.0,3.9772,3.9772,3.9705,3.9705,146400.0
2012-02-03 15:50:00,5.92,5.93,5.91,5.92,335600.0,3.9772,3.9839,3.9705,3.9772,335600.0
2012-02-03 15:55:00,5.92,5.93,5.91,5.91,745600.0,3.9772,3.9839,3.9705,3.9705,745600.0
2012-02-06 09:30:00,5.9,5.92,5.86,5.87,166400.0,3.9638,3.9772,3.9369,3.9436,166400.0
2012-02-06 09:35:00,5.87,5.87,5.83,5.84,155600.0,3.9436,3.9436,3.9167,3.9234,155600.0
2012-02-06 09:40:00,5.84,5.85,5.84,5.84,69200.0,3.9234,3.9302,3.9234,3.9234,69200.0
2012-02-06 09:45:00,5.84,5.85,5.84,5.85,136000.0,3.9234,3.9302,3.9234,3.9302,136000.0
2012-02-06 09:50:00,5.85,5.86,5.84,5.84,180400.0,3.9302,3.9369,3.9234,3.9234,180400.0
2012-02-06 09:55:00,5.84,5.85,5.84,5.84,103200.0,3.9234,3.9302,3.9234,3.9234,103200.0
2012-02-06 10:00:00,5.84,5.85,5.83,5.85,206400.0,3.9234,3.9302,3.9167,3.9302,206400.0
2012-02-06 10:05:00,5.85,5.85,5.83,5.83,262000.0,3.9302,3.9302,3.9167,3.9167,262000.0
2012-02-06 10:10:00,5.83,5.83,5.81,5.81,328800.0,3.9167,3.9167,3.9033,3.9033,328800.0
2012-02-06 10:15:00,5.81,5.82,5.81,5.81,135600.0,3.9033,3.91,3.9033,3.9033,135600.0
2012-02-06 10:20:00,5.81,5.82,5.81,5.82,158800.0,3.9033,3.91,3.9033,3.91,158800.0
2012-02-06 10:25:00,5.82,5.82,5.81,5.82,40800.0,3.91,3.91,3.9033,3.91,40800.0
2012-02-06 10:30:00,5.81,5.82,5.81,5.82,140800.0,3.9033,3.91,3.9033,3.91,140800.0
2012-02-06 10:35:00,5.82,5.83,5.82,5.83,350800.0,3.91,3.9167,3.91,3.9167,350800.0
2012-02-06 10:40:00,5.82,5.83,5.82,5.83,72000.0,3.91,3.9167,3.91,3.9167,72000.0
2012-02-06 10:45:00,5.83,5.83,5.81,5.82,190000.0,3.9167,3.9167,3.9033,3.91,190000.0
2012-02-06 10:50:00,5.82,5.83,5.81,5.82,308000.0,3.91,3.9167,3.9033,3.91,308000.0
2012-02-06 10:55:00,5.83,5.83,5.82,5.82,47600.0,3.9167,3.9167,3.91,3.91,47600.0
2012-02-06 11:00:00,5.82,5.83,5.82,5.83,118400.0,3.91,3.9167,3.91,3.9167,118400.0
2012-02-06 11:05:00,5.83,5.83,5.82,5.83,168000.0,3.9167,3.9167,3.91,3.9167,168000.0
2012-02-06 11:10:00,5.82,5.83,5.82,5.82,105200.0,3.91,3.9167,3.91,3.91,105200.0
2012-02-06 11:15:00,5.82,5.83,5.82,5.83,106400.0,3.91,3.9167,3.91,3.9167,106400.0
2012-02-06 11:20:00,5.83,5.85,5.83,5.85,103600.0,3.9167,3.9302,3.9167,3.9302,103600.0
2012-02-06 11:25:00,5.85,5.85,5.84,5.85,123600.0,3.9302,3.9302,3.9234,3.9302,123600.0
2012-02-06 11:30:00,5.85,5.85,5.84,5.85,386000.0,3.9302,3.9302,3.9234,3.9302,386000.0
2012-02-06 11:35:00,5.85,5.85,5.85,5.85,74000.0,3.9302,3.9302,3.9302,3.9302,74000.0
2012-02-06 11:40:00,5.85,5.85,5.85,5.85,68400.0,3.9302,3.9302,3.9302,3.9302,68400.0
2012-02-06 11:45:00,5.85,5.85,5.85,5.85,126000.0,3.9302,3.9302,3.9302,3.9302,126000.0
2012-02-06 11:50:00,5.85,5.85,5.85,5.85,77200.0,3.9302,3.9302,3.9302,3.9302,77200.0
2012-02-06 11:55:00,5.85,5.86,5.84,5.86,187200.0,3.9302,3.9369,3.9234,3.9369,187200.0
2012-02-06 12:00:00,5.86,5.87,5.86,5.86,162800.0,3.9369,3.9436,3.9369,3.9369,162800.0
2012-02-06 12:05:00,5.86,5.86,5.85,5.85,95200.0,3.9369,3.9369,3.9302,3.9302,95200.0
2012-02-06 12:10:00,5.85,5.85,5.85,5.85,132800.0,3.9302,3.9302,3.9302,3.9302,132800.0
2012-02-06 12:15:00,5.85,5.85,5.83,5.85,296800.0,3.9302,3.9302,3.9167,3.9302,296800.0
2012-02-06 12:20:00,5.85,5.85,5.84,5.84,122000.0,3.9302,3.9302,3.9234,3.9234,122000.0
2012-02-06 12:25:00,5.84,5.85,5.84,5.85,48400.0,3.9234,3.9302,3.9234,3.9302,48400.0
2012-02-06 12:30:00,5.85,5.85,5.85,5.85,127600.0,3.9302,3.9302,3.9302,3.9302,127600.0
2012-02-06 12:35:00,5.85,5.85,5.84,5.85,114000.0,3.9302,3.9302,3.9234,3.9302,114000.0
2012-02-06 12:40:00,5.85,5.87,5.85,5.87,101200.0,3.9302,3.9436,3.9302,3.9436,101200.0
2012-02-06 12:45:00,5.87,5.87,5.85,5.85,206800.0,3.9436,3.9436,3.9302,3.9302,206800.0
2012-02-06 12:50:00,5.85,5.86,5.85,5.85,46400.0,3.9302,3.9369,3.9302,3.9302,46400.0
2012-02-06 12:55:00,5.85,5.87,5.85,5.87,88400.0,3.9302,3.9436,3.9302,3.9436,88400.0
2012-02-06 13:00:00,5.87,5.87,5.85,5.85,132400.0,3.9436,3.9436,3.9302,3.9302,132400.0
2012-02-06 13:05:00,5.85,5.85,5.84,5.85,51200.0,3.9302,3.9302,3.9234,3.9302,51200.0
2012-02-06 13:10:00,5.85,5.85,5.84,5.85,164000.0,3.9302,3.9302,3.9234,3.9302,164000.0
2012-02-06 13:15:00,5.84,5.85,5.84,5.85,118800.0,3.9234,3.9302,3.9234,3.9302,118800.0
2012-02-06 13:20:00,5.85,5.85,5.84,5.84,142400.0,3.9302,3.9302,3.9234,3.9234,142400.0
2012-02-06 13:25:00,5.84,5.84,5.83,5.84,551600.0,3.9234,3.9234,3.9167,3.9234,551600.0
2012-02-06 13:30:00,5.84,5.85,5.84,5.85,161600.0,3.9234,3.9302,3.9234,3.9302,161600.0
2012-02-06 13:35:00,5.84,5.85,5.84,5.85,93600.0,3.9234,3.9302,3.9234,3.9302,93600.0
2012-02-06 13:40:00,5.85,5.85,5.83,5.84,230000.0,3.9302,3.9302,3.9167,3.9234,230000.0
2012-02-06 13:45:00,5.84,5.84,5.82,5.83,115600.0,3.9234,3.9234,3.91,3.9167,115600.0
2012-02-06 13:50:00,5.83,5.84,5.83,5.84,114800.0,3.9167,3.9234,3.9167,3.9234,114800.0
2012-02-06 13:55:00,5.84,5.84,5.84,5.84,92400.0,3.9234,3.9234,3.9234,3.9234,92400.0
2012-02-06 14:00:00,5.84,5.85,5.84,5.85,66400.0,3.9234,3.9302,3.9234,3.9302,66400.0
2012-02-06 14:05:00,5.85,5.86,5.84,5.84,170400.0,3.9302,3.9369,3.9234,3.9234,170400.0
2012-02-06 14:10:00,5.84,5.86,5.84,5.86,59200.0,3.9234,3.9369,3.9234,3.9369,59200.0
2012-02-06 14:15:00,5.86,5.86,5.85,5.85,139200.0,3.9369,3.9369,3.9302,3.9302,139200.0
2012-02-06 14:20:00,5.85,5.85,5.85,5.85,48800.0,3.9302,3.9302,3.9302,3.9302,48800.0
2012-02-06 14:25:00,5.85,5.85,5.84,5.84,136400.0,3.9302,3.9302,3.9234,3.9234,136400.0
2012-02-06 14:30:00,5.84,5.84,5.84,5.84,111200.0,3.9234,3.9234,3.9234,3.9234,111200.0
2012-02-06 14:35:00,5.84,5.85,5.83,5.84,91600.0,3.9234,3.9302,3.9167,3.9234,91600.0
2012-02-06 14:40:00,5.84,5.84,5.84,5.84,27600.0,3.9234,3.9234,3.9234,3.9234,27600.0
2012-02-06 14:45:00,5.84,5.84,5.84,5.84,154400.0,3.9234,3.9234,3.9234,3.9234,154400.0
2012-02-06 14:50:00,5.84,5.86,5.84,5.86,362800.0,3.9234,3.9369,3.9234,3.9369,362800.0
2012-02-06 14:55:00,5.85,5.86,5.85,5.86,212000.0,3.9302,3.9369,3.9302,3.9369,212000.0
2012-02-06 15:00:00,5.85,5.85,5.84,5.84,334400.0,3.9302,3.9302,3.9234,3.9234,334400.0
2012-02-06 15:05:00,5.85,5.85,5.84,5.85,108800.0,3.9302,3.9302,3.9234,3.9302,108800.0
2012-02-06 15:10:00,5.85,5.85,5.84,5.84,111600.0,3.9302,3.9302,3.9234,3.9234,111600.0
2012-02-06 15:15:00,5.84,5.85,5.84,5.84,176000.0,3.9234,3.9302,3.9234,3.9234,176000.0
2012-02-06 15:20:00,5.84,5.84,5.83,5.83,214400.0,3.9234,3.9234,3.9167,3.9167,214400.0
2012-02-06 15:25:00,5.83,5.85,5.83,5.84,160400.0,3.9167,3.9302,3.9167,3.9234,160400.0
2012-02-06 15:30:00,5.84,5.85,5.83,5.85,205600.0,3.9234,3.9302,3.9167,3.9302,205600.0
2012-02-06 15:35:00,5.85,5.85,5.84,5.84,335200.0,3.9302,3.9302,3.9234,3.9234,335200.0
2012-02-06 15:40:00,5.84,5.85,5.84,5.85,249600.0,3.9234,3.9302,3.9234,3.9302,249600.0
2012-02-06 15:45:00,5.85,5.85,5.85,5.85,164000.0,3.9302,3.9302,3.9302,3.9302,164000.0
2012-02-06 15:50:00,5.85,5.85,5.84,5.84,505200.0,3.9302,3.9302,3.9234,3.9234,505200.0
2012-02-06 15:55:00,5.84,5.85,5.84,5.85,552400.0,3.9234,3.9302,3.9234,3.9302,552400.0
2012-02-07 09:30:00,5.83,5.88,5.83,5.87,350800.0,3.9167,3.9503,3.9167,3.9436,350800.0
2012-02-07 09:35:00,5.87,5.88,5.86,5.88,99200.0,3.9436,3.9503,3.9369,3.9503,99200.0
2012-02-07 09:40:00,5.87,5.93,5.87,5.92,149200.0,3.9436,3.9839,3.9436,3.9772,149200.0
2012-02-07 09:45:00,5.92,5.92,5.89,5.9,77600.0,3.9772,3.9772,3.957,3.9638,77600.0
2012-02-07 09:50:00,5.9,5.9,5.88,5.89,105200.0,3.9638,3.9638,3.9503,3.957,105200.0
2012-02-07 09:55:00,5.89,5.91,5.89,5.9,77200.0,3.957,3.9705,3.957,3.9638,77200.0
2012-02-07 10:00:00,5.9,5.91,5.9,5.9,110800.0,3.9638,3.9705,3.9638,3.9638,110800.0
2012-02-07 10:05:00,5.9,5.91,5.9,5.91,66400.0,3.9638,3.9705,3.9638,3.9705,66400.0
2012-02-07 10:10:00,5.91,5.91,5.91,5.91,85200.0,3.9705,3.9705,3.9705,3.9705,85200.0
2012-02-07 10:15:00,5.91,5.92,5.91,5.91,113600.0,3.9705,3.9772,3.9705,3.9705,113600.0
2012-02-07 10:20:00,5.91,5.92,5.91,5.91,66800.0,3.9705,3.9772,3.9705,3.9705,66800.0
2012-02-07 10:25:00,5.91,5.92,5.91,5.91,219200.0,3.9705,3.9772,3.9705,3.9705,219200.0
2012-02-07 10:30:00,5.91,5.93,5.91,5.92,142400.0,3.9705,3.9839,3.9705,3.9772,142400.0
2012-02-07 10:35:00,5.92,5.93,5.92,5.93,52000.0,3.9772,3.9839,3.9772,3.9839,52000.0
2012-02-07 10:40:00,5.93,5.94,5.93,5.93,211600.0,3.9839,3.9906,3.9839,3.9839,211600.0
2012-02-07 10:45:00,5.93,5.93,5.92,5.92,110000.0,3.9839,3.9839,3.9772,3.9772,110000.0
2012-02-07 10:50:00,5.93,5.93,5.92,5.92,53200.0,3.9839,3.9839,3.9772,3.9772,53200.0
2012-02-07 10:55:00,5.92,5.93,5.92,5.92,137200.0,3.9772,3.9839,3.9772,3.9772,137200.0
2012-02-07 11:00:00,5.92,5.93,5.91,5.92,438400.0,3.9772,3.9839,3.9705,3.9772,438400.0
2012-02-07 11:05:00,5.92,5.92,5.9,5.9,468400.0,3.9772,3.9772,3.9638,3.9638,468400.0
2012-02-07 11:10:00,5.9,5.91,5.9,5.9,74000.0,3.9638,3.9705,3.9638,3.9638,74000.0
2012-02-07 11:15:00,5.91,5.91,5.91,5.91,45200.0,3.9705,3.9705,3.9705,3.9705,45200.0
2012-02-07 11:20:00,5.91,5.92,5.91,5.92,64000.0,3.9705,3.9772,3.9705,3.9772,64000.0
2012-02-07 11:25:00,5.92,5.93,5.92,5.93,86000.0,3.9772,3.9839,3.9772,3.9839,86000.0
2012-02-07 11:30:00,5.93,5.93,5.92,5.93,50000.0,3.9839,3.9839,3.9772,3.9839,50000.0
2012-02-07 11:35:00,5.93,5.93,5.92,5.92,80000.0,3.9839,3.9839,3.9772,3.9772,80000.0
2012-02-07 11:40:00,5.92,5.92,5.92,5.92,44800.0,3.9772,3.9772,3.9772,3.9772,44800.0
2012-02-07 11:45:00,5.93,5.93,5.92,5.92,24000.0,3.9839,3.9839,3.9772,3.9772,24000.0
2012-02-07 11:50:00,5.93,5.93,5.91,5.92,90400.0,3.9839,3.9839,3.9705,3.9772,90400.0
2012-02-07 11:55:00,5.92,5.93,5.92,5.93,95600.0,3.9772,3.9839,3.9772,3.9839,95600.0
2012-02-07 12:00:00,5.93,5.93,5.92,5.92,119200.0,3.9839,3.9839,3.9772,3.9772,119200.0
2012-02-07 12:05:00,5.92,5.92,5.91,5.92,62000.0,3.9772,3.9772,3.9705,3.9772,62000.0
2012-02-07 12:10:00,5.92,5.92,5.91,5.92,228800.0,3.9772,3.9772,3.9705,3.9772,228800.0
2012-02-07 12:15:00,5.92,5.93,5.92,5.92,40400.0,3.9772,3.9839,3.9772,3.9772,40400.0
2012-02-07 12:20:00,5.93,5.93,5.92,5.93,108800.0,3.9839,3.9839,3.9772,3.9839,108800.0
2012-02-07 12:25:00,5.93,5.93,5.92,5.92,91200.0,3.9839,3.9839,3.9772,3.9772,91200.0
2012-02-07 12:30:00,5.92,5.93,5.92,5.93,70000.0,3.9772,3.9839,3.9772,3.9839,70000.0
2012-02-07 12:35:00,5.93,5.93,5.92,5.92,51600.0,3.9839,3.9839,3.9772,3.9772,51600.0
2012-02-07 12:40:00,5.93,5.93,5.92,5.93,94000.0,3.9839,3.9839,3.9772,3.9839,94000.0
2012-02-07 12:45:00,5.92,5.93,5.9,5.9,99200.0,3.9772,3.9839,3.9638,3.9638,99200.0
2012-02-07 12:50:00,5.91,5.91,5.9,5.91,43200.0,3.9705,3.9705,3.9638,3.9705,43200.0
2012-02-07 12:55:00,5.91,5.92,5.91,5.92,74400.0,3.9705,3.9772,3.9705,3.9772,74400.0
2012-02-07 13:00:00,5.92,5.93,5.92,5.93,27600.0,3.9772,3.9839,3.9772,3.9839,27600.0
2012-02-07 13:05:00,5.92,5.93,5.92,5.92,176400.0,3.9772,3.9839,3.9772,3.9772,176400.0
2012-02-07 13:10:00,5.92,5.93,5.92,5.92,30800.0,3.9772,3.9839,3.9772,3.9772,30800.0
2012-02-07 13:15:00,5.92,5.92,5.91,5.91,57600.0,3.9772,3.9772,3.9705,3.9705,57600.0
2012-02-07 13:20:00,5.91,5.91,5.91,5.91,33600.0,3.9705,3.9705,3.9705,3.9705,33600.0
2012-02-07 13:25:00,5.91,5.92,5.91,5.92,75600.0,3.9705,3.9772,3.9705,3.9772,75600.0
2012-02-07 13:30:00,5.92,5.92,5.91,5.91,46800.0,3.9772,3.9772,3.9705,3.9705,46800.0
2012-02-07 13:35:00,5.91,5.91,5.91,5.91,74000.0,3.9705,3.9705,3.9705,3.9705,74000.0
2012-02-07 13:40:00,5.91,5.91,5.9,5.91,79200.0,3.9705,3.9705,3.9638,3.9705,79200.0
2012-02-07 13:45:00,5.9,5.92,5.9,5.92,69200.0,3.9638,3.9772,3.9638,3.9772,69200.0
2012-02-07 13:50:00,5.92,5.92,5.9,5.9,116800.0,3.9772,3.9772,3.9638,3.9638,116800.0
2012-02-07 13:55:00,5.9,5.91,5.9,5.9,149200.0,3.9638,3.9705,3.9638,3.9638,149200.0
2012-02-07 14:00:00,5.9,5.91,5.9,5.91,57200.0,3.9638,3.9705,3.9638,3.9705,57200.0
2012-02-07 14:05:00,5.91,5.92,5.91,5.92,89600.0,3.9705,3.9772,3.9705,3.9772,89600.0
2012-02-07 14:10:00,5.92,5.92,5.92,5.92,40800.0,3.9772,3.9772,3.9772,3.9772,40800.0
2012-02-07 14:15:00,5.92,5.93,5.92,5.93,120800.0,3.9772,3.9839,3.9772,3.9839,120800.0
2012-02-07 14:20:00,5.92,5.94,5.92,5.93,172800.0,3.9772,3.9906,3.9772,3.9839,172800.0
2012-02-07 14:25:00,5.93,5.93,5.92,5.92,120800.0,3.9839,3.9839,3.9772,3.9772,120800.0
2012-02-07 14:30:00,5.92,5.93,5.92,5.93,110400.0,3.9772,3.9839,3.9772,3.9839,110400.0
2012-02-07 14:35:00,5.93,5.93,5.93,5.93,104400.0,3.9839,3.9839,3.9839,3.9839,104400.0
2012-02-07 14:40:00,5.93,5.93,5.93,5.93,96000.0,3.9839,3.9839,3.9839,3.9839,96000.0
2012-02-07 14:45:00,5.93,5.93,5.92,5.92,122400.0,3.9839,3.9839,3.9772,3.9772,122400.0
2012-02-07 14:50:00,5.93,5.93,5.92,5.93,132400.0,3.9839,3.9839,3.9772,3.9839,132400.0
2012-02-07 14:55:00,5.93,5.93,5.92,5.92,81600.0,3.9839,3.9839,3.9772,3.9772,81600.0
2012-02-07 15:00:00,5.92,5.93,5.92,5.93,155600.0,3.9772,3.9839,3.9772,3.9839,155600.0
2012-02-07 15:05:00,5.93,5.93,5.92,5.92,162400.0,3.9839,3.9839,3.9772,3.9772,162400.0
2012-02-07 15:10:00,5.92,5.93,5.92,5.93,117200.0,3.9772,3.9839,3.9772,3.9839,117200.0
2012-02-07 15:15:00,5.93,5.94,5.93,5.93,188400.0,3.9839,3.9906,3.9839,3.9839,188400.0
2012-02-07 15:20:00,5.93,5.94,5.93,5.93,231200.0,3.9839,3.9906,3.9839,3.9839,231200.0
2012-02-07 15:25:00,5.93,5.94,5.93,5.94,209200.0,3.9839,3.9906,3.9839,3.9906,209200.0
2012-02-07 15:30:00,5.94,5.94,5.93,5.94,266000.0,3.9906,3.9906,3.9839,3.9906,266000.0
2012-02-07 15:35:00,5.94,5.94,5.93,5.93,195600.0,3.9906,3.9906,3.9839,3.9839,195600.0
2012-02-07 15:40:00,5.93,5.93,5.93,5.93,160400.0,3.9839,3.9839,3.9839,3.9839,160400.0
2012-02-07 15:45:00,5.93,5.93,5.93,5.93,380000.0,3.9839,3.9839,3.9839,3.9839,380000.0
2012-02-07 15:50:00,5.93,5.94,5.93,5.93,424000.0,3.9839,3.9906,3.9839,3.9839,424000.0
2012-02-07 15:55:00,5.93,5.94,5.93,5.93,577200.0,3.9839,3.9906,3.9839,3.9839,577200.0
2012-02-08 09:30:00,6.07,6.18,6.04,6.16,1363200.0,4.078,4.1519,4.0578,4.1384,1363200.0
2012-02-08 09:35:00,6.15,6.23,6.13,6.2,982000.0,4.1317,4.1855,4.1183,4.1653,982000.0
2012-02-08 09:40:00,6.2,6.32,6.19,6.26,1008800.0,4.1653,4.2459,4.1586,4.2056,1008800.0
2012-02-08 09:45:00,6.26,6.35,6.26,6.34,936000.0,4.2056,4.2661,4.2056,4.2594,936000.0
2012-02-08 09:50:00,6.34,6.47,6.34,6.37,2654800.0,4.2594,4.3467,4.2594,4.2795,2654800.0
2012-02-08 09:55:00,6.37,6.4,6.36,6.38,2182800.0,4.2795,4.2997,4.2728,4.2862,2182800.0
2012-02-08 10:00:00,6.38,6.39,6.37,6.39,228800.0,4.2862,4.2929,4.2795,4.2929,228800.0
2012-02-08 10:05:00,6.38,6.38,6.33,6.33,858000.0,4.2862,4.2862,4.2526,4.2526,858000.0
2012-02-08 10:10:00,6.33,6.35,6.31,6.33,732400.0,4.2526,4.2661,4.2392,4.2526,732400.0
2012-02-08 10:15:00,6.33,6.33,6.3,6.3,507600.0,4.2526,4.2526,4.2325,4.2325,507600.0
2012-02-08 10:20:00,6.31,6.32,6.28,6.3,503600.0,4.2392,4.2459,4.219,4.2325,503600.0
2012-02-08 10:25:00,6.3,6.32,6.29,6.31,332800.0,4.2325,4.2459,4.2258,4.2392,332800.0
2012-02-08 10:30:00,6.31,6.31,6.28,6.29,520400.0,4.2392,4.2392,4.219,4.2258,520400.0
2012-02-08 10:35:00,6.29,6.29,6.25,6.25,512400.0,4.2258,4.2258,4.1989,4.1989,512400.0
2012-02-08 10:40:00,6.25,6.26,6.25,6.26,559200.0,4.1989,4.2056,4.1989,4.2056,559200.0
2012-02-08 10:45:00,6.26,6.26,6.24,6.25,258000.0,4.2056,4.2056,4.1922,4.1989,258000.0
2012-02-08 10:50:00,6.25,6.25,6.23,6.23,257200.0,4.1989,4.1989,4.1855,4.1855,257200.0
2012-02-08 10:55:00,6.24,6.24,6.22,6.22,377600.0,4.1922,4.1922,4.1787,4.1787,377600.0
2012-02-08 11:00:00,6.23,6.23,6.19,6.19,418000.0,4.1855,4.1855,4.1586,4.1586,418000.0
2012-02-08 11:05:00,6.19,6.2,6.18,6.2,355600.0,4.1586,4.1653,4.1519,4.1653,355600.0
2012-02-08 11:10:00,6.2,6.2,6.17,6.18,443600.0,4.1653,4.1653,4.1451,4.1519,443600.0
2012-02-08 11:15:00,6.18,6.19,6.15,6.15,570400.0,4.1519,4.1586,4.1317,4.1317,570400.0
2012-02-08 11:20:00,6.15,6.18,6.15,6.17,205600.0,4.1317,4.1519,4.1317,4.1451,205600.0
2012-02-08 11:25:00,6.17,6.2,6.16,6.18,690400.0,4.1451,4.1653,4.1384,4.1519,690400.0
2012-02-08 11:30:00,6.17,6.19,6.17,6.18,354000.0,4.1451,4.1586,4.1451,4.1519,354000.0
2012-02-08 11:35:00,6.18,6.19,6.17,6.19,215200.0,4.1519,4.1586,4.1451,4.1586,215200.0
2012-02-08 11:40:00,6.19,6.19,6.17,6.17,194000.0,4.1586,4.1586,4.1451,4.1451,194000.0
2012-02-08 11:45:00,6.17,6.18,6.14,6.14,464800.0,4.1451,4.1519,4.125,4.125,464800.0
2012-02-08 11:50:00,6.15,6.17,6.13,6.17,300400.0,4.1317,4.1451,4.1183,4.1451,300400.0
2012-02-08 11:55:00,6.16,6.17,6.15,6.15,154800.0,4.1384,4.1451,4.1317,4.1317,154800.0
2012-02-08 12:00:00,6.15,6.16,6.14,6.16,374400.0,4.1317,4.1384,4.125,4.1384,374400.0
2012-02-08 12:05:00,6.16,6.16,6.16,6.16,139200.0,4.1384,4.1384,4.1384,4.1384,139200.0
2012-02-08 12:10:00,6.16,6.18,6.16,6.18,505200.0,4.1384,4.1519,4.1384,4.1519,505200.0
2012-02-08 12:15:00,6.18,6.18,6.16,6.17,265600.0,4.1519,4.1519,4.1384,4.1451,265600.0
2012-02-08 12:20:00,6.17,6.18,6.17,6.18,125200.0,4.1451,4.1519,4.1451,4.1519,125200.0
2012-02-08 12:25:00,6.18,6.18,6.17,6.17,237200.0,4.1519,4.1519,4.1451,4.1451,237200.0
2012-02-08 12:30:00,6.17,6.17,6.16,6.16,93200.0,4.1451,4.1451,4.1384,4.1384,93200.0
2012-02-08 12:35:00,6.16,6.18,6.16,6.18,217600.0,4.1384,4.1519,4.1384,4.1519,217600.0
2012-02-08 12:40:00,6.18,6.18,6.17,6.18,216000.0,4.1519,4.1519,4.1451,4.1519,216000.0
2012-02-08 12:45:00,6.17,6.18,6.17,6.18,83200.0,4.1451,4.1519,4.1451,4.1519,83200.0
2012-02-08 12:50:00,6.18,6.19,6.17,6.18,249600.0,4.1519,4.1586,4.1451,4.1519,249600.0
2012-02-08 12:55:00,6.17,6.18,6.17,6.17,215200.0,4.1451,4.1519,4.1451,4.1451,215200.0
2012-02-08 13:00:00,6.17,6.18,6.17,6.17,47200.0,4.1451,4.1519,4.1451,4.1451,47200.0
2012-02-08 13:05:00,6.18,6.18,6.16,6.17,170800.0,4.1519,4.1519,4.1384,4.1451,170800.0
2012-02-08 13:10:00,6.17,6.17,6.17,6.17,37600.0,4.1451,4.1451,4.1451,4.1451,37600.0
2012-02-08 13:15:00,6.17,6.18,6.15,6.16,377600.0,4.1451,4.1519,4.1317,4.1384,377600.0
2012-02-08 13:20:00,6.16,6.16,6.15,6.16,188400.0,4.1384,4.1384,4.1317,4.1384,188400.0
2012-02-08 13:25:00,6.16,6.16,6.16,6.16,180000.0,4.1384,4.1384,4.1384,4.1384,180000.0
2012-02-08 13:30:00,6.16,6.16,6.15,6.16,311600.0,4.1384,4.1384,4.1317,4.1384,311600.0
2012-02-08 13:35:00,6.16,6.17,6.16,6.16,262000.0,4.1384,4.1451,4.1384,4.1384,262000.0
2012-02-08 13:40:00,6.16,6.16,6.16,6.16,47600.0,4.1384,4.1384,4.1384,4.1384,47600.0
2012-02-08 13:45:00,6.16,6.16,6.16,6.16,195200.0,4.1384,4.1384,4.1384,4.1384,195200.0
2012-02-08 13:50:00,6.16,6.17,6.16,6.17,236800.0,4.1384,4.1451,4.1384,4.1451,236800.0
2012-02-08 13:55:00,6.17,6.17,6.16,6.17,241200.0,4.1451,4.1451,4.1384,4.1451,241200.0
2012-02-08 14:00:00,6.17,6.17,6.17,6.17,302400.0,4.1451,4.1451,4.1451,4.1451,302400.0
2012-02-08 14:05:00,6.17,6.17,6.17,6.17,178000.0,4.1451,4.1451,4.1451,4.1451,178000.0
2012-02-08 14:10:00,6.17,6.17,6.15,6.15,126000.0,4.1451,4.1451,4.1317,4.1317,126000.0
2012-02-08 14:15:00,6.15,6.15,6.15,6.15,114400.0,4.1317,4.1317,4.1317,4.1317,114400.0
2012-02-08 14:20:00,6.15,6.15,6.13,6.13,253600.0,4.1317,4.1317,4.1183,4.1183,253600.0
2012-02-08 14:25:00,6.13,6.15,6.13,6.13,264000.0,4.1183,4.1317,4.1183,4.1183,264000.0
2012-02-08 14:30:00,6.13,6.14,6.12,6.12,426400.0,4.1183,4.125,4.1116,4.1116,426400.0
2012-02-08 14:35:00,6.12,6.14,6.12,6.14,186000.0,4.1116,4.125,4.1116,4.125,186000.0
2012-02-08 14:40:00,6.14,6.14,6.13,6.14,129200.0,4.125,4.125,4.1183,4.125,129200.0
2012-02-08 14:45:00,6.14,6.14,6.13,6.14,177600.0,4.125,4.125,4.1183,4.125,177600.0
2012-02-08 14:50:00,6.14,6.14,6.13,6.13,177200.0,4.125,4.125,4.1183,4.1183,177200.0
2012-02-08 14:55:00,6.13,6.13,6.13,6.13,132000.0,4.1183,4.1183,4.1183,4.1183,132000.0
2012-02-08 15:00:00,6.13,6.13,6.13,6.13,162400.0,4.1183,4.1183,4.1183,4.1183,162400.0
2012-02-08 15:05:00,6.13,6.14,6.11,6.12,885600.0,4.1183,4.125,4.1048,4.1116,885600.0
2012-02-08 15:10:00,6.12,6.13,6.11,6.12,317600.0,4.1116,4.1183,4.1048,4.1116,317600.0
2012-02-08 15:15:00,6.12,6.13,6.12,6.13,304400.0,4.1116,4.1183,4.1116,4.1183,304400.0
2012-02-08 15:20:00,6.12,6.14,6.12,6.13,356400.0,4.1116,4.125,4.1116,4.1183,356400.0
2012-02-08 15:25:00,6.13,6.13,6.12,6.12,255600.0,4.1183,4.1183,4.1116,4.1116,255600.0
2012-02-08 15:30:00,6.12,6.13,6.12,6.12,434000.0,4.1116,4.1183,4.1116,4.1116,434000.0
2012-02-08 15:35:00,6.12,6.13,6.12,6.13,502000.0,4.1116,4.1183,4.1116,4.1183,502000.0
2012-02-08 15:40:00,6.13,6.13,6.11,6.12,418000.0,4.1183,4.1183,4.1048,4.1116,418000.0
2012-02-08 15:45:00,6.12,6.13,6.11,6.13,739600.0,4.1116,4.1183,4.1048,4.1183,739600.0
2012-02-08 15:50:00,6.13,6.13,6.12,6.13,511200.0,4.1183,4.1183,4.1116,4.1183,511200.0
2012-02-08 15:55:00,6.13,6.13,6.12,6.13,1020400.0,4.1183,4.1183,4.1116,4.1183,1020400.0
2012-02-09 09:30:00,6.15,6.15,6.11,6.11,180400.0,4.1317,4.1317,4.1048,4.1048,180400.0
2012-02-09 09:35:00,6.11,6.13,6.11,6.12,102400.0,4.1048,4.1183,4.1048,4.1116,102400.0
2012-02-09 09:40:00,6.12,6.13,6.12,6.12,118400.0,4.1116,4.1183,4.1116,4.1116,118400.0
2012-02-09 09:45:00,6.12,6.13,6.11,6.12,190800.0,4.1116,4.1183,4.1048,4.1116,190800.0
2012-02-09 09:50:00,6.12,6.14,6.12,6.13,143600.0,4.1116,4.125,4.1116,4.1183,143600.0
2012-02-09 09:55:00,6.13,6.14,6.13,6.14,61200.0,4.1183,4.125,4.1183,4.125,61200.0
2012-02-09 10:00:00,6.14,6.15,6.12,6.14,266800.0,4.125,4.1317,4.1116,4.125,266800.0
2012-02-09 10:05:00,6.14,6.14,6.13,6.14,191600.0,4.125,4.125,4.1183,4.125,191600.0
2012-02-09 10:10:00,6.14,6.14,6.12,6.13,238400.0,4.125,4.125,4.1116,4.1183,238400.0
2012-02-09 10:15:00,6.13,6.13,6.12,6.12,218000.0,4.1183,4.1183,4.1116,4.1116,218000.0
2012-02-09 10:20:00,6.12,6.13,6.1,6.1,196800.0,4.1116,4.1183,4.0981,4.0981,196800.0
2012-02-09 10:25:00,6.1,6.11,6.07,6.08,219600.0,4.0981,4.1048,4.078,4.0847,219600.0
2012-02-09 10:30:00,6.07,6.08,6.06,6.07,214800.0,4.078,4.0847,4.0712,4.078,214800.0
2012-02-09 10:35:00,6.07,6.07,6.06,6.07,167600.0,4.078,4.078,4.0712,4.078,167600.0
2012-02-09 10:40:00,6.07,6.07,6.06,6.07,174800.0,4.078,4.078,4.0712,4.078,174800.0
2012-02-09 10:45:00,6.06,6.07,6.06,6.06,149600.0,4.0712,4.078,4.0712,4.0712,149600.0
2012-02-09 10:50:00,6.07,6.07,6.04,6.04,294400.0,4.078,4.078,4.0578,4.0578,294400.0
2012-02-09 10:55:00,6.04,6.05,6.04,6.05,146800.0,4.0578,4.0645,4.0578,4.0645,146800.0
2012-02-09 11:00:00,6.05,6.07,6.03,6.03,199200.0,4.0645,4.078,4.0511,4.0511,199200.0
2012-02-09 11:05:00,6.03,6.06,6.03,6.06,177200.0,4.0511,4.0712,4.0511,4.0712,177200.0
2012-02-09 11:10:00,6.06,6.07,6.06,6.06,136800.0,4.0712,4.078,4.0712,4.0712,136800.0
2012-02-09 11:15:00,6.06,6.07,6.06,6.06,202800.0,4.0712,4.078,4.0712,4.0712,202800.0
2012-02-09 11:20:00,6.06,6.08,6.06,6.08,116800.0,4.0712,4.0847,4.0712,4.0847,116800.0
2012-02-09 11:25:00,6.08,6.08,6.07,6.07,102400.0,4.0847,4.0847,4.078,4.078,102400.0
2012-02-09 11:30:00,6.07,6.07,6.06,6.06,171200.0,4.078,4.078,4.0712,4.0712,171200.0
2012-02-09 11:35:00,6.06,6.07,6.05,6.05,95200.0,4.0712,4.078,4.0645,4.0645,95200.0
2012-02-09 11:40:00,6.05,6.06,6.05,6.06,140000.0,4.0645,4.0712,4.0645,4.0712,140000.0
2012-02-09 11:45:00,6.06,6.06,6.05,6.06,100800.0,4.0712,4.0712,4.0645,4.0712,100800.0
2012-02-09 11:50:00,6.06,6.08,6.06,6.08,116000.0,4.0712,4.0847,4.0712,4.0847,116000.0
2012-02-09 11:55:00,6.08,6.09,6.07,6.07,166400.0,4.0847,4.0914,4.078,4.078,166400.0
2012-02-09 12:00:00,6.07,6.08,6.07,6.07,137200.0,4.078,4.0847,4.078,4.078,137200.0
2012-02-09 12:05:00,6.07,6.07,6.05,6.05,96400.0,4.078,4.078,4.0645,4.0645,96400.0
2012-02-09 12:10:00,6.05,6.06,6.05,6.06,46000.0,4.0645,4.0712,4.0645,4.0712,46000.0
2012-02-09 12:15:00,6.06,6.07,6.06,6.07,50800.0,4.0712,4.078,4.0712,4.078,50800.0
2012-02-09 12:20:00,6.07,6.08,6.07,6.08,90400.0,4.078,4.0847,4.078,4.0847,90400.0
2012-02-09 12:25:00,6.08,6.08,6.06,6.07,69200.0,4.0847,4.0847,4.0712,4.078,69200.0
2012-02-09 12:30:00,6.07,6.07,6.06,6.06,42400.0,4.078,4.078,4.0712,4.0712,42400.0
2012-02-09 12:35:00,6.06,6.07,6.06,6.07,50000.0,4.0712,4.078,4.0712,4.078,50000.0
2012-02-09 12:40:00,6.07,6.08,6.07,6.08,50800.0,4.078,4.0847,4.078,4.0847,50800.0
2012-02-09 12:45:00,6.08,6.08,6.08,6.08,45200.0,4.0847,4.0847,4.0847,4.0847,45200.0
2012-02-09 12:50:00,6.08,6.08,6.06,6.06,181600.0,4.0847,4.0847,4.0712,4.0712,181600.0
2012-02-09 12:55:00,6.06,6.07,6.05,6.06,301600.0,4.0712,4.078,4.0645,4.0712,301600.0
2012-02-09 13:00:00,6.05,6.08,6.05,6.08,122000.0,4.0645,4.0847,4.0645,4.0847,122000.0
2012-02-09 13:05:00,6.08,6.08,6.07,6.07,96000.0,4.0847,4.0847,4.078,4.078,96000.0
2012-02-09 13:10:00,6.07,6.09,6.07,6.08,97200.0,4.078,4.0914,4.078,4.0847,97200.0
2012-02-09 13:15:00,6.08,6.09,6.07,6.07,236000.0,4.0847,4.0914,4.078,4.078,236000.0
2012-02-09 13:20:00,6.07,6.09,6.07,6.09,136800.0,4.078,4.0914,4.078,4.0914,136800.0
2012-02-09 13:25:00,6.09,6.1,6.08,6.08,126000.0,4.0914,4.0981,4.0847,4.0847,126000.0
2012-02-09 13:30:00,6.08,6.08,6.07,6.08,70000.0,4.0847,4.0847,4.078,4.0847,70000.0
2012-02-09 13:35:00,6.08,6.08,6.06,6.07,128400.0,4.0847,4.0847,4.0712,4.078,128400.0
2012-02-09 13:40:00,6.08,6.08,6.06,6.06,97600.0,4.0847,4.0847,4.0712,4.0712,97600.0
2012-02-09 13:45:00,6.06,6.08,6.06,6.08,125200.0,4.0712,4.0847,4.0712,4.0847,125200.0
2012-02-09 13:50:00,6.08,6.1,6.07,6.1,194400.0,4.0847,4.0981,4.078,4.0981,194400.0
2012-02-09 13:55:00,6.09,6.09,6.08,6.09,188800.0,4.0914,4.0914,4.0847,4.0914,188800.0
2012-02-09 14:00:00,6.09,6.09,6.08,6.09,165600.0,4.0914,4.0914,4.0847,4.0914,165600.0
2012-02-09 14:05:00,6.09,6.1,6.09,6.1,68800.0,4.0914,4.0981,4.0914,4.0981,68800.0
2012-02-09 14:10:00,6.1,6.11,6.1,6.1,209600.0,4.0981,4.1048,4.0981,4.0981,209600.0
2012-02-09 14:15:00,6.1,6.11,6.09,6.09,194400.0,4.0981,4.1048,4.0914,4.0914,194400.0
2012-02-09 14:20:00,6.09,6.1,6.09,6.1,110000.0,4.0914,4.0981,4.0914,4.0981,110000.0
2012-02-09 14:25:00,6.1,6.1,6.1,6.1,111200.0,4.0981,4.0981,4.0981,4.0981,111200.0
2012-02-09 14:30:00,6.1,6.1,6.08,6.09,120400.0,4.0981,4.0981,4.0847,4.0914,120400.0
2012-02-09 14:35:00,6.09,6.09,6.08,6.08,72800.0,4.0914,4.0914,4.0847,4.0847,72800.0
2012-02-09 14:40:00,6.08,6.08,6.07,6.07,120000.0,4.0847,4.0847,4.078,4.078,120000.0
2012-02-09 14:45:00,6.08,6.08,6.07,6.07,94800.0,4.0847,4.0847,4.078,4.078,94800.0
2012-02-09 14:50:00,6.07,6.08,6.06,6.08,197200.0,4.078,4.0847,4.0712,4.0847,197200.0
2012-02-09 14:55:00,6.08,6.08,6.07,6.07,90400.0,4.0847,4.0847,4.078,4.078,90400.0
2012-02-09 15:00:00,6.07,6.07,6.05,6.05,304400.0,4.078,4.078,4.0645,4.0645,304400.0
2012-02-09 15:05:00,6.05,6.07,6.05,6.06,178800.0,4.0645,4.078,4.0645,4.0712,178800.0
2012-02-09 15:10:00,6.06,6.06,6.05,6.06,186400.0,4.0712,4.0712,4.0645,4.0712,186400.0
2012-02-09 15:15:00,6.06,6.06,6.05,6.05,173200.0,4.0712,4.0712,4.0645,4.0645,173200.0
2012-02-09 15:20:00,6.05,6.05,6.04,6.04,228000.0,4.0645,4.0645,4.0578,4.0578,228000.0
2012-02-09 15:25:00,6.04,6.05,6.03,6.05,265200.0,4.0578,4.0645,4.0511,4.0645,265200.0
2012-02-09 15:30:00,6.05,6.05,6.05,6.05,280800.0,4.0645,4.0645,4.0645,4.0645,280800.0
2012-02-09 15:35:00,6.05,6.05,6.03,6.03,429600.0,4.0645,4.0645,4.0511,4.0511,429600.0
2012-02-09 15:40:00,6.03,6.03,6.02,6.02,537600.0,4.0511,4.0511,4.0444,4.0444,537600.0
2012-02-09 15:45:00,6.02,6.02,6.01,6.02,864800.0,4.0444,4.0444,4.0377,4.0444,864800.0
2012-02-09 15:50:00,6.01,6.04,6.0,6.03,1001200.0,4.0377,4.0578,4.0309,4.0511,1001200.0
2012-02-09 15:55:00,6.03,6.03,6.01,6.02,1078000.0,4.0511,4.0511,4.0377,4.0444,1078000.0
2012-02-10 09:30:00,5.87,5.9,5.76,5.81,1374000.0,3.9436,3.9638,3.8697,3.9033,1374000.0
2012-02-10 09:35:00,5.81,5.82,5.74,5.78,1326000.0,3.9033,3.91,3.8563,3.8831,1326000.0
2012-02-10 09:40:00,5.78,5.79,5.75,5.76,1425200.0,3.8831,3.8899,3.863,3.8697,1425200.0
2012-02-10 09:45:00,5.76,5.79,5.76,5.78,374000.0,3.8697,3.8899,3.8697,3.8831,374000.0
2012-02-10 09:50:00,5.78,5.78,5.76,5.77,380800.0,3.8831,3.8831,3.8697,3.8764,380800.0
2012-02-10 09:55:00,5.77,5.77,5.72,5.75,1066000.0,3.8764,3.8764,3.8428,3.863,1066000.0
2012-02-10 10:00:00,5.75,5.75,5.69,5.7,1654400.0,3.863,3.863,3.8227,3.8294,1654400.0
2012-02-10 10:05:00,5.69,5.75,5.69,5.75,669200.0,3.8227,3.863,3.8227,3.863,669200.0
2012-02-10 10:10:00,5.75,5.77,5.74,5.76,326000.0,3.863,3.8764,3.8563,3.8697,326000.0
2012-02-10 10:15:00,5.76,5.77,5.75,5.76,165600.0,3.8697,3.8764,3.863,3.8697,165600.0
2012-02-10 10:20:00,5.76,5.77,5.74,5.75,676400.0,3.8697,3.8764,3.8563,3.863,676400.0
2012-02-10 10:25:00,5.75,5.76,5.73,5.73,980800.0,3.863,3.8697,3.8495,3.8495,980800.0
2012-02-10 10:30:00,5.73,5.75,5.73,5.75,373200.0,3.8495,3.863,3.8495,3.863,373200.0
2012-02-10 10:35:00,5.75,5.75,5.75,5.75,287200.0,3.863,3.863,3.863,3.863,287200.0
2012-02-10 10:40:00,5.75,5.76,5.75,5.75,450400.0,3.863,3.8697,3.863,3.863,450400.0
2012-02-10 10:45:00,5.75,5.75,5.75,5.75,362000.0,3.863,3.863,3.863,3.863,362000.0
2012-02-10 10:50:00,5.75,5.75,5.74,5.75,326800.0,3.863,3.863,3.8563,3.863,326800.0
2012-02-10 10:55:00,5.75,5.75,5.74,5.75,279600.0,3.863,3.863,3.8563,3.863,279600.0
2012-02-10 11:00:00,5.75,5.75,5.74,5.75,977200.0,3.863,3.863,3.8563,3.863,977200.0
2012-02-10 11:05:00,5.75,5.76,5.75,5.76,235600.0,3.863,3.8697,3.863,3.8697,235600.0
2012-02-10 11:10:00,5.76,5.76,5.75,5.75,383200.0,3.8697,3.8697,3.863,3.863,383200.0
2012-02-10 11:15:00,5.75,5.75,5.75,5.75,216800.0,3.863,3.863,3.863,3.863,216800.0
2012-02-10 11:20:00,5.75,5.75,5.74,5.75,333200.0,3.863,3.863,3.8563,3.863,333200.0
2012-02-10 11:25:00,5.75,5.75,5.72,5.72,299600.0,3.863,3.863,3.8428,3.8428,299600.0
2012-02-10 11:30:00,5.72,5.73,5.72,5.73,322000.0,3.8428,3.8495,3.8428,3.8495,322000.0
2012-02-10 11:35:00,5.73,5.73,5.71,5.71,272800.0,3.8495,3.8495,3.8361,3.8361,272800.0
2012-02-10 11:40:00,5.71,5.73,5.71,5.72,125600.0,3.8361,3.8495,3.8361,3.8428,125600.0
2012-02-10 11:45:00,5.72,5.75,5.72,5.75,119200.0,3.8428,3.863,3.8428,3.863,119200.0
2012-02-10 11:50:00,5.75,5.75,5.74,5.75,268000.0,3.863,3.863,3.8563,3.863,268000.0
2012-02-10 11:55:00,5.75,5.75,5.74,5.74,175200.0,3.863,3.863,3.8563,3.8563,175200.0
2012-02-10 12:00:00,5.74,5.75,5.74,5.75,103600.0,3.8563,3.863,3.8563,3.863,103600.0
2012-02-10 12:05:00,5.75,5.75,5.74,5.75,86400.0,3.863,3.863,3.8563,3.863,86400.0
2012-02-10 12:10:00,5.75,5.75,5.74,5.75,117600.0,3.863,3.863,3.8563,3.863,117600.0
2012-02-10 12:15:00,5.75,5.75,5.74,5.75,76400.0,3.863,3.863,3.8563,3.863,76400.0
2012-02-10 12:20:00,5.75,5.75,5.74,5.75,106000.0,3.863,3.863,3.8563,3.863,106000.0
2012-02-10 12:25:00,5.75,5.75,5.75,5.75,74400.0,3.863,3.863,3.863,3.863,74400.0
2012-02-10 12:30:00,5.75,5.75,5.75,5.75,124800.0,3.863,3.863,3.863,3.863,124800.0
2012-02-10 12:35:00,5.75,5.75,5.75,5.75,145600.0,3.863,3.863,3.863,3.863,145600.0
2012-02-10 12:40:00,5.75,5.75,5.75,5.75,80800.0,3.863,3.863,3.863,3.863,80800.0
2012-02-10 12:45:00,5.75,5.75,5.75,5.75,137200.0,3.863,3.863,3.863,3.863,137200.0
2012-02-10 12:50:00,5.75,5.75,5.75,5.75,90000.0,3.863,3.863,3.863,3.863,90000.0
2012-02-10 12:55:00,5.75,5.75,5.75,5.75,135200.0,3.863,3.863,3.863,3.863,135200.0
2012-02-10 13:00:00,5.75,5.75,5.74,5.75,165600.0,3.863,3.863,3.8563,3.863,165600.0
2012-02-10 13:05:00,5.75,5.75,5.75,5.75,128400.0,3.863,3.863,3.863,3.863,128400.0
2012-02-10 13:10:00,5.75,5.75,5.75,5.75,212000.0,3.863,3.863,3.863,3.863,212000.0
2012-02-10 13:15:00,5.75,5.75,5.75,5.75,255200.0,3.863,3.863,3.863,3.863,255200.0
2012-02-10 13:20:00,5.75,5.76,5.75,5.75,1089200.0,3.863,3.8697,3.863,3.863,1089200.0
2012-02-10 13:25:00,5.75,5.75,5.74,5.74,777200.0,3.863,3.863,3.8563,3.8563,777200.0
2012-02-10 13:30:00,5.74,5.75,5.73,5.73,220400.0,3.8563,3.863,3.8495,3.8495,220400.0
2012-02-10 13:35:00,5.73,5.73,5.72,5.73,309600.0,3.8495,3.8495,3.8428,3.8495,309600.0
2012-02-10 13:40:00,5.73,5.74,5.73,5.73,184800.0,3.8495,3.8563,3.8495,3.8495,184800.0
2012-02-10 13:45:00,5.73,5.73,5.71,5.72,222800.0,3.8495,3.8495,3.8361,3.8428,222800.0
2012-02-10 13:50:00,5.72,5.74,5.72,5.74,140400.0,3.8428,3.8563,3.8428,3.8563,140400.0
2012-02-10 13:55:00,5.74,5.75,5.73,5.73,196000.0,3.8563,3.863,3.8495,3.8495,196000.0
2012-02-10 14:00:00,5.73,5.74,5.73,5.74,145200.0,3.8495,3.8563,3.8495,3.8563,145200.0
2012-02-10 14:05:00,5.74,5.75,5.73,5.75,152000.0,3.8563,3.863,3.8495,3.863,152000.0
2012-02-10 14:10:00,5.75,5.75,5.74,5.75,232000.0,3.863,3.863,3.8563,3.863,232000.0
2012-02-10 14:15:00,5.75,5.75,5.74,5.75,144400.0,3.863,3.863,3.8563,3.863,144400.0
2012-02-10 14:20:00,5.75,5.75,5.73,5.73,431200.0,3.863,3.863,3.8495,3.8495,431200.0
2012-02-10 14:25:00,5.73,5.74,5.73,5.73,121600.0,3.8495,3.8563,3.8495,3.8495,121600.0
2012-02-10 14:30:00,5.73,5.73,5.72,5.72,276400.0,3.8495,3.8495,3.8428,3.8428,276400.0
2012-02-10 14:35:00,5.73,5.73,5.72,5.73,148000.0,3.8495,3.8495,3.8428,3.8495,148000.0
2012-02-10 14:40:00,5.73,5.73,5.72,5.73,170800.0,3.8495,3.8495,3.8428,3.8495,170800.0
2012-02-10 14:45:00,5.73,5.73,5.72,5.72,220400.0,3.8495,3.8495,3.8428,3.8428,220400.0
2012-02-10 14:50:00,5.72,5.73,5.71,5.71,461600.0,3.8428,3.8495,3.8361,3.8361,461600.0
2012-02-10 14:55:00,5.71,5.73,5.7,5.72,284400.0,3.8361,3.8495,3.8294,3.8428,284400.0
2012-02-10 15:00:00,5.72,5.72,5.7,5.71,308400.0,3.8428,3.8428,3.8294,3.8361,308400.0
2012-02-10 15:05:00,5.71,5.71,5.7,5.7,228800.0,3.8361,3.8361,3.8294,3.8294,228800.0
2012-02-10 15:10:00,5.7,5.71,5.69,5.7,371600.0,3.8294,3.8361,3.8227,3.8294,371600.0
2012-02-10 15:15:00,5.7,5.7,5.69,5.69,379200.0,3.8294,3.8294,3.8227,3.8227,379200.0
2012-02-10 15:20:00,5.69,5.69,5.67,5.68,509200.0,3.8227,3.8227,3.8092,3.816,509200.0
2012-02-10 15:25:00,5.68,5.71,5.68,5.7,404000.0,3.816,3.8361,3.816,3.8294,404000.0
2012-02-10 15:30:00,5.7,5.7,5.68,5.68,390000.0,3.8294,3.8294,3.816,3.816,390000.0
2012-02-10 15:35:00,5.68,5.69,5.68,5.69,594000.0,3.816,3.8227,3.816,3.8227,594000.0
2012-02-10 15:40:00,5.69,5.71,5.69,5.7,564000.0,3.8227,3.8361,3.8227,3.8294,564000.0
2012-02-10 15:45:00,5.7,5.72,5.7,5.72,799600.0,3.8294,3.8428,3.8294,3.8428,799600.0
2012-02-10 15:50:00,5.72,5.72,5.71,5.72,926400.0,3.8428,3.8428,3.8361,3.8428,926400.0
2012-02-10 15:55:00,5.72,5.72,5.71,5.72,1062400.0,3.8428,3.8428,3.8361,3.8428,1062400.0
2012-02-13 09:30:00,5.75,5.77,5.73,5.73,234000.0,3.863,3.8764,3.8495,3.8495,234000.0
2012-02-13 09:35:00,5.73,5.75,5.7,5.71,336800.0,3.8495,3.863,3.8294,3.8361,336800.0
2012-02-13 09:40:00,5.7,5.71,5.65,5.66,743600.0,3.8294,3.8361,3.7958,3.8025,743600.0
2012-02-13 09:45:00,5.66,5.68,5.66,5.68,277200.0,3.8025,3.816,3.8025,3.816,277200.0
2012-02-13 09:50:00,5.68,5.68,5.66,5.66,488000.0,3.816,3.816,3.8025,3.8025,488000.0
2012-02-13 09:55:00,5.66,5.7,5.65,5.67,466400.0,3.8025,3.8294,3.7958,3.8092,466400.0
2012-02-13 10:00:00,5.67,5.68,5.65,5.65,344400.0,3.8092,3.816,3.7958,3.7958,344400.0
2012-02-13 10:05:00,5.65,5.66,5.64,5.64,640400.0,3.7958,3.8025,3.7891,3.7891,640400.0
2012-02-13 10:10:00,5.64,5.71,5.64,5.71,725600.0,3.7891,3.8361,3.7891,3.8361,725600.0
2012-02-13 10:15:00,5.71,5.71,5.69,5.69,314000.0,3.8361,3.8361,3.8227,3.8227,314000.0
2012-02-13 10:20:00,5.69,5.7,5.68,5.69,364800.0,3.8227,3.8294,3.816,3.8227,364800.0
2012-02-13 10:25:00,5.7,5.74,5.69,5.74,322000.0,3.8294,3.8563,3.8227,3.8563,322000.0
2012-02-13 10:30:00,5.74,5.75,5.71,5.71,301600.0,3.8563,3.863,3.8361,3.8361,301600.0
2012-02-13 10:35:00,5.71,5.73,5.71,5.71,326000.0,3.8361,3.8495,3.8361,3.8361,326000.0
2012-02-13 10:40:00,5.71,5.72,5.71,5.71,272400.0,3.8361,3.8428,3.8361,3.8361,272400.0
2012-02-13 10:45:00,5.71,5.71,5.7,5.7,282000.0,3.8361,3.8361,3.8294,3.8294,282000.0
2012-02-13 10:50:00,5.7,5.72,5.7,5.71,209200.0,3.8294,3.8428,3.8294,3.8361,209200.0
2012-02-13 10:55:00,5.71,5.71,5.71,5.71,210800.0,3.8361,3.8361,3.8361,3.8361,210800.0
2012-02-13 11:00:00,5.71,5.73,5.7,5.71,344400.0,3.8361,3.8495,3.8294,3.8361,344400.0
2012-02-13 11:05:00,5.71,5.72,5.71,5.72,131200.0,3.8361,3.8428,3.8361,3.8428,131200.0
2012-02-13 11:10:00,5.72,5.75,5.72,5.75,199200.0,3.8428,3.863,3.8428,3.863,199200.0
2012-02-13 11:15:00,5.75,5.75,5.72,5.74,246800.0,3.863,3.863,3.8428,3.8563,246800.0
2012-02-13 11:20:00,5.74,5.74,5.72,5.73,232000.0,3.8563,3.8563,3.8428,3.8495,232000.0
2012-02-13 11:25:00,5.73,5.74,5.71,5.72,230000.0,3.8495,3.8563,3.8361,3.8428,230000.0
2012-02-13 11:30:00,5.72,5.73,5.7,5.7,455600.0,3.8428,3.8495,3.8294,3.8294,455600.0
2012-02-13 11:35:00,5.7,5.71,5.7,5.71,64000.0,3.8294,3.8361,3.8294,3.8361,64000.0
2012-02-13 11:40:00,5.71,5.73,5.71,5.72,85600.0,3.8361,3.8495,3.8361,3.8428,85600.0
2012-02-13 11:45:00,5.72,5.73,5.71,5.71,274400.0,3.8428,3.8495,3.8361,3.8361,274400.0
2012-02-13 11:50:00,5.71,5.72,5.7,5.7,200800.0,3.8361,3.8428,3.8294,3.8294,200800.0
2012-02-13 11:55:00,5.7,5.73,5.7,5.72,88400.0,3.8294,3.8495,3.8294,3.8428,88400.0
2012-02-13 12:00:00,5.73,5.74,5.72,5.74,260000.0,3.8495,3.8563,3.8428,3.8563,260000.0
2012-02-13 12:05:00,5.74,5.75,5.72,5.72,179600.0,3.8563,3.863,3.8428,3.8428,179600.0
2012-02-13 12:10:00,5.72,5.73,5.72,5.73,136400.0,3.8428,3.8495,3.8428,3.8495,136400.0
2012-02-13 12:15:00,5.73,5.73,5.72,5.73,104000.0,3.8495,3.8495,3.8428,3.8495,104000.0
2012-02-13 12:20:00,5.72,5.74,5.72,5.73,147200.0,3.8428,3.8563,3.8428,3.8495,147200.0
2012-02-13 12:25:00,5.74,5.74,5.73,5.73,187600.0,3.8563,3.8563,3.8495,3.8495,187600.0
2012-02-13 12:30:00,5.73,5.74,5.72,5.73,185200.0,3.8495,3.8563,3.8428,3.8495,185200.0
2012-02-13 12:35:00,5.73,5.73,5.72,5.73,98000.0,3.8495,3.8495,3.8428,3.8495,98000.0
2012-02-13 12:40:00,5.72,5.73,5.72,5.73,137600.0,3.8428,3.8495,3.8428,3.8495,137600.0
2012-02-13 12:45:00,5.73,5.73,5.72,5.72,82800.0,3.8495,3.8495,3.8428,3.8428,82800.0
2012-02-13 12:50:00,5.73,5.73,5.72,5.73,98400.0,3.8495,3.8495,3.8428,3.8495,98400.0
2012-02-13 12:55:00,5.73,5.74,5.72,5.74,112400.0,3.8495,3.8563,3.8428,3.8563,112400.0
2012-02-13 13:00:00,5.74,5.75,5.74,5.75,123600.0,3.8563,3.863,3.8563,3.863,123600.0
2012-02-13 13:05:00,5.75,5.75,5.75,5.75,92400.0,3.863,3.863,3.863,3.863,92400.0
2012-02-13 13:10:00,5.75,5.75,5.75,5.75,160400.0,3.863,3.863,3.863,3.863,160400.0
2012-02-13 13:15:00,5.75,5.75,5.74,5.75,376800.0,3.863,3.863,3.8563,3.863,376800.0
2012-02-13 13:20:00,5.75,5.75,5.75,5.75,587200.0,3.863,3.863,3.863,3.863,587200.0
2012-02-13 13:25:00,5.75,5.75,5.74,5.75,284000.0,3.863,3.863,3.8563,3.863,284000.0
2012-02-13 13:30:00,5.75,5.75,5.72,5.73,314400.0,3.863,3.863,3.8428,3.8495,314400.0
2012-02-13 13:35:00,5.73,5.74,5.72,5.73,105200.0,3.8495,3.8563,3.8428,3.8495,105200.0
2012-02-13 13:40:00,5.73,5.74,5.73,5.74,70400.0,3.8495,3.8563,3.8495,3.8563,70400.0
2012-02-13 13:45:00,5.74,5.74,5.73,5.73,432800.0,3.8563,3.8563,3.8495,3.8495,432800.0
2012-02-13 13:50:00,5.73,5.74,5.73,5.73,175200.0,3.8495,3.8563,3.8495,3.8495,175200.0
2012-02-13 13:55:00,5.73,5.73,5.73,5.73,63600.0,3.8495,3.8495,3.8495,3.8495,63600.0
2012-02-13 14:00:00,5.73,5.74,5.73,5.74,87200.0,3.8495,3.8563,3.8495,3.8563,87200.0
2012-02-13 14:05:00,5.74,5.74,5.74,5.74,91600.0,3.8563,3.8563,3.8563,3.8563,91600.0
2012-02-13 14:10:00,5.74,5.74,5.74,5.74,110400.0,3.8563,3.8563,3.8563,3.8563,110400.0
2012-02-13 14:15:00,5.74,5.74,5.74,5.74,153200.0,3.8563,3.8563,3.8563,3.8563,153200.0
2012-02-13 14:20:00,5.74,5.75,5.74,5.74,260400.0,3.8563,3.863,3.8563,3.8563,260400.0
2012-02-13 14:25:00,5.74,5.75,5.74,5.74,299200.0,3.8563,3.863,3.8563,3.8563,299200.0
2012-02-13 14:30:00,5.74,5.74,5.74,5.74,170000.0,3.8563,3.8563,3.8563,3.8563,170000.0
2012-02-13 14:35:00,5.74,5.74,5.74,5.74,465600.0,3.8563,3.8563,3.8563,3.8563,465600.0
2012-02-13 14:40:00,5.74,5.75,5.74,5.75,164800.0,3.8563,3.863,3.8563,3.863,164800.0
2012-02-13 14:45:00,5.75,5.75,5.74,5.75,156800.0,3.863,3.863,3.8563,3.863,156800.0
2012-02-13 14:50:00,5.74,5.75,5.74,5.75,152400.0,3.8563,3.863,3.8563,3.863,152400.0
2012-02-13 14:55:00,5.75,5.75,5.74,5.74,192400.0,3.863,3.863,3.8563,3.8563,192400.0
2012-02-13 15:00:00,5.74,5.75,5.74,5.74,241600.0,3.8563,3.863,3.8563,3.8563,241600.0
2012-02-13 15:05:00,5.74,5.75,5.73,5.74,425200.0,3.8563,3.863,3.8495,3.8563,425200.0
2012-02-13 15:10:00,5.74,5.74,5.74,5.74,173600.0,3.8563,3.8563,3.8563,3.8563,173600.0
2012-02-13 15:15:00,5.74,5.75,5.74,5.74,273600.0,3.8563,3.863,3.8563,3.8563,273600.0
2012-02-13 15:20:00,5.75,5.75,5.74,5.74,207200.0,3.863,3.863,3.8563,3.8563,207200.0
2012-02-13 15:25:00,5.74,5.75,5.74,5.75,334800.0,3.8563,3.863,3.8563,3.863,334800.0
2012-02-13 15:30:00,5.75,5.75,5.74,5.74,436800.0,3.863,3.863,3.8563,3.8563,436800.0
2012-02-13 15:35:00,5.74,5.75,5.74,5.74,356400.0,3.8563,3.863,3.8563,3.8563,356400.0
2012-02-13 15:40:00,5.75,5.75,5.74,5.75,475200.0,3.863,3.863,3.8563,3.863,475200.0
2012-02-13 15:45:00,5.75,5.75,5.74,5.75,601600.0,3.863,3.863,3.8563,3.863,601600.0
2012-02-13 15:50:00,5.75,5.75,5.74,5.74,584800.0,3.863,3.863,3.8563,3.8563,584800.0
2012-02-13 15:55:00,5.74,5.75,5.74,5.74,1088400.0,3.8563,3.863,3.8563,3.8563,1088400.0
2012-02-14 09:30:00,5.75,5.75,5.66,5.68,348800.0,3.863,3.863,3.8025,3.816,348800.0
2012-02-14 09:35:00,5.69,5.7,5.69,5.7,141600.0,3.8227,3.8294,3.8227,3.8294,141600.0
2012-02-14 09:40:00,5.7,5.72,5.7,5.72,277600.0,3.8294,3.8428,3.8294,3.8428,277600.0
2012-02-14 09:45:00,5.72,5.75,5.72,5.74,292000.0,3.8428,3.863,3.8428,3.8563,292000.0
2012-02-14 09:50:00,5.74,5.74,5.73,5.73,155200.0,3.8563,3.8563,3.8495,3.8495,155200.0
2012-02-14 09:55:00,5.73,5.74,5.72,5.73,132400.0,3.8495,3.8563,3.8428,3.8495,132400.0
2012-02-14 10:00:00,5.72,5.74,5.72,5.73,483200.0,3.8428,3.8563,3.8428,3.8495,483200.0
2012-02-14 10:05:00,5.73,5.73,5.72,5.72,230000.0,3.8495,3.8495,3.8428,3.8428,230000.0
2012-02-14 10:10:00,5.72,5.73,5.72,5.72,128000.0,3.8428,3.8495,3.8428,3.8428,128000.0
2012-02-14 10:15:00,5.72,5.73,5.72,5.73,521200.0,3.8428,3.8495,3.8428,3.8495,521200.0
2012-02-14 10:20:00,5.73,5.73,5.72,5.72,206800.0,3.8495,3.8495,3.8428,3.8428,206800.0
2012-02-14 10:25:00,5.72,5.72,5.72,5.72,44000.0,3.8428,3.8428,3.8428,3.8428,44000.0
2012-02-14 10:30:00,5.72,5.72,5.71,5.72,188000.0,3.8428,3.8428,3.8361,3.8428,188000.0
2012-02-14 10:35:00,5.72,5.72,5.71,5.72,88400.0,3.8428,3.8428,3.8361,3.8428,88400.0
2012-02-14 10:40:00,5.72,5.72,5.71,5.72,115200.0,3.8428,3.8428,3.8361,3.8428,115200.0
2012-02-14 10:45:00,5.72,5.72,5.72,5.72,110400.0,3.8428,3.8428,3.8428,3.8428,110400.0
2012-02-14 10:50:00,5.72,5.72,5.71,5.71,60400.0,3.8428,3.8428,3.8361,3.8361,60400.0
2012-02-14 10:55:00,5.72,5.72,5.71,5.72,124000.0,3.8428,3.8428,3.8361,3.8428,124000.0
2012-02-14 11:00:00,5.72,5.72,5.71,5.72,113200.0,3.8428,3.8428,3.8361,3.8428,113200.0
2012-02-14 11:05:00,5.72,5.72,5.71,5.72,106000.0,3.8428,3.8428,3.8361,3.8428,106000.0
2012-02-14 11:10:00,5.72,5.72,5.71,5.71,79600.0,3.8428,3.8428,3.8361,3.8361,79600.0
2012-02-14 11:15:00,5.72,5.72,5.71,5.72,216000.0,3.8428,3.8428,3.8361,3.8428,216000.0
2012-02-14 11:20:00,5.72,5.72,5.72,5.72,112800.0,3.8428,3.8428,3.8428,3.8428,112800.0
2012-02-14 11:25:00,5.72,5.73,5.72,5.73,326400.0,3.8428,3.8495,3.8428,3.8495,326400.0
2012-02-14 11:30:00,5.73,5.73,5.72,5.72,91600.0,3.8495,3.8495,3.8428,3.8428,91600.0
2012-02-14 11:35:00,5.73,5.73,5.72,5.73,242800.0,3.8495,3.8495,3.8428,3.8495,242800.0
2012-02-14 11:40:00,5.72,5.73,5.72,5.73,278800.0,3.8428,3.8495,3.8428,3.8495,278800.0
2012-02-14 11:45:00,5.73,5.73,5.71,5.72,339200.0,3.8495,3.8495,3.8361,3.8428,339200.0
2012-02-14 11:50:00,5.72,5.72,5.72,5.72,99200.0,3.8428,3.8428,3.8428,3.8428,99200.0
2012-02-14 11:55:00,5.72,5.72,5.72,5.72,61600.0,3.8428,3.8428,3.8428,3.8428,61600.0
2012-02-14 12:00:00,5.72,5.73,5.72,5.73,157200.0,3.8428,3.8495,3.8428,3.8495,157200.0
2012-02-14 12:05:00,5.73,5.73,5.72,5.73,88000.0,3.8495,3.8495,3.8428,3.8495,88000.0
2012-02-14 12:10:00,5.73,5.73,5.72,5.72,122800.0,3.8495,3.8495,3.8428,3.8428,122800.0
2012-02-14 12:15:00,5.72,5.73,5.72,5.72,30400.0,3.8428,3.8495,3.8428,3.8428,30400.0
2012-02-14 12:20:00,5.73,5.73,5.72,5.72,40000.0,3.8495,3.8495,3.8428,3.8428,40000.0
2012-02-14 12:25:00,5.73,5.73,5.72,5.73,174400.0,3.8495,3.8495,3.8428,3.8495,174400.0
2012-02-14 12:30:00,5.73,5.73,5.73,5.73,139600.0,3.8495,3.8495,3.8495,3.8495,139600.0
2012-02-14 12:35:00,5.73,5.74,5.73,5.74,157200.0,3.8495,3.8563,3.8495,3.8563,157200.0
2012-02-14 12:40:00,5.74,5.74,5.74,5.74,80000.0,3.8563,3.8563,3.8563,3.8563,80000.0
2012-02-14 12:45:00,5.74,5.75,5.74,5.75,129200.0,3.8563,3.863,3.8563,3.863,129200.0
2012-02-14 12:50:00,5.75,5.75,5.75,5.75,244800.0,3.863,3.863,3.863,3.863,244800.0
2012-02-14 12:55:00,5.75,5.75,5.74,5.74,132000.0,3.863,3.863,3.8563,3.8563,132000.0
2012-02-14 13:00:00,5.74,5.75,5.74,5.74,55200.0,3.8563,3.863,3.8563,3.8563,55200.0
2012-02-14 13:05:00,5.74,5.74,5.74,5.74,29600.0,3.8563,3.8563,3.8563,3.8563,29600.0
2012-02-14 13:10:00,5.74,5.74,5.74,5.74,86000.0,3.8563,3.8563,3.8563,3.8563,86000.0
2012-02-14 13:15:00,5.74,5.74,5.74,5.74,48400.0,3.8563,3.8563,3.8563,3.8563,48400.0
2012-02-14 13:20:00,5.74,5.74,5.73,5.74,66400.0,3.8563,3.8563,3.8495,3.8563,66400.0
2012-02-14 13:25:00,5.74,5.74,5.74,5.74,76800.0,3.8563,3.8563,3.8563,3.8563,76800.0
2012-02-14 13:30:00,5.74,5.75,5.74,5.74,247600.0,3.8563,3.863,3.8563,3.8563,247600.0
2012-02-14 13:35:00,5.74,5.74,5.74,5.74,35600.0,3.8563,3.8563,3.8563,3.8563,35600.0
2012-02-14 13:40:00,5.74,5.74,5.73,5.74,160400.0,3.8563,3.8563,3.8495,3.8563,160400.0
2012-02-14 13:45:00,5.73,5.74,5.73,5.73,213200.0,3.8495,3.8563,3.8495,3.8495,213200.0
2012-02-14 13:50:00,5.73,5.73,5.73,5.73,153600.0,3.8495,3.8495,3.8495,3.8495,153600.0
2012-02-14 13:55:00,5.73,5.73,5.73,5.73,180400.0,3.8495,3.8495,3.8495,3.8495,180400.0
2012-02-14 14:00:00,5.73,5.73,5.73,5.73,224800.0,3.8495,3.8495,3.8495,3.8495,224800.0
2012-02-14 14:05:00,5.73,5.73,5.72,5.72,268000.0,3.8495,3.8495,3.8428,3.8428,268000.0
2012-02-14 14:10:00,5.72,5.73,5.72,5.73,97600.0,3.8428,3.8495,3.8428,3.8495,97600.0
2012-02-14 14:15:00,5.73,5.73,5.73,5.73,81600.0,3.8495,3.8495,3.8495,3.8495,81600.0
2012-02-14 14:20:00,5.73,5.73,5.72,5.72,83200.0,3.8495,3.8495,3.8428,3.8428,83200.0
2012-02-14 14:25:00,5.72,5.73,5.72,5.72,61200.0,3.8428,3.8495,3.8428,3.8428,61200.0
2012-02-14 14:30:00,5.72,5.73,5.72,5.73,54000.0,3.8428,3.8495,3.8428,3.8495,54000.0
2012-02-14 14:35:00,5.73,5.73,5.72,5.73,40400.0,3.8495,3.8495,3.8428,3.8495,40400.0
2012-02-14 14:40:00,5.73,5.73,5.72,5.72,62000.0,3.8495,3.8495,3.8428,3.8428,62000.0
2012-02-14 14:45:00,5.73,5.73,5.72,5.73,155600.0,3.8495,3.8495,3.8428,3.8495,155600.0
2012-02-14 14:50:00,5.73,5.73,5.73,5.73,90400.0,3.8495,3.8495,3.8495,3.8495,90400.0
2012-02-14 14:55:00,5.73,5.73,5.73,5.73,104000.0,3.8495,3.8495,3.8495,3.8495,104000.0
2012-02-14 15:00:00,5.73,5.74,5.73,5.74,102000.0,3.8495,3.8563,3.8495,3.8563,102000.0
2012-02-14 15:05:00,5.74,5.74,5.74,5.74,170000.0,3.8563,3.8563,3.8563,3.8563,170000.0
2012-02-14 15:10:00,5.74,5.74,5.74,5.74,166800.0,3.8563,3.8563,3.8563,3.8563,166800.0
2012-02-14 15:15:00,5.74,5.74,5.74,5.74,132800.0,3.8563,3.8563,3.8563,3.8563,132800.0
2012-02-14 15:20:00,5.74,5.74,5.74,5.74,118400.0,3.8563,3.8563,3.8563,3.8563,118400.0
2012-02-14 15:25:00,5.74,5.74,5.73,5.73,86000.0,3.8563,3.8563,3.8495,3.8495,86000.0
2012-02-14 15:30:00,5.73,5.73,5.73,5.73,115200.0,3.8495,3.8495,3.8495,3.8495,115200.0
2012-02-14 15:35:00,5.73,5.74,5.73,5.74,223200.0,3.8495,3.8563,3.8495,3.8563,223200.0
2012-02-14 15:40:00,5.74,5.74,5.74,5.74,531200.0,3.8563,3.8563,3.8563,3.8563,531200.0
2012-02-14 15:45:00,5.74,5.75,5.74,5.75,737600.0,3.8563,3.863,3.8563,3.863,737600.0
2012-02-14 15:50:00,5.75,5.75,5.74,5.74,424000.0,3.863,3.863,3.8563,3.8563,424000.0
2012-02-14 15:55:00,5.75,5.75,5.74,5.75,2194400.0,3.863,3.863,3.8563,3.863,2194400.0
2012-02-15 09:30:00,5.75,5.76,5.74,5.76,304800.0,3.863,3.8697,3.8563,3.8697,304800.0
2012-02-15 09:35:00,5.76,5.76,5.75,5.76,387600.0,3.8697,3.8697,3.863,3.8697,387600.0
2012-02-15 09:40:00,5.76,5.76,5.74,5.75,295200.0,3.8697,3.8697,3.8563,3.863,295200.0
2012-02-15 09:45:00,5.75,5.76,5.75,5.76,122400.0,3.863,3.8697,3.863,3.8697,122400.0
2012-02-15 09:50:00,5.76,5.76,5.75,5.75,155600.0,3.8697,3.8697,3.863,3.863,155600.0
2012-02-15 09:55:00,5.75,5.76,5.75,5.75,144800.0,3.863,3.8697,3.863,3.863,144800.0
2012-02-15 10:00:00,5.75,5.76,5.75,5.76,203200.0,3.863,3.8697,3.863,3.8697,203200.0
2012-02-15 10:05:00,5.76,5.76,5.76,5.76,248000.0,3.8697,3.8697,3.8697,3.8697,248000.0
2012-02-15 10:10:00,5.76,5.76,5.75,5.76,270800.0,3.8697,3.8697,3.863,3.8697,270800.0
2012-02-15 10:15:00,5.76,5.76,5.75,5.75,151600.0,3.8697,3.8697,3.863,3.863,151600.0
2012-02-15 10:20:00,5.75,5.75,5.75,5.75,206000.0,3.863,3.863,3.863,3.863,206000.0
2012-02-15 10:25:00,5.75,5.76,5.75,5.76,474000.0,3.863,3.8697,3.863,3.8697,474000.0
2012-02-15 10:30:00,5.76,5.76,5.75,5.75,201200.0,3.8697,3.8697,3.863,3.863,201200.0
2012-02-15 10:35:00,5.75,5.75,5.75,5.75,122000.0,3.863,3.863,3.863,3.863,122000.0
2012-02-15 10:40:00,5.75,5.75,5.74,5.75,213600.0,3.863,3.863,3.8563,3.863,213600.0
2012-02-15 10:45:00,5.75,5.76,5.75,5.75,206000.0,3.863,3.8697,3.863,3.863,206000.0
2012-02-15 10:50:00,5.75,5.75,5.75,5.75,124800.0,3.863,3.863,3.863,3.863,124800.0
2012-02-15 10:55:00,5.75,5.75,5.75,5.75,254400.0,3.863,3.863,3.863,3.863,254400.0
2012-02-15 11:00:00,5.75,5.75,5.75,5.75,250800.0,3.863,3.863,3.863,3.863,250800.0
2012-02-15 11:05:00,5.75,5.75,5.75,5.75,125600.0,3.863,3.863,3.863,3.863,125600.0
2012-02-15 11:10:00,5.75,5.75,5.75,5.75,88000.0,3.863,3.863,3.863,3.863,88000.0
2012-02-15 11:15:00,5.75,5.75,5.75,5.75,296000.0,3.863,3.863,3.863,3.863,296000.0
2012-02-15 11:20:00,5.75,5.75,5.75,5.75,250400.0,3.863,3.863,3.863,3.863,250400.0
2012-02-15 11:25:00,5.75,5.75,5.75,5.75,70400.0,3.863,3.863,3.863,3.863,70400.0
2012-02-15 11:30:00,5.75,5.75,5.75,5.75,67200.0,3.863,3.863,3.863,3.863,67200.0
2012-02-15 11:35:00,5.75,5.75,5.75,5.75,159200.0,3.863,3.863,3.863,3.863,159200.0
2012-02-15 11:40:00,5.75,5.75,5.75,5.75,310000.0,3.863,3.863,3.863,3.863,310000.0
2012-02-15 11:45:00,5.75,5.75,5.75,5.75,181200.0,3.863,3.863,3.863,3.863,181200.0
2012-02-15 11:50:00,5.75,5.76,5.75,5.75,56400.0,3.863,3.8697,3.863,3.863,56400.0
2012-02-15 11:55:00,5.75,5.75,5.75,5.75,104400.0,3.863,3.863,3.863,3.863,104400.0
2012-02-15 12:00:00,5.75,5.76,5.75,5.75,138000.0,3.863,3.8697,3.863,3.863,138000.0
2012-02-15 12:05:00,5.75,5.76,5.75,5.75,278800.0,3.863,3.8697,3.863,3.863,278800.0
2012-02-15 12:10:00,5.75,5.75,5.75,5.75,111600.0,3.863,3.863,3.863,3.863,111600.0
2012-02-15 12:15:00,5.75,5.76,5.75,5.75,123600.0,3.863,3.8697,3.863,3.863,123600.0
2012-02-15 12:20:00,5.75,5.75,5.74,5.74,256000.0,3.863,3.863,3.8563,3.8563,256000.0
2012-02-15 12:25:00,5.74,5.74,5.74,5.74,21200.0,3.8563,3.8563,3.8563,3.8563,21200.0
2012-02-15 12:30:00,5.74,5.75,5.74,5.74,146000.0,3.8563,3.863,3.8563,3.8563,146000.0
2012-02-15 12:35:00,5.75,5.75,5.75,5.75,26000.0,3.863,3.863,3.863,3.863,26000.0
2012-02-15 12:40:00,5.75,5.75,5.75,5.75,147600.0,3.863,3.863,3.863,3.863,147600.0
2012-02-15 12:45:00,5.75,5.75,5.74,5.74,141600.0,3.863,3.863,3.8563,3.8563,141600.0
2012-02-15 12:50:00,5.74,5.74,5.73,5.73,95200.0,3.8563,3.8563,3.8495,3.8495,95200.0
2012-02-15 12:55:00,5.73,5.73,5.73,5.73,48800.0,3.8495,3.8495,3.8495,3.8495,48800.0
2012-02-15 13:00:00,5.73,5.73,5.72,5.73,209600.0,3.8495,3.8495,3.8428,3.8495,209600.0
2012-02-15 13:05:00,5.73,5.73,5.72,5.73,98400.0,3.8495,3.8495,3.8428,3.8495,98400.0
2012-02-15 13:10:00,5.73,5.73,5.73,5.73,40400.0,3.8495,3.8495,3.8495,3.8495,40400.0
2012-02-15 13:15:00,5.73,5.73,5.73,5.73,69200.0,3.8495,3.8495,3.8495,3.8495,69200.0
2012-02-15 13:20:00,5.73,5.73,5.73,5.73,172400.0,3.8495,3.8495,3.8495,3.8495,172400.0
2012-02-15 13:25:00,5.73,5.73,5.73,5.73,14800.0,3.8495,3.8495,3.8495,3.8495,14800.0
2012-02-15 13:30:00,5.73,5.74,5.73,5.74,112000.0,3.8495,3.8563,3.8495,3.8563,112000.0
2012-02-15 13:35:00,5.74,5.74,5.74,5.74,65200.0,3.8563,3.8563,3.8563,3.8563,65200.0
2012-02-15 13:40:00,5.74,5.74,5.74,5.74,46000.0,3.8563,3.8563,3.8563,3.8563,46000.0
2012-02-15 13:45:00,5.74,5.74,5.74,5.74,49600.0,3.8563,3.8563,3.8563,3.8563,49600.0
2012-02-15 13:50:00,5.74,5.75,5.74,5.75,115200.0,3.8563,3.863,3.8563,3.863,115200.0
2012-02-15 13:55:00,5.75,5.75,5.75,5.75,126000.0,3.863,3.863,3.863,3.863,126000.0
2012-02-15 14:00:00,5.75,5.75,5.75,5.75,284000.0,3.863,3.863,3.863,3.863,284000.0
2012-02-15 14:05:00,5.75,5.75,5.75,5.75,64000.0,3.863,3.863,3.863,3.863,64000.0
2012-02-15 14:10:00,5.75,5.75,5.74,5.74,120800.0,3.863,3.863,3.8563,3.8563,120800.0
2012-02-15 14:15:00,5.74,5.75,5.74,5.74,160400.0,3.8563,3.863,3.8563,3.8563,160400.0
2012-02-15 14:20:00,5.74,5.74,5.74,5.74,43200.0,3.8563,3.8563,3.8563,3.8563,43200.0
2012-02-15 14:25:00,5.74,5.75,5.74,5.75,118400.0,3.8563,3.863,3.8563,3.863,118400.0
2012-02-15 14:30:00,5.75,5.75,5.74,5.74,121200.0,3.863,3.863,3.8563,3.8563,121200.0
2012-02-15 14:35:00,5.74,5.75,5.74,5.75,48000.0,3.8563,3.863,3.8563,3.863,48000.0
2012-02-15 14:40:00,5.74,5.75,5.74,5.75,144000.0,3.8563,3.863,3.8563,3.863,144000.0
2012-02-15 14:45:00,5.74,5.75,5.74,5.75,138000.0,3.8563,3.863,3.8563,3.863,138000.0
2012-02-15 14:50:00,5.75,5.75,5.75,5.75,96800.0,3.863,3.863,3.863,3.863,96800.0
2012-02-15 14:55:00,5.75,5.75,5.73,5.73,173600.0,3.863,3.863,3.8495,3.8495,173600.0
2012-02-15 15:00:00,5.73,5.73,5.72,5.72,318000.0,3.8495,3.8495,3.8428,3.8428,318000.0
2012-02-15 15:05:00,5.72,5.72,5.72,5.72,219600.0,3.8428,3.8428,3.8428,3.8428,219600.0
2012-02-15 15:10:00,5.72,5.72,5.71,5.71,256400.0,3.8428,3.8428,3.8361,3.8361,256400.0
2012-02-15 15:15:00,5.71,5.73,5.71,5.72,516000.0,3.8361,3.8495,3.8361,3.8428,516000.0
2012-02-15 15:20:00,5.72,5.72,5.71,5.71,126000.0,3.8428,3.8428,3.8361,3.8361,126000.0
2012-02-15 15:25:00,5.71,5.72,5.71,5.71,209200.0,3.8361,3.8428,3.8361,3.8361,209200.0
2012-02-15 15:30:00,5.71,5.72,5.71,5.71,133200.0,3.8361,3.8428,3.8361,3.8361,133200.0
2012-02-15 15:35:00,5.71,5.71,5.71,5.71,201600.0,3.8361,3.8361,3.8361,3.8361,201600.0
2012-02-15 15:40:00,5.71,5.71,5.7,5.71,352800.0,3.8361,3.8361,3.8294,3.8361,352800.0
2012-02-15 15:45:00,5.71,5.71,5.7,5.7,356800.0,3.8361,3.8361,3.8294,3.8294,356800.0
2012-02-15 15:50:00,5.7,5.71,5.7,5.71,472000.0,3.8294,3.8361,3.8294,3.8361,472000.0
2012-02-15 15:55:00,5.71,5.71,5.7,5.71,733200.0,3.8361,3.8361,3.8294,3.8361,733200.0
2012-02-16 09:30:00,5.68,5.76,5.68,5.74,231200.0,3.8408,3.8949,3.8408,3.8814,231200.0
2012-02-16 09:35:00,5.74,5.74,5.73,5.74,157600.0,3.8814,3.8814,3.8746,3.8814,157600.0
2012-02-16 09:40:00,5.74,5.76,5.74,5.76,162400.0,3.8814,3.8949,3.8814,3.8949,162400.0
2012-02-16 09:45:00,5.76,5.76,5.75,5.75,184800.0,3.8949,3.8949,3.8881,3.8881,184800.0
2012-02-16 09:50:00,5.75,5.75,5.74,5.75,242800.0,3.8881,3.8881,3.8814,3.8881,242800.0
2012-02-16 09:55:00,5.75,5.76,5.74,5.75,249600.0,3.8881,3.8949,3.8814,3.8881,249600.0
2012-02-16 10:00:00,5.75,5.76,5.74,5.75,204800.0,3.8881,3.8949,3.8814,3.8881,204800.0
2012-02-16 10:05:00,5.75,5.75,5.74,5.75,174400.0,3.8881,3.8881,3.8814,3.8881,174400.0
2012-02-16 10:10:00,5.75,5.75,5.75,5.75,160000.0,3.8881,3.8881,3.8881,3.8881,160000.0
2012-02-16 10:15:00,5.75,5.75,5.74,5.75,167600.0,3.8881,3.8881,3.8814,3.8881,167600.0
2012-02-16 10:20:00,5.75,5.75,5.75,5.75,88400.0,3.8881,3.8881,3.8881,3.8881,88400.0
2012-02-16 10:25:00,5.75,5.76,5.75,5.76,216800.0,3.8881,3.8949,3.8881,3.8949,216800.0
2012-02-16 10:30:00,5.76,5.76,5.76,5.76,116800.0,3.8949,3.8949,3.8949,3.8949,116800.0
2012-02-16 10:35:00,5.76,5.77,5.76,5.77,82000.0,3.8949,3.9017,3.8949,3.9017,82000.0
2012-02-16 10:40:00,5.77,5.78,5.76,5.76,134800.0,3.9017,3.9084,3.8949,3.8949,134800.0
2012-02-16 10:45:00,5.76,5.76,5.75,5.76,72000.0,3.8949,3.8949,3.8881,3.8949,72000.0
2012-02-16 10:50:00,5.76,5.76,5.75,5.75,65200.0,3.8949,3.8949,3.8881,3.8881,65200.0
2012-02-16 10:55:00,5.76,5.76,5.74,5.75,209200.0,3.8949,3.8949,3.8814,3.8881,209200.0
2012-02-16 11:00:00,5.75,5.76,5.75,5.75,188800.0,3.8881,3.8949,3.8881,3.8881,188800.0
2012-02-16 11:05:00,5.75,5.76,5.74,5.75,236800.0,3.8881,3.8949,3.8814,3.8881,236800.0
2012-02-16 11:10:00,5.75,5.76,5.75,5.76,144000.0,3.8881,3.8949,3.8881,3.8949,144000.0
2012-02-16 11:15:00,5.76,5.76,5.75,5.75,99600.0,3.8949,3.8949,3.8881,3.8881,99600.0
2012-02-16 11:20:00,5.75,5.75,5.75,5.75,78000.0,3.8881,3.8881,3.8881,3.8881,78000.0
2012-02-16 11:25:00,5.75,5.76,5.75,5.75,160800.0,3.8881,3.8949,3.8881,3.8881,160800.0
2012-02-16 11:30:00,5.75,5.76,5.75,5.76,88800.0,3.8881,3.8949,3.8881,3.8949,88800.0
2012-02-16 11:35:00,5.76,5.77,5.75,5.77,370800.0,3.8949,3.9017,3.8881,3.9017,370800.0
2012-02-16 11:40:00,5.77,5.77,5.76,5.77,150800.0,3.9017,3.9017,3.8949,3.9017,150800.0
2012-02-16 11:45:00,5.77,5.78,5.77,5.78,54800.0,3.9017,3.9084,3.9017,3.9084,54800.0
2012-02-16 11:50:00,5.77,5.8,5.77,5.8,185200.0,3.9017,3.9219,3.9017,3.9219,185200.0
2012-02-16 11:55:00,5.8,5.8,5.78,5.78,118400.0,3.9219,3.9219,3.9084,3.9084,118400.0
2012-02-16 12:00:00,5.78,5.78,5.77,5.78,58000.0,3.9084,3.9084,3.9017,3.9084,58000.0
2012-02-16 12:05:00,5.77,5.78,5.77,5.78,36400.0,3.9017,3.9084,3.9017,3.9084,36400.0
2012-02-16 12:10:00,5.78,5.79,5.78,5.79,99200.0,3.9084,3.9152,3.9084,3.9152,99200.0
2012-02-16 12:15:00,5.79,5.79,5.78,5.78,74000.0,3.9152,3.9152,3.9084,3.9084,74000.0
2012-02-16 12:20:00,5.78,5.79,5.78,5.78,88000.0,3.9084,3.9152,3.9084,3.9084,88000.0
2012-02-16 12:25:00,5.78,5.78,5.77,5.77,43600.0,3.9084,3.9084,3.9017,3.9017,43600.0
2012-02-16 12:30:00,5.77,5.78,5.77,5.78,149200.0,3.9017,3.9084,3.9017,3.9084,149200.0
2012-02-16 12:35:00,5.78,5.78,5.77,5.78,148000.0,3.9084,3.9084,3.9017,3.9084,148000.0
2012-02-16 12:40:00,5.77,5.78,5.76,5.76,74800.0,3.9017,3.9084,3.8949,3.8949,74800.0
2012-02-16 12:45:00,5.76,5.76,5.76,5.76,37200.0,3.8949,3.8949,3.8949,3.8949,37200.0
2012-02-16 12:50:00,5.76,5.76,5.76,5.76,38400.0,3.8949,3.8949,3.8949,3.8949,38400.0
2012-02-16 12:55:00,5.76,5.76,5.75,5.75,177200.0,3.8949,3.8949,3.8881,3.8881,177200.0
2012-02-16 13:00:00,5.75,5.76,5.75,5.76,53600.0,3.8881,3.8949,3.8881,3.8949,53600.0
2012-02-16 13:05:00,5.76,5.76,5.75,5.76,63600.0,3.8949,3.8949,3.8881,3.8949,63600.0
2012-02-16 13:10:00,5.76,5.78,5.76,5.77,100400.0,3.8949,3.9084,3.8949,3.9017,100400.0
2012-02-16 13:15:00,5.77,5.78,5.77,5.77,65600.0,3.9017,3.9084,3.9017,3.9017,65600.0
2012-02-16 13:20:00,5.77,5.77,5.75,5.76,261600.0,3.9017,3.9017,3.8881,3.8949,261600.0
2012-02-16 13:25:00,5.76,5.76,5.75,5.76,69200.0,3.8949,3.8949,3.8881,3.8949,69200.0
2012-02-16 13:30:00,5.76,5.76,5.75,5.76,253200.0,3.8949,3.8949,3.8881,3.8949,253200.0
2012-02-16 13:35:00,5.76,5.76,5.75,5.76,252400.0,3.8949,3.8949,3.8881,3.8949,252400.0
2012-02-16 13:40:00,5.75,5.75,5.75,5.75,80400.0,3.8881,3.8881,3.8881,3.8881,80400.0
2012-02-16 13:45:00,5.75,5.75,5.75,5.75,32800.0,3.8881,3.8881,3.8881,3.8881,32800.0
2012-02-16 13:50:00,5.75,5.76,5.75,5.76,56000.0,3.8881,3.8949,3.8881,3.8949,56000.0
2012-02-16 13:55:00,5.76,5.77,5.76,5.77,80800.0,3.8949,3.9017,3.8949,3.9017,80800.0
2012-02-16 14:00:00,5.77,5.78,5.77,5.78,51200.0,3.9017,3.9084,3.9017,3.9084,51200.0
2012-02-16 14:05:00,5.78,5.78,5.76,5.77,94400.0,3.9084,3.9084,3.8949,3.9017,94400.0
2012-02-16 14:10:00,5.76,5.77,5.76,5.77,28000.0,3.8949,3.9017,3.8949,3.9017,28000.0
2012-02-16 14:15:00,5.76,5.77,5.76,5.76,132400.0,3.8949,3.9017,3.8949,3.8949,132400.0
2012-02-16 14:20:00,5.76,5.76,5.75,5.76,281600.0,3.8949,3.8949,3.8881,3.8949,281600.0
2012-02-16 14:25:00,5.76,5.76,5.75,5.76,90000.0,3.8949,3.8949,3.8881,3.8949,90000.0
2012-02-16 14:30:00,5.76,5.76,5.75,5.76,198400.0,3.8949,3.8949,3.8881,3.8949,198400.0
2012-02-16 14:35:00,5.76,5.76,5.76,5.76,28000.0,3.8949,3.8949,3.8949,3.8949,28000.0
2012-02-16 14:40:00,5.76,5.76,5.76,5.76,49600.0,3.8949,3.8949,3.8949,3.8949,49600.0
2012-02-16 14:45:00,5.76,5.76,5.76,5.76,50000.0,3.8949,3.8949,3.8949,3.8949,50000.0
2012-02-16 14:50:00,5.76,5.76,5.75,5.76,64800.0,3.8949,3.8949,3.8881,3.8949,64800.0
2012-02-16 14:55:00,5.76,5.76,5.75,5.76,94400.0,3.8949,3.8949,3.8881,3.8949,94400.0
2012-02-16 15:00:00,5.76,5.76,5.75,5.75,40400.0,3.8949,3.8949,3.8881,3.8881,40400.0
2012-02-16 15:05:00,5.76,5.76,5.75,5.76,36800.0,3.8949,3.8949,3.8881,3.8949,36800.0
2012-02-16 15:10:00,5.76,5.76,5.75,5.75,183600.0,3.8949,3.8949,3.8881,3.8881,183600.0
2012-02-16 15:15:00,5.76,5.76,5.76,5.76,45200.0,3.8949,3.8949,3.8949,3.8949,45200.0
2012-02-16 15:20:00,5.76,5.76,5.75,5.76,316000.0,3.8949,3.8949,3.8881,3.8949,316000.0
2012-02-16 15:25:00,5.76,5.76,5.75,5.76,59600.0,3.8949,3.8949,3.8881,3.8949,59600.0
2012-02-16 15:30:00,5.76,5.76,5.75,5.76,70800.0,3.8949,3.8949,3.8881,3.8949,70800.0
2012-02-16 15:35:00,5.76,5.76,5.75,5.76,237600.0,3.8949,3.8949,3.8881,3.8949,237600.0
2012-02-16 15:40:00,5.76,5.76,5.75,5.76,373200.0,3.8949,3.8949,3.8881,3.8949,373200.0
2012-02-16 15:45:00,5.76,5.77,5.76,5.76,331600.0,3.8949,3.9017,3.8949,3.8949,331600.0
2012-02-16 15:50:00,5.76,5.76,5.75,5.75,288400.0,3.8949,3.8949,3.8881,3.8881,288400.0
2012-02-16 15:55:00,5.75,5.76,5.75,5.76,740000.0,3.8881,3.8949,3.8881,3.8949,740000.0
2012-02-17 09:30:00,5.8,5.83,5.77,5.78,565200.0,3.9219,3.9422,3.9017,3.9084,565200.0
2012-02-17 09:35:00,5.78,5.8,5.77,5.77,190800.0,3.9084,3.9219,3.9017,3.9017,190800.0
2012-02-17 09:40:00,5.77,5.79,5.76,5.77,192400.0,3.9017,3.9152,3.8949,3.9017,192400.0
2012-02-17 09:45:00,5.77,5.77,5.76,5.77,289600.0,3.9017,3.9017,3.8949,3.9017,289600.0
2012-02-17 09:50:00,5.77,5.77,5.75,5.76,136000.0,3.9017,3.9017,3.8881,3.8949,136000.0
2012-02-17 09:55:00,5.76,5.76,5.75,5.75,105600.0,3.8949,3.8949,3.8881,3.8881,105600.0
2012-02-17 10:00:00,5.75,5.76,5.75,5.76,96800.0,3.8881,3.8949,3.8881,3.8949,96800.0
2012-02-17 10:05:00,5.76,5.77,5.76,5.76,190000.0,3.8949,3.9017,3.8949,3.8949,190000.0
2012-02-17 10:10:00,5.76,5.76,5.75,5.75,53200.0,3.8949,3.8949,3.8881,3.8881,53200.0
2012-02-17 10:15:00,5.75,5.77,5.75,5.77,108000.0,3.8881,3.9017,3.8881,3.9017,108000.0
2012-02-17 10:20:00,5.77,5.77,5.77,5.77,46800.0,3.9017,3.9017,3.9017,3.9017,46800.0
2012-02-17 10:25:00,5.77,5.78,5.76,5.77,103200.0,3.9017,3.9084,3.8949,3.9017,103200.0
2012-02-17 10:30:00,5.77,5.78,5.77,5.77,68400.0,3.9017,3.9084,3.9017,3.9017,68400.0
2012-02-17 10:35:00,5.77,5.77,5.77,5.77,42400.0,3.9017,3.9017,3.9017,3.9017,42400.0
2012-02-17 10:40:00,5.77,5.78,5.76,5.77,84400.0,3.9017,3.9084,3.8949,3.9017,84400.0
2012-02-17 10:45:00,5.77,5.78,5.77,5.78,43600.0,3.9017,3.9084,3.9017,3.9084,43600.0
2012-02-17 10:50:00,5.78,5.78,5.78,5.78,43600.0,3.9084,3.9084,3.9084,3.9084,43600.0
2012-02-17 10:55:00,5.78,5.78,5.78,5.78,46000.0,3.9084,3.9084,3.9084,3.9084,46000.0
2012-02-17 11:00:00,5.78,5.78,5.77,5.77,193600.0,3.9084,3.9084,3.9017,3.9017,193600.0
2012-02-17 11:05:00,5.77,5.77,5.76,5.77,114000.0,3.9017,3.9017,3.8949,3.9017,114000.0
2012-02-17 11:10:00,5.77,5.78,5.77,5.78,108000.0,3.9017,3.9084,3.9017,3.9084,108000.0
2012-02-17 11:15:00,5.78,5.78,5.77,5.78,26800.0,3.9084,3.9084,3.9017,3.9084,26800.0
2012-02-17 11:20:00,5.78,5.78,5.77,5.78,36800.0,3.9084,3.9084,3.9017,3.9084,36800.0
2012-02-17 11:25:00,5.78,5.78,5.78,5.78,64800.0,3.9084,3.9084,3.9084,3.9084,64800.0
2012-02-17 11:30:00,5.78,5.78,5.78,5.78,16800.0,3.9084,3.9084,3.9084,3.9084,16800.0
2012-02-17 11:35:00,5.78,5.78,5.78,5.78,45600.0,3.9084,3.9084,3.9084,3.9084,45600.0
2012-02-17 11:40:00,5.78,5.79,5.78,5.78,19200.0,3.9084,3.9152,3.9084,3.9084,19200.0
2012-02-17 11:45:00,5.79,5.79,5.78,5.79,27200.0,3.9152,3.9152,3.9084,3.9152,27200.0
2012-02-17 11:50:00,5.79,5.81,5.79,5.8,259600.0,3.9152,3.9287,3.9152,3.9219,259600.0
2012-02-17 11:55:00,5.8,5.81,5.79,5.8,100000.0,3.9219,3.9287,3.9152,3.9219,100000.0
2012-02-17 12:00:00,5.8,5.8,5.78,5.78,142000.0,3.9219,3.9219,3.9084,3.9084,142000.0
2012-02-17 12:05:00,5.78,5.8,5.78,5.79,79200.0,3.9084,3.9219,3.9084,3.9152,79200.0
2012-02-17 12:10:00,5.79,5.81,5.79,5.8,34400.0,3.9152,3.9287,3.9152,3.9219,34400.0
2012-02-17 12:15:00,5.8,5.81,5.8,5.81,19600.0,3.9219,3.9287,3.9219,3.9287,19600.0
2012-02-17 12:20:00,5.81,5.81,5.8,5.8,57200.0,3.9287,3.9287,3.9219,3.9219,57200.0
2012-02-17 12:25:00,5.8,5.8,5.8,5.8,17600.0,3.9219,3.9219,3.9219,3.9219,17600.0
2012-02-17 12:30:00,5.8,5.81,5.8,5.81,84000.0,3.9219,3.9287,3.9219,3.9287,84000.0
2012-02-17 12:35:00,5.8,5.81,5.8,5.81,30800.0,3.9219,3.9287,3.9219,3.9287,30800.0
2012-02-17 12:40:00,5.81,5.82,5.81,5.81,101600.0,3.9287,3.9355,3.9287,3.9287,101600.0
2012-02-17 12:45:00,5.81,5.81,5.8,5.81,32400.0,3.9287,3.9287,3.9219,3.9287,32400.0
2012-02-17 12:50:00,5.81,5.81,5.81,5.81,26800.0,3.9287,3.9287,3.9287,3.9287,26800.0
2012-02-17 12:55:00,5.81,5.82,5.81,5.82,35200.0,3.9287,3.9355,3.9287,3.9355,35200.0
2012-02-17 13:00:00,5.82,5.82,5.81,5.81,48800.0,3.9355,3.9355,3.9287,3.9287,48800.0
2012-02-17 13:05:00,5.81,5.82,5.81,5.81,28800.0,3.9287,3.9355,3.9287,3.9287,28800.0
2012-02-17 13:10:00,5.81,5.83,5.81,5.83,46400.0,3.9287,3.9422,3.9287,3.9422,46400.0
2012-02-17 13:15:00,5.83,5.83,5.82,5.82,48800.0,3.9422,3.9422,3.9355,3.9355,48800.0
2012-02-17 13:20:00,5.82,5.83,5.82,5.83,39200.0,3.9355,3.9422,3.9355,3.9422,39200.0
2012-02-17 13:25:00,5.83,5.83,5.81,5.82,82800.0,3.9422,3.9422,3.9287,3.9355,82800.0
2012-02-17 13:30:00,5.81,5.82,5.81,5.81,19200.0,3.9287,3.9355,3.9287,3.9287,19200.0
2012-02-17 13:35:00,5.82,5.82,5.81,5.82,150400.0,3.9355,3.9355,3.9287,3.9355,150400.0
2012-02-17 13:40:00,5.82,5.82,5.82,5.82,62000.0,3.9355,3.9355,3.9355,3.9355,62000.0
2012-02-17 13:45:00,5.82,5.82,5.81,5.81,76400.0,3.9355,3.9355,3.9287,3.9287,76400.0
2012-02-17 13:50:00,5.81,5.81,5.8,5.81,22400.0,3.9287,3.9287,3.9219,3.9287,22400.0
2012-02-17 13:55:00,5.81,5.81,5.8,5.8,27600.0,3.9287,3.9287,3.9219,3.9219,27600.0
2012-02-17 14:00:00,5.8,5.81,5.8,5.8,64000.0,3.9219,3.9287,3.9219,3.9219,64000.0
2012-02-17 14:05:00,5.8,5.81,5.8,5.81,47200.0,3.9219,3.9287,3.9219,3.9287,47200.0
2012-02-17 14:10:00,5.81,5.81,5.8,5.81,27600.0,3.9287,3.9287,3.9219,3.9287,27600.0
2012-02-17 14:15:00,5.81,5.81,5.81,5.81,26000.0,3.9287,3.9287,3.9287,3.9287,26000.0
2012-02-17 14:20:00,5.81,5.81,5.81,5.81,26000.0,3.9287,3.9287,3.9287,3.9287,26000.0
2012-02-17 14:25:00,5.81,5.81,5.81,5.81,16000.0,3.9287,3.9287,3.9287,3.9287,16000.0
2012-02-17 14:30:00,5.81,5.81,5.81,5.81,29600.0,3.9287,3.9287,3.9287,3.9287,29600.0
2012-02-17 14:35:00,5.82,5.82,5.81,5.82,49200.0,3.9355,3.9355,3.9287,3.9355,49200.0
2012-02-17 14:40:00,5.81,5.82,5.8,5.8,134400.0,3.9287,3.9355,3.9219,3.9219,134400.0
2012-02-17 14:45:00,5.8,5.82,5.8,5.82,99200.0,3.9219,3.9355,3.9219,3.9355,99200.0
2012-02-17 14:50:00,5.82,5.83,5.82,5.83,192800.0,3.9355,3.9422,3.9355,3.9422,192800.0
2012-02-17 14:55:00,5.82,5.83,5.82,5.82,37600.0,3.9355,3.9422,3.9355,3.9355,37600.0
2012-02-17 15:00:00,5.82,5.83,5.82,5.82,52800.0,3.9355,3.9422,3.9355,3.9355,52800.0
2012-02-17 15:05:00,5.82,5.83,5.82,5.82,151200.0,3.9355,3.9422,3.9355,3.9355,151200.0
2012-02-17 15:10:00,5.82,5.82,5.81,5.82,60800.0,3.9355,3.9355,3.9287,3.9355,60800.0
2012-02-17 15:15:00,5.82,5.82,5.81,5.82,117600.0,3.9355,3.9355,3.9287,3.9355,117600.0
2012-02-17 15:20:00,5.82,5.82,5.81,5.82,90800.0,3.9355,3.9355,3.9287,3.9355,90800.0
2012-02-17 15:25:00,5.81,5.82,5.81,5.81,68400.0,3.9287,3.9355,3.9287,3.9287,68400.0
2012-02-17 15:30:00,5.81,5.81,5.8,5.8,305600.0,3.9287,3.9287,3.9219,3.9219,305600.0
2012-02-17 15:35:00,5.8,5.81,5.8,5.81,89600.0,3.9219,3.9287,3.9219,3.9287,89600.0
2012-02-17 15:40:00,5.81,5.81,5.8,5.8,179200.0,3.9287,3.9287,3.9219,3.9219,179200.0
2012-02-17 15:45:00,5.8,5.8,5.8,5.8,174800.0,3.9219,3.9219,3.9219,3.9219,174800.0
2012-02-17 15:50:00,5.8,5.81,5.8,5.8,327200.0,3.9219,3.9287,3.9219,3.9219,327200.0
2012-02-17 15:55:00,5.8,5.8,5.79,5.8,483600.0,3.9219,3.9219,3.9152,3.9219,483600.0
2012-02-21 09:30:00,5.83,5.94,5.83,5.91,374000.0,3.9422,4.0166,3.9422,3.9963,374000.0
2012-02-21 09:35:00,5.9,5.91,5.87,5.87,146000.0,3.9896,3.9963,3.9693,3.9693,146000.0
2012-02-21 09:40:00,5.88,5.91,5.87,5.9,84000.0,3.976,3.9963,3.9693,3.9896,84000.0
2012-02-21 09:45:00,5.9,5.9,5.88,5.88,90800.0,3.9896,3.9896,3.976,3.976,90800.0
2012-02-21 09:50:00,5.88,5.88,5.87,5.87,76000.0,3.976,3.976,3.9693,3.9693,76000.0
2012-02-21 09:55:00,5.87,5.88,5.86,5.87,71200.0,3.9693,3.976,3.9625,3.9693,71200.0
2012-02-21 10:00:00,5.87,5.88,5.87,5.87,86800.0,3.9693,3.976,3.9693,3.9693,86800.0
2012-02-21 10:05:00,5.87,5.88,5.87,5.88,69600.0,3.9693,3.976,3.9693,3.976,69600.0
2012-02-21 10:10:00,5.88,5.89,5.88,5.89,107600.0,3.976,3.9828,3.976,3.9828,107600.0
2012-02-21 10:15:00,5.89,5.89,5.88,5.88,70000.0,3.9828,3.9828,3.976,3.976,70000.0
2012-02-21 10:20:00,5.88,5.88,5.88,5.88,42000.0,3.976,3.976,3.976,3.976,42000.0
2012-02-21 10:25:00,5.88,5.88,5.88,5.88,63600.0,3.976,3.976,3.976,3.976,63600.0
2012-02-21 10:30:00,5.88,5.9,5.88,5.89,83600.0,3.976,3.9896,3.976,3.9828,83600.0
2012-02-21 10:35:00,5.89,5.9,5.89,5.9,115200.0,3.9828,3.9896,3.9828,3.9896,115200.0
2012-02-21 10:40:00,5.89,5.9,5.88,5.88,89200.0,3.9828,3.9896,3.976,3.976,89200.0
2012-02-21 10:45:00,5.88,5.88,5.88,5.88,18800.0,3.976,3.976,3.976,3.976,18800.0
2012-02-21 10:50:00,5.88,5.9,5.88,5.89,150400.0,3.976,3.9896,3.976,3.9828,150400.0
2012-02-21 10:55:00,5.89,5.89,5.89,5.89,39600.0,3.9828,3.9828,3.9828,3.9828,39600.0
2012-02-21 11:00:00,5.89,5.9,5.89,5.9,139600.0,3.9828,3.9896,3.9828,3.9896,139600.0
2012-02-21 11:05:00,5.9,5.92,5.9,5.91,125200.0,3.9896,4.0031,3.9896,3.9963,125200.0
2012-02-21 11:10:00,5.91,5.92,5.91,5.91,95200.0,3.9963,4.0031,3.9963,3.9963,95200.0
2012-02-21 11:15:00,5.91,5.92,5.91,5.91,82000.0,3.9963,4.0031,3.9963,3.9963,82000.0
2012-02-21 11:20:00,5.91,5.91,5.9,5.91,80800.0,3.9963,3.9963,3.9896,3.9963,80800.0
2012-02-21 11:25:00,5.9,5.91,5.89,5.89,131600.0,3.9896,3.9963,3.9828,3.9828,131600.0
2012-02-21 11:30:00,5.89,5.89,5.89,5.89,46000.0,3.9828,3.9828,3.9828,3.9828,46000.0
2012-02-21 11:35:00,5.89,5.89,5.87,5.87,118400.0,3.9828,3.9828,3.9693,3.9693,118400.0
2012-02-21 11:40:00,5.87,5.88,5.87,5.87,40800.0,3.9693,3.976,3.9693,3.9693,40800.0
2012-02-21 11:45:00,5.87,5.87,5.87,5.87,40000.0,3.9693,3.9693,3.9693,3.9693,40000.0
2012-02-21 11:50:00,5.87,5.89,5.87,5.89,64400.0,3.9693,3.9828,3.9693,3.9828,64400.0
2012-02-21 11:55:00,5.89,5.9,5.88,5.89,66800.0,3.9828,3.9896,3.976,3.9828,66800.0
2012-02-21 12:00:00,5.89,5.9,5.89,5.9,67200.0,3.9828,3.9896,3.9828,3.9896,67200.0
2012-02-21 12:05:00,5.9,5.9,5.9,5.9,63600.0,3.9896,3.9896,3.9896,3.9896,63600.0
2012-02-21 12:10:00,5.9,5.91,5.9,5.91,126400.0,3.9896,3.9963,3.9896,3.9963,126400.0
2012-02-21 12:15:00,5.91,5.91,5.89,5.89,64400.0,3.9963,3.9963,3.9828,3.9828,64400.0
2012-02-21 12:20:00,5.89,5.89,5.89,5.89,26400.0,3.9828,3.9828,3.9828,3.9828,26400.0
2012-02-21 12:25:00,5.89,5.89,5.89,5.89,14400.0,3.9828,3.9828,3.9828,3.9828,14400.0
2012-02-21 12:30:00,5.89,5.9,5.89,5.9,130000.0,3.9828,3.9896,3.9828,3.9896,130000.0
2012-02-21 12:35:00,5.9,5.9,5.9,5.9,21600.0,3.9896,3.9896,3.9896,3.9896,21600.0
2012-02-21 12:40:00,5.9,5.9,5.89,5.89,62000.0,3.9896,3.9896,3.9828,3.9828,62000.0
2012-02-21 12:45:00,5.89,5.9,5.89,5.89,54400.0,3.9828,3.9896,3.9828,3.9828,54400.0
2012-02-21 12:50:00,5.89,5.9,5.89,5.9,62800.0,3.9828,3.9896,3.9828,3.9896,62800.0
2012-02-21 12:55:00,5.9,5.9,5.89,5.9,50800.0,3.9896,3.9896,3.9828,3.9896,50800.0
2012-02-21 13:00:00,5.9,5.9,5.9,5.9,17600.0,3.9896,3.9896,3.9896,3.9896,17600.0
2012-02-21 13:05:00,5.9,5.91,5.9,5.91,48400.0,3.9896,3.9963,3.9896,3.9963,48400.0
2012-02-21 13:10:00,5.91,5.91,5.91,5.91,26000.0,3.9963,3.9963,3.9963,3.9963,26000.0
2012-02-21 13:15:00,5.91,5.91,5.91,5.91,19200.0,3.9963,3.9963,3.9963,3.9963,19200.0
2012-02-21 13:20:00,5.91,5.91,5.9,5.9,133200.0,3.9963,3.9963,3.9896,3.9896,133200.0
2012-02-21 13:25:00,5.9,5.9,5.9,5.9,24400.0,3.9896,3.9896,3.9896,3.9896,24400.0
2012-02-21 13:30:00,5.9,5.91,5.9,5.9,92000.0,3.9896,3.9963,3.9896,3.9896,92000.0
2012-02-21 13:35:00,5.91,5.91,5.89,5.89,110000.0,3.9963,3.9963,3.9828,3.9828,110000.0
2012-02-21 13:40:00,5.89,5.89,5.89,5.89,65200.0,3.9828,3.9828,3.9828,3.9828,65200.0
2012-02-21 13:45:00,5.89,5.89,5.89,5.89,22800.0,3.9828,3.9828,3.9828,3.9828,22800.0
2012-02-21 13:50:00,5.89,5.9,5.89,5.89,98000.0,3.9828,3.9896,3.9828,3.9828,98000.0
2012-02-21 13:55:00,5.89,5.89,5.89,5.89,100400.0,3.9828,3.9828,3.9828,3.9828,100400.0
2012-02-21 14:00:00,5.89,5.89,5.88,5.88,90400.0,3.9828,3.9828,3.976,3.976,90400.0
2012-02-21 14:05:00,5.88,5.88,5.87,5.87,98800.0,3.976,3.976,3.9693,3.9693,98800.0
2012-02-21 14:10:00,5.87,5.87,5.86,5.87,112800.0,3.9693,3.9693,3.9625,3.9693,112800.0
2012-02-21 14:15:00,5.87,5.87,5.86,5.86,69600.0,3.9693,3.9693,3.9625,3.9625,69600.0
2012-02-21 14:20:00,5.87,5.87,5.86,5.86,78400.0,3.9693,3.9693,3.9625,3.9625,78400.0
2012-02-21 14:25:00,5.86,5.87,5.86,5.86,53200.0,3.9625,3.9693,3.9625,3.9625,53200.0
2012-02-21 14:30:00,5.86,5.86,5.86,5.86,44400.0,3.9625,3.9625,3.9625,3.9625,44400.0
2012-02-21 14:35:00,5.86,5.86,5.85,5.85,132000.0,3.9625,3.9625,3.9558,3.9558,132000.0
2012-02-21 14:40:00,5.85,5.85,5.84,5.84,68800.0,3.9558,3.9558,3.949,3.949,68800.0
2012-02-21 14:45:00,5.84,5.84,5.83,5.84,132800.0,3.949,3.949,3.9422,3.949,132800.0
2012-02-21 14:50:00,5.83,5.84,5.83,5.83,81600.0,3.9422,3.949,3.9422,3.9422,81600.0
2012-02-21 14:55:00,5.83,5.83,5.83,5.83,40400.0,3.9422,3.9422,3.9422,3.9422,40400.0
2012-02-21 15:00:00,5.83,5.85,5.83,5.85,192400.0,3.9422,3.9558,3.9422,3.9558,192400.0
2012-02-21 15:05:00,5.85,5.85,5.84,5.84,89200.0,3.9558,3.9558,3.949,3.949,89200.0
2012-02-21 15:10:00,5.84,5.85,5.84,5.85,210800.0,3.949,3.9558,3.949,3.9558,210800.0
2012-02-21 15:15:00,5.85,5.85,5.84,5.84,53200.0,3.9558,3.9558,3.949,3.949,53200.0
2012-02-21 15:20:00,5.84,5.85,5.84,5.84,122000.0,3.949,3.9558,3.949,3.949,122000.0
2012-02-21 15:25:00,5.84,5.84,5.8,5.8,638400.0,3.949,3.949,3.9219,3.9219,638400.0
2012-02-21 15:30:00,5.8,5.81,5.79,5.8,310000.0,3.9219,3.9287,3.9152,3.9219,310000.0
2012-02-21 15:35:00,5.8,5.81,5.8,5.81,125600.0,3.9219,3.9287,3.9219,3.9287,125600.0
2012-02-21 15:40:00,5.81,5.81,5.8,5.81,137200.0,3.9287,3.9287,3.9219,3.9287,137200.0
2012-02-21 15:45:00,5.81,5.82,5.8,5.81,212800.0,3.9287,3.9355,3.9219,3.9287,212800.0
2012-02-21 15:50:00,5.81,5.82,5.81,5.81,319200.0,3.9287,3.9355,3.9287,3.9287,319200.0
2012-02-21 15:55:00,5.81,5.83,5.81,5.83,367200.0,3.9287,3.9422,3.9287,3.9422,367200.0
2012-02-22 09:30:00,5.85,5.87,5.81,5.81,139600.0,3.9558,3.9693,3.9287,3.9287,139600.0
2012-02-22 09:35:00,5.81,5.83,5.8,5.81,126800.0,3.9287,3.9422,3.9219,3.9287,126800.0
2012-02-22 09:40:00,5.81,5.82,5.8,5.82,31600.0,3.9287,3.9355,3.9219,3.9355,31600.0
2012-02-22 09:45:00,5.82,5.83,5.81,5.82,68000.0,3.9355,3.9422,3.9287,3.9355,68000.0
2012-02-22 09:50:00,5.82,5.82,5.81,5.81,64800.0,3.9355,3.9355,3.9287,3.9287,64800.0
2012-02-22 09:55:00,5.82,5.82,5.8,5.81,68400.0,3.9355,3.9355,3.9219,3.9287,68400.0
2012-02-22 10:00:00,5.81,5.81,5.78,5.79,116400.0,3.9287,3.9287,3.9084,3.9152,116400.0
2012-02-22 10:05:00,5.79,5.8,5.78,5.8,41600.0,3.9152,3.9219,3.9084,3.9219,41600.0
2012-02-22 10:10:00,5.8,5.81,5.8,5.81,52400.0,3.9219,3.9287,3.9219,3.9287,52400.0
2012-02-22 10:15:00,5.81,5.81,5.8,5.8,58000.0,3.9287,3.9287,3.9219,3.9219,58000.0
2012-02-22 10:20:00,5.8,5.81,5.8,5.81,34800.0,3.9219,3.9287,3.9219,3.9287,34800.0
2012-02-22 10:25:00,5.81,5.82,5.8,5.81,82800.0,3.9287,3.9355,3.9219,3.9287,82800.0
2012-02-22 10:30:00,5.81,5.81,5.78,5.79,72000.0,3.9287,3.9287,3.9084,3.9152,72000.0
2012-02-22 10:35:00,5.79,5.79,5.78,5.78,56800.0,3.9152,3.9152,3.9084,3.9084,56800.0
2012-02-22 10:40:00,5.78,5.8,5.78,5.78,53600.0,3.9084,3.9219,3.9084,3.9084,53600.0
2012-02-22 10:45:00,5.78,5.79,5.77,5.77,45200.0,3.9084,3.9152,3.9017,3.9017,45200.0
2012-02-22 10:50:00,5.77,5.78,5.76,5.76,49200.0,3.9017,3.9084,3.8949,3.8949,49200.0
2012-02-22 10:55:00,5.76,5.76,5.75,5.75,130400.0,3.8949,3.8949,3.8881,3.8881,130400.0
2012-02-22 11:00:00,5.75,5.78,5.75,5.78,76800.0,3.8881,3.9084,3.8881,3.9084,76800.0
2012-02-22 11:05:00,5.78,5.78,5.77,5.77,62400.0,3.9084,3.9084,3.9017,3.9017,62400.0
2012-02-22 11:10:00,5.77,5.78,5.76,5.76,38400.0,3.9017,3.9084,3.8949,3.8949,38400.0
2012-02-22 11:15:00,5.76,5.77,5.76,5.76,36000.0,3.8949,3.9017,3.8949,3.8949,36000.0
2012-02-22 11:20:00,5.76,5.77,5.76,5.77,29600.0,3.8949,3.9017,3.8949,3.9017,29600.0
2012-02-22 11:25:00,5.77,5.77,5.76,5.76,40000.0,3.9017,3.9017,3.8949,3.8949,40000.0
2012-02-22 11:30:00,5.76,5.78,5.76,5.78,71600.0,3.8949,3.9084,3.8949,3.9084,71600.0
2012-02-22 11:35:00,5.77,5.77,5.76,5.77,46000.0,3.9017,3.9017,3.8949,3.9017,46000.0
2012-02-22 11:40:00,5.77,5.77,5.76,5.77,80000.0,3.9017,3.9017,3.8949,3.9017,80000.0
2012-02-22 11:45:00,5.77,5.78,5.77,5.77,46400.0,3.9017,3.9084,3.9017,3.9017,46400.0
2012-02-22 11:50:00,5.77,5.77,5.76,5.76,80400.0,3.9017,3.9017,3.8949,3.8949,80400.0
2012-02-22 11:55:00,5.76,5.76,5.76,5.76,12400.0,3.8949,3.8949,3.8949,3.8949,12400.0
2012-02-22 12:00:00,5.76,5.76,5.75,5.75,94800.0,3.8949,3.8949,3.8881,3.8881,94800.0
2012-02-22 12:05:00,5.75,5.75,5.75,5.75,24400.0,3.8881,3.8881,3.8881,3.8881,24400.0
2012-02-22 12:10:00,5.75,5.75,5.75,5.75,10400.0,3.8881,3.8881,3.8881,3.8881,10400.0
2012-02-22 12:15:00,5.75,5.75,5.75,5.75,107600.0,3.8881,3.8881,3.8881,3.8881,107600.0
2012-02-22 12:20:00,5.75,5.75,5.75,5.75,12400.0,3.8881,3.8881,3.8881,3.8881,12400.0
2012-02-22 12:25:00,5.75,5.76,5.75,5.75,255200.0,3.8881,3.8949,3.8881,3.8881,255200.0
2012-02-22 12:30:00,5.75,5.75,5.75,5.75,500400.0,3.8881,3.8881,3.8881,3.8881,500400.0
2012-02-22 12:35:00,5.75,5.75,5.74,5.74,135600.0,3.8881,3.8881,3.8814,3.8814,135600.0
2012-02-22 12:40:00,5.74,5.74,5.73,5.73,98000.0,3.8814,3.8814,3.8746,3.8746,98000.0
2012-02-22 12:45:00,5.73,5.73,5.72,5.73,103600.0,3.8746,3.8746,3.8678,3.8746,103600.0
2012-02-22 12:50:00,5.73,5.73,5.72,5.72,103600.0,3.8746,3.8746,3.8678,3.8678,103600.0
2012-02-22 12:55:00,5.72,5.73,5.72,5.72,110000.0,3.8678,3.8746,3.8678,3.8678,110000.0
2012-02-22 13:00:00,5.73,5.73,5.72,5.73,136000.0,3.8746,3.8746,3.8678,3.8746,136000.0
2012-02-22 13:05:00,5.73,5.74,5.72,5.74,96800.0,3.8746,3.8814,3.8678,3.8814,96800.0
2012-02-22 13:10:00,5.74,5.75,5.74,5.75,46000.0,3.8814,3.8881,3.8814,3.8881,46000.0
2012-02-22 13:15:00,5.75,5.75,5.75,5.75,20000.0,3.8881,3.8881,3.8881,3.8881,20000.0
2012-02-22 13:20:00,5.75,5.75,5.75,5.75,17600.0,3.8881,3.8881,3.8881,3.8881,17600.0
2012-02-22 13:25:00,5.75,5.76,5.75,5.76,279200.0,3.8881,3.8949,3.8881,3.8949,279200.0
2012-02-22 13:30:00,5.76,5.76,5.76,5.76,308400.0,3.8949,3.8949,3.8949,3.8949,308400.0
2012-02-22 13:35:00,5.76,5.76,5.76,5.76,49600.0,3.8949,3.8949,3.8949,3.8949,49600.0
2012-02-22 13:40:00,5.76,5.76,5.76,5.76,74000.0,3.8949,3.8949,3.8949,3.8949,74000.0
2012-02-22 13:45:00,5.76,5.78,5.76,5.77,414000.0,3.8949,3.9084,3.8949,3.9017,414000.0
2012-02-22 13:50:00,5.77,5.78,5.77,5.77,43600.0,3.9017,3.9084,3.9017,3.9017,43600.0
2012-02-22 13:55:00,5.77,5.77,5.76,5.76,33200.0,3.9017,3.9017,3.8949,3.8949,33200.0
2012-02-22 14:00:00,5.76,5.76,5.76,5.76,10400.0,3.8949,3.8949,3.8949,3.8949,10400.0
2012-02-22 14:05:00,5.76,5.77,5.76,5.77,69600.0,3.8949,3.9017,3.8949,3.9017,69600.0
2012-02-22 14:10:00,5.77,5.77,5.77,5.77,30400.0,3.9017,3.9017,3.9017,3.9017,30400.0
2012-02-22 14:15:00,5.77,5.78,5.77,5.77,60000.0,3.9017,3.9084,3.9017,3.9017,60000.0
2012-02-22 14:20:00,5.77,5.78,5.76,5.76,64400.0,3.9017,3.9084,3.8949,3.8949,64400.0
2012-02-22 14:25:00,5.76,5.76,5.75,5.75,68800.0,3.8949,3.8949,3.8881,3.8881,68800.0
2012-02-22 14:30:00,5.75,5.75,5.75,5.75,45200.0,3.8881,3.8881,3.8881,3.8881,45200.0
2012-02-22 14:35:00,5.75,5.75,5.75,5.75,49600.0,3.8881,3.8881,3.8881,3.8881,49600.0
2012-02-22 14:40:00,5.75,5.75,5.73,5.74,350400.0,3.8881,3.8881,3.8746,3.8814,350400.0
2012-02-22 14:45:00,5.74,5.75,5.74,5.75,204400.0,3.8814,3.8881,3.8814,3.8881,204400.0
2012-02-22 14:50:00,5.75,5.75,5.75,5.75,649600.0,3.8881,3.8881,3.8881,3.8881,649600.0
2012-02-22 14:55:00,5.75,5.75,5.74,5.75,180400.0,3.8881,3.8881,3.8814,3.8881,180400.0
2012-02-22 15:00:00,5.75,5.75,5.75,5.75,83600.0,3.8881,3.8881,3.8881,3.8881,83600.0
2012-02-22 15:05:00,5.75,5.75,5.74,5.74,69200.0,3.8881,3.8881,3.8814,3.8814,69200.0
2012-02-22 15:10:00,5.74,5.75,5.74,5.75,133200.0,3.8814,3.8881,3.8814,3.8881,133200.0
2012-02-22 15:15:00,5.75,5.75,5.75,5.75,48800.0,3.8881,3.8881,3.8881,3.8881,48800.0
2012-02-22 15:20:00,5.75,5.75,5.74,5.75,116400.0,3.8881,3.8881,3.8814,3.8881,116400.0
2012-02-22 15:25:00,5.75,5.75,5.74,5.75,99600.0,3.8881,3.8881,3.8814,3.8881,99600.0
2012-02-22 15:30:00,5.75,5.75,5.75,5.75,259600.0,3.8881,3.8881,3.8881,3.8881,259600.0
2012-02-22 15:35:00,5.75,5.75,5.75,5.75,258400.0,3.8881,3.8881,3.8881,3.8881,258400.0
2012-02-22 15:40:00,5.75,5.75,5.74,5.74,214400.0,3.8881,3.8881,3.8814,3.8814,214400.0
2012-02-22 15:45:00,5.74,5.75,5.74,5.75,242000.0,3.8814,3.8881,3.8814,3.8881,242000.0
2012-02-22 15:50:00,5.75,5.75,5.73,5.74,178400.0,3.8881,3.8881,3.8746,3.8814,178400.0
2012-02-22 15:55:00,5.73,5.74,5.73,5.74,267200.0,3.8746,3.8814,3.8746,3.8814,267200.0
2012-02-23 09:30:00,5.74,5.75,5.74,5.75,102800.0,3.8814,3.8881,3.8814,3.8881,102800.0
2012-02-23 09:35:00,5.75,5.75,5.73,5.74,86800.0,3.8881,3.8881,3.8746,3.8814,86800.0
2012-02-23 09:40:00,5.75,5.76,5.74,5.76,86000.0,3.8881,3.8949,3.8814,3.8949,86000.0
2012-02-23 09:45:00,5.76,5.77,5.76,5.76,78400.0,3.8949,3.9017,3.8949,3.8949,78400.0
2012-02-23 09:50:00,5.76,5.77,5.76,5.76,72800.0,3.8949,3.9017,3.8949,3.8949,72800.0
2012-02-23 09:55:00,5.76,5.77,5.76,5.76,52000.0,3.8949,3.9017,3.8949,3.8949,52000.0
2012-02-23 10:00:00,5.76,5.78,5.76,5.77,124400.0,3.8949,3.9084,3.8949,3.9017,124400.0
2012-02-23 10:05:00,5.77,5.78,5.77,5.77,61600.0,3.9017,3.9084,3.9017,3.9017,61600.0
2012-02-23 10:10:00,5.77,5.79,5.77,5.78,196400.0,3.9017,3.9152,3.9017,3.9084,196400.0
2012-02-23 10:15:00,5.78,5.79,5.77,5.78,92800.0,3.9084,3.9152,3.9017,3.9084,92800.0
2012-02-23 10:20:00,5.78,5.78,5.77,5.78,23600.0,3.9084,3.9084,3.9017,3.9084,23600.0
2012-02-23 10:25:00,5.78,5.78,5.78,5.78,59200.0,3.9084,3.9084,3.9084,3.9084,59200.0
2012-02-23 10:30:00,5.78,5.79,5.78,5.78,65200.0,3.9084,3.9152,3.9084,3.9084,65200.0
2012-02-23 10:35:00,5.78,5.81,5.78,5.8,71600.0,3.9084,3.9287,3.9084,3.9219,71600.0
2012-02-23 10:40:00,5.8,5.82,5.8,5.82,75200.0,3.9219,3.9355,3.9219,3.9355,75200.0
2012-02-23 10:45:00,5.82,5.84,5.82,5.84,71600.0,3.9355,3.949,3.9355,3.949,71600.0
2012-02-23 10:50:00,5.84,5.85,5.83,5.84,91600.0,3.949,3.9558,3.9422,3.949,91600.0
2012-02-23 10:55:00,5.84,5.86,5.84,5.85,88000.0,3.949,3.9625,3.949,3.9558,88000.0
2012-02-23 11:00:00,5.85,5.85,5.82,5.83,121600.0,3.9558,3.9558,3.9355,3.9422,121600.0
2012-02-23 11:05:00,5.83,5.86,5.83,5.85,72000.0,3.9422,3.9625,3.9422,3.9558,72000.0
2012-02-23 11:10:00,5.85,5.87,5.85,5.86,58400.0,3.9558,3.9693,3.9558,3.9625,58400.0
2012-02-23 11:15:00,5.86,5.87,5.85,5.85,150400.0,3.9625,3.9693,3.9558,3.9558,150400.0
2012-02-23 11:20:00,5.85,5.86,5.84,5.86,65200.0,3.9558,3.9625,3.949,3.9625,65200.0
2012-02-23 11:25:00,5.85,5.88,5.85,5.88,184000.0,3.9558,3.976,3.9558,3.976,184000.0
2012-02-23 11:30:00,5.87,5.89,5.87,5.88,189600.0,3.9693,3.9828,3.9693,3.976,189600.0
2012-02-23 11:35:00,5.88,5.88,5.87,5.87,73600.0,3.976,3.976,3.9693,3.9693,73600.0
2012-02-23 11:40:00,5.87,5.89,5.86,5.88,242000.0,3.9693,3.9828,3.9625,3.976,242000.0
2012-02-23 11:45:00,5.88,5.88,5.87,5.87,31200.0,3.976,3.976,3.9693,3.9693,31200.0
2012-02-23 11:50:00,5.87,5.88,5.87,5.88,59200.0,3.9693,3.976,3.9693,3.976,59200.0
2012-02-23 11:55:00,5.88,5.89,5.87,5.89,96400.0,3.976,3.9828,3.9693,3.9828,96400.0
2012-02-23 12:00:00,5.88,5.89,5.88,5.89,56400.0,3.976,3.9828,3.976,3.9828,56400.0
2012-02-23 12:05:00,5.89,5.9,5.88,5.9,18800.0,3.9828,3.9896,3.976,3.9896,18800.0
2012-02-23 12:10:00,5.89,5.9,5.89,5.9,24800.0,3.9828,3.9896,3.9828,3.9896,24800.0
2012-02-23 12:15:00,5.9,5.9,5.89,5.9,35200.0,3.9896,3.9896,3.9828,3.9896,35200.0
2012-02-23 12:20:00,5.89,5.9,5.87,5.88,105200.0,3.9828,3.9896,3.9693,3.976,105200.0
2012-02-23 12:25:00,5.88,5.88,5.86,5.87,47600.0,3.976,3.976,3.9625,3.9693,47600.0
2012-02-23 12:30:00,5.87,5.87,5.86,5.86,47200.0,3.9693,3.9693,3.9625,3.9625,47200.0
2012-02-23 12:35:00,5.86,5.86,5.86,5.86,7600.0,3.9625,3.9625,3.9625,3.9625,7600.0
2012-02-23 12:40:00,5.86,5.86,5.86,5.86,11200.0,3.9625,3.9625,3.9625,3.9625,11200.0
2012-02-23 12:45:00,5.86,5.88,5.86,5.87,89200.0,3.9625,3.976,3.9625,3.9693,89200.0
2012-02-23 12:50:00,5.87,5.88,5.86,5.86,68400.0,3.9693,3.976,3.9625,3.9625,68400.0
2012-02-23 12:55:00,5.86,5.87,5.86,5.87,20400.0,3.9625,3.9693,3.9625,3.9693,20400.0
2012-02-23 13:00:00,5.87,5.88,5.87,5.87,69200.0,3.9693,3.976,3.9693,3.9693,69200.0
2012-02-23 13:05:00,5.87,5.87,5.87,5.87,25200.0,3.9693,3.9693,3.9693,3.9693,25200.0
2012-02-23 13:10:00,5.87,5.88,5.87,5.88,58400.0,3.9693,3.976,3.9693,3.976,58400.0
2012-02-23 13:15:00,5.88,5.88,5.87,5.87,52000.0,3.976,3.976,3.9693,3.9693,52000.0
2012-02-23 13:20:00,5.87,5.87,5.87,5.87,17200.0,3.9693,3.9693,3.9693,3.9693,17200.0
2012-02-23 13:25:00,5.87,5.87,5.86,5.87,52400.0,3.9693,3.9693,3.9625,3.9693,52400.0
2012-02-23 13:30:00,5.87,5.87,5.86,5.86,39600.0,3.9693,3.9693,3.9625,3.9625,39600.0
2012-02-23 13:35:00,5.86,5.86,5.86,5.86,17600.0,3.9625,3.9625,3.9625,3.9625,17600.0
2012-02-23 13:40:00,5.86,5.87,5.85,5.86,114400.0,3.9625,3.9693,3.9558,3.9625,114400.0
2012-02-23 13:45:00,5.86,5.86,5.85,5.85,30000.0,3.9625,3.9625,3.9558,3.9558,30000.0
2012-02-23 13:50:00,5.85,5.85,5.85,5.85,41600.0,3.9558,3.9558,3.9558,3.9558,41600.0
2012-02-23 13:55:00,5.85,5.85,5.84,5.84,73600.0,3.9558,3.9558,3.949,3.949,73600.0
2012-02-23 14:00:00,5.84,5.85,5.83,5.83,56400.0,3.949,3.9558,3.9422,3.9422,56400.0
2012-02-23 14:05:00,5.83,5.85,5.83,5.84,65600.0,3.9422,3.9558,3.9422,3.949,65600.0
2012-02-23 14:10:00,5.84,5.85,5.84,5.84,52400.0,3.949,3.9558,3.949,3.949,52400.0
2012-02-23 14:15:00,5.84,5.84,5.84,5.84,14000.0,3.949,3.949,3.949,3.949,14000.0
2012-02-23 14:20:00,5.84,5.85,5.84,5.84,36400.0,3.949,3.9558,3.949,3.949,36400.0
2012-02-23 14:25:00,5.84,5.85,5.83,5.84,109200.0,3.949,3.9558,3.9422,3.949,109200.0
2012-02-23 14:30:00,5.84,5.84,5.83,5.83,71200.0,3.949,3.949,3.9422,3.9422,71200.0
2012-02-23 14:35:00,5.83,5.84,5.83,5.84,93600.0,3.9422,3.949,3.9422,3.949,93600.0
2012-02-23 14:40:00,5.84,5.84,5.83,5.84,47200.0,3.949,3.949,3.9422,3.949,47200.0
2012-02-23 14:45:00,5.83,5.84,5.83,5.84,101600.0,3.9422,3.949,3.9422,3.949,101600.0
2012-02-23 14:50:00,5.84,5.84,5.83,5.83,96400.0,3.949,3.949,3.9422,3.9422,96400.0
2012-02-23 14:55:00,5.83,5.83,5.83,5.83,34800.0,3.9422,3.9422,3.9422,3.9422,34800.0
2012-02-23 15:00:00,5.83,5.83,5.83,5.83,33600.0,3.9422,3.9422,3.9422,3.9422,33600.0
2012-02-23 15:05:00,5.83,5.85,5.83,5.84,114000.0,3.9422,3.9558,3.9422,3.949,114000.0
2012-02-23 15:10:00,5.84,5.84,5.84,5.84,112000.0,3.949,3.949,3.949,3.949,112000.0
2012-02-23 15:15:00,5.84,5.85,5.84,5.84,184400.0,3.949,3.9558,3.949,3.949,184400.0
2012-02-23 15:20:00,5.84,5.85,5.84,5.84,166000.0,3.949,3.9558,3.949,3.949,166000.0
2012-02-23 15:25:00,5.84,5.84,5.83,5.83,126400.0,3.949,3.949,3.9422,3.9422,126400.0
2012-02-23 15:30:00,5.84,5.84,5.83,5.84,116400.0,3.949,3.949,3.9422,3.949,116400.0
2012-02-23 15:35:00,5.83,5.84,5.83,5.84,170000.0,3.9422,3.949,3.9422,3.949,170000.0
2012-02-23 15:40:00,5.84,5.84,5.83,5.84,163600.0,3.949,3.949,3.9422,3.949,163600.0
2012-02-23 15:45:00,5.83,5.84,5.83,5.83,215600.0,3.9422,3.949,3.9422,3.9422,215600.0
2012-02-23 15:50:00,5.83,5.84,5.82,5.83,417600.0,3.9422,3.949,3.9355,3.9422,417600.0
2012-02-23 15:55:00,5.83,5.83,5.83,5.83,365200.0,3.9422,3.9422,3.9422,3.9422,365200.0
2012-02-24 09:30:00,5.84,5.84,5.8,5.83,86400.0,3.949,3.949,3.9219,3.9422,86400.0
2012-02-24 09:35:00,5.83,5.83,5.78,5.79,92400.0,3.9422,3.9422,3.9084,3.9152,92400.0
2012-02-24 09:40:00,5.79,5.8,5.79,5.8,68400.0,3.9152,3.9219,3.9152,3.9219,68400.0
2012-02-24 09:45:00,5.8,5.81,5.79,5.8,96000.0,3.9219,3.9287,3.9152,3.9219,96000.0
2012-02-24 09:50:00,5.79,5.8,5.79,5.79,95200.0,3.9152,3.9219,3.9152,3.9152,95200.0
2012-02-24 09:55:00,5.79,5.8,5.78,5.78,36800.0,3.9152,3.9219,3.9084,3.9084,36800.0
2012-02-24 10:00:00,5.78,5.79,5.77,5.77,40000.0,3.9084,3.9152,3.9017,3.9017,40000.0
2012-02-24 10:05:00,5.77,5.77,5.76,5.76,47600.0,3.9017,3.9017,3.8949,3.8949,47600.0
2012-02-24 10:10:00,5.76,5.78,5.75,5.77,101600.0,3.8949,3.9084,3.8881,3.9017,101600.0
2012-02-24 10:15:00,5.77,5.77,5.75,5.75,37200.0,3.9017,3.9017,3.8881,3.8881,37200.0
2012-02-24 10:20:00,5.75,5.76,5.75,5.75,52800.0,3.8881,3.8949,3.8881,3.8881,52800.0
2012-02-24 10:25:00,5.75,5.77,5.75,5.77,82400.0,3.8881,3.9017,3.8881,3.9017,82400.0
2012-02-24 10:30:00,5.77,5.77,5.75,5.75,78000.0,3.9017,3.9017,3.8881,3.8881,78000.0
2012-02-24 10:35:00,5.75,5.76,5.75,5.76,64800.0,3.8881,3.8949,3.8881,3.8949,64800.0
2012-02-24 10:40:00,5.76,5.76,5.75,5.75,30400.0,3.8949,3.8949,3.8881,3.8881,30400.0
2012-02-24 10:45:00,5.76,5.76,5.75,5.75,71200.0,3.8949,3.8949,3.8881,3.8881,71200.0
2012-02-24 10:50:00,5.75,5.75,5.75,5.75,53200.0,3.8881,3.8881,3.8881,3.8881,53200.0
2012-02-24 10:55:00,5.75,5.75,5.75,5.75,26800.0,3.8881,3.8881,3.8881,3.8881,26800.0
2012-02-24 11:00:00,5.75,5.75,5.75,5.75,338800.0,3.8881,3.8881,3.8881,3.8881,338800.0
2012-02-24 11:05:00,5.75,5.75,5.75,5.75,45200.0,3.8881,3.8881,3.8881,3.8881,45200.0
2012-02-24 11:10:00,5.75,5.75,5.75,5.75,38800.0,3.8881,3.8881,3.8881,3.8881,38800.0
2012-02-24 11:15:00,5.75,5.76,5.75,5.75,316400.0,3.8881,3.8949,3.8881,3.8881,316400.0
2012-02-24 11:20:00,5.75,5.77,5.75,5.76,71600.0,3.8881,3.9017,3.8881,3.8949,71600.0
2012-02-24 11:25:00,5.76,5.77,5.76,5.77,46400.0,3.8949,3.9017,3.8949,3.9017,46400.0
2012-02-24 11:30:00,5.77,5.78,5.77,5.77,90000.0,3.9017,3.9084,3.9017,3.9017,90000.0
2012-02-24 11:35:00,5.77,5.77,5.76,5.76,151200.0,3.9017,3.9017,3.8949,3.8949,151200.0
2012-02-24 11:40:00,5.76,5.76,5.74,5.76,376400.0,3.8949,3.8949,3.8814,3.8949,376400.0
2012-02-24 11:45:00,5.76,5.76,5.75,5.75,28000.0,3.8949,3.8949,3.8881,3.8881,28000.0
2012-02-24 11:50:00,5.75,5.76,5.75,5.75,16400.0,3.8881,3.8949,3.8881,3.8881,16400.0
2012-02-24 11:55:00,5.75,5.75,5.75,5.75,187200.0,3.8881,3.8881,3.8881,3.8881,187200.0
2012-02-24 12:00:00,5.75,5.76,5.75,5.75,1102800.0,3.8881,3.8949,3.8881,3.8881,1102800.0
2012-02-24 12:05:00,5.75,5.75,5.75,5.75,34000.0,3.8881,3.8881,3.8881,3.8881,34000.0
2012-02-24 12:10:00,5.75,5.75,5.75,5.75,49600.0,3.8881,3.8881,3.8881,3.8881,49600.0
2012-02-24 12:15:00,5.75,5.75,5.75,5.75,60800.0,3.8881,3.8881,3.8881,3.8881,60800.0
2012-02-24 12:20:00,5.75,5.75,5.74,5.75,120800.0,3.8881,3.8881,3.8814,3.8881,120800.0
2012-02-24 12:25:00,5.75,5.75,5.74,5.75,63600.0,3.8881,3.8881,3.8814,3.8881,63600.0
2012-02-24 12:30:00,5.74,5.75,5.74,5.74,57200.0,3.8814,3.8881,3.8814,3.8814,57200.0
2012-02-24 12:35:00,5.74,5.75,5.74,5.75,24800.0,3.8814,3.8881,3.8814,3.8881,24800.0
2012-02-24 12:40:00,5.74,5.75,5.74,5.75,67600.0,3.8814,3.8881,3.8814,3.8881,67600.0
2012-02-24 12:45:00,5.74,5.75,5.74,5.75,49200.0,3.8814,3.8881,3.8814,3.8881,49200.0
2012-02-24 12:50:00,5.75,5.75,5.74,5.74,42800.0,3.8881,3.8881,3.8814,3.8814,42800.0
2012-02-24 12:55:00,5.74,5.75,5.74,5.74,64400.0,3.8814,3.8881,3.8814,3.8814,64400.0
2012-02-24 13:00:00,5.75,5.75,5.74,5.74,301200.0,3.8881,3.8881,3.8814,3.8814,301200.0
2012-02-24 13:05:00,5.74,5.74,5.74,5.74,26000.0,3.8814,3.8814,3.8814,3.8814,26000.0
2012-02-24 13:10:00,5.74,5.74,5.74,5.74,23600.0,3.8814,3.8814,3.8814,3.8814,23600.0
2012-02-24 13:15:00,5.74,5.74,5.73,5.74,199200.0,3.8814,3.8814,3.8746,3.8814,199200.0
2012-02-24 13:20:00,5.74,5.74,5.74,5.74,60000.0,3.8814,3.8814,3.8814,3.8814,60000.0
2012-02-24 13:25:00,5.74,5.74,5.73,5.73,101200.0,3.8814,3.8814,3.8746,3.8746,101200.0
2012-02-24 13:30:00,5.74,5.74,5.73,5.74,99600.0,3.8814,3.8814,3.8746,3.8814,99600.0
2012-02-24 13:35:00,5.74,5.75,5.74,5.75,129600.0,3.8814,3.8881,3.8814,3.8881,129600.0
2012-02-24 13:40:00,5.75,5.75,5.74,5.74,101600.0,3.8881,3.8881,3.8814,3.8814,101600.0
2012-02-24 13:45:00,5.75,5.75,5.74,5.75,63200.0,3.8881,3.8881,3.8814,3.8881,63200.0
2012-02-24 13:50:00,5.74,5.74,5.74,5.74,47600.0,3.8814,3.8814,3.8814,3.8814,47600.0
2012-02-24 13:55:00,5.74,5.74,5.74,5.74,78800.0,3.8814,3.8814,3.8814,3.8814,78800.0
2012-02-24 14:00:00,5.74,5.75,5.74,5.75,89600.0,3.8814,3.8881,3.8814,3.8881,89600.0
2012-02-24 14:05:00,5.75,5.75,5.75,5.75,65200.0,3.8881,3.8881,3.8881,3.8881,65200.0
2012-02-24 14:10:00,5.75,5.75,5.75,5.75,64000.0,3.8881,3.8881,3.8881,3.8881,64000.0
2012-02-24 14:15:00,5.75,5.75,5.75,5.75,68000.0,3.8881,3.8881,3.8881,3.8881,68000.0
2012-02-24 14:20:00,5.75,5.75,5.74,5.74,57600.0,3.8881,3.8881,3.8814,3.8814,57600.0
2012-02-24 14:25:00,5.74,5.75,5.74,5.74,83200.0,3.8814,3.8881,3.8814,3.8814,83200.0
2012-02-24 14:30:00,5.74,5.75,5.74,5.74,104800.0,3.8814,3.8881,3.8814,3.8814,104800.0
2012-02-24 14:35:00,5.74,5.74,5.73,5.74,70000.0,3.8814,3.8814,3.8746,3.8814,70000.0
2012-02-24 14:40:00,5.74,5.74,5.73,5.74,88800.0,3.8814,3.8814,3.8746,3.8814,88800.0
2012-02-24 14:45:00,5.74,5.74,5.73,5.73,57200.0,3.8814,3.8814,3.8746,3.8746,57200.0
2012-02-24 14:50:00,5.73,5.73,5.73,5.73,45200.0,3.8746,3.8746,3.8746,3.8746,45200.0
2012-02-24 14:55:00,5.73,5.73,5.72,5.72,33600.0,3.8746,3.8746,3.8678,3.8678,33600.0
2012-02-24 15:00:00,5.72,5.73,5.72,5.73,271200.0,3.8678,3.8746,3.8678,3.8746,271200.0
2012-02-24 15:05:00,5.73,5.73,5.72,5.73,120000.0,3.8746,3.8746,3.8678,3.8746,120000.0
2012-02-24 15:10:00,5.72,5.73,5.72,5.72,138400.0,3.8678,3.8746,3.8678,3.8678,138400.0
2012-02-24 15:15:00,5.72,5.72,5.72,5.72,93600.0,3.8678,3.8678,3.8678,3.8678,93600.0
2012-02-24 15:20:00,5.72,5.73,5.72,5.73,92800.0,3.8678,3.8746,3.8678,3.8746,92800.0
2012-02-24 15:25:00,5.73,5.73,5.72,5.72,87200.0,3.8746,3.8746,3.8678,3.8678,87200.0
2012-02-24 15:30:00,5.72,5.73,5.72,5.72,127600.0,3.8678,3.8746,3.8678,3.8678,127600.0
2012-02-24 15:35:00,5.72,5.73,5.72,5.73,190000.0,3.8678,3.8746,3.8678,3.8746,190000.0
2012-02-24 15:40:00,5.73,5.73,5.71,5.71,420000.0,3.8746,3.8746,3.8611,3.8611,420000.0
2012-02-24 15:45:00,5.71,5.71,5.7,5.7,303600.0,3.8611,3.8611,3.8543,3.8543,303600.0
2012-02-24 15:50:00,5.7,5.71,5.68,5.69,462000.0,3.8543,3.8611,3.8408,3.8476,462000.0
2012-02-24 15:55:00,5.69,5.69,5.68,5.68,1214000.0,3.8476,3.8476,3.8408,3.8408,1214000.0
2012-02-27 09:30:00,5.68,5.71,5.67,5.7,229200.0,3.8408,3.8611,3.834,3.8543,229200.0
2012-02-27 09:35:00,5.7,5.74,5.7,5.73,157600.0,3.8543,3.8814,3.8543,3.8746,157600.0
2012-02-27 09:40:00,5.73,5.74,5.71,5.71,304000.0,3.8746,3.8814,3.8611,3.8611,304000.0
2012-02-27 09:45:00,5.71,5.73,5.71,5.72,232800.0,3.8611,3.8746,3.8611,3.8678,232800.0
2012-02-27 09:50:00,5.72,5.74,5.72,5.73,97200.0,3.8678,3.8814,3.8678,3.8746,97200.0
2012-02-27 09:55:00,5.73,5.74,5.72,5.73,312400.0,3.8746,3.8814,3.8678,3.8746,312400.0
2012-02-27 10:00:00,5.73,5.75,5.73,5.74,171600.0,3.8746,3.8881,3.8746,3.8814,171600.0
2012-02-27 10:05:00,5.74,5.74,5.73,5.74,91200.0,3.8814,3.8814,3.8746,3.8814,91200.0
2012-02-27 10:10:00,5.74,5.74,5.73,5.73,180400.0,3.8814,3.8814,3.8746,3.8746,180400.0
2012-02-27 10:15:00,5.73,5.75,5.73,5.75,128000.0,3.8746,3.8881,3.8746,3.8881,128000.0
2012-02-27 10:20:00,5.75,5.75,5.74,5.75,93600.0,3.8881,3.8881,3.8814,3.8881,93600.0
2012-02-27 10:25:00,5.74,5.75,5.73,5.74,250800.0,3.8814,3.8881,3.8746,3.8814,250800.0
2012-02-27 10:30:00,5.74,5.75,5.74,5.75,138000.0,3.8814,3.8881,3.8814,3.8881,138000.0
2012-02-27 10:35:00,5.75,5.76,5.75,5.75,36000.0,3.8881,3.8949,3.8881,3.8881,36000.0
2012-02-27 10:40:00,5.76,5.77,5.76,5.77,69600.0,3.8949,3.9017,3.8949,3.9017,69600.0
2012-02-27 10:45:00,5.77,5.77,5.76,5.76,66800.0,3.9017,3.9017,3.8949,3.8949,66800.0
2012-02-27 10:50:00,5.76,5.77,5.76,5.76,72400.0,3.8949,3.9017,3.8949,3.8949,72400.0
2012-02-27 10:55:00,5.76,5.78,5.76,5.77,66000.0,3.8949,3.9084,3.8949,3.9017,66000.0
2012-02-27 11:00:00,5.77,5.77,5.77,5.77,54000.0,3.9017,3.9017,3.9017,3.9017,54000.0
2012-02-27 11:05:00,5.77,5.77,5.77,5.77,97600.0,3.9017,3.9017,3.9017,3.9017,97600.0
2012-02-27 11:10:00,5.77,5.77,5.76,5.77,62400.0,3.9017,3.9017,3.8949,3.9017,62400.0
2012-02-27 11:15:00,5.77,5.78,5.77,5.78,91600.0,3.9017,3.9084,3.9017,3.9084,91600.0
2012-02-27 11:20:00,5.78,5.8,5.78,5.8,118400.0,3.9084,3.9219,3.9084,3.9219,118400.0
2012-02-27 11:25:00,5.79,5.8,5.79,5.8,38800.0,3.9152,3.9219,3.9152,3.9219,38800.0
2012-02-27 11:30:00,5.8,5.8,5.79,5.79,78000.0,3.9219,3.9219,3.9152,3.9152,78000.0
2012-02-27 11:35:00,5.79,5.8,5.78,5.78,141200.0,3.9152,3.9219,3.9084,3.9084,141200.0
2012-02-27 11:40:00,5.78,5.8,5.78,5.79,82800.0,3.9084,3.9219,3.9084,3.9152,82800.0
2012-02-27 11:45:00,5.79,5.8,5.78,5.79,64800.0,3.9152,3.9219,3.9084,3.9152,64800.0
2012-02-27 11:50:00,5.79,5.79,5.78,5.78,46400.0,3.9152,3.9152,3.9084,3.9084,46400.0
2012-02-27 11:55:00,5.78,5.78,5.78,5.78,13600.0,3.9084,3.9084,3.9084,3.9084,13600.0
2012-02-27 12:00:00,5.78,5.79,5.78,5.79,46800.0,3.9084,3.9152,3.9084,3.9152,46800.0
2012-02-27 12:05:00,5.79,5.79,5.78,5.78,44400.0,3.9152,3.9152,3.9084,3.9084,44400.0
2012-02-27 12:10:00,5.78,5.79,5.78,5.78,26400.0,3.9084,3.9152,3.9084,3.9084,26400.0
2012-02-27 12:15:00,5.79,5.79,5.78,5.78,52400.0,3.9152,3.9152,3.9084,3.9084,52400.0
2012-02-27 12:20:00,5.78,5.79,5.78,5.78,33200.0,3.9084,3.9152,3.9084,3.9084,33200.0
2012-02-27 12:25:00,5.78,5.79,5.78,5.79,13200.0,3.9084,3.9152,3.9084,3.9152,13200.0
2012-02-27 12:30:00,5.78,5.79,5.78,5.79,10000.0,3.9084,3.9152,3.9084,3.9152,10000.0
2012-02-27 12:35:00,5.79,5.8,5.79,5.8,52000.0,3.9152,3.9219,3.9152,3.9219,52000.0
2012-02-27 12:40:00,5.8,5.8,5.79,5.8,11200.0,3.9219,3.9219,3.9152,3.9219,11200.0
2012-02-27 12:45:00,5.8,5.81,5.79,5.81,81600.0,3.9219,3.9287,3.9152,3.9287,81600.0
2012-02-27 12:50:00,5.81,5.82,5.8,5.8,88400.0,3.9287,3.9355,3.9219,3.9219,88400.0
2012-02-27 12:55:00,5.8,5.81,5.8,5.8,58800.0,3.9219,3.9287,3.9219,3.9219,58800.0
2012-02-27 13:00:00,5.8,5.8,5.8,5.8,28400.0,3.9219,3.9219,3.9219,3.9219,28400.0
2012-02-27 13:05:00,5.8,5.8,5.8,5.8,34400.0,3.9219,3.9219,3.9219,3.9219,34400.0
2012-02-27 13:10:00,5.8,5.8,5.8,5.8,8000.0,3.9219,3.9219,3.9219,3.9219,8000.0
2012-02-27 13:15:00,5.8,5.8,5.8,5.8,43600.0,3.9219,3.9219,3.9219,3.9219,43600.0
2012-02-27 13:20:00,5.8,5.81,5.8,5.8,12000.0,3.9219,3.9287,3.9219,3.9219,12000.0
2012-02-27 13:25:00,5.81,5.81,5.8,5.8,24000.0,3.9287,3.9287,3.9219,3.9219,24000.0
2012-02-27 13:30:00,5.8,5.8,5.8,5.8,34400.0,3.9219,3.9219,3.9219,3.9219,34400.0
2012-02-27 13:35:00,5.8,5.81,5.8,5.81,56800.0,3.9219,3.9287,3.9219,3.9287,56800.0
2012-02-27 13:40:00,5.81,5.82,5.81,5.81,64400.0,3.9287,3.9355,3.9287,3.9287,64400.0
2012-02-27 13:45:00,5.81,5.81,5.8,5.8,10800.0,3.9287,3.9287,3.9219,3.9219,10800.0
2012-02-27 13:50:00,5.81,5.81,5.8,5.8,44000.0,3.9287,3.9287,3.9219,3.9219,44000.0
2012-02-27 13:55:00,5.8,5.8,5.79,5.79,15600.0,3.9219,3.9219,3.9152,3.9152,15600.0
2012-02-27 14:00:00,5.79,5.8,5.79,5.8,30400.0,3.9152,3.9219,3.9152,3.9219,30400.0
2012-02-27 14:05:00,5.8,5.81,5.8,5.8,53200.0,3.9219,3.9287,3.9219,3.9219,53200.0
2012-02-27 14:10:00,5.8,5.8,5.8,5.8,22400.0,3.9219,3.9219,3.9219,3.9219,22400.0
2012-02-27 14:15:00,5.8,5.8,5.8,5.8,27200.0,3.9219,3.9219,3.9219,3.9219,27200.0
2012-02-27 14:20:00,5.8,5.8,5.8,5.8,31600.0,3.9219,3.9219,3.9219,3.9219,31600.0
2012-02-27 14:25:00,5.8,5.81,5.8,5.81,42800.0,3.9219,3.9287,3.9219,3.9287,42800.0
2012-02-27 14:30:00,5.81,5.81,5.8,5.8,40000.0,3.9287,3.9287,3.9219,3.9219,40000.0
2012-02-27 14:35:00,5.8,5.81,5.8,5.8,73600.0,3.9219,3.9287,3.9219,3.9219,73600.0
2012-02-27 14:40:00,5.8,5.82,5.8,5.81,172400.0,3.9219,3.9355,3.9219,3.9287,172400.0
2012-02-27 14:45:00,5.81,5.81,5.8,5.8,43200.0,3.9287,3.9287,3.9219,3.9219,43200.0
2012-02-27 14:50:00,5.8,5.8,5.8,5.8,56000.0,3.9219,3.9219,3.9219,3.9219,56000.0
2012-02-27 14:55:00,5.8,5.8,5.8,5.8,18000.0,3.9219,3.9219,3.9219,3.9219,18000.0
2012-02-27 15:00:00,5.8,5.8,5.79,5.8,179600.0,3.9219,3.9219,3.9152,3.9219,179600.0
2012-02-27 15:05:00,5.8,5.8,5.79,5.79,49600.0,3.9219,3.9219,3.9152,3.9152,49600.0
2012-02-27 15:10:00,5.8,5.8,5.79,5.79,191600.0,3.9219,3.9219,3.9152,3.9152,191600.0
2012-02-27 15:15:00,5.79,5.79,5.78,5.78,192400.0,3.9152,3.9152,3.9084,3.9084,192400.0
2012-02-27 15:20:00,5.78,5.78,5.78,5.78,73200.0,3.9084,3.9084,3.9084,3.9084,73200.0
2012-02-27 15:25:00,5.78,5.79,5.78,5.78,110400.0,3.9084,3.9152,3.9084,3.9084,110400.0
2012-02-27 15:30:00,5.78,5.79,5.78,5.78,172800.0,3.9084,3.9152,3.9084,3.9084,172800.0
2012-02-27 15:35:00,5.78,5.78,5.77,5.77,195600.0,3.9084,3.9084,3.9017,3.9017,195600.0
2012-02-27 15:40:00,5.77,5.78,5.77,5.77,202000.0,3.9017,3.9084,3.9017,3.9017,202000.0
2012-02-27 15:45:00,5.77,5.77,5.76,5.76,276000.0,3.9017,3.9017,3.8949,3.8949,276000.0
2012-02-27 15:50:00,5.76,5.76,5.75,5.76,373200.0,3.8949,3.8949,3.8881,3.8949,373200.0
2012-02-27 15:55:00,5.76,5.76,5.74,5.75,620400.0,3.8949,3.8949,3.8814,3.8881,620400.0
2012-02-28 09:30:00,5.75,5.79,5.75,5.77,162800.0,3.8881,3.9152,3.8881,3.9017,162800.0
2012-02-28 09:35:00,5.77,5.79,5.75,5.76,84000.0,3.9017,3.9152,3.8881,3.8949,84000.0
2012-02-28 09:40:00,5.77,5.77,5.75,5.75,80800.0,3.9017,3.9017,3.8881,3.8881,80800.0
2012-02-28 09:45:00,5.75,5.76,5.74,5.75,73200.0,3.8881,3.8949,3.8814,3.8881,73200.0
2012-02-28 09:50:00,5.75,5.76,5.74,5.75,93600.0,3.8881,3.8949,3.8814,3.8881,93600.0
2012-02-28 09:55:00,5.75,5.77,5.75,5.76,86800.0,3.8881,3.9017,3.8881,3.8949,86800.0
2012-02-28 10:00:00,5.76,5.79,5.76,5.78,183600.0,3.8949,3.9152,3.8949,3.9084,183600.0
2012-02-28 10:05:00,5.78,5.78,5.75,5.75,121600.0,3.9084,3.9084,3.8881,3.8881,121600.0
2012-02-28 10:10:00,5.75,5.75,5.74,5.75,42800.0,3.8881,3.8881,3.8814,3.8881,42800.0
2012-02-28 10:15:00,5.75,5.76,5.74,5.75,34400.0,3.8881,3.8949,3.8814,3.8881,34400.0
2012-02-28 10:20:00,5.75,5.75,5.74,5.75,47200.0,3.8881,3.8881,3.8814,3.8881,47200.0
2012-02-28 10:25:00,5.75,5.75,5.75,5.75,55600.0,3.8881,3.8881,3.8881,3.8881,55600.0
2012-02-28 10:30:00,5.75,5.76,5.75,5.75,163600.0,3.8881,3.8949,3.8881,3.8881,163600.0
2012-02-28 10:35:00,5.75,5.76,5.74,5.75,113600.0,3.8881,3.8949,3.8814,3.8881,113600.0
2012-02-28 10:40:00,5.74,5.75,5.74,5.75,52400.0,3.8814,3.8881,3.8814,3.8881,52400.0
2012-02-28 10:45:00,5.75,5.76,5.75,5.75,371200.0,3.8881,3.8949,3.8881,3.8881,371200.0
2012-02-28 10:50:00,5.75,5.75,5.73,5.74,603200.0,3.8881,3.8881,3.8746,3.8814,603200.0
2012-02-28 10:55:00,5.73,5.74,5.73,5.74,112800.0,3.8746,3.8814,3.8746,3.8814,112800.0
2012-02-28 11:00:00,5.74,5.75,5.74,5.75,161600.0,3.8814,3.8881,3.8814,3.8881,161600.0
2012-02-28 11:05:00,5.75,5.75,5.74,5.75,348400.0,3.8881,3.8881,3.8814,3.8881,348400.0
2012-02-28 11:10:00,5.75,5.76,5.75,5.75,124000.0,3.8881,3.8949,3.8881,3.8881,124000.0
2012-02-28 11:15:00,5.76,5.76,5.75,5.75,130000.0,3.8949,3.8949,3.8881,3.8881,130000.0
2012-02-28 11:20:00,5.75,5.75,5.75,5.75,52000.0,3.8881,3.8881,3.8881,3.8881,52000.0
2012-02-28 11:25:00,5.75,5.75,5.75,5.75,36400.0,3.8881,3.8881,3.8881,3.8881,36400.0
2012-02-28 11:30:00,5.75,5.75,5.75,5.75,79600.0,3.8881,3.8881,3.8881,3.8881,79600.0
2012-02-28 11:35:00,5.75,5.76,5.75,5.76,54400.0,3.8881,3.8949,3.8881,3.8949,54400.0
2012-02-28 11:40:00,5.76,5.76,5.75,5.75,52000.0,3.8949,3.8949,3.8881,3.8881,52000.0
2012-02-28 11:45:00,5.76,5.76,5.76,5.76,38400.0,3.8949,3.8949,3.8949,3.8949,38400.0
2012-02-28 11:50:00,5.76,5.77,5.76,5.77,53200.0,3.8949,3.9017,3.8949,3.9017,53200.0
2012-02-28 11:55:00,5.76,5.77,5.76,5.77,27600.0,3.8949,3.9017,3.8949,3.9017,27600.0
2012-02-28 12:00:00,5.77,5.78,5.77,5.78,55200.0,3.9017,3.9084,3.9017,3.9084,55200.0
2012-02-28 12:05:00,5.78,5.78,5.78,5.78,42000.0,3.9084,3.9084,3.9084,3.9084,42000.0
2012-02-28 12:10:00,5.78,5.78,5.78,5.78,43200.0,3.9084,3.9084,3.9084,3.9084,43200.0
2012-02-28 12:15:00,5.78,5.79,5.78,5.79,72400.0,3.9084,3.9152,3.9084,3.9152,72400.0
2012-02-28 12:20:00,5.79,5.79,5.79,5.79,36000.0,3.9152,3.9152,3.9152,3.9152,36000.0
2012-02-28 12:25:00,5.79,5.8,5.79,5.8,46800.0,3.9152,3.9219,3.9152,3.9219,46800.0
2012-02-28 12:30:00,5.8,5.8,5.8,5.8,76400.0,3.9219,3.9219,3.9219,3.9219,76400.0
2012-02-28 12:35:00,5.8,5.8,5.8,5.8,22000.0,3.9219,3.9219,3.9219,3.9219,22000.0
2012-02-28 12:40:00,5.8,5.8,5.79,5.79,89200.0,3.9219,3.9219,3.9152,3.9152,89200.0
2012-02-28 12:45:00,5.79,5.8,5.79,5.79,156000.0,3.9152,3.9219,3.9152,3.9152,156000.0
2012-02-28 12:50:00,5.79,5.79,5.79,5.79,108400.0,3.9152,3.9152,3.9152,3.9152,108400.0
2012-02-28 12:55:00,5.79,5.8,5.79,5.8,33600.0,3.9152,3.9219,3.9152,3.9219,33600.0
2012-02-28 13:00:00,5.8,5.8,5.8,5.8,31600.0,3.9219,3.9219,3.9219,3.9219,31600.0
2012-02-28 13:05:00,5.8,5.8,5.79,5.79,54800.0,3.9219,3.9219,3.9152,3.9152,54800.0
2012-02-28 13:10:00,5.79,5.8,5.79,5.8,34800.0,3.9152,3.9219,3.9152,3.9219,34800.0
2012-02-28 13:15:00,5.8,5.8,5.78,5.79,49200.0,3.9219,3.9219,3.9084,3.9152,49200.0
2012-02-28 13:20:00,5.78,5.79,5.78,5.79,36000.0,3.9084,3.9152,3.9084,3.9152,36000.0
2012-02-28 13:25:00,5.79,5.79,5.78,5.78,71600.0,3.9152,3.9152,3.9084,3.9084,71600.0
2012-02-28 13:30:00,5.79,5.79,5.78,5.78,82400.0,3.9152,3.9152,3.9084,3.9084,82400.0
2012-02-28 13:35:00,5.78,5.78,5.77,5.78,45200.0,3.9084,3.9084,3.9017,3.9084,45200.0
2012-02-28 13:40:00,5.78,5.78,5.77,5.77,40000.0,3.9084,3.9084,3.9017,3.9017,40000.0
2012-02-28 13:45:00,5.77,5.77,5.76,5.76,26400.0,3.9017,3.9017,3.8949,3.8949,26400.0
2012-02-28 13:50:00,5.76,5.77,5.75,5.76,78000.0,3.8949,3.9017,3.8881,3.8949,78000.0
2012-02-28 13:55:00,5.76,5.77,5.76,5.76,54800.0,3.8949,3.9017,3.8949,3.8949,54800.0
2012-02-28 14:00:00,5.76,5.77,5.76,5.77,34400.0,3.8949,3.9017,3.8949,3.9017,34400.0
2012-02-28 14:05:00,5.77,5.77,5.76,5.76,70400.0,3.9017,3.9017,3.8949,3.8949,70400.0
2012-02-28 14:10:00,5.76,5.77,5.76,5.77,68000.0,3.8949,3.9017,3.8949,3.9017,68000.0
2012-02-28 14:15:00,5.77,5.78,5.77,5.78,61600.0,3.9017,3.9084,3.9017,3.9084,61600.0
2012-02-28 14:20:00,5.78,5.78,5.77,5.78,39600.0,3.9084,3.9084,3.9017,3.9084,39600.0
2012-02-28 14:25:00,5.78,5.78,5.77,5.77,110800.0,3.9084,3.9084,3.9017,3.9017,110800.0
2012-02-28 14:30:00,5.77,5.77,5.77,5.77,54000.0,3.9017,3.9017,3.9017,3.9017,54000.0
2012-02-28 14:35:00,5.78,5.78,5.76,5.76,224000.0,3.9084,3.9084,3.8949,3.8949,224000.0
2012-02-28 14:40:00,5.76,5.77,5.76,5.77,68800.0,3.8949,3.9017,3.8949,3.9017,68800.0
2012-02-28 14:45:00,5.77,5.77,5.77,5.77,36800.0,3.9017,3.9017,3.9017,3.9017,36800.0
2012-02-28 14:50:00,5.77,5.78,5.77,5.78,42800.0,3.9017,3.9084,3.9017,3.9084,42800.0
2012-02-28 14:55:00,5.78,5.78,5.77,5.77,96000.0,3.9084,3.9084,3.9017,3.9017,96000.0
2012-02-28 15:00:00,5.77,5.78,5.77,5.78,130800.0,3.9017,3.9084,3.9017,3.9084,130800.0
2012-02-28 15:05:00,5.78,5.78,5.78,5.78,21600.0,3.9084,3.9084,3.9084,3.9084,21600.0
2012-02-28 15:10:00,5.78,5.79,5.78,5.79,89200.0,3.9084,3.9152,3.9084,3.9152,89200.0
2012-02-28 15:15:00,5.79,5.8,5.79,5.8,72000.0,3.9152,3.9219,3.9152,3.9219,72000.0
2012-02-28 15:20:00,5.8,5.83,5.8,5.82,301600.0,3.9219,3.9422,3.9219,3.9355,301600.0
2012-02-28 15:25:00,5.82,5.84,5.82,5.83,188000.0,3.9355,3.949,3.9355,3.9422,188000.0
2012-02-28 15:30:00,5.83,5.84,5.83,5.83,96800.0,3.9422,3.949,3.9422,3.9422,96800.0
2012-02-28 15:35:00,5.83,5.85,5.83,5.84,145600.0,3.9422,3.9558,3.9422,3.949,145600.0
2012-02-28 15:40:00,5.84,5.85,5.84,5.85,152800.0,3.949,3.9558,3.949,3.9558,152800.0
2012-02-28 15:45:00,5.85,5.85,5.84,5.85,270800.0,3.9558,3.9558,3.949,3.9558,270800.0
2012-02-28 15:50:00,5.84,5.85,5.84,5.84,488800.0,3.949,3.9558,3.949,3.949,488800.0
2012-02-28 15:55:00,5.84,5.84,5.83,5.83,664800.0,3.949,3.949,3.9422,3.9422,664800.0
2012-02-29 09:30:00,5.84,5.86,5.82,5.83,146400.0,3.949,3.9625,3.9355,3.9422,146400.0
2012-02-29 09:35:00,5.83,5.83,5.8,5.81,63200.0,3.9422,3.9422,3.9219,3.9287,63200.0
2012-02-29 09:40:00,5.81,5.83,5.81,5.83,30400.0,3.9287,3.9422,3.9287,3.9422,30400.0
2012-02-29 09:45:00,5.83,5.85,5.83,5.85,33200.0,3.9422,3.9558,3.9422,3.9558,33200.0
2012-02-29 09:50:00,5.85,5.85,5.82,5.83,44000.0,3.9558,3.9558,3.9355,3.9422,44000.0
2012-02-29 09:55:00,5.82,5.84,5.82,5.83,73200.0,3.9355,3.949,3.9355,3.9422,73200.0
2012-02-29 10:00:00,5.83,5.83,5.81,5.81,44000.0,3.9422,3.9422,3.9287,3.9287,44000.0
2012-02-29 10:05:00,5.81,5.82,5.81,5.81,135200.0,3.9287,3.9355,3.9287,3.9287,135200.0
2012-02-29 10:10:00,5.81,5.81,5.8,5.8,60000.0,3.9287,3.9287,3.9219,3.9219,60000.0
2012-02-29 10:15:00,5.8,5.8,5.78,5.79,142800.0,3.9219,3.9219,3.9084,3.9152,142800.0
2012-02-29 10:20:00,5.79,5.79,5.79,5.79,47200.0,3.9152,3.9152,3.9152,3.9152,47200.0
2012-02-29 10:25:00,5.79,5.79,5.77,5.77,146800.0,3.9152,3.9152,3.9017,3.9017,146800.0
2012-02-29 10:30:00,5.77,5.77,5.76,5.76,80400.0,3.9017,3.9017,3.8949,3.8949,80400.0
2012-02-29 10:35:00,5.76,5.77,5.73,5.73,424800.0,3.8949,3.9017,3.8746,3.8746,424800.0
2012-02-29 10:40:00,5.73,5.75,5.73,5.75,156000.0,3.8746,3.8881,3.8746,3.8881,156000.0
2012-02-29 10:45:00,5.75,5.75,5.74,5.74,234000.0,3.8881,3.8881,3.8814,3.8814,234000.0
2012-02-29 10:50:00,5.74,5.74,5.73,5.74,130400.0,3.8814,3.8814,3.8746,3.8814,130400.0
2012-02-29 10:55:00,5.74,5.74,5.72,5.74,373200.0,3.8814,3.8814,3.8678,3.8814,373200.0
2012-02-29 11:00:00,5.74,5.75,5.73,5.75,220400.0,3.8814,3.8881,3.8746,3.8881,220400.0
2012-02-29 11:05:00,5.75,5.76,5.75,5.75,118800.0,3.8881,3.8949,3.8881,3.8881,118800.0
2012-02-29 11:10:00,5.75,5.76,5.75,5.76,151200.0,3.8881,3.8949,3.8881,3.8949,151200.0
2012-02-29 11:15:00,5.76,5.77,5.76,5.77,50400.0,3.8949,3.9017,3.8949,3.9017,50400.0
2012-02-29 11:20:00,5.77,5.77,5.74,5.74,189600.0,3.9017,3.9017,3.8814,3.8814,189600.0
2012-02-29 11:25:00,5.74,5.75,5.74,5.74,201600.0,3.8814,3.8881,3.8814,3.8814,201600.0
2012-02-29 11:30:00,5.74,5.75,5.74,5.74,214400.0,3.8814,3.8881,3.8814,3.8814,214400.0
2012-02-29 11:35:00,5.74,5.75,5.74,5.75,103200.0,3.8814,3.8881,3.8814,3.8881,103200.0
2012-02-29 11:40:00,5.75,5.76,5.75,5.75,83600.0,3.8881,3.8949,3.8881,3.8881,83600.0
2012-02-29 11:45:00,5.75,5.75,5.74,5.75,144800.0,3.8881,3.8881,3.8814,3.8881,144800.0
2012-02-29 11:50:00,5.75,5.76,5.75,5.76,290400.0,3.8881,3.8949,3.8881,3.8949,290400.0
2012-02-29 11:55:00,5.76,5.76,5.76,5.76,67600.0,3.8949,3.8949,3.8949,3.8949,67600.0
2012-02-29 12:00:00,5.76,5.76,5.76,5.76,25200.0,3.8949,3.8949,3.8949,3.8949,25200.0
2012-02-29 12:05:00,5.76,5.76,5.75,5.75,104400.0,3.8949,3.8949,3.8881,3.8881,104400.0
2012-02-29 12:10:00,5.75,5.75,5.75,5.75,29200.0,3.8881,3.8881,3.8881,3.8881,29200.0
2012-02-29 12:15:00,5.75,5.75,5.75,5.75,70400.0,3.8881,3.8881,3.8881,3.8881,70400.0
2012-02-29 12:20:00,5.75,5.75,5.75,5.75,41200.0,3.8881,3.8881,3.8881,3.8881,41200.0
2012-02-29 12:25:00,5.75,5.75,5.75,5.75,67600.0,3.8881,3.8881,3.8881,3.8881,67600.0
2012-02-29 12:30:00,5.75,5.75,5.73,5.73,576800.0,3.8881,3.8881,3.8746,3.8746,576800.0
2012-02-29 12:35:00,5.74,5.74,5.73,5.74,98800.0,3.8814,3.8814,3.8746,3.8814,98800.0
2012-02-29 12:40:00,5.74,5.74,5.73,5.73,116400.0,3.8814,3.8814,3.8746,3.8746,116400.0
2012-02-29 12:45:00,5.74,5.74,5.73,5.73,96800.0,3.8814,3.8814,3.8746,3.8746,96800.0
2012-02-29 12:50:00,5.73,5.74,5.73,5.74,76400.0,3.8746,3.8814,3.8746,3.8814,76400.0
2012-02-29 12:55:00,5.74,5.75,5.74,5.75,104000.0,3.8814,3.8881,3.8814,3.8881,104000.0
2012-02-29 13:00:00,5.75,5.75,5.75,5.75,43600.0,3.8881,3.8881,3.8881,3.8881,43600.0
2012-02-29 13:05:00,5.75,5.76,5.75,5.76,64400.0,3.8881,3.8949,3.8881,3.8949,64400.0
2012-02-29 13:10:00,5.76,5.76,5.75,5.75,69600.0,3.8949,3.8949,3.8881,3.8881,69600.0
2012-02-29 13:15:00,5.75,5.75,5.74,5.75,93200.0,3.8881,3.8881,3.8814,3.8881,93200.0
2012-02-29 13:20:00,5.74,5.75,5.74,5.75,46000.0,3.8814,3.8881,3.8814,3.8881,46000.0
2012-02-29 13:25:00,5.75,5.75,5.75,5.75,45600.0,3.8881,3.8881,3.8881,3.8881,45600.0
2012-02-29 13:30:00,5.75,5.75,5.74,5.75,84400.0,3.8881,3.8881,3.8814,3.8881,84400.0
2012-02-29 13:35:00,5.75,5.75,5.74,5.74,71200.0,3.8881,3.8881,3.8814,3.8814,71200.0
2012-02-29 13:40:00,5.74,5.75,5.74,5.75,25200.0,3.8814,3.8881,3.8814,3.8881,25200.0
2012-02-29 13:45:00,5.75,5.75,5.75,5.75,56800.0,3.8881,3.8881,3.8881,3.8881,56800.0
2012-02-29 13:50:00,5.75,5.75,5.75,5.75,120000.0,3.8881,3.8881,3.8881,3.8881,120000.0
2012-02-29 13:55:00,5.75,5.76,5.75,5.76,127600.0,3.8881,3.8949,3.8881,3.8949,127600.0
2012-02-29 14:00:00,5.75,5.75,5.75,5.75,110800.0,3.8881,3.8881,3.8881,3.8881,110800.0
2012-02-29 14:05:00,5.75,5.75,5.75,5.75,230400.0,3.8881,3.8881,3.8881,3.8881,230400.0
2012-02-29 14:10:00,5.75,5.75,5.75,5.75,73200.0,3.8881,3.8881,3.8881,3.8881,73200.0
2012-02-29 14:15:00,5.75,5.75,5.74,5.74,85200.0,3.8881,3.8881,3.8814,3.8814,85200.0
2012-02-29 14:20:00,5.75,5.75,5.75,5.75,90400.0,3.8881,3.8881,3.8881,3.8881,90400.0
2012-02-29 14:25:00,5.75,5.75,5.74,5.74,118400.0,3.8881,3.8881,3.8814,3.8814,118400.0
2012-02-29 14:30:00,5.74,5.75,5.74,5.74,132400.0,3.8814,3.8881,3.8814,3.8814,132400.0
2012-02-29 14:35:00,5.74,5.74,5.74,5.74,106400.0,3.8814,3.8814,3.8814,3.8814,106400.0
2012-02-29 14:40:00,5.74,5.74,5.73,5.74,128800.0,3.8814,3.8814,3.8746,3.8814,128800.0
2012-02-29 14:45:00,5.74,5.74,5.73,5.73,170800.0,3.8814,3.8814,3.8746,3.8746,170800.0
2012-02-29 14:50:00,5.73,5.74,5.73,5.74,182400.0,3.8746,3.8814,3.8746,3.8814,182400.0
2012-02-29 14:55:00,5.74,5.74,5.72,5.72,134800.0,3.8814,3.8814,3.8678,3.8678,134800.0
2012-02-29 15:00:00,5.72,5.73,5.72,5.72,178800.0,3.8678,3.8746,3.8678,3.8678,178800.0
2012-02-29 15:05:00,5.72,5.73,5.72,5.72,140400.0,3.8678,3.8746,3.8678,3.8678,140400.0
2012-02-29 15:10:00,5.72,5.73,5.72,5.72,168800.0,3.8678,3.8746,3.8678,3.8678,168800.0
2012-02-29 15:15:00,5.72,5.72,5.72,5.72,115200.0,3.8678,3.8678,3.8678,3.8678,115200.0
2012-02-29 15:20:00,5.72,5.72,5.71,5.71,235200.0,3.8678,3.8678,3.8611,3.8611,235200.0
2012-02-29 15:25:00,5.71,5.71,5.71,5.71,117600.0,3.8611,3.8611,3.8611,3.8611,117600.0
2012-02-29 15:30:00,5.71,5.71,5.7,5.71,272800.0,3.8611,3.8611,3.8543,3.8611,272800.0
2012-02-29 15:35:00,5.71,5.71,5.69,5.7,348000.0,3.8611,3.8611,3.8476,3.8543,348000.0
2012-02-29 15:40:00,5.7,5.71,5.7,5.7,146800.0,3.8543,3.8611,3.8543,3.8543,146800.0
2012-02-29 15:45:00,5.71,5.71,5.71,5.71,519600.0,3.8611,3.8611,3.8611,3.8611,519600.0
2012-02-29 15:50:00,5.71,5.71,5.69,5.7,704400.0,3.8611,3.8611,3.8476,3.8543,704400.0
2012-02-29 15:55:00,5.7,5.7,5.69,5.7,649200.0,3.8543,3.8543,3.8476,3.8543,649200.0
2012-03-01 09:30:00,5.72,5.79,5.72,5.75,375200.0,3.8678,3.9152,3.8678,3.8881,375200.0
2012-03-01 09:35:00,5.75,5.75,5.72,5.73,96000.0,3.8881,3.8881,3.8678,3.8746,96000.0
2012-03-01 09:40:00,5.73,5.73,5.72,5.73,148800.0,3.8746,3.8746,3.8678,3.8746,148800.0
2012-03-01 09:45:00,5.73,5.74,5.73,5.73,331600.0,3.8746,3.8814,3.8746,3.8746,331600.0
2012-03-01 09:50:00,5.73,5.73,5.72,5.73,149200.0,3.8746,3.8746,3.8678,3.8746,149200.0
2012-03-01 09:55:00,5.73,5.74,5.73,5.74,106400.0,3.8746,3.8814,3.8746,3.8814,106400.0
2012-03-01 10:00:00,5.74,5.74,5.73,5.74,231200.0,3.8814,3.8814,3.8746,3.8814,231200.0
2012-03-01 10:05:00,5.74,5.75,5.74,5.75,135600.0,3.8814,3.8881,3.8814,3.8881,135600.0
2012-03-01 10:10:00,5.75,5.76,5.75,5.75,103200.0,3.8881,3.8949,3.8881,3.8881,103200.0
2012-03-01 10:15:00,5.75,5.75,5.75,5.75,70400.0,3.8881,3.8881,3.8881,3.8881,70400.0
2012-03-01 10:20:00,5.75,5.76,5.75,5.76,82000.0,3.8881,3.8949,3.8881,3.8949,82000.0
2012-03-01 10:25:00,5.76,5.78,5.76,5.76,578000.0,3.8949,3.9084,3.8949,3.8949,578000.0
2012-03-01 10:30:00,5.76,5.76,5.75,5.75,79200.0,3.8949,3.8949,3.8881,3.8881,79200.0
2012-03-01 10:35:00,5.75,5.76,5.75,5.76,154000.0,3.8881,3.8949,3.8881,3.8949,154000.0
2012-03-01 10:40:00,5.76,5.76,5.75,5.75,75600.0,3.8949,3.8949,3.8881,3.8881,75600.0
2012-03-01 10:45:00,5.75,5.75,5.75,5.75,236400.0,3.8881,3.8881,3.8881,3.8881,236400.0
2012-03-01 10:50:00,5.75,5.75,5.75,5.75,77600.0,3.8881,3.8881,3.8881,3.8881,77600.0
2012-03-01 10:55:00,5.75,5.76,5.74,5.75,231600.0,3.8881,3.8949,3.8814,3.8881,231600.0
2012-03-01 11:00:00,5.75,5.75,5.75,5.75,86000.0,3.8881,3.8881,3.8881,3.8881,86000.0
2012-03-01 11:05:00,5.75,5.76,5.75,5.75,136000.0,3.8881,3.8949,3.8881,3.8881,136000.0
2012-03-01 11:10:00,5.75,5.75,5.75,5.75,76400.0,3.8881,3.8881,3.8881,3.8881,76400.0
2012-03-01 11:15:00,5.75,5.76,5.75,5.75,144000.0,3.8881,3.8949,3.8881,3.8881,144000.0
2012-03-01 11:20:00,5.75,5.78,5.75,5.78,213600.0,3.8881,3.9084,3.8881,3.9084,213600.0
2012-03-01 11:25:00,5.78,5.79,5.77,5.79,106400.0,3.9084,3.9152,3.9017,3.9152,106400.0
2012-03-01 11:30:00,5.79,5.8,5.78,5.8,138000.0,3.9152,3.9219,3.9084,3.9219,138000.0
2012-03-01 11:35:00,5.8,5.81,5.8,5.81,97600.0,3.9219,3.9287,3.9219,3.9287,97600.0
2012-03-01 11:40:00,5.81,5.82,5.81,5.82,237200.0,3.9287,3.9355,3.9287,3.9355,237200.0
2012-03-01 11:45:00,5.82,5.83,5.82,5.83,323200.0,3.9355,3.9422,3.9355,3.9422,323200.0
2012-03-01 11:50:00,5.83,5.85,5.82,5.85,206000.0,3.9422,3.9558,3.9355,3.9558,206000.0
2012-03-01 11:55:00,5.85,5.85,5.83,5.83,137200.0,3.9558,3.9558,3.9422,3.9422,137200.0
2012-03-01 12:00:00,5.83,5.83,5.83,5.83,58400.0,3.9422,3.9422,3.9422,3.9422,58400.0
2012-03-01 12:05:00,5.83,5.83,5.82,5.82,62800.0,3.9422,3.9422,3.9355,3.9355,62800.0
2012-03-01 12:10:00,5.82,5.84,5.82,5.84,94800.0,3.9355,3.949,3.9355,3.949,94800.0
2012-03-01 12:15:00,5.84,5.84,5.84,5.84,64400.0,3.949,3.949,3.949,3.949,64400.0
2012-03-01 12:20:00,5.84,5.86,5.84,5.86,161600.0,3.949,3.9625,3.949,3.9625,161600.0
2012-03-01 12:25:00,5.86,5.86,5.84,5.85,231200.0,3.9625,3.9625,3.949,3.9558,231200.0
2012-03-01 12:30:00,5.85,5.85,5.83,5.84,334000.0,3.9558,3.9558,3.9422,3.949,334000.0
2012-03-01 12:35:00,5.84,5.85,5.84,5.84,78000.0,3.949,3.9558,3.949,3.949,78000.0
2012-03-01 12:40:00,5.84,5.85,5.84,5.85,121200.0,3.949,3.9558,3.949,3.9558,121200.0
2012-03-01 12:45:00,5.84,5.85,5.84,5.84,152800.0,3.949,3.9558,3.949,3.949,152800.0
2012-03-01 12:50:00,5.84,5.84,5.84,5.84,274400.0,3.949,3.949,3.949,3.949,274400.0
2012-03-01 12:55:00,5.84,5.84,5.83,5.84,164800.0,3.949,3.949,3.9422,3.949,164800.0
2012-03-01 13:00:00,5.84,5.84,5.84,5.84,55600.0,3.949,3.949,3.949,3.949,55600.0
2012-03-01 13:05:00,5.84,5.86,5.84,5.85,152000.0,3.949,3.9625,3.949,3.9558,152000.0
2012-03-01 13:10:00,5.86,5.86,5.85,5.86,176800.0,3.9625,3.9625,3.9558,3.9625,176800.0
2012-03-01 13:15:00,5.86,5.86,5.86,5.86,114800.0,3.9625,3.9625,3.9625,3.9625,114800.0
2012-03-01 13:20:00,5.86,5.88,5.86,5.87,316400.0,3.9625,3.976,3.9625,3.9693,316400.0
2012-03-01 13:25:00,5.87,5.87,5.86,5.86,78800.0,3.9693,3.9693,3.9625,3.9625,78800.0
2012-03-01 13:30:00,5.86,5.88,5.86,5.88,158000.0,3.9625,3.976,3.9625,3.976,158000.0
2012-03-01 13:35:00,5.88,5.9,5.88,5.9,106000.0,3.976,3.9896,3.976,3.9896,106000.0
2012-03-01 13:40:00,5.9,5.9,5.89,5.89,287200.0,3.9896,3.9896,3.9828,3.9828,287200.0
2012-03-01 13:45:00,5.89,5.9,5.88,5.89,224800.0,3.9828,3.9896,3.976,3.9828,224800.0
2012-03-01 13:50:00,5.89,5.89,5.87,5.87,116400.0,3.9828,3.9828,3.9693,3.9693,116400.0
2012-03-01 13:55:00,5.87,5.88,5.86,5.87,208800.0,3.9693,3.976,3.9625,3.9693,208800.0
2012-03-01 14:00:00,5.87,5.88,5.87,5.88,138400.0,3.9693,3.976,3.9693,3.976,138400.0
2012-03-01 14:05:00,5.88,5.88,5.88,5.88,45200.0,3.976,3.976,3.976,3.976,45200.0
2012-03-01 14:10:00,5.88,5.88,5.87,5.88,89200.0,3.976,3.976,3.9693,3.976,89200.0
2012-03-01 14:15:00,5.88,5.89,5.88,5.88,132000.0,3.976,3.9828,3.976,3.976,132000.0
2012-03-01 14:20:00,5.89,5.92,5.89,5.91,743200.0,3.9828,4.0031,3.9828,3.9963,743200.0
2012-03-01 14:25:00,5.91,5.92,5.91,5.92,139600.0,3.9963,4.0031,3.9963,4.0031,139600.0
2012-03-01 14:30:00,5.92,5.93,5.92,5.93,270400.0,4.0031,4.0098,4.0031,4.0098,270400.0
2012-03-01 14:35:00,5.93,5.94,5.91,5.91,814800.0,4.0098,4.0166,3.9963,3.9963,814800.0
2012-03-01 14:40:00,5.91,5.92,5.91,5.92,1300400.0,3.9963,4.0031,3.9963,4.0031,1300400.0
2012-03-01 14:45:00,5.92,5.92,5.91,5.91,168000.0,4.0031,4.0031,3.9963,3.9963,168000.0
2012-03-01 14:50:00,5.91,5.91,5.89,5.9,145200.0,3.9963,3.9963,3.9828,3.9896,145200.0
2012-03-01 14:55:00,5.9,5.91,5.9,5.9,140800.0,3.9896,3.9963,3.9896,3.9896,140800.0
2012-03-01 15:00:00,5.9,5.92,5.9,5.91,170400.0,3.9896,4.0031,3.9896,3.9963,170400.0
2012-03-01 15:05:00,5.91,5.91,5.9,5.9,224800.0,3.9963,3.9963,3.9896,3.9896,224800.0
2012-03-01 15:10:00,5.9,5.92,5.9,5.92,1249200.0,3.9896,4.0031,3.9896,4.0031,1249200.0
2012-03-01 15:15:00,5.92,5.93,5.91,5.92,401200.0,4.0031,4.0098,3.9963,4.0031,401200.0
2012-03-01 15:20:00,5.92,5.92,5.92,5.92,236800.0,4.0031,4.0031,4.0031,4.0031,236800.0
2012-03-01 15:25:00,5.92,5.93,5.92,5.92,255600.0,4.0031,4.0098,4.0031,4.0031,255600.0
2012-03-01 15:30:00,5.92,5.93,5.91,5.91,212000.0,4.0031,4.0098,3.9963,3.9963,212000.0
2012-03-01 15:35:00,5.92,5.92,5.91,5.91,199200.0,4.0031,4.0031,3.9963,3.9963,199200.0
2012-03-01 15:40:00,5.91,5.92,5.91,5.92,182400.0,3.9963,4.0031,3.9963,4.0031,182400.0
2012-03-01 15:45:00,5.92,5.93,5.92,5.93,222000.0,4.0031,4.0098,4.0031,4.0098,222000.0
2012-03-01 15:50:00,5.93,5.94,5.93,5.94,382800.0,4.0098,4.0166,4.0098,4.0166,382800.0
2012-03-01 15:55:00,5.94,5.97,5.94,5.96,2100000.0,4.0166,4.0369,4.0166,4.0301,2100000.0
2012-03-02 09:30:00,5.96,5.99,5.94,5.99,279200.0,4.0301,4.0504,4.0166,4.0504,279200.0
2012-03-02 09:35:00,5.99,6.04,5.97,6.03,438000.0,4.0504,4.0842,4.0369,4.0775,438000.0
2012-03-02 09:40:00,6.03,6.04,5.99,5.99,322000.0,4.0775,4.0842,4.0504,4.0504,322000.0
2012-03-02 09:45:00,5.99,6.03,5.99,6.03,292000.0,4.0504,4.0775,4.0504,4.0775,292000.0
2012-03-02 09:50:00,6.03,6.04,6.02,6.04,605600.0,4.0775,4.0842,4.0707,4.0842,605600.0
2012-03-02 09:55:00,6.04,6.05,6.03,6.05,403600.0,4.0842,4.091,4.0775,4.091,403600.0
2012-03-02 10:00:00,6.05,6.05,6.05,6.05,218000.0,4.091,4.091,4.091,4.091,218000.0
2012-03-02 10:05:00,6.05,6.06,6.05,6.05,215600.0,4.091,4.0978,4.091,4.091,215600.0
2012-03-02 10:10:00,6.05,6.07,6.05,6.05,432400.0,4.091,4.1045,4.091,4.091,432400.0
2012-03-02 10:15:00,6.05,6.05,6.04,6.04,209600.0,4.091,4.091,4.0842,4.0842,209600.0
2012-03-02 10:20:00,6.04,6.04,6.02,6.03,186800.0,4.0842,4.0842,4.0707,4.0775,186800.0
2012-03-02 10:25:00,6.03,6.03,6.01,6.02,180400.0,4.0775,4.0775,4.0639,4.0707,180400.0
2012-03-02 10:30:00,6.01,6.01,5.99,5.99,100800.0,4.0639,4.0639,4.0504,4.0504,100800.0
2012-03-02 10:35:00,5.99,6.01,5.99,6.0,438000.0,4.0504,4.0639,4.0504,4.0572,438000.0
2012-03-02 10:40:00,6.0,6.01,6.0,6.0,280400.0,4.0572,4.0639,4.0572,4.0572,280400.0
2012-03-02 10:45:00,6.01,6.01,5.99,5.99,198400.0,4.0639,4.0639,4.0504,4.0504,198400.0
2012-03-02 10:50:00,5.99,6.0,5.98,5.98,120400.0,4.0504,4.0572,4.0437,4.0437,120400.0
2012-03-02 10:55:00,5.98,5.98,5.96,5.96,420800.0,4.0437,4.0437,4.0301,4.0301,420800.0
2012-03-02 11:00:00,5.96,5.97,5.94,5.94,372000.0,4.0301,4.0369,4.0166,4.0166,372000.0
2012-03-02 11:05:00,5.94,5.95,5.93,5.94,258800.0,4.0166,4.0234,4.0098,4.0166,258800.0
2012-03-02 11:10:00,5.94,5.94,5.93,5.93,82400.0,4.0166,4.0166,4.0098,4.0098,82400.0
2012-03-02 11:15:00,5.93,5.96,5.93,5.96,210000.0,4.0098,4.0301,4.0098,4.0301,210000.0
2012-03-02 11:20:00,5.96,5.96,5.95,5.96,234000.0,4.0301,4.0301,4.0234,4.0301,234000.0
2012-03-02 11:25:00,5.96,5.96,5.95,5.96,100400.0,4.0301,4.0301,4.0234,4.0301,100400.0
2012-03-02 11:30:00,5.96,5.96,5.96,5.96,41200.0,4.0301,4.0301,4.0301,4.0301,41200.0
2012-03-02 11:35:00,5.96,5.99,5.96,5.98,197200.0,4.0301,4.0504,4.0301,4.0437,197200.0
2012-03-02 11:40:00,5.98,5.98,5.94,5.96,659600.0,4.0437,4.0437,4.0166,4.0301,659600.0
2012-03-02 11:45:00,5.96,5.98,5.95,5.97,182000.0,4.0301,4.0437,4.0234,4.0369,182000.0
2012-03-02 11:50:00,5.96,5.96,5.95,5.96,90000.0,4.0301,4.0301,4.0234,4.0301,90000.0
2012-03-02 11:55:00,5.96,5.98,5.96,5.98,133600.0,4.0301,4.0437,4.0301,4.0437,133600.0
2012-03-02 12:00:00,5.97,5.97,5.96,5.96,57600.0,4.0369,4.0369,4.0301,4.0301,57600.0
2012-03-02 12:05:00,5.96,5.97,5.95,5.95,45600.0,4.0301,4.0369,4.0234,4.0234,45600.0
2012-03-02 12:10:00,5.95,5.95,5.95,5.95,22800.0,4.0234,4.0234,4.0234,4.0234,22800.0
2012-03-02 12:15:00,5.95,5.95,5.93,5.93,101200.0,4.0234,4.0234,4.0098,4.0098,101200.0
2012-03-02 12:20:00,5.93,5.94,5.92,5.94,218800.0,4.0098,4.0166,4.0031,4.0166,218800.0
2012-03-02 12:25:00,5.94,5.95,5.93,5.94,228800.0,4.0166,4.0234,4.0098,4.0166,228800.0
2012-03-02 12:30:00,5.94,5.95,5.93,5.94,131200.0,4.0166,4.0234,4.0098,4.0166,131200.0
2012-03-02 12:35:00,5.94,5.94,5.93,5.93,48000.0,4.0166,4.0166,4.0098,4.0098,48000.0
2012-03-02 12:40:00,5.93,5.93,5.92,5.92,52000.0,4.0098,4.0098,4.0031,4.0031,52000.0
2012-03-02 12:45:00,5.92,5.93,5.92,5.93,116400.0,4.0031,4.0098,4.0031,4.0098,116400.0
2012-03-02 12:50:00,5.93,5.93,5.92,5.93,182800.0,4.0098,4.0098,4.0031,4.0098,182800.0
2012-03-02 12:55:00,5.93,5.93,5.92,5.92,117600.0,4.0098,4.0098,4.0031,4.0031,117600.0
2012-03-02 13:00:00,5.92,5.93,5.92,5.93,69200.0,4.0031,4.0098,4.0031,4.0098,69200.0
2012-03-02 13:05:00,5.92,5.93,5.92,5.93,94400.0,4.0031,4.0098,4.0031,4.0098,94400.0
2012-03-02 13:10:00,5.93,5.93,5.91,5.91,74400.0,4.0098,4.0098,3.9963,3.9963,74400.0
2012-03-02 13:15:00,5.91,5.92,5.91,5.92,96400.0,3.9963,4.0031,3.9963,4.0031,96400.0
2012-03-02 13:20:00,5.92,5.92,5.9,5.9,86800.0,4.0031,4.0031,3.9896,3.9896,86800.0
2012-03-02 13:25:00,5.9,5.93,5.9,5.93,133600.0,3.9896,4.0098,3.9896,4.0098,133600.0
2012-03-02 13:30:00,5.93,5.93,5.92,5.93,66800.0,4.0098,4.0098,4.0031,4.0098,66800.0
2012-03-02 13:35:00,5.93,5.93,5.92,5.92,63600.0,4.0098,4.0098,4.0031,4.0031,63600.0
2012-03-02 13:40:00,5.92,5.93,5.92,5.93,78000.0,4.0031,4.0098,4.0031,4.0098,78000.0
2012-03-02 13:45:00,5.93,5.93,5.92,5.93,100400.0,4.0098,4.0098,4.0031,4.0098,100400.0
2012-03-02 13:50:00,5.93,5.95,5.93,5.94,69600.0,4.0098,4.0234,4.0098,4.0166,69600.0
2012-03-02 13:55:00,5.94,5.96,5.94,5.95,103600.0,4.0166,4.0301,4.0166,4.0234,103600.0
2012-03-02 14:00:00,5.96,5.97,5.95,5.97,122400.0,4.0301,4.0369,4.0234,4.0369,122400.0
2012-03-02 14:05:00,5.97,5.97,5.96,5.97,117600.0,4.0369,4.0369,4.0301,4.0369,117600.0
2012-03-02 14:10:00,5.96,5.97,5.96,5.97,322000.0,4.0301,4.0369,4.0301,4.0369,322000.0
2012-03-02 14:15:00,5.97,6.0,5.97,6.0,173600.0,4.0369,4.0572,4.0369,4.0572,173600.0
2012-03-02 14:20:00,6.0,6.0,5.98,5.98,145200.0,4.0572,4.0572,4.0437,4.0437,145200.0
2012-03-02 14:25:00,5.98,6.0,5.98,6.0,160400.0,4.0437,4.0572,4.0437,4.0572,160400.0
2012-03-02 14:30:00,5.99,6.0,5.97,5.98,164800.0,4.0504,4.0572,4.0369,4.0437,164800.0
2012-03-02 14:35:00,5.98,5.99,5.98,5.99,173200.0,4.0437,4.0504,4.0437,4.0504,173200.0
2012-03-02 14:40:00,5.99,6.0,5.98,5.99,152400.0,4.0504,4.0572,4.0437,4.0504,152400.0
2012-03-02 14:45:00,5.99,5.99,5.98,5.99,80400.0,4.0504,4.0504,4.0437,4.0504,80400.0
2012-03-02 14:50:00,5.99,5.99,5.99,5.99,104000.0,4.0504,4.0504,4.0504,4.0504,104000.0
2012-03-02 14:55:00,5.99,5.99,5.98,5.99,155600.0,4.0504,4.0504,4.0437,4.0504,155600.0
2012-03-02 15:00:00,5.99,5.99,5.99,5.99,136000.0,4.0504,4.0504,4.0504,4.0504,136000.0
2012-03-02 15:05:00,5.99,5.99,5.98,5.98,201200.0,4.0504,4.0504,4.0437,4.0437,201200.0
2012-03-02 15:10:00,5.98,5.98,5.97,5.98,136000.0,4.0437,4.0437,4.0369,4.0437,136000.0
2012-03-02 15:15:00,5.98,5.98,5.97,5.97,225600.0,4.0437,4.0437,4.0369,4.0369,225600.0
2012-03-02 15:20:00,5.97,5.97,5.97,5.97,142400.0,4.0369,4.0369,4.0369,4.0369,142400.0
2012-03-02 15:25:00,5.97,5.97,5.97,5.97,144000.0,4.0369,4.0369,4.0369,4.0369,144000.0
2012-03-02 15:30:00,5.97,5.97,5.97,5.97,109200.0,4.0369,4.0369,4.0369,4.0369,109200.0
2012-03-02 15:35:00,5.97,5.98,5.96,5.97,321600.0,4.0369,4.0437,4.0301,4.0369,321600.0
2012-03-02 15:40:00,5.97,5.97,5.96,5.96,290000.0,4.0369,4.0369,4.0301,4.0301,290000.0
2012-03-02 15:45:00,5.96,5.97,5.96,5.97,238400.0,4.0301,4.0369,4.0301,4.0369,238400.0
2012-03-02 15:50:00,5.97,5.97,5.96,5.97,372400.0,4.0369,4.0369,4.0301,4.0369,372400.0
2012-03-02 15:55:00,5.97,5.97,5.96,5.96,628400.0,4.0369,4.0369,4.0301,4.0301,628400.0
2012-03-05 09:30:00,5.97,5.99,5.96,5.96,74800.0,4.0369,4.0504,4.0301,4.0301,74800.0
2012-03-05 09:35:00,5.95,5.97,5.95,5.96,47600.0,4.0234,4.0369,4.0234,4.0301,47600.0
2012-03-05 09:40:00,5.96,5.96,5.92,5.95,59600.0,4.0301,4.0301,4.0031,4.0234,59600.0
2012-03-05 09:45:00,5.94,5.94,5.93,5.93,42000.0,4.0166,4.0166,4.0098,4.0098,42000.0
2012-03-05 09:50:00,5.93,5.95,5.93,5.94,94400.0,4.0098,4.0234,4.0098,4.0166,94400.0
2012-03-05 09:55:00,5.94,5.97,5.94,5.97,77200.0,4.0166,4.0369,4.0166,4.0369,77200.0
2012-03-05 10:00:00,5.96,5.97,5.95,5.96,134000.0,4.0301,4.0369,4.0234,4.0301,134000.0
2012-03-05 10:05:00,5.96,5.96,5.93,5.93,130400.0,4.0301,4.0301,4.0098,4.0098,130400.0
2012-03-05 10:10:00,5.93,5.94,5.92,5.92,146000.0,4.0098,4.0166,4.0031,4.0031,146000.0
2012-03-05 10:15:00,5.92,5.93,5.91,5.93,256000.0,4.0031,4.0098,3.9963,4.0098,256000.0
2012-03-05 10:20:00,5.93,5.93,5.91,5.91,90000.0,4.0098,4.0098,3.9963,3.9963,90000.0
2012-03-05 10:25:00,5.91,5.92,5.9,5.92,50800.0,3.9963,4.0031,3.9896,4.0031,50800.0
2012-03-05 10:30:00,5.92,5.99,5.91,5.99,926800.0,4.0031,4.0504,3.9963,4.0504,926800.0
2012-03-05 10:35:00,5.99,6.07,5.99,6.05,2124400.0,4.0504,4.1045,4.0504,4.091,2124400.0
2012-03-05 10:40:00,6.05,6.08,6.01,6.01,1073200.0,4.091,4.1113,4.0639,4.0639,1073200.0
2012-03-05 10:45:00,6.01,6.02,5.98,5.99,430800.0,4.0639,4.0707,4.0437,4.0504,430800.0
2012-03-05 10:50:00,5.99,6.02,5.98,6.02,360800.0,4.0504,4.0707,4.0437,4.0707,360800.0
2012-03-05 10:55:00,6.02,6.14,6.01,6.08,3258000.0,4.0707,4.1518,4.0639,4.1113,3258000.0
2012-03-05 11:00:00,6.08,6.11,6.05,6.06,1023600.0,4.1113,4.1316,4.091,4.0978,1023600.0
2012-03-05 11:05:00,6.06,6.07,6.04,6.05,417200.0,4.0978,4.1045,4.0842,4.091,417200.0
2012-03-05 11:10:00,6.05,6.05,6.02,6.03,449200.0,4.091,4.091,4.0707,4.0775,449200.0
2012-03-05 11:15:00,6.03,6.04,6.01,6.01,354000.0,4.0775,4.0842,4.0639,4.0639,354000.0
2012-03-05 11:20:00,6.02,6.02,6.01,6.01,78400.0,4.0707,4.0707,4.0639,4.0639,78400.0
2012-03-05 11:25:00,6.01,6.03,6.01,6.01,118800.0,4.0639,4.0775,4.0639,4.0639,118800.0
2012-03-05 11:30:00,6.01,6.03,6.01,6.03,159600.0,4.0639,4.0775,4.0639,4.0775,159600.0
2012-03-05 11:35:00,6.03,6.04,6.02,6.03,170400.0,4.0775,4.0842,4.0707,4.0775,170400.0
2012-03-05 11:40:00,6.03,6.04,6.02,6.04,96400.0,4.0775,4.0842,4.0707,4.0842,96400.0
2012-03-05 11:45:00,6.04,6.07,6.04,6.05,367600.0,4.0842,4.1045,4.0842,4.091,367600.0
2012-03-05 11:50:00,6.05,6.06,6.04,6.05,133200.0,4.091,4.0978,4.0842,4.091,133200.0
2012-03-05 11:55:00,6.05,6.06,6.04,6.06,152800.0,4.091,4.0978,4.0842,4.0978,152800.0
2012-03-05 12:00:00,6.06,6.06,6.03,6.03,78800.0,4.0978,4.0978,4.0775,4.0775,78800.0
2012-03-05 12:05:00,6.04,6.04,6.03,6.03,62800.0,4.0842,4.0842,4.0775,4.0775,62800.0
2012-03-05 12:10:00,6.03,6.06,6.03,6.06,143600.0,4.0775,4.0978,4.0775,4.0978,143600.0
2012-03-05 12:15:00,6.06,6.06,6.04,6.05,50000.0,4.0978,4.0978,4.0842,4.091,50000.0
2012-03-05 12:20:00,6.05,6.05,6.04,6.05,85200.0,4.091,4.091,4.0842,4.091,85200.0
2012-03-05 12:25:00,6.05,6.06,6.05,6.05,71600.0,4.091,4.0978,4.091,4.091,71600.0
2012-03-05 12:30:00,6.05,6.05,6.04,6.04,22000.0,4.091,4.091,4.0842,4.0842,22000.0
2012-03-05 12:35:00,6.04,6.06,6.03,6.05,64800.0,4.0842,4.0978,4.0775,4.091,64800.0
2012-03-05 12:40:00,6.05,6.06,6.05,6.06,82800.0,4.091,4.0978,4.091,4.0978,82800.0
2012-03-05 12:45:00,6.06,6.07,6.05,6.06,144000.0,4.0978,4.1045,4.091,4.0978,144000.0
2012-03-05 12:50:00,6.05,6.06,6.04,6.05,125600.0,4.091,4.0978,4.0842,4.091,125600.0
2012-03-05 12:55:00,6.05,6.06,6.03,6.03,59200.0,4.091,4.0978,4.0775,4.0775,59200.0
2012-03-05 13:00:00,6.03,6.05,6.03,6.05,102000.0,4.0775,4.091,4.0775,4.091,102000.0
2012-03-05 13:05:00,6.05,6.05,6.04,6.04,76000.0,4.091,4.091,4.0842,4.0842,76000.0
2012-03-05 13:10:00,6.04,6.05,6.04,6.04,63200.0,4.0842,4.091,4.0842,4.0842,63200.0
2012-03-05 13:15:00,6.04,6.04,6.03,6.03,128400.0,4.0842,4.0842,4.0775,4.0775,128400.0
2012-03-05 13:20:00,6.03,6.05,6.03,6.04,72400.0,4.0775,4.091,4.0775,4.0842,72400.0
2012-03-05 13:25:00,6.04,6.04,6.03,6.04,43200.0,4.0842,4.0842,4.0775,4.0842,43200.0
2012-03-05 13:30:00,6.04,6.04,6.02,6.03,58400.0,4.0842,4.0842,4.0707,4.0775,58400.0
2012-03-05 13:35:00,6.03,6.03,6.02,6.02,74400.0,4.0775,4.0775,4.0707,4.0707,74400.0
2012-03-05 13:40:00,6.02,6.03,6.02,6.02,52400.0,4.0707,4.0775,4.0707,4.0707,52400.0
2012-03-05 13:45:00,6.03,6.04,6.02,6.04,257600.0,4.0775,4.0842,4.0707,4.0842,257600.0
2012-03-05 13:50:00,6.03,6.04,6.02,6.04,97200.0,4.0775,4.0842,4.0707,4.0842,97200.0
2012-03-05 13:55:00,6.04,6.04,6.03,6.03,49200.0,4.0842,4.0842,4.0775,4.0775,49200.0
2012-03-05 14:00:00,6.03,6.04,6.02,6.03,68000.0,4.0775,4.0842,4.0707,4.0775,68000.0
2012-03-05 14:05:00,6.03,6.03,6.03,6.03,25200.0,4.0775,4.0775,4.0775,4.0775,25200.0
2012-03-05 14:10:00,6.03,6.04,6.03,6.03,100400.0,4.0775,4.0842,4.0775,4.0775,100400.0
2012-03-05 14:15:00,6.03,6.03,6.03,6.03,30000.0,4.0775,4.0775,4.0775,4.0775,30000.0
2012-03-05 14:20:00,6.03,6.04,6.03,6.03,58800.0,4.0775,4.0842,4.0775,4.0775,58800.0
2012-03-05 14:25:00,6.03,6.06,6.03,6.05,112800.0,4.0775,4.0978,4.0775,4.091,112800.0
2012-03-05 14:30:00,6.05,6.05,6.04,6.04,130400.0,4.091,4.091,4.0842,4.0842,130400.0
2012-03-05 14:35:00,6.04,6.05,6.03,6.05,119600.0,4.0842,4.091,4.0775,4.091,119600.0
2012-03-05 14:40:00,6.05,6.05,6.03,6.04,130400.0,4.091,4.091,4.0775,4.0842,130400.0
2012-03-05 14:45:00,6.04,6.04,6.03,6.04,46400.0,4.0842,4.0842,4.0775,4.0842,46400.0
2012-03-05 14:50:00,6.04,6.04,6.03,6.04,16000.0,4.0842,4.0842,4.0775,4.0842,16000.0
2012-03-05 14:55:00,6.03,6.05,6.03,6.05,142800.0,4.0775,4.091,4.0775,4.091,142800.0
2012-03-05 15:00:00,6.05,6.06,6.05,6.06,96000.0,4.091,4.0978,4.091,4.0978,96000.0
2012-03-05 15:05:00,6.06,6.06,6.04,6.05,117200.0,4.0978,4.0978,4.0842,4.091,117200.0
2012-03-05 15:10:00,6.05,6.06,6.05,6.06,131200.0,4.091,4.0978,4.091,4.0978,131200.0
2012-03-05 15:15:00,6.06,6.06,6.06,6.06,90000.0,4.0978,4.0978,4.0978,4.0978,90000.0
2012-03-05 15:20:00,6.06,6.07,6.06,6.06,271200.0,4.0978,4.1045,4.0978,4.0978,271200.0
2012-03-05 15:25:00,6.06,6.08,6.06,6.07,192000.0,4.0978,4.1113,4.0978,4.1045,192000.0
2012-03-05 15:30:00,6.07,6.08,6.07,6.07,284000.0,4.1045,4.1113,4.1045,4.1045,284000.0
2012-03-05 15:35:00,6.07,6.07,6.06,6.06,387600.0,4.1045,4.1045,4.0978,4.0978,387600.0
2012-03-05 15:40:00,6.06,6.06,6.04,6.05,200400.0,4.0978,4.0978,4.0842,4.091,200400.0
2012-03-05 15:45:00,6.05,6.05,6.04,6.04,273200.0,4.091,4.091,4.0842,4.0842,273200.0
2012-03-05 15:50:00,6.04,6.05,6.03,6.04,691600.0,4.0842,4.091,4.0775,4.0842,691600.0
2012-03-05 15:55:00,6.04,6.04,6.04,6.04,698400.0,4.0842,4.0842,4.0842,4.0842,698400.0
2012-03-06 09:30:00,5.96,5.98,5.93,5.94,220000.0,4.0301,4.0437,4.0098,4.0166,220000.0
2012-03-06 09:35:00,5.94,5.95,5.93,5.95,103600.0,4.0166,4.0234,4.0098,4.0234,103600.0
2012-03-06 09:40:00,5.95,5.98,5.94,5.98,84400.0,4.0234,4.0437,4.0166,4.0437,84400.0
2012-03-06 09:45:00,5.98,5.98,5.96,5.96,68400.0,4.0437,4.0437,4.0301,4.0301,68400.0
2012-03-06 09:50:00,5.96,5.97,5.95,5.97,108000.0,4.0301,4.0369,4.0234,4.0369,108000.0
2012-03-06 09:55:00,5.96,5.98,5.96,5.96,53200.0,4.0301,4.0437,4.0301,4.0301,53200.0
2012-03-06 10:00:00,5.96,5.96,5.95,5.95,103200.0,4.0301,4.0301,4.0234,4.0234,103200.0
2012-03-06 10:05:00,5.96,5.96,5.95,5.96,78400.0,4.0301,4.0301,4.0234,4.0301,78400.0
2012-03-06 10:10:00,5.96,5.97,5.96,5.97,75200.0,4.0301,4.0369,4.0301,4.0369,75200.0
2012-03-06 10:15:00,5.97,5.97,5.96,5.97,86400.0,4.0369,4.0369,4.0301,4.0369,86400.0
2012-03-06 10:20:00,5.97,5.97,5.94,5.96,145200.0,4.0369,4.0369,4.0166,4.0301,145200.0
2012-03-06 10:25:00,5.96,5.97,5.96,5.96,70400.0,4.0301,4.0369,4.0301,4.0301,70400.0
2012-03-06 10:30:00,5.96,5.98,5.96,5.97,164000.0,4.0301,4.0437,4.0301,4.0369,164000.0
2012-03-06 10:35:00,5.97,6.0,5.97,5.99,64800.0,4.0369,4.0572,4.0369,4.0504,64800.0
2012-03-06 10:40:00,5.99,6.0,5.99,5.99,39600.0,4.0504,4.0572,4.0504,4.0504,39600.0
2012-03-06 10:45:00,5.99,5.99,5.97,5.98,53600.0,4.0504,4.0504,4.0369,4.0437,53600.0
2012-03-06 10:50:00,5.98,5.98,5.97,5.97,131200.0,4.0437,4.0437,4.0369,4.0369,131200.0
2012-03-06 10:55:00,5.97,5.98,5.97,5.97,44800.0,4.0369,4.0437,4.0369,4.0369,44800.0
2012-03-06 11:00:00,5.97,5.98,5.97,5.97,56000.0,4.0369,4.0437,4.0369,4.0369,56000.0
2012-03-06 11:05:00,5.97,5.98,5.97,5.97,136000.0,4.0369,4.0437,4.0369,4.0369,136000.0
2012-03-06 11:10:00,5.97,5.97,5.96,5.96,86000.0,4.0369,4.0369,4.0301,4.0301,86000.0
2012-03-06 11:15:00,5.97,5.97,5.95,5.96,99600.0,4.0369,4.0369,4.0234,4.0301,99600.0
2012-03-06 11:20:00,5.96,5.96,5.94,5.94,76400.0,4.0301,4.0301,4.0166,4.0166,76400.0
2012-03-06 11:25:00,5.94,5.96,5.93,5.95,60400.0,4.0166,4.0301,4.0098,4.0234,60400.0
2012-03-06 11:30:00,5.95,5.96,5.95,5.95,52800.0,4.0234,4.0301,4.0234,4.0234,52800.0
2012-03-06 11:35:00,5.95,5.96,5.94,5.95,56000.0,4.0234,4.0301,4.0166,4.0234,56000.0
2012-03-06 11:40:00,5.95,5.96,5.95,5.95,26400.0,4.0234,4.0301,4.0234,4.0234,26400.0
2012-03-06 11:45:00,5.95,5.95,5.94,5.95,45600.0,4.0234,4.0234,4.0166,4.0234,45600.0
2012-03-06 11:50:00,5.95,5.95,5.94,5.95,56000.0,4.0234,4.0234,4.0166,4.0234,56000.0
2012-03-06 11:55:00,5.95,5.96,5.94,5.95,30400.0,4.0234,4.0301,4.0166,4.0234,30400.0
2012-03-06 12:00:00,5.95,5.96,5.95,5.96,21200.0,4.0234,4.0301,4.0234,4.0301,21200.0
2012-03-06 12:05:00,5.96,5.96,5.95,5.95,68800.0,4.0301,4.0301,4.0234,4.0234,68800.0
2012-03-06 12:10:00,5.96,5.96,5.95,5.96,46800.0,4.0301,4.0301,4.0234,4.0301,46800.0
2012-03-06 12:15:00,5.96,5.96,5.95,5.95,104800.0,4.0301,4.0301,4.0234,4.0234,104800.0
2012-03-06 12:20:00,5.95,5.96,5.95,5.96,43600.0,4.0234,4.0301,4.0234,4.0301,43600.0
2012-03-06 12:25:00,5.96,5.96,5.95,5.96,35600.0,4.0301,4.0301,4.0234,4.0301,35600.0
2012-03-06 12:30:00,5.96,5.97,5.96,5.97,33600.0,4.0301,4.0369,4.0301,4.0369,33600.0
2012-03-06 12:35:00,5.97,5.97,5.96,5.97,49200.0,4.0369,4.0369,4.0301,4.0369,49200.0
2012-03-06 12:40:00,5.97,5.98,5.97,5.97,20800.0,4.0369,4.0437,4.0369,4.0369,20800.0
2012-03-06 12:45:00,5.97,5.97,5.96,5.96,30400.0,4.0369,4.0369,4.0301,4.0301,30400.0
2012-03-06 12:50:00,5.96,5.97,5.96,5.97,42000.0,4.0301,4.0369,4.0301,4.0369,42000.0
2012-03-06 12:55:00,5.97,5.97,5.97,5.97,26000.0,4.0369,4.0369,4.0369,4.0369,26000.0
2012-03-06 13:00:00,5.97,5.98,5.97,5.97,51200.0,4.0369,4.0437,4.0369,4.0369,51200.0
2012-03-06 13:05:00,5.97,5.98,5.97,5.98,54000.0,4.0369,4.0437,4.0369,4.0437,54000.0
2012-03-06 13:10:00,5.98,5.98,5.97,5.98,55200.0,4.0437,4.0437,4.0369,4.0437,55200.0
2012-03-06 13:15:00,5.97,5.98,5.97,5.97,41600.0,4.0369,4.0437,4.0369,4.0369,41600.0
2012-03-06 13:20:00,5.97,5.98,5.97,5.98,71200.0,4.0369,4.0437,4.0369,4.0437,71200.0
2012-03-06 13:25:00,5.98,5.98,5.96,5.97,72400.0,4.0437,4.0437,4.0301,4.0369,72400.0
2012-03-06 13:30:00,5.97,5.98,5.97,5.98,29600.0,4.0369,4.0437,4.0369,4.0437,29600.0
2012-03-06 13:35:00,5.97,5.98,5.97,5.98,29200.0,4.0369,4.0437,4.0369,4.0437,29200.0
2012-03-06 13:40:00,5.98,5.98,5.97,5.98,69200.0,4.0437,4.0437,4.0369,4.0437,69200.0
2012-03-06 13:45:00,5.98,5.98,5.97,5.97,50000.0,4.0437,4.0437,4.0369,4.0369,50000.0
2012-03-06 13:50:00,5.97,5.98,5.97,5.98,66000.0,4.0369,4.0437,4.0369,4.0437,66000.0
2012-03-06 13:55:00,5.98,5.98,5.96,5.96,55600.0,4.0437,4.0437,4.0301,4.0301,55600.0
2012-03-06 14:00:00,5.96,5.97,5.96,5.97,48800.0,4.0301,4.0369,4.0301,4.0369,48800.0
2012-03-06 14:05:00,5.97,5.97,5.97,5.97,17200.0,4.0369,4.0369,4.0369,4.0369,17200.0
2012-03-06 14:10:00,5.97,5.98,5.97,5.97,85600.0,4.0369,4.0437,4.0369,4.0369,85600.0
2012-03-06 14:15:00,5.98,5.98,5.97,5.97,40000.0,4.0437,4.0437,4.0369,4.0369,40000.0
2012-03-06 14:20:00,5.97,5.97,5.96,5.96,22000.0,4.0369,4.0369,4.0301,4.0301,22000.0
2012-03-06 14:25:00,5.96,5.96,5.95,5.96,86000.0,4.0301,4.0301,4.0234,4.0301,86000.0
2012-03-06 14:30:00,5.96,5.96,5.95,5.95,62800.0,4.0301,4.0301,4.0234,4.0234,62800.0
2012-03-06 14:35:00,5.95,5.95,5.94,5.95,84800.0,4.0234,4.0234,4.0166,4.0234,84800.0
2012-03-06 14:40:00,5.95,5.95,5.94,5.95,53600.0,4.0234,4.0234,4.0166,4.0234,53600.0
2012-03-06 14:45:00,5.95,5.95,5.95,5.95,48400.0,4.0234,4.0234,4.0234,4.0234,48400.0
2012-03-06 14:50:00,5.95,5.95,5.94,5.95,50800.0,4.0234,4.0234,4.0166,4.0234,50800.0
2012-03-06 14:55:00,5.95,5.95,5.93,5.94,65600.0,4.0234,4.0234,4.0098,4.0166,65600.0
2012-03-06 15:00:00,5.93,5.94,5.93,5.94,75200.0,4.0098,4.0166,4.0098,4.0166,75200.0
2012-03-06 15:05:00,5.94,5.95,5.94,5.94,58800.0,4.0166,4.0234,4.0166,4.0166,58800.0
2012-03-06 15:10:00,5.94,5.94,5.94,5.94,69600.0,4.0166,4.0166,4.0166,4.0166,69600.0
2012-03-06 15:15:00,5.94,5.95,5.94,5.94,105600.0,4.0166,4.0234,4.0166,4.0166,105600.0
2012-03-06 15:20:00,5.94,5.95,5.93,5.95,126800.0,4.0166,4.0234,4.0098,4.0234,126800.0
2012-03-06 15:25:00,5.95,5.95,5.94,5.95,102400.0,4.0234,4.0234,4.0166,4.0234,102400.0
2012-03-06 15:30:00,5.95,5.95,5.94,5.94,110400.0,4.0234,4.0234,4.0166,4.0166,110400.0
2012-03-06 15:35:00,5.94,5.95,5.93,5.94,84400.0,4.0166,4.0234,4.0098,4.0166,84400.0
2012-03-06 15:40:00,5.94,5.96,5.94,5.95,194800.0,4.0166,4.0301,4.0166,4.0234,194800.0
2012-03-06 15:45:00,5.95,5.95,5.95,5.95,63600.0,4.0234,4.0234,4.0234,4.0234,63600.0
2012-03-06 15:50:00,5.95,5.95,5.94,5.95,264400.0,4.0234,4.0234,4.0166,4.0234,264400.0
2012-03-06 15:55:00,5.95,5.95,5.95,5.95,266800.0,4.0234,4.0234,4.0234,4.0234,266800.0
2012-03-07 09:30:00,5.97,5.99,5.94,5.96,121200.0,4.0369,4.0504,4.0166,4.0301,121200.0
2012-03-07 09:35:00,5.96,5.96,5.95,5.96,19200.0,4.0301,4.0301,4.0234,4.0301,19200.0
2012-03-07 09:40:00,5.96,5.96,5.95,5.95,70000.0,4.0301,4.0301,4.0234,4.0234,70000.0
2012-03-07 09:45:00,5.95,5.98,5.95,5.98,281200.0,4.0234,4.0437,4.0234,4.0437,281200.0
2012-03-07 09:50:00,5.98,5.98,5.97,5.98,32000.0,4.0437,4.0437,4.0369,4.0437,32000.0
2012-03-07 09:55:00,5.98,5.98,5.97,5.97,28400.0,4.0437,4.0437,4.0369,4.0369,28400.0
2012-03-07 10:00:00,5.97,5.97,5.96,5.96,75600.0,4.0369,4.0369,4.0301,4.0301,75600.0
2012-03-07 10:05:00,5.96,5.98,5.95,5.96,129200.0,4.0301,4.0437,4.0234,4.0301,129200.0
2012-03-07 10:10:00,5.96,5.96,5.95,5.95,50000.0,4.0301,4.0301,4.0234,4.0234,50000.0
2012-03-07 10:15:00,5.95,5.96,5.94,5.94,70000.0,4.0234,4.0301,4.0166,4.0166,70000.0
2012-03-07 10:20:00,5.94,5.94,5.93,5.93,25600.0,4.0166,4.0166,4.0098,4.0098,25600.0
2012-03-07 10:25:00,5.93,5.96,5.93,5.95,90000.0,4.0098,4.0301,4.0098,4.0234,90000.0
2012-03-07 10:30:00,5.95,5.96,5.94,5.95,95200.0,4.0234,4.0301,4.0166,4.0234,95200.0
2012-03-07 10:35:00,5.94,5.95,5.93,5.93,159200.0,4.0166,4.0234,4.0098,4.0098,159200.0
2012-03-07 10:40:00,5.93,5.94,5.93,5.93,257600.0,4.0098,4.0166,4.0098,4.0098,257600.0
2012-03-07 10:45:00,5.93,5.94,5.93,5.94,209200.0,4.0098,4.0166,4.0098,4.0166,209200.0
2012-03-07 10:50:00,5.94,5.94,5.94,5.94,173600.0,4.0166,4.0166,4.0166,4.0166,173600.0
2012-03-07 10:55:00,5.94,5.94,5.92,5.93,149200.0,4.0166,4.0166,4.0031,4.0098,149200.0
2012-03-07 11:00:00,5.93,5.94,5.93,5.94,165600.0,4.0098,4.0166,4.0098,4.0166,165600.0
2012-03-07 11:05:00,5.93,5.95,5.93,5.95,226800.0,4.0098,4.0234,4.0098,4.0234,226800.0
2012-03-07 11:10:00,5.95,5.95,5.94,5.95,160800.0,4.0234,4.0234,4.0166,4.0234,160800.0
2012-03-07 11:15:00,5.95,5.95,5.95,5.95,146000.0,4.0234,4.0234,4.0234,4.0234,146000.0
2012-03-07 11:20:00,5.95,5.96,5.93,5.93,108400.0,4.0234,4.0301,4.0098,4.0098,108400.0
2012-03-07 11:25:00,5.93,5.93,5.93,5.93,82800.0,4.0098,4.0098,4.0098,4.0098,82800.0
2012-03-07 11:30:00,5.93,5.93,5.93,5.93,144800.0,4.0098,4.0098,4.0098,4.0098,144800.0
2012-03-07 11:35:00,5.93,5.94,5.93,5.94,76400.0,4.0098,4.0166,4.0098,4.0166,76400.0
2012-03-07 11:40:00,5.94,5.94,5.94,5.94,46400.0,4.0166,4.0166,4.0166,4.0166,46400.0
2012-03-07 11:45:00,5.94,5.94,5.93,5.93,148400.0,4.0166,4.0166,4.0098,4.0098,148400.0
2012-03-07 11:50:00,5.93,5.94,5.93,5.94,106000.0,4.0098,4.0166,4.0098,4.0166,106000.0
2012-03-07 11:55:00,5.94,5.94,5.94,5.94,62400.0,4.0166,4.0166,4.0166,4.0166,62400.0
2012-03-07 12:00:00,5.94,5.95,5.94,5.95,158400.0,4.0166,4.0234,4.0166,4.0234,158400.0
2012-03-07 12:05:00,5.95,5.95,5.95,5.95,78400.0,4.0234,4.0234,4.0234,4.0234,78400.0
2012-03-07 12:10:00,5.95,5.95,5.94,5.94,80400.0,4.0234,4.0234,4.0166,4.0166,80400.0
2012-03-07 12:15:00,5.94,5.95,5.94,5.95,64000.0,4.0166,4.0234,4.0166,4.0234,64000.0
2012-03-07 12:20:00,5.95,5.96,5.95,5.96,31200.0,4.0234,4.0301,4.0234,4.0301,31200.0
2012-03-07 12:25:00,5.96,5.97,5.96,5.97,44400.0,4.0301,4.0369,4.0301,4.0369,44400.0
2012-03-07 12:30:00,5.97,5.97,5.96,5.96,61200.0,4.0369,4.0369,4.0301,4.0301,61200.0
2012-03-07 12:35:00,5.96,5.99,5.96,5.98,144400.0,4.0301,4.0504,4.0301,4.0437,144400.0
2012-03-07 12:40:00,5.98,5.99,5.98,5.99,74800.0,4.0437,4.0504,4.0437,4.0504,74800.0
2012-03-07 12:45:00,5.99,5.99,5.98,5.99,88400.0,4.0504,4.0504,4.0437,4.0504,88400.0
2012-03-07 12:50:00,5.99,5.99,5.99,5.99,23600.0,4.0504,4.0504,4.0504,4.0504,23600.0
2012-03-07 12:55:00,5.99,5.99,5.98,5.99,68400.0,4.0504,4.0504,4.0437,4.0504,68400.0
2012-03-07 13:00:00,5.99,5.99,5.98,5.99,93600.0,4.0504,4.0504,4.0437,4.0504,93600.0
2012-03-07 13:05:00,5.99,5.99,5.98,5.98,82400.0,4.0504,4.0504,4.0437,4.0437,82400.0
2012-03-07 13:10:00,5.98,5.98,5.97,5.97,53600.0,4.0437,4.0437,4.0369,4.0369,53600.0
2012-03-07 13:15:00,5.98,5.98,5.97,5.98,70400.0,4.0437,4.0437,4.0369,4.0437,70400.0
2012-03-07 13:20:00,5.98,5.98,5.97,5.98,8400.0,4.0437,4.0437,4.0369,4.0437,8400.0
2012-03-07 13:25:00,5.97,5.98,5.97,5.97,14400.0,4.0369,4.0437,4.0369,4.0369,14400.0
2012-03-07 13:30:00,5.97,5.98,5.96,5.97,71200.0,4.0369,4.0437,4.0301,4.0369,71200.0
2012-03-07 13:35:00,5.97,5.98,5.97,5.98,128000.0,4.0369,4.0437,4.0369,4.0437,128000.0
2012-03-07 13:40:00,5.98,5.98,5.97,5.97,66000.0,4.0437,4.0437,4.0369,4.0369,66000.0
2012-03-07 13:45:00,5.97,5.98,5.97,5.97,61600.0,4.0369,4.0437,4.0369,4.0369,61600.0
2012-03-07 13:50:00,5.98,5.98,5.96,5.97,332400.0,4.0437,4.0437,4.0301,4.0369,332400.0
2012-03-07 13:55:00,5.97,5.97,5.96,5.97,121200.0,4.0369,4.0369,4.0301,4.0369,121200.0
2012-03-07 14:00:00,5.97,5.98,5.96,5.97,112400.0,4.0369,4.0437,4.0301,4.0369,112400.0
2012-03-07 14:05:00,5.97,5.97,5.97,5.97,23200.0,4.0369,4.0369,4.0369,4.0369,23200.0
2012-03-07 14:10:00,5.97,5.97,5.96,5.97,36000.0,4.0369,4.0369,4.0301,4.0369,36000.0
2012-03-07 14:15:00,5.97,5.98,5.96,5.97,218000.0,4.0369,4.0437,4.0301,4.0369,218000.0
2012-03-07 14:20:00,5.97,5.97,5.96,5.97,189200.0,4.0369,4.0369,4.0301,4.0369,189200.0
2012-03-07 14:25:00,5.98,5.98,5.96,5.97,100400.0,4.0437,4.0437,4.0301,4.0369,100400.0
2012-03-07 14:30:00,5.97,5.97,5.96,5.97,37200.0,4.0369,4.0369,4.0301,4.0369,37200.0
2012-03-07 14:35:00,5.96,5.98,5.96,5.98,63600.0,4.0301,4.0437,4.0301,4.0437,63600.0
2012-03-07 14:40:00,5.97,5.97,5.96,5.97,46800.0,4.0369,4.0369,4.0301,4.0369,46800.0
2012-03-07 14:45:00,5.96,5.98,5.96,5.97,95600.0,4.0301,4.0437,4.0301,4.0369,95600.0
2012-03-07 14:50:00,5.97,5.98,5.97,5.98,142400.0,4.0369,4.0437,4.0369,4.0437,142400.0
2012-03-07 14:55:00,5.98,5.99,5.97,5.97,81200.0,4.0437,4.0504,4.0369,4.0369,81200.0
2012-03-07 15:00:00,5.97,5.98,5.97,5.97,20800.0,4.0369,4.0437,4.0369,4.0369,20800.0
2012-03-07 15:05:00,5.97,5.98,5.97,5.97,102000.0,4.0369,4.0437,4.0369,4.0369,102000.0
2012-03-07 15:10:00,5.97,5.98,5.97,5.97,97200.0,4.0369,4.0437,4.0369,4.0369,97200.0
2012-03-07 15:15:00,5.98,5.98,5.97,5.98,79600.0,4.0437,4.0437,4.0369,4.0437,79600.0
2012-03-07 15:20:00,5.97,5.98,5.97,5.97,66400.0,4.0369,4.0437,4.0369,4.0369,66400.0
2012-03-07 15:25:00,5.97,5.98,5.97,5.98,163200.0,4.0369,4.0437,4.0369,4.0437,163200.0
2012-03-07 15:30:00,5.97,5.98,5.97,5.98,82000.0,4.0369,4.0437,4.0369,4.0437,82000.0
2012-03-07 15:35:00,5.97,5.98,5.97,5.97,168400.0,4.0369,4.0437,4.0369,4.0369,168400.0
2012-03-07 15:40:00,5.97,5.98,5.97,5.98,137600.0,4.0369,4.0437,4.0369,4.0437,137600.0
2012-03-07 15:45:00,5.98,5.98,5.97,5.98,175600.0,4.0437,4.0437,4.0369,4.0437,175600.0
2012-03-07 15:50:00,5.98,5.98,5.97,5.97,252400.0,4.0437,4.0437,4.0369,4.0369,252400.0
2012-03-07 15:55:00,5.97,5.98,5.97,5.97,420400.0,4.0369,4.0437,4.0369,4.0369,420400.0
2012-03-08 09:30:00,6.01,6.07,5.99,6.01,72000.0,4.0639,4.1045,4.0504,4.0639,72000.0
2012-03-08 09:35:00,6.02,6.04,6.01,6.04,73200.0,4.0707,4.0842,4.0639,4.0842,73200.0
2012-03-08 09:40:00,6.04,6.05,6.02,6.03,659200.0,4.0842,4.091,4.0707,4.0775,659200.0
2012-03-08 09:45:00,6.03,6.05,6.02,6.03,147200.0,4.0775,4.091,4.0707,4.0775,147200.0
2012-03-08 09:50:00,6.04,6.05,6.02,6.03,231200.0,4.0842,4.091,4.0707,4.0775,231200.0
2012-03-08 09:55:00,6.03,6.07,6.03,6.06,73600.0,4.0775,4.1045,4.0775,4.0978,73600.0
2012-03-08 10:00:00,6.06,6.07,6.06,6.07,57600.0,4.0978,4.1045,4.0978,4.1045,57600.0
2012-03-08 10:05:00,6.06,6.06,6.06,6.06,91600.0,4.0978,4.0978,4.0978,4.0978,91600.0
2012-03-08 10:10:00,6.06,6.06,6.04,6.06,158400.0,4.0978,4.0978,4.0842,4.0978,158400.0
2012-03-08 10:15:00,6.06,6.07,6.06,6.07,75200.0,4.0978,4.1045,4.0978,4.1045,75200.0
2012-03-08 10:20:00,6.07,6.07,6.04,6.04,81600.0,4.1045,4.1045,4.0842,4.0842,81600.0
2012-03-08 10:25:00,6.04,6.04,6.04,6.04,108000.0,4.0842,4.0842,4.0842,4.0842,108000.0
2012-03-08 10:30:00,6.04,6.05,6.04,6.05,56800.0,4.0842,4.091,4.0842,4.091,56800.0
2012-03-08 10:35:00,6.05,6.07,6.05,6.07,109200.0,4.091,4.1045,4.091,4.1045,109200.0
2012-03-08 10:40:00,6.07,6.09,6.06,6.09,81600.0,4.1045,4.118,4.0978,4.118,81600.0
2012-03-08 10:45:00,6.09,6.09,6.07,6.07,121200.0,4.118,4.118,4.1045,4.1045,121200.0
2012-03-08 10:50:00,6.07,6.08,6.07,6.08,66400.0,4.1045,4.1113,4.1045,4.1113,66400.0
2012-03-08 10:55:00,6.08,6.09,6.08,6.08,58400.0,4.1113,4.118,4.1113,4.1113,58400.0
2012-03-08 11:00:00,6.08,6.08,6.07,6.07,83600.0,4.1113,4.1113,4.1045,4.1045,83600.0
2012-03-08 11:05:00,6.07,6.07,6.05,6.05,418400.0,4.1045,4.1045,4.091,4.091,418400.0
2012-03-08 11:10:00,6.05,6.05,6.05,6.05,181200.0,4.091,4.091,4.091,4.091,181200.0
2012-03-08 11:15:00,6.05,6.05,6.04,6.04,91200.0,4.091,4.091,4.0842,4.0842,91200.0
2012-03-08 11:20:00,6.04,6.04,6.04,6.04,134800.0,4.0842,4.0842,4.0842,4.0842,134800.0
2012-03-08 11:25:00,6.04,6.05,6.04,6.05,175200.0,4.0842,4.091,4.0842,4.091,175200.0
2012-03-08 11:30:00,6.05,6.05,6.05,6.05,67200.0,4.091,4.091,4.091,4.091,67200.0
2012-03-08 11:35:00,6.05,6.06,6.05,6.06,197200.0,4.091,4.0978,4.091,4.0978,197200.0
2012-03-08 11:40:00,6.06,6.06,6.04,6.04,254400.0,4.0978,4.0978,4.0842,4.0842,254400.0
2012-03-08 11:45:00,6.04,6.04,6.02,6.02,61600.0,4.0842,4.0842,4.0707,4.0707,61600.0
2012-03-08 11:50:00,6.02,6.05,6.02,6.05,260000.0,4.0707,4.091,4.0707,4.091,260000.0
2012-03-08 11:55:00,6.05,6.05,6.04,6.05,42400.0,4.091,4.091,4.0842,4.091,42400.0
2012-03-08 12:00:00,6.05,6.05,6.04,6.04,42800.0,4.091,4.091,4.0842,4.0842,42800.0
2012-03-08 12:05:00,6.04,6.05,6.04,6.05,48000.0,4.0842,4.091,4.0842,4.091,48000.0
2012-03-08 12:10:00,6.05,6.06,6.05,6.06,53600.0,4.091,4.0978,4.091,4.0978,53600.0
2012-03-08 12:15:00,6.06,6.07,6.06,6.06,50000.0,4.0978,4.1045,4.0978,4.0978,50000.0
2012-03-08 12:20:00,6.06,6.07,6.06,6.07,80400.0,4.0978,4.1045,4.0978,4.1045,80400.0
2012-03-08 12:25:00,6.07,6.07,6.06,6.06,111600.0,4.1045,4.1045,4.0978,4.0978,111600.0
2012-03-08 12:30:00,6.06,6.07,6.05,6.05,349200.0,4.0978,4.1045,4.091,4.091,349200.0
2012-03-08 12:35:00,6.05,6.06,6.05,6.05,33600.0,4.091,4.0978,4.091,4.091,33600.0
2012-03-08 12:40:00,6.05,6.06,6.05,6.05,118400.0,4.091,4.0978,4.091,4.091,118400.0
2012-03-08 12:45:00,6.05,6.05,6.04,6.04,119200.0,4.091,4.091,4.0842,4.0842,119200.0
2012-03-08 12:50:00,6.04,6.04,6.03,6.03,146400.0,4.0842,4.0842,4.0775,4.0775,146400.0
2012-03-08 12:55:00,6.03,6.04,6.03,6.03,91200.0,4.0775,4.0842,4.0775,4.0775,91200.0
2012-03-08 13:00:00,6.03,6.04,6.02,6.03,302800.0,4.0775,4.0842,4.0707,4.0775,302800.0
2012-03-08 13:05:00,6.03,6.04,6.03,6.03,74000.0,4.0775,4.0842,4.0775,4.0775,74000.0
2012-03-08 13:10:00,6.03,6.04,6.03,6.03,136400.0,4.0775,4.0842,4.0775,4.0775,136400.0
2012-03-08 13:15:00,6.02,6.04,6.02,6.03,329200.0,4.0707,4.0842,4.0707,4.0775,329200.0
2012-03-08 13:20:00,6.03,6.03,6.02,6.03,71200.0,4.0775,4.0775,4.0707,4.0775,71200.0
2012-03-08 13:25:00,6.03,6.04,6.02,6.02,98800.0,4.0775,4.0842,4.0707,4.0707,98800.0
2012-03-08 13:30:00,6.02,6.03,6.01,6.02,212800.0,4.0707,4.0775,4.0639,4.0707,212800.0
2012-03-08 13:35:00,6.02,6.03,6.02,6.02,135200.0,4.0707,4.0775,4.0707,4.0707,135200.0
2012-03-08 13:40:00,6.02,6.03,6.02,6.02,149600.0,4.0707,4.0775,4.0707,4.0707,149600.0
2012-03-08 13:45:00,6.02,6.02,6.01,6.01,142400.0,4.0707,4.0707,4.0639,4.0639,142400.0
2012-03-08 13:50:00,6.01,6.01,6.01,6.01,148000.0,4.0639,4.0639,4.0639,4.0639,148000.0
2012-03-08 13:55:00,6.01,6.01,6.0,6.0,299200.0,4.0639,4.0639,4.0572,4.0572,299200.0
2012-03-08 14:00:00,6.0,6.01,6.0,6.0,150000.0,4.0572,4.0639,4.0572,4.0572,150000.0
2012-03-08 14:05:00,6.0,6.01,6.0,6.0,320400.0,4.0572,4.0639,4.0572,4.0572,320400.0
2012-03-08 14:10:00,6.0,6.0,6.0,6.0,123200.0,4.0572,4.0572,4.0572,4.0572,123200.0
2012-03-08 14:15:00,6.0,6.01,6.0,6.0,243200.0,4.0572,4.0639,4.0572,4.0572,243200.0
2012-03-08 14:20:00,6.0,6.02,6.0,6.02,202800.0,4.0572,4.0707,4.0572,4.0707,202800.0
2012-03-08 14:25:00,6.01,6.02,6.01,6.01,119600.0,4.0639,4.0707,4.0639,4.0639,119600.0
2012-03-08 14:30:00,6.01,6.01,6.01,6.01,110800.0,4.0639,4.0639,4.0639,4.0639,110800.0
2012-03-08 14:35:00,6.01,6.02,6.01,6.02,238800.0,4.0639,4.0707,4.0639,4.0707,238800.0
2012-03-08 14:40:00,6.02,6.04,6.02,6.04,151200.0,4.0707,4.0842,4.0707,4.0842,151200.0
2012-03-08 14:45:00,6.04,6.04,6.03,6.03,96000.0,4.0842,4.0842,4.0775,4.0775,96000.0
2012-03-08 14:50:00,6.03,6.04,6.03,6.03,207600.0,4.0775,4.0842,4.0775,4.0775,207600.0
2012-03-08 14:55:00,6.03,6.04,6.03,6.04,105200.0,4.0775,4.0842,4.0775,4.0842,105200.0
2012-03-08 15:00:00,6.04,6.04,6.04,6.04,73600.0,4.0842,4.0842,4.0842,4.0842,73600.0
2012-03-08 15:05:00,6.04,6.05,6.04,6.05,79200.0,4.0842,4.091,4.0842,4.091,79200.0
2012-03-08 15:10:00,6.04,6.05,6.04,6.05,157200.0,4.0842,4.091,4.0842,4.091,157200.0
2012-03-08 15:15:00,6.05,6.05,6.04,6.05,204000.0,4.091,4.091,4.0842,4.091,204000.0
2012-03-08 15:20:00,6.05,6.06,6.05,6.06,90400.0,4.091,4.0978,4.091,4.0978,90400.0
2012-03-08 15:25:00,6.06,6.06,6.06,6.06,133600.0,4.0978,4.0978,4.0978,4.0978,133600.0
2012-03-08 15:30:00,6.06,6.07,6.06,6.07,162000.0,4.0978,4.1045,4.0978,4.1045,162000.0
2012-03-08 15:35:00,6.07,6.07,6.05,6.05,307600.0,4.1045,4.1045,4.091,4.091,307600.0
2012-03-08 15:40:00,6.05,6.05,6.05,6.05,140000.0,4.091,4.091,4.091,4.091,140000.0
2012-03-08 15:45:00,6.05,6.06,6.05,6.06,341200.0,4.091,4.0978,4.091,4.0978,341200.0
2012-03-08 15:50:00,6.06,6.06,6.04,6.04,586000.0,4.0978,4.0978,4.0842,4.0842,586000.0
2012-03-08 15:55:00,6.05,6.05,6.04,6.05,740800.0,4.091,4.091,4.0842,4.091,740800.0
2012-03-09 09:30:00,5.98,6.03,5.92,5.95,942000.0,4.0437,4.0775,4.0031,4.0234,942000.0
2012-03-09 09:35:00,5.96,5.99,5.93,5.94,1148400.0,4.0301,4.0504,4.0098,4.0166,1148400.0
2012-03-09 09:40:00,5.94,5.95,5.91,5.95,325200.0,4.0166,4.0234,3.9963,4.0234,325200.0
2012-03-09 09:45:00,5.95,5.96,5.93,5.96,1344000.0,4.0234,4.0301,4.0098,4.0301,1344000.0
2012-03-09 09:50:00,5.96,5.96,5.95,5.96,794000.0,4.0301,4.0301,4.0234,4.0301,794000.0
2012-03-09 09:55:00,5.96,6.03,5.96,6.0,544000.0,4.0301,4.0775,4.0301,4.0572,544000.0
2012-03-09 10:00:00,5.99,6.0,5.96,5.98,283200.0,4.0504,4.0572,4.0301,4.0437,283200.0
2012-03-09 10:05:00,5.98,5.98,5.96,5.97,148000.0,4.0437,4.0437,4.0301,4.0369,148000.0
2012-03-09 10:10:00,5.98,5.98,5.96,5.97,205600.0,4.0437,4.0437,4.0301,4.0369,205600.0
2012-03-09 10:15:00,5.98,5.99,5.97,5.99,400800.0,4.0437,4.0504,4.0369,4.0504,400800.0
2012-03-09 10:20:00,5.99,5.99,5.95,5.95,437600.0,4.0504,4.0504,4.0234,4.0234,437600.0
2012-03-09 10:25:00,5.95,5.95,5.93,5.94,574400.0,4.0234,4.0234,4.0098,4.0166,574400.0
2012-03-09 10:30:00,5.94,5.95,5.94,5.95,271600.0,4.0166,4.0234,4.0166,4.0234,271600.0
2012-03-09 10:35:00,5.95,5.96,5.95,5.95,185200.0,4.0234,4.0301,4.0234,4.0234,185200.0
2012-03-09 10:40:00,5.96,5.96,5.95,5.95,154800.0,4.0301,4.0301,4.0234,4.0234,154800.0
2012-03-09 10:45:00,5.95,5.97,5.95,5.96,235200.0,4.0234,4.0369,4.0234,4.0301,235200.0
2012-03-09 10:50:00,5.96,5.96,5.95,5.96,150000.0,4.0301,4.0301,4.0234,4.0301,150000.0
2012-03-09 10:55:00,5.96,5.96,5.95,5.95,208000.0,4.0301,4.0301,4.0234,4.0234,208000.0
2012-03-09 11:00:00,5.95,5.95,5.94,5.95,186000.0,4.0234,4.0234,4.0166,4.0234,186000.0
2012-03-09 11:05:00,5.95,5.95,5.94,5.94,196400.0,4.0234,4.0234,4.0166,4.0166,196400.0
2012-03-09 11:10:00,5.94,5.94,5.92,5.92,469600.0,4.0166,4.0166,4.0031,4.0031,469600.0
2012-03-09 11:15:00,5.92,5.93,5.89,5.93,595600.0,4.0031,4.0098,3.9828,4.0098,595600.0
2012-03-09 11:20:00,5.93,5.95,5.92,5.93,398800.0,4.0098,4.0234,4.0031,4.0098,398800.0
2012-03-09 11:25:00,5.93,5.94,5.93,5.94,205600.0,4.0098,4.0166,4.0098,4.0166,205600.0
2012-03-09 11:30:00,5.94,5.96,5.94,5.96,99600.0,4.0166,4.0301,4.0166,4.0301,99600.0
2012-03-09 11:35:00,5.95,5.96,5.95,5.96,82400.0,4.0234,4.0301,4.0234,4.0301,82400.0
2012-03-09 11:40:00,5.96,5.96,5.95,5.95,137600.0,4.0301,4.0301,4.0234,4.0234,137600.0
2012-03-09 11:45:00,5.94,5.96,5.94,5.95,268800.0,4.0166,4.0301,4.0166,4.0234,268800.0
2012-03-09 11:50:00,5.95,5.96,5.95,5.96,52000.0,4.0234,4.0301,4.0234,4.0301,52000.0
2012-03-09 11:55:00,5.96,5.96,5.95,5.96,90000.0,4.0301,4.0301,4.0234,4.0301,90000.0
2012-03-09 12:00:00,5.96,5.98,5.96,5.97,174400.0,4.0301,4.0437,4.0301,4.0369,174400.0
2012-03-09 12:05:00,5.97,5.98,5.97,5.97,121200.0,4.0369,4.0437,4.0369,4.0369,121200.0
2012-03-09 12:10:00,5.97,5.98,5.97,5.97,150400.0,4.0369,4.0437,4.0369,4.0369,150400.0
2012-03-09 12:15:00,5.97,5.97,5.96,5.97,37600.0,4.0369,4.0369,4.0301,4.0369,37600.0
2012-03-09 12:20:00,5.97,5.97,5.96,5.96,39200.0,4.0369,4.0369,4.0301,4.0301,39200.0
2012-03-09 12:25:00,5.96,5.96,5.95,5.95,34000.0,4.0301,4.0301,4.0234,4.0234,34000.0
2012-03-09 12:30:00,5.96,5.96,5.95,5.96,40400.0,4.0301,4.0301,4.0234,4.0301,40400.0
2012-03-09 12:35:00,5.96,5.96,5.95,5.96,36000.0,4.0301,4.0301,4.0234,4.0301,36000.0
2012-03-09 12:40:00,5.95,5.96,5.95,5.95,56000.0,4.0234,4.0301,4.0234,4.0234,56000.0
2012-03-09 12:45:00,5.95,5.97,5.94,5.97,148400.0,4.0234,4.0369,4.0166,4.0369,148400.0
2012-03-09 12:50:00,5.97,5.98,5.97,5.98,28000.0,4.0369,4.0437,4.0369,4.0437,28000.0
2012-03-09 12:55:00,5.98,5.99,5.97,5.99,134000.0,4.0437,4.0504,4.0369,4.0504,134000.0
2012-03-09 13:00:00,5.99,5.99,5.99,5.99,104000.0,4.0504,4.0504,4.0504,4.0504,104000.0
2012-03-09 13:05:00,5.99,5.99,5.98,5.99,160400.0,4.0504,4.0504,4.0437,4.0504,160400.0
2012-03-09 13:10:00,5.99,5.99,5.98,5.98,40400.0,4.0504,4.0504,4.0437,4.0437,40400.0
2012-03-09 13:15:00,5.99,5.99,5.98,5.99,146400.0,4.0504,4.0504,4.0437,4.0504,146400.0
2012-03-09 13:20:00,5.99,6.0,5.98,5.99,144400.0,4.0504,4.0572,4.0437,4.0504,144400.0
2012-03-09 13:25:00,5.99,5.99,5.98,5.98,70000.0,4.0504,4.0504,4.0437,4.0437,70000.0
2012-03-09 13:30:00,5.98,5.99,5.97,5.98,70800.0,4.0437,4.0504,4.0369,4.0437,70800.0
2012-03-09 13:35:00,5.98,5.99,5.98,5.98,104000.0,4.0437,4.0504,4.0437,4.0437,104000.0
2012-03-09 13:40:00,5.98,5.99,5.98,5.98,55600.0,4.0437,4.0504,4.0437,4.0437,55600.0
2012-03-09 13:45:00,5.98,6.0,5.98,6.0,110800.0,4.0437,4.0572,4.0437,4.0572,110800.0
2012-03-09 13:50:00,6.0,6.0,5.98,5.99,79600.0,4.0572,4.0572,4.0437,4.0504,79600.0
2012-03-09 13:55:00,5.98,6.0,5.98,6.0,188400.0,4.0437,4.0572,4.0437,4.0572,188400.0
2012-03-09 14:00:00,6.0,6.0,6.0,6.0,97200.0,4.0572,4.0572,4.0572,4.0572,97200.0
2012-03-09 14:05:00,6.0,6.0,6.0,6.0,79600.0,4.0572,4.0572,4.0572,4.0572,79600.0
2012-03-09 14:10:00,6.0,6.0,6.0,6.0,127200.0,4.0572,4.0572,4.0572,4.0572,127200.0
2012-03-09 14:15:00,6.0,6.0,6.0,6.0,52000.0,4.0572,4.0572,4.0572,4.0572,52000.0
2012-03-09 14:20:00,6.0,6.0,6.0,6.0,67600.0,4.0572,4.0572,4.0572,4.0572,67600.0
2012-03-09 14:25:00,6.0,6.0,6.0,6.0,66400.0,4.0572,4.0572,4.0572,4.0572,66400.0
2012-03-09 14:30:00,6.0,6.0,6.0,6.0,224000.0,4.0572,4.0572,4.0572,4.0572,224000.0
2012-03-09 14:35:00,6.0,6.03,6.0,6.03,492800.0,4.0572,4.0775,4.0572,4.0775,492800.0
2012-03-09 14:40:00,6.03,6.03,6.01,6.02,244800.0,4.0775,4.0775,4.0639,4.0707,244800.0
2012-03-09 14:45:00,6.02,6.03,6.02,6.03,293200.0,4.0707,4.0775,4.0707,4.0775,293200.0
2012-03-09 14:50:00,6.03,6.03,6.01,6.01,172400.0,4.0775,4.0775,4.0639,4.0639,172400.0
2012-03-09 14:55:00,6.01,6.01,5.99,6.0,290400.0,4.0639,4.0639,4.0504,4.0572,290400.0
2012-03-09 15:00:00,6.0,6.01,6.0,6.0,156800.0,4.0572,4.0639,4.0572,4.0572,156800.0
2012-03-09 15:05:00,6.0,6.01,6.0,6.0,137600.0,4.0572,4.0639,4.0572,4.0572,137600.0
2012-03-09 15:10:00,6.0,6.0,5.99,6.0,208400.0,4.0572,4.0572,4.0504,4.0572,208400.0
2012-03-09 15:15:00,6.0,6.0,5.99,5.99,96800.0,4.0572,4.0572,4.0504,4.0504,96800.0
2012-03-09 15:20:00,5.99,6.0,5.99,5.99,194800.0,4.0504,4.0572,4.0504,4.0504,194800.0
2012-03-09 15:25:00,5.99,5.99,5.98,5.99,193200.0,4.0504,4.0504,4.0437,4.0504,193200.0
2012-03-09 15:30:00,5.99,5.99,5.98,5.98,186000.0,4.0504,4.0504,4.0437,4.0437,186000.0
2012-03-09 15:35:00,5.98,5.98,5.97,5.98,266400.0,4.0437,4.0437,4.0369,4.0437,266400.0
2012-03-09 15:40:00,5.97,5.97,5.96,5.97,196400.0,4.0369,4.0369,4.0301,4.0369,196400.0
2012-03-09 15:45:00,5.97,5.97,5.97,5.97,302800.0,4.0369,4.0369,4.0369,4.0369,302800.0
2012-03-09 15:50:00,5.97,5.98,5.97,5.97,509200.0,4.0369,4.0437,4.0369,4.0369,509200.0
2012-03-09 15:55:00,5.97,5.99,5.97,5.98,1139600.0,4.0369,4.0504,4.0369,4.0437,1139600.0
2012-03-12 09:30:00,5.98,5.98,5.96,5.97,78000.0,4.0437,4.0437,4.0301,4.0369,78000.0
2012-03-12 09:35:00,5.97,5.99,5.96,5.98,65600.0,4.0369,4.0504,4.0301,4.0437,65600.0
2012-03-12 09:40:00,5.98,6.0,5.98,5.99,49600.0,4.0437,4.0572,4.0437,4.0504,49600.0
2012-03-12 09:45:00,5.99,6.01,5.99,6.0,42400.0,4.0504,4.0639,4.0504,4.0572,42400.0
2012-03-12 09:50:00,5.99,6.01,5.98,5.99,75600.0,4.0504,4.0639,4.0437,4.0504,75600.0
2012-03-12 09:55:00,5.99,6.01,5.98,6.0,124800.0,4.0504,4.0639,4.0437,4.0572,124800.0
2012-03-12 10:00:00,6.01,6.01,5.98,5.98,33600.0,4.0639,4.0639,4.0437,4.0437,33600.0
2012-03-12 10:05:00,5.98,6.0,5.97,5.98,160400.0,4.0437,4.0572,4.0369,4.0437,160400.0
2012-03-12 10:10:00,5.98,5.98,5.97,5.97,48400.0,4.0437,4.0437,4.0369,4.0369,48400.0
2012-03-12 10:15:00,5.97,6.0,5.97,6.0,50800.0,4.0369,4.0572,4.0369,4.0572,50800.0
2012-03-12 10:20:00,6.0,6.0,5.98,5.99,50400.0,4.0572,4.0572,4.0437,4.0504,50400.0
2012-03-12 10:25:00,5.99,5.99,5.98,5.99,60800.0,4.0504,4.0504,4.0437,4.0504,60800.0
2012-03-12 10:30:00,5.99,5.99,5.97,5.97,45200.0,4.0504,4.0504,4.0369,4.0369,45200.0
2012-03-12 10:35:00,5.97,5.98,5.96,5.98,33200.0,4.0369,4.0437,4.0301,4.0437,33200.0
2012-03-12 10:40:00,5.98,5.99,5.97,5.98,88800.0,4.0437,4.0504,4.0369,4.0437,88800.0
2012-03-12 10:45:00,5.98,5.98,5.97,5.97,49200.0,4.0437,4.0437,4.0369,4.0369,49200.0
2012-03-12 10:50:00,5.97,5.98,5.97,5.97,48800.0,4.0369,4.0437,4.0369,4.0369,48800.0
2012-03-12 10:55:00,5.97,5.97,5.94,5.96,92400.0,4.0369,4.0369,4.0166,4.0301,92400.0
2012-03-12 11:00:00,5.96,5.96,5.92,5.92,164400.0,4.0301,4.0301,4.0031,4.0031,164400.0
2012-03-12 11:05:00,5.93,5.93,5.92,5.92,52800.0,4.0098,4.0098,4.0031,4.0031,52800.0
2012-03-12 11:10:00,5.92,5.92,5.91,5.92,89200.0,4.0031,4.0031,3.9963,4.0031,89200.0
2012-03-12 11:15:00,5.91,5.92,5.9,5.9,148000.0,3.9963,4.0031,3.9896,3.9896,148000.0
2012-03-12 11:20:00,5.9,5.91,5.89,5.91,128400.0,3.9896,3.9963,3.9828,3.9963,128400.0
2012-03-12 11:25:00,5.91,5.92,5.9,5.91,57200.0,3.9963,4.0031,3.9896,3.9963,57200.0
2012-03-12 11:30:00,5.91,5.91,5.9,5.9,77200.0,3.9963,3.9963,3.9896,3.9896,77200.0
2012-03-12 11:35:00,5.9,5.92,5.9,5.91,80800.0,3.9896,4.0031,3.9896,3.9963,80800.0
2012-03-12 11:40:00,5.91,5.91,5.9,5.91,47600.0,3.9963,3.9963,3.9896,3.9963,47600.0
2012-03-12 11:45:00,5.91,5.92,5.9,5.9,102800.0,3.9963,4.0031,3.9896,3.9896,102800.0
2012-03-12 11:50:00,5.9,5.92,5.9,5.91,90000.0,3.9896,4.0031,3.9896,3.9963,90000.0
2012-03-12 11:55:00,5.91,5.92,5.9,5.91,102400.0,3.9963,4.0031,3.9896,3.9963,102400.0
2012-03-12 12:00:00,5.91,5.92,5.91,5.92,134800.0,3.9963,4.0031,3.9963,4.0031,134800.0
2012-03-12 12:05:00,5.92,5.94,5.92,5.94,51200.0,4.0031,4.0166,4.0031,4.0166,51200.0
2012-03-12 12:10:00,5.94,5.95,5.94,5.95,26400.0,4.0166,4.0234,4.0166,4.0234,26400.0
2012-03-12 12:15:00,5.95,5.95,5.93,5.95,50400.0,4.0234,4.0234,4.0098,4.0234,50400.0
2012-03-12 12:20:00,5.95,5.95,5.94,5.95,31600.0,4.0234,4.0234,4.0166,4.0234,31600.0
2012-03-12 12:25:00,5.94,5.95,5.94,5.95,37200.0,4.0166,4.0234,4.0166,4.0234,37200.0
2012-03-12 12:30:00,5.94,5.95,5.94,5.94,46000.0,4.0166,4.0234,4.0166,4.0166,46000.0
2012-03-12 12:35:00,5.94,5.94,5.93,5.94,29200.0,4.0166,4.0166,4.0098,4.0166,29200.0
2012-03-12 12:40:00,5.94,5.95,5.94,5.94,44400.0,4.0166,4.0234,4.0166,4.0166,44400.0
2012-03-12 12:45:00,5.94,5.95,5.94,5.95,24400.0,4.0166,4.0234,4.0166,4.0234,24400.0
2012-03-12 12:50:00,5.95,5.95,5.94,5.94,45600.0,4.0234,4.0234,4.0166,4.0166,45600.0
2012-03-12 12:55:00,5.95,5.95,5.94,5.95,32800.0,4.0234,4.0234,4.0166,4.0234,32800.0
2012-03-12 13:00:00,5.95,5.95,5.94,5.95,38400.0,4.0234,4.0234,4.0166,4.0234,38400.0
2012-03-12 13:05:00,5.95,5.95,5.94,5.94,29200.0,4.0234,4.0234,4.0166,4.0166,29200.0
2012-03-12 13:10:00,5.94,5.94,5.94,5.94,72800.0,4.0166,4.0166,4.0166,4.0166,72800.0
2012-03-12 13:15:00,5.94,5.95,5.93,5.95,50400.0,4.0166,4.0234,4.0098,4.0234,50400.0
2012-03-12 13:20:00,5.94,5.95,5.94,5.95,36800.0,4.0166,4.0234,4.0166,4.0234,36800.0
2012-03-12 13:25:00,5.95,5.95,5.95,5.95,50800.0,4.0234,4.0234,4.0234,4.0234,50800.0
2012-03-12 13:30:00,5.95,5.95,5.95,5.95,33600.0,4.0234,4.0234,4.0234,4.0234,33600.0
2012-03-12 13:35:00,5.95,5.97,5.95,5.96,112000.0,4.0234,4.0369,4.0234,4.0301,112000.0
2012-03-12 13:40:00,5.96,5.97,5.96,5.96,62800.0,4.0301,4.0369,4.0301,4.0301,62800.0
2012-03-12 13:45:00,5.97,5.97,5.96,5.96,49600.0,4.0369,4.0369,4.0301,4.0301,49600.0
2012-03-12 13:50:00,5.97,5.97,5.96,5.97,30800.0,4.0369,4.0369,4.0301,4.0369,30800.0
2012-03-12 13:55:00,5.97,5.97,5.96,5.96,28400.0,4.0369,4.0369,4.0301,4.0301,28400.0
2012-03-12 14:00:00,5.96,5.97,5.96,5.96,44000.0,4.0301,4.0369,4.0301,4.0301,44000.0
2012-03-12 14:05:00,5.96,5.96,5.96,5.96,22400.0,4.0301,4.0301,4.0301,4.0301,22400.0
2012-03-12 14:10:00,5.96,5.97,5.96,5.97,60000.0,4.0301,4.0369,4.0301,4.0369,60000.0
2012-03-12 14:15:00,5.97,5.97,5.96,5.96,40800.0,4.0369,4.0369,4.0301,4.0301,40800.0
2012-03-12 14:20:00,5.96,5.96,5.96,5.96,50800.0,4.0301,4.0301,4.0301,4.0301,50800.0
2012-03-12 14:25:00,5.96,5.96,5.96,5.96,44000.0,4.0301,4.0301,4.0301,4.0301,44000.0
2012-03-12 14:30:00,5.96,5.96,5.95,5.96,136000.0,4.0301,4.0301,4.0234,4.0301,136000.0
2012-03-12 14:35:00,5.96,5.96,5.95,5.96,105600.0,4.0301,4.0301,4.0234,4.0301,105600.0
2012-03-12 14:40:00,5.96,5.96,5.95,5.96,68800.0,4.0301,4.0301,4.0234,4.0301,68800.0
2012-03-12 14:45:00,5.96,5.96,5.96,5.96,105200.0,4.0301,4.0301,4.0301,4.0301,105200.0
2012-03-12 14:50:00,5.96,5.96,5.95,5.95,91200.0,4.0301,4.0301,4.0234,4.0234,91200.0
2012-03-12 14:55:00,5.95,5.96,5.95,5.96,95200.0,4.0234,4.0301,4.0234,4.0301,95200.0
2012-03-12 15:00:00,5.96,5.96,5.95,5.95,71600.0,4.0301,4.0301,4.0234,4.0234,71600.0
2012-03-12 15:05:00,5.96,5.96,5.95,5.95,42000.0,4.0301,4.0301,4.0234,4.0234,42000.0
2012-03-12 15:10:00,5.95,5.96,5.95,5.95,114000.0,4.0234,4.0301,4.0234,4.0234,114000.0
2012-03-12 15:15:00,5.95,5.96,5.95,5.96,77200.0,4.0234,4.0301,4.0234,4.0301,77200.0
2012-03-12 15:20:00,5.95,5.96,5.95,5.95,132800.0,4.0234,4.0301,4.0234,4.0234,132800.0
2012-03-12 15:25:00,5.95,5.95,5.95,5.95,68000.0,4.0234,4.0234,4.0234,4.0234,68000.0
2012-03-12 15:30:00,5.95,5.95,5.95,5.95,131200.0,4.0234,4.0234,4.0234,4.0234,131200.0
2012-03-12 15:35:00,5.95,5.95,5.94,5.95,528000.0,4.0234,4.0234,4.0166,4.0234,528000.0
2012-03-12 15:40:00,5.95,5.95,5.95,5.95,435200.0,4.0234,4.0234,4.0234,4.0234,435200.0
2012-03-12 15:45:00,5.95,5.95,5.95,5.95,121200.0,4.0234,4.0234,4.0234,4.0234,121200.0
2012-03-12 15:50:00,5.95,5.95,5.95,5.95,136000.0,4.0234,4.0234,4.0234,4.0234,136000.0
2012-03-12 15:55:00,5.95,5.95,5.94,5.95,1519600.0,4.0234,4.0234,4.0166,4.0234,1519600.0
2012-03-13 09:30:00,6.02,6.02,5.98,6.0,113600.0,4.0707,4.0707,4.0437,4.0572,113600.0
2012-03-13 09:35:00,5.99,5.99,5.98,5.99,207200.0,4.0504,4.0504,4.0437,4.0504,207200.0
2012-03-13 09:40:00,5.99,5.99,5.97,5.98,68400.0,4.0504,4.0504,4.0369,4.0437,68400.0
2012-03-13 09:45:00,5.98,5.98,5.95,5.97,93200.0,4.0437,4.0437,4.0234,4.0369,93200.0
2012-03-13 09:50:00,5.97,5.97,5.96,5.97,39200.0,4.0369,4.0369,4.0301,4.0369,39200.0
2012-03-13 09:55:00,5.97,5.98,5.95,5.95,50000.0,4.0369,4.0437,4.0234,4.0234,50000.0
2012-03-13 10:00:00,5.96,5.96,5.95,5.96,128800.0,4.0301,4.0301,4.0234,4.0301,128800.0
2012-03-13 10:05:00,5.96,5.96,5.93,5.93,568000.0,4.0301,4.0301,4.0098,4.0098,568000.0
2012-03-13 10:10:00,5.93,5.95,5.93,5.95,103200.0,4.0098,4.0234,4.0098,4.0234,103200.0
2012-03-13 10:15:00,5.95,5.95,5.94,5.95,35600.0,4.0234,4.0234,4.0166,4.0234,35600.0
2012-03-13 10:20:00,5.95,5.95,5.94,5.94,22800.0,4.0234,4.0234,4.0166,4.0166,22800.0
2012-03-13 10:25:00,5.95,5.95,5.95,5.95,46800.0,4.0234,4.0234,4.0234,4.0234,46800.0
2012-03-13 10:30:00,5.95,5.96,5.95,5.95,65200.0,4.0234,4.0301,4.0234,4.0234,65200.0
2012-03-13 10:35:00,5.95,5.95,5.95,5.95,49600.0,4.0234,4.0234,4.0234,4.0234,49600.0
2012-03-13 10:40:00,5.95,5.96,5.95,5.96,120800.0,4.0234,4.0301,4.0234,4.0301,120800.0
2012-03-13 10:45:00,5.96,5.96,5.95,5.95,90400.0,4.0301,4.0301,4.0234,4.0234,90400.0
2012-03-13 10:50:00,5.95,5.95,5.95,5.95,33600.0,4.0234,4.0234,4.0234,4.0234,33600.0
2012-03-13 10:55:00,5.95,5.95,5.95,5.95,99600.0,4.0234,4.0234,4.0234,4.0234,99600.0
2012-03-13 11:00:00,5.95,5.95,5.95,5.95,43200.0,4.0234,4.0234,4.0234,4.0234,43200.0
2012-03-13 11:05:00,5.95,5.95,5.95,5.95,113200.0,4.0234,4.0234,4.0234,4.0234,113200.0
2012-03-13 11:10:00,5.95,5.95,5.95,5.95,93600.0,4.0234,4.0234,4.0234,4.0234,93600.0
2012-03-13 11:15:00,5.95,5.95,5.95,5.95,48800.0,4.0234,4.0234,4.0234,4.0234,48800.0
2012-03-13 11:20:00,5.95,5.96,5.95,5.95,55600.0,4.0234,4.0301,4.0234,4.0234,55600.0
2012-03-13 11:25:00,5.96,5.96,5.95,5.96,69600.0,4.0301,4.0301,4.0234,4.0301,69600.0
2012-03-13 11:30:00,5.96,5.96,5.95,5.95,88400.0,4.0301,4.0301,4.0234,4.0234,88400.0
2012-03-13 11:35:00,5.95,5.96,5.95,5.95,96000.0,4.0234,4.0301,4.0234,4.0234,96000.0
2012-03-13 11:40:00,5.95,5.95,5.93,5.94,121600.0,4.0234,4.0234,4.0098,4.0166,121600.0
2012-03-13 11:45:00,5.94,5.96,5.94,5.96,312000.0,4.0166,4.0301,4.0166,4.0301,312000.0
2012-03-13 11:50:00,5.96,5.96,5.95,5.95,615600.0,4.0301,4.0301,4.0234,4.0234,615600.0
2012-03-13 11:55:00,5.95,5.96,5.95,5.95,54400.0,4.0234,4.0301,4.0234,4.0234,54400.0
2012-03-13 12:00:00,5.95,5.96,5.95,5.95,95600.0,4.0234,4.0301,4.0234,4.0234,95600.0
2012-03-13 12:05:00,5.95,5.95,5.95,5.95,87200.0,4.0234,4.0234,4.0234,4.0234,87200.0
2012-03-13 12:10:00,5.95,5.95,5.94,5.94,98800.0,4.0234,4.0234,4.0166,4.0166,98800.0
2012-03-13 12:15:00,5.94,5.95,5.93,5.95,91600.0,4.0166,4.0234,4.0098,4.0234,91600.0
2012-03-13 12:20:00,5.95,5.97,5.95,5.96,152000.0,4.0234,4.0369,4.0234,4.0301,152000.0
2012-03-13 12:25:00,5.95,5.95,5.94,5.94,96400.0,4.0234,4.0234,4.0166,4.0166,96400.0
2012-03-13 12:30:00,5.94,5.94,5.93,5.94,174400.0,4.0166,4.0166,4.0098,4.0166,174400.0
2012-03-13 12:35:00,5.94,5.94,5.92,5.93,148800.0,4.0166,4.0166,4.0031,4.0098,148800.0
2012-03-13 12:40:00,5.93,5.93,5.92,5.92,67600.0,4.0098,4.0098,4.0031,4.0031,67600.0
2012-03-13 12:45:00,5.92,5.93,5.91,5.93,179200.0,4.0031,4.0098,3.9963,4.0098,179200.0
2012-03-13 12:50:00,5.93,5.95,5.93,5.95,157200.0,4.0098,4.0234,4.0098,4.0234,157200.0
2012-03-13 12:55:00,5.95,5.95,5.92,5.92,93600.0,4.0234,4.0234,4.0031,4.0031,93600.0
2012-03-13 13:00:00,5.93,5.93,5.92,5.93,85600.0,4.0098,4.0098,4.0031,4.0098,85600.0
2012-03-13 13:05:00,5.93,5.93,5.92,5.93,99600.0,4.0098,4.0098,4.0031,4.0098,99600.0
2012-03-13 13:10:00,5.92,5.94,5.92,5.94,78400.0,4.0031,4.0166,4.0031,4.0166,78400.0
2012-03-13 13:15:00,5.94,5.94,5.93,5.93,112000.0,4.0166,4.0166,4.0098,4.0098,112000.0
2012-03-13 13:20:00,5.93,5.94,5.93,5.94,75600.0,4.0098,4.0166,4.0098,4.0166,75600.0
2012-03-13 13:25:00,5.94,5.94,5.92,5.93,80400.0,4.0166,4.0166,4.0031,4.0098,80400.0
2012-03-13 13:30:00,5.93,5.93,5.92,5.93,145600.0,4.0098,4.0098,4.0031,4.0098,145600.0
2012-03-13 13:35:00,5.92,5.93,5.91,5.92,50800.0,4.0031,4.0098,3.9963,4.0031,50800.0
2012-03-13 13:40:00,5.92,5.92,5.91,5.91,86800.0,4.0031,4.0031,3.9963,3.9963,86800.0
2012-03-13 13:45:00,5.91,5.91,5.9,5.9,91200.0,3.9963,3.9963,3.9896,3.9896,91200.0
2012-03-13 13:50:00,5.9,5.91,5.9,5.9,69600.0,3.9896,3.9963,3.9896,3.9896,69600.0
2012-03-13 13:55:00,5.9,5.9,5.9,5.9,55200.0,3.9896,3.9896,3.9896,3.9896,55200.0
2012-03-13 14:00:00,5.9,5.9,5.89,5.89,160800.0,3.9896,3.9896,3.9828,3.9828,160800.0
2012-03-13 14:05:00,5.89,5.89,5.88,5.89,161200.0,3.9828,3.9828,3.976,3.9828,161200.0
2012-03-13 14:10:00,5.89,5.91,5.89,5.9,331600.0,3.9828,3.9963,3.9828,3.9896,331600.0
2012-03-13 14:15:00,5.9,5.9,5.89,5.9,219200.0,3.9896,3.9896,3.9828,3.9896,219200.0
2012-03-13 14:20:00,5.9,5.91,5.9,5.9,159200.0,3.9896,3.9963,3.9896,3.9896,159200.0
2012-03-13 14:25:00,5.9,5.91,5.89,5.9,280800.0,3.9896,3.9963,3.9828,3.9896,280800.0
2012-03-13 14:30:00,5.9,5.91,5.89,5.9,115200.0,3.9896,3.9963,3.9828,3.9896,115200.0
2012-03-13 14:35:00,5.89,5.9,5.89,5.9,107200.0,3.9828,3.9896,3.9828,3.9896,107200.0
2012-03-13 14:40:00,5.9,5.91,5.9,5.9,130000.0,3.9896,3.9963,3.9896,3.9896,130000.0
2012-03-13 14:45:00,5.9,5.9,5.9,5.9,180800.0,3.9896,3.9896,3.9896,3.9896,180800.0
2012-03-13 14:50:00,5.9,5.92,5.89,5.91,150400.0,3.9896,4.0031,3.9828,3.9963,150400.0
2012-03-13 14:55:00,5.92,5.93,5.92,5.93,239600.0,4.0031,4.0098,4.0031,4.0098,239600.0
2012-03-13 15:00:00,5.93,5.93,5.93,5.93,207200.0,4.0098,4.0098,4.0098,4.0098,207200.0
2012-03-13 15:05:00,5.93,5.94,5.93,5.93,175200.0,4.0098,4.0166,4.0098,4.0098,175200.0
2012-03-13 15:10:00,5.93,5.94,5.92,5.94,163600.0,4.0098,4.0166,4.0031,4.0166,163600.0
2012-03-13 15:15:00,5.94,5.95,5.94,5.95,101200.0,4.0166,4.0234,4.0166,4.0234,101200.0
2012-03-13 15:20:00,5.95,5.96,5.94,5.95,699200.0,4.0234,4.0301,4.0166,4.0234,699200.0
2012-03-13 15:25:00,5.95,5.95,5.93,5.94,186400.0,4.0234,4.0234,4.0098,4.0166,186400.0
2012-03-13 15:30:00,5.94,5.96,5.94,5.96,230000.0,4.0166,4.0301,4.0166,4.0301,230000.0
2012-03-13 15:35:00,5.96,5.97,5.94,5.94,764400.0,4.0301,4.0369,4.0166,4.0166,764400.0
2012-03-13 15:40:00,5.94,5.95,5.93,5.94,325600.0,4.0166,4.0234,4.0098,4.0166,325600.0
2012-03-13 15:45:00,5.94,5.95,5.93,5.94,304400.0,4.0166,4.0234,4.0098,4.0166,304400.0
2012-03-13 15:50:00,5.94,5.95,5.93,5.95,448800.0,4.0166,4.0234,4.0098,4.0234,448800.0
2012-03-13 15:55:00,5.95,5.95,5.94,5.95,540000.0,4.0234,4.0234,4.0166,4.0234,540000.0
2012-03-14 09:30:00,5.94,5.99,5.94,5.97,128000.0,4.0166,4.0504,4.0166,4.0369,128000.0
2012-03-14 09:35:00,5.96,5.97,5.93,5.96,196800.0,4.0301,4.0369,4.0098,4.0301,196800.0
2012-03-14 09:40:00,5.96,5.96,5.94,5.95,49200.0,4.0301,4.0301,4.0166,4.0234,49200.0
2012-03-14 09:45:00,5.95,5.96,5.94,5.94,41600.0,4.0234,4.0301,4.0166,4.0166,41600.0
2012-03-14 09:50:00,5.94,5.94,5.92,5.93,126400.0,4.0166,4.0166,4.0031,4.0098,126400.0
2012-03-14 09:55:00,5.92,5.93,5.9,5.9,138000.0,4.0031,4.0098,3.9896,3.9896,138000.0
2012-03-14 10:00:00,5.9,5.92,5.9,5.9,198000.0,3.9896,4.0031,3.9896,3.9896,198000.0
2012-03-14 10:05:00,5.9,5.9,5.89,5.89,385200.0,3.9896,3.9896,3.9828,3.9828,385200.0
2012-03-14 10:10:00,5.89,5.9,5.89,5.9,155200.0,3.9828,3.9896,3.9828,3.9896,155200.0
2012-03-14 10:15:00,5.9,5.9,5.89,5.89,54400.0,3.9896,3.9896,3.9828,3.9828,54400.0
2012-03-14 10:20:00,5.89,5.89,5.86,5.87,578400.0,3.9828,3.9828,3.9625,3.9693,578400.0
2012-03-14 10:25:00,5.87,5.88,5.85,5.87,327200.0,3.9693,3.976,3.9558,3.9693,327200.0
2012-03-14 10:30:00,5.87,5.87,5.85,5.86,288400.0,3.9693,3.9693,3.9558,3.9625,288400.0
2012-03-14 10:35:00,5.86,5.87,5.84,5.87,413200.0,3.9625,3.9693,3.949,3.9693,413200.0
2012-03-14 10:40:00,5.87,5.88,5.86,5.88,392000.0,3.9693,3.976,3.9625,3.976,392000.0
2012-03-14 10:45:00,5.87,5.88,5.87,5.87,172000.0,3.9693,3.976,3.9693,3.9693,172000.0
2012-03-14 10:50:00,5.87,5.87,5.85,5.86,130800.0,3.9693,3.9693,3.9558,3.9625,130800.0
2012-03-14 10:55:00,5.86,5.86,5.86,5.86,77200.0,3.9625,3.9625,3.9625,3.9625,77200.0
2012-03-14 11:00:00,5.86,5.86,5.85,5.85,183200.0,3.9625,3.9625,3.9558,3.9558,183200.0
2012-03-14 11:05:00,5.85,5.87,5.84,5.86,168000.0,3.9558,3.9693,3.949,3.9625,168000.0
2012-03-14 11:10:00,5.86,5.89,5.86,5.89,298800.0,3.9625,3.9828,3.9625,3.9828,298800.0
2012-03-14 11:15:00,5.89,5.9,5.88,5.89,142000.0,3.9828,3.9896,3.976,3.9828,142000.0
2012-03-14 11:20:00,5.89,5.89,5.86,5.86,287200.0,3.9828,3.9828,3.9625,3.9625,287200.0
2012-03-14 11:25:00,5.86,5.87,5.86,5.86,114000.0,3.9625,3.9693,3.9625,3.9625,114000.0
2012-03-14 11:30:00,5.86,5.87,5.86,5.86,47200.0,3.9625,3.9693,3.9625,3.9625,47200.0
2012-03-14 11:35:00,5.87,5.87,5.86,5.86,140800.0,3.9693,3.9693,3.9625,3.9625,140800.0
2012-03-14 11:40:00,5.86,5.86,5.86,5.86,44800.0,3.9625,3.9625,3.9625,3.9625,44800.0
2012-03-14 11:45:00,5.86,5.86,5.85,5.85,119600.0,3.9625,3.9625,3.9558,3.9558,119600.0
2012-03-14 11:50:00,5.85,5.86,5.84,5.85,103200.0,3.9558,3.9625,3.949,3.9558,103200.0
2012-03-14 11:55:00,5.85,5.85,5.83,5.84,271600.0,3.9558,3.9558,3.9422,3.949,271600.0
2012-03-14 12:00:00,5.84,5.86,5.84,5.85,471600.0,3.949,3.9625,3.949,3.9558,471600.0
2012-03-14 12:05:00,5.85,5.85,5.85,5.85,40800.0,3.9558,3.9558,3.9558,3.9558,40800.0
2012-03-14 12:10:00,5.85,5.85,5.84,5.85,34000.0,3.9558,3.9558,3.949,3.9558,34000.0
2012-03-14 12:15:00,5.85,5.85,5.84,5.84,37200.0,3.9558,3.9558,3.949,3.949,37200.0
2012-03-14 12:20:00,5.84,5.86,5.84,5.86,96800.0,3.949,3.9625,3.949,3.9625,96800.0
2012-03-14 12:25:00,5.86,5.86,5.85,5.85,67200.0,3.9625,3.9625,3.9558,3.9558,67200.0
2012-03-14 12:30:00,5.85,5.85,5.85,5.85,35600.0,3.9558,3.9558,3.9558,3.9558,35600.0
2012-03-14 12:35:00,5.85,5.85,5.85,5.85,76800.0,3.9558,3.9558,3.9558,3.9558,76800.0
2012-03-14 12:40:00,5.85,5.86,5.85,5.86,140000.0,3.9558,3.9625,3.9558,3.9625,140000.0
2012-03-14 12:45:00,5.87,5.87,5.86,5.87,170400.0,3.9693,3.9693,3.9625,3.9693,170400.0
2012-03-14 12:50:00,5.87,5.87,5.87,5.87,19600.0,3.9693,3.9693,3.9693,3.9693,19600.0
2012-03-14 12:55:00,5.87,5.89,5.87,5.88,80400.0,3.9693,3.9828,3.9693,3.976,80400.0
2012-03-14 13:00:00,5.89,5.9,5.88,5.89,127200.0,3.9828,3.9896,3.976,3.9828,127200.0
2012-03-14 13:05:00,5.89,5.91,5.89,5.91,74400.0,3.9828,3.9963,3.9828,3.9963,74400.0
2012-03-14 13:10:00,5.91,5.92,5.89,5.9,249600.0,3.9963,4.0031,3.9828,3.9896,249600.0
2012-03-14 13:15:00,5.9,5.91,5.89,5.91,87600.0,3.9896,3.9963,3.9828,3.9963,87600.0
2012-03-14 13:20:00,5.91,5.91,5.91,5.91,60400.0,3.9963,3.9963,3.9963,3.9963,60400.0
2012-03-14 13:25:00,5.91,5.92,5.91,5.91,73600.0,3.9963,4.0031,3.9963,3.9963,73600.0
2012-03-14 13:30:00,5.91,5.92,5.91,5.91,106800.0,3.9963,4.0031,3.9963,3.9963,106800.0
2012-03-14 13:35:00,5.91,5.91,5.91,5.91,88400.0,3.9963,3.9963,3.9963,3.9963,88400.0
2012-03-14 13:40:00,5.91,5.91,5.9,5.91,73200.0,3.9963,3.9963,3.9896,3.9963,73200.0
2012-03-14 13:45:00,5.9,5.91,5.9,5.9,162800.0,3.9896,3.9963,3.9896,3.9896,162800.0
2012-03-14 13:50:00,5.9,5.9,5.9,5.9,95200.0,3.9896,3.9896,3.9896,3.9896,95200.0
2012-03-14 13:55:00,5.9,5.9,5.89,5.9,173200.0,3.9896,3.9896,3.9828,3.9896,173200.0
2012-03-14 14:00:00,5.9,5.9,5.89,5.9,168000.0,3.9896,3.9896,3.9828,3.9896,168000.0
2012-03-14 14:05:00,5.9,5.9,5.9,5.9,45200.0,3.9896,3.9896,3.9896,3.9896,45200.0
2012-03-14 14:10:00,5.9,5.9,5.88,5.88,173200.0,3.9896,3.9896,3.976,3.976,173200.0
2012-03-14 14:15:00,5.88,5.88,5.88,5.88,107200.0,3.976,3.976,3.976,3.976,107200.0
2012-03-14 14:20:00,5.88,5.88,5.88,5.88,167200.0,3.976,3.976,3.976,3.976,167200.0
2012-03-14 14:25:00,5.88,5.88,5.88,5.88,160000.0,3.976,3.976,3.976,3.976,160000.0
2012-03-14 14:30:00,5.88,5.88,5.88,5.88,204000.0,3.976,3.976,3.976,3.976,204000.0
2012-03-14 14:35:00,5.88,5.88,5.88,5.88,50800.0,3.976,3.976,3.976,3.976,50800.0
2012-03-14 14:40:00,5.88,5.88,5.88,5.88,63200.0,3.976,3.976,3.976,3.976,63200.0
2012-03-14 14:45:00,5.88,5.88,5.88,5.88,106000.0,3.976,3.976,3.976,3.976,106000.0
2012-03-14 14:50:00,5.88,5.88,5.86,5.86,134400.0,3.976,3.976,3.9625,3.9625,134400.0
2012-03-14 14:55:00,5.87,5.87,5.86,5.87,135600.0,3.9693,3.9693,3.9625,3.9693,135600.0
2012-03-14 15:00:00,5.87,5.88,5.87,5.87,211600.0,3.9693,3.976,3.9693,3.9693,211600.0
2012-03-14 15:05:00,5.87,5.88,5.87,5.88,209600.0,3.9693,3.976,3.9693,3.976,209600.0
2012-03-14 15:10:00,5.87,5.88,5.87,5.87,110800.0,3.9693,3.976,3.9693,3.9693,110800.0
2012-03-14 15:15:00,5.87,5.87,5.86,5.87,146800.0,3.9693,3.9693,3.9625,3.9693,146800.0
2012-03-14 15:20:00,5.86,5.87,5.86,5.87,221200.0,3.9625,3.9693,3.9625,3.9693,221200.0
2012-03-14 15:25:00,5.87,5.88,5.87,5.88,217600.0,3.9693,3.976,3.9693,3.976,217600.0
2012-03-14 15:30:00,5.88,5.88,5.88,5.88,135200.0,3.976,3.976,3.976,3.976,135200.0
2012-03-14 15:35:00,5.88,5.89,5.88,5.89,275600.0,3.976,3.9828,3.976,3.9828,275600.0
2012-03-14 15:40:00,5.89,5.89,5.88,5.89,156400.0,3.9828,3.9828,3.976,3.9828,156400.0
2012-03-14 15:45:00,5.89,5.89,5.89,5.89,220400.0,3.9828,3.9828,3.9828,3.9828,220400.0
2012-03-14 15:50:00,5.89,5.89,5.88,5.88,287200.0,3.9828,3.9828,3.976,3.976,287200.0
2012-03-14 15:55:00,5.88,5.88,5.87,5.88,1096800.0,3.976,3.976,3.9693,3.976,1096800.0
2012-03-15 09:30:00,5.88,5.91,5.86,5.88,72800.0,3.976,3.9963,3.9625,3.976,72800.0
2012-03-15 09:35:00,5.87,5.88,5.84,5.86,92000.0,3.9693,3.976,3.949,3.9625,92000.0
2012-03-15 09:40:00,5.85,5.86,5.83,5.83,95600.0,3.9558,3.9625,3.9422,3.9422,95600.0
2012-03-15 09:45:00,5.84,5.86,5.83,5.83,56000.0,3.949,3.9625,3.9422,3.9422,56000.0
2012-03-15 09:50:00,5.83,5.86,5.83,5.86,74800.0,3.9422,3.9625,3.9422,3.9625,74800.0
2012-03-15 09:55:00,5.86,5.88,5.86,5.86,111600.0,3.9625,3.976,3.9625,3.9625,111600.0
2012-03-15 10:00:00,5.87,5.87,5.85,5.86,149600.0,3.9693,3.9693,3.9558,3.9625,149600.0
2012-03-15 10:05:00,5.86,5.88,5.86,5.87,258800.0,3.9625,3.976,3.9625,3.9693,258800.0
2012-03-15 10:10:00,5.87,5.89,5.87,5.88,111600.0,3.9693,3.9828,3.9693,3.976,111600.0
2012-03-15 10:15:00,5.88,5.91,5.88,5.9,121200.0,3.976,3.9963,3.976,3.9896,121200.0
2012-03-15 10:20:00,5.9,5.9,5.89,5.89,50800.0,3.9896,3.9896,3.9828,3.9828,50800.0
2012-03-15 10:25:00,5.89,5.9,5.89,5.89,47600.0,3.9828,3.9896,3.9828,3.9828,47600.0
2012-03-15 10:30:00,5.9,5.9,5.89,5.9,47600.0,3.9896,3.9896,3.9828,3.9896,47600.0
2012-03-15 10:35:00,5.9,5.9,5.89,5.89,52800.0,3.9896,3.9896,3.9828,3.9828,52800.0
2012-03-15 10:40:00,5.89,5.9,5.88,5.89,47600.0,3.9828,3.9896,3.976,3.9828,47600.0
2012-03-15 10:45:00,5.89,5.89,5.87,5.88,129600.0,3.9828,3.9828,3.9693,3.976,129600.0
2012-03-15 10:50:00,5.88,5.88,5.87,5.87,31200.0,3.976,3.976,3.9693,3.9693,31200.0
2012-03-15 10:55:00,5.87,5.88,5.84,5.85,180000.0,3.9693,3.976,3.949,3.9558,180000.0
2012-03-15 11:00:00,5.85,5.87,5.85,5.86,56000.0,3.9558,3.9693,3.9558,3.9625,56000.0
2012-03-15 11:05:00,5.86,5.87,5.86,5.87,55200.0,3.9625,3.9693,3.9625,3.9693,55200.0
2012-03-15 11:10:00,5.87,5.87,5.85,5.85,54800.0,3.9693,3.9693,3.9558,3.9558,54800.0
2012-03-15 11:15:00,5.85,5.86,5.85,5.86,59200.0,3.9558,3.9625,3.9558,3.9625,59200.0
2012-03-15 11:20:00,5.86,5.86,5.85,5.86,50000.0,3.9625,3.9625,3.9558,3.9625,50000.0
2012-03-15 11:25:00,5.86,5.88,5.86,5.88,117600.0,3.9625,3.976,3.9625,3.976,117600.0
2012-03-15 11:30:00,5.88,5.88,5.87,5.87,213600.0,3.976,3.976,3.9693,3.9693,213600.0
2012-03-15 11:35:00,5.87,5.87,5.86,5.87,182800.0,3.9693,3.9693,3.9625,3.9693,182800.0
2012-03-15 11:40:00,5.87,5.88,5.87,5.88,49600.0,3.9693,3.976,3.9693,3.976,49600.0
2012-03-15 11:45:00,5.88,5.88,5.87,5.87,102400.0,3.976,3.976,3.9693,3.9693,102400.0
2012-03-15 11:50:00,5.87,5.87,5.85,5.85,148000.0,3.9693,3.9693,3.9558,3.9558,148000.0
2012-03-15 11:55:00,5.85,5.85,5.84,5.85,192800.0,3.9558,3.9558,3.949,3.9558,192800.0
2012-03-15 12:00:00,5.85,5.87,5.85,5.86,79200.0,3.9558,3.9693,3.9558,3.9625,79200.0
2012-03-15 12:05:00,5.86,5.86,5.86,5.86,40000.0,3.9625,3.9625,3.9625,3.9625,40000.0
2012-03-15 12:10:00,5.86,5.87,5.86,5.87,16000.0,3.9625,3.9693,3.9625,3.9693,16000.0
2012-03-15 12:15:00,5.87,5.87,5.87,5.87,48000.0,3.9693,3.9693,3.9693,3.9693,48000.0
2012-03-15 12:20:00,5.87,5.87,5.87,5.87,57600.0,3.9693,3.9693,3.9693,3.9693,57600.0
2012-03-15 12:25:00,5.87,5.88,5.87,5.87,104000.0,3.9693,3.976,3.9693,3.9693,104000.0
2012-03-15 12:30:00,5.87,5.88,5.87,5.88,33200.0,3.9693,3.976,3.9693,3.976,33200.0
2012-03-15 12:35:00,5.88,5.89,5.88,5.89,37600.0,3.976,3.9828,3.976,3.9828,37600.0
2012-03-15 12:40:00,5.89,5.9,5.89,5.9,82000.0,3.9828,3.9896,3.9828,3.9896,82000.0
2012-03-15 12:45:00,5.9,5.91,5.9,5.9,45600.0,3.9896,3.9963,3.9896,3.9896,45600.0
2012-03-15 12:50:00,5.91,5.91,5.9,5.91,25600.0,3.9963,3.9963,3.9896,3.9963,25600.0
2012-03-15 12:55:00,5.91,5.91,5.9,5.91,19600.0,3.9963,3.9963,3.9896,3.9963,19600.0
2012-03-15 13:00:00,5.91,5.92,5.9,5.92,134400.0,3.9963,4.0031,3.9896,4.0031,134400.0
2012-03-15 13:05:00,5.92,5.92,5.91,5.91,32000.0,4.0031,4.0031,3.9963,3.9963,32000.0
2012-03-15 13:10:00,5.91,5.91,5.9,5.91,127200.0,3.9963,3.9963,3.9896,3.9963,127200.0
2012-03-15 13:15:00,5.91,5.92,5.88,5.89,450000.0,3.9963,4.0031,3.976,3.9828,450000.0
2012-03-15 13:20:00,5.89,5.89,5.88,5.89,96800.0,3.9828,3.9828,3.976,3.9828,96800.0
2012-03-15 13:25:00,5.89,5.89,5.89,5.89,38000.0,3.9828,3.9828,3.9828,3.9828,38000.0
2012-03-15 13:30:00,5.89,5.9,5.89,5.89,90800.0,3.9828,3.9896,3.9828,3.9828,90800.0
2012-03-15 13:35:00,5.89,5.9,5.88,5.89,389600.0,3.9828,3.9896,3.976,3.9828,389600.0
2012-03-15 13:40:00,5.89,5.89,5.88,5.89,124000.0,3.9828,3.9828,3.976,3.9828,124000.0
2012-03-15 13:45:00,5.88,5.89,5.88,5.88,118000.0,3.976,3.9828,3.976,3.976,118000.0
2012-03-15 13:50:00,5.88,5.88,5.87,5.87,66000.0,3.976,3.976,3.9693,3.9693,66000.0
2012-03-15 13:55:00,5.87,5.88,5.87,5.87,172400.0,3.9693,3.976,3.9693,3.9693,172400.0
2012-03-15 14:00:00,5.87,5.88,5.87,5.88,78800.0,3.9693,3.976,3.9693,3.976,78800.0
2012-03-15 14:05:00,5.88,5.9,5.88,5.9,94000.0,3.976,3.9896,3.976,3.9896,94000.0
2012-03-15 14:10:00,5.9,5.9,5.89,5.9,93200.0,3.9896,3.9896,3.9828,3.9896,93200.0
2012-03-15 14:15:00,5.9,5.92,5.9,5.92,76800.0,3.9896,4.0031,3.9896,4.0031,76800.0
2012-03-15 14:20:00,5.92,5.93,5.91,5.93,100000.0,4.0031,4.0098,3.9963,4.0098,100000.0
2012-03-15 14:25:00,5.93,5.95,5.93,5.95,550000.0,4.0098,4.0234,4.0098,4.0234,550000.0
2012-03-15 14:30:00,5.95,5.95,5.93,5.94,230800.0,4.0234,4.0234,4.0098,4.0166,230800.0
2012-03-15 14:35:00,5.94,5.94,5.93,5.94,179600.0,4.0166,4.0166,4.0098,4.0166,179600.0
2012-03-15 14:40:00,5.94,5.94,5.93,5.93,52800.0,4.0166,4.0166,4.0098,4.0098,52800.0
2012-03-15 14:45:00,5.93,5.93,5.91,5.91,74400.0,4.0098,4.0098,3.9963,3.9963,74400.0
2012-03-15 14:50:00,5.92,5.93,5.92,5.92,86800.0,4.0031,4.0098,4.0031,4.0031,86800.0
2012-03-15 14:55:00,5.92,5.92,5.92,5.92,34800.0,4.0031,4.0031,4.0031,4.0031,34800.0
2012-03-15 15:00:00,5.92,5.93,5.91,5.93,181200.0,4.0031,4.0098,3.9963,4.0098,181200.0
2012-03-15 15:05:00,5.93,5.95,5.93,5.94,408000.0,4.0098,4.0234,4.0098,4.0166,408000.0
2012-03-15 15:10:00,5.94,5.94,5.93,5.93,205200.0,4.0166,4.0166,4.0098,4.0098,205200.0
2012-03-15 15:15:00,5.93,5.93,5.93,5.93,109600.0,4.0098,4.0098,4.0098,4.0098,109600.0
2012-03-15 15:20:00,5.93,5.95,5.93,5.95,139200.0,4.0098,4.0234,4.0098,4.0234,139200.0
2012-03-15 15:25:00,5.95,5.95,5.94,5.94,105600.0,4.0234,4.0234,4.0166,4.0166,105600.0
2012-03-15 15:30:00,5.94,5.95,5.94,5.95,109200.0,4.0166,4.0234,4.0166,4.0234,109200.0
2012-03-15 15:35:00,5.95,5.95,5.94,5.95,168000.0,4.0234,4.0234,4.0166,4.0234,168000.0
2012-03-15 15:40:00,5.95,5.95,5.94,5.95,223600.0,4.0234,4.0234,4.0166,4.0234,223600.0
2012-03-15 15:45:00,5.94,5.95,5.94,5.94,230400.0,4.0166,4.0234,4.0166,4.0166,230400.0
2012-03-15 15:50:00,5.94,5.95,5.94,5.95,356400.0,4.0166,4.0234,4.0166,4.0234,356400.0
2012-03-15 15:55:00,5.95,5.95,5.93,5.95,1116800.0,4.0234,4.0234,4.0098,4.0234,1116800.0
2012-03-16 09:30:00,5.97,5.97,5.92,5.97,815200.0,4.0369,4.0369,4.0031,4.0369,815200.0
2012-03-16 09:35:00,5.96,5.98,5.94,5.96,123200.0,4.0301,4.0437,4.0166,4.0301,123200.0
2012-03-16 09:40:00,5.96,5.97,5.95,5.96,215200.0,4.0301,4.0369,4.0234,4.0301,215200.0
2012-03-16 09:45:00,5.96,5.97,5.95,5.95,98800.0,4.0301,4.0369,4.0234,4.0234,98800.0
2012-03-16 09:50:00,5.95,5.95,5.91,5.93,156000.0,4.0234,4.0234,3.9963,4.0098,156000.0
2012-03-16 09:55:00,5.94,5.94,5.91,5.92,482800.0,4.0166,4.0166,3.9963,4.0031,482800.0
2012-03-16 10:00:00,5.93,5.93,5.91,5.93,210000.0,4.0098,4.0098,3.9963,4.0098,210000.0
2012-03-16 10:05:00,5.93,5.94,5.92,5.94,136400.0,4.0098,4.0166,4.0031,4.0166,136400.0
2012-03-16 10:10:00,5.94,5.95,5.93,5.95,213600.0,4.0166,4.0234,4.0098,4.0234,213600.0
2012-03-16 10:15:00,5.95,5.96,5.93,5.93,94400.0,4.0234,4.0301,4.0098,4.0098,94400.0
2012-03-16 10:20:00,5.93,5.94,5.93,5.93,75600.0,4.0098,4.0166,4.0098,4.0098,75600.0
2012-03-16 10:25:00,5.93,5.95,5.93,5.95,92400.0,4.0098,4.0234,4.0098,4.0234,92400.0
2012-03-16 10:30:00,5.95,5.95,5.94,5.95,102400.0,4.0234,4.0234,4.0166,4.0234,102400.0
2012-03-16 10:35:00,5.95,5.95,5.94,5.95,64800.0,4.0234,4.0234,4.0166,4.0234,64800.0
2012-03-16 10:40:00,5.94,5.96,5.94,5.96,150400.0,4.0166,4.0301,4.0166,4.0301,150400.0
2012-03-16 10:45:00,5.96,5.96,5.95,5.95,88400.0,4.0301,4.0301,4.0234,4.0234,88400.0
2012-03-16 10:50:00,5.95,5.96,5.95,5.95,298000.0,4.0234,4.0301,4.0234,4.0234,298000.0
2012-03-16 10:55:00,5.95,5.95,5.95,5.95,150800.0,4.0234,4.0234,4.0234,4.0234,150800.0
2012-03-16 11:00:00,5.95,5.95,5.93,5.93,179600.0,4.0234,4.0234,4.0098,4.0098,179600.0
2012-03-16 11:05:00,5.93,5.93,5.92,5.93,169600.0,4.0098,4.0098,4.0031,4.0098,169600.0
2012-03-16 11:10:00,5.93,5.93,5.91,5.91,86400.0,4.0098,4.0098,3.9963,3.9963,86400.0
2012-03-16 11:15:00,5.91,5.93,5.91,5.92,94800.0,3.9963,4.0098,3.9963,4.0031,94800.0
2012-03-16 11:20:00,5.92,5.92,5.91,5.91,98800.0,4.0031,4.0031,3.9963,3.9963,98800.0
2012-03-16 11:25:00,5.91,5.92,5.91,5.92,89600.0,3.9963,4.0031,3.9963,4.0031,89600.0
2012-03-16 11:30:00,5.92,5.92,5.9,5.91,85600.0,4.0031,4.0031,3.9896,3.9963,85600.0
2012-03-16 11:35:00,5.9,5.91,5.89,5.89,84800.0,3.9896,3.9963,3.9828,3.9828,84800.0
2012-03-16 11:40:00,5.9,5.92,5.89,5.91,153200.0,3.9896,4.0031,3.9828,3.9963,153200.0
2012-03-16 11:45:00,5.91,5.92,5.9,5.9,82800.0,3.9963,4.0031,3.9896,3.9896,82800.0
2012-03-16 11:50:00,5.9,5.91,5.89,5.91,71600.0,3.9896,3.9963,3.9828,3.9963,71600.0
2012-03-16 11:55:00,5.91,5.91,5.9,5.9,74800.0,3.9963,3.9963,3.9896,3.9896,74800.0
2012-03-16 12:00:00,5.9,5.9,5.9,5.9,65600.0,3.9896,3.9896,3.9896,3.9896,65600.0
2012-03-16 12:05:00,5.9,5.91,5.9,5.9,104800.0,3.9896,3.9963,3.9896,3.9896,104800.0
2012-03-16 12:10:00,5.9,5.9,5.9,5.9,342800.0,3.9896,3.9896,3.9896,3.9896,342800.0
2012-03-16 12:15:00,5.9,5.9,5.9,5.9,136800.0,3.9896,3.9896,3.9896,3.9896,136800.0
2012-03-16 12:20:00,5.9,5.91,5.9,5.9,230000.0,3.9896,3.9963,3.9896,3.9896,230000.0
2012-03-16 12:25:00,5.9,5.91,5.9,5.9,142800.0,3.9896,3.9963,3.9896,3.9896,142800.0
2012-03-16 12:30:00,5.9,5.91,5.9,5.9,149600.0,3.9896,3.9963,3.9896,3.9896,149600.0
2012-03-16 12:35:00,5.9,5.91,5.9,5.91,146000.0,3.9896,3.9963,3.9896,3.9963,146000.0
2012-03-16 12:40:00,5.9,5.92,5.9,5.92,232400.0,3.9896,4.0031,3.9896,4.0031,232400.0
2012-03-16 12:45:00,5.92,5.92,5.91,5.92,96000.0,4.0031,4.0031,3.9963,4.0031,96000.0
2012-03-16 12:50:00,5.92,5.92,5.91,5.92,138800.0,4.0031,4.0031,3.9963,4.0031,138800.0
2012-03-16 12:55:00,5.92,5.93,5.92,5.93,69200.0,4.0031,4.0098,4.0031,4.0098,69200.0
2012-03-16 13:00:00,5.93,5.93,5.92,5.93,163600.0,4.0098,4.0098,4.0031,4.0098,163600.0
2012-03-16 13:05:00,5.93,5.93,5.93,5.93,244800.0,4.0098,4.0098,4.0098,4.0098,244800.0
2012-03-16 13:10:00,5.93,5.93,5.92,5.92,124000.0,4.0098,4.0098,4.0031,4.0031,124000.0
2012-03-16 13:15:00,5.93,5.93,5.92,5.93,192400.0,4.0098,4.0098,4.0031,4.0098,192400.0
2012-03-16 13:20:00,5.93,5.93,5.92,5.93,33200.0,4.0098,4.0098,4.0031,4.0098,33200.0
2012-03-16 13:25:00,5.93,5.93,5.92,5.92,192400.0,4.0098,4.0098,4.0031,4.0031,192400.0
2012-03-16 13:30:00,5.93,5.93,5.92,5.93,129600.0,4.0098,4.0098,4.0031,4.0098,129600.0
2012-03-16 13:35:00,5.93,5.93,5.92,5.93,101600.0,4.0098,4.0098,4.0031,4.0098,101600.0
2012-03-16 13:40:00,5.93,5.93,5.92,5.93,54800.0,4.0098,4.0098,4.0031,4.0098,54800.0
2012-03-16 13:45:00,5.93,5.93,5.93,5.93,119600.0,4.0098,4.0098,4.0098,4.0098,119600.0
2012-03-16 13:50:00,5.93,5.93,5.93,5.93,41600.0,4.0098,4.0098,4.0098,4.0098,41600.0
2012-03-16 13:55:00,5.93,5.93,5.93,5.93,86000.0,4.0098,4.0098,4.0098,4.0098,86000.0
2012-03-16 14:00:00,5.93,5.93,5.93,5.93,69200.0,4.0098,4.0098,4.0098,4.0098,69200.0
2012-03-16 14:05:00,5.93,5.93,5.93,5.93,35600.0,4.0098,4.0098,4.0098,4.0098,35600.0
2012-03-16 14:10:00,5.93,5.93,5.93,5.93,55600.0,4.0098,4.0098,4.0098,4.0098,55600.0
2012-03-16 14:15:00,5.93,5.94,5.93,5.94,154400.0,4.0098,4.0166,4.0098,4.0166,154400.0
2012-03-16 14:20:00,5.94,5.94,5.93,5.94,230400.0,4.0166,4.0166,4.0098,4.0166,230400.0
2012-03-16 14:25:00,5.94,5.94,5.93,5.93,216000.0,4.0166,4.0166,4.0098,4.0098,216000.0
2012-03-16 14:30:00,5.93,5.93,5.92,5.93,215600.0,4.0098,4.0098,4.0031,4.0098,215600.0
2012-03-16 14:35:00,5.93,5.94,5.93,5.93,707200.0,4.0098,4.0166,4.0098,4.0098,707200.0
2012-03-16 14:40:00,5.93,5.94,5.93,5.93,409600.0,4.0098,4.0166,4.0098,4.0098,409600.0
2012-03-16 14:45:00,5.93,5.95,5.93,5.95,264400.0,4.0098,4.0234,4.0098,4.0234,264400.0
2012-03-16 14:50:00,5.95,5.95,5.93,5.93,110800.0,4.0234,4.0234,4.0098,4.0098,110800.0
2012-03-16 14:55:00,5.94,5.94,5.93,5.93,340800.0,4.0166,4.0166,4.0098,4.0098,340800.0
2012-03-16 15:00:00,5.93,5.93,5.92,5.92,142000.0,4.0098,4.0098,4.0031,4.0031,142000.0
2012-03-16 15:05:00,5.92,5.93,5.91,5.91,150800.0,4.0031,4.0098,3.9963,3.9963,150800.0
2012-03-16 15:10:00,5.91,5.92,5.91,5.91,136000.0,3.9963,4.0031,3.9963,3.9963,136000.0
2012-03-16 15:15:00,5.91,5.91,5.9,5.9,254800.0,3.9963,3.9963,3.9896,3.9896,254800.0
2012-03-16 15:20:00,5.9,5.91,5.9,5.91,125600.0,3.9896,3.9963,3.9896,3.9963,125600.0
2012-03-16 15:25:00,5.9,5.91,5.9,5.9,222400.0,3.9896,3.9963,3.9896,3.9896,222400.0
2012-03-16 15:30:00,5.9,5.9,5.88,5.89,190400.0,3.9896,3.9896,3.976,3.9828,190400.0
2012-03-16 15:35:00,5.88,5.9,5.88,5.89,269200.0,3.976,3.9896,3.976,3.9828,269200.0
2012-03-16 15:40:00,5.89,5.89,5.88,5.88,198000.0,3.9828,3.9828,3.976,3.976,198000.0
2012-03-16 15:45:00,5.89,5.89,5.88,5.89,194400.0,3.9828,3.9828,3.976,3.9828,194400.0
2012-03-16 15:50:00,5.89,5.9,5.89,5.89,197600.0,3.9828,3.9896,3.9828,3.9828,197600.0
2012-03-16 15:55:00,5.89,5.89,5.89,5.89,573200.0,3.9828,3.9828,3.9828,3.9828,573200.0
2012-03-19 09:30:00,5.91,5.93,5.89,5.91,213600.0,3.9963,4.0098,3.9828,3.9963,213600.0
2012-03-19 09:35:00,5.91,5.96,5.91,5.95,376800.0,3.9963,4.0301,3.9963,4.0234,376800.0
2012-03-19 09:40:00,5.95,5.99,5.95,5.98,194000.0,4.0234,4.0504,4.0234,4.0437,194000.0
2012-03-19 09:45:00,5.98,5.99,5.97,5.98,364800.0,4.0437,4.0504,4.0369,4.0437,364800.0
2012-03-19 09:50:00,5.99,5.99,5.96,5.97,207200.0,4.0504,4.0504,4.0301,4.0369,207200.0
2012-03-19 09:55:00,5.97,5.99,5.95,5.98,219600.0,4.0369,4.0504,4.0234,4.0437,219600.0
2012-03-19 10:00:00,5.98,5.99,5.97,5.98,287600.0,4.0437,4.0504,4.0369,4.0437,287600.0
2012-03-19 10:05:00,5.98,5.99,5.97,5.98,186400.0,4.0437,4.0504,4.0369,4.0437,186400.0
2012-03-19 10:10:00,5.99,5.99,5.97,5.98,236400.0,4.0504,4.0504,4.0369,4.0437,236400.0
2012-03-19 10:15:00,5.98,5.98,5.96,5.96,106400.0,4.0437,4.0437,4.0301,4.0301,106400.0
2012-03-19 10:20:00,5.96,5.96,5.92,5.92,216000.0,4.0301,4.0301,4.0031,4.0031,216000.0
2012-03-19 10:25:00,5.92,5.97,5.92,5.96,84000.0,4.0031,4.0369,4.0031,4.0301,84000.0
2012-03-19 10:30:00,5.96,5.97,5.95,5.95,190800.0,4.0301,4.0369,4.0234,4.0234,190800.0
2012-03-19 10:35:00,5.95,5.97,5.95,5.97,135200.0,4.0234,4.0369,4.0234,4.0369,135200.0
2012-03-19 10:40:00,5.97,5.98,5.97,5.98,136800.0,4.0369,4.0437,4.0369,4.0437,136800.0
2012-03-19 10:45:00,5.97,5.98,5.96,5.96,160000.0,4.0369,4.0437,4.0301,4.0301,160000.0
2012-03-19 10:50:00,5.96,5.97,5.95,5.96,312400.0,4.0301,4.0369,4.0234,4.0301,312400.0
2012-03-19 10:55:00,5.96,5.97,5.94,5.96,116400.0,4.0301,4.0369,4.0166,4.0301,116400.0
2012-03-19 11:00:00,5.95,5.96,5.94,5.95,111200.0,4.0234,4.0301,4.0166,4.0234,111200.0
2012-03-19 11:05:00,5.95,5.96,5.95,5.96,79200.0,4.0234,4.0301,4.0234,4.0301,79200.0
2012-03-19 11:10:00,5.96,5.96,5.95,5.95,29200.0,4.0301,4.0301,4.0234,4.0234,29200.0
2012-03-19 11:15:00,5.95,5.95,5.95,5.95,62400.0,4.0234,4.0234,4.0234,4.0234,62400.0
2012-03-19 11:20:00,5.95,5.95,5.95,5.95,106000.0,4.0234,4.0234,4.0234,4.0234,106000.0
2012-03-19 11:25:00,5.95,5.95,5.95,5.95,96400.0,4.0234,4.0234,4.0234,4.0234,96400.0
2012-03-19 11:30:00,5.95,5.95,5.95,5.95,88000.0,4.0234,4.0234,4.0234,4.0234,88000.0
2012-03-19 11:35:00,5.95,5.96,5.95,5.96,116800.0,4.0234,4.0301,4.0234,4.0301,116800.0
2012-03-19 11:40:00,5.95,5.97,5.95,5.97,184400.0,4.0234,4.0369,4.0234,4.0369,184400.0
2012-03-19 11:45:00,5.97,5.97,5.96,5.96,76000.0,4.0369,4.0369,4.0301,4.0301,76000.0
2012-03-19 11:50:00,5.96,5.97,5.96,5.97,86800.0,4.0301,4.0369,4.0301,4.0369,86800.0
2012-03-19 11:55:00,5.97,5.99,5.97,5.99,296800.0,4.0369,4.0504,4.0369,4.0504,296800.0
2012-03-19 12:00:00,5.99,5.99,5.98,5.99,153600.0,4.0504,4.0504,4.0437,4.0504,153600.0
2012-03-19 12:05:00,5.98,5.99,5.98,5.98,54800.0,4.0437,4.0504,4.0437,4.0437,54800.0
2012-03-19 12:10:00,5.98,5.99,5.98,5.99,68800.0,4.0437,4.0504,4.0437,4.0504,68800.0
2012-03-19 12:15:00,5.99,5.99,5.99,5.99,80400.0,4.0504,4.0504,4.0504,4.0504,80400.0
2012-03-19 12:20:00,5.99,5.99,5.98,5.98,44400.0,4.0504,4.0504,4.0437,4.0437,44400.0
2012-03-19 12:25:00,5.99,5.99,5.98,5.98,78800.0,4.0504,4.0504,4.0437,4.0437,78800.0
2012-03-19 12:30:00,5.98,5.99,5.98,5.98,69200.0,4.0437,4.0504,4.0437,4.0437,69200.0
2012-03-19 12:35:00,5.98,5.99,5.98,5.98,126800.0,4.0437,4.0504,4.0437,4.0437,126800.0
2012-03-19 12:40:00,5.98,5.99,5.98,5.99,56000.0,4.0437,4.0504,4.0437,4.0504,56000.0
2012-03-19 12:45:00,5.99,5.99,5.98,5.98,55600.0,4.0504,4.0504,4.0437,4.0437,55600.0
2012-03-19 12:50:00,5.98,5.99,5.97,5.97,123600.0,4.0437,4.0504,4.0369,4.0369,123600.0
2012-03-19 12:55:00,5.97,5.98,5.97,5.98,43200.0,4.0369,4.0437,4.0369,4.0437,43200.0
2012-03-19 13:00:00,5.98,5.98,5.98,5.98,42400.0,4.0437,4.0437,4.0437,4.0437,42400.0
2012-03-19 13:05:00,5.98,5.98,5.98,5.98,18400.0,4.0437,4.0437,4.0437,4.0437,18400.0
2012-03-19 13:10:00,5.98,5.98,5.98,5.98,51600.0,4.0437,4.0437,4.0437,4.0437,51600.0
2012-03-19 13:15:00,5.98,5.99,5.98,5.98,57200.0,4.0437,4.0504,4.0437,4.0437,57200.0
2012-03-19 13:20:00,5.98,5.99,5.98,5.99,102800.0,4.0437,4.0504,4.0437,4.0504,102800.0
2012-03-19 13:25:00,5.99,5.99,5.98,5.99,181600.0,4.0504,4.0504,4.0437,4.0504,181600.0
2012-03-19 13:30:00,5.99,5.99,5.98,5.99,148800.0,4.0504,4.0504,4.0437,4.0504,148800.0
2012-03-19 13:35:00,5.98,5.99,5.98,5.98,52400.0,4.0437,4.0504,4.0437,4.0437,52400.0
2012-03-19 13:40:00,5.98,5.99,5.98,5.99,168800.0,4.0437,4.0504,4.0437,4.0504,168800.0
2012-03-19 13:45:00,5.99,5.99,5.98,5.98,82800.0,4.0504,4.0504,4.0437,4.0437,82800.0
2012-03-19 13:50:00,5.98,6.0,5.98,6.0,544800.0,4.0437,4.0572,4.0437,4.0572,544800.0
2012-03-19 13:55:00,6.0,6.01,5.99,6.0,284000.0,4.0572,4.0639,4.0504,4.0572,284000.0
2012-03-19 14:00:00,6.0,6.01,6.0,6.0,39600.0,4.0572,4.0639,4.0572,4.0572,39600.0
2012-03-19 14:05:00,6.0,6.0,6.0,6.0,371200.0,4.0572,4.0572,4.0572,4.0572,371200.0
2012-03-19 14:10:00,6.0,6.0,5.99,6.0,96400.0,4.0572,4.0572,4.0504,4.0572,96400.0
2012-03-19 14:15:00,6.0,6.02,5.99,6.02,685600.0,4.0572,4.0707,4.0504,4.0707,685600.0
2012-03-19 14:20:00,6.02,6.03,6.02,6.03,390400.0,4.0707,4.0775,4.0707,4.0775,390400.0
2012-03-19 14:25:00,6.03,6.04,6.03,6.03,798400.0,4.0775,4.0842,4.0775,4.0775,798400.0
2012-03-19 14:30:00,6.03,6.03,6.03,6.03,313600.0,4.0775,4.0775,4.0775,4.0775,313600.0
2012-03-19 14:35:00,6.03,6.03,6.03,6.03,98800.0,4.0775,4.0775,4.0775,4.0775,98800.0
2012-03-19 14:40:00,6.03,6.03,6.02,6.02,154400.0,4.0775,4.0775,4.0707,4.0707,154400.0
2012-03-19 14:45:00,6.02,6.02,6.01,6.01,36800.0,4.0707,4.0707,4.0639,4.0639,36800.0
2012-03-19 14:50:00,6.01,6.02,6.01,6.02,71600.0,4.0639,4.0707,4.0639,4.0707,71600.0
2012-03-19 14:55:00,6.02,6.02,6.0,6.01,160000.0,4.0707,4.0707,4.0572,4.0639,160000.0
2012-03-19 15:00:00,6.01,6.01,6.0,6.01,140000.0,4.0639,4.0639,4.0572,4.0639,140000.0
2012-03-19 15:05:00,6.01,6.01,6.0,6.01,172800.0,4.0639,4.0639,4.0572,4.0639,172800.0
2012-03-19 15:10:00,6.01,6.01,6.01,6.01,79600.0,4.0639,4.0639,4.0639,4.0639,79600.0
2012-03-19 15:15:00,6.01,6.02,6.01,6.01,232400.0,4.0639,4.0707,4.0639,4.0639,232400.0
2012-03-19 15:20:00,6.01,6.01,6.0,6.0,192000.0,4.0639,4.0639,4.0572,4.0572,192000.0
2012-03-19 15:25:00,6.0,6.01,6.0,6.01,317200.0,4.0572,4.0639,4.0572,4.0639,317200.0
2012-03-19 15:30:00,6.01,6.01,6.0,6.01,227200.0,4.0639,4.0639,4.0572,4.0639,227200.0
2012-03-19 15:35:00,6.01,6.01,6.0,6.0,186800.0,4.0639,4.0639,4.0572,4.0572,186800.0
2012-03-19 15:40:00,6.0,6.0,5.99,5.99,180400.0,4.0572,4.0572,4.0504,4.0504,180400.0
2012-03-19 15:45:00,5.99,5.99,5.99,5.99,372000.0,4.0504,4.0504,4.0504,4.0504,372000.0
2012-03-19 15:50:00,5.99,6.0,5.98,5.98,582400.0,4.0504,4.0572,4.0437,4.0437,582400.0
2012-03-19 15:55:00,5.98,5.99,5.98,5.99,682000.0,4.0437,4.0504,4.0437,4.0504,682000.0
2012-03-20 09:30:00,5.99,6.05,5.99,6.0,215200.0,4.0504,4.091,4.0504,4.0572,215200.0
2012-03-20 09:35:00,6.0,6.0,5.96,5.97,188000.0,4.0572,4.0572,4.0301,4.0369,188000.0
2012-03-20 09:40:00,5.96,5.97,5.93,5.94,276000.0,4.0301,4.0369,4.0098,4.0166,276000.0
2012-03-20 09:45:00,5.94,5.94,5.92,5.93,109600.0,4.0166,4.0166,4.0031,4.0098,109600.0
2012-03-20 09:50:00,5.93,5.93,5.92,5.93,82400.0,4.0098,4.0098,4.0031,4.0098,82400.0
2012-03-20 09:55:00,5.93,5.93,5.91,5.91,162400.0,4.0098,4.0098,3.9963,3.9963,162400.0
2012-03-20 10:00:00,5.91,5.92,5.91,5.91,139200.0,3.9963,4.0031,3.9963,3.9963,139200.0
2012-03-20 10:05:00,5.91,5.92,5.9,5.92,189600.0,3.9963,4.0031,3.9896,4.0031,189600.0
2012-03-20 10:10:00,5.92,5.93,5.91,5.91,180000.0,4.0031,4.0098,3.9963,3.9963,180000.0
2012-03-20 10:15:00,5.92,5.93,5.92,5.93,108000.0,4.0031,4.0098,4.0031,4.0098,108000.0
2012-03-20 10:20:00,5.93,5.93,5.92,5.92,89600.0,4.0098,4.0098,4.0031,4.0031,89600.0
2012-03-20 10:25:00,5.92,5.93,5.92,5.92,129600.0,4.0031,4.0098,4.0031,4.0031,129600.0
2012-03-20 10:30:00,5.92,5.93,5.92,5.93,36000.0,4.0031,4.0098,4.0031,4.0098,36000.0
2012-03-20 10:35:00,5.93,5.95,5.93,5.95,143200.0,4.0098,4.0234,4.0098,4.0234,143200.0
2012-03-20 10:40:00,5.94,5.96,5.94,5.95,268800.0,4.0166,4.0301,4.0166,4.0234,268800.0
2012-03-20 10:45:00,5.95,5.95,5.95,5.95,80400.0,4.0234,4.0234,4.0234,4.0234,80400.0
2012-03-20 10:50:00,5.95,5.98,5.95,5.96,208400.0,4.0234,4.0437,4.0234,4.0301,208400.0
2012-03-20 10:55:00,5.96,5.98,5.96,5.98,86400.0,4.0301,4.0437,4.0301,4.0437,86400.0
2012-03-20 11:00:00,5.98,5.98,5.97,5.98,81600.0,4.0437,4.0437,4.0369,4.0437,81600.0
2012-03-20 11:05:00,5.98,6.0,5.98,6.0,193200.0,4.0437,4.0572,4.0437,4.0572,193200.0
2012-03-20 11:10:00,6.0,6.0,5.98,5.98,164000.0,4.0572,4.0572,4.0437,4.0437,164000.0
2012-03-20 11:15:00,5.98,5.98,5.97,5.98,121200.0,4.0437,4.0437,4.0369,4.0437,121200.0
2012-03-20 11:20:00,5.98,5.99,5.97,5.99,432000.0,4.0437,4.0504,4.0369,4.0504,432000.0
2012-03-20 11:25:00,5.99,6.0,5.98,5.99,89200.0,4.0504,4.0572,4.0437,4.0504,89200.0
2012-03-20 11:30:00,5.99,5.99,5.98,5.99,112000.0,4.0504,4.0504,4.0437,4.0504,112000.0
2012-03-20 11:35:00,5.99,6.0,5.98,5.98,74000.0,4.0504,4.0572,4.0437,4.0437,74000.0
2012-03-20 11:40:00,5.98,5.99,5.98,5.99,32800.0,4.0437,4.0504,4.0437,4.0504,32800.0
2012-03-20 11:45:00,5.98,5.99,5.96,5.96,117200.0,4.0437,4.0504,4.0301,4.0301,117200.0
2012-03-20 11:50:00,5.97,5.97,5.96,5.97,63200.0,4.0369,4.0369,4.0301,4.0369,63200.0
2012-03-20 11:55:00,5.97,5.99,5.97,5.98,150000.0,4.0369,4.0504,4.0369,4.0437,150000.0
2012-03-20 12:00:00,5.99,5.99,5.97,5.97,129600.0,4.0504,4.0504,4.0369,4.0369,129600.0
2012-03-20 12:05:00,5.97,5.98,5.96,5.98,123600.0,4.0369,4.0437,4.0301,4.0437,123600.0
2012-03-20 12:10:00,5.98,5.99,5.97,5.98,770800.0,4.0437,4.0504,4.0369,4.0437,770800.0
2012-03-20 12:15:00,5.98,6.0,5.97,6.0,512400.0,4.0437,4.0572,4.0369,4.0572,512400.0
2012-03-20 12:20:00,6.0,6.01,6.0,6.01,43600.0,4.0572,4.0639,4.0572,4.0639,43600.0
2012-03-20 12:25:00,6.01,6.01,6.01,6.01,18400.0,4.0639,4.0639,4.0639,4.0639,18400.0
2012-03-20 12:30:00,6.01,6.02,6.01,6.02,96000.0,4.0639,4.0707,4.0639,4.0707,96000.0
2012-03-20 12:35:00,6.02,6.02,6.02,6.02,9600.0,4.0707,4.0707,4.0707,4.0707,9600.0
2012-03-20 12:40:00,6.02,6.02,6.01,6.01,76800.0,4.0707,4.0707,4.0639,4.0639,76800.0
2012-03-20 12:45:00,6.01,6.01,6.01,6.01,57200.0,4.0639,4.0639,4.0639,4.0639,57200.0
2012-03-20 12:50:00,6.01,6.01,6.0,6.01,41200.0,4.0639,4.0639,4.0572,4.0639,41200.0
2012-03-20 12:55:00,6.01,6.02,6.01,6.02,50800.0,4.0639,4.0707,4.0639,4.0707,50800.0
2012-03-20 13:00:00,6.02,6.03,6.02,6.02,129600.0,4.0707,4.0775,4.0707,4.0707,129600.0
2012-03-20 13:05:00,6.03,6.03,6.02,6.03,77200.0,4.0775,4.0775,4.0707,4.0775,77200.0
2012-03-20 13:10:00,6.03,6.03,6.02,6.03,85600.0,4.0775,4.0775,4.0707,4.0775,85600.0
2012-03-20 13:15:00,6.03,6.05,6.02,6.05,319600.0,4.0775,4.091,4.0707,4.091,319600.0
2012-03-20 13:20:00,6.04,6.05,6.03,6.03,64400.0,4.0842,4.091,4.0775,4.0775,64400.0
2012-03-20 13:25:00,6.03,6.04,6.03,6.04,58800.0,4.0775,4.0842,4.0775,4.0842,58800.0
2012-03-20 13:30:00,6.04,6.05,6.04,6.04,70800.0,4.0842,4.091,4.0842,4.0842,70800.0
2012-03-20 13:35:00,6.04,6.04,6.03,6.03,72800.0,4.0842,4.0842,4.0775,4.0775,72800.0
2012-03-20 13:40:00,6.03,6.04,6.03,6.03,39200.0,4.0775,4.0842,4.0775,4.0775,39200.0
2012-03-20 13:45:00,6.03,6.04,6.03,6.03,76000.0,4.0775,4.0842,4.0775,4.0775,76000.0
2012-03-20 13:50:00,6.03,6.03,6.02,6.02,98400.0,4.0775,4.0775,4.0707,4.0707,98400.0
2012-03-20 13:55:00,6.02,6.02,6.01,6.01,126400.0,4.0707,4.0707,4.0639,4.0639,126400.0
2012-03-20 14:00:00,6.01,6.02,6.01,6.01,55200.0,4.0639,4.0707,4.0639,4.0639,55200.0
2012-03-20 14:05:00,6.01,6.03,6.01,6.03,135600.0,4.0639,4.0775,4.0639,4.0775,135600.0
2012-03-20 14:10:00,6.03,6.04,6.03,6.03,128000.0,4.0775,4.0842,4.0775,4.0775,128000.0
2012-03-20 14:15:00,6.03,6.05,6.03,6.04,111200.0,4.0775,4.091,4.0775,4.0842,111200.0
2012-03-20 14:20:00,6.04,6.05,6.04,6.05,99600.0,4.0842,4.091,4.0842,4.091,99600.0
2012-03-20 14:25:00,6.05,6.05,6.04,6.04,104800.0,4.091,4.091,4.0842,4.0842,104800.0
2012-03-20 14:30:00,6.04,6.04,6.03,6.04,109200.0,4.0842,4.0842,4.0775,4.0842,109200.0
2012-03-20 14:35:00,6.04,6.06,6.04,6.06,203600.0,4.0842,4.0978,4.0842,4.0978,203600.0
2012-03-20 14:40:00,6.06,6.08,6.05,6.07,413200.0,4.0978,4.1113,4.091,4.1045,413200.0
2012-03-20 14:45:00,6.07,6.08,6.06,6.06,181200.0,4.1045,4.1113,4.0978,4.0978,181200.0
2012-03-20 14:50:00,6.06,6.06,6.06,6.06,190800.0,4.0978,4.0978,4.0978,4.0978,190800.0
2012-03-20 14:55:00,6.06,6.06,6.06,6.06,40800.0,4.0978,4.0978,4.0978,4.0978,40800.0
2012-03-20 15:00:00,6.06,6.06,6.06,6.06,72800.0,4.0978,4.0978,4.0978,4.0978,72800.0
2012-03-20 15:05:00,6.06,6.06,6.05,6.05,175600.0,4.0978,4.0978,4.091,4.091,175600.0
2012-03-20 15:10:00,6.05,6.05,6.04,6.04,164400.0,4.091,4.091,4.0842,4.0842,164400.0
2012-03-20 15:15:00,6.04,6.05,6.04,6.05,144800.0,4.0842,4.091,4.0842,4.091,144800.0
2012-03-20 15:20:00,6.05,6.05,6.03,6.05,216400.0,4.091,4.091,4.0775,4.091,216400.0
2012-03-20 15:25:00,6.05,6.05,6.03,6.03,158000.0,4.091,4.091,4.0775,4.0775,158000.0
2012-03-20 15:30:00,6.03,6.03,6.02,6.02,161600.0,4.0775,4.0775,4.0707,4.0707,161600.0
2012-03-20 15:35:00,6.02,6.03,6.01,6.02,232800.0,4.0707,4.0775,4.0639,4.0707,232800.0
2012-03-20 15:40:00,6.02,6.02,6.01,6.01,211200.0,4.0707,4.0707,4.0639,4.0639,211200.0
2012-03-20 15:45:00,6.01,6.02,6.0,6.0,524400.0,4.0639,4.0707,4.0572,4.0572,524400.0
2012-03-20 15:50:00,6.0,6.01,6.0,6.01,374000.0,4.0572,4.0639,4.0572,4.0639,374000.0
2012-03-20 15:55:00,6.01,6.02,6.0,6.0,830400.0,4.0639,4.0707,4.0572,4.0572,830400.0
2012-03-21 09:30:00,6.01,6.07,6.01,6.07,149600.0,4.0639,4.1045,4.0639,4.1045,149600.0
2012-03-21 09:35:00,6.06,6.08,6.06,6.08,83600.0,4.0978,4.1113,4.0978,4.1113,83600.0
2012-03-21 09:40:00,6.07,6.08,6.06,6.07,185200.0,4.1045,4.1113,4.0978,4.1045,185200.0
2012-03-21 09:45:00,6.07,6.08,6.05,6.05,114400.0,4.1045,4.1113,4.091,4.091,114400.0
2012-03-21 09:50:00,6.05,6.05,6.03,6.04,88000.0,4.091,4.091,4.0775,4.0842,88000.0
2012-03-21 09:55:00,6.04,6.04,6.03,6.03,24000.0,4.0842,4.0842,4.0775,4.0775,24000.0
2012-03-21 10:00:00,6.02,6.03,6.01,6.01,91200.0,4.0707,4.0775,4.0639,4.0639,91200.0
2012-03-21 10:05:00,6.01,6.03,6.0,6.03,154000.0,4.0639,4.0775,4.0572,4.0775,154000.0
2012-03-21 10:10:00,6.03,6.03,6.01,6.03,484400.0,4.0775,4.0775,4.0639,4.0775,484400.0
2012-03-21 10:15:00,6.03,6.03,6.03,6.03,98400.0,4.0775,4.0775,4.0775,4.0775,98400.0
2012-03-21 10:20:00,6.03,6.03,6.02,6.02,72400.0,4.0775,4.0775,4.0707,4.0707,72400.0
2012-03-21 10:25:00,6.02,6.03,6.02,6.02,102400.0,4.0707,4.0775,4.0707,4.0707,102400.0
2012-03-21 10:30:00,6.02,6.03,6.02,6.02,68800.0,4.0707,4.0775,4.0707,4.0707,68800.0
2012-03-21 10:35:00,6.02,6.03,6.02,6.02,53200.0,4.0707,4.0775,4.0707,4.0707,53200.0
2012-03-21 10:40:00,6.02,6.02,6.02,6.02,25600.0,4.0707,4.0707,4.0707,4.0707,25600.0
2012-03-21 10:45:00,6.02,6.02,6.01,6.02,78800.0,4.0707,4.0707,4.0639,4.0707,78800.0
2012-03-21 10:50:00,6.01,6.02,6.01,6.01,145200.0,4.0639,4.0707,4.0639,4.0639,145200.0
2012-03-21 10:55:00,6.01,6.01,6.01,6.01,69600.0,4.0639,4.0639,4.0639,4.0639,69600.0
2012-03-21 11:00:00,6.01,6.01,6.01,6.01,460000.0,4.0639,4.0639,4.0639,4.0639,460000.0
2012-03-21 11:05:00,6.01,6.02,6.01,6.02,82400.0,4.0639,4.0707,4.0639,4.0707,82400.0
2012-03-21 11:10:00,6.02,6.02,6.01,6.02,56800.0,4.0707,4.0707,4.0639,4.0707,56800.0
2012-03-21 11:15:00,6.02,6.02,6.0,6.01,406800.0,4.0707,4.0707,4.0572,4.0639,406800.0
2012-03-21 11:20:00,6.01,6.02,6.01,6.02,145600.0,4.0639,4.0707,4.0639,4.0707,145600.0
2012-03-21 11:25:00,6.02,6.04,6.02,6.04,180800.0,4.0707,4.0842,4.0707,4.0842,180800.0
2012-03-21 11:30:00,6.04,6.05,6.03,6.03,214800.0,4.0842,4.091,4.0775,4.0775,214800.0
2012-03-21 11:35:00,6.03,6.04,6.03,6.03,86400.0,4.0775,4.0842,4.0775,4.0775,86400.0
2012-03-21 11:40:00,6.03,6.03,6.02,6.02,460800.0,4.0775,4.0775,4.0707,4.0707,460800.0
2012-03-21 11:45:00,6.02,6.03,6.02,6.02,57200.0,4.0707,4.0775,4.0707,4.0707,57200.0
2012-03-21 11:50:00,6.02,6.02,6.02,6.02,21200.0,4.0707,4.0707,4.0707,4.0707,21200.0
2012-03-21 11:55:00,6.02,6.03,6.02,6.03,332800.0,4.0707,4.0775,4.0707,4.0775,332800.0
2012-03-21 12:00:00,6.03,6.03,6.02,6.03,53600.0,4.0775,4.0775,4.0707,4.0775,53600.0
2012-03-21 12:05:00,6.03,6.03,6.02,6.03,37200.0,4.0775,4.0775,4.0707,4.0775,37200.0
2012-03-21 12:10:00,6.03,6.04,6.03,6.04,803600.0,4.0775,4.0842,4.0775,4.0842,803600.0
2012-03-21 12:15:00,6.04,6.05,6.03,6.04,78400.0,4.0842,4.091,4.0775,4.0842,78400.0
2012-03-21 12:20:00,6.04,6.05,6.04,6.05,38000.0,4.0842,4.091,4.0842,4.091,38000.0
2012-03-21 12:25:00,6.05,6.05,6.04,6.04,66000.0,4.091,4.091,4.0842,4.0842,66000.0
2012-03-21 12:30:00,6.05,6.05,6.04,6.04,85200.0,4.091,4.091,4.0842,4.0842,85200.0
2012-03-21 12:35:00,6.04,6.05,6.04,6.05,54000.0,4.0842,4.091,4.0842,4.091,54000.0
2012-03-21 12:40:00,6.05,6.06,6.05,6.06,126400.0,4.091,4.0978,4.091,4.0978,126400.0
2012-03-21 12:45:00,6.06,6.07,6.05,6.06,172000.0,4.0978,4.1045,4.091,4.0978,172000.0
2012-03-21 12:50:00,6.06,6.07,6.06,6.07,142400.0,4.0978,4.1045,4.0978,4.1045,142400.0
2012-03-21 12:55:00,6.07,6.08,6.07,6.08,110000.0,4.1045,4.1113,4.1045,4.1113,110000.0
2012-03-21 13:00:00,6.08,6.08,6.08,6.08,244400.0,4.1113,4.1113,4.1113,4.1113,244400.0
2012-03-21 13:05:00,6.08,6.08,6.07,6.08,215200.0,4.1113,4.1113,4.1045,4.1113,215200.0
2012-03-21 13:10:00,6.08,6.1,6.07,6.1,371600.0,4.1113,4.1248,4.1045,4.1248,371600.0
2012-03-21 13:15:00,6.1,6.1,6.08,6.09,665600.0,4.1248,4.1248,4.1113,4.118,665600.0
2012-03-21 13:20:00,6.09,6.1,6.09,6.1,231600.0,4.118,4.1248,4.118,4.1248,231600.0
2012-03-21 13:25:00,6.1,6.1,6.1,6.1,86000.0,4.1248,4.1248,4.1248,4.1248,86000.0
2012-03-21 13:30:00,6.1,6.1,6.09,6.1,220800.0,4.1248,4.1248,4.118,4.1248,220800.0
2012-03-21 13:35:00,6.09,6.1,6.09,6.09,76400.0,4.118,4.1248,4.118,4.118,76400.0
2012-03-21 13:40:00,6.09,6.1,6.09,6.09,49200.0,4.118,4.1248,4.118,4.118,49200.0
2012-03-21 13:45:00,6.09,6.1,6.08,6.1,89600.0,4.118,4.1248,4.1113,4.1248,89600.0
2012-03-21 13:50:00,6.1,6.15,6.09,6.13,386800.0,4.1248,4.1586,4.118,4.1451,386800.0
2012-03-21 13:55:00,6.13,6.15,6.12,6.13,167200.0,4.1451,4.1586,4.1383,4.1451,167200.0
2012-03-21 14:00:00,6.13,6.14,6.12,6.14,133600.0,4.1451,4.1518,4.1383,4.1518,133600.0
2012-03-21 14:05:00,6.14,6.17,6.14,6.16,228800.0,4.1518,4.1721,4.1518,4.1654,228800.0
2012-03-21 14:10:00,6.16,6.19,6.15,6.18,321600.0,4.1654,4.1857,4.1586,4.1789,321600.0
2012-03-21 14:15:00,6.18,6.19,6.17,6.17,178800.0,4.1789,4.1857,4.1721,4.1721,178800.0
2012-03-21 14:20:00,6.17,6.19,6.16,6.16,460800.0,4.1721,4.1857,4.1654,4.1654,460800.0
2012-03-21 14:25:00,6.16,6.18,6.15,6.16,215600.0,4.1654,4.1789,4.1586,4.1654,215600.0
2012-03-21 14:30:00,6.16,6.16,6.14,6.15,238000.0,4.1654,4.1654,4.1518,4.1586,238000.0
2012-03-21 14:35:00,6.15,6.16,6.13,6.14,209200.0,4.1586,4.1654,4.1451,4.1518,209200.0
2012-03-21 14:40:00,6.14,6.15,6.13,6.15,215600.0,4.1518,4.1586,4.1451,4.1586,215600.0
2012-03-21 14:45:00,6.15,6.15,6.14,6.15,269600.0,4.1586,4.1586,4.1518,4.1586,269600.0
2012-03-21 14:50:00,6.15,6.15,6.11,6.12,448000.0,4.1586,4.1586,4.1316,4.1383,448000.0
2012-03-21 14:55:00,6.12,6.12,6.09,6.1,106000.0,4.1383,4.1383,4.118,4.1248,106000.0
2012-03-21 15:00:00,6.1,6.11,6.1,6.1,115200.0,4.1248,4.1316,4.1248,4.1248,115200.0
2012-03-21 15:05:00,6.1,6.11,6.1,6.11,141200.0,4.1248,4.1316,4.1248,4.1316,141200.0
2012-03-21 15:10:00,6.11,6.12,6.11,6.11,110000.0,4.1316,4.1383,4.1316,4.1316,110000.0
2012-03-21 15:15:00,6.11,6.15,6.11,6.15,174400.0,4.1316,4.1586,4.1316,4.1586,174400.0
2012-03-21 15:20:00,6.15,6.16,6.14,6.15,347600.0,4.1586,4.1654,4.1518,4.1586,347600.0
2012-03-21 15:25:00,6.15,6.17,6.15,6.16,447200.0,4.1586,4.1721,4.1586,4.1654,447200.0
2012-03-21 15:30:00,6.16,6.17,6.15,6.15,406000.0,4.1654,4.1721,4.1586,4.1586,406000.0
2012-03-21 15:35:00,6.15,6.16,6.15,6.16,232000.0,4.1586,4.1654,4.1586,4.1654,232000.0
2012-03-21 15:40:00,6.16,6.16,6.15,6.16,410000.0,4.1654,4.1654,4.1586,4.1654,410000.0
2012-03-21 15:45:00,6.16,6.16,6.15,6.16,650800.0,4.1654,4.1654,4.1586,4.1654,650800.0
2012-03-21 15:50:00,6.16,6.17,6.16,6.16,1135600.0,4.1654,4.1721,4.1654,4.1654,1135600.0
2012-03-21 15:55:00,6.17,6.17,6.16,6.17,1110000.0,4.1721,4.1721,4.1654,4.1721,1110000.0
2012-03-22 09:30:00,6.31,6.4,6.23,6.31,1322800.0,4.2668,4.3277,4.2127,4.2668,1322800.0
2012-03-22 09:35:00,6.31,6.39,6.29,6.39,966800.0,4.2668,4.3209,4.2533,4.3209,966800.0
2012-03-22 09:40:00,6.39,6.44,6.33,6.39,1513600.0,4.3209,4.3547,4.2803,4.3209,1513600.0
2012-03-22 09:45:00,6.39,6.42,6.35,6.36,1179200.0,4.3209,4.3412,4.2939,4.3006,1179200.0
2012-03-22 09:50:00,6.36,6.41,6.3,6.3,909200.0,4.3006,4.3344,4.26,4.26,909200.0
2012-03-22 09:55:00,6.3,6.33,6.26,6.28,1120800.0,4.26,4.2803,4.233,4.2465,1120800.0
2012-03-22 10:00:00,6.28,6.3,6.2,6.24,803200.0,4.2465,4.26,4.1924,4.2195,803200.0
2012-03-22 10:05:00,6.24,6.25,6.12,6.15,1611600.0,4.2195,4.2262,4.1383,4.1586,1611600.0
2012-03-22 10:10:00,6.15,6.18,6.14,6.18,628400.0,4.1586,4.1789,4.1518,4.1789,628400.0
2012-03-22 10:15:00,6.18,6.21,6.17,6.2,998400.0,4.1789,4.1992,4.1721,4.1924,998400.0
2012-03-22 10:20:00,6.2,6.24,6.16,6.21,877600.0,4.1924,4.2195,4.1654,4.1992,877600.0
2012-03-22 10:25:00,6.21,6.24,6.2,6.23,260800.0,4.1992,4.2195,4.1924,4.2127,260800.0
2012-03-22 10:30:00,6.23,6.25,6.2,6.23,790000.0,4.2127,4.2262,4.1924,4.2127,790000.0
2012-03-22 10:35:00,6.23,6.23,6.2,6.21,682000.0,4.2127,4.2127,4.1924,4.1992,682000.0
2012-03-22 10:40:00,6.21,6.21,6.14,6.16,330800.0,4.1992,4.1992,4.1518,4.1654,330800.0
2012-03-22 10:45:00,6.16,6.18,6.11,6.14,294000.0,4.1654,4.1789,4.1316,4.1518,294000.0
2012-03-22 10:50:00,6.14,6.18,6.12,6.17,271200.0,4.1518,4.1789,4.1383,4.1721,271200.0
2012-03-22 10:55:00,6.17,6.2,6.14,6.19,770800.0,4.1721,4.1924,4.1518,4.1857,770800.0
2012-03-22 11:00:00,6.19,6.22,6.18,6.22,300000.0,4.1857,4.2059,4.1789,4.2059,300000.0
2012-03-22 11:05:00,6.22,6.25,6.2,6.21,354800.0,4.2059,4.2262,4.1924,4.1992,354800.0
2012-03-22 11:10:00,6.21,6.24,6.18,6.22,604000.0,4.1992,4.2195,4.1789,4.2059,604000.0
2012-03-22 11:15:00,6.21,6.22,6.2,6.2,262800.0,4.1992,4.2059,4.1924,4.1924,262800.0
2012-03-22 11:20:00,6.2,6.21,6.18,6.2,260800.0,4.1924,4.1992,4.1789,4.1924,260800.0
2012-03-22 11:25:00,6.2,6.2,6.17,6.2,408000.0,4.1924,4.1924,4.1721,4.1924,408000.0
2012-03-22 11:30:00,6.19,6.2,6.17,6.19,278800.0,4.1857,4.1924,4.1721,4.1857,278800.0
2012-03-22 11:35:00,6.18,6.19,6.17,6.17,274000.0,4.1789,4.1857,4.1721,4.1721,274000.0
2012-03-22 11:40:00,6.17,6.18,6.17,6.18,275600.0,4.1721,4.1789,4.1721,4.1789,275600.0
2012-03-22 11:45:00,6.18,6.18,6.1,6.1,456400.0,4.1789,4.1789,4.1248,4.1248,456400.0
2012-03-22 11:50:00,6.11,6.13,6.09,6.11,539600.0,4.1316,4.1451,4.118,4.1316,539600.0
2012-03-22 11:55:00,6.11,6.13,6.06,6.11,615600.0,4.1316,4.1451,4.0978,4.1316,615600.0
2012-03-22 12:00:00,6.11,6.12,6.03,6.09,1309200.0,4.1316,4.1383,4.0775,4.118,1309200.0
2012-03-22 12:05:00,6.09,6.1,6.07,6.09,157200.0,4.118,4.1248,4.1045,4.118,157200.0
2012-03-22 12:10:00,6.09,6.11,6.09,6.11,233200.0,4.118,4.1316,4.118,4.1316,233200.0
2012-03-22 12:15:00,6.11,6.13,6.09,6.1,1024400.0,4.1316,4.1451,4.118,4.1248,1024400.0
2012-03-22 12:20:00,6.11,6.11,6.05,6.08,591600.0,4.1316,4.1316,4.091,4.1113,591600.0
2012-03-22 12:25:00,6.08,6.08,6.05,6.06,206000.0,4.1113,4.1113,4.091,4.0978,206000.0
2012-03-22 12:30:00,6.05,6.07,6.04,6.05,224400.0,4.091,4.1045,4.0842,4.091,224400.0
2012-03-22 12:35:00,6.05,6.05,6.03,6.04,372400.0,4.091,4.091,4.0775,4.0842,372400.0
2012-03-22 12:40:00,6.04,6.05,6.04,6.04,312000.0,4.0842,4.091,4.0842,4.0842,312000.0
2012-03-22 12:45:00,6.04,6.05,6.04,6.04,210000.0,4.0842,4.091,4.0842,4.0842,210000.0
2012-03-22 12:50:00,6.04,6.05,6.03,6.05,566000.0,4.0842,4.091,4.0775,4.091,566000.0
2012-03-22 12:55:00,6.05,6.06,6.02,6.03,473600.0,4.091,4.0978,4.0707,4.0775,473600.0
2012-03-22 13:00:00,6.03,6.03,6.01,6.01,222000.0,4.0775,4.0775,4.0639,4.0639,222000.0
2012-03-22 13:05:00,6.01,6.02,5.98,5.99,325200.0,4.0639,4.0707,4.0437,4.0504,325200.0
2012-03-22 13:10:00,5.99,6.0,5.97,5.98,268000.0,4.0504,4.0572,4.0369,4.0437,268000.0
2012-03-22 13:15:00,5.97,5.98,5.93,5.95,574000.0,4.0369,4.0437,4.0098,4.0234,574000.0
2012-03-22 13:20:00,5.95,5.97,5.95,5.97,279600.0,4.0234,4.0369,4.0234,4.0369,279600.0
2012-03-22 13:25:00,5.97,5.98,5.96,5.97,527200.0,4.0369,4.0437,4.0301,4.0369,527200.0
2012-03-22 13:30:00,5.97,5.98,5.93,5.95,250400.0,4.0369,4.0437,4.0098,4.0234,250400.0
2012-03-22 13:35:00,5.95,5.97,5.93,5.94,212800.0,4.0234,4.0369,4.0098,4.0166,212800.0
2012-03-22 13:40:00,5.94,5.94,5.92,5.94,278000.0,4.0166,4.0166,4.0031,4.0166,278000.0
2012-03-22 13:45:00,5.94,5.95,5.91,5.91,208000.0,4.0166,4.0234,3.9963,3.9963,208000.0
2012-03-22 13:50:00,5.91,5.91,5.85,5.85,694000.0,3.9963,3.9963,3.9558,3.9558,694000.0
2012-03-22 13:55:00,5.85,5.9,5.85,5.9,849200.0,3.9558,3.9896,3.9558,3.9896,849200.0
2012-03-22 14:00:00,5.89,5.9,5.87,5.88,618400.0,3.9828,3.9896,3.9693,3.976,618400.0
2012-03-22 14:05:00,5.88,5.89,5.86,5.86,300400.0,3.976,3.9828,3.9625,3.9625,300400.0
2012-03-22 14:10:00,5.86,5.86,5.83,5.84,352800.0,3.9625,3.9625,3.9422,3.949,352800.0
2012-03-22 14:15:00,5.84,5.85,5.81,5.82,271600.0,3.949,3.9558,3.9287,3.9355,271600.0
2012-03-22 14:20:00,5.82,5.83,5.8,5.81,382000.0,3.9355,3.9422,3.9219,3.9287,382000.0
2012-03-22 14:25:00,5.81,5.85,5.81,5.85,457200.0,3.9287,3.9558,3.9287,3.9558,457200.0
2012-03-22 14:30:00,5.85,5.85,5.82,5.83,226000.0,3.9558,3.9558,3.9355,3.9422,226000.0
2012-03-22 14:35:00,5.83,5.83,5.82,5.83,200000.0,3.9422,3.9422,3.9355,3.9422,200000.0
2012-03-22 14:40:00,5.83,5.83,5.8,5.82,542000.0,3.9422,3.9422,3.9219,3.9355,542000.0
2012-03-22 14:45:00,5.81,5.84,5.81,5.83,586000.0,3.9287,3.949,3.9287,3.9422,586000.0
2012-03-22 14:50:00,5.83,5.84,5.82,5.84,350000.0,3.9422,3.949,3.9355,3.949,350000.0
2012-03-22 14:55:00,5.84,5.85,5.82,5.83,426800.0,3.949,3.9558,3.9355,3.9422,426800.0
2012-03-22 15:00:00,5.83,5.85,5.83,5.83,395200.0,3.9422,3.9558,3.9422,3.9422,395200.0
2012-03-22 15:05:00,5.83,5.83,5.82,5.82,267200.0,3.9422,3.9422,3.9355,3.9355,267200.0
2012-03-22 15:10:00,5.82,5.82,5.8,5.8,333200.0,3.9355,3.9355,3.9219,3.9219,333200.0
2012-03-22 15:15:00,5.8,5.81,5.79,5.8,582800.0,3.9219,3.9287,3.9152,3.9219,582800.0
2012-03-22 15:20:00,5.8,5.8,5.78,5.79,541200.0,3.9219,3.9219,3.9084,3.9152,541200.0
2012-03-22 15:25:00,5.79,5.79,5.76,5.77,606000.0,3.9152,3.9152,3.8949,3.9017,606000.0
2012-03-22 15:30:00,5.76,5.78,5.76,5.76,713200.0,3.8949,3.9084,3.8949,3.8949,713200.0
2012-03-22 15:35:00,5.76,5.78,5.75,5.77,721600.0,3.8949,3.9084,3.8881,3.9017,721600.0
2012-03-22 15:40:00,5.77,5.79,5.75,5.78,1196000.0,3.9017,3.9152,3.8881,3.9084,1196000.0
2012-03-22 15:45:00,5.78,5.82,5.78,5.81,987600.0,3.9084,3.9355,3.9084,3.9287,987600.0
2012-03-22 15:50:00,5.81,5.81,5.79,5.79,818000.0,3.9287,3.9287,3.9152,3.9152,818000.0
2012-03-22 15:55:00,5.79,5.8,5.79,5.79,1050000.0,3.9152,3.9219,3.9152,3.9152,1050000.0
2012-03-23 09:30:00,5.82,5.82,5.75,5.77,366400.0,3.9355,3.9355,3.8881,3.9017,366400.0
2012-03-23 09:35:00,5.77,5.79,5.76,5.79,238400.0,3.9017,3.9152,3.8949,3.9152,238400.0
2012-03-23 09:40:00,5.79,5.79,5.77,5.78,229600.0,3.9152,3.9152,3.9017,3.9084,229600.0
2012-03-23 09:45:00,5.78,5.78,5.74,5.75,229600.0,3.9084,3.9084,3.8814,3.8881,229600.0
2012-03-23 09:50:00,5.75,5.79,5.74,5.77,751200.0,3.8881,3.9152,3.8814,3.9017,751200.0
2012-03-23 09:55:00,5.78,5.78,5.75,5.78,150400.0,3.9084,3.9084,3.8881,3.9084,150400.0
2012-03-23 10:00:00,5.78,5.8,5.76,5.8,276800.0,3.9084,3.9219,3.8949,3.9219,276800.0
2012-03-23 10:05:00,5.8,5.8,5.79,5.79,85200.0,3.9219,3.9219,3.9152,3.9152,85200.0
2012-03-23 10:10:00,5.8,5.82,5.78,5.8,342400.0,3.9219,3.9355,3.9084,3.9219,342400.0
2012-03-23 10:15:00,5.8,5.8,5.78,5.78,163600.0,3.9219,3.9219,3.9084,3.9084,163600.0
2012-03-23 10:20:00,5.78,5.81,5.78,5.81,298400.0,3.9084,3.9287,3.9084,3.9287,298400.0
2012-03-23 10:25:00,5.81,5.82,5.8,5.82,164400.0,3.9287,3.9355,3.9219,3.9355,164400.0
2012-03-23 10:30:00,5.82,5.84,5.79,5.81,305600.0,3.9355,3.949,3.9152,3.9287,305600.0
2012-03-23 10:35:00,5.81,5.82,5.81,5.82,151600.0,3.9287,3.9355,3.9287,3.9355,151600.0
2012-03-23 10:40:00,5.82,5.85,5.82,5.85,202800.0,3.9355,3.9558,3.9355,3.9558,202800.0
2012-03-23 10:45:00,5.85,5.91,5.85,5.91,480000.0,3.9558,3.9963,3.9558,3.9963,480000.0
2012-03-23 10:50:00,5.9,5.92,5.9,5.91,475200.0,3.9896,4.0031,3.9896,3.9963,475200.0
2012-03-23 10:55:00,5.91,5.91,5.87,5.89,228800.0,3.9963,3.9963,3.9693,3.9828,228800.0
2012-03-23 11:00:00,5.89,5.9,5.87,5.87,196800.0,3.9828,3.9896,3.9693,3.9693,196800.0
2012-03-23 11:05:00,5.87,5.89,5.86,5.88,127200.0,3.9693,3.9828,3.9625,3.976,127200.0
2012-03-23 11:10:00,5.88,5.88,5.86,5.87,124400.0,3.976,3.976,3.9625,3.9693,124400.0
2012-03-23 11:15:00,5.87,5.87,5.84,5.87,190000.0,3.9693,3.9693,3.949,3.9693,190000.0
2012-03-23 11:20:00,5.87,5.87,5.85,5.86,146800.0,3.9693,3.9693,3.9558,3.9625,146800.0
2012-03-23 11:25:00,5.86,5.88,5.86,5.88,109600.0,3.9625,3.976,3.9625,3.976,109600.0
2012-03-23 11:30:00,5.88,5.89,5.87,5.87,121600.0,3.976,3.9828,3.9693,3.9693,121600.0
2012-03-23 11:35:00,5.87,5.89,5.87,5.87,87600.0,3.9693,3.9828,3.9693,3.9693,87600.0
2012-03-23 11:40:00,5.87,5.88,5.87,5.88,56800.0,3.9693,3.976,3.9693,3.976,56800.0
2012-03-23 11:45:00,5.88,5.88,5.86,5.87,87600.0,3.976,3.976,3.9625,3.9693,87600.0
2012-03-23 11:50:00,5.88,5.89,5.88,5.89,36400.0,3.976,3.9828,3.976,3.9828,36400.0
2012-03-23 11:55:00,5.89,5.89,5.87,5.88,93600.0,3.9828,3.9828,3.9693,3.976,93600.0
2012-03-23 12:00:00,5.88,5.89,5.88,5.88,76000.0,3.976,3.9828,3.976,3.976,76000.0
2012-03-23 12:05:00,5.88,5.89,5.87,5.87,78800.0,3.976,3.9828,3.9693,3.9693,78800.0
2012-03-23 12:10:00,5.87,5.88,5.86,5.86,99200.0,3.9693,3.976,3.9625,3.9625,99200.0
2012-03-23 12:15:00,5.86,5.88,5.86,5.88,116800.0,3.9625,3.976,3.9625,3.976,116800.0
2012-03-23 12:20:00,5.88,5.89,5.88,5.88,88400.0,3.976,3.9828,3.976,3.976,88400.0
2012-03-23 12:25:00,5.88,5.89,5.88,5.89,66400.0,3.976,3.9828,3.976,3.9828,66400.0
2012-03-23 12:30:00,5.89,5.89,5.88,5.88,121200.0,3.9828,3.9828,3.976,3.976,121200.0
2012-03-23 12:35:00,5.88,5.89,5.88,5.89,94400.0,3.976,3.9828,3.976,3.9828,94400.0
2012-03-23 12:40:00,5.89,5.91,5.89,5.91,109200.0,3.9828,3.9963,3.9828,3.9963,109200.0
2012-03-23 12:45:00,5.9,5.9,5.89,5.9,73200.0,3.9896,3.9896,3.9828,3.9896,73200.0
2012-03-23 12:50:00,5.9,5.92,5.9,5.92,65600.0,3.9896,4.0031,3.9896,4.0031,65600.0
2012-03-23 12:55:00,5.92,5.92,5.91,5.91,172400.0,4.0031,4.0031,3.9963,3.9963,172400.0
2012-03-23 13:00:00,5.91,5.92,5.91,5.91,59600.0,3.9963,4.0031,3.9963,3.9963,59600.0
2012-03-23 13:05:00,5.91,5.92,5.91,5.91,230400.0,3.9963,4.0031,3.9963,3.9963,230400.0
2012-03-23 13:10:00,5.91,5.91,5.9,5.91,78400.0,3.9963,3.9963,3.9896,3.9963,78400.0
2012-03-23 13:15:00,5.91,5.93,5.9,5.91,171200.0,3.9963,4.0098,3.9896,3.9963,171200.0
2012-03-23 13:20:00,5.91,5.92,5.91,5.91,210800.0,3.9963,4.0031,3.9963,3.9963,210800.0
2012-03-23 13:25:00,5.91,5.92,5.91,5.92,177600.0,3.9963,4.0031,3.9963,4.0031,177600.0
2012-03-23 13:30:00,5.92,5.92,5.89,5.89,89200.0,4.0031,4.0031,3.9828,3.9828,89200.0
2012-03-23 13:35:00,5.89,5.9,5.88,5.88,75200.0,3.9828,3.9896,3.976,3.976,75200.0
2012-03-23 13:40:00,5.88,5.89,5.88,5.88,99600.0,3.976,3.9828,3.976,3.976,99600.0
2012-03-23 13:45:00,5.88,5.89,5.87,5.87,150400.0,3.976,3.9828,3.9693,3.9693,150400.0
2012-03-23 13:50:00,5.87,5.87,5.85,5.85,119600.0,3.9693,3.9693,3.9558,3.9558,119600.0
2012-03-23 13:55:00,5.86,5.87,5.86,5.87,148000.0,3.9625,3.9693,3.9625,3.9693,148000.0
2012-03-23 14:00:00,5.87,5.89,5.87,5.89,169200.0,3.9693,3.9828,3.9693,3.9828,169200.0
2012-03-23 14:05:00,5.88,5.91,5.88,5.89,172000.0,3.976,3.9963,3.976,3.9828,172000.0
2012-03-23 14:10:00,5.89,5.91,5.89,5.89,114800.0,3.9828,3.9963,3.9828,3.9828,114800.0
2012-03-23 14:15:00,5.89,5.9,5.89,5.9,108000.0,3.9828,3.9896,3.9828,3.9896,108000.0
2012-03-23 14:20:00,5.9,5.9,5.89,5.9,60400.0,3.9896,3.9896,3.9828,3.9896,60400.0
2012-03-23 14:25:00,5.9,5.91,5.9,5.91,91600.0,3.9896,3.9963,3.9896,3.9963,91600.0
2012-03-23 14:30:00,5.91,5.91,5.88,5.9,152400.0,3.9963,3.9963,3.976,3.9896,152400.0
2012-03-23 14:35:00,5.9,5.9,5.88,5.89,98400.0,3.9896,3.9896,3.976,3.9828,98400.0
2012-03-23 14:40:00,5.89,5.9,5.87,5.88,182800.0,3.9828,3.9896,3.9693,3.976,182800.0
2012-03-23 14:45:00,5.88,5.9,5.88,5.89,93200.0,3.976,3.9896,3.976,3.9828,93200.0
2012-03-23 14:50:00,5.89,5.9,5.89,5.89,116400.0,3.9828,3.9896,3.9828,3.9828,116400.0
2012-03-23 14:55:00,5.89,5.9,5.88,5.9,156400.0,3.9828,3.9896,3.976,3.9896,156400.0
2012-03-23 15:00:00,5.9,5.91,5.89,5.89,143600.0,3.9896,3.9963,3.9828,3.9828,143600.0
2012-03-23 15:05:00,5.89,5.92,5.89,5.91,183600.0,3.9828,4.0031,3.9828,3.9963,183600.0
2012-03-23 15:10:00,5.91,5.91,5.89,5.91,144400.0,3.9963,3.9963,3.9828,3.9963,144400.0
2012-03-23 15:15:00,5.91,5.93,5.91,5.93,121200.0,3.9963,4.0098,3.9963,4.0098,121200.0
2012-03-23 15:20:00,5.93,5.94,5.92,5.93,236400.0,4.0098,4.0166,4.0031,4.0098,236400.0
2012-03-23 15:25:00,5.93,5.94,5.93,5.93,178800.0,4.0098,4.0166,4.0098,4.0098,178800.0
2012-03-23 15:30:00,5.93,5.94,5.93,5.93,213200.0,4.0098,4.0166,4.0098,4.0098,213200.0
2012-03-23 15:35:00,5.93,5.93,5.92,5.92,193200.0,4.0098,4.0098,4.0031,4.0031,193200.0
2012-03-23 15:40:00,5.92,5.93,5.91,5.92,246400.0,4.0031,4.0098,3.9963,4.0031,246400.0
2012-03-23 15:45:00,5.91,5.91,5.91,5.91,270400.0,3.9963,3.9963,3.9963,3.9963,270400.0
2012-03-23 15:50:00,5.91,5.92,5.91,5.91,451200.0,3.9963,4.0031,3.9963,3.9963,451200.0
2012-03-23 15:55:00,5.91,5.91,5.9,5.91,669600.0,3.9963,3.9963,3.9896,3.9963,669600.0
2012-03-26 09:30:00,5.96,6.02,5.93,5.95,469600.0,4.0301,4.0707,4.0098,4.0234,469600.0
2012-03-26 09:35:00,5.95,5.97,5.93,5.94,155200.0,4.0234,4.0369,4.0098,4.0166,155200.0
2012-03-26 09:40:00,5.94,5.97,5.93,5.93,240400.0,4.0166,4.0369,4.0098,4.0098,240400.0
2012-03-26 09:45:00,5.93,5.96,5.93,5.95,59200.0,4.0098,4.0301,4.0098,4.0234,59200.0
2012-03-26 09:50:00,5.95,5.95,5.93,5.94,112000.0,4.0234,4.0234,4.0098,4.0166,112000.0
2012-03-26 09:55:00,5.94,5.95,5.93,5.93,173600.0,4.0166,4.0234,4.0098,4.0098,173600.0
2012-03-26 10:00:00,5.93,5.94,5.91,5.93,114800.0,4.0098,4.0166,3.9963,4.0098,114800.0
2012-03-26 10:05:00,5.93,5.93,5.91,5.93,170400.0,4.0098,4.0098,3.9963,4.0098,170400.0
2012-03-26 10:10:00,5.93,5.95,5.92,5.95,188400.0,4.0098,4.0234,4.0031,4.0234,188400.0
2012-03-26 10:15:00,5.95,5.95,5.93,5.93,127200.0,4.0234,4.0234,4.0098,4.0098,127200.0
2012-03-26 10:20:00,5.93,5.93,5.92,5.93,113200.0,4.0098,4.0098,4.0031,4.0098,113200.0
2012-03-26 10:25:00,5.93,5.93,5.93,5.93,37600.0,4.0098,4.0098,4.0098,4.0098,37600.0
2012-03-26 10:30:00,5.93,5.93,5.91,5.91,100800.0,4.0098,4.0098,3.9963,3.9963,100800.0
2012-03-26 10:35:00,5.92,5.92,5.9,5.9,141200.0,4.0031,4.0031,3.9896,3.9896,141200.0
2012-03-26 10:40:00,5.9,5.91,5.9,5.91,71200.0,3.9896,3.9963,3.9896,3.9963,71200.0
2012-03-26 10:45:00,5.91,5.92,5.89,5.9,108800.0,3.9963,4.0031,3.9828,3.9896,108800.0
2012-03-26 10:50:00,5.9,5.9,5.89,5.89,234400.0,3.9896,3.9896,3.9828,3.9828,234400.0
2012-03-26 10:55:00,5.89,5.91,5.89,5.9,129600.0,3.9828,3.9963,3.9828,3.9896,129600.0
2012-03-26 11:00:00,5.9,5.91,5.89,5.9,118800.0,3.9896,3.9963,3.9828,3.9896,118800.0
2012-03-26 11:05:00,5.9,5.9,5.89,5.89,98800.0,3.9896,3.9896,3.9828,3.9828,98800.0
2012-03-26 11:10:00,5.89,5.9,5.88,5.9,86800.0,3.9828,3.9896,3.976,3.9896,86800.0
2012-03-26 11:15:00,5.9,5.9,5.88,5.88,282000.0,3.9896,3.9896,3.976,3.976,282000.0
2012-03-26 11:20:00,5.88,5.91,5.88,5.91,367200.0,3.976,3.9963,3.976,3.9963,367200.0
2012-03-26 11:25:00,5.91,5.91,5.9,5.9,91200.0,3.9963,3.9963,3.9896,3.9896,91200.0
2012-03-26 11:30:00,5.9,5.91,5.9,5.9,135600.0,3.9896,3.9963,3.9896,3.9896,135600.0
2012-03-26 11:35:00,5.91,5.91,5.9,5.91,67600.0,3.9963,3.9963,3.9896,3.9963,67600.0
2012-03-26 11:40:00,5.91,5.92,5.91,5.92,124800.0,3.9963,4.0031,3.9963,4.0031,124800.0
2012-03-26 11:45:00,5.92,5.92,5.91,5.91,85200.0,4.0031,4.0031,3.9963,3.9963,85200.0
2012-03-26 11:50:00,5.91,5.92,5.91,5.92,97200.0,3.9963,4.0031,3.9963,4.0031,97200.0
2012-03-26 11:55:00,5.92,5.92,5.91,5.92,337200.0,4.0031,4.0031,3.9963,4.0031,337200.0
2012-03-26 12:00:00,5.92,5.92,5.91,5.91,72000.0,4.0031,4.0031,3.9963,3.9963,72000.0
2012-03-26 12:05:00,5.91,5.92,5.91,5.91,44000.0,3.9963,4.0031,3.9963,3.9963,44000.0
2012-03-26 12:10:00,5.92,5.92,5.91,5.91,53200.0,4.0031,4.0031,3.9963,3.9963,53200.0
2012-03-26 12:15:00,5.91,5.93,5.91,5.92,230000.0,3.9963,4.0098,3.9963,4.0031,230000.0
2012-03-26 12:20:00,5.92,5.93,5.91,5.91,39200.0,4.0031,4.0098,3.9963,3.9963,39200.0
2012-03-26 12:25:00,5.91,5.92,5.9,5.91,125200.0,3.9963,4.0031,3.9896,3.9963,125200.0
2012-03-26 12:30:00,5.91,5.91,5.91,5.91,62800.0,3.9963,3.9963,3.9963,3.9963,62800.0
2012-03-26 12:35:00,5.91,5.91,5.9,5.9,111600.0,3.9963,3.9963,3.9896,3.9896,111600.0
2012-03-26 12:40:00,5.9,5.91,5.9,5.91,48000.0,3.9896,3.9963,3.9896,3.9963,48000.0
2012-03-26 12:45:00,5.91,5.91,5.9,5.9,84400.0,3.9963,3.9963,3.9896,3.9896,84400.0
2012-03-26 12:50:00,5.9,5.92,5.9,5.91,59600.0,3.9896,4.0031,3.9896,3.9963,59600.0
2012-03-26 12:55:00,5.91,5.92,5.91,5.91,133200.0,3.9963,4.0031,3.9963,3.9963,133200.0
2012-03-26 13:00:00,5.92,5.92,5.91,5.91,91200.0,4.0031,4.0031,3.9963,3.9963,91200.0
2012-03-26 13:05:00,5.91,5.92,5.91,5.92,15600.0,3.9963,4.0031,3.9963,4.0031,15600.0
2012-03-26 13:10:00,5.92,5.92,5.91,5.91,58800.0,4.0031,4.0031,3.9963,3.9963,58800.0
2012-03-26 13:15:00,5.91,5.92,5.91,5.92,91600.0,3.9963,4.0031,3.9963,4.0031,91600.0
2012-03-26 13:20:00,5.92,5.92,5.91,5.91,104000.0,4.0031,4.0031,3.9963,3.9963,104000.0
2012-03-26 13:25:00,5.92,5.92,5.91,5.91,298800.0,4.0031,4.0031,3.9963,3.9963,298800.0
2012-03-26 13:30:00,5.91,5.92,5.91,5.91,125600.0,3.9963,4.0031,3.9963,3.9963,125600.0
2012-03-26 13:35:00,5.91,5.91,5.91,5.91,153600.0,3.9963,3.9963,3.9963,3.9963,153600.0
2012-03-26 13:40:00,5.91,5.91,5.91,5.91,50400.0,3.9963,3.9963,3.9963,3.9963,50400.0
2012-03-26 13:45:00,5.91,5.91,5.9,5.9,76000.0,3.9963,3.9963,3.9896,3.9896,76000.0
2012-03-26 13:50:00,5.9,5.9,5.89,5.89,110800.0,3.9896,3.9896,3.9828,3.9828,110800.0
2012-03-26 13:55:00,5.9,5.9,5.88,5.89,293600.0,3.9896,3.9896,3.976,3.9828,293600.0
2012-03-26 14:00:00,5.89,5.89,5.89,5.89,66400.0,3.9828,3.9828,3.9828,3.9828,66400.0
2012-03-26 14:05:00,5.89,5.9,5.89,5.89,99200.0,3.9828,3.9896,3.9828,3.9828,99200.0
2012-03-26 14:10:00,5.89,5.89,5.89,5.89,108400.0,3.9828,3.9828,3.9828,3.9828,108400.0
2012-03-26 14:15:00,5.89,5.89,5.89,5.89,21200.0,3.9828,3.9828,3.9828,3.9828,21200.0
2012-03-26 14:20:00,5.89,5.89,5.89,5.89,28400.0,3.9828,3.9828,3.9828,3.9828,28400.0
2012-03-26 14:25:00,5.89,5.89,5.89,5.89,165200.0,3.9828,3.9828,3.9828,3.9828,165200.0
2012-03-26 14:30:00,5.89,5.9,5.89,5.9,118800.0,3.9828,3.9896,3.9828,3.9896,118800.0
2012-03-26 14:35:00,5.9,5.9,5.9,5.9,140800.0,3.9896,3.9896,3.9896,3.9896,140800.0
2012-03-26 14:40:00,5.9,5.91,5.9,5.91,131200.0,3.9896,3.9963,3.9896,3.9963,131200.0
2012-03-26 14:45:00,5.91,5.91,5.91,5.91,83200.0,3.9963,3.9963,3.9963,3.9963,83200.0
2012-03-26 14:50:00,5.91,5.91,5.91,5.91,257600.0,3.9963,3.9963,3.9963,3.9963,257600.0
2012-03-26 14:55:00,5.91,5.92,5.91,5.92,92000.0,3.9963,4.0031,3.9963,4.0031,92000.0
2012-03-26 15:00:00,5.92,5.93,5.92,5.93,102000.0,4.0031,4.0098,4.0031,4.0098,102000.0
2012-03-26 15:05:00,5.93,5.93,5.91,5.91,119600.0,4.0098,4.0098,3.9963,3.9963,119600.0
2012-03-26 15:10:00,5.91,5.92,5.91,5.91,72800.0,3.9963,4.0031,3.9963,3.9963,72800.0
2012-03-26 15:15:00,5.92,5.92,5.91,5.91,146400.0,4.0031,4.0031,3.9963,3.9963,146400.0
2012-03-26 15:20:00,5.92,5.92,5.91,5.92,173600.0,4.0031,4.0031,3.9963,4.0031,173600.0
2012-03-26 15:25:00,5.92,5.92,5.91,5.92,111600.0,4.0031,4.0031,3.9963,4.0031,111600.0
2012-03-26 15:30:00,5.92,5.92,5.91,5.92,206800.0,4.0031,4.0031,3.9963,4.0031,206800.0
2012-03-26 15:35:00,5.92,5.93,5.92,5.93,297600.0,4.0031,4.0098,4.0031,4.0098,297600.0
2012-03-26 15:40:00,5.93,5.94,5.93,5.94,290000.0,4.0098,4.0166,4.0098,4.0166,290000.0
2012-03-26 15:45:00,5.94,5.96,5.94,5.96,325600.0,4.0166,4.0301,4.0166,4.0301,325600.0
2012-03-26 15:50:00,5.96,5.96,5.93,5.94,601600.0,4.0301,4.0301,4.0098,4.0166,601600.0
2012-03-26 15:55:00,5.94,5.95,5.93,5.95,875200.0,4.0166,4.0234,4.0098,4.0234,875200.0
2012-03-27 09:30:00,5.97,5.99,5.95,5.96,155200.0,4.0369,4.0504,4.0234,4.0301,155200.0
2012-03-27 09:35:00,5.95,5.95,5.92,5.93,120800.0,4.0234,4.0234,4.0031,4.0098,120800.0
2012-03-27 09:40:00,5.93,5.94,5.92,5.93,73600.0,4.0098,4.0166,4.0031,4.0098,73600.0
2012-03-27 09:45:00,5.94,5.95,5.94,5.94,74400.0,4.0166,4.0234,4.0166,4.0166,74400.0
2012-03-27 09:50:00,5.94,5.94,5.93,5.93,108800.0,4.0166,4.0166,4.0098,4.0098,108800.0
2012-03-27 09:55:00,5.93,5.93,5.92,5.92,19200.0,4.0098,4.0098,4.0031,4.0031,19200.0
2012-03-27 10:00:00,5.92,5.92,5.9,5.91,120000.0,4.0031,4.0031,3.9896,3.9963,120000.0
2012-03-27 10:05:00,5.91,5.92,5.9,5.92,88000.0,3.9963,4.0031,3.9896,4.0031,88000.0
2012-03-27 10:10:00,5.92,5.93,5.91,5.93,58400.0,4.0031,4.0098,3.9963,4.0098,58400.0
2012-03-27 10:15:00,5.93,5.93,5.93,5.93,60000.0,4.0098,4.0098,4.0098,4.0098,60000.0
2012-03-27 10:20:00,5.93,5.93,5.92,5.92,90800.0,4.0098,4.0098,4.0031,4.0031,90800.0
2012-03-27 10:25:00,5.92,5.93,5.91,5.93,126800.0,4.0031,4.0098,3.9963,4.0098,126800.0
2012-03-27 10:30:00,5.94,5.94,5.92,5.92,129200.0,4.0166,4.0166,4.0031,4.0031,129200.0
2012-03-27 10:35:00,5.92,5.93,5.92,5.93,61200.0,4.0031,4.0098,4.0031,4.0098,61200.0
2012-03-27 10:40:00,5.93,5.93,5.92,5.93,116400.0,4.0098,4.0098,4.0031,4.0098,116400.0
2012-03-27 10:45:00,5.93,5.95,5.93,5.94,64800.0,4.0098,4.0234,4.0098,4.0166,64800.0
2012-03-27 10:50:00,5.94,5.94,5.93,5.93,90800.0,4.0166,4.0166,4.0098,4.0098,90800.0
2012-03-27 10:55:00,5.93,5.93,5.93,5.93,54000.0,4.0098,4.0098,4.0098,4.0098,54000.0
2012-03-27 11:00:00,5.93,5.93,5.93,5.93,26400.0,4.0098,4.0098,4.0098,4.0098,26400.0
2012-03-27 11:05:00,5.93,5.95,5.93,5.95,123600.0,4.0098,4.0234,4.0098,4.0234,123600.0
2012-03-27 11:10:00,5.95,5.95,5.94,5.95,243600.0,4.0234,4.0234,4.0166,4.0234,243600.0
2012-03-27 11:15:00,5.95,5.95,5.93,5.94,116400.0,4.0234,4.0234,4.0098,4.0166,116400.0
2012-03-27 11:20:00,5.94,5.94,5.93,5.93,61200.0,4.0166,4.0166,4.0098,4.0098,61200.0
2012-03-27 11:25:00,5.93,5.94,5.93,5.93,72000.0,4.0098,4.0166,4.0098,4.0098,72000.0
2012-03-27 11:30:00,5.93,5.94,5.93,5.94,88800.0,4.0098,4.0166,4.0098,4.0166,88800.0
2012-03-27 11:35:00,5.94,5.95,5.94,5.95,48400.0,4.0166,4.0234,4.0166,4.0234,48400.0
2012-03-27 11:40:00,5.95,5.95,5.95,5.95,24000.0,4.0234,4.0234,4.0234,4.0234,24000.0
2012-03-27 11:45:00,5.95,5.96,5.95,5.96,93600.0,4.0234,4.0301,4.0234,4.0301,93600.0
2012-03-27 11:50:00,5.96,5.97,5.96,5.96,320400.0,4.0301,4.0369,4.0301,4.0301,320400.0
2012-03-27 11:55:00,5.96,5.96,5.96,5.96,176000.0,4.0301,4.0301,4.0301,4.0301,176000.0
2012-03-27 12:00:00,5.96,5.97,5.96,5.96,76000.0,4.0301,4.0369,4.0301,4.0301,76000.0
2012-03-27 12:05:00,5.96,5.96,5.95,5.95,105200.0,4.0301,4.0301,4.0234,4.0234,105200.0
2012-03-27 12:10:00,5.95,5.96,5.95,5.96,200800.0,4.0234,4.0301,4.0234,4.0301,200800.0
2012-03-27 12:15:00,5.95,5.96,5.95,5.95,12400.0,4.0234,4.0301,4.0234,4.0234,12400.0
2012-03-27 12:20:00,5.95,5.96,5.95,5.96,64400.0,4.0234,4.0301,4.0234,4.0301,64400.0
2012-03-27 12:25:00,5.96,5.96,5.95,5.96,58400.0,4.0301,4.0301,4.0234,4.0301,58400.0
2012-03-27 12:30:00,5.95,5.96,5.95,5.96,38800.0,4.0234,4.0301,4.0234,4.0301,38800.0
2012-03-27 12:35:00,5.95,5.96,5.95,5.95,52400.0,4.0234,4.0301,4.0234,4.0234,52400.0
2012-03-27 12:40:00,5.95,5.95,5.95,5.95,109200.0,4.0234,4.0234,4.0234,4.0234,109200.0
2012-03-27 12:45:00,5.95,5.95,5.95,5.95,38000.0,4.0234,4.0234,4.0234,4.0234,38000.0
2012-03-27 12:50:00,5.95,5.96,5.95,5.95,132400.0,4.0234,4.0301,4.0234,4.0234,132400.0
2012-03-27 12:55:00,5.96,5.96,5.95,5.96,38800.0,4.0301,4.0301,4.0234,4.0301,38800.0
2012-03-27 13:00:00,5.96,5.97,5.96,5.96,106800.0,4.0301,4.0369,4.0301,4.0301,106800.0
2012-03-27 13:05:00,5.96,5.97,5.96,5.97,24000.0,4.0301,4.0369,4.0301,4.0369,24000.0
2012-03-27 13:10:00,5.97,5.97,5.97,5.97,11600.0,4.0369,4.0369,4.0369,4.0369,11600.0
2012-03-27 13:15:00,5.97,5.97,5.96,5.96,98400.0,4.0369,4.0369,4.0301,4.0301,98400.0
2012-03-27 13:20:00,5.96,5.97,5.96,5.97,68800.0,4.0301,4.0369,4.0301,4.0369,68800.0
2012-03-27 13:25:00,5.96,5.97,5.96,5.97,17600.0,4.0301,4.0369,4.0301,4.0369,17600.0
2012-03-27 13:30:00,5.97,5.97,5.97,5.97,56800.0,4.0369,4.0369,4.0369,4.0369,56800.0
2012-03-27 13:35:00,5.97,5.98,5.97,5.98,28400.0,4.0369,4.0437,4.0369,4.0437,28400.0
2012-03-27 13:40:00,5.98,5.98,5.97,5.97,44000.0,4.0437,4.0437,4.0369,4.0369,44000.0
2012-03-27 13:45:00,5.97,5.98,5.97,5.98,34000.0,4.0369,4.0437,4.0369,4.0437,34000.0
2012-03-27 13:50:00,5.97,5.97,5.97,5.97,73200.0,4.0369,4.0369,4.0369,4.0369,73200.0
2012-03-27 13:55:00,5.97,5.97,5.96,5.97,32400.0,4.0369,4.0369,4.0301,4.0369,32400.0
2012-03-27 14:00:00,5.97,5.97,5.96,5.96,124000.0,4.0369,4.0369,4.0301,4.0301,124000.0
2012-03-27 14:05:00,5.96,5.97,5.96,5.97,49600.0,4.0301,4.0369,4.0301,4.0369,49600.0
2012-03-27 14:10:00,5.97,5.97,5.97,5.97,45600.0,4.0369,4.0369,4.0369,4.0369,45600.0
2012-03-27 14:15:00,5.97,5.97,5.96,5.97,32000.0,4.0369,4.0369,4.0301,4.0369,32000.0
2012-03-27 14:20:00,5.97,5.97,5.96,5.96,97600.0,4.0369,4.0369,4.0301,4.0301,97600.0
2012-03-27 14:25:00,5.96,5.96,5.96,5.96,59200.0,4.0301,4.0301,4.0301,4.0301,59200.0
2012-03-27 14:30:00,5.96,5.96,5.95,5.95,62400.0,4.0301,4.0301,4.0234,4.0234,62400.0
2012-03-27 14:35:00,5.95,5.96,5.95,5.95,53200.0,4.0234,4.0301,4.0234,4.0234,53200.0
2012-03-27 14:40:00,5.95,5.96,5.95,5.96,57600.0,4.0234,4.0301,4.0234,4.0301,57600.0
2012-03-27 14:45:00,5.96,5.97,5.96,5.97,21200.0,4.0301,4.0369,4.0301,4.0369,21200.0
2012-03-27 14:50:00,5.97,5.97,5.97,5.97,54800.0,4.0369,4.0369,4.0369,4.0369,54800.0
2012-03-27 14:55:00,5.97,5.98,5.97,5.97,59600.0,4.0369,4.0437,4.0369,4.0369,59600.0
2012-03-27 15:00:00,5.97,5.97,5.96,5.96,49200.0,4.0369,4.0369,4.0301,4.0301,49200.0
2012-03-27 15:05:00,5.96,5.97,5.96,5.96,126000.0,4.0301,4.0369,4.0301,4.0301,126000.0
2012-03-27 15:10:00,5.96,5.96,5.96,5.96,76400.0,4.0301,4.0301,4.0301,4.0301,76400.0
2012-03-27 15:15:00,5.96,5.96,5.94,5.94,133200.0,4.0301,4.0301,4.0166,4.0166,133200.0
2012-03-27 15:20:00,5.94,5.95,5.93,5.95,367600.0,4.0166,4.0234,4.0098,4.0234,367600.0
2012-03-27 15:25:00,5.95,5.95,5.93,5.93,414400.0,4.0234,4.0234,4.0098,4.0098,414400.0
2012-03-27 15:30:00,5.93,5.94,5.93,5.94,150400.0,4.0098,4.0166,4.0098,4.0166,150400.0
2012-03-27 15:35:00,5.93,5.94,5.93,5.93,168400.0,4.0098,4.0166,4.0098,4.0098,168400.0
2012-03-27 15:40:00,5.93,5.93,5.93,5.93,168800.0,4.0098,4.0098,4.0098,4.0098,168800.0
2012-03-27 15:45:00,5.93,5.94,5.93,5.93,358000.0,4.0098,4.0166,4.0098,4.0098,358000.0
2012-03-27 15:50:00,5.93,5.94,5.93,5.93,325600.0,4.0098,4.0166,4.0098,4.0098,325600.0
2012-03-27 15:55:00,5.94,5.94,5.93,5.93,509200.0,4.0166,4.0166,4.0098,4.0098,509200.0
2012-03-28 09:30:00,5.93,5.94,5.92,5.94,85200.0,4.0098,4.0166,4.0031,4.0166,85200.0
2012-03-28 09:35:00,5.93,5.94,5.92,5.94,50400.0,4.0098,4.0166,4.0031,4.0166,50400.0
2012-03-28 09:40:00,5.94,5.94,5.89,5.89,57200.0,4.0166,4.0166,3.9828,3.9828,57200.0
2012-03-28 09:45:00,5.89,5.89,5.88,5.89,80000.0,3.9828,3.9828,3.976,3.9828,80000.0
2012-03-28 09:50:00,5.89,5.89,5.88,5.88,155600.0,3.9828,3.9828,3.976,3.976,155600.0
2012-03-28 09:55:00,5.88,5.89,5.87,5.89,85600.0,3.976,3.9828,3.9693,3.9828,85600.0
2012-03-28 10:00:00,5.89,5.89,5.88,5.88,181600.0,3.9828,3.9828,3.976,3.976,181600.0
2012-03-28 10:05:00,5.88,5.89,5.88,5.88,245600.0,3.976,3.9828,3.976,3.976,245600.0
2012-03-28 10:10:00,5.88,5.88,5.87,5.88,179600.0,3.976,3.976,3.9693,3.976,179600.0
2012-03-28 10:15:00,5.88,5.9,5.88,5.89,339200.0,3.976,3.9896,3.976,3.9828,339200.0
2012-03-28 10:20:00,5.89,5.92,5.88,5.91,326000.0,3.9828,4.0031,3.976,3.9963,326000.0
2012-03-28 10:25:00,5.91,5.91,5.89,5.9,110000.0,3.9963,3.9963,3.9828,3.9896,110000.0
2012-03-28 10:30:00,5.9,5.91,5.89,5.91,110800.0,3.9896,3.9963,3.9828,3.9963,110800.0
2012-03-28 10:35:00,5.91,5.91,5.88,5.9,132800.0,3.9963,3.9963,3.976,3.9896,132800.0
2012-03-28 10:40:00,5.9,5.9,5.89,5.9,82800.0,3.9896,3.9896,3.9828,3.9896,82800.0
2012-03-28 10:45:00,5.9,5.9,5.89,5.89,70800.0,3.9896,3.9896,3.9828,3.9828,70800.0
2012-03-28 10:50:00,5.89,5.9,5.89,5.9,293200.0,3.9828,3.9896,3.9828,3.9896,293200.0
2012-03-28 10:55:00,5.9,5.9,5.89,5.89,34800.0,3.9896,3.9896,3.9828,3.9828,34800.0
2012-03-28 11:00:00,5.89,5.9,5.89,5.89,100400.0,3.9828,3.9896,3.9828,3.9828,100400.0
2012-03-28 11:05:00,5.89,5.9,5.88,5.89,298000.0,3.9828,3.9896,3.976,3.9828,298000.0
2012-03-28 11:10:00,5.9,5.91,5.89,5.91,130400.0,3.9896,3.9963,3.9828,3.9963,130400.0
2012-03-28 11:15:00,5.91,5.92,5.9,5.92,73600.0,3.9963,4.0031,3.9896,4.0031,73600.0
2012-03-28 11:20:00,5.92,5.92,5.91,5.92,207600.0,4.0031,4.0031,3.9963,4.0031,207600.0
2012-03-28 11:25:00,5.92,5.92,5.91,5.91,79200.0,4.0031,4.0031,3.9963,3.9963,79200.0
2012-03-28 11:30:00,5.91,5.91,5.9,5.9,120800.0,3.9963,3.9963,3.9896,3.9896,120800.0
2012-03-28 11:35:00,5.9,5.9,5.89,5.9,114400.0,3.9896,3.9896,3.9828,3.9896,114400.0
2012-03-28 11:40:00,5.9,5.9,5.89,5.89,71200.0,3.9896,3.9896,3.9828,3.9828,71200.0
2012-03-28 11:45:00,5.89,5.89,5.88,5.89,92800.0,3.9828,3.9828,3.976,3.9828,92800.0
2012-03-28 11:50:00,5.89,5.89,5.88,5.88,124000.0,3.9828,3.9828,3.976,3.976,124000.0
2012-03-28 11:55:00,5.88,5.89,5.87,5.89,119200.0,3.976,3.9828,3.9693,3.9828,119200.0
2012-03-28 12:00:00,5.88,5.89,5.88,5.88,59600.0,3.976,3.9828,3.976,3.976,59600.0
2012-03-28 12:05:00,5.88,5.89,5.87,5.88,76000.0,3.976,3.9828,3.9693,3.976,76000.0
2012-03-28 12:10:00,5.87,5.89,5.87,5.88,60800.0,3.9693,3.9828,3.9693,3.976,60800.0
2012-03-28 12:15:00,5.88,5.89,5.88,5.88,110800.0,3.976,3.9828,3.976,3.976,110800.0
2012-03-28 12:20:00,5.88,5.88,5.88,5.88,82400.0,3.976,3.976,3.976,3.976,82400.0
2012-03-28 12:25:00,5.88,5.88,5.87,5.87,149600.0,3.976,3.976,3.9693,3.9693,149600.0
2012-03-28 12:30:00,5.87,5.87,5.86,5.86,83600.0,3.9693,3.9693,3.9625,3.9625,83600.0
2012-03-28 12:35:00,5.86,5.86,5.84,5.85,121200.0,3.9625,3.9625,3.949,3.9558,121200.0
2012-03-28 12:40:00,5.85,5.87,5.85,5.86,129600.0,3.9558,3.9693,3.9558,3.9625,129600.0
2012-03-28 12:45:00,5.86,5.87,5.86,5.86,27200.0,3.9625,3.9693,3.9625,3.9625,27200.0
2012-03-28 12:50:00,5.86,5.86,5.84,5.84,144000.0,3.9625,3.9625,3.949,3.949,144000.0
2012-03-28 12:55:00,5.84,5.84,5.83,5.83,75200.0,3.949,3.949,3.9422,3.9422,75200.0
2012-03-28 13:00:00,5.83,5.84,5.83,5.84,63600.0,3.9422,3.949,3.9422,3.949,63600.0
2012-03-28 13:05:00,5.84,5.84,5.83,5.84,122000.0,3.949,3.949,3.9422,3.949,122000.0
2012-03-28 13:10:00,5.84,5.84,5.83,5.84,137200.0,3.949,3.949,3.9422,3.949,137200.0
2012-03-28 13:15:00,5.84,5.85,5.84,5.85,64400.0,3.949,3.9558,3.949,3.9558,64400.0
2012-03-28 13:20:00,5.85,5.85,5.84,5.85,74400.0,3.9558,3.9558,3.949,3.9558,74400.0
2012-03-28 13:25:00,5.85,5.86,5.84,5.86,378400.0,3.9558,3.9625,3.949,3.9625,378400.0
2012-03-28 13:30:00,5.86,5.86,5.85,5.85,243600.0,3.9625,3.9625,3.9558,3.9558,243600.0
2012-03-28 13:35:00,5.85,5.86,5.85,5.86,85600.0,3.9558,3.9625,3.9558,3.9625,85600.0
2012-03-28 13:40:00,5.86,5.86,5.85,5.85,88400.0,3.9625,3.9625,3.9558,3.9558,88400.0
2012-03-28 13:45:00,5.85,5.85,5.84,5.84,60000.0,3.9558,3.9558,3.949,3.949,60000.0
2012-03-28 13:50:00,5.84,5.85,5.83,5.84,102400.0,3.949,3.9558,3.9422,3.949,102400.0
2012-03-28 13:55:00,5.84,5.84,5.83,5.84,73600.0,3.949,3.949,3.9422,3.949,73600.0
2012-03-28 14:00:00,5.84,5.84,5.83,5.83,44400.0,3.949,3.949,3.9422,3.9422,44400.0
2012-03-28 14:05:00,5.83,5.83,5.81,5.82,104000.0,3.9422,3.9422,3.9287,3.9355,104000.0
2012-03-28 14:10:00,5.82,5.82,5.81,5.82,63200.0,3.9355,3.9355,3.9287,3.9355,63200.0
2012-03-28 14:15:00,5.82,5.82,5.81,5.81,69200.0,3.9355,3.9355,3.9287,3.9287,69200.0
2012-03-28 14:20:00,5.81,5.82,5.81,5.81,68800.0,3.9287,3.9355,3.9287,3.9287,68800.0
2012-03-28 14:25:00,5.82,5.82,5.81,5.81,94400.0,3.9355,3.9355,3.9287,3.9287,94400.0
2012-03-28 14:30:00,5.81,5.81,5.81,5.81,54000.0,3.9287,3.9287,3.9287,3.9287,54000.0
2012-03-28 14:35:00,5.81,5.81,5.81,5.81,64400.0,3.9287,3.9287,3.9287,3.9287,64400.0
2012-03-28 14:40:00,5.81,5.81,5.8,5.81,194400.0,3.9287,3.9287,3.9219,3.9287,194400.0
2012-03-28 14:45:00,5.81,5.82,5.81,5.82,81200.0,3.9287,3.9355,3.9287,3.9355,81200.0
2012-03-28 14:50:00,5.82,5.82,5.81,5.81,46400.0,3.9355,3.9355,3.9287,3.9287,46400.0
2012-03-28 14:55:00,5.81,5.82,5.81,5.81,51600.0,3.9287,3.9355,3.9287,3.9287,51600.0
2012-03-28 15:00:00,5.81,5.82,5.81,5.82,102000.0,3.9287,3.9355,3.9287,3.9355,102000.0
2012-03-28 15:05:00,5.83,5.83,5.82,5.83,74400.0,3.9422,3.9422,3.9355,3.9422,74400.0
2012-03-28 15:10:00,5.83,5.84,5.83,5.84,89600.0,3.9422,3.949,3.9422,3.949,89600.0
2012-03-28 15:15:00,5.84,5.84,5.83,5.83,166800.0,3.949,3.949,3.9422,3.9422,166800.0
2012-03-28 15:20:00,5.83,5.83,5.83,5.83,41600.0,3.9422,3.9422,3.9422,3.9422,41600.0
2012-03-28 15:25:00,5.83,5.84,5.83,5.84,181200.0,3.9422,3.949,3.9422,3.949,181200.0
2012-03-28 15:30:00,5.84,5.86,5.84,5.86,212800.0,3.949,3.9625,3.949,3.9625,212800.0
2012-03-28 15:35:00,5.86,5.87,5.85,5.87,412800.0,3.9625,3.9693,3.9558,3.9693,412800.0
2012-03-28 15:40:00,5.87,5.89,5.87,5.88,271200.0,3.9693,3.9828,3.9693,3.976,271200.0
2012-03-28 15:45:00,5.88,5.92,5.88,5.91,799200.0,3.976,4.0031,3.976,3.9963,799200.0
2012-03-28 15:50:00,5.91,5.91,5.86,5.87,544800.0,3.9963,3.9963,3.9625,3.9693,544800.0
2012-03-28 15:55:00,5.87,5.88,5.86,5.88,888400.0,3.9693,3.976,3.9625,3.976,888400.0
2012-03-29 09:30:00,5.8,5.92,5.67,5.7,908400.0,3.9219,4.0031,3.834,3.8543,908400.0
2012-03-29 09:35:00,5.7,5.73,5.66,5.69,1269600.0,3.8543,3.8746,3.8273,3.8476,1269600.0
2012-03-29 09:40:00,5.69,5.7,5.53,5.56,1620400.0,3.8476,3.8543,3.7394,3.7597,1620400.0
2012-03-29 09:45:00,5.56,5.59,5.54,5.55,1566400.0,3.7597,3.7799,3.7461,3.7529,1566400.0
2012-03-29 09:50:00,5.55,5.63,5.52,5.63,1039200.0,3.7529,3.807,3.7326,3.807,1039200.0
2012-03-29 09:55:00,5.63,5.65,5.6,5.65,1074000.0,3.807,3.8205,3.7867,3.8205,1074000.0
2012-03-29 10:00:00,5.65,5.66,5.62,5.63,1223200.0,3.8205,3.8273,3.8002,3.807,1223200.0
2012-03-29 10:05:00,5.63,5.65,5.62,5.64,1643600.0,3.807,3.8205,3.8002,3.8138,1643600.0
2012-03-29 10:10:00,5.64,5.66,5.6,5.61,1119600.0,3.8138,3.8273,3.7867,3.7935,1119600.0
2012-03-29 10:15:00,5.61,5.61,5.58,5.59,450000.0,3.7935,3.7935,3.7732,3.7799,450000.0
2012-03-29 10:20:00,5.59,5.6,5.57,5.6,331200.0,3.7799,3.7867,3.7664,3.7867,331200.0
2012-03-29 10:25:00,5.6,5.6,5.57,5.57,312800.0,3.7867,3.7867,3.7664,3.7664,312800.0
2012-03-29 10:30:00,5.57,5.59,5.57,5.59,448400.0,3.7664,3.7799,3.7664,3.7799,448400.0
2012-03-29 10:35:00,5.59,5.6,5.58,5.58,503200.0,3.7799,3.7867,3.7732,3.7732,503200.0
2012-03-29 10:40:00,5.59,5.63,5.59,5.61,1106800.0,3.7799,3.807,3.7799,3.7935,1106800.0
2012-03-29 10:45:00,5.61,5.61,5.56,5.57,752000.0,3.7935,3.7935,3.7597,3.7664,752000.0
2012-03-29 10:50:00,5.57,5.6,5.57,5.59,327200.0,3.7664,3.7867,3.7664,3.7799,327200.0
2012-03-29 10:55:00,5.59,5.61,5.59,5.6,257600.0,3.7799,3.7935,3.7799,3.7867,257600.0
2012-03-29 11:00:00,5.6,5.61,5.6,5.61,373600.0,3.7867,3.7935,3.7867,3.7935,373600.0
2012-03-29 11:05:00,5.61,5.61,5.59,5.6,154800.0,3.7935,3.7935,3.7799,3.7867,154800.0
2012-03-29 11:10:00,5.6,5.6,5.57,5.57,392000.0,3.7867,3.7867,3.7664,3.7664,392000.0
2012-03-29 11:15:00,5.57,5.58,5.57,5.57,219200.0,3.7664,3.7732,3.7664,3.7664,219200.0
2012-03-29 11:20:00,5.57,5.57,5.56,5.56,201600.0,3.7664,3.7664,3.7597,3.7597,201600.0
2012-03-29 11:25:00,5.56,5.56,5.54,5.55,320800.0,3.7597,3.7597,3.7461,3.7529,320800.0
2012-03-29 11:30:00,5.55,5.55,5.54,5.54,95600.0,3.7529,3.7529,3.7461,3.7461,95600.0
2012-03-29 11:35:00,5.54,5.55,5.54,5.54,238400.0,3.7461,3.7529,3.7461,3.7461,238400.0
2012-03-29 11:40:00,5.54,5.56,5.53,5.56,315200.0,3.7461,3.7597,3.7394,3.7597,315200.0
2012-03-29 11:45:00,5.56,5.56,5.56,5.56,216000.0,3.7597,3.7597,3.7597,3.7597,216000.0
2012-03-29 11:50:00,5.56,5.57,5.56,5.57,335600.0,3.7597,3.7664,3.7597,3.7664,335600.0
2012-03-29 11:55:00,5.57,5.57,5.57,5.57,230800.0,3.7664,3.7664,3.7664,3.7664,230800.0
2012-03-29 12:00:00,5.57,5.57,5.56,5.57,175200.0,3.7664,3.7664,3.7597,3.7664,175200.0
2012-03-29 12:05:00,5.57,5.57,5.56,5.56,64800.0,3.7664,3.7664,3.7597,3.7597,64800.0
2012-03-29 12:10:00,5.56,5.57,5.56,5.56,138800.0,3.7597,3.7664,3.7597,3.7597,138800.0
2012-03-29 12:15:00,5.56,5.57,5.56,5.57,250400.0,3.7597,3.7664,3.7597,3.7664,250400.0
2012-03-29 12:20:00,5.57,5.58,5.57,5.58,209200.0,3.7664,3.7732,3.7664,3.7732,209200.0
2012-03-29 12:25:00,5.58,5.58,5.57,5.57,51600.0,3.7732,3.7732,3.7664,3.7664,51600.0
2012-03-29 12:30:00,5.57,5.58,5.56,5.58,342800.0,3.7664,3.7732,3.7597,3.7732,342800.0
2012-03-29 12:35:00,5.57,5.59,5.57,5.59,156400.0,3.7664,3.7799,3.7664,3.7799,156400.0
2012-03-29 12:40:00,5.58,5.59,5.58,5.58,86800.0,3.7732,3.7799,3.7732,3.7732,86800.0
2012-03-29 12:45:00,5.58,5.58,5.58,5.58,68000.0,3.7732,3.7732,3.7732,3.7732,68000.0
2012-03-29 12:50:00,5.58,5.58,5.58,5.58,144800.0,3.7732,3.7732,3.7732,3.7732,144800.0
2012-03-29 12:55:00,5.58,5.59,5.58,5.58,212800.0,3.7732,3.7799,3.7732,3.7732,212800.0
2012-03-29 13:00:00,5.58,5.6,5.58,5.6,102000.0,3.7732,3.7867,3.7732,3.7867,102000.0
2012-03-29 13:05:00,5.6,5.6,5.59,5.6,84000.0,3.7867,3.7867,3.7799,3.7867,84000.0
2012-03-29 13:10:00,5.59,5.6,5.59,5.59,79200.0,3.7799,3.7867,3.7799,3.7799,79200.0
2012-03-29 13:15:00,5.6,5.6,5.6,5.6,115600.0,3.7867,3.7867,3.7867,3.7867,115600.0
2012-03-29 13:20:00,5.6,5.61,5.6,5.6,150800.0,3.7867,3.7935,3.7867,3.7867,150800.0
2012-03-29 13:25:00,5.6,5.6,5.59,5.6,90400.0,3.7867,3.7867,3.7799,3.7867,90400.0
2012-03-29 13:30:00,5.6,5.61,5.6,5.61,84800.0,3.7867,3.7935,3.7867,3.7935,84800.0
2012-03-29 13:35:00,5.61,5.62,5.61,5.62,92800.0,3.7935,3.8002,3.7935,3.8002,92800.0
2012-03-29 13:40:00,5.62,5.63,5.62,5.62,469600.0,3.8002,3.807,3.8002,3.8002,469600.0
2012-03-29 13:45:00,5.62,5.62,5.61,5.61,100000.0,3.8002,3.8002,3.7935,3.7935,100000.0
2012-03-29 13:50:00,5.61,5.62,5.61,5.61,108000.0,3.7935,3.8002,3.7935,3.7935,108000.0
2012-03-29 13:55:00,5.61,5.62,5.61,5.62,89200.0,3.7935,3.8002,3.7935,3.8002,89200.0
2012-03-29 14:00:00,5.62,5.63,5.61,5.61,295600.0,3.8002,3.807,3.7935,3.7935,295600.0
2012-03-29 14:05:00,5.61,5.61,5.6,5.61,184000.0,3.7935,3.7935,3.7867,3.7935,184000.0
2012-03-29 14:10:00,5.61,5.62,5.61,5.62,221600.0,3.7935,3.8002,3.7935,3.8002,221600.0
2012-03-29 14:15:00,5.62,5.62,5.62,5.62,182800.0,3.8002,3.8002,3.8002,3.8002,182800.0
2012-03-29 14:20:00,5.62,5.63,5.62,5.63,292000.0,3.8002,3.807,3.8002,3.807,292000.0
2012-03-29 14:25:00,5.62,5.63,5.62,5.62,100000.0,3.8002,3.807,3.8002,3.8002,100000.0
2012-03-29 14:30:00,5.62,5.63,5.62,5.63,497200.0,3.8002,3.807,3.8002,3.807,497200.0
2012-03-29 14:35:00,5.63,5.63,5.62,5.62,254800.0,3.807,3.807,3.8002,3.8002,254800.0
2012-03-29 14:40:00,5.62,5.62,5.62,5.62,247200.0,3.8002,3.8002,3.8002,3.8002,247200.0
2012-03-29 14:45:00,5.62,5.63,5.62,5.62,224400.0,3.8002,3.807,3.8002,3.8002,224400.0
2012-03-29 14:50:00,5.62,5.63,5.62,5.63,281200.0,3.8002,3.807,3.8002,3.807,281200.0
2012-03-29 14:55:00,5.63,5.63,5.62,5.62,296000.0,3.807,3.807,3.8002,3.8002,296000.0
2012-03-29 15:00:00,5.62,5.62,5.62,5.62,163200.0,3.8002,3.8002,3.8002,3.8002,163200.0
2012-03-29 15:05:00,5.62,5.64,5.62,5.63,410000.0,3.8002,3.8138,3.8002,3.807,410000.0
2012-03-29 15:10:00,5.63,5.65,5.63,5.65,458000.0,3.807,3.8205,3.807,3.8205,458000.0
2012-03-29 15:15:00,5.65,5.67,5.65,5.67,446000.0,3.8205,3.834,3.8205,3.834,446000.0
2012-03-29 15:20:00,5.67,5.67,5.65,5.65,313600.0,3.834,3.834,3.8205,3.8205,313600.0
2012-03-29 15:25:00,5.65,5.65,5.63,5.64,740800.0,3.8205,3.8205,3.807,3.8138,740800.0
2012-03-29 15:30:00,5.64,5.64,5.63,5.64,624000.0,3.8138,3.8138,3.807,3.8138,624000.0
2012-03-29 15:35:00,5.64,5.64,5.63,5.63,320400.0,3.8138,3.8138,3.807,3.807,320400.0
2012-03-29 15:40:00,5.63,5.63,5.63,5.63,520000.0,3.807,3.807,3.807,3.807,520000.0
2012-03-29 15:45:00,5.63,5.65,5.63,5.65,730800.0,3.807,3.8205,3.807,3.8205,730800.0
2012-03-29 15:50:00,5.65,5.65,5.63,5.65,540400.0,3.8205,3.8205,3.807,3.8205,540400.0
2012-03-29 15:55:00,5.65,5.65,5.64,5.64,1022000.0,3.8205,3.8205,3.8138,3.8138,1022000.0
2012-03-30 09:30:00,5.71,5.71,5.67,5.69,167200.0,3.8611,3.8611,3.834,3.8476,167200.0
2012-03-30 09:35:00,5.7,5.7,5.65,5.67,180400.0,3.8543,3.8543,3.8205,3.834,180400.0
2012-03-30 09:40:00,5.66,5.66,5.6,5.64,218000.0,3.8273,3.8273,3.7867,3.8138,218000.0
2012-03-30 09:45:00,5.63,5.64,5.6,5.61,136000.0,3.807,3.8138,3.7867,3.7935,136000.0
2012-03-30 09:50:00,5.62,5.63,5.62,5.62,68400.0,3.8002,3.807,3.8002,3.8002,68400.0
2012-03-30 09:55:00,5.62,5.63,5.61,5.61,124800.0,3.8002,3.807,3.7935,3.7935,124800.0
2012-03-30 10:00:00,5.61,5.61,5.59,5.59,158800.0,3.7935,3.7935,3.7799,3.7799,158800.0
2012-03-30 10:05:00,5.59,5.59,5.57,5.58,166000.0,3.7799,3.7799,3.7664,3.7732,166000.0
2012-03-30 10:10:00,5.58,5.58,5.57,5.57,70400.0,3.7732,3.7732,3.7664,3.7664,70400.0
2012-03-30 10:15:00,5.57,5.58,5.55,5.56,196800.0,3.7664,3.7732,3.7529,3.7597,196800.0
2012-03-30 10:20:00,5.56,5.58,5.56,5.58,106400.0,3.7597,3.7732,3.7597,3.7732,106400.0
2012-03-30 10:25:00,5.58,5.58,5.56,5.58,110400.0,3.7732,3.7732,3.7597,3.7732,110400.0
2012-03-30 10:30:00,5.58,5.59,5.58,5.58,73600.0,3.7732,3.7799,3.7732,3.7732,73600.0
2012-03-30 10:35:00,5.58,5.58,5.57,5.57,75600.0,3.7732,3.7732,3.7664,3.7664,75600.0
2012-03-30 10:40:00,5.57,5.58,5.57,5.57,58000.0,3.7664,3.7732,3.7664,3.7664,58000.0
2012-03-30 10:45:00,5.57,5.57,5.56,5.56,340400.0,3.7664,3.7664,3.7597,3.7597,340400.0
2012-03-30 10:50:00,5.56,5.57,5.56,5.56,114800.0,3.7597,3.7664,3.7597,3.7597,114800.0
2012-03-30 10:55:00,5.56,5.56,5.54,5.54,213200.0,3.7597,3.7597,3.7461,3.7461,213200.0
2012-03-30 11:00:00,5.54,5.58,5.54,5.58,133600.0,3.7461,3.7732,3.7461,3.7732,133600.0
2012-03-30 11:05:00,5.58,5.58,5.57,5.58,175600.0,3.7732,3.7732,3.7664,3.7732,175600.0
2012-03-30 11:10:00,5.58,5.61,5.57,5.6,193200.0,3.7732,3.7935,3.7664,3.7867,193200.0
2012-03-30 11:15:00,5.6,5.62,5.6,5.62,81600.0,3.7867,3.8002,3.7867,3.8002,81600.0
2012-03-30 11:20:00,5.62,5.62,5.61,5.61,179600.0,3.8002,3.8002,3.7935,3.7935,179600.0
2012-03-30 11:25:00,5.61,5.62,5.61,5.61,35200.0,3.7935,3.8002,3.7935,3.7935,35200.0
2012-03-30 11:30:00,5.62,5.62,5.61,5.61,80000.0,3.8002,3.8002,3.7935,3.7935,80000.0
2012-03-30 11:35:00,5.62,5.62,5.61,5.62,127200.0,3.8002,3.8002,3.7935,3.8002,127200.0
2012-03-30 11:40:00,5.62,5.62,5.62,5.62,94000.0,3.8002,3.8002,3.8002,3.8002,94000.0
2012-03-30 11:45:00,5.62,5.62,5.62,5.62,44400.0,3.8002,3.8002,3.8002,3.8002,44400.0
2012-03-30 11:50:00,5.62,5.63,5.62,5.62,155600.0,3.8002,3.807,3.8002,3.8002,155600.0
2012-03-30 11:55:00,5.62,5.62,5.61,5.62,177200.0,3.8002,3.8002,3.7935,3.8002,177200.0
2012-03-30 12:00:00,5.62,5.62,5.61,5.62,96800.0,3.8002,3.8002,3.7935,3.8002,96800.0
2012-03-30 12:05:00,5.62,5.63,5.62,5.62,111200.0,3.8002,3.807,3.8002,3.8002,111200.0
2012-03-30 12:10:00,5.62,5.64,5.62,5.64,104400.0,3.8002,3.8138,3.8002,3.8138,104400.0
2012-03-30 12:15:00,5.64,5.66,5.64,5.66,224400.0,3.8138,3.8273,3.8138,3.8273,224400.0
2012-03-30 12:20:00,5.66,5.66,5.65,5.66,85600.0,3.8273,3.8273,3.8205,3.8273,85600.0
2012-03-30 12:25:00,5.66,5.66,5.65,5.65,49600.0,3.8273,3.8273,3.8205,3.8205,49600.0
2012-03-30 12:30:00,5.65,5.66,5.65,5.66,101200.0,3.8205,3.8273,3.8205,3.8273,101200.0
2012-03-30 12:35:00,5.66,5.66,5.66,5.66,53600.0,3.8273,3.8273,3.8273,3.8273,53600.0
2012-03-30 12:40:00,5.66,5.66,5.65,5.66,89600.0,3.8273,3.8273,3.8205,3.8273,89600.0
2012-03-30 12:45:00,5.66,5.66,5.66,5.66,14800.0,3.8273,3.8273,3.8273,3.8273,14800.0
2012-03-30 12:50:00,5.66,5.67,5.66,5.66,131200.0,3.8273,3.834,3.8273,3.8273,131200.0
2012-03-30 12:55:00,5.66,5.66,5.64,5.64,60800.0,3.8273,3.8273,3.8138,3.8138,60800.0
2012-03-30 13:00:00,5.64,5.64,5.64,5.64,69600.0,3.8138,3.8138,3.8138,3.8138,69600.0
2012-03-30 13:05:00,5.64,5.65,5.64,5.65,68000.0,3.8138,3.8205,3.8138,3.8205,68000.0
2012-03-30 13:10:00,5.65,5.65,5.65,5.65,68000.0,3.8205,3.8205,3.8205,3.8205,68000.0
2012-03-30 13:15:00,5.65,5.66,5.65,5.66,109600.0,3.8205,3.8273,3.8205,3.8273,109600.0
2012-03-30 13:20:00,5.65,5.66,5.65,5.65,48800.0,3.8205,3.8273,3.8205,3.8205,48800.0
2012-03-30 13:25:00,5.65,5.65,5.65,5.65,43600.0,3.8205,3.8205,3.8205,3.8205,43600.0
2012-03-30 13:30:00,5.65,5.65,5.65,5.65,104400.0,3.8205,3.8205,3.8205,3.8205,104400.0
2012-03-30 13:35:00,5.65,5.65,5.64,5.64,98400.0,3.8205,3.8205,3.8138,3.8138,98400.0
2012-03-30 13:40:00,5.64,5.64,5.64,5.64,58800.0,3.8138,3.8138,3.8138,3.8138,58800.0
2012-03-30 13:45:00,5.64,5.64,5.63,5.63,83200.0,3.8138,3.8138,3.807,3.807,83200.0
2012-03-30 13:50:00,5.63,5.63,5.63,5.63,80000.0,3.807,3.807,3.807,3.807,80000.0
2012-03-30 13:55:00,5.63,5.63,5.62,5.63,165200.0,3.807,3.807,3.8002,3.807,165200.0
2012-03-30 14:00:00,5.63,5.63,5.62,5.62,96000.0,3.807,3.807,3.8002,3.8002,96000.0
2012-03-30 14:05:00,5.62,5.62,5.62,5.62,70400.0,3.8002,3.8002,3.8002,3.8002,70400.0
2012-03-30 14:10:00,5.62,5.62,5.61,5.61,53600.0,3.8002,3.8002,3.7935,3.7935,53600.0
2012-03-30 14:15:00,5.61,5.62,5.61,5.61,64400.0,3.7935,3.8002,3.7935,3.7935,64400.0
2012-03-30 14:20:00,5.61,5.61,5.61,5.61,53200.0,3.7935,3.7935,3.7935,3.7935,53200.0
2012-03-30 14:25:00,5.61,5.61,5.61,5.61,96800.0,3.7935,3.7935,3.7935,3.7935,96800.0
2012-03-30 14:30:00,5.61,5.62,5.61,5.62,148400.0,3.7935,3.8002,3.7935,3.8002,148400.0
2012-03-30 14:35:00,5.62,5.62,5.61,5.61,85600.0,3.8002,3.8002,3.7935,3.7935,85600.0
2012-03-30 14:40:00,5.62,5.62,5.61,5.61,114800.0,3.8002,3.8002,3.7935,3.7935,114800.0
2012-03-30 14:45:00,5.61,5.61,5.6,5.6,138000.0,3.7935,3.7935,3.7867,3.7867,138000.0
2012-03-30 14:50:00,5.6,5.6,5.58,5.58,248000.0,3.7867,3.7867,3.7732,3.7732,248000.0
2012-03-30 14:55:00,5.58,5.58,5.56,5.56,504400.0,3.7732,3.7732,3.7597,3.7597,504400.0
2012-03-30 15:00:00,5.56,5.56,5.54,5.54,495200.0,3.7597,3.7597,3.7461,3.7461,495200.0
2012-03-30 15:05:00,5.54,5.55,5.53,5.54,414000.0,3.7461,3.7529,3.7394,3.7461,414000.0
2012-03-30 15:10:00,5.53,5.54,5.53,5.53,335200.0,3.7394,3.7461,3.7394,3.7394,335200.0
2012-03-30 15:15:00,5.54,5.54,5.53,5.53,431600.0,3.7461,3.7461,3.7394,3.7394,431600.0
2012-03-30 15:20:00,5.53,5.53,5.53,5.53,290400.0,3.7394,3.7394,3.7394,3.7394,290400.0
2012-03-30 15:25:00,5.53,5.53,5.5,5.51,543600.0,3.7394,3.7394,3.7191,3.7258,543600.0
2012-03-30 15:30:00,5.51,5.51,5.51,5.51,727600.0,3.7258,3.7258,3.7258,3.7258,727600.0
2012-03-30 15:35:00,5.51,5.51,5.49,5.5,833600.0,3.7258,3.7258,3.7123,3.7191,833600.0
2012-03-30 15:40:00,5.5,5.5,5.48,5.48,873600.0,3.7191,3.7191,3.7056,3.7056,873600.0
2012-03-30 15:45:00,5.48,5.48,5.46,5.46,1131200.0,3.7056,3.7056,3.692,3.692,1131200.0
2012-03-30 15:50:00,5.46,5.49,5.46,5.48,1239200.0,3.692,3.7123,3.692,3.7056,1239200.0
2012-03-30 15:55:00,5.48,5.48,5.46,5.46,1855200.0,3.7056,3.7056,3.692,3.692,1855200.0
2012-04-02 09:30:00,5.44,5.54,5.41,5.5,407200.0,3.6785,3.7461,3.6582,3.7191,407200.0
2012-04-02 09:35:00,5.5,5.5,5.43,5.48,241600.0,3.7191,3.7191,3.6717,3.7056,241600.0
2012-04-02 09:40:00,5.48,5.48,5.45,5.46,282400.0,3.7056,3.7056,3.6853,3.692,282400.0
2012-04-02 09:45:00,5.46,5.46,5.44,5.45,233200.0,3.692,3.692,3.6785,3.6853,233200.0
2012-04-02 09:50:00,5.45,5.45,5.44,5.45,231200.0,3.6853,3.6853,3.6785,3.6853,231200.0
2012-04-02 09:55:00,5.45,5.47,5.44,5.47,513200.0,3.6853,3.6988,3.6785,3.6988,513200.0
2012-04-02 10:00:00,5.47,5.49,5.46,5.47,299600.0,3.6988,3.7123,3.692,3.6988,299600.0
2012-04-02 10:05:00,5.48,5.49,5.46,5.49,559600.0,3.7056,3.7123,3.692,3.7123,559600.0
2012-04-02 10:10:00,5.49,5.51,5.49,5.51,173200.0,3.7123,3.7258,3.7123,3.7258,173200.0
2012-04-02 10:15:00,5.51,5.52,5.5,5.51,289200.0,3.7258,3.7326,3.7191,3.7258,289200.0
2012-04-02 10:20:00,5.51,5.52,5.5,5.5,281200.0,3.7258,3.7326,3.7191,3.7191,281200.0
2012-04-02 10:25:00,5.5,5.52,5.5,5.52,218400.0,3.7191,3.7326,3.7191,3.7326,218400.0
2012-04-02 10:30:00,5.52,5.54,5.52,5.53,347600.0,3.7326,3.7461,3.7326,3.7394,347600.0
2012-04-02 10:35:00,5.53,5.55,5.52,5.52,382800.0,3.7394,3.7529,3.7326,3.7326,382800.0
2012-04-02 10:40:00,5.52,5.53,5.51,5.53,178400.0,3.7326,3.7394,3.7258,3.7394,178400.0
2012-04-02 10:45:00,5.53,5.55,5.53,5.55,134800.0,3.7394,3.7529,3.7394,3.7529,134800.0
2012-04-02 10:50:00,5.55,5.55,5.54,5.54,129600.0,3.7529,3.7529,3.7461,3.7461,129600.0
2012-04-02 10:55:00,5.54,5.55,5.53,5.55,112800.0,3.7461,3.7529,3.7394,3.7529,112800.0
2012-04-02 11:00:00,5.55,5.56,5.54,5.55,176800.0,3.7529,3.7597,3.7461,3.7529,176800.0
2012-04-02 11:05:00,5.55,5.56,5.54,5.55,148400.0,3.7529,3.7597,3.7461,3.7529,148400.0
2012-04-02 11:10:00,5.55,5.57,5.55,5.57,107600.0,3.7529,3.7664,3.7529,3.7664,107600.0
2012-04-02 11:15:00,5.57,5.59,5.54,5.56,316400.0,3.7664,3.7799,3.7461,3.7597,316400.0
2012-04-02 11:20:00,5.56,5.56,5.55,5.55,53200.0,3.7597,3.7597,3.7529,3.7529,53200.0
2012-04-02 11:25:00,5.55,5.57,5.55,5.56,166000.0,3.7529,3.7664,3.7529,3.7597,166000.0
2012-04-02 11:30:00,5.56,5.59,5.56,5.58,251200.0,3.7597,3.7799,3.7597,3.7732,251200.0
2012-04-02 11:35:00,5.58,5.58,5.55,5.55,116400.0,3.7732,3.7732,3.7529,3.7529,116400.0
2012-04-02 11:40:00,5.55,5.56,5.54,5.54,140400.0,3.7529,3.7597,3.7461,3.7461,140400.0
2012-04-02 11:45:00,5.54,5.55,5.53,5.55,134400.0,3.7461,3.7529,3.7394,3.7529,134400.0
2012-04-02 11:50:00,5.55,5.55,5.53,5.54,145200.0,3.7529,3.7529,3.7394,3.7461,145200.0
2012-04-02 11:55:00,5.54,5.55,5.54,5.55,89600.0,3.7461,3.7529,3.7461,3.7529,89600.0
2012-04-02 12:00:00,5.55,5.56,5.55,5.56,183600.0,3.7529,3.7597,3.7529,3.7597,183600.0
2012-04-02 12:05:00,5.56,5.58,5.56,5.58,79600.0,3.7597,3.7732,3.7597,3.7732,79600.0
2012-04-02 12:10:00,5.58,5.6,5.58,5.6,94000.0,3.7732,3.7867,3.7732,3.7867,94000.0
2012-04-02 12:15:00,5.6,5.61,5.59,5.61,259200.0,3.7867,3.7935,3.7799,3.7935,259200.0
2012-04-02 12:20:00,5.61,5.61,5.61,5.61,148800.0,3.7935,3.7935,3.7935,3.7935,148800.0
2012-04-02 12:25:00,5.61,5.61,5.58,5.58,208000.0,3.7935,3.7935,3.7732,3.7732,208000.0
2012-04-02 12:30:00,5.58,5.59,5.58,5.59,129200.0,3.7732,3.7799,3.7732,3.7799,129200.0
2012-04-02 12:35:00,5.59,5.6,5.59,5.6,98800.0,3.7799,3.7867,3.7799,3.7867,98800.0
2012-04-02 12:40:00,5.6,5.6,5.6,5.6,66400.0,3.7867,3.7867,3.7867,3.7867,66400.0
2012-04-02 12:45:00,5.6,5.6,5.6,5.6,84400.0,3.7867,3.7867,3.7867,3.7867,84400.0
2012-04-02 12:50:00,5.6,5.61,5.6,5.6,162400.0,3.7867,3.7935,3.7867,3.7867,162400.0
2012-04-02 12:55:00,5.6,5.61,5.6,5.61,65600.0,3.7867,3.7935,3.7867,3.7935,65600.0
2012-04-02 13:00:00,5.61,5.61,5.58,5.59,230000.0,3.7935,3.7935,3.7732,3.7799,230000.0
2012-04-02 13:05:00,5.59,5.59,5.58,5.58,80000.0,3.7799,3.7799,3.7732,3.7732,80000.0
2012-04-02 13:10:00,5.58,5.59,5.58,5.59,157600.0,3.7732,3.7799,3.7732,3.7799,157600.0
2012-04-02 13:15:00,5.59,5.6,5.58,5.58,236800.0,3.7799,3.7867,3.7732,3.7732,236800.0
2012-04-02 13:20:00,5.58,5.59,5.58,5.58,32000.0,3.7732,3.7799,3.7732,3.7732,32000.0
2012-04-02 13:25:00,5.59,5.59,5.58,5.59,137600.0,3.7799,3.7799,3.7732,3.7799,137600.0
2012-04-02 13:30:00,5.59,5.61,5.59,5.6,148800.0,3.7799,3.7935,3.7799,3.7867,148800.0
2012-04-02 13:35:00,5.6,5.6,5.6,5.6,64800.0,3.7867,3.7867,3.7867,3.7867,64800.0
2012-04-02 13:40:00,5.6,5.61,5.6,5.61,150800.0,3.7867,3.7935,3.7867,3.7935,150800.0
2012-04-02 13:45:00,5.61,5.62,5.6,5.62,187200.0,3.7935,3.8002,3.7867,3.8002,187200.0
2012-04-02 13:50:00,5.62,5.62,5.61,5.61,112400.0,3.8002,3.8002,3.7935,3.7935,112400.0
2012-04-02 13:55:00,5.61,5.63,5.61,5.61,208800.0,3.7935,3.807,3.7935,3.7935,208800.0
2012-04-02 14:00:00,5.61,5.63,5.61,5.63,144000.0,3.7935,3.807,3.7935,3.807,144000.0
2012-04-02 14:05:00,5.63,5.63,5.62,5.63,173200.0,3.807,3.807,3.8002,3.807,173200.0
2012-04-02 14:10:00,5.63,5.63,5.63,5.63,134800.0,3.807,3.807,3.807,3.807,134800.0
2012-04-02 14:15:00,5.63,5.63,5.62,5.63,273200.0,3.807,3.807,3.8002,3.807,273200.0
2012-04-02 14:20:00,5.63,5.64,5.63,5.64,154000.0,3.807,3.8138,3.807,3.8138,154000.0
2012-04-02 14:25:00,5.64,5.65,5.63,5.65,558400.0,3.8138,3.8205,3.807,3.8205,558400.0
2012-04-02 14:30:00,5.65,5.65,5.63,5.64,150400.0,3.8205,3.8205,3.807,3.8138,150400.0
2012-04-02 14:35:00,5.65,5.66,5.64,5.66,126800.0,3.8205,3.8273,3.8138,3.8273,126800.0
2012-04-02 14:40:00,5.66,5.66,5.65,5.65,221600.0,3.8273,3.8273,3.8205,3.8205,221600.0
2012-04-02 14:45:00,5.65,5.66,5.64,5.66,140400.0,3.8205,3.8273,3.8138,3.8273,140400.0
2012-04-02 14:50:00,5.65,5.66,5.64,5.65,93600.0,3.8205,3.8273,3.8138,3.8205,93600.0
2012-04-02 14:55:00,5.65,5.66,5.65,5.66,215600.0,3.8205,3.8273,3.8205,3.8273,215600.0
2012-04-02 15:00:00,5.66,5.66,5.65,5.65,119600.0,3.8273,3.8273,3.8205,3.8205,119600.0
2012-04-02 15:05:00,5.65,5.66,5.65,5.65,148400.0,3.8205,3.8273,3.8205,3.8205,148400.0
2012-04-02 15:10:00,5.65,5.66,5.65,5.65,180400.0,3.8205,3.8273,3.8205,3.8205,180400.0
2012-04-02 15:15:00,5.66,5.66,5.64,5.64,344400.0,3.8273,3.8273,3.8138,3.8138,344400.0
2012-04-02 15:20:00,5.64,5.65,5.64,5.65,239600.0,3.8138,3.8205,3.8138,3.8205,239600.0
2012-04-02 15:25:00,5.65,5.65,5.64,5.64,262000.0,3.8205,3.8205,3.8138,3.8138,262000.0
2012-04-02 15:30:00,5.64,5.65,5.62,5.62,881600.0,3.8138,3.8205,3.8002,3.8002,881600.0
2012-04-02 15:35:00,5.62,5.64,5.62,5.64,444800.0,3.8002,3.8138,3.8002,3.8138,444800.0
2012-04-02 15:40:00,5.64,5.64,5.63,5.64,386400.0,3.8138,3.8138,3.807,3.8138,386400.0
2012-04-02 15:45:00,5.64,5.64,5.62,5.63,654000.0,3.8138,3.8138,3.8002,3.807,654000.0
2012-04-02 15:50:00,5.63,5.63,5.61,5.61,702400.0,3.807,3.807,3.7935,3.7935,702400.0
2012-04-02 15:55:00,5.61,5.62,5.6,5.62,774400.0,3.7935,3.8002,3.7867,3.8002,774400.0
2012-04-03 09:30:00,5.62,5.67,5.62,5.66,105200.0,3.8002,3.834,3.8002,3.8273,105200.0
2012-04-03 09:35:00,5.66,5.68,5.63,5.63,120800.0,3.8273,3.8408,3.807,3.807,120800.0
2012-04-03 09:40:00,5.63,5.65,5.63,5.65,198800.0,3.807,3.8205,3.807,3.8205,198800.0
2012-04-03 09:45:00,5.65,5.67,5.64,5.66,180400.0,3.8205,3.834,3.8138,3.8273,180400.0
2012-04-03 09:50:00,5.65,5.68,5.65,5.67,144400.0,3.8205,3.8408,3.8205,3.834,144400.0
2012-04-03 09:55:00,5.67,5.67,5.64,5.65,93200.0,3.834,3.834,3.8138,3.8205,93200.0
2012-04-03 10:00:00,5.65,5.65,5.63,5.64,58000.0,3.8205,3.8205,3.807,3.8138,58000.0
2012-04-03 10:05:00,5.64,5.64,5.63,5.63,117600.0,3.8138,3.8138,3.807,3.807,117600.0
2012-04-03 10:10:00,5.63,5.64,5.62,5.63,208800.0,3.807,3.8138,3.8002,3.807,208800.0
2012-04-03 10:15:00,5.63,5.64,5.62,5.63,148400.0,3.807,3.8138,3.8002,3.807,148400.0
2012-04-03 10:20:00,5.63,5.64,5.63,5.63,92400.0,3.807,3.8138,3.807,3.807,92400.0
2012-04-03 10:25:00,5.63,5.63,5.63,5.63,89600.0,3.807,3.807,3.807,3.807,89600.0
2012-04-03 10:30:00,5.63,5.63,5.63,5.63,48000.0,3.807,3.807,3.807,3.807,48000.0
2012-04-03 10:35:00,5.63,5.64,5.63,5.63,97200.0,3.807,3.8138,3.807,3.807,97200.0
2012-04-03 10:40:00,5.63,5.63,5.6,5.6,155200.0,3.807,3.807,3.7867,3.7867,155200.0
2012-04-03 10:45:00,5.6,5.6,5.58,5.59,120800.0,3.7867,3.7867,3.7732,3.7799,120800.0
2012-04-03 10:50:00,5.59,5.59,5.58,5.58,87200.0,3.7799,3.7799,3.7732,3.7732,87200.0
2012-04-03 10:55:00,5.58,5.6,5.58,5.59,134800.0,3.7732,3.7867,3.7732,3.7799,134800.0
2012-04-03 11:00:00,5.59,5.61,5.58,5.58,414800.0,3.7799,3.7935,3.7732,3.7732,414800.0
2012-04-03 11:05:00,5.58,5.59,5.57,5.57,83600.0,3.7732,3.7799,3.7664,3.7664,83600.0
2012-04-03 11:10:00,5.57,5.57,5.56,5.56,113200.0,3.7664,3.7664,3.7597,3.7597,113200.0
2012-04-03 11:15:00,5.56,5.56,5.53,5.53,197600.0,3.7597,3.7597,3.7394,3.7394,197600.0
2012-04-03 11:20:00,5.53,5.53,5.5,5.51,194400.0,3.7394,3.7394,3.7191,3.7258,194400.0
2012-04-03 11:25:00,5.51,5.52,5.5,5.5,166400.0,3.7258,3.7326,3.7191,3.7191,166400.0
2012-04-03 11:30:00,5.5,5.51,5.49,5.5,402800.0,3.7191,3.7258,3.7123,3.7191,402800.0
2012-04-03 11:35:00,5.5,5.55,5.5,5.55,449600.0,3.7191,3.7529,3.7191,3.7529,449600.0
2012-04-03 11:40:00,5.55,5.58,5.54,5.55,382400.0,3.7529,3.7732,3.7461,3.7529,382400.0
2012-04-03 11:45:00,5.55,5.56,5.55,5.56,95600.0,3.7529,3.7597,3.7529,3.7597,95600.0
2012-04-03 11:50:00,5.56,5.56,5.55,5.55,98400.0,3.7597,3.7597,3.7529,3.7529,98400.0
2012-04-03 11:55:00,5.55,5.55,5.53,5.54,137600.0,3.7529,3.7529,3.7394,3.7461,137600.0
2012-04-03 12:00:00,5.54,5.55,5.54,5.55,146000.0,3.7461,3.7529,3.7461,3.7529,146000.0
2012-04-03 12:05:00,5.54,5.55,5.54,5.54,43200.0,3.7461,3.7529,3.7461,3.7461,43200.0
2012-04-03 12:10:00,5.54,5.54,5.54,5.54,53200.0,3.7461,3.7461,3.7461,3.7461,53200.0
2012-04-03 12:15:00,5.54,5.56,5.54,5.56,116800.0,3.7461,3.7597,3.7461,3.7597,116800.0
2012-04-03 12:20:00,5.56,5.56,5.55,5.56,94000.0,3.7597,3.7597,3.7529,3.7597,94000.0
2012-04-03 12:25:00,5.56,5.57,5.56,5.56,71600.0,3.7597,3.7664,3.7597,3.7597,71600.0
2012-04-03 12:30:00,5.56,5.56,5.55,5.55,61600.0,3.7597,3.7597,3.7529,3.7529,61600.0
2012-04-03 12:35:00,5.55,5.55,5.53,5.54,136800.0,3.7529,3.7529,3.7394,3.7461,136800.0
2012-04-03 12:40:00,5.54,5.56,5.54,5.56,126400.0,3.7461,3.7597,3.7461,3.7597,126400.0
2012-04-03 12:45:00,5.56,5.58,5.55,5.57,182000.0,3.7597,3.7732,3.7529,3.7664,182000.0
2012-04-03 12:50:00,5.57,5.57,5.55,5.55,50400.0,3.7664,3.7664,3.7529,3.7529,50400.0
2012-04-03 12:55:00,5.55,5.59,5.55,5.59,296000.0,3.7529,3.7799,3.7529,3.7799,296000.0
2012-04-03 13:00:00,5.59,5.59,5.58,5.59,125200.0,3.7799,3.7799,3.7732,3.7799,125200.0
2012-04-03 13:05:00,5.59,5.6,5.59,5.6,145200.0,3.7799,3.7867,3.7799,3.7867,145200.0
2012-04-03 13:10:00,5.6,5.6,5.59,5.6,284000.0,3.7867,3.7867,3.7799,3.7867,284000.0
2012-04-03 13:15:00,5.6,5.6,5.6,5.6,81600.0,3.7867,3.7867,3.7867,3.7867,81600.0
2012-04-03 13:20:00,5.6,5.61,5.6,5.6,159200.0,3.7867,3.7935,3.7867,3.7867,159200.0
2012-04-03 13:25:00,5.6,5.6,5.59,5.59,119200.0,3.7867,3.7867,3.7799,3.7799,119200.0
2012-04-03 13:30:00,5.59,5.59,5.58,5.58,137600.0,3.7799,3.7799,3.7732,3.7732,137600.0
2012-04-03 13:35:00,5.58,5.58,5.57,5.58,111200.0,3.7732,3.7732,3.7664,3.7732,111200.0
2012-04-03 13:40:00,5.58,5.58,5.54,5.54,133200.0,3.7732,3.7732,3.7461,3.7461,133200.0
2012-04-03 13:45:00,5.54,5.54,5.52,5.53,161600.0,3.7461,3.7461,3.7326,3.7394,161600.0
2012-04-03 13:50:00,5.53,5.54,5.53,5.54,63600.0,3.7394,3.7461,3.7394,3.7461,63600.0
2012-04-03 13:55:00,5.54,5.54,5.53,5.53,158800.0,3.7461,3.7461,3.7394,3.7394,158800.0
2012-04-03 14:00:00,5.53,5.53,5.51,5.51,196400.0,3.7394,3.7394,3.7258,3.7258,196400.0
2012-04-03 14:05:00,5.51,5.53,5.51,5.52,112800.0,3.7258,3.7394,3.7258,3.7326,112800.0
2012-04-03 14:10:00,5.52,5.52,5.51,5.52,118000.0,3.7326,3.7326,3.7258,3.7326,118000.0
2012-04-03 14:15:00,5.51,5.53,5.51,5.53,134800.0,3.7258,3.7394,3.7258,3.7394,134800.0
2012-04-03 14:20:00,5.53,5.53,5.52,5.52,36000.0,3.7394,3.7394,3.7326,3.7326,36000.0
2012-04-03 14:25:00,5.52,5.53,5.51,5.51,126000.0,3.7326,3.7394,3.7258,3.7258,126000.0
2012-04-03 14:30:00,5.51,5.51,5.5,5.51,98800.0,3.7258,3.7258,3.7191,3.7258,98800.0
2012-04-03 14:35:00,5.51,5.51,5.49,5.5,148800.0,3.7258,3.7258,3.7123,3.7191,148800.0
2012-04-03 14:40:00,5.49,5.51,5.48,5.51,118400.0,3.7123,3.7258,3.7056,3.7258,118400.0
2012-04-03 14:45:00,5.51,5.51,5.5,5.51,132800.0,3.7258,3.7258,3.7191,3.7258,132800.0
2012-04-03 14:50:00,5.51,5.52,5.51,5.51,122800.0,3.7258,3.7326,3.7258,3.7258,122800.0
2012-04-03 14:55:00,5.51,5.51,5.5,5.5,87200.0,3.7258,3.7258,3.7191,3.7191,87200.0
2012-04-03 15:00:00,5.5,5.51,5.5,5.51,314400.0,3.7191,3.7258,3.7191,3.7258,314400.0
2012-04-03 15:05:00,5.51,5.52,5.5,5.52,156400.0,3.7258,3.7326,3.7191,3.7326,156400.0
2012-04-03 15:10:00,5.52,5.52,5.51,5.52,114800.0,3.7326,3.7326,3.7258,3.7326,114800.0
2012-04-03 15:15:00,5.52,5.53,5.52,5.52,170000.0,3.7326,3.7394,3.7326,3.7326,170000.0
2012-04-03 15:20:00,5.52,5.53,5.52,5.52,146400.0,3.7326,3.7394,3.7326,3.7326,146400.0
2012-04-03 15:25:00,5.52,5.52,5.5,5.5,148400.0,3.7326,3.7326,3.7191,3.7191,148400.0
2012-04-03 15:30:00,5.5,5.5,5.49,5.5,296000.0,3.7191,3.7191,3.7123,3.7191,296000.0
2012-04-03 15:35:00,5.5,5.52,5.5,5.51,274400.0,3.7191,3.7326,3.7191,3.7258,274400.0
2012-04-03 15:40:00,5.51,5.51,5.5,5.5,253200.0,3.7258,3.7258,3.7191,3.7191,253200.0
2012-04-03 15:45:00,5.5,5.53,5.5,5.51,418000.0,3.7191,3.7394,3.7191,3.7258,418000.0
2012-04-03 15:50:00,5.51,5.52,5.5,5.52,478400.0,3.7258,3.7326,3.7191,3.7326,478400.0
2012-04-03 15:55:00,5.52,5.52,5.51,5.51,703200.0,3.7326,3.7326,3.7258,3.7258,703200.0
2012-04-04 09:30:00,5.5,5.5,5.47,5.48,114000.0,3.7191,3.7191,3.6988,3.7056,114000.0
2012-04-04 09:35:00,5.48,5.5,5.48,5.5,77200.0,3.7056,3.7191,3.7056,3.7191,77200.0
2012-04-04 09:40:00,5.49,5.51,5.49,5.51,84000.0,3.7123,3.7258,3.7123,3.7258,84000.0
2012-04-04 09:45:00,5.51,5.53,5.5,5.52,62400.0,3.7258,3.7394,3.7191,3.7326,62400.0
2012-04-04 09:50:00,5.52,5.54,5.52,5.54,119600.0,3.7326,3.7461,3.7326,3.7461,119600.0
2012-04-04 09:55:00,5.54,5.57,5.54,5.54,128000.0,3.7461,3.7664,3.7461,3.7461,128000.0
2012-04-04 10:00:00,5.54,5.57,5.53,5.55,100000.0,3.7461,3.7664,3.7394,3.7529,100000.0
2012-04-04 10:05:00,5.55,5.55,5.53,5.53,95200.0,3.7529,3.7529,3.7394,3.7394,95200.0
2012-04-04 10:10:00,5.53,5.54,5.52,5.54,75600.0,3.7394,3.7461,3.7326,3.7461,75600.0
2012-04-04 10:15:00,5.53,5.56,5.53,5.55,92400.0,3.7394,3.7597,3.7394,3.7529,92400.0
2012-04-04 10:20:00,5.56,5.56,5.55,5.56,108400.0,3.7597,3.7597,3.7529,3.7597,108400.0
2012-04-04 10:25:00,5.56,5.56,5.55,5.55,98000.0,3.7597,3.7597,3.7529,3.7529,98000.0
2012-04-04 10:30:00,5.55,5.55,5.54,5.54,106000.0,3.7529,3.7529,3.7461,3.7461,106000.0
2012-04-04 10:35:00,5.54,5.56,5.54,5.56,76400.0,3.7461,3.7597,3.7461,3.7597,76400.0
2012-04-04 10:40:00,5.56,5.56,5.55,5.55,89200.0,3.7597,3.7597,3.7529,3.7529,89200.0
2012-04-04 10:45:00,5.55,5.55,5.52,5.52,228000.0,3.7529,3.7529,3.7326,3.7326,228000.0
2012-04-04 10:50:00,5.52,5.52,5.51,5.51,112400.0,3.7326,3.7326,3.7258,3.7258,112400.0
2012-04-04 10:55:00,5.51,5.52,5.49,5.5,120400.0,3.7258,3.7326,3.7123,3.7191,120400.0
2012-04-04 11:00:00,5.49,5.51,5.49,5.51,218000.0,3.7123,3.7258,3.7123,3.7258,218000.0
2012-04-04 11:05:00,5.51,5.52,5.5,5.52,161200.0,3.7258,3.7326,3.7191,3.7326,161200.0
2012-04-04 11:10:00,5.51,5.51,5.5,5.5,44800.0,3.7258,3.7258,3.7191,3.7191,44800.0
2012-04-04 11:15:00,5.5,5.51,5.49,5.5,99200.0,3.7191,3.7258,3.7123,3.7191,99200.0
2012-04-04 11:20:00,5.5,5.52,5.5,5.51,342400.0,3.7191,3.7326,3.7191,3.7258,342400.0
2012-04-04 11:25:00,5.51,5.51,5.49,5.5,61200.0,3.7258,3.7258,3.7123,3.7191,61200.0
2012-04-04 11:30:00,5.5,5.51,5.5,5.51,37200.0,3.7191,3.7258,3.7191,3.7258,37200.0
2012-04-04 11:35:00,5.51,5.51,5.49,5.51,60000.0,3.7258,3.7258,3.7123,3.7258,60000.0
2012-04-04 11:40:00,5.51,5.51,5.5,5.51,69200.0,3.7258,3.7258,3.7191,3.7258,69200.0
2012-04-04 11:45:00,5.51,5.51,5.5,5.5,74000.0,3.7258,3.7258,3.7191,3.7191,74000.0
2012-04-04 11:50:00,5.5,5.51,5.5,5.51,110400.0,3.7191,3.7258,3.7191,3.7258,110400.0
2012-04-04 11:55:00,5.51,5.51,5.5,5.51,116000.0,3.7258,3.7258,3.7191,3.7258,116000.0
2012-04-04 12:00:00,5.5,5.51,5.5,5.5,143200.0,3.7191,3.7258,3.7191,3.7191,143200.0
2012-04-04 12:05:00,5.5,5.51,5.5,5.5,62800.0,3.7191,3.7258,3.7191,3.7191,62800.0
2012-04-04 12:10:00,5.5,5.51,5.5,5.5,45600.0,3.7191,3.7258,3.7191,3.7191,45600.0
2012-04-04 12:15:00,5.5,5.51,5.5,5.51,83200.0,3.7191,3.7258,3.7191,3.7258,83200.0
2012-04-04 12:20:00,5.51,5.51,5.5,5.5,74400.0,3.7258,3.7258,3.7191,3.7191,74400.0
2012-04-04 12:25:00,5.5,5.51,5.5,5.51,81200.0,3.7191,3.7258,3.7191,3.7258,81200.0
2012-04-04 12:30:00,5.51,5.51,5.5,5.5,68000.0,3.7258,3.7258,3.7191,3.7191,68000.0
2012-04-04 12:35:00,5.5,5.5,5.49,5.49,518800.0,3.7191,3.7191,3.7123,3.7123,518800.0
2012-04-04 12:40:00,5.49,5.5,5.49,5.49,85600.0,3.7123,3.7191,3.7123,3.7123,85600.0
2012-04-04 12:45:00,5.49,5.49,5.49,5.49,44000.0,3.7123,3.7123,3.7123,3.7123,44000.0
2012-04-04 12:50:00,5.49,5.49,5.49,5.49,43600.0,3.7123,3.7123,3.7123,3.7123,43600.0
2012-04-04 12:55:00,5.49,5.49,5.49,5.49,98800.0,3.7123,3.7123,3.7123,3.7123,98800.0
2012-04-04 13:00:00,5.49,5.49,5.47,5.47,148400.0,3.7123,3.7123,3.6988,3.6988,148400.0
2012-04-04 13:05:00,5.47,5.47,5.45,5.46,128000.0,3.6988,3.6988,3.6853,3.692,128000.0
2012-04-04 13:10:00,5.45,5.46,5.44,5.45,278800.0,3.6853,3.692,3.6785,3.6853,278800.0
2012-04-04 13:15:00,5.45,5.46,5.44,5.44,167600.0,3.6853,3.692,3.6785,3.6785,167600.0
2012-04-04 13:20:00,5.43,5.45,5.43,5.43,246000.0,3.6717,3.6853,3.6717,3.6717,246000.0
2012-04-04 13:25:00,5.43,5.43,5.43,5.43,76000.0,3.6717,3.6717,3.6717,3.6717,76000.0
2012-04-04 13:30:00,5.43,5.43,5.43,5.43,125600.0,3.6717,3.6717,3.6717,3.6717,125600.0
2012-04-04 13:35:00,5.43,5.43,5.43,5.43,74400.0,3.6717,3.6717,3.6717,3.6717,74400.0
2012-04-04 13:40:00,5.43,5.44,5.43,5.43,60000.0,3.6717,3.6785,3.6717,3.6717,60000.0
2012-04-04 13:45:00,5.44,5.44,5.43,5.44,89200.0,3.6785,3.6785,3.6717,3.6785,89200.0
2012-04-04 13:50:00,5.44,5.45,5.44,5.45,110800.0,3.6785,3.6853,3.6785,3.6853,110800.0
2012-04-04 13:55:00,5.45,5.47,5.45,5.47,115600.0,3.6853,3.6988,3.6853,3.6988,115600.0
2012-04-04 14:00:00,5.47,5.47,5.46,5.47,64400.0,3.6988,3.6988,3.692,3.6988,64400.0
2012-04-04 14:05:00,5.47,5.48,5.47,5.47,83600.0,3.6988,3.7056,3.6988,3.6988,83600.0
2012-04-04 14:10:00,5.47,5.47,5.47,5.47,68800.0,3.6988,3.6988,3.6988,3.6988,68800.0
2012-04-04 14:15:00,5.47,5.47,5.46,5.47,83600.0,3.6988,3.6988,3.692,3.6988,83600.0
2012-04-04 14:20:00,5.47,5.47,5.46,5.46,67200.0,3.6988,3.6988,3.692,3.692,67200.0
2012-04-04 14:25:00,5.46,5.46,5.46,5.46,68400.0,3.692,3.692,3.692,3.692,68400.0
2012-04-04 14:30:00,5.46,5.47,5.46,5.47,98800.0,3.692,3.6988,3.692,3.6988,98800.0
2012-04-04 14:35:00,5.46,5.48,5.46,5.47,57200.0,3.692,3.7056,3.692,3.6988,57200.0
2012-04-04 14:40:00,5.48,5.49,5.47,5.48,157600.0,3.7056,3.7123,3.6988,3.7056,157600.0
2012-04-04 14:45:00,5.48,5.49,5.47,5.48,114000.0,3.7056,3.7123,3.6988,3.7056,114000.0
2012-04-04 14:50:00,5.48,5.48,5.48,5.48,50400.0,3.7056,3.7056,3.7056,3.7056,50400.0
2012-04-04 14:55:00,5.48,5.48,5.47,5.47,97600.0,3.7056,3.7056,3.6988,3.6988,97600.0
2012-04-04 15:00:00,5.47,5.48,5.47,5.48,57200.0,3.6988,3.7056,3.6988,3.7056,57200.0
2012-04-04 15:05:00,5.48,5.48,5.47,5.47,191600.0,3.7056,3.7056,3.6988,3.6988,191600.0
2012-04-04 15:10:00,5.48,5.48,5.47,5.48,98000.0,3.7056,3.7056,3.6988,3.7056,98000.0
2012-04-04 15:15:00,5.48,5.49,5.48,5.48,130400.0,3.7056,3.7123,3.7056,3.7056,130400.0
2012-04-04 15:20:00,5.48,5.49,5.48,5.48,144400.0,3.7056,3.7123,3.7056,3.7056,144400.0
2012-04-04 15:25:00,5.48,5.48,5.48,5.48,139600.0,3.7056,3.7056,3.7056,3.7056,139600.0
2012-04-04 15:30:00,5.48,5.48,5.48,5.48,162800.0,3.7056,3.7056,3.7056,3.7056,162800.0
2012-04-04 15:35:00,5.48,5.48,5.47,5.48,161200.0,3.7056,3.7056,3.6988,3.7056,161200.0
2012-04-04 15:40:00,5.47,5.48,5.47,5.47,222000.0,3.6988,3.7056,3.6988,3.6988,222000.0
2012-04-04 15:45:00,5.47,5.48,5.47,5.47,254400.0,3.6988,3.7056,3.6988,3.6988,254400.0
2012-04-04 15:50:00,5.47,5.48,5.47,5.47,396000.0,3.6988,3.7056,3.6988,3.6988,396000.0
2012-04-04 15:55:00,5.47,5.49,5.47,5.49,813200.0,3.6988,3.7123,3.6988,3.7123,813200.0
2012-04-05 09:30:00,5.46,5.46,5.43,5.45,160800.0,3.692,3.692,3.6717,3.6853,160800.0
2012-04-05 09:35:00,5.46,5.49,5.45,5.48,140400.0,3.692,3.7123,3.6853,3.7056,140400.0
2012-04-05 09:40:00,5.48,5.49,5.47,5.49,402400.0,3.7056,3.7123,3.6988,3.7123,402400.0
2012-04-05 09:45:00,5.49,5.51,5.49,5.5,328000.0,3.7123,3.7258,3.7123,3.7191,328000.0
2012-04-05 09:50:00,5.5,5.51,5.5,5.51,68000.0,3.7191,3.7258,3.7191,3.7258,68000.0
2012-04-05 09:55:00,5.51,5.52,5.5,5.51,79200.0,3.7258,3.7326,3.7191,3.7258,79200.0
2012-04-05 10:00:00,5.51,5.53,5.51,5.52,542800.0,3.7258,3.7394,3.7258,3.7326,542800.0
2012-04-05 10:05:00,5.52,5.52,5.51,5.51,159200.0,3.7326,3.7326,3.7258,3.7258,159200.0
2012-04-05 10:10:00,5.51,5.51,5.5,5.5,48000.0,3.7258,3.7258,3.7191,3.7191,48000.0
2012-04-05 10:15:00,5.51,5.51,5.5,5.5,101600.0,3.7258,3.7258,3.7191,3.7191,101600.0
2012-04-05 10:20:00,5.5,5.5,5.49,5.5,252400.0,3.7191,3.7191,3.7123,3.7191,252400.0
2012-04-05 10:25:00,5.5,5.5,5.49,5.5,190800.0,3.7191,3.7191,3.7123,3.7191,190800.0
2012-04-05 10:30:00,5.5,5.5,5.47,5.48,110000.0,3.7191,3.7191,3.6988,3.7056,110000.0
2012-04-05 10:35:00,5.48,5.51,5.48,5.51,254000.0,3.7056,3.7258,3.7056,3.7258,254000.0
2012-04-05 10:40:00,5.51,5.51,5.5,5.5,89200.0,3.7258,3.7258,3.7191,3.7191,89200.0
2012-04-05 10:45:00,5.5,5.51,5.5,5.5,93200.0,3.7191,3.7258,3.7191,3.7191,93200.0
2012-04-05 10:50:00,5.51,5.51,5.5,5.51,110400.0,3.7258,3.7258,3.7191,3.7258,110400.0
2012-04-05 10:55:00,5.51,5.52,5.5,5.51,270000.0,3.7258,3.7326,3.7191,3.7258,270000.0
2012-04-05 11:00:00,5.51,5.51,5.51,5.51,110400.0,3.7258,3.7258,3.7258,3.7258,110400.0
2012-04-05 11:05:00,5.51,5.53,5.51,5.52,124000.0,3.7258,3.7394,3.7258,3.7326,124000.0
2012-04-05 11:10:00,5.53,5.53,5.52,5.52,53600.0,3.7394,3.7394,3.7326,3.7326,53600.0
2012-04-05 11:15:00,5.52,5.52,5.5,5.5,59200.0,3.7326,3.7326,3.7191,3.7191,59200.0
2012-04-05 11:20:00,5.51,5.52,5.51,5.51,135200.0,3.7258,3.7326,3.7258,3.7258,135200.0
2012-04-05 11:25:00,5.51,5.52,5.51,5.52,49200.0,3.7258,3.7326,3.7258,3.7326,49200.0
2012-04-05 11:30:00,5.52,5.52,5.51,5.51,84800.0,3.7326,3.7326,3.7258,3.7258,84800.0
2012-04-05 11:35:00,5.51,5.51,5.5,5.5,55600.0,3.7258,3.7258,3.7191,3.7191,55600.0
2012-04-05 11:40:00,5.5,5.51,5.5,5.5,69600.0,3.7191,3.7258,3.7191,3.7191,69600.0
2012-04-05 11:45:00,5.5,5.5,5.48,5.49,82000.0,3.7191,3.7191,3.7056,3.7123,82000.0
2012-04-05 11:50:00,5.48,5.49,5.48,5.49,63200.0,3.7056,3.7123,3.7056,3.7123,63200.0
2012-04-05 11:55:00,5.49,5.5,5.49,5.5,149200.0,3.7123,3.7191,3.7123,3.7191,149200.0
2012-04-05 12:00:00,5.5,5.5,5.48,5.48,58000.0,3.7191,3.7191,3.7056,3.7056,58000.0
2012-04-05 12:05:00,5.49,5.49,5.48,5.48,50000.0,3.7123,3.7123,3.7056,3.7056,50000.0
2012-04-05 12:10:00,5.48,5.48,5.47,5.47,46400.0,3.7056,3.7056,3.6988,3.6988,46400.0
2012-04-05 12:15:00,5.47,5.48,5.46,5.47,64400.0,3.6988,3.7056,3.692,3.6988,64400.0
2012-04-05 12:20:00,5.47,5.49,5.47,5.48,50400.0,3.6988,3.7123,3.6988,3.7056,50400.0
2012-04-05 12:25:00,5.48,5.48,5.47,5.47,50000.0,3.7056,3.7056,3.6988,3.6988,50000.0
2012-04-05 12:30:00,5.47,5.48,5.46,5.46,279600.0,3.6988,3.7056,3.692,3.692,279600.0
2012-04-05 12:35:00,5.46,5.46,5.44,5.44,43600.0,3.692,3.692,3.6785,3.6785,43600.0
2012-04-05 12:40:00,5.45,5.45,5.44,5.44,28000.0,3.6853,3.6853,3.6785,3.6785,28000.0
2012-04-05 12:45:00,5.44,5.46,5.44,5.45,133200.0,3.6785,3.692,3.6785,3.6853,133200.0
2012-04-05 12:50:00,5.45,5.46,5.45,5.45,58400.0,3.6853,3.692,3.6853,3.6853,58400.0
2012-04-05 12:55:00,5.45,5.45,5.45,5.45,25200.0,3.6853,3.6853,3.6853,3.6853,25200.0
2012-04-05 13:00:00,5.45,5.45,5.44,5.44,69600.0,3.6853,3.6853,3.6785,3.6785,69600.0
2012-04-05 13:05:00,5.44,5.44,5.43,5.43,61600.0,3.6785,3.6785,3.6717,3.6717,61600.0
2012-04-05 13:10:00,5.43,5.43,5.43,5.43,67200.0,3.6717,3.6717,3.6717,3.6717,67200.0
2012-04-05 13:15:00,5.43,5.43,5.43,5.43,122400.0,3.6717,3.6717,3.6717,3.6717,122400.0
2012-04-05 13:20:00,5.43,5.43,5.42,5.42,118000.0,3.6717,3.6717,3.665,3.665,118000.0
2012-04-05 13:25:00,5.42,5.43,5.42,5.42,77600.0,3.665,3.6717,3.665,3.665,77600.0
2012-04-05 13:30:00,5.42,5.42,5.42,5.42,38400.0,3.665,3.665,3.665,3.665,38400.0
2012-04-05 13:35:00,5.42,5.43,5.42,5.43,76400.0,3.665,3.6717,3.665,3.6717,76400.0
2012-04-05 13:40:00,5.43,5.43,5.42,5.42,32400.0,3.6717,3.6717,3.665,3.665,32400.0
2012-04-05 13:45:00,5.42,5.42,5.41,5.42,140400.0,3.665,3.665,3.6582,3.665,140400.0
2012-04-05 13:50:00,5.42,5.43,5.42,5.43,63200.0,3.665,3.6717,3.665,3.6717,63200.0
2012-04-05 13:55:00,5.43,5.44,5.42,5.44,67200.0,3.6717,3.6785,3.665,3.6785,67200.0
2012-04-05 14:00:00,5.44,5.44,5.43,5.43,43600.0,3.6785,3.6785,3.6717,3.6717,43600.0
2012-04-05 14:05:00,5.43,5.45,5.43,5.44,119600.0,3.6717,3.6853,3.6717,3.6785,119600.0
2012-04-05 14:10:00,5.44,5.44,5.44,5.44,56400.0,3.6785,3.6785,3.6785,3.6785,56400.0
2012-04-05 14:15:00,5.44,5.45,5.44,5.45,136000.0,3.6785,3.6853,3.6785,3.6853,136000.0
2012-04-05 14:20:00,5.45,5.45,5.45,5.45,90400.0,3.6853,3.6853,3.6853,3.6853,90400.0
2012-04-05 14:25:00,5.45,5.46,5.45,5.45,54800.0,3.6853,3.692,3.6853,3.6853,54800.0
2012-04-05 14:30:00,5.45,5.45,5.44,5.44,78800.0,3.6853,3.6853,3.6785,3.6785,78800.0
2012-04-05 14:35:00,5.44,5.44,5.43,5.43,17600.0,3.6785,3.6785,3.6717,3.6717,17600.0
2012-04-05 14:40:00,5.43,5.44,5.42,5.43,98000.0,3.6717,3.6785,3.665,3.6717,98000.0
2012-04-05 14:45:00,5.43,5.43,5.43,5.43,32400.0,3.6717,3.6717,3.6717,3.6717,32400.0
2012-04-05 14:50:00,5.43,5.43,5.42,5.43,106400.0,3.6717,3.6717,3.665,3.6717,106400.0
2012-04-05 14:55:00,5.43,5.44,5.43,5.43,41200.0,3.6717,3.6785,3.6717,3.6717,41200.0
2012-04-05 15:00:00,5.43,5.44,5.43,5.43,78000.0,3.6717,3.6785,3.6717,3.6717,78000.0
2012-04-05 15:05:00,5.43,5.43,5.43,5.43,58000.0,3.6717,3.6717,3.6717,3.6717,58000.0
2012-04-05 15:10:00,5.43,5.43,5.42,5.42,24000.0,3.6717,3.6717,3.665,3.665,24000.0
2012-04-05 15:15:00,5.42,5.43,5.42,5.43,164000.0,3.665,3.6717,3.665,3.6717,164000.0
2012-04-05 15:20:00,5.43,5.43,5.43,5.43,93200.0,3.6717,3.6717,3.6717,3.6717,93200.0
2012-04-05 15:25:00,5.43,5.44,5.43,5.43,144000.0,3.6717,3.6785,3.6717,3.6717,144000.0
2012-04-05 15:30:00,5.43,5.43,5.43,5.43,90800.0,3.6717,3.6717,3.6717,3.6717,90800.0
2012-04-05 15:35:00,5.43,5.43,5.42,5.43,137200.0,3.6717,3.6717,3.665,3.6717,137200.0
2012-04-05 15:40:00,5.43,5.43,5.42,5.43,94800.0,3.6717,3.6717,3.665,3.6717,94800.0
2012-04-05 15:45:00,5.43,5.43,5.42,5.42,342000.0,3.6717,3.6717,3.665,3.665,342000.0
2012-04-05 15:50:00,5.42,5.43,5.42,5.43,222800.0,3.665,3.6717,3.665,3.6717,222800.0
2012-04-05 15:55:00,5.43,5.43,5.42,5.43,596400.0,3.6717,3.6717,3.665,3.6717,596400.0
2012-04-09 09:30:00,5.39,5.43,5.36,5.37,327200.0,3.6447,3.6717,3.6244,3.6312,327200.0
2012-04-09 09:35:00,5.37,5.45,5.37,5.43,155600.0,3.6312,3.6853,3.6312,3.6717,155600.0
2012-04-09 09:40:00,5.43,5.48,5.43,5.48,504800.0,3.6717,3.7056,3.6717,3.7056,504800.0
2012-04-09 09:45:00,5.48,5.52,5.47,5.5,327600.0,3.7056,3.7326,3.6988,3.7191,327600.0
2012-04-09 09:50:00,5.5,5.52,5.5,5.51,259600.0,3.7191,3.7326,3.7191,3.7258,259600.0
2012-04-09 09:55:00,5.51,5.51,5.5,5.5,102800.0,3.7258,3.7258,3.7191,3.7191,102800.0
2012-04-09 10:00:00,5.5,5.52,5.48,5.48,240800.0,3.7191,3.7326,3.7056,3.7056,240800.0
2012-04-09 10:05:00,5.48,5.49,5.47,5.48,159600.0,3.7056,3.7123,3.6988,3.7056,159600.0
2012-04-09 10:10:00,5.47,5.49,5.44,5.44,371600.0,3.6988,3.7123,3.6785,3.6785,371600.0
2012-04-09 10:15:00,5.44,5.45,5.44,5.44,99600.0,3.6785,3.6853,3.6785,3.6785,99600.0
2012-04-09 10:20:00,5.44,5.45,5.43,5.44,188000.0,3.6785,3.6853,3.6717,3.6785,188000.0
2012-04-09 10:25:00,5.44,5.45,5.43,5.43,58400.0,3.6785,3.6853,3.6717,3.6717,58400.0
2012-04-09 10:30:00,5.43,5.43,5.42,5.42,76000.0,3.6717,3.6717,3.665,3.665,76000.0
2012-04-09 10:35:00,5.42,5.43,5.41,5.42,89600.0,3.665,3.6717,3.6582,3.665,89600.0
2012-04-09 10:40:00,5.42,5.43,5.42,5.42,32400.0,3.665,3.6717,3.665,3.665,32400.0
2012-04-09 10:45:00,5.42,5.45,5.42,5.45,50400.0,3.665,3.6853,3.665,3.6853,50400.0
2012-04-09 10:50:00,5.45,5.46,5.44,5.45,171600.0,3.6853,3.692,3.6785,3.6853,171600.0
2012-04-09 10:55:00,5.44,5.45,5.44,5.44,99200.0,3.6785,3.6853,3.6785,3.6785,99200.0
2012-04-09 11:00:00,5.44,5.45,5.44,5.44,134000.0,3.6785,3.6853,3.6785,3.6785,134000.0
2012-04-09 11:05:00,5.44,5.44,5.43,5.43,55200.0,3.6785,3.6785,3.6717,3.6717,55200.0
2012-04-09 11:10:00,5.43,5.43,5.42,5.43,141600.0,3.6717,3.6717,3.665,3.6717,141600.0
2012-04-09 11:15:00,5.43,5.43,5.41,5.43,125200.0,3.6717,3.6717,3.6582,3.6717,125200.0
2012-04-09 11:20:00,5.43,5.45,5.43,5.45,98000.0,3.6717,3.6853,3.6717,3.6853,98000.0
2012-04-09 11:25:00,5.44,5.46,5.44,5.46,210000.0,3.6785,3.692,3.6785,3.692,210000.0
2012-04-09 11:30:00,5.46,5.47,5.45,5.46,72000.0,3.692,3.6988,3.6853,3.692,72000.0
2012-04-09 11:35:00,5.46,5.47,5.46,5.47,102400.0,3.692,3.6988,3.692,3.6988,102400.0
2012-04-09 11:40:00,5.47,5.48,5.47,5.47,70800.0,3.6988,3.7056,3.6988,3.6988,70800.0
2012-04-09 11:45:00,5.47,5.48,5.47,5.47,88000.0,3.6988,3.7056,3.6988,3.6988,88000.0
2012-04-09 11:50:00,5.47,5.48,5.47,5.48,21600.0,3.6988,3.7056,3.6988,3.7056,21600.0
2012-04-09 11:55:00,5.48,5.48,5.47,5.47,127600.0,3.7056,3.7056,3.6988,3.6988,127600.0
2012-04-09 12:00:00,5.47,5.48,5.47,5.48,74000.0,3.6988,3.7056,3.6988,3.7056,74000.0
2012-04-09 12:05:00,5.48,5.49,5.47,5.48,86000.0,3.7056,3.7123,3.6988,3.7056,86000.0
2012-04-09 12:10:00,5.48,5.5,5.48,5.5,92800.0,3.7056,3.7191,3.7056,3.7191,92800.0
2012-04-09 12:15:00,5.49,5.49,5.49,5.49,35600.0,3.7123,3.7123,3.7123,3.7123,35600.0
2012-04-09 12:20:00,5.49,5.49,5.48,5.48,43200.0,3.7123,3.7123,3.7056,3.7056,43200.0
2012-04-09 12:25:00,5.48,5.48,5.48,5.48,27600.0,3.7056,3.7056,3.7056,3.7056,27600.0
2012-04-09 12:30:00,5.48,5.5,5.48,5.49,91600.0,3.7056,3.7191,3.7056,3.7123,91600.0
2012-04-09 12:35:00,5.49,5.5,5.49,5.5,64000.0,3.7123,3.7191,3.7123,3.7191,64000.0
2012-04-09 12:40:00,5.5,5.51,5.5,5.51,149200.0,3.7191,3.7258,3.7191,3.7258,149200.0
2012-04-09 12:45:00,5.51,5.51,5.51,5.51,36000.0,3.7258,3.7258,3.7258,3.7258,36000.0
2012-04-09 12:50:00,5.51,5.51,5.5,5.51,50400.0,3.7258,3.7258,3.7191,3.7258,50400.0
2012-04-09 12:55:00,5.5,5.51,5.5,5.51,42400.0,3.7191,3.7258,3.7191,3.7258,42400.0
2012-04-09 13:00:00,5.51,5.51,5.5,5.5,12000.0,3.7258,3.7258,3.7191,3.7191,12000.0
2012-04-09 13:05:00,5.5,5.51,5.5,5.51,48000.0,3.7191,3.7258,3.7191,3.7258,48000.0
2012-04-09 13:10:00,5.51,5.51,5.49,5.49,125600.0,3.7258,3.7258,3.7123,3.7123,125600.0
2012-04-09 13:15:00,5.49,5.5,5.49,5.49,32400.0,3.7123,3.7191,3.7123,3.7123,32400.0
2012-04-09 13:20:00,5.49,5.5,5.49,5.5,73600.0,3.7123,3.7191,3.7123,3.7191,73600.0
2012-04-09 13:25:00,5.5,5.5,5.49,5.5,54800.0,3.7191,3.7191,3.7123,3.7191,54800.0
2012-04-09 13:30:00,5.5,5.51,5.5,5.5,55200.0,3.7191,3.7258,3.7191,3.7191,55200.0
2012-04-09 13:35:00,5.5,5.5,5.5,5.5,45600.0,3.7191,3.7191,3.7191,3.7191,45600.0
2012-04-09 13:40:00,5.5,5.5,5.5,5.5,26000.0,3.7191,3.7191,3.7191,3.7191,26000.0
2012-04-09 13:45:00,5.5,5.5,5.5,5.5,19200.0,3.7191,3.7191,3.7191,3.7191,19200.0
2012-04-09 13:50:00,5.5,5.5,5.49,5.5,29200.0,3.7191,3.7191,3.7123,3.7191,29200.0
2012-04-09 13:55:00,5.5,5.5,5.49,5.5,76000.0,3.7191,3.7191,3.7123,3.7191,76000.0
2012-04-09 14:00:00,5.5,5.5,5.49,5.49,80400.0,3.7191,3.7191,3.7123,3.7123,80400.0
2012-04-09 14:05:00,5.49,5.49,5.49,5.49,30000.0,3.7123,3.7123,3.7123,3.7123,30000.0
2012-04-09 14:10:00,5.49,5.49,5.49,5.49,25200.0,3.7123,3.7123,3.7123,3.7123,25200.0
2012-04-09 14:15:00,5.49,5.5,5.49,5.49,66000.0,3.7123,3.7191,3.7123,3.7123,66000.0
2012-04-09 14:20:00,5.49,5.5,5.49,5.5,14800.0,3.7123,3.7191,3.7123,3.7191,14800.0
2012-04-09 14:25:00,5.5,5.5,5.5,5.5,33200.0,3.7191,3.7191,3.7191,3.7191,33200.0
2012-04-09 14:30:00,5.5,5.5,5.48,5.49,109200.0,3.7191,3.7191,3.7056,3.7123,109200.0
2012-04-09 14:35:00,5.49,5.49,5.49,5.49,29200.0,3.7123,3.7123,3.7123,3.7123,29200.0
2012-04-09 14:40:00,5.49,5.49,5.49,5.49,22000.0,3.7123,3.7123,3.7123,3.7123,22000.0
2012-04-09 14:45:00,5.49,5.5,5.49,5.5,44800.0,3.7123,3.7191,3.7123,3.7191,44800.0
2012-04-09 14:50:00,5.5,5.5,5.49,5.49,134000.0,3.7191,3.7191,3.7123,3.7123,134000.0
2012-04-09 14:55:00,5.49,5.49,5.49,5.49,44400.0,3.7123,3.7123,3.7123,3.7123,44400.0
2012-04-09 15:00:00,5.49,5.49,5.49,5.49,77600.0,3.7123,3.7123,3.7123,3.7123,77600.0
2012-04-09 15:05:00,5.49,5.49,5.47,5.48,248800.0,3.7123,3.7123,3.6988,3.7056,248800.0
2012-04-09 15:10:00,5.48,5.48,5.48,5.48,66000.0,3.7056,3.7056,3.7056,3.7056,66000.0
2012-04-09 15:15:00,5.48,5.49,5.48,5.49,144000.0,3.7056,3.7123,3.7056,3.7123,144000.0
2012-04-09 15:20:00,5.49,5.49,5.47,5.47,105600.0,3.7123,3.7123,3.6988,3.6988,105600.0
2012-04-09 15:25:00,5.47,5.47,5.46,5.46,142000.0,3.6988,3.6988,3.692,3.692,142000.0
2012-04-09 15:30:00,5.46,5.48,5.46,5.48,110400.0,3.692,3.7056,3.692,3.7056,110400.0
2012-04-09 15:35:00,5.47,5.48,5.47,5.47,110400.0,3.6988,3.7056,3.6988,3.6988,110400.0
2012-04-09 15:40:00,5.47,5.48,5.47,5.48,140800.0,3.6988,3.7056,3.6988,3.7056,140800.0
2012-04-09 15:45:00,5.48,5.48,5.47,5.48,227200.0,3.7056,3.7056,3.6988,3.7056,227200.0
2012-04-09 15:50:00,5.47,5.48,5.47,5.48,241200.0,3.6988,3.7056,3.6988,3.7056,241200.0
2012-04-09 15:55:00,5.48,5.48,5.46,5.47,696400.0,3.7056,3.7056,3.692,3.6988,696400.0
2012-04-10 09:30:00,5.44,5.49,5.41,5.43,140000.0,3.6785,3.7123,3.6582,3.6717,140000.0
2012-04-10 09:35:00,5.43,5.43,5.4,5.41,60800.0,3.6717,3.6717,3.6515,3.6582,60800.0
2012-04-10 09:40:00,5.41,5.47,5.41,5.44,242000.0,3.6582,3.6988,3.6582,3.6785,242000.0
2012-04-10 09:45:00,5.44,5.46,5.43,5.44,54000.0,3.6785,3.692,3.6717,3.6785,54000.0
2012-04-10 09:50:00,5.44,5.44,5.42,5.43,164800.0,3.6785,3.6785,3.665,3.6717,164800.0
2012-04-10 09:55:00,5.43,5.44,5.43,5.44,30000.0,3.6717,3.6785,3.6717,3.6785,30000.0
2012-04-10 10:00:00,5.44,5.44,5.39,5.39,114000.0,3.6785,3.6785,3.6447,3.6447,114000.0
2012-04-10 10:05:00,5.39,5.4,5.39,5.4,211600.0,3.6447,3.6515,3.6447,3.6515,211600.0
2012-04-10 10:10:00,5.4,5.41,5.39,5.4,94400.0,3.6515,3.6582,3.6447,3.6515,94400.0
2012-04-10 10:15:00,5.39,5.4,5.37,5.37,150800.0,3.6447,3.6515,3.6312,3.6312,150800.0
2012-04-10 10:20:00,5.37,5.37,5.35,5.36,197600.0,3.6312,3.6312,3.6177,3.6244,197600.0
2012-04-10 10:25:00,5.36,5.4,5.36,5.4,161600.0,3.6244,3.6515,3.6244,3.6515,161600.0
2012-04-10 10:30:00,5.4,5.4,5.39,5.39,80400.0,3.6515,3.6515,3.6447,3.6447,80400.0
2012-04-10 10:35:00,5.39,5.4,5.39,5.4,23600.0,3.6447,3.6515,3.6447,3.6515,23600.0
2012-04-10 10:40:00,5.4,5.4,5.39,5.39,60400.0,3.6515,3.6515,3.6447,3.6447,60400.0
2012-04-10 10:45:00,5.39,5.4,5.39,5.4,40800.0,3.6447,3.6515,3.6447,3.6515,40800.0
2012-04-10 10:50:00,5.4,5.41,5.4,5.4,147200.0,3.6515,3.6582,3.6515,3.6515,147200.0
2012-04-10 10:55:00,5.4,5.41,5.4,5.4,77600.0,3.6515,3.6582,3.6515,3.6515,77600.0
2012-04-10 11:00:00,5.4,5.43,5.4,5.43,207200.0,3.6515,3.6717,3.6515,3.6717,207200.0
2012-04-10 11:05:00,5.43,5.43,5.42,5.43,85200.0,3.6717,3.6717,3.665,3.6717,85200.0
2012-04-10 11:10:00,5.43,5.43,5.4,5.4,219200.0,3.6717,3.6717,3.6515,3.6515,219200.0
2012-04-10 11:15:00,5.4,5.41,5.4,5.41,8400.0,3.6515,3.6582,3.6515,3.6582,8400.0
2012-04-10 11:20:00,5.4,5.41,5.4,5.41,57200.0,3.6515,3.6582,3.6515,3.6582,57200.0
2012-04-10 11:25:00,5.41,5.41,5.41,5.41,39600.0,3.6582,3.6582,3.6582,3.6582,39600.0
2012-04-10 11:30:00,5.41,5.41,5.4,5.4,30400.0,3.6582,3.6582,3.6515,3.6515,30400.0
2012-04-10 11:35:00,5.4,5.4,5.39,5.39,54800.0,3.6515,3.6515,3.6447,3.6447,54800.0
2012-04-10 11:40:00,5.39,5.39,5.38,5.38,50000.0,3.6447,3.6447,3.6379,3.6379,50000.0
2012-04-10 11:45:00,5.38,5.38,5.38,5.38,68000.0,3.6379,3.6379,3.6379,3.6379,68000.0
2012-04-10 11:50:00,5.38,5.38,5.36,5.36,146800.0,3.6379,3.6379,3.6244,3.6244,146800.0
2012-04-10 11:55:00,5.36,5.36,5.35,5.35,19200.0,3.6244,3.6244,3.6177,3.6177,19200.0
2012-04-10 12:00:00,5.35,5.36,5.35,5.35,102800.0,3.6177,3.6244,3.6177,3.6177,102800.0
2012-04-10 12:05:00,5.35,5.36,5.35,5.35,149600.0,3.6177,3.6244,3.6177,3.6177,149600.0
2012-04-10 12:10:00,5.35,5.35,5.34,5.35,105600.0,3.6177,3.6177,3.6109,3.6177,105600.0
2012-04-10 12:15:00,5.35,5.36,5.34,5.35,111200.0,3.6177,3.6244,3.6109,3.6177,111200.0
2012-04-10 12:20:00,5.35,5.35,5.34,5.34,28400.0,3.6177,3.6177,3.6109,3.6109,28400.0
2012-04-10 12:25:00,5.34,5.35,5.34,5.35,86000.0,3.6109,3.6177,3.6109,3.6177,86000.0
2012-04-10 12:30:00,5.34,5.35,5.34,5.34,86400.0,3.6109,3.6177,3.6109,3.6109,86400.0
2012-04-10 12:35:00,5.34,5.34,5.33,5.34,47600.0,3.6109,3.6109,3.6041,3.6109,47600.0
2012-04-10 12:40:00,5.34,5.35,5.34,5.35,32800.0,3.6109,3.6177,3.6109,3.6177,32800.0
2012-04-10 12:45:00,5.35,5.35,5.35,5.35,45200.0,3.6177,3.6177,3.6177,3.6177,45200.0
2012-04-10 12:50:00,5.35,5.35,5.34,5.35,98400.0,3.6177,3.6177,3.6109,3.6177,98400.0
2012-04-10 12:55:00,5.35,5.35,5.35,5.35,104400.0,3.6177,3.6177,3.6177,3.6177,104400.0
2012-04-10 13:00:00,5.35,5.35,5.34,5.35,81600.0,3.6177,3.6177,3.6109,3.6177,81600.0
2012-04-10 13:05:00,5.35,5.35,5.35,5.35,44800.0,3.6177,3.6177,3.6177,3.6177,44800.0
2012-04-10 13:10:00,5.35,5.35,5.35,5.35,88800.0,3.6177,3.6177,3.6177,3.6177,88800.0
2012-04-10 13:15:00,5.35,5.35,5.34,5.34,66000.0,3.6177,3.6177,3.6109,3.6109,66000.0
2012-04-10 13:20:00,5.34,5.35,5.34,5.35,176800.0,3.6109,3.6177,3.6109,3.6177,176800.0
2012-04-10 13:25:00,5.35,5.35,5.35,5.35,77200.0,3.6177,3.6177,3.6177,3.6177,77200.0
2012-04-10 13:30:00,5.35,5.35,5.35,5.35,56000.0,3.6177,3.6177,3.6177,3.6177,56000.0
2012-04-10 13:35:00,5.35,5.36,5.35,5.35,109200.0,3.6177,3.6244,3.6177,3.6177,109200.0
2012-04-10 13:40:00,5.35,5.36,5.35,5.35,495200.0,3.6177,3.6244,3.6177,3.6177,495200.0
2012-04-10 13:45:00,5.35,5.36,5.35,5.35,120800.0,3.6177,3.6244,3.6177,3.6177,120800.0
2012-04-10 13:50:00,5.35,5.36,5.35,5.35,16400.0,3.6177,3.6244,3.6177,3.6177,16400.0
2012-04-10 13:55:00,5.35,5.36,5.35,5.35,119200.0,3.6177,3.6244,3.6177,3.6177,119200.0
2012-04-10 14:00:00,5.35,5.36,5.35,5.35,54000.0,3.6177,3.6244,3.6177,3.6177,54000.0
2012-04-10 14:05:00,5.35,5.35,5.35,5.35,62800.0,3.6177,3.6177,3.6177,3.6177,62800.0
2012-04-10 14:10:00,5.35,5.35,5.35,5.35,110400.0,3.6177,3.6177,3.6177,3.6177,110400.0
2012-04-10 14:15:00,5.35,5.35,5.34,5.34,70800.0,3.6177,3.6177,3.6109,3.6109,70800.0
2012-04-10 14:20:00,5.34,5.35,5.33,5.35,128400.0,3.6109,3.6177,3.6041,3.6177,128400.0
2012-04-10 14:25:00,5.35,5.35,5.34,5.35,51200.0,3.6177,3.6177,3.6109,3.6177,51200.0
2012-04-10 14:30:00,5.35,5.35,5.33,5.33,78000.0,3.6177,3.6177,3.6041,3.6041,78000.0
2012-04-10 14:35:00,5.33,5.35,5.33,5.34,106400.0,3.6041,3.6177,3.6041,3.6109,106400.0
2012-04-10 14:40:00,5.34,5.34,5.34,5.34,196800.0,3.6109,3.6109,3.6109,3.6109,196800.0
2012-04-10 14:45:00,5.34,5.34,5.34,5.34,83600.0,3.6109,3.6109,3.6109,3.6109,83600.0
2012-04-10 14:50:00,5.34,5.34,5.34,5.34,36000.0,3.6109,3.6109,3.6109,3.6109,36000.0
2012-04-10 14:55:00,5.34,5.34,5.34,5.34,26000.0,3.6109,3.6109,3.6109,3.6109,26000.0
2012-04-10 15:00:00,5.34,5.34,5.33,5.33,353600.0,3.6109,3.6109,3.6041,3.6041,353600.0
2012-04-10 15:05:00,5.33,5.34,5.33,5.33,74000.0,3.6041,3.6109,3.6041,3.6041,74000.0
2012-04-10 15:10:00,5.33,5.34,5.33,5.33,188000.0,3.6041,3.6109,3.6041,3.6041,188000.0
2012-04-10 15:15:00,5.33,5.34,5.33,5.34,163200.0,3.6041,3.6109,3.6041,3.6109,163200.0
2012-04-10 15:20:00,5.34,5.34,5.34,5.34,116400.0,3.6109,3.6109,3.6109,3.6109,116400.0
2012-04-10 15:25:00,5.34,5.35,5.34,5.34,187200.0,3.6109,3.6177,3.6109,3.6109,187200.0
2012-04-10 15:30:00,5.34,5.36,5.34,5.35,202400.0,3.6109,3.6244,3.6109,3.6177,202400.0
2012-04-10 15:35:00,5.35,5.36,5.35,5.36,278400.0,3.6177,3.6244,3.6177,3.6244,278400.0
2012-04-10 15:40:00,5.36,5.36,5.35,5.35,228400.0,3.6244,3.6244,3.6177,3.6177,228400.0
2012-04-10 15:45:00,5.35,5.36,5.35,5.35,296000.0,3.6177,3.6244,3.6177,3.6177,296000.0
2012-04-10 15:50:00,5.35,5.36,5.35,5.35,545600.0,3.6177,3.6244,3.6177,3.6177,545600.0
2012-04-10 15:55:00,5.35,5.36,5.35,5.35,772000.0,3.6177,3.6244,3.6177,3.6177,772000.0
2012-04-11 09:30:00,5.33,5.38,5.28,5.28,1381200.0,3.6041,3.6379,3.5703,3.5703,1381200.0
2012-04-11 09:35:00,5.29,5.29,5.26,5.27,619200.0,3.5771,3.5771,3.5568,3.5636,619200.0
2012-04-11 09:40:00,5.27,5.31,5.27,5.3,526000.0,3.5636,3.5906,3.5636,3.5838,526000.0
2012-04-11 09:45:00,5.3,5.3,5.28,5.29,688800.0,3.5838,3.5838,3.5703,3.5771,688800.0
2012-04-11 09:50:00,5.29,5.3,5.27,5.3,637600.0,3.5771,3.5838,3.5636,3.5838,637600.0
2012-04-11 09:55:00,5.3,5.3,5.29,5.3,420400.0,3.5838,3.5838,3.5771,3.5838,420400.0
2012-04-11 10:00:00,5.3,5.32,5.3,5.31,339600.0,3.5838,3.5974,3.5838,3.5906,339600.0
2012-04-11 10:05:00,5.32,5.32,5.3,5.3,233600.0,3.5974,3.5974,3.5838,3.5838,233600.0
2012-04-11 10:10:00,5.3,5.31,5.3,5.31,251600.0,3.5838,3.5906,3.5838,3.5906,251600.0
2012-04-11 10:15:00,5.3,5.31,5.3,5.3,97600.0,3.5838,3.5906,3.5838,3.5838,97600.0
2012-04-11 10:20:00,5.31,5.32,5.3,5.31,366400.0,3.5906,3.5974,3.5838,3.5906,366400.0
2012-04-11 10:25:00,5.31,5.31,5.28,5.28,277200.0,3.5906,3.5906,3.5703,3.5703,277200.0
2012-04-11 10:30:00,5.28,5.29,5.26,5.27,384400.0,3.5703,3.5771,3.5568,3.5636,384400.0
2012-04-11 10:35:00,5.27,5.28,5.26,5.28,544800.0,3.5636,3.5703,3.5568,3.5703,544800.0
2012-04-11 10:40:00,5.28,5.28,5.26,5.26,416400.0,3.5703,3.5703,3.5568,3.5568,416400.0
2012-04-11 10:45:00,5.26,5.27,5.25,5.26,235600.0,3.5568,3.5636,3.55,3.5568,235600.0
2012-04-11 10:50:00,5.26,5.27,5.26,5.26,119600.0,3.5568,3.5636,3.5568,3.5568,119600.0
2012-04-11 10:55:00,5.26,5.27,5.26,5.27,168800.0,3.5568,3.5636,3.5568,3.5636,168800.0
2012-04-11 11:00:00,5.27,5.28,5.26,5.26,352000.0,3.5636,3.5703,3.5568,3.5568,352000.0
2012-04-11 11:05:00,5.26,5.27,5.26,5.26,221200.0,3.5568,3.5636,3.5568,3.5568,221200.0
2012-04-11 11:10:00,5.26,5.26,5.26,5.26,192000.0,3.5568,3.5568,3.5568,3.5568,192000.0
2012-04-11 11:15:00,5.26,5.26,5.24,5.25,424000.0,3.5568,3.5568,3.5433,3.55,424000.0
2012-04-11 11:20:00,5.25,5.25,5.25,5.25,413200.0,3.55,3.55,3.55,3.55,413200.0
2012-04-11 11:25:00,5.25,5.26,5.25,5.26,425200.0,3.55,3.5568,3.55,3.5568,425200.0
2012-04-11 11:30:00,5.25,5.28,5.25,5.27,378800.0,3.55,3.5703,3.55,3.5636,378800.0
2012-04-11 11:35:00,5.27,5.27,5.26,5.27,171600.0,3.5636,3.5636,3.5568,3.5636,171600.0
2012-04-11 11:40:00,5.28,5.31,5.28,5.3,190400.0,3.5703,3.5906,3.5703,3.5838,190400.0
2012-04-11 11:45:00,5.3,5.32,5.3,5.3,88000.0,3.5838,3.5974,3.5838,3.5838,88000.0
2012-04-11 11:50:00,5.31,5.31,5.3,5.3,79600.0,3.5906,3.5906,3.5838,3.5838,79600.0
2012-04-11 11:55:00,5.3,5.31,5.3,5.31,103200.0,3.5838,3.5906,3.5838,3.5906,103200.0
2012-04-11 12:00:00,5.31,5.33,5.31,5.31,362000.0,3.5906,3.6041,3.5906,3.5906,362000.0
2012-04-11 12:05:00,5.31,5.31,5.3,5.3,146000.0,3.5906,3.5906,3.5838,3.5838,146000.0
2012-04-11 12:10:00,5.31,5.31,5.3,5.31,53600.0,3.5906,3.5906,3.5838,3.5906,53600.0
2012-04-11 12:15:00,5.31,5.31,5.29,5.29,256400.0,3.5906,3.5906,3.5771,3.5771,256400.0
2012-04-11 12:20:00,5.3,5.32,5.29,5.32,116800.0,3.5838,3.5974,3.5771,3.5974,116800.0
2012-04-11 12:25:00,5.32,5.32,5.32,5.32,32400.0,3.5974,3.5974,3.5974,3.5974,32400.0
2012-04-11 12:30:00,5.32,5.32,5.31,5.31,68400.0,3.5974,3.5974,3.5906,3.5906,68400.0
2012-04-11 12:35:00,5.31,5.31,5.31,5.31,97600.0,3.5906,3.5906,3.5906,3.5906,97600.0
2012-04-11 12:40:00,5.31,5.33,5.31,5.33,128800.0,3.5906,3.6041,3.5906,3.6041,128800.0
2012-04-11 12:45:00,5.33,5.33,5.32,5.32,65600.0,3.6041,3.6041,3.5974,3.5974,65600.0
2012-04-11 12:50:00,5.32,5.33,5.32,5.33,71600.0,3.5974,3.6041,3.5974,3.6041,71600.0
2012-04-11 12:55:00,5.33,5.35,5.33,5.35,96400.0,3.6041,3.6177,3.6041,3.6177,96400.0
2012-04-11 13:00:00,5.35,5.35,5.34,5.34,104800.0,3.6177,3.6177,3.6109,3.6109,104800.0
2012-04-11 13:05:00,5.35,5.35,5.34,5.34,135200.0,3.6177,3.6177,3.6109,3.6109,135200.0
2012-04-11 13:10:00,5.34,5.34,5.33,5.33,79600.0,3.6109,3.6109,3.6041,3.6041,79600.0
2012-04-11 13:15:00,5.33,5.34,5.33,5.33,94000.0,3.6041,3.6109,3.6041,3.6041,94000.0
2012-04-11 13:20:00,5.33,5.33,5.32,5.32,70800.0,3.6041,3.6041,3.5974,3.5974,70800.0
2012-04-11 13:25:00,5.32,5.32,5.31,5.31,498800.0,3.5974,3.5974,3.5906,3.5906,498800.0
2012-04-11 13:30:00,5.31,5.32,5.31,5.32,55200.0,3.5906,3.5974,3.5906,3.5974,55200.0
2012-04-11 13:35:00,5.32,5.32,5.32,5.32,36000.0,3.5974,3.5974,3.5974,3.5974,36000.0
2012-04-11 13:40:00,5.32,5.32,5.31,5.32,137600.0,3.5974,3.5974,3.5906,3.5974,137600.0
2012-04-11 13:45:00,5.32,5.32,5.31,5.31,61200.0,3.5974,3.5974,3.5906,3.5906,61200.0
2012-04-11 13:50:00,5.31,5.32,5.31,5.32,123200.0,3.5906,3.5974,3.5906,3.5974,123200.0
2012-04-11 13:55:00,5.32,5.32,5.32,5.32,49600.0,3.5974,3.5974,3.5974,3.5974,49600.0
2012-04-11 14:00:00,5.32,5.32,5.31,5.32,88800.0,3.5974,3.5974,3.5906,3.5974,88800.0
2012-04-11 14:05:00,5.32,5.32,5.31,5.32,85200.0,3.5974,3.5974,3.5906,3.5974,85200.0
2012-04-11 14:10:00,5.32,5.33,5.32,5.32,142800.0,3.5974,3.6041,3.5974,3.5974,142800.0
2012-04-11 14:15:00,5.32,5.32,5.32,5.32,252400.0,3.5974,3.5974,3.5974,3.5974,252400.0
2012-04-11 14:20:00,5.32,5.33,5.32,5.32,193200.0,3.5974,3.6041,3.5974,3.5974,193200.0
2012-04-11 14:25:00,5.32,5.32,5.32,5.32,73200.0,3.5974,3.5974,3.5974,3.5974,73200.0
2012-04-11 14:30:00,5.32,5.32,5.31,5.31,93600.0,3.5974,3.5974,3.5906,3.5906,93600.0
2012-04-11 14:35:00,5.31,5.31,5.31,5.31,88400.0,3.5906,3.5906,3.5906,3.5906,88400.0
2012-04-11 14:40:00,5.31,5.32,5.31,5.31,110400.0,3.5906,3.5974,3.5906,3.5906,110400.0
2012-04-11 14:45:00,5.32,5.32,5.31,5.32,61200.0,3.5974,3.5974,3.5906,3.5974,61200.0
2012-04-11 14:50:00,5.33,5.34,5.33,5.34,74400.0,3.6041,3.6109,3.6041,3.6109,74400.0
2012-04-11 14:55:00,5.34,5.34,5.34,5.34,76800.0,3.6109,3.6109,3.6109,3.6109,76800.0
2012-04-11 15:00:00,5.34,5.34,5.33,5.33,262800.0,3.6109,3.6109,3.6041,3.6041,262800.0
2012-04-11 15:05:00,5.33,5.33,5.32,5.32,148000.0,3.6041,3.6041,3.5974,3.5974,148000.0
2012-04-11 15:10:00,5.32,5.32,5.32,5.32,101200.0,3.5974,3.5974,3.5974,3.5974,101200.0
2012-04-11 15:15:00,5.32,5.32,5.32,5.32,81200.0,3.5974,3.5974,3.5974,3.5974,81200.0
2012-04-11 15:20:00,5.32,5.32,5.32,5.32,450000.0,3.5974,3.5974,3.5974,3.5974,450000.0
2012-04-11 15:25:00,5.32,5.32,5.31,5.31,447200.0,3.5974,3.5974,3.5906,3.5906,447200.0
2012-04-11 15:30:00,5.31,5.32,5.31,5.32,186000.0,3.5906,3.5974,3.5906,3.5974,186000.0
2012-04-11 15:35:00,5.32,5.32,5.32,5.32,93200.0,3.5974,3.5974,3.5974,3.5974,93200.0
2012-04-11 15:40:00,5.32,5.32,5.32,5.32,298400.0,3.5974,3.5974,3.5974,3.5974,298400.0
2012-04-11 15:45:00,5.32,5.32,5.31,5.31,213200.0,3.5974,3.5974,3.5906,3.5906,213200.0
2012-04-11 15:50:00,5.32,5.32,5.31,5.32,603600.0,3.5974,3.5974,3.5906,3.5974,603600.0
2012-04-11 15:55:00,5.32,5.33,5.32,5.32,668800.0,3.5974,3.6041,3.5974,3.5974,668800.0
2012-04-12 09:30:00,5.33,5.37,5.31,5.33,266400.0,3.6041,3.6312,3.5906,3.6041,266400.0
2012-04-12 09:35:00,5.34,5.36,5.34,5.36,99600.0,3.6109,3.6244,3.6109,3.6244,99600.0
2012-04-12 09:40:00,5.36,5.37,5.35,5.36,73200.0,3.6244,3.6312,3.6177,3.6244,73200.0
2012-04-12 09:45:00,5.36,5.37,5.34,5.36,152400.0,3.6244,3.6312,3.6109,3.6244,152400.0
2012-04-12 09:50:00,5.36,5.36,5.35,5.35,42000.0,3.6244,3.6244,3.6177,3.6177,42000.0
2012-04-12 09:55:00,5.34,5.36,5.34,5.35,61200.0,3.6109,3.6244,3.6109,3.6177,61200.0
2012-04-12 10:00:00,5.35,5.37,5.35,5.36,69200.0,3.6177,3.6312,3.6177,3.6244,69200.0
2012-04-12 10:05:00,5.36,5.37,5.36,5.37,100000.0,3.6244,3.6312,3.6244,3.6312,100000.0
2012-04-12 10:10:00,5.37,5.38,5.36,5.37,188800.0,3.6312,3.6379,3.6244,3.6312,188800.0
2012-04-12 10:15:00,5.37,5.37,5.34,5.35,103600.0,3.6312,3.6312,3.6109,3.6177,103600.0
2012-04-12 10:20:00,5.35,5.35,5.34,5.34,30400.0,3.6177,3.6177,3.6109,3.6109,30400.0
2012-04-12 10:25:00,5.34,5.36,5.34,5.35,150800.0,3.6109,3.6244,3.6109,3.6177,150800.0
2012-04-12 10:30:00,5.35,5.37,5.35,5.37,95200.0,3.6177,3.6312,3.6177,3.6312,95200.0
2012-04-12 10:35:00,5.37,5.38,5.37,5.37,499200.0,3.6312,3.6379,3.6312,3.6312,499200.0
2012-04-12 10:40:00,5.37,5.37,5.35,5.35,147600.0,3.6312,3.6312,3.6177,3.6177,147600.0
2012-04-12 10:45:00,5.35,5.37,5.35,5.36,115200.0,3.6177,3.6312,3.6177,3.6244,115200.0
2012-04-12 10:50:00,5.36,5.36,5.34,5.35,88000.0,3.6244,3.6244,3.6109,3.6177,88000.0
2012-04-12 10:55:00,5.35,5.35,5.35,5.35,43200.0,3.6177,3.6177,3.6177,3.6177,43200.0
2012-04-12 11:00:00,5.36,5.36,5.35,5.35,95600.0,3.6244,3.6244,3.6177,3.6177,95600.0
2012-04-12 11:05:00,5.35,5.35,5.35,5.35,80400.0,3.6177,3.6177,3.6177,3.6177,80400.0
2012-04-12 11:10:00,5.35,5.35,5.34,5.35,62800.0,3.6177,3.6177,3.6109,3.6177,62800.0
2012-04-12 11:15:00,5.35,5.35,5.34,5.35,55600.0,3.6177,3.6177,3.6109,3.6177,55600.0
2012-04-12 11:20:00,5.35,5.35,5.35,5.35,24800.0,3.6177,3.6177,3.6177,3.6177,24800.0
2012-04-12 11:25:00,5.35,5.35,5.35,5.35,36400.0,3.6177,3.6177,3.6177,3.6177,36400.0
2012-04-12 11:30:00,5.35,5.35,5.34,5.35,70000.0,3.6177,3.6177,3.6109,3.6177,70000.0
2012-04-12 11:35:00,5.35,5.36,5.35,5.35,94000.0,3.6177,3.6244,3.6177,3.6177,94000.0
2012-04-12 11:40:00,5.35,5.35,5.35,5.35,18400.0,3.6177,3.6177,3.6177,3.6177,18400.0
2012-04-12 11:45:00,5.35,5.35,5.35,5.35,20000.0,3.6177,3.6177,3.6177,3.6177,20000.0
2012-04-12 11:50:00,5.35,5.36,5.35,5.36,52800.0,3.6177,3.6244,3.6177,3.6244,52800.0
2012-04-12 11:55:00,5.36,5.37,5.35,5.37,87200.0,3.6244,3.6312,3.6177,3.6312,87200.0
2012-04-12 12:00:00,5.37,5.38,5.37,5.38,476800.0,3.6312,3.6379,3.6312,3.6379,476800.0
2012-04-12 12:05:00,5.38,5.38,5.37,5.38,143200.0,3.6379,3.6379,3.6312,3.6379,143200.0
2012-04-12 12:10:00,5.38,5.38,5.37,5.37,18000.0,3.6379,3.6379,3.6312,3.6312,18000.0
2012-04-12 12:15:00,5.37,5.38,5.37,5.38,186400.0,3.6312,3.6379,3.6312,3.6379,186400.0
2012-04-12 12:20:00,5.38,5.39,5.38,5.39,220400.0,3.6379,3.6447,3.6379,3.6447,220400.0
2012-04-12 12:25:00,5.39,5.39,5.39,5.39,38800.0,3.6447,3.6447,3.6447,3.6447,38800.0
2012-04-12 12:30:00,5.38,5.39,5.38,5.39,98400.0,3.6379,3.6447,3.6379,3.6447,98400.0
2012-04-12 12:35:00,5.39,5.39,5.38,5.39,8800.0,3.6447,3.6447,3.6379,3.6447,8800.0
2012-04-12 12:40:00,5.38,5.39,5.38,5.39,41600.0,3.6379,3.6447,3.6379,3.6447,41600.0
2012-04-12 12:45:00,5.39,5.42,5.39,5.41,214400.0,3.6447,3.665,3.6447,3.6582,214400.0
2012-04-12 12:50:00,5.41,5.41,5.4,5.4,18800.0,3.6582,3.6582,3.6515,3.6515,18800.0
2012-04-12 12:55:00,5.4,5.41,5.4,5.4,32000.0,3.6515,3.6582,3.6515,3.6515,32000.0
2012-04-12 13:00:00,5.4,5.4,5.39,5.39,26400.0,3.6515,3.6515,3.6447,3.6447,26400.0
2012-04-12 13:05:00,5.39,5.39,5.38,5.39,19600.0,3.6447,3.6447,3.6379,3.6447,19600.0
2012-04-12 13:10:00,5.39,5.39,5.39,5.39,27200.0,3.6447,3.6447,3.6447,3.6447,27200.0
2012-04-12 13:15:00,5.39,5.39,5.38,5.38,11200.0,3.6447,3.6447,3.6379,3.6379,11200.0
2012-04-12 13:20:00,5.39,5.39,5.38,5.39,22000.0,3.6447,3.6447,3.6379,3.6447,22000.0
2012-04-12 13:25:00,5.39,5.4,5.38,5.4,32000.0,3.6447,3.6515,3.6379,3.6515,32000.0
2012-04-12 13:30:00,5.4,5.4,5.39,5.39,39200.0,3.6515,3.6515,3.6447,3.6447,39200.0
2012-04-12 13:35:00,5.39,5.39,5.39,5.39,45200.0,3.6447,3.6447,3.6447,3.6447,45200.0
2012-04-12 13:40:00,5.39,5.39,5.39,5.39,6400.0,3.6447,3.6447,3.6447,3.6447,6400.0
2012-04-12 13:45:00,5.39,5.4,5.39,5.39,26400.0,3.6447,3.6515,3.6447,3.6447,26400.0
2012-04-12 13:50:00,5.4,5.4,5.39,5.39,90000.0,3.6515,3.6515,3.6447,3.6447,90000.0
2012-04-12 13:55:00,5.39,5.4,5.39,5.4,150400.0,3.6447,3.6515,3.6447,3.6515,150400.0
2012-04-12 14:00:00,5.4,5.4,5.39,5.39,20800.0,3.6515,3.6515,3.6447,3.6447,20800.0
2012-04-12 14:05:00,5.39,5.4,5.39,5.39,32400.0,3.6447,3.6515,3.6447,3.6447,32400.0
2012-04-12 14:10:00,5.39,5.4,5.39,5.39,85200.0,3.6447,3.6515,3.6447,3.6447,85200.0
2012-04-12 14:15:00,5.39,5.4,5.39,5.39,36000.0,3.6447,3.6515,3.6447,3.6447,36000.0
2012-04-12 14:20:00,5.39,5.4,5.39,5.4,39200.0,3.6447,3.6515,3.6447,3.6515,39200.0
2012-04-12 14:25:00,5.4,5.4,5.39,5.4,107200.0,3.6515,3.6515,3.6447,3.6515,107200.0
2012-04-12 14:30:00,5.4,5.4,5.39,5.4,122800.0,3.6515,3.6515,3.6447,3.6515,122800.0
2012-04-12 14:35:00,5.39,5.4,5.39,5.39,133600.0,3.6447,3.6515,3.6447,3.6447,133600.0
2012-04-12 14:40:00,5.39,5.4,5.39,5.4,71600.0,3.6447,3.6515,3.6447,3.6515,71600.0
2012-04-12 14:45:00,5.4,5.4,5.4,5.4,20000.0,3.6515,3.6515,3.6515,3.6515,20000.0
2012-04-12 14:50:00,5.4,5.41,5.4,5.41,83600.0,3.6515,3.6582,3.6515,3.6582,83600.0
2012-04-12 14:55:00,5.41,5.41,5.4,5.41,47600.0,3.6582,3.6582,3.6515,3.6582,47600.0
2012-04-12 15:00:00,5.4,5.41,5.4,5.4,56800.0,3.6515,3.6582,3.6515,3.6515,56800.0
2012-04-12 15:05:00,5.4,5.41,5.4,5.41,70000.0,3.6515,3.6582,3.6515,3.6582,70000.0
2012-04-12 15:10:00,5.41,5.43,5.41,5.42,214000.0,3.6582,3.6717,3.6582,3.665,214000.0
2012-04-12 15:15:00,5.42,5.43,5.42,5.42,117200.0,3.665,3.6717,3.665,3.665,117200.0
2012-04-12 15:20:00,5.42,5.43,5.42,5.42,151200.0,3.665,3.6717,3.665,3.665,151200.0
2012-04-12 15:25:00,5.43,5.43,5.42,5.43,131200.0,3.6717,3.6717,3.665,3.6717,131200.0
2012-04-12 15:30:00,5.43,5.43,5.42,5.42,173200.0,3.6717,3.6717,3.665,3.665,173200.0
2012-04-12 15:35:00,5.43,5.43,5.42,5.42,175600.0,3.6717,3.6717,3.665,3.665,175600.0
2012-04-12 15:40:00,5.42,5.42,5.42,5.42,104400.0,3.665,3.665,3.665,3.665,104400.0
2012-04-12 15:45:00,5.42,5.42,5.42,5.42,144800.0,3.665,3.665,3.665,3.665,144800.0
2012-04-12 15:50:00,5.42,5.42,5.41,5.41,341200.0,3.665,3.665,3.6582,3.6582,341200.0
2012-04-12 15:55:00,5.41,5.41,5.39,5.39,636000.0,3.6582,3.6582,3.6447,3.6447,636000.0
2012-04-13 09:30:00,5.38,5.38,5.32,5.33,286800.0,3.6379,3.6379,3.5974,3.6041,286800.0
2012-04-13 09:35:00,5.33,5.33,5.3,5.31,392400.0,3.6041,3.6041,3.5838,3.5906,392400.0
2012-04-13 09:40:00,5.31,5.33,5.3,5.33,584000.0,3.5906,3.6041,3.5838,3.6041,584000.0
2012-04-13 09:45:00,5.33,5.33,5.31,5.33,146000.0,3.6041,3.6041,3.5906,3.6041,146000.0
2012-04-13 09:50:00,5.32,5.33,5.31,5.32,221600.0,3.5974,3.6041,3.5906,3.5974,221600.0
2012-04-13 09:55:00,5.32,5.33,5.31,5.32,365600.0,3.5974,3.6041,3.5906,3.5974,365600.0
2012-04-13 10:00:00,5.32,5.33,5.31,5.33,266400.0,3.5974,3.6041,3.5906,3.6041,266400.0
2012-04-13 10:05:00,5.33,5.33,5.32,5.32,84800.0,3.6041,3.6041,3.5974,3.5974,84800.0
2012-04-13 10:10:00,5.32,5.34,5.32,5.34,55200.0,3.5974,3.6109,3.5974,3.6109,55200.0
2012-04-13 10:15:00,5.33,5.34,5.32,5.33,62000.0,3.6041,3.6109,3.5974,3.6041,62000.0
2012-04-13 10:20:00,5.33,5.34,5.32,5.33,68800.0,3.6041,3.6109,3.5974,3.6041,68800.0
2012-04-13 10:25:00,5.32,5.32,5.31,5.31,170800.0,3.5974,3.5974,3.5906,3.5906,170800.0
2012-04-13 10:30:00,5.31,5.32,5.3,5.31,185600.0,3.5906,3.5974,3.5838,3.5906,185600.0
2012-04-13 10:35:00,5.31,5.32,5.31,5.32,68400.0,3.5906,3.5974,3.5906,3.5974,68400.0
2012-04-13 10:40:00,5.32,5.34,5.32,5.34,133200.0,3.5974,3.6109,3.5974,3.6109,133200.0
2012-04-13 10:45:00,5.34,5.34,5.34,5.34,87200.0,3.6109,3.6109,3.6109,3.6109,87200.0
2012-04-13 10:50:00,5.34,5.35,5.34,5.35,154000.0,3.6109,3.6177,3.6109,3.6177,154000.0
2012-04-13 10:55:00,5.35,5.35,5.35,5.35,125200.0,3.6177,3.6177,3.6177,3.6177,125200.0
2012-04-13 11:00:00,5.35,5.35,5.35,5.35,172400.0,3.6177,3.6177,3.6177,3.6177,172400.0
2012-04-13 11:05:00,5.35,5.35,5.33,5.33,75200.0,3.6177,3.6177,3.6041,3.6041,75200.0
2012-04-13 11:10:00,5.33,5.33,5.32,5.32,48400.0,3.6041,3.6041,3.5974,3.5974,48400.0
2012-04-13 11:15:00,5.32,5.32,5.3,5.3,59200.0,3.5974,3.5974,3.5838,3.5838,59200.0
2012-04-13 11:20:00,5.31,5.31,5.3,5.31,34800.0,3.5906,3.5906,3.5838,3.5906,34800.0
2012-04-13 11:25:00,5.31,5.31,5.3,5.31,23200.0,3.5906,3.5906,3.5838,3.5906,23200.0
2012-04-13 11:30:00,5.31,5.31,5.3,5.31,39600.0,3.5906,3.5906,3.5838,3.5906,39600.0
2012-04-13 11:35:00,5.31,5.31,5.3,5.3,37600.0,3.5906,3.5906,3.5838,3.5838,37600.0
2012-04-13 11:40:00,5.3,5.31,5.3,5.3,53200.0,3.5838,3.5906,3.5838,3.5838,53200.0
2012-04-13 11:45:00,5.3,5.32,5.29,5.31,340000.0,3.5838,3.5974,3.5771,3.5906,340000.0
2012-04-13 11:50:00,5.31,5.31,5.31,5.31,46400.0,3.5906,3.5906,3.5906,3.5906,46400.0
2012-04-13 11:55:00,5.31,5.31,5.3,5.3,41600.0,3.5906,3.5906,3.5838,3.5838,41600.0
2012-04-13 12:00:00,5.3,5.3,5.3,5.3,26400.0,3.5838,3.5838,3.5838,3.5838,26400.0
2012-04-13 12:05:00,5.3,5.3,5.3,5.3,20400.0,3.5838,3.5838,3.5838,3.5838,20400.0
2012-04-13 12:10:00,5.3,5.3,5.29,5.3,67200.0,3.5838,3.5838,3.5771,3.5838,67200.0
2012-04-13 12:15:00,5.3,5.3,5.29,5.29,35600.0,3.5838,3.5838,3.5771,3.5771,35600.0
2012-04-13 12:20:00,5.29,5.3,5.29,5.3,48400.0,3.5771,3.5838,3.5771,3.5838,48400.0
2012-04-13 12:25:00,5.29,5.3,5.28,5.3,99200.0,3.5771,3.5838,3.5703,3.5838,99200.0
2012-04-13 12:30:00,5.3,5.31,5.3,5.3,57600.0,3.5838,3.5906,3.5838,3.5838,57600.0
2012-04-13 12:35:00,5.31,5.31,5.29,5.29,68000.0,3.5906,3.5906,3.5771,3.5771,68000.0
2012-04-13 12:40:00,5.29,5.3,5.29,5.3,45600.0,3.5771,3.5838,3.5771,3.5838,45600.0
2012-04-13 12:45:00,5.29,5.32,5.29,5.31,54000.0,3.5771,3.5974,3.5771,3.5906,54000.0
2012-04-13 12:50:00,5.31,5.32,5.31,5.31,169200.0,3.5906,3.5974,3.5906,3.5906,169200.0
2012-04-13 12:55:00,5.31,5.31,5.31,5.31,33200.0,3.5906,3.5906,3.5906,3.5906,33200.0
2012-04-13 13:00:00,5.31,5.31,5.31,5.31,85600.0,3.5906,3.5906,3.5906,3.5906,85600.0
2012-04-13 13:05:00,5.31,5.32,5.31,5.32,20800.0,3.5906,3.5974,3.5906,3.5974,20800.0
2012-04-13 13:10:00,5.32,5.32,5.31,5.31,176800.0,3.5974,3.5974,3.5906,3.5906,176800.0
2012-04-13 13:15:00,5.31,5.32,5.31,5.31,14800.0,3.5906,3.5974,3.5906,3.5906,14800.0
2012-04-13 13:20:00,5.31,5.33,5.31,5.32,98400.0,3.5906,3.6041,3.5906,3.5974,98400.0
2012-04-13 13:25:00,5.32,5.33,5.32,5.33,65200.0,3.5974,3.6041,3.5974,3.6041,65200.0
2012-04-13 13:30:00,5.33,5.33,5.32,5.33,40000.0,3.6041,3.6041,3.5974,3.6041,40000.0
2012-04-13 13:35:00,5.33,5.33,5.32,5.33,103600.0,3.6041,3.6041,3.5974,3.6041,103600.0
2012-04-13 13:40:00,5.33,5.33,5.32,5.33,40000.0,3.6041,3.6041,3.5974,3.6041,40000.0
2012-04-13 13:45:00,5.33,5.33,5.32,5.33,47600.0,3.6041,3.6041,3.5974,3.6041,47600.0
2012-04-13 13:50:00,5.32,5.33,5.32,5.32,40000.0,3.5974,3.6041,3.5974,3.5974,40000.0
2012-04-13 13:55:00,5.32,5.33,5.32,5.33,47200.0,3.5974,3.6041,3.5974,3.6041,47200.0
2012-04-13 14:00:00,5.33,5.33,5.32,5.32,55600.0,3.6041,3.6041,3.5974,3.5974,55600.0
2012-04-13 14:05:00,5.32,5.33,5.32,5.32,63600.0,3.5974,3.6041,3.5974,3.5974,63600.0
2012-04-13 14:10:00,5.33,5.33,5.32,5.32,24400.0,3.6041,3.6041,3.5974,3.5974,24400.0
2012-04-13 14:15:00,5.33,5.33,5.32,5.32,14800.0,3.6041,3.6041,3.5974,3.5974,14800.0
2012-04-13 14:20:00,5.33,5.33,5.32,5.33,48000.0,3.6041,3.6041,3.5974,3.6041,48000.0
2012-04-13 14:25:00,5.33,5.33,5.31,5.32,123600.0,3.6041,3.6041,3.5906,3.5974,123600.0
2012-04-13 14:30:00,5.32,5.32,5.32,5.32,185200.0,3.5974,3.5974,3.5974,3.5974,185200.0
2012-04-13 14:35:00,5.32,5.32,5.32,5.32,18000.0,3.5974,3.5974,3.5974,3.5974,18000.0
2012-04-13 14:40:00,5.32,5.32,5.32,5.32,18800.0,3.5974,3.5974,3.5974,3.5974,18800.0
2012-04-13 14:45:00,5.32,5.33,5.32,5.32,40400.0,3.5974,3.6041,3.5974,3.5974,40400.0
2012-04-13 14:50:00,5.33,5.33,5.32,5.33,18400.0,3.6041,3.6041,3.5974,3.6041,18400.0
2012-04-13 14:55:00,5.33,5.33,5.32,5.32,127600.0,3.6041,3.6041,3.5974,3.5974,127600.0
2012-04-13 15:00:00,5.32,5.33,5.32,5.33,22800.0,3.5974,3.6041,3.5974,3.6041,22800.0
2012-04-13 15:05:00,5.32,5.33,5.32,5.32,50000.0,3.5974,3.6041,3.5974,3.5974,50000.0
2012-04-13 15:10:00,5.33,5.33,5.32,5.33,85600.0,3.6041,3.6041,3.5974,3.6041,85600.0
2012-04-13 15:15:00,5.32,5.33,5.32,5.32,118800.0,3.5974,3.6041,3.5974,3.5974,118800.0
2012-04-13 15:20:00,5.32,5.33,5.32,5.32,159600.0,3.5974,3.6041,3.5974,3.5974,159600.0
2012-04-13 15:25:00,5.32,5.32,5.32,5.32,69200.0,3.5974,3.5974,3.5974,3.5974,69200.0
2012-04-13 15:30:00,5.32,5.32,5.32,5.32,151600.0,3.5974,3.5974,3.5974,3.5974,151600.0
2012-04-13 15:35:00,5.32,5.32,5.31,5.32,271200.0,3.5974,3.5974,3.5906,3.5974,271200.0
2012-04-13 15:40:00,5.32,5.32,5.32,5.32,74400.0,3.5974,3.5974,3.5974,3.5974,74400.0
2012-04-13 15:45:00,5.32,5.32,5.31,5.31,250800.0,3.5974,3.5974,3.5906,3.5906,250800.0
2012-04-13 15:50:00,5.32,5.32,5.31,5.32,318000.0,3.5974,3.5974,3.5906,3.5974,318000.0
2012-04-13 15:55:00,5.32,5.32,5.32,5.32,374000.0,3.5974,3.5974,3.5974,3.5974,374000.0
2012-04-16 09:30:00,5.33,5.33,5.28,5.31,299200.0,3.6041,3.6041,3.5703,3.5906,299200.0
2012-04-16 09:35:00,5.3,5.32,5.29,5.29,124800.0,3.5838,3.5974,3.5771,3.5771,124800.0
2012-04-16 09:40:00,5.29,5.3,5.28,5.28,602400.0,3.5771,3.5838,3.5703,3.5703,602400.0
2012-04-16 09:45:00,5.28,5.28,5.26,5.27,184400.0,3.5703,3.5703,3.5568,3.5636,184400.0
2012-04-16 09:50:00,5.27,5.27,5.25,5.26,183600.0,3.5636,3.5636,3.55,3.5568,183600.0
2012-04-16 09:55:00,5.25,5.27,5.25,5.27,303200.0,3.55,3.5636,3.55,3.5636,303200.0
2012-04-16 10:00:00,5.27,5.27,5.25,5.27,173600.0,3.5636,3.5636,3.55,3.5636,173600.0
2012-04-16 10:05:00,5.28,5.3,5.28,5.3,122000.0,3.5703,3.5838,3.5703,3.5838,122000.0
2012-04-16 10:10:00,5.3,5.3,5.27,5.28,358000.0,3.5838,3.5838,3.5636,3.5703,358000.0
2012-04-16 10:15:00,5.28,5.28,5.26,5.26,157200.0,3.5703,3.5703,3.5568,3.5568,157200.0
2012-04-16 10:20:00,5.26,5.27,5.24,5.27,128400.0,3.5568,3.5636,3.5433,3.5636,128400.0
2012-04-16 10:25:00,5.27,5.28,5.26,5.28,162000.0,3.5636,3.5703,3.5568,3.5703,162000.0
2012-04-16 10:30:00,5.28,5.29,5.28,5.29,95200.0,3.5703,3.5771,3.5703,3.5771,95200.0
2012-04-16 10:35:00,5.29,5.29,5.28,5.28,78400.0,3.5771,3.5771,3.5703,3.5703,78400.0
2012-04-16 10:40:00,5.28,5.29,5.28,5.28,40400.0,3.5703,3.5771,3.5703,3.5703,40400.0
2012-04-16 10:45:00,5.28,5.29,5.28,5.29,95600.0,3.5703,3.5771,3.5703,3.5771,95600.0
2012-04-16 10:50:00,5.29,5.31,5.29,5.3,132800.0,3.5771,3.5906,3.5771,3.5838,132800.0
2012-04-16 10:55:00,5.3,5.31,5.3,5.3,34000.0,3.5838,3.5906,3.5838,3.5838,34000.0
2012-04-16 11:00:00,5.31,5.33,5.3,5.32,158400.0,3.5906,3.6041,3.5838,3.5974,158400.0
2012-04-16 11:05:00,5.32,5.33,5.31,5.33,152000.0,3.5974,3.6041,3.5906,3.6041,152000.0
2012-04-16 11:10:00,5.33,5.34,5.33,5.34,117200.0,3.6041,3.6109,3.6041,3.6109,117200.0
2012-04-16 11:15:00,5.34,5.34,5.33,5.34,95200.0,3.6109,3.6109,3.6041,3.6109,95200.0
2012-04-16 11:20:00,5.34,5.34,5.33,5.34,106800.0,3.6109,3.6109,3.6041,3.6109,106800.0
2012-04-16 11:25:00,5.34,5.34,5.33,5.34,116000.0,3.6109,3.6109,3.6041,3.6109,116000.0
2012-04-16 11:30:00,5.34,5.34,5.32,5.32,74800.0,3.6109,3.6109,3.5974,3.5974,74800.0
2012-04-16 11:35:00,5.32,5.32,5.31,5.31,41600.0,3.5974,3.5974,3.5906,3.5906,41600.0
2012-04-16 11:40:00,5.32,5.32,5.31,5.31,28000.0,3.5974,3.5974,3.5906,3.5906,28000.0
2012-04-16 11:45:00,5.31,5.31,5.3,5.3,49200.0,3.5906,3.5906,3.5838,3.5838,49200.0
2012-04-16 11:50:00,5.3,5.31,5.3,5.3,46400.0,3.5838,3.5906,3.5838,3.5838,46400.0
2012-04-16 11:55:00,5.3,5.3,5.3,5.3,40800.0,3.5838,3.5838,3.5838,3.5838,40800.0
2012-04-16 12:00:00,5.3,5.33,5.3,5.33,71200.0,3.5838,3.6041,3.5838,3.6041,71200.0
2012-04-16 12:05:00,5.32,5.33,5.31,5.32,45200.0,3.5974,3.6041,3.5906,3.5974,45200.0
2012-04-16 12:10:00,5.32,5.32,5.31,5.31,22800.0,3.5974,3.5974,3.5906,3.5906,22800.0
2012-04-16 12:15:00,5.31,5.32,5.3,5.31,45600.0,3.5906,3.5974,3.5838,3.5906,45600.0
2012-04-16 12:20:00,5.31,5.32,5.31,5.32,102800.0,3.5906,3.5974,3.5906,3.5974,102800.0
2012-04-16 12:25:00,5.31,5.32,5.31,5.32,36000.0,3.5906,3.5974,3.5906,3.5974,36000.0
2012-04-16 12:30:00,5.32,5.33,5.32,5.33,231200.0,3.5974,3.6041,3.5974,3.6041,231200.0
2012-04-16 12:35:00,5.33,5.33,5.33,5.33,61200.0,3.6041,3.6041,3.6041,3.6041,61200.0
2012-04-16 12:40:00,5.33,5.34,5.33,5.34,66800.0,3.6041,3.6109,3.6041,3.6109,66800.0
2012-04-16 12:45:00,5.34,5.34,5.33,5.33,46800.0,3.6109,3.6109,3.6041,3.6041,46800.0
2012-04-16 12:50:00,5.33,5.34,5.32,5.32,60000.0,3.6041,3.6109,3.5974,3.5974,60000.0
2012-04-16 12:55:00,5.32,5.34,5.32,5.34,40400.0,3.5974,3.6109,3.5974,3.6109,40400.0
2012-04-16 13:00:00,5.34,5.34,5.33,5.34,56400.0,3.6109,3.6109,3.6041,3.6109,56400.0
2012-04-16 13:05:00,5.34,5.34,5.32,5.32,41200.0,3.6109,3.6109,3.5974,3.5974,41200.0
2012-04-16 13:10:00,5.32,5.33,5.32,5.33,88400.0,3.5974,3.6041,3.5974,3.6041,88400.0
2012-04-16 13:15:00,5.33,5.34,5.33,5.34,96400.0,3.6041,3.6109,3.6041,3.6109,96400.0
2012-04-16 13:20:00,5.34,5.35,5.34,5.35,166000.0,3.6109,3.6177,3.6109,3.6177,166000.0
2012-04-16 13:25:00,5.35,5.37,5.35,5.37,212800.0,3.6177,3.6312,3.6177,3.6312,212800.0
2012-04-16 13:30:00,5.37,5.38,5.36,5.38,114400.0,3.6312,3.6379,3.6244,3.6379,114400.0
2012-04-16 13:35:00,5.38,5.38,5.37,5.38,71600.0,3.6379,3.6379,3.6312,3.6379,71600.0
2012-04-16 13:40:00,5.37,5.39,5.37,5.39,432400.0,3.6312,3.6447,3.6312,3.6447,432400.0
2012-04-16 13:45:00,5.39,5.4,5.39,5.39,183200.0,3.6447,3.6515,3.6447,3.6447,183200.0
2012-04-16 13:50:00,5.39,5.4,5.39,5.39,99200.0,3.6447,3.6515,3.6447,3.6447,99200.0
2012-04-16 13:55:00,5.4,5.41,5.39,5.4,128800.0,3.6515,3.6582,3.6447,3.6515,128800.0
2012-04-16 14:00:00,5.4,5.41,5.4,5.41,114800.0,3.6515,3.6582,3.6515,3.6582,114800.0
2012-04-16 14:05:00,5.41,5.41,5.4,5.4,122800.0,3.6582,3.6582,3.6515,3.6515,122800.0
2012-04-16 14:10:00,5.4,5.42,5.4,5.42,176000.0,3.6515,3.665,3.6515,3.665,176000.0
2012-04-16 14:15:00,5.42,5.45,5.41,5.45,266000.0,3.665,3.6853,3.6582,3.6853,266000.0
2012-04-16 14:20:00,5.45,5.45,5.43,5.43,202400.0,3.6853,3.6853,3.6717,3.6717,202400.0
2012-04-16 14:25:00,5.43,5.44,5.43,5.43,140400.0,3.6717,3.6785,3.6717,3.6717,140400.0
2012-04-16 14:30:00,5.43,5.45,5.43,5.45,80800.0,3.6717,3.6853,3.6717,3.6853,80800.0
2012-04-16 14:35:00,5.45,5.45,5.44,5.44,167600.0,3.6853,3.6853,3.6785,3.6785,167600.0
2012-04-16 14:40:00,5.44,5.45,5.44,5.44,119600.0,3.6785,3.6853,3.6785,3.6785,119600.0
2012-04-16 14:45:00,5.44,5.44,5.43,5.44,213600.0,3.6785,3.6785,3.6717,3.6785,213600.0
2012-04-16 14:50:00,5.43,5.44,5.43,5.43,91600.0,3.6717,3.6785,3.6717,3.6717,91600.0
2012-04-16 14:55:00,5.43,5.43,5.41,5.41,200400.0,3.6717,3.6717,3.6582,3.6582,200400.0
2012-04-16 15:00:00,5.41,5.41,5.4,5.41,131600.0,3.6582,3.6582,3.6515,3.6582,131600.0
2012-04-16 15:05:00,5.41,5.43,5.41,5.42,202800.0,3.6582,3.6717,3.6582,3.665,202800.0
2012-04-16 15:10:00,5.42,5.43,5.42,5.42,98800.0,3.665,3.6717,3.665,3.665,98800.0
2012-04-16 15:15:00,5.42,5.42,5.41,5.42,472400.0,3.665,3.665,3.6582,3.665,472400.0
2012-04-16 15:20:00,5.42,5.42,5.41,5.42,160800.0,3.665,3.665,3.6582,3.665,160800.0
2012-04-16 15:25:00,5.42,5.42,5.41,5.41,132400.0,3.665,3.665,3.6582,3.6582,132400.0
2012-04-16 15:30:00,5.41,5.41,5.41,5.41,139200.0,3.6582,3.6582,3.6582,3.6582,139200.0
2012-04-16 15:35:00,5.41,5.41,5.41,5.41,160000.0,3.6582,3.6582,3.6582,3.6582,160000.0
2012-04-16 15:40:00,5.41,5.43,5.41,5.42,493200.0,3.6582,3.6717,3.6582,3.665,493200.0
2012-04-16 15:45:00,5.42,5.42,5.41,5.41,378400.0,3.665,3.665,3.6582,3.6582,378400.0
2012-04-16 15:50:00,5.41,5.41,5.4,5.4,304000.0,3.6582,3.6582,3.6515,3.6515,304000.0
2012-04-16 15:55:00,5.4,5.42,5.4,5.42,1344800.0,3.6515,3.665,3.6515,3.665,1344800.0
2012-04-17 09:30:00,5.46,5.53,5.45,5.5,403600.0,3.692,3.7394,3.6853,3.7191,403600.0
2012-04-17 09:35:00,5.5,5.52,5.5,5.5,372800.0,3.7191,3.7326,3.7191,3.7191,372800.0
2012-04-17 09:40:00,5.51,5.52,5.5,5.51,162000.0,3.7258,3.7326,3.7191,3.7258,162000.0
2012-04-17 09:45:00,5.51,5.52,5.5,5.52,392400.0,3.7258,3.7326,3.7191,3.7326,392400.0
2012-04-17 09:50:00,5.52,5.52,5.5,5.51,215600.0,3.7326,3.7326,3.7191,3.7258,215600.0
2012-04-17 09:55:00,5.51,5.51,5.5,5.5,65200.0,3.7258,3.7258,3.7191,3.7191,65200.0
2012-04-17 10:00:00,5.5,5.51,5.5,5.5,67200.0,3.7191,3.7258,3.7191,3.7191,67200.0
2012-04-17 10:05:00,5.51,5.51,5.5,5.5,288800.0,3.7258,3.7258,3.7191,3.7191,288800.0
2012-04-17 10:10:00,5.5,5.51,5.5,5.5,84000.0,3.7191,3.7258,3.7191,3.7191,84000.0
2012-04-17 10:15:00,5.51,5.51,5.5,5.51,204400.0,3.7258,3.7258,3.7191,3.7258,204400.0
2012-04-17 10:20:00,5.51,5.52,5.51,5.52,60800.0,3.7258,3.7326,3.7258,3.7326,60800.0
2012-04-17 10:25:00,5.52,5.52,5.52,5.52,76000.0,3.7326,3.7326,3.7326,3.7326,76000.0
2012-04-17 10:30:00,5.52,5.52,5.51,5.51,141600.0,3.7326,3.7326,3.7258,3.7258,141600.0
2012-04-17 10:35:00,5.51,5.52,5.51,5.52,41600.0,3.7258,3.7326,3.7258,3.7326,41600.0
2012-04-17 10:40:00,5.52,5.52,5.52,5.52,67600.0,3.7326,3.7326,3.7326,3.7326,67600.0
2012-04-17 10:45:00,5.52,5.53,5.52,5.53,119200.0,3.7326,3.7394,3.7326,3.7394,119200.0
2012-04-17 10:50:00,5.53,5.53,5.52,5.52,124400.0,3.7394,3.7394,3.7326,3.7326,124400.0
2012-04-17 10:55:00,5.52,5.52,5.52,5.52,102000.0,3.7326,3.7326,3.7326,3.7326,102000.0
2012-04-17 11:00:00,5.52,5.53,5.52,5.52,103200.0,3.7326,3.7394,3.7326,3.7326,103200.0
2012-04-17 11:05:00,5.52,5.53,5.51,5.52,106400.0,3.7326,3.7394,3.7258,3.7326,106400.0
2012-04-17 11:10:00,5.52,5.52,5.51,5.52,135600.0,3.7326,3.7326,3.7258,3.7326,135600.0
2012-04-17 11:15:00,5.52,5.52,5.52,5.52,149200.0,3.7326,3.7326,3.7326,3.7326,149200.0
2012-04-17 11:20:00,5.52,5.52,5.51,5.52,245200.0,3.7326,3.7326,3.7258,3.7326,245200.0
2012-04-17 11:25:00,5.52,5.52,5.51,5.51,65600.0,3.7326,3.7326,3.7258,3.7258,65600.0
2012-04-17 11:30:00,5.51,5.52,5.51,5.51,134000.0,3.7258,3.7326,3.7258,3.7258,134000.0
2012-04-17 11:35:00,5.51,5.52,5.51,5.52,245200.0,3.7258,3.7326,3.7258,3.7326,245200.0
2012-04-17 11:40:00,5.53,5.53,5.52,5.53,108400.0,3.7394,3.7394,3.7326,3.7394,108400.0
2012-04-17 11:45:00,5.52,5.53,5.52,5.52,92800.0,3.7326,3.7394,3.7326,3.7326,92800.0
2012-04-17 11:50:00,5.53,5.53,5.52,5.53,96800.0,3.7394,3.7394,3.7326,3.7394,96800.0
2012-04-17 11:55:00,5.53,5.53,5.53,5.53,98400.0,3.7394,3.7394,3.7394,3.7394,98400.0
2012-04-17 12:00:00,5.53,5.53,5.53,5.53,33200.0,3.7394,3.7394,3.7394,3.7394,33200.0
2012-04-17 12:05:00,5.53,5.53,5.52,5.52,117200.0,3.7394,3.7394,3.7326,3.7326,117200.0
2012-04-17 12:10:00,5.53,5.55,5.52,5.54,270400.0,3.7394,3.7529,3.7326,3.7461,270400.0
2012-04-17 12:15:00,5.54,5.55,5.53,5.54,116400.0,3.7461,3.7529,3.7394,3.7461,116400.0
2012-04-17 12:20:00,5.54,5.55,5.53,5.53,110800.0,3.7461,3.7529,3.7394,3.7394,110800.0
2012-04-17 12:25:00,5.53,5.53,5.53,5.53,161200.0,3.7394,3.7394,3.7394,3.7394,161200.0
2012-04-17 12:30:00,5.53,5.53,5.52,5.52,249200.0,3.7394,3.7394,3.7326,3.7326,249200.0
2012-04-17 12:35:00,5.52,5.52,5.51,5.52,110400.0,3.7326,3.7326,3.7258,3.7326,110400.0
2012-04-17 12:40:00,5.52,5.53,5.52,5.53,67600.0,3.7326,3.7394,3.7326,3.7394,67600.0
2012-04-17 12:45:00,5.53,5.54,5.52,5.54,305600.0,3.7394,3.7461,3.7326,3.7461,305600.0
2012-04-17 12:50:00,5.54,5.54,5.53,5.54,148400.0,3.7461,3.7461,3.7394,3.7461,148400.0
2012-04-17 12:55:00,5.54,5.54,5.53,5.53,37600.0,3.7461,3.7461,3.7394,3.7394,37600.0
2012-04-17 13:00:00,5.53,5.53,5.52,5.53,111600.0,3.7394,3.7394,3.7326,3.7394,111600.0
2012-04-17 13:05:00,5.53,5.53,5.52,5.53,38800.0,3.7394,3.7394,3.7326,3.7394,38800.0
2012-04-17 13:10:00,5.53,5.53,5.52,5.53,108400.0,3.7394,3.7394,3.7326,3.7394,108400.0
2012-04-17 13:15:00,5.53,5.53,5.52,5.53,48400.0,3.7394,3.7394,3.7326,3.7394,48400.0
2012-04-17 13:20:00,5.53,5.53,5.52,5.52,79200.0,3.7394,3.7394,3.7326,3.7326,79200.0
2012-04-17 13:25:00,5.52,5.53,5.51,5.53,68400.0,3.7326,3.7394,3.7258,3.7394,68400.0
2012-04-17 13:30:00,5.53,5.53,5.52,5.53,206400.0,3.7394,3.7394,3.7326,3.7394,206400.0
2012-04-17 13:35:00,5.53,5.53,5.52,5.53,74000.0,3.7394,3.7394,3.7326,3.7394,74000.0
2012-04-17 13:40:00,5.53,5.53,5.52,5.53,182000.0,3.7394,3.7394,3.7326,3.7394,182000.0
2012-04-17 13:45:00,5.53,5.53,5.52,5.52,34400.0,3.7394,3.7394,3.7326,3.7326,34400.0
2012-04-17 13:50:00,5.52,5.52,5.52,5.52,20400.0,3.7326,3.7326,3.7326,3.7326,20400.0
2012-04-17 13:55:00,5.52,5.54,5.52,5.54,226400.0,3.7326,3.7461,3.7326,3.7461,226400.0
2012-04-17 14:00:00,5.54,5.54,5.53,5.54,196400.0,3.7461,3.7461,3.7394,3.7461,196400.0
2012-04-17 14:05:00,5.54,5.54,5.53,5.53,142400.0,3.7461,3.7461,3.7394,3.7394,142400.0
2012-04-17 14:10:00,5.53,5.53,5.53,5.53,22400.0,3.7394,3.7394,3.7394,3.7394,22400.0
2012-04-17 14:15:00,5.53,5.53,5.53,5.53,72400.0,3.7394,3.7394,3.7394,3.7394,72400.0
2012-04-17 14:20:00,5.53,5.53,5.53,5.53,113600.0,3.7394,3.7394,3.7394,3.7394,113600.0
2012-04-17 14:25:00,5.53,5.53,5.53,5.53,17600.0,3.7394,3.7394,3.7394,3.7394,17600.0
2012-04-17 14:30:00,5.53,5.54,5.53,5.54,142800.0,3.7394,3.7461,3.7394,3.7461,142800.0
2012-04-17 14:35:00,5.53,5.54,5.53,5.54,24000.0,3.7394,3.7461,3.7394,3.7461,24000.0
2012-04-17 14:40:00,5.53,5.54,5.53,5.54,29200.0,3.7394,3.7461,3.7394,3.7461,29200.0
2012-04-17 14:45:00,5.53,5.54,5.53,5.54,140800.0,3.7394,3.7461,3.7394,3.7461,140800.0
2012-04-17 14:50:00,5.54,5.54,5.53,5.53,158000.0,3.7461,3.7461,3.7394,3.7394,158000.0
2012-04-17 14:55:00,5.53,5.54,5.53,5.53,452800.0,3.7394,3.7461,3.7394,3.7394,452800.0
2012-04-17 15:00:00,5.53,5.54,5.53,5.54,154400.0,3.7394,3.7461,3.7394,3.7461,154400.0
2012-04-17 15:05:00,5.54,5.54,5.53,5.53,102800.0,3.7461,3.7461,3.7394,3.7394,102800.0
2012-04-17 15:10:00,5.53,5.54,5.53,5.53,105200.0,3.7394,3.7461,3.7394,3.7394,105200.0
2012-04-17 15:15:00,5.53,5.53,5.53,5.53,190800.0,3.7394,3.7394,3.7394,3.7394,190800.0
2012-04-17 15:20:00,5.53,5.53,5.53,5.53,173200.0,3.7394,3.7394,3.7394,3.7394,173200.0
2012-04-17 15:25:00,5.53,5.53,5.51,5.52,378000.0,3.7394,3.7394,3.7258,3.7326,378000.0
2012-04-17 15:30:00,5.52,5.54,5.52,5.54,1205200.0,3.7326,3.7461,3.7326,3.7461,1205200.0
2012-04-17 15:35:00,5.54,5.54,5.53,5.53,590000.0,3.7461,3.7461,3.7394,3.7394,590000.0
2012-04-17 15:40:00,5.53,5.54,5.53,5.54,295200.0,3.7394,3.7461,3.7394,3.7461,295200.0
2012-04-17 15:45:00,5.54,5.54,5.53,5.54,553600.0,3.7461,3.7461,3.7394,3.7461,553600.0
2012-04-17 15:50:00,5.54,5.55,5.54,5.54,681600.0,3.7461,3.7529,3.7461,3.7461,681600.0
2012-04-17 15:55:00,5.55,5.55,5.54,5.54,936400.0,3.7529,3.7529,3.7461,3.7461,936400.0
2012-04-18 09:30:00,5.51,5.56,5.48,5.54,475200.0,3.7258,3.7597,3.7056,3.7461,475200.0
2012-04-18 09:35:00,5.53,5.54,5.51,5.52,282400.0,3.7394,3.7461,3.7258,3.7326,282400.0
2012-04-18 09:40:00,5.52,5.58,5.52,5.54,890400.0,3.7326,3.7732,3.7326,3.7461,890400.0
2012-04-18 09:45:00,5.54,5.56,5.54,5.55,196800.0,3.7461,3.7597,3.7461,3.7529,196800.0
2012-04-18 09:50:00,5.54,5.56,5.54,5.56,100000.0,3.7461,3.7597,3.7461,3.7597,100000.0
2012-04-18 09:55:00,5.56,5.57,5.55,5.57,61600.0,3.7597,3.7664,3.7529,3.7664,61600.0
2012-04-18 10:00:00,5.57,5.59,5.57,5.58,528400.0,3.7664,3.7799,3.7664,3.7732,528400.0
2012-04-18 10:05:00,5.58,5.58,5.56,5.57,782800.0,3.7732,3.7732,3.7597,3.7664,782800.0
2012-04-18 10:10:00,5.57,5.58,5.56,5.58,228000.0,3.7664,3.7732,3.7597,3.7732,228000.0
2012-04-18 10:15:00,5.58,5.59,5.57,5.58,134400.0,3.7732,3.7799,3.7664,3.7732,134400.0
2012-04-18 10:20:00,5.58,5.58,5.55,5.56,643600.0,3.7732,3.7732,3.7529,3.7597,643600.0
2012-04-18 10:25:00,5.56,5.57,5.55,5.55,175600.0,3.7597,3.7664,3.7529,3.7529,175600.0
2012-04-18 10:30:00,5.55,5.55,5.53,5.55,99600.0,3.7529,3.7529,3.7394,3.7529,99600.0
2012-04-18 10:35:00,5.55,5.56,5.55,5.55,287600.0,3.7529,3.7597,3.7529,3.7529,287600.0
2012-04-18 10:40:00,5.55,5.55,5.53,5.54,168000.0,3.7529,3.7529,3.7394,3.7461,168000.0
2012-04-18 10:45:00,5.54,5.55,5.53,5.53,118400.0,3.7461,3.7529,3.7394,3.7394,118400.0
2012-04-18 10:50:00,5.54,5.54,5.52,5.52,96800.0,3.7461,3.7461,3.7326,3.7326,96800.0
2012-04-18 10:55:00,5.52,5.53,5.51,5.53,455600.0,3.7326,3.7394,3.7258,3.7394,455600.0
2012-04-18 11:00:00,5.53,5.53,5.53,5.53,68800.0,3.7394,3.7394,3.7394,3.7394,68800.0
2012-04-18 11:05:00,5.53,5.53,5.51,5.53,241200.0,3.7394,3.7394,3.7258,3.7394,241200.0
2012-04-18 11:10:00,5.53,5.53,5.51,5.52,163200.0,3.7394,3.7394,3.7258,3.7326,163200.0
2012-04-18 11:15:00,5.52,5.52,5.5,5.51,92800.0,3.7326,3.7326,3.7191,3.7258,92800.0
2012-04-18 11:20:00,5.51,5.51,5.51,5.51,68000.0,3.7258,3.7258,3.7258,3.7258,68000.0
2012-04-18 11:25:00,5.51,5.51,5.5,5.51,114400.0,3.7258,3.7258,3.7191,3.7258,114400.0
2012-04-18 11:30:00,5.51,5.51,5.5,5.51,64800.0,3.7258,3.7258,3.7191,3.7258,64800.0
2012-04-18 11:35:00,5.51,5.52,5.5,5.51,130800.0,3.7258,3.7326,3.7191,3.7258,130800.0
2012-04-18 11:40:00,5.5,5.51,5.5,5.5,48000.0,3.7191,3.7258,3.7191,3.7191,48000.0
2012-04-18 11:45:00,5.5,5.5,5.49,5.49,27200.0,3.7191,3.7191,3.7123,3.7123,27200.0
2012-04-18 11:50:00,5.49,5.5,5.48,5.5,87200.0,3.7123,3.7191,3.7056,3.7191,87200.0
2012-04-18 11:55:00,5.49,5.5,5.49,5.5,59600.0,3.7123,3.7191,3.7123,3.7191,59600.0
2012-04-18 12:00:00,5.5,5.5,5.5,5.5,54800.0,3.7191,3.7191,3.7191,3.7191,54800.0
2012-04-18 12:05:00,5.5,5.5,5.5,5.5,40800.0,3.7191,3.7191,3.7191,3.7191,40800.0
2012-04-18 12:10:00,5.5,5.5,5.49,5.5,32000.0,3.7191,3.7191,3.7123,3.7191,32000.0
2012-04-18 12:15:00,5.5,5.5,5.5,5.5,58000.0,3.7191,3.7191,3.7191,3.7191,58000.0
2012-04-18 12:20:00,5.5,5.5,5.5,5.5,40800.0,3.7191,3.7191,3.7191,3.7191,40800.0
2012-04-18 12:25:00,5.5,5.5,5.49,5.49,121600.0,3.7191,3.7191,3.7123,3.7123,121600.0
2012-04-18 12:30:00,5.49,5.5,5.49,5.5,119600.0,3.7123,3.7191,3.7123,3.7191,119600.0
2012-04-18 12:35:00,5.5,5.51,5.5,5.51,68400.0,3.7191,3.7258,3.7191,3.7258,68400.0
2012-04-18 12:40:00,5.5,5.52,5.5,5.51,92400.0,3.7191,3.7326,3.7191,3.7258,92400.0
2012-04-18 12:45:00,5.51,5.52,5.5,5.5,52400.0,3.7258,3.7326,3.7191,3.7191,52400.0
2012-04-18 12:50:00,5.5,5.51,5.5,5.5,29600.0,3.7191,3.7258,3.7191,3.7191,29600.0
2012-04-18 12:55:00,5.5,5.51,5.49,5.51,42400.0,3.7191,3.7258,3.7123,3.7258,42400.0
2012-04-18 13:00:00,5.5,5.5,5.5,5.5,47600.0,3.7191,3.7191,3.7191,3.7191,47600.0
2012-04-18 13:05:00,5.5,5.51,5.5,5.5,73200.0,3.7191,3.7258,3.7191,3.7191,73200.0
2012-04-18 13:10:00,5.5,5.51,5.5,5.51,50400.0,3.7191,3.7258,3.7191,3.7258,50400.0
2012-04-18 13:15:00,5.51,5.53,5.51,5.53,77200.0,3.7258,3.7394,3.7258,3.7394,77200.0
2012-04-18 13:20:00,5.53,5.53,5.52,5.53,52800.0,3.7394,3.7394,3.7326,3.7394,52800.0
2012-04-18 13:25:00,5.52,5.52,5.51,5.52,107600.0,3.7326,3.7326,3.7258,3.7326,107600.0
2012-04-18 13:30:00,5.51,5.51,5.5,5.5,57600.0,3.7258,3.7258,3.7191,3.7191,57600.0
2012-04-18 13:35:00,5.5,5.5,5.48,5.48,56400.0,3.7191,3.7191,3.7056,3.7056,56400.0
2012-04-18 13:40:00,5.48,5.49,5.48,5.49,51200.0,3.7056,3.7123,3.7056,3.7123,51200.0
2012-04-18 13:45:00,5.49,5.5,5.49,5.5,32400.0,3.7123,3.7191,3.7123,3.7191,32400.0
2012-04-18 13:50:00,5.5,5.51,5.5,5.51,98000.0,3.7191,3.7258,3.7191,3.7258,98000.0
2012-04-18 13:55:00,5.51,5.51,5.5,5.51,85600.0,3.7258,3.7258,3.7191,3.7258,85600.0
2012-04-18 14:00:00,5.51,5.53,5.51,5.52,133600.0,3.7258,3.7394,3.7258,3.7326,133600.0
2012-04-18 14:05:00,5.52,5.53,5.52,5.52,91600.0,3.7326,3.7394,3.7326,3.7326,91600.0
2012-04-18 14:10:00,5.52,5.52,5.52,5.52,39600.0,3.7326,3.7326,3.7326,3.7326,39600.0
2012-04-18 14:15:00,5.52,5.54,5.52,5.54,66000.0,3.7326,3.7461,3.7326,3.7461,66000.0
2012-04-18 14:20:00,5.54,5.55,5.54,5.54,126400.0,3.7461,3.7529,3.7461,3.7461,126400.0
2012-04-18 14:25:00,5.54,5.55,5.54,5.55,93200.0,3.7461,3.7529,3.7461,3.7529,93200.0
2012-04-18 14:30:00,5.55,5.55,5.54,5.54,20800.0,3.7529,3.7529,3.7461,3.7461,20800.0
2012-04-18 14:35:00,5.54,5.56,5.54,5.56,281600.0,3.7461,3.7597,3.7461,3.7597,281600.0
2012-04-18 14:40:00,5.56,5.58,5.56,5.57,906000.0,3.7597,3.7732,3.7597,3.7664,906000.0
2012-04-18 14:45:00,5.57,5.57,5.55,5.55,80000.0,3.7664,3.7664,3.7529,3.7529,80000.0
2012-04-18 14:50:00,5.55,5.55,5.54,5.54,26400.0,3.7529,3.7529,3.7461,3.7461,26400.0
2012-04-18 14:55:00,5.54,5.55,5.54,5.54,62800.0,3.7461,3.7529,3.7461,3.7461,62800.0
2012-04-18 15:00:00,5.54,5.56,5.54,5.56,189200.0,3.7461,3.7597,3.7461,3.7597,189200.0
2012-04-18 15:05:00,5.56,5.56,5.56,5.56,107200.0,3.7597,3.7597,3.7597,3.7597,107200.0
2012-04-18 15:10:00,5.56,5.56,5.56,5.56,292800.0,3.7597,3.7597,3.7597,3.7597,292800.0
2012-04-18 15:15:00,5.56,5.57,5.56,5.56,166800.0,3.7597,3.7664,3.7597,3.7597,166800.0
2012-04-18 15:20:00,5.56,5.57,5.56,5.57,194400.0,3.7597,3.7664,3.7597,3.7664,194400.0
2012-04-18 15:25:00,5.57,5.58,5.56,5.57,266800.0,3.7664,3.7732,3.7597,3.7664,266800.0
2012-04-18 15:30:00,5.58,5.58,5.56,5.57,136400.0,3.7732,3.7732,3.7597,3.7664,136400.0
2012-04-18 15:35:00,5.57,5.58,5.56,5.57,146800.0,3.7664,3.7732,3.7597,3.7664,146800.0
2012-04-18 15:40:00,5.57,5.57,5.56,5.56,134400.0,3.7664,3.7664,3.7597,3.7597,134400.0
2012-04-18 15:45:00,5.56,5.57,5.56,5.57,328000.0,3.7597,3.7664,3.7597,3.7664,328000.0
2012-04-18 15:50:00,5.57,5.58,5.57,5.58,342800.0,3.7664,3.7732,3.7664,3.7732,342800.0
2012-04-18 15:55:00,5.58,5.58,5.57,5.57,399600.0,3.7732,3.7732,3.7664,3.7664,399600.0
2012-04-19 09:30:00,5.56,5.59,5.56,5.58,135600.0,3.7597,3.7799,3.7597,3.7732,135600.0
2012-04-19 09:35:00,5.58,5.6,5.56,5.59,132800.0,3.7732,3.7867,3.7597,3.7799,132800.0
2012-04-19 09:40:00,5.59,5.6,5.57,5.58,172800.0,3.7799,3.7867,3.7664,3.7732,172800.0
2012-04-19 09:45:00,5.57,5.6,5.57,5.6,289200.0,3.7664,3.7867,3.7664,3.7867,289200.0
2012-04-19 09:50:00,5.6,5.6,5.57,5.58,83600.0,3.7867,3.7867,3.7664,3.7732,83600.0
2012-04-19 09:55:00,5.58,5.59,5.58,5.58,84000.0,3.7732,3.7799,3.7732,3.7732,84000.0
2012-04-19 10:00:00,5.58,5.59,5.57,5.58,175200.0,3.7732,3.7799,3.7664,3.7732,175200.0
2012-04-19 10:05:00,5.58,5.58,5.56,5.57,191200.0,3.7732,3.7732,3.7597,3.7664,191200.0
2012-04-19 10:10:00,5.57,5.59,5.56,5.58,230800.0,3.7664,3.7799,3.7597,3.7732,230800.0
2012-04-19 10:15:00,5.58,5.59,5.57,5.59,181600.0,3.7732,3.7799,3.7664,3.7799,181600.0
2012-04-19 10:20:00,5.59,5.59,5.58,5.59,90800.0,3.7799,3.7799,3.7732,3.7799,90800.0
2012-04-19 10:25:00,5.59,5.59,5.58,5.59,247600.0,3.7799,3.7799,3.7732,3.7799,247600.0
2012-04-19 10:30:00,5.59,5.63,5.59,5.63,302800.0,3.7799,3.807,3.7799,3.807,302800.0
2012-04-19 10:35:00,5.63,5.64,5.62,5.63,351200.0,3.807,3.8138,3.8002,3.807,351200.0
2012-04-19 10:40:00,5.63,5.64,5.63,5.63,107600.0,3.807,3.8138,3.807,3.807,107600.0
2012-04-19 10:45:00,5.63,5.63,5.6,5.63,134400.0,3.807,3.807,3.7867,3.807,134400.0
2012-04-19 10:50:00,5.63,5.63,5.61,5.62,174400.0,3.807,3.807,3.7935,3.8002,174400.0
2012-04-19 10:55:00,5.62,5.62,5.61,5.61,494800.0,3.8002,3.8002,3.7935,3.7935,494800.0
2012-04-19 11:00:00,5.61,5.61,5.6,5.61,121200.0,3.7935,3.7935,3.7867,3.7935,121200.0
2012-04-19 11:05:00,5.61,5.62,5.6,5.6,124000.0,3.7935,3.8002,3.7867,3.7867,124000.0
2012-04-19 11:10:00,5.6,5.61,5.6,5.6,72800.0,3.7867,3.7935,3.7867,3.7867,72800.0
2012-04-19 11:15:00,5.6,5.61,5.6,5.6,93200.0,3.7867,3.7935,3.7867,3.7867,93200.0
2012-04-19 11:20:00,5.6,5.6,5.6,5.6,121200.0,3.7867,3.7867,3.7867,3.7867,121200.0
2012-04-19 11:25:00,5.6,5.61,5.6,5.6,218800.0,3.7867,3.7935,3.7867,3.7867,218800.0
2012-04-19 11:30:00,5.61,5.61,5.6,5.6,286000.0,3.7935,3.7935,3.7867,3.7867,286000.0
2012-04-19 11:35:00,5.6,5.6,5.6,5.6,52000.0,3.7867,3.7867,3.7867,3.7867,52000.0
2012-04-19 11:40:00,5.6,5.61,5.6,5.61,104400.0,3.7867,3.7935,3.7867,3.7935,104400.0
2012-04-19 11:45:00,5.61,5.61,5.6,5.61,587600.0,3.7935,3.7935,3.7867,3.7935,587600.0
2012-04-19 11:50:00,5.61,5.61,5.6,5.61,124400.0,3.7935,3.7935,3.7867,3.7935,124400.0
2012-04-19 11:55:00,5.61,5.61,5.6,5.6,106400.0,3.7935,3.7935,3.7867,3.7867,106400.0
2012-04-19 12:00:00,5.6,5.61,5.6,5.6,87600.0,3.7867,3.7935,3.7867,3.7867,87600.0
2012-04-19 12:05:00,5.6,5.6,5.57,5.58,107600.0,3.7867,3.7867,3.7664,3.7732,107600.0
2012-04-19 12:10:00,5.58,5.59,5.58,5.58,59600.0,3.7732,3.7799,3.7732,3.7732,59600.0
2012-04-19 12:15:00,5.59,5.59,5.57,5.58,58000.0,3.7799,3.7799,3.7664,3.7732,58000.0
2012-04-19 12:20:00,5.58,5.59,5.57,5.57,182000.0,3.7732,3.7799,3.7664,3.7664,182000.0
2012-04-19 12:25:00,5.57,5.6,5.57,5.6,290400.0,3.7664,3.7867,3.7664,3.7867,290400.0
2012-04-19 12:30:00,5.59,5.59,5.58,5.58,237600.0,3.7799,3.7799,3.7732,3.7732,237600.0
2012-04-19 12:35:00,5.58,5.59,5.58,5.59,97200.0,3.7732,3.7799,3.7732,3.7799,97200.0
2012-04-19 12:40:00,5.58,5.59,5.58,5.59,12400.0,3.7732,3.7799,3.7732,3.7799,12400.0
2012-04-19 12:45:00,5.59,5.59,5.58,5.58,38800.0,3.7799,3.7799,3.7732,3.7732,38800.0
2012-04-19 12:50:00,5.58,5.59,5.58,5.59,135200.0,3.7732,3.7799,3.7732,3.7799,135200.0
2012-04-19 12:55:00,5.59,5.59,5.57,5.58,61600.0,3.7799,3.7799,3.7664,3.7732,61600.0
2012-04-19 13:00:00,5.58,5.58,5.57,5.58,82400.0,3.7732,3.7732,3.7664,3.7732,82400.0
2012-04-19 13:05:00,5.58,5.59,5.58,5.59,162800.0,3.7732,3.7799,3.7732,3.7799,162800.0
2012-04-19 13:10:00,5.59,5.59,5.58,5.59,105600.0,3.7799,3.7799,3.7732,3.7799,105600.0
2012-04-19 13:15:00,5.59,5.59,5.58,5.58,98800.0,3.7799,3.7799,3.7732,3.7732,98800.0
2012-04-19 13:20:00,5.58,5.58,5.58,5.58,91200.0,3.7732,3.7732,3.7732,3.7732,91200.0
2012-04-19 13:25:00,5.58,5.59,5.58,5.58,60800.0,3.7732,3.7799,3.7732,3.7732,60800.0
2012-04-19 13:30:00,5.58,5.59,5.58,5.59,41200.0,3.7732,3.7799,3.7732,3.7799,41200.0
2012-04-19 13:35:00,5.58,5.59,5.58,5.58,56400.0,3.7732,3.7799,3.7732,3.7732,56400.0
2012-04-19 13:40:00,5.58,5.58,5.58,5.58,47200.0,3.7732,3.7732,3.7732,3.7732,47200.0
2012-04-19 13:45:00,5.58,5.59,5.58,5.58,48000.0,3.7732,3.7799,3.7732,3.7732,48000.0
2012-04-19 13:50:00,5.58,5.58,5.57,5.57,90800.0,3.7732,3.7732,3.7664,3.7664,90800.0
2012-04-19 13:55:00,5.57,5.57,5.55,5.56,115200.0,3.7664,3.7664,3.7529,3.7597,115200.0
2012-04-19 14:00:00,5.55,5.57,5.55,5.57,145200.0,3.7529,3.7664,3.7529,3.7664,145200.0
2012-04-19 14:05:00,5.57,5.58,5.57,5.58,212800.0,3.7664,3.7732,3.7664,3.7732,212800.0
2012-04-19 14:10:00,5.58,5.58,5.57,5.57,108000.0,3.7732,3.7732,3.7664,3.7664,108000.0
2012-04-19 14:15:00,5.57,5.58,5.57,5.58,156400.0,3.7664,3.7732,3.7664,3.7732,156400.0
2012-04-19 14:20:00,5.58,5.58,5.56,5.57,198000.0,3.7732,3.7732,3.7597,3.7664,198000.0
2012-04-19 14:25:00,5.57,5.57,5.56,5.57,149600.0,3.7664,3.7664,3.7597,3.7664,149600.0
2012-04-19 14:30:00,5.57,5.57,5.55,5.55,88400.0,3.7664,3.7664,3.7529,3.7529,88400.0
2012-04-19 14:35:00,5.55,5.55,5.54,5.55,111200.0,3.7529,3.7529,3.7461,3.7529,111200.0
2012-04-19 14:40:00,5.55,5.55,5.53,5.55,134400.0,3.7529,3.7529,3.7394,3.7529,134400.0
2012-04-19 14:45:00,5.55,5.57,5.55,5.56,159600.0,3.7529,3.7664,3.7529,3.7597,159600.0
2012-04-19 14:50:00,5.56,5.57,5.56,5.57,88800.0,3.7597,3.7664,3.7597,3.7664,88800.0
2012-04-19 14:55:00,5.57,5.58,5.57,5.58,35200.0,3.7664,3.7732,3.7664,3.7732,35200.0
2012-04-19 15:00:00,5.58,5.59,5.56,5.56,327200.0,3.7732,3.7799,3.7597,3.7597,327200.0
2012-04-19 15:05:00,5.57,5.57,5.56,5.57,195600.0,3.7664,3.7664,3.7597,3.7664,195600.0
2012-04-19 15:10:00,5.57,5.58,5.57,5.57,131200.0,3.7664,3.7732,3.7664,3.7664,131200.0
2012-04-19 15:15:00,5.57,5.58,5.56,5.57,99200.0,3.7664,3.7732,3.7597,3.7664,99200.0
2012-04-19 15:20:00,5.57,5.57,5.56,5.57,148000.0,3.7664,3.7664,3.7597,3.7664,148000.0
2012-04-19 15:25:00,5.57,5.58,5.57,5.58,189600.0,3.7664,3.7732,3.7664,3.7732,189600.0
2012-04-19 15:30:00,5.57,5.58,5.57,5.58,172400.0,3.7664,3.7732,3.7664,3.7732,172400.0
2012-04-19 15:35:00,5.58,5.58,5.56,5.58,589600.0,3.7732,3.7732,3.7597,3.7732,589600.0
2012-04-19 15:40:00,5.58,5.58,5.57,5.58,282800.0,3.7732,3.7732,3.7664,3.7732,282800.0
2012-04-19 15:45:00,5.58,5.59,5.58,5.58,330000.0,3.7732,3.7799,3.7732,3.7732,330000.0
2012-04-19 15:50:00,5.58,5.59,5.57,5.59,458000.0,3.7732,3.7799,3.7664,3.7799,458000.0
2012-04-19 15:55:00,5.59,5.59,5.58,5.58,888400.0,3.7799,3.7799,3.7732,3.7732,888400.0
2012-04-20 09:30:00,5.61,5.64,5.6,5.63,610400.0,3.7935,3.8138,3.7867,3.807,610400.0
2012-04-20 09:35:00,5.64,5.64,5.59,5.6,78800.0,3.8138,3.8138,3.7799,3.7867,78800.0
2012-04-20 09:40:00,5.6,5.6,5.57,5.58,106000.0,3.7867,3.7867,3.7664,3.7732,106000.0
2012-04-20 09:45:00,5.58,5.59,5.57,5.58,60000.0,3.7732,3.7799,3.7664,3.7732,60000.0
2012-04-20 09:50:00,5.58,5.58,5.56,5.58,66400.0,3.7732,3.7732,3.7597,3.7732,66400.0
2012-04-20 09:55:00,5.57,5.58,5.55,5.58,89200.0,3.7664,3.7732,3.7529,3.7732,89200.0
2012-04-20 10:00:00,5.58,5.6,5.56,5.6,123600.0,3.7732,3.7867,3.7597,3.7867,123600.0
2012-04-20 10:05:00,5.6,5.6,5.59,5.6,528000.0,3.7867,3.7867,3.7799,3.7867,528000.0
2012-04-20 10:10:00,5.59,5.61,5.59,5.61,101200.0,3.7799,3.7935,3.7799,3.7935,101200.0
2012-04-20 10:15:00,5.61,5.61,5.59,5.6,92800.0,3.7935,3.7935,3.7799,3.7867,92800.0
2012-04-20 10:20:00,5.6,5.61,5.6,5.6,578000.0,3.7867,3.7935,3.7867,3.7867,578000.0
2012-04-20 10:25:00,5.6,5.62,5.6,5.62,174400.0,3.7867,3.8002,3.7867,3.8002,174400.0
2012-04-20 10:30:00,5.62,5.62,5.6,5.6,36400.0,3.8002,3.8002,3.7867,3.7867,36400.0
2012-04-20 10:35:00,5.6,5.61,5.59,5.6,87200.0,3.7867,3.7935,3.7799,3.7867,87200.0
2012-04-20 10:40:00,5.61,5.61,5.59,5.6,124800.0,3.7935,3.7935,3.7799,3.7867,124800.0
2012-04-20 10:45:00,5.61,5.61,5.6,5.6,41600.0,3.7935,3.7935,3.7867,3.7867,41600.0
2012-04-20 10:50:00,5.6,5.6,5.59,5.6,71600.0,3.7867,3.7867,3.7799,3.7867,71600.0
2012-04-20 10:55:00,5.6,5.61,5.6,5.61,84800.0,3.7867,3.7935,3.7867,3.7935,84800.0
2012-04-20 11:00:00,5.61,5.62,5.61,5.62,90400.0,3.7935,3.8002,3.7935,3.8002,90400.0
2012-04-20 11:05:00,5.62,5.63,5.62,5.62,61600.0,3.8002,3.807,3.8002,3.8002,61600.0
2012-04-20 11:10:00,5.62,5.63,5.62,5.63,41600.0,3.8002,3.807,3.8002,3.807,41600.0
2012-04-20 11:15:00,5.62,5.64,5.62,5.64,136000.0,3.8002,3.8138,3.8002,3.8138,136000.0
2012-04-20 11:20:00,5.64,5.65,5.63,5.64,268000.0,3.8138,3.8205,3.807,3.8138,268000.0
2012-04-20 11:25:00,5.64,5.65,5.64,5.64,60400.0,3.8138,3.8205,3.8138,3.8138,60400.0
2012-04-20 11:30:00,5.64,5.65,5.64,5.64,76400.0,3.8138,3.8205,3.8138,3.8138,76400.0
2012-04-20 11:35:00,5.64,5.64,5.63,5.64,169200.0,3.8138,3.8138,3.807,3.8138,169200.0
2012-04-20 11:40:00,5.64,5.65,5.64,5.65,143200.0,3.8138,3.8205,3.8138,3.8205,143200.0
2012-04-20 11:45:00,5.65,5.65,5.64,5.65,141200.0,3.8205,3.8205,3.8138,3.8205,141200.0
2012-04-20 11:50:00,5.65,5.65,5.64,5.65,61600.0,3.8205,3.8205,3.8138,3.8205,61600.0
2012-04-20 11:55:00,5.65,5.65,5.64,5.65,204000.0,3.8205,3.8205,3.8138,3.8205,204000.0
2012-04-20 12:00:00,5.65,5.65,5.64,5.65,35200.0,3.8205,3.8205,3.8138,3.8205,35200.0
2012-04-20 12:05:00,5.65,5.65,5.65,5.65,37200.0,3.8205,3.8205,3.8205,3.8205,37200.0
2012-04-20 12:10:00,5.65,5.65,5.65,5.65,42800.0,3.8205,3.8205,3.8205,3.8205,42800.0
2012-04-20 12:15:00,5.65,5.65,5.63,5.65,172800.0,3.8205,3.8205,3.807,3.8205,172800.0
2012-04-20 12:20:00,5.65,5.65,5.64,5.64,49600.0,3.8205,3.8205,3.8138,3.8138,49600.0
2012-04-20 12:25:00,5.64,5.64,5.64,5.64,12800.0,3.8138,3.8138,3.8138,3.8138,12800.0
2012-04-20 12:30:00,5.64,5.65,5.63,5.64,268400.0,3.8138,3.8205,3.807,3.8138,268400.0
2012-04-20 12:35:00,5.64,5.65,5.63,5.65,62000.0,3.8138,3.8205,3.807,3.8205,62000.0
2012-04-20 12:40:00,5.64,5.66,5.64,5.65,142800.0,3.8138,3.8273,3.8138,3.8205,142800.0
2012-04-20 12:45:00,5.65,5.66,5.65,5.66,35600.0,3.8205,3.8273,3.8205,3.8273,35600.0
2012-04-20 12:50:00,5.66,5.66,5.65,5.66,59600.0,3.8273,3.8273,3.8205,3.8273,59600.0
2012-04-20 12:55:00,5.66,5.67,5.66,5.66,116400.0,3.8273,3.834,3.8273,3.8273,116400.0
2012-04-20 13:00:00,5.66,5.66,5.65,5.66,76000.0,3.8273,3.8273,3.8205,3.8273,76000.0
2012-04-20 13:05:00,5.66,5.67,5.66,5.66,60400.0,3.8273,3.834,3.8273,3.8273,60400.0
2012-04-20 13:10:00,5.66,5.66,5.66,5.66,78000.0,3.8273,3.8273,3.8273,3.8273,78000.0
2012-04-20 13:15:00,5.66,5.67,5.66,5.67,83600.0,3.8273,3.834,3.8273,3.834,83600.0
2012-04-20 13:20:00,5.67,5.68,5.66,5.66,102400.0,3.834,3.8408,3.8273,3.8273,102400.0
2012-04-20 13:25:00,5.66,5.66,5.64,5.65,294000.0,3.8273,3.8273,3.8138,3.8205,294000.0
2012-04-20 13:30:00,5.65,5.67,5.65,5.66,194400.0,3.8205,3.834,3.8205,3.8273,194400.0
2012-04-20 13:35:00,5.66,5.68,5.66,5.68,71600.0,3.8273,3.8408,3.8273,3.8408,71600.0
2012-04-20 13:40:00,5.68,5.68,5.67,5.68,189600.0,3.8408,3.8408,3.834,3.8408,189600.0
2012-04-20 13:45:00,5.68,5.68,5.67,5.67,97200.0,3.8408,3.8408,3.834,3.834,97200.0
2012-04-20 13:50:00,5.67,5.67,5.66,5.67,137200.0,3.834,3.834,3.8273,3.834,137200.0
2012-04-20 13:55:00,5.67,5.67,5.66,5.67,176400.0,3.834,3.834,3.8273,3.834,176400.0
2012-04-20 14:00:00,5.67,5.67,5.66,5.66,133600.0,3.834,3.834,3.8273,3.8273,133600.0
2012-04-20 14:05:00,5.66,5.67,5.65,5.65,84800.0,3.8273,3.834,3.8205,3.8205,84800.0
2012-04-20 14:10:00,5.65,5.65,5.64,5.64,186000.0,3.8205,3.8205,3.8138,3.8138,186000.0
2012-04-20 14:15:00,5.64,5.64,5.63,5.63,70400.0,3.8138,3.8138,3.807,3.807,70400.0
2012-04-20 14:20:00,5.63,5.65,5.63,5.64,290400.0,3.807,3.8205,3.807,3.8138,290400.0
2012-04-20 14:25:00,5.64,5.64,5.64,5.64,78800.0,3.8138,3.8138,3.8138,3.8138,78800.0
2012-04-20 14:30:00,5.64,5.64,5.64,5.64,110000.0,3.8138,3.8138,3.8138,3.8138,110000.0
2012-04-20 14:35:00,5.64,5.64,5.64,5.64,108000.0,3.8138,3.8138,3.8138,3.8138,108000.0
2012-04-20 14:40:00,5.64,5.64,5.64,5.64,75600.0,3.8138,3.8138,3.8138,3.8138,75600.0
2012-04-20 14:45:00,5.63,5.64,5.63,5.64,72000.0,3.807,3.8138,3.807,3.8138,72000.0
2012-04-20 14:50:00,5.64,5.64,5.63,5.63,62000.0,3.8138,3.8138,3.807,3.807,62000.0
2012-04-20 14:55:00,5.63,5.64,5.63,5.63,144800.0,3.807,3.8138,3.807,3.807,144800.0
2012-04-20 15:00:00,5.63,5.63,5.61,5.61,142800.0,3.807,3.807,3.7935,3.7935,142800.0
2012-04-20 15:05:00,5.61,5.61,5.61,5.61,132400.0,3.7935,3.7935,3.7935,3.7935,132400.0
2012-04-20 15:10:00,5.61,5.62,5.61,5.62,107200.0,3.7935,3.8002,3.7935,3.8002,107200.0
2012-04-20 15:15:00,5.61,5.62,5.61,5.62,81600.0,3.7935,3.8002,3.7935,3.8002,81600.0
2012-04-20 15:20:00,5.62,5.62,5.61,5.61,109600.0,3.8002,3.8002,3.7935,3.7935,109600.0
2012-04-20 15:25:00,5.61,5.63,5.61,5.62,78800.0,3.7935,3.807,3.7935,3.8002,78800.0
2012-04-20 15:30:00,5.62,5.62,5.61,5.61,73600.0,3.8002,3.8002,3.7935,3.7935,73600.0
2012-04-20 15:35:00,5.61,5.61,5.61,5.61,74000.0,3.7935,3.7935,3.7935,3.7935,74000.0
2012-04-20 15:40:00,5.61,5.61,5.6,5.6,220000.0,3.7935,3.7935,3.7867,3.7867,220000.0
2012-04-20 15:45:00,5.6,5.6,5.59,5.6,138000.0,3.7867,3.7867,3.7799,3.7867,138000.0
2012-04-20 15:50:00,5.59,5.6,5.59,5.6,155600.0,3.7799,3.7867,3.7799,3.7867,155600.0
2012-04-20 15:55:00,5.6,5.61,5.59,5.6,642000.0,3.7867,3.7935,3.7799,3.7867,642000.0
2012-04-23 09:30:00,5.54,5.54,5.47,5.47,307600.0,3.7461,3.7461,3.6988,3.6988,307600.0
2012-04-23 09:35:00,5.48,5.5,5.46,5.47,171200.0,3.7056,3.7191,3.692,3.6988,171200.0
2012-04-23 09:40:00,5.48,5.52,5.47,5.51,205200.0,3.7056,3.7326,3.6988,3.7258,205200.0
2012-04-23 09:45:00,5.51,5.52,5.49,5.51,159200.0,3.7258,3.7326,3.7123,3.7258,159200.0
2012-04-23 09:50:00,5.51,5.52,5.51,5.52,342400.0,3.7258,3.7326,3.7258,3.7326,342400.0
2012-04-23 09:55:00,5.51,5.53,5.51,5.52,167600.0,3.7258,3.7394,3.7258,3.7326,167600.0
2012-04-23 10:00:00,5.52,5.54,5.52,5.54,289600.0,3.7326,3.7461,3.7326,3.7461,289600.0
2012-04-23 10:05:00,5.54,5.56,5.54,5.55,255200.0,3.7461,3.7597,3.7461,3.7529,255200.0
2012-04-23 10:10:00,5.55,5.55,5.54,5.55,141600.0,3.7529,3.7529,3.7461,3.7529,141600.0
2012-04-23 10:15:00,5.55,5.56,5.55,5.55,174400.0,3.7529,3.7597,3.7529,3.7529,174400.0
2012-04-23 10:20:00,5.55,5.59,5.55,5.59,176800.0,3.7529,3.7799,3.7529,3.7799,176800.0
2012-04-23 10:25:00,5.59,5.6,5.59,5.6,107600.0,3.7799,3.7867,3.7799,3.7867,107600.0
2012-04-23 10:30:00,5.6,5.6,5.58,5.6,242400.0,3.7867,3.7867,3.7732,3.7867,242400.0
2012-04-23 10:35:00,5.6,5.6,5.58,5.59,186800.0,3.7867,3.7867,3.7732,3.7799,186800.0
2012-04-23 10:40:00,5.59,5.59,5.57,5.57,90000.0,3.7799,3.7799,3.7664,3.7664,90000.0
2012-04-23 10:45:00,5.57,5.57,5.55,5.56,182000.0,3.7664,3.7664,3.7529,3.7597,182000.0
2012-04-23 10:50:00,5.56,5.57,5.56,5.57,169200.0,3.7597,3.7664,3.7597,3.7664,169200.0
2012-04-23 10:55:00,5.57,5.57,5.56,5.56,74000.0,3.7664,3.7664,3.7597,3.7597,74000.0
2012-04-23 11:00:00,5.56,5.57,5.56,5.57,81200.0,3.7597,3.7664,3.7597,3.7664,81200.0
2012-04-23 11:05:00,5.57,5.57,5.56,5.57,61200.0,3.7664,3.7664,3.7597,3.7664,61200.0
2012-04-23 11:10:00,5.57,5.57,5.56,5.57,126400.0,3.7664,3.7664,3.7597,3.7664,126400.0
2012-04-23 11:15:00,5.57,5.57,5.56,5.57,95200.0,3.7664,3.7664,3.7597,3.7664,95200.0
2012-04-23 11:20:00,5.56,5.58,5.56,5.57,96400.0,3.7597,3.7732,3.7597,3.7664,96400.0
2012-04-23 11:25:00,5.57,5.58,5.56,5.56,82000.0,3.7664,3.7732,3.7597,3.7597,82000.0
2012-04-23 11:30:00,5.56,5.57,5.56,5.57,59200.0,3.7597,3.7664,3.7597,3.7664,59200.0
2012-04-23 11:35:00,5.57,5.57,5.56,5.56,108800.0,3.7664,3.7664,3.7597,3.7597,108800.0
2012-04-23 11:40:00,5.56,5.56,5.55,5.56,85200.0,3.7597,3.7597,3.7529,3.7597,85200.0
2012-04-23 11:45:00,5.56,5.57,5.55,5.57,84400.0,3.7597,3.7664,3.7529,3.7664,84400.0
2012-04-23 11:50:00,5.57,5.58,5.57,5.58,45600.0,3.7664,3.7732,3.7664,3.7732,45600.0
2012-04-23 11:55:00,5.58,5.59,5.58,5.59,94800.0,3.7732,3.7799,3.7732,3.7799,94800.0
2012-04-23 12:00:00,5.59,5.59,5.58,5.58,130800.0,3.7799,3.7799,3.7732,3.7732,130800.0
2012-04-23 12:05:00,5.58,5.59,5.58,5.58,32000.0,3.7732,3.7799,3.7732,3.7732,32000.0
2012-04-23 12:10:00,5.58,5.58,5.57,5.57,76000.0,3.7732,3.7732,3.7664,3.7664,76000.0
2012-04-23 12:15:00,5.57,5.58,5.57,5.57,102800.0,3.7664,3.7732,3.7664,3.7664,102800.0
2012-04-23 12:20:00,5.58,5.58,5.58,5.58,72400.0,3.7732,3.7732,3.7732,3.7732,72400.0
2012-04-23 12:25:00,5.58,5.59,5.58,5.59,45200.0,3.7732,3.7799,3.7732,3.7799,45200.0
2012-04-23 12:30:00,5.59,5.59,5.58,5.58,124800.0,3.7799,3.7799,3.7732,3.7732,124800.0
2012-04-23 12:35:00,5.58,5.58,5.58,5.58,48400.0,3.7732,3.7732,3.7732,3.7732,48400.0
2012-04-23 12:40:00,5.58,5.58,5.58,5.58,60800.0,3.7732,3.7732,3.7732,3.7732,60800.0
2012-04-23 12:45:00,5.58,5.58,5.57,5.58,95600.0,3.7732,3.7732,3.7664,3.7732,95600.0
2012-04-23 12:50:00,5.58,5.58,5.58,5.58,53600.0,3.7732,3.7732,3.7732,3.7732,53600.0
2012-04-23 12:55:00,5.58,5.58,5.57,5.58,52800.0,3.7732,3.7732,3.7664,3.7732,52800.0
2012-04-23 13:00:00,5.58,5.58,5.58,5.58,53600.0,3.7732,3.7732,3.7732,3.7732,53600.0
2012-04-23 13:05:00,5.58,5.58,5.58,5.58,66800.0,3.7732,3.7732,3.7732,3.7732,66800.0
2012-04-23 13:10:00,5.58,5.58,5.58,5.58,15200.0,3.7732,3.7732,3.7732,3.7732,15200.0
2012-04-23 13:15:00,5.58,5.58,5.58,5.58,38400.0,3.7732,3.7732,3.7732,3.7732,38400.0
2012-04-23 13:20:00,5.58,5.58,5.58,5.58,81600.0,3.7732,3.7732,3.7732,3.7732,81600.0
2012-04-23 13:25:00,5.58,5.58,5.57,5.58,66000.0,3.7732,3.7732,3.7664,3.7732,66000.0
2012-04-23 13:30:00,5.58,5.58,5.57,5.57,48400.0,3.7732,3.7732,3.7664,3.7664,48400.0
2012-04-23 13:35:00,5.57,5.57,5.57,5.57,10000.0,3.7664,3.7664,3.7664,3.7664,10000.0
2012-04-23 13:40:00,5.57,5.57,5.57,5.57,35600.0,3.7664,3.7664,3.7664,3.7664,35600.0
2012-04-23 13:45:00,5.57,5.57,5.56,5.57,108800.0,3.7664,3.7664,3.7597,3.7664,108800.0
2012-04-23 13:50:00,5.57,5.57,5.57,5.57,46000.0,3.7664,3.7664,3.7664,3.7664,46000.0
2012-04-23 13:55:00,5.57,5.57,5.56,5.56,56800.0,3.7664,3.7664,3.7597,3.7597,56800.0
2012-04-23 14:00:00,5.56,5.57,5.56,5.57,122400.0,3.7597,3.7664,3.7597,3.7664,122400.0
2012-04-23 14:05:00,5.56,5.57,5.56,5.56,56800.0,3.7597,3.7664,3.7597,3.7597,56800.0
2012-04-23 14:10:00,5.56,5.57,5.56,5.56,79600.0,3.7597,3.7664,3.7597,3.7597,79600.0
2012-04-23 14:15:00,5.57,5.57,5.56,5.57,29600.0,3.7664,3.7664,3.7597,3.7664,29600.0
2012-04-23 14:20:00,5.57,5.57,5.57,5.57,70800.0,3.7664,3.7664,3.7664,3.7664,70800.0
2012-04-23 14:25:00,5.57,5.57,5.56,5.56,86400.0,3.7664,3.7664,3.7597,3.7597,86400.0
2012-04-23 14:30:00,5.57,5.57,5.56,5.57,49600.0,3.7664,3.7664,3.7597,3.7664,49600.0
2012-04-23 14:35:00,5.57,5.57,5.56,5.56,66400.0,3.7664,3.7664,3.7597,3.7597,66400.0
2012-04-23 14:40:00,5.56,5.56,5.54,5.55,101200.0,3.7597,3.7597,3.7461,3.7529,101200.0
2012-04-23 14:45:00,5.55,5.56,5.54,5.55,193200.0,3.7529,3.7597,3.7461,3.7529,193200.0
2012-04-23 14:50:00,5.55,5.57,5.55,5.56,146800.0,3.7529,3.7664,3.7529,3.7597,146800.0
2012-04-23 14:55:00,5.56,5.56,5.55,5.55,107200.0,3.7597,3.7597,3.7529,3.7529,107200.0
2012-04-23 15:00:00,5.55,5.56,5.55,5.55,242000.0,3.7529,3.7597,3.7529,3.7529,242000.0
2012-04-23 15:05:00,5.55,5.56,5.55,5.56,176000.0,3.7529,3.7597,3.7529,3.7597,176000.0
2012-04-23 15:10:00,5.56,5.57,5.56,5.57,362000.0,3.7597,3.7664,3.7597,3.7664,362000.0
2012-04-23 15:15:00,5.57,5.58,5.57,5.58,218000.0,3.7664,3.7732,3.7664,3.7732,218000.0
2012-04-23 15:20:00,5.58,5.58,5.57,5.57,138000.0,3.7732,3.7732,3.7664,3.7664,138000.0
2012-04-23 15:25:00,5.57,5.58,5.57,5.58,165600.0,3.7664,3.7732,3.7664,3.7732,165600.0
2012-04-23 15:30:00,5.58,5.6,5.58,5.6,588400.0,3.7732,3.7867,3.7732,3.7867,588400.0
2012-04-23 15:35:00,5.6,5.6,5.59,5.59,168800.0,3.7867,3.7867,3.7799,3.7799,168800.0
2012-04-23 15:40:00,5.59,5.6,5.59,5.59,182400.0,3.7799,3.7867,3.7799,3.7799,182400.0
2012-04-23 15:45:00,5.59,5.6,5.58,5.59,464800.0,3.7799,3.7867,3.7732,3.7799,464800.0
2012-04-23 15:50:00,5.59,5.6,5.59,5.59,440000.0,3.7799,3.7867,3.7799,3.7799,440000.0
2012-04-23 15:55:00,5.6,5.6,5.59,5.59,538800.0,3.7867,3.7867,3.7799,3.7799,538800.0
2012-04-24 09:30:00,5.59,5.65,5.59,5.64,246000.0,3.7799,3.8205,3.7799,3.8138,246000.0
2012-04-24 09:35:00,5.64,5.64,5.62,5.62,118800.0,3.8138,3.8138,3.8002,3.8002,118800.0
2012-04-24 09:40:00,5.62,5.62,5.58,5.58,142400.0,3.8002,3.8002,3.7732,3.7732,142400.0
2012-04-24 09:45:00,5.58,5.59,5.57,5.58,266400.0,3.7732,3.7799,3.7664,3.7732,266400.0
2012-04-24 09:50:00,5.58,5.63,5.58,5.61,273600.0,3.7732,3.807,3.7732,3.7935,273600.0
2012-04-24 09:55:00,5.61,5.61,5.57,5.58,280400.0,3.7935,3.7935,3.7664,3.7732,280400.0
2012-04-24 10:00:00,5.58,5.6,5.58,5.59,181600.0,3.7732,3.7867,3.7732,3.7799,181600.0
2012-04-24 10:05:00,5.59,5.62,5.59,5.61,122400.0,3.7799,3.8002,3.7799,3.7935,122400.0
2012-04-24 10:10:00,5.61,5.61,5.6,5.6,105200.0,3.7935,3.7935,3.7867,3.7867,105200.0
2012-04-24 10:15:00,5.61,5.61,5.6,5.6,53600.0,3.7935,3.7935,3.7867,3.7867,53600.0
2012-04-24 10:20:00,5.6,5.6,5.58,5.58,114400.0,3.7867,3.7867,3.7732,3.7732,114400.0
2012-04-24 10:25:00,5.58,5.6,5.58,5.59,227200.0,3.7732,3.7867,3.7732,3.7799,227200.0
2012-04-24 10:30:00,5.59,5.61,5.59,5.59,116400.0,3.7799,3.7935,3.7799,3.7799,116400.0
2012-04-24 10:35:00,5.6,5.6,5.59,5.59,51600.0,3.7867,3.7867,3.7799,3.7799,51600.0
2012-04-24 10:40:00,5.59,5.59,5.59,5.59,67600.0,3.7799,3.7799,3.7799,3.7799,67600.0
2012-04-24 10:45:00,5.59,5.59,5.59,5.59,63200.0,3.7799,3.7799,3.7799,3.7799,63200.0
2012-04-24 10:50:00,5.59,5.59,5.59,5.59,53600.0,3.7799,3.7799,3.7799,3.7799,53600.0
2012-04-24 10:55:00,5.59,5.6,5.58,5.6,147200.0,3.7799,3.7867,3.7732,3.7867,147200.0
2012-04-24 11:00:00,5.6,5.6,5.59,5.59,95200.0,3.7867,3.7867,3.7799,3.7799,95200.0
2012-04-24 11:05:00,5.59,5.59,5.58,5.58,137200.0,3.7799,3.7799,3.7732,3.7732,137200.0
2012-04-24 11:10:00,5.58,5.6,5.57,5.6,306400.0,3.7732,3.7867,3.7664,3.7867,306400.0
2012-04-24 11:15:00,5.6,5.61,5.6,5.6,100000.0,3.7867,3.7935,3.7867,3.7867,100000.0
2012-04-24 11:20:00,5.6,5.6,5.59,5.6,119600.0,3.7867,3.7867,3.7799,3.7867,119600.0
2012-04-24 11:25:00,5.6,5.6,5.58,5.59,82000.0,3.7867,3.7867,3.7732,3.7799,82000.0
2012-04-24 11:30:00,5.59,5.59,5.58,5.58,88800.0,3.7799,3.7799,3.7732,3.7732,88800.0
2012-04-24 11:35:00,5.58,5.58,5.58,5.58,70400.0,3.7732,3.7732,3.7732,3.7732,70400.0
2012-04-24 11:40:00,5.58,5.59,5.58,5.59,116000.0,3.7732,3.7799,3.7732,3.7799,116000.0
2012-04-24 11:45:00,5.59,5.59,5.59,5.59,59200.0,3.7799,3.7799,3.7799,3.7799,59200.0
2012-04-24 11:50:00,5.59,5.6,5.59,5.6,138800.0,3.7799,3.7867,3.7799,3.7867,138800.0
2012-04-24 11:55:00,5.59,5.6,5.59,5.59,74400.0,3.7799,3.7867,3.7799,3.7799,74400.0
2012-04-24 12:00:00,5.59,5.59,5.59,5.59,72000.0,3.7799,3.7799,3.7799,3.7799,72000.0
2012-04-24 12:05:00,5.59,5.59,5.59,5.59,62000.0,3.7799,3.7799,3.7799,3.7799,62000.0
2012-04-24 12:10:00,5.59,5.59,5.59,5.59,32400.0,3.7799,3.7799,3.7799,3.7799,32400.0
2012-04-24 12:15:00,5.59,5.59,5.56,5.56,141600.0,3.7799,3.7799,3.7597,3.7597,141600.0
2012-04-24 12:20:00,5.57,5.58,5.57,5.58,1265200.0,3.7664,3.7732,3.7664,3.7732,1265200.0
2012-04-24 12:25:00,5.58,5.58,5.57,5.58,167200.0,3.7732,3.7732,3.7664,3.7732,167200.0
2012-04-24 12:30:00,5.58,5.58,5.57,5.58,33200.0,3.7732,3.7732,3.7664,3.7732,33200.0
2012-04-24 12:35:00,5.57,5.57,5.56,5.56,67600.0,3.7664,3.7664,3.7597,3.7597,67600.0
2012-04-24 12:40:00,5.56,5.56,5.54,5.55,176000.0,3.7597,3.7597,3.7461,3.7529,176000.0
2012-04-24 12:45:00,5.55,5.55,5.55,5.55,56400.0,3.7529,3.7529,3.7529,3.7529,56400.0
2012-04-24 12:50:00,5.55,5.55,5.55,5.55,80800.0,3.7529,3.7529,3.7529,3.7529,80800.0
2012-04-24 12:55:00,5.55,5.55,5.55,5.55,78400.0,3.7529,3.7529,3.7529,3.7529,78400.0
2012-04-24 13:00:00,5.55,5.56,5.55,5.55,85600.0,3.7529,3.7597,3.7529,3.7529,85600.0
2012-04-24 13:05:00,5.55,5.55,5.55,5.55,66000.0,3.7529,3.7529,3.7529,3.7529,66000.0
2012-04-24 13:10:00,5.55,5.56,5.55,5.55,120000.0,3.7529,3.7597,3.7529,3.7529,120000.0
2012-04-24 13:15:00,5.55,5.55,5.55,5.55,83200.0,3.7529,3.7529,3.7529,3.7529,83200.0
2012-04-24 13:20:00,5.55,5.56,5.55,5.55,108800.0,3.7529,3.7597,3.7529,3.7529,108800.0
2012-04-24 13:25:00,5.55,5.56,5.55,5.55,43200.0,3.7529,3.7597,3.7529,3.7529,43200.0
2012-04-24 13:30:00,5.55,5.56,5.55,5.55,105600.0,3.7529,3.7597,3.7529,3.7529,105600.0
2012-04-24 13:35:00,5.55,5.56,5.55,5.55,43200.0,3.7529,3.7597,3.7529,3.7529,43200.0
2012-04-24 13:40:00,5.55,5.58,5.55,5.57,421600.0,3.7529,3.7732,3.7529,3.7664,421600.0
2012-04-24 13:45:00,5.57,5.58,5.56,5.57,323600.0,3.7664,3.7732,3.7597,3.7664,323600.0
2012-04-24 13:50:00,5.57,5.58,5.57,5.58,212400.0,3.7664,3.7732,3.7664,3.7732,212400.0
2012-04-24 13:55:00,5.58,5.58,5.57,5.58,296400.0,3.7732,3.7732,3.7664,3.7732,296400.0
2012-04-24 14:00:00,5.58,5.58,5.57,5.58,80800.0,3.7732,3.7732,3.7664,3.7732,80800.0
2012-04-24 14:05:00,5.58,5.58,5.57,5.57,60400.0,3.7732,3.7732,3.7664,3.7664,60400.0
2012-04-24 14:10:00,5.57,5.57,5.56,5.57,110400.0,3.7664,3.7664,3.7597,3.7664,110400.0
2012-04-24 14:15:00,5.57,5.58,5.57,5.57,59600.0,3.7664,3.7732,3.7664,3.7664,59600.0
2012-04-24 14:20:00,5.57,5.57,5.56,5.57,50400.0,3.7664,3.7664,3.7597,3.7664,50400.0
2012-04-24 14:25:00,5.56,5.57,5.56,5.56,223200.0,3.7597,3.7664,3.7597,3.7597,223200.0
2012-04-24 14:30:00,5.57,5.57,5.56,5.57,217600.0,3.7664,3.7664,3.7597,3.7664,217600.0
2012-04-24 14:35:00,5.57,5.58,5.57,5.58,50400.0,3.7664,3.7732,3.7664,3.7732,50400.0
2012-04-24 14:40:00,5.58,5.58,5.57,5.58,151200.0,3.7732,3.7732,3.7664,3.7732,151200.0
2012-04-24 14:45:00,5.58,5.58,5.57,5.58,56400.0,3.7732,3.7732,3.7664,3.7732,56400.0
2012-04-24 14:50:00,5.58,5.58,5.57,5.58,84400.0,3.7732,3.7732,3.7664,3.7732,84400.0
2012-04-24 14:55:00,5.58,5.58,5.58,5.58,35200.0,3.7732,3.7732,3.7732,3.7732,35200.0
2012-04-24 15:00:00,5.58,5.59,5.58,5.59,213200.0,3.7732,3.7799,3.7732,3.7799,213200.0
2012-04-24 15:05:00,5.59,5.59,5.58,5.58,225200.0,3.7799,3.7799,3.7732,3.7732,225200.0
2012-04-24 15:10:00,5.58,5.58,5.57,5.57,138800.0,3.7732,3.7732,3.7664,3.7664,138800.0
2012-04-24 15:15:00,5.57,5.57,5.57,5.57,210800.0,3.7664,3.7664,3.7664,3.7664,210800.0
2012-04-24 15:20:00,5.57,5.58,5.57,5.58,130800.0,3.7664,3.7732,3.7664,3.7732,130800.0
2012-04-24 15:25:00,5.58,5.58,5.57,5.58,280000.0,3.7732,3.7732,3.7664,3.7732,280000.0
2012-04-24 15:30:00,5.58,5.58,5.57,5.58,176800.0,3.7732,3.7732,3.7664,3.7732,176800.0
2012-04-24 15:35:00,5.58,5.58,5.57,5.58,240400.0,3.7732,3.7732,3.7664,3.7732,240400.0
2012-04-24 15:40:00,5.58,5.58,5.57,5.58,234800.0,3.7732,3.7732,3.7664,3.7732,234800.0
2012-04-24 15:45:00,5.58,5.58,5.57,5.58,344400.0,3.7732,3.7732,3.7664,3.7732,344400.0
2012-04-24 15:50:00,5.58,5.58,5.57,5.58,273200.0,3.7732,3.7732,3.7664,3.7732,273200.0
2012-04-24 15:55:00,5.58,5.58,5.57,5.57,1031600.0,3.7732,3.7732,3.7664,3.7664,1031600.0
2012-04-25 09:30:00,5.63,5.65,5.61,5.62,125600.0,3.807,3.8205,3.7935,3.8002,125600.0
2012-04-25 09:35:00,5.62,5.62,5.59,5.61,177200.0,3.8002,3.8002,3.7799,3.7935,177200.0
2012-04-25 09:40:00,5.61,5.61,5.59,5.6,132400.0,3.7935,3.7935,3.7799,3.7867,132400.0
2012-04-25 09:45:00,5.6,5.61,5.59,5.59,156400.0,3.7867,3.7935,3.7799,3.7799,156400.0
2012-04-25 09:50:00,5.59,5.61,5.59,5.6,52400.0,3.7799,3.7935,3.7799,3.7867,52400.0
2012-04-25 09:55:00,5.6,5.6,5.57,5.58,151200.0,3.7867,3.7867,3.7664,3.7732,151200.0
2012-04-25 10:00:00,5.58,5.58,5.57,5.57,125200.0,3.7732,3.7732,3.7664,3.7664,125200.0
2012-04-25 10:05:00,5.57,5.57,5.56,5.57,134800.0,3.7664,3.7664,3.7597,3.7664,134800.0
2012-04-25 10:10:00,5.57,5.57,5.56,5.57,362800.0,3.7664,3.7664,3.7597,3.7664,362800.0
2012-04-25 10:15:00,5.56,5.59,5.56,5.59,235600.0,3.7597,3.7799,3.7597,3.7799,235600.0
2012-04-25 10:20:00,5.59,5.61,5.59,5.6,74400.0,3.7799,3.7935,3.7799,3.7867,74400.0
2012-04-25 10:25:00,5.6,5.62,5.6,5.61,102400.0,3.7867,3.8002,3.7867,3.7935,102400.0
2012-04-25 10:30:00,5.61,5.61,5.6,5.6,99200.0,3.7935,3.7935,3.7867,3.7867,99200.0
2012-04-25 10:35:00,5.6,5.6,5.59,5.6,70800.0,3.7867,3.7867,3.7799,3.7867,70800.0
2012-04-25 10:40:00,5.6,5.6,5.6,5.6,31600.0,3.7867,3.7867,3.7867,3.7867,31600.0
2012-04-25 10:45:00,5.6,5.6,5.6,5.6,94800.0,3.7867,3.7867,3.7867,3.7867,94800.0
2012-04-25 10:50:00,5.6,5.6,5.59,5.59,62800.0,3.7867,3.7867,3.7799,3.7799,62800.0
2012-04-25 10:55:00,5.59,5.59,5.58,5.59,74400.0,3.7799,3.7799,3.7732,3.7799,74400.0
2012-04-25 11:00:00,5.59,5.6,5.58,5.6,188800.0,3.7799,3.7867,3.7732,3.7867,188800.0
2012-04-25 11:05:00,5.59,5.6,5.59,5.59,144800.0,3.7799,3.7867,3.7799,3.7799,144800.0
2012-04-25 11:10:00,5.59,5.59,5.59,5.59,96000.0,3.7799,3.7799,3.7799,3.7799,96000.0
2012-04-25 11:15:00,5.59,5.59,5.58,5.59,138800.0,3.7799,3.7799,3.7732,3.7799,138800.0
2012-04-25 11:20:00,5.58,5.6,5.58,5.59,88400.0,3.7732,3.7867,3.7732,3.7799,88400.0
2012-04-25 11:25:00,5.59,5.6,5.59,5.6,70400.0,3.7799,3.7867,3.7799,3.7867,70400.0
2012-04-25 11:30:00,5.6,5.6,5.6,5.6,33200.0,3.7867,3.7867,3.7867,3.7867,33200.0
2012-04-25 11:35:00,5.6,5.6,5.59,5.59,95200.0,3.7867,3.7867,3.7799,3.7799,95200.0
2012-04-25 11:40:00,5.59,5.59,5.59,5.59,60800.0,3.7799,3.7799,3.7799,3.7799,60800.0
2012-04-25 11:45:00,5.59,5.59,5.58,5.59,68000.0,3.7799,3.7799,3.7732,3.7799,68000.0
2012-04-25 11:50:00,5.59,5.59,5.59,5.59,33600.0,3.7799,3.7799,3.7799,3.7799,33600.0
2012-04-25 11:55:00,5.59,5.59,5.58,5.59,65600.0,3.7799,3.7799,3.7732,3.7799,65600.0
2012-04-25 12:00:00,5.59,5.59,5.57,5.58,224400.0,3.7799,3.7799,3.7664,3.7732,224400.0
2012-04-25 12:05:00,5.58,5.58,5.57,5.58,36400.0,3.7732,3.7732,3.7664,3.7732,36400.0
2012-04-25 12:10:00,5.58,5.59,5.57,5.59,84800.0,3.7732,3.7799,3.7664,3.7799,84800.0
2012-04-25 12:15:00,5.59,5.59,5.58,5.59,17600.0,3.7799,3.7799,3.7732,3.7799,17600.0
2012-04-25 12:20:00,5.59,5.59,5.58,5.59,18000.0,3.7799,3.7799,3.7732,3.7799,18000.0
2012-04-25 12:25:00,5.59,5.59,5.58,5.58,206800.0,3.7799,3.7799,3.7732,3.7732,206800.0
2012-04-25 12:30:00,5.58,5.6,5.58,5.6,65600.0,3.7732,3.7867,3.7732,3.7867,65600.0
2012-04-25 12:35:00,5.6,5.6,5.59,5.6,38800.0,3.7867,3.7867,3.7799,3.7867,38800.0
2012-04-25 12:40:00,5.6,5.61,5.6,5.61,27200.0,3.7867,3.7935,3.7867,3.7935,27200.0
2012-04-25 12:45:00,5.61,5.62,5.61,5.61,85200.0,3.7935,3.8002,3.7935,3.7935,85200.0
2012-04-25 12:50:00,5.61,5.62,5.61,5.62,24800.0,3.7935,3.8002,3.7935,3.8002,24800.0
2012-04-25 12:55:00,5.62,5.63,5.61,5.62,38000.0,3.8002,3.807,3.7935,3.8002,38000.0
2012-04-25 13:00:00,5.62,5.63,5.62,5.63,30000.0,3.8002,3.807,3.8002,3.807,30000.0
2012-04-25 13:05:00,5.63,5.64,5.62,5.64,47600.0,3.807,3.8138,3.8002,3.8138,47600.0
2012-04-25 13:10:00,5.64,5.64,5.64,5.64,33200.0,3.8138,3.8138,3.8138,3.8138,33200.0
2012-04-25 13:15:00,5.64,5.64,5.64,5.64,26000.0,3.8138,3.8138,3.8138,3.8138,26000.0
2012-04-25 13:20:00,5.64,5.64,5.64,5.64,44400.0,3.8138,3.8138,3.8138,3.8138,44400.0
2012-04-25 13:25:00,5.64,5.65,5.64,5.65,44800.0,3.8138,3.8205,3.8138,3.8205,44800.0
2012-04-25 13:30:00,5.65,5.65,5.64,5.65,100000.0,3.8205,3.8205,3.8138,3.8205,100000.0
2012-04-25 13:35:00,5.65,5.65,5.65,5.65,39200.0,3.8205,3.8205,3.8205,3.8205,39200.0
2012-04-25 13:40:00,5.65,5.65,5.64,5.65,38800.0,3.8205,3.8205,3.8138,3.8205,38800.0
2012-04-25 13:45:00,5.65,5.65,5.64,5.65,27200.0,3.8205,3.8205,3.8138,3.8205,27200.0
2012-04-25 13:50:00,5.65,5.65,5.64,5.65,30400.0,3.8205,3.8205,3.8138,3.8205,30400.0
2012-04-25 13:55:00,5.65,5.65,5.64,5.64,65600.0,3.8205,3.8205,3.8138,3.8138,65600.0
2012-04-25 14:00:00,5.64,5.64,5.64,5.64,81600.0,3.8138,3.8138,3.8138,3.8138,81600.0
2012-04-25 14:05:00,5.64,5.64,5.63,5.63,101200.0,3.8138,3.8138,3.807,3.807,101200.0
2012-04-25 14:10:00,5.63,5.63,5.63,5.63,33200.0,3.807,3.807,3.807,3.807,33200.0
2012-04-25 14:15:00,5.63,5.63,5.62,5.63,64000.0,3.807,3.807,3.8002,3.807,64000.0
2012-04-25 14:20:00,5.62,5.65,5.62,5.65,97200.0,3.8002,3.8205,3.8002,3.8205,97200.0
2012-04-25 14:25:00,5.65,5.65,5.64,5.65,51200.0,3.8205,3.8205,3.8138,3.8205,51200.0
2012-04-25 14:30:00,5.65,5.65,5.63,5.63,84000.0,3.8205,3.8205,3.807,3.807,84000.0
2012-04-25 14:35:00,5.63,5.63,5.63,5.63,56000.0,3.807,3.807,3.807,3.807,56000.0
2012-04-25 14:40:00,5.63,5.63,5.63,5.63,63200.0,3.807,3.807,3.807,3.807,63200.0
2012-04-25 14:45:00,5.63,5.65,5.63,5.65,100400.0,3.807,3.8205,3.807,3.8205,100400.0
2012-04-25 14:50:00,5.65,5.65,5.64,5.65,64800.0,3.8205,3.8205,3.8138,3.8205,64800.0
2012-04-25 14:55:00,5.65,5.65,5.64,5.65,62000.0,3.8205,3.8205,3.8138,3.8205,62000.0
2012-04-25 15:00:00,5.65,5.65,5.65,5.65,72400.0,3.8205,3.8205,3.8205,3.8205,72400.0
2012-04-25 15:05:00,5.65,5.65,5.64,5.64,42800.0,3.8205,3.8205,3.8138,3.8138,42800.0
2012-04-25 15:10:00,5.65,5.65,5.63,5.64,128400.0,3.8205,3.8205,3.807,3.8138,128400.0
2012-04-25 15:15:00,5.64,5.64,5.63,5.64,134000.0,3.8138,3.8138,3.807,3.8138,134000.0
2012-04-25 15:20:00,5.64,5.64,5.63,5.64,119600.0,3.8138,3.8138,3.807,3.8138,119600.0
2012-04-25 15:25:00,5.64,5.64,5.63,5.64,86000.0,3.8138,3.8138,3.807,3.8138,86000.0
2012-04-25 15:30:00,5.64,5.65,5.63,5.65,416400.0,3.8138,3.8205,3.807,3.8205,416400.0
2012-04-25 15:35:00,5.65,5.65,5.64,5.65,156800.0,3.8205,3.8205,3.8138,3.8205,156800.0
2012-04-25 15:40:00,5.65,5.65,5.64,5.64,80400.0,3.8205,3.8205,3.8138,3.8138,80400.0
2012-04-25 15:45:00,5.64,5.64,5.64,5.64,120800.0,3.8138,3.8138,3.8138,3.8138,120800.0
2012-04-25 15:50:00,5.64,5.65,5.64,5.64,153600.0,3.8138,3.8205,3.8138,3.8138,153600.0
2012-04-25 15:55:00,5.64,5.64,5.64,5.64,275600.0,3.8138,3.8138,3.8138,3.8138,275600.0
2012-04-26 09:30:00,5.64,5.66,5.62,5.63,99200.0,3.8138,3.8273,3.8002,3.807,99200.0
2012-04-26 09:35:00,5.62,5.64,5.62,5.63,39200.0,3.8002,3.8138,3.8002,3.807,39200.0
2012-04-26 09:40:00,5.63,5.66,5.63,5.66,50800.0,3.807,3.8273,3.807,3.8273,50800.0
2012-04-26 09:45:00,5.66,5.67,5.66,5.67,80000.0,3.8273,3.834,3.8273,3.834,80000.0
2012-04-26 09:50:00,5.67,5.69,5.67,5.68,70000.0,3.834,3.8476,3.834,3.8408,70000.0
2012-04-26 09:55:00,5.68,5.69,5.68,5.69,94000.0,3.8408,3.8476,3.8408,3.8476,94000.0
2012-04-26 10:00:00,5.69,5.7,5.68,5.68,136000.0,3.8476,3.8543,3.8408,3.8408,136000.0
2012-04-26 10:05:00,5.68,5.68,5.66,5.66,105600.0,3.8408,3.8408,3.8273,3.8273,105600.0
2012-04-26 10:10:00,5.66,5.67,5.66,5.67,88000.0,3.8273,3.834,3.8273,3.834,88000.0
2012-04-26 10:15:00,5.67,5.67,5.66,5.66,34800.0,3.834,3.834,3.8273,3.8273,34800.0
2012-04-26 10:20:00,5.66,5.66,5.64,5.64,54400.0,3.8273,3.8273,3.8138,3.8138,54400.0
2012-04-26 10:25:00,5.64,5.65,5.64,5.65,94000.0,3.8138,3.8205,3.8138,3.8205,94000.0
2012-04-26 10:30:00,5.65,5.66,5.65,5.65,59200.0,3.8205,3.8273,3.8205,3.8205,59200.0
2012-04-26 10:35:00,5.65,5.66,5.65,5.66,83600.0,3.8205,3.8273,3.8205,3.8273,83600.0
2012-04-26 10:40:00,5.66,5.67,5.66,5.67,32400.0,3.8273,3.834,3.8273,3.834,32400.0
2012-04-26 10:45:00,5.67,5.67,5.67,5.67,31200.0,3.834,3.834,3.834,3.834,31200.0
2012-04-26 10:50:00,5.67,5.68,5.67,5.68,84400.0,3.834,3.8408,3.834,3.8408,84400.0
2012-04-26 10:55:00,5.68,5.68,5.67,5.68,63600.0,3.8408,3.8408,3.834,3.8408,63600.0
2012-04-26 11:00:00,5.68,5.68,5.68,5.68,73200.0,3.8408,3.8408,3.8408,3.8408,73200.0
2012-04-26 11:05:00,5.68,5.69,5.68,5.69,194400.0,3.8408,3.8476,3.8408,3.8476,194400.0
2012-04-26 11:10:00,5.69,5.7,5.69,5.7,109600.0,3.8476,3.8543,3.8476,3.8543,109600.0
2012-04-26 11:15:00,5.69,5.7,5.69,5.69,89600.0,3.8476,3.8543,3.8476,3.8476,89600.0
2012-04-26 11:20:00,5.69,5.69,5.69,5.69,30400.0,3.8476,3.8476,3.8476,3.8476,30400.0
2012-04-26 11:25:00,5.69,5.69,5.68,5.69,91600.0,3.8476,3.8476,3.8408,3.8476,91600.0
2012-04-26 11:30:00,5.69,5.69,5.68,5.68,32800.0,3.8476,3.8476,3.8408,3.8408,32800.0
2012-04-26 11:35:00,5.68,5.68,5.68,5.68,27200.0,3.8408,3.8408,3.8408,3.8408,27200.0
2012-04-26 11:40:00,5.68,5.68,5.68,5.68,55600.0,3.8408,3.8408,3.8408,3.8408,55600.0
2012-04-26 11:45:00,5.68,5.68,5.68,5.68,69200.0,3.8408,3.8408,3.8408,3.8408,69200.0
2012-04-26 11:50:00,5.68,5.68,5.68,5.68,22000.0,3.8408,3.8408,3.8408,3.8408,22000.0
2012-04-26 11:55:00,5.68,5.68,5.67,5.67,40000.0,3.8408,3.8408,3.834,3.834,40000.0
2012-04-26 12:00:00,5.67,5.67,5.66,5.67,34800.0,3.834,3.834,3.8273,3.834,34800.0
2012-04-26 12:05:00,5.67,5.67,5.67,5.67,39200.0,3.834,3.834,3.834,3.834,39200.0
2012-04-26 12:10:00,5.67,5.67,5.67,5.67,38800.0,3.834,3.834,3.834,3.834,38800.0
2012-04-26 12:15:00,5.67,5.67,5.66,5.66,42000.0,3.834,3.834,3.8273,3.8273,42000.0
2012-04-26 12:20:00,5.66,5.66,5.65,5.65,25200.0,3.8273,3.8273,3.8205,3.8205,25200.0
2012-04-26 12:25:00,5.65,5.65,5.64,5.65,30000.0,3.8205,3.8205,3.8138,3.8205,30000.0
2012-04-26 12:30:00,5.65,5.65,5.64,5.65,71200.0,3.8205,3.8205,3.8138,3.8205,71200.0
2012-04-26 12:35:00,5.65,5.65,5.63,5.63,57200.0,3.8205,3.8205,3.807,3.807,57200.0
2012-04-26 12:40:00,5.63,5.64,5.63,5.64,59200.0,3.807,3.8138,3.807,3.8138,59200.0
2012-04-26 12:45:00,5.64,5.64,5.63,5.63,37600.0,3.8138,3.8138,3.807,3.807,37600.0
2012-04-26 12:50:00,5.63,5.63,5.62,5.62,70400.0,3.807,3.807,3.8002,3.8002,70400.0
2012-04-26 12:55:00,5.62,5.63,5.62,5.62,54000.0,3.8002,3.807,3.8002,3.8002,54000.0
2012-04-26 13:00:00,5.62,5.62,5.62,5.62,76000.0,3.8002,3.8002,3.8002,3.8002,76000.0
2012-04-26 13:05:00,5.62,5.62,5.62,5.62,38800.0,3.8002,3.8002,3.8002,3.8002,38800.0
2012-04-26 13:10:00,5.62,5.62,5.62,5.62,48800.0,3.8002,3.8002,3.8002,3.8002,48800.0
2012-04-26 13:15:00,5.62,5.63,5.62,5.63,232400.0,3.8002,3.807,3.8002,3.807,232400.0
2012-04-26 13:20:00,5.63,5.65,5.63,5.65,44000.0,3.807,3.8205,3.807,3.8205,44000.0
2012-04-26 13:25:00,5.65,5.66,5.65,5.66,88000.0,3.8205,3.8273,3.8205,3.8273,88000.0
2012-04-26 13:30:00,5.66,5.66,5.66,5.66,77200.0,3.8273,3.8273,3.8273,3.8273,77200.0
2012-04-26 13:35:00,5.66,5.66,5.65,5.66,69200.0,3.8273,3.8273,3.8205,3.8273,69200.0
2012-04-26 13:40:00,5.66,5.66,5.65,5.65,29200.0,3.8273,3.8273,3.8205,3.8205,29200.0
2012-04-26 13:45:00,5.65,5.65,5.65,5.65,15600.0,3.8205,3.8205,3.8205,3.8205,15600.0
2012-04-26 13:50:00,5.65,5.66,5.65,5.66,45200.0,3.8205,3.8273,3.8205,3.8273,45200.0
2012-04-26 13:55:00,5.65,5.66,5.65,5.66,35200.0,3.8205,3.8273,3.8205,3.8273,35200.0
2012-04-26 14:00:00,5.66,5.66,5.66,5.66,60400.0,3.8273,3.8273,3.8273,3.8273,60400.0
2012-04-26 14:05:00,5.66,5.67,5.66,5.66,32000.0,3.8273,3.834,3.8273,3.8273,32000.0
2012-04-26 14:10:00,5.66,5.67,5.66,5.66,46800.0,3.8273,3.834,3.8273,3.8273,46800.0
2012-04-26 14:15:00,5.66,5.66,5.66,5.66,46400.0,3.8273,3.8273,3.8273,3.8273,46400.0
2012-04-26 14:20:00,5.67,5.68,5.67,5.67,43200.0,3.834,3.8408,3.834,3.834,43200.0
2012-04-26 14:25:00,5.67,5.68,5.67,5.67,44000.0,3.834,3.8408,3.834,3.834,44000.0
2012-04-26 14:30:00,5.67,5.67,5.66,5.66,34000.0,3.834,3.834,3.8273,3.8273,34000.0
2012-04-26 14:35:00,5.66,5.66,5.65,5.65,52800.0,3.8273,3.8273,3.8205,3.8205,52800.0
2012-04-26 14:40:00,5.65,5.66,5.65,5.65,34800.0,3.8205,3.8273,3.8205,3.8205,34800.0
2012-04-26 14:45:00,5.65,5.65,5.65,5.65,50400.0,3.8205,3.8205,3.8205,3.8205,50400.0
2012-04-26 14:50:00,5.65,5.65,5.64,5.65,93600.0,3.8205,3.8205,3.8138,3.8205,93600.0
2012-04-26 14:55:00,5.65,5.66,5.65,5.66,52000.0,3.8205,3.8273,3.8205,3.8273,52000.0
2012-04-26 15:00:00,5.66,5.66,5.65,5.66,55200.0,3.8273,3.8273,3.8205,3.8273,55200.0
2012-04-26 15:05:00,5.65,5.66,5.65,5.66,70800.0,3.8205,3.8273,3.8205,3.8273,70800.0
2012-04-26 15:10:00,5.66,5.66,5.66,5.66,108800.0,3.8273,3.8273,3.8273,3.8273,108800.0
2012-04-26 15:15:00,5.66,5.68,5.66,5.68,176400.0,3.8273,3.8408,3.8273,3.8408,176400.0
2012-04-26 15:20:00,5.68,5.69,5.68,5.68,112800.0,3.8408,3.8476,3.8408,3.8408,112800.0
2012-04-26 15:25:00,5.68,5.68,5.67,5.67,143200.0,3.8408,3.8408,3.834,3.834,143200.0
2012-04-26 15:30:00,5.67,5.67,5.66,5.66,132000.0,3.834,3.834,3.8273,3.8273,132000.0
2012-04-26 15:35:00,5.66,5.66,5.65,5.65,223600.0,3.8273,3.8273,3.8205,3.8205,223600.0
2012-04-26 15:40:00,5.65,5.66,5.65,5.65,124800.0,3.8205,3.8273,3.8205,3.8205,124800.0
2012-04-26 15:45:00,5.65,5.66,5.65,5.65,264400.0,3.8205,3.8273,3.8205,3.8205,264400.0
2012-04-26 15:50:00,5.65,5.65,5.64,5.64,228800.0,3.8205,3.8205,3.8138,3.8138,228800.0
2012-04-26 15:55:00,5.64,5.65,5.64,5.65,350000.0,3.8138,3.8205,3.8138,3.8205,350000.0
2012-04-27 09:30:00,5.69,5.69,5.62,5.62,129200.0,3.8476,3.8476,3.8002,3.8002,129200.0
2012-04-27 09:35:00,5.62,5.62,5.61,5.61,73200.0,3.8002,3.8002,3.7935,3.7935,73200.0
2012-04-27 09:40:00,5.62,5.63,5.62,5.62,49600.0,3.8002,3.807,3.8002,3.8002,49600.0
2012-04-27 09:45:00,5.62,5.62,5.59,5.6,114800.0,3.8002,3.8002,3.7799,3.7867,114800.0
2012-04-27 09:50:00,5.6,5.6,5.57,5.58,317200.0,3.7867,3.7867,3.7664,3.7732,317200.0
2012-04-27 09:55:00,5.58,5.61,5.58,5.6,102000.0,3.7732,3.7935,3.7732,3.7867,102000.0
2012-04-27 10:00:00,5.6,5.61,5.59,5.6,343200.0,3.7867,3.7935,3.7799,3.7867,343200.0
2012-04-27 10:05:00,5.6,5.6,5.59,5.59,118000.0,3.7867,3.7867,3.7799,3.7799,118000.0
2012-04-27 10:10:00,5.59,5.59,5.58,5.58,240000.0,3.7799,3.7799,3.7732,3.7732,240000.0
2012-04-27 10:15:00,5.58,5.59,5.58,5.59,108000.0,3.7732,3.7799,3.7732,3.7799,108000.0
2012-04-27 10:20:00,5.59,5.6,5.59,5.6,147200.0,3.7799,3.7867,3.7799,3.7867,147200.0
2012-04-27 10:25:00,5.6,5.6,5.59,5.6,385600.0,3.7867,3.7867,3.7799,3.7867,385600.0
2012-04-27 10:30:00,5.6,5.6,5.59,5.59,126800.0,3.7867,3.7867,3.7799,3.7799,126800.0
2012-04-27 10:35:00,5.59,5.59,5.58,5.59,133600.0,3.7799,3.7799,3.7732,3.7799,133600.0
2012-04-27 10:40:00,5.59,5.59,5.58,5.59,128800.0,3.7799,3.7799,3.7732,3.7799,128800.0
2012-04-27 10:45:00,5.59,5.59,5.57,5.58,79600.0,3.7799,3.7799,3.7664,3.7732,79600.0
2012-04-27 10:50:00,5.58,5.59,5.58,5.59,60400.0,3.7732,3.7799,3.7732,3.7799,60400.0
2012-04-27 10:55:00,5.59,5.6,5.58,5.6,264400.0,3.7799,3.7867,3.7732,3.7867,264400.0
2012-04-27 11:00:00,5.6,5.6,5.59,5.59,114800.0,3.7867,3.7867,3.7799,3.7799,114800.0
2012-04-27 11:05:00,5.59,5.6,5.58,5.6,394000.0,3.7799,3.7867,3.7732,3.7867,394000.0
2012-04-27 11:10:00,5.6,5.61,5.6,5.61,144800.0,3.7867,3.7935,3.7867,3.7935,144800.0
2012-04-27 11:15:00,5.61,5.63,5.61,5.62,181200.0,3.7935,3.807,3.7935,3.8002,181200.0
2012-04-27 11:20:00,5.62,5.63,5.62,5.63,150800.0,3.8002,3.807,3.8002,3.807,150800.0
2012-04-27 11:25:00,5.62,5.63,5.61,5.62,173200.0,3.8002,3.807,3.7935,3.8002,173200.0
2012-04-27 11:30:00,5.62,5.62,5.62,5.62,26000.0,3.8002,3.8002,3.8002,3.8002,26000.0
2012-04-27 11:35:00,5.62,5.62,5.62,5.62,79200.0,3.8002,3.8002,3.8002,3.8002,79200.0
2012-04-27 11:40:00,5.62,5.62,5.61,5.61,76800.0,3.8002,3.8002,3.7935,3.7935,76800.0
2012-04-27 11:45:00,5.61,5.62,5.61,5.62,170400.0,3.7935,3.8002,3.7935,3.8002,170400.0
2012-04-27 11:50:00,5.62,5.64,5.62,5.62,485200.0,3.8002,3.8138,3.8002,3.8002,485200.0
2012-04-27 11:55:00,5.62,5.63,5.61,5.62,124000.0,3.8002,3.807,3.7935,3.8002,124000.0
2012-04-27 12:00:00,5.62,5.63,5.62,5.62,30400.0,3.8002,3.807,3.8002,3.8002,30400.0
2012-04-27 12:05:00,5.63,5.64,5.62,5.64,105200.0,3.807,3.8138,3.8002,3.8138,105200.0
2012-04-27 12:10:00,5.64,5.65,5.64,5.65,49600.0,3.8138,3.8205,3.8138,3.8205,49600.0
2012-04-27 12:15:00,5.65,5.66,5.65,5.66,70400.0,3.8205,3.8273,3.8205,3.8273,70400.0
2012-04-27 12:20:00,5.66,5.66,5.65,5.66,70000.0,3.8273,3.8273,3.8205,3.8273,70000.0
2012-04-27 12:25:00,5.66,5.66,5.66,5.66,99600.0,3.8273,3.8273,3.8273,3.8273,99600.0
2012-04-27 12:30:00,5.66,5.66,5.66,5.66,19600.0,3.8273,3.8273,3.8273,3.8273,19600.0
2012-04-27 12:35:00,5.66,5.66,5.66,5.66,20000.0,3.8273,3.8273,3.8273,3.8273,20000.0
2012-04-27 12:40:00,5.66,5.66,5.64,5.65,172000.0,3.8273,3.8273,3.8138,3.8205,172000.0
2012-04-27 12:45:00,5.65,5.65,5.65,5.65,9600.0,3.8205,3.8205,3.8205,3.8205,9600.0
2012-04-27 12:50:00,5.65,5.65,5.64,5.65,104400.0,3.8205,3.8205,3.8138,3.8205,104400.0
2012-04-27 12:55:00,5.65,5.65,5.65,5.65,60400.0,3.8205,3.8205,3.8205,3.8205,60400.0
2012-04-27 13:00:00,5.65,5.65,5.65,5.65,22800.0,3.8205,3.8205,3.8205,3.8205,22800.0
2012-04-27 13:05:00,5.65,5.65,5.64,5.64,93600.0,3.8205,3.8205,3.8138,3.8138,93600.0
2012-04-27 13:10:00,5.64,5.64,5.64,5.64,24000.0,3.8138,3.8138,3.8138,3.8138,24000.0
2012-04-27 13:15:00,5.64,5.64,5.63,5.63,92800.0,3.8138,3.8138,3.807,3.807,92800.0
2012-04-27 13:20:00,5.64,5.64,5.62,5.62,56000.0,3.8138,3.8138,3.8002,3.8002,56000.0
2012-04-27 13:25:00,5.63,5.64,5.63,5.64,35600.0,3.807,3.8138,3.807,3.8138,35600.0
2012-04-27 13:30:00,5.63,5.65,5.63,5.65,56000.0,3.807,3.8205,3.807,3.8205,56000.0
2012-04-27 13:35:00,5.65,5.65,5.64,5.64,94000.0,3.8205,3.8205,3.8138,3.8138,94000.0
2012-04-27 13:40:00,5.64,5.65,5.64,5.65,310400.0,3.8138,3.8205,3.8138,3.8205,310400.0
2012-04-27 13:45:00,5.65,5.65,5.65,5.65,81200.0,3.8205,3.8205,3.8205,3.8205,81200.0
2012-04-27 13:50:00,5.65,5.66,5.65,5.66,62400.0,3.8205,3.8273,3.8205,3.8273,62400.0
2012-04-27 13:55:00,5.66,5.66,5.65,5.65,16400.0,3.8273,3.8273,3.8205,3.8205,16400.0
2012-04-27 14:00:00,5.65,5.65,5.65,5.65,46800.0,3.8205,3.8205,3.8205,3.8205,46800.0
2012-04-27 14:05:00,5.65,5.66,5.65,5.66,51200.0,3.8205,3.8273,3.8205,3.8273,51200.0
2012-04-27 14:10:00,5.66,5.66,5.66,5.66,12000.0,3.8273,3.8273,3.8273,3.8273,12000.0
2012-04-27 14:15:00,5.66,5.66,5.65,5.65,72400.0,3.8273,3.8273,3.8205,3.8205,72400.0
2012-04-27 14:20:00,5.65,5.65,5.64,5.65,65200.0,3.8205,3.8205,3.8138,3.8205,65200.0
2012-04-27 14:25:00,5.65,5.65,5.64,5.64,45200.0,3.8205,3.8205,3.8138,3.8138,45200.0
2012-04-27 14:30:00,5.64,5.64,5.63,5.64,60400.0,3.8138,3.8138,3.807,3.8138,60400.0
2012-04-27 14:35:00,5.64,5.64,5.63,5.64,60400.0,3.8138,3.8138,3.807,3.8138,60400.0
2012-04-27 14:40:00,5.64,5.64,5.64,5.64,32000.0,3.8138,3.8138,3.8138,3.8138,32000.0
2012-04-27 14:45:00,5.64,5.64,5.64,5.64,35200.0,3.8138,3.8138,3.8138,3.8138,35200.0
2012-04-27 14:50:00,5.64,5.65,5.64,5.65,46400.0,3.8138,3.8205,3.8138,3.8205,46400.0
2012-04-27 14:55:00,5.65,5.65,5.64,5.65,116800.0,3.8205,3.8205,3.8138,3.8205,116800.0
2012-04-27 15:00:00,5.65,5.65,5.64,5.64,49600.0,3.8205,3.8205,3.8138,3.8138,49600.0
2012-04-27 15:05:00,5.64,5.65,5.64,5.65,129200.0,3.8138,3.8205,3.8138,3.8205,129200.0
2012-04-27 15:10:00,5.65,5.66,5.65,5.66,277600.0,3.8205,3.8273,3.8205,3.8273,277600.0
2012-04-27 15:15:00,5.66,5.67,5.66,5.67,102400.0,3.8273,3.834,3.8273,3.834,102400.0
2012-04-27 15:20:00,5.67,5.68,5.66,5.68,69600.0,3.834,3.8408,3.8273,3.8408,69600.0
2012-04-27 15:25:00,5.68,5.68,5.68,5.68,37600.0,3.8408,3.8408,3.8408,3.8408,37600.0
2012-04-27 15:30:00,5.68,5.69,5.68,5.69,202000.0,3.8408,3.8476,3.8408,3.8476,202000.0
2012-04-27 15:35:00,5.69,5.69,5.68,5.68,150000.0,3.8476,3.8476,3.8408,3.8408,150000.0
2012-04-27 15:40:00,5.68,5.68,5.68,5.68,152000.0,3.8408,3.8408,3.8408,3.8408,152000.0
2012-04-27 15:45:00,5.68,5.68,5.67,5.67,200000.0,3.8408,3.8408,3.834,3.834,200000.0
2012-04-27 15:50:00,5.67,5.67,5.67,5.67,159200.0,3.834,3.834,3.834,3.834,159200.0
2012-04-27 15:55:00,5.67,5.68,5.67,5.67,432800.0,3.834,3.8408,3.834,3.834,432800.0
2012-04-30 09:30:00,5.67,5.67,5.61,5.62,135600.0,3.834,3.834,3.7935,3.8002,135600.0
2012-04-30 09:35:00,5.62,5.64,5.62,5.64,83600.0,3.8002,3.8138,3.8002,3.8138,83600.0
2012-04-30 09:40:00,5.64,5.64,5.62,5.62,114800.0,3.8138,3.8138,3.8002,3.8002,114800.0
2012-04-30 09:45:00,5.62,5.63,5.62,5.63,42000.0,3.8002,3.807,3.8002,3.807,42000.0
2012-04-30 09:50:00,5.63,5.63,5.61,5.62,74000.0,3.807,3.807,3.7935,3.8002,74000.0
2012-04-30 09:55:00,5.61,5.62,5.6,5.61,66000.0,3.7935,3.8002,3.7867,3.7935,66000.0
2012-04-30 10:00:00,5.61,5.61,5.59,5.6,78000.0,3.7935,3.7935,3.7799,3.7867,78000.0
2012-04-30 10:05:00,5.6,5.6,5.59,5.59,76800.0,3.7867,3.7867,3.7799,3.7799,76800.0
2012-04-30 10:10:00,5.59,5.59,5.57,5.57,96400.0,3.7799,3.7799,3.7664,3.7664,96400.0
2012-04-30 10:15:00,5.58,5.58,5.57,5.57,98000.0,3.7732,3.7732,3.7664,3.7664,98000.0
2012-04-30 10:20:00,5.57,5.58,5.57,5.58,89200.0,3.7664,3.7732,3.7664,3.7732,89200.0
2012-04-30 10:25:00,5.58,5.59,5.58,5.58,31600.0,3.7732,3.7799,3.7732,3.7732,31600.0
2012-04-30 10:30:00,5.58,5.58,5.56,5.56,86400.0,3.7732,3.7732,3.7597,3.7597,86400.0
2012-04-30 10:35:00,5.56,5.58,5.56,5.57,90000.0,3.7597,3.7732,3.7597,3.7664,90000.0
2012-04-30 10:40:00,5.57,5.58,5.57,5.58,47600.0,3.7664,3.7732,3.7664,3.7732,47600.0
2012-04-30 10:45:00,5.58,5.59,5.58,5.59,70000.0,3.7732,3.7799,3.7732,3.7799,70000.0
2012-04-30 10:50:00,5.59,5.59,5.58,5.58,41200.0,3.7799,3.7799,3.7732,3.7732,41200.0
2012-04-30 10:55:00,5.58,5.58,5.57,5.58,59200.0,3.7732,3.7732,3.7664,3.7732,59200.0
2012-04-30 11:00:00,5.57,5.58,5.57,5.58,90400.0,3.7664,3.7732,3.7664,3.7732,90400.0
2012-04-30 11:05:00,5.58,5.59,5.58,5.59,28400.0,3.7732,3.7799,3.7732,3.7799,28400.0
2012-04-30 11:10:00,5.59,5.6,5.59,5.59,91200.0,3.7799,3.7867,3.7799,3.7799,91200.0
2012-04-30 11:15:00,5.59,5.6,5.59,5.6,27600.0,3.7799,3.7867,3.7799,3.7867,27600.0
2012-04-30 11:20:00,5.6,5.62,5.6,5.62,37200.0,3.7867,3.8002,3.7867,3.8002,37200.0
2012-04-30 11:25:00,5.62,5.63,5.62,5.63,106800.0,3.8002,3.807,3.8002,3.807,106800.0
2012-04-30 11:30:00,5.63,5.63,5.62,5.62,154400.0,3.807,3.807,3.8002,3.8002,154400.0
2012-04-30 11:35:00,5.62,5.62,5.61,5.62,50400.0,3.8002,3.8002,3.7935,3.8002,50400.0
2012-04-30 11:40:00,5.62,5.62,5.61,5.62,28000.0,3.8002,3.8002,3.7935,3.8002,28000.0
2012-04-30 11:45:00,5.62,5.63,5.62,5.63,54400.0,3.8002,3.807,3.8002,3.807,54400.0
2012-04-30 11:50:00,5.63,5.64,5.63,5.64,56000.0,3.807,3.8138,3.807,3.8138,56000.0
2012-04-30 11:55:00,5.64,5.64,5.63,5.64,82800.0,3.8138,3.8138,3.807,3.8138,82800.0
2012-04-30 12:00:00,5.64,5.64,5.63,5.64,62000.0,3.8138,3.8138,3.807,3.8138,62000.0
2012-04-30 12:05:00,5.64,5.65,5.64,5.64,82800.0,3.8138,3.8205,3.8138,3.8138,82800.0
2012-04-30 12:10:00,5.64,5.64,5.64,5.64,13600.0,3.8138,3.8138,3.8138,3.8138,13600.0
2012-04-30 12:15:00,5.64,5.64,5.63,5.64,57200.0,3.8138,3.8138,3.807,3.8138,57200.0
2012-04-30 12:20:00,5.63,5.64,5.63,5.64,50400.0,3.807,3.8138,3.807,3.8138,50400.0
2012-04-30 12:25:00,5.64,5.64,5.64,5.64,50000.0,3.8138,3.8138,3.8138,3.8138,50000.0
2012-04-30 12:30:00,5.64,5.64,5.63,5.63,37600.0,3.8138,3.8138,3.807,3.807,37600.0
2012-04-30 12:35:00,5.63,5.63,5.62,5.62,14000.0,3.807,3.807,3.8002,3.8002,14000.0
2012-04-30 12:40:00,5.62,5.63,5.61,5.61,40400.0,3.8002,3.807,3.7935,3.7935,40400.0
2012-04-30 12:45:00,5.61,5.62,5.61,5.62,56800.0,3.7935,3.8002,3.7935,3.8002,56800.0
2012-04-30 12:50:00,5.62,5.63,5.62,5.63,18800.0,3.8002,3.807,3.8002,3.807,18800.0
2012-04-30 12:55:00,5.63,5.63,5.62,5.62,41200.0,3.807,3.807,3.8002,3.8002,41200.0
2012-04-30 13:00:00,5.62,5.62,5.62,5.62,24800.0,3.8002,3.8002,3.8002,3.8002,24800.0
2012-04-30 13:05:00,5.62,5.63,5.62,5.63,14800.0,3.8002,3.807,3.8002,3.807,14800.0
2012-04-30 13:10:00,5.63,5.64,5.63,5.63,43200.0,3.807,3.8138,3.807,3.807,43200.0
2012-04-30 13:15:00,5.63,5.64,5.63,5.64,36800.0,3.807,3.8138,3.807,3.8138,36800.0
2012-04-30 13:20:00,5.64,5.64,5.64,5.64,21200.0,3.8138,3.8138,3.8138,3.8138,21200.0
2012-04-30 13:25:00,5.64,5.65,5.64,5.65,52000.0,3.8138,3.8205,3.8138,3.8205,52000.0
2012-04-30 13:30:00,5.65,5.66,5.65,5.66,64000.0,3.8205,3.8273,3.8205,3.8273,64000.0
2012-04-30 13:35:00,5.66,5.66,5.65,5.65,38400.0,3.8273,3.8273,3.8205,3.8205,38400.0
2012-04-30 13:40:00,5.65,5.65,5.64,5.64,14800.0,3.8205,3.8205,3.8138,3.8138,14800.0
2012-04-30 13:45:00,5.64,5.65,5.64,5.65,36000.0,3.8138,3.8205,3.8138,3.8205,36000.0
2012-04-30 13:50:00,5.65,5.66,5.65,5.66,21200.0,3.8205,3.8273,3.8205,3.8273,21200.0
2012-04-30 13:55:00,5.66,5.66,5.65,5.66,18800.0,3.8273,3.8273,3.8205,3.8273,18800.0
2012-04-30 14:00:00,5.66,5.66,5.65,5.65,18800.0,3.8273,3.8273,3.8205,3.8205,18800.0
2012-04-30 14:05:00,5.65,5.65,5.65,5.65,22000.0,3.8205,3.8205,3.8205,3.8205,22000.0
2012-04-30 14:10:00,5.65,5.65,5.64,5.64,57200.0,3.8205,3.8205,3.8138,3.8138,57200.0
2012-04-30 14:15:00,5.64,5.64,5.64,5.64,43200.0,3.8138,3.8138,3.8138,3.8138,43200.0
2012-04-30 14:20:00,5.64,5.65,5.64,5.65,56800.0,3.8138,3.8205,3.8138,3.8205,56800.0
2012-04-30 14:25:00,5.65,5.66,5.65,5.66,90000.0,3.8205,3.8273,3.8205,3.8273,90000.0
2012-04-30 14:30:00,5.65,5.66,5.65,5.65,53600.0,3.8205,3.8273,3.8205,3.8205,53600.0
2012-04-30 14:35:00,5.65,5.65,5.64,5.64,72400.0,3.8205,3.8205,3.8138,3.8138,72400.0
2012-04-30 14:40:00,5.64,5.64,5.64,5.64,35200.0,3.8138,3.8138,3.8138,3.8138,35200.0
2012-04-30 14:45:00,5.64,5.64,5.63,5.64,85200.0,3.8138,3.8138,3.807,3.8138,85200.0
2012-04-30 14:50:00,5.64,5.65,5.64,5.65,50400.0,3.8138,3.8205,3.8138,3.8205,50400.0
2012-04-30 14:55:00,5.64,5.65,5.64,5.65,54400.0,3.8138,3.8205,3.8138,3.8205,54400.0
2012-04-30 15:00:00,5.65,5.65,5.65,5.65,17200.0,3.8205,3.8205,3.8205,3.8205,17200.0
2012-04-30 15:05:00,5.65,5.65,5.65,5.65,39600.0,3.8205,3.8205,3.8205,3.8205,39600.0
2012-04-30 15:10:00,5.65,5.66,5.64,5.65,114800.0,3.8205,3.8273,3.8138,3.8205,114800.0
2012-04-30 15:15:00,5.65,5.66,5.65,5.65,44400.0,3.8205,3.8273,3.8205,3.8205,44400.0
2012-04-30 15:20:00,5.65,5.66,5.65,5.65,66400.0,3.8205,3.8273,3.8205,3.8205,66400.0
2012-04-30 15:25:00,5.65,5.66,5.65,5.66,38800.0,3.8205,3.8273,3.8205,3.8273,38800.0
2012-04-30 15:30:00,5.66,5.67,5.66,5.67,153600.0,3.8273,3.834,3.8273,3.834,153600.0
2012-04-30 15:35:00,5.67,5.67,5.67,5.67,71200.0,3.834,3.834,3.834,3.834,71200.0
2012-04-30 15:40:00,5.67,5.69,5.67,5.68,202400.0,3.834,3.8476,3.834,3.8408,202400.0
2012-04-30 15:45:00,5.68,5.7,5.68,5.69,265600.0,3.8408,3.8543,3.8408,3.8476,265600.0
2012-04-30 15:50:00,5.69,5.69,5.68,5.68,111200.0,3.8476,3.8476,3.8408,3.8408,111200.0
2012-04-30 15:55:00,5.68,5.7,5.68,5.68,447600.0,3.8408,3.8543,3.8408,3.8408,447600.0
2012-05-01 09:30:00,5.69,5.69,5.6,5.61,121600.0,3.8476,3.8476,3.7867,3.7935,121600.0
2012-05-01 09:35:00,5.61,5.63,5.61,5.63,117200.0,3.7935,3.807,3.7935,3.807,117200.0
2012-05-01 09:40:00,5.63,5.63,5.63,5.63,95200.0,3.807,3.807,3.807,3.807,95200.0
2012-05-01 09:45:00,5.63,5.68,5.63,5.64,223200.0,3.807,3.8408,3.807,3.8138,223200.0
2012-05-01 09:50:00,5.64,5.66,5.63,5.65,132400.0,3.8138,3.8273,3.807,3.8205,132400.0
2012-05-01 09:55:00,5.65,5.65,5.64,5.64,55600.0,3.8205,3.8205,3.8138,3.8138,55600.0
2012-05-01 10:00:00,5.64,5.68,5.64,5.68,312000.0,3.8138,3.8408,3.8138,3.8408,312000.0
2012-05-01 10:05:00,5.68,5.69,5.68,5.68,477600.0,3.8408,3.8476,3.8408,3.8408,477600.0
2012-05-01 10:10:00,5.68,5.69,5.68,5.69,64000.0,3.8408,3.8476,3.8408,3.8476,64000.0
2012-05-01 10:15:00,5.69,5.71,5.69,5.71,168800.0,3.8476,3.8611,3.8476,3.8611,168800.0
2012-05-01 10:20:00,5.71,5.72,5.7,5.72,70000.0,3.8611,3.8678,3.8543,3.8678,70000.0
2012-05-01 10:25:00,5.72,5.72,5.7,5.71,59600.0,3.8678,3.8678,3.8543,3.8611,59600.0
2012-05-01 10:30:00,5.71,5.72,5.7,5.71,183600.0,3.8611,3.8678,3.8543,3.8611,183600.0
2012-05-01 10:35:00,5.71,5.71,5.69,5.7,58000.0,3.8611,3.8611,3.8476,3.8543,58000.0
2012-05-01 10:40:00,5.7,5.7,5.68,5.69,62400.0,3.8543,3.8543,3.8408,3.8476,62400.0
2012-05-01 10:45:00,5.69,5.69,5.68,5.68,69600.0,3.8476,3.8476,3.8408,3.8408,69600.0
2012-05-01 10:50:00,5.68,5.68,5.67,5.68,68800.0,3.8408,3.8408,3.834,3.8408,68800.0
2012-05-01 10:55:00,5.68,5.68,5.67,5.67,65600.0,3.8408,3.8408,3.834,3.834,65600.0
2012-05-01 11:00:00,5.67,5.68,5.67,5.68,54400.0,3.834,3.8408,3.834,3.8408,54400.0
2012-05-01 11:05:00,5.68,5.68,5.67,5.68,90800.0,3.8408,3.8408,3.834,3.8408,90800.0
2012-05-01 11:10:00,5.67,5.68,5.67,5.67,60800.0,3.834,3.8408,3.834,3.834,60800.0
2012-05-01 11:15:00,5.67,5.69,5.66,5.69,384000.0,3.834,3.8476,3.8273,3.8476,384000.0
2012-05-01 11:20:00,5.69,5.69,5.68,5.69,51200.0,3.8476,3.8476,3.8408,3.8476,51200.0
2012-05-01 11:25:00,5.69,5.69,5.68,5.69,38800.0,3.8476,3.8476,3.8408,3.8476,38800.0
2012-05-01 11:30:00,5.69,5.69,5.68,5.69,39600.0,3.8476,3.8476,3.8408,3.8476,39600.0
2012-05-01 11:35:00,5.68,5.69,5.68,5.69,41200.0,3.8408,3.8476,3.8408,3.8476,41200.0
2012-05-01 11:40:00,5.69,5.69,5.67,5.68,118400.0,3.8476,3.8476,3.834,3.8408,118400.0
2012-05-01 11:45:00,5.68,5.68,5.67,5.68,132000.0,3.8408,3.8408,3.834,3.8408,132000.0
2012-05-01 11:50:00,5.68,5.69,5.68,5.69,227600.0,3.8408,3.8476,3.8408,3.8476,227600.0
2012-05-01 11:55:00,5.69,5.69,5.68,5.68,83600.0,3.8476,3.8476,3.8408,3.8408,83600.0
2012-05-01 12:00:00,5.69,5.69,5.68,5.69,59200.0,3.8476,3.8476,3.8408,3.8476,59200.0
2012-05-01 12:05:00,5.69,5.69,5.69,5.69,16400.0,3.8476,3.8476,3.8476,3.8476,16400.0
2012-05-01 12:10:00,5.69,5.7,5.69,5.7,46000.0,3.8476,3.8543,3.8476,3.8543,46000.0
2012-05-01 12:15:00,5.7,5.7,5.69,5.7,104400.0,3.8543,3.8543,3.8476,3.8543,104400.0
2012-05-01 12:20:00,5.7,5.7,5.69,5.7,65200.0,3.8543,3.8543,3.8476,3.8543,65200.0
2012-05-01 12:25:00,5.7,5.71,5.7,5.71,27600.0,3.8543,3.8611,3.8543,3.8611,27600.0
2012-05-01 12:30:00,5.71,5.71,5.7,5.7,77600.0,3.8611,3.8611,3.8543,3.8543,77600.0
2012-05-01 12:35:00,5.7,5.71,5.7,5.7,104400.0,3.8543,3.8611,3.8543,3.8543,104400.0
2012-05-01 12:40:00,5.7,5.7,5.7,5.7,61600.0,3.8543,3.8543,3.8543,3.8543,61600.0
2012-05-01 12:45:00,5.7,5.71,5.7,5.7,35200.0,3.8543,3.8611,3.8543,3.8543,35200.0
2012-05-01 12:50:00,5.71,5.71,5.7,5.71,55600.0,3.8611,3.8611,3.8543,3.8611,55600.0
2012-05-01 12:55:00,5.71,5.71,5.71,5.71,53600.0,3.8611,3.8611,3.8611,3.8611,53600.0
2012-05-01 13:00:00,5.71,5.72,5.71,5.72,133600.0,3.8611,3.8678,3.8611,3.8678,133600.0
2012-05-01 13:05:00,5.72,5.73,5.72,5.72,60400.0,3.8678,3.8746,3.8678,3.8678,60400.0
2012-05-01 13:10:00,5.72,5.73,5.72,5.72,95200.0,3.8678,3.8746,3.8678,3.8678,95200.0
2012-05-01 13:15:00,5.72,5.72,5.72,5.72,50000.0,3.8678,3.8678,3.8678,3.8678,50000.0
2012-05-01 13:20:00,5.72,5.73,5.72,5.73,496800.0,3.8678,3.8746,3.8678,3.8746,496800.0
2012-05-01 13:25:00,5.73,5.73,5.73,5.73,41600.0,3.8746,3.8746,3.8746,3.8746,41600.0
2012-05-01 13:30:00,5.73,5.73,5.73,5.73,107600.0,3.8746,3.8746,3.8746,3.8746,107600.0
2012-05-01 13:35:00,5.73,5.74,5.73,5.74,124800.0,3.8746,3.8814,3.8746,3.8814,124800.0
2012-05-01 13:40:00,5.74,5.74,5.73,5.74,51200.0,3.8814,3.8814,3.8746,3.8814,51200.0
2012-05-01 13:45:00,5.74,5.75,5.74,5.74,88400.0,3.8814,3.8881,3.8814,3.8814,88400.0
2012-05-01 13:50:00,5.75,5.75,5.74,5.74,82400.0,3.8881,3.8881,3.8814,3.8814,82400.0
2012-05-01 13:55:00,5.75,5.75,5.74,5.75,86000.0,3.8881,3.8881,3.8814,3.8881,86000.0
2012-05-01 14:00:00,5.75,5.75,5.74,5.75,167600.0,3.8881,3.8881,3.8814,3.8881,167600.0
2012-05-01 14:05:00,5.75,5.77,5.74,5.76,271200.0,3.8881,3.9017,3.8814,3.8949,271200.0
2012-05-01 14:10:00,5.76,5.76,5.75,5.75,105200.0,3.8949,3.8949,3.8881,3.8881,105200.0
2012-05-01 14:15:00,5.75,5.75,5.74,5.74,210000.0,3.8881,3.8881,3.8814,3.8814,210000.0
2012-05-01 14:20:00,5.75,5.76,5.74,5.76,52800.0,3.8881,3.8949,3.8814,3.8949,52800.0
2012-05-01 14:25:00,5.76,5.76,5.75,5.75,136400.0,3.8949,3.8949,3.8881,3.8881,136400.0
2012-05-01 14:30:00,5.75,5.76,5.75,5.76,66000.0,3.8881,3.8949,3.8881,3.8949,66000.0
2012-05-01 14:35:00,5.75,5.76,5.75,5.75,83600.0,3.8881,3.8949,3.8881,3.8881,83600.0
2012-05-01 14:40:00,5.75,5.76,5.75,5.76,78000.0,3.8881,3.8949,3.8881,3.8949,78000.0
2012-05-01 14:45:00,5.76,5.77,5.76,5.77,52000.0,3.8949,3.9017,3.8949,3.9017,52000.0
2012-05-01 14:50:00,5.77,5.77,5.76,5.76,99600.0,3.9017,3.9017,3.8949,3.8949,99600.0
2012-05-01 14:55:00,5.76,5.76,5.75,5.75,58400.0,3.8949,3.8949,3.8881,3.8881,58400.0
2012-05-01 15:00:00,5.75,5.76,5.75,5.76,80800.0,3.8881,3.8949,3.8881,3.8949,80800.0
2012-05-01 15:05:00,5.76,5.76,5.76,5.76,55600.0,3.8949,3.8949,3.8949,3.8949,55600.0
2012-05-01 15:10:00,5.76,5.76,5.75,5.76,86400.0,3.8949,3.8949,3.8881,3.8949,86400.0
2012-05-01 15:15:00,5.75,5.76,5.75,5.75,146800.0,3.8881,3.8949,3.8881,3.8881,146800.0
2012-05-01 15:20:00,5.75,5.75,5.74,5.74,108400.0,3.8881,3.8881,3.8814,3.8814,108400.0
2012-05-01 15:25:00,5.74,5.74,5.73,5.74,214400.0,3.8814,3.8814,3.8746,3.8814,214400.0
2012-05-01 15:30:00,5.74,5.74,5.73,5.74,253600.0,3.8814,3.8814,3.8746,3.8814,253600.0
2012-05-01 15:35:00,5.74,5.74,5.74,5.74,158000.0,3.8814,3.8814,3.8814,3.8814,158000.0
2012-05-01 15:40:00,5.74,5.74,5.73,5.73,176800.0,3.8814,3.8814,3.8746,3.8746,176800.0
2012-05-01 15:45:00,5.73,5.73,5.73,5.73,277600.0,3.8746,3.8746,3.8746,3.8746,277600.0
2012-05-01 15:50:00,5.73,5.74,5.73,5.73,373200.0,3.8746,3.8814,3.8746,3.8746,373200.0
2012-05-01 15:55:00,5.73,5.74,5.72,5.72,646800.0,3.8746,3.8814,3.8678,3.8678,646800.0
2012-05-02 09:30:00,5.67,5.7,5.67,5.67,86400.0,3.834,3.8543,3.834,3.834,86400.0
2012-05-02 09:35:00,5.67,5.71,5.67,5.69,84400.0,3.834,3.8611,3.834,3.8476,84400.0
2012-05-02 09:40:00,5.69,5.7,5.66,5.67,82400.0,3.8476,3.8543,3.8273,3.834,82400.0
2012-05-02 09:45:00,5.67,5.68,5.66,5.66,62000.0,3.834,3.8408,3.8273,3.8273,62000.0
2012-05-02 09:50:00,5.66,5.66,5.63,5.63,82400.0,3.8273,3.8273,3.807,3.807,82400.0
2012-05-02 09:55:00,5.63,5.64,5.63,5.63,116800.0,3.807,3.8138,3.807,3.807,116800.0
2012-05-02 10:00:00,5.64,5.65,5.63,5.64,94800.0,3.8138,3.8205,3.807,3.8138,94800.0
2012-05-02 10:05:00,5.64,5.66,5.64,5.65,34400.0,3.8138,3.8273,3.8138,3.8205,34400.0
2012-05-02 10:10:00,5.65,5.65,5.64,5.65,36000.0,3.8205,3.8205,3.8138,3.8205,36000.0
2012-05-02 10:15:00,5.65,5.65,5.64,5.64,57600.0,3.8205,3.8205,3.8138,3.8138,57600.0
2012-05-02 10:20:00,5.64,5.64,5.64,5.64,32800.0,3.8138,3.8138,3.8138,3.8138,32800.0
2012-05-02 10:25:00,5.64,5.65,5.64,5.64,63600.0,3.8138,3.8205,3.8138,3.8138,63600.0
2012-05-02 10:30:00,5.64,5.66,5.64,5.66,44000.0,3.8138,3.8273,3.8138,3.8273,44000.0
2012-05-02 10:35:00,5.66,5.66,5.65,5.66,20800.0,3.8273,3.8273,3.8205,3.8273,20800.0
2012-05-02 10:40:00,5.66,5.66,5.66,5.66,11200.0,3.8273,3.8273,3.8273,3.8273,11200.0
2012-05-02 10:45:00,5.66,5.68,5.66,5.67,32000.0,3.8273,3.8408,3.8273,3.834,32000.0
2012-05-02 10:50:00,5.67,5.68,5.67,5.67,14000.0,3.834,3.8408,3.834,3.834,14000.0
2012-05-02 10:55:00,5.68,5.68,5.66,5.67,44800.0,3.8408,3.8408,3.8273,3.834,44800.0
2012-05-02 11:00:00,5.67,5.67,5.66,5.66,28800.0,3.834,3.834,3.8273,3.8273,28800.0
2012-05-02 11:05:00,5.66,5.66,5.65,5.66,492800.0,3.8273,3.8273,3.8205,3.8273,492800.0
2012-05-02 11:10:00,5.66,5.66,5.66,5.66,38000.0,3.8273,3.8273,3.8273,3.8273,38000.0
2012-05-02 11:15:00,5.66,5.66,5.66,5.66,91200.0,3.8273,3.8273,3.8273,3.8273,91200.0
2012-05-02 11:20:00,5.66,5.66,5.66,5.66,36800.0,3.8273,3.8273,3.8273,3.8273,36800.0
2012-05-02 11:25:00,5.66,5.67,5.66,5.67,28800.0,3.8273,3.834,3.8273,3.834,28800.0
2012-05-02 11:30:00,5.67,5.67,5.66,5.66,64400.0,3.834,3.834,3.8273,3.8273,64400.0
2012-05-02 11:35:00,5.66,5.68,5.66,5.68,75200.0,3.8273,3.8408,3.8273,3.8408,75200.0
2012-05-02 11:40:00,5.68,5.69,5.68,5.69,58400.0,3.8408,3.8476,3.8408,3.8476,58400.0
2012-05-02 11:45:00,5.69,5.7,5.69,5.7,38000.0,3.8476,3.8543,3.8476,3.8543,38000.0
2012-05-02 11:50:00,5.7,5.7,5.69,5.69,8800.0,3.8543,3.8543,3.8476,3.8476,8800.0
2012-05-02 11:55:00,5.69,5.69,5.68,5.68,48400.0,3.8476,3.8476,3.8408,3.8408,48400.0
2012-05-02 12:00:00,5.68,5.68,5.67,5.68,38000.0,3.8408,3.8408,3.834,3.8408,38000.0
2012-05-02 12:05:00,5.68,5.68,5.67,5.68,6800.0,3.8408,3.8408,3.834,3.8408,6800.0
2012-05-02 12:10:00,5.67,5.67,5.67,5.67,26800.0,3.834,3.834,3.834,3.834,26800.0
2012-05-02 12:15:00,5.67,5.68,5.67,5.68,33200.0,3.834,3.8408,3.834,3.8408,33200.0
2012-05-02 12:20:00,5.68,5.68,5.68,5.68,12000.0,3.8408,3.8408,3.8408,3.8408,12000.0
2012-05-02 12:25:00,5.68,5.68,5.68,5.68,25600.0,3.8408,3.8408,3.8408,3.8408,25600.0
2012-05-02 12:30:00,5.68,5.68,5.68,5.68,19200.0,3.8408,3.8408,3.8408,3.8408,19200.0
2012-05-02 12:35:00,5.68,5.68,5.67,5.67,22000.0,3.8408,3.8408,3.834,3.834,22000.0
2012-05-02 12:40:00,5.67,5.67,5.67,5.67,10000.0,3.834,3.834,3.834,3.834,10000.0
2012-05-02 12:45:00,5.67,5.67,5.67,5.67,8800.0,3.834,3.834,3.834,3.834,8800.0
2012-05-02 12:50:00,5.67,5.68,5.67,5.68,36800.0,3.834,3.8408,3.834,3.8408,36800.0
2012-05-02 12:55:00,5.68,5.68,5.67,5.67,22800.0,3.8408,3.8408,3.834,3.834,22800.0
2012-05-02 13:00:00,5.67,5.67,5.66,5.67,47600.0,3.834,3.834,3.8273,3.834,47600.0
2012-05-02 13:05:00,5.67,5.67,5.66,5.67,16000.0,3.834,3.834,3.8273,3.834,16000.0
2012-05-02 13:10:00,5.67,5.67,5.67,5.67,28000.0,3.834,3.834,3.834,3.834,28000.0
2012-05-02 13:15:00,5.67,5.68,5.67,5.67,101200.0,3.834,3.8408,3.834,3.834,101200.0
2012-05-02 13:20:00,5.67,5.67,5.67,5.67,50000.0,3.834,3.834,3.834,3.834,50000.0
2012-05-02 13:25:00,5.67,5.67,5.66,5.67,44800.0,3.834,3.834,3.8273,3.834,44800.0
2012-05-02 13:30:00,5.67,5.67,5.65,5.65,38800.0,3.834,3.834,3.8205,3.8205,38800.0
2012-05-02 13:35:00,5.66,5.67,5.66,5.67,36800.0,3.8273,3.834,3.8273,3.834,36800.0
2012-05-02 13:40:00,5.67,5.67,5.66,5.66,80000.0,3.834,3.834,3.8273,3.8273,80000.0
2012-05-02 13:45:00,5.66,5.67,5.66,5.66,94800.0,3.8273,3.834,3.8273,3.8273,94800.0
2012-05-02 13:50:00,5.66,5.66,5.66,5.66,70000.0,3.8273,3.8273,3.8273,3.8273,70000.0
2012-05-02 13:55:00,5.66,5.66,5.65,5.66,38800.0,3.8273,3.8273,3.8205,3.8273,38800.0
2012-05-02 14:00:00,5.66,5.66,5.65,5.65,58400.0,3.8273,3.8273,3.8205,3.8205,58400.0
2012-05-02 14:05:00,5.65,5.67,5.65,5.67,87600.0,3.8205,3.834,3.8205,3.834,87600.0
2012-05-02 14:10:00,5.67,5.67,5.66,5.67,79200.0,3.834,3.834,3.8273,3.834,79200.0
2012-05-02 14:15:00,5.67,5.67,5.67,5.67,14000.0,3.834,3.834,3.834,3.834,14000.0
2012-05-02 14:20:00,5.67,5.67,5.67,5.67,38400.0,3.834,3.834,3.834,3.834,38400.0
2012-05-02 14:25:00,5.67,5.67,5.67,5.67,40800.0,3.834,3.834,3.834,3.834,40800.0
2012-05-02 14:30:00,5.67,5.67,5.65,5.66,77200.0,3.834,3.834,3.8205,3.8273,77200.0
2012-05-02 14:35:00,5.66,5.67,5.66,5.66,50000.0,3.8273,3.834,3.8273,3.8273,50000.0
2012-05-02 14:40:00,5.66,5.66,5.65,5.66,106000.0,3.8273,3.8273,3.8205,3.8273,106000.0
2012-05-02 14:45:00,5.67,5.68,5.66,5.68,168000.0,3.834,3.8408,3.8273,3.8408,168000.0
2012-05-02 14:50:00,5.68,5.68,5.67,5.67,20400.0,3.8408,3.8408,3.834,3.834,20400.0
2012-05-02 14:55:00,5.67,5.68,5.67,5.67,60000.0,3.834,3.8408,3.834,3.834,60000.0
2012-05-02 15:00:00,5.67,5.68,5.67,5.67,348800.0,3.834,3.8408,3.834,3.834,348800.0
2012-05-02 15:05:00,5.68,5.68,5.67,5.68,80800.0,3.8408,3.8408,3.834,3.8408,80800.0
2012-05-02 15:10:00,5.68,5.68,5.68,5.68,49200.0,3.8408,3.8408,3.8408,3.8408,49200.0
2012-05-02 15:15:00,5.68,5.68,5.68,5.68,148000.0,3.8408,3.8408,3.8408,3.8408,148000.0
2012-05-02 15:20:00,5.68,5.68,5.68,5.68,56400.0,3.8408,3.8408,3.8408,3.8408,56400.0
2012-05-02 15:25:00,5.68,5.68,5.68,5.68,124800.0,3.8408,3.8408,3.8408,3.8408,124800.0
2012-05-02 15:30:00,5.68,5.68,5.68,5.68,244400.0,3.8408,3.8408,3.8408,3.8408,244400.0
2012-05-02 15:35:00,5.68,5.69,5.68,5.68,156000.0,3.8408,3.8476,3.8408,3.8408,156000.0
2012-05-02 15:40:00,5.68,5.69,5.68,5.69,199600.0,3.8408,3.8476,3.8408,3.8476,199600.0
2012-05-02 15:45:00,5.69,5.69,5.68,5.68,142800.0,3.8476,3.8476,3.8408,3.8408,142800.0
2012-05-02 15:50:00,5.68,5.69,5.68,5.69,256800.0,3.8408,3.8476,3.8408,3.8476,256800.0
2012-05-02 15:55:00,5.69,5.7,5.68,5.69,321600.0,3.8476,3.8543,3.8408,3.8476,321600.0
2012-05-03 09:30:00,5.68,5.7,5.65,5.65,207200.0,3.8408,3.8543,3.8205,3.8205,207200.0
2012-05-03 09:35:00,5.66,5.66,5.62,5.63,66800.0,3.8273,3.8273,3.8002,3.807,66800.0
2012-05-03 09:40:00,5.62,5.64,5.62,5.63,179600.0,3.8002,3.8138,3.8002,3.807,179600.0
2012-05-03 09:45:00,5.63,5.65,5.63,5.65,164000.0,3.807,3.8205,3.807,3.8205,164000.0
2012-05-03 09:50:00,5.65,5.66,5.65,5.66,91200.0,3.8205,3.8273,3.8205,3.8273,91200.0
2012-05-03 09:55:00,5.66,5.66,5.65,5.65,57600.0,3.8273,3.8273,3.8205,3.8205,57600.0
2012-05-03 10:00:00,5.65,5.65,5.64,5.65,52800.0,3.8205,3.8205,3.8138,3.8205,52800.0
2012-05-03 10:05:00,5.65,5.65,5.63,5.64,38400.0,3.8205,3.8205,3.807,3.8138,38400.0
2012-05-03 10:10:00,5.64,5.64,5.63,5.63,10400.0,3.8138,3.8138,3.807,3.807,10400.0
2012-05-03 10:15:00,5.63,5.64,5.63,5.63,57200.0,3.807,3.8138,3.807,3.807,57200.0
2012-05-03 10:20:00,5.63,5.63,5.63,5.63,34400.0,3.807,3.807,3.807,3.807,34400.0
2012-05-03 10:25:00,5.63,5.64,5.63,5.64,44400.0,3.807,3.8138,3.807,3.8138,44400.0
2012-05-03 10:30:00,5.64,5.64,5.64,5.64,32400.0,3.8138,3.8138,3.8138,3.8138,32400.0
2012-05-03 10:35:00,5.64,5.64,5.63,5.64,50800.0,3.8138,3.8138,3.807,3.8138,50800.0
2012-05-03 10:40:00,5.64,5.65,5.64,5.65,50800.0,3.8138,3.8205,3.8138,3.8205,50800.0
2012-05-03 10:45:00,5.65,5.65,5.64,5.64,61200.0,3.8205,3.8205,3.8138,3.8138,61200.0
2012-05-03 10:50:00,5.64,5.64,5.63,5.63,41200.0,3.8138,3.8138,3.807,3.807,41200.0
2012-05-03 10:55:00,5.63,5.64,5.63,5.64,57200.0,3.807,3.8138,3.807,3.8138,57200.0
2012-05-03 11:00:00,5.64,5.64,5.64,5.64,34400.0,3.8138,3.8138,3.8138,3.8138,34400.0
2012-05-03 11:05:00,5.64,5.65,5.63,5.63,93200.0,3.8138,3.8205,3.807,3.807,93200.0
2012-05-03 11:10:00,5.63,5.63,5.61,5.62,164800.0,3.807,3.807,3.7935,3.8002,164800.0
2012-05-03 11:15:00,5.62,5.62,5.61,5.61,87600.0,3.8002,3.8002,3.7935,3.7935,87600.0
2012-05-03 11:20:00,5.62,5.62,5.6,5.6,58800.0,3.8002,3.8002,3.7867,3.7867,58800.0
2012-05-03 11:25:00,5.6,5.61,5.59,5.6,242400.0,3.7867,3.7935,3.7799,3.7867,242400.0
2012-05-03 11:30:00,5.6,5.61,5.6,5.61,87600.0,3.7867,3.7935,3.7867,3.7935,87600.0
2012-05-03 11:35:00,5.61,5.61,5.6,5.6,38800.0,3.7935,3.7935,3.7867,3.7867,38800.0
2012-05-03 11:40:00,5.6,5.6,5.6,5.6,18000.0,3.7867,3.7867,3.7867,3.7867,18000.0
2012-05-03 11:45:00,5.6,5.6,5.58,5.59,135600.0,3.7867,3.7867,3.7732,3.7799,135600.0
2012-05-03 11:50:00,5.59,5.59,5.59,5.59,78400.0,3.7799,3.7799,3.7799,3.7799,78400.0
2012-05-03 11:55:00,5.59,5.59,5.57,5.58,105200.0,3.7799,3.7799,3.7664,3.7732,105200.0
2012-05-03 12:00:00,5.58,5.58,5.57,5.57,100800.0,3.7732,3.7732,3.7664,3.7664,100800.0
2012-05-03 12:05:00,5.57,5.57,5.57,5.57,86400.0,3.7664,3.7664,3.7664,3.7664,86400.0
2012-05-03 12:10:00,5.57,5.57,5.55,5.56,102000.0,3.7664,3.7664,3.7529,3.7597,102000.0
2012-05-03 12:15:00,5.56,5.57,5.56,5.56,44400.0,3.7597,3.7664,3.7597,3.7597,44400.0
2012-05-03 12:20:00,5.56,5.57,5.55,5.55,77200.0,3.7597,3.7664,3.7529,3.7529,77200.0
2012-05-03 12:25:00,5.56,5.56,5.55,5.56,35200.0,3.7597,3.7597,3.7529,3.7597,35200.0
2012-05-03 12:30:00,5.56,5.57,5.56,5.57,63600.0,3.7597,3.7664,3.7597,3.7664,63600.0
2012-05-03 12:35:00,5.57,5.58,5.57,5.58,217200.0,3.7664,3.7732,3.7664,3.7732,217200.0
2012-05-03 12:40:00,5.58,5.58,5.56,5.57,144800.0,3.7732,3.7732,3.7597,3.7664,144800.0
2012-05-03 12:45:00,5.57,5.57,5.56,5.56,50000.0,3.7664,3.7664,3.7597,3.7597,50000.0
2012-05-03 12:50:00,5.56,5.56,5.56,5.56,48800.0,3.7597,3.7597,3.7597,3.7597,48800.0
2012-05-03 12:55:00,5.56,5.56,5.53,5.53,157200.0,3.7597,3.7597,3.7394,3.7394,157200.0
2012-05-03 13:00:00,5.53,5.54,5.52,5.52,156000.0,3.7394,3.7461,3.7326,3.7326,156000.0
2012-05-03 13:05:00,5.52,5.54,5.52,5.53,115200.0,3.7326,3.7461,3.7326,3.7394,115200.0
2012-05-03 13:10:00,5.53,5.53,5.52,5.53,218800.0,3.7394,3.7394,3.7326,3.7394,218800.0
2012-05-03 13:15:00,5.53,5.53,5.52,5.53,108000.0,3.7394,3.7394,3.7326,3.7394,108000.0
2012-05-03 13:20:00,5.53,5.53,5.53,5.53,42000.0,3.7394,3.7394,3.7394,3.7394,42000.0
2012-05-03 13:25:00,5.53,5.53,5.5,5.51,324000.0,3.7394,3.7394,3.7191,3.7258,324000.0
2012-05-03 13:30:00,5.51,5.51,5.49,5.5,207600.0,3.7258,3.7258,3.7123,3.7191,207600.0
2012-05-03 13:35:00,5.5,5.51,5.5,5.51,67200.0,3.7191,3.7258,3.7191,3.7258,67200.0
2012-05-03 13:40:00,5.51,5.51,5.5,5.5,144000.0,3.7258,3.7258,3.7191,3.7191,144000.0
2012-05-03 13:45:00,5.5,5.51,5.5,5.51,48800.0,3.7191,3.7258,3.7191,3.7258,48800.0
2012-05-03 13:50:00,5.51,5.51,5.5,5.51,78000.0,3.7258,3.7258,3.7191,3.7258,78000.0
2012-05-03 13:55:00,5.51,5.52,5.51,5.52,71200.0,3.7258,3.7326,3.7258,3.7326,71200.0
2012-05-03 14:00:00,5.52,5.53,5.52,5.53,99200.0,3.7326,3.7394,3.7326,3.7394,99200.0
2012-05-03 14:05:00,5.53,5.53,5.52,5.52,73600.0,3.7394,3.7394,3.7326,3.7326,73600.0
2012-05-03 14:10:00,5.52,5.53,5.52,5.53,91600.0,3.7326,3.7394,3.7326,3.7394,91600.0
2012-05-03 14:15:00,5.53,5.55,5.53,5.55,76400.0,3.7394,3.7529,3.7394,3.7529,76400.0
2012-05-03 14:20:00,5.55,5.55,5.54,5.55,145600.0,3.7529,3.7529,3.7461,3.7529,145600.0
2012-05-03 14:25:00,5.55,5.56,5.55,5.55,145200.0,3.7529,3.7597,3.7529,3.7529,145200.0
2012-05-03 14:30:00,5.55,5.56,5.55,5.56,64400.0,3.7529,3.7597,3.7529,3.7597,64400.0
2012-05-03 14:35:00,5.56,5.56,5.55,5.55,113200.0,3.7597,3.7597,3.7529,3.7529,113200.0
2012-05-03 14:40:00,5.55,5.56,5.55,5.55,130800.0,3.7529,3.7597,3.7529,3.7529,130800.0
2012-05-03 14:45:00,5.55,5.55,5.54,5.55,84800.0,3.7529,3.7529,3.7461,3.7529,84800.0
2012-05-03 14:50:00,5.54,5.55,5.54,5.55,104400.0,3.7461,3.7529,3.7461,3.7529,104400.0
2012-05-03 14:55:00,5.55,5.55,5.55,5.55,61600.0,3.7529,3.7529,3.7529,3.7529,61600.0
2012-05-03 15:00:00,5.55,5.56,5.55,5.56,46800.0,3.7529,3.7597,3.7529,3.7597,46800.0
2012-05-03 15:05:00,5.56,5.56,5.55,5.56,52400.0,3.7597,3.7597,3.7529,3.7597,52400.0
2012-05-03 15:10:00,5.55,5.56,5.55,5.56,48000.0,3.7529,3.7597,3.7529,3.7597,48000.0
2012-05-03 15:15:00,5.56,5.58,5.56,5.58,109200.0,3.7597,3.7732,3.7597,3.7732,109200.0
2012-05-03 15:20:00,5.58,5.61,5.58,5.61,504000.0,3.7732,3.7935,3.7732,3.7935,504000.0
2012-05-03 15:25:00,5.61,5.61,5.6,5.6,306800.0,3.7935,3.7935,3.7867,3.7867,306800.0
2012-05-03 15:30:00,5.6,5.62,5.6,5.62,266000.0,3.7867,3.8002,3.7867,3.8002,266000.0
2012-05-03 15:35:00,5.62,5.63,5.61,5.62,274800.0,3.8002,3.807,3.7935,3.8002,274800.0
2012-05-03 15:40:00,5.62,5.63,5.62,5.63,217200.0,3.8002,3.807,3.8002,3.807,217200.0
2012-05-03 15:45:00,5.63,5.63,5.62,5.63,332400.0,3.807,3.807,3.8002,3.807,332400.0
2012-05-03 15:50:00,5.63,5.63,5.62,5.63,323600.0,3.807,3.807,3.8002,3.807,323600.0
2012-05-03 15:55:00,5.63,5.63,5.63,5.63,409600.0,3.807,3.807,3.807,3.807,409600.0
2012-05-04 09:30:00,5.59,5.6,5.58,5.6,76800.0,3.7799,3.7867,3.7732,3.7867,76800.0
2012-05-04 09:35:00,5.6,5.62,5.6,5.61,69200.0,3.7867,3.8002,3.7867,3.7935,69200.0
2012-05-04 09:40:00,5.61,5.62,5.6,5.6,42400.0,3.7935,3.8002,3.7867,3.7867,42400.0
2012-05-04 09:45:00,5.6,5.61,5.6,5.61,41600.0,3.7867,3.7935,3.7867,3.7935,41600.0
2012-05-04 09:50:00,5.61,5.63,5.61,5.63,173600.0,3.7935,3.807,3.7935,3.807,173600.0
2012-05-04 09:55:00,5.63,5.63,5.62,5.62,103200.0,3.807,3.807,3.8002,3.8002,103200.0
2012-05-04 10:00:00,5.62,5.62,5.61,5.61,78400.0,3.8002,3.8002,3.7935,3.7935,78400.0
2012-05-04 10:05:00,5.61,5.62,5.61,5.62,92400.0,3.7935,3.8002,3.7935,3.8002,92400.0
2012-05-04 10:10:00,5.61,5.63,5.61,5.61,81600.0,3.7935,3.807,3.7935,3.7935,81600.0
2012-05-04 10:15:00,5.61,5.62,5.61,5.62,39200.0,3.7935,3.8002,3.7935,3.8002,39200.0
2012-05-04 10:20:00,5.62,5.62,5.61,5.62,38800.0,3.8002,3.8002,3.7935,3.8002,38800.0
2012-05-04 10:25:00,5.62,5.62,5.61,5.61,26000.0,3.8002,3.8002,3.7935,3.7935,26000.0
2012-05-04 10:30:00,5.61,5.61,5.58,5.58,39600.0,3.7935,3.7935,3.7732,3.7732,39600.0
2012-05-04 10:35:00,5.58,5.58,5.57,5.57,56000.0,3.7732,3.7732,3.7664,3.7664,56000.0
2012-05-04 10:40:00,5.57,5.57,5.56,5.56,106400.0,3.7664,3.7664,3.7597,3.7597,106400.0
2012-05-04 10:45:00,5.56,5.56,5.55,5.56,46000.0,3.7597,3.7597,3.7529,3.7597,46000.0
2012-05-04 10:50:00,5.56,5.56,5.55,5.55,36000.0,3.7597,3.7597,3.7529,3.7529,36000.0
2012-05-04 10:55:00,5.55,5.56,5.55,5.55,41600.0,3.7529,3.7597,3.7529,3.7529,41600.0
2012-05-04 11:00:00,5.55,5.55,5.55,5.55,77200.0,3.7529,3.7529,3.7529,3.7529,77200.0
2012-05-04 11:05:00,5.55,5.56,5.55,5.55,97600.0,3.7529,3.7597,3.7529,3.7529,97600.0
2012-05-04 11:10:00,5.55,5.55,5.55,5.55,41200.0,3.7529,3.7529,3.7529,3.7529,41200.0
2012-05-04 11:15:00,5.55,5.55,5.54,5.54,101200.0,3.7529,3.7529,3.7461,3.7461,101200.0
2012-05-04 11:20:00,5.55,5.55,5.54,5.54,68400.0,3.7529,3.7529,3.7461,3.7461,68400.0
2012-05-04 11:25:00,5.55,5.55,5.54,5.54,131200.0,3.7529,3.7529,3.7461,3.7461,131200.0
2012-05-04 11:30:00,5.54,5.54,5.53,5.53,34000.0,3.7461,3.7461,3.7394,3.7394,34000.0
2012-05-04 11:35:00,5.53,5.53,5.51,5.51,118800.0,3.7394,3.7394,3.7258,3.7258,118800.0
2012-05-04 11:40:00,5.51,5.53,5.51,5.52,58800.0,3.7258,3.7394,3.7258,3.7326,58800.0
2012-05-04 11:45:00,5.52,5.52,5.5,5.51,96400.0,3.7326,3.7326,3.7191,3.7258,96400.0
2012-05-04 11:50:00,5.51,5.51,5.5,5.51,37600.0,3.7258,3.7258,3.7191,3.7258,37600.0
2012-05-04 11:55:00,5.51,5.51,5.5,5.5,42000.0,3.7258,3.7258,3.7191,3.7191,42000.0
2012-05-04 12:00:00,5.5,5.52,5.5,5.52,84400.0,3.7191,3.7326,3.7191,3.7326,84400.0
2012-05-04 12:05:00,5.52,5.52,5.5,5.5,37200.0,3.7326,3.7326,3.7191,3.7191,37200.0
2012-05-04 12:10:00,5.51,5.51,5.5,5.51,26400.0,3.7258,3.7258,3.7191,3.7258,26400.0
2012-05-04 12:15:00,5.5,5.51,5.5,5.5,54800.0,3.7191,3.7258,3.7191,3.7191,54800.0
2012-05-04 12:20:00,5.5,5.51,5.5,5.5,32400.0,3.7191,3.7258,3.7191,3.7191,32400.0
2012-05-04 12:25:00,5.5,5.5,5.49,5.49,22400.0,3.7191,3.7191,3.7123,3.7123,22400.0
2012-05-04 12:30:00,5.49,5.5,5.49,5.49,35600.0,3.7123,3.7191,3.7123,3.7123,35600.0
2012-05-04 12:35:00,5.49,5.49,5.47,5.48,92000.0,3.7123,3.7123,3.6988,3.7056,92000.0
2012-05-04 12:40:00,5.48,5.48,5.48,5.48,36400.0,3.7056,3.7056,3.7056,3.7056,36400.0
2012-05-04 12:45:00,5.48,5.49,5.48,5.48,58400.0,3.7056,3.7123,3.7056,3.7056,58400.0
2012-05-04 12:50:00,5.48,5.48,5.48,5.48,41600.0,3.7056,3.7056,3.7056,3.7056,41600.0
2012-05-04 12:55:00,5.48,5.48,5.48,5.48,22000.0,3.7056,3.7056,3.7056,3.7056,22000.0
2012-05-04 13:00:00,5.48,5.49,5.48,5.48,20000.0,3.7056,3.7123,3.7056,3.7056,20000.0
2012-05-04 13:05:00,5.48,5.49,5.48,5.49,28800.0,3.7056,3.7123,3.7056,3.7123,28800.0
2012-05-04 13:10:00,5.49,5.49,5.48,5.49,29600.0,3.7123,3.7123,3.7056,3.7123,29600.0
2012-05-04 13:15:00,5.49,5.5,5.49,5.49,23600.0,3.7123,3.7191,3.7123,3.7123,23600.0
2012-05-04 13:20:00,5.49,5.5,5.49,5.5,42400.0,3.7123,3.7191,3.7123,3.7191,42400.0
2012-05-04 13:25:00,5.5,5.51,5.5,5.5,47200.0,3.7191,3.7258,3.7191,3.7191,47200.0
2012-05-04 13:30:00,5.51,5.52,5.51,5.52,24400.0,3.7258,3.7326,3.7258,3.7326,24400.0
2012-05-04 13:35:00,5.52,5.52,5.51,5.52,28800.0,3.7326,3.7326,3.7258,3.7326,28800.0
2012-05-04 13:40:00,5.52,5.52,5.52,5.52,14800.0,3.7326,3.7326,3.7326,3.7326,14800.0
2012-05-04 13:45:00,5.52,5.52,5.51,5.51,41200.0,3.7326,3.7326,3.7258,3.7258,41200.0
2012-05-04 13:50:00,5.51,5.52,5.51,5.52,21600.0,3.7258,3.7326,3.7258,3.7326,21600.0
2012-05-04 13:55:00,5.52,5.52,5.51,5.52,21200.0,3.7326,3.7326,3.7258,3.7326,21200.0
2012-05-04 14:00:00,5.52,5.52,5.52,5.52,29600.0,3.7326,3.7326,3.7326,3.7326,29600.0
2012-05-04 14:05:00,5.52,5.52,5.51,5.51,20000.0,3.7326,3.7326,3.7258,3.7258,20000.0
2012-05-04 14:10:00,5.51,5.51,5.5,5.5,47600.0,3.7258,3.7258,3.7191,3.7191,47600.0
2012-05-04 14:15:00,5.5,5.5,5.49,5.5,40800.0,3.7191,3.7191,3.7123,3.7191,40800.0
2012-05-04 14:20:00,5.5,5.5,5.49,5.49,36800.0,3.7191,3.7191,3.7123,3.7123,36800.0
2012-05-04 14:25:00,5.49,5.5,5.49,5.49,41600.0,3.7123,3.7191,3.7123,3.7123,41600.0
2012-05-04 14:30:00,5.49,5.49,5.49,5.49,24000.0,3.7123,3.7123,3.7123,3.7123,24000.0
2012-05-04 14:35:00,5.49,5.49,5.47,5.47,50000.0,3.7123,3.7123,3.6988,3.6988,50000.0
2012-05-04 14:40:00,5.47,5.48,5.47,5.47,50000.0,3.6988,3.7056,3.6988,3.6988,50000.0
2012-05-04 14:45:00,5.48,5.49,5.47,5.49,29600.0,3.7056,3.7123,3.6988,3.7123,29600.0
2012-05-04 14:50:00,5.49,5.49,5.48,5.48,41200.0,3.7123,3.7123,3.7056,3.7056,41200.0
2012-05-04 14:55:00,5.48,5.5,5.48,5.49,86000.0,3.7056,3.7191,3.7056,3.7123,86000.0
2012-05-04 15:00:00,5.5,5.51,5.49,5.51,72000.0,3.7191,3.7258,3.7123,3.7258,72000.0
2012-05-04 15:05:00,5.51,5.51,5.5,5.5,51600.0,3.7258,3.7258,3.7191,3.7191,51600.0
2012-05-04 15:10:00,5.5,5.5,5.48,5.48,60800.0,3.7191,3.7191,3.7056,3.7056,60800.0
2012-05-04 15:15:00,5.48,5.49,5.47,5.47,332800.0,3.7056,3.7123,3.6988,3.6988,332800.0
2012-05-04 15:20:00,5.47,5.47,5.46,5.47,105600.0,3.6988,3.6988,3.692,3.6988,105600.0
2012-05-04 15:25:00,5.47,5.47,5.46,5.46,56400.0,3.6988,3.6988,3.692,3.692,56400.0
2012-05-04 15:30:00,5.46,5.47,5.46,5.47,262400.0,3.692,3.6988,3.692,3.6988,262400.0
2012-05-04 15:35:00,5.47,5.47,5.47,5.47,104000.0,3.6988,3.6988,3.6988,3.6988,104000.0
2012-05-04 15:40:00,5.47,5.48,5.47,5.48,125600.0,3.6988,3.7056,3.6988,3.7056,125600.0
2012-05-04 15:45:00,5.47,5.48,5.47,5.48,968800.0,3.6988,3.7056,3.6988,3.7056,968800.0
2012-05-04 15:50:00,5.48,5.48,5.47,5.47,180400.0,3.7056,3.7056,3.6988,3.6988,180400.0
2012-05-04 15:55:00,5.47,5.47,5.46,5.46,606000.0,3.6988,3.6988,3.692,3.692,606000.0
2012-05-07 09:30:00,5.43,5.5,5.43,5.43,344400.0,3.6717,3.7191,3.6717,3.6717,344400.0
2012-05-07 09:35:00,5.43,5.43,5.41,5.41,162400.0,3.6717,3.6717,3.6582,3.6582,162400.0
2012-05-07 09:40:00,5.41,5.42,5.4,5.4,164000.0,3.6582,3.665,3.6515,3.6515,164000.0
2012-05-07 09:45:00,5.4,5.4,5.38,5.38,316000.0,3.6515,3.6515,3.6379,3.6379,316000.0
2012-05-07 09:50:00,5.38,5.38,5.37,5.38,264400.0,3.6379,3.6379,3.6312,3.6379,264400.0
2012-05-07 09:55:00,5.37,5.38,5.36,5.36,292000.0,3.6312,3.6379,3.6244,3.6244,292000.0
2012-05-07 10:00:00,5.36,5.39,5.36,5.36,251200.0,3.6244,3.6447,3.6244,3.6244,251200.0
2012-05-07 10:05:00,5.36,5.39,5.36,5.38,183600.0,3.6244,3.6447,3.6244,3.6379,183600.0
2012-05-07 10:10:00,5.38,5.38,5.37,5.37,98800.0,3.6379,3.6379,3.6312,3.6312,98800.0
2012-05-07 10:15:00,5.37,5.37,5.36,5.37,138400.0,3.6312,3.6312,3.6244,3.6312,138400.0
2012-05-07 10:20:00,5.37,5.37,5.36,5.36,101200.0,3.6312,3.6312,3.6244,3.6244,101200.0
2012-05-07 10:25:00,5.36,5.36,5.34,5.35,298000.0,3.6244,3.6244,3.6109,3.6177,298000.0
2012-05-07 10:30:00,5.34,5.35,5.34,5.35,100000.0,3.6109,3.6177,3.6109,3.6177,100000.0
2012-05-07 10:35:00,5.35,5.35,5.34,5.34,41600.0,3.6177,3.6177,3.6109,3.6109,41600.0
2012-05-07 10:40:00,5.34,5.35,5.34,5.35,43600.0,3.6109,3.6177,3.6109,3.6177,43600.0
2012-05-07 10:45:00,5.35,5.36,5.35,5.35,193600.0,3.6177,3.6244,3.6177,3.6177,193600.0
2012-05-07 10:50:00,5.35,5.35,5.34,5.34,85200.0,3.6177,3.6177,3.6109,3.6109,85200.0
2012-05-07 10:55:00,5.34,5.34,5.33,5.34,50400.0,3.6109,3.6109,3.6041,3.6109,50400.0
2012-05-07 11:00:00,5.34,5.36,5.34,5.35,334000.0,3.6109,3.6244,3.6109,3.6177,334000.0
2012-05-07 11:05:00,5.35,5.35,5.34,5.34,269600.0,3.6177,3.6177,3.6109,3.6109,269600.0
2012-05-07 11:10:00,5.34,5.35,5.34,5.34,89200.0,3.6109,3.6177,3.6109,3.6109,89200.0
2012-05-07 11:15:00,5.34,5.34,5.33,5.34,65200.0,3.6109,3.6109,3.6041,3.6109,65200.0
2012-05-07 11:20:00,5.34,5.35,5.34,5.35,279200.0,3.6109,3.6177,3.6109,3.6177,279200.0
2012-05-07 11:25:00,5.35,5.35,5.33,5.34,78800.0,3.6177,3.6177,3.6041,3.6109,78800.0
2012-05-07 11:30:00,5.34,5.34,5.34,5.34,64800.0,3.6109,3.6109,3.6109,3.6109,64800.0
2012-05-07 11:35:00,5.34,5.35,5.34,5.35,82400.0,3.6109,3.6177,3.6109,3.6177,82400.0
2012-05-07 11:40:00,5.35,5.35,5.35,5.35,66400.0,3.6177,3.6177,3.6177,3.6177,66400.0
2012-05-07 11:45:00,5.35,5.35,5.35,5.35,30800.0,3.6177,3.6177,3.6177,3.6177,30800.0
2012-05-07 11:50:00,5.35,5.35,5.34,5.34,32000.0,3.6177,3.6177,3.6109,3.6109,32000.0
2012-05-07 11:55:00,5.34,5.35,5.34,5.35,35600.0,3.6109,3.6177,3.6109,3.6177,35600.0
2012-05-07 12:00:00,5.35,5.35,5.35,5.35,34000.0,3.6177,3.6177,3.6177,3.6177,34000.0
2012-05-07 12:05:00,5.35,5.35,5.35,5.35,185200.0,3.6177,3.6177,3.6177,3.6177,185200.0
2012-05-07 12:10:00,5.35,5.35,5.35,5.35,28000.0,3.6177,3.6177,3.6177,3.6177,28000.0
2012-05-07 12:15:00,5.35,5.35,5.35,5.35,41600.0,3.6177,3.6177,3.6177,3.6177,41600.0
2012-05-07 12:20:00,5.35,5.36,5.35,5.36,58400.0,3.6177,3.6244,3.6177,3.6244,58400.0
2012-05-07 12:25:00,5.36,5.36,5.36,5.36,48800.0,3.6244,3.6244,3.6244,3.6244,48800.0
2012-05-07 12:30:00,5.36,5.38,5.36,5.37,115600.0,3.6244,3.6379,3.6244,3.6312,115600.0
2012-05-07 12:35:00,5.37,5.38,5.37,5.38,90800.0,3.6312,3.6379,3.6312,3.6379,90800.0
2012-05-07 12:40:00,5.38,5.39,5.37,5.38,37200.0,3.6379,3.6447,3.6312,3.6379,37200.0
2012-05-07 12:45:00,5.39,5.39,5.38,5.38,32400.0,3.6447,3.6447,3.6379,3.6379,32400.0
2012-05-07 12:50:00,5.38,5.38,5.37,5.37,122400.0,3.6379,3.6379,3.6312,3.6312,122400.0
2012-05-07 12:55:00,5.37,5.37,5.36,5.37,81600.0,3.6312,3.6312,3.6244,3.6312,81600.0
2012-05-07 13:00:00,5.37,5.38,5.37,5.38,43200.0,3.6312,3.6379,3.6312,3.6379,43200.0
2012-05-07 13:05:00,5.38,5.38,5.37,5.37,23200.0,3.6379,3.6379,3.6312,3.6312,23200.0
2012-05-07 13:10:00,5.37,5.38,5.37,5.37,103600.0,3.6312,3.6379,3.6312,3.6312,103600.0
2012-05-07 13:15:00,5.37,5.38,5.37,5.37,66800.0,3.6312,3.6379,3.6312,3.6312,66800.0
2012-05-07 13:20:00,5.37,5.37,5.36,5.36,116000.0,3.6312,3.6312,3.6244,3.6244,116000.0
2012-05-07 13:25:00,5.36,5.36,5.35,5.35,73600.0,3.6244,3.6244,3.6177,3.6177,73600.0
2012-05-07 13:30:00,5.35,5.36,5.35,5.35,95200.0,3.6177,3.6244,3.6177,3.6177,95200.0
2012-05-07 13:35:00,5.35,5.37,5.35,5.37,82000.0,3.6177,3.6312,3.6177,3.6312,82000.0
2012-05-07 13:40:00,5.37,5.38,5.37,5.37,76800.0,3.6312,3.6379,3.6312,3.6312,76800.0
2012-05-07 13:45:00,5.37,5.37,5.36,5.36,42800.0,3.6312,3.6312,3.6244,3.6244,42800.0
2012-05-07 13:50:00,5.36,5.37,5.35,5.35,138000.0,3.6244,3.6312,3.6177,3.6177,138000.0
2012-05-07 13:55:00,5.35,5.36,5.34,5.34,77600.0,3.6177,3.6244,3.6109,3.6109,77600.0
2012-05-07 14:00:00,5.35,5.35,5.34,5.35,80800.0,3.6177,3.6177,3.6109,3.6177,80800.0
2012-05-07 14:05:00,5.35,5.36,5.35,5.36,62000.0,3.6177,3.6244,3.6177,3.6244,62000.0
2012-05-07 14:10:00,5.36,5.36,5.34,5.34,86000.0,3.6244,3.6244,3.6109,3.6109,86000.0
2012-05-07 14:15:00,5.34,5.34,5.33,5.34,29600.0,3.6109,3.6109,3.6041,3.6109,29600.0
2012-05-07 14:20:00,5.34,5.34,5.33,5.33,58800.0,3.6109,3.6109,3.6041,3.6041,58800.0
2012-05-07 14:25:00,5.33,5.33,5.33,5.33,60400.0,3.6041,3.6041,3.6041,3.6041,60400.0
2012-05-07 14:30:00,5.33,5.33,5.32,5.33,144000.0,3.6041,3.6041,3.5974,3.6041,144000.0
2012-05-07 14:35:00,5.33,5.33,5.33,5.33,48400.0,3.6041,3.6041,3.6041,3.6041,48400.0
2012-05-07 14:40:00,5.33,5.33,5.32,5.32,60400.0,3.6041,3.6041,3.5974,3.5974,60400.0
2012-05-07 14:45:00,5.32,5.32,5.32,5.32,271600.0,3.5974,3.5974,3.5974,3.5974,271600.0
2012-05-07 14:50:00,5.32,5.32,5.31,5.32,372800.0,3.5974,3.5974,3.5906,3.5974,372800.0
2012-05-07 14:55:00,5.32,5.32,5.32,5.32,104400.0,3.5974,3.5974,3.5974,3.5974,104400.0
2012-05-07 15:00:00,5.32,5.33,5.32,5.32,129600.0,3.5974,3.6041,3.5974,3.5974,129600.0
2012-05-07 15:05:00,5.32,5.33,5.32,5.33,132400.0,3.5974,3.6041,3.5974,3.6041,132400.0
2012-05-07 15:10:00,5.33,5.33,5.32,5.33,194800.0,3.6041,3.6041,3.5974,3.6041,194800.0
2012-05-07 15:15:00,5.32,5.33,5.32,5.32,197600.0,3.5974,3.6041,3.5974,3.5974,197600.0
2012-05-07 15:20:00,5.32,5.32,5.32,5.32,79200.0,3.5974,3.5974,3.5974,3.5974,79200.0
2012-05-07 15:25:00,5.32,5.32,5.31,5.32,192000.0,3.5974,3.5974,3.5906,3.5974,192000.0
2012-05-07 15:30:00,5.32,5.32,5.32,5.32,80000.0,3.5974,3.5974,3.5974,3.5974,80000.0
2012-05-07 15:35:00,5.32,5.32,5.31,5.31,311200.0,3.5974,3.5974,3.5906,3.5906,311200.0
2012-05-07 15:40:00,5.31,5.32,5.31,5.31,283200.0,3.5906,3.5974,3.5906,3.5906,283200.0
2012-05-07 15:45:00,5.31,5.31,5.3,5.3,342800.0,3.5906,3.5906,3.5838,3.5838,342800.0
2012-05-07 15:50:00,5.3,5.3,5.26,5.27,470400.0,3.5838,3.5838,3.5568,3.5636,470400.0
2012-05-07 15:55:00,5.27,5.28,5.26,5.28,1046000.0,3.5636,3.5703,3.5568,3.5703,1046000.0
2012-05-08 09:30:00,5.23,5.24,5.18,5.19,405200.0,3.5365,3.5433,3.5027,3.5095,405200.0
2012-05-08 09:35:00,5.19,5.22,5.18,5.21,282800.0,3.5095,3.5297,3.5027,3.523,282800.0
2012-05-08 09:40:00,5.2,5.28,5.2,5.26,206800.0,3.5162,3.5703,3.5162,3.5568,206800.0
2012-05-08 09:45:00,5.26,5.27,5.25,5.26,222000.0,3.5568,3.5636,3.55,3.5568,222000.0
2012-05-08 09:50:00,5.26,5.3,5.26,5.29,296000.0,3.5568,3.5838,3.5568,3.5771,296000.0
2012-05-08 09:55:00,5.29,5.29,5.27,5.28,142000.0,3.5771,3.5771,3.5636,3.5703,142000.0
2012-05-08 10:00:00,5.28,5.28,5.26,5.27,144400.0,3.5703,3.5703,3.5568,3.5636,144400.0
2012-05-08 10:05:00,5.27,5.27,5.26,5.27,159600.0,3.5636,3.5636,3.5568,3.5636,159600.0
2012-05-08 10:10:00,5.27,5.27,5.25,5.26,96800.0,3.5636,3.5636,3.55,3.5568,96800.0
2012-05-08 10:15:00,5.25,5.27,5.24,5.27,142400.0,3.55,3.5636,3.5433,3.5636,142400.0
2012-05-08 10:20:00,5.27,5.27,5.26,5.26,181600.0,3.5636,3.5636,3.5568,3.5568,181600.0
2012-05-08 10:25:00,5.26,5.26,5.25,5.26,159200.0,3.5568,3.5568,3.55,3.5568,159200.0
2012-05-08 10:30:00,5.25,5.26,5.23,5.23,107600.0,3.55,3.5568,3.5365,3.5365,107600.0
2012-05-08 10:35:00,5.23,5.24,5.21,5.24,120800.0,3.5365,3.5433,3.523,3.5433,120800.0
2012-05-08 10:40:00,5.25,5.25,5.24,5.24,133200.0,3.55,3.55,3.5433,3.5433,133200.0
2012-05-08 10:45:00,5.24,5.24,5.23,5.23,112800.0,3.5433,3.5433,3.5365,3.5365,112800.0
2012-05-08 10:50:00,5.23,5.25,5.23,5.24,89600.0,3.5365,3.55,3.5365,3.5433,89600.0
2012-05-08 10:55:00,5.24,5.24,5.23,5.23,68800.0,3.5433,3.5433,3.5365,3.5365,68800.0
2012-05-08 11:00:00,5.24,5.24,5.2,5.21,114000.0,3.5433,3.5433,3.5162,3.523,114000.0
2012-05-08 11:05:00,5.2,5.23,5.2,5.23,106800.0,3.5162,3.5365,3.5162,3.5365,106800.0
2012-05-08 11:10:00,5.23,5.23,5.2,5.22,181200.0,3.5365,3.5365,3.5162,3.5297,181200.0
2012-05-08 11:15:00,5.22,5.24,5.21,5.24,146400.0,3.5297,3.5433,3.523,3.5433,146400.0
2012-05-08 11:20:00,5.23,5.24,5.23,5.23,38000.0,3.5365,3.5433,3.5365,3.5365,38000.0
2012-05-08 11:25:00,5.23,5.26,5.23,5.26,284000.0,3.5365,3.5568,3.5365,3.5568,284000.0
2012-05-08 11:30:00,5.26,5.26,5.24,5.25,80800.0,3.5568,3.5568,3.5433,3.55,80800.0
2012-05-08 11:35:00,5.25,5.27,5.25,5.27,48800.0,3.55,3.5636,3.55,3.5636,48800.0
2012-05-08 11:40:00,5.27,5.27,5.26,5.26,104800.0,3.5636,3.5636,3.5568,3.5568,104800.0
2012-05-08 11:45:00,5.26,5.26,5.26,5.26,143200.0,3.5568,3.5568,3.5568,3.5568,143200.0
2012-05-08 11:50:00,5.27,5.32,5.27,5.3,183600.0,3.5636,3.5974,3.5636,3.5838,183600.0
2012-05-08 11:55:00,5.3,5.3,5.29,5.3,146400.0,3.5838,3.5838,3.5771,3.5838,146400.0
2012-05-08 12:00:00,5.3,5.3,5.28,5.28,97600.0,3.5838,3.5838,3.5703,3.5703,97600.0
2012-05-08 12:05:00,5.28,5.28,5.27,5.28,157200.0,3.5703,3.5703,3.5636,3.5703,157200.0
2012-05-08 12:10:00,5.27,5.27,5.27,5.27,67200.0,3.5636,3.5636,3.5636,3.5636,67200.0
2012-05-08 12:15:00,5.27,5.27,5.26,5.26,35600.0,3.5636,3.5636,3.5568,3.5568,35600.0
2012-05-08 12:20:00,5.26,5.27,5.26,5.26,90800.0,3.5568,3.5636,3.5568,3.5568,90800.0
2012-05-08 12:25:00,5.26,5.27,5.25,5.26,161600.0,3.5568,3.5636,3.55,3.5568,161600.0
2012-05-08 12:30:00,5.26,5.26,5.26,5.26,18400.0,3.5568,3.5568,3.5568,3.5568,18400.0
2012-05-08 12:35:00,5.26,5.27,5.26,5.27,146800.0,3.5568,3.5636,3.5568,3.5636,146800.0
2012-05-08 12:40:00,5.26,5.3,5.26,5.29,165600.0,3.5568,3.5838,3.5568,3.5771,165600.0
2012-05-08 12:45:00,5.29,5.3,5.27,5.29,238000.0,3.5771,3.5838,3.5636,3.5771,238000.0
2012-05-08 12:50:00,5.29,5.3,5.27,5.28,133600.0,3.5771,3.5838,3.5636,3.5703,133600.0
2012-05-08 12:55:00,5.28,5.28,5.26,5.26,88000.0,3.5703,3.5703,3.5568,3.5568,88000.0
2012-05-08 13:00:00,5.26,5.29,5.26,5.28,175200.0,3.5568,3.5771,3.5568,3.5703,175200.0
2012-05-08 13:05:00,5.29,5.3,5.27,5.3,75200.0,3.5771,3.5838,3.5636,3.5838,75200.0
2012-05-08 13:10:00,5.3,5.3,5.3,5.3,22800.0,3.5838,3.5838,3.5838,3.5838,22800.0
2012-05-08 13:15:00,5.3,5.33,5.3,5.33,251200.0,3.5838,3.6041,3.5838,3.6041,251200.0
2012-05-08 13:20:00,5.32,5.33,5.32,5.33,46000.0,3.5974,3.6041,3.5974,3.6041,46000.0
2012-05-08 13:25:00,5.33,5.36,5.33,5.36,128800.0,3.6041,3.6244,3.6041,3.6244,128800.0
2012-05-08 13:30:00,5.36,5.37,5.33,5.34,157200.0,3.6244,3.6312,3.6041,3.6109,157200.0
2012-05-08 13:35:00,5.34,5.36,5.34,5.35,208800.0,3.6109,3.6244,3.6109,3.6177,208800.0
2012-05-08 13:40:00,5.35,5.38,5.34,5.38,88000.0,3.6177,3.6379,3.6109,3.6379,88000.0
2012-05-08 13:45:00,5.37,5.39,5.37,5.38,184800.0,3.6312,3.6447,3.6312,3.6379,184800.0
2012-05-08 13:50:00,5.38,5.39,5.38,5.38,82400.0,3.6379,3.6447,3.6379,3.6379,82400.0
2012-05-08 13:55:00,5.38,5.39,5.37,5.37,137600.0,3.6379,3.6447,3.6312,3.6312,137600.0
2012-05-08 14:00:00,5.37,5.37,5.36,5.36,104000.0,3.6312,3.6312,3.6244,3.6244,104000.0
2012-05-08 14:05:00,5.36,5.38,5.35,5.38,180800.0,3.6244,3.6379,3.6177,3.6379,180800.0
2012-05-08 14:10:00,5.38,5.38,5.35,5.36,148000.0,3.6379,3.6379,3.6177,3.6244,148000.0
2012-05-08 14:15:00,5.36,5.37,5.36,5.37,121600.0,3.6244,3.6312,3.6244,3.6312,121600.0
2012-05-08 14:20:00,5.37,5.37,5.34,5.34,115600.0,3.6312,3.6312,3.6109,3.6109,115600.0
2012-05-08 14:25:00,5.34,5.36,5.34,5.35,126400.0,3.6109,3.6244,3.6109,3.6177,126400.0
2012-05-08 14:30:00,5.35,5.36,5.34,5.35,214000.0,3.6177,3.6244,3.6109,3.6177,214000.0
2012-05-08 14:35:00,5.35,5.36,5.35,5.36,122400.0,3.6177,3.6244,3.6177,3.6244,122400.0
2012-05-08 14:40:00,5.36,5.36,5.36,5.36,79200.0,3.6244,3.6244,3.6244,3.6244,79200.0
2012-05-08 14:45:00,5.35,5.36,5.35,5.35,127600.0,3.6177,3.6244,3.6177,3.6177,127600.0
2012-05-08 14:50:00,5.35,5.35,5.35,5.35,78400.0,3.6177,3.6177,3.6177,3.6177,78400.0
2012-05-08 14:55:00,5.35,5.35,5.32,5.32,282400.0,3.6177,3.6177,3.5974,3.5974,282400.0
2012-05-08 15:00:00,5.32,5.32,5.31,5.31,334400.0,3.5974,3.5974,3.5906,3.5906,334400.0
2012-05-08 15:05:00,5.32,5.32,5.31,5.31,183600.0,3.5974,3.5974,3.5906,3.5906,183600.0
2012-05-08 15:10:00,5.31,5.31,5.3,5.31,413600.0,3.5906,3.5906,3.5838,3.5906,413600.0
2012-05-08 15:15:00,5.31,5.31,5.31,5.31,478400.0,3.5906,3.5906,3.5906,3.5906,478400.0
2012-05-08 15:20:00,5.31,5.32,5.3,5.3,515600.0,3.5906,3.5974,3.5838,3.5838,515600.0
2012-05-08 15:25:00,5.3,5.3,5.3,5.3,501200.0,3.5838,3.5838,3.5838,3.5838,501200.0
2012-05-08 15:30:00,5.3,5.3,5.29,5.3,459600.0,3.5838,3.5838,3.5771,3.5838,459600.0
2012-05-08 15:35:00,5.3,5.31,5.3,5.3,398800.0,3.5838,3.5906,3.5838,3.5838,398800.0
2012-05-08 15:40:00,5.31,5.31,5.3,5.3,936400.0,3.5906,3.5906,3.5838,3.5838,936400.0
2012-05-08 15:45:00,5.29,5.3,5.28,5.28,580400.0,3.5771,3.5838,3.5703,3.5703,580400.0
2012-05-08 15:50:00,5.28,5.29,5.28,5.29,496800.0,3.5703,3.5771,3.5703,3.5771,496800.0
2012-05-08 15:55:00,5.29,5.29,5.28,5.28,1480000.0,3.5771,3.5771,3.5703,3.5703,1480000.0
2012-05-09 09:30:00,5.21,5.23,5.2,5.21,218400.0,3.523,3.5365,3.5162,3.523,218400.0
2012-05-09 09:35:00,5.21,5.21,5.18,5.19,163200.0,3.523,3.523,3.5027,3.5095,163200.0
2012-05-09 09:40:00,5.19,5.23,5.19,5.23,177200.0,3.5095,3.5365,3.5095,3.5365,177200.0
2012-05-09 09:45:00,5.23,5.23,5.22,5.22,122400.0,3.5365,3.5365,3.5297,3.5297,122400.0
2012-05-09 09:50:00,5.22,5.23,5.18,5.19,230800.0,3.5297,3.5365,3.5027,3.5095,230800.0
2012-05-09 09:55:00,5.19,5.22,5.19,5.22,102000.0,3.5095,3.5297,3.5095,3.5297,102000.0
2012-05-09 10:00:00,5.22,5.22,5.22,5.22,105600.0,3.5297,3.5297,3.5297,3.5297,105600.0
2012-05-09 10:05:00,5.22,5.22,5.18,5.19,262000.0,3.5297,3.5297,3.5027,3.5095,262000.0
2012-05-09 10:10:00,5.19,5.2,5.19,5.19,129600.0,3.5095,3.5162,3.5095,3.5095,129600.0
2012-05-09 10:15:00,5.2,5.2,5.18,5.18,187600.0,3.5162,3.5162,3.5027,3.5027,187600.0
2012-05-09 10:20:00,5.18,5.21,5.18,5.21,281200.0,3.5027,3.523,3.5027,3.523,281200.0
2012-05-09 10:25:00,5.21,5.21,5.18,5.19,138800.0,3.523,3.523,3.5027,3.5095,138800.0
2012-05-09 10:30:00,5.19,5.2,5.19,5.2,138000.0,3.5095,3.5162,3.5095,3.5162,138000.0
2012-05-09 10:35:00,5.2,5.2,5.18,5.19,382800.0,3.5162,3.5162,3.5027,3.5095,382800.0
2012-05-09 10:40:00,5.19,5.22,5.18,5.22,506800.0,3.5095,3.5297,3.5027,3.5297,506800.0
2012-05-09 10:45:00,5.22,5.24,5.21,5.24,422000.0,3.5297,3.5433,3.523,3.5433,422000.0
2012-05-09 10:50:00,5.23,5.24,5.22,5.24,262000.0,3.5365,3.5433,3.5297,3.5433,262000.0
2012-05-09 10:55:00,5.24,5.24,5.22,5.23,194800.0,3.5433,3.5433,3.5297,3.5365,194800.0
2012-05-09 11:00:00,5.23,5.23,5.22,5.23,260400.0,3.5365,3.5365,3.5297,3.5365,260400.0
2012-05-09 11:05:00,5.23,5.23,5.22,5.23,182400.0,3.5365,3.5365,3.5297,3.5365,182400.0
2012-05-09 11:10:00,5.23,5.25,5.22,5.25,254800.0,3.5365,3.55,3.5297,3.55,254800.0
2012-05-09 11:15:00,5.25,5.26,5.25,5.26,204000.0,3.55,3.5568,3.55,3.5568,204000.0
2012-05-09 11:20:00,5.26,5.27,5.26,5.26,266400.0,3.5568,3.5636,3.5568,3.5568,266400.0
2012-05-09 11:25:00,5.26,5.26,5.24,5.25,150000.0,3.5568,3.5568,3.5433,3.55,150000.0
2012-05-09 11:30:00,5.24,5.25,5.24,5.25,104400.0,3.5433,3.55,3.5433,3.55,104400.0
2012-05-09 11:35:00,5.25,5.27,5.25,5.26,135600.0,3.55,3.5636,3.55,3.5568,135600.0
2012-05-09 11:40:00,5.26,5.27,5.25,5.25,72400.0,3.5568,3.5636,3.55,3.55,72400.0
2012-05-09 11:45:00,5.25,5.25,5.25,5.25,44800.0,3.55,3.55,3.55,3.55,44800.0
2012-05-09 11:50:00,5.25,5.25,5.24,5.25,140400.0,3.55,3.55,3.5433,3.55,140400.0
2012-05-09 11:55:00,5.25,5.25,5.24,5.24,132400.0,3.55,3.55,3.5433,3.5433,132400.0
2012-05-09 12:00:00,5.24,5.24,5.24,5.24,105600.0,3.5433,3.5433,3.5433,3.5433,105600.0
2012-05-09 12:05:00,5.24,5.24,5.24,5.24,71200.0,3.5433,3.5433,3.5433,3.5433,71200.0
2012-05-09 12:10:00,5.24,5.24,5.24,5.24,34400.0,3.5433,3.5433,3.5433,3.5433,34400.0
2012-05-09 12:15:00,5.24,5.24,5.24,5.24,88800.0,3.5433,3.5433,3.5433,3.5433,88800.0
2012-05-09 12:20:00,5.24,5.24,5.23,5.24,110400.0,3.5433,3.5433,3.5365,3.5433,110400.0
2012-05-09 12:25:00,5.24,5.24,5.23,5.24,158400.0,3.5433,3.5433,3.5365,3.5433,158400.0
2012-05-09 12:30:00,5.24,5.24,5.23,5.24,106400.0,3.5433,3.5433,3.5365,3.5433,106400.0
2012-05-09 12:35:00,5.24,5.24,5.24,5.24,71600.0,3.5433,3.5433,3.5433,3.5433,71600.0
2012-05-09 12:40:00,5.24,5.24,5.23,5.23,120400.0,3.5433,3.5433,3.5365,3.5365,120400.0
2012-05-09 12:45:00,5.23,5.24,5.22,5.23,122000.0,3.5365,3.5433,3.5297,3.5365,122000.0
2012-05-09 12:50:00,5.24,5.24,5.22,5.22,119200.0,3.5433,3.5433,3.5297,3.5297,119200.0
2012-05-09 12:55:00,5.22,5.23,5.22,5.23,153200.0,3.5297,3.5365,3.5297,3.5365,153200.0
2012-05-09 13:00:00,5.23,5.24,5.23,5.24,120000.0,3.5365,3.5433,3.5365,3.5433,120000.0
2012-05-09 13:05:00,5.24,5.24,5.22,5.22,85600.0,3.5433,3.5433,3.5297,3.5297,85600.0
2012-05-09 13:10:00,5.22,5.23,5.21,5.22,114400.0,3.5297,3.5365,3.523,3.5297,114400.0
2012-05-09 13:15:00,5.22,5.23,5.21,5.22,127200.0,3.5297,3.5365,3.523,3.5297,127200.0
2012-05-09 13:20:00,5.22,5.23,5.22,5.23,257600.0,3.5297,3.5365,3.5297,3.5365,257600.0
2012-05-09 13:25:00,5.22,5.23,5.22,5.23,136000.0,3.5297,3.5365,3.5297,3.5365,136000.0
2012-05-09 13:30:00,5.23,5.26,5.23,5.26,231200.0,3.5365,3.5568,3.5365,3.5568,231200.0
2012-05-09 13:35:00,5.26,5.26,5.25,5.25,174400.0,3.5568,3.5568,3.55,3.55,174400.0
2012-05-09 13:40:00,5.25,5.27,5.25,5.27,178000.0,3.55,3.5636,3.55,3.5636,178000.0
2012-05-09 13:45:00,5.27,5.27,5.25,5.26,229200.0,3.5636,3.5636,3.55,3.5568,229200.0
2012-05-09 13:50:00,5.26,5.28,5.26,5.27,304800.0,3.5568,3.5703,3.5568,3.5636,304800.0
2012-05-09 13:55:00,5.27,5.29,5.27,5.28,162000.0,3.5636,3.5771,3.5636,3.5703,162000.0
2012-05-09 14:00:00,5.28,5.29,5.28,5.28,284400.0,3.5703,3.5771,3.5703,3.5703,284400.0
2012-05-09 14:05:00,5.28,5.29,5.28,5.29,107200.0,3.5703,3.5771,3.5703,3.5771,107200.0
2012-05-09 14:10:00,5.29,5.29,5.27,5.28,292400.0,3.5771,3.5771,3.5636,3.5703,292400.0
2012-05-09 14:15:00,5.28,5.28,5.25,5.25,295200.0,3.5703,3.5703,3.55,3.55,295200.0
2012-05-09 14:20:00,5.25,5.27,5.25,5.26,132400.0,3.55,3.5636,3.55,3.5568,132400.0
2012-05-09 14:25:00,5.26,5.27,5.25,5.25,163600.0,3.5568,3.5636,3.55,3.55,163600.0
2012-05-09 14:30:00,5.25,5.25,5.24,5.24,230800.0,3.55,3.55,3.5433,3.5433,230800.0
2012-05-09 14:35:00,5.24,5.24,5.23,5.23,56400.0,3.5433,3.5433,3.5365,3.5365,56400.0
2012-05-09 14:40:00,5.23,5.25,5.23,5.25,165600.0,3.5365,3.55,3.5365,3.55,165600.0
2012-05-09 14:45:00,5.25,5.25,5.24,5.24,172000.0,3.55,3.55,3.5433,3.5433,172000.0
2012-05-09 14:50:00,5.24,5.25,5.24,5.24,239200.0,3.5433,3.55,3.5433,3.5433,239200.0
2012-05-09 14:55:00,5.24,5.24,5.22,5.22,187200.0,3.5433,3.5433,3.5297,3.5297,187200.0
2012-05-09 15:00:00,5.22,5.24,5.22,5.23,216800.0,3.5297,3.5433,3.5297,3.5365,216800.0
2012-05-09 15:05:00,5.23,5.24,5.22,5.23,173600.0,3.5365,3.5433,3.5297,3.5365,173600.0
2012-05-09 15:10:00,5.23,5.24,5.22,5.23,152000.0,3.5365,3.5433,3.5297,3.5365,152000.0
2012-05-09 15:15:00,5.23,5.24,5.23,5.24,191600.0,3.5365,3.5433,3.5365,3.5433,191600.0
2012-05-09 15:20:00,5.24,5.25,5.23,5.25,187600.0,3.5433,3.55,3.5365,3.55,187600.0
2012-05-09 15:25:00,5.25,5.25,5.23,5.24,152800.0,3.55,3.55,3.5365,3.5433,152800.0
2012-05-09 15:30:00,5.23,5.26,5.23,5.26,246000.0,3.5365,3.5568,3.5365,3.5568,246000.0
2012-05-09 15:35:00,5.25,5.26,5.24,5.25,256800.0,3.55,3.5568,3.5433,3.55,256800.0
2012-05-09 15:40:00,5.25,5.26,5.25,5.26,300400.0,3.55,3.5568,3.55,3.5568,300400.0
2012-05-09 15:45:00,5.26,5.27,5.23,5.26,650800.0,3.5568,3.5636,3.5365,3.5568,650800.0
2012-05-09 15:50:00,5.26,5.26,5.23,5.24,410000.0,3.5568,3.5568,3.5365,3.5433,410000.0
2012-05-09 15:55:00,5.24,5.25,5.23,5.23,607600.0,3.5433,3.55,3.5365,3.5365,607600.0
2012-05-10 09:30:00,5.26,5.29,5.23,5.25,128800.0,3.5568,3.5771,3.5365,3.55,128800.0
2012-05-10 09:35:00,5.25,5.25,5.22,5.23,94800.0,3.55,3.55,3.5297,3.5365,94800.0
2012-05-10 09:40:00,5.23,5.24,5.22,5.23,100400.0,3.5365,3.5433,3.5297,3.5365,100400.0
2012-05-10 09:45:00,5.23,5.25,5.23,5.25,122400.0,3.5365,3.55,3.5365,3.55,122400.0
2012-05-10 09:50:00,5.25,5.26,5.25,5.26,52400.0,3.55,3.5568,3.55,3.5568,52400.0
2012-05-10 09:55:00,5.26,5.27,5.25,5.25,129600.0,3.5568,3.5636,3.55,3.55,129600.0
2012-05-10 10:00:00,5.25,5.26,5.25,5.25,147200.0,3.55,3.5568,3.55,3.55,147200.0
2012-05-10 10:05:00,5.25,5.26,5.25,5.26,115200.0,3.55,3.5568,3.55,3.5568,115200.0
2012-05-10 10:10:00,5.26,5.26,5.24,5.25,162400.0,3.5568,3.5568,3.5433,3.55,162400.0
2012-05-10 10:15:00,5.25,5.25,5.24,5.25,163600.0,3.55,3.55,3.5433,3.55,163600.0
2012-05-10 10:20:00,5.25,5.25,5.24,5.24,115200.0,3.55,3.55,3.5433,3.5433,115200.0
2012-05-10 10:25:00,5.24,5.25,5.23,5.24,106000.0,3.5433,3.55,3.5365,3.5433,106000.0
2012-05-10 10:30:00,5.24,5.25,5.24,5.25,95200.0,3.5433,3.55,3.5433,3.55,95200.0
2012-05-10 10:35:00,5.25,5.26,5.24,5.26,92000.0,3.55,3.5568,3.5433,3.5568,92000.0
2012-05-10 10:40:00,5.26,5.26,5.25,5.26,143200.0,3.5568,3.5568,3.55,3.5568,143200.0
2012-05-10 10:45:00,5.26,5.26,5.24,5.24,98000.0,3.5568,3.5568,3.5433,3.5433,98000.0
2012-05-10 10:50:00,5.24,5.25,5.24,5.24,133200.0,3.5433,3.55,3.5433,3.5433,133200.0
2012-05-10 10:55:00,5.24,5.25,5.23,5.25,155200.0,3.5433,3.55,3.5365,3.55,155200.0
2012-05-10 11:00:00,5.25,5.26,5.25,5.25,150800.0,3.55,3.5568,3.55,3.55,150800.0
2012-05-10 11:05:00,5.26,5.26,5.25,5.26,214000.0,3.5568,3.5568,3.55,3.5568,214000.0
2012-05-10 11:10:00,5.26,5.26,5.25,5.25,205200.0,3.5568,3.5568,3.55,3.55,205200.0
2012-05-10 11:15:00,5.25,5.25,5.24,5.25,195200.0,3.55,3.55,3.5433,3.55,195200.0
2012-05-10 11:20:00,5.25,5.26,5.24,5.26,122400.0,3.55,3.5568,3.5433,3.5568,122400.0
2012-05-10 11:25:00,5.26,5.26,5.25,5.26,94400.0,3.5568,3.5568,3.55,3.5568,94400.0
2012-05-10 11:30:00,5.26,5.28,5.26,5.28,189200.0,3.5568,3.5703,3.5568,3.5703,189200.0
2012-05-10 11:35:00,5.28,5.29,5.28,5.29,210800.0,3.5703,3.5771,3.5703,3.5771,210800.0
2012-05-10 11:40:00,5.28,5.29,5.27,5.27,157600.0,3.5703,3.5771,3.5636,3.5636,157600.0
2012-05-10 11:45:00,5.27,5.28,5.27,5.27,179200.0,3.5636,3.5703,3.5636,3.5636,179200.0
2012-05-10 11:50:00,5.27,5.27,5.26,5.26,132400.0,3.5636,3.5636,3.5568,3.5568,132400.0
2012-05-10 11:55:00,5.26,5.26,5.25,5.25,92400.0,3.5568,3.5568,3.55,3.55,92400.0
2012-05-10 12:00:00,5.26,5.26,5.25,5.25,42400.0,3.5568,3.5568,3.55,3.55,42400.0
2012-05-10 12:05:00,5.25,5.26,5.25,5.25,87200.0,3.55,3.5568,3.55,3.55,87200.0
2012-05-10 12:10:00,5.25,5.25,5.25,5.25,30000.0,3.55,3.55,3.55,3.55,30000.0
2012-05-10 12:15:00,5.25,5.27,5.25,5.27,48400.0,3.55,3.5636,3.55,3.5636,48400.0
2012-05-10 12:20:00,5.27,5.29,5.27,5.27,115600.0,3.5636,3.5771,3.5636,3.5636,115600.0
2012-05-10 12:25:00,5.28,5.29,5.27,5.27,142000.0,3.5703,3.5771,3.5636,3.5636,142000.0
2012-05-10 12:30:00,5.27,5.29,5.26,5.29,129600.0,3.5636,3.5771,3.5568,3.5771,129600.0
2012-05-10 12:35:00,5.29,5.3,5.29,5.3,184800.0,3.5771,3.5838,3.5771,3.5838,184800.0
2012-05-10 12:40:00,5.29,5.3,5.29,5.3,142000.0,3.5771,3.5838,3.5771,3.5838,142000.0
2012-05-10 12:45:00,5.29,5.3,5.29,5.29,135200.0,3.5771,3.5838,3.5771,3.5771,135200.0
2012-05-10 12:50:00,5.29,5.3,5.29,5.3,239600.0,3.5771,3.5838,3.5771,3.5838,239600.0
2012-05-10 12:55:00,5.3,5.3,5.28,5.29,96400.0,3.5838,3.5838,3.5703,3.5771,96400.0
2012-05-10 13:00:00,5.29,5.3,5.29,5.3,98800.0,3.5771,3.5838,3.5771,3.5838,98800.0
2012-05-10 13:05:00,5.3,5.3,5.29,5.3,129200.0,3.5838,3.5838,3.5771,3.5838,129200.0
2012-05-10 13:10:00,5.3,5.3,5.29,5.3,102800.0,3.5838,3.5838,3.5771,3.5838,102800.0
2012-05-10 13:15:00,5.29,5.3,5.29,5.3,116400.0,3.5771,3.5838,3.5771,3.5838,116400.0
2012-05-10 13:20:00,5.3,5.3,5.3,5.3,152000.0,3.5838,3.5838,3.5838,3.5838,152000.0
2012-05-10 13:25:00,5.3,5.3,5.29,5.3,164800.0,3.5838,3.5838,3.5771,3.5838,164800.0
2012-05-10 13:30:00,5.3,5.31,5.29,5.3,116000.0,3.5838,3.5906,3.5771,3.5838,116000.0
2012-05-10 13:35:00,5.3,5.3,5.3,5.3,94800.0,3.5838,3.5838,3.5838,3.5838,94800.0
2012-05-10 13:40:00,5.3,5.3,5.29,5.3,180400.0,3.5838,3.5838,3.5771,3.5838,180400.0
2012-05-10 13:45:00,5.3,5.3,5.3,5.3,38000.0,3.5838,3.5838,3.5838,3.5838,38000.0
2012-05-10 13:50:00,5.3,5.3,5.3,5.3,40000.0,3.5838,3.5838,3.5838,3.5838,40000.0
2012-05-10 13:55:00,5.3,5.3,5.29,5.3,70400.0,3.5838,3.5838,3.5771,3.5838,70400.0
2012-05-10 14:00:00,5.29,5.3,5.29,5.29,43600.0,3.5771,3.5838,3.5771,3.5771,43600.0
2012-05-10 14:05:00,5.29,5.29,5.28,5.29,55600.0,3.5771,3.5771,3.5703,3.5771,55600.0
2012-05-10 14:10:00,5.29,5.29,5.28,5.28,53200.0,3.5771,3.5771,3.5703,3.5703,53200.0
2012-05-10 14:15:00,5.28,5.29,5.28,5.29,62800.0,3.5703,3.5771,3.5703,3.5771,62800.0
2012-05-10 14:20:00,5.29,5.29,5.29,5.29,17600.0,3.5771,3.5771,3.5771,3.5771,17600.0
2012-05-10 14:25:00,5.29,5.3,5.29,5.29,38800.0,3.5771,3.5838,3.5771,3.5771,38800.0
2012-05-10 14:30:00,5.29,5.29,5.27,5.27,146400.0,3.5771,3.5771,3.5636,3.5636,146400.0
2012-05-10 14:35:00,5.27,5.27,5.26,5.27,130800.0,3.5636,3.5636,3.5568,3.5636,130800.0
2012-05-10 14:40:00,5.27,5.27,5.26,5.27,83200.0,3.5636,3.5636,3.5568,3.5636,83200.0
2012-05-10 14:45:00,5.27,5.28,5.27,5.28,30800.0,3.5636,3.5703,3.5636,3.5703,30800.0
2012-05-10 14:50:00,5.28,5.28,5.28,5.28,56000.0,3.5703,3.5703,3.5703,3.5703,56000.0
2012-05-10 14:55:00,5.28,5.28,5.27,5.28,60800.0,3.5703,3.5703,3.5636,3.5703,60800.0
2012-05-10 15:00:00,5.27,5.28,5.27,5.27,95600.0,3.5636,3.5703,3.5636,3.5636,95600.0
2012-05-10 15:05:00,5.27,5.27,5.27,5.27,134000.0,3.5636,3.5636,3.5636,3.5636,134000.0
2012-05-10 15:10:00,5.27,5.27,5.27,5.27,130400.0,3.5636,3.5636,3.5636,3.5636,130400.0
2012-05-10 15:15:00,5.27,5.27,5.26,5.27,150400.0,3.5636,3.5636,3.5568,3.5636,150400.0
2012-05-10 15:20:00,5.27,5.27,5.26,5.27,177200.0,3.5636,3.5636,3.5568,3.5636,177200.0
2012-05-10 15:25:00,5.28,5.28,5.27,5.27,117600.0,3.5703,3.5703,3.5636,3.5636,117600.0
2012-05-10 15:30:00,5.27,5.27,5.27,5.27,87200.0,3.5636,3.5636,3.5636,3.5636,87200.0
2012-05-10 15:35:00,5.27,5.28,5.25,5.27,349200.0,3.5636,3.5703,3.55,3.5636,349200.0
2012-05-10 15:40:00,5.27,5.28,5.27,5.27,217200.0,3.5636,3.5703,3.5636,3.5636,217200.0
2012-05-10 15:45:00,5.27,5.27,5.26,5.26,164000.0,3.5636,3.5636,3.5568,3.5568,164000.0
2012-05-10 15:50:00,5.26,5.27,5.25,5.26,318800.0,3.5568,3.5636,3.55,3.5568,318800.0
2012-05-10 15:55:00,5.26,5.27,5.26,5.27,235200.0,3.5568,3.5636,3.5568,3.5636,235200.0
2012-05-11 09:30:00,5.21,5.29,5.18,5.24,1185600.0,3.523,3.5771,3.5027,3.5433,1185600.0
2012-05-11 09:35:00,5.24,5.28,5.22,5.25,468400.0,3.5433,3.5703,3.5297,3.55,468400.0
2012-05-11 09:40:00,5.25,5.27,5.25,5.26,242800.0,3.55,3.5636,3.55,3.5568,242800.0
2012-05-11 09:45:00,5.25,5.26,5.25,5.25,186800.0,3.55,3.5568,3.55,3.55,186800.0
2012-05-11 09:50:00,5.25,5.25,5.21,5.23,521600.0,3.55,3.55,3.523,3.5365,521600.0
2012-05-11 09:55:00,5.23,5.25,5.23,5.25,456000.0,3.5365,3.55,3.5365,3.55,456000.0
2012-05-11 10:00:00,5.25,5.31,5.24,5.26,902000.0,3.55,3.5906,3.5433,3.5568,902000.0
2012-05-11 10:05:00,5.26,5.28,5.26,5.26,200800.0,3.5568,3.5703,3.5568,3.5568,200800.0
2012-05-11 10:10:00,5.26,5.28,5.25,5.28,457600.0,3.5568,3.5703,3.55,3.5703,457600.0
2012-05-11 10:15:00,5.28,5.3,5.27,5.27,349200.0,3.5703,3.5838,3.5636,3.5636,349200.0
2012-05-11 10:20:00,5.27,5.3,5.27,5.28,438800.0,3.5636,3.5838,3.5636,3.5703,438800.0
2012-05-11 10:25:00,5.28,5.28,5.27,5.28,133200.0,3.5703,3.5703,3.5636,3.5703,133200.0
2012-05-11 10:30:00,5.28,5.29,5.28,5.29,122800.0,3.5703,3.5771,3.5703,3.5771,122800.0
2012-05-11 10:35:00,5.29,5.3,5.29,5.3,145200.0,3.5771,3.5838,3.5771,3.5838,145200.0
2012-05-11 10:40:00,5.3,5.31,5.29,5.3,128000.0,3.5838,3.5906,3.5771,3.5838,128000.0
2012-05-11 10:45:00,5.3,5.3,5.28,5.28,430800.0,3.5838,3.5838,3.5703,3.5703,430800.0
2012-05-11 10:50:00,5.28,5.28,5.27,5.28,250000.0,3.5703,3.5703,3.5636,3.5703,250000.0
2012-05-11 10:55:00,5.28,5.28,5.26,5.27,124800.0,3.5703,3.5703,3.5568,3.5636,124800.0
2012-05-11 11:00:00,5.27,5.28,5.25,5.26,172800.0,3.5636,3.5703,3.55,3.5568,172800.0
2012-05-11 11:05:00,5.26,5.26,5.25,5.26,148400.0,3.5568,3.5568,3.55,3.5568,148400.0
2012-05-11 11:10:00,5.26,5.28,5.26,5.27,236000.0,3.5568,3.5703,3.5568,3.5636,236000.0
2012-05-11 11:15:00,5.27,5.27,5.26,5.26,184400.0,3.5636,3.5636,3.5568,3.5568,184400.0
2012-05-11 11:20:00,5.26,5.26,5.22,5.23,275200.0,3.5568,3.5568,3.5297,3.5365,275200.0
2012-05-11 11:25:00,5.23,5.24,5.22,5.23,208800.0,3.5365,3.5433,3.5297,3.5365,208800.0
2012-05-11 11:30:00,5.23,5.25,5.23,5.25,275200.0,3.5365,3.55,3.5365,3.55,275200.0
2012-05-11 11:35:00,5.24,5.26,5.24,5.26,387600.0,3.5433,3.5568,3.5433,3.5568,387600.0
2012-05-11 11:40:00,5.26,5.26,5.25,5.26,129200.0,3.5568,3.5568,3.55,3.5568,129200.0
2012-05-11 11:45:00,5.26,5.26,5.25,5.26,67600.0,3.5568,3.5568,3.55,3.5568,67600.0
2012-05-11 11:50:00,5.26,5.28,5.26,5.28,56400.0,3.5568,3.5703,3.5568,3.5703,56400.0
2012-05-11 11:55:00,5.28,5.29,5.27,5.28,564800.0,3.5703,3.5771,3.5636,3.5703,564800.0
2012-05-11 12:00:00,5.27,5.28,5.26,5.27,142400.0,3.5636,3.5703,3.5568,3.5636,142400.0
2012-05-11 12:05:00,5.27,5.27,5.26,5.27,94400.0,3.5636,3.5636,3.5568,3.5636,94400.0
2012-05-11 12:10:00,5.27,5.27,5.26,5.26,75200.0,3.5636,3.5636,3.5568,3.5568,75200.0
2012-05-11 12:15:00,5.26,5.26,5.26,5.26,36000.0,3.5568,3.5568,3.5568,3.5568,36000.0
2012-05-11 12:20:00,5.26,5.26,5.25,5.25,171200.0,3.5568,3.5568,3.55,3.55,171200.0
2012-05-11 12:25:00,5.25,5.25,5.24,5.24,110400.0,3.55,3.55,3.5433,3.5433,110400.0
2012-05-11 12:30:00,5.24,5.25,5.24,5.25,67200.0,3.5433,3.55,3.5433,3.55,67200.0
2012-05-11 12:35:00,5.25,5.25,5.23,5.23,90000.0,3.55,3.55,3.5365,3.5365,90000.0
2012-05-11 12:40:00,5.24,5.24,5.23,5.24,43200.0,3.5433,3.5433,3.5365,3.5433,43200.0
2012-05-11 12:45:00,5.24,5.24,5.22,5.22,93200.0,3.5433,3.5433,3.5297,3.5297,93200.0
2012-05-11 12:50:00,5.23,5.24,5.22,5.23,174400.0,3.5365,3.5433,3.5297,3.5365,174400.0
2012-05-11 12:55:00,5.23,5.24,5.23,5.24,51200.0,3.5365,3.5433,3.5365,3.5433,51200.0
2012-05-11 13:00:00,5.24,5.24,5.21,5.22,172400.0,3.5433,3.5433,3.523,3.5297,172400.0
2012-05-11 13:05:00,5.22,5.22,5.2,5.2,84000.0,3.5297,3.5297,3.5162,3.5162,84000.0
2012-05-11 13:10:00,5.2,5.2,5.2,5.2,115200.0,3.5162,3.5162,3.5162,3.5162,115200.0
2012-05-11 13:15:00,5.2,5.21,5.2,5.2,36000.0,3.5162,3.523,3.5162,3.5162,36000.0
2012-05-11 13:20:00,5.21,5.21,5.2,5.2,26000.0,3.523,3.523,3.5162,3.5162,26000.0
2012-05-11 13:25:00,5.21,5.21,5.21,5.21,29600.0,3.523,3.523,3.523,3.523,29600.0
2012-05-11 13:30:00,5.21,5.23,5.21,5.23,194000.0,3.523,3.5365,3.523,3.5365,194000.0
2012-05-11 13:35:00,5.23,5.23,5.21,5.22,89600.0,3.5365,3.5365,3.523,3.5297,89600.0
2012-05-11 13:40:00,5.22,5.22,5.2,5.21,74000.0,3.5297,3.5297,3.5162,3.523,74000.0
2012-05-11 13:45:00,5.21,5.22,5.21,5.22,72400.0,3.523,3.5297,3.523,3.5297,72400.0
2012-05-11 13:50:00,5.22,5.23,5.22,5.22,54800.0,3.5297,3.5365,3.5297,3.5297,54800.0
2012-05-11 13:55:00,5.23,5.23,5.22,5.22,78400.0,3.5365,3.5365,3.5297,3.5297,78400.0
2012-05-11 14:00:00,5.22,5.22,5.2,5.2,128000.0,3.5297,3.5297,3.5162,3.5162,128000.0
2012-05-11 14:05:00,5.2,5.2,5.18,5.18,211600.0,3.5162,3.5162,3.5027,3.5027,211600.0
2012-05-11 14:10:00,5.18,5.18,5.17,5.17,153600.0,3.5027,3.5027,3.4959,3.4959,153600.0
2012-05-11 14:15:00,5.17,5.17,5.16,5.17,257600.0,3.4959,3.4959,3.4892,3.4959,257600.0
2012-05-11 14:20:00,5.17,5.17,5.14,5.14,240000.0,3.4959,3.4959,3.4757,3.4757,240000.0
2012-05-11 14:25:00,5.14,5.17,5.14,5.16,200400.0,3.4757,3.4959,3.4757,3.4892,200400.0
2012-05-11 14:30:00,5.16,5.16,5.14,5.14,189600.0,3.4892,3.4892,3.4757,3.4757,189600.0
2012-05-11 14:35:00,5.15,5.15,5.14,5.14,193600.0,3.4824,3.4824,3.4757,3.4757,193600.0
2012-05-11 14:40:00,5.14,5.15,5.14,5.15,148800.0,3.4757,3.4824,3.4757,3.4824,148800.0
2012-05-11 14:45:00,5.15,5.15,5.15,5.15,153200.0,3.4824,3.4824,3.4824,3.4824,153200.0
2012-05-11 14:50:00,5.15,5.16,5.14,5.16,112400.0,3.4824,3.4892,3.4757,3.4892,112400.0
2012-05-11 14:55:00,5.16,5.16,5.13,5.15,263200.0,3.4892,3.4892,3.4689,3.4824,263200.0
2012-05-11 15:00:00,5.15,5.15,5.09,5.09,545200.0,3.4824,3.4824,3.4418,3.4418,545200.0
2012-05-11 15:05:00,5.09,5.11,5.08,5.09,273600.0,3.4418,3.4554,3.4351,3.4418,273600.0
2012-05-11 15:10:00,5.09,5.1,5.09,5.1,378400.0,3.4418,3.4486,3.4418,3.4486,378400.0
2012-05-11 15:15:00,5.1,5.11,5.1,5.11,188800.0,3.4486,3.4554,3.4486,3.4554,188800.0
2012-05-11 15:20:00,5.11,5.13,5.1,5.12,395200.0,3.4554,3.4689,3.4486,3.4621,395200.0
2012-05-11 15:25:00,5.12,5.13,5.1,5.11,259600.0,3.4621,3.4689,3.4486,3.4554,259600.0
2012-05-11 15:30:00,5.11,5.11,5.1,5.11,262800.0,3.4554,3.4554,3.4486,3.4554,262800.0
2012-05-11 15:35:00,5.11,5.11,5.1,5.1,186400.0,3.4554,3.4554,3.4486,3.4486,186400.0
2012-05-11 15:40:00,5.1,5.11,5.07,5.07,412400.0,3.4486,3.4554,3.4283,3.4283,412400.0
2012-05-11 15:45:00,5.07,5.08,5.06,5.07,630000.0,3.4283,3.4351,3.4216,3.4283,630000.0
2012-05-11 15:50:00,5.07,5.07,5.04,5.05,1158000.0,3.4283,3.4283,3.408,3.4148,1158000.0
2012-05-11 15:55:00,5.05,5.1,5.05,5.08,1072000.0,3.4148,3.4486,3.4148,3.4351,1072000.0
2012-05-14 09:30:00,5.04,5.09,5.02,5.05,288000.0,3.408,3.4418,3.3945,3.4148,288000.0
2012-05-14 09:35:00,5.05,5.06,5.04,5.04,98800.0,3.4148,3.4216,3.408,3.408,98800.0
2012-05-14 09:40:00,5.04,5.06,5.04,5.06,110800.0,3.408,3.4216,3.408,3.4216,110800.0
2012-05-14 09:45:00,5.06,5.09,5.05,5.09,140400.0,3.4216,3.4418,3.4148,3.4418,140400.0
2012-05-14 09:50:00,5.09,5.1,5.08,5.1,311200.0,3.4418,3.4486,3.4351,3.4486,311200.0
2012-05-14 09:55:00,5.1,5.15,5.1,5.14,199200.0,3.4486,3.4824,3.4486,3.4757,199200.0
2012-05-14 10:00:00,5.14,5.14,5.11,5.12,136000.0,3.4757,3.4757,3.4554,3.4621,136000.0
2012-05-14 10:05:00,5.12,5.12,5.11,5.12,154800.0,3.4621,3.4621,3.4554,3.4621,154800.0
2012-05-14 10:10:00,5.12,5.13,5.12,5.12,122800.0,3.4621,3.4689,3.4621,3.4621,122800.0
2012-05-14 10:15:00,5.12,5.15,5.12,5.15,142800.0,3.4621,3.4824,3.4621,3.4824,142800.0
2012-05-14 10:20:00,5.15,5.18,5.14,5.18,207600.0,3.4824,3.5027,3.4757,3.5027,207600.0
2012-05-14 10:25:00,5.18,5.2,5.17,5.18,340800.0,3.5027,3.5162,3.4959,3.5027,340800.0
2012-05-14 10:30:00,5.18,5.2,5.18,5.2,163200.0,3.5027,3.5162,3.5027,3.5162,163200.0
2012-05-14 10:35:00,5.2,5.24,5.19,5.24,201600.0,3.5162,3.5433,3.5095,3.5433,201600.0
2012-05-14 10:40:00,5.24,5.25,5.23,5.23,336400.0,3.5433,3.55,3.5365,3.5365,336400.0
2012-05-14 10:45:00,5.23,5.24,5.23,5.24,110800.0,3.5365,3.5433,3.5365,3.5433,110800.0
2012-05-14 10:50:00,5.24,5.25,5.24,5.24,122400.0,3.5433,3.55,3.5433,3.5433,122400.0
2012-05-14 10:55:00,5.24,5.28,5.24,5.27,540000.0,3.5433,3.5703,3.5433,3.5636,540000.0
2012-05-14 11:00:00,5.27,5.27,5.25,5.25,171200.0,3.5636,3.5636,3.55,3.55,171200.0
2012-05-14 11:05:00,5.26,5.3,5.26,5.29,329600.0,3.5568,3.5838,3.5568,3.5771,329600.0
2012-05-14 11:10:00,5.29,5.29,5.26,5.27,115600.0,3.5771,3.5771,3.5568,3.5636,115600.0
2012-05-14 11:15:00,5.27,5.27,5.24,5.24,226000.0,3.5636,3.5636,3.5433,3.5433,226000.0
2012-05-14 11:20:00,5.24,5.25,5.23,5.24,191200.0,3.5433,3.55,3.5365,3.5433,191200.0
2012-05-14 11:25:00,5.24,5.25,5.24,5.24,116000.0,3.5433,3.55,3.5433,3.5433,116000.0
2012-05-14 11:30:00,5.24,5.25,5.24,5.24,115200.0,3.5433,3.55,3.5433,3.5433,115200.0
2012-05-14 11:35:00,5.24,5.25,5.23,5.24,132000.0,3.5433,3.55,3.5365,3.5433,132000.0
2012-05-14 11:40:00,5.24,5.25,5.24,5.25,279600.0,3.5433,3.55,3.5433,3.55,279600.0
2012-05-14 11:45:00,5.25,5.26,5.24,5.25,218400.0,3.55,3.5568,3.5433,3.55,218400.0
2012-05-14 11:50:00,5.25,5.25,5.24,5.25,182400.0,3.55,3.55,3.5433,3.55,182400.0
2012-05-14 11:55:00,5.25,5.25,5.25,5.25,178800.0,3.55,3.55,3.55,3.55,178800.0
2012-05-14 12:00:00,5.25,5.25,5.24,5.25,195600.0,3.55,3.55,3.5433,3.55,195600.0
2012-05-14 12:05:00,5.25,5.25,5.24,5.24,185600.0,3.55,3.55,3.5433,3.5433,185600.0
2012-05-14 12:10:00,5.24,5.25,5.24,5.24,85200.0,3.5433,3.55,3.5433,3.5433,85200.0
2012-05-14 12:15:00,5.24,5.24,5.23,5.23,22800.0,3.5433,3.5433,3.5365,3.5365,22800.0
2012-05-14 12:20:00,5.23,5.24,5.23,5.24,42000.0,3.5365,3.5433,3.5365,3.5433,42000.0
2012-05-14 12:25:00,5.24,5.24,5.24,5.24,43600.0,3.5433,3.5433,3.5433,3.5433,43600.0
2012-05-14 12:30:00,5.24,5.24,5.24,5.24,70800.0,3.5433,3.5433,3.5433,3.5433,70800.0
2012-05-14 12:35:00,5.24,5.24,5.24,5.24,11200.0,3.5433,3.5433,3.5433,3.5433,11200.0
2012-05-14 12:40:00,5.24,5.25,5.24,5.25,102800.0,3.5433,3.55,3.5433,3.55,102800.0
2012-05-14 12:45:00,5.25,5.25,5.24,5.25,230800.0,3.55,3.55,3.5433,3.55,230800.0
2012-05-14 12:50:00,5.25,5.25,5.24,5.24,62000.0,3.55,3.55,3.5433,3.5433,62000.0
2012-05-14 12:55:00,5.24,5.24,5.24,5.24,17200.0,3.5433,3.5433,3.5433,3.5433,17200.0
2012-05-14 13:00:00,5.24,5.25,5.24,5.24,76400.0,3.5433,3.55,3.5433,3.5433,76400.0
2012-05-14 13:05:00,5.24,5.24,5.24,5.24,18400.0,3.5433,3.5433,3.5433,3.5433,18400.0
2012-05-14 13:10:00,5.24,5.24,5.23,5.23,111200.0,3.5433,3.5433,3.5365,3.5365,111200.0
2012-05-14 13:15:00,5.23,5.23,5.23,5.23,108000.0,3.5365,3.5365,3.5365,3.5365,108000.0
2012-05-14 13:20:00,5.23,5.24,5.23,5.23,92400.0,3.5365,3.5433,3.5365,3.5365,92400.0
2012-05-14 13:25:00,5.23,5.23,5.23,5.23,29200.0,3.5365,3.5365,3.5365,3.5365,29200.0
2012-05-14 13:30:00,5.23,5.23,5.21,5.23,135600.0,3.5365,3.5365,3.523,3.5365,135600.0
2012-05-14 13:35:00,5.23,5.24,5.23,5.23,94000.0,3.5365,3.5433,3.5365,3.5365,94000.0
2012-05-14 13:40:00,5.23,5.23,5.23,5.23,64400.0,3.5365,3.5365,3.5365,3.5365,64400.0
2012-05-14 13:45:00,5.23,5.23,5.23,5.23,28000.0,3.5365,3.5365,3.5365,3.5365,28000.0
2012-05-14 13:50:00,5.23,5.24,5.23,5.24,114400.0,3.5365,3.5433,3.5365,3.5433,114400.0
2012-05-14 13:55:00,5.24,5.24,5.23,5.23,74000.0,3.5433,3.5433,3.5365,3.5365,74000.0
2012-05-14 14:00:00,5.23,5.25,5.23,5.25,66800.0,3.5365,3.55,3.5365,3.55,66800.0
2012-05-14 14:05:00,5.24,5.24,5.24,5.24,47600.0,3.5433,3.5433,3.5433,3.5433,47600.0
2012-05-14 14:10:00,5.24,5.24,5.24,5.24,58400.0,3.5433,3.5433,3.5433,3.5433,58400.0
2012-05-14 14:15:00,5.24,5.24,5.23,5.23,192000.0,3.5433,3.5433,3.5365,3.5365,192000.0
2012-05-14 14:20:00,5.23,5.24,5.23,5.24,75200.0,3.5365,3.5433,3.5365,3.5433,75200.0
2012-05-14 14:25:00,5.24,5.24,5.23,5.23,48800.0,3.5433,3.5433,3.5365,3.5365,48800.0
2012-05-14 14:30:00,5.23,5.24,5.23,5.24,90400.0,3.5365,3.5433,3.5365,3.5433,90400.0
2012-05-14 14:35:00,5.24,5.25,5.23,5.23,145200.0,3.5433,3.55,3.5365,3.5365,145200.0
2012-05-14 14:40:00,5.23,5.23,5.23,5.23,88000.0,3.5365,3.5365,3.5365,3.5365,88000.0
2012-05-14 14:45:00,5.23,5.23,5.22,5.22,131200.0,3.5365,3.5365,3.5297,3.5297,131200.0
2012-05-14 14:50:00,5.22,5.23,5.22,5.22,184800.0,3.5297,3.5365,3.5297,3.5297,184800.0
2012-05-14 14:55:00,5.22,5.23,5.22,5.22,75200.0,3.5297,3.5365,3.5297,3.5297,75200.0
2012-05-14 15:00:00,5.22,5.23,5.22,5.22,303200.0,3.5297,3.5365,3.5297,3.5297,303200.0
2012-05-14 15:05:00,5.22,5.23,5.22,5.23,74800.0,3.5297,3.5365,3.5297,3.5365,74800.0
2012-05-14 15:10:00,5.22,5.24,5.22,5.23,189600.0,3.5297,3.5433,3.5297,3.5365,189600.0
2012-05-14 15:15:00,5.23,5.23,5.23,5.23,81600.0,3.5365,3.5365,3.5365,3.5365,81600.0
2012-05-14 15:20:00,5.23,5.23,5.23,5.23,91600.0,3.5365,3.5365,3.5365,3.5365,91600.0
2012-05-14 15:25:00,5.23,5.23,5.23,5.23,129600.0,3.5365,3.5365,3.5365,3.5365,129600.0
2012-05-14 15:30:00,5.23,5.24,5.22,5.23,311600.0,3.5365,3.5433,3.5297,3.5365,311600.0
2012-05-14 15:35:00,5.23,5.24,5.22,5.24,268400.0,3.5365,3.5433,3.5297,3.5433,268400.0
2012-05-14 15:40:00,5.23,5.24,5.23,5.23,151600.0,3.5365,3.5433,3.5365,3.5365,151600.0
2012-05-14 15:45:00,5.23,5.23,5.21,5.21,277600.0,3.5365,3.5365,3.523,3.523,277600.0
2012-05-14 15:50:00,5.21,5.23,5.21,5.21,280000.0,3.523,3.5365,3.523,3.523,280000.0
2012-05-14 15:55:00,5.21,5.22,5.21,5.22,481600.0,3.523,3.5297,3.523,3.5297,481600.0
2012-05-15 09:30:00,5.2,5.23,5.18,5.18,118800.0,3.5162,3.5365,3.5027,3.5027,118800.0
2012-05-15 09:35:00,5.18,5.18,5.17,5.18,114000.0,3.5027,3.5027,3.4959,3.5027,114000.0
2012-05-15 09:40:00,5.18,5.18,5.13,5.15,322000.0,3.5027,3.5027,3.4689,3.4824,322000.0
2012-05-15 09:45:00,5.15,5.16,5.13,5.16,169600.0,3.4824,3.4892,3.4689,3.4892,169600.0
2012-05-15 09:50:00,5.16,5.16,5.11,5.11,254000.0,3.4892,3.4892,3.4554,3.4554,254000.0
2012-05-15 09:55:00,5.11,5.11,5.09,5.1,122800.0,3.4554,3.4554,3.4418,3.4486,122800.0
2012-05-15 10:00:00,5.1,5.13,5.1,5.12,196400.0,3.4486,3.4689,3.4486,3.4621,196400.0
2012-05-15 10:05:00,5.12,5.14,5.11,5.13,120800.0,3.4621,3.4757,3.4554,3.4689,120800.0
2012-05-15 10:10:00,5.13,5.13,5.12,5.13,164000.0,3.4689,3.4689,3.4621,3.4689,164000.0
2012-05-15 10:15:00,5.13,5.14,5.13,5.14,85600.0,3.4689,3.4757,3.4689,3.4757,85600.0
2012-05-15 10:20:00,5.14,5.16,5.14,5.16,197200.0,3.4757,3.4892,3.4757,3.4892,197200.0
2012-05-15 10:25:00,5.16,5.16,5.15,5.16,126800.0,3.4892,3.4892,3.4824,3.4892,126800.0
2012-05-15 10:30:00,5.15,5.16,5.15,5.15,66800.0,3.4824,3.4892,3.4824,3.4824,66800.0
2012-05-15 10:35:00,5.15,5.16,5.14,5.14,122400.0,3.4824,3.4892,3.4757,3.4757,122400.0
2012-05-15 10:40:00,5.14,5.15,5.13,5.15,140000.0,3.4757,3.4824,3.4689,3.4824,140000.0
2012-05-15 10:45:00,5.15,5.15,5.14,5.15,138400.0,3.4824,3.4824,3.4757,3.4824,138400.0
2012-05-15 10:50:00,5.15,5.15,5.13,5.13,59600.0,3.4824,3.4824,3.4689,3.4689,59600.0
2012-05-15 10:55:00,5.13,5.13,5.12,5.12,17600.0,3.4689,3.4689,3.4621,3.4621,17600.0
2012-05-15 11:00:00,5.12,5.12,5.11,5.12,71600.0,3.4621,3.4621,3.4554,3.4621,71600.0
2012-05-15 11:05:00,5.13,5.13,5.12,5.12,49200.0,3.4689,3.4689,3.4621,3.4621,49200.0
2012-05-15 11:10:00,5.12,5.13,5.12,5.13,213600.0,3.4621,3.4689,3.4621,3.4689,213600.0
2012-05-15 11:15:00,5.13,5.13,5.12,5.13,82000.0,3.4689,3.4689,3.4621,3.4689,82000.0
2012-05-15 11:20:00,5.13,5.13,5.12,5.12,46800.0,3.4689,3.4689,3.4621,3.4621,46800.0
2012-05-15 11:25:00,5.12,5.12,5.11,5.11,140400.0,3.4621,3.4621,3.4554,3.4554,140400.0
2012-05-15 11:30:00,5.11,5.13,5.11,5.13,121200.0,3.4554,3.4689,3.4554,3.4689,121200.0
2012-05-15 11:35:00,5.12,5.15,5.12,5.15,179600.0,3.4621,3.4824,3.4621,3.4824,179600.0
2012-05-15 11:40:00,5.15,5.16,5.15,5.16,42000.0,3.4824,3.4892,3.4824,3.4892,42000.0
2012-05-15 11:45:00,5.16,5.16,5.15,5.16,176000.0,3.4892,3.4892,3.4824,3.4892,176000.0
2012-05-15 11:50:00,5.16,5.18,5.16,5.18,282400.0,3.4892,3.5027,3.4892,3.5027,282400.0
2012-05-15 11:55:00,5.18,5.19,5.18,5.18,194400.0,3.5027,3.5095,3.5027,3.5027,194400.0
2012-05-15 12:00:00,5.18,5.18,5.18,5.18,71200.0,3.5027,3.5027,3.5027,3.5027,71200.0
2012-05-15 12:05:00,5.18,5.18,5.17,5.17,446400.0,3.5027,3.5027,3.4959,3.4959,446400.0
2012-05-15 12:10:00,5.18,5.18,5.17,5.17,243600.0,3.5027,3.5027,3.4959,3.4959,243600.0
2012-05-15 12:15:00,5.17,5.18,5.17,5.18,134400.0,3.4959,3.5027,3.4959,3.5027,134400.0
2012-05-15 12:20:00,5.18,5.19,5.17,5.19,57600.0,3.5027,3.5095,3.4959,3.5095,57600.0
2012-05-15 12:25:00,5.19,5.19,5.18,5.18,89200.0,3.5095,3.5095,3.5027,3.5027,89200.0
2012-05-15 12:30:00,5.18,5.19,5.18,5.18,80000.0,3.5027,3.5095,3.5027,3.5027,80000.0
2012-05-15 12:35:00,5.18,5.19,5.18,5.19,86800.0,3.5027,3.5095,3.5027,3.5095,86800.0
2012-05-15 12:40:00,5.19,5.19,5.18,5.19,49200.0,3.5095,3.5095,3.5027,3.5095,49200.0
2012-05-15 12:45:00,5.19,5.19,5.18,5.18,22800.0,3.5095,3.5095,3.5027,3.5027,22800.0
2012-05-15 12:50:00,5.18,5.18,5.18,5.18,41200.0,3.5027,3.5027,3.5027,3.5027,41200.0
2012-05-15 12:55:00,5.18,5.18,5.17,5.17,22400.0,3.5027,3.5027,3.4959,3.4959,22400.0
2012-05-15 13:00:00,5.18,5.18,5.17,5.17,24000.0,3.5027,3.5027,3.4959,3.4959,24000.0
2012-05-15 13:05:00,5.17,5.17,5.17,5.17,66800.0,3.4959,3.4959,3.4959,3.4959,66800.0
2012-05-15 13:10:00,5.17,5.17,5.17,5.17,68000.0,3.4959,3.4959,3.4959,3.4959,68000.0
2012-05-15 13:15:00,5.17,5.17,5.17,5.17,22800.0,3.4959,3.4959,3.4959,3.4959,22800.0
2012-05-15 13:20:00,5.17,5.18,5.17,5.18,62400.0,3.4959,3.5027,3.4959,3.5027,62400.0
2012-05-15 13:25:00,5.18,5.18,5.17,5.18,228000.0,3.5027,3.5027,3.4959,3.5027,228000.0
2012-05-15 13:30:00,5.18,5.18,5.17,5.17,59200.0,3.5027,3.5027,3.4959,3.4959,59200.0
2012-05-15 13:35:00,5.17,5.17,5.17,5.17,44400.0,3.4959,3.4959,3.4959,3.4959,44400.0
2012-05-15 13:40:00,5.17,5.17,5.17,5.17,39200.0,3.4959,3.4959,3.4959,3.4959,39200.0
2012-05-15 13:45:00,5.17,5.18,5.16,5.18,95200.0,3.4959,3.5027,3.4892,3.5027,95200.0
2012-05-15 13:50:00,5.17,5.18,5.17,5.18,95200.0,3.4959,3.5027,3.4959,3.5027,95200.0
2012-05-15 13:55:00,5.17,5.18,5.16,5.16,141600.0,3.4959,3.5027,3.4892,3.4892,141600.0
2012-05-15 14:00:00,5.16,5.17,5.16,5.17,103600.0,3.4892,3.4959,3.4892,3.4959,103600.0
2012-05-15 14:05:00,5.17,5.17,5.16,5.17,105600.0,3.4959,3.4959,3.4892,3.4959,105600.0
2012-05-15 14:10:00,5.17,5.18,5.17,5.18,49200.0,3.4959,3.5027,3.4959,3.5027,49200.0
2012-05-15 14:15:00,5.18,5.18,5.17,5.18,144800.0,3.5027,3.5027,3.4959,3.5027,144800.0
2012-05-15 14:20:00,5.17,5.18,5.17,5.18,42400.0,3.4959,3.5027,3.4959,3.5027,42400.0
2012-05-15 14:25:00,5.18,5.18,5.18,5.18,116000.0,3.5027,3.5027,3.5027,3.5027,116000.0
2012-05-15 14:30:00,5.18,5.19,5.18,5.18,86800.0,3.5027,3.5095,3.5027,3.5027,86800.0
2012-05-15 14:35:00,5.18,5.2,5.18,5.2,90000.0,3.5027,3.5162,3.5027,3.5162,90000.0
2012-05-15 14:40:00,5.2,5.2,5.19,5.2,88800.0,3.5162,3.5162,3.5095,3.5162,88800.0
2012-05-15 14:45:00,5.2,5.21,5.2,5.21,71600.0,3.5162,3.523,3.5162,3.523,71600.0
2012-05-15 14:50:00,5.21,5.21,5.2,5.2,129200.0,3.523,3.523,3.5162,3.5162,129200.0
2012-05-15 14:55:00,5.2,5.22,5.2,5.21,469600.0,3.5162,3.5297,3.5162,3.523,469600.0
2012-05-15 15:00:00,5.21,5.21,5.19,5.19,198800.0,3.523,3.523,3.5095,3.5095,198800.0
2012-05-15 15:05:00,5.19,5.19,5.17,5.17,99200.0,3.5095,3.5095,3.4959,3.4959,99200.0
2012-05-15 15:10:00,5.17,5.18,5.16,5.17,108400.0,3.4959,3.5027,3.4892,3.4959,108400.0
2012-05-15 15:15:00,5.17,5.18,5.16,5.18,86400.0,3.4959,3.5027,3.4892,3.5027,86400.0
2012-05-15 15:20:00,5.17,5.18,5.16,5.18,104800.0,3.4959,3.5027,3.4892,3.5027,104800.0
2012-05-15 15:25:00,5.18,5.18,5.16,5.16,104400.0,3.5027,3.5027,3.4892,3.4892,104400.0
2012-05-15 15:30:00,5.16,5.16,5.16,5.16,120800.0,3.4892,3.4892,3.4892,3.4892,120800.0
2012-05-15 15:35:00,5.16,5.16,5.16,5.16,62400.0,3.4892,3.4892,3.4892,3.4892,62400.0
2012-05-15 15:40:00,5.16,5.18,5.15,5.17,428400.0,3.4892,3.5027,3.4824,3.4959,428400.0
2012-05-15 15:45:00,5.17,5.17,5.15,5.15,249600.0,3.4959,3.4959,3.4824,3.4824,249600.0
2012-05-15 15:50:00,5.15,5.16,5.14,5.15,438400.0,3.4824,3.4892,3.4757,3.4824,438400.0
2012-05-15 15:55:00,5.15,5.17,5.15,5.16,552400.0,3.4824,3.4959,3.4824,3.4892,552400.0
2012-05-16 09:30:00,5.18,5.24,5.17,5.24,222400.0,3.5027,3.5433,3.4959,3.5433,222400.0
2012-05-16 09:35:00,5.24,5.26,5.22,5.23,564000.0,3.5433,3.5568,3.5297,3.5365,564000.0
2012-05-16 09:40:00,5.23,5.24,5.22,5.23,122400.0,3.5365,3.5433,3.5297,3.5365,122400.0
2012-05-16 09:45:00,5.23,5.23,5.22,5.22,137200.0,3.5365,3.5365,3.5297,3.5297,137200.0
2012-05-16 09:50:00,5.22,5.26,5.22,5.26,609600.0,3.5297,3.5568,3.5297,3.5568,609600.0
2012-05-16 09:55:00,5.26,5.28,5.24,5.26,410400.0,3.5568,3.5703,3.5433,3.5568,410400.0
2012-05-16 10:00:00,5.26,5.26,5.26,5.26,103200.0,3.5568,3.5568,3.5568,3.5568,103200.0
2012-05-16 10:05:00,5.26,5.26,5.25,5.25,144000.0,3.5568,3.5568,3.55,3.55,144000.0
2012-05-16 10:10:00,5.25,5.26,5.25,5.25,1172000.0,3.55,3.5568,3.55,3.55,1172000.0
2012-05-16 10:15:00,5.25,5.26,5.25,5.26,85200.0,3.55,3.5568,3.55,3.5568,85200.0
2012-05-16 10:20:00,5.26,5.27,5.26,5.27,308800.0,3.5568,3.5636,3.5568,3.5636,308800.0
2012-05-16 10:25:00,5.27,5.27,5.26,5.26,68800.0,3.5636,3.5636,3.5568,3.5568,68800.0
2012-05-16 10:30:00,5.26,5.27,5.25,5.27,646800.0,3.5568,3.5636,3.55,3.5636,646800.0
2012-05-16 10:35:00,5.27,5.27,5.26,5.26,73600.0,3.5636,3.5636,3.5568,3.5568,73600.0
2012-05-16 10:40:00,5.26,5.27,5.26,5.26,374400.0,3.5568,3.5636,3.5568,3.5568,374400.0
2012-05-16 10:45:00,5.26,5.27,5.25,5.25,222400.0,3.5568,3.5636,3.55,3.55,222400.0
2012-05-16 10:50:00,5.25,5.25,5.23,5.25,229600.0,3.55,3.55,3.5365,3.55,229600.0
2012-05-16 10:55:00,5.25,5.25,5.24,5.25,112800.0,3.55,3.55,3.5433,3.55,112800.0
2012-05-16 11:00:00,5.25,5.25,5.23,5.23,67200.0,3.55,3.55,3.5365,3.5365,67200.0
2012-05-16 11:05:00,5.23,5.23,5.21,5.23,132000.0,3.5365,3.5365,3.523,3.5365,132000.0
2012-05-16 11:10:00,5.24,5.25,5.23,5.23,79600.0,3.5433,3.55,3.5365,3.5365,79600.0
2012-05-16 11:15:00,5.24,5.26,5.23,5.26,247200.0,3.5433,3.5568,3.5365,3.5568,247200.0
2012-05-16 11:20:00,5.25,5.25,5.23,5.24,151600.0,3.55,3.55,3.5365,3.5433,151600.0
2012-05-16 11:25:00,5.24,5.28,5.24,5.26,194800.0,3.5433,3.5703,3.5433,3.5568,194800.0
2012-05-16 11:30:00,5.26,5.26,5.25,5.25,54400.0,3.5568,3.5568,3.55,3.55,54400.0
2012-05-16 11:35:00,5.26,5.26,5.24,5.24,33200.0,3.5568,3.5568,3.5433,3.5433,33200.0
2012-05-16 11:40:00,5.24,5.24,5.22,5.24,80400.0,3.5433,3.5433,3.5297,3.5433,80400.0
2012-05-16 11:45:00,5.23,5.24,5.22,5.23,74000.0,3.5365,3.5433,3.5297,3.5365,74000.0
2012-05-16 11:50:00,5.23,5.24,5.23,5.24,28000.0,3.5365,3.5433,3.5365,3.5433,28000.0
2012-05-16 11:55:00,5.24,5.24,5.24,5.24,52000.0,3.5433,3.5433,3.5433,3.5433,52000.0
2012-05-16 12:00:00,5.24,5.24,5.22,5.23,134800.0,3.5433,3.5433,3.5297,3.5365,134800.0
2012-05-16 12:05:00,5.23,5.23,5.22,5.23,80800.0,3.5365,3.5365,3.5297,3.5365,80800.0
2012-05-16 12:10:00,5.23,5.23,5.22,5.22,39600.0,3.5365,3.5365,3.5297,3.5297,39600.0
2012-05-16 12:15:00,5.22,5.24,5.22,5.23,75200.0,3.5297,3.5433,3.5297,3.5365,75200.0
2012-05-16 12:20:00,5.23,5.23,5.22,5.22,98000.0,3.5365,3.5365,3.5297,3.5297,98000.0
2012-05-16 12:25:00,5.22,5.23,5.22,5.23,84000.0,3.5297,3.5365,3.5297,3.5365,84000.0
2012-05-16 12:30:00,5.23,5.24,5.23,5.23,84000.0,3.5365,3.5433,3.5365,3.5365,84000.0
2012-05-16 12:35:00,5.23,5.23,5.22,5.22,21600.0,3.5365,3.5365,3.5297,3.5297,21600.0
2012-05-16 12:40:00,5.22,5.22,5.2,5.2,47200.0,3.5297,3.5297,3.5162,3.5162,47200.0
2012-05-16 12:45:00,5.2,5.22,5.19,5.21,86400.0,3.5162,3.5297,3.5095,3.523,86400.0
2012-05-16 12:50:00,5.21,5.21,5.19,5.2,60400.0,3.523,3.523,3.5095,3.5162,60400.0
2012-05-16 12:55:00,5.2,5.21,5.18,5.21,74800.0,3.5162,3.523,3.5027,3.523,74800.0
2012-05-16 13:00:00,5.21,5.22,5.2,5.22,91200.0,3.523,3.5297,3.5162,3.5297,91200.0
2012-05-16 13:05:00,5.21,5.24,5.21,5.24,98000.0,3.523,3.5433,3.523,3.5433,98000.0
2012-05-16 13:10:00,5.24,5.24,5.22,5.23,112400.0,3.5433,3.5433,3.5297,3.5365,112400.0
2012-05-16 13:15:00,5.23,5.23,5.22,5.23,53600.0,3.5365,3.5365,3.5297,3.5365,53600.0
2012-05-16 13:20:00,5.23,5.24,5.22,5.23,77600.0,3.5365,3.5433,3.5297,3.5365,77600.0
2012-05-16 13:25:00,5.23,5.24,5.22,5.23,168800.0,3.5365,3.5433,3.5297,3.5365,168800.0
2012-05-16 13:30:00,5.23,5.23,5.21,5.21,69200.0,3.5365,3.5365,3.523,3.523,69200.0
2012-05-16 13:35:00,5.21,5.21,5.19,5.2,101600.0,3.523,3.523,3.5095,3.5162,101600.0
2012-05-16 13:40:00,5.2,5.2,5.18,5.19,92800.0,3.5162,3.5162,3.5027,3.5095,92800.0
2012-05-16 13:45:00,5.2,5.2,5.18,5.19,64800.0,3.5162,3.5162,3.5027,3.5095,64800.0
2012-05-16 13:50:00,5.19,5.19,5.18,5.18,26000.0,3.5095,3.5095,3.5027,3.5027,26000.0
2012-05-16 13:55:00,5.18,5.2,5.18,5.2,140400.0,3.5027,3.5162,3.5027,3.5162,140400.0
2012-05-16 14:00:00,5.2,5.22,5.19,5.19,206000.0,3.5162,3.5297,3.5095,3.5095,206000.0
2012-05-16 14:05:00,5.19,5.21,5.19,5.21,117200.0,3.5095,3.523,3.5095,3.523,117200.0
2012-05-16 14:10:00,5.21,5.21,5.2,5.2,183600.0,3.523,3.523,3.5162,3.5162,183600.0
2012-05-16 14:15:00,5.2,5.21,5.2,5.21,90400.0,3.5162,3.523,3.5162,3.523,90400.0
2012-05-16 14:20:00,5.21,5.22,5.21,5.21,110400.0,3.523,3.5297,3.523,3.523,110400.0
2012-05-16 14:25:00,5.21,5.21,5.21,5.21,91600.0,3.523,3.523,3.523,3.523,91600.0
2012-05-16 14:30:00,5.21,5.23,5.21,5.21,137200.0,3.523,3.5365,3.523,3.523,137200.0
2012-05-16 14:35:00,5.21,5.22,5.2,5.22,112400.0,3.523,3.5297,3.5162,3.5297,112400.0
2012-05-16 14:40:00,5.22,5.23,5.21,5.22,69200.0,3.5297,3.5365,3.523,3.5297,69200.0
2012-05-16 14:45:00,5.22,5.23,5.22,5.23,82000.0,3.5297,3.5365,3.5297,3.5365,82000.0
2012-05-16 14:50:00,5.24,5.24,5.22,5.23,83600.0,3.5433,3.5433,3.5297,3.5365,83600.0
2012-05-16 14:55:00,5.23,5.24,5.22,5.22,125600.0,3.5365,3.5433,3.5297,3.5297,125600.0
2012-05-16 15:00:00,5.22,5.24,5.22,5.24,163200.0,3.5297,3.5433,3.5297,3.5433,163200.0
2012-05-16 15:05:00,5.24,5.25,5.24,5.25,135200.0,3.5433,3.55,3.5433,3.55,135200.0
2012-05-16 15:10:00,5.25,5.25,5.23,5.23,279600.0,3.55,3.55,3.5365,3.5365,279600.0
2012-05-16 15:15:00,5.23,5.24,5.22,5.22,88400.0,3.5365,3.5433,3.5297,3.5297,88400.0
2012-05-16 15:20:00,5.22,5.22,5.21,5.22,115600.0,3.5297,3.5297,3.523,3.5297,115600.0
2012-05-16 15:25:00,5.22,5.22,5.21,5.22,115200.0,3.5297,3.5297,3.523,3.5297,115200.0
2012-05-16 15:30:00,5.22,5.22,5.21,5.21,161600.0,3.5297,3.5297,3.523,3.523,161600.0
2012-05-16 15:35:00,5.21,5.23,5.21,5.22,178000.0,3.523,3.5365,3.523,3.5297,178000.0
2012-05-16 15:40:00,5.22,5.22,5.2,5.2,136000.0,3.5297,3.5297,3.5162,3.5162,136000.0
2012-05-16 15:45:00,5.2,5.22,5.2,5.22,271600.0,3.5162,3.5297,3.5162,3.5297,271600.0
2012-05-16 15:50:00,5.22,5.23,5.21,5.23,379200.0,3.5297,3.5365,3.523,3.5365,379200.0
2012-05-16 15:55:00,5.23,5.23,5.21,5.21,434800.0,3.5365,3.5365,3.523,3.523,434800.0
2012-05-17 09:30:00,4.97,5.05,4.78,4.79,893600.0,3.3607,3.4148,3.2322,3.239,893600.0
2012-05-17 09:35:00,4.79,4.88,4.78,4.82,1082400.0,3.239,3.2998,3.2322,3.2593,1082400.0
2012-05-17 09:40:00,4.82,4.85,4.81,4.82,1344400.0,3.2593,3.2796,3.2525,3.2593,1344400.0
2012-05-17 09:45:00,4.82,4.82,4.74,4.74,1249600.0,3.2593,3.2593,3.2052,3.2052,1249600.0
2012-05-17 09:50:00,4.74,4.74,4.65,4.72,2938000.0,3.2052,3.2052,3.1443,3.1916,2938000.0
2012-05-17 09:55:00,4.72,4.82,4.71,4.78,960800.0,3.1916,3.2593,3.1849,3.2322,960800.0
2012-05-17 10:00:00,4.78,4.78,4.73,4.75,733600.0,3.2322,3.2322,3.1984,3.2119,733600.0
2012-05-17 10:05:00,4.76,4.84,4.74,4.82,1137200.0,3.2187,3.2728,3.2052,3.2593,1137200.0
2012-05-17 10:10:00,4.82,4.91,4.8,4.83,1036400.0,3.2593,3.3201,3.2457,3.266,1036400.0
2012-05-17 10:15:00,4.83,4.88,4.82,4.87,608800.0,3.266,3.2998,3.2593,3.2931,608800.0
2012-05-17 10:20:00,4.87,4.88,4.84,4.86,479200.0,3.2931,3.2998,3.2728,3.2863,479200.0
2012-05-17 10:25:00,4.86,4.88,4.85,4.86,1214800.0,3.2863,3.2998,3.2796,3.2863,1214800.0
2012-05-17 10:30:00,4.87,4.87,4.84,4.85,539200.0,3.2931,3.2931,3.2728,3.2796,539200.0
2012-05-17 10:35:00,4.85,4.86,4.83,4.83,250800.0,3.2796,3.2863,3.266,3.266,250800.0
2012-05-17 10:40:00,4.83,4.85,4.82,4.84,393200.0,3.266,3.2796,3.2593,3.2728,393200.0
2012-05-17 10:45:00,4.84,4.85,4.82,4.84,140400.0,3.2728,3.2796,3.2593,3.2728,140400.0
2012-05-17 10:50:00,4.84,4.84,4.78,4.79,353600.0,3.2728,3.2728,3.2322,3.239,353600.0
2012-05-17 10:55:00,4.79,4.83,4.77,4.82,354800.0,3.239,3.266,3.2255,3.2593,354800.0
2012-05-17 11:00:00,4.83,4.83,4.81,4.82,207200.0,3.266,3.266,3.2525,3.2593,207200.0
2012-05-17 11:05:00,4.82,4.82,4.8,4.82,185600.0,3.2593,3.2593,3.2457,3.2593,185600.0
2012-05-17 11:10:00,4.82,4.82,4.78,4.78,140800.0,3.2593,3.2593,3.2322,3.2322,140800.0
2012-05-17 11:15:00,4.78,4.78,4.76,4.76,452400.0,3.2322,3.2322,3.2187,3.2187,452400.0
2012-05-17 11:20:00,4.77,4.79,4.76,4.78,538400.0,3.2255,3.239,3.2187,3.2322,538400.0
2012-05-17 11:25:00,4.78,4.78,4.75,4.76,364000.0,3.2322,3.2322,3.2119,3.2187,364000.0
2012-05-17 11:30:00,4.76,4.77,4.76,4.76,293200.0,3.2187,3.2255,3.2187,3.2187,293200.0
2012-05-17 11:35:00,4.77,4.77,4.73,4.73,859600.0,3.2255,3.2255,3.1984,3.1984,859600.0
2012-05-17 11:40:00,4.73,4.77,4.72,4.76,686400.0,3.1984,3.2255,3.1916,3.2187,686400.0
2012-05-17 11:45:00,4.77,4.77,4.75,4.76,574400.0,3.2255,3.2255,3.2119,3.2187,574400.0
2012-05-17 11:50:00,4.76,4.76,4.7,4.71,485200.0,3.2187,3.2187,3.1781,3.1849,485200.0
2012-05-17 11:55:00,4.71,4.74,4.7,4.73,432000.0,3.1849,3.2052,3.1781,3.1984,432000.0
2012-05-17 12:00:00,4.73,4.74,4.71,4.72,370400.0,3.1984,3.2052,3.1849,3.1916,370400.0
2012-05-17 12:05:00,4.72,4.72,4.7,4.71,212800.0,3.1916,3.1916,3.1781,3.1849,212800.0
2012-05-17 12:10:00,4.71,4.71,4.69,4.7,338400.0,3.1849,3.1849,3.1714,3.1781,338400.0
2012-05-17 12:15:00,4.69,4.7,4.68,4.7,380400.0,3.1714,3.1781,3.1646,3.1781,380400.0
2012-05-17 12:20:00,4.7,4.74,4.7,4.74,467200.0,3.1781,3.2052,3.1781,3.2052,467200.0
2012-05-17 12:25:00,4.74,4.78,4.74,4.78,1035200.0,3.2052,3.2322,3.2052,3.2322,1035200.0
2012-05-17 12:30:00,4.78,4.78,4.74,4.74,466000.0,3.2322,3.2322,3.2052,3.2052,466000.0
2012-05-17 12:35:00,4.74,4.74,4.73,4.73,202400.0,3.2052,3.2052,3.1984,3.1984,202400.0
2012-05-17 12:40:00,4.73,4.73,4.72,4.72,224800.0,3.1984,3.1984,3.1916,3.1916,224800.0
2012-05-17 12:45:00,4.72,4.75,4.72,4.75,132800.0,3.1916,3.2119,3.1916,3.2119,132800.0
2012-05-17 12:50:00,4.75,4.75,4.72,4.72,78000.0,3.2119,3.2119,3.1916,3.1916,78000.0
2012-05-17 12:55:00,4.72,4.72,4.68,4.68,256000.0,3.1916,3.1916,3.1646,3.1646,256000.0
2012-05-17 13:00:00,4.68,4.69,4.67,4.69,324400.0,3.1646,3.1714,3.1578,3.1714,324400.0
2012-05-17 13:05:00,4.69,4.69,4.66,4.66,298000.0,3.1714,3.1714,3.1511,3.1511,298000.0
2012-05-17 13:10:00,4.66,4.67,4.65,4.66,276800.0,3.1511,3.1578,3.1443,3.1511,276800.0
2012-05-17 13:15:00,4.66,4.66,4.62,4.64,728400.0,3.1511,3.1511,3.124,3.1376,728400.0
2012-05-17 13:20:00,4.65,4.67,4.64,4.66,252400.0,3.1443,3.1578,3.1376,3.1511,252400.0
2012-05-17 13:25:00,4.66,4.66,4.63,4.66,367600.0,3.1511,3.1511,3.1308,3.1511,367600.0
2012-05-17 13:30:00,4.66,4.7,4.65,4.69,477600.0,3.1511,3.1781,3.1443,3.1714,477600.0
2012-05-17 13:35:00,4.69,4.71,4.68,4.69,461600.0,3.1714,3.1849,3.1646,3.1714,461600.0
2012-05-17 13:40:00,4.69,4.72,4.68,4.72,430000.0,3.1714,3.1916,3.1646,3.1916,430000.0
2012-05-17 13:45:00,4.72,4.74,4.72,4.74,440000.0,3.1916,3.2052,3.1916,3.2052,440000.0
2012-05-17 13:50:00,4.74,4.74,4.71,4.71,518000.0,3.2052,3.2052,3.1849,3.1849,518000.0
2012-05-17 13:55:00,4.71,4.71,4.69,4.7,331200.0,3.1849,3.1849,3.1714,3.1781,331200.0
2012-05-17 14:00:00,4.7,4.71,4.68,4.71,493600.0,3.1781,3.1849,3.1646,3.1849,493600.0
2012-05-17 14:05:00,4.71,4.71,4.7,4.71,244800.0,3.1849,3.1849,3.1781,3.1849,244800.0
2012-05-17 14:10:00,4.71,4.71,4.71,4.71,120800.0,3.1849,3.1849,3.1849,3.1849,120800.0
2012-05-17 14:15:00,4.71,4.71,4.68,4.69,624000.0,3.1849,3.1849,3.1646,3.1714,624000.0
2012-05-17 14:20:00,4.69,4.72,4.69,4.71,209600.0,3.1714,3.1916,3.1714,3.1849,209600.0
2012-05-17 14:25:00,4.71,4.72,4.71,4.72,190400.0,3.1849,3.1916,3.1849,3.1916,190400.0
2012-05-17 14:30:00,4.72,4.72,4.7,4.7,251600.0,3.1916,3.1916,3.1781,3.1781,251600.0
2012-05-17 14:35:00,4.7,4.7,4.68,4.68,591600.0,3.1781,3.1781,3.1646,3.1646,591600.0
2012-05-17 14:40:00,4.68,4.7,4.67,4.7,569200.0,3.1646,3.1781,3.1578,3.1781,569200.0
2012-05-17 14:45:00,4.7,4.73,4.7,4.73,345200.0,3.1781,3.1984,3.1781,3.1984,345200.0
2012-05-17 14:50:00,4.73,4.75,4.72,4.72,788400.0,3.1984,3.2119,3.1916,3.1916,788400.0
2012-05-17 14:55:00,4.72,4.73,4.7,4.73,504400.0,3.1916,3.1984,3.1781,3.1984,504400.0
2012-05-17 15:00:00,4.73,4.74,4.72,4.74,482000.0,3.1984,3.2052,3.1916,3.2052,482000.0
2012-05-17 15:05:00,4.74,4.74,4.7,4.71,904000.0,3.2052,3.2052,3.1781,3.1849,904000.0
2012-05-17 15:10:00,4.71,4.74,4.71,4.73,704000.0,3.1849,3.2052,3.1849,3.1984,704000.0
2012-05-17 15:15:00,4.73,4.73,4.67,4.68,460400.0,3.1984,3.1984,3.1578,3.1646,460400.0
2012-05-17 15:20:00,4.68,4.71,4.68,4.69,724800.0,3.1646,3.1849,3.1646,3.1714,724800.0
2012-05-17 15:25:00,4.69,4.7,4.68,4.69,376800.0,3.1714,3.1781,3.1646,3.1714,376800.0
2012-05-17 15:30:00,4.69,4.69,4.67,4.68,1013200.0,3.1714,3.1714,3.1578,3.1646,1013200.0
2012-05-17 15:35:00,4.68,4.68,4.64,4.66,663200.0,3.1646,3.1646,3.1376,3.1511,663200.0
2012-05-17 15:40:00,4.66,4.66,4.63,4.63,794800.0,3.1511,3.1511,3.1308,3.1308,794800.0
2012-05-17 15:45:00,4.63,4.65,4.62,4.64,1106400.0,3.1308,3.1443,3.124,3.1376,1106400.0
2012-05-17 15:50:00,4.64,4.65,4.64,4.64,1016400.0,3.1376,3.1443,3.1376,3.1376,1016400.0
2012-05-17 15:55:00,4.64,4.64,4.63,4.63,1474800.0,3.1376,3.1376,3.1308,3.1308,1474800.0
2012-05-18 09:30:00,4.63,4.63,4.53,4.56,931600.0,3.1308,3.1308,3.0632,3.0835,931600.0
2012-05-18 09:35:00,4.56,4.6,4.56,4.59,492800.0,3.0835,3.1105,3.0835,3.1037,492800.0
2012-05-18 09:40:00,4.59,4.62,4.59,4.62,304000.0,3.1037,3.124,3.1037,3.124,304000.0
2012-05-18 09:45:00,4.62,4.66,4.62,4.66,514000.0,3.124,3.1511,3.124,3.1511,514000.0
2012-05-18 09:50:00,4.67,4.73,4.66,4.73,700800.0,3.1578,3.1984,3.1511,3.1984,700800.0
2012-05-18 09:55:00,4.73,4.76,4.72,4.73,727600.0,3.1984,3.2187,3.1916,3.1984,727600.0
2012-05-18 10:00:00,4.73,4.73,4.68,4.7,249200.0,3.1984,3.1984,3.1646,3.1781,249200.0
2012-05-18 10:05:00,4.71,4.74,4.71,4.73,242400.0,3.1849,3.2052,3.1849,3.1984,242400.0
2012-05-18 10:10:00,4.73,4.75,4.73,4.73,304400.0,3.1984,3.2119,3.1984,3.1984,304400.0
2012-05-18 10:15:00,4.73,4.75,4.73,4.74,218800.0,3.1984,3.2119,3.1984,3.2052,218800.0
2012-05-18 10:20:00,4.74,4.74,4.73,4.74,192800.0,3.2052,3.2052,3.1984,3.2052,192800.0
2012-05-18 10:25:00,4.74,4.76,4.74,4.75,238800.0,3.2052,3.2187,3.2052,3.2119,238800.0
2012-05-18 10:30:00,4.75,4.76,4.74,4.75,145600.0,3.2119,3.2187,3.2052,3.2119,145600.0
2012-05-18 10:35:00,4.75,4.76,4.75,4.76,989200.0,3.2119,3.2187,3.2119,3.2187,989200.0
2012-05-18 10:40:00,4.76,4.76,4.73,4.74,711600.0,3.2187,3.2187,3.1984,3.2052,711600.0
2012-05-18 10:45:00,4.74,4.75,4.74,4.75,98000.0,3.2052,3.2119,3.2052,3.2119,98000.0
2012-05-18 10:50:00,4.75,4.77,4.75,4.76,213200.0,3.2119,3.2255,3.2119,3.2187,213200.0
2012-05-18 10:55:00,4.76,4.77,4.76,4.77,134400.0,3.2187,3.2255,3.2187,3.2255,134400.0
2012-05-18 11:00:00,4.77,4.77,4.75,4.75,108000.0,3.2255,3.2255,3.2119,3.2119,108000.0
2012-05-18 11:05:00,4.75,4.77,4.75,4.76,290800.0,3.2119,3.2255,3.2119,3.2187,290800.0
2012-05-18 11:10:00,4.76,4.77,4.76,4.77,244800.0,3.2187,3.2255,3.2187,3.2255,244800.0
2012-05-18 11:15:00,4.77,4.79,4.77,4.78,148400.0,3.2255,3.239,3.2255,3.2322,148400.0
2012-05-18 11:20:00,4.78,4.78,4.77,4.77,136400.0,3.2322,3.2322,3.2255,3.2255,136400.0
2012-05-18 11:25:00,4.77,4.77,4.76,4.76,90800.0,3.2255,3.2255,3.2187,3.2187,90800.0
2012-05-18 11:30:00,4.77,4.77,4.76,4.77,228000.0,3.2255,3.2255,3.2187,3.2255,228000.0
2012-05-18 11:35:00,4.76,4.77,4.75,4.76,156800.0,3.2187,3.2255,3.2119,3.2187,156800.0
2012-05-18 11:40:00,4.76,4.76,4.74,4.75,157600.0,3.2187,3.2187,3.2052,3.2119,157600.0
2012-05-18 11:45:00,4.75,4.76,4.74,4.74,116400.0,3.2119,3.2187,3.2052,3.2052,116400.0
2012-05-18 11:50:00,4.74,4.76,4.74,4.75,188800.0,3.2052,3.2187,3.2052,3.2119,188800.0
2012-05-18 11:55:00,4.75,4.76,4.75,4.76,98800.0,3.2119,3.2187,3.2119,3.2187,98800.0
2012-05-18 12:00:00,4.76,4.78,4.76,4.78,99200.0,3.2187,3.2322,3.2187,3.2322,99200.0
2012-05-18 12:05:00,4.78,4.81,4.77,4.8,229200.0,3.2322,3.2525,3.2255,3.2457,229200.0
2012-05-18 12:10:00,4.81,4.81,4.79,4.81,180000.0,3.2525,3.2525,3.239,3.2525,180000.0
2012-05-18 12:15:00,4.81,4.81,4.77,4.77,96800.0,3.2525,3.2525,3.2255,3.2255,96800.0
2012-05-18 12:20:00,4.77,4.79,4.77,4.79,182000.0,3.2255,3.239,3.2255,3.239,182000.0
2012-05-18 12:25:00,4.79,4.81,4.78,4.81,116800.0,3.239,3.2525,3.2322,3.2525,116800.0
2012-05-18 12:30:00,4.81,4.81,4.79,4.81,157200.0,3.2525,3.2525,3.239,3.2525,157200.0
2012-05-18 12:35:00,4.81,4.81,4.79,4.79,105600.0,3.2525,3.2525,3.239,3.239,105600.0
2012-05-18 12:40:00,4.79,4.8,4.79,4.8,146400.0,3.239,3.2457,3.239,3.2457,146400.0
2012-05-18 12:45:00,4.8,4.84,4.8,4.81,120800.0,3.2457,3.2728,3.2457,3.2525,120800.0
2012-05-18 12:50:00,4.81,4.83,4.81,4.82,144000.0,3.2525,3.266,3.2525,3.2593,144000.0
2012-05-18 12:55:00,4.82,4.84,4.81,4.83,128000.0,3.2593,3.2728,3.2525,3.266,128000.0
2012-05-18 13:00:00,4.83,4.83,4.82,4.82,88400.0,3.266,3.266,3.2593,3.2593,88400.0
2012-05-18 13:05:00,4.82,4.82,4.81,4.81,56400.0,3.2593,3.2593,3.2525,3.2525,56400.0
2012-05-18 13:10:00,4.81,4.81,4.79,4.79,108800.0,3.2525,3.2525,3.239,3.239,108800.0
2012-05-18 13:15:00,4.79,4.79,4.77,4.77,80000.0,3.239,3.239,3.2255,3.2255,80000.0
2012-05-18 13:20:00,4.77,4.77,4.75,4.75,70400.0,3.2255,3.2255,3.2119,3.2119,70400.0
2012-05-18 13:25:00,4.75,4.77,4.75,4.76,295200.0,3.2119,3.2255,3.2119,3.2187,295200.0
2012-05-18 13:30:00,4.76,4.79,4.76,4.78,125600.0,3.2187,3.239,3.2187,3.2322,125600.0
2012-05-18 13:35:00,4.78,4.79,4.76,4.76,83600.0,3.2322,3.239,3.2187,3.2187,83600.0
2012-05-18 13:40:00,4.77,4.77,4.75,4.75,49600.0,3.2255,3.2255,3.2119,3.2119,49600.0
2012-05-18 13:45:00,4.75,4.76,4.75,4.75,238000.0,3.2119,3.2187,3.2119,3.2119,238000.0
2012-05-18 13:50:00,4.76,4.76,4.75,4.75,89200.0,3.2187,3.2187,3.2119,3.2119,89200.0
2012-05-18 13:55:00,4.75,4.76,4.75,4.75,110400.0,3.2119,3.2187,3.2119,3.2119,110400.0
2012-05-18 14:00:00,4.75,4.77,4.75,4.76,284400.0,3.2119,3.2255,3.2119,3.2187,284400.0
2012-05-18 14:05:00,4.76,4.77,4.76,4.76,129600.0,3.2187,3.2255,3.2187,3.2187,129600.0
2012-05-18 14:10:00,4.76,4.79,4.76,4.78,111200.0,3.2187,3.239,3.2187,3.2322,111200.0
2012-05-18 14:15:00,4.78,4.79,4.77,4.78,133200.0,3.2322,3.239,3.2255,3.2322,133200.0
2012-05-18 14:20:00,4.78,4.78,4.77,4.77,134800.0,3.2322,3.2322,3.2255,3.2255,134800.0
2012-05-18 14:25:00,4.77,4.77,4.76,4.76,126400.0,3.2255,3.2255,3.2187,3.2187,126400.0
2012-05-18 14:30:00,4.76,4.77,4.75,4.75,93600.0,3.2187,3.2255,3.2119,3.2119,93600.0
2012-05-18 14:35:00,4.75,4.76,4.75,4.75,188400.0,3.2119,3.2187,3.2119,3.2119,188400.0
2012-05-18 14:40:00,4.75,4.75,4.75,4.75,180000.0,3.2119,3.2119,3.2119,3.2119,180000.0
2012-05-18 14:45:00,4.75,4.76,4.75,4.76,114400.0,3.2119,3.2187,3.2119,3.2187,114400.0
2012-05-18 14:50:00,4.76,4.76,4.76,4.76,159600.0,3.2187,3.2187,3.2187,3.2187,159600.0
2012-05-18 14:55:00,4.76,4.77,4.76,4.77,248800.0,3.2187,3.2255,3.2187,3.2255,248800.0
2012-05-18 15:00:00,4.76,4.77,4.75,4.77,511600.0,3.2187,3.2255,3.2119,3.2255,511600.0
2012-05-18 15:05:00,4.77,4.77,4.77,4.77,131200.0,3.2255,3.2255,3.2255,3.2255,131200.0
2012-05-18 15:10:00,4.77,4.78,4.77,4.78,221200.0,3.2255,3.2322,3.2255,3.2322,221200.0
2012-05-18 15:15:00,4.78,4.78,4.77,4.78,254800.0,3.2322,3.2322,3.2255,3.2322,254800.0
2012-05-18 15:20:00,4.78,4.78,4.77,4.78,280400.0,3.2322,3.2322,3.2255,3.2322,280400.0
2012-05-18 15:25:00,4.78,4.78,4.78,4.78,254000.0,3.2322,3.2322,3.2322,3.2322,254000.0
2012-05-18 15:30:00,4.78,4.78,4.78,4.78,226000.0,3.2322,3.2322,3.2322,3.2322,226000.0
2012-05-18 15:35:00,4.78,4.79,4.78,4.79,318000.0,3.2322,3.239,3.2322,3.239,318000.0
2012-05-18 15:40:00,4.79,4.81,4.78,4.81,414400.0,3.239,3.2525,3.2322,3.2525,414400.0
2012-05-18 15:45:00,4.81,4.82,4.8,4.81,546000.0,3.2525,3.2593,3.2457,3.2525,546000.0
2012-05-18 15:50:00,4.81,4.81,4.77,4.77,511600.0,3.2525,3.2525,3.2255,3.2255,511600.0
2012-05-18 15:55:00,4.77,4.77,4.77,4.77,818800.0,3.2255,3.2255,3.2255,3.2255,818800.0
2012-05-21 09:30:00,4.77,4.77,4.74,4.75,424400.0,3.2255,3.2255,3.2052,3.2119,424400.0
2012-05-21 09:35:00,4.75,4.75,4.74,4.75,249200.0,3.2119,3.2119,3.2052,3.2119,249200.0
2012-05-21 09:40:00,4.75,4.76,4.75,4.76,192800.0,3.2119,3.2187,3.2119,3.2187,192800.0
2012-05-21 09:45:00,4.76,4.76,4.75,4.76,126000.0,3.2187,3.2187,3.2119,3.2187,126000.0
2012-05-21 09:50:00,4.76,4.76,4.76,4.76,238800.0,3.2187,3.2187,3.2187,3.2187,238800.0
2012-05-21 09:55:00,4.76,4.78,4.76,4.78,264400.0,3.2187,3.2322,3.2187,3.2322,264400.0
2012-05-21 10:00:00,4.78,4.79,4.78,4.78,173600.0,3.2322,3.239,3.2322,3.2322,173600.0
2012-05-21 10:05:00,4.78,4.8,4.78,4.78,580400.0,3.2322,3.2457,3.2322,3.2322,580400.0
2012-05-21 10:10:00,4.78,4.78,4.78,4.78,138400.0,3.2322,3.2322,3.2322,3.2322,138400.0
2012-05-21 10:15:00,4.78,4.79,4.78,4.79,183600.0,3.2322,3.239,3.2322,3.239,183600.0
2012-05-21 10:20:00,4.79,4.81,4.79,4.81,227600.0,3.239,3.2525,3.239,3.2525,227600.0
2012-05-21 10:25:00,4.81,4.81,4.81,4.81,190800.0,3.2525,3.2525,3.2525,3.2525,190800.0
2012-05-21 10:30:00,4.81,4.81,4.81,4.81,281200.0,3.2525,3.2525,3.2525,3.2525,281200.0
2012-05-21 10:35:00,4.81,4.81,4.8,4.8,150000.0,3.2525,3.2525,3.2457,3.2457,150000.0
2012-05-21 10:40:00,4.8,4.81,4.8,4.8,202800.0,3.2457,3.2525,3.2457,3.2457,202800.0
2012-05-21 10:45:00,4.81,4.81,4.8,4.8,287200.0,3.2525,3.2525,3.2457,3.2457,287200.0
2012-05-21 10:50:00,4.8,4.81,4.8,4.8,124000.0,3.2457,3.2525,3.2457,3.2457,124000.0
2012-05-21 10:55:00,4.8,4.81,4.8,4.81,154000.0,3.2457,3.2525,3.2457,3.2525,154000.0
2012-05-21 11:00:00,4.81,4.81,4.78,4.78,546000.0,3.2525,3.2525,3.2322,3.2322,546000.0
2012-05-21 11:05:00,4.78,4.79,4.77,4.79,207600.0,3.2322,3.239,3.2255,3.239,207600.0
2012-05-21 11:10:00,4.79,4.8,4.79,4.79,84400.0,3.239,3.2457,3.239,3.239,84400.0
2012-05-21 11:15:00,4.79,4.8,4.77,4.77,217600.0,3.239,3.2457,3.2255,3.2255,217600.0
2012-05-21 11:20:00,4.77,4.78,4.77,4.77,124400.0,3.2255,3.2322,3.2255,3.2255,124400.0
2012-05-21 11:25:00,4.78,4.78,4.77,4.77,51600.0,3.2322,3.2322,3.2255,3.2255,51600.0
2012-05-21 11:30:00,4.78,4.78,4.77,4.78,73600.0,3.2322,3.2322,3.2255,3.2322,73600.0
2012-05-21 11:35:00,4.78,4.78,4.78,4.78,61600.0,3.2322,3.2322,3.2322,3.2322,61600.0
2012-05-21 11:40:00,4.78,4.78,4.77,4.77,152800.0,3.2322,3.2322,3.2255,3.2255,152800.0
2012-05-21 11:45:00,4.77,4.77,4.77,4.77,10000.0,3.2255,3.2255,3.2255,3.2255,10000.0
2012-05-21 11:50:00,4.77,4.78,4.77,4.77,75600.0,3.2255,3.2322,3.2255,3.2255,75600.0
2012-05-21 11:55:00,4.78,4.78,4.77,4.78,72800.0,3.2322,3.2322,3.2255,3.2322,72800.0
2012-05-21 12:00:00,4.78,4.79,4.78,4.78,63200.0,3.2322,3.239,3.2322,3.2322,63200.0
2012-05-21 12:05:00,4.78,4.79,4.78,4.79,98000.0,3.2322,3.239,3.2322,3.239,98000.0
2012-05-21 12:10:00,4.79,4.8,4.79,4.8,52800.0,3.239,3.2457,3.239,3.2457,52800.0
2012-05-21 12:15:00,4.8,4.81,4.8,4.8,657200.0,3.2457,3.2525,3.2457,3.2457,657200.0
2012-05-21 12:20:00,4.8,4.81,4.8,4.8,158800.0,3.2457,3.2525,3.2457,3.2457,158800.0
2012-05-21 12:25:00,4.8,4.8,4.79,4.8,104000.0,3.2457,3.2457,3.239,3.2457,104000.0
2012-05-21 12:30:00,4.8,4.81,4.8,4.81,212800.0,3.2457,3.2525,3.2457,3.2525,212800.0
2012-05-21 12:35:00,4.81,4.81,4.81,4.81,84000.0,3.2525,3.2525,3.2525,3.2525,84000.0
2012-05-21 12:40:00,4.81,4.81,4.81,4.81,63600.0,3.2525,3.2525,3.2525,3.2525,63600.0
2012-05-21 12:45:00,4.81,4.81,4.8,4.8,124000.0,3.2525,3.2525,3.2457,3.2457,124000.0
2012-05-21 12:50:00,4.8,4.8,4.8,4.8,20800.0,3.2457,3.2457,3.2457,3.2457,20800.0
2012-05-21 12:55:00,4.8,4.8,4.79,4.8,116400.0,3.2457,3.2457,3.239,3.2457,116400.0
2012-05-21 13:00:00,4.8,4.8,4.79,4.8,50000.0,3.2457,3.2457,3.239,3.2457,50000.0
2012-05-21 13:05:00,4.8,4.81,4.8,4.8,99200.0,3.2457,3.2525,3.2457,3.2457,99200.0
2012-05-21 13:10:00,4.8,4.81,4.8,4.8,288400.0,3.2457,3.2525,3.2457,3.2457,288400.0
2012-05-21 13:15:00,4.8,4.81,4.8,4.8,28400.0,3.2457,3.2525,3.2457,3.2457,28400.0
2012-05-21 13:20:00,4.8,4.81,4.8,4.8,24400.0,3.2457,3.2525,3.2457,3.2457,24400.0
2012-05-21 13:25:00,4.8,4.8,4.8,4.8,126400.0,3.2457,3.2457,3.2457,3.2457,126400.0
2012-05-21 13:30:00,4.8,4.81,4.8,4.8,32000.0,3.2457,3.2525,3.2457,3.2457,32000.0
2012-05-21 13:35:00,4.8,4.8,4.79,4.79,216800.0,3.2457,3.2457,3.239,3.239,216800.0
2012-05-21 13:40:00,4.79,4.79,4.78,4.78,120000.0,3.239,3.239,3.2322,3.2322,120000.0
2012-05-21 13:45:00,4.78,4.79,4.78,4.78,174800.0,3.2322,3.239,3.2322,3.2322,174800.0
2012-05-21 13:50:00,4.78,4.78,4.78,4.78,80400.0,3.2322,3.2322,3.2322,3.2322,80400.0
2012-05-21 13:55:00,4.78,4.78,4.78,4.78,64000.0,3.2322,3.2322,3.2322,3.2322,64000.0
2012-05-21 14:00:00,4.78,4.78,4.78,4.78,59200.0,3.2322,3.2322,3.2322,3.2322,59200.0
2012-05-21 14:05:00,4.78,4.78,4.78,4.78,28000.0,3.2322,3.2322,3.2322,3.2322,28000.0
2012-05-21 14:10:00,4.78,4.79,4.78,4.79,118400.0,3.2322,3.239,3.2322,3.239,118400.0
2012-05-21 14:15:00,4.79,4.79,4.79,4.79,149600.0,3.239,3.239,3.239,3.239,149600.0
2012-05-21 14:20:00,4.79,4.79,4.79,4.79,179600.0,3.239,3.239,3.239,3.239,179600.0
2012-05-21 14:25:00,4.79,4.79,4.76,4.76,232000.0,3.239,3.239,3.2187,3.2187,232000.0
2012-05-21 14:30:00,4.76,4.77,4.76,4.76,146000.0,3.2187,3.2255,3.2187,3.2187,146000.0
2012-05-21 14:35:00,4.76,4.77,4.76,4.77,91200.0,3.2187,3.2255,3.2187,3.2255,91200.0
2012-05-21 14:40:00,4.77,4.77,4.75,4.75,150000.0,3.2255,3.2255,3.2119,3.2119,150000.0
2012-05-21 14:45:00,4.75,4.77,4.75,4.75,200800.0,3.2119,3.2255,3.2119,3.2119,200800.0
2012-05-21 14:50:00,4.75,4.77,4.75,4.76,379600.0,3.2119,3.2255,3.2119,3.2187,379600.0
2012-05-21 14:55:00,4.76,4.76,4.75,4.75,136000.0,3.2187,3.2187,3.2119,3.2119,136000.0
2012-05-21 15:00:00,4.75,4.77,4.75,4.76,123200.0,3.2119,3.2255,3.2119,3.2187,123200.0
2012-05-21 15:05:00,4.76,4.77,4.76,4.77,202400.0,3.2187,3.2255,3.2187,3.2255,202400.0
2012-05-21 15:10:00,4.77,4.77,4.76,4.77,150800.0,3.2255,3.2255,3.2187,3.2255,150800.0
2012-05-21 15:15:00,4.76,4.77,4.76,4.76,336000.0,3.2187,3.2255,3.2187,3.2187,336000.0
2012-05-21 15:20:00,4.76,4.77,4.76,4.76,590000.0,3.2187,3.2255,3.2187,3.2187,590000.0
2012-05-21 15:25:00,4.76,4.76,4.75,4.76,201600.0,3.2187,3.2187,3.2119,3.2187,201600.0
2012-05-21 15:30:00,4.76,4.76,4.75,4.76,413600.0,3.2187,3.2187,3.2119,3.2187,413600.0
2012-05-21 15:35:00,4.76,4.77,4.75,4.75,1356400.0,3.2187,3.2255,3.2119,3.2119,1356400.0
2012-05-21 15:40:00,4.75,4.76,4.73,4.75,1051600.0,3.2119,3.2187,3.1984,3.2119,1051600.0
2012-05-21 15:45:00,4.75,4.79,4.75,4.78,843200.0,3.2119,3.239,3.2119,3.2322,843200.0
2012-05-21 15:50:00,4.79,4.79,4.75,4.75,508400.0,3.239,3.239,3.2119,3.2119,508400.0
2012-05-21 15:55:00,4.75,4.76,4.75,4.75,1519600.0,3.2119,3.2187,3.2119,3.2119,1519600.0
2012-05-22 09:30:00,4.79,4.81,4.78,4.81,442800.0,3.239,3.2525,3.2322,3.2525,442800.0
2012-05-22 09:35:00,4.81,4.81,4.78,4.78,114000.0,3.2525,3.2525,3.2322,3.2322,114000.0
2012-05-22 09:40:00,4.78,4.8,4.78,4.79,193600.0,3.2322,3.2457,3.2322,3.239,193600.0
2012-05-22 09:45:00,4.79,4.79,4.77,4.79,149600.0,3.239,3.239,3.2255,3.239,149600.0
2012-05-22 09:50:00,4.79,4.79,4.77,4.79,84400.0,3.239,3.239,3.2255,3.239,84400.0
2012-05-22 09:55:00,4.79,4.79,4.75,4.76,188000.0,3.239,3.239,3.2119,3.2187,188000.0
2012-05-22 10:00:00,4.75,4.78,4.75,4.77,162000.0,3.2119,3.2322,3.2119,3.2255,162000.0
2012-05-22 10:05:00,4.78,4.78,4.76,4.77,235600.0,3.2322,3.2322,3.2187,3.2255,235600.0
2012-05-22 10:10:00,4.78,4.78,4.77,4.78,291200.0,3.2322,3.2322,3.2255,3.2322,291200.0
2012-05-22 10:15:00,4.78,4.78,4.78,4.78,172800.0,3.2322,3.2322,3.2322,3.2322,172800.0
2012-05-22 10:20:00,4.78,4.78,4.77,4.78,128400.0,3.2322,3.2322,3.2255,3.2322,128400.0
2012-05-22 10:25:00,4.78,4.79,4.78,4.79,44000.0,3.2322,3.239,3.2322,3.239,44000.0
2012-05-22 10:30:00,4.79,4.79,4.78,4.79,172400.0,3.239,3.239,3.2322,3.239,172400.0
2012-05-22 10:35:00,4.79,4.79,4.77,4.79,128400.0,3.239,3.239,3.2255,3.239,128400.0
2012-05-22 10:40:00,4.79,4.79,4.78,4.79,113200.0,3.239,3.239,3.2322,3.239,113200.0
2012-05-22 10:45:00,4.79,4.79,4.78,4.79,117600.0,3.239,3.239,3.2322,3.239,117600.0
2012-05-22 10:50:00,4.79,4.79,4.78,4.78,122400.0,3.239,3.239,3.2322,3.2322,122400.0
2012-05-22 10:55:00,4.79,4.79,4.79,4.79,136800.0,3.239,3.239,3.239,3.239,136800.0
2012-05-22 11:00:00,4.79,4.79,4.78,4.79,215600.0,3.239,3.239,3.2322,3.239,215600.0
2012-05-22 11:05:00,4.79,4.79,4.78,4.79,86800.0,3.239,3.239,3.2322,3.239,86800.0
2012-05-22 11:10:00,4.79,4.79,4.78,4.79,295200.0,3.239,3.239,3.2322,3.239,295200.0
2012-05-22 11:15:00,4.79,4.8,4.78,4.8,350000.0,3.239,3.2457,3.2322,3.2457,350000.0
2012-05-22 11:20:00,4.8,4.81,4.8,4.8,113200.0,3.2457,3.2525,3.2457,3.2457,113200.0
2012-05-22 11:25:00,4.8,4.81,4.8,4.8,84400.0,3.2457,3.2525,3.2457,3.2457,84400.0
2012-05-22 11:30:00,4.8,4.81,4.8,4.8,189200.0,3.2457,3.2525,3.2457,3.2457,189200.0
2012-05-22 11:35:00,4.8,4.8,4.8,4.8,80000.0,3.2457,3.2457,3.2457,3.2457,80000.0
2012-05-22 11:40:00,4.8,4.8,4.8,4.8,124000.0,3.2457,3.2457,3.2457,3.2457,124000.0
2012-05-22 11:45:00,4.8,4.8,4.8,4.8,106800.0,3.2457,3.2457,3.2457,3.2457,106800.0
2012-05-22 11:50:00,4.8,4.8,4.8,4.8,71200.0,3.2457,3.2457,3.2457,3.2457,71200.0
2012-05-22 11:55:00,4.8,4.8,4.78,4.78,108800.0,3.2457,3.2457,3.2322,3.2322,108800.0
2012-05-22 12:00:00,4.78,4.79,4.78,4.78,70000.0,3.2322,3.239,3.2322,3.2322,70000.0
2012-05-22 12:05:00,4.78,4.78,4.77,4.77,142000.0,3.2322,3.2322,3.2255,3.2255,142000.0
2012-05-22 12:10:00,4.77,4.78,4.77,4.78,238400.0,3.2255,3.2322,3.2255,3.2322,238400.0
2012-05-22 12:15:00,4.78,4.79,4.78,4.78,85200.0,3.2322,3.239,3.2322,3.2322,85200.0
2012-05-22 12:20:00,4.79,4.79,4.78,4.79,32800.0,3.239,3.239,3.2322,3.239,32800.0
2012-05-22 12:25:00,4.79,4.79,4.78,4.78,69600.0,3.239,3.239,3.2322,3.2322,69600.0
2012-05-22 12:30:00,4.78,4.79,4.78,4.79,107200.0,3.2322,3.239,3.2322,3.239,107200.0
2012-05-22 12:35:00,4.78,4.79,4.78,4.79,142400.0,3.2322,3.239,3.2322,3.239,142400.0
2012-05-22 12:40:00,4.79,4.79,4.79,4.79,73600.0,3.239,3.239,3.239,3.239,73600.0
2012-05-22 12:45:00,4.79,4.79,4.79,4.79,240000.0,3.239,3.239,3.239,3.239,240000.0
2012-05-22 12:50:00,4.79,4.8,4.79,4.8,91200.0,3.239,3.2457,3.239,3.2457,91200.0
2012-05-22 12:55:00,4.8,4.8,4.8,4.8,231600.0,3.2457,3.2457,3.2457,3.2457,231600.0
2012-05-22 13:00:00,4.8,4.82,4.8,4.81,178000.0,3.2457,3.2593,3.2457,3.2525,178000.0
2012-05-22 13:05:00,4.81,4.82,4.8,4.81,351600.0,3.2525,3.2593,3.2457,3.2525,351600.0
2012-05-22 13:10:00,4.81,4.81,4.81,4.81,33200.0,3.2525,3.2525,3.2525,3.2525,33200.0
2012-05-22 13:15:00,4.81,4.81,4.8,4.8,102000.0,3.2525,3.2525,3.2457,3.2457,102000.0
2012-05-22 13:20:00,4.8,4.81,4.8,4.81,64800.0,3.2457,3.2525,3.2457,3.2525,64800.0
2012-05-22 13:25:00,4.81,4.81,4.8,4.8,66000.0,3.2525,3.2525,3.2457,3.2457,66000.0
2012-05-22 13:30:00,4.8,4.8,4.79,4.8,171600.0,3.2457,3.2457,3.239,3.2457,171600.0
2012-05-22 13:35:00,4.8,4.8,4.79,4.79,26800.0,3.2457,3.2457,3.239,3.239,26800.0
2012-05-22 13:40:00,4.79,4.79,4.79,4.79,71200.0,3.239,3.239,3.239,3.239,71200.0
2012-05-22 13:45:00,4.79,4.8,4.78,4.8,62800.0,3.239,3.2457,3.2322,3.2457,62800.0
2012-05-22 13:50:00,4.79,4.8,4.79,4.79,30000.0,3.239,3.2457,3.239,3.239,30000.0
2012-05-22 13:55:00,4.8,4.8,4.79,4.79,63200.0,3.2457,3.2457,3.239,3.239,63200.0
2012-05-22 14:00:00,4.79,4.8,4.79,4.8,177200.0,3.239,3.2457,3.239,3.2457,177200.0
2012-05-22 14:05:00,4.8,4.8,4.79,4.8,105200.0,3.2457,3.2457,3.239,3.2457,105200.0
2012-05-22 14:10:00,4.79,4.8,4.79,4.79,92800.0,3.239,3.2457,3.239,3.239,92800.0
2012-05-22 14:15:00,4.79,4.79,4.79,4.79,17200.0,3.239,3.239,3.239,3.239,17200.0
2012-05-22 14:20:00,4.79,4.8,4.79,4.8,115200.0,3.239,3.2457,3.239,3.2457,115200.0
2012-05-22 14:25:00,4.79,4.8,4.79,4.79,64400.0,3.239,3.2457,3.239,3.239,64400.0
2012-05-22 14:30:00,4.79,4.79,4.78,4.79,139600.0,3.239,3.239,3.2322,3.239,139600.0
2012-05-22 14:35:00,4.79,4.79,4.79,4.79,43200.0,3.239,3.239,3.239,3.239,43200.0
2012-05-22 14:40:00,4.79,4.8,4.78,4.79,163600.0,3.239,3.2457,3.2322,3.239,163600.0
2012-05-22 14:45:00,4.8,4.8,4.79,4.79,156000.0,3.2457,3.2457,3.239,3.239,156000.0
2012-05-22 14:50:00,4.79,4.8,4.79,4.79,245200.0,3.239,3.2457,3.239,3.239,245200.0
2012-05-22 14:55:00,4.79,4.79,4.79,4.79,239600.0,3.239,3.239,3.239,3.239,239600.0
2012-05-22 15:00:00,4.79,4.79,4.78,4.79,140000.0,3.239,3.239,3.2322,3.239,140000.0
2012-05-22 15:05:00,4.79,4.8,4.79,4.79,179200.0,3.239,3.2457,3.239,3.239,179200.0
2012-05-22 15:10:00,4.79,4.8,4.79,4.79,130800.0,3.239,3.2457,3.239,3.239,130800.0
2012-05-22 15:15:00,4.79,4.8,4.78,4.79,165600.0,3.239,3.2457,3.2322,3.239,165600.0
2012-05-22 15:20:00,4.78,4.8,4.78,4.78,151600.0,3.2322,3.2457,3.2322,3.2322,151600.0
2012-05-22 15:25:00,4.79,4.79,4.78,4.78,182800.0,3.239,3.239,3.2322,3.2322,182800.0
2012-05-22 15:30:00,4.78,4.78,4.76,4.76,291600.0,3.2322,3.2322,3.2187,3.2187,291600.0
2012-05-22 15:35:00,4.76,4.77,4.76,4.76,166800.0,3.2187,3.2255,3.2187,3.2187,166800.0
2012-05-22 15:40:00,4.76,4.77,4.75,4.76,328800.0,3.2187,3.2255,3.2119,3.2187,328800.0
2012-05-22 15:45:00,4.75,4.76,4.74,4.74,285200.0,3.2119,3.2187,3.2052,3.2052,285200.0
2012-05-22 15:50:00,4.74,4.77,4.74,4.76,498400.0,3.2052,3.2255,3.2052,3.2187,498400.0
2012-05-22 15:55:00,4.76,4.77,4.75,4.76,987200.0,3.2187,3.2255,3.2119,3.2187,987200.0
2012-05-23 09:30:00,4.74,4.82,4.69,4.73,290800.0,3.2052,3.2593,3.1714,3.1984,290800.0
2012-05-23 09:35:00,4.73,4.75,4.73,4.74,102000.0,3.1984,3.2119,3.1984,3.2052,102000.0
2012-05-23 09:40:00,4.74,4.75,4.73,4.74,76400.0,3.2052,3.2119,3.1984,3.2052,76400.0
2012-05-23 09:45:00,4.75,4.75,4.72,4.74,98400.0,3.2119,3.2119,3.1916,3.2052,98400.0
2012-05-23 09:50:00,4.73,4.75,4.72,4.74,122800.0,3.1984,3.2119,3.1916,3.2052,122800.0
2012-05-23 09:55:00,4.74,4.75,4.74,4.75,103600.0,3.2052,3.2119,3.2052,3.2119,103600.0
2012-05-23 10:00:00,4.74,4.76,4.73,4.74,261600.0,3.2052,3.2187,3.1984,3.2052,261600.0
2012-05-23 10:05:00,4.74,4.75,4.74,4.75,140800.0,3.2052,3.2119,3.2052,3.2119,140800.0
2012-05-23 10:10:00,4.75,4.76,4.75,4.76,96400.0,3.2119,3.2187,3.2119,3.2187,96400.0
2012-05-23 10:15:00,4.76,4.76,4.75,4.75,364000.0,3.2187,3.2187,3.2119,3.2119,364000.0
2012-05-23 10:20:00,4.75,4.76,4.75,4.76,161600.0,3.2119,3.2187,3.2119,3.2187,161600.0
2012-05-23 10:25:00,4.76,4.77,4.76,4.76,172000.0,3.2187,3.2255,3.2187,3.2187,172000.0
2012-05-23 10:30:00,4.76,4.77,4.76,4.76,218400.0,3.2187,3.2255,3.2187,3.2187,218400.0
2012-05-23 10:35:00,4.76,4.76,4.75,4.75,97600.0,3.2187,3.2187,3.2119,3.2119,97600.0
2012-05-23 10:40:00,4.75,4.76,4.75,4.76,115200.0,3.2119,3.2187,3.2119,3.2187,115200.0
2012-05-23 10:45:00,4.76,4.76,4.73,4.74,186000.0,3.2187,3.2187,3.1984,3.2052,186000.0
2012-05-23 10:50:00,4.75,4.75,4.74,4.75,56400.0,3.2119,3.2119,3.2052,3.2119,56400.0
2012-05-23 10:55:00,4.75,4.76,4.75,4.76,119600.0,3.2119,3.2187,3.2119,3.2187,119600.0
2012-05-23 11:00:00,4.76,4.76,4.75,4.76,164400.0,3.2187,3.2187,3.2119,3.2187,164400.0
2012-05-23 11:05:00,4.75,4.77,4.75,4.77,522000.0,3.2119,3.2255,3.2119,3.2255,522000.0
2012-05-23 11:10:00,4.76,4.78,4.76,4.76,158800.0,3.2187,3.2322,3.2187,3.2187,158800.0
2012-05-23 11:15:00,4.76,4.76,4.75,4.75,375200.0,3.2187,3.2187,3.2119,3.2119,375200.0
2012-05-23 11:20:00,4.75,4.76,4.74,4.75,235600.0,3.2119,3.2187,3.2052,3.2119,235600.0
2012-05-23 11:25:00,4.74,4.75,4.74,4.74,260800.0,3.2052,3.2119,3.2052,3.2052,260800.0
2012-05-23 11:30:00,4.74,4.75,4.74,4.75,104800.0,3.2052,3.2119,3.2052,3.2119,104800.0
2012-05-23 11:35:00,4.75,4.75,4.74,4.74,103200.0,3.2119,3.2119,3.2052,3.2052,103200.0
2012-05-23 11:40:00,4.74,4.75,4.74,4.75,93600.0,3.2052,3.2119,3.2052,3.2119,93600.0
2012-05-23 11:45:00,4.75,4.75,4.74,4.74,219600.0,3.2119,3.2119,3.2052,3.2052,219600.0
2012-05-23 11:50:00,4.74,4.74,4.73,4.73,410800.0,3.2052,3.2052,3.1984,3.1984,410800.0
2012-05-23 11:55:00,4.74,4.74,4.72,4.73,687200.0,3.2052,3.2052,3.1916,3.1984,687200.0
2012-05-23 12:00:00,4.73,4.74,4.72,4.73,194800.0,3.1984,3.2052,3.1916,3.1984,194800.0
2012-05-23 12:05:00,4.73,4.73,4.72,4.73,155200.0,3.1984,3.1984,3.1916,3.1984,155200.0
2012-05-23 12:10:00,4.73,4.73,4.71,4.72,165200.0,3.1984,3.1984,3.1849,3.1916,165200.0
2012-05-23 12:15:00,4.72,4.73,4.72,4.73,219600.0,3.1916,3.1984,3.1916,3.1984,219600.0
2012-05-23 12:20:00,4.73,4.73,4.72,4.72,99600.0,3.1984,3.1984,3.1916,3.1916,99600.0
2012-05-23 12:25:00,4.72,4.72,4.71,4.71,112400.0,3.1916,3.1916,3.1849,3.1849,112400.0
2012-05-23 12:30:00,4.71,4.72,4.7,4.71,370400.0,3.1849,3.1916,3.1781,3.1849,370400.0
2012-05-23 12:35:00,4.71,4.71,4.68,4.69,222800.0,3.1849,3.1849,3.1646,3.1714,222800.0
2012-05-23 12:40:00,4.69,4.69,4.67,4.68,211600.0,3.1714,3.1714,3.1578,3.1646,211600.0
2012-05-23 12:45:00,4.68,4.69,4.68,4.69,70000.0,3.1646,3.1714,3.1646,3.1714,70000.0
2012-05-23 12:50:00,4.68,4.69,4.68,4.69,71600.0,3.1646,3.1714,3.1646,3.1714,71600.0
2012-05-23 12:55:00,4.68,4.69,4.68,4.68,102000.0,3.1646,3.1714,3.1646,3.1646,102000.0
2012-05-23 13:00:00,4.69,4.7,4.69,4.69,295200.0,3.1714,3.1781,3.1714,3.1714,295200.0
2012-05-23 13:05:00,4.69,4.7,4.69,4.69,275600.0,3.1714,3.1781,3.1714,3.1714,275600.0
2012-05-23 13:10:00,4.68,4.69,4.68,4.68,69200.0,3.1646,3.1714,3.1646,3.1646,69200.0
2012-05-23 13:15:00,4.68,4.68,4.68,4.68,62000.0,3.1646,3.1646,3.1646,3.1646,62000.0
2012-05-23 13:20:00,4.68,4.69,4.68,4.68,148800.0,3.1646,3.1714,3.1646,3.1646,148800.0
2012-05-23 13:25:00,4.68,4.69,4.68,4.69,104800.0,3.1646,3.1714,3.1646,3.1714,104800.0
2012-05-23 13:30:00,4.69,4.69,4.68,4.69,420400.0,3.1714,3.1714,3.1646,3.1714,420400.0
2012-05-23 13:35:00,4.69,4.7,4.69,4.69,214000.0,3.1714,3.1781,3.1714,3.1714,214000.0
2012-05-23 13:40:00,4.69,4.7,4.69,4.7,220000.0,3.1714,3.1781,3.1714,3.1781,220000.0
2012-05-23 13:45:00,4.7,4.7,4.69,4.69,751600.0,3.1781,3.1781,3.1714,3.1714,751600.0
2012-05-23 13:50:00,4.69,4.7,4.68,4.69,220800.0,3.1714,3.1781,3.1646,3.1714,220800.0
2012-05-23 13:55:00,4.69,4.7,4.68,4.69,278800.0,3.1714,3.1781,3.1646,3.1714,278800.0
2012-05-23 14:00:00,4.69,4.73,4.69,4.73,649600.0,3.1714,3.1984,3.1714,3.1984,649600.0
2012-05-23 14:05:00,4.73,4.74,4.72,4.74,391200.0,3.1984,3.2052,3.1916,3.2052,391200.0
2012-05-23 14:10:00,4.74,4.75,4.74,4.75,198800.0,3.2052,3.2119,3.2052,3.2119,198800.0
2012-05-23 14:15:00,4.75,4.75,4.74,4.75,515600.0,3.2119,3.2119,3.2052,3.2119,515600.0
2012-05-23 14:20:00,4.75,4.75,4.75,4.75,363200.0,3.2119,3.2119,3.2119,3.2119,363200.0
2012-05-23 14:25:00,4.75,4.75,4.74,4.74,208400.0,3.2119,3.2119,3.2052,3.2052,208400.0
2012-05-23 14:30:00,4.74,4.74,4.73,4.73,377200.0,3.2052,3.2052,3.1984,3.1984,377200.0
2012-05-23 14:35:00,4.73,4.74,4.73,4.73,275200.0,3.1984,3.2052,3.1984,3.1984,275200.0
2012-05-23 14:40:00,4.73,4.75,4.73,4.75,304400.0,3.1984,3.2119,3.1984,3.2119,304400.0
2012-05-23 14:45:00,4.75,4.75,4.74,4.75,394400.0,3.2119,3.2119,3.2052,3.2119,394400.0
2012-05-23 14:50:00,4.75,4.75,4.74,4.74,312400.0,3.2119,3.2119,3.2052,3.2052,312400.0
2012-05-23 14:55:00,4.74,4.75,4.74,4.75,202000.0,3.2052,3.2119,3.2052,3.2119,202000.0
2012-05-23 15:00:00,4.75,4.75,4.75,4.75,576800.0,3.2119,3.2119,3.2119,3.2119,576800.0
2012-05-23 15:05:00,4.75,4.75,4.75,4.75,276000.0,3.2119,3.2119,3.2119,3.2119,276000.0
2012-05-23 15:10:00,4.75,4.76,4.75,4.76,234400.0,3.2119,3.2187,3.2119,3.2187,234400.0
2012-05-23 15:15:00,4.76,4.76,4.75,4.76,539200.0,3.2187,3.2187,3.2119,3.2187,539200.0
2012-05-23 15:20:00,4.76,4.77,4.75,4.77,290000.0,3.2187,3.2255,3.2119,3.2255,290000.0
2012-05-23 15:25:00,4.77,4.8,4.77,4.79,308000.0,3.2255,3.2457,3.2255,3.239,308000.0
2012-05-23 15:30:00,4.79,4.79,4.77,4.78,988800.0,3.239,3.239,3.2255,3.2322,988800.0
2012-05-23 15:35:00,4.78,4.78,4.77,4.78,448800.0,3.2322,3.2322,3.2255,3.2322,448800.0
2012-05-23 15:40:00,4.78,4.78,4.77,4.78,457200.0,3.2322,3.2322,3.2255,3.2322,457200.0
2012-05-23 15:45:00,4.78,4.78,4.76,4.78,444800.0,3.2322,3.2322,3.2187,3.2322,444800.0
2012-05-23 15:50:00,4.78,4.78,4.76,4.77,366000.0,3.2322,3.2322,3.2187,3.2255,366000.0
2012-05-23 15:55:00,4.77,4.77,4.76,4.77,992000.0,3.2255,3.2255,3.2187,3.2255,992000.0
2012-05-24 09:30:00,4.77,4.78,4.74,4.75,291200.0,3.2507,3.2575,3.2303,3.2371,291200.0
2012-05-24 09:35:00,4.75,4.76,4.74,4.75,714400.0,3.2371,3.2439,3.2303,3.2371,714400.0
2012-05-24 09:40:00,4.75,4.76,4.75,4.75,177200.0,3.2371,3.2439,3.2371,3.2371,177200.0
2012-05-24 09:45:00,4.76,4.76,4.73,4.75,240800.0,3.2439,3.2439,3.2234,3.2371,240800.0
2012-05-24 09:50:00,4.75,4.75,4.73,4.73,192800.0,3.2371,3.2371,3.2234,3.2234,192800.0
2012-05-24 09:55:00,4.73,4.73,4.72,4.72,699200.0,3.2234,3.2234,3.2166,3.2166,699200.0
2012-05-24 10:00:00,4.72,4.74,4.72,4.73,445600.0,3.2166,3.2303,3.2166,3.2234,445600.0
2012-05-24 10:05:00,4.74,4.75,4.74,4.75,162000.0,3.2303,3.2371,3.2303,3.2371,162000.0
2012-05-24 10:10:00,4.75,4.76,4.75,4.75,97600.0,3.2371,3.2439,3.2371,3.2371,97600.0
2012-05-24 10:15:00,4.75,4.76,4.75,4.76,91600.0,3.2371,3.2439,3.2371,3.2439,91600.0
2012-05-24 10:20:00,4.75,4.76,4.75,4.75,588800.0,3.2371,3.2439,3.2371,3.2371,588800.0
2012-05-24 10:25:00,4.75,4.76,4.75,4.75,187600.0,3.2371,3.2439,3.2371,3.2371,187600.0
2012-05-24 10:30:00,4.75,4.76,4.75,4.75,256000.0,3.2371,3.2439,3.2371,3.2371,256000.0
2012-05-24 10:35:00,4.75,4.76,4.75,4.76,82400.0,3.2371,3.2439,3.2371,3.2439,82400.0
2012-05-24 10:40:00,4.76,4.76,4.75,4.75,122000.0,3.2439,3.2439,3.2371,3.2371,122000.0
2012-05-24 10:45:00,4.75,4.75,4.75,4.75,83600.0,3.2371,3.2371,3.2371,3.2371,83600.0
2012-05-24 10:50:00,4.75,4.75,4.74,4.75,101600.0,3.2371,3.2371,3.2303,3.2371,101600.0
2012-05-24 10:55:00,4.75,4.77,4.75,4.77,149200.0,3.2371,3.2507,3.2371,3.2507,149200.0
2012-05-24 11:00:00,4.76,4.76,4.75,4.75,103200.0,3.2439,3.2439,3.2371,3.2371,103200.0
2012-05-24 11:05:00,4.75,4.75,4.74,4.75,199600.0,3.2371,3.2371,3.2303,3.2371,199600.0
2012-05-24 11:10:00,4.75,4.76,4.75,4.75,149200.0,3.2371,3.2439,3.2371,3.2371,149200.0
2012-05-24 11:15:00,4.75,4.76,4.75,4.75,86000.0,3.2371,3.2439,3.2371,3.2371,86000.0
2012-05-24 11:20:00,4.75,4.76,4.75,4.75,74400.0,3.2371,3.2439,3.2371,3.2371,74400.0
2012-05-24 11:25:00,4.75,4.75,4.75,4.75,93600.0,3.2371,3.2371,3.2371,3.2371,93600.0
2012-05-24 11:30:00,4.75,4.75,4.73,4.73,160000.0,3.2371,3.2371,3.2234,3.2234,160000.0
2012-05-24 11:35:00,4.73,4.74,4.73,4.74,119200.0,3.2234,3.2303,3.2234,3.2303,119200.0
2012-05-24 11:40:00,4.74,4.74,4.73,4.73,90400.0,3.2303,3.2303,3.2234,3.2234,90400.0
2012-05-24 11:45:00,4.73,4.73,4.73,4.73,88400.0,3.2234,3.2234,3.2234,3.2234,88400.0
2012-05-24 11:50:00,4.73,4.74,4.73,4.74,45200.0,3.2234,3.2303,3.2234,3.2303,45200.0
2012-05-24 11:55:00,4.74,4.74,4.74,4.74,46800.0,3.2303,3.2303,3.2303,3.2303,46800.0
2012-05-24 12:00:00,4.74,4.74,4.71,4.71,380800.0,3.2303,3.2303,3.2098,3.2098,380800.0
2012-05-24 12:05:00,4.71,4.71,4.69,4.7,226000.0,3.2098,3.2098,3.1962,3.203,226000.0
2012-05-24 12:10:00,4.7,4.71,4.7,4.7,156000.0,3.203,3.2098,3.203,3.203,156000.0
2012-05-24 12:15:00,4.7,4.7,4.69,4.7,226400.0,3.203,3.203,3.1962,3.203,226400.0
2012-05-24 12:20:00,4.7,4.71,4.7,4.71,132000.0,3.203,3.2098,3.203,3.2098,132000.0
2012-05-24 12:25:00,4.71,4.73,4.71,4.73,256800.0,3.2098,3.2234,3.2098,3.2234,256800.0
2012-05-24 12:30:00,4.72,4.73,4.72,4.73,198000.0,3.2166,3.2234,3.2166,3.2234,198000.0
2012-05-24 12:35:00,4.73,4.73,4.72,4.72,109200.0,3.2234,3.2234,3.2166,3.2166,109200.0
2012-05-24 12:40:00,4.72,4.73,4.72,4.73,114400.0,3.2166,3.2234,3.2166,3.2234,114400.0
2012-05-24 12:45:00,4.73,4.74,4.73,4.74,93200.0,3.2234,3.2303,3.2234,3.2303,93200.0
2012-05-24 12:50:00,4.74,4.74,4.73,4.74,248000.0,3.2303,3.2303,3.2234,3.2303,248000.0
2012-05-24 12:55:00,4.74,4.74,4.73,4.73,120400.0,3.2303,3.2303,3.2234,3.2234,120400.0
2012-05-24 13:00:00,4.74,4.74,4.73,4.74,122400.0,3.2303,3.2303,3.2234,3.2303,122400.0
2012-05-24 13:05:00,4.74,4.74,4.74,4.74,76000.0,3.2303,3.2303,3.2303,3.2303,76000.0
2012-05-24 13:10:00,4.74,4.74,4.73,4.74,585200.0,3.2303,3.2303,3.2234,3.2303,585200.0
2012-05-24 13:15:00,4.74,4.74,4.73,4.74,580000.0,3.2303,3.2303,3.2234,3.2303,580000.0
2012-05-24 13:20:00,4.74,4.75,4.73,4.74,744400.0,3.2303,3.2371,3.2234,3.2303,744400.0
2012-05-24 13:25:00,4.74,4.75,4.74,4.74,529600.0,3.2303,3.2371,3.2303,3.2303,529600.0
2012-05-24 13:30:00,4.74,4.74,4.73,4.73,127600.0,3.2303,3.2303,3.2234,3.2234,127600.0
2012-05-24 13:35:00,4.73,4.75,4.73,4.75,549600.0,3.2234,3.2371,3.2234,3.2371,549600.0
2012-05-24 13:40:00,4.75,4.76,4.75,4.75,105600.0,3.2371,3.2439,3.2371,3.2371,105600.0
2012-05-24 13:45:00,4.75,4.75,4.74,4.75,196800.0,3.2371,3.2371,3.2303,3.2371,196800.0
2012-05-24 13:50:00,4.75,4.76,4.75,4.75,206400.0,3.2371,3.2439,3.2371,3.2371,206400.0
2012-05-24 13:55:00,4.75,4.76,4.75,4.76,150000.0,3.2371,3.2439,3.2371,3.2439,150000.0
2012-05-24 14:00:00,4.75,4.77,4.75,4.76,93600.0,3.2371,3.2507,3.2371,3.2439,93600.0
2012-05-24 14:05:00,4.76,4.76,4.75,4.75,120000.0,3.2439,3.2439,3.2371,3.2371,120000.0
2012-05-24 14:10:00,4.75,4.76,4.75,4.75,170800.0,3.2371,3.2439,3.2371,3.2371,170800.0
2012-05-24 14:15:00,4.75,4.76,4.75,4.75,172000.0,3.2371,3.2439,3.2371,3.2371,172000.0
2012-05-24 14:20:00,4.76,4.76,4.75,4.75,147600.0,3.2439,3.2439,3.2371,3.2371,147600.0
2012-05-24 14:25:00,4.75,4.75,4.75,4.75,111200.0,3.2371,3.2371,3.2371,3.2371,111200.0
2012-05-24 14:30:00,4.75,4.76,4.75,4.76,222400.0,3.2371,3.2439,3.2371,3.2439,222400.0
2012-05-24 14:35:00,4.76,4.77,4.75,4.75,217200.0,3.2439,3.2507,3.2371,3.2371,217200.0
2012-05-24 14:40:00,4.75,4.76,4.75,4.75,125600.0,3.2371,3.2439,3.2371,3.2371,125600.0
2012-05-24 14:45:00,4.75,4.75,4.75,4.75,64400.0,3.2371,3.2371,3.2371,3.2371,64400.0
2012-05-24 14:50:00,4.75,4.75,4.74,4.74,151600.0,3.2371,3.2371,3.2303,3.2303,151600.0
2012-05-24 14:55:00,4.74,4.76,4.74,4.75,172000.0,3.2303,3.2439,3.2303,3.2371,172000.0
2012-05-24 15:00:00,4.75,4.77,4.75,4.76,159600.0,3.2371,3.2507,3.2371,3.2439,159600.0
2012-05-24 15:05:00,4.76,4.76,4.76,4.76,84800.0,3.2439,3.2439,3.2439,3.2439,84800.0
2012-05-24 15:10:00,4.76,4.76,4.75,4.76,87600.0,3.2439,3.2439,3.2371,3.2439,87600.0
2012-05-24 15:15:00,4.76,4.76,4.75,4.76,111200.0,3.2439,3.2439,3.2371,3.2439,111200.0
2012-05-24 15:20:00,4.76,4.77,4.76,4.77,104800.0,3.2439,3.2507,3.2439,3.2507,104800.0
2012-05-24 15:25:00,4.77,4.8,4.77,4.79,683600.0,3.2507,3.2711,3.2507,3.2643,683600.0
2012-05-24 15:30:00,4.79,4.8,4.78,4.8,374800.0,3.2643,3.2711,3.2575,3.2711,374800.0
2012-05-24 15:35:00,4.8,4.8,4.78,4.79,202000.0,3.2711,3.2711,3.2575,3.2643,202000.0
2012-05-24 15:40:00,4.79,4.8,4.78,4.8,374800.0,3.2643,3.2711,3.2575,3.2711,374800.0
2012-05-24 15:45:00,4.79,4.8,4.79,4.79,345200.0,3.2643,3.2711,3.2643,3.2643,345200.0
2012-05-24 15:50:00,4.79,4.79,4.79,4.79,704800.0,3.2643,3.2643,3.2643,3.2643,704800.0
2012-05-24 15:55:00,4.79,4.8,4.79,4.79,780400.0,3.2643,3.2711,3.2643,3.2643,780400.0
2012-05-25 09:30:00,4.79,4.86,4.79,4.86,283200.0,3.2643,3.312,3.2643,3.312,283200.0
2012-05-25 09:35:00,4.86,4.88,4.84,4.85,217200.0,3.312,3.3257,3.2984,3.3052,217200.0
2012-05-25 09:40:00,4.85,4.86,4.83,4.84,152800.0,3.3052,3.312,3.2916,3.2984,152800.0
2012-05-25 09:45:00,4.84,4.85,4.84,4.85,246800.0,3.2984,3.3052,3.2984,3.3052,246800.0
2012-05-25 09:50:00,4.85,4.85,4.83,4.84,154000.0,3.3052,3.3052,3.2916,3.2984,154000.0
2012-05-25 09:55:00,4.84,4.86,4.84,4.85,117600.0,3.2984,3.312,3.2984,3.3052,117600.0
2012-05-25 10:00:00,4.85,4.86,4.84,4.86,517200.0,3.3052,3.312,3.2984,3.312,517200.0
2012-05-25 10:05:00,4.86,4.87,4.86,4.87,116000.0,3.312,3.3188,3.312,3.3188,116000.0
2012-05-25 10:10:00,4.87,4.89,4.86,4.87,184800.0,3.3188,3.3325,3.312,3.3188,184800.0
2012-05-25 10:15:00,4.86,4.89,4.86,4.89,194000.0,3.312,3.3325,3.312,3.3325,194000.0
2012-05-25 10:20:00,4.89,4.91,4.89,4.9,110800.0,3.3325,3.3461,3.3325,3.3393,110800.0
2012-05-25 10:25:00,4.9,4.9,4.89,4.89,95600.0,3.3393,3.3393,3.3325,3.3325,95600.0
2012-05-25 10:30:00,4.89,4.92,4.89,4.92,180000.0,3.3325,3.3529,3.3325,3.3529,180000.0
2012-05-25 10:35:00,4.92,4.93,4.92,4.92,218400.0,3.3529,3.3597,3.3529,3.3529,218400.0
2012-05-25 10:40:00,4.93,4.93,4.9,4.9,434000.0,3.3597,3.3597,3.3393,3.3393,434000.0
2012-05-25 10:45:00,4.9,4.9,4.89,4.89,252800.0,3.3393,3.3393,3.3325,3.3325,252800.0
2012-05-25 10:50:00,4.89,4.89,4.87,4.88,231600.0,3.3325,3.3325,3.3188,3.3257,231600.0
2012-05-25 10:55:00,4.88,4.88,4.86,4.87,158800.0,3.3257,3.3257,3.312,3.3188,158800.0
2012-05-25 11:00:00,4.87,4.88,4.87,4.88,330800.0,3.3188,3.3257,3.3188,3.3257,330800.0
2012-05-25 11:05:00,4.88,4.88,4.87,4.88,139600.0,3.3257,3.3257,3.3188,3.3257,139600.0
2012-05-25 11:10:00,4.88,4.9,4.88,4.88,301200.0,3.3257,3.3393,3.3257,3.3257,301200.0
2012-05-25 11:15:00,4.89,4.89,4.88,4.88,359200.0,3.3325,3.3325,3.3257,3.3257,359200.0
2012-05-25 11:20:00,4.88,4.88,4.87,4.88,80000.0,3.3257,3.3257,3.3188,3.3257,80000.0
2012-05-25 11:25:00,4.88,4.88,4.87,4.87,142800.0,3.3257,3.3257,3.3188,3.3188,142800.0
2012-05-25 11:30:00,4.87,4.87,4.85,4.87,63200.0,3.3188,3.3188,3.3052,3.3188,63200.0
2012-05-25 11:35:00,4.87,4.88,4.87,4.88,224400.0,3.3188,3.3257,3.3188,3.3257,224400.0
2012-05-25 11:40:00,4.88,4.88,4.88,4.88,102400.0,3.3257,3.3257,3.3257,3.3257,102400.0
2012-05-25 11:45:00,4.88,4.89,4.88,4.88,287200.0,3.3257,3.3325,3.3257,3.3257,287200.0
2012-05-25 11:50:00,4.88,4.88,4.87,4.88,276800.0,3.3257,3.3257,3.3188,3.3257,276800.0
2012-05-25 11:55:00,4.88,4.88,4.87,4.88,84800.0,3.3257,3.3257,3.3188,3.3257,84800.0
2012-05-25 12:00:00,4.88,4.88,4.87,4.88,95200.0,3.3257,3.3257,3.3188,3.3257,95200.0
2012-05-25 12:05:00,4.88,4.89,4.88,4.89,61600.0,3.3257,3.3325,3.3257,3.3325,61600.0
2012-05-25 12:10:00,4.89,4.89,4.89,4.89,37600.0,3.3325,3.3325,3.3325,3.3325,37600.0
2012-05-25 12:15:00,4.89,4.89,4.88,4.88,37200.0,3.3325,3.3325,3.3257,3.3257,37200.0
2012-05-25 12:20:00,4.88,4.89,4.88,4.89,60000.0,3.3257,3.3325,3.3257,3.3325,60000.0
2012-05-25 12:25:00,4.89,4.9,4.88,4.89,318000.0,3.3325,3.3393,3.3257,3.3325,318000.0
2012-05-25 12:30:00,4.89,4.9,4.88,4.88,158000.0,3.3325,3.3393,3.3257,3.3257,158000.0
2012-05-25 12:35:00,4.88,4.88,4.88,4.88,34400.0,3.3257,3.3257,3.3257,3.3257,34400.0
2012-05-25 12:40:00,4.88,4.88,4.88,4.88,51200.0,3.3257,3.3257,3.3257,3.3257,51200.0
2012-05-25 12:45:00,4.88,4.88,4.88,4.88,28400.0,3.3257,3.3257,3.3257,3.3257,28400.0
2012-05-25 12:50:00,4.88,4.88,4.88,4.88,22400.0,3.3257,3.3257,3.3257,3.3257,22400.0
2012-05-25 12:55:00,4.88,4.88,4.88,4.88,21600.0,3.3257,3.3257,3.3257,3.3257,21600.0
2012-05-25 13:00:00,4.88,4.88,4.88,4.88,33200.0,3.3257,3.3257,3.3257,3.3257,33200.0
2012-05-25 13:05:00,4.88,4.88,4.88,4.88,235600.0,3.3257,3.3257,3.3257,3.3257,235600.0
2012-05-25 13:10:00,4.88,4.89,4.88,4.89,216000.0,3.3257,3.3325,3.3257,3.3325,216000.0
2012-05-25 13:15:00,4.89,4.91,4.89,4.91,55200.0,3.3325,3.3461,3.3325,3.3461,55200.0
2012-05-25 13:20:00,4.91,4.91,4.9,4.9,124800.0,3.3461,3.3461,3.3393,3.3393,124800.0
2012-05-25 13:25:00,4.9,4.9,4.89,4.9,43600.0,3.3393,3.3393,3.3325,3.3393,43600.0
2012-05-25 13:30:00,4.9,4.9,4.89,4.89,140800.0,3.3393,3.3393,3.3325,3.3325,140800.0
2012-05-25 13:35:00,4.89,4.89,4.88,4.88,116000.0,3.3325,3.3325,3.3257,3.3257,116000.0
2012-05-25 13:40:00,4.88,4.88,4.88,4.88,18800.0,3.3257,3.3257,3.3257,3.3257,18800.0
2012-05-25 13:45:00,4.88,4.88,4.88,4.88,60400.0,3.3257,3.3257,3.3257,3.3257,60400.0
2012-05-25 13:50:00,4.88,4.88,4.88,4.88,18000.0,3.3257,3.3257,3.3257,3.3257,18000.0
2012-05-25 13:55:00,4.88,4.88,4.88,4.88,33600.0,3.3257,3.3257,3.3257,3.3257,33600.0
2012-05-25 14:00:00,4.88,4.88,4.88,4.88,138800.0,3.3257,3.3257,3.3257,3.3257,138800.0
2012-05-25 14:05:00,4.88,4.88,4.88,4.88,10000.0,3.3257,3.3257,3.3257,3.3257,10000.0
2012-05-25 14:10:00,4.88,4.88,4.88,4.88,58400.0,3.3257,3.3257,3.3257,3.3257,58400.0
2012-05-25 14:15:00,4.88,4.88,4.87,4.87,92000.0,3.3257,3.3257,3.3188,3.3188,92000.0
2012-05-25 14:20:00,4.87,4.87,4.86,4.86,189200.0,3.3188,3.3188,3.312,3.312,189200.0
2012-05-25 14:25:00,4.86,4.87,4.86,4.86,81600.0,3.312,3.3188,3.312,3.312,81600.0
2012-05-25 14:30:00,4.87,4.88,4.87,4.87,55200.0,3.3188,3.3257,3.3188,3.3188,55200.0
2012-05-25 14:35:00,4.87,4.88,4.87,4.88,62000.0,3.3188,3.3257,3.3188,3.3257,62000.0
2012-05-25 14:40:00,4.88,4.88,4.87,4.88,71600.0,3.3257,3.3257,3.3188,3.3257,71600.0
2012-05-25 14:45:00,4.88,4.88,4.86,4.87,110000.0,3.3257,3.3257,3.312,3.3188,110000.0
2012-05-25 14:50:00,4.87,4.87,4.86,4.87,48800.0,3.3188,3.3188,3.312,3.3188,48800.0
2012-05-25 14:55:00,4.87,4.88,4.87,4.87,45600.0,3.3188,3.3257,3.3188,3.3188,45600.0
2012-05-25 15:00:00,4.87,4.88,4.87,4.88,79600.0,3.3188,3.3257,3.3188,3.3257,79600.0
2012-05-25 15:05:00,4.88,4.88,4.87,4.88,211600.0,3.3257,3.3257,3.3188,3.3257,211600.0
2012-05-25 15:10:00,4.88,4.88,4.87,4.87,178800.0,3.3257,3.3257,3.3188,3.3188,178800.0
2012-05-25 15:15:00,4.87,4.87,4.86,4.86,127600.0,3.3188,3.3188,3.312,3.312,127600.0
2012-05-25 15:20:00,4.86,4.86,4.85,4.86,198800.0,3.312,3.312,3.3052,3.312,198800.0
2012-05-25 15:25:00,4.86,4.87,4.86,4.87,186800.0,3.312,3.3188,3.312,3.3188,186800.0
2012-05-25 15:30:00,4.87,4.88,4.87,4.88,223600.0,3.3188,3.3257,3.3188,3.3257,223600.0
2012-05-25 15:35:00,4.88,4.88,4.87,4.87,328400.0,3.3257,3.3257,3.3188,3.3188,328400.0
2012-05-25 15:40:00,4.87,4.88,4.87,4.88,256000.0,3.3188,3.3257,3.3188,3.3257,256000.0
2012-05-25 15:45:00,4.88,4.88,4.86,4.87,397600.0,3.3257,3.3257,3.312,3.3188,397600.0
2012-05-25 15:50:00,4.87,4.88,4.87,4.88,347200.0,3.3188,3.3257,3.3188,3.3257,347200.0
2012-05-25 15:55:00,4.88,4.88,4.87,4.88,448000.0,3.3257,3.3257,3.3188,3.3257,448000.0
2012-05-29 09:30:00,4.9,4.9,4.89,4.89,66800.0,3.3393,3.3393,3.3325,3.3325,66800.0
2012-05-29 09:35:00,4.9,4.91,4.9,4.91,54400.0,3.3393,3.3461,3.3393,3.3461,54400.0
2012-05-29 09:40:00,4.91,4.92,4.9,4.92,44400.0,3.3461,3.3529,3.3393,3.3529,44400.0
2012-05-29 09:45:00,4.92,4.92,4.91,4.91,74000.0,3.3529,3.3529,3.3461,3.3461,74000.0
2012-05-29 09:50:00,4.91,4.92,4.89,4.9,78000.0,3.3461,3.3529,3.3325,3.3393,78000.0
2012-05-29 09:55:00,4.9,4.91,4.88,4.88,106800.0,3.3393,3.3461,3.3257,3.3257,106800.0
2012-05-29 10:00:00,4.88,4.89,4.86,4.86,176800.0,3.3257,3.3325,3.312,3.312,176800.0
2012-05-29 10:05:00,4.86,4.87,4.85,4.86,153600.0,3.312,3.3188,3.3052,3.312,153600.0
2012-05-29 10:10:00,4.86,4.88,4.86,4.87,158400.0,3.312,3.3257,3.312,3.3188,158400.0
2012-05-29 10:15:00,4.87,4.87,4.86,4.86,67600.0,3.3188,3.3188,3.312,3.312,67600.0
2012-05-29 10:20:00,4.86,4.86,4.85,4.85,78400.0,3.312,3.312,3.3052,3.3052,78400.0
2012-05-29 10:25:00,4.85,4.86,4.85,4.85,96800.0,3.3052,3.312,3.3052,3.3052,96800.0
2012-05-29 10:30:00,4.85,4.87,4.85,4.87,102000.0,3.3052,3.3188,3.3052,3.3188,102000.0
2012-05-29 10:35:00,4.87,4.88,4.86,4.86,72800.0,3.3188,3.3257,3.312,3.312,72800.0
2012-05-29 10:40:00,4.86,4.86,4.85,4.85,66400.0,3.312,3.312,3.3052,3.3052,66400.0
2012-05-29 10:45:00,4.85,4.86,4.84,4.85,86800.0,3.3052,3.312,3.2984,3.3052,86800.0
2012-05-29 10:50:00,4.85,4.85,4.85,4.85,38800.0,3.3052,3.3052,3.3052,3.3052,38800.0
2012-05-29 10:55:00,4.85,4.85,4.84,4.84,57600.0,3.3052,3.3052,3.2984,3.2984,57600.0
2012-05-29 11:00:00,4.84,4.84,4.83,4.83,93200.0,3.2984,3.2984,3.2916,3.2916,93200.0
2012-05-29 11:05:00,4.83,4.85,4.83,4.84,163600.0,3.2916,3.3052,3.2916,3.2984,163600.0
2012-05-29 11:10:00,4.84,4.84,4.83,4.84,55600.0,3.2984,3.2984,3.2916,3.2984,55600.0
2012-05-29 11:15:00,4.84,4.84,4.84,4.84,214400.0,3.2984,3.2984,3.2984,3.2984,214400.0
2012-05-29 11:20:00,4.84,4.86,4.83,4.85,786800.0,3.2984,3.312,3.2916,3.3052,786800.0
2012-05-29 11:25:00,4.85,4.86,4.85,4.86,96400.0,3.3052,3.312,3.3052,3.312,96400.0
2012-05-29 11:30:00,4.86,4.87,4.86,4.86,148800.0,3.312,3.3188,3.312,3.312,148800.0
2012-05-29 11:35:00,4.86,4.87,4.85,4.87,101600.0,3.312,3.3188,3.3052,3.3188,101600.0
2012-05-29 11:40:00,4.86,4.87,4.85,4.86,94400.0,3.312,3.3188,3.3052,3.312,94400.0
2012-05-29 11:45:00,4.86,4.86,4.85,4.86,78400.0,3.312,3.312,3.3052,3.312,78400.0
2012-05-29 11:50:00,4.86,4.88,4.86,4.88,171200.0,3.312,3.3257,3.312,3.3257,171200.0
2012-05-29 11:55:00,4.88,4.88,4.86,4.86,125200.0,3.3257,3.3257,3.312,3.312,125200.0
2012-05-29 12:00:00,4.86,4.86,4.85,4.86,131200.0,3.312,3.312,3.3052,3.312,131200.0
2012-05-29 12:05:00,4.86,4.86,4.86,4.86,74800.0,3.312,3.312,3.312,3.312,74800.0
2012-05-29 12:10:00,4.86,4.86,4.85,4.86,94000.0,3.312,3.312,3.3052,3.312,94000.0
2012-05-29 12:15:00,4.85,4.86,4.84,4.84,58000.0,3.3052,3.312,3.2984,3.2984,58000.0
2012-05-29 12:20:00,4.84,4.85,4.84,4.84,66400.0,3.2984,3.3052,3.2984,3.2984,66400.0
2012-05-29 12:25:00,4.84,4.86,4.84,4.85,49200.0,3.2984,3.312,3.2984,3.3052,49200.0
2012-05-29 12:30:00,4.85,4.86,4.85,4.86,126400.0,3.3052,3.312,3.3052,3.312,126400.0
2012-05-29 12:35:00,4.86,4.86,4.86,4.86,44000.0,3.312,3.312,3.312,3.312,44000.0
2012-05-29 12:40:00,4.86,4.86,4.86,4.86,14400.0,3.312,3.312,3.312,3.312,14400.0
2012-05-29 12:45:00,4.86,4.87,4.86,4.86,52800.0,3.312,3.3188,3.312,3.312,52800.0
2012-05-29 12:50:00,4.86,4.87,4.86,4.86,66400.0,3.312,3.3188,3.312,3.312,66400.0
2012-05-29 12:55:00,4.87,4.87,4.86,4.86,106400.0,3.3188,3.3188,3.312,3.312,106400.0
2012-05-29 13:00:00,4.86,4.87,4.85,4.87,100800.0,3.312,3.3188,3.3052,3.3188,100800.0
2012-05-29 13:05:00,4.86,4.87,4.86,4.87,58800.0,3.312,3.3188,3.312,3.3188,58800.0
2012-05-29 13:10:00,4.87,4.88,4.87,4.87,54800.0,3.3188,3.3257,3.3188,3.3188,54800.0
2012-05-29 13:15:00,4.87,4.88,4.87,4.87,41200.0,3.3188,3.3257,3.3188,3.3188,41200.0
2012-05-29 13:20:00,4.87,4.88,4.87,4.87,40000.0,3.3188,3.3257,3.3188,3.3188,40000.0
2012-05-29 13:25:00,4.87,4.88,4.87,4.87,38800.0,3.3188,3.3257,3.3188,3.3188,38800.0
2012-05-29 13:30:00,4.88,4.88,4.87,4.88,81600.0,3.3257,3.3257,3.3188,3.3257,81600.0
2012-05-29 13:35:00,4.88,4.89,4.88,4.88,60800.0,3.3257,3.3325,3.3257,3.3257,60800.0
2012-05-29 13:40:00,4.88,4.89,4.88,4.88,34400.0,3.3257,3.3325,3.3257,3.3257,34400.0
2012-05-29 13:45:00,4.88,4.89,4.88,4.89,59200.0,3.3257,3.3325,3.3257,3.3325,59200.0
2012-05-29 13:50:00,4.89,4.89,4.87,4.87,56800.0,3.3325,3.3325,3.3188,3.3188,56800.0
2012-05-29 13:55:00,4.87,4.87,4.87,4.87,47200.0,3.3188,3.3188,3.3188,3.3188,47200.0
2012-05-29 14:00:00,4.87,4.87,4.86,4.86,64800.0,3.3188,3.3188,3.312,3.312,64800.0
2012-05-29 14:05:00,4.86,4.88,4.86,4.88,158000.0,3.312,3.3257,3.312,3.3257,158000.0
2012-05-29 14:10:00,4.88,4.9,4.88,4.89,66400.0,3.3257,3.3393,3.3257,3.3325,66400.0
2012-05-29 14:15:00,4.89,4.9,4.89,4.89,62800.0,3.3325,3.3393,3.3325,3.3325,62800.0
2012-05-29 14:20:00,4.89,4.89,4.88,4.88,67600.0,3.3325,3.3325,3.3257,3.3257,67600.0
2012-05-29 14:25:00,4.88,4.89,4.88,4.89,52000.0,3.3257,3.3325,3.3257,3.3325,52000.0
2012-05-29 14:30:00,4.89,4.9,4.89,4.9,43200.0,3.3325,3.3393,3.3325,3.3393,43200.0
2012-05-29 14:35:00,4.9,4.91,4.89,4.89,103200.0,3.3393,3.3461,3.3325,3.3325,103200.0
2012-05-29 14:40:00,4.89,4.9,4.89,4.89,91600.0,3.3325,3.3393,3.3325,3.3325,91600.0
2012-05-29 14:45:00,4.89,4.89,4.88,4.89,103200.0,3.3325,3.3325,3.3257,3.3325,103200.0
2012-05-29 14:50:00,4.89,4.9,4.89,4.9,86800.0,3.3325,3.3393,3.3325,3.3393,86800.0
2012-05-29 14:55:00,4.9,4.91,4.89,4.91,69600.0,3.3393,3.3461,3.3325,3.3461,69600.0
2012-05-29 15:00:00,4.91,4.91,4.9,4.9,76000.0,3.3461,3.3461,3.3393,3.3393,76000.0
2012-05-29 15:05:00,4.9,4.91,4.9,4.91,41200.0,3.3393,3.3461,3.3393,3.3461,41200.0
2012-05-29 15:10:00,4.9,4.91,4.9,4.91,92400.0,3.3393,3.3461,3.3393,3.3461,92400.0
2012-05-29 15:15:00,4.91,4.91,4.9,4.91,186400.0,3.3461,3.3461,3.3393,3.3461,186400.0
2012-05-29 15:20:00,4.91,4.95,4.91,4.93,425600.0,3.3461,3.3734,3.3461,3.3597,425600.0
2012-05-29 15:25:00,4.93,4.94,4.93,4.93,110400.0,3.3597,3.3666,3.3597,3.3597,110400.0
2012-05-29 15:30:00,4.93,4.93,4.91,4.92,198800.0,3.3597,3.3597,3.3461,3.3529,198800.0
2012-05-29 15:35:00,4.92,4.93,4.92,4.92,110000.0,3.3529,3.3597,3.3529,3.3529,110000.0
2012-05-29 15:40:00,4.92,4.93,4.92,4.93,198000.0,3.3529,3.3597,3.3529,3.3597,198000.0
2012-05-29 15:45:00,4.93,4.94,4.93,4.94,285600.0,3.3597,3.3666,3.3597,3.3666,285600.0
2012-05-29 15:50:00,4.94,4.94,4.92,4.92,346000.0,3.3666,3.3666,3.3529,3.3529,346000.0
2012-05-29 15:55:00,4.92,4.93,4.92,4.93,398800.0,3.3529,3.3597,3.3529,3.3597,398800.0
2012-05-30 09:30:00,4.88,4.89,4.85,4.85,88000.0,3.3257,3.3325,3.3052,3.3052,88000.0
2012-05-30 09:35:00,4.85,4.87,4.85,4.85,141200.0,3.3052,3.3188,3.3052,3.3052,141200.0
2012-05-30 09:40:00,4.85,4.86,4.83,4.84,129200.0,3.3052,3.312,3.2916,3.2984,129200.0
2012-05-30 09:45:00,4.83,4.85,4.83,4.83,63600.0,3.2916,3.3052,3.2916,3.2916,63600.0
2012-05-30 09:50:00,4.83,4.84,4.83,4.83,92000.0,3.2916,3.2984,3.2916,3.2916,92000.0
2012-05-30 09:55:00,4.84,4.84,4.83,4.83,48400.0,3.2984,3.2984,3.2916,3.2916,48400.0
2012-05-30 10:00:00,4.83,4.83,4.81,4.82,202000.0,3.2916,3.2916,3.278,3.2848,202000.0
2012-05-30 10:05:00,4.82,4.82,4.8,4.8,158000.0,3.2848,3.2848,3.2711,3.2711,158000.0
2012-05-30 10:10:00,4.8,4.8,4.78,4.78,220000.0,3.2711,3.2711,3.2575,3.2575,220000.0
2012-05-30 10:15:00,4.78,4.79,4.78,4.78,220400.0,3.2575,3.2643,3.2575,3.2575,220400.0
2012-05-30 10:20:00,4.78,4.8,4.78,4.8,98400.0,3.2575,3.2711,3.2575,3.2711,98400.0
2012-05-30 10:25:00,4.8,4.82,4.8,4.81,87200.0,3.2711,3.2848,3.2711,3.278,87200.0
2012-05-30 10:30:00,4.81,4.81,4.79,4.8,419200.0,3.278,3.278,3.2643,3.2711,419200.0
2012-05-30 10:35:00,4.8,4.8,4.78,4.78,278000.0,3.2711,3.2711,3.2575,3.2575,278000.0
2012-05-30 10:40:00,4.78,4.81,4.78,4.8,115200.0,3.2575,3.278,3.2575,3.2711,115200.0
2012-05-30 10:45:00,4.8,4.81,4.8,4.8,30400.0,3.2711,3.278,3.2711,3.2711,30400.0
2012-05-30 10:50:00,4.8,4.82,4.8,4.82,90000.0,3.2711,3.2848,3.2711,3.2848,90000.0
2012-05-30 10:55:00,4.82,4.82,4.81,4.82,96000.0,3.2848,3.2848,3.278,3.2848,96000.0
2012-05-30 11:00:00,4.82,4.83,4.81,4.83,92000.0,3.2848,3.2916,3.278,3.2916,92000.0
2012-05-30 11:05:00,4.83,4.92,4.83,4.91,1198400.0,3.2916,3.3529,3.2916,3.3461,1198400.0
2012-05-30 11:10:00,4.91,4.97,4.89,4.9,1243200.0,3.3461,3.387,3.3325,3.3393,1243200.0
2012-05-30 11:15:00,4.9,4.92,4.89,4.92,823200.0,3.3393,3.3529,3.3325,3.3529,823200.0
2012-05-30 11:20:00,4.92,4.95,4.91,4.93,355600.0,3.3529,3.3734,3.3461,3.3597,355600.0
2012-05-30 11:25:00,4.93,4.99,4.93,4.97,510800.0,3.3597,3.4006,3.3597,3.387,510800.0
2012-05-30 11:30:00,4.97,4.98,4.96,4.98,307200.0,3.387,3.3938,3.3802,3.3938,307200.0
2012-05-30 11:35:00,4.98,5.07,4.98,5.07,1038400.0,3.3938,3.4551,3.3938,3.4551,1038400.0
2012-05-30 11:40:00,5.07,5.17,5.06,5.17,1757600.0,3.4551,3.5233,3.4483,3.5233,1757600.0
2012-05-30 11:45:00,5.16,5.29,5.16,5.22,2314800.0,3.5165,3.6051,3.5165,3.5574,2314800.0
2012-05-30 11:50:00,5.22,5.23,5.15,5.16,1599600.0,3.5574,3.5642,3.5097,3.5165,1599600.0
2012-05-30 11:55:00,5.15,5.15,5.06,5.13,1424800.0,3.5097,3.5097,3.4483,3.496,1424800.0
2012-05-30 12:00:00,5.12,5.12,5.05,5.05,448800.0,3.4892,3.4892,3.4415,3.4415,448800.0
2012-05-30 12:05:00,5.06,5.09,5.05,5.07,244400.0,3.4483,3.4688,3.4415,3.4551,244400.0
2012-05-30 12:10:00,5.07,5.09,5.06,5.07,352000.0,3.4551,3.4688,3.4483,3.4551,352000.0
2012-05-30 12:15:00,5.07,5.08,5.06,5.08,277600.0,3.4551,3.462,3.4483,3.462,277600.0
2012-05-30 12:20:00,5.08,5.08,5.04,5.04,291200.0,3.462,3.462,3.4347,3.4347,291200.0
2012-05-30 12:25:00,5.04,5.05,5.02,5.03,232000.0,3.4347,3.4415,3.4211,3.4279,232000.0
2012-05-30 12:30:00,5.03,5.07,5.02,5.07,278400.0,3.4279,3.4551,3.4211,3.4551,278400.0
2012-05-30 12:35:00,5.07,5.08,5.05,5.07,223200.0,3.4551,3.462,3.4415,3.4551,223200.0
2012-05-30 12:40:00,5.07,5.07,5.05,5.06,160000.0,3.4551,3.4551,3.4415,3.4483,160000.0
2012-05-30 12:45:00,5.06,5.07,5.06,5.07,167200.0,3.4483,3.4551,3.4483,3.4551,167200.0
2012-05-30 12:50:00,5.07,5.07,5.04,5.05,244400.0,3.4551,3.4551,3.4347,3.4415,244400.0
2012-05-30 12:55:00,5.05,5.05,5.01,5.01,234400.0,3.4415,3.4415,3.4143,3.4143,234400.0
2012-05-30 13:00:00,5.01,5.04,5.0,5.03,130400.0,3.4143,3.4347,3.4074,3.4279,130400.0
2012-05-30 13:05:00,5.03,5.05,5.03,5.05,139600.0,3.4279,3.4415,3.4279,3.4415,139600.0
2012-05-30 13:10:00,5.05,5.06,5.03,5.04,168400.0,3.4415,3.4483,3.4279,3.4347,168400.0
2012-05-30 13:15:00,5.03,5.04,5.0,5.01,119600.0,3.4279,3.4347,3.4074,3.4143,119600.0
2012-05-30 13:20:00,5.01,5.01,5.0,5.01,101200.0,3.4143,3.4143,3.4074,3.4143,101200.0
2012-05-30 13:25:00,5.01,5.02,5.0,5.01,146000.0,3.4143,3.4211,3.4074,3.4143,146000.0
2012-05-30 13:30:00,5.01,5.03,5.0,5.02,207200.0,3.4143,3.4279,3.4074,3.4211,207200.0
2012-05-30 13:35:00,5.02,5.03,5.01,5.02,90800.0,3.4211,3.4279,3.4143,3.4211,90800.0
2012-05-30 13:40:00,5.02,5.02,5.0,5.01,44800.0,3.4211,3.4211,3.4074,3.4143,44800.0
2012-05-30 13:45:00,5.01,5.01,4.99,4.99,108000.0,3.4143,3.4143,3.4006,3.4006,108000.0
2012-05-30 13:50:00,4.99,4.99,4.98,4.98,99600.0,3.4006,3.4006,3.3938,3.3938,99600.0
2012-05-30 13:55:00,4.98,4.98,4.96,4.97,175600.0,3.3938,3.3938,3.3802,3.387,175600.0
2012-05-30 14:00:00,4.97,4.98,4.97,4.98,185200.0,3.387,3.3938,3.387,3.3938,185200.0
2012-05-30 14:05:00,4.98,5.01,4.98,5.01,122800.0,3.3938,3.4143,3.3938,3.4143,122800.0
2012-05-30 14:10:00,5.01,5.01,4.98,4.98,132400.0,3.4143,3.4143,3.3938,3.3938,132400.0
2012-05-30 14:15:00,4.98,5.0,4.98,4.99,69200.0,3.3938,3.4074,3.3938,3.4006,69200.0
2012-05-30 14:20:00,4.99,4.99,4.97,4.97,80400.0,3.4006,3.4006,3.387,3.387,80400.0
2012-05-30 14:25:00,4.97,4.98,4.97,4.97,104000.0,3.387,3.3938,3.387,3.387,104000.0
2012-05-30 14:30:00,4.97,4.98,4.97,4.98,104400.0,3.387,3.3938,3.387,3.3938,104400.0
2012-05-30 14:35:00,4.98,4.98,4.97,4.97,83200.0,3.3938,3.3938,3.387,3.387,83200.0
2012-05-30 14:40:00,4.97,4.98,4.96,4.97,112000.0,3.387,3.3938,3.3802,3.387,112000.0
2012-05-30 14:45:00,4.98,4.98,4.96,4.97,172000.0,3.3938,3.3938,3.3802,3.387,172000.0
2012-05-30 14:50:00,4.97,4.97,4.93,4.95,433200.0,3.387,3.387,3.3597,3.3734,433200.0
2012-05-30 14:55:00,4.95,4.96,4.93,4.94,174800.0,3.3734,3.3802,3.3597,3.3666,174800.0
2012-05-30 15:00:00,4.93,4.95,4.93,4.93,191600.0,3.3597,3.3734,3.3597,3.3597,191600.0
2012-05-30 15:05:00,4.93,4.93,4.91,4.92,320000.0,3.3597,3.3597,3.3461,3.3529,320000.0
2012-05-30 15:10:00,4.92,4.93,4.89,4.91,294400.0,3.3529,3.3597,3.3325,3.3461,294400.0
2012-05-30 15:15:00,4.91,4.93,4.9,4.92,296800.0,3.3461,3.3597,3.3393,3.3529,296800.0
2012-05-30 15:20:00,4.92,4.92,4.89,4.92,236800.0,3.3529,3.3529,3.3325,3.3529,236800.0
2012-05-30 15:25:00,4.91,4.93,4.91,4.92,138000.0,3.3461,3.3597,3.3461,3.3529,138000.0
2012-05-30 15:30:00,4.93,4.93,4.92,4.92,213200.0,3.3597,3.3597,3.3529,3.3529,213200.0
2012-05-30 15:35:00,4.92,4.92,4.91,4.92,217200.0,3.3529,3.3529,3.3461,3.3529,217200.0
2012-05-30 15:40:00,4.92,4.92,4.91,4.92,308000.0,3.3529,3.3529,3.3461,3.3529,308000.0
2012-05-30 15:45:00,4.91,4.92,4.91,4.92,427600.0,3.3461,3.3529,3.3461,3.3529,427600.0
2012-05-30 15:50:00,4.92,4.93,4.92,4.93,571600.0,3.3529,3.3597,3.3529,3.3597,571600.0
2012-05-30 15:55:00,4.93,4.93,4.92,4.92,842800.0,3.3597,3.3597,3.3529,3.3529,842800.0
2012-05-31 09:30:00,4.87,4.93,4.84,4.85,251600.0,3.3188,3.3597,3.2984,3.3052,251600.0
2012-05-31 09:35:00,4.84,4.86,4.84,4.84,108800.0,3.2984,3.312,3.2984,3.2984,108800.0
2012-05-31 09:40:00,4.84,4.85,4.83,4.83,178000.0,3.2984,3.3052,3.2916,3.2916,178000.0
2012-05-31 09:45:00,4.83,4.83,4.81,4.82,103600.0,3.2916,3.2916,3.278,3.2848,103600.0
2012-05-31 09:50:00,4.82,4.83,4.8,4.82,166800.0,3.2848,3.2916,3.2711,3.2848,166800.0
2012-05-31 09:55:00,4.83,4.84,4.82,4.83,133200.0,3.2916,3.2984,3.2848,3.2916,133200.0
2012-05-31 10:00:00,4.83,4.85,4.83,4.84,91200.0,3.2916,3.3052,3.2916,3.2984,91200.0
2012-05-31 10:05:00,4.83,4.84,4.82,4.82,62800.0,3.2916,3.2984,3.2848,3.2848,62800.0
2012-05-31 10:10:00,4.82,4.82,4.81,4.82,64800.0,3.2848,3.2848,3.278,3.2848,64800.0
2012-05-31 10:15:00,4.82,4.83,4.81,4.82,47600.0,3.2848,3.2916,3.278,3.2848,47600.0
2012-05-31 10:20:00,4.81,4.82,4.79,4.8,294400.0,3.278,3.2848,3.2643,3.2711,294400.0
2012-05-31 10:25:00,4.8,4.8,4.79,4.8,72800.0,3.2711,3.2711,3.2643,3.2711,72800.0
2012-05-31 10:30:00,4.8,4.8,4.78,4.78,97600.0,3.2711,3.2711,3.2575,3.2575,97600.0
2012-05-31 10:35:00,4.78,4.79,4.78,4.78,137600.0,3.2575,3.2643,3.2575,3.2575,137600.0
2012-05-31 10:40:00,4.78,4.78,4.76,4.76,112400.0,3.2575,3.2575,3.2439,3.2439,112400.0
2012-05-31 10:45:00,4.76,4.78,4.76,4.76,110800.0,3.2439,3.2575,3.2439,3.2439,110800.0
2012-05-31 10:50:00,4.76,4.79,4.76,4.78,158000.0,3.2439,3.2643,3.2439,3.2575,158000.0
2012-05-31 10:55:00,4.78,4.8,4.78,4.78,132400.0,3.2575,3.2711,3.2575,3.2575,132400.0
2012-05-31 11:00:00,4.78,4.78,4.75,4.76,175600.0,3.2575,3.2575,3.2371,3.2439,175600.0
2012-05-31 11:05:00,4.76,4.77,4.75,4.77,205200.0,3.2439,3.2507,3.2371,3.2507,205200.0
2012-05-31 11:10:00,4.77,4.78,4.76,4.77,229600.0,3.2507,3.2575,3.2439,3.2507,229600.0
2012-05-31 11:15:00,4.77,4.77,4.76,4.76,158400.0,3.2507,3.2507,3.2439,3.2439,158400.0
2012-05-31 11:20:00,4.76,4.78,4.76,4.78,84400.0,3.2439,3.2575,3.2439,3.2575,84400.0
2012-05-31 11:25:00,4.78,4.79,4.78,4.78,147200.0,3.2575,3.2643,3.2575,3.2575,147200.0
2012-05-31 11:30:00,4.78,4.79,4.78,4.79,117200.0,3.2575,3.2643,3.2575,3.2643,117200.0
2012-05-31 11:35:00,4.79,4.79,4.77,4.77,102400.0,3.2643,3.2643,3.2507,3.2507,102400.0
2012-05-31 11:40:00,4.77,4.78,4.76,4.77,214000.0,3.2507,3.2575,3.2439,3.2507,214000.0
2012-05-31 11:45:00,4.77,4.78,4.77,4.77,64400.0,3.2507,3.2575,3.2507,3.2507,64400.0
2012-05-31 11:50:00,4.77,4.79,4.77,4.78,51600.0,3.2507,3.2643,3.2507,3.2575,51600.0
2012-05-31 11:55:00,4.78,4.79,4.78,4.79,132000.0,3.2575,3.2643,3.2575,3.2643,132000.0
2012-05-31 12:00:00,4.79,4.8,4.79,4.8,35200.0,3.2643,3.2711,3.2643,3.2711,35200.0
2012-05-31 12:05:00,4.8,4.8,4.78,4.79,109600.0,3.2711,3.2711,3.2575,3.2643,109600.0
2012-05-31 12:10:00,4.8,4.81,4.79,4.8,80000.0,3.2711,3.278,3.2643,3.2711,80000.0
2012-05-31 12:15:00,4.8,4.81,4.8,4.81,76800.0,3.2711,3.278,3.2711,3.278,76800.0
2012-05-31 12:20:00,4.81,4.83,4.81,4.82,59200.0,3.278,3.2916,3.278,3.2848,59200.0
2012-05-31 12:25:00,4.82,4.84,4.82,4.84,161600.0,3.2848,3.2984,3.2848,3.2984,161600.0
2012-05-31 12:30:00,4.84,4.84,4.82,4.82,88000.0,3.2984,3.2984,3.2848,3.2848,88000.0
2012-05-31 12:35:00,4.82,4.82,4.81,4.81,39200.0,3.2848,3.2848,3.278,3.278,39200.0
2012-05-31 12:40:00,4.81,4.81,4.8,4.81,48400.0,3.278,3.278,3.2711,3.278,48400.0
2012-05-31 12:45:00,4.81,4.81,4.8,4.81,64800.0,3.278,3.278,3.2711,3.278,64800.0
2012-05-31 12:50:00,4.81,4.81,4.8,4.8,31600.0,3.278,3.278,3.2711,3.2711,31600.0
2012-05-31 12:55:00,4.8,4.81,4.8,4.8,115200.0,3.2711,3.278,3.2711,3.2711,115200.0
2012-05-31 13:00:00,4.8,4.81,4.8,4.81,70400.0,3.2711,3.278,3.2711,3.278,70400.0
2012-05-31 13:05:00,4.81,4.83,4.81,4.82,90800.0,3.278,3.2916,3.278,3.2848,90800.0
2012-05-31 13:10:00,4.82,4.82,4.81,4.82,48800.0,3.2848,3.2848,3.278,3.2848,48800.0
2012-05-31 13:15:00,4.82,4.83,4.82,4.82,65200.0,3.2848,3.2916,3.2848,3.2848,65200.0
2012-05-31 13:20:00,4.82,4.83,4.81,4.82,48800.0,3.2848,3.2916,3.278,3.2848,48800.0
2012-05-31 13:25:00,4.82,4.84,4.82,4.82,164400.0,3.2848,3.2984,3.2848,3.2848,164400.0
2012-05-31 13:30:00,4.82,4.83,4.82,4.82,170800.0,3.2848,3.2916,3.2848,3.2848,170800.0
2012-05-31 13:35:00,4.82,4.82,4.8,4.8,100400.0,3.2848,3.2848,3.2711,3.2711,100400.0
2012-05-31 13:40:00,4.8,4.8,4.8,4.8,92800.0,3.2711,3.2711,3.2711,3.2711,92800.0
2012-05-31 13:45:00,4.8,4.81,4.8,4.8,79200.0,3.2711,3.278,3.2711,3.2711,79200.0
2012-05-31 13:50:00,4.8,4.8,4.79,4.79,75600.0,3.2711,3.2711,3.2643,3.2643,75600.0
2012-05-31 13:55:00,4.79,4.81,4.79,4.81,96000.0,3.2643,3.278,3.2643,3.278,96000.0
2012-05-31 14:00:00,4.81,4.81,4.79,4.81,147600.0,3.278,3.278,3.2643,3.278,147600.0
2012-05-31 14:05:00,4.81,4.82,4.81,4.81,91600.0,3.278,3.2848,3.278,3.278,91600.0
2012-05-31 14:10:00,4.81,4.82,4.8,4.8,103600.0,3.278,3.2848,3.2711,3.2711,103600.0
2012-05-31 14:15:00,4.8,4.81,4.8,4.8,72800.0,3.2711,3.278,3.2711,3.2711,72800.0
2012-05-31 14:20:00,4.8,4.8,4.78,4.79,110800.0,3.2711,3.2711,3.2575,3.2643,110800.0
2012-05-31 14:25:00,4.79,4.81,4.79,4.81,117200.0,3.2643,3.278,3.2643,3.278,117200.0
2012-05-31 14:30:00,4.81,4.82,4.8,4.81,78000.0,3.278,3.2848,3.2711,3.278,78000.0
2012-05-31 14:35:00,4.81,4.82,4.81,4.81,38800.0,3.278,3.2848,3.278,3.278,38800.0
2012-05-31 14:40:00,4.82,4.82,4.81,4.82,91200.0,3.2848,3.2848,3.278,3.2848,91200.0
2012-05-31 14:45:00,4.82,4.82,4.81,4.82,63600.0,3.2848,3.2848,3.278,3.2848,63600.0
2012-05-31 14:50:00,4.82,4.82,4.82,4.82,53600.0,3.2848,3.2848,3.2848,3.2848,53600.0
2012-05-31 14:55:00,4.82,4.83,4.82,4.82,101200.0,3.2848,3.2916,3.2848,3.2848,101200.0
2012-05-31 15:00:00,4.82,4.82,4.81,4.81,146400.0,3.2848,3.2848,3.278,3.278,146400.0
2012-05-31 15:05:00,4.81,4.82,4.81,4.82,101600.0,3.278,3.2848,3.278,3.2848,101600.0
2012-05-31 15:10:00,4.82,4.83,4.82,4.82,128800.0,3.2848,3.2916,3.2848,3.2848,128800.0
2012-05-31 15:15:00,4.82,4.83,4.82,4.82,98800.0,3.2848,3.2916,3.2848,3.2848,98800.0
2012-05-31 15:20:00,4.82,4.82,4.81,4.81,174000.0,3.2848,3.2848,3.278,3.278,174000.0
2012-05-31 15:25:00,4.81,4.84,4.81,4.83,194800.0,3.278,3.2984,3.278,3.2916,194800.0
2012-05-31 15:30:00,4.83,4.83,4.82,4.83,130400.0,3.2916,3.2916,3.2848,3.2916,130400.0
2012-05-31 15:35:00,4.82,4.85,4.82,4.84,257200.0,3.2848,3.3052,3.2848,3.2984,257200.0
2012-05-31 15:40:00,4.84,4.84,4.83,4.83,190400.0,3.2984,3.2984,3.2916,3.2916,190400.0
2012-05-31 15:45:00,4.83,4.83,4.81,4.81,417600.0,3.2916,3.2916,3.278,3.278,417600.0
2012-05-31 15:50:00,4.81,4.81,4.79,4.79,310000.0,3.278,3.278,3.2643,3.2643,310000.0
2012-05-31 15:55:00,4.79,4.8,4.79,4.8,658400.0,3.2643,3.2711,3.2643,3.2711,658400.0
2012-06-01 09:30:00,4.69,4.72,4.67,4.68,281200.0,3.1962,3.2166,3.1825,3.1894,281200.0
2012-06-01 09:35:00,4.67,4.72,4.67,4.7,276400.0,3.1825,3.2166,3.1825,3.203,276400.0
2012-06-01 09:40:00,4.69,4.73,4.69,4.71,267200.0,3.1962,3.2234,3.1962,3.2098,267200.0
2012-06-01 09:45:00,4.71,4.74,4.71,4.74,349200.0,3.2098,3.2303,3.2098,3.2303,349200.0
2012-06-01 09:50:00,4.74,4.76,4.74,4.75,259200.0,3.2303,3.2439,3.2303,3.2371,259200.0
2012-06-01 09:55:00,4.75,4.75,4.73,4.75,146400.0,3.2371,3.2371,3.2234,3.2371,146400.0
2012-06-01 10:00:00,4.75,4.77,4.74,4.77,426000.0,3.2371,3.2507,3.2303,3.2507,426000.0
2012-06-01 10:05:00,4.77,4.77,4.75,4.75,244000.0,3.2507,3.2507,3.2371,3.2371,244000.0
2012-06-01 10:10:00,4.75,4.75,4.74,4.74,229200.0,3.2371,3.2371,3.2303,3.2303,229200.0
2012-06-01 10:15:00,4.75,4.75,4.73,4.74,107200.0,3.2371,3.2371,3.2234,3.2303,107200.0
2012-06-01 10:20:00,4.74,4.76,4.74,4.75,184000.0,3.2303,3.2439,3.2303,3.2371,184000.0
2012-06-01 10:25:00,4.75,4.75,4.75,4.75,171200.0,3.2371,3.2371,3.2371,3.2371,171200.0
2012-06-01 10:30:00,4.75,4.76,4.75,4.75,124000.0,3.2371,3.2439,3.2371,3.2371,124000.0
2012-06-01 10:35:00,4.75,4.75,4.75,4.75,56800.0,3.2371,3.2371,3.2371,3.2371,56800.0
2012-06-01 10:40:00,4.75,4.75,4.75,4.75,49600.0,3.2371,3.2371,3.2371,3.2371,49600.0
2012-06-01 10:45:00,4.75,4.77,4.75,4.77,150400.0,3.2371,3.2507,3.2371,3.2507,150400.0
2012-06-01 10:50:00,4.77,4.77,4.76,4.77,302000.0,3.2507,3.2507,3.2439,3.2507,302000.0
2012-06-01 10:55:00,4.77,4.78,4.76,4.77,108800.0,3.2507,3.2575,3.2439,3.2507,108800.0
2012-06-01 11:00:00,4.76,4.78,4.76,4.77,139200.0,3.2439,3.2575,3.2439,3.2507,139200.0
2012-06-01 11:05:00,4.77,4.78,4.76,4.77,357600.0,3.2507,3.2575,3.2439,3.2507,357600.0
2012-06-01 11:10:00,4.77,4.77,4.76,4.77,67200.0,3.2507,3.2507,3.2439,3.2507,67200.0
2012-06-01 11:15:00,4.77,4.78,4.77,4.77,92000.0,3.2507,3.2575,3.2507,3.2507,92000.0
2012-06-01 11:20:00,4.77,4.79,4.77,4.79,127600.0,3.2507,3.2643,3.2507,3.2643,127600.0
2012-06-01 11:25:00,4.79,4.79,4.78,4.78,79600.0,3.2643,3.2643,3.2575,3.2575,79600.0
2012-06-01 11:30:00,4.78,4.79,4.78,4.78,206000.0,3.2575,3.2643,3.2575,3.2575,206000.0
2012-06-01 11:35:00,4.78,4.78,4.77,4.77,107600.0,3.2575,3.2575,3.2507,3.2507,107600.0
2012-06-01 11:40:00,4.77,4.78,4.77,4.78,102800.0,3.2507,3.2575,3.2507,3.2575,102800.0
2012-06-01 11:45:00,4.77,4.79,4.77,4.78,311600.0,3.2507,3.2643,3.2507,3.2575,311600.0
2012-06-01 11:50:00,4.78,4.79,4.77,4.78,111600.0,3.2575,3.2643,3.2507,3.2575,111600.0
2012-06-01 11:55:00,4.78,4.79,4.78,4.79,68400.0,3.2575,3.2643,3.2575,3.2643,68400.0
2012-06-01 12:00:00,4.79,4.79,4.78,4.78,78000.0,3.2643,3.2643,3.2575,3.2575,78000.0
2012-06-01 12:05:00,4.78,4.79,4.78,4.78,454800.0,3.2575,3.2643,3.2575,3.2575,454800.0
2012-06-01 12:10:00,4.79,4.8,4.79,4.8,43600.0,3.2643,3.2711,3.2643,3.2711,43600.0
2012-06-01 12:15:00,4.8,4.8,4.8,4.8,79200.0,3.2711,3.2711,3.2711,3.2711,79200.0
2012-06-01 12:20:00,4.8,4.81,4.79,4.81,179200.0,3.2711,3.278,3.2643,3.278,179200.0
2012-06-01 12:25:00,4.81,4.81,4.8,4.8,251600.0,3.278,3.278,3.2711,3.2711,251600.0
2012-06-01 12:30:00,4.8,4.8,4.8,4.8,56800.0,3.2711,3.2711,3.2711,3.2711,56800.0
2012-06-01 12:35:00,4.8,4.81,4.8,4.8,96800.0,3.2711,3.278,3.2711,3.2711,96800.0
2012-06-01 12:40:00,4.8,4.8,4.79,4.79,104000.0,3.2711,3.2711,3.2643,3.2643,104000.0
2012-06-01 12:45:00,4.79,4.8,4.79,4.79,184000.0,3.2643,3.2711,3.2643,3.2643,184000.0
2012-06-01 12:50:00,4.8,4.8,4.79,4.8,114800.0,3.2711,3.2711,3.2643,3.2711,114800.0
2012-06-01 12:55:00,4.8,4.8,4.8,4.8,101600.0,3.2711,3.2711,3.2711,3.2711,101600.0
2012-06-01 13:00:00,4.8,4.8,4.79,4.79,92400.0,3.2711,3.2711,3.2643,3.2643,92400.0
2012-06-01 13:05:00,4.79,4.79,4.79,4.79,53600.0,3.2643,3.2643,3.2643,3.2643,53600.0
2012-06-01 13:10:00,4.79,4.8,4.79,4.8,110800.0,3.2643,3.2711,3.2643,3.2711,110800.0
2012-06-01 13:15:00,4.8,4.8,4.79,4.8,70800.0,3.2711,3.2711,3.2643,3.2711,70800.0
2012-06-01 13:20:00,4.79,4.8,4.79,4.8,88000.0,3.2643,3.2711,3.2643,3.2711,88000.0
2012-06-01 13:25:00,4.8,4.8,4.79,4.79,80800.0,3.2711,3.2711,3.2643,3.2643,80800.0
2012-06-01 13:30:00,4.79,4.79,4.78,4.79,199200.0,3.2643,3.2643,3.2575,3.2643,199200.0
2012-06-01 13:35:00,4.79,4.8,4.78,4.79,193600.0,3.2643,3.2711,3.2575,3.2643,193600.0
2012-06-01 13:40:00,4.79,4.81,4.79,4.81,272000.0,3.2643,3.278,3.2643,3.278,272000.0
2012-06-01 13:45:00,4.81,4.82,4.8,4.8,152800.0,3.278,3.2848,3.2711,3.2711,152800.0
2012-06-01 13:50:00,4.8,4.82,4.8,4.82,260400.0,3.2711,3.2848,3.2711,3.2848,260400.0
2012-06-01 13:55:00,4.82,4.83,4.81,4.83,242400.0,3.2848,3.2916,3.278,3.2916,242400.0
2012-06-01 14:00:00,4.83,4.83,4.81,4.81,105200.0,3.2916,3.2916,3.278,3.278,105200.0
2012-06-01 14:05:00,4.81,4.81,4.8,4.8,200800.0,3.278,3.278,3.2711,3.2711,200800.0
2012-06-01 14:10:00,4.8,4.8,4.79,4.8,168800.0,3.2711,3.2711,3.2643,3.2711,168800.0
2012-06-01 14:15:00,4.8,4.81,4.8,4.81,66400.0,3.2711,3.278,3.2711,3.278,66400.0
2012-06-01 14:20:00,4.81,4.82,4.8,4.82,251200.0,3.278,3.2848,3.2711,3.2848,251200.0
2012-06-01 14:25:00,4.82,4.83,4.81,4.82,63600.0,3.2848,3.2916,3.278,3.2848,63600.0
2012-06-01 14:30:00,4.81,4.83,4.81,4.83,70400.0,3.278,3.2916,3.278,3.2916,70400.0
2012-06-01 14:35:00,4.83,4.86,4.83,4.85,285600.0,3.2916,3.312,3.2916,3.3052,285600.0
2012-06-01 14:40:00,4.85,4.86,4.85,4.86,211200.0,3.3052,3.312,3.3052,3.312,211200.0
2012-06-01 14:45:00,4.86,4.86,4.85,4.85,115600.0,3.312,3.312,3.3052,3.3052,115600.0
2012-06-01 14:50:00,4.85,4.86,4.83,4.84,216000.0,3.3052,3.312,3.2916,3.2984,216000.0
2012-06-01 14:55:00,4.84,4.84,4.82,4.82,110800.0,3.2984,3.2984,3.2848,3.2848,110800.0
2012-06-01 15:00:00,4.82,4.83,4.81,4.82,174400.0,3.2848,3.2916,3.278,3.2848,174400.0
2012-06-01 15:05:00,4.81,4.82,4.8,4.82,184800.0,3.278,3.2848,3.2711,3.2848,184800.0
2012-06-01 15:10:00,4.82,4.82,4.81,4.81,180400.0,3.2848,3.2848,3.278,3.278,180400.0
2012-06-01 15:15:00,4.81,4.82,4.8,4.8,254800.0,3.278,3.2848,3.2711,3.2711,254800.0
2012-06-01 15:20:00,4.8,4.8,4.8,4.8,125600.0,3.2711,3.2711,3.2711,3.2711,125600.0
2012-06-01 15:25:00,4.8,4.82,4.8,4.82,287200.0,3.2711,3.2848,3.2711,3.2848,287200.0
2012-06-01 15:30:00,4.82,4.82,4.81,4.82,365200.0,3.2848,3.2848,3.278,3.2848,365200.0
2012-06-01 15:35:00,4.82,4.82,4.81,4.81,238800.0,3.2848,3.2848,3.278,3.278,238800.0
2012-06-01 15:40:00,4.81,4.82,4.81,4.82,236400.0,3.278,3.2848,3.278,3.2848,236400.0
2012-06-01 15:45:00,4.82,4.82,4.81,4.81,367200.0,3.2848,3.2848,3.278,3.278,367200.0
2012-06-01 15:50:00,4.81,4.82,4.8,4.8,278000.0,3.278,3.2848,3.2711,3.2711,278000.0
2012-06-01 15:55:00,4.81,4.81,4.8,4.8,476800.0,3.278,3.278,3.2711,3.2711,476800.0
2012-06-04 09:30:00,4.8,4.81,4.77,4.8,175200.0,3.2711,3.278,3.2507,3.2711,175200.0
2012-06-04 09:35:00,4.8,4.82,4.79,4.81,194400.0,3.2711,3.2848,3.2643,3.278,194400.0
2012-06-04 09:40:00,4.81,4.81,4.79,4.8,108000.0,3.278,3.278,3.2643,3.2711,108000.0
2012-06-04 09:45:00,4.8,4.8,4.76,4.78,229200.0,3.2711,3.2711,3.2439,3.2575,229200.0
2012-06-04 09:50:00,4.78,4.79,4.77,4.78,109600.0,3.2575,3.2643,3.2507,3.2575,109600.0
2012-06-04 09:55:00,4.78,4.79,4.78,4.78,62400.0,3.2575,3.2643,3.2575,3.2575,62400.0
2012-06-04 10:00:00,4.78,4.78,4.77,4.78,132000.0,3.2575,3.2575,3.2507,3.2575,132000.0
2012-06-04 10:05:00,4.78,4.78,4.76,4.77,174800.0,3.2575,3.2575,3.2439,3.2507,174800.0
2012-06-04 10:10:00,4.77,4.79,4.77,4.78,175600.0,3.2507,3.2643,3.2507,3.2575,175600.0
2012-06-04 10:15:00,4.78,4.81,4.78,4.81,157200.0,3.2575,3.278,3.2575,3.278,157200.0
2012-06-04 10:20:00,4.81,4.82,4.8,4.8,102400.0,3.278,3.2848,3.2711,3.2711,102400.0
2012-06-04 10:25:00,4.8,4.8,4.8,4.8,111200.0,3.2711,3.2711,3.2711,3.2711,111200.0
2012-06-04 10:30:00,4.8,4.8,4.78,4.79,104800.0,3.2711,3.2711,3.2575,3.2643,104800.0
2012-06-04 10:35:00,4.79,4.79,4.78,4.78,121600.0,3.2643,3.2643,3.2575,3.2575,121600.0
2012-06-04 10:40:00,4.78,4.8,4.78,4.79,112400.0,3.2575,3.2711,3.2575,3.2643,112400.0
2012-06-04 10:45:00,4.79,4.8,4.79,4.8,97600.0,3.2643,3.2711,3.2643,3.2711,97600.0
2012-06-04 10:50:00,4.8,4.81,4.79,4.8,44800.0,3.2711,3.278,3.2643,3.2711,44800.0
2012-06-04 10:55:00,4.8,4.81,4.79,4.8,76400.0,3.2711,3.278,3.2643,3.2711,76400.0
2012-06-04 11:00:00,4.8,4.8,4.78,4.78,56400.0,3.2711,3.2711,3.2575,3.2575,56400.0
2012-06-04 11:05:00,4.78,4.79,4.77,4.77,81600.0,3.2575,3.2643,3.2507,3.2507,81600.0
2012-06-04 11:10:00,4.77,4.77,4.76,4.76,244800.0,3.2507,3.2507,3.2439,3.2439,244800.0
2012-06-04 11:15:00,4.76,4.77,4.76,4.76,169200.0,3.2439,3.2507,3.2439,3.2439,169200.0
2012-06-04 11:20:00,4.76,4.76,4.75,4.76,80400.0,3.2439,3.2439,3.2371,3.2439,80400.0
2012-06-04 11:25:00,4.76,4.76,4.75,4.75,74400.0,3.2439,3.2439,3.2371,3.2371,74400.0
2012-06-04 11:30:00,4.75,4.75,4.74,4.75,114400.0,3.2371,3.2371,3.2303,3.2371,114400.0
2012-06-04 11:35:00,4.75,4.75,4.71,4.73,868800.0,3.2371,3.2371,3.2098,3.2234,868800.0
2012-06-04 11:40:00,4.73,4.74,4.73,4.74,82800.0,3.2234,3.2303,3.2234,3.2303,82800.0
2012-06-04 11:45:00,4.74,4.74,4.73,4.74,118800.0,3.2303,3.2303,3.2234,3.2303,118800.0
2012-06-04 11:50:00,4.74,4.74,4.73,4.74,132800.0,3.2303,3.2303,3.2234,3.2303,132800.0
2012-06-04 11:55:00,4.74,4.75,4.74,4.75,151200.0,3.2303,3.2371,3.2303,3.2371,151200.0
2012-06-04 12:00:00,4.75,4.76,4.74,4.75,179600.0,3.2371,3.2439,3.2303,3.2371,179600.0
2012-06-04 12:05:00,4.75,4.76,4.75,4.75,98800.0,3.2371,3.2439,3.2371,3.2371,98800.0
2012-06-04 12:10:00,4.75,4.75,4.75,4.75,187200.0,3.2371,3.2371,3.2371,3.2371,187200.0
2012-06-04 12:15:00,4.75,4.76,4.75,4.76,161200.0,3.2371,3.2439,3.2371,3.2439,161200.0
2012-06-04 12:20:00,4.76,4.77,4.75,4.77,212400.0,3.2439,3.2507,3.2371,3.2507,212400.0
2012-06-04 12:25:00,4.76,4.77,4.76,4.76,80400.0,3.2439,3.2507,3.2439,3.2439,80400.0
2012-06-04 12:30:00,4.76,4.77,4.76,4.76,517600.0,3.2439,3.2507,3.2439,3.2439,517600.0
2012-06-04 12:35:00,4.76,4.77,4.76,4.76,77200.0,3.2439,3.2507,3.2439,3.2439,77200.0
2012-06-04 12:40:00,4.76,4.76,4.76,4.76,142000.0,3.2439,3.2439,3.2439,3.2439,142000.0
2012-06-04 12:45:00,4.76,4.77,4.76,4.77,79200.0,3.2439,3.2507,3.2439,3.2507,79200.0
2012-06-04 12:50:00,4.77,4.77,4.76,4.77,93200.0,3.2507,3.2507,3.2439,3.2507,93200.0
2012-06-04 12:55:00,4.77,4.78,4.77,4.78,116400.0,3.2507,3.2575,3.2507,3.2575,116400.0
2012-06-04 13:00:00,4.78,4.78,4.78,4.78,29200.0,3.2575,3.2575,3.2575,3.2575,29200.0
2012-06-04 13:05:00,4.78,4.78,4.78,4.78,166800.0,3.2575,3.2575,3.2575,3.2575,166800.0
2012-06-04 13:10:00,4.78,4.79,4.78,4.79,216800.0,3.2575,3.2643,3.2575,3.2643,216800.0
2012-06-04 13:15:00,4.79,4.8,4.78,4.78,443600.0,3.2643,3.2711,3.2575,3.2575,443600.0
2012-06-04 13:20:00,4.78,4.8,4.78,4.79,82400.0,3.2575,3.2711,3.2575,3.2643,82400.0
2012-06-04 13:25:00,4.79,4.8,4.78,4.79,72800.0,3.2643,3.2711,3.2575,3.2643,72800.0
2012-06-04 13:30:00,4.79,4.8,4.78,4.78,1053600.0,3.2643,3.2711,3.2575,3.2575,1053600.0
2012-06-04 13:35:00,4.78,4.79,4.78,4.79,89600.0,3.2575,3.2643,3.2575,3.2643,89600.0
2012-06-04 13:40:00,4.79,4.79,4.78,4.78,84000.0,3.2643,3.2643,3.2575,3.2575,84000.0
2012-06-04 13:45:00,4.78,4.78,4.77,4.78,181600.0,3.2575,3.2575,3.2507,3.2575,181600.0
2012-06-04 13:50:00,4.78,4.78,4.77,4.78,76000.0,3.2575,3.2575,3.2507,3.2575,76000.0
2012-06-04 13:55:00,4.77,4.78,4.77,4.78,102000.0,3.2507,3.2575,3.2507,3.2575,102000.0
2012-06-04 14:00:00,4.78,4.78,4.77,4.78,114400.0,3.2575,3.2575,3.2507,3.2575,114400.0
2012-06-04 14:05:00,4.78,4.78,4.78,4.78,63200.0,3.2575,3.2575,3.2575,3.2575,63200.0
2012-06-04 14:10:00,4.78,4.78,4.78,4.78,28000.0,3.2575,3.2575,3.2575,3.2575,28000.0
2012-06-04 14:15:00,4.78,4.79,4.78,4.79,112000.0,3.2575,3.2643,3.2575,3.2643,112000.0
2012-06-04 14:20:00,4.79,4.79,4.78,4.79,169600.0,3.2643,3.2643,3.2575,3.2643,169600.0
2012-06-04 14:25:00,4.79,4.79,4.78,4.79,94800.0,3.2643,3.2643,3.2575,3.2643,94800.0
2012-06-04 14:30:00,4.79,4.81,4.78,4.81,127600.0,3.2643,3.278,3.2575,3.278,127600.0
2012-06-04 14:35:00,4.81,4.82,4.81,4.81,164400.0,3.278,3.2848,3.278,3.278,164400.0
2012-06-04 14:40:00,4.81,4.81,4.8,4.8,109600.0,3.278,3.278,3.2711,3.2711,109600.0
2012-06-04 14:45:00,4.8,4.8,4.79,4.8,142800.0,3.2711,3.2711,3.2643,3.2711,142800.0
2012-06-04 14:50:00,4.79,4.8,4.78,4.79,177600.0,3.2643,3.2711,3.2575,3.2643,177600.0
2012-06-04 14:55:00,4.79,4.8,4.78,4.78,354000.0,3.2643,3.2711,3.2575,3.2575,354000.0
2012-06-04 15:00:00,4.78,4.78,4.77,4.78,371200.0,3.2575,3.2575,3.2507,3.2575,371200.0
2012-06-04 15:05:00,4.78,4.78,4.78,4.78,109600.0,3.2575,3.2575,3.2575,3.2575,109600.0
2012-06-04 15:10:00,4.78,4.78,4.76,4.77,249200.0,3.2575,3.2575,3.2439,3.2507,249200.0
2012-06-04 15:15:00,4.77,4.78,4.76,4.78,390000.0,3.2507,3.2575,3.2439,3.2575,390000.0
2012-06-04 15:20:00,4.78,4.78,4.78,4.78,129600.0,3.2575,3.2575,3.2575,3.2575,129600.0
2012-06-04 15:25:00,4.78,4.79,4.78,4.79,182000.0,3.2575,3.2643,3.2575,3.2643,182000.0
2012-06-04 15:30:00,4.79,4.79,4.78,4.78,201600.0,3.2643,3.2643,3.2575,3.2575,201600.0
2012-06-04 15:35:00,4.78,4.78,4.78,4.78,229200.0,3.2575,3.2575,3.2575,3.2575,229200.0
2012-06-04 15:40:00,4.79,4.79,4.78,4.79,230800.0,3.2643,3.2643,3.2575,3.2643,230800.0
2012-06-04 15:45:00,4.79,4.8,4.79,4.79,252000.0,3.2643,3.2711,3.2643,3.2643,252000.0
2012-06-04 15:50:00,4.79,4.8,4.79,4.8,314400.0,3.2643,3.2711,3.2643,3.2711,314400.0
2012-06-04 15:55:00,4.8,4.8,4.79,4.8,886400.0,3.2711,3.2711,3.2643,3.2711,886400.0
2012-06-05 09:30:00,4.78,4.81,4.77,4.78,196800.0,3.2575,3.278,3.2507,3.2575,196800.0
2012-06-05 09:35:00,4.78,4.79,4.77,4.77,203200.0,3.2575,3.2643,3.2507,3.2507,203200.0
2012-06-05 09:40:00,4.77,4.78,4.76,4.78,192800.0,3.2507,3.2575,3.2439,3.2575,192800.0
2012-06-05 09:45:00,4.77,4.78,4.77,4.78,273200.0,3.2507,3.2575,3.2507,3.2575,273200.0
2012-06-05 09:50:00,4.77,4.78,4.77,4.77,122000.0,3.2507,3.2575,3.2507,3.2507,122000.0
2012-06-05 09:55:00,4.77,4.79,4.77,4.79,74800.0,3.2507,3.2643,3.2507,3.2643,74800.0
2012-06-05 10:00:00,4.79,4.83,4.79,4.79,178400.0,3.2643,3.2916,3.2643,3.2643,178400.0
2012-06-05 10:05:00,4.79,4.81,4.79,4.81,136400.0,3.2643,3.278,3.2643,3.278,136400.0
2012-06-05 10:10:00,4.81,4.81,4.79,4.79,72800.0,3.278,3.278,3.2643,3.2643,72800.0
2012-06-05 10:15:00,4.79,4.8,4.79,4.79,65200.0,3.2643,3.2711,3.2643,3.2643,65200.0
2012-06-05 10:20:00,4.79,4.8,4.78,4.79,81600.0,3.2643,3.2711,3.2575,3.2643,81600.0
2012-06-05 10:25:00,4.79,4.8,4.79,4.8,89600.0,3.2643,3.2711,3.2643,3.2711,89600.0
2012-06-05 10:30:00,4.8,4.81,4.8,4.8,104000.0,3.2711,3.278,3.2711,3.2711,104000.0
2012-06-05 10:35:00,4.81,4.81,4.8,4.81,42400.0,3.278,3.278,3.2711,3.278,42400.0
2012-06-05 10:40:00,4.81,4.82,4.81,4.82,26800.0,3.278,3.2848,3.278,3.2848,26800.0
2012-06-05 10:45:00,4.82,4.83,4.81,4.81,140000.0,3.2848,3.2916,3.278,3.278,140000.0
2012-06-05 10:50:00,4.82,4.82,4.8,4.8,104000.0,3.2848,3.2848,3.2711,3.2711,104000.0
2012-06-05 10:55:00,4.8,4.8,4.79,4.8,96400.0,3.2711,3.2711,3.2643,3.2711,96400.0
2012-06-05 11:00:00,4.8,4.81,4.8,4.81,71600.0,3.2711,3.278,3.2711,3.278,71600.0
2012-06-05 11:05:00,4.81,4.83,4.81,4.83,42800.0,3.278,3.2916,3.278,3.2916,42800.0
2012-06-05 11:10:00,4.83,4.84,4.82,4.82,114800.0,3.2916,3.2984,3.2848,3.2848,114800.0
2012-06-05 11:15:00,4.82,4.83,4.82,4.82,78400.0,3.2848,3.2916,3.2848,3.2848,78400.0
2012-06-05 11:20:00,4.82,4.82,4.81,4.81,36800.0,3.2848,3.2848,3.278,3.278,36800.0
2012-06-05 11:25:00,4.81,4.81,4.81,4.81,23600.0,3.278,3.278,3.278,3.278,23600.0
2012-06-05 11:30:00,4.81,4.81,4.8,4.8,57600.0,3.278,3.278,3.2711,3.2711,57600.0
2012-06-05 11:35:00,4.8,4.8,4.79,4.79,36800.0,3.2711,3.2711,3.2643,3.2643,36800.0
2012-06-05 11:40:00,4.79,4.79,4.79,4.79,42000.0,3.2643,3.2643,3.2643,3.2643,42000.0
2012-06-05 11:45:00,4.79,4.79,4.78,4.78,51200.0,3.2643,3.2643,3.2575,3.2575,51200.0
2012-06-05 11:50:00,4.78,4.78,4.78,4.78,46000.0,3.2575,3.2575,3.2575,3.2575,46000.0
2012-06-05 11:55:00,4.78,4.78,4.77,4.78,51600.0,3.2575,3.2575,3.2507,3.2575,51600.0
2012-06-05 12:00:00,4.78,4.78,4.78,4.78,47600.0,3.2575,3.2575,3.2575,3.2575,47600.0
2012-06-05 12:05:00,4.78,4.78,4.78,4.78,32000.0,3.2575,3.2575,3.2575,3.2575,32000.0
2012-06-05 12:10:00,4.78,4.78,4.78,4.78,20800.0,3.2575,3.2575,3.2575,3.2575,20800.0
2012-06-05 12:15:00,4.78,4.78,4.77,4.77,71600.0,3.2575,3.2575,3.2507,3.2507,71600.0
2012-06-05 12:20:00,4.77,4.78,4.77,4.78,84800.0,3.2507,3.2575,3.2507,3.2575,84800.0
2012-06-05 12:25:00,4.78,4.78,4.77,4.77,33600.0,3.2575,3.2575,3.2507,3.2507,33600.0
2012-06-05 12:30:00,4.78,4.79,4.78,4.79,33200.0,3.2575,3.2643,3.2575,3.2643,33200.0
2012-06-05 12:35:00,4.79,4.79,4.78,4.78,30800.0,3.2643,3.2643,3.2575,3.2575,30800.0
2012-06-05 12:40:00,4.78,4.78,4.78,4.78,28400.0,3.2575,3.2575,3.2575,3.2575,28400.0
2012-06-05 12:45:00,4.79,4.79,4.78,4.78,20000.0,3.2643,3.2643,3.2575,3.2575,20000.0
2012-06-05 12:50:00,4.78,4.79,4.78,4.79,24000.0,3.2575,3.2643,3.2575,3.2643,24000.0
2012-06-05 12:55:00,4.79,4.79,4.79,4.79,30000.0,3.2643,3.2643,3.2643,3.2643,30000.0
2012-06-05 13:00:00,4.79,4.8,4.79,4.8,38000.0,3.2643,3.2711,3.2643,3.2711,38000.0
2012-06-05 13:05:00,4.8,4.8,4.8,4.8,22400.0,3.2711,3.2711,3.2711,3.2711,22400.0
2012-06-05 13:10:00,4.8,4.81,4.8,4.8,36000.0,3.2711,3.278,3.2711,3.2711,36000.0
2012-06-05 13:15:00,4.81,4.81,4.8,4.8,31600.0,3.278,3.278,3.2711,3.2711,31600.0
2012-06-05 13:20:00,4.8,4.81,4.8,4.81,28800.0,3.2711,3.278,3.2711,3.278,28800.0
2012-06-05 13:25:00,4.81,4.81,4.81,4.81,26800.0,3.278,3.278,3.278,3.278,26800.0
2012-06-05 13:30:00,4.81,4.82,4.81,4.81,46800.0,3.278,3.2848,3.278,3.278,46800.0
2012-06-05 13:35:00,4.81,4.81,4.81,4.81,35200.0,3.278,3.278,3.278,3.278,35200.0
2012-06-05 13:40:00,4.81,4.82,4.81,4.82,28400.0,3.278,3.2848,3.278,3.2848,28400.0
2012-06-05 13:45:00,4.82,4.83,4.82,4.83,50800.0,3.2848,3.2916,3.2848,3.2916,50800.0
2012-06-05 13:50:00,4.83,4.83,4.83,4.83,70400.0,3.2916,3.2916,3.2916,3.2916,70400.0
2012-06-05 13:55:00,4.83,4.83,4.82,4.83,117200.0,3.2916,3.2916,3.2848,3.2916,117200.0
2012-06-05 14:00:00,4.83,4.83,4.82,4.82,66400.0,3.2916,3.2916,3.2848,3.2848,66400.0
2012-06-05 14:05:00,4.82,4.83,4.82,4.83,37600.0,3.2848,3.2916,3.2848,3.2916,37600.0
2012-06-05 14:10:00,4.83,4.83,4.82,4.83,20400.0,3.2916,3.2916,3.2848,3.2916,20400.0
2012-06-05 14:15:00,4.83,4.83,4.82,4.83,67200.0,3.2916,3.2916,3.2848,3.2916,67200.0
2012-06-05 14:20:00,4.83,4.83,4.82,4.82,30000.0,3.2916,3.2916,3.2848,3.2848,30000.0
2012-06-05 14:25:00,4.82,4.82,4.81,4.81,79200.0,3.2848,3.2848,3.278,3.278,79200.0
2012-06-05 14:30:00,4.81,4.82,4.81,4.82,92000.0,3.278,3.2848,3.278,3.2848,92000.0
2012-06-05 14:35:00,4.82,4.83,4.81,4.82,141200.0,3.2848,3.2916,3.278,3.2848,141200.0
2012-06-05 14:40:00,4.82,4.82,4.82,4.82,31200.0,3.2848,3.2848,3.2848,3.2848,31200.0
2012-06-05 14:45:00,4.82,4.85,4.82,4.85,131600.0,3.2848,3.3052,3.2848,3.3052,131600.0
2012-06-05 14:50:00,4.85,4.86,4.84,4.86,138800.0,3.3052,3.312,3.2984,3.312,138800.0
2012-06-05 14:55:00,4.86,4.86,4.85,4.85,74800.0,3.312,3.312,3.3052,3.3052,74800.0
2012-06-05 15:00:00,4.85,4.85,4.85,4.85,158000.0,3.3052,3.3052,3.3052,3.3052,158000.0
2012-06-05 15:05:00,4.85,4.85,4.85,4.85,50000.0,3.3052,3.3052,3.3052,3.3052,50000.0
2012-06-05 15:10:00,4.85,4.88,4.85,4.87,329200.0,3.3052,3.3257,3.3052,3.3188,329200.0
2012-06-05 15:15:00,4.87,4.89,4.87,4.88,214800.0,3.3188,3.3325,3.3188,3.3257,214800.0
2012-06-05 15:20:00,4.88,4.88,4.86,4.88,149600.0,3.3257,3.3257,3.312,3.3257,149600.0
2012-06-05 15:25:00,4.88,4.9,4.88,4.89,223600.0,3.3257,3.3393,3.3257,3.3325,223600.0
2012-06-05 15:30:00,4.89,4.9,4.88,4.9,199600.0,3.3325,3.3393,3.3257,3.3393,199600.0
2012-06-05 15:35:00,4.9,4.91,4.89,4.91,189200.0,3.3393,3.3461,3.3325,3.3461,189200.0
2012-06-05 15:40:00,4.91,4.91,4.89,4.89,230000.0,3.3461,3.3461,3.3325,3.3325,230000.0
2012-06-05 15:45:00,4.89,4.9,4.88,4.89,358800.0,3.3325,3.3393,3.3257,3.3325,358800.0
2012-06-05 15:50:00,4.89,4.9,4.89,4.9,319200.0,3.3325,3.3393,3.3325,3.3393,319200.0
2012-06-05 15:55:00,4.9,4.9,4.88,4.89,939200.0,3.3393,3.3393,3.3257,3.3325,939200.0
2012-06-06 09:30:00,4.92,4.95,4.91,4.93,96800.0,3.3529,3.3734,3.3461,3.3597,96800.0
2012-06-06 09:35:00,4.93,4.93,4.92,4.92,99600.0,3.3597,3.3597,3.3529,3.3529,99600.0
2012-06-06 09:40:00,4.93,4.93,4.91,4.91,126000.0,3.3597,3.3597,3.3461,3.3461,126000.0
2012-06-06 09:45:00,4.91,4.92,4.9,4.9,184400.0,3.3461,3.3529,3.3393,3.3393,184400.0
2012-06-06 09:50:00,4.89,4.9,4.88,4.88,177600.0,3.3325,3.3393,3.3257,3.3257,177600.0
2012-06-06 09:55:00,4.88,4.88,4.86,4.86,164800.0,3.3257,3.3257,3.312,3.312,164800.0
2012-06-06 10:00:00,4.86,4.88,4.86,4.88,105200.0,3.312,3.3257,3.312,3.3257,105200.0
2012-06-06 10:05:00,4.88,4.89,4.88,4.89,67200.0,3.3257,3.3325,3.3257,3.3325,67200.0
2012-06-06 10:10:00,4.89,4.89,4.88,4.89,142400.0,3.3325,3.3325,3.3257,3.3325,142400.0
2012-06-06 10:15:00,4.89,4.9,4.88,4.88,56800.0,3.3325,3.3393,3.3257,3.3257,56800.0
2012-06-06 10:20:00,4.88,4.88,4.86,4.87,102000.0,3.3257,3.3257,3.312,3.3188,102000.0
2012-06-06 10:25:00,4.87,4.87,4.87,4.87,92800.0,3.3188,3.3188,3.3188,3.3188,92800.0
2012-06-06 10:30:00,4.87,4.88,4.87,4.87,63200.0,3.3188,3.3257,3.3188,3.3188,63200.0
2012-06-06 10:35:00,4.87,4.88,4.87,4.87,60000.0,3.3188,3.3257,3.3188,3.3188,60000.0
2012-06-06 10:40:00,4.87,4.87,4.86,4.87,72000.0,3.3188,3.3188,3.312,3.3188,72000.0
2012-06-06 10:45:00,4.87,4.88,4.87,4.87,313200.0,3.3188,3.3257,3.3188,3.3188,313200.0
2012-06-06 10:50:00,4.87,4.88,4.87,4.87,68000.0,3.3188,3.3257,3.3188,3.3188,68000.0
2012-06-06 10:55:00,4.87,4.87,4.85,4.85,106000.0,3.3188,3.3188,3.3052,3.3052,106000.0
2012-06-06 11:00:00,4.85,4.86,4.84,4.84,120400.0,3.3052,3.312,3.2984,3.2984,120400.0
2012-06-06 11:05:00,4.84,4.85,4.84,4.84,136400.0,3.2984,3.3052,3.2984,3.2984,136400.0
2012-06-06 11:10:00,4.84,4.85,4.84,4.85,80400.0,3.2984,3.3052,3.2984,3.3052,80400.0
2012-06-06 11:15:00,4.85,4.85,4.84,4.84,30800.0,3.3052,3.3052,3.2984,3.2984,30800.0
2012-06-06 11:20:00,4.84,4.85,4.84,4.85,55600.0,3.2984,3.3052,3.2984,3.3052,55600.0
2012-06-06 11:25:00,4.85,4.86,4.85,4.85,70000.0,3.3052,3.312,3.3052,3.3052,70000.0
2012-06-06 11:30:00,4.85,4.85,4.85,4.85,53200.0,3.3052,3.3052,3.3052,3.3052,53200.0
2012-06-06 11:35:00,4.85,4.86,4.84,4.86,120400.0,3.3052,3.312,3.2984,3.312,120400.0
2012-06-06 11:40:00,4.86,4.86,4.85,4.86,59600.0,3.312,3.312,3.3052,3.312,59600.0
2012-06-06 11:45:00,4.86,4.87,4.86,4.86,87600.0,3.312,3.3188,3.312,3.312,87600.0
2012-06-06 11:50:00,4.86,4.86,4.86,4.86,64000.0,3.312,3.312,3.312,3.312,64000.0
2012-06-06 11:55:00,4.86,4.86,4.85,4.85,98800.0,3.312,3.312,3.3052,3.3052,98800.0
2012-06-06 12:00:00,4.86,4.86,4.85,4.85,77600.0,3.312,3.312,3.3052,3.3052,77600.0
2012-06-06 12:05:00,4.85,4.85,4.85,4.85,86000.0,3.3052,3.3052,3.3052,3.3052,86000.0
2012-06-06 12:10:00,4.85,4.86,4.85,4.85,43200.0,3.3052,3.312,3.3052,3.3052,43200.0
2012-06-06 12:15:00,4.86,4.86,4.85,4.85,67600.0,3.312,3.312,3.3052,3.3052,67600.0
2012-06-06 12:20:00,4.85,4.85,4.85,4.85,161200.0,3.3052,3.3052,3.3052,3.3052,161200.0
2012-06-06 12:25:00,4.85,4.85,4.84,4.85,102800.0,3.3052,3.3052,3.2984,3.3052,102800.0
2012-06-06 12:30:00,4.85,4.86,4.85,4.86,33600.0,3.3052,3.312,3.3052,3.312,33600.0
2012-06-06 12:35:00,4.86,4.87,4.86,4.87,74800.0,3.312,3.3188,3.312,3.3188,74800.0
2012-06-06 12:40:00,4.87,4.88,4.87,4.88,111600.0,3.3188,3.3257,3.3188,3.3257,111600.0
2012-06-06 12:45:00,4.88,4.88,4.88,4.88,24800.0,3.3257,3.3257,3.3257,3.3257,24800.0
2012-06-06 12:50:00,4.88,4.89,4.88,4.89,35600.0,3.3257,3.3325,3.3257,3.3325,35600.0
2012-06-06 12:55:00,4.89,4.89,4.89,4.89,120800.0,3.3325,3.3325,3.3325,3.3325,120800.0
2012-06-06 13:00:00,4.89,4.89,4.88,4.88,101600.0,3.3325,3.3325,3.3257,3.3257,101600.0
2012-06-06 13:05:00,4.88,4.88,4.88,4.88,83600.0,3.3257,3.3257,3.3257,3.3257,83600.0
2012-06-06 13:10:00,4.88,4.88,4.87,4.87,307200.0,3.3257,3.3257,3.3188,3.3188,307200.0
2012-06-06 13:15:00,4.87,4.87,4.86,4.86,155200.0,3.3188,3.3188,3.312,3.312,155200.0
2012-06-06 13:20:00,4.86,4.86,4.86,4.86,94000.0,3.312,3.312,3.312,3.312,94000.0
2012-06-06 13:25:00,4.86,4.86,4.86,4.86,74000.0,3.312,3.312,3.312,3.312,74000.0
2012-06-06 13:30:00,4.86,4.87,4.86,4.87,48400.0,3.312,3.3188,3.312,3.3188,48400.0
2012-06-06 13:35:00,4.87,4.87,4.86,4.87,70400.0,3.3188,3.3188,3.312,3.3188,70400.0
2012-06-06 13:40:00,4.86,4.87,4.86,4.87,39200.0,3.312,3.3188,3.312,3.3188,39200.0
2012-06-06 13:45:00,4.87,4.87,4.86,4.86,75600.0,3.3188,3.3188,3.312,3.312,75600.0
2012-06-06 13:50:00,4.86,4.86,4.86,4.86,13600.0,3.312,3.312,3.312,3.312,13600.0
2012-06-06 13:55:00,4.86,4.86,4.86,4.86,13200.0,3.312,3.312,3.312,3.312,13200.0
2012-06-06 14:00:00,4.86,4.87,4.86,4.86,95200.0,3.312,3.3188,3.312,3.312,95200.0
2012-06-06 14:05:00,4.86,4.86,4.86,4.86,66800.0,3.312,3.312,3.312,3.312,66800.0
2012-06-06 14:10:00,4.86,4.86,4.85,4.85,98800.0,3.312,3.312,3.3052,3.3052,98800.0
2012-06-06 14:15:00,4.85,4.86,4.85,4.86,64000.0,3.3052,3.312,3.3052,3.312,64000.0
2012-06-06 14:20:00,4.86,4.86,4.86,4.86,46400.0,3.312,3.312,3.312,3.312,46400.0
2012-06-06 14:25:00,4.86,4.86,4.86,4.86,167600.0,3.312,3.312,3.312,3.312,167600.0
2012-06-06 14:30:00,4.86,4.86,4.85,4.86,171600.0,3.312,3.312,3.3052,3.312,171600.0
2012-06-06 14:35:00,4.86,4.86,4.85,4.85,84800.0,3.312,3.312,3.3052,3.3052,84800.0
2012-06-06 14:40:00,4.85,4.86,4.85,4.86,47200.0,3.3052,3.312,3.3052,3.312,47200.0
2012-06-06 14:45:00,4.86,4.86,4.86,4.86,48400.0,3.312,3.312,3.312,3.312,48400.0
2012-06-06 14:50:00,4.86,4.86,4.85,4.86,106400.0,3.312,3.312,3.3052,3.312,106400.0
2012-06-06 14:55:00,4.86,4.86,4.85,4.85,74000.0,3.312,3.312,3.3052,3.3052,74000.0
2012-06-06 15:00:00,4.86,4.86,4.84,4.84,127600.0,3.312,3.312,3.2984,3.2984,127600.0
2012-06-06 15:05:00,4.84,4.84,4.82,4.82,380000.0,3.2984,3.2984,3.2848,3.2848,380000.0
2012-06-06 15:10:00,4.82,4.82,4.81,4.81,346000.0,3.2848,3.2848,3.278,3.278,346000.0
2012-06-06 15:15:00,4.81,4.82,4.8,4.8,170800.0,3.278,3.2848,3.2711,3.2711,170800.0
2012-06-06 15:20:00,4.8,4.81,4.8,4.81,172000.0,3.2711,3.278,3.2711,3.278,172000.0
2012-06-06 15:25:00,4.81,4.81,4.8,4.8,347600.0,3.278,3.278,3.2711,3.2711,347600.0
2012-06-06 15:30:00,4.8,4.81,4.8,4.81,420800.0,3.2711,3.278,3.2711,3.278,420800.0
2012-06-06 15:35:00,4.81,4.81,4.8,4.8,548800.0,3.278,3.278,3.2711,3.2711,548800.0
2012-06-06 15:40:00,4.8,4.82,4.8,4.82,466000.0,3.2711,3.2848,3.2711,3.2848,466000.0
2012-06-06 15:45:00,4.82,4.84,4.82,4.83,411600.0,3.2848,3.2984,3.2848,3.2916,411600.0
2012-06-06 15:50:00,4.83,4.85,4.83,4.85,514800.0,3.2916,3.3052,3.2916,3.3052,514800.0
2012-06-06 15:55:00,4.85,4.85,4.83,4.84,604400.0,3.3052,3.3052,3.2916,3.2984,604400.0
2012-06-07 09:30:00,4.88,4.91,4.84,4.85,136000.0,3.3257,3.3461,3.2984,3.3052,136000.0
2012-06-07 09:35:00,4.85,4.85,4.84,4.85,106400.0,3.3052,3.3052,3.2984,3.3052,106400.0
2012-06-07 09:40:00,4.84,4.85,4.84,4.84,199600.0,3.2984,3.3052,3.2984,3.2984,199600.0
2012-06-07 09:45:00,4.84,4.85,4.82,4.83,188400.0,3.2984,3.3052,3.2848,3.2916,188400.0
2012-06-07 09:50:00,4.83,4.83,4.81,4.82,191600.0,3.2916,3.2916,3.278,3.2848,191600.0
2012-06-07 09:55:00,4.82,4.83,4.81,4.81,137600.0,3.2848,3.2916,3.278,3.278,137600.0
2012-06-07 10:00:00,4.81,4.81,4.79,4.79,218400.0,3.278,3.278,3.2643,3.2643,218400.0
2012-06-07 10:05:00,4.79,4.8,4.78,4.78,224800.0,3.2643,3.2711,3.2575,3.2575,224800.0
2012-06-07 10:10:00,4.78,4.78,4.72,4.72,466000.0,3.2575,3.2575,3.2166,3.2166,466000.0
2012-06-07 10:15:00,4.72,4.72,4.69,4.7,787600.0,3.2166,3.2166,3.1962,3.203,787600.0
2012-06-07 10:20:00,4.7,4.74,4.69,4.73,408800.0,3.203,3.2303,3.1962,3.2234,408800.0
2012-06-07 10:25:00,4.73,4.74,4.73,4.73,191600.0,3.2234,3.2303,3.2234,3.2234,191600.0
2012-06-07 10:30:00,4.73,4.73,4.72,4.72,175600.0,3.2234,3.2234,3.2166,3.2166,175600.0
2012-06-07 10:35:00,4.72,4.73,4.71,4.71,204000.0,3.2166,3.2234,3.2098,3.2098,204000.0
2012-06-07 10:40:00,4.71,4.72,4.7,4.71,127200.0,3.2098,3.2166,3.203,3.2098,127200.0
2012-06-07 10:45:00,4.71,4.72,4.7,4.7,91200.0,3.2098,3.2166,3.203,3.203,91200.0
2012-06-07 10:50:00,4.7,4.7,4.68,4.69,205600.0,3.203,3.203,3.1894,3.1962,205600.0
2012-06-07 10:55:00,4.7,4.7,4.67,4.68,250000.0,3.203,3.203,3.1825,3.1894,250000.0
2012-06-07 11:00:00,4.68,4.69,4.68,4.69,122000.0,3.1894,3.1962,3.1894,3.1962,122000.0
2012-06-07 11:05:00,4.69,4.7,4.68,4.68,336000.0,3.1962,3.203,3.1894,3.1894,336000.0
2012-06-07 11:10:00,4.69,4.7,4.69,4.7,137600.0,3.1962,3.203,3.1962,3.203,137600.0
2012-06-07 11:15:00,4.7,4.71,4.7,4.7,286400.0,3.203,3.2098,3.203,3.203,286400.0
2012-06-07 11:20:00,4.7,4.71,4.7,4.71,231600.0,3.203,3.2098,3.203,3.2098,231600.0
2012-06-07 11:25:00,4.71,4.72,4.71,4.72,288400.0,3.2098,3.2166,3.2098,3.2166,288400.0
2012-06-07 11:30:00,4.72,4.73,4.72,4.73,172000.0,3.2166,3.2234,3.2166,3.2234,172000.0
2012-06-07 11:35:00,4.73,4.74,4.72,4.74,149600.0,3.2234,3.2303,3.2166,3.2303,149600.0
2012-06-07 11:40:00,4.75,4.75,4.74,4.74,161200.0,3.2371,3.2371,3.2303,3.2303,161200.0
2012-06-07 11:45:00,4.74,4.75,4.74,4.75,136400.0,3.2303,3.2371,3.2303,3.2371,136400.0
2012-06-07 11:50:00,4.75,4.76,4.74,4.74,125200.0,3.2371,3.2439,3.2303,3.2303,125200.0
2012-06-07 11:55:00,4.74,4.74,4.73,4.74,480000.0,3.2303,3.2303,3.2234,3.2303,480000.0
2012-06-07 12:00:00,4.74,4.75,4.73,4.75,212400.0,3.2303,3.2371,3.2234,3.2371,212400.0
2012-06-07 12:05:00,4.75,4.76,4.74,4.76,137200.0,3.2371,3.2439,3.2303,3.2439,137200.0
2012-06-07 12:10:00,4.76,4.76,4.75,4.76,218000.0,3.2439,3.2439,3.2371,3.2439,218000.0
2012-06-07 12:15:00,4.76,4.78,4.76,4.77,138800.0,3.2439,3.2575,3.2439,3.2507,138800.0
2012-06-07 12:20:00,4.76,4.77,4.75,4.76,102000.0,3.2439,3.2507,3.2371,3.2439,102000.0
2012-06-07 12:25:00,4.76,4.76,4.75,4.76,41600.0,3.2439,3.2439,3.2371,3.2439,41600.0
2012-06-07 12:30:00,4.76,4.76,4.75,4.75,90800.0,3.2439,3.2439,3.2371,3.2371,90800.0
2012-06-07 12:35:00,4.76,4.76,4.75,4.75,50400.0,3.2439,3.2439,3.2371,3.2371,50400.0
2012-06-07 12:40:00,4.75,4.76,4.75,4.76,249200.0,3.2371,3.2439,3.2371,3.2439,249200.0
2012-06-07 12:45:00,4.75,4.76,4.75,4.76,50000.0,3.2371,3.2439,3.2371,3.2439,50000.0
2012-06-07 12:50:00,4.76,4.76,4.76,4.76,48800.0,3.2439,3.2439,3.2439,3.2439,48800.0
2012-06-07 12:55:00,4.76,4.76,4.75,4.75,53600.0,3.2439,3.2439,3.2371,3.2371,53600.0
2012-06-07 13:00:00,4.75,4.76,4.75,4.76,49200.0,3.2371,3.2439,3.2371,3.2439,49200.0
2012-06-07 13:05:00,4.75,4.76,4.75,4.76,188000.0,3.2371,3.2439,3.2371,3.2439,188000.0
2012-06-07 13:10:00,4.76,4.76,4.76,4.76,32400.0,3.2439,3.2439,3.2439,3.2439,32400.0
2012-06-07 13:15:00,4.76,4.76,4.76,4.76,108800.0,3.2439,3.2439,3.2439,3.2439,108800.0
2012-06-07 13:20:00,4.76,4.78,4.76,4.78,110000.0,3.2439,3.2575,3.2439,3.2575,110000.0
2012-06-07 13:25:00,4.78,4.78,4.77,4.77,63600.0,3.2575,3.2575,3.2507,3.2507,63600.0
2012-06-07 13:30:00,4.77,4.78,4.77,4.78,141600.0,3.2507,3.2575,3.2507,3.2575,141600.0
2012-06-07 13:35:00,4.78,4.78,4.77,4.77,122400.0,3.2575,3.2575,3.2507,3.2507,122400.0
2012-06-07 13:40:00,4.77,4.77,4.77,4.77,65600.0,3.2507,3.2507,3.2507,3.2507,65600.0
2012-06-07 13:45:00,4.77,4.77,4.76,4.76,82000.0,3.2507,3.2507,3.2439,3.2439,82000.0
2012-06-07 13:50:00,4.76,4.76,4.74,4.75,98800.0,3.2439,3.2439,3.2303,3.2371,98800.0
2012-06-07 13:55:00,4.74,4.75,4.74,4.74,69600.0,3.2303,3.2371,3.2303,3.2303,69600.0
2012-06-07 14:00:00,4.74,4.76,4.74,4.75,191200.0,3.2303,3.2439,3.2303,3.2371,191200.0
2012-06-07 14:05:00,4.76,4.76,4.74,4.75,52400.0,3.2439,3.2439,3.2303,3.2371,52400.0
2012-06-07 14:10:00,4.75,4.75,4.74,4.75,36400.0,3.2371,3.2371,3.2303,3.2371,36400.0
2012-06-07 14:15:00,4.74,4.76,4.74,4.75,172400.0,3.2303,3.2439,3.2303,3.2371,172400.0
2012-06-07 14:20:00,4.75,4.75,4.74,4.74,150000.0,3.2371,3.2371,3.2303,3.2303,150000.0
2012-06-07 14:25:00,4.74,4.75,4.74,4.75,107200.0,3.2303,3.2371,3.2303,3.2371,107200.0
2012-06-07 14:30:00,4.75,4.75,4.74,4.75,240800.0,3.2371,3.2371,3.2303,3.2371,240800.0
2012-06-07 14:35:00,4.75,4.75,4.74,4.74,45600.0,3.2371,3.2371,3.2303,3.2303,45600.0
2012-06-07 14:40:00,4.74,4.75,4.74,4.75,204400.0,3.2303,3.2371,3.2303,3.2371,204400.0
2012-06-07 14:45:00,4.75,4.75,4.75,4.75,44000.0,3.2371,3.2371,3.2371,3.2371,44000.0
2012-06-07 14:50:00,4.75,4.75,4.74,4.75,216400.0,3.2371,3.2371,3.2303,3.2371,216400.0
2012-06-07 14:55:00,4.75,4.75,4.74,4.75,247200.0,3.2371,3.2371,3.2303,3.2371,247200.0
2012-06-07 15:00:00,4.75,4.75,4.74,4.74,259200.0,3.2371,3.2371,3.2303,3.2303,259200.0
2012-06-07 15:05:00,4.74,4.75,4.74,4.75,335600.0,3.2303,3.2371,3.2303,3.2371,335600.0
2012-06-07 15:10:00,4.75,4.75,4.75,4.75,212800.0,3.2371,3.2371,3.2371,3.2371,212800.0
2012-06-07 15:15:00,4.75,4.75,4.74,4.74,297200.0,3.2371,3.2371,3.2303,3.2303,297200.0
2012-06-07 15:20:00,4.74,4.75,4.74,4.75,114800.0,3.2303,3.2371,3.2303,3.2371,114800.0
2012-06-07 15:25:00,4.75,4.75,4.74,4.75,152800.0,3.2371,3.2371,3.2303,3.2371,152800.0
2012-06-07 15:30:00,4.75,4.75,4.75,4.75,303200.0,3.2371,3.2371,3.2371,3.2371,303200.0
2012-06-07 15:35:00,4.75,4.75,4.73,4.74,504400.0,3.2371,3.2371,3.2234,3.2303,504400.0
2012-06-07 15:40:00,4.74,4.74,4.72,4.72,402400.0,3.2303,3.2303,3.2166,3.2166,402400.0
2012-06-07 15:45:00,4.72,4.72,4.71,4.71,483200.0,3.2166,3.2166,3.2098,3.2098,483200.0
2012-06-07 15:50:00,4.71,4.71,4.7,4.71,1051200.0,3.2098,3.2098,3.203,3.2098,1051200.0
2012-06-07 15:55:00,4.7,4.71,4.7,4.71,1023600.0,3.203,3.2098,3.203,3.2098,1023600.0
2012-06-08 09:30:00,4.69,4.74,4.68,4.7,168800.0,3.1962,3.2303,3.1894,3.203,168800.0
2012-06-08 09:35:00,4.7,4.7,4.69,4.7,50000.0,3.203,3.203,3.1962,3.203,50000.0
2012-06-08 09:40:00,4.69,4.7,4.68,4.69,188400.0,3.1962,3.203,3.1894,3.1962,188400.0
2012-06-08 09:45:00,4.69,4.71,4.68,4.68,228400.0,3.1962,3.2098,3.1894,3.1894,228400.0
2012-06-08 09:50:00,4.68,4.69,4.68,4.69,147600.0,3.1894,3.1962,3.1894,3.1962,147600.0
2012-06-08 09:55:00,4.69,4.69,4.68,4.68,183600.0,3.1962,3.1962,3.1894,3.1894,183600.0
2012-06-08 10:00:00,4.68,4.68,4.67,4.68,214000.0,3.1894,3.1894,3.1825,3.1894,214000.0
2012-06-08 10:05:00,4.68,4.69,4.68,4.69,282400.0,3.1894,3.1962,3.1894,3.1962,282400.0
2012-06-08 10:10:00,4.69,4.69,4.68,4.69,176800.0,3.1962,3.1962,3.1894,3.1962,176800.0
2012-06-08 10:15:00,4.69,4.7,4.68,4.69,229200.0,3.1962,3.203,3.1894,3.1962,229200.0
2012-06-08 10:20:00,4.69,4.7,4.68,4.7,100800.0,3.1962,3.203,3.1894,3.203,100800.0
2012-06-08 10:25:00,4.7,4.71,4.7,4.71,125200.0,3.203,3.2098,3.203,3.2098,125200.0
2012-06-08 10:30:00,4.71,4.71,4.7,4.71,103600.0,3.2098,3.2098,3.203,3.2098,103600.0
2012-06-08 10:35:00,4.71,4.71,4.71,4.71,59600.0,3.2098,3.2098,3.2098,3.2098,59600.0
2012-06-08 10:40:00,4.71,4.71,4.7,4.71,124400.0,3.2098,3.2098,3.203,3.2098,124400.0
2012-06-08 10:45:00,4.71,4.72,4.71,4.72,78400.0,3.2098,3.2166,3.2098,3.2166,78400.0
2012-06-08 10:50:00,4.72,4.72,4.72,4.72,63600.0,3.2166,3.2166,3.2166,3.2166,63600.0
2012-06-08 10:55:00,4.72,4.72,4.71,4.72,69600.0,3.2166,3.2166,3.2098,3.2166,69600.0
2012-06-08 11:00:00,4.72,4.72,4.71,4.72,99600.0,3.2166,3.2166,3.2098,3.2166,99600.0
2012-06-08 11:05:00,4.72,4.73,4.71,4.72,137200.0,3.2166,3.2234,3.2098,3.2166,137200.0
2012-06-08 11:10:00,4.72,4.72,4.71,4.71,38800.0,3.2166,3.2166,3.2098,3.2098,38800.0
2012-06-08 11:15:00,4.71,4.71,4.71,4.71,115600.0,3.2098,3.2098,3.2098,3.2098,115600.0
2012-06-08 11:20:00,4.71,4.72,4.71,4.72,100800.0,3.2098,3.2166,3.2098,3.2166,100800.0
2012-06-08 11:25:00,4.72,4.72,4.72,4.72,65200.0,3.2166,3.2166,3.2166,3.2166,65200.0
2012-06-08 11:30:00,4.72,4.72,4.72,4.72,53200.0,3.2166,3.2166,3.2166,3.2166,53200.0
2012-06-08 11:35:00,4.72,4.73,4.72,4.72,151600.0,3.2166,3.2234,3.2166,3.2166,151600.0
2012-06-08 11:40:00,4.73,4.73,4.72,4.72,78400.0,3.2234,3.2234,3.2166,3.2166,78400.0
2012-06-08 11:45:00,4.72,4.73,4.72,4.73,82000.0,3.2166,3.2234,3.2166,3.2234,82000.0
2012-06-08 11:50:00,4.73,4.73,4.72,4.73,90800.0,3.2234,3.2234,3.2166,3.2234,90800.0
2012-06-08 11:55:00,4.73,4.73,4.72,4.72,168400.0,3.2234,3.2234,3.2166,3.2166,168400.0
2012-06-08 12:00:00,4.72,4.73,4.72,4.73,56000.0,3.2166,3.2234,3.2166,3.2234,56000.0
2012-06-08 12:05:00,4.73,4.73,4.72,4.73,96400.0,3.2234,3.2234,3.2166,3.2234,96400.0
2012-06-08 12:10:00,4.73,4.73,4.73,4.73,38800.0,3.2234,3.2234,3.2234,3.2234,38800.0
2012-06-08 12:15:00,4.73,4.73,4.72,4.73,31600.0,3.2234,3.2234,3.2166,3.2234,31600.0
2012-06-08 12:20:00,4.73,4.73,4.72,4.72,214800.0,3.2234,3.2234,3.2166,3.2166,214800.0
2012-06-08 12:25:00,4.72,4.73,4.72,4.73,366000.0,3.2166,3.2234,3.2166,3.2234,366000.0
2012-06-08 12:30:00,4.73,4.74,4.73,4.74,74000.0,3.2234,3.2303,3.2234,3.2303,74000.0
2012-06-08 12:35:00,4.74,4.74,4.73,4.73,63600.0,3.2303,3.2303,3.2234,3.2234,63600.0
2012-06-08 12:40:00,4.73,4.74,4.73,4.74,49200.0,3.2234,3.2303,3.2234,3.2303,49200.0
2012-06-08 12:45:00,4.74,4.74,4.73,4.74,59600.0,3.2303,3.2303,3.2234,3.2303,59600.0
2012-06-08 12:50:00,4.74,4.74,4.73,4.73,52800.0,3.2303,3.2303,3.2234,3.2234,52800.0
2012-06-08 12:55:00,4.73,4.74,4.73,4.74,24800.0,3.2234,3.2303,3.2234,3.2303,24800.0
2012-06-08 13:00:00,4.74,4.74,4.73,4.73,237200.0,3.2303,3.2303,3.2234,3.2234,237200.0
2012-06-08 13:05:00,4.73,4.74,4.73,4.74,90400.0,3.2234,3.2303,3.2234,3.2303,90400.0
2012-06-08 13:10:00,4.75,4.75,4.74,4.75,47600.0,3.2371,3.2371,3.2303,3.2371,47600.0
2012-06-08 13:15:00,4.75,4.75,4.75,4.75,34400.0,3.2371,3.2371,3.2371,3.2371,34400.0
2012-06-08 13:20:00,4.75,4.76,4.75,4.75,78800.0,3.2371,3.2439,3.2371,3.2371,78800.0
2012-06-08 13:25:00,4.75,4.75,4.75,4.75,56400.0,3.2371,3.2371,3.2371,3.2371,56400.0
2012-06-08 13:30:00,4.75,4.75,4.75,4.75,90400.0,3.2371,3.2371,3.2371,3.2371,90400.0
2012-06-08 13:35:00,4.75,4.75,4.75,4.75,85200.0,3.2371,3.2371,3.2371,3.2371,85200.0
2012-06-08 13:40:00,4.75,4.76,4.75,4.76,76000.0,3.2371,3.2439,3.2371,3.2439,76000.0
2012-06-08 13:45:00,4.76,4.76,4.75,4.76,36400.0,3.2439,3.2439,3.2371,3.2439,36400.0
2012-06-08 13:50:00,4.76,4.76,4.76,4.76,71200.0,3.2439,3.2439,3.2439,3.2439,71200.0
2012-06-08 13:55:00,4.76,4.76,4.75,4.75,92000.0,3.2439,3.2439,3.2371,3.2371,92000.0
2012-06-08 14:00:00,4.75,4.75,4.75,4.75,34400.0,3.2371,3.2371,3.2371,3.2371,34400.0
2012-06-08 14:05:00,4.75,4.76,4.75,4.76,51600.0,3.2371,3.2439,3.2371,3.2439,51600.0
2012-06-08 14:10:00,4.76,4.76,4.75,4.75,88800.0,3.2439,3.2439,3.2371,3.2371,88800.0
2012-06-08 14:15:00,4.75,4.75,4.75,4.75,73600.0,3.2371,3.2371,3.2371,3.2371,73600.0
2012-06-08 14:20:00,4.75,4.75,4.75,4.75,72800.0,3.2371,3.2371,3.2371,3.2371,72800.0
2012-06-08 14:25:00,4.76,4.76,4.75,4.76,35200.0,3.2439,3.2439,3.2371,3.2439,35200.0
2012-06-08 14:30:00,4.75,4.76,4.75,4.76,90800.0,3.2371,3.2439,3.2371,3.2439,90800.0
2012-06-08 14:35:00,4.76,4.76,4.76,4.76,60000.0,3.2439,3.2439,3.2439,3.2439,60000.0
2012-06-08 14:40:00,4.76,4.76,4.76,4.76,78800.0,3.2439,3.2439,3.2439,3.2439,78800.0
2012-06-08 14:45:00,4.76,4.76,4.75,4.75,87200.0,3.2439,3.2439,3.2371,3.2371,87200.0
2012-06-08 14:50:00,4.76,4.76,4.75,4.75,46000.0,3.2439,3.2439,3.2371,3.2371,46000.0
2012-06-08 14:55:00,4.75,4.75,4.75,4.75,104400.0,3.2371,3.2371,3.2371,3.2371,104400.0
2012-06-08 15:00:00,4.75,4.75,4.74,4.75,52400.0,3.2371,3.2371,3.2303,3.2371,52400.0
2012-06-08 15:05:00,4.75,4.75,4.75,4.75,41200.0,3.2371,3.2371,3.2371,3.2371,41200.0
2012-06-08 15:10:00,4.75,4.76,4.75,4.76,101200.0,3.2371,3.2439,3.2371,3.2439,101200.0
2012-06-08 15:15:00,4.76,4.76,4.75,4.75,82800.0,3.2439,3.2439,3.2371,3.2371,82800.0
2012-06-08 15:20:00,4.75,4.76,4.75,4.75,45200.0,3.2371,3.2439,3.2371,3.2371,45200.0
2012-06-08 15:25:00,4.75,4.75,4.75,4.75,189600.0,3.2371,3.2371,3.2371,3.2371,189600.0
2012-06-08 15:30:00,4.75,4.75,4.74,4.74,265600.0,3.2371,3.2371,3.2303,3.2303,265600.0
2012-06-08 15:35:00,4.75,4.75,4.74,4.74,102800.0,3.2371,3.2371,3.2303,3.2303,102800.0
2012-06-08 15:40:00,4.74,4.75,4.74,4.75,144400.0,3.2303,3.2371,3.2303,3.2371,144400.0
2012-06-08 15:45:00,4.75,4.76,4.75,4.76,270400.0,3.2371,3.2439,3.2371,3.2439,270400.0
2012-06-08 15:50:00,4.76,4.76,4.75,4.75,180800.0,3.2439,3.2439,3.2371,3.2371,180800.0
2012-06-08 15:55:00,4.75,4.76,4.75,4.75,535600.0,3.2371,3.2439,3.2371,3.2371,535600.0
2012-06-11 09:30:00,4.8,4.86,4.77,4.78,261200.0,3.2711,3.312,3.2507,3.2575,261200.0
2012-06-11 09:35:00,4.78,4.78,4.74,4.75,200400.0,3.2575,3.2575,3.2303,3.2371,200400.0
2012-06-11 09:40:00,4.75,4.75,4.73,4.75,123200.0,3.2371,3.2371,3.2234,3.2371,123200.0
2012-06-11 09:45:00,4.74,4.75,4.72,4.72,262400.0,3.2303,3.2371,3.2166,3.2166,262400.0
2012-06-11 09:50:00,4.72,4.72,4.7,4.7,103200.0,3.2166,3.2166,3.203,3.203,103200.0
2012-06-11 09:55:00,4.7,4.71,4.68,4.68,377200.0,3.203,3.2098,3.1894,3.1894,377200.0
2012-06-11 10:00:00,4.68,4.69,4.67,4.68,375600.0,3.1894,3.1962,3.1825,3.1894,375600.0
2012-06-11 10:05:00,4.68,4.68,4.64,4.65,130000.0,3.1894,3.1894,3.1621,3.1689,130000.0
2012-06-11 10:10:00,4.65,4.67,4.64,4.66,185600.0,3.1689,3.1825,3.1621,3.1757,185600.0
2012-06-11 10:15:00,4.67,4.67,4.64,4.65,90400.0,3.1825,3.1825,3.1621,3.1689,90400.0
2012-06-11 10:20:00,4.64,4.65,4.64,4.65,128000.0,3.1621,3.1689,3.1621,3.1689,128000.0
2012-06-11 10:25:00,4.65,4.65,4.64,4.65,144000.0,3.1689,3.1689,3.1621,3.1689,144000.0
2012-06-11 10:30:00,4.65,4.66,4.65,4.65,128000.0,3.1689,3.1757,3.1689,3.1689,128000.0
2012-06-11 10:35:00,4.65,4.66,4.65,4.66,92800.0,3.1689,3.1757,3.1689,3.1757,92800.0
2012-06-11 10:40:00,4.66,4.66,4.65,4.66,78400.0,3.1757,3.1757,3.1689,3.1757,78400.0
2012-06-11 10:45:00,4.66,4.66,4.65,4.66,84400.0,3.1757,3.1757,3.1689,3.1757,84400.0
2012-06-11 10:50:00,4.66,4.67,4.66,4.66,56800.0,3.1757,3.1825,3.1757,3.1757,56800.0
2012-06-11 10:55:00,4.66,4.66,4.65,4.65,65600.0,3.1757,3.1757,3.1689,3.1689,65600.0
2012-06-11 11:00:00,4.65,4.65,4.64,4.65,54000.0,3.1689,3.1689,3.1621,3.1689,54000.0
2012-06-11 11:05:00,4.65,4.66,4.65,4.66,60400.0,3.1689,3.1757,3.1689,3.1757,60400.0
2012-06-11 11:10:00,4.66,4.66,4.66,4.66,109200.0,3.1757,3.1757,3.1757,3.1757,109200.0
2012-06-11 11:15:00,4.66,4.68,4.66,4.67,177200.0,3.1757,3.1894,3.1757,3.1825,177200.0
2012-06-11 11:20:00,4.67,4.67,4.66,4.67,119600.0,3.1825,3.1825,3.1757,3.1825,119600.0
2012-06-11 11:25:00,4.67,4.67,4.67,4.67,77600.0,3.1825,3.1825,3.1825,3.1825,77600.0
2012-06-11 11:30:00,4.67,4.68,4.67,4.67,75600.0,3.1825,3.1894,3.1825,3.1825,75600.0
2012-06-11 11:35:00,4.67,4.68,4.67,4.68,53200.0,3.1825,3.1894,3.1825,3.1894,53200.0
2012-06-11 11:40:00,4.68,4.68,4.68,4.68,81600.0,3.1894,3.1894,3.1894,3.1894,81600.0
2012-06-11 11:45:00,4.68,4.68,4.66,4.67,73200.0,3.1894,3.1894,3.1757,3.1825,73200.0
2012-06-11 11:50:00,4.67,4.67,4.65,4.66,78400.0,3.1825,3.1825,3.1689,3.1757,78400.0
2012-06-11 11:55:00,4.65,4.67,4.65,4.67,70000.0,3.1689,3.1825,3.1689,3.1825,70000.0
2012-06-11 12:00:00,4.67,4.67,4.66,4.66,51200.0,3.1825,3.1825,3.1757,3.1757,51200.0
2012-06-11 12:05:00,4.66,4.67,4.65,4.65,64400.0,3.1757,3.1825,3.1689,3.1689,64400.0
2012-06-11 12:10:00,4.65,4.65,4.64,4.64,30000.0,3.1689,3.1689,3.1621,3.1621,30000.0
2012-06-11 12:15:00,4.64,4.64,4.64,4.64,43200.0,3.1621,3.1621,3.1621,3.1621,43200.0
2012-06-11 12:20:00,4.64,4.65,4.64,4.64,42800.0,3.1621,3.1689,3.1621,3.1621,42800.0
2012-06-11 12:25:00,4.64,4.65,4.64,4.64,44800.0,3.1621,3.1689,3.1621,3.1621,44800.0
2012-06-11 12:30:00,4.65,4.65,4.64,4.64,88800.0,3.1689,3.1689,3.1621,3.1621,88800.0
2012-06-11 12:35:00,4.64,4.65,4.64,4.65,49200.0,3.1621,3.1689,3.1621,3.1689,49200.0
2012-06-11 12:40:00,4.65,4.65,4.63,4.63,45600.0,3.1689,3.1689,3.1553,3.1553,45600.0
2012-06-11 12:45:00,4.63,4.64,4.63,4.63,27200.0,3.1553,3.1621,3.1553,3.1553,27200.0
2012-06-11 12:50:00,4.63,4.63,4.63,4.63,56000.0,3.1553,3.1553,3.1553,3.1553,56000.0
2012-06-11 12:55:00,4.63,4.63,4.63,4.63,49600.0,3.1553,3.1553,3.1553,3.1553,49600.0
2012-06-11 13:00:00,4.63,4.63,4.62,4.63,116800.0,3.1553,3.1553,3.1485,3.1553,116800.0
2012-06-11 13:05:00,4.63,4.63,4.63,4.63,50800.0,3.1553,3.1553,3.1553,3.1553,50800.0
2012-06-11 13:10:00,4.63,4.63,4.63,4.63,88000.0,3.1553,3.1553,3.1553,3.1553,88000.0
2012-06-11 13:15:00,4.63,4.64,4.63,4.63,87200.0,3.1553,3.1621,3.1553,3.1553,87200.0
2012-06-11 13:20:00,4.64,4.65,4.63,4.65,188000.0,3.1621,3.1689,3.1553,3.1689,188000.0
2012-06-11 13:25:00,4.65,4.65,4.64,4.64,26800.0,3.1689,3.1689,3.1621,3.1621,26800.0
2012-06-11 13:30:00,4.65,4.65,4.64,4.64,95600.0,3.1689,3.1689,3.1621,3.1621,95600.0
2012-06-11 13:35:00,4.64,4.66,4.64,4.65,40400.0,3.1621,3.1757,3.1621,3.1689,40400.0
2012-06-11 13:40:00,4.65,4.65,4.64,4.64,65600.0,3.1689,3.1689,3.1621,3.1621,65600.0
2012-06-11 13:45:00,4.64,4.65,4.64,4.64,45600.0,3.1621,3.1689,3.1621,3.1621,45600.0
2012-06-11 13:50:00,4.64,4.65,4.64,4.65,42400.0,3.1621,3.1689,3.1621,3.1689,42400.0
2012-06-11 13:55:00,4.65,4.65,4.65,4.65,64400.0,3.1689,3.1689,3.1689,3.1689,64400.0
2012-06-11 14:00:00,4.65,4.66,4.63,4.64,182400.0,3.1689,3.1757,3.1553,3.1621,182400.0
2012-06-11 14:05:00,4.64,4.64,4.63,4.63,101600.0,3.1621,3.1621,3.1553,3.1553,101600.0
2012-06-11 14:10:00,4.63,4.63,4.63,4.63,165200.0,3.1553,3.1553,3.1553,3.1553,165200.0
2012-06-11 14:15:00,4.63,4.64,4.63,4.63,67200.0,3.1553,3.1621,3.1553,3.1553,67200.0
2012-06-11 14:20:00,4.63,4.64,4.63,4.64,50800.0,3.1553,3.1621,3.1553,3.1621,50800.0
2012-06-11 14:25:00,4.64,4.64,4.63,4.64,35200.0,3.1621,3.1621,3.1553,3.1621,35200.0
2012-06-11 14:30:00,4.64,4.65,4.64,4.65,32000.0,3.1621,3.1689,3.1621,3.1689,32000.0
2012-06-11 14:35:00,4.65,4.66,4.64,4.66,341600.0,3.1689,3.1757,3.1621,3.1757,341600.0
2012-06-11 14:40:00,4.66,4.66,4.65,4.66,178400.0,3.1757,3.1757,3.1689,3.1757,178400.0
2012-06-11 14:45:00,4.65,4.66,4.64,4.64,140000.0,3.1689,3.1757,3.1621,3.1621,140000.0
2012-06-11 14:50:00,4.65,4.65,4.63,4.63,212400.0,3.1689,3.1689,3.1553,3.1553,212400.0
2012-06-11 14:55:00,4.63,4.63,4.63,4.63,117600.0,3.1553,3.1553,3.1553,3.1553,117600.0
2012-06-11 15:00:00,4.63,4.63,4.62,4.63,175200.0,3.1553,3.1553,3.1485,3.1553,175200.0
2012-06-11 15:05:00,4.62,4.63,4.62,4.63,208800.0,3.1485,3.1553,3.1485,3.1553,208800.0
2012-06-11 15:10:00,4.63,4.63,4.62,4.63,189200.0,3.1553,3.1553,3.1485,3.1553,189200.0
2012-06-11 15:15:00,4.63,4.63,4.61,4.62,282400.0,3.1553,3.1553,3.1417,3.1485,282400.0
2012-06-11 15:20:00,4.62,4.63,4.62,4.62,249600.0,3.1485,3.1553,3.1485,3.1485,249600.0
2012-06-11 15:25:00,4.62,4.62,4.61,4.61,216400.0,3.1485,3.1485,3.1417,3.1417,216400.0
2012-06-11 15:30:00,4.61,4.62,4.61,4.62,262000.0,3.1417,3.1485,3.1417,3.1485,262000.0
2012-06-11 15:35:00,4.62,4.62,4.61,4.61,296000.0,3.1485,3.1485,3.1417,3.1417,296000.0
2012-06-11 15:40:00,4.61,4.61,4.6,4.6,742800.0,3.1417,3.1417,3.1348,3.1348,742800.0
2012-06-11 15:45:00,4.6,4.6,4.59,4.59,503200.0,3.1348,3.1348,3.128,3.128,503200.0
2012-06-11 15:50:00,4.59,4.59,4.57,4.57,920800.0,3.128,3.128,3.1144,3.1144,920800.0
2012-06-11 15:55:00,4.57,4.58,4.57,4.57,1173200.0,3.1144,3.1212,3.1144,3.1144,1173200.0
2012-06-12 09:30:00,4.58,4.63,4.58,4.62,139200.0,3.1212,3.1553,3.1212,3.1485,139200.0
2012-06-12 09:35:00,4.62,4.62,4.58,4.59,103200.0,3.1485,3.1485,3.1212,3.128,103200.0
2012-06-12 09:40:00,4.59,4.61,4.58,4.61,100400.0,3.128,3.1417,3.1212,3.1417,100400.0
2012-06-12 09:45:00,4.61,4.61,4.59,4.59,112000.0,3.1417,3.1417,3.128,3.128,112000.0
2012-06-12 09:50:00,4.59,4.62,4.59,4.6,273600.0,3.128,3.1485,3.128,3.1348,273600.0
2012-06-12 09:55:00,4.6,4.61,4.59,4.59,50800.0,3.1348,3.1417,3.128,3.128,50800.0
2012-06-12 10:00:00,4.59,4.61,4.59,4.59,87200.0,3.128,3.1417,3.128,3.128,87200.0
2012-06-12 10:05:00,4.59,4.59,4.57,4.57,79600.0,3.128,3.128,3.1144,3.1144,79600.0
2012-06-12 10:10:00,4.57,4.58,4.56,4.57,54400.0,3.1144,3.1212,3.1076,3.1144,54400.0
2012-06-12 10:15:00,4.57,4.57,4.56,4.56,60000.0,3.1144,3.1144,3.1076,3.1076,60000.0
2012-06-12 10:20:00,4.56,4.57,4.55,4.56,80800.0,3.1076,3.1144,3.1008,3.1076,80800.0
2012-06-12 10:25:00,4.56,4.57,4.56,4.57,50800.0,3.1076,3.1144,3.1076,3.1144,50800.0
2012-06-12 10:30:00,4.57,4.57,4.56,4.57,43200.0,3.1144,3.1144,3.1076,3.1144,43200.0
2012-06-12 10:35:00,4.57,4.57,4.54,4.54,109200.0,3.1144,3.1144,3.094,3.094,109200.0
2012-06-12 10:40:00,4.54,4.57,4.54,4.56,150000.0,3.094,3.1144,3.094,3.1076,150000.0
2012-06-12 10:45:00,4.56,4.57,4.56,4.57,78800.0,3.1076,3.1144,3.1076,3.1144,78800.0
2012-06-12 10:50:00,4.57,4.57,4.56,4.56,45600.0,3.1144,3.1144,3.1076,3.1076,45600.0
2012-06-12 10:55:00,4.56,4.57,4.56,4.56,128800.0,3.1076,3.1144,3.1076,3.1076,128800.0
2012-06-12 11:00:00,4.57,4.59,4.57,4.59,386000.0,3.1144,3.128,3.1144,3.128,386000.0
2012-06-12 11:05:00,4.59,4.59,4.58,4.59,165200.0,3.128,3.128,3.1212,3.128,165200.0
2012-06-12 11:10:00,4.59,4.6,4.59,4.6,258000.0,3.128,3.1348,3.128,3.1348,258000.0
2012-06-12 11:15:00,4.6,4.6,4.59,4.6,152800.0,3.1348,3.1348,3.128,3.1348,152800.0
2012-06-12 11:20:00,4.6,4.61,4.59,4.61,226400.0,3.1348,3.1417,3.128,3.1417,226400.0
2012-06-12 11:25:00,4.61,4.62,4.6,4.61,78400.0,3.1417,3.1485,3.1348,3.1417,78400.0
2012-06-12 11:30:00,4.61,4.62,4.61,4.62,256000.0,3.1417,3.1485,3.1417,3.1485,256000.0
2012-06-12 11:35:00,4.62,4.63,4.62,4.62,152000.0,3.1485,3.1553,3.1485,3.1485,152000.0
2012-06-12 11:40:00,4.62,4.62,4.62,4.62,55200.0,3.1485,3.1485,3.1485,3.1485,55200.0
2012-06-12 11:45:00,4.61,4.62,4.6,4.6,60000.0,3.1417,3.1485,3.1348,3.1348,60000.0
2012-06-12 11:50:00,4.6,4.6,4.59,4.59,42000.0,3.1348,3.1348,3.128,3.128,42000.0
2012-06-12 11:55:00,4.59,4.59,4.59,4.59,43200.0,3.128,3.128,3.128,3.128,43200.0
2012-06-12 12:00:00,4.59,4.6,4.58,4.59,70000.0,3.128,3.1348,3.1212,3.128,70000.0
2012-06-12 12:05:00,4.58,4.59,4.57,4.58,61200.0,3.1212,3.128,3.1144,3.1212,61200.0
2012-06-12 12:10:00,4.58,4.58,4.57,4.57,91200.0,3.1212,3.1212,3.1144,3.1144,91200.0
2012-06-12 12:15:00,4.57,4.57,4.55,4.56,71600.0,3.1144,3.1144,3.1008,3.1076,71600.0
2012-06-12 12:20:00,4.56,4.56,4.56,4.56,54000.0,3.1076,3.1076,3.1076,3.1076,54000.0
2012-06-12 12:25:00,4.56,4.56,4.56,4.56,90800.0,3.1076,3.1076,3.1076,3.1076,90800.0
2012-06-12 12:30:00,4.56,4.56,4.56,4.56,68800.0,3.1076,3.1076,3.1076,3.1076,68800.0
2012-06-12 12:35:00,4.56,4.56,4.56,4.56,64800.0,3.1076,3.1076,3.1076,3.1076,64800.0
2012-06-12 12:40:00,4.56,4.56,4.56,4.56,71600.0,3.1076,3.1076,3.1076,3.1076,71600.0
2012-06-12 12:45:00,4.56,4.56,4.56,4.56,233200.0,3.1076,3.1076,3.1076,3.1076,233200.0
2012-06-12 12:50:00,4.56,4.56,4.56,4.56,59600.0,3.1076,3.1076,3.1076,3.1076,59600.0
2012-06-12 12:55:00,4.56,4.56,4.56,4.56,43600.0,3.1076,3.1076,3.1076,3.1076,43600.0
2012-06-12 13:00:00,4.56,4.58,4.56,4.57,146000.0,3.1076,3.1212,3.1076,3.1144,146000.0
2012-06-12 13:05:00,4.57,4.57,4.56,4.56,140000.0,3.1144,3.1144,3.1076,3.1076,140000.0
2012-06-12 13:10:00,4.56,4.57,4.56,4.56,374400.0,3.1076,3.1144,3.1076,3.1076,374400.0
2012-06-12 13:15:00,4.56,4.57,4.56,4.56,94400.0,3.1076,3.1144,3.1076,3.1076,94400.0
2012-06-12 13:20:00,4.56,4.57,4.55,4.55,119600.0,3.1076,3.1144,3.1008,3.1008,119600.0
2012-06-12 13:25:00,4.56,4.56,4.55,4.55,189200.0,3.1076,3.1076,3.1008,3.1008,189200.0
2012-06-12 13:30:00,4.55,4.56,4.55,4.56,64800.0,3.1008,3.1076,3.1008,3.1076,64800.0
2012-06-12 13:35:00,4.56,4.57,4.56,4.57,133200.0,3.1076,3.1144,3.1076,3.1144,133200.0
2012-06-12 13:40:00,4.56,4.57,4.56,4.56,180000.0,3.1076,3.1144,3.1076,3.1076,180000.0
2012-06-12 13:45:00,4.56,4.57,4.55,4.56,89600.0,3.1076,3.1144,3.1008,3.1076,89600.0
2012-06-12 13:50:00,4.56,4.57,4.55,4.56,324000.0,3.1076,3.1144,3.1008,3.1076,324000.0
2012-06-12 13:55:00,4.56,4.56,4.55,4.56,88000.0,3.1076,3.1076,3.1008,3.1076,88000.0
2012-06-12 14:00:00,4.56,4.57,4.55,4.56,160400.0,3.1076,3.1144,3.1008,3.1076,160400.0
2012-06-12 14:05:00,4.56,4.57,4.56,4.56,115200.0,3.1076,3.1144,3.1076,3.1076,115200.0
2012-06-12 14:10:00,4.56,4.57,4.56,4.56,118400.0,3.1076,3.1144,3.1076,3.1076,118400.0
2012-06-12 14:15:00,4.56,4.57,4.56,4.56,131200.0,3.1076,3.1144,3.1076,3.1076,131200.0
2012-06-12 14:20:00,4.56,4.57,4.56,4.56,238800.0,3.1076,3.1144,3.1076,3.1076,238800.0
2012-06-12 14:25:00,4.56,4.57,4.56,4.56,94800.0,3.1076,3.1144,3.1076,3.1076,94800.0
2012-06-12 14:30:00,4.56,4.59,4.56,4.59,182400.0,3.1076,3.128,3.1076,3.128,182400.0
2012-06-12 14:35:00,4.59,4.6,4.58,4.6,116800.0,3.128,3.1348,3.1212,3.1348,116800.0
2012-06-12 14:40:00,4.6,4.6,4.59,4.6,136400.0,3.1348,3.1348,3.128,3.1348,136400.0
2012-06-12 14:45:00,4.6,4.61,4.6,4.6,547200.0,3.1348,3.1417,3.1348,3.1348,547200.0
2012-06-12 14:50:00,4.6,4.61,4.6,4.6,1099200.0,3.1348,3.1417,3.1348,3.1348,1099200.0
2012-06-12 14:55:00,4.6,4.6,4.6,4.6,99600.0,3.1348,3.1348,3.1348,3.1348,99600.0
2012-06-12 15:00:00,4.6,4.61,4.6,4.6,127200.0,3.1348,3.1417,3.1348,3.1348,127200.0
2012-06-12 15:05:00,4.6,4.61,4.6,4.6,1069600.0,3.1348,3.1417,3.1348,3.1348,1069600.0
2012-06-12 15:10:00,4.61,4.62,4.6,4.61,338400.0,3.1417,3.1485,3.1348,3.1417,338400.0
2012-06-12 15:15:00,4.61,4.62,4.6,4.62,283600.0,3.1417,3.1485,3.1348,3.1485,283600.0
2012-06-12 15:20:00,4.62,4.62,4.61,4.62,149600.0,3.1485,3.1485,3.1417,3.1485,149600.0
2012-06-12 15:25:00,4.62,4.64,4.62,4.64,205600.0,3.1485,3.1621,3.1485,3.1621,205600.0
2012-06-12 15:30:00,4.64,4.64,4.62,4.62,219600.0,3.1621,3.1621,3.1485,3.1485,219600.0
2012-06-12 15:35:00,4.62,4.64,4.62,4.63,184400.0,3.1485,3.1621,3.1485,3.1553,184400.0
2012-06-12 15:40:00,4.63,4.66,4.63,4.65,498800.0,3.1553,3.1757,3.1553,3.1689,498800.0
2012-06-12 15:45:00,4.65,4.66,4.65,4.66,326800.0,3.1689,3.1757,3.1689,3.1757,326800.0
2012-06-12 15:50:00,4.66,4.66,4.64,4.65,528400.0,3.1757,3.1757,3.1621,3.1689,528400.0
2012-06-12 15:55:00,4.65,4.65,4.64,4.64,1714000.0,3.1689,3.1689,3.1621,3.1621,1714000.0
2012-06-13 09:30:00,4.61,4.64,4.6,4.63,162000.0,3.1417,3.1621,3.1348,3.1553,162000.0
2012-06-13 09:35:00,4.63,4.63,4.6,4.61,120400.0,3.1553,3.1553,3.1348,3.1417,120400.0
2012-06-13 09:40:00,4.61,4.63,4.61,4.63,60800.0,3.1417,3.1553,3.1417,3.1553,60800.0
2012-06-13 09:45:00,4.63,4.64,4.62,4.63,80800.0,3.1553,3.1621,3.1485,3.1553,80800.0
2012-06-13 09:50:00,4.63,4.63,4.61,4.61,153600.0,3.1553,3.1553,3.1417,3.1417,153600.0
2012-06-13 09:55:00,4.61,4.63,4.61,4.63,98000.0,3.1417,3.1553,3.1417,3.1553,98000.0
2012-06-13 10:00:00,4.63,4.63,4.62,4.63,123600.0,3.1553,3.1553,3.1485,3.1553,123600.0
2012-06-13 10:05:00,4.63,4.64,4.63,4.63,72000.0,3.1553,3.1621,3.1553,3.1553,72000.0
2012-06-13 10:10:00,4.63,4.64,4.63,4.64,66800.0,3.1553,3.1621,3.1553,3.1621,66800.0
2012-06-13 10:15:00,4.64,4.66,4.64,4.65,86400.0,3.1621,3.1757,3.1621,3.1689,86400.0
2012-06-13 10:20:00,4.65,4.65,4.64,4.65,121200.0,3.1689,3.1689,3.1621,3.1689,121200.0
2012-06-13 10:25:00,4.65,4.67,4.64,4.67,164400.0,3.1689,3.1825,3.1621,3.1825,164400.0
2012-06-13 10:30:00,4.66,4.67,4.66,4.66,145200.0,3.1757,3.1825,3.1757,3.1757,145200.0
2012-06-13 10:35:00,4.66,4.66,4.65,4.65,111600.0,3.1757,3.1757,3.1689,3.1689,111600.0
2012-06-13 10:40:00,4.65,4.66,4.65,4.66,68400.0,3.1689,3.1757,3.1689,3.1757,68400.0
2012-06-13 10:45:00,4.66,4.67,4.66,4.66,116800.0,3.1757,3.1825,3.1757,3.1757,116800.0
2012-06-13 10:50:00,4.66,4.66,4.65,4.65,44400.0,3.1757,3.1757,3.1689,3.1689,44400.0
2012-06-13 10:55:00,4.65,4.66,4.65,4.65,42000.0,3.1689,3.1757,3.1689,3.1689,42000.0
2012-06-13 11:00:00,4.65,4.65,4.64,4.64,97200.0,3.1689,3.1689,3.1621,3.1621,97200.0
2012-06-13 11:05:00,4.64,4.64,4.64,4.64,58000.0,3.1621,3.1621,3.1621,3.1621,58000.0
2012-06-13 11:10:00,4.64,4.65,4.64,4.65,68000.0,3.1621,3.1689,3.1621,3.1689,68000.0
2012-06-13 11:15:00,4.65,4.65,4.64,4.65,74800.0,3.1689,3.1689,3.1621,3.1689,74800.0
2012-06-13 11:20:00,4.65,4.66,4.65,4.65,99600.0,3.1689,3.1757,3.1689,3.1689,99600.0
2012-06-13 11:25:00,4.65,4.65,4.65,4.65,54000.0,3.1689,3.1689,3.1689,3.1689,54000.0
2012-06-13 11:30:00,4.65,4.66,4.65,4.66,56000.0,3.1689,3.1757,3.1689,3.1757,56000.0
2012-06-13 11:35:00,4.66,4.66,4.65,4.66,89200.0,3.1757,3.1757,3.1689,3.1757,89200.0
2012-06-13 11:40:00,4.66,4.66,4.65,4.65,21200.0,3.1757,3.1757,3.1689,3.1689,21200.0
2012-06-13 11:45:00,4.66,4.66,4.64,4.64,62000.0,3.1757,3.1757,3.1621,3.1621,62000.0
2012-06-13 11:50:00,4.64,4.64,4.63,4.64,76000.0,3.1621,3.1621,3.1553,3.1621,76000.0
2012-06-13 11:55:00,4.64,4.64,4.63,4.64,44000.0,3.1621,3.1621,3.1553,3.1621,44000.0
2012-06-13 12:00:00,4.64,4.64,4.63,4.64,100400.0,3.1621,3.1621,3.1553,3.1621,100400.0
2012-06-13 12:05:00,4.64,4.64,4.62,4.63,101600.0,3.1621,3.1621,3.1485,3.1553,101600.0
2012-06-13 12:10:00,4.63,4.64,4.63,4.64,83600.0,3.1553,3.1621,3.1553,3.1621,83600.0
2012-06-13 12:15:00,4.63,4.64,4.63,4.64,67200.0,3.1553,3.1621,3.1553,3.1621,67200.0
2012-06-13 12:20:00,4.64,4.64,4.63,4.63,25600.0,3.1621,3.1621,3.1553,3.1553,25600.0
2012-06-13 12:25:00,4.63,4.63,4.63,4.63,44400.0,3.1553,3.1553,3.1553,3.1553,44400.0
2012-06-13 12:30:00,4.63,4.64,4.63,4.64,42400.0,3.1553,3.1621,3.1553,3.1621,42400.0
2012-06-13 12:35:00,4.64,4.64,4.64,4.64,89600.0,3.1621,3.1621,3.1621,3.1621,89600.0
2012-06-13 12:40:00,4.64,4.65,4.64,4.65,72000.0,3.1621,3.1689,3.1621,3.1689,72000.0
2012-06-13 12:45:00,4.65,4.65,4.65,4.65,64800.0,3.1689,3.1689,3.1689,3.1689,64800.0
2012-06-13 12:50:00,4.65,4.65,4.65,4.65,192000.0,3.1689,3.1689,3.1689,3.1689,192000.0
2012-06-13 12:55:00,4.65,4.65,4.65,4.65,23200.0,3.1689,3.1689,3.1689,3.1689,23200.0
2012-06-13 13:00:00,4.65,4.65,4.64,4.65,69600.0,3.1689,3.1689,3.1621,3.1689,69600.0
2012-06-13 13:05:00,4.65,4.66,4.64,4.66,92000.0,3.1689,3.1757,3.1621,3.1757,92000.0
2012-06-13 13:10:00,4.66,4.66,4.65,4.65,271600.0,3.1757,3.1757,3.1689,3.1689,271600.0
2012-06-13 13:15:00,4.65,4.65,4.65,4.65,149600.0,3.1689,3.1689,3.1689,3.1689,149600.0
2012-06-13 13:20:00,4.65,4.65,4.65,4.65,116800.0,3.1689,3.1689,3.1689,3.1689,116800.0
2012-06-13 13:25:00,4.65,4.65,4.64,4.65,78000.0,3.1689,3.1689,3.1621,3.1689,78000.0
2012-06-13 13:30:00,4.65,4.66,4.65,4.65,103200.0,3.1689,3.1757,3.1689,3.1689,103200.0
2012-06-13 13:35:00,4.65,4.65,4.65,4.65,21600.0,3.1689,3.1689,3.1689,3.1689,21600.0
2012-06-13 13:40:00,4.65,4.65,4.64,4.65,77200.0,3.1689,3.1689,3.1621,3.1689,77200.0
2012-06-13 13:45:00,4.65,4.65,4.63,4.63,87200.0,3.1689,3.1689,3.1553,3.1553,87200.0
2012-06-13 13:50:00,4.63,4.64,4.63,4.63,249200.0,3.1553,3.1621,3.1553,3.1553,249200.0
2012-06-13 13:55:00,4.63,4.63,4.62,4.62,142000.0,3.1553,3.1553,3.1485,3.1485,142000.0
2012-06-13 14:00:00,4.62,4.63,4.62,4.62,180800.0,3.1485,3.1553,3.1485,3.1485,180800.0
2012-06-13 14:05:00,4.62,4.62,4.62,4.62,118800.0,3.1485,3.1485,3.1485,3.1485,118800.0
2012-06-13 14:10:00,4.62,4.62,4.61,4.61,56400.0,3.1485,3.1485,3.1417,3.1417,56400.0
2012-06-13 14:15:00,4.61,4.62,4.61,4.62,97600.0,3.1417,3.1485,3.1417,3.1485,97600.0
2012-06-13 14:20:00,4.62,4.62,4.61,4.61,44400.0,3.1485,3.1485,3.1417,3.1417,44400.0
2012-06-13 14:25:00,4.61,4.62,4.6,4.61,130800.0,3.1417,3.1485,3.1348,3.1417,130800.0
2012-06-13 14:30:00,4.61,4.61,4.59,4.6,202400.0,3.1417,3.1417,3.128,3.1348,202400.0
2012-06-13 14:35:00,4.6,4.61,4.6,4.61,106800.0,3.1348,3.1417,3.1348,3.1417,106800.0
2012-06-13 14:40:00,4.6,4.6,4.58,4.58,134000.0,3.1348,3.1348,3.1212,3.1212,134000.0
2012-06-13 14:45:00,4.58,4.59,4.58,4.59,86000.0,3.1212,3.128,3.1212,3.128,86000.0
2012-06-13 14:50:00,4.59,4.59,4.58,4.59,136000.0,3.128,3.128,3.1212,3.128,136000.0
2012-06-13 14:55:00,4.58,4.58,4.56,4.57,399200.0,3.1212,3.1212,3.1076,3.1144,399200.0
2012-06-13 15:00:00,4.57,4.58,4.57,4.57,97600.0,3.1144,3.1212,3.1144,3.1144,97600.0
2012-06-13 15:05:00,4.57,4.58,4.57,4.57,61600.0,3.1144,3.1212,3.1144,3.1144,61600.0
2012-06-13 15:10:00,4.57,4.58,4.57,4.58,90400.0,3.1144,3.1212,3.1144,3.1212,90400.0
2012-06-13 15:15:00,4.58,4.58,4.57,4.57,400000.0,3.1212,3.1212,3.1144,3.1144,400000.0
2012-06-13 15:20:00,4.56,4.56,4.54,4.56,248000.0,3.1076,3.1076,3.094,3.1076,248000.0
2012-06-13 15:25:00,4.56,4.56,4.54,4.54,178000.0,3.1076,3.1076,3.094,3.094,178000.0
2012-06-13 15:30:00,4.54,4.54,4.54,4.54,162400.0,3.094,3.094,3.094,3.094,162400.0
2012-06-13 15:35:00,4.54,4.55,4.54,4.54,251600.0,3.094,3.1008,3.094,3.094,251600.0
2012-06-13 15:40:00,4.54,4.54,4.53,4.54,103200.0,3.094,3.094,3.0871,3.094,103200.0
2012-06-13 15:45:00,4.54,4.54,4.53,4.53,255600.0,3.094,3.094,3.0871,3.0871,255600.0
2012-06-13 15:50:00,4.53,4.53,4.52,4.52,652000.0,3.0871,3.0871,3.0803,3.0803,652000.0
2012-06-13 15:55:00,4.52,4.53,4.52,4.53,1174400.0,3.0803,3.0871,3.0803,3.0871,1174400.0
2012-06-14 09:30:00,4.55,4.56,4.53,4.55,84800.0,3.1008,3.1076,3.0871,3.1008,84800.0
2012-06-14 09:35:00,4.55,4.56,4.54,4.54,42000.0,3.1008,3.1076,3.094,3.094,42000.0
2012-06-14 09:40:00,4.54,4.55,4.53,4.54,51200.0,3.094,3.1008,3.0871,3.094,51200.0
2012-06-14 09:45:00,4.55,4.55,4.54,4.54,202800.0,3.1008,3.1008,3.094,3.094,202800.0
2012-06-14 09:50:00,4.54,4.55,4.54,4.54,93200.0,3.094,3.1008,3.094,3.094,93200.0
2012-06-14 09:55:00,4.54,4.55,4.54,4.54,192000.0,3.094,3.1008,3.094,3.094,192000.0
2012-06-14 10:00:00,4.54,4.55,4.53,4.53,166400.0,3.094,3.1008,3.0871,3.0871,166400.0
2012-06-14 10:05:00,4.53,4.54,4.53,4.53,82400.0,3.0871,3.094,3.0871,3.0871,82400.0
2012-06-14 10:10:00,4.53,4.53,4.52,4.52,63600.0,3.0871,3.0871,3.0803,3.0803,63600.0
2012-06-14 10:15:00,4.52,4.52,4.51,4.52,101200.0,3.0803,3.0803,3.0735,3.0803,101200.0
2012-06-14 10:20:00,4.52,4.53,4.51,4.52,66000.0,3.0803,3.0871,3.0735,3.0803,66000.0
2012-06-14 10:25:00,4.52,4.53,4.52,4.52,62400.0,3.0803,3.0871,3.0803,3.0803,62400.0
2012-06-14 10:30:00,4.53,4.53,4.52,4.52,44800.0,3.0871,3.0871,3.0803,3.0803,44800.0
2012-06-14 10:35:00,4.52,4.52,4.51,4.51,69200.0,3.0803,3.0803,3.0735,3.0735,69200.0
2012-06-14 10:40:00,4.51,4.52,4.51,4.51,94800.0,3.0735,3.0803,3.0735,3.0735,94800.0
2012-06-14 10:45:00,4.52,4.52,4.5,4.51,708000.0,3.0803,3.0803,3.0667,3.0735,708000.0
2012-06-14 10:50:00,4.51,4.52,4.51,4.51,61600.0,3.0735,3.0803,3.0735,3.0735,61600.0
2012-06-14 10:55:00,4.51,4.51,4.5,4.51,139600.0,3.0735,3.0735,3.0667,3.0735,139600.0
2012-06-14 11:00:00,4.51,4.51,4.5,4.51,120000.0,3.0735,3.0735,3.0667,3.0735,120000.0
2012-06-14 11:05:00,4.51,4.51,4.5,4.5,33200.0,3.0735,3.0735,3.0667,3.0667,33200.0
2012-06-14 11:10:00,4.51,4.51,4.5,4.51,248000.0,3.0735,3.0735,3.0667,3.0735,248000.0
2012-06-14 11:15:00,4.51,4.51,4.51,4.51,51200.0,3.0735,3.0735,3.0735,3.0735,51200.0
2012-06-14 11:20:00,4.51,4.51,4.5,4.5,210800.0,3.0735,3.0735,3.0667,3.0667,210800.0
2012-06-14 11:25:00,4.5,4.51,4.49,4.51,181200.0,3.0667,3.0735,3.0599,3.0735,181200.0
2012-06-14 11:30:00,4.5,4.51,4.49,4.49,148000.0,3.0667,3.0735,3.0599,3.0599,148000.0
2012-06-14 11:35:00,4.5,4.5,4.46,4.46,563200.0,3.0667,3.0667,3.0394,3.0394,563200.0
2012-06-14 11:40:00,4.46,4.46,4.42,4.42,1106000.0,3.0394,3.0394,3.0122,3.0122,1106000.0
2012-06-14 11:45:00,4.42,4.44,4.42,4.42,359200.0,3.0122,3.0258,3.0122,3.0122,359200.0
2012-06-14 11:50:00,4.42,4.43,4.41,4.42,377200.0,3.0122,3.019,3.0054,3.0122,377200.0
2012-06-14 11:55:00,4.42,4.43,4.42,4.43,158000.0,3.0122,3.019,3.0122,3.019,158000.0
2012-06-14 12:00:00,4.44,4.44,4.42,4.42,205200.0,3.0258,3.0258,3.0122,3.0122,205200.0
2012-06-14 12:05:00,4.42,4.43,4.42,4.42,227600.0,3.0122,3.019,3.0122,3.0122,227600.0
2012-06-14 12:10:00,4.42,4.42,4.38,4.4,694000.0,3.0122,3.0122,2.9849,2.9985,694000.0
2012-06-14 12:15:00,4.4,4.43,4.4,4.4,656000.0,2.9985,3.019,2.9985,2.9985,656000.0
2012-06-14 12:20:00,4.4,4.41,4.4,4.41,342000.0,2.9985,3.0054,2.9985,3.0054,342000.0
2012-06-14 12:25:00,4.41,4.41,4.38,4.39,5022800.0,3.0054,3.0054,2.9849,2.9917,5022800.0
2012-06-14 12:30:00,4.4,4.4,4.37,4.39,1537600.0,2.9985,2.9985,2.9781,2.9917,1537600.0
2012-06-14 12:35:00,4.39,4.39,4.37,4.37,658400.0,2.9917,2.9917,2.9781,2.9781,658400.0
2012-06-14 12:40:00,4.37,4.38,4.37,4.38,244000.0,2.9781,2.9849,2.9781,2.9849,244000.0
2012-06-14 12:45:00,4.38,4.38,4.35,4.37,267200.0,2.9849,2.9849,2.9645,2.9781,267200.0
2012-06-14 12:50:00,4.37,4.37,4.35,4.35,237200.0,2.9781,2.9781,2.9645,2.9645,237200.0
2012-06-14 12:55:00,4.35,4.36,4.35,4.35,214400.0,2.9645,2.9713,2.9645,2.9645,214400.0
2012-06-14 13:00:00,4.35,4.36,4.35,4.36,542400.0,2.9645,2.9713,2.9645,2.9713,542400.0
2012-06-14 13:05:00,4.36,4.37,4.36,4.37,118000.0,2.9713,2.9781,2.9713,2.9781,118000.0
2012-06-14 13:10:00,4.37,4.37,4.36,4.36,72400.0,2.9781,2.9781,2.9713,2.9713,72400.0
2012-06-14 13:15:00,4.36,4.36,4.35,4.36,90000.0,2.9713,2.9713,2.9645,2.9713,90000.0
2012-06-14 13:20:00,4.36,4.36,4.35,4.36,410000.0,2.9713,2.9713,2.9645,2.9713,410000.0
2012-06-14 13:25:00,4.36,4.37,4.36,4.36,126800.0,2.9713,2.9781,2.9713,2.9713,126800.0
2012-06-14 13:30:00,4.36,4.36,4.35,4.36,121600.0,2.9713,2.9713,2.9645,2.9713,121600.0
2012-06-14 13:35:00,4.36,4.37,4.35,4.37,357600.0,2.9713,2.9781,2.9645,2.9781,357600.0
2012-06-14 13:40:00,4.37,4.38,4.36,4.38,206400.0,2.9781,2.9849,2.9713,2.9849,206400.0
2012-06-14 13:45:00,4.38,4.38,4.37,4.38,331600.0,2.9849,2.9849,2.9781,2.9849,331600.0
2012-06-14 13:50:00,4.38,4.38,4.37,4.37,234400.0,2.9849,2.9849,2.9781,2.9781,234400.0
2012-06-14 13:55:00,4.37,4.37,4.36,4.37,153200.0,2.9781,2.9781,2.9713,2.9781,153200.0
2012-06-14 14:00:00,4.37,4.38,4.37,4.37,328800.0,2.9781,2.9849,2.9781,2.9781,328800.0
2012-06-14 14:05:00,4.37,4.37,4.37,4.37,69600.0,2.9781,2.9781,2.9781,2.9781,69600.0
2012-06-14 14:10:00,4.37,4.37,4.36,4.37,307200.0,2.9781,2.9781,2.9713,2.9781,307200.0
2012-06-14 14:15:00,4.37,4.37,4.37,4.37,85600.0,2.9781,2.9781,2.9781,2.9781,85600.0
2012-06-14 14:20:00,4.37,4.37,4.37,4.37,124000.0,2.9781,2.9781,2.9781,2.9781,124000.0
2012-06-14 14:25:00,4.37,4.37,4.37,4.37,174000.0,2.9781,2.9781,2.9781,2.9781,174000.0
2012-06-14 14:30:00,4.37,4.37,4.37,4.37,142400.0,2.9781,2.9781,2.9781,2.9781,142400.0
2012-06-14 14:35:00,4.37,4.37,4.37,4.37,97600.0,2.9781,2.9781,2.9781,2.9781,97600.0
2012-06-14 14:40:00,4.37,4.37,4.37,4.37,155600.0,2.9781,2.9781,2.9781,2.9781,155600.0
2012-06-14 14:45:00,4.37,4.37,4.37,4.37,157200.0,2.9781,2.9781,2.9781,2.9781,157200.0
2012-06-14 14:50:00,4.37,4.37,4.37,4.37,43600.0,2.9781,2.9781,2.9781,2.9781,43600.0
2012-06-14 14:55:00,4.37,4.37,4.36,4.37,355600.0,2.9781,2.9781,2.9713,2.9781,355600.0
2012-06-14 15:00:00,4.37,4.38,4.36,4.38,506800.0,2.9781,2.9849,2.9713,2.9849,506800.0
2012-06-14 15:05:00,4.38,4.42,4.38,4.4,6012400.0,2.9849,3.0122,2.9849,2.9985,6012400.0
2012-06-14 15:10:00,4.4,4.42,4.4,4.41,458000.0,2.9985,3.0122,2.9985,3.0054,458000.0
2012-06-14 15:15:00,4.42,4.42,4.39,4.39,245200.0,3.0122,3.0122,2.9917,2.9917,245200.0
2012-06-14 15:20:00,4.39,4.4,4.39,4.4,336800.0,2.9917,2.9985,2.9917,2.9985,336800.0
2012-06-14 15:25:00,4.4,4.42,4.39,4.4,392400.0,2.9985,3.0122,2.9917,2.9985,392400.0
2012-06-14 15:30:00,4.41,4.42,4.4,4.42,310000.0,3.0054,3.0122,2.9985,3.0122,310000.0
2012-06-14 15:35:00,4.42,4.43,4.42,4.43,203200.0,3.0122,3.019,3.0122,3.019,203200.0
2012-06-14 15:40:00,4.43,4.43,4.42,4.43,415200.0,3.019,3.019,3.0122,3.019,415200.0
2012-06-14 15:45:00,4.43,4.45,4.43,4.45,740400.0,3.019,3.0326,3.019,3.0326,740400.0
2012-06-14 15:50:00,4.45,4.45,4.43,4.43,573600.0,3.0326,3.0326,3.019,3.019,573600.0
2012-06-14 15:55:00,4.43,4.44,4.43,4.43,1196800.0,3.019,3.0258,3.019,3.019,1196800.0
2012-06-15 09:30:00,4.31,4.36,4.3,4.32,3219600.0,2.9372,2.9713,2.9304,2.944,3219600.0
2012-06-15 09:35:00,4.32,4.33,4.28,4.29,2056000.0,2.944,2.9508,2.9168,2.9236,2056000.0
2012-06-15 09:40:00,4.29,4.34,4.29,4.32,539200.0,2.9236,2.9577,2.9236,2.944,539200.0
2012-06-15 09:45:00,4.32,4.32,4.31,4.32,1579600.0,2.944,2.944,2.9372,2.944,1579600.0
2012-06-15 09:50:00,4.32,4.32,4.31,4.31,870400.0,2.944,2.944,2.9372,2.9372,870400.0
2012-06-15 09:55:00,4.31,4.32,4.29,4.29,1009600.0,2.9372,2.944,2.9236,2.9236,1009600.0
2012-06-15 10:00:00,4.29,4.3,4.28,4.29,688800.0,2.9236,2.9304,2.9168,2.9236,688800.0
2012-06-15 10:05:00,4.29,4.3,4.29,4.3,272000.0,2.9236,2.9304,2.9236,2.9304,272000.0
2012-06-15 10:10:00,4.3,4.32,4.3,4.32,469600.0,2.9304,2.944,2.9304,2.944,469600.0
2012-06-15 10:15:00,4.32,4.33,4.31,4.33,380800.0,2.944,2.9508,2.9372,2.9508,380800.0
2012-06-15 10:20:00,4.33,4.33,4.32,4.33,208800.0,2.9508,2.9508,2.944,2.9508,208800.0
2012-06-15 10:25:00,4.33,4.33,4.31,4.33,323600.0,2.9508,2.9508,2.9372,2.9508,323600.0
2012-06-15 10:30:00,4.33,4.33,4.32,4.33,300800.0,2.9508,2.9508,2.944,2.9508,300800.0
2012-06-15 10:35:00,4.33,4.33,4.31,4.32,220000.0,2.9508,2.9508,2.9372,2.944,220000.0
2012-06-15 10:40:00,4.31,4.32,4.31,4.32,210400.0,2.9372,2.944,2.9372,2.944,210400.0
2012-06-15 10:45:00,4.32,4.33,4.32,4.32,383600.0,2.944,2.9508,2.944,2.944,383600.0
2012-06-15 10:50:00,4.32,4.33,4.32,4.33,285200.0,2.944,2.9508,2.944,2.9508,285200.0
2012-06-15 10:55:00,4.33,4.33,4.33,4.33,213200.0,2.9508,2.9508,2.9508,2.9508,213200.0
2012-06-15 11:00:00,4.33,4.33,4.33,4.33,188000.0,2.9508,2.9508,2.9508,2.9508,188000.0
2012-06-15 11:05:00,4.33,4.33,4.32,4.33,188800.0,2.9508,2.9508,2.944,2.9508,188800.0
2012-06-15 11:10:00,4.33,4.34,4.33,4.34,146400.0,2.9508,2.9577,2.9508,2.9577,146400.0
2012-06-15 11:15:00,4.34,4.35,4.34,4.34,235600.0,2.9577,2.9645,2.9577,2.9577,235600.0
2012-06-15 11:20:00,4.34,4.35,4.33,4.33,187600.0,2.9577,2.9645,2.9508,2.9508,187600.0
2012-06-15 11:25:00,4.34,4.34,4.33,4.34,247600.0,2.9577,2.9577,2.9508,2.9577,247600.0
2012-06-15 11:30:00,4.34,4.35,4.34,4.35,103600.0,2.9577,2.9645,2.9577,2.9645,103600.0
2012-06-15 11:35:00,4.35,4.35,4.34,4.35,182800.0,2.9645,2.9645,2.9577,2.9645,182800.0
2012-06-15 11:40:00,4.35,4.38,4.35,4.38,321200.0,2.9645,2.9849,2.9645,2.9849,321200.0
2012-06-15 11:45:00,4.38,4.41,4.38,4.41,527200.0,2.9849,3.0054,2.9849,3.0054,527200.0
2012-06-15 11:50:00,4.41,4.43,4.4,4.43,382400.0,3.0054,3.019,2.9985,3.019,382400.0
2012-06-15 11:55:00,4.43,4.45,4.42,4.44,240800.0,3.019,3.0326,3.0122,3.0258,240800.0
2012-06-15 12:00:00,4.44,4.45,4.43,4.43,530800.0,3.0258,3.0326,3.019,3.019,530800.0
2012-06-15 12:05:00,4.43,4.44,4.42,4.43,624800.0,3.019,3.0258,3.0122,3.019,624800.0
2012-06-15 12:10:00,4.43,4.43,4.39,4.41,285600.0,3.019,3.019,2.9917,3.0054,285600.0
2012-06-15 12:15:00,4.41,4.41,4.39,4.4,111200.0,3.0054,3.0054,2.9917,2.9985,111200.0
2012-06-15 12:20:00,4.41,4.41,4.4,4.4,109600.0,3.0054,3.0054,2.9985,2.9985,109600.0
2012-06-15 12:25:00,4.4,4.43,4.4,4.42,100400.0,2.9985,3.019,2.9985,3.0122,100400.0
2012-06-15 12:30:00,4.42,4.42,4.41,4.41,68000.0,3.0122,3.0122,3.0054,3.0054,68000.0
2012-06-15 12:35:00,4.42,4.42,4.41,4.41,116800.0,3.0122,3.0122,3.0054,3.0054,116800.0
2012-06-15 12:40:00,4.41,4.41,4.41,4.41,78800.0,3.0054,3.0054,3.0054,3.0054,78800.0
2012-06-15 12:45:00,4.41,4.43,4.41,4.43,278000.0,3.0054,3.019,3.0054,3.019,278000.0
2012-06-15 12:50:00,4.43,4.46,4.43,4.46,354800.0,3.019,3.0394,3.019,3.0394,354800.0
2012-06-15 12:55:00,4.46,4.46,4.43,4.44,174000.0,3.0394,3.0394,3.019,3.0258,174000.0
2012-06-15 13:00:00,4.44,4.46,4.43,4.45,504800.0,3.0258,3.0394,3.019,3.0326,504800.0
2012-06-15 13:05:00,4.45,4.45,4.44,4.45,75600.0,3.0326,3.0326,3.0258,3.0326,75600.0
2012-06-15 13:10:00,4.45,4.45,4.44,4.44,110000.0,3.0326,3.0326,3.0258,3.0258,110000.0
2012-06-15 13:15:00,4.44,4.44,4.44,4.44,120000.0,3.0258,3.0258,3.0258,3.0258,120000.0
2012-06-15 13:20:00,4.44,4.45,4.44,4.44,83200.0,3.0258,3.0326,3.0258,3.0258,83200.0
2012-06-15 13:25:00,4.44,4.44,4.44,4.44,69600.0,3.0258,3.0258,3.0258,3.0258,69600.0
2012-06-15 13:30:00,4.44,4.44,4.43,4.44,164400.0,3.0258,3.0258,3.019,3.0258,164400.0
2012-06-15 13:35:00,4.44,4.44,4.42,4.43,275600.0,3.0258,3.0258,3.0122,3.019,275600.0
2012-06-15 13:40:00,4.43,4.45,4.43,4.44,222800.0,3.019,3.0326,3.019,3.0258,222800.0
2012-06-15 13:45:00,4.44,4.44,4.44,4.44,82800.0,3.0258,3.0258,3.0258,3.0258,82800.0
2012-06-15 13:50:00,4.44,4.45,4.44,4.45,207600.0,3.0258,3.0326,3.0258,3.0326,207600.0
2012-06-15 13:55:00,4.44,4.45,4.44,4.45,175200.0,3.0258,3.0326,3.0258,3.0326,175200.0
2012-06-15 14:00:00,4.45,4.45,4.44,4.44,104000.0,3.0326,3.0326,3.0258,3.0258,104000.0
2012-06-15 14:05:00,4.44,4.44,4.44,4.44,44400.0,3.0258,3.0258,3.0258,3.0258,44400.0
2012-06-15 14:10:00,4.44,4.44,4.44,4.44,124800.0,3.0258,3.0258,3.0258,3.0258,124800.0
2012-06-15 14:15:00,4.44,4.44,4.44,4.44,172400.0,3.0258,3.0258,3.0258,3.0258,172400.0
2012-06-15 14:20:00,4.44,4.48,4.44,4.48,766400.0,3.0258,3.0531,3.0258,3.0531,766400.0
2012-06-15 14:25:00,4.47,4.48,4.46,4.46,158800.0,3.0463,3.0531,3.0394,3.0394,158800.0
2012-06-15 14:30:00,4.47,4.47,4.44,4.45,128000.0,3.0463,3.0463,3.0258,3.0326,128000.0
2012-06-15 14:35:00,4.45,4.45,4.44,4.45,116800.0,3.0326,3.0326,3.0258,3.0326,116800.0
2012-06-15 14:40:00,4.45,4.45,4.45,4.45,68400.0,3.0326,3.0326,3.0326,3.0326,68400.0
2012-06-15 14:45:00,4.45,4.45,4.43,4.43,164400.0,3.0326,3.0326,3.019,3.019,164400.0
2012-06-15 14:50:00,4.43,4.43,4.42,4.42,239600.0,3.019,3.019,3.0122,3.0122,239600.0
2012-06-15 14:55:00,4.42,4.42,4.41,4.42,134800.0,3.0122,3.0122,3.0054,3.0122,134800.0
2012-06-15 15:00:00,4.42,4.42,4.41,4.42,134000.0,3.0122,3.0122,3.0054,3.0122,134000.0
2012-06-15 15:05:00,4.42,4.43,4.42,4.42,329600.0,3.0122,3.019,3.0122,3.0122,329600.0
2012-06-15 15:10:00,4.42,4.42,4.41,4.42,380800.0,3.0122,3.0122,3.0054,3.0122,380800.0
2012-06-15 15:15:00,4.42,4.43,4.42,4.43,76400.0,3.0122,3.019,3.0122,3.019,76400.0
2012-06-15 15:20:00,4.43,4.43,4.43,4.43,101200.0,3.019,3.019,3.019,3.019,101200.0
2012-06-15 15:25:00,4.43,4.43,4.42,4.42,216800.0,3.019,3.019,3.0122,3.0122,216800.0
2012-06-15 15:30:00,4.42,4.43,4.41,4.43,305200.0,3.0122,3.019,3.0054,3.019,305200.0
2012-06-15 15:35:00,4.43,4.44,4.43,4.43,247200.0,3.019,3.0258,3.019,3.019,247200.0
2012-06-15 15:40:00,4.43,4.45,4.43,4.44,348800.0,3.019,3.0326,3.019,3.0258,348800.0
2012-06-15 15:45:00,4.45,4.46,4.45,4.45,561600.0,3.0326,3.0394,3.0326,3.0326,561600.0
2012-06-15 15:50:00,4.45,4.45,4.44,4.44,528800.0,3.0326,3.0326,3.0258,3.0258,528800.0
2012-06-15 15:55:00,4.44,4.46,4.44,4.45,1080400.0,3.0258,3.0394,3.0258,3.0326,1080400.0
2012-06-18 09:30:00,4.46,4.5,4.41,4.43,368400.0,3.0394,3.0667,3.0054,3.019,368400.0
2012-06-18 09:35:00,4.44,4.46,4.43,4.45,119600.0,3.0258,3.0394,3.019,3.0326,119600.0
2012-06-18 09:40:00,4.45,4.47,4.45,4.46,108000.0,3.0326,3.0463,3.0326,3.0394,108000.0
2012-06-18 09:45:00,4.46,4.47,4.46,4.46,138000.0,3.0394,3.0463,3.0394,3.0394,138000.0
2012-06-18 09:50:00,4.46,4.48,4.46,4.48,361200.0,3.0394,3.0531,3.0394,3.0531,361200.0
2012-06-18 09:55:00,4.48,4.5,4.48,4.49,72400.0,3.0531,3.0667,3.0531,3.0599,72400.0
2012-06-18 10:00:00,4.49,4.5,4.49,4.5,316400.0,3.0599,3.0667,3.0599,3.0667,316400.0
2012-06-18 10:05:00,4.5,4.51,4.5,4.5,298400.0,3.0667,3.0735,3.0667,3.0667,298400.0
2012-06-18 10:10:00,4.5,4.51,4.5,4.5,159200.0,3.0667,3.0735,3.0667,3.0667,159200.0
2012-06-18 10:15:00,4.5,4.51,4.5,4.51,77200.0,3.0667,3.0735,3.0667,3.0735,77200.0
2012-06-18 10:20:00,4.5,4.51,4.5,4.51,202400.0,3.0667,3.0735,3.0667,3.0735,202400.0
2012-06-18 10:25:00,4.51,4.52,4.51,4.52,225200.0,3.0735,3.0803,3.0735,3.0803,225200.0
2012-06-18 10:30:00,4.52,4.52,4.51,4.51,258400.0,3.0803,3.0803,3.0735,3.0735,258400.0
2012-06-18 10:35:00,4.51,4.52,4.51,4.51,152000.0,3.0735,3.0803,3.0735,3.0735,152000.0
2012-06-18 10:40:00,4.51,4.52,4.51,4.51,264400.0,3.0735,3.0803,3.0735,3.0735,264400.0
2012-06-18 10:45:00,4.52,4.53,4.51,4.53,150400.0,3.0803,3.0871,3.0735,3.0871,150400.0
2012-06-18 10:50:00,4.53,4.53,4.52,4.52,59600.0,3.0871,3.0871,3.0803,3.0803,59600.0
2012-06-18 10:55:00,4.52,4.52,4.51,4.52,208800.0,3.0803,3.0803,3.0735,3.0803,208800.0
2012-06-18 11:00:00,4.52,4.52,4.51,4.51,98400.0,3.0803,3.0803,3.0735,3.0735,98400.0
2012-06-18 11:05:00,4.51,4.51,4.51,4.51,157600.0,3.0735,3.0735,3.0735,3.0735,157600.0
2012-06-18 11:10:00,4.51,4.51,4.5,4.5,101600.0,3.0735,3.0735,3.0667,3.0667,101600.0
2012-06-18 11:15:00,4.5,4.5,4.5,4.5,145600.0,3.0667,3.0667,3.0667,3.0667,145600.0
2012-06-18 11:20:00,4.5,4.5,4.49,4.49,140800.0,3.0667,3.0667,3.0599,3.0599,140800.0
2012-06-18 11:25:00,4.49,4.5,4.49,4.49,171600.0,3.0599,3.0667,3.0599,3.0599,171600.0
2012-06-18 11:30:00,4.5,4.5,4.49,4.5,73200.0,3.0667,3.0667,3.0599,3.0667,73200.0
2012-06-18 11:35:00,4.5,4.51,4.5,4.5,137600.0,3.0667,3.0735,3.0667,3.0667,137600.0
2012-06-18 11:40:00,4.5,4.51,4.5,4.51,59600.0,3.0667,3.0735,3.0667,3.0735,59600.0
2012-06-18 11:45:00,4.51,4.51,4.5,4.5,127200.0,3.0735,3.0735,3.0667,3.0667,127200.0
2012-06-18 11:50:00,4.5,4.51,4.5,4.51,112800.0,3.0667,3.0735,3.0667,3.0735,112800.0
2012-06-18 11:55:00,4.5,4.51,4.5,4.51,74800.0,3.0667,3.0735,3.0667,3.0735,74800.0
2012-06-18 12:00:00,4.5,4.51,4.5,4.5,42000.0,3.0667,3.0735,3.0667,3.0667,42000.0
2012-06-18 12:05:00,4.5,4.5,4.49,4.5,194800.0,3.0667,3.0667,3.0599,3.0667,194800.0
2012-06-18 12:10:00,4.5,4.5,4.5,4.5,313600.0,3.0667,3.0667,3.0667,3.0667,313600.0
2012-06-18 12:15:00,4.5,4.5,4.5,4.5,127600.0,3.0667,3.0667,3.0667,3.0667,127600.0
2012-06-18 12:20:00,4.5,4.5,4.5,4.5,60000.0,3.0667,3.0667,3.0667,3.0667,60000.0
2012-06-18 12:25:00,4.5,4.5,4.5,4.5,213600.0,3.0667,3.0667,3.0667,3.0667,213600.0
2012-06-18 12:30:00,4.5,4.5,4.5,4.5,54400.0,3.0667,3.0667,3.0667,3.0667,54400.0
2012-06-18 12:35:00,4.5,4.5,4.5,4.5,137600.0,3.0667,3.0667,3.0667,3.0667,137600.0
2012-06-18 12:40:00,4.5,4.5,4.5,4.5,191200.0,3.0667,3.0667,3.0667,3.0667,191200.0
2012-06-18 12:45:00,4.5,4.5,4.49,4.5,175200.0,3.0667,3.0667,3.0599,3.0667,175200.0
2012-06-18 12:50:00,4.5,4.5,4.5,4.5,115600.0,3.0667,3.0667,3.0667,3.0667,115600.0
2012-06-18 12:55:00,4.5,4.5,4.5,4.5,66000.0,3.0667,3.0667,3.0667,3.0667,66000.0
2012-06-18 13:00:00,4.5,4.51,4.5,4.5,122000.0,3.0667,3.0735,3.0667,3.0667,122000.0
2012-06-18 13:05:00,4.5,4.5,4.5,4.5,57200.0,3.0667,3.0667,3.0667,3.0667,57200.0
2012-06-18 13:10:00,4.5,4.51,4.5,4.51,86800.0,3.0667,3.0735,3.0667,3.0735,86800.0
2012-06-18 13:15:00,4.5,4.51,4.5,4.5,53600.0,3.0667,3.0735,3.0667,3.0667,53600.0
2012-06-18 13:20:00,4.5,4.51,4.5,4.5,74800.0,3.0667,3.0735,3.0667,3.0667,74800.0
2012-06-18 13:25:00,4.5,4.51,4.5,4.51,52800.0,3.0667,3.0735,3.0667,3.0735,52800.0
2012-06-18 13:30:00,4.51,4.51,4.51,4.51,41600.0,3.0735,3.0735,3.0735,3.0735,41600.0
2012-06-18 13:35:00,4.51,4.52,4.51,4.52,268800.0,3.0735,3.0803,3.0735,3.0803,268800.0
2012-06-18 13:40:00,4.52,4.52,4.52,4.52,139200.0,3.0803,3.0803,3.0803,3.0803,139200.0
2012-06-18 13:45:00,4.52,4.52,4.52,4.52,121600.0,3.0803,3.0803,3.0803,3.0803,121600.0
2012-06-18 13:50:00,4.52,4.52,4.52,4.52,41600.0,3.0803,3.0803,3.0803,3.0803,41600.0
2012-06-18 13:55:00,4.52,4.52,4.52,4.52,53600.0,3.0803,3.0803,3.0803,3.0803,53600.0
2012-06-18 14:00:00,4.53,4.53,4.52,4.52,135200.0,3.0871,3.0871,3.0803,3.0803,135200.0
2012-06-18 14:05:00,4.52,4.53,4.52,4.52,23600.0,3.0803,3.0871,3.0803,3.0803,23600.0
2012-06-18 14:10:00,4.53,4.54,4.53,4.54,94800.0,3.0871,3.094,3.0871,3.094,94800.0
2012-06-18 14:15:00,4.54,4.54,4.52,4.54,302400.0,3.094,3.094,3.0803,3.094,302400.0
2012-06-18 14:20:00,4.53,4.55,4.53,4.54,85600.0,3.0871,3.1008,3.0871,3.094,85600.0
2012-06-18 14:25:00,4.54,4.54,4.54,4.54,110800.0,3.094,3.094,3.094,3.094,110800.0
2012-06-18 14:30:00,4.54,4.54,4.54,4.54,16000.0,3.094,3.094,3.094,3.094,16000.0
2012-06-18 14:35:00,4.54,4.55,4.54,4.55,79600.0,3.094,3.1008,3.094,3.1008,79600.0
2012-06-18 14:40:00,4.55,4.55,4.55,4.55,175600.0,3.1008,3.1008,3.1008,3.1008,175600.0
2012-06-18 14:45:00,4.55,4.56,4.55,4.55,167600.0,3.1008,3.1076,3.1008,3.1008,167600.0
2012-06-18 14:50:00,4.55,4.55,4.55,4.55,105600.0,3.1008,3.1008,3.1008,3.1008,105600.0
2012-06-18 14:55:00,4.55,4.55,4.55,4.55,85200.0,3.1008,3.1008,3.1008,3.1008,85200.0
2012-06-18 15:00:00,4.55,4.55,4.55,4.55,85200.0,3.1008,3.1008,3.1008,3.1008,85200.0
2012-06-18 15:05:00,4.55,4.55,4.55,4.55,53200.0,3.1008,3.1008,3.1008,3.1008,53200.0
2012-06-18 15:10:00,4.55,4.56,4.55,4.56,434800.0,3.1008,3.1076,3.1008,3.1076,434800.0
2012-06-18 15:15:00,4.56,4.56,4.55,4.55,830000.0,3.1076,3.1076,3.1008,3.1008,830000.0
2012-06-18 15:20:00,4.55,4.56,4.55,4.55,308000.0,3.1008,3.1076,3.1008,3.1008,308000.0
2012-06-18 15:25:00,4.55,4.56,4.55,4.55,111200.0,3.1008,3.1076,3.1008,3.1008,111200.0
2012-06-18 15:30:00,4.55,4.56,4.54,4.54,196000.0,3.1008,3.1076,3.094,3.094,196000.0
2012-06-18 15:35:00,4.54,4.55,4.54,4.55,132800.0,3.094,3.1008,3.094,3.1008,132800.0
2012-06-18 15:40:00,4.54,4.55,4.54,4.55,179600.0,3.094,3.1008,3.094,3.1008,179600.0
2012-06-18 15:45:00,4.55,4.55,4.55,4.55,161200.0,3.1008,3.1008,3.1008,3.1008,161200.0
2012-06-18 15:50:00,4.55,4.56,4.55,4.56,463600.0,3.1008,3.1076,3.1008,3.1076,463600.0
2012-06-18 15:55:00,4.55,4.56,4.55,4.56,501200.0,3.1008,3.1076,3.1008,3.1076,501200.0
2012-06-19 09:30:00,4.59,4.67,4.58,4.63,295200.0,3.128,3.1825,3.1212,3.1553,295200.0
2012-06-19 09:35:00,4.63,4.63,4.61,4.63,146400.0,3.1553,3.1553,3.1417,3.1553,146400.0
2012-06-19 09:40:00,4.63,4.64,4.63,4.63,69600.0,3.1553,3.1621,3.1553,3.1553,69600.0
2012-06-19 09:45:00,4.63,4.64,4.63,4.64,119200.0,3.1553,3.1621,3.1553,3.1621,119200.0
2012-06-19 09:50:00,4.64,4.65,4.64,4.64,95600.0,3.1621,3.1689,3.1621,3.1621,95600.0
2012-06-19 09:55:00,4.64,4.65,4.64,4.65,130000.0,3.1621,3.1689,3.1621,3.1689,130000.0
2012-06-19 10:00:00,4.65,4.67,4.65,4.67,144400.0,3.1689,3.1825,3.1689,3.1825,144400.0
2012-06-19 10:05:00,4.66,4.66,4.63,4.65,246000.0,3.1757,3.1757,3.1553,3.1689,246000.0
2012-06-19 10:10:00,4.65,4.65,4.64,4.65,150800.0,3.1689,3.1689,3.1621,3.1689,150800.0
2012-06-19 10:15:00,4.65,4.66,4.65,4.65,88000.0,3.1689,3.1757,3.1689,3.1689,88000.0
2012-06-19 10:20:00,4.65,4.66,4.64,4.65,136400.0,3.1689,3.1757,3.1621,3.1689,136400.0
2012-06-19 10:25:00,4.65,4.65,4.65,4.65,153600.0,3.1689,3.1689,3.1689,3.1689,153600.0
2012-06-19 10:30:00,4.65,4.65,4.63,4.64,156000.0,3.1689,3.1689,3.1553,3.1621,156000.0
2012-06-19 10:35:00,4.64,4.64,4.63,4.63,74400.0,3.1621,3.1621,3.1553,3.1553,74400.0
2012-06-19 10:40:00,4.63,4.64,4.63,4.63,84800.0,3.1553,3.1621,3.1553,3.1553,84800.0
2012-06-19 10:45:00,4.63,4.64,4.63,4.64,58800.0,3.1553,3.1621,3.1553,3.1621,58800.0
2012-06-19 10:50:00,4.64,4.64,4.63,4.64,259200.0,3.1621,3.1621,3.1553,3.1621,259200.0
2012-06-19 10:55:00,4.64,4.65,4.64,4.65,131600.0,3.1621,3.1689,3.1621,3.1689,131600.0
2012-06-19 11:00:00,4.65,4.66,4.64,4.65,158000.0,3.1689,3.1757,3.1621,3.1689,158000.0
2012-06-19 11:05:00,4.65,4.65,4.64,4.64,122000.0,3.1689,3.1689,3.1621,3.1621,122000.0
2012-06-19 11:10:00,4.64,4.65,4.62,4.62,545600.0,3.1621,3.1689,3.1485,3.1485,545600.0
2012-06-19 11:15:00,4.62,4.63,4.61,4.62,174000.0,3.1485,3.1553,3.1417,3.1485,174000.0
2012-06-19 11:20:00,4.62,4.63,4.61,4.62,248400.0,3.1485,3.1553,3.1417,3.1485,248400.0
2012-06-19 11:25:00,4.62,4.63,4.62,4.63,124000.0,3.1485,3.1553,3.1485,3.1553,124000.0
2012-06-19 11:30:00,4.63,4.63,4.62,4.62,46000.0,3.1553,3.1553,3.1485,3.1485,46000.0
2012-06-19 11:35:00,4.62,4.63,4.61,4.62,141600.0,3.1485,3.1553,3.1417,3.1485,141600.0
2012-06-19 11:40:00,4.62,4.63,4.62,4.63,65200.0,3.1485,3.1553,3.1485,3.1553,65200.0
2012-06-19 11:45:00,4.63,4.63,4.62,4.63,67200.0,3.1553,3.1553,3.1485,3.1553,67200.0
2012-06-19 11:50:00,4.63,4.63,4.61,4.61,118400.0,3.1553,3.1553,3.1417,3.1417,118400.0
2012-06-19 11:55:00,4.61,4.61,4.6,4.6,83200.0,3.1417,3.1417,3.1348,3.1348,83200.0
2012-06-19 12:00:00,4.61,4.61,4.6,4.6,88800.0,3.1417,3.1417,3.1348,3.1348,88800.0
2012-06-19 12:05:00,4.6,4.6,4.59,4.59,80400.0,3.1348,3.1348,3.128,3.128,80400.0
2012-06-19 12:10:00,4.59,4.59,4.59,4.59,125200.0,3.128,3.128,3.128,3.128,125200.0
2012-06-19 12:15:00,4.59,4.59,4.58,4.58,116400.0,3.128,3.128,3.1212,3.1212,116400.0
2012-06-19 12:20:00,4.58,4.58,4.58,4.58,62800.0,3.1212,3.1212,3.1212,3.1212,62800.0
2012-06-19 12:25:00,4.58,4.6,4.58,4.6,137600.0,3.1212,3.1348,3.1212,3.1348,137600.0
2012-06-19 12:30:00,4.6,4.6,4.6,4.6,196800.0,3.1348,3.1348,3.1348,3.1348,196800.0
2012-06-19 12:35:00,4.6,4.6,4.59,4.6,157200.0,3.1348,3.1348,3.128,3.1348,157200.0
2012-06-19 12:40:00,4.6,4.6,4.58,4.59,260000.0,3.1348,3.1348,3.1212,3.128,260000.0
2012-06-19 12:45:00,4.6,4.6,4.59,4.59,48800.0,3.1348,3.1348,3.128,3.128,48800.0
2012-06-19 12:50:00,4.6,4.6,4.59,4.59,65200.0,3.1348,3.1348,3.128,3.128,65200.0
2012-06-19 12:55:00,4.6,4.61,4.6,4.6,70400.0,3.1348,3.1417,3.1348,3.1348,70400.0
2012-06-19 13:00:00,4.61,4.62,4.6,4.62,62400.0,3.1417,3.1485,3.1348,3.1485,62400.0
2012-06-19 13:05:00,4.62,4.62,4.61,4.61,82000.0,3.1485,3.1485,3.1417,3.1417,82000.0
2012-06-19 13:10:00,4.61,4.61,4.61,4.61,61200.0,3.1417,3.1417,3.1417,3.1417,61200.0
2012-06-19 13:15:00,4.61,4.61,4.59,4.6,203600.0,3.1417,3.1417,3.128,3.1348,203600.0
2012-06-19 13:20:00,4.6,4.61,4.59,4.61,247200.0,3.1348,3.1417,3.128,3.1417,247200.0
2012-06-19 13:25:00,4.61,4.61,4.59,4.59,82000.0,3.1417,3.1417,3.128,3.128,82000.0
2012-06-19 13:30:00,4.59,4.6,4.59,4.59,139200.0,3.128,3.1348,3.128,3.128,139200.0
2012-06-19 13:35:00,4.59,4.61,4.59,4.6,111600.0,3.128,3.1417,3.128,3.1348,111600.0
2012-06-19 13:40:00,4.6,4.6,4.59,4.59,303600.0,3.1348,3.1348,3.128,3.128,303600.0
2012-06-19 13:45:00,4.59,4.59,4.57,4.59,355600.0,3.128,3.128,3.1144,3.128,355600.0
2012-06-19 13:50:00,4.59,4.6,4.59,4.6,84800.0,3.128,3.1348,3.128,3.1348,84800.0
2012-06-19 13:55:00,4.6,4.6,4.59,4.59,64800.0,3.1348,3.1348,3.128,3.128,64800.0
2012-06-19 14:00:00,4.59,4.6,4.59,4.6,112800.0,3.128,3.1348,3.128,3.1348,112800.0
2012-06-19 14:05:00,4.6,4.61,4.6,4.61,82400.0,3.1348,3.1417,3.1348,3.1417,82400.0
2012-06-19 14:10:00,4.61,4.61,4.6,4.6,109200.0,3.1417,3.1417,3.1348,3.1348,109200.0
2012-06-19 14:15:00,4.6,4.6,4.6,4.6,70000.0,3.1348,3.1348,3.1348,3.1348,70000.0
2012-06-19 14:20:00,4.6,4.62,4.6,4.61,166400.0,3.1348,3.1485,3.1348,3.1417,166400.0
2012-06-19 14:25:00,4.61,4.61,4.6,4.6,158800.0,3.1417,3.1417,3.1348,3.1348,158800.0
2012-06-19 14:30:00,4.6,4.6,4.58,4.59,124400.0,3.1348,3.1348,3.1212,3.128,124400.0
2012-06-19 14:35:00,4.59,4.6,4.58,4.59,663600.0,3.128,3.1348,3.1212,3.128,663600.0
2012-06-19 14:40:00,4.59,4.59,4.58,4.58,65600.0,3.128,3.128,3.1212,3.1212,65600.0
2012-06-19 14:45:00,4.58,4.59,4.58,4.59,79600.0,3.1212,3.128,3.1212,3.128,79600.0
2012-06-19 14:50:00,4.59,4.6,4.58,4.59,84800.0,3.128,3.1348,3.1212,3.128,84800.0
2012-06-19 14:55:00,4.59,4.59,4.58,4.59,104400.0,3.128,3.128,3.1212,3.128,104400.0
2012-06-19 15:00:00,4.59,4.59,4.59,4.59,85200.0,3.128,3.128,3.128,3.128,85200.0
2012-06-19 15:05:00,4.59,4.61,4.59,4.61,82400.0,3.128,3.1417,3.128,3.1417,82400.0
2012-06-19 15:10:00,4.61,4.61,4.59,4.6,181200.0,3.1417,3.1417,3.128,3.1348,181200.0
2012-06-19 15:15:00,4.6,4.6,4.59,4.6,159200.0,3.1348,3.1348,3.128,3.1348,159200.0
2012-06-19 15:20:00,4.6,4.6,4.59,4.59,200000.0,3.1348,3.1348,3.128,3.128,200000.0
2012-06-19 15:25:00,4.59,4.6,4.59,4.59,163200.0,3.128,3.1348,3.128,3.128,163200.0
2012-06-19 15:30:00,4.59,4.61,4.59,4.61,178000.0,3.128,3.1417,3.128,3.1417,178000.0
2012-06-19 15:35:00,4.61,4.61,4.59,4.6,198400.0,3.1417,3.1417,3.128,3.1348,198400.0
2012-06-19 15:40:00,4.6,4.6,4.6,4.6,204000.0,3.1348,3.1348,3.1348,3.1348,204000.0
2012-06-19 15:45:00,4.6,4.6,4.59,4.59,288400.0,3.1348,3.1348,3.128,3.128,288400.0
2012-06-19 15:50:00,4.59,4.59,4.58,4.58,386400.0,3.128,3.128,3.1212,3.1212,386400.0
2012-06-19 15:55:00,4.58,4.6,4.58,4.6,716400.0,3.1212,3.1348,3.1212,3.1348,716400.0
2012-06-20 09:30:00,4.6,4.6,4.58,4.59,81200.0,3.1348,3.1348,3.1212,3.128,81200.0
2012-06-20 09:35:00,4.58,4.59,4.57,4.57,76400.0,3.1212,3.128,3.1144,3.1144,76400.0
2012-06-20 09:40:00,4.57,4.57,4.56,4.57,86400.0,3.1144,3.1144,3.1076,3.1144,86400.0
2012-06-20 09:45:00,4.57,4.58,4.57,4.57,62400.0,3.1144,3.1212,3.1144,3.1144,62400.0
2012-06-20 09:50:00,4.57,4.59,4.57,4.57,57600.0,3.1144,3.128,3.1144,3.1144,57600.0
2012-06-20 09:55:00,4.58,4.59,4.57,4.58,167200.0,3.1212,3.128,3.1144,3.1212,167200.0
2012-06-20 10:00:00,4.58,4.58,4.56,4.57,201600.0,3.1212,3.1212,3.1076,3.1144,201600.0
2012-06-20 10:05:00,4.57,4.58,4.57,4.58,68400.0,3.1144,3.1212,3.1144,3.1212,68400.0
2012-06-20 10:10:00,4.57,4.58,4.57,4.58,90400.0,3.1144,3.1212,3.1144,3.1212,90400.0
2012-06-20 10:15:00,4.58,4.59,4.58,4.59,91600.0,3.1212,3.128,3.1212,3.128,91600.0
2012-06-20 10:20:00,4.59,4.59,4.58,4.58,155600.0,3.128,3.128,3.1212,3.1212,155600.0
2012-06-20 10:25:00,4.58,4.59,4.58,4.59,115200.0,3.1212,3.128,3.1212,3.128,115200.0
2012-06-20 10:30:00,4.59,4.59,4.57,4.58,55200.0,3.128,3.128,3.1144,3.1212,55200.0
2012-06-20 10:35:00,4.57,4.58,4.56,4.57,68000.0,3.1144,3.1212,3.1076,3.1144,68000.0
2012-06-20 10:40:00,4.57,4.58,4.57,4.58,36400.0,3.1144,3.1212,3.1144,3.1212,36400.0
2012-06-20 10:45:00,4.58,4.58,4.57,4.57,46000.0,3.1212,3.1212,3.1144,3.1144,46000.0
2012-06-20 10:50:00,4.57,4.57,4.57,4.57,20800.0,3.1144,3.1144,3.1144,3.1144,20800.0
2012-06-20 10:55:00,4.57,4.57,4.56,4.56,54000.0,3.1144,3.1144,3.1076,3.1076,54000.0
2012-06-20 11:00:00,4.56,4.57,4.56,4.57,37200.0,3.1076,3.1144,3.1076,3.1144,37200.0
2012-06-20 11:05:00,4.57,4.57,4.56,4.56,78400.0,3.1144,3.1144,3.1076,3.1076,78400.0
2012-06-20 11:10:00,4.56,4.57,4.56,4.56,62400.0,3.1076,3.1144,3.1076,3.1076,62400.0
2012-06-20 11:15:00,4.56,4.56,4.55,4.56,74000.0,3.1076,3.1076,3.1008,3.1076,74000.0
2012-06-20 11:20:00,4.56,4.57,4.56,4.56,51200.0,3.1076,3.1144,3.1076,3.1076,51200.0
2012-06-20 11:25:00,4.56,4.57,4.56,4.56,37200.0,3.1076,3.1144,3.1076,3.1076,37200.0
2012-06-20 11:30:00,4.56,4.57,4.55,4.55,33200.0,3.1076,3.1144,3.1008,3.1008,33200.0
2012-06-20 11:35:00,4.55,4.55,4.55,4.55,44000.0,3.1008,3.1008,3.1008,3.1008,44000.0
2012-06-20 11:40:00,4.55,4.56,4.55,4.56,37600.0,3.1008,3.1076,3.1008,3.1076,37600.0
2012-06-20 11:45:00,4.56,4.56,4.55,4.56,37600.0,3.1076,3.1076,3.1008,3.1076,37600.0
2012-06-20 11:50:00,4.56,4.56,4.56,4.56,40000.0,3.1076,3.1076,3.1076,3.1076,40000.0
2012-06-20 11:55:00,4.56,4.57,4.56,4.56,44400.0,3.1076,3.1144,3.1076,3.1076,44400.0
2012-06-20 12:00:00,4.56,4.57,4.56,4.57,19200.0,3.1076,3.1144,3.1076,3.1144,19200.0
2012-06-20 12:05:00,4.56,4.57,4.55,4.55,56400.0,3.1076,3.1144,3.1008,3.1008,56400.0
2012-06-20 12:10:00,4.56,4.56,4.55,4.56,134400.0,3.1076,3.1076,3.1008,3.1076,134400.0
2012-06-20 12:15:00,4.56,4.56,4.56,4.56,50400.0,3.1076,3.1076,3.1076,3.1076,50400.0
2012-06-20 12:20:00,4.56,4.57,4.55,4.56,54000.0,3.1076,3.1144,3.1008,3.1076,54000.0
2012-06-20 12:25:00,4.56,4.56,4.55,4.55,22800.0,3.1076,3.1076,3.1008,3.1008,22800.0
2012-06-20 12:30:00,4.56,4.57,4.54,4.55,160400.0,3.1076,3.1144,3.094,3.1008,160400.0
2012-06-20 12:35:00,4.55,4.55,4.54,4.54,56000.0,3.1008,3.1008,3.094,3.094,56000.0
2012-06-20 12:40:00,4.54,4.55,4.54,4.55,85600.0,3.094,3.1008,3.094,3.1008,85600.0
2012-06-20 12:45:00,4.55,4.57,4.55,4.56,229600.0,3.1008,3.1144,3.1008,3.1076,229600.0
2012-06-20 12:50:00,4.56,4.57,4.56,4.57,86800.0,3.1076,3.1144,3.1076,3.1144,86800.0
2012-06-20 12:55:00,4.57,4.58,4.57,4.58,196400.0,3.1144,3.1212,3.1144,3.1212,196400.0
2012-06-20 13:00:00,4.58,4.6,4.57,4.6,190400.0,3.1212,3.1348,3.1144,3.1348,190400.0
2012-06-20 13:05:00,4.6,4.61,4.59,4.6,279200.0,3.1348,3.1417,3.128,3.1348,279200.0
2012-06-20 13:10:00,4.6,4.61,4.6,4.6,185200.0,3.1348,3.1417,3.1348,3.1348,185200.0
2012-06-20 13:15:00,4.6,4.6,4.59,4.59,68000.0,3.1348,3.1348,3.128,3.128,68000.0
2012-06-20 13:20:00,4.59,4.59,4.58,4.58,110400.0,3.128,3.128,3.1212,3.1212,110400.0
2012-06-20 13:25:00,4.58,4.59,4.57,4.58,62800.0,3.1212,3.128,3.1144,3.1212,62800.0
2012-06-20 13:30:00,4.58,4.58,4.57,4.57,164800.0,3.1212,3.1212,3.1144,3.1144,164800.0
2012-06-20 13:35:00,4.57,4.58,4.57,4.58,32800.0,3.1144,3.1212,3.1144,3.1212,32800.0
2012-06-20 13:40:00,4.58,4.58,4.57,4.58,15600.0,3.1212,3.1212,3.1144,3.1212,15600.0
2012-06-20 13:45:00,4.58,4.58,4.58,4.58,38400.0,3.1212,3.1212,3.1212,3.1212,38400.0
2012-06-20 13:50:00,4.58,4.58,4.57,4.57,55200.0,3.1212,3.1212,3.1144,3.1144,55200.0
2012-06-20 13:55:00,4.57,4.58,4.57,4.58,18000.0,3.1144,3.1212,3.1144,3.1212,18000.0
2012-06-20 14:00:00,4.58,4.58,4.57,4.58,85200.0,3.1212,3.1212,3.1144,3.1212,85200.0
2012-06-20 14:05:00,4.58,4.58,4.57,4.58,40800.0,3.1212,3.1212,3.1144,3.1212,40800.0
2012-06-20 14:10:00,4.58,4.58,4.57,4.57,81600.0,3.1212,3.1212,3.1144,3.1144,81600.0
2012-06-20 14:15:00,4.58,4.58,4.57,4.57,52800.0,3.1212,3.1212,3.1144,3.1144,52800.0
2012-06-20 14:20:00,4.57,4.57,4.56,4.57,113600.0,3.1144,3.1144,3.1076,3.1144,113600.0
2012-06-20 14:25:00,4.56,4.57,4.56,4.56,72800.0,3.1076,3.1144,3.1076,3.1076,72800.0
2012-06-20 14:30:00,4.57,4.57,4.56,4.57,92800.0,3.1144,3.1144,3.1076,3.1144,92800.0
2012-06-20 14:35:00,4.57,4.57,4.56,4.57,100000.0,3.1144,3.1144,3.1076,3.1144,100000.0
2012-06-20 14:40:00,4.56,4.57,4.56,4.56,55200.0,3.1076,3.1144,3.1076,3.1076,55200.0
2012-06-20 14:45:00,4.56,4.56,4.55,4.56,78000.0,3.1076,3.1076,3.1008,3.1076,78000.0
2012-06-20 14:50:00,4.56,4.57,4.56,4.57,73600.0,3.1076,3.1144,3.1076,3.1144,73600.0
2012-06-20 14:55:00,4.57,4.57,4.56,4.57,55200.0,3.1144,3.1144,3.1076,3.1144,55200.0
2012-06-20 15:00:00,4.57,4.57,4.56,4.56,80800.0,3.1144,3.1144,3.1076,3.1076,80800.0
2012-06-20 15:05:00,4.56,4.56,4.56,4.56,77600.0,3.1076,3.1076,3.1076,3.1076,77600.0
2012-06-20 15:10:00,4.56,4.56,4.56,4.56,77600.0,3.1076,3.1076,3.1076,3.1076,77600.0
2012-06-20 15:15:00,4.56,4.56,4.54,4.55,170000.0,3.1076,3.1076,3.094,3.1008,170000.0
2012-06-20 15:20:00,4.55,4.56,4.55,4.55,119200.0,3.1008,3.1076,3.1008,3.1008,119200.0
2012-06-20 15:25:00,4.55,4.57,4.55,4.57,126000.0,3.1008,3.1144,3.1008,3.1144,126000.0
2012-06-20 15:30:00,4.57,4.57,4.55,4.55,229600.0,3.1144,3.1144,3.1008,3.1008,229600.0
2012-06-20 15:35:00,4.56,4.56,4.54,4.54,258400.0,3.1076,3.1076,3.094,3.094,258400.0
2012-06-20 15:40:00,4.54,4.56,4.54,4.56,199600.0,3.094,3.1076,3.094,3.1076,199600.0
2012-06-20 15:45:00,4.56,4.56,4.54,4.55,311600.0,3.1076,3.1076,3.094,3.1008,311600.0
2012-06-20 15:50:00,4.55,4.55,4.54,4.54,534000.0,3.1008,3.1008,3.094,3.094,534000.0
2012-06-20 15:55:00,4.54,4.54,4.53,4.54,1213200.0,3.094,3.094,3.0871,3.094,1213200.0
2012-06-21 09:30:00,4.55,4.55,4.51,4.54,120800.0,3.1008,3.1008,3.0735,3.094,120800.0
2012-06-21 09:35:00,4.53,4.53,4.53,4.53,36400.0,3.0871,3.0871,3.0871,3.0871,36400.0
2012-06-21 09:40:00,4.53,4.53,4.52,4.52,64400.0,3.0871,3.0871,3.0803,3.0803,64400.0
2012-06-21 09:45:00,4.52,4.53,4.51,4.51,98400.0,3.0803,3.0871,3.0735,3.0735,98400.0
2012-06-21 09:50:00,4.51,4.53,4.51,4.52,117200.0,3.0735,3.0871,3.0735,3.0803,117200.0
2012-06-21 09:55:00,4.52,4.52,4.51,4.51,68800.0,3.0803,3.0803,3.0735,3.0735,68800.0
2012-06-21 10:00:00,4.51,4.51,4.49,4.49,141600.0,3.0735,3.0735,3.0599,3.0599,141600.0
2012-06-21 10:05:00,4.49,4.49,4.48,4.48,114400.0,3.0599,3.0599,3.0531,3.0531,114400.0
2012-06-21 10:10:00,4.48,4.48,4.47,4.47,39200.0,3.0531,3.0531,3.0463,3.0463,39200.0
2012-06-21 10:15:00,4.47,4.48,4.47,4.47,51600.0,3.0463,3.0531,3.0463,3.0463,51600.0
2012-06-21 10:20:00,4.47,4.47,4.46,4.47,66400.0,3.0463,3.0463,3.0394,3.0463,66400.0
2012-06-21 10:25:00,4.47,4.47,4.46,4.46,67200.0,3.0463,3.0463,3.0394,3.0394,67200.0
2012-06-21 10:30:00,4.47,4.47,4.47,4.47,62000.0,3.0463,3.0463,3.0463,3.0463,62000.0
2012-06-21 10:35:00,4.47,4.47,4.47,4.47,47600.0,3.0463,3.0463,3.0463,3.0463,47600.0
2012-06-21 10:40:00,4.47,4.48,4.47,4.48,79200.0,3.0463,3.0531,3.0463,3.0531,79200.0
2012-06-21 10:45:00,4.48,4.48,4.46,4.47,85200.0,3.0531,3.0531,3.0394,3.0463,85200.0
2012-06-21 10:50:00,4.46,4.47,4.45,4.47,164800.0,3.0394,3.0463,3.0326,3.0463,164800.0
2012-06-21 10:55:00,4.47,4.47,4.46,4.47,54800.0,3.0463,3.0463,3.0394,3.0463,54800.0
2012-06-21 11:00:00,4.47,4.47,4.45,4.45,80800.0,3.0463,3.0463,3.0326,3.0326,80800.0
2012-06-21 11:05:00,4.45,4.46,4.45,4.45,120800.0,3.0326,3.0394,3.0326,3.0326,120800.0
2012-06-21 11:10:00,4.45,4.46,4.45,4.45,56800.0,3.0326,3.0394,3.0326,3.0326,56800.0
2012-06-21 11:15:00,4.45,4.47,4.45,4.46,184400.0,3.0326,3.0463,3.0326,3.0394,184400.0
2012-06-21 11:20:00,4.46,4.47,4.46,4.46,38800.0,3.0394,3.0463,3.0394,3.0394,38800.0
2012-06-21 11:25:00,4.46,4.47,4.45,4.46,66000.0,3.0394,3.0463,3.0326,3.0394,66000.0
2012-06-21 11:30:00,4.46,4.46,4.45,4.46,93200.0,3.0394,3.0394,3.0326,3.0394,93200.0
2012-06-21 11:35:00,4.46,4.46,4.45,4.46,41200.0,3.0394,3.0394,3.0326,3.0394,41200.0
2012-06-21 11:40:00,4.45,4.46,4.45,4.45,254400.0,3.0326,3.0394,3.0326,3.0326,254400.0
2012-06-21 11:45:00,4.45,4.46,4.45,4.45,90800.0,3.0326,3.0394,3.0326,3.0326,90800.0
2012-06-21 11:50:00,4.45,4.45,4.45,4.45,104400.0,3.0326,3.0326,3.0326,3.0326,104400.0
2012-06-21 11:55:00,4.45,4.45,4.45,4.45,33200.0,3.0326,3.0326,3.0326,3.0326,33200.0
2012-06-21 12:00:00,4.45,4.45,4.44,4.44,134400.0,3.0326,3.0326,3.0258,3.0258,134400.0
2012-06-21 12:05:00,4.44,4.45,4.44,4.45,43200.0,3.0258,3.0326,3.0258,3.0326,43200.0
2012-06-21 12:10:00,4.45,4.45,4.45,4.45,61600.0,3.0326,3.0326,3.0326,3.0326,61600.0
2012-06-21 12:15:00,4.45,4.45,4.45,4.45,22800.0,3.0326,3.0326,3.0326,3.0326,22800.0
2012-06-21 12:20:00,4.45,4.45,4.44,4.45,173600.0,3.0326,3.0326,3.0258,3.0326,173600.0
2012-06-21 12:25:00,4.44,4.45,4.44,4.44,142400.0,3.0258,3.0326,3.0258,3.0258,142400.0
2012-06-21 12:30:00,4.44,4.44,4.43,4.44,88400.0,3.0258,3.0258,3.019,3.0258,88400.0
2012-06-21 12:35:00,4.44,4.44,4.43,4.43,52800.0,3.0258,3.0258,3.019,3.019,52800.0
2012-06-21 12:40:00,4.43,4.44,4.43,4.43,55200.0,3.019,3.0258,3.019,3.019,55200.0
2012-06-21 12:45:00,4.43,4.44,4.43,4.44,22000.0,3.019,3.0258,3.019,3.0258,22000.0
2012-06-21 12:50:00,4.44,4.44,4.44,4.44,10000.0,3.0258,3.0258,3.0258,3.0258,10000.0
2012-06-21 12:55:00,4.44,4.44,4.44,4.44,20400.0,3.0258,3.0258,3.0258,3.0258,20400.0
2012-06-21 13:00:00,4.44,4.44,4.43,4.43,108000.0,3.0258,3.0258,3.019,3.019,108000.0
2012-06-21 13:05:00,4.44,4.45,4.43,4.44,163200.0,3.0258,3.0326,3.019,3.0258,163200.0
2012-06-21 13:10:00,4.44,4.44,4.44,4.44,65200.0,3.0258,3.0258,3.0258,3.0258,65200.0
2012-06-21 13:15:00,4.44,4.45,4.44,4.44,61200.0,3.0258,3.0326,3.0258,3.0258,61200.0
2012-06-21 13:20:00,4.44,4.44,4.43,4.44,84400.0,3.0258,3.0258,3.019,3.0258,84400.0
2012-06-21 13:25:00,4.43,4.44,4.43,4.44,35600.0,3.019,3.0258,3.019,3.0258,35600.0
2012-06-21 13:30:00,4.44,4.45,4.44,4.45,110400.0,3.0258,3.0326,3.0258,3.0326,110400.0
2012-06-21 13:35:00,4.45,4.45,4.44,4.44,62400.0,3.0326,3.0326,3.0258,3.0258,62400.0
2012-06-21 13:40:00,4.44,4.44,4.43,4.44,91600.0,3.0258,3.0258,3.019,3.0258,91600.0
2012-06-21 13:45:00,4.44,4.44,4.43,4.43,62400.0,3.0258,3.0258,3.019,3.019,62400.0
2012-06-21 13:50:00,4.43,4.45,4.43,4.44,63200.0,3.019,3.0326,3.019,3.0258,63200.0
2012-06-21 13:55:00,4.44,4.45,4.44,4.44,57600.0,3.0258,3.0326,3.0258,3.0258,57600.0
2012-06-21 14:00:00,4.44,4.44,4.44,4.44,54400.0,3.0258,3.0258,3.0258,3.0258,54400.0
2012-06-21 14:05:00,4.43,4.43,4.43,4.43,109600.0,3.019,3.019,3.019,3.019,109600.0
2012-06-21 14:10:00,4.43,4.43,4.42,4.43,107200.0,3.019,3.019,3.0122,3.019,107200.0
2012-06-21 14:15:00,4.43,4.43,4.42,4.42,24400.0,3.019,3.019,3.0122,3.0122,24400.0
2012-06-21 14:20:00,4.42,4.42,4.41,4.41,138800.0,3.0122,3.0122,3.0054,3.0054,138800.0
2012-06-21 14:25:00,4.41,4.42,4.41,4.42,86400.0,3.0054,3.0122,3.0054,3.0122,86400.0
2012-06-21 14:30:00,4.42,4.43,4.42,4.43,39600.0,3.0122,3.019,3.0122,3.019,39600.0
2012-06-21 14:35:00,4.43,4.43,4.42,4.43,95600.0,3.019,3.019,3.0122,3.019,95600.0
2012-06-21 14:40:00,4.43,4.44,4.43,4.43,314000.0,3.019,3.0258,3.019,3.019,314000.0
2012-06-21 14:45:00,4.43,4.44,4.43,4.44,83600.0,3.019,3.0258,3.019,3.0258,83600.0
2012-06-21 14:50:00,4.44,4.44,4.43,4.44,172000.0,3.0258,3.0258,3.019,3.0258,172000.0
2012-06-21 14:55:00,4.44,4.44,4.43,4.43,76400.0,3.0258,3.0258,3.019,3.019,76400.0
2012-06-21 15:00:00,4.44,4.44,4.42,4.42,196800.0,3.0258,3.0258,3.0122,3.0122,196800.0
2012-06-21 15:05:00,4.42,4.43,4.42,4.43,105600.0,3.0122,3.019,3.0122,3.019,105600.0
2012-06-21 15:10:00,4.43,4.44,4.42,4.44,184400.0,3.019,3.0258,3.0122,3.0258,184400.0
2012-06-21 15:15:00,4.44,4.44,4.43,4.43,312800.0,3.0258,3.0258,3.019,3.019,312800.0
2012-06-21 15:20:00,4.43,4.43,4.42,4.42,202400.0,3.019,3.019,3.0122,3.0122,202400.0
2012-06-21 15:25:00,4.42,4.42,4.41,4.41,278000.0,3.0122,3.0122,3.0054,3.0054,278000.0
2012-06-21 15:30:00,4.42,4.42,4.39,4.4,385200.0,3.0122,3.0122,2.9917,2.9985,385200.0
2012-06-21 15:35:00,4.4,4.41,4.4,4.41,337200.0,2.9985,3.0054,2.9985,3.0054,337200.0
2012-06-21 15:40:00,4.41,4.41,4.4,4.4,326000.0,3.0054,3.0054,2.9985,2.9985,326000.0
2012-06-21 15:45:00,4.4,4.4,4.38,4.39,387600.0,2.9985,2.9985,2.9849,2.9917,387600.0
2012-06-21 15:50:00,4.38,4.39,4.38,4.39,722000.0,2.9849,2.9917,2.9849,2.9917,722000.0
2012-06-21 15:55:00,4.39,4.39,4.39,4.39,1039200.0,2.9917,2.9917,2.9917,2.9917,1039200.0
2012-06-22 09:30:00,4.43,4.43,4.4,4.41,91200.0,3.019,3.019,2.9985,3.0054,91200.0
2012-06-22 09:35:00,4.4,4.42,4.4,4.4,152000.0,2.9985,3.0122,2.9985,2.9985,152000.0
2012-06-22 09:40:00,4.4,4.4,4.39,4.4,99600.0,2.9985,2.9985,2.9917,2.9985,99600.0
2012-06-22 09:45:00,4.4,4.4,4.39,4.4,66800.0,2.9985,2.9985,2.9917,2.9985,66800.0
2012-06-22 09:50:00,4.4,4.41,4.4,4.4,96000.0,2.9985,3.0054,2.9985,2.9985,96000.0
2012-06-22 09:55:00,4.4,4.41,4.4,4.4,89600.0,2.9985,3.0054,2.9985,2.9985,89600.0
2012-06-22 10:00:00,4.4,4.41,4.4,4.41,105200.0,2.9985,3.0054,2.9985,3.0054,105200.0
2012-06-22 10:05:00,4.41,4.41,4.41,4.41,56400.0,3.0054,3.0054,3.0054,3.0054,56400.0
2012-06-22 10:10:00,4.41,4.41,4.4,4.41,88400.0,3.0054,3.0054,2.9985,3.0054,88400.0
2012-06-22 10:15:00,4.4,4.41,4.39,4.39,56800.0,2.9985,3.0054,2.9917,2.9917,56800.0
2012-06-22 10:20:00,4.39,4.4,4.38,4.39,144400.0,2.9917,2.9985,2.9849,2.9917,144400.0
2012-06-22 10:25:00,4.4,4.4,4.39,4.39,68800.0,2.9985,2.9985,2.9917,2.9917,68800.0
2012-06-22 10:30:00,4.39,4.41,4.39,4.4,323600.0,2.9917,3.0054,2.9917,2.9985,323600.0
2012-06-22 10:35:00,4.41,4.41,4.39,4.39,100000.0,3.0054,3.0054,2.9917,2.9917,100000.0
2012-06-22 10:40:00,4.39,4.4,4.39,4.39,74000.0,2.9917,2.9985,2.9917,2.9917,74000.0
2012-06-22 10:45:00,4.39,4.39,4.38,4.38,72400.0,2.9917,2.9917,2.9849,2.9849,72400.0
2012-06-22 10:50:00,4.38,4.38,4.37,4.38,84800.0,2.9849,2.9849,2.9781,2.9849,84800.0
2012-06-22 10:55:00,4.38,4.38,4.37,4.37,54800.0,2.9849,2.9849,2.9781,2.9781,54800.0
2012-06-22 11:00:00,4.37,4.39,4.37,4.38,93600.0,2.9781,2.9917,2.9781,2.9849,93600.0
2012-06-22 11:05:00,4.38,4.4,4.38,4.39,134800.0,2.9849,2.9985,2.9849,2.9917,134800.0
2012-06-22 11:10:00,4.4,4.4,4.39,4.4,258800.0,2.9985,2.9985,2.9917,2.9985,258800.0
2012-06-22 11:15:00,4.4,4.41,4.4,4.41,474800.0,2.9985,3.0054,2.9985,3.0054,474800.0
2012-06-22 11:20:00,4.4,4.41,4.4,4.4,132800.0,2.9985,3.0054,2.9985,2.9985,132800.0
2012-06-22 11:25:00,4.4,4.41,4.4,4.41,41200.0,2.9985,3.0054,2.9985,3.0054,41200.0
2012-06-22 11:30:00,4.41,4.41,4.41,4.41,162400.0,3.0054,3.0054,3.0054,3.0054,162400.0
2012-06-22 11:35:00,4.41,4.42,4.41,4.42,176400.0,3.0054,3.0122,3.0054,3.0122,176400.0
2012-06-22 11:40:00,4.42,4.43,4.42,4.43,57200.0,3.0122,3.019,3.0122,3.019,57200.0
2012-06-22 11:45:00,4.43,4.43,4.42,4.42,92000.0,3.019,3.019,3.0122,3.0122,92000.0
2012-06-22 11:50:00,4.42,4.42,4.41,4.41,44000.0,3.0122,3.0122,3.0054,3.0054,44000.0
2012-06-22 11:55:00,4.41,4.42,4.41,4.41,48000.0,3.0054,3.0122,3.0054,3.0054,48000.0
2012-06-22 12:00:00,4.41,4.42,4.41,4.42,16800.0,3.0054,3.0122,3.0054,3.0122,16800.0
2012-06-22 12:05:00,4.41,4.42,4.41,4.41,59200.0,3.0054,3.0122,3.0054,3.0054,59200.0
2012-06-22 12:10:00,4.41,4.42,4.41,4.41,47600.0,3.0054,3.0122,3.0054,3.0054,47600.0
2012-06-22 12:15:00,4.42,4.42,4.41,4.42,40400.0,3.0122,3.0122,3.0054,3.0122,40400.0
2012-06-22 12:20:00,4.41,4.42,4.41,4.41,26000.0,3.0054,3.0122,3.0054,3.0054,26000.0
2012-06-22 12:25:00,4.41,4.42,4.41,4.42,60000.0,3.0054,3.0122,3.0054,3.0122,60000.0
2012-06-22 12:30:00,4.42,4.42,4.41,4.41,71600.0,3.0122,3.0122,3.0054,3.0054,71600.0
2012-06-22 12:35:00,4.41,4.43,4.41,4.42,158800.0,3.0054,3.019,3.0054,3.0122,158800.0
2012-06-22 12:40:00,4.42,4.42,4.42,4.42,24000.0,3.0122,3.0122,3.0122,3.0122,24000.0
2012-06-22 12:45:00,4.42,4.43,4.42,4.43,116400.0,3.0122,3.019,3.0122,3.019,116400.0
2012-06-22 12:50:00,4.43,4.43,4.42,4.42,25600.0,3.019,3.019,3.0122,3.0122,25600.0
2012-06-22 12:55:00,4.42,4.42,4.42,4.42,24800.0,3.0122,3.0122,3.0122,3.0122,24800.0
2012-06-22 13:00:00,4.42,4.42,4.42,4.42,26400.0,3.0122,3.0122,3.0122,3.0122,26400.0
2012-06-22 13:05:00,4.42,4.42,4.42,4.42,67600.0,3.0122,3.0122,3.0122,3.0122,67600.0
2012-06-22 13:10:00,4.42,4.42,4.41,4.42,52800.0,3.0122,3.0122,3.0054,3.0122,52800.0
2012-06-22 13:15:00,4.42,4.42,4.42,4.42,25200.0,3.0122,3.0122,3.0122,3.0122,25200.0
2012-06-22 13:20:00,4.42,4.42,4.42,4.42,28800.0,3.0122,3.0122,3.0122,3.0122,28800.0
2012-06-22 13:25:00,4.42,4.43,4.42,4.42,59600.0,3.0122,3.019,3.0122,3.0122,59600.0
2012-06-22 13:30:00,4.43,4.43,4.42,4.43,61200.0,3.019,3.019,3.0122,3.019,61200.0
2012-06-22 13:35:00,4.43,4.43,4.43,4.43,84400.0,3.019,3.019,3.019,3.019,84400.0
2012-06-22 13:40:00,4.43,4.43,4.43,4.43,108400.0,3.019,3.019,3.019,3.019,108400.0
2012-06-22 13:45:00,4.43,4.43,4.43,4.43,22800.0,3.019,3.019,3.019,3.019,22800.0
2012-06-22 13:50:00,4.43,4.43,4.43,4.43,132000.0,3.019,3.019,3.019,3.019,132000.0
2012-06-22 13:55:00,4.43,4.44,4.43,4.43,195200.0,3.019,3.0258,3.019,3.019,195200.0
2012-06-22 14:00:00,4.43,4.44,4.43,4.44,64400.0,3.019,3.0258,3.019,3.0258,64400.0
2012-06-22 14:05:00,4.44,4.44,4.42,4.42,229600.0,3.0258,3.0258,3.0122,3.0122,229600.0
2012-06-22 14:10:00,4.42,4.43,4.41,4.42,282400.0,3.0122,3.019,3.0054,3.0122,282400.0
2012-06-22 14:15:00,4.42,4.43,4.42,4.42,88800.0,3.0122,3.019,3.0122,3.0122,88800.0
2012-06-22 14:20:00,4.42,4.43,4.42,4.42,212800.0,3.0122,3.019,3.0122,3.0122,212800.0
2012-06-22 14:25:00,4.42,4.42,4.41,4.41,102000.0,3.0122,3.0122,3.0054,3.0054,102000.0
2012-06-22 14:30:00,4.42,4.43,4.41,4.43,36000.0,3.0122,3.019,3.0054,3.019,36000.0
2012-06-22 14:35:00,4.43,4.43,4.43,4.43,48400.0,3.019,3.019,3.019,3.019,48400.0
2012-06-22 14:40:00,4.43,4.43,4.42,4.43,176800.0,3.019,3.019,3.0122,3.019,176800.0
2012-06-22 14:45:00,4.43,4.43,4.42,4.43,77600.0,3.019,3.019,3.0122,3.019,77600.0
2012-06-22 14:50:00,4.43,4.44,4.43,4.43,162400.0,3.019,3.0258,3.019,3.019,162400.0
2012-06-22 14:55:00,4.43,4.44,4.43,4.43,149200.0,3.019,3.0258,3.019,3.019,149200.0
2012-06-22 15:00:00,4.43,4.44,4.43,4.43,114000.0,3.019,3.0258,3.019,3.019,114000.0
2012-06-22 15:05:00,4.43,4.43,4.43,4.43,143600.0,3.019,3.019,3.019,3.019,143600.0
2012-06-22 15:10:00,4.43,4.44,4.43,4.43,158000.0,3.019,3.0258,3.019,3.019,158000.0
2012-06-22 15:15:00,4.43,4.43,4.43,4.43,80000.0,3.019,3.019,3.019,3.019,80000.0
2012-06-22 15:20:00,4.43,4.43,4.43,4.43,86400.0,3.019,3.019,3.019,3.019,86400.0
2012-06-22 15:25:00,4.43,4.44,4.43,4.44,42000.0,3.019,3.0258,3.019,3.0258,42000.0
2012-06-22 15:30:00,4.44,4.45,4.43,4.43,393600.0,3.0258,3.0326,3.019,3.019,393600.0
2012-06-22 15:35:00,4.43,4.44,4.43,4.43,88800.0,3.019,3.0258,3.019,3.019,88800.0
2012-06-22 15:40:00,4.43,4.43,4.42,4.42,385200.0,3.019,3.019,3.0122,3.0122,385200.0
2012-06-22 15:45:00,4.41,4.42,4.41,4.41,391200.0,3.0054,3.0122,3.0054,3.0054,391200.0
2012-06-22 15:50:00,4.41,4.41,4.4,4.41,404800.0,3.0054,3.0054,2.9985,3.0054,404800.0
2012-06-22 15:55:00,4.41,4.44,4.4,4.42,897600.0,3.0054,3.0258,2.9985,3.0122,897600.0
2012-06-25 09:30:00,4.39,4.4,4.38,4.38,141200.0,2.9917,2.9985,2.9849,2.9849,141200.0
2012-06-25 09:35:00,4.38,4.38,4.36,4.36,102000.0,2.9849,2.9849,2.9713,2.9713,102000.0
2012-06-25 09:40:00,4.36,4.37,4.35,4.36,72400.0,2.9713,2.9781,2.9645,2.9713,72400.0
2012-06-25 09:45:00,4.36,4.37,4.34,4.35,541200.0,2.9713,2.9781,2.9577,2.9645,541200.0
2012-06-25 09:50:00,4.35,4.35,4.34,4.34,150800.0,2.9645,2.9645,2.9577,2.9577,150800.0
2012-06-25 09:55:00,4.34,4.35,4.32,4.34,133600.0,2.9577,2.9645,2.944,2.9577,133600.0
2012-06-25 10:00:00,4.34,4.35,4.34,4.34,252000.0,2.9577,2.9645,2.9577,2.9577,252000.0
2012-06-25 10:05:00,4.34,4.35,4.34,4.34,84000.0,2.9577,2.9645,2.9577,2.9577,84000.0
2012-06-25 10:10:00,4.34,4.34,4.33,4.34,58400.0,2.9577,2.9577,2.9508,2.9577,58400.0
2012-06-25 10:15:00,4.34,4.34,4.33,4.34,61600.0,2.9577,2.9577,2.9508,2.9577,61600.0
2012-06-25 10:20:00,4.34,4.34,4.34,4.34,44400.0,2.9577,2.9577,2.9577,2.9577,44400.0
2012-06-25 10:25:00,4.34,4.35,4.34,4.34,272000.0,2.9577,2.9645,2.9577,2.9577,272000.0
2012-06-25 10:30:00,4.34,4.34,4.33,4.34,87200.0,2.9577,2.9577,2.9508,2.9577,87200.0
2012-06-25 10:35:00,4.34,4.34,4.33,4.33,66400.0,2.9577,2.9577,2.9508,2.9508,66400.0
2012-06-25 10:40:00,4.33,4.33,4.33,4.33,62400.0,2.9508,2.9508,2.9508,2.9508,62400.0
2012-06-25 10:45:00,4.33,4.33,4.33,4.33,65200.0,2.9508,2.9508,2.9508,2.9508,65200.0
2012-06-25 10:50:00,4.33,4.34,4.33,4.34,86400.0,2.9508,2.9577,2.9508,2.9577,86400.0
2012-06-25 10:55:00,4.34,4.34,4.33,4.33,106000.0,2.9577,2.9577,2.9508,2.9508,106000.0
2012-06-25 11:00:00,4.33,4.33,4.31,4.31,102000.0,2.9508,2.9508,2.9372,2.9372,102000.0
2012-06-25 11:05:00,4.31,4.32,4.31,4.31,116800.0,2.9372,2.944,2.9372,2.9372,116800.0
2012-06-25 11:10:00,4.32,4.33,4.31,4.31,166000.0,2.944,2.9508,2.9372,2.9372,166000.0
2012-06-25 11:15:00,4.31,4.33,4.31,4.33,198000.0,2.9372,2.9508,2.9372,2.9508,198000.0
2012-06-25 11:20:00,4.33,4.34,4.33,4.34,112400.0,2.9508,2.9577,2.9508,2.9577,112400.0
2012-06-25 11:25:00,4.34,4.34,4.33,4.34,71200.0,2.9577,2.9577,2.9508,2.9577,71200.0
2012-06-25 11:30:00,4.34,4.34,4.33,4.34,169200.0,2.9577,2.9577,2.9508,2.9577,169200.0
2012-06-25 11:35:00,4.34,4.34,4.33,4.33,267200.0,2.9577,2.9577,2.9508,2.9508,267200.0
2012-06-25 11:40:00,4.33,4.33,4.33,4.33,40000.0,2.9508,2.9508,2.9508,2.9508,40000.0
2012-06-25 11:45:00,4.33,4.33,4.32,4.32,67600.0,2.9508,2.9508,2.944,2.944,67600.0
2012-06-25 11:50:00,4.32,4.33,4.32,4.32,206800.0,2.944,2.9508,2.944,2.944,206800.0
2012-06-25 11:55:00,4.32,4.34,4.32,4.33,216400.0,2.944,2.9577,2.944,2.9508,216400.0
2012-06-25 12:00:00,4.33,4.33,4.32,4.32,77200.0,2.9508,2.9508,2.944,2.944,77200.0
2012-06-25 12:05:00,4.32,4.33,4.32,4.33,37200.0,2.944,2.9508,2.944,2.9508,37200.0
2012-06-25 12:10:00,4.33,4.34,4.32,4.33,294800.0,2.9508,2.9577,2.944,2.9508,294800.0
2012-06-25 12:15:00,4.33,4.34,4.33,4.34,85200.0,2.9508,2.9577,2.9508,2.9577,85200.0
2012-06-25 12:20:00,4.34,4.34,4.33,4.33,23600.0,2.9577,2.9577,2.9508,2.9508,23600.0
2012-06-25 12:25:00,4.33,4.33,4.32,4.33,56400.0,2.9508,2.9508,2.944,2.9508,56400.0
2012-06-25 12:30:00,4.32,4.33,4.32,4.33,79600.0,2.944,2.9508,2.944,2.9508,79600.0
2012-06-25 12:35:00,4.32,4.32,4.32,4.32,86000.0,2.944,2.944,2.944,2.944,86000.0
2012-06-25 12:40:00,4.32,4.32,4.32,4.32,43200.0,2.944,2.944,2.944,2.944,43200.0
2012-06-25 12:45:00,4.32,4.32,4.32,4.32,71200.0,2.944,2.944,2.944,2.944,71200.0
2012-06-25 12:50:00,4.32,4.32,4.31,4.31,58400.0,2.944,2.944,2.9372,2.9372,58400.0
2012-06-25 12:55:00,4.31,4.31,4.3,4.3,79200.0,2.9372,2.9372,2.9304,2.9304,79200.0
2012-06-25 13:00:00,4.3,4.31,4.29,4.31,102000.0,2.9304,2.9372,2.9236,2.9372,102000.0
2012-06-25 13:05:00,4.31,4.31,4.31,4.31,28800.0,2.9372,2.9372,2.9372,2.9372,28800.0
2012-06-25 13:10:00,4.31,4.32,4.31,4.32,212800.0,2.9372,2.944,2.9372,2.944,212800.0
2012-06-25 13:15:00,4.32,4.32,4.31,4.31,122400.0,2.944,2.944,2.9372,2.9372,122400.0
2012-06-25 13:20:00,4.31,4.32,4.31,4.32,48000.0,2.9372,2.944,2.9372,2.944,48000.0
2012-06-25 13:25:00,4.32,4.32,4.31,4.32,240800.0,2.944,2.944,2.9372,2.944,240800.0
2012-06-25 13:30:00,4.32,4.32,4.31,4.32,119200.0,2.944,2.944,2.9372,2.944,119200.0
2012-06-25 13:35:00,4.32,4.32,4.31,4.31,68400.0,2.944,2.944,2.9372,2.9372,68400.0
2012-06-25 13:40:00,4.31,4.32,4.31,4.31,109200.0,2.9372,2.944,2.9372,2.9372,109200.0
2012-06-25 13:45:00,4.31,4.31,4.31,4.31,64800.0,2.9372,2.9372,2.9372,2.9372,64800.0
2012-06-25 13:50:00,4.31,4.31,4.3,4.31,80000.0,2.9372,2.9372,2.9304,2.9372,80000.0
2012-06-25 13:55:00,4.3,4.31,4.3,4.31,72400.0,2.9304,2.9372,2.9304,2.9372,72400.0
2012-06-25 14:00:00,4.31,4.31,4.31,4.31,98000.0,2.9372,2.9372,2.9372,2.9372,98000.0
2012-06-25 14:05:00,4.31,4.31,4.3,4.31,144000.0,2.9372,2.9372,2.9304,2.9372,144000.0
2012-06-25 14:10:00,4.31,4.32,4.3,4.31,154400.0,2.9372,2.944,2.9304,2.9372,154400.0
2012-06-25 14:15:00,4.32,4.33,4.31,4.33,99200.0,2.944,2.9508,2.9372,2.9508,99200.0
2012-06-25 14:20:00,4.33,4.33,4.32,4.32,75200.0,2.9508,2.9508,2.944,2.944,75200.0
2012-06-25 14:25:00,4.32,4.32,4.31,4.31,70000.0,2.944,2.944,2.9372,2.9372,70000.0
2012-06-25 14:30:00,4.31,4.31,4.31,4.31,33600.0,2.9372,2.9372,2.9372,2.9372,33600.0
2012-06-25 14:35:00,4.31,4.31,4.3,4.3,172000.0,2.9372,2.9372,2.9304,2.9304,172000.0
2012-06-25 14:40:00,4.31,4.31,4.3,4.3,42000.0,2.9372,2.9372,2.9304,2.9304,42000.0
2012-06-25 14:45:00,4.3,4.31,4.29,4.29,91200.0,2.9304,2.9372,2.9236,2.9236,91200.0
2012-06-25 14:50:00,4.29,4.3,4.29,4.29,238000.0,2.9236,2.9304,2.9236,2.9236,238000.0
2012-06-25 14:55:00,4.29,4.29,4.28,4.28,64400.0,2.9236,2.9236,2.9168,2.9168,64400.0
2012-06-25 15:00:00,4.29,4.29,4.28,4.28,190800.0,2.9236,2.9236,2.9168,2.9168,190800.0
2012-06-25 15:05:00,4.28,4.3,4.28,4.29,97200.0,2.9168,2.9304,2.9168,2.9236,97200.0
2012-06-25 15:10:00,4.29,4.3,4.29,4.3,189600.0,2.9236,2.9304,2.9236,2.9304,189600.0
2012-06-25 15:15:00,4.3,4.3,4.3,4.3,88000.0,2.9304,2.9304,2.9304,2.9304,88000.0
2012-06-25 15:20:00,4.3,4.31,4.3,4.31,57200.0,2.9304,2.9372,2.9304,2.9372,57200.0
2012-06-25 15:25:00,4.31,4.32,4.31,4.31,195600.0,2.9372,2.944,2.9372,2.9372,195600.0
2012-06-25 15:30:00,4.31,4.31,4.3,4.31,115200.0,2.9372,2.9372,2.9304,2.9372,115200.0
2012-06-25 15:35:00,4.31,4.32,4.31,4.31,84800.0,2.9372,2.944,2.9372,2.9372,84800.0
2012-06-25 15:40:00,4.32,4.32,4.3,4.3,192400.0,2.944,2.944,2.9304,2.9304,192400.0
2012-06-25 15:45:00,4.3,4.32,4.3,4.32,196000.0,2.9304,2.944,2.9304,2.944,196000.0
2012-06-25 15:50:00,4.32,4.32,4.3,4.31,426000.0,2.944,2.944,2.9304,2.9372,426000.0
2012-06-25 15:55:00,4.31,4.31,4.3,4.3,564400.0,2.9372,2.9372,2.9304,2.9304,564400.0
2012-06-26 09:30:00,4.35,4.35,4.31,4.32,128400.0,2.9645,2.9645,2.9372,2.944,128400.0
2012-06-26 09:35:00,4.32,4.35,4.32,4.33,162400.0,2.944,2.9645,2.944,2.9508,162400.0
2012-06-26 09:40:00,4.34,4.35,4.33,4.33,148800.0,2.9577,2.9645,2.9508,2.9508,148800.0
2012-06-26 09:45:00,4.33,4.33,4.3,4.3,49200.0,2.9508,2.9508,2.9304,2.9304,49200.0
2012-06-26 09:50:00,4.3,4.31,4.3,4.31,54800.0,2.9304,2.9372,2.9304,2.9372,54800.0
2012-06-26 09:55:00,4.31,4.32,4.31,4.32,110000.0,2.9372,2.944,2.9372,2.944,110000.0
2012-06-26 10:00:00,4.32,4.32,4.31,4.32,98000.0,2.944,2.944,2.9372,2.944,98000.0
2012-06-26 10:05:00,4.32,4.34,4.32,4.33,78400.0,2.944,2.9577,2.944,2.9508,78400.0
2012-06-26 10:10:00,4.33,4.33,4.32,4.33,73200.0,2.9508,2.9508,2.944,2.9508,73200.0
2012-06-26 10:15:00,4.33,4.33,4.32,4.32,75600.0,2.9508,2.9508,2.944,2.944,75600.0
2012-06-26 10:20:00,4.32,4.32,4.31,4.32,98400.0,2.944,2.944,2.9372,2.944,98400.0
2012-06-26 10:25:00,4.32,4.33,4.32,4.33,94800.0,2.944,2.9508,2.944,2.9508,94800.0
2012-06-26 10:30:00,4.33,4.33,4.33,4.33,41200.0,2.9508,2.9508,2.9508,2.9508,41200.0
2012-06-26 10:35:00,4.33,4.34,4.33,4.34,48000.0,2.9508,2.9577,2.9508,2.9577,48000.0
2012-06-26 10:40:00,4.34,4.34,4.33,4.34,135200.0,2.9577,2.9577,2.9508,2.9577,135200.0
2012-06-26 10:45:00,4.34,4.34,4.33,4.34,54400.0,2.9577,2.9577,2.9508,2.9577,54400.0
2012-06-26 10:50:00,4.34,4.34,4.33,4.34,70400.0,2.9577,2.9577,2.9508,2.9577,70400.0
2012-06-26 10:55:00,4.34,4.35,4.33,4.33,54400.0,2.9577,2.9645,2.9508,2.9508,54400.0
2012-06-26 11:00:00,4.33,4.35,4.33,4.34,155600.0,2.9508,2.9645,2.9508,2.9577,155600.0
2012-06-26 11:05:00,4.34,4.34,4.32,4.33,108400.0,2.9577,2.9577,2.944,2.9508,108400.0
2012-06-26 11:10:00,4.33,4.34,4.32,4.33,158000.0,2.9508,2.9577,2.944,2.9508,158000.0
2012-06-26 11:15:00,4.34,4.34,4.33,4.33,96000.0,2.9577,2.9577,2.9508,2.9508,96000.0
2012-06-26 11:20:00,4.33,4.34,4.33,4.33,62000.0,2.9508,2.9577,2.9508,2.9508,62000.0
2012-06-26 11:25:00,4.33,4.34,4.33,4.34,81200.0,2.9508,2.9577,2.9508,2.9577,81200.0
2012-06-26 11:30:00,4.34,4.35,4.34,4.34,61200.0,2.9577,2.9645,2.9577,2.9577,61200.0
2012-06-26 11:35:00,4.34,4.34,4.34,4.34,38000.0,2.9577,2.9577,2.9577,2.9577,38000.0
2012-06-26 11:40:00,4.34,4.35,4.34,4.34,64000.0,2.9577,2.9645,2.9577,2.9577,64000.0
2012-06-26 11:45:00,4.34,4.36,4.34,4.36,107200.0,2.9577,2.9713,2.9577,2.9713,107200.0
2012-06-26 11:50:00,4.36,4.36,4.35,4.36,157600.0,2.9713,2.9713,2.9645,2.9713,157600.0
2012-06-26 11:55:00,4.36,4.36,4.35,4.35,44400.0,2.9713,2.9713,2.9645,2.9645,44400.0
2012-06-26 12:00:00,4.35,4.35,4.34,4.35,142000.0,2.9645,2.9645,2.9577,2.9645,142000.0
2012-06-26 12:05:00,4.35,4.36,4.34,4.34,139600.0,2.9645,2.9713,2.9577,2.9577,139600.0
2012-06-26 12:10:00,4.34,4.35,4.34,4.34,85200.0,2.9577,2.9645,2.9577,2.9577,85200.0
2012-06-26 12:15:00,4.34,4.35,4.34,4.35,65600.0,2.9577,2.9645,2.9577,2.9645,65600.0
2012-06-26 12:20:00,4.35,4.35,4.34,4.34,132400.0,2.9645,2.9645,2.9577,2.9577,132400.0
2012-06-26 12:25:00,4.34,4.35,4.33,4.33,104800.0,2.9577,2.9645,2.9508,2.9508,104800.0
2012-06-26 12:30:00,4.33,4.34,4.33,4.34,53200.0,2.9508,2.9577,2.9508,2.9577,53200.0
2012-06-26 12:35:00,4.34,4.34,4.34,4.34,34800.0,2.9577,2.9577,2.9577,2.9577,34800.0
2012-06-26 12:40:00,4.34,4.35,4.34,4.35,51200.0,2.9577,2.9645,2.9577,2.9645,51200.0
2012-06-26 12:45:00,4.35,4.35,4.35,4.35,54800.0,2.9645,2.9645,2.9645,2.9645,54800.0
2012-06-26 12:50:00,4.35,4.35,4.34,4.34,53200.0,2.9645,2.9645,2.9577,2.9577,53200.0
2012-06-26 12:55:00,4.34,4.35,4.33,4.34,96800.0,2.9577,2.9645,2.9508,2.9577,96800.0
2012-06-26 13:00:00,4.34,4.35,4.34,4.35,45200.0,2.9577,2.9645,2.9577,2.9645,45200.0
2012-06-26 13:05:00,4.35,4.35,4.34,4.35,41600.0,2.9645,2.9645,2.9577,2.9645,41600.0
2012-06-26 13:10:00,4.35,4.35,4.34,4.34,70400.0,2.9645,2.9645,2.9577,2.9577,70400.0
2012-06-26 13:15:00,4.34,4.36,4.34,4.36,128000.0,2.9577,2.9713,2.9577,2.9713,128000.0
2012-06-26 13:20:00,4.36,4.37,4.36,4.36,20000.0,2.9713,2.9781,2.9713,2.9713,20000.0
2012-06-26 13:25:00,4.37,4.37,4.36,4.36,66400.0,2.9781,2.9781,2.9713,2.9713,66400.0
2012-06-26 13:30:00,4.36,4.36,4.35,4.36,74800.0,2.9713,2.9713,2.9645,2.9713,74800.0
2012-06-26 13:35:00,4.36,4.37,4.36,4.37,52400.0,2.9713,2.9781,2.9713,2.9781,52400.0
2012-06-26 13:40:00,4.37,4.38,4.37,4.38,52800.0,2.9781,2.9849,2.9781,2.9849,52800.0
2012-06-26 13:45:00,4.38,4.38,4.37,4.38,59200.0,2.9849,2.9849,2.9781,2.9849,59200.0
2012-06-26 13:50:00,4.38,4.39,4.38,4.39,82400.0,2.9849,2.9917,2.9849,2.9917,82400.0
2012-06-26 13:55:00,4.39,4.39,4.38,4.38,68000.0,2.9917,2.9917,2.9849,2.9849,68000.0
2012-06-26 14:00:00,4.38,4.39,4.38,4.39,28800.0,2.9849,2.9917,2.9849,2.9917,28800.0
2012-06-26 14:05:00,4.39,4.4,4.39,4.4,275200.0,2.9917,2.9985,2.9917,2.9985,275200.0
2012-06-26 14:10:00,4.4,4.41,4.4,4.4,75200.0,2.9985,3.0054,2.9985,2.9985,75200.0
2012-06-26 14:15:00,4.4,4.41,4.4,4.41,37200.0,2.9985,3.0054,2.9985,3.0054,37200.0
2012-06-26 14:20:00,4.41,4.41,4.4,4.4,113200.0,3.0054,3.0054,2.9985,2.9985,113200.0
2012-06-26 14:25:00,4.4,4.4,4.39,4.39,136000.0,2.9985,2.9985,2.9917,2.9917,136000.0
2012-06-26 14:30:00,4.4,4.4,4.38,4.39,78000.0,2.9985,2.9985,2.9849,2.9917,78000.0
2012-06-26 14:35:00,4.39,4.39,4.38,4.38,28000.0,2.9917,2.9917,2.9849,2.9849,28000.0
2012-06-26 14:40:00,4.38,4.38,4.37,4.38,61600.0,2.9849,2.9849,2.9781,2.9849,61600.0
2012-06-26 14:45:00,4.38,4.38,4.38,4.38,44400.0,2.9849,2.9849,2.9849,2.9849,44400.0
2012-06-26 14:50:00,4.38,4.38,4.37,4.37,169200.0,2.9849,2.9849,2.9781,2.9781,169200.0
2012-06-26 14:55:00,4.37,4.38,4.37,4.38,68800.0,2.9781,2.9849,2.9781,2.9849,68800.0
2012-06-26 15:00:00,4.38,4.38,4.38,4.38,67600.0,2.9849,2.9849,2.9849,2.9849,67600.0
2012-06-26 15:05:00,4.38,4.38,4.37,4.38,73600.0,2.9849,2.9849,2.9781,2.9849,73600.0
2012-06-26 15:10:00,4.38,4.38,4.37,4.38,66400.0,2.9849,2.9849,2.9781,2.9849,66400.0
2012-06-26 15:15:00,4.38,4.39,4.38,4.39,80800.0,2.9849,2.9917,2.9849,2.9917,80800.0
2012-06-26 15:20:00,4.39,4.39,4.39,4.39,70000.0,2.9917,2.9917,2.9917,2.9917,70000.0
2012-06-26 15:25:00,4.39,4.39,4.37,4.38,93600.0,2.9917,2.9917,2.9781,2.9849,93600.0
2012-06-26 15:30:00,4.38,4.39,4.38,4.39,105600.0,2.9849,2.9917,2.9849,2.9917,105600.0
2012-06-26 15:35:00,4.39,4.4,4.38,4.38,126400.0,2.9917,2.9985,2.9849,2.9849,126400.0
2012-06-26 15:40:00,4.39,4.39,4.38,4.38,164400.0,2.9917,2.9917,2.9849,2.9849,164400.0
2012-06-26 15:45:00,4.38,4.39,4.38,4.39,259600.0,2.9849,2.9917,2.9849,2.9917,259600.0
2012-06-26 15:50:00,4.39,4.39,4.38,4.38,350800.0,2.9917,2.9917,2.9849,2.9849,350800.0
2012-06-26 15:55:00,4.38,4.38,4.37,4.37,494000.0,2.9849,2.9849,2.9781,2.9781,494000.0
2012-06-27 09:30:00,4.38,4.42,4.37,4.41,163600.0,2.9849,3.0122,2.9781,3.0054,163600.0
2012-06-27 09:35:00,4.41,4.42,4.41,4.42,161200.0,3.0054,3.0122,3.0054,3.0122,161200.0
2012-06-27 09:40:00,4.42,4.42,4.4,4.41,58800.0,3.0122,3.0122,2.9985,3.0054,58800.0
2012-06-27 09:45:00,4.41,4.42,4.41,4.42,136000.0,3.0054,3.0122,3.0054,3.0122,136000.0
2012-06-27 09:50:00,4.42,4.44,4.42,4.44,163600.0,3.0122,3.0258,3.0122,3.0258,163600.0
2012-06-27 09:55:00,4.44,4.45,4.43,4.44,91200.0,3.0258,3.0326,3.019,3.0258,91200.0
2012-06-27 10:00:00,4.44,4.45,4.43,4.45,107600.0,3.0258,3.0326,3.019,3.0326,107600.0
2012-06-27 10:05:00,4.45,4.46,4.45,4.46,155600.0,3.0326,3.0394,3.0326,3.0394,155600.0
2012-06-27 10:10:00,4.46,4.47,4.46,4.46,50800.0,3.0394,3.0463,3.0394,3.0394,50800.0
2012-06-27 10:15:00,4.46,4.46,4.45,4.45,47200.0,3.0394,3.0394,3.0326,3.0326,47200.0
2012-06-27 10:20:00,4.45,4.46,4.43,4.43,100000.0,3.0326,3.0394,3.019,3.019,100000.0
2012-06-27 10:25:00,4.43,4.44,4.43,4.44,62400.0,3.019,3.0258,3.019,3.0258,62400.0
2012-06-27 10:30:00,4.43,4.44,4.43,4.43,61200.0,3.019,3.0258,3.019,3.019,61200.0
2012-06-27 10:35:00,4.43,4.44,4.43,4.44,55200.0,3.019,3.0258,3.019,3.0258,55200.0
2012-06-27 10:40:00,4.44,4.45,4.43,4.45,96400.0,3.0258,3.0326,3.019,3.0326,96400.0
2012-06-27 10:45:00,4.45,4.45,4.44,4.45,62800.0,3.0326,3.0326,3.0258,3.0326,62800.0
2012-06-27 10:50:00,4.45,4.45,4.44,4.44,26800.0,3.0326,3.0326,3.0258,3.0258,26800.0
2012-06-27 10:55:00,4.44,4.45,4.43,4.45,96400.0,3.0258,3.0326,3.019,3.0326,96400.0
2012-06-27 11:00:00,4.44,4.45,4.44,4.45,90800.0,3.0258,3.0326,3.0258,3.0326,90800.0
2012-06-27 11:05:00,4.45,4.45,4.44,4.45,138400.0,3.0326,3.0326,3.0258,3.0326,138400.0
2012-06-27 11:10:00,4.45,4.45,4.43,4.43,69600.0,3.0326,3.0326,3.019,3.019,69600.0
2012-06-27 11:15:00,4.43,4.43,4.43,4.43,20000.0,3.019,3.019,3.019,3.019,20000.0
2012-06-27 11:20:00,4.43,4.44,4.43,4.44,81200.0,3.019,3.0258,3.019,3.0258,81200.0
2012-06-27 11:25:00,4.44,4.44,4.43,4.43,94400.0,3.0258,3.0258,3.019,3.019,94400.0
2012-06-27 11:30:00,4.43,4.44,4.43,4.44,74800.0,3.019,3.0258,3.019,3.0258,74800.0
2012-06-27 11:35:00,4.44,4.45,4.44,4.45,34400.0,3.0258,3.0326,3.0258,3.0326,34400.0
2012-06-27 11:40:00,4.45,4.46,4.45,4.45,84000.0,3.0326,3.0394,3.0326,3.0326,84000.0
2012-06-27 11:45:00,4.45,4.46,4.45,4.45,38000.0,3.0326,3.0394,3.0326,3.0326,38000.0
2012-06-27 11:50:00,4.45,4.45,4.45,4.45,77600.0,3.0326,3.0326,3.0326,3.0326,77600.0
2012-06-27 11:55:00,4.45,4.45,4.45,4.45,22800.0,3.0326,3.0326,3.0326,3.0326,22800.0
2012-06-27 12:00:00,4.45,4.46,4.45,4.45,28400.0,3.0326,3.0394,3.0326,3.0326,28400.0
2012-06-27 12:05:00,4.46,4.46,4.45,4.46,103200.0,3.0394,3.0394,3.0326,3.0394,103200.0
2012-06-27 12:10:00,4.46,4.46,4.46,4.46,36400.0,3.0394,3.0394,3.0394,3.0394,36400.0
2012-06-27 12:15:00,4.46,4.46,4.46,4.46,18000.0,3.0394,3.0394,3.0394,3.0394,18000.0
2012-06-27 12:20:00,4.46,4.46,4.45,4.45,63600.0,3.0394,3.0394,3.0326,3.0326,63600.0
2012-06-27 12:25:00,4.45,4.45,4.43,4.43,378000.0,3.0326,3.0326,3.019,3.019,378000.0
2012-06-27 12:30:00,4.43,4.43,4.42,4.42,71600.0,3.019,3.019,3.0122,3.0122,71600.0
2012-06-27 12:35:00,4.42,4.45,4.42,4.44,131600.0,3.0122,3.0326,3.0122,3.0258,131600.0
2012-06-27 12:40:00,4.44,4.45,4.44,4.44,60400.0,3.0258,3.0326,3.0258,3.0258,60400.0
2012-06-27 12:45:00,4.44,4.44,4.44,4.44,38000.0,3.0258,3.0258,3.0258,3.0258,38000.0
2012-06-27 12:50:00,4.44,4.45,4.44,4.44,21600.0,3.0258,3.0326,3.0258,3.0258,21600.0
2012-06-27 12:55:00,4.44,4.45,4.44,4.44,89600.0,3.0258,3.0326,3.0258,3.0258,89600.0
2012-06-27 13:00:00,4.44,4.44,4.44,4.44,43200.0,3.0258,3.0258,3.0258,3.0258,43200.0
2012-06-27 13:05:00,4.44,4.44,4.44,4.44,19200.0,3.0258,3.0258,3.0258,3.0258,19200.0
2012-06-27 13:10:00,4.44,4.44,4.44,4.44,32800.0,3.0258,3.0258,3.0258,3.0258,32800.0
2012-06-27 13:15:00,4.44,4.45,4.44,4.44,67200.0,3.0258,3.0326,3.0258,3.0258,67200.0
2012-06-27 13:20:00,4.44,4.45,4.44,4.44,1156800.0,3.0258,3.0326,3.0258,3.0258,1156800.0
2012-06-27 13:25:00,4.44,4.45,4.44,4.45,100400.0,3.0258,3.0326,3.0258,3.0326,100400.0
2012-06-27 13:30:00,4.45,4.45,4.44,4.44,46000.0,3.0326,3.0326,3.0258,3.0258,46000.0
2012-06-27 13:35:00,4.44,4.44,4.44,4.44,41200.0,3.0258,3.0258,3.0258,3.0258,41200.0
2012-06-27 13:40:00,4.44,4.44,4.44,4.44,4000.0,3.0258,3.0258,3.0258,3.0258,4000.0
2012-06-27 13:45:00,4.44,4.44,4.43,4.44,202800.0,3.0258,3.0258,3.019,3.0258,202800.0
2012-06-27 13:50:00,4.44,4.44,4.44,4.44,75200.0,3.0258,3.0258,3.0258,3.0258,75200.0
2012-06-27 13:55:00,4.44,4.44,4.44,4.44,79600.0,3.0258,3.0258,3.0258,3.0258,79600.0
2012-06-27 14:00:00,4.44,4.44,4.44,4.44,8400.0,3.0258,3.0258,3.0258,3.0258,8400.0
2012-06-27 14:05:00,4.44,4.44,4.44,4.44,112800.0,3.0258,3.0258,3.0258,3.0258,112800.0
2012-06-27 14:10:00,4.44,4.45,4.44,4.44,63600.0,3.0258,3.0326,3.0258,3.0258,63600.0
2012-06-27 14:15:00,4.44,4.45,4.44,4.44,70000.0,3.0258,3.0326,3.0258,3.0258,70000.0
2012-06-27 14:20:00,4.44,4.45,4.44,4.44,40800.0,3.0258,3.0326,3.0258,3.0258,40800.0
2012-06-27 14:25:00,4.45,4.45,4.44,4.44,119200.0,3.0326,3.0326,3.0258,3.0258,119200.0
2012-06-27 14:30:00,4.45,4.45,4.44,4.45,36800.0,3.0326,3.0326,3.0258,3.0326,36800.0
2012-06-27 14:35:00,4.44,4.45,4.44,4.44,51600.0,3.0258,3.0326,3.0258,3.0258,51600.0
2012-06-27 14:40:00,4.45,4.45,4.44,4.45,60800.0,3.0326,3.0326,3.0258,3.0326,60800.0
2012-06-27 14:45:00,4.45,4.45,4.45,4.45,46400.0,3.0326,3.0326,3.0326,3.0326,46400.0
2012-06-27 14:50:00,4.45,4.46,4.45,4.45,62400.0,3.0326,3.0394,3.0326,3.0326,62400.0
2012-06-27 14:55:00,4.45,4.45,4.44,4.44,45600.0,3.0326,3.0326,3.0258,3.0258,45600.0
2012-06-27 15:00:00,4.44,4.44,4.44,4.44,32800.0,3.0258,3.0258,3.0258,3.0258,32800.0
2012-06-27 15:05:00,4.44,4.45,4.44,4.44,75600.0,3.0258,3.0326,3.0258,3.0258,75600.0
2012-06-27 15:10:00,4.45,4.45,4.44,4.45,71600.0,3.0326,3.0326,3.0258,3.0326,71600.0
2012-06-27 15:15:00,4.45,4.45,4.45,4.45,36400.0,3.0326,3.0326,3.0326,3.0326,36400.0
2012-06-27 15:20:00,4.45,4.46,4.45,4.45,105200.0,3.0326,3.0394,3.0326,3.0326,105200.0
2012-06-27 15:25:00,4.45,4.45,4.45,4.45,68000.0,3.0326,3.0326,3.0326,3.0326,68000.0
2012-06-27 15:30:00,4.45,4.45,4.45,4.45,106800.0,3.0326,3.0326,3.0326,3.0326,106800.0
2012-06-27 15:35:00,4.45,4.45,4.45,4.45,197600.0,3.0326,3.0326,3.0326,3.0326,197600.0
2012-06-27 15:40:00,4.45,4.45,4.44,4.44,237600.0,3.0326,3.0326,3.0258,3.0258,237600.0
2012-06-27 15:45:00,4.44,4.45,4.44,4.44,224000.0,3.0258,3.0326,3.0258,3.0258,224000.0
2012-06-27 15:50:00,4.44,4.45,4.44,4.44,424000.0,3.0258,3.0326,3.0258,3.0258,424000.0
2012-06-27 15:55:00,4.44,4.46,4.44,4.46,688400.0,3.0258,3.0394,3.0258,3.0394,688400.0
2012-06-28 09:30:00,4.44,4.45,4.4,4.44,113600.0,3.0258,3.0326,2.9985,3.0258,113600.0
2012-06-28 09:35:00,4.44,4.45,4.42,4.44,125200.0,3.0258,3.0326,3.0122,3.0258,125200.0
2012-06-28 09:40:00,4.44,4.45,4.42,4.45,77600.0,3.0258,3.0326,3.0122,3.0326,77600.0
2012-06-28 09:45:00,4.45,4.46,4.45,4.46,65600.0,3.0326,3.0394,3.0326,3.0394,65600.0
2012-06-28 09:50:00,4.46,4.47,4.45,4.46,114800.0,3.0394,3.0463,3.0326,3.0394,114800.0
2012-06-28 09:55:00,4.46,4.47,4.46,4.46,86800.0,3.0394,3.0463,3.0394,3.0394,86800.0
2012-06-28 10:00:00,4.47,4.47,4.46,4.47,74800.0,3.0463,3.0463,3.0394,3.0463,74800.0
2012-06-28 10:05:00,4.47,4.48,4.45,4.45,163600.0,3.0463,3.0531,3.0326,3.0326,163600.0
2012-06-28 10:10:00,4.46,4.47,4.45,4.46,103600.0,3.0394,3.0463,3.0326,3.0394,103600.0
2012-06-28 10:15:00,4.46,4.47,4.45,4.47,33200.0,3.0394,3.0463,3.0326,3.0463,33200.0
2012-06-28 10:20:00,4.47,4.48,4.47,4.48,40000.0,3.0463,3.0531,3.0463,3.0531,40000.0
2012-06-28 10:25:00,4.48,4.48,4.46,4.46,50800.0,3.0531,3.0531,3.0394,3.0394,50800.0
2012-06-28 10:30:00,4.46,4.46,4.45,4.45,46400.0,3.0394,3.0394,3.0326,3.0326,46400.0
2012-06-28 10:35:00,4.45,4.45,4.43,4.43,46000.0,3.0326,3.0326,3.019,3.019,46000.0
2012-06-28 10:40:00,4.43,4.43,4.42,4.42,68400.0,3.019,3.019,3.0122,3.0122,68400.0
2012-06-28 10:45:00,4.42,4.43,4.41,4.42,152400.0,3.0122,3.019,3.0054,3.0122,152400.0
2012-06-28 10:50:00,4.42,4.42,4.41,4.42,66400.0,3.0122,3.0122,3.0054,3.0122,66400.0
2012-06-28 10:55:00,4.42,4.43,4.42,4.43,21200.0,3.0122,3.019,3.0122,3.019,21200.0
2012-06-28 11:00:00,4.43,4.43,4.42,4.43,48400.0,3.019,3.019,3.0122,3.019,48400.0
2012-06-28 11:05:00,4.42,4.43,4.42,4.42,189200.0,3.0122,3.019,3.0122,3.0122,189200.0
2012-06-28 11:10:00,4.42,4.42,4.41,4.42,68400.0,3.0122,3.0122,3.0054,3.0122,68400.0
2012-06-28 11:15:00,4.42,4.42,4.41,4.42,58000.0,3.0122,3.0122,3.0054,3.0122,58000.0
2012-06-28 11:20:00,4.42,4.42,4.41,4.42,26400.0,3.0122,3.0122,3.0054,3.0122,26400.0
2012-06-28 11:25:00,4.42,4.43,4.41,4.42,73600.0,3.0122,3.019,3.0054,3.0122,73600.0
2012-06-28 11:30:00,4.42,4.43,4.41,4.42,58800.0,3.0122,3.019,3.0054,3.0122,58800.0
2012-06-28 11:35:00,4.42,4.43,4.42,4.42,91600.0,3.0122,3.019,3.0122,3.0122,91600.0
2012-06-28 11:40:00,4.42,4.44,4.42,4.44,385200.0,3.0122,3.0258,3.0122,3.0258,385200.0
2012-06-28 11:45:00,4.44,4.44,4.43,4.43,20800.0,3.0258,3.0258,3.019,3.019,20800.0
2012-06-28 11:50:00,4.43,4.44,4.43,4.43,7600.0,3.019,3.0258,3.019,3.019,7600.0
2012-06-28 11:55:00,4.43,4.44,4.43,4.43,175200.0,3.019,3.0258,3.019,3.019,175200.0
2012-06-28 12:00:00,4.43,4.44,4.43,4.43,64000.0,3.019,3.0258,3.019,3.019,64000.0
2012-06-28 12:05:00,4.43,4.43,4.43,4.43,18800.0,3.019,3.019,3.019,3.019,18800.0
2012-06-28 12:10:00,4.43,4.44,4.43,4.44,42800.0,3.019,3.0258,3.019,3.0258,42800.0
2012-06-28 12:15:00,4.44,4.44,4.43,4.43,4000.0,3.0258,3.0258,3.019,3.019,4000.0
2012-06-28 12:20:00,4.43,4.43,4.42,4.43,28000.0,3.019,3.019,3.0122,3.019,28000.0
2012-06-28 12:25:00,4.43,4.43,4.43,4.43,16400.0,3.019,3.019,3.019,3.019,16400.0
2012-06-28 12:30:00,4.43,4.43,4.43,4.43,29600.0,3.019,3.019,3.019,3.019,29600.0
2012-06-28 12:35:00,4.43,4.43,4.43,4.43,21600.0,3.019,3.019,3.019,3.019,21600.0
2012-06-28 12:40:00,4.43,4.43,4.43,4.43,13200.0,3.019,3.019,3.019,3.019,13200.0
2012-06-28 12:45:00,4.43,4.43,4.43,4.43,17600.0,3.019,3.019,3.019,3.019,17600.0
2012-06-28 12:50:00,4.43,4.44,4.43,4.43,38400.0,3.019,3.0258,3.019,3.019,38400.0
2012-06-28 12:55:00,4.43,4.43,4.43,4.43,12400.0,3.019,3.019,3.019,3.019,12400.0
2012-06-28 13:00:00,4.43,4.43,4.43,4.43,39600.0,3.019,3.019,3.019,3.019,39600.0
2012-06-28 13:05:00,4.43,4.43,4.43,4.43,33200.0,3.019,3.019,3.019,3.019,33200.0
2012-06-28 13:10:00,4.43,4.43,4.43,4.43,34400.0,3.019,3.019,3.019,3.019,34400.0
2012-06-28 13:15:00,4.43,4.43,4.42,4.42,122400.0,3.019,3.019,3.0122,3.0122,122400.0
2012-06-28 13:20:00,4.42,4.43,4.42,4.42,36000.0,3.0122,3.019,3.0122,3.0122,36000.0
2012-06-28 13:25:00,4.42,4.42,4.42,4.42,20400.0,3.0122,3.0122,3.0122,3.0122,20400.0
2012-06-28 13:30:00,4.42,4.42,4.42,4.42,48400.0,3.0122,3.0122,3.0122,3.0122,48400.0
2012-06-28 13:35:00,4.42,4.42,4.41,4.41,42400.0,3.0122,3.0122,3.0054,3.0054,42400.0
2012-06-28 13:40:00,4.41,4.41,4.41,4.41,60000.0,3.0054,3.0054,3.0054,3.0054,60000.0
2012-06-28 13:45:00,4.41,4.41,4.4,4.4,43200.0,3.0054,3.0054,2.9985,2.9985,43200.0
2012-06-28 13:50:00,4.4,4.4,4.4,4.4,22400.0,2.9985,2.9985,2.9985,2.9985,22400.0
2012-06-28 13:55:00,4.4,4.41,4.4,4.41,60000.0,2.9985,3.0054,2.9985,3.0054,60000.0
2012-06-28 14:00:00,4.41,4.41,4.41,4.41,20400.0,3.0054,3.0054,3.0054,3.0054,20400.0
2012-06-28 14:05:00,4.41,4.41,4.4,4.4,46800.0,3.0054,3.0054,2.9985,2.9985,46800.0
2012-06-28 14:10:00,4.4,4.4,4.4,4.4,29200.0,2.9985,2.9985,2.9985,2.9985,29200.0
2012-06-28 14:15:00,4.4,4.4,4.39,4.4,68000.0,2.9985,2.9985,2.9917,2.9985,68000.0
2012-06-28 14:20:00,4.4,4.4,4.39,4.39,40400.0,2.9985,2.9985,2.9917,2.9917,40400.0
2012-06-28 14:25:00,4.39,4.39,4.39,4.39,13200.0,2.9917,2.9917,2.9917,2.9917,13200.0
2012-06-28 14:30:00,4.39,4.4,4.38,4.39,68000.0,2.9917,2.9985,2.9849,2.9917,68000.0
2012-06-28 14:35:00,4.39,4.39,4.39,4.39,27600.0,2.9917,2.9917,2.9917,2.9917,27600.0
2012-06-28 14:40:00,4.39,4.4,4.39,4.39,63600.0,2.9917,2.9985,2.9917,2.9917,63600.0
2012-06-28 14:45:00,4.39,4.4,4.39,4.39,40000.0,2.9917,2.9985,2.9917,2.9917,40000.0
2012-06-28 14:50:00,4.39,4.39,4.39,4.39,22800.0,2.9917,2.9917,2.9917,2.9917,22800.0
2012-06-28 14:55:00,4.39,4.4,4.39,4.4,48800.0,2.9917,2.9985,2.9917,2.9985,48800.0
2012-06-28 15:00:00,4.4,4.41,4.4,4.41,72800.0,2.9985,3.0054,2.9985,3.0054,72800.0
2012-06-28 15:05:00,4.4,4.41,4.4,4.41,67200.0,2.9985,3.0054,2.9985,3.0054,67200.0
2012-06-28 15:10:00,4.41,4.41,4.4,4.41,52400.0,3.0054,3.0054,2.9985,3.0054,52400.0
2012-06-28 15:15:00,4.41,4.42,4.41,4.41,60000.0,3.0054,3.0122,3.0054,3.0054,60000.0
2012-06-28 15:20:00,4.41,4.42,4.4,4.41,77200.0,3.0054,3.0122,2.9985,3.0054,77200.0
2012-06-28 15:25:00,4.41,4.41,4.41,4.41,88800.0,3.0054,3.0054,3.0054,3.0054,88800.0
2012-06-28 15:30:00,4.41,4.44,4.41,4.43,198400.0,3.0054,3.0258,3.0054,3.019,198400.0
2012-06-28 15:35:00,4.43,4.45,4.43,4.45,326000.0,3.019,3.0326,3.019,3.0326,326000.0
2012-06-28 15:40:00,4.45,4.45,4.43,4.44,209600.0,3.0326,3.0326,3.019,3.0258,209600.0
2012-06-28 15:45:00,4.44,4.45,4.44,4.45,296000.0,3.0258,3.0326,3.0258,3.0326,296000.0
2012-06-28 15:50:00,4.45,4.46,4.44,4.45,223600.0,3.0326,3.0394,3.0258,3.0326,223600.0
2012-06-28 15:55:00,4.45,4.46,4.45,4.45,424400.0,3.0326,3.0394,3.0326,3.0326,424400.0
2012-06-29 09:30:00,4.52,4.52,4.46,4.5,341200.0,3.0803,3.0803,3.0394,3.0667,341200.0
2012-06-29 09:35:00,4.5,4.5,4.49,4.5,190800.0,3.0667,3.0667,3.0599,3.0667,190800.0
2012-06-29 09:40:00,4.5,4.5,4.49,4.5,92000.0,3.0667,3.0667,3.0599,3.0667,92000.0
2012-06-29 09:45:00,4.5,4.5,4.49,4.5,118800.0,3.0667,3.0667,3.0599,3.0667,118800.0
2012-06-29 09:50:00,4.5,4.51,4.5,4.5,248800.0,3.0667,3.0735,3.0667,3.0667,248800.0
2012-06-29 09:55:00,4.5,4.52,4.5,4.5,195200.0,3.0667,3.0803,3.0667,3.0667,195200.0
2012-06-29 10:00:00,4.5,4.5,4.49,4.5,56400.0,3.0667,3.0667,3.0599,3.0667,56400.0
2012-06-29 10:05:00,4.5,4.51,4.49,4.5,49200.0,3.0667,3.0735,3.0599,3.0667,49200.0
2012-06-29 10:10:00,4.51,4.51,4.5,4.5,151600.0,3.0735,3.0735,3.0667,3.0667,151600.0
2012-06-29 10:15:00,4.5,4.52,4.5,4.51,111200.0,3.0667,3.0803,3.0667,3.0735,111200.0
2012-06-29 10:20:00,4.51,4.52,4.51,4.51,70000.0,3.0735,3.0803,3.0735,3.0735,70000.0
2012-06-29 10:25:00,4.51,4.52,4.5,4.5,156800.0,3.0735,3.0803,3.0667,3.0667,156800.0
2012-06-29 10:30:00,4.5,4.51,4.5,4.51,78400.0,3.0667,3.0735,3.0667,3.0735,78400.0
2012-06-29 10:35:00,4.5,4.52,4.5,4.52,101200.0,3.0667,3.0803,3.0667,3.0803,101200.0
2012-06-29 10:40:00,4.52,4.53,4.51,4.53,124400.0,3.0803,3.0871,3.0735,3.0871,124400.0
2012-06-29 10:45:00,4.54,4.55,4.53,4.54,149200.0,3.094,3.1008,3.0871,3.094,149200.0
2012-06-29 10:50:00,4.54,4.54,4.53,4.53,120000.0,3.094,3.094,3.0871,3.0871,120000.0
2012-06-29 10:55:00,4.53,4.54,4.53,4.54,61600.0,3.0871,3.094,3.0871,3.094,61600.0
2012-06-29 11:00:00,4.54,4.54,4.53,4.53,155600.0,3.094,3.094,3.0871,3.0871,155600.0
2012-06-29 11:05:00,4.53,4.53,4.53,4.53,125200.0,3.0871,3.0871,3.0871,3.0871,125200.0
2012-06-29 11:10:00,4.52,4.53,4.52,4.53,33200.0,3.0803,3.0871,3.0803,3.0871,33200.0
2012-06-29 11:15:00,4.53,4.55,4.53,4.55,76800.0,3.0871,3.1008,3.0871,3.1008,76800.0
2012-06-29 11:20:00,4.55,4.57,4.55,4.57,453200.0,3.1008,3.1144,3.1008,3.1144,453200.0
2012-06-29 11:25:00,4.57,4.59,4.57,4.59,255600.0,3.1144,3.128,3.1144,3.128,255600.0
2012-06-29 11:30:00,4.59,4.59,4.58,4.59,70800.0,3.128,3.128,3.1212,3.128,70800.0
2012-06-29 11:35:00,4.59,4.6,4.59,4.6,137200.0,3.128,3.1348,3.128,3.1348,137200.0
2012-06-29 11:40:00,4.6,4.6,4.58,4.59,142000.0,3.1348,3.1348,3.1212,3.128,142000.0
2012-06-29 11:45:00,4.59,4.59,4.59,4.59,54400.0,3.128,3.128,3.128,3.128,54400.0
2012-06-29 11:50:00,4.59,4.59,4.58,4.59,116000.0,3.128,3.128,3.1212,3.128,116000.0
2012-06-29 11:55:00,4.58,4.58,4.57,4.58,74000.0,3.1212,3.1212,3.1144,3.1212,74000.0
2012-06-29 12:00:00,4.57,4.58,4.57,4.58,152800.0,3.1144,3.1212,3.1144,3.1212,152800.0
2012-06-29 12:05:00,4.58,4.58,4.57,4.58,157200.0,3.1212,3.1212,3.1144,3.1212,157200.0
2012-06-29 12:10:00,4.58,4.58,4.56,4.57,128800.0,3.1212,3.1212,3.1076,3.1144,128800.0
2012-06-29 12:15:00,4.57,4.57,4.57,4.57,44000.0,3.1144,3.1144,3.1144,3.1144,44000.0
2012-06-29 12:20:00,4.57,4.57,4.57,4.57,30000.0,3.1144,3.1144,3.1144,3.1144,30000.0
2012-06-29 12:25:00,4.57,4.57,4.56,4.56,374000.0,3.1144,3.1144,3.1076,3.1076,374000.0
2012-06-29 12:30:00,4.56,4.57,4.56,4.56,302800.0,3.1076,3.1144,3.1076,3.1076,302800.0
2012-06-29 12:35:00,4.56,4.56,4.55,4.55,76000.0,3.1076,3.1076,3.1008,3.1008,76000.0
2012-06-29 12:40:00,4.55,4.55,4.55,4.55,40400.0,3.1008,3.1008,3.1008,3.1008,40400.0
2012-06-29 12:45:00,4.55,4.55,4.55,4.55,16800.0,3.1008,3.1008,3.1008,3.1008,16800.0
2012-06-29 12:50:00,4.55,4.55,4.55,4.55,77600.0,3.1008,3.1008,3.1008,3.1008,77600.0
2012-06-29 12:55:00,4.55,4.56,4.55,4.56,189600.0,3.1008,3.1076,3.1008,3.1076,189600.0
2012-06-29 13:00:00,4.56,4.58,4.56,4.57,84800.0,3.1076,3.1212,3.1076,3.1144,84800.0
2012-06-29 13:05:00,4.58,4.6,4.58,4.6,74000.0,3.1212,3.1348,3.1212,3.1348,74000.0
2012-06-29 13:10:00,4.6,4.6,4.58,4.59,368000.0,3.1348,3.1348,3.1212,3.128,368000.0
2012-06-29 13:15:00,4.59,4.59,4.59,4.59,30400.0,3.128,3.128,3.128,3.128,30400.0
2012-06-29 13:20:00,4.59,4.6,4.58,4.59,204400.0,3.128,3.1348,3.1212,3.128,204400.0
2012-06-29 13:25:00,4.59,4.59,4.59,4.59,71600.0,3.128,3.128,3.128,3.128,71600.0
2012-06-29 13:30:00,4.59,4.59,4.58,4.58,300000.0,3.128,3.128,3.1212,3.1212,300000.0
2012-06-29 13:35:00,4.58,4.59,4.58,4.59,38400.0,3.1212,3.128,3.1212,3.128,38400.0
2012-06-29 13:40:00,4.59,4.59,4.58,4.59,79600.0,3.128,3.128,3.1212,3.128,79600.0
2012-06-29 13:45:00,4.59,4.59,4.58,4.59,43600.0,3.128,3.128,3.1212,3.128,43600.0
2012-06-29 13:50:00,4.59,4.59,4.58,4.58,65200.0,3.128,3.128,3.1212,3.1212,65200.0
2012-06-29 13:55:00,4.59,4.59,4.57,4.57,207200.0,3.128,3.128,3.1144,3.1144,207200.0
2012-06-29 14:00:00,4.57,4.58,4.57,4.57,74800.0,3.1144,3.1212,3.1144,3.1144,74800.0
2012-06-29 14:05:00,4.57,4.57,4.56,4.57,48800.0,3.1144,3.1144,3.1076,3.1144,48800.0
2012-06-29 14:10:00,4.57,4.58,4.57,4.58,360000.0,3.1144,3.1212,3.1144,3.1212,360000.0
2012-06-29 14:15:00,4.58,4.58,4.58,4.58,67600.0,3.1212,3.1212,3.1212,3.1212,67600.0
2012-06-29 14:20:00,4.58,4.59,4.58,4.59,140800.0,3.1212,3.128,3.1212,3.128,140800.0
2012-06-29 14:25:00,4.59,4.61,4.58,4.6,101200.0,3.128,3.1417,3.1212,3.1348,101200.0
2012-06-29 14:30:00,4.6,4.61,4.6,4.6,96000.0,3.1348,3.1417,3.1348,3.1348,96000.0
2012-06-29 14:35:00,4.6,4.6,4.59,4.59,55200.0,3.1348,3.1348,3.128,3.128,55200.0
2012-06-29 14:40:00,4.6,4.6,4.59,4.59,44000.0,3.1348,3.1348,3.128,3.128,44000.0
2012-06-29 14:45:00,4.59,4.61,4.59,4.6,49600.0,3.128,3.1417,3.128,3.1348,49600.0
2012-06-29 14:50:00,4.61,4.61,4.6,4.6,370000.0,3.1417,3.1417,3.1348,3.1348,370000.0
2012-06-29 14:55:00,4.6,4.61,4.6,4.61,81200.0,3.1348,3.1417,3.1348,3.1417,81200.0
2012-06-29 15:00:00,4.61,4.61,4.59,4.6,152400.0,3.1417,3.1417,3.128,3.1348,152400.0
2012-06-29 15:05:00,4.6,4.6,4.6,4.6,63600.0,3.1348,3.1348,3.1348,3.1348,63600.0
2012-06-29 15:10:00,4.6,4.6,4.59,4.6,302800.0,3.1348,3.1348,3.128,3.1348,302800.0
2012-06-29 15:15:00,4.6,4.6,4.59,4.59,87200.0,3.1348,3.1348,3.128,3.128,87200.0
2012-06-29 15:20:00,4.59,4.6,4.59,4.59,88000.0,3.128,3.1348,3.128,3.128,88000.0
2012-06-29 15:25:00,4.59,4.59,4.58,4.59,182800.0,3.128,3.128,3.1212,3.128,182800.0
2012-06-29 15:30:00,4.59,4.59,4.58,4.58,118800.0,3.128,3.128,3.1212,3.1212,118800.0
2012-06-29 15:35:00,4.58,4.59,4.57,4.58,421600.0,3.1212,3.128,3.1144,3.1212,421600.0
2012-06-29 15:40:00,4.58,4.58,4.57,4.57,575200.0,3.1212,3.1212,3.1144,3.1144,575200.0
2012-06-29 15:45:00,4.57,4.59,4.57,4.59,332800.0,3.1144,3.128,3.1144,3.128,332800.0
2012-06-29 15:50:00,4.59,4.6,4.59,4.59,367600.0,3.128,3.1348,3.128,3.128,367600.0
2012-06-29 15:55:00,4.59,4.6,4.58,4.59,851600.0,3.128,3.1348,3.1212,3.128,851600.0
2012-07-02 09:30:00,4.61,4.62,4.56,4.57,205200.0,3.1417,3.1485,3.1076,3.1144,205200.0
2012-07-02 09:35:00,4.57,4.58,4.55,4.57,349600.0,3.1144,3.1212,3.1008,3.1144,349600.0
2012-07-02 09:40:00,4.56,4.56,4.54,4.54,157600.0,3.1076,3.1076,3.094,3.094,157600.0
2012-07-02 09:45:00,4.54,4.57,4.54,4.57,140400.0,3.094,3.1144,3.094,3.1144,140400.0
2012-07-02 09:50:00,4.57,4.57,4.55,4.56,133200.0,3.1144,3.1144,3.1008,3.1076,133200.0
2012-07-02 09:55:00,4.56,4.56,4.54,4.55,137600.0,3.1076,3.1076,3.094,3.1008,137600.0
2012-07-02 10:00:00,4.55,4.57,4.54,4.57,260000.0,3.1008,3.1144,3.094,3.1144,260000.0
2012-07-02 10:05:00,4.57,4.59,4.57,4.58,184400.0,3.1144,3.128,3.1144,3.1212,184400.0
2012-07-02 10:10:00,4.58,4.6,4.57,4.59,161600.0,3.1212,3.1348,3.1144,3.128,161600.0
2012-07-02 10:15:00,4.59,4.6,4.58,4.59,310400.0,3.128,3.1348,3.1212,3.128,310400.0
2012-07-02 10:20:00,4.59,4.6,4.57,4.58,160800.0,3.128,3.1348,3.1144,3.1212,160800.0
2012-07-02 10:25:00,4.58,4.58,4.55,4.55,229600.0,3.1212,3.1212,3.1008,3.1008,229600.0
2012-07-02 10:30:00,4.55,4.56,4.55,4.55,28800.0,3.1008,3.1076,3.1008,3.1008,28800.0
2012-07-02 10:35:00,4.55,4.55,4.54,4.55,58000.0,3.1008,3.1008,3.094,3.1008,58000.0
2012-07-02 10:40:00,4.55,4.55,4.54,4.55,87200.0,3.1008,3.1008,3.094,3.1008,87200.0
2012-07-02 10:45:00,4.55,4.56,4.54,4.55,223600.0,3.1008,3.1076,3.094,3.1008,223600.0
2012-07-02 10:50:00,4.55,4.56,4.55,4.56,43200.0,3.1008,3.1076,3.1008,3.1076,43200.0
2012-07-02 10:55:00,4.56,4.56,4.54,4.54,184800.0,3.1076,3.1076,3.094,3.094,184800.0
2012-07-02 11:00:00,4.54,4.55,4.54,4.55,40400.0,3.094,3.1008,3.094,3.1008,40400.0
2012-07-02 11:05:00,4.55,4.57,4.55,4.57,29200.0,3.1008,3.1144,3.1008,3.1144,29200.0
2012-07-02 11:10:00,4.56,4.57,4.55,4.57,131600.0,3.1076,3.1144,3.1008,3.1144,131600.0
2012-07-02 11:15:00,4.57,4.58,4.57,4.57,66000.0,3.1144,3.1212,3.1144,3.1144,66000.0
2012-07-02 11:20:00,4.57,4.57,4.56,4.56,101200.0,3.1144,3.1144,3.1076,3.1076,101200.0
2012-07-02 11:25:00,4.56,4.57,4.55,4.56,80000.0,3.1076,3.1144,3.1008,3.1076,80000.0
2012-07-02 11:30:00,4.56,4.57,4.56,4.56,50000.0,3.1076,3.1144,3.1076,3.1076,50000.0
2012-07-02 11:35:00,4.56,4.58,4.56,4.57,37200.0,3.1076,3.1212,3.1076,3.1144,37200.0
2012-07-02 11:40:00,4.57,4.57,4.57,4.57,57600.0,3.1144,3.1144,3.1144,3.1144,57600.0
2012-07-02 11:45:00,4.57,4.57,4.56,4.56,20400.0,3.1144,3.1144,3.1076,3.1076,20400.0
2012-07-02 11:50:00,4.56,4.56,4.56,4.56,27200.0,3.1076,3.1076,3.1076,3.1076,27200.0
2012-07-02 11:55:00,4.56,4.56,4.55,4.55,93600.0,3.1076,3.1076,3.1008,3.1008,93600.0
2012-07-02 12:00:00,4.55,4.55,4.54,4.54,62800.0,3.1008,3.1008,3.094,3.094,62800.0
2012-07-02 12:05:00,4.54,4.55,4.54,4.55,40800.0,3.094,3.1008,3.094,3.1008,40800.0
2012-07-02 12:10:00,4.55,4.55,4.54,4.55,53600.0,3.1008,3.1008,3.094,3.1008,53600.0
2012-07-02 12:15:00,4.54,4.55,4.53,4.53,43600.0,3.094,3.1008,3.0871,3.0871,43600.0
2012-07-02 12:20:00,4.53,4.54,4.53,4.53,74000.0,3.0871,3.094,3.0871,3.0871,74000.0
2012-07-02 12:25:00,4.54,4.54,4.53,4.53,52400.0,3.094,3.094,3.0871,3.0871,52400.0
2012-07-02 12:30:00,4.53,4.54,4.53,4.54,171600.0,3.0871,3.094,3.0871,3.094,171600.0
2012-07-02 12:35:00,4.54,4.54,4.54,4.54,33200.0,3.094,3.094,3.094,3.094,33200.0
2012-07-02 12:40:00,4.54,4.55,4.54,4.55,28800.0,3.094,3.1008,3.094,3.1008,28800.0
2012-07-02 12:45:00,4.55,4.55,4.54,4.55,42400.0,3.1008,3.1008,3.094,3.1008,42400.0
2012-07-02 12:50:00,4.55,4.56,4.55,4.55,76400.0,3.1008,3.1076,3.1008,3.1008,76400.0
2012-07-02 12:55:00,4.55,4.56,4.55,4.56,68000.0,3.1008,3.1076,3.1008,3.1076,68000.0
2012-07-02 13:00:00,4.56,4.56,4.55,4.55,55600.0,3.1076,3.1076,3.1008,3.1008,55600.0
2012-07-02 13:05:00,4.55,4.56,4.55,4.56,35200.0,3.1008,3.1076,3.1008,3.1076,35200.0
2012-07-02 13:10:00,4.56,4.56,4.55,4.55,109600.0,3.1076,3.1076,3.1008,3.1008,109600.0
2012-07-02 13:15:00,4.55,4.55,4.54,4.55,61200.0,3.1008,3.1008,3.094,3.1008,61200.0
2012-07-02 13:20:00,4.54,4.55,4.54,4.55,16800.0,3.094,3.1008,3.094,3.1008,16800.0
2012-07-02 13:25:00,4.54,4.55,4.54,4.54,43200.0,3.094,3.1008,3.094,3.094,43200.0
2012-07-02 13:30:00,4.54,4.54,4.54,4.54,12000.0,3.094,3.094,3.094,3.094,12000.0
2012-07-02 13:35:00,4.54,4.55,4.54,4.54,24800.0,3.094,3.1008,3.094,3.094,24800.0
2012-07-02 13:40:00,4.54,4.54,4.53,4.53,16000.0,3.094,3.094,3.0871,3.0871,16000.0
2012-07-02 13:45:00,4.53,4.54,4.53,4.54,36000.0,3.0871,3.094,3.0871,3.094,36000.0
2012-07-02 13:50:00,4.53,4.54,4.53,4.53,32800.0,3.0871,3.094,3.0871,3.0871,32800.0
2012-07-02 13:55:00,4.53,4.53,4.52,4.52,19600.0,3.0871,3.0871,3.0803,3.0803,19600.0
2012-07-02 14:00:00,4.52,4.52,4.51,4.52,132400.0,3.0803,3.0803,3.0735,3.0803,132400.0
2012-07-02 14:05:00,4.52,4.52,4.5,4.5,200000.0,3.0803,3.0803,3.0667,3.0667,200000.0
2012-07-02 14:10:00,4.51,4.51,4.5,4.5,70800.0,3.0735,3.0735,3.0667,3.0667,70800.0
2012-07-02 14:15:00,4.5,4.51,4.5,4.51,92800.0,3.0667,3.0735,3.0667,3.0735,92800.0
2012-07-02 14:20:00,4.51,4.51,4.5,4.5,39600.0,3.0735,3.0735,3.0667,3.0667,39600.0
2012-07-02 14:25:00,4.51,4.51,4.5,4.51,66400.0,3.0735,3.0735,3.0667,3.0735,66400.0
2012-07-02 14:30:00,4.51,4.51,4.5,4.5,77600.0,3.0735,3.0735,3.0667,3.0667,77600.0
2012-07-02 14:35:00,4.5,4.5,4.49,4.49,38000.0,3.0667,3.0667,3.0599,3.0599,38000.0
2012-07-02 14:40:00,4.49,4.49,4.48,4.48,70400.0,3.0599,3.0599,3.0531,3.0531,70400.0
2012-07-02 14:45:00,4.48,4.48,4.48,4.48,54000.0,3.0531,3.0531,3.0531,3.0531,54000.0
2012-07-02 14:50:00,4.48,4.48,4.47,4.48,117200.0,3.0531,3.0531,3.0463,3.0531,117200.0
2012-07-02 14:55:00,4.48,4.48,4.47,4.47,129200.0,3.0531,3.0531,3.0463,3.0463,129200.0
2012-07-02 15:00:00,4.47,4.48,4.47,4.48,58800.0,3.0463,3.0531,3.0463,3.0531,58800.0
2012-07-02 15:05:00,4.48,4.48,4.47,4.47,92000.0,3.0531,3.0531,3.0463,3.0463,92000.0
2012-07-02 15:10:00,4.47,4.47,4.47,4.47,77200.0,3.0463,3.0463,3.0463,3.0463,77200.0
2012-07-02 15:15:00,4.47,4.47,4.47,4.47,89200.0,3.0463,3.0463,3.0463,3.0463,89200.0
2012-07-02 15:20:00,4.47,4.47,4.47,4.47,70000.0,3.0463,3.0463,3.0463,3.0463,70000.0
2012-07-02 15:25:00,4.47,4.47,4.47,4.47,126400.0,3.0463,3.0463,3.0463,3.0463,126400.0
2012-07-02 15:30:00,4.47,4.48,4.47,4.48,119600.0,3.0463,3.0531,3.0463,3.0531,119600.0
2012-07-02 15:35:00,4.48,4.49,4.48,4.48,326800.0,3.0531,3.0599,3.0531,3.0531,326800.0
2012-07-02 15:40:00,4.48,4.49,4.48,4.48,146400.0,3.0531,3.0599,3.0531,3.0531,146400.0
2012-07-02 15:45:00,4.48,4.5,4.48,4.49,186400.0,3.0531,3.0667,3.0531,3.0599,186400.0
2012-07-02 15:50:00,4.5,4.5,4.49,4.49,259600.0,3.0667,3.0667,3.0599,3.0599,259600.0
2012-07-02 15:55:00,4.49,4.5,4.49,4.5,350400.0,3.0599,3.0667,3.0599,3.0667,350400.0
2012-07-03 09:30:00,4.52,4.58,4.48,4.49,122800.0,3.0803,3.1212,3.0531,3.0599,122800.0
2012-07-03 09:35:00,4.49,4.5,4.48,4.49,227200.0,3.0599,3.0667,3.0531,3.0599,227200.0
2012-07-03 09:40:00,4.49,4.49,4.48,4.49,139200.0,3.0599,3.0599,3.0531,3.0599,139200.0
2012-07-03 09:45:00,4.49,4.51,4.49,4.5,146000.0,3.0599,3.0735,3.0599,3.0667,146000.0
2012-07-03 09:50:00,4.5,4.53,4.5,4.52,138400.0,3.0667,3.0871,3.0667,3.0803,138400.0
2012-07-03 09:55:00,4.52,4.52,4.5,4.52,88400.0,3.0803,3.0803,3.0667,3.0803,88400.0
2012-07-03 10:00:00,4.52,4.53,4.52,4.52,89600.0,3.0803,3.0871,3.0803,3.0803,89600.0
2012-07-03 10:05:00,4.52,4.53,4.52,4.52,184800.0,3.0803,3.0871,3.0803,3.0803,184800.0
2012-07-03 10:10:00,4.52,4.54,4.52,4.53,85200.0,3.0803,3.094,3.0803,3.0871,85200.0
2012-07-03 10:15:00,4.53,4.55,4.53,4.55,43200.0,3.0871,3.1008,3.0871,3.1008,43200.0
2012-07-03 10:20:00,4.55,4.58,4.55,4.56,210000.0,3.1008,3.1212,3.1008,3.1076,210000.0
2012-07-03 10:25:00,4.57,4.59,4.56,4.58,73600.0,3.1144,3.128,3.1076,3.1212,73600.0
2012-07-03 10:30:00,4.58,4.61,4.58,4.61,164800.0,3.1212,3.1417,3.1212,3.1417,164800.0
2012-07-03 10:35:00,4.61,4.64,4.61,4.63,210800.0,3.1417,3.1621,3.1417,3.1553,210800.0
2012-07-03 10:40:00,4.63,4.66,4.63,4.66,545600.0,3.1553,3.1757,3.1553,3.1757,545600.0
2012-07-03 10:45:00,4.66,4.67,4.61,4.62,250800.0,3.1757,3.1825,3.1417,3.1485,250800.0
2012-07-03 10:50:00,4.62,4.64,4.6,4.63,118000.0,3.1485,3.1621,3.1348,3.1553,118000.0
2012-07-03 10:55:00,4.63,4.63,4.59,4.61,170800.0,3.1553,3.1553,3.128,3.1417,170800.0
2012-07-03 11:00:00,4.61,4.62,4.6,4.6,121600.0,3.1417,3.1485,3.1348,3.1348,121600.0
2012-07-03 11:05:00,4.6,4.61,4.6,4.61,65600.0,3.1348,3.1417,3.1348,3.1417,65600.0
2012-07-03 11:10:00,4.61,4.61,4.6,4.61,45600.0,3.1417,3.1417,3.1348,3.1417,45600.0
2012-07-03 11:15:00,4.6,4.61,4.6,4.6,98000.0,3.1348,3.1417,3.1348,3.1348,98000.0
2012-07-03 11:20:00,4.6,4.6,4.59,4.6,43200.0,3.1348,3.1348,3.128,3.1348,43200.0
2012-07-03 11:25:00,4.6,4.6,4.6,4.6,64000.0,3.1348,3.1348,3.1348,3.1348,64000.0
2012-07-03 11:30:00,4.6,4.6,4.59,4.6,55600.0,3.1348,3.1348,3.128,3.1348,55600.0
2012-07-03 11:35:00,4.6,4.6,4.6,4.6,48800.0,3.1348,3.1348,3.1348,3.1348,48800.0
2012-07-03 11:40:00,4.6,4.6,4.6,4.6,39600.0,3.1348,3.1348,3.1348,3.1348,39600.0
2012-07-03 11:45:00,4.6,4.6,4.6,4.6,22000.0,3.1348,3.1348,3.1348,3.1348,22000.0
2012-07-03 11:50:00,4.6,4.61,4.6,4.6,38000.0,3.1348,3.1417,3.1348,3.1348,38000.0
2012-07-03 11:55:00,4.6,4.62,4.6,4.62,57600.0,3.1348,3.1485,3.1348,3.1485,57600.0
2012-07-03 12:00:00,4.63,4.63,4.62,4.62,66000.0,3.1553,3.1553,3.1485,3.1485,66000.0
2012-07-03 12:05:00,4.62,4.62,4.61,4.61,67200.0,3.1485,3.1485,3.1417,3.1417,67200.0
2012-07-03 12:10:00,4.61,4.63,4.61,4.62,256800.0,3.1417,3.1553,3.1417,3.1485,256800.0
2012-07-03 12:15:00,4.62,4.62,4.6,4.6,72800.0,3.1485,3.1485,3.1348,3.1348,72800.0
2012-07-03 12:20:00,4.6,4.61,4.59,4.59,74800.0,3.1348,3.1417,3.128,3.128,74800.0
2012-07-03 12:25:00,4.59,4.59,4.58,4.59,126800.0,3.128,3.128,3.1212,3.128,126800.0
2012-07-03 12:30:00,4.59,4.59,4.57,4.57,86400.0,3.128,3.128,3.1144,3.1144,86400.0
2012-07-03 12:35:00,4.57,4.58,4.57,4.58,118000.0,3.1144,3.1212,3.1144,3.1212,118000.0
2012-07-03 12:40:00,4.58,4.58,4.57,4.58,131200.0,3.1212,3.1212,3.1144,3.1212,131200.0
2012-07-03 12:45:00,4.58,4.58,4.57,4.57,190000.0,3.1212,3.1212,3.1144,3.1144,190000.0
2012-07-03 12:50:00,4.57,4.59,4.57,4.59,189200.0,3.1144,3.128,3.1144,3.128,189200.0
2012-07-03 12:55:00,4.59,4.6,4.59,4.6,202000.0,3.128,3.1348,3.128,3.1348,202000.0
2012-07-05 09:30:00,4.57,4.64,4.57,4.63,118000.0,3.1144,3.1621,3.1144,3.1553,118000.0
2012-07-05 09:35:00,4.63,4.66,4.63,4.66,146000.0,3.1553,3.1757,3.1553,3.1757,146000.0
2012-07-05 09:40:00,4.66,4.66,4.64,4.66,80000.0,3.1757,3.1757,3.1621,3.1757,80000.0
2012-07-05 09:45:00,4.65,4.66,4.63,4.64,107200.0,3.1689,3.1757,3.1553,3.1621,107200.0
2012-07-05 09:50:00,4.64,4.64,4.63,4.63,61200.0,3.1621,3.1621,3.1553,3.1553,61200.0
2012-07-05 09:55:00,4.63,4.63,4.61,4.61,72800.0,3.1553,3.1553,3.1417,3.1417,72800.0
2012-07-05 10:00:00,4.61,4.61,4.59,4.6,94800.0,3.1417,3.1417,3.128,3.1348,94800.0
2012-07-05 10:05:00,4.6,4.6,4.59,4.59,62000.0,3.1348,3.1348,3.128,3.128,62000.0
2012-07-05 10:10:00,4.59,4.62,4.59,4.61,97200.0,3.128,3.1485,3.128,3.1417,97200.0
2012-07-05 10:15:00,4.61,4.62,4.61,4.62,183200.0,3.1417,3.1485,3.1417,3.1485,183200.0
2012-07-05 10:20:00,4.62,4.62,4.61,4.61,39200.0,3.1485,3.1485,3.1417,3.1417,39200.0
2012-07-05 10:25:00,4.61,4.62,4.61,4.62,65600.0,3.1417,3.1485,3.1417,3.1485,65600.0
2012-07-05 10:30:00,4.62,4.63,4.62,4.63,26800.0,3.1485,3.1553,3.1485,3.1553,26800.0
2012-07-05 10:35:00,4.63,4.63,4.62,4.63,37200.0,3.1553,3.1553,3.1485,3.1553,37200.0
2012-07-05 10:40:00,4.63,4.63,4.62,4.63,44800.0,3.1553,3.1553,3.1485,3.1553,44800.0
2012-07-05 10:45:00,4.63,4.63,4.62,4.63,29200.0,3.1553,3.1553,3.1485,3.1553,29200.0
2012-07-05 10:50:00,4.63,4.63,4.62,4.63,23200.0,3.1553,3.1553,3.1485,3.1553,23200.0
2012-07-05 10:55:00,4.63,4.63,4.63,4.63,26800.0,3.1553,3.1553,3.1553,3.1553,26800.0
2012-07-05 11:00:00,4.63,4.65,4.63,4.65,80400.0,3.1553,3.1689,3.1553,3.1689,80400.0
2012-07-05 11:05:00,4.65,4.66,4.65,4.65,121600.0,3.1689,3.1757,3.1689,3.1689,121600.0
2012-07-05 11:10:00,4.65,4.65,4.63,4.63,114000.0,3.1689,3.1689,3.1553,3.1553,114000.0
2012-07-05 11:15:00,4.63,4.65,4.63,4.64,50800.0,3.1553,3.1689,3.1553,3.1621,50800.0
2012-07-05 11:20:00,4.65,4.65,4.64,4.64,25200.0,3.1689,3.1689,3.1621,3.1621,25200.0
2012-07-05 11:25:00,4.64,4.64,4.63,4.64,62000.0,3.1621,3.1621,3.1553,3.1621,62000.0
2012-07-05 11:30:00,4.64,4.64,4.63,4.64,34000.0,3.1621,3.1621,3.1553,3.1621,34000.0
2012-07-05 11:35:00,4.64,4.64,4.63,4.63,34000.0,3.1621,3.1621,3.1553,3.1553,34000.0
2012-07-05 11:40:00,4.62,4.63,4.62,4.62,52000.0,3.1485,3.1553,3.1485,3.1485,52000.0
2012-07-05 11:45:00,4.62,4.62,4.62,4.62,15600.0,3.1485,3.1485,3.1485,3.1485,15600.0
2012-07-05 11:50:00,4.62,4.63,4.62,4.62,12000.0,3.1485,3.1553,3.1485,3.1485,12000.0
2012-07-05 11:55:00,4.62,4.63,4.62,4.62,10000.0,3.1485,3.1553,3.1485,3.1485,10000.0
2012-07-05 12:00:00,4.62,4.62,4.62,4.62,5200.0,3.1485,3.1485,3.1485,3.1485,5200.0
2012-07-05 12:05:00,4.63,4.63,4.62,4.62,28400.0,3.1553,3.1553,3.1485,3.1485,28400.0
2012-07-05 12:10:00,4.62,4.62,4.62,4.62,15600.0,3.1485,3.1485,3.1485,3.1485,15600.0
2012-07-05 12:15:00,4.62,4.62,4.62,4.62,10800.0,3.1485,3.1485,3.1485,3.1485,10800.0
2012-07-05 12:20:00,4.62,4.63,4.62,4.62,91600.0,3.1485,3.1553,3.1485,3.1485,91600.0
2012-07-05 12:25:00,4.62,4.63,4.62,4.62,85600.0,3.1485,3.1553,3.1485,3.1485,85600.0
2012-07-05 12:30:00,4.62,4.62,4.62,4.62,77200.0,3.1485,3.1485,3.1485,3.1485,77200.0
2012-07-05 12:35:00,4.62,4.62,4.61,4.61,8800.0,3.1485,3.1485,3.1417,3.1417,8800.0
2012-07-05 12:40:00,4.62,4.62,4.61,4.62,58800.0,3.1485,3.1485,3.1417,3.1485,58800.0
2012-07-05 12:45:00,4.62,4.62,4.61,4.62,86000.0,3.1485,3.1485,3.1417,3.1485,86000.0
2012-07-05 12:50:00,4.62,4.62,4.62,4.62,4800.0,3.1485,3.1485,3.1485,3.1485,4800.0
2012-07-05 12:55:00,4.62,4.62,4.62,4.62,60800.0,3.1485,3.1485,3.1485,3.1485,60800.0
2012-07-05 13:00:00,4.62,4.63,4.62,4.63,18000.0,3.1485,3.1553,3.1485,3.1553,18000.0
2012-07-05 13:05:00,4.63,4.63,4.62,4.63,28800.0,3.1553,3.1553,3.1485,3.1553,28800.0
2012-07-05 13:10:00,4.63,4.64,4.63,4.63,56800.0,3.1553,3.1621,3.1553,3.1553,56800.0
2012-07-05 13:15:00,4.63,4.63,4.62,4.63,81200.0,3.1553,3.1553,3.1485,3.1553,81200.0
2012-07-05 13:20:00,4.63,4.63,4.62,4.63,119600.0,3.1553,3.1553,3.1485,3.1553,119600.0
2012-07-05 13:25:00,4.63,4.63,4.62,4.62,73600.0,3.1553,3.1553,3.1485,3.1485,73600.0
2012-07-05 13:30:00,4.62,4.63,4.61,4.62,94800.0,3.1485,3.1553,3.1417,3.1485,94800.0
2012-07-05 13:35:00,4.62,4.62,4.61,4.61,28400.0,3.1485,3.1485,3.1417,3.1417,28400.0
2012-07-05 13:40:00,4.61,4.62,4.6,4.61,165200.0,3.1417,3.1485,3.1348,3.1417,165200.0
2012-07-05 13:45:00,4.61,4.63,4.61,4.62,77200.0,3.1417,3.1553,3.1417,3.1485,77200.0
2012-07-05 13:50:00,4.62,4.63,4.62,4.63,82400.0,3.1485,3.1553,3.1485,3.1553,82400.0
2012-07-05 13:55:00,4.62,4.62,4.62,4.62,37600.0,3.1485,3.1485,3.1485,3.1485,37600.0
2012-07-05 14:00:00,4.62,4.63,4.62,4.63,100000.0,3.1485,3.1553,3.1485,3.1553,100000.0
2012-07-05 14:05:00,4.63,4.63,4.61,4.62,42000.0,3.1553,3.1553,3.1417,3.1485,42000.0
2012-07-05 14:10:00,4.62,4.62,4.62,4.62,18400.0,3.1485,3.1485,3.1485,3.1485,18400.0
2012-07-05 14:15:00,4.62,4.63,4.62,4.63,172800.0,3.1485,3.1553,3.1485,3.1553,172800.0
2012-07-05 14:20:00,4.63,4.63,4.62,4.62,181200.0,3.1553,3.1553,3.1485,3.1485,181200.0
2012-07-05 14:25:00,4.62,4.63,4.62,4.62,58400.0,3.1485,3.1553,3.1485,3.1485,58400.0
2012-07-05 14:30:00,4.62,4.62,4.61,4.61,24400.0,3.1485,3.1485,3.1417,3.1417,24400.0
2012-07-05 14:35:00,4.61,4.62,4.61,4.61,92400.0,3.1417,3.1485,3.1417,3.1417,92400.0
2012-07-05 14:40:00,4.61,4.61,4.61,4.61,20400.0,3.1417,3.1417,3.1417,3.1417,20400.0
2012-07-05 14:45:00,4.61,4.62,4.61,4.61,38000.0,3.1417,3.1485,3.1417,3.1417,38000.0
2012-07-05 14:50:00,4.62,4.62,4.61,4.61,20000.0,3.1485,3.1485,3.1417,3.1417,20000.0
2012-07-05 14:55:00,4.61,4.62,4.6,4.6,144800.0,3.1417,3.1485,3.1348,3.1348,144800.0
2012-07-05 15:00:00,4.6,4.61,4.6,4.61,114400.0,3.1348,3.1417,3.1348,3.1417,114400.0
2012-07-05 15:05:00,4.61,4.61,4.6,4.61,49200.0,3.1417,3.1417,3.1348,3.1417,49200.0
2012-07-05 15:10:00,4.61,4.61,4.6,4.6,40800.0,3.1417,3.1417,3.1348,3.1348,40800.0
2012-07-05 15:15:00,4.6,4.6,4.59,4.59,60000.0,3.1348,3.1348,3.128,3.128,60000.0
2012-07-05 15:20:00,4.59,4.6,4.59,4.59,86000.0,3.128,3.1348,3.128,3.128,86000.0
2012-07-05 15:25:00,4.59,4.59,4.59,4.59,64000.0,3.128,3.128,3.128,3.128,64000.0
2012-07-05 15:30:00,4.59,4.59,4.58,4.59,77200.0,3.128,3.128,3.1212,3.128,77200.0
2012-07-05 15:35:00,4.59,4.59,4.56,4.56,266000.0,3.128,3.128,3.1076,3.1076,266000.0
2012-07-05 15:40:00,4.56,4.57,4.56,4.57,229200.0,3.1076,3.1144,3.1076,3.1144,229200.0
2012-07-05 15:45:00,4.57,4.58,4.55,4.57,286800.0,3.1144,3.1212,3.1008,3.1144,286800.0
2012-07-05 15:50:00,4.57,4.57,4.55,4.56,326800.0,3.1144,3.1144,3.1008,3.1076,326800.0
2012-07-05 15:55:00,4.56,4.57,4.56,4.57,318400.0,3.1076,3.1144,3.1076,3.1144,318400.0
2012-07-06 09:30:00,4.53,4.57,4.53,4.55,99200.0,3.0871,3.1144,3.0871,3.1008,99200.0
2012-07-06 09:35:00,4.55,4.57,4.54,4.56,45200.0,3.1008,3.1144,3.094,3.1076,45200.0
2012-07-06 09:40:00,4.55,4.56,4.53,4.54,218800.0,3.1008,3.1076,3.0871,3.094,218800.0
2012-07-06 09:45:00,4.54,4.55,4.52,4.54,55200.0,3.094,3.1008,3.0803,3.094,55200.0
2012-07-06 09:50:00,4.55,4.55,4.52,4.52,25600.0,3.1008,3.1008,3.0803,3.0803,25600.0
2012-07-06 09:55:00,4.52,4.54,4.52,4.53,37200.0,3.0803,3.094,3.0803,3.0871,37200.0
2012-07-06 10:00:00,4.53,4.53,4.52,4.52,65600.0,3.0871,3.0871,3.0803,3.0803,65600.0
2012-07-06 10:05:00,4.52,4.52,4.51,4.51,215600.0,3.0803,3.0803,3.0735,3.0735,215600.0
2012-07-06 10:10:00,4.51,4.52,4.51,4.52,44800.0,3.0735,3.0803,3.0735,3.0803,44800.0
2012-07-06 10:15:00,4.51,4.52,4.51,4.52,65200.0,3.0735,3.0803,3.0735,3.0803,65200.0
2012-07-06 10:20:00,4.52,4.52,4.52,4.52,30800.0,3.0803,3.0803,3.0803,3.0803,30800.0
2012-07-06 10:25:00,4.52,4.53,4.52,4.52,90400.0,3.0803,3.0871,3.0803,3.0803,90400.0
2012-07-06 10:30:00,4.52,4.52,4.51,4.51,103600.0,3.0803,3.0803,3.0735,3.0735,103600.0
2012-07-06 10:35:00,4.51,4.52,4.51,4.52,40000.0,3.0735,3.0803,3.0735,3.0803,40000.0
2012-07-06 10:40:00,4.52,4.52,4.51,4.51,34000.0,3.0803,3.0803,3.0735,3.0735,34000.0
2012-07-06 10:45:00,4.51,4.51,4.5,4.5,210800.0,3.0735,3.0735,3.0667,3.0667,210800.0
2012-07-06 10:50:00,4.5,4.51,4.5,4.51,97600.0,3.0667,3.0735,3.0667,3.0735,97600.0
2012-07-06 10:55:00,4.51,4.51,4.5,4.51,270000.0,3.0735,3.0735,3.0667,3.0735,270000.0
2012-07-06 11:00:00,4.51,4.51,4.51,4.51,84400.0,3.0735,3.0735,3.0735,3.0735,84400.0
2012-07-06 11:05:00,4.51,4.52,4.51,4.52,98800.0,3.0735,3.0803,3.0735,3.0803,98800.0
2012-07-06 11:10:00,4.52,4.53,4.52,4.53,81200.0,3.0803,3.0871,3.0803,3.0871,81200.0
2012-07-06 11:15:00,4.53,4.53,4.52,4.53,157200.0,3.0871,3.0871,3.0803,3.0871,157200.0
2012-07-06 11:20:00,4.53,4.53,4.52,4.53,58800.0,3.0871,3.0871,3.0803,3.0871,58800.0
2012-07-06 11:25:00,4.52,4.52,4.52,4.52,46800.0,3.0803,3.0803,3.0803,3.0803,46800.0
2012-07-06 11:30:00,4.52,4.52,4.52,4.52,30400.0,3.0803,3.0803,3.0803,3.0803,30400.0
2012-07-06 11:35:00,4.52,4.52,4.52,4.52,34000.0,3.0803,3.0803,3.0803,3.0803,34000.0
2012-07-06 11:40:00,4.52,4.53,4.52,4.52,49200.0,3.0803,3.0871,3.0803,3.0803,49200.0
2012-07-06 11:45:00,4.53,4.53,4.52,4.53,106400.0,3.0871,3.0871,3.0803,3.0871,106400.0
2012-07-06 11:50:00,4.53,4.53,4.52,4.52,26000.0,3.0871,3.0871,3.0803,3.0803,26000.0
2012-07-06 11:55:00,4.52,4.52,4.51,4.52,50800.0,3.0803,3.0803,3.0735,3.0803,50800.0
2012-07-06 12:00:00,4.52,4.52,4.5,4.51,248000.0,3.0803,3.0803,3.0667,3.0735,248000.0
2012-07-06 12:05:00,4.51,4.51,4.51,4.51,21200.0,3.0735,3.0735,3.0735,3.0735,21200.0
2012-07-06 12:10:00,4.51,4.51,4.51,4.51,44800.0,3.0735,3.0735,3.0735,3.0735,44800.0
2012-07-06 12:15:00,4.51,4.52,4.51,4.52,23600.0,3.0735,3.0803,3.0735,3.0803,23600.0
2012-07-06 12:20:00,4.52,4.52,4.51,4.51,48400.0,3.0803,3.0803,3.0735,3.0735,48400.0
2012-07-06 12:25:00,4.51,4.52,4.51,4.52,76000.0,3.0735,3.0803,3.0735,3.0803,76000.0
2012-07-06 12:30:00,4.52,4.52,4.52,4.52,32000.0,3.0803,3.0803,3.0803,3.0803,32000.0
2012-07-06 12:35:00,4.52,4.52,4.52,4.52,22400.0,3.0803,3.0803,3.0803,3.0803,22400.0
2012-07-06 12:40:00,4.52,4.53,4.52,4.53,16800.0,3.0803,3.0871,3.0803,3.0871,16800.0
2012-07-06 12:45:00,4.53,4.53,4.53,4.53,32000.0,3.0871,3.0871,3.0871,3.0871,32000.0
2012-07-06 12:50:00,4.53,4.53,4.53,4.53,35600.0,3.0871,3.0871,3.0871,3.0871,35600.0
2012-07-06 12:55:00,4.53,4.53,4.53,4.53,42400.0,3.0871,3.0871,3.0871,3.0871,42400.0
2012-07-06 13:00:00,4.53,4.53,4.53,4.53,65600.0,3.0871,3.0871,3.0871,3.0871,65600.0
2012-07-06 13:05:00,4.53,4.53,4.53,4.53,100000.0,3.0871,3.0871,3.0871,3.0871,100000.0
2012-07-06 13:10:00,4.53,4.53,4.53,4.53,60400.0,3.0871,3.0871,3.0871,3.0871,60400.0
2012-07-06 13:15:00,4.53,4.53,4.52,4.53,66400.0,3.0871,3.0871,3.0803,3.0871,66400.0
2012-07-06 13:20:00,4.53,4.53,4.52,4.52,27200.0,3.0871,3.0871,3.0803,3.0803,27200.0
2012-07-06 13:25:00,4.52,4.53,4.52,4.52,52000.0,3.0803,3.0871,3.0803,3.0803,52000.0
2012-07-06 13:30:00,4.52,4.52,4.52,4.52,20800.0,3.0803,3.0803,3.0803,3.0803,20800.0
2012-07-06 13:35:00,4.52,4.53,4.52,4.53,55600.0,3.0803,3.0871,3.0803,3.0871,55600.0
2012-07-06 13:40:00,4.53,4.53,4.52,4.52,58000.0,3.0871,3.0871,3.0803,3.0803,58000.0
2012-07-06 13:45:00,4.52,4.52,4.51,4.52,26400.0,3.0803,3.0803,3.0735,3.0803,26400.0
2012-07-06 13:50:00,4.51,4.52,4.51,4.52,14000.0,3.0735,3.0803,3.0735,3.0803,14000.0
2012-07-06 13:55:00,4.52,4.52,4.52,4.52,23200.0,3.0803,3.0803,3.0803,3.0803,23200.0
2012-07-06 14:00:00,4.52,4.52,4.52,4.52,21200.0,3.0803,3.0803,3.0803,3.0803,21200.0
2012-07-06 14:05:00,4.52,4.52,4.52,4.52,13600.0,3.0803,3.0803,3.0803,3.0803,13600.0
2012-07-06 14:10:00,4.52,4.52,4.52,4.52,47200.0,3.0803,3.0803,3.0803,3.0803,47200.0
2012-07-06 14:15:00,4.52,4.52,4.51,4.52,274800.0,3.0803,3.0803,3.0735,3.0803,274800.0
2012-07-06 14:20:00,4.52,4.52,4.52,4.52,45600.0,3.0803,3.0803,3.0803,3.0803,45600.0
2012-07-06 14:25:00,4.52,4.52,4.52,4.52,20400.0,3.0803,3.0803,3.0803,3.0803,20400.0
2012-07-06 14:30:00,4.52,4.53,4.52,4.53,31600.0,3.0803,3.0871,3.0803,3.0871,31600.0
2012-07-06 14:35:00,4.52,4.53,4.52,4.53,26800.0,3.0803,3.0871,3.0803,3.0871,26800.0
2012-07-06 14:40:00,4.53,4.54,4.53,4.53,68400.0,3.0871,3.094,3.0871,3.0871,68400.0
2012-07-06 14:45:00,4.53,4.53,4.52,4.53,44400.0,3.0871,3.0871,3.0803,3.0871,44400.0
2012-07-06 14:50:00,4.53,4.53,4.52,4.52,36800.0,3.0871,3.0871,3.0803,3.0803,36800.0
2012-07-06 14:55:00,4.52,4.52,4.52,4.52,139200.0,3.0803,3.0803,3.0803,3.0803,139200.0
2012-07-06 15:00:00,4.52,4.52,4.51,4.52,56800.0,3.0803,3.0803,3.0735,3.0803,56800.0
2012-07-06 15:05:00,4.52,4.52,4.51,4.52,90000.0,3.0803,3.0803,3.0735,3.0803,90000.0
2012-07-06 15:10:00,4.52,4.52,4.51,4.52,89200.0,3.0803,3.0803,3.0735,3.0803,89200.0
2012-07-06 15:15:00,4.52,4.52,4.52,4.52,89200.0,3.0803,3.0803,3.0803,3.0803,89200.0
2012-07-06 15:20:00,4.52,4.52,4.52,4.52,137600.0,3.0803,3.0803,3.0803,3.0803,137600.0
2012-07-06 15:25:00,4.52,4.53,4.51,4.53,81200.0,3.0803,3.0871,3.0735,3.0871,81200.0
2012-07-06 15:30:00,4.53,4.54,4.52,4.54,100400.0,3.0871,3.094,3.0803,3.094,100400.0
2012-07-06 15:35:00,4.54,4.54,4.53,4.54,128800.0,3.094,3.094,3.0871,3.094,128800.0
2012-07-06 15:40:00,4.54,4.54,4.53,4.53,107600.0,3.094,3.094,3.0871,3.0871,107600.0
2012-07-06 15:45:00,4.53,4.54,4.53,4.53,181200.0,3.0871,3.094,3.0871,3.0871,181200.0
2012-07-06 15:50:00,4.53,4.53,4.52,4.53,172000.0,3.0871,3.0871,3.0803,3.0871,172000.0
2012-07-06 15:55:00,4.53,4.53,4.53,4.53,230800.0,3.0871,3.0871,3.0871,3.0871,230800.0
2012-07-09 09:30:00,4.57,4.63,4.51,4.51,157200.0,3.1144,3.1553,3.0735,3.0735,157200.0
2012-07-09 09:35:00,4.51,4.51,4.5,4.51,72000.0,3.0735,3.0735,3.0667,3.0735,72000.0
2012-07-09 09:40:00,4.5,4.5,4.48,4.49,117200.0,3.0667,3.0667,3.0531,3.0599,117200.0
2012-07-09 09:45:00,4.49,4.49,4.47,4.48,27600.0,3.0599,3.0599,3.0463,3.0531,27600.0
2012-07-09 09:50:00,4.48,4.48,4.48,4.48,51200.0,3.0531,3.0531,3.0531,3.0531,51200.0
2012-07-09 09:55:00,4.48,4.48,4.47,4.47,104400.0,3.0531,3.0531,3.0463,3.0463,104400.0
2012-07-09 10:00:00,4.47,4.47,4.46,4.46,52000.0,3.0463,3.0463,3.0394,3.0394,52000.0
2012-07-09 10:05:00,4.46,4.47,4.46,4.47,35600.0,3.0394,3.0463,3.0394,3.0463,35600.0
2012-07-09 10:10:00,4.46,4.47,4.46,4.47,63600.0,3.0394,3.0463,3.0394,3.0463,63600.0
2012-07-09 10:15:00,4.47,4.47,4.45,4.45,36800.0,3.0463,3.0463,3.0326,3.0326,36800.0
2012-07-09 10:20:00,4.45,4.45,4.44,4.44,52000.0,3.0326,3.0326,3.0258,3.0258,52000.0
2012-07-09 10:25:00,4.44,4.45,4.44,4.45,87600.0,3.0258,3.0326,3.0258,3.0326,87600.0
2012-07-09 10:30:00,4.45,4.45,4.44,4.44,110000.0,3.0326,3.0326,3.0258,3.0258,110000.0
2012-07-09 10:35:00,4.44,4.44,4.44,4.44,130400.0,3.0258,3.0258,3.0258,3.0258,130400.0
2012-07-09 10:40:00,4.44,4.44,4.42,4.42,198800.0,3.0258,3.0258,3.0122,3.0122,198800.0
2012-07-09 10:45:00,4.43,4.44,4.43,4.44,120000.0,3.019,3.0258,3.019,3.0258,120000.0
2012-07-09 10:50:00,4.44,4.44,4.43,4.43,53600.0,3.0258,3.0258,3.019,3.019,53600.0
2012-07-09 10:55:00,4.44,4.44,4.43,4.44,200000.0,3.0258,3.0258,3.019,3.0258,200000.0
2012-07-09 11:00:00,4.44,4.44,4.43,4.43,97600.0,3.0258,3.0258,3.019,3.019,97600.0
2012-07-09 11:05:00,4.43,4.43,4.43,4.43,124000.0,3.019,3.019,3.019,3.019,124000.0
2012-07-09 11:10:00,4.43,4.43,4.43,4.43,18800.0,3.019,3.019,3.019,3.019,18800.0
2012-07-09 11:15:00,4.43,4.43,4.43,4.43,30000.0,3.019,3.019,3.019,3.019,30000.0
2012-07-09 11:20:00,4.43,4.44,4.43,4.43,129600.0,3.019,3.0258,3.019,3.019,129600.0
2012-07-09 11:25:00,4.43,4.44,4.43,4.43,80400.0,3.019,3.0258,3.019,3.019,80400.0
2012-07-09 11:30:00,4.43,4.44,4.43,4.43,96400.0,3.019,3.0258,3.019,3.019,96400.0
2012-07-09 11:35:00,4.43,4.44,4.43,4.43,180400.0,3.019,3.0258,3.019,3.019,180400.0
2012-07-09 11:40:00,4.43,4.44,4.43,4.43,56800.0,3.019,3.0258,3.019,3.019,56800.0
2012-07-09 11:45:00,4.43,4.43,4.43,4.43,45200.0,3.019,3.019,3.019,3.019,45200.0
2012-07-09 11:50:00,4.43,4.43,4.43,4.43,26800.0,3.019,3.019,3.019,3.019,26800.0
2012-07-09 11:55:00,4.43,4.43,4.41,4.41,35600.0,3.019,3.019,3.0054,3.0054,35600.0
2012-07-09 12:00:00,4.41,4.41,4.41,4.41,53600.0,3.0054,3.0054,3.0054,3.0054,53600.0
2012-07-09 12:05:00,4.41,4.41,4.4,4.41,51600.0,3.0054,3.0054,2.9985,3.0054,51600.0
2012-07-09 12:10:00,4.41,4.41,4.4,4.4,44400.0,3.0054,3.0054,2.9985,2.9985,44400.0
2012-07-09 12:15:00,4.4,4.41,4.4,4.4,91200.0,2.9985,3.0054,2.9985,2.9985,91200.0
2012-07-09 12:20:00,4.4,4.41,4.4,4.41,91600.0,2.9985,3.0054,2.9985,3.0054,91600.0
2012-07-09 12:25:00,4.41,4.42,4.41,4.41,38400.0,3.0054,3.0122,3.0054,3.0054,38400.0
2012-07-09 12:30:00,4.41,4.41,4.41,4.41,11600.0,3.0054,3.0054,3.0054,3.0054,11600.0
2012-07-09 12:35:00,4.41,4.41,4.41,4.41,16800.0,3.0054,3.0054,3.0054,3.0054,16800.0
2012-07-09 12:40:00,4.41,4.43,4.41,4.42,73200.0,3.0054,3.019,3.0054,3.0122,73200.0
2012-07-09 12:45:00,4.43,4.43,4.42,4.42,77200.0,3.019,3.019,3.0122,3.0122,77200.0
2012-07-09 12:50:00,4.42,4.43,4.42,4.43,83600.0,3.0122,3.019,3.0122,3.019,83600.0
2012-07-09 12:55:00,4.43,4.43,4.42,4.42,81600.0,3.019,3.019,3.0122,3.0122,81600.0
2012-07-09 13:00:00,4.42,4.42,4.42,4.42,44800.0,3.0122,3.0122,3.0122,3.0122,44800.0
2012-07-09 13:05:00,4.42,4.42,4.41,4.41,40000.0,3.0122,3.0122,3.0054,3.0054,40000.0
2012-07-09 13:10:00,4.41,4.42,4.41,4.42,31200.0,3.0054,3.0122,3.0054,3.0122,31200.0
2012-07-09 13:15:00,4.42,4.43,4.42,4.43,52800.0,3.0122,3.019,3.0122,3.019,52800.0
2012-07-09 13:20:00,4.43,4.43,4.42,4.42,177600.0,3.019,3.019,3.0122,3.0122,177600.0
2012-07-09 13:25:00,4.42,4.43,4.42,4.43,46800.0,3.0122,3.019,3.0122,3.019,46800.0
2012-07-09 13:30:00,4.43,4.43,4.42,4.42,83600.0,3.019,3.019,3.0122,3.0122,83600.0
2012-07-09 13:35:00,4.42,4.42,4.42,4.42,108000.0,3.0122,3.0122,3.0122,3.0122,108000.0
2012-07-09 13:40:00,4.42,4.42,4.42,4.42,133600.0,3.0122,3.0122,3.0122,3.0122,133600.0
2012-07-09 13:45:00,4.42,4.42,4.4,4.4,747200.0,3.0122,3.0122,2.9985,2.9985,747200.0
2012-07-09 13:50:00,4.4,4.41,4.4,4.4,301200.0,2.9985,3.0054,2.9985,2.9985,301200.0
2012-07-09 13:55:00,4.4,4.4,4.39,4.39,63200.0,2.9985,2.9985,2.9917,2.9917,63200.0
2012-07-09 14:00:00,4.39,4.4,4.39,4.39,61200.0,2.9917,2.9985,2.9917,2.9917,61200.0
2012-07-09 14:05:00,4.39,4.39,4.39,4.39,84000.0,2.9917,2.9917,2.9917,2.9917,84000.0
2012-07-09 14:10:00,4.39,4.39,4.38,4.38,335600.0,2.9917,2.9917,2.9849,2.9849,335600.0
2012-07-09 14:15:00,4.38,4.38,4.35,4.35,393200.0,2.9849,2.9849,2.9645,2.9645,393200.0
2012-07-09 14:20:00,4.35,4.36,4.35,4.35,162800.0,2.9645,2.9713,2.9645,2.9645,162800.0
2012-07-09 14:25:00,4.35,4.35,4.34,4.35,128400.0,2.9645,2.9645,2.9577,2.9645,128400.0
2012-07-09 14:30:00,4.35,4.36,4.34,4.35,211600.0,2.9645,2.9713,2.9577,2.9645,211600.0
2012-07-09 14:35:00,4.34,4.35,4.34,4.34,86400.0,2.9577,2.9645,2.9577,2.9577,86400.0
2012-07-09 14:40:00,4.34,4.34,4.32,4.32,165600.0,2.9577,2.9577,2.944,2.944,165600.0
2012-07-09 14:45:00,4.32,4.33,4.32,4.33,175600.0,2.944,2.9508,2.944,2.9508,175600.0
2012-07-09 14:50:00,4.33,4.33,4.32,4.32,168400.0,2.9508,2.9508,2.944,2.944,168400.0
2012-07-09 14:55:00,4.32,4.32,4.31,4.31,259200.0,2.944,2.944,2.9372,2.9372,259200.0
2012-07-09 15:00:00,4.31,4.34,4.31,4.34,176000.0,2.9372,2.9577,2.9372,2.9577,176000.0
2012-07-09 15:05:00,4.34,4.34,4.34,4.34,160800.0,2.9577,2.9577,2.9577,2.9577,160800.0
2012-07-09 15:10:00,4.34,4.35,4.34,4.35,108800.0,2.9577,2.9645,2.9577,2.9645,108800.0
2012-07-09 15:15:00,4.35,4.38,4.35,4.38,276000.0,2.9645,2.9849,2.9645,2.9849,276000.0
2012-07-09 15:20:00,4.38,4.38,4.35,4.36,321200.0,2.9849,2.9849,2.9645,2.9713,321200.0
2012-07-09 15:25:00,4.35,4.37,4.35,4.37,159200.0,2.9645,2.9781,2.9645,2.9781,159200.0
2012-07-09 15:30:00,4.37,4.39,4.37,4.39,414800.0,2.9781,2.9917,2.9781,2.9917,414800.0
2012-07-09 15:35:00,4.39,4.39,4.38,4.39,214000.0,2.9917,2.9917,2.9849,2.9917,214000.0
2012-07-09 15:40:00,4.39,4.39,4.37,4.38,338000.0,2.9917,2.9917,2.9781,2.9849,338000.0
2012-07-09 15:45:00,4.38,4.39,4.38,4.39,334800.0,2.9849,2.9917,2.9849,2.9917,334800.0
2012-07-09 15:50:00,4.39,4.39,4.38,4.38,655600.0,2.9917,2.9917,2.9849,2.9849,655600.0
2012-07-09 15:55:00,4.38,4.39,4.38,4.38,885200.0,2.9849,2.9917,2.9849,2.9849,885200.0
2012-07-10 09:30:00,4.4,4.43,4.38,4.43,151600.0,2.9985,3.019,2.9849,3.019,151600.0
2012-07-10 09:35:00,4.43,4.44,4.43,4.44,44800.0,3.019,3.0258,3.019,3.0258,44800.0
2012-07-10 09:40:00,4.44,4.46,4.43,4.45,228000.0,3.0258,3.0394,3.019,3.0326,228000.0
2012-07-10 09:45:00,4.45,4.46,4.44,4.45,59600.0,3.0326,3.0394,3.0258,3.0326,59600.0
2012-07-10 09:50:00,4.45,4.45,4.43,4.43,51200.0,3.0326,3.0326,3.019,3.019,51200.0
2012-07-10 09:55:00,4.43,4.43,4.43,4.43,38800.0,3.019,3.019,3.019,3.019,38800.0
2012-07-10 10:00:00,4.43,4.44,4.43,4.43,291600.0,3.019,3.0258,3.019,3.019,291600.0
2012-07-10 10:05:00,4.43,4.43,4.43,4.43,125600.0,3.019,3.019,3.019,3.019,125600.0
2012-07-10 10:10:00,4.43,4.44,4.43,4.44,89600.0,3.019,3.0258,3.019,3.0258,89600.0
2012-07-10 10:15:00,4.43,4.44,4.43,4.43,49600.0,3.019,3.0258,3.019,3.019,49600.0
2012-07-10 10:20:00,4.43,4.44,4.43,4.44,36000.0,3.019,3.0258,3.019,3.0258,36000.0
2012-07-10 10:25:00,4.43,4.44,4.43,4.44,9600.0,3.019,3.0258,3.019,3.0258,9600.0
2012-07-10 10:30:00,4.44,4.46,4.43,4.43,218000.0,3.0258,3.0394,3.019,3.019,218000.0
2012-07-10 10:35:00,4.43,4.43,4.42,4.42,42800.0,3.019,3.019,3.0122,3.0122,42800.0
2012-07-10 10:40:00,4.42,4.43,4.42,4.42,30800.0,3.0122,3.019,3.0122,3.0122,30800.0
2012-07-10 10:45:00,4.42,4.43,4.42,4.43,44400.0,3.0122,3.019,3.0122,3.019,44400.0
2012-07-10 10:50:00,4.43,4.43,4.43,4.43,32000.0,3.019,3.019,3.019,3.019,32000.0
2012-07-10 10:55:00,4.43,4.43,4.42,4.42,34800.0,3.019,3.019,3.0122,3.0122,34800.0
2012-07-10 11:00:00,4.42,4.43,4.42,4.43,154000.0,3.0122,3.019,3.0122,3.019,154000.0
2012-07-10 11:05:00,4.43,4.43,4.43,4.43,88000.0,3.019,3.019,3.019,3.019,88000.0
2012-07-10 11:10:00,4.43,4.43,4.43,4.43,62800.0,3.019,3.019,3.019,3.019,62800.0
2012-07-10 11:15:00,4.43,4.44,4.43,4.43,180000.0,3.019,3.0258,3.019,3.019,180000.0
2012-07-10 11:20:00,4.43,4.43,4.43,4.43,220800.0,3.019,3.019,3.019,3.019,220800.0
2012-07-10 11:25:00,4.43,4.43,4.42,4.42,118400.0,3.019,3.019,3.0122,3.0122,118400.0
2012-07-10 11:30:00,4.42,4.42,4.42,4.42,43200.0,3.0122,3.0122,3.0122,3.0122,43200.0
2012-07-10 11:35:00,4.41,4.42,4.41,4.41,33200.0,3.0054,3.0122,3.0054,3.0054,33200.0
2012-07-10 11:40:00,4.41,4.42,4.41,4.41,18800.0,3.0054,3.0122,3.0054,3.0054,18800.0
2012-07-10 11:45:00,4.42,4.42,4.41,4.42,92000.0,3.0122,3.0122,3.0054,3.0122,92000.0
2012-07-10 11:50:00,4.42,4.43,4.42,4.42,59200.0,3.0122,3.019,3.0122,3.0122,59200.0
2012-07-10 11:55:00,4.42,4.43,4.42,4.42,23600.0,3.0122,3.019,3.0122,3.0122,23600.0
2012-07-10 12:00:00,4.42,4.42,4.42,4.42,42800.0,3.0122,3.0122,3.0122,3.0122,42800.0
2012-07-10 12:05:00,4.42,4.43,4.42,4.43,78400.0,3.0122,3.019,3.0122,3.019,78400.0
2012-07-10 12:10:00,4.43,4.43,4.43,4.43,13600.0,3.019,3.019,3.019,3.019,13600.0
2012-07-10 12:15:00,4.43,4.43,4.43,4.43,64800.0,3.019,3.019,3.019,3.019,64800.0
2012-07-10 12:20:00,4.43,4.44,4.43,4.43,155200.0,3.019,3.0258,3.019,3.019,155200.0
2012-07-10 12:25:00,4.43,4.43,4.43,4.43,15600.0,3.019,3.019,3.019,3.019,15600.0
2012-07-10 12:30:00,4.43,4.43,4.42,4.42,62400.0,3.019,3.019,3.0122,3.0122,62400.0
2012-07-10 12:35:00,4.42,4.42,4.42,4.42,16800.0,3.0122,3.0122,3.0122,3.0122,16800.0
2012-07-10 12:40:00,4.42,4.42,4.42,4.42,14800.0,3.0122,3.0122,3.0122,3.0122,14800.0
2012-07-10 12:45:00,4.42,4.42,4.42,4.42,38400.0,3.0122,3.0122,3.0122,3.0122,38400.0
2012-07-10 12:50:00,4.42,4.43,4.42,4.43,83200.0,3.0122,3.019,3.0122,3.019,83200.0
2012-07-10 12:55:00,4.42,4.43,4.42,4.43,41600.0,3.0122,3.019,3.0122,3.019,41600.0
2012-07-10 13:00:00,4.43,4.43,4.42,4.43,88400.0,3.019,3.019,3.0122,3.019,88400.0
2012-07-10 13:05:00,4.43,4.43,4.43,4.43,6800.0,3.019,3.019,3.019,3.019,6800.0
2012-07-10 13:10:00,4.43,4.43,4.43,4.43,47200.0,3.019,3.019,3.019,3.019,47200.0
2012-07-10 13:15:00,4.43,4.43,4.43,4.43,72000.0,3.019,3.019,3.019,3.019,72000.0
2012-07-10 13:20:00,4.43,4.43,4.42,4.43,132800.0,3.019,3.019,3.0122,3.019,132800.0
2012-07-10 13:25:00,4.43,4.43,4.42,4.42,21600.0,3.019,3.019,3.0122,3.0122,21600.0
2012-07-10 13:30:00,4.42,4.43,4.42,4.42,128800.0,3.0122,3.019,3.0122,3.0122,128800.0
2012-07-10 13:35:00,4.42,4.42,4.42,4.42,17200.0,3.0122,3.0122,3.0122,3.0122,17200.0
2012-07-10 13:40:00,4.42,4.42,4.42,4.42,16400.0,3.0122,3.0122,3.0122,3.0122,16400.0
2012-07-10 13:45:00,4.42,4.42,4.41,4.41,36400.0,3.0122,3.0122,3.0054,3.0054,36400.0
2012-07-10 13:50:00,4.41,4.42,4.41,4.42,33600.0,3.0054,3.0122,3.0054,3.0122,33600.0
2012-07-10 13:55:00,4.42,4.42,4.41,4.42,117600.0,3.0122,3.0122,3.0054,3.0122,117600.0
2012-07-10 14:00:00,4.42,4.42,4.41,4.41,55200.0,3.0122,3.0122,3.0054,3.0054,55200.0
2012-07-10 14:05:00,4.41,4.42,4.41,4.41,6800.0,3.0054,3.0122,3.0054,3.0054,6800.0
2012-07-10 14:10:00,4.41,4.42,4.41,4.41,47600.0,3.0054,3.0122,3.0054,3.0054,47600.0
2012-07-10 14:15:00,4.41,4.41,4.39,4.39,48400.0,3.0054,3.0054,2.9917,2.9917,48400.0
2012-07-10 14:20:00,4.39,4.4,4.39,4.39,47600.0,2.9917,2.9985,2.9917,2.9917,47600.0
2012-07-10 14:25:00,4.39,4.39,4.39,4.39,28000.0,2.9917,2.9917,2.9917,2.9917,28000.0
2012-07-10 14:30:00,4.39,4.39,4.38,4.39,40000.0,2.9917,2.9917,2.9849,2.9917,40000.0
2012-07-10 14:35:00,4.39,4.39,4.38,4.39,43600.0,2.9917,2.9917,2.9849,2.9917,43600.0
2012-07-10 14:40:00,4.39,4.39,4.39,4.39,60000.0,2.9917,2.9917,2.9917,2.9917,60000.0
2012-07-10 14:45:00,4.39,4.4,4.39,4.39,73600.0,2.9917,2.9985,2.9917,2.9917,73600.0
2012-07-10 14:50:00,4.39,4.4,4.39,4.39,63600.0,2.9917,2.9985,2.9917,2.9917,63600.0
2012-07-10 14:55:00,4.39,4.39,4.38,4.39,58400.0,2.9917,2.9917,2.9849,2.9917,58400.0
2012-07-10 15:00:00,4.38,4.39,4.38,4.39,87600.0,2.9849,2.9917,2.9849,2.9917,87600.0
2012-07-10 15:05:00,4.39,4.39,4.38,4.39,116400.0,2.9917,2.9917,2.9849,2.9917,116400.0
2012-07-10 15:10:00,4.38,4.39,4.38,4.38,65200.0,2.9849,2.9917,2.9849,2.9849,65200.0
2012-07-10 15:15:00,4.38,4.39,4.38,4.39,158000.0,2.9849,2.9917,2.9849,2.9917,158000.0
2012-07-10 15:20:00,4.39,4.4,4.39,4.39,180000.0,2.9917,2.9985,2.9917,2.9917,180000.0
2012-07-10 15:25:00,4.39,4.4,4.39,4.39,143600.0,2.9917,2.9985,2.9917,2.9917,143600.0
2012-07-10 15:30:00,4.39,4.4,4.38,4.38,88400.0,2.9917,2.9985,2.9849,2.9849,88400.0
2012-07-10 15:35:00,4.38,4.38,4.38,4.38,152400.0,2.9849,2.9849,2.9849,2.9849,152400.0
2012-07-10 15:40:00,4.38,4.38,4.37,4.38,138800.0,2.9849,2.9849,2.9781,2.9849,138800.0
2012-07-10 15:45:00,4.38,4.39,4.38,4.38,202800.0,2.9849,2.9917,2.9849,2.9849,202800.0
2012-07-10 15:50:00,4.38,4.4,4.38,4.4,221600.0,2.9849,2.9985,2.9849,2.9985,221600.0
2012-07-10 15:55:00,4.4,4.4,4.39,4.39,329200.0,2.9985,2.9985,2.9917,2.9917,329200.0
2012-07-11 09:30:00,4.37,4.41,4.37,4.4,166800.0,2.9781,3.0054,2.9781,2.9985,166800.0
2012-07-11 09:35:00,4.4,4.42,4.39,4.42,134800.0,2.9985,3.0122,2.9917,3.0122,134800.0
2012-07-11 09:40:00,4.42,4.43,4.41,4.42,250000.0,3.0122,3.019,3.0054,3.0122,250000.0
2012-07-11 09:45:00,4.41,4.41,4.39,4.4,58800.0,3.0054,3.0054,2.9917,2.9985,58800.0
2012-07-11 09:50:00,4.4,4.4,4.39,4.39,57600.0,2.9985,2.9985,2.9917,2.9917,57600.0
2012-07-11 09:55:00,4.39,4.4,4.38,4.38,105200.0,2.9917,2.9985,2.9849,2.9849,105200.0
2012-07-11 10:00:00,4.39,4.41,4.39,4.4,256000.0,2.9917,3.0054,2.9917,2.9985,256000.0
2012-07-11 10:05:00,4.4,4.4,4.38,4.38,118400.0,2.9985,2.9985,2.9849,2.9849,118400.0
2012-07-11 10:10:00,4.38,4.39,4.37,4.37,77200.0,2.9849,2.9917,2.9781,2.9781,77200.0
2012-07-11 10:15:00,4.37,4.37,4.37,4.37,53600.0,2.9781,2.9781,2.9781,2.9781,53600.0
2012-07-11 10:20:00,4.37,4.38,4.37,4.37,16800.0,2.9781,2.9849,2.9781,2.9781,16800.0
2012-07-11 10:25:00,4.38,4.38,4.37,4.37,148800.0,2.9849,2.9849,2.9781,2.9781,148800.0
2012-07-11 10:30:00,4.37,4.37,4.36,4.36,52400.0,2.9781,2.9781,2.9713,2.9713,52400.0
2012-07-11 10:35:00,4.36,4.36,4.36,4.36,54400.0,2.9713,2.9713,2.9713,2.9713,54400.0
2012-07-11 10:40:00,4.36,4.36,4.35,4.36,62400.0,2.9713,2.9713,2.9645,2.9713,62400.0
2012-07-11 10:45:00,4.37,4.37,4.36,4.37,44400.0,2.9781,2.9781,2.9713,2.9781,44400.0
2012-07-11 10:50:00,4.37,4.38,4.37,4.37,108000.0,2.9781,2.9849,2.9781,2.9781,108000.0
2012-07-11 10:55:00,4.37,4.38,4.37,4.37,125600.0,2.9781,2.9849,2.9781,2.9781,125600.0
2012-07-11 11:00:00,4.37,4.38,4.37,4.38,92000.0,2.9781,2.9849,2.9781,2.9849,92000.0
2012-07-11 11:05:00,4.38,4.39,4.38,4.39,110000.0,2.9849,2.9917,2.9849,2.9917,110000.0
2012-07-11 11:10:00,4.38,4.38,4.37,4.37,43600.0,2.9849,2.9849,2.9781,2.9781,43600.0
2012-07-11 11:15:00,4.37,4.38,4.37,4.37,37600.0,2.9781,2.9849,2.9781,2.9781,37600.0
2012-07-11 11:20:00,4.37,4.37,4.37,4.37,17200.0,2.9781,2.9781,2.9781,2.9781,17200.0
2012-07-11 11:25:00,4.37,4.37,4.37,4.37,55200.0,2.9781,2.9781,2.9781,2.9781,55200.0
2012-07-11 11:30:00,4.37,4.38,4.37,4.38,11600.0,2.9781,2.9849,2.9781,2.9849,11600.0
2012-07-11 11:35:00,4.38,4.38,4.37,4.37,37600.0,2.9849,2.9849,2.9781,2.9781,37600.0
2012-07-11 11:40:00,4.37,4.38,4.36,4.36,367200.0,2.9781,2.9849,2.9713,2.9713,367200.0
2012-07-11 11:45:00,4.37,4.37,4.36,4.37,69600.0,2.9781,2.9781,2.9713,2.9781,69600.0
2012-07-11 11:50:00,4.37,4.37,4.37,4.37,4400.0,2.9781,2.9781,2.9781,2.9781,4400.0
2012-07-11 11:55:00,4.37,4.37,4.37,4.37,62000.0,2.9781,2.9781,2.9781,2.9781,62000.0
2012-07-11 12:00:00,4.37,4.38,4.37,4.37,20800.0,2.9781,2.9849,2.9781,2.9781,20800.0
2012-07-11 12:05:00,4.37,4.37,4.36,4.36,69200.0,2.9781,2.9781,2.9713,2.9713,69200.0
2012-07-11 12:10:00,4.36,4.36,4.36,4.36,17600.0,2.9713,2.9713,2.9713,2.9713,17600.0
2012-07-11 12:15:00,4.36,4.37,4.35,4.36,61200.0,2.9713,2.9781,2.9645,2.9713,61200.0
2012-07-11 12:20:00,4.37,4.37,4.36,4.37,20000.0,2.9781,2.9781,2.9713,2.9781,20000.0
2012-07-11 12:25:00,4.37,4.37,4.36,4.37,326800.0,2.9781,2.9781,2.9713,2.9781,326800.0
2012-07-11 12:30:00,4.37,4.37,4.36,4.36,135600.0,2.9781,2.9781,2.9713,2.9713,135600.0
2012-07-11 12:35:00,4.36,4.37,4.36,4.36,96400.0,2.9713,2.9781,2.9713,2.9713,96400.0
2012-07-11 12:40:00,4.36,4.37,4.36,4.37,50400.0,2.9713,2.9781,2.9713,2.9781,50400.0
2012-07-11 12:45:00,4.37,4.37,4.36,4.36,18800.0,2.9781,2.9781,2.9713,2.9713,18800.0
2012-07-11 12:50:00,4.36,4.37,4.36,4.36,64400.0,2.9713,2.9781,2.9713,2.9713,64400.0
2012-07-11 12:55:00,4.36,4.36,4.36,4.36,19600.0,2.9713,2.9713,2.9713,2.9713,19600.0
2012-07-11 13:00:00,4.36,4.37,4.36,4.36,100400.0,2.9713,2.9781,2.9713,2.9713,100400.0
2012-07-11 13:05:00,4.36,4.36,4.36,4.36,32000.0,2.9713,2.9713,2.9713,2.9713,32000.0
2012-07-11 13:10:00,4.36,4.36,4.36,4.36,23200.0,2.9713,2.9713,2.9713,2.9713,23200.0
2012-07-11 13:15:00,4.36,4.36,4.35,4.35,43200.0,2.9713,2.9713,2.9645,2.9645,43200.0
2012-07-11 13:20:00,4.35,4.36,4.34,4.35,76400.0,2.9645,2.9713,2.9577,2.9645,76400.0
2012-07-11 13:25:00,4.35,4.35,4.35,4.35,20000.0,2.9645,2.9645,2.9645,2.9645,20000.0
2012-07-11 13:30:00,4.35,4.35,4.34,4.35,105600.0,2.9645,2.9645,2.9577,2.9645,105600.0
2012-07-11 13:35:00,4.35,4.35,4.34,4.35,137600.0,2.9645,2.9645,2.9577,2.9645,137600.0
2012-07-11 13:40:00,4.35,4.35,4.34,4.35,80000.0,2.9645,2.9645,2.9577,2.9645,80000.0
2012-07-11 13:45:00,4.35,4.35,4.35,4.35,58000.0,2.9645,2.9645,2.9645,2.9645,58000.0
2012-07-11 13:50:00,4.35,4.35,4.35,4.35,40400.0,2.9645,2.9645,2.9645,2.9645,40400.0
2012-07-11 13:55:00,4.35,4.35,4.35,4.35,27600.0,2.9645,2.9645,2.9645,2.9645,27600.0
2012-07-11 14:00:00,4.35,4.35,4.33,4.33,151600.0,2.9645,2.9645,2.9508,2.9508,151600.0
2012-07-11 14:05:00,4.33,4.34,4.32,4.34,70000.0,2.9508,2.9577,2.944,2.9577,70000.0
2012-07-11 14:10:00,4.33,4.34,4.33,4.33,46400.0,2.9508,2.9577,2.9508,2.9508,46400.0
2012-07-11 14:15:00,4.33,4.34,4.33,4.34,69200.0,2.9508,2.9577,2.9508,2.9577,69200.0
2012-07-11 14:20:00,4.33,4.34,4.33,4.33,74400.0,2.9508,2.9577,2.9508,2.9508,74400.0
2012-07-11 14:25:00,4.33,4.33,4.32,4.33,40800.0,2.9508,2.9508,2.944,2.9508,40800.0
2012-07-11 14:30:00,4.33,4.33,4.32,4.33,34400.0,2.9508,2.9508,2.944,2.9508,34400.0
2012-07-11 14:35:00,4.33,4.34,4.33,4.34,51600.0,2.9508,2.9577,2.9508,2.9577,51600.0
2012-07-11 14:40:00,4.34,4.34,4.33,4.34,44800.0,2.9577,2.9577,2.9508,2.9577,44800.0
2012-07-11 14:45:00,4.34,4.34,4.34,4.34,47600.0,2.9577,2.9577,2.9577,2.9577,47600.0
2012-07-11 14:50:00,4.34,4.34,4.34,4.34,64800.0,2.9577,2.9577,2.9577,2.9577,64800.0
2012-07-11 14:55:00,4.34,4.34,4.32,4.32,120800.0,2.9577,2.9577,2.944,2.944,120800.0
2012-07-11 15:00:00,4.33,4.34,4.33,4.34,60400.0,2.9508,2.9577,2.9508,2.9577,60400.0
2012-07-11 15:05:00,4.34,4.35,4.33,4.35,206400.0,2.9577,2.9645,2.9508,2.9645,206400.0
2012-07-11 15:10:00,4.35,4.35,4.33,4.34,136400.0,2.9645,2.9645,2.9508,2.9577,136400.0
2012-07-11 15:15:00,4.34,4.34,4.33,4.34,75200.0,2.9577,2.9577,2.9508,2.9577,75200.0
2012-07-11 15:20:00,4.34,4.34,4.33,4.34,52800.0,2.9577,2.9577,2.9508,2.9577,52800.0
2012-07-11 15:25:00,4.34,4.35,4.33,4.33,163200.0,2.9577,2.9645,2.9508,2.9508,163200.0
2012-07-11 15:30:00,4.34,4.34,4.33,4.33,217600.0,2.9577,2.9577,2.9508,2.9508,217600.0
2012-07-11 15:35:00,4.33,4.33,4.33,4.33,149600.0,2.9508,2.9508,2.9508,2.9508,149600.0
2012-07-11 15:40:00,4.33,4.33,4.33,4.33,223200.0,2.9508,2.9508,2.9508,2.9508,223200.0
2012-07-11 15:45:00,4.33,4.34,4.32,4.33,784400.0,2.9508,2.9577,2.944,2.9508,784400.0
2012-07-11 15:50:00,4.33,4.33,4.31,4.31,870800.0,2.9508,2.9508,2.9372,2.9372,870800.0
2012-07-11 15:55:00,4.31,4.32,4.3,4.31,1378400.0,2.9372,2.944,2.9304,2.9372,1378400.0
2012-07-12 09:30:00,4.29,4.31,4.26,4.27,188000.0,2.9236,2.9372,2.9031,2.91,188000.0
2012-07-12 09:35:00,4.27,4.27,4.25,4.26,168000.0,2.91,2.91,2.8963,2.9031,168000.0
2012-07-12 09:40:00,4.26,4.26,4.24,4.25,173600.0,2.9031,2.9031,2.8895,2.8963,173600.0
2012-07-12 09:45:00,4.24,4.26,4.24,4.26,90000.0,2.8895,2.9031,2.8895,2.9031,90000.0
2012-07-12 09:50:00,4.26,4.28,4.26,4.28,192000.0,2.9031,2.9168,2.9031,2.9168,192000.0
2012-07-12 09:55:00,4.28,4.29,4.27,4.29,105200.0,2.9168,2.9236,2.91,2.9236,105200.0
2012-07-12 10:00:00,4.28,4.29,4.28,4.29,142800.0,2.9168,2.9236,2.9168,2.9236,142800.0
2012-07-12 10:05:00,4.29,4.29,4.28,4.29,103200.0,2.9236,2.9236,2.9168,2.9236,103200.0
2012-07-12 10:10:00,4.29,4.3,4.28,4.3,42400.0,2.9236,2.9304,2.9168,2.9304,42400.0
2012-07-12 10:15:00,4.3,4.3,4.29,4.29,71200.0,2.9304,2.9304,2.9236,2.9236,71200.0
2012-07-12 10:20:00,4.3,4.31,4.3,4.3,146800.0,2.9304,2.9372,2.9304,2.9304,146800.0
2012-07-12 10:25:00,4.3,4.31,4.3,4.31,22800.0,2.9304,2.9372,2.9304,2.9372,22800.0
2012-07-12 10:30:00,4.31,4.31,4.3,4.3,60400.0,2.9372,2.9372,2.9304,2.9304,60400.0
2012-07-12 10:35:00,4.3,4.31,4.3,4.3,68400.0,2.9304,2.9372,2.9304,2.9304,68400.0
2012-07-12 10:40:00,4.3,4.3,4.29,4.29,51600.0,2.9304,2.9304,2.9236,2.9236,51600.0
2012-07-12 10:45:00,4.29,4.29,4.28,4.28,70000.0,2.9236,2.9236,2.9168,2.9168,70000.0
2012-07-12 10:50:00,4.28,4.28,4.27,4.27,156400.0,2.9168,2.9168,2.91,2.91,156400.0
2012-07-12 10:55:00,4.27,4.28,4.27,4.27,37200.0,2.91,2.9168,2.91,2.91,37200.0
2012-07-12 11:00:00,4.27,4.28,4.27,4.28,156400.0,2.91,2.9168,2.91,2.9168,156400.0
2012-07-12 11:05:00,4.28,4.28,4.27,4.27,69200.0,2.9168,2.9168,2.91,2.91,69200.0
2012-07-12 11:10:00,4.27,4.27,4.26,4.26,45600.0,2.91,2.91,2.9031,2.9031,45600.0
2012-07-12 11:15:00,4.26,4.26,4.25,4.25,62400.0,2.9031,2.9031,2.8963,2.8963,62400.0
2012-07-12 11:20:00,4.25,4.26,4.23,4.24,250800.0,2.8963,2.9031,2.8827,2.8895,250800.0
2012-07-12 11:25:00,4.24,4.25,4.23,4.25,89600.0,2.8895,2.8963,2.8827,2.8963,89600.0
2012-07-12 11:30:00,4.25,4.25,4.24,4.25,78000.0,2.8963,2.8963,2.8895,2.8963,78000.0
2012-07-12 11:35:00,4.25,4.25,4.23,4.23,133600.0,2.8963,2.8963,2.8827,2.8827,133600.0
2012-07-12 11:40:00,4.23,4.24,4.23,4.24,89200.0,2.8827,2.8895,2.8827,2.8895,89200.0
2012-07-12 11:45:00,4.24,4.25,4.24,4.25,48400.0,2.8895,2.8963,2.8895,2.8963,48400.0
2012-07-12 11:50:00,4.25,4.25,4.24,4.25,52400.0,2.8963,2.8963,2.8895,2.8963,52400.0
2012-07-12 11:55:00,4.25,4.26,4.25,4.25,114400.0,2.8963,2.9031,2.8963,2.8963,114400.0
2012-07-12 12:00:00,4.25,4.25,4.24,4.24,96800.0,2.8963,2.8963,2.8895,2.8895,96800.0
2012-07-12 12:05:00,4.24,4.25,4.24,4.25,102000.0,2.8895,2.8963,2.8895,2.8963,102000.0
2012-07-12 12:10:00,4.25,4.25,4.24,4.25,34400.0,2.8963,2.8963,2.8895,2.8963,34400.0
2012-07-12 12:15:00,4.24,4.25,4.24,4.24,62000.0,2.8895,2.8963,2.8895,2.8895,62000.0
2012-07-12 12:20:00,4.24,4.24,4.23,4.23,83600.0,2.8895,2.8895,2.8827,2.8827,83600.0
2012-07-12 12:25:00,4.24,4.24,4.24,4.24,37600.0,2.8895,2.8895,2.8895,2.8895,37600.0
2012-07-12 12:30:00,4.24,4.24,4.24,4.24,45200.0,2.8895,2.8895,2.8895,2.8895,45200.0
2012-07-12 12:35:00,4.24,4.25,4.24,4.24,20000.0,2.8895,2.8963,2.8895,2.8895,20000.0
2012-07-12 12:40:00,4.25,4.25,4.24,4.25,26800.0,2.8963,2.8963,2.8895,2.8963,26800.0
2012-07-12 12:45:00,4.25,4.25,4.25,4.25,10000.0,2.8963,2.8963,2.8963,2.8963,10000.0
2012-07-12 12:50:00,4.25,4.25,4.25,4.25,32000.0,2.8963,2.8963,2.8963,2.8963,32000.0
2012-07-12 12:55:00,4.25,4.26,4.25,4.26,78000.0,2.8963,2.9031,2.8963,2.9031,78000.0
2012-07-12 13:00:00,4.26,4.26,4.25,4.25,72000.0,2.9031,2.9031,2.8963,2.8963,72000.0
2012-07-12 13:05:00,4.25,4.26,4.25,4.26,65600.0,2.8963,2.9031,2.8963,2.9031,65600.0
2012-07-12 13:10:00,4.25,4.27,4.25,4.26,100800.0,2.8963,2.91,2.8963,2.9031,100800.0
2012-07-12 13:15:00,4.26,4.26,4.26,4.26,29200.0,2.9031,2.9031,2.9031,2.9031,29200.0
2012-07-12 13:20:00,4.26,4.27,4.26,4.27,96000.0,2.9031,2.91,2.9031,2.91,96000.0
2012-07-12 13:25:00,4.27,4.27,4.26,4.27,41600.0,2.91,2.91,2.9031,2.91,41600.0
2012-07-12 13:30:00,4.26,4.27,4.26,4.27,26800.0,2.9031,2.91,2.9031,2.91,26800.0
2012-07-12 13:35:00,4.27,4.28,4.27,4.27,69600.0,2.91,2.9168,2.91,2.91,69600.0
2012-07-12 13:40:00,4.27,4.28,4.27,4.28,138000.0,2.91,2.9168,2.91,2.9168,138000.0
2012-07-12 13:45:00,4.28,4.29,4.28,4.29,16800.0,2.9168,2.9236,2.9168,2.9236,16800.0
2012-07-12 13:50:00,4.29,4.29,4.28,4.28,32800.0,2.9236,2.9236,2.9168,2.9168,32800.0
2012-07-12 13:55:00,4.28,4.28,4.27,4.27,34800.0,2.9168,2.9168,2.91,2.91,34800.0
2012-07-12 14:00:00,4.27,4.28,4.27,4.27,106000.0,2.91,2.9168,2.91,2.91,106000.0
2012-07-12 14:05:00,4.27,4.28,4.27,4.28,116800.0,2.91,2.9168,2.91,2.9168,116800.0
2012-07-12 14:10:00,4.28,4.28,4.26,4.27,34000.0,2.9168,2.9168,2.9031,2.91,34000.0
2012-07-12 14:15:00,4.27,4.28,4.26,4.27,52400.0,2.91,2.9168,2.9031,2.91,52400.0
2012-07-12 14:20:00,4.27,4.28,4.27,4.28,30400.0,2.91,2.9168,2.91,2.9168,30400.0
2012-07-12 14:25:00,4.28,4.28,4.25,4.26,161600.0,2.9168,2.9168,2.8963,2.9031,161600.0
2012-07-12 14:30:00,4.26,4.27,4.26,4.27,105200.0,2.9031,2.91,2.9031,2.91,105200.0
2012-07-12 14:35:00,4.27,4.28,4.27,4.28,81200.0,2.91,2.9168,2.91,2.9168,81200.0
2012-07-12 14:40:00,4.28,4.29,4.28,4.28,77200.0,2.9168,2.9236,2.9168,2.9168,77200.0
2012-07-12 14:45:00,4.28,4.28,4.27,4.27,72800.0,2.9168,2.9168,2.91,2.91,72800.0
2012-07-12 14:50:00,4.27,4.28,4.27,4.28,63200.0,2.91,2.9168,2.91,2.9168,63200.0
2012-07-12 14:55:00,4.28,4.28,4.27,4.27,104400.0,2.9168,2.9168,2.91,2.91,104400.0
2012-07-12 15:00:00,4.27,4.28,4.27,4.28,39200.0,2.91,2.9168,2.91,2.9168,39200.0
2012-07-12 15:05:00,4.28,4.29,4.28,4.29,139200.0,2.9168,2.9236,2.9168,2.9236,139200.0
2012-07-12 15:10:00,4.29,4.29,4.29,4.29,76000.0,2.9236,2.9236,2.9236,2.9236,76000.0
2012-07-12 15:15:00,4.29,4.3,4.28,4.29,132800.0,2.9236,2.9304,2.9168,2.9236,132800.0
2012-07-12 15:20:00,4.28,4.3,4.28,4.3,102800.0,2.9168,2.9304,2.9168,2.9304,102800.0
2012-07-12 15:25:00,4.3,4.3,4.29,4.29,160800.0,2.9304,2.9304,2.9236,2.9236,160800.0
2012-07-12 15:30:00,4.29,4.3,4.29,4.3,131200.0,2.9236,2.9304,2.9236,2.9304,131200.0
2012-07-12 15:35:00,4.3,4.3,4.29,4.3,180000.0,2.9304,2.9304,2.9236,2.9304,180000.0
2012-07-12 15:40:00,4.3,4.31,4.3,4.31,154000.0,2.9304,2.9372,2.9304,2.9372,154000.0
2012-07-12 15:45:00,4.31,4.31,4.29,4.29,242800.0,2.9372,2.9372,2.9236,2.9236,242800.0
2012-07-12 15:50:00,4.29,4.29,4.28,4.28,334400.0,2.9236,2.9236,2.9168,2.9168,334400.0
2012-07-12 15:55:00,4.28,4.28,4.28,4.28,308000.0,2.9168,2.9168,2.9168,2.9168,308000.0
2012-07-13 09:30:00,4.31,4.35,4.29,4.33,180800.0,2.9372,2.9645,2.9236,2.9508,180800.0
2012-07-13 09:35:00,4.34,4.34,4.32,4.33,104800.0,2.9577,2.9577,2.944,2.9508,104800.0
2012-07-13 09:40:00,4.33,4.33,4.26,4.28,349600.0,2.9508,2.9508,2.9031,2.9168,349600.0
2012-07-13 09:45:00,4.28,4.3,4.28,4.29,81200.0,2.9168,2.9304,2.9168,2.9236,81200.0
2012-07-13 09:50:00,4.29,4.29,4.27,4.27,86800.0,2.9236,2.9236,2.91,2.91,86800.0
2012-07-13 09:55:00,4.28,4.28,4.26,4.26,115600.0,2.9168,2.9168,2.9031,2.9031,115600.0
2012-07-13 10:00:00,4.26,4.28,4.26,4.27,84000.0,2.9031,2.9168,2.9031,2.91,84000.0
2012-07-13 10:05:00,4.27,4.28,4.26,4.26,149600.0,2.91,2.9168,2.9031,2.9031,149600.0
2012-07-13 10:10:00,4.26,4.26,4.26,4.26,39200.0,2.9031,2.9031,2.9031,2.9031,39200.0
2012-07-13 10:15:00,4.26,4.26,4.24,4.25,106800.0,2.9031,2.9031,2.8895,2.8963,106800.0
2012-07-13 10:20:00,4.25,4.25,4.24,4.25,50400.0,2.8963,2.8963,2.8895,2.8963,50400.0
2012-07-13 10:25:00,4.25,4.25,4.24,4.25,90000.0,2.8963,2.8963,2.8895,2.8963,90000.0
2012-07-13 10:30:00,4.25,4.25,4.24,4.24,96400.0,2.8963,2.8963,2.8895,2.8895,96400.0
2012-07-13 10:35:00,4.25,4.25,4.22,4.23,169600.0,2.8963,2.8963,2.8759,2.8827,169600.0
2012-07-13 10:40:00,4.23,4.23,4.22,4.22,55200.0,2.8827,2.8827,2.8759,2.8759,55200.0
2012-07-13 10:45:00,4.22,4.22,4.19,4.19,259200.0,2.8759,2.8759,2.8554,2.8554,259200.0
2012-07-13 10:50:00,4.2,4.2,4.18,4.18,179600.0,2.8622,2.8622,2.8486,2.8486,179600.0
2012-07-13 10:55:00,4.18,4.2,4.18,4.19,182000.0,2.8486,2.8622,2.8486,2.8554,182000.0
2012-07-13 11:00:00,4.19,4.2,4.19,4.19,52000.0,2.8554,2.8622,2.8554,2.8554,52000.0
2012-07-13 11:05:00,4.19,4.2,4.18,4.19,414000.0,2.8554,2.8622,2.8486,2.8554,414000.0
2012-07-13 11:10:00,4.18,4.19,4.18,4.19,189600.0,2.8486,2.8554,2.8486,2.8554,189600.0
2012-07-13 11:15:00,4.19,4.2,4.18,4.2,117200.0,2.8554,2.8622,2.8486,2.8622,117200.0
2012-07-13 11:20:00,4.2,4.2,4.2,4.2,176000.0,2.8622,2.8622,2.8622,2.8622,176000.0
2012-07-13 11:25:00,4.2,4.21,4.2,4.21,154000.0,2.8622,2.8691,2.8622,2.8691,154000.0
2012-07-13 11:30:00,4.21,4.23,4.21,4.22,125600.0,2.8691,2.8827,2.8691,2.8759,125600.0
2012-07-13 11:35:00,4.22,4.22,4.21,4.21,54800.0,2.8759,2.8759,2.8691,2.8691,54800.0
2012-07-13 11:40:00,4.21,4.22,4.21,4.21,83600.0,2.8691,2.8759,2.8691,2.8691,83600.0
2012-07-13 11:45:00,4.22,4.22,4.21,4.21,82400.0,2.8759,2.8759,2.8691,2.8691,82400.0
2012-07-13 11:50:00,4.22,4.22,4.21,4.22,77200.0,2.8759,2.8759,2.8691,2.8759,77200.0
2012-07-13 11:55:00,4.22,4.23,4.22,4.22,91600.0,2.8759,2.8827,2.8759,2.8759,91600.0
2012-07-13 12:00:00,4.22,4.23,4.22,4.23,105200.0,2.8759,2.8827,2.8759,2.8827,105200.0
2012-07-13 12:05:00,4.23,4.23,4.22,4.23,50400.0,2.8827,2.8827,2.8759,2.8827,50400.0
2012-07-13 12:10:00,4.23,4.23,4.22,4.22,140000.0,2.8827,2.8827,2.8759,2.8759,140000.0
2012-07-13 12:15:00,4.22,4.22,4.2,4.2,87600.0,2.8759,2.8759,2.8622,2.8622,87600.0
2012-07-13 12:20:00,4.2,4.21,4.2,4.21,86800.0,2.8622,2.8691,2.8622,2.8691,86800.0
2012-07-13 12:25:00,4.21,4.21,4.19,4.2,89200.0,2.8691,2.8691,2.8554,2.8622,89200.0
2012-07-13 12:30:00,4.2,4.2,4.2,4.2,20800.0,2.8622,2.8622,2.8622,2.8622,20800.0
2012-07-13 12:35:00,4.2,4.21,4.2,4.2,84000.0,2.8622,2.8691,2.8622,2.8622,84000.0
2012-07-13 12:40:00,4.2,4.2,4.2,4.2,8400.0,2.8622,2.8622,2.8622,2.8622,8400.0
2012-07-13 12:45:00,4.2,4.2,4.2,4.2,38800.0,2.8622,2.8622,2.8622,2.8622,38800.0
2012-07-13 12:50:00,4.2,4.2,4.2,4.2,100000.0,2.8622,2.8622,2.8622,2.8622,100000.0
2012-07-13 12:55:00,4.2,4.2,4.2,4.2,4800.0,2.8622,2.8622,2.8622,2.8622,4800.0
2012-07-13 13:00:00,4.2,4.2,4.19,4.2,124800.0,2.8622,2.8622,2.8554,2.8622,124800.0
2012-07-13 13:05:00,4.2,4.2,4.2,4.2,45600.0,2.8622,2.8622,2.8622,2.8622,45600.0
2012-07-13 13:10:00,4.2,4.2,4.2,4.2,54400.0,2.8622,2.8622,2.8622,2.8622,54400.0
2012-07-13 13:15:00,4.2,4.21,4.2,4.2,128000.0,2.8622,2.8691,2.8622,2.8622,128000.0
2012-07-13 13:20:00,4.2,4.21,4.2,4.21,75200.0,2.8622,2.8691,2.8622,2.8691,75200.0
2012-07-13 13:25:00,4.21,4.21,4.2,4.2,53600.0,2.8691,2.8691,2.8622,2.8622,53600.0
2012-07-13 13:30:00,4.2,4.21,4.2,4.2,108000.0,2.8622,2.8691,2.8622,2.8622,108000.0
2012-07-13 13:35:00,4.2,4.2,4.2,4.2,50000.0,2.8622,2.8622,2.8622,2.8622,50000.0
2012-07-13 13:40:00,4.2,4.21,4.2,4.21,52800.0,2.8622,2.8691,2.8622,2.8691,52800.0
2012-07-13 13:45:00,4.21,4.21,4.2,4.2,26000.0,2.8691,2.8691,2.8622,2.8622,26000.0
2012-07-13 13:50:00,4.21,4.21,4.19,4.19,271200.0,2.8691,2.8691,2.8554,2.8554,271200.0
2012-07-13 13:55:00,4.19,4.2,4.19,4.2,117600.0,2.8554,2.8622,2.8554,2.8622,117600.0
2012-07-13 14:00:00,4.2,4.2,4.19,4.2,84800.0,2.8622,2.8622,2.8554,2.8622,84800.0
2012-07-13 14:05:00,4.2,4.2,4.2,4.2,80800.0,2.8622,2.8622,2.8622,2.8622,80800.0
2012-07-13 14:10:00,4.2,4.2,4.19,4.2,48400.0,2.8622,2.8622,2.8554,2.8622,48400.0
2012-07-13 14:15:00,4.2,4.2,4.19,4.2,192800.0,2.8622,2.8622,2.8554,2.8622,192800.0
2012-07-13 14:20:00,4.2,4.2,4.18,4.19,140400.0,2.8622,2.8622,2.8486,2.8554,140400.0
2012-07-13 14:25:00,4.19,4.19,4.18,4.19,51200.0,2.8554,2.8554,2.8486,2.8554,51200.0
2012-07-13 14:30:00,4.19,4.19,4.18,4.19,62800.0,2.8554,2.8554,2.8486,2.8554,62800.0
2012-07-13 14:35:00,4.19,4.2,4.19,4.19,170400.0,2.8554,2.8622,2.8554,2.8554,170400.0
2012-07-13 14:40:00,4.19,4.2,4.19,4.2,124000.0,2.8554,2.8622,2.8554,2.8622,124000.0
2012-07-13 14:45:00,4.2,4.2,4.2,4.2,82400.0,2.8622,2.8622,2.8622,2.8622,82400.0
2012-07-13 14:50:00,4.2,4.21,4.2,4.2,80800.0,2.8622,2.8691,2.8622,2.8622,80800.0
2012-07-13 14:55:00,4.2,4.2,4.2,4.2,50400.0,2.8622,2.8622,2.8622,2.8622,50400.0
2012-07-13 15:00:00,4.2,4.21,4.2,4.21,307200.0,2.8622,2.8691,2.8622,2.8691,307200.0
2012-07-13 15:05:00,4.21,4.21,4.2,4.21,66400.0,2.8691,2.8691,2.8622,2.8691,66400.0
2012-07-13 15:10:00,4.21,4.22,4.21,4.22,81200.0,2.8691,2.8759,2.8691,2.8759,81200.0
2012-07-13 15:15:00,4.22,4.22,4.22,4.22,32800.0,2.8759,2.8759,2.8759,2.8759,32800.0
2012-07-13 15:20:00,4.22,4.23,4.22,4.23,158000.0,2.8759,2.8827,2.8759,2.8827,158000.0
2012-07-13 15:25:00,4.23,4.23,4.22,4.22,152800.0,2.8827,2.8827,2.8759,2.8759,152800.0
2012-07-13 15:30:00,4.22,4.23,4.21,4.22,239200.0,2.8759,2.8827,2.8691,2.8759,239200.0
2012-07-13 15:35:00,4.22,4.22,4.22,4.22,196800.0,2.8759,2.8759,2.8759,2.8759,196800.0
2012-07-13 15:40:00,4.22,4.22,4.21,4.22,166400.0,2.8759,2.8759,2.8691,2.8759,166400.0
2012-07-13 15:45:00,4.22,4.22,4.2,4.21,235200.0,2.8759,2.8759,2.8622,2.8691,235200.0
2012-07-13 15:50:00,4.21,4.22,4.2,4.21,373600.0,2.8691,2.8759,2.8622,2.8691,373600.0
2012-07-13 15:55:00,4.21,4.21,4.2,4.21,760000.0,2.8691,2.8691,2.8622,2.8691,760000.0
2012-07-16 09:30:00,4.18,4.2,4.16,4.16,219600.0,2.8486,2.8622,2.835,2.835,219600.0
2012-07-16 09:35:00,4.16,4.16,4.11,4.11,151200.0,2.835,2.835,2.8009,2.8009,151200.0
2012-07-16 09:40:00,4.11,4.14,4.11,4.12,136000.0,2.8009,2.8214,2.8009,2.8077,136000.0
2012-07-16 09:45:00,4.12,4.12,4.11,4.11,83200.0,2.8077,2.8077,2.8009,2.8009,83200.0
2012-07-16 09:50:00,4.11,4.13,4.11,4.12,119200.0,2.8009,2.8145,2.8009,2.8077,119200.0
2012-07-16 09:55:00,4.12,4.13,4.1,4.1,84400.0,2.8077,2.8145,2.7941,2.7941,84400.0
2012-07-16 10:00:00,4.1,4.11,4.09,4.11,153600.0,2.7941,2.8009,2.7873,2.8009,153600.0
2012-07-16 10:05:00,4.11,4.11,4.1,4.11,62000.0,2.8009,2.8009,2.7941,2.8009,62000.0
2012-07-16 10:10:00,4.11,4.13,4.11,4.13,128000.0,2.8009,2.8145,2.8009,2.8145,128000.0
2012-07-16 10:15:00,4.13,4.15,4.13,4.15,122000.0,2.8145,2.8282,2.8145,2.8282,122000.0
2012-07-16 10:20:00,4.15,4.17,4.13,4.16,294400.0,2.8282,2.8418,2.8145,2.835,294400.0
2012-07-16 10:25:00,4.16,4.16,4.14,4.15,124800.0,2.835,2.835,2.8214,2.8282,124800.0
2012-07-16 10:30:00,4.15,4.15,4.13,4.13,93600.0,2.8282,2.8282,2.8145,2.8145,93600.0
2012-07-16 10:35:00,4.13,4.13,4.13,4.13,48400.0,2.8145,2.8145,2.8145,2.8145,48400.0
2012-07-16 10:40:00,4.13,4.14,4.13,4.14,132800.0,2.8145,2.8214,2.8145,2.8214,132800.0
2012-07-16 10:45:00,4.14,4.15,4.13,4.13,62400.0,2.8214,2.8282,2.8145,2.8145,62400.0
2012-07-16 10:50:00,4.13,4.15,4.13,4.14,97200.0,2.8145,2.8282,2.8145,2.8214,97200.0
2012-07-16 10:55:00,4.14,4.14,4.13,4.13,52000.0,2.8214,2.8214,2.8145,2.8145,52000.0
2012-07-16 11:00:00,4.13,4.13,4.11,4.11,77200.0,2.8145,2.8145,2.8009,2.8009,77200.0
2012-07-16 11:05:00,4.11,4.12,4.11,4.11,78400.0,2.8009,2.8077,2.8009,2.8009,78400.0
2012-07-16 11:10:00,4.11,4.12,4.11,4.12,128800.0,2.8009,2.8077,2.8009,2.8077,128800.0
2012-07-16 11:15:00,4.12,4.13,4.12,4.12,26800.0,2.8077,2.8145,2.8077,2.8077,26800.0
2012-07-16 11:20:00,4.13,4.13,4.12,4.12,64400.0,2.8145,2.8145,2.8077,2.8077,64400.0
2012-07-16 11:25:00,4.12,4.12,4.12,4.12,37600.0,2.8077,2.8077,2.8077,2.8077,37600.0
2012-07-16 11:30:00,4.12,4.12,4.12,4.12,44800.0,2.8077,2.8077,2.8077,2.8077,44800.0
2012-07-16 11:35:00,4.12,4.12,4.11,4.12,142000.0,2.8077,2.8077,2.8009,2.8077,142000.0
2012-07-16 11:40:00,4.12,4.12,4.12,4.12,24000.0,2.8077,2.8077,2.8077,2.8077,24000.0
2012-07-16 11:45:00,4.12,4.12,4.12,4.12,28800.0,2.8077,2.8077,2.8077,2.8077,28800.0
2012-07-16 11:50:00,4.12,4.12,4.11,4.11,79200.0,2.8077,2.8077,2.8009,2.8009,79200.0
2012-07-16 11:55:00,4.11,4.11,4.1,4.1,68800.0,2.8009,2.8009,2.7941,2.7941,68800.0
2012-07-16 12:00:00,4.1,4.12,4.1,4.11,106400.0,2.7941,2.8077,2.7941,2.8009,106400.0
2012-07-16 12:05:00,4.11,4.11,4.11,4.11,87200.0,2.8009,2.8009,2.8009,2.8009,87200.0
2012-07-16 12:10:00,4.11,4.12,4.11,4.11,124400.0,2.8009,2.8077,2.8009,2.8009,124400.0
2012-07-16 12:15:00,4.11,4.12,4.11,4.12,186000.0,2.8009,2.8077,2.8009,2.8077,186000.0
2012-07-16 12:20:00,4.12,4.12,4.11,4.11,167600.0,2.8077,2.8077,2.8009,2.8009,167600.0
2012-07-16 12:25:00,4.12,4.14,4.11,4.14,157200.0,2.8077,2.8214,2.8009,2.8214,157200.0
2012-07-16 12:30:00,4.14,4.14,4.13,4.13,56800.0,2.8214,2.8214,2.8145,2.8145,56800.0
2012-07-16 12:35:00,4.13,4.14,4.12,4.12,55600.0,2.8145,2.8214,2.8077,2.8077,55600.0
2012-07-16 12:40:00,4.12,4.12,4.11,4.11,151600.0,2.8077,2.8077,2.8009,2.8009,151600.0
2012-07-16 12:45:00,4.11,4.12,4.11,4.12,116000.0,2.8009,2.8077,2.8009,2.8077,116000.0
2012-07-16 12:50:00,4.12,4.12,4.12,4.12,56000.0,2.8077,2.8077,2.8077,2.8077,56000.0
2012-07-16 12:55:00,4.12,4.13,4.12,4.13,54400.0,2.8077,2.8145,2.8077,2.8145,54400.0
2012-07-16 13:00:00,4.13,4.14,4.13,4.13,42400.0,2.8145,2.8214,2.8145,2.8145,42400.0
2012-07-16 13:05:00,4.13,4.14,4.13,4.13,142400.0,2.8145,2.8214,2.8145,2.8145,142400.0
2012-07-16 13:10:00,4.13,4.14,4.13,4.14,58000.0,2.8145,2.8214,2.8145,2.8214,58000.0
2012-07-16 13:15:00,4.14,4.14,4.14,4.14,31200.0,2.8214,2.8214,2.8214,2.8214,31200.0
2012-07-16 13:20:00,4.14,4.14,4.14,4.14,31200.0,2.8214,2.8214,2.8214,2.8214,31200.0
2012-07-16 13:25:00,4.14,4.15,4.14,4.15,47600.0,2.8214,2.8282,2.8214,2.8282,47600.0
2012-07-16 13:30:00,4.15,4.16,4.15,4.15,150800.0,2.8282,2.835,2.8282,2.8282,150800.0
2012-07-16 13:35:00,4.15,4.16,4.15,4.16,96000.0,2.8282,2.835,2.8282,2.835,96000.0
2012-07-16 13:40:00,4.15,4.15,4.15,4.15,38000.0,2.8282,2.8282,2.8282,2.8282,38000.0
2012-07-16 13:45:00,4.15,4.15,4.14,4.14,38800.0,2.8282,2.8282,2.8214,2.8214,38800.0
2012-07-16 13:50:00,4.15,4.15,4.14,4.15,51600.0,2.8282,2.8282,2.8214,2.8282,51600.0
2012-07-16 13:55:00,4.15,4.15,4.15,4.15,21200.0,2.8282,2.8282,2.8282,2.8282,21200.0
2012-07-16 14:00:00,4.15,4.15,4.14,4.14,312400.0,2.8282,2.8282,2.8214,2.8214,312400.0
2012-07-16 14:05:00,4.14,4.14,4.14,4.14,124000.0,2.8214,2.8214,2.8214,2.8214,124000.0
2012-07-16 14:10:00,4.14,4.15,4.14,4.15,108400.0,2.8214,2.8282,2.8214,2.8282,108400.0
2012-07-16 14:15:00,4.14,4.15,4.14,4.15,50000.0,2.8214,2.8282,2.8214,2.8282,50000.0
2012-07-16 14:20:00,4.15,4.15,4.14,4.15,248400.0,2.8282,2.8282,2.8214,2.8282,248400.0
2012-07-16 14:25:00,4.15,4.15,4.15,4.15,372800.0,2.8282,2.8282,2.8282,2.8282,372800.0
2012-07-16 14:30:00,4.15,4.17,4.15,4.16,280400.0,2.8282,2.8418,2.8282,2.835,280400.0
2012-07-16 14:35:00,4.17,4.17,4.16,4.17,43600.0,2.8418,2.8418,2.835,2.8418,43600.0
2012-07-16 14:40:00,4.16,4.17,4.15,4.15,76000.0,2.835,2.8418,2.8282,2.8282,76000.0
2012-07-16 14:45:00,4.15,4.16,4.15,4.15,175600.0,2.8282,2.835,2.8282,2.8282,175600.0
2012-07-16 14:50:00,4.15,4.15,4.14,4.15,162800.0,2.8282,2.8282,2.8214,2.8282,162800.0
2012-07-16 14:55:00,4.15,4.15,4.15,4.15,105600.0,2.8282,2.8282,2.8282,2.8282,105600.0
2012-07-16 15:00:00,4.15,4.15,4.15,4.15,87600.0,2.8282,2.8282,2.8282,2.8282,87600.0
2012-07-16 15:05:00,4.15,4.15,4.14,4.14,242000.0,2.8282,2.8282,2.8214,2.8214,242000.0
2012-07-16 15:10:00,4.14,4.15,4.14,4.15,89600.0,2.8214,2.8282,2.8214,2.8282,89600.0
2012-07-16 15:15:00,4.15,4.15,4.15,4.15,88800.0,2.8282,2.8282,2.8282,2.8282,88800.0
2012-07-16 15:20:00,4.15,4.15,4.14,4.15,522800.0,2.8282,2.8282,2.8214,2.8282,522800.0
2012-07-16 15:25:00,4.15,4.15,4.15,4.15,243600.0,2.8282,2.8282,2.8282,2.8282,243600.0
2012-07-16 15:30:00,4.15,4.15,4.14,4.15,404800.0,2.8282,2.8282,2.8214,2.8282,404800.0
2012-07-16 15:35:00,4.15,4.16,4.15,4.16,347200.0,2.8282,2.835,2.8282,2.835,347200.0
2012-07-16 15:40:00,4.16,4.16,4.15,4.15,243600.0,2.835,2.835,2.8282,2.8282,243600.0
2012-07-16 15:45:00,4.15,4.15,4.14,4.14,358800.0,2.8282,2.8282,2.8214,2.8214,358800.0
2012-07-16 15:50:00,4.14,4.14,4.14,4.14,197600.0,2.8214,2.8214,2.8214,2.8214,197600.0
2012-07-16 15:55:00,4.14,4.15,4.13,4.14,651600.0,2.8214,2.8282,2.8145,2.8214,651600.0
2012-07-17 09:30:00,4.16,4.2,4.16,4.18,86400.0,2.835,2.8622,2.835,2.8486,86400.0
2012-07-17 09:35:00,4.17,4.18,4.16,4.18,102400.0,2.8418,2.8486,2.835,2.8486,102400.0
2012-07-17 09:40:00,4.18,4.18,4.18,4.18,36000.0,2.8486,2.8486,2.8486,2.8486,36000.0
2012-07-17 09:45:00,4.18,4.19,4.18,4.18,57600.0,2.8486,2.8554,2.8486,2.8486,57600.0
2012-07-17 09:50:00,4.18,4.18,4.16,4.17,139200.0,2.8486,2.8486,2.835,2.8418,139200.0
2012-07-17 09:55:00,4.17,4.18,4.17,4.18,49200.0,2.8418,2.8486,2.8418,2.8486,49200.0
2012-07-17 10:00:00,4.17,4.18,4.16,4.16,82400.0,2.8418,2.8486,2.835,2.835,82400.0
2012-07-17 10:05:00,4.16,4.17,4.16,4.17,28800.0,2.835,2.8418,2.835,2.8418,28800.0
2012-07-17 10:10:00,4.17,4.18,4.17,4.17,87600.0,2.8418,2.8486,2.8418,2.8418,87600.0
2012-07-17 10:15:00,4.17,4.17,4.16,4.16,56400.0,2.8418,2.8418,2.835,2.835,56400.0
2012-07-17 10:20:00,4.16,4.17,4.16,4.16,52000.0,2.835,2.8418,2.835,2.835,52000.0
2012-07-17 10:25:00,4.16,4.16,4.15,4.15,20400.0,2.835,2.835,2.8282,2.8282,20400.0
2012-07-17 10:30:00,4.15,4.16,4.15,4.15,34000.0,2.8282,2.835,2.8282,2.8282,34000.0
2012-07-17 10:35:00,4.15,4.15,4.14,4.14,69600.0,2.8282,2.8282,2.8214,2.8214,69600.0
2012-07-17 10:40:00,4.14,4.15,4.14,4.14,42000.0,2.8214,2.8282,2.8214,2.8214,42000.0
2012-07-17 10:45:00,4.14,4.15,4.14,4.14,24000.0,2.8214,2.8282,2.8214,2.8214,24000.0
2012-07-17 10:50:00,4.14,4.14,4.14,4.14,38400.0,2.8214,2.8214,2.8214,2.8214,38400.0
2012-07-17 10:55:00,4.15,4.15,4.14,4.15,43600.0,2.8282,2.8282,2.8214,2.8282,43600.0
2012-07-17 11:00:00,4.15,4.15,4.14,4.14,44400.0,2.8282,2.8282,2.8214,2.8214,44400.0
2012-07-17 11:05:00,4.14,4.15,4.14,4.15,25600.0,2.8214,2.8282,2.8214,2.8282,25600.0
2012-07-17 11:10:00,4.15,4.15,4.15,4.15,26400.0,2.8282,2.8282,2.8282,2.8282,26400.0
2012-07-17 11:15:00,4.15,4.15,4.14,4.14,94400.0,2.8282,2.8282,2.8214,2.8214,94400.0
2012-07-17 11:20:00,4.14,4.14,4.14,4.14,58800.0,2.8214,2.8214,2.8214,2.8214,58800.0
2012-07-17 11:25:00,4.14,4.14,4.14,4.14,14800.0,2.8214,2.8214,2.8214,2.8214,14800.0
2012-07-17 11:30:00,4.14,4.14,4.14,4.14,35200.0,2.8214,2.8214,2.8214,2.8214,35200.0
2012-07-17 11:35:00,4.14,4.14,4.14,4.14,164800.0,2.8214,2.8214,2.8214,2.8214,164800.0
2012-07-17 11:40:00,4.14,4.14,4.14,4.14,22400.0,2.8214,2.8214,2.8214,2.8214,22400.0
2012-07-17 11:45:00,4.14,4.14,4.13,4.13,48000.0,2.8214,2.8214,2.8145,2.8145,48000.0
2012-07-17 11:50:00,4.13,4.14,4.13,4.13,137200.0,2.8145,2.8214,2.8145,2.8145,137200.0
2012-07-17 11:55:00,4.13,4.15,4.13,4.15,64800.0,2.8145,2.8282,2.8145,2.8282,64800.0
2012-07-17 12:00:00,4.15,4.16,4.15,4.15,36800.0,2.8282,2.835,2.8282,2.8282,36800.0
2012-07-17 12:05:00,4.16,4.16,4.15,4.15,23600.0,2.835,2.835,2.8282,2.8282,23600.0
2012-07-17 12:10:00,4.15,4.16,4.15,4.16,166800.0,2.8282,2.835,2.8282,2.835,166800.0
2012-07-17 12:15:00,4.16,4.16,4.16,4.16,11200.0,2.835,2.835,2.835,2.835,11200.0
2012-07-17 12:20:00,4.16,4.17,4.16,4.17,48800.0,2.835,2.8418,2.835,2.8418,48800.0
2012-07-17 12:25:00,4.17,4.18,4.16,4.17,330800.0,2.8418,2.8486,2.835,2.8418,330800.0
2012-07-17 12:30:00,4.17,4.18,4.17,4.17,104000.0,2.8418,2.8486,2.8418,2.8418,104000.0
2012-07-17 12:35:00,4.17,4.18,4.17,4.18,161200.0,2.8418,2.8486,2.8418,2.8486,161200.0
2012-07-17 12:40:00,4.18,4.18,4.18,4.18,59200.0,2.8486,2.8486,2.8486,2.8486,59200.0
2012-07-17 12:45:00,4.18,4.18,4.18,4.18,15200.0,2.8486,2.8486,2.8486,2.8486,15200.0
2012-07-17 12:50:00,4.18,4.18,4.18,4.18,35600.0,2.8486,2.8486,2.8486,2.8486,35600.0
2012-07-17 12:55:00,4.18,4.18,4.18,4.18,72000.0,2.8486,2.8486,2.8486,2.8486,72000.0
2012-07-17 13:00:00,4.18,4.18,4.18,4.18,20800.0,2.8486,2.8486,2.8486,2.8486,20800.0
2012-07-17 13:05:00,4.18,4.18,4.18,4.18,37600.0,2.8486,2.8486,2.8486,2.8486,37600.0
2012-07-17 13:10:00,4.18,4.18,4.18,4.18,47200.0,2.8486,2.8486,2.8486,2.8486,47200.0
2012-07-17 13:15:00,4.18,4.18,4.18,4.18,24400.0,2.8486,2.8486,2.8486,2.8486,24400.0
2012-07-17 13:20:00,4.18,4.19,4.18,4.19,94400.0,2.8486,2.8554,2.8486,2.8554,94400.0
2012-07-17 13:25:00,4.19,4.2,4.19,4.2,56800.0,2.8554,2.8622,2.8554,2.8622,56800.0
2012-07-17 13:30:00,4.2,4.2,4.19,4.2,55600.0,2.8622,2.8622,2.8554,2.8622,55600.0
2012-07-17 13:35:00,4.19,4.19,4.18,4.18,44800.0,2.8554,2.8554,2.8486,2.8486,44800.0
2012-07-17 13:40:00,4.18,4.2,4.18,4.19,140800.0,2.8486,2.8622,2.8486,2.8554,140800.0
2012-07-17 13:45:00,4.19,4.19,4.18,4.18,12400.0,2.8554,2.8554,2.8486,2.8486,12400.0
2012-07-17 13:50:00,4.18,4.18,4.18,4.18,17200.0,2.8486,2.8486,2.8486,2.8486,17200.0
2012-07-17 13:55:00,4.18,4.18,4.18,4.18,38400.0,2.8486,2.8486,2.8486,2.8486,38400.0
2012-07-17 14:00:00,4.18,4.18,4.18,4.18,64400.0,2.8486,2.8486,2.8486,2.8486,64400.0
2012-07-17 14:05:00,4.18,4.18,4.18,4.18,113600.0,2.8486,2.8486,2.8486,2.8486,113600.0
2012-07-17 14:10:00,4.18,4.18,4.18,4.18,32800.0,2.8486,2.8486,2.8486,2.8486,32800.0
2012-07-17 14:15:00,4.18,4.18,4.18,4.18,26000.0,2.8486,2.8486,2.8486,2.8486,26000.0
2012-07-17 14:20:00,4.18,4.18,4.18,4.18,95600.0,2.8486,2.8486,2.8486,2.8486,95600.0
2012-07-17 14:25:00,4.18,4.18,4.18,4.18,77600.0,2.8486,2.8486,2.8486,2.8486,77600.0
2012-07-17 14:30:00,4.18,4.18,4.18,4.18,141600.0,2.8486,2.8486,2.8486,2.8486,141600.0
2012-07-17 14:35:00,4.18,4.18,4.18,4.18,23600.0,2.8486,2.8486,2.8486,2.8486,23600.0
2012-07-17 14:40:00,4.18,4.18,4.18,4.18,54000.0,2.8486,2.8486,2.8486,2.8486,54000.0
2012-07-17 14:45:00,4.18,4.18,4.18,4.18,35200.0,2.8486,2.8486,2.8486,2.8486,35200.0
2012-07-17 14:50:00,4.18,4.18,4.18,4.18,88800.0,2.8486,2.8486,2.8486,2.8486,88800.0
2012-07-17 14:55:00,4.18,4.18,4.17,4.17,88400.0,2.8486,2.8486,2.8418,2.8418,88400.0
2012-07-17 15:00:00,4.17,4.18,4.17,4.18,127200.0,2.8418,2.8486,2.8418,2.8486,127200.0
2012-07-17 15:05:00,4.18,4.18,4.18,4.18,119600.0,2.8486,2.8486,2.8486,2.8486,119600.0
2012-07-17 15:10:00,4.18,4.18,4.17,4.17,71200.0,2.8486,2.8486,2.8418,2.8418,71200.0
2012-07-17 15:15:00,4.17,4.17,4.17,4.17,28400.0,2.8418,2.8418,2.8418,2.8418,28400.0
2012-07-17 15:20:00,4.17,4.17,4.17,4.17,35200.0,2.8418,2.8418,2.8418,2.8418,35200.0
2012-07-17 15:25:00,4.17,4.17,4.16,4.16,107600.0,2.8418,2.8418,2.835,2.835,107600.0
2012-07-17 15:30:00,4.17,4.17,4.16,4.17,83200.0,2.8418,2.8418,2.835,2.8418,83200.0
2012-07-17 15:35:00,4.17,4.17,4.16,4.16,106800.0,2.8418,2.8418,2.835,2.835,106800.0
2012-07-17 15:40:00,4.16,4.17,4.16,4.17,108000.0,2.835,2.8418,2.835,2.8418,108000.0
2012-07-17 15:45:00,4.17,4.18,4.17,4.17,148400.0,2.8418,2.8486,2.8418,2.8418,148400.0
2012-07-17 15:50:00,4.18,4.19,4.17,4.19,345200.0,2.8486,2.8554,2.8418,2.8554,345200.0
2012-07-17 15:55:00,4.19,4.19,4.18,4.18,529200.0,2.8554,2.8554,2.8486,2.8486,529200.0
2012-07-18 09:30:00,4.17,4.18,4.17,4.18,52800.0,2.8418,2.8486,2.8418,2.8486,52800.0
2012-07-18 09:35:00,4.18,4.2,4.18,4.2,16000.0,2.8486,2.8622,2.8486,2.8622,16000.0
2012-07-18 09:40:00,4.2,4.2,4.17,4.18,215200.0,2.8622,2.8622,2.8418,2.8486,215200.0
2012-07-18 09:45:00,4.18,4.18,4.16,4.16,66000.0,2.8486,2.8486,2.835,2.835,66000.0
2012-07-18 09:50:00,4.16,4.18,4.16,4.18,122000.0,2.835,2.8486,2.835,2.8486,122000.0
2012-07-18 09:55:00,4.18,4.18,4.17,4.17,45600.0,2.8486,2.8486,2.8418,2.8418,45600.0
2012-07-18 10:00:00,4.17,4.19,4.17,4.19,62000.0,2.8418,2.8554,2.8418,2.8554,62000.0
2012-07-18 10:05:00,4.19,4.19,4.18,4.18,52400.0,2.8554,2.8554,2.8486,2.8486,52400.0
2012-07-18 10:10:00,4.18,4.18,4.18,4.18,64000.0,2.8486,2.8486,2.8486,2.8486,64000.0
2012-07-18 10:15:00,4.18,4.18,4.18,4.18,36400.0,2.8486,2.8486,2.8486,2.8486,36400.0
2012-07-18 10:20:00,4.18,4.19,4.18,4.18,77200.0,2.8486,2.8554,2.8486,2.8486,77200.0
2012-07-18 10:25:00,4.18,4.18,4.18,4.18,26400.0,2.8486,2.8486,2.8486,2.8486,26400.0
2012-07-18 10:30:00,4.18,4.18,4.18,4.18,59200.0,2.8486,2.8486,2.8486,2.8486,59200.0
2012-07-18 10:35:00,4.18,4.18,4.18,4.18,4400.0,2.8486,2.8486,2.8486,2.8486,4400.0
2012-07-18 10:40:00,4.18,4.19,4.18,4.18,89600.0,2.8486,2.8554,2.8486,2.8486,89600.0
2012-07-18 10:45:00,4.18,4.19,4.18,4.18,74800.0,2.8486,2.8554,2.8486,2.8486,74800.0
2012-07-18 10:50:00,4.18,4.2,4.18,4.19,86800.0,2.8486,2.8622,2.8486,2.8554,86800.0
2012-07-18 10:55:00,4.19,4.2,4.19,4.2,20000.0,2.8554,2.8622,2.8554,2.8622,20000.0
2012-07-18 11:00:00,4.2,4.2,4.2,4.2,13600.0,2.8622,2.8622,2.8622,2.8622,13600.0
2012-07-18 11:05:00,4.2,4.21,4.2,4.21,205600.0,2.8622,2.8691,2.8622,2.8691,205600.0
2012-07-18 11:10:00,4.21,4.21,4.21,4.21,10400.0,2.8691,2.8691,2.8691,2.8691,10400.0
2012-07-18 11:15:00,4.21,4.23,4.21,4.22,138400.0,2.8691,2.8827,2.8691,2.8759,138400.0
2012-07-18 11:20:00,4.22,4.23,4.22,4.23,86000.0,2.8759,2.8827,2.8759,2.8827,86000.0
2012-07-18 11:25:00,4.23,4.24,4.23,4.23,144000.0,2.8827,2.8895,2.8827,2.8827,144000.0
2012-07-18 11:30:00,4.24,4.25,4.23,4.25,130800.0,2.8895,2.8963,2.8827,2.8963,130800.0
2012-07-18 11:35:00,4.25,4.26,4.25,4.25,111600.0,2.8963,2.9031,2.8963,2.8963,111600.0
2012-07-18 11:40:00,4.25,4.27,4.25,4.26,62800.0,2.8963,2.91,2.8963,2.9031,62800.0
2012-07-18 11:45:00,4.26,4.27,4.26,4.27,135600.0,2.9031,2.91,2.9031,2.91,135600.0
2012-07-18 11:50:00,4.27,4.27,4.27,4.27,299200.0,2.91,2.91,2.91,2.91,299200.0
2012-07-18 11:55:00,4.27,4.27,4.27,4.27,43600.0,2.91,2.91,2.91,2.91,43600.0
2012-07-18 12:00:00,4.27,4.27,4.27,4.27,143600.0,2.91,2.91,2.91,2.91,143600.0
2012-07-18 12:05:00,4.27,4.27,4.26,4.27,123200.0,2.91,2.91,2.9031,2.91,123200.0
2012-07-18 12:10:00,4.27,4.27,4.27,4.27,63600.0,2.91,2.91,2.91,2.91,63600.0
2012-07-18 12:15:00,4.27,4.27,4.27,4.27,150800.0,2.91,2.91,2.91,2.91,150800.0
2012-07-18 12:20:00,4.27,4.27,4.26,4.26,62000.0,2.91,2.91,2.9031,2.9031,62000.0
2012-07-18 12:25:00,4.27,4.27,4.26,4.26,112000.0,2.91,2.91,2.9031,2.9031,112000.0
2012-07-18 12:30:00,4.26,4.28,4.26,4.28,90400.0,2.9031,2.9168,2.9031,2.9168,90400.0
2012-07-18 12:35:00,4.28,4.29,4.28,4.28,31600.0,2.9168,2.9236,2.9168,2.9168,31600.0
2012-07-18 12:40:00,4.28,4.29,4.28,4.28,85600.0,2.9168,2.9236,2.9168,2.9168,85600.0
2012-07-18 12:45:00,4.28,4.29,4.28,4.28,39200.0,2.9168,2.9236,2.9168,2.9168,39200.0
2012-07-18 12:50:00,4.28,4.28,4.27,4.27,142800.0,2.9168,2.9168,2.91,2.91,142800.0
2012-07-18 12:55:00,4.28,4.28,4.27,4.27,86000.0,2.9168,2.9168,2.91,2.91,86000.0
2012-07-18 13:00:00,4.27,4.27,4.26,4.26,115200.0,2.91,2.91,2.9031,2.9031,115200.0
2012-07-18 13:05:00,4.26,4.26,4.26,4.26,14000.0,2.9031,2.9031,2.9031,2.9031,14000.0
2012-07-18 13:10:00,4.26,4.27,4.26,4.26,60800.0,2.9031,2.91,2.9031,2.9031,60800.0
2012-07-18 13:15:00,4.26,4.27,4.26,4.26,30400.0,2.9031,2.91,2.9031,2.9031,30400.0
2012-07-18 13:20:00,4.26,4.26,4.25,4.25,121200.0,2.9031,2.9031,2.8963,2.8963,121200.0
2012-07-18 13:25:00,4.25,4.25,4.25,4.25,17200.0,2.8963,2.8963,2.8963,2.8963,17200.0
2012-07-18 13:30:00,4.25,4.29,4.25,4.27,254800.0,2.8963,2.9236,2.8963,2.91,254800.0
2012-07-18 13:35:00,4.27,4.28,4.26,4.26,58800.0,2.91,2.9168,2.9031,2.9031,58800.0
2012-07-18 13:40:00,4.27,4.27,4.27,4.27,17600.0,2.91,2.91,2.91,2.91,17600.0
2012-07-18 13:45:00,4.27,4.27,4.27,4.27,14000.0,2.91,2.91,2.91,2.91,14000.0
2012-07-18 13:50:00,4.27,4.27,4.26,4.26,47600.0,2.91,2.91,2.9031,2.9031,47600.0
2012-07-18 13:55:00,4.26,4.26,4.26,4.26,50800.0,2.9031,2.9031,2.9031,2.9031,50800.0
2012-07-18 14:00:00,4.26,4.26,4.25,4.25,98400.0,2.9031,2.9031,2.8963,2.8963,98400.0
2012-07-18 14:05:00,4.25,4.25,4.25,4.25,104400.0,2.8963,2.8963,2.8963,2.8963,104400.0
2012-07-18 14:10:00,4.25,4.25,4.25,4.25,10400.0,2.8963,2.8963,2.8963,2.8963,10400.0
2012-07-18 14:15:00,4.25,4.25,4.25,4.25,58800.0,2.8963,2.8963,2.8963,2.8963,58800.0
2012-07-18 14:20:00,4.25,4.25,4.25,4.25,100400.0,2.8963,2.8963,2.8963,2.8963,100400.0
2012-07-18 14:25:00,4.25,4.25,4.24,4.24,99600.0,2.8963,2.8963,2.8895,2.8895,99600.0
2012-07-18 14:30:00,4.24,4.24,4.24,4.24,40400.0,2.8895,2.8895,2.8895,2.8895,40400.0
2012-07-18 14:35:00,4.24,4.24,4.23,4.23,42000.0,2.8895,2.8895,2.8827,2.8827,42000.0
2012-07-18 14:40:00,4.23,4.24,4.22,4.22,62000.0,2.8827,2.8895,2.8759,2.8759,62000.0
2012-07-18 14:45:00,4.22,4.22,4.22,4.22,20400.0,2.8759,2.8759,2.8759,2.8759,20400.0
2012-07-18 14:50:00,4.22,4.22,4.22,4.22,38800.0,2.8759,2.8759,2.8759,2.8759,38800.0
2012-07-18 14:55:00,4.22,4.22,4.22,4.22,19600.0,2.8759,2.8759,2.8759,2.8759,19600.0
2012-07-18 15:00:00,4.22,4.23,4.22,4.22,160000.0,2.8759,2.8827,2.8759,2.8759,160000.0
2012-07-18 15:05:00,4.22,4.22,4.22,4.22,82800.0,2.8759,2.8759,2.8759,2.8759,82800.0
2012-07-18 15:10:00,4.22,4.23,4.22,4.23,123600.0,2.8759,2.8827,2.8759,2.8827,123600.0
2012-07-18 15:15:00,4.23,4.23,4.23,4.23,19200.0,2.8827,2.8827,2.8827,2.8827,19200.0
2012-07-18 15:20:00,4.23,4.23,4.22,4.22,208800.0,2.8827,2.8827,2.8759,2.8759,208800.0
2012-07-18 15:25:00,4.22,4.22,4.22,4.22,73600.0,2.8759,2.8759,2.8759,2.8759,73600.0
2012-07-18 15:30:00,4.22,4.23,4.22,4.22,94000.0,2.8759,2.8827,2.8759,2.8759,94000.0
2012-07-18 15:35:00,4.22,4.23,4.22,4.23,99200.0,2.8759,2.8827,2.8759,2.8827,99200.0
2012-07-18 15:40:00,4.23,4.23,4.22,4.22,71200.0,2.8827,2.8827,2.8759,2.8759,71200.0
2012-07-18 15:45:00,4.23,4.23,4.22,4.22,137600.0,2.8827,2.8827,2.8759,2.8759,137600.0
2012-07-18 15:50:00,4.22,4.22,4.22,4.22,169200.0,2.8759,2.8759,2.8759,2.8759,169200.0
2012-07-18 15:55:00,4.22,4.23,4.22,4.23,448800.0,2.8759,2.8827,2.8759,2.8827,448800.0
2012-07-19 09:30:00,4.25,4.29,4.22,4.28,133600.0,2.8963,2.9236,2.8759,2.9168,133600.0
2012-07-19 09:35:00,4.28,4.29,4.27,4.27,83200.0,2.9168,2.9236,2.91,2.91,83200.0
2012-07-19 09:40:00,4.27,4.27,4.25,4.25,168400.0,2.91,2.91,2.8963,2.8963,168400.0
2012-07-19 09:45:00,4.25,4.25,4.24,4.25,75600.0,2.8963,2.8963,2.8895,2.8963,75600.0
2012-07-19 09:50:00,4.25,4.25,4.24,4.24,134000.0,2.8963,2.8963,2.8895,2.8895,134000.0
2012-07-19 09:55:00,4.24,4.24,4.23,4.24,61200.0,2.8895,2.8895,2.8827,2.8895,61200.0
2012-07-19 10:00:00,4.24,4.24,4.23,4.24,73600.0,2.8895,2.8895,2.8827,2.8895,73600.0
2012-07-19 10:05:00,4.24,4.24,4.23,4.24,63200.0,2.8895,2.8895,2.8827,2.8895,63200.0
2012-07-19 10:10:00,4.24,4.24,4.23,4.23,51200.0,2.8895,2.8895,2.8827,2.8827,51200.0
2012-07-19 10:15:00,4.23,4.25,4.23,4.24,82000.0,2.8827,2.8963,2.8827,2.8895,82000.0
2012-07-19 10:20:00,4.24,4.25,4.24,4.24,115600.0,2.8895,2.8963,2.8895,2.8895,115600.0
2012-07-19 10:25:00,4.24,4.24,4.23,4.23,122400.0,2.8895,2.8895,2.8827,2.8827,122400.0
2012-07-19 10:30:00,4.23,4.24,4.22,4.22,103200.0,2.8827,2.8895,2.8759,2.8759,103200.0
2012-07-19 10:35:00,4.22,4.22,4.21,4.21,67600.0,2.8759,2.8759,2.8691,2.8691,67600.0
2012-07-19 10:40:00,4.22,4.23,4.21,4.23,298800.0,2.8759,2.8827,2.8691,2.8827,298800.0
2012-07-19 10:45:00,4.23,4.23,4.22,4.23,101600.0,2.8827,2.8827,2.8759,2.8827,101600.0
2012-07-19 10:50:00,4.23,4.23,4.23,4.23,45600.0,2.8827,2.8827,2.8827,2.8827,45600.0
2012-07-19 10:55:00,4.23,4.23,4.22,4.23,15600.0,2.8827,2.8827,2.8759,2.8827,15600.0
2012-07-19 11:00:00,4.23,4.24,4.22,4.24,89600.0,2.8827,2.8895,2.8759,2.8895,89600.0
2012-07-19 11:05:00,4.24,4.25,4.24,4.25,98400.0,2.8895,2.8963,2.8895,2.8963,98400.0
2012-07-19 11:10:00,4.25,4.26,4.25,4.25,229200.0,2.8963,2.9031,2.8963,2.8963,229200.0
2012-07-19 11:15:00,4.25,4.27,4.25,4.26,275200.0,2.8963,2.91,2.8963,2.9031,275200.0
2012-07-19 11:20:00,4.26,4.26,4.25,4.25,126800.0,2.9031,2.9031,2.8963,2.8963,126800.0
2012-07-19 11:25:00,4.25,4.25,4.25,4.25,72000.0,2.8963,2.8963,2.8963,2.8963,72000.0
2012-07-19 11:30:00,4.25,4.26,4.25,4.26,161200.0,2.8963,2.9031,2.8963,2.9031,161200.0
2012-07-19 11:35:00,4.26,4.27,4.26,4.27,111600.0,2.9031,2.91,2.9031,2.91,111600.0
2012-07-19 11:40:00,4.27,4.28,4.27,4.28,128800.0,2.91,2.9168,2.91,2.9168,128800.0
2012-07-19 11:45:00,4.28,4.28,4.26,4.26,154400.0,2.9168,2.9168,2.9031,2.9031,154400.0
2012-07-19 11:50:00,4.27,4.27,4.26,4.27,622800.0,2.91,2.91,2.9031,2.91,622800.0
2012-07-19 11:55:00,4.27,4.28,4.26,4.26,367600.0,2.91,2.9168,2.9031,2.9031,367600.0
2012-07-19 12:00:00,4.26,4.26,4.26,4.26,51200.0,2.9031,2.9031,2.9031,2.9031,51200.0
2012-07-19 12:05:00,4.26,4.26,4.26,4.26,160400.0,2.9031,2.9031,2.9031,2.9031,160400.0
2012-07-19 12:10:00,4.26,4.26,4.26,4.26,56400.0,2.9031,2.9031,2.9031,2.9031,56400.0
2012-07-19 12:15:00,4.26,4.26,4.26,4.26,88000.0,2.9031,2.9031,2.9031,2.9031,88000.0
2012-07-19 12:20:00,4.26,4.26,4.26,4.26,60400.0,2.9031,2.9031,2.9031,2.9031,60400.0
2012-07-19 12:25:00,4.26,4.27,4.26,4.26,112000.0,2.9031,2.91,2.9031,2.9031,112000.0
2012-07-19 12:30:00,4.26,4.26,4.26,4.26,36000.0,2.9031,2.9031,2.9031,2.9031,36000.0
2012-07-19 12:35:00,4.26,4.27,4.26,4.26,48400.0,2.9031,2.91,2.9031,2.9031,48400.0
2012-07-19 12:40:00,4.26,4.26,4.25,4.25,43200.0,2.9031,2.9031,2.8963,2.8963,43200.0
2012-07-19 12:45:00,4.26,4.26,4.25,4.26,99200.0,2.9031,2.9031,2.8963,2.9031,99200.0
2012-07-19 12:50:00,4.26,4.26,4.26,4.26,21200.0,2.9031,2.9031,2.9031,2.9031,21200.0
2012-07-19 12:55:00,4.26,4.26,4.26,4.26,14400.0,2.9031,2.9031,2.9031,2.9031,14400.0
2012-07-19 13:00:00,4.25,4.26,4.25,4.26,35200.0,2.8963,2.9031,2.8963,2.9031,35200.0
2012-07-19 13:05:00,4.26,4.27,4.26,4.26,110400.0,2.9031,2.91,2.9031,2.9031,110400.0
2012-07-19 13:10:00,4.26,4.28,4.26,4.28,511600.0,2.9031,2.9168,2.9031,2.9168,511600.0
2012-07-19 13:15:00,4.28,4.29,4.28,4.28,133200.0,2.9168,2.9236,2.9168,2.9168,133200.0
2012-07-19 13:20:00,4.28,4.28,4.27,4.28,109200.0,2.9168,2.9168,2.91,2.9168,109200.0
2012-07-19 13:25:00,4.28,4.28,4.27,4.27,108000.0,2.9168,2.9168,2.91,2.91,108000.0
2012-07-19 13:30:00,4.27,4.27,4.26,4.26,61600.0,2.91,2.91,2.9031,2.9031,61600.0
2012-07-19 13:35:00,4.26,4.27,4.26,4.26,86000.0,2.9031,2.91,2.9031,2.9031,86000.0
2012-07-19 13:40:00,4.26,4.26,4.25,4.26,22800.0,2.9031,2.9031,2.8963,2.9031,22800.0
2012-07-19 13:45:00,4.26,4.26,4.25,4.25,142000.0,2.9031,2.9031,2.8963,2.8963,142000.0
2012-07-19 13:50:00,4.26,4.26,4.25,4.25,112400.0,2.9031,2.9031,2.8963,2.8963,112400.0
2012-07-19 13:55:00,4.25,4.25,4.24,4.24,58800.0,2.8963,2.8963,2.8895,2.8895,58800.0
2012-07-19 14:00:00,4.24,4.24,4.23,4.23,70400.0,2.8895,2.8895,2.8827,2.8827,70400.0
2012-07-19 14:05:00,4.23,4.23,4.23,4.23,61600.0,2.8827,2.8827,2.8827,2.8827,61600.0
2012-07-19 14:10:00,4.23,4.24,4.22,4.24,106000.0,2.8827,2.8895,2.8759,2.8895,106000.0
2012-07-19 14:15:00,4.24,4.24,4.22,4.22,62400.0,2.8895,2.8895,2.8759,2.8759,62400.0
2012-07-19 14:20:00,4.22,4.22,4.21,4.21,57200.0,2.8759,2.8759,2.8691,2.8691,57200.0
2012-07-19 14:25:00,4.21,4.22,4.21,4.21,78400.0,2.8691,2.8759,2.8691,2.8691,78400.0
2012-07-19 14:30:00,4.21,4.21,4.2,4.2,154800.0,2.8691,2.8691,2.8622,2.8622,154800.0
2012-07-19 14:35:00,4.2,4.22,4.2,4.22,141600.0,2.8622,2.8759,2.8622,2.8759,141600.0
2012-07-19 14:40:00,4.22,4.22,4.2,4.2,58400.0,2.8759,2.8759,2.8622,2.8622,58400.0
2012-07-19 14:45:00,4.2,4.21,4.2,4.2,80800.0,2.8622,2.8691,2.8622,2.8622,80800.0
2012-07-19 14:50:00,4.2,4.2,4.19,4.19,112000.0,2.8622,2.8622,2.8554,2.8554,112000.0
2012-07-19 14:55:00,4.19,4.2,4.19,4.2,127600.0,2.8554,2.8622,2.8554,2.8622,127600.0
2012-07-19 15:00:00,4.2,4.2,4.19,4.19,30000.0,2.8622,2.8622,2.8554,2.8554,30000.0
2012-07-19 15:05:00,4.2,4.2,4.19,4.19,38800.0,2.8622,2.8622,2.8554,2.8554,38800.0
2012-07-19 15:10:00,4.19,4.21,4.19,4.21,191200.0,2.8554,2.8691,2.8554,2.8691,191200.0
2012-07-19 15:15:00,4.21,4.22,4.21,4.22,125200.0,2.8691,2.8759,2.8691,2.8759,125200.0
2012-07-19 15:20:00,4.22,4.22,4.21,4.21,206400.0,2.8759,2.8759,2.8691,2.8691,206400.0
2012-07-19 15:25:00,4.21,4.21,4.2,4.21,164000.0,2.8691,2.8691,2.8622,2.8691,164000.0
2012-07-19 15:30:00,4.21,4.22,4.21,4.21,74400.0,2.8691,2.8759,2.8691,2.8691,74400.0
2012-07-19 15:35:00,4.21,4.22,4.21,4.22,97600.0,2.8691,2.8759,2.8691,2.8759,97600.0
2012-07-19 15:40:00,4.22,4.23,4.21,4.21,222000.0,2.8759,2.8827,2.8691,2.8691,222000.0
2012-07-19 15:45:00,4.21,4.21,4.2,4.2,196400.0,2.8691,2.8691,2.8622,2.8622,196400.0
2012-07-19 15:50:00,4.21,4.21,4.2,4.2,425200.0,2.8691,2.8691,2.8622,2.8622,425200.0
2012-07-19 15:55:00,4.2,4.21,4.2,4.2,666400.0,2.8622,2.8691,2.8622,2.8622,666400.0
2012-07-20 09:30:00,4.18,4.21,4.18,4.18,285600.0,2.8486,2.8691,2.8486,2.8486,285600.0
2012-07-20 09:35:00,4.2,4.22,4.19,4.2,56800.0,2.8622,2.8759,2.8554,2.8622,56800.0
2012-07-20 09:40:00,4.2,4.2,4.16,4.16,68800.0,2.8622,2.8622,2.835,2.835,68800.0
2012-07-20 09:45:00,4.16,4.16,4.14,4.14,184000.0,2.835,2.835,2.8214,2.8214,184000.0
2012-07-20 09:50:00,4.13,4.14,4.12,4.14,83600.0,2.8145,2.8214,2.8077,2.8214,83600.0
2012-07-20 09:55:00,4.14,4.15,4.13,4.14,26400.0,2.8214,2.8282,2.8145,2.8214,26400.0
2012-07-20 10:00:00,4.14,4.15,4.13,4.15,243600.0,2.8214,2.8282,2.8145,2.8282,243600.0
2012-07-20 10:05:00,4.14,4.15,4.14,4.14,48800.0,2.8214,2.8282,2.8214,2.8214,48800.0
2012-07-20 10:10:00,4.14,4.14,4.14,4.14,28000.0,2.8214,2.8214,2.8214,2.8214,28000.0
2012-07-20 10:15:00,4.14,4.14,4.13,4.13,33600.0,2.8214,2.8214,2.8145,2.8145,33600.0
2012-07-20 10:20:00,4.14,4.14,4.13,4.13,21200.0,2.8214,2.8214,2.8145,2.8145,21200.0
2012-07-20 10:25:00,4.13,4.14,4.12,4.12,90400.0,2.8145,2.8214,2.8077,2.8077,90400.0
2012-07-20 10:30:00,4.12,4.13,4.12,4.12,22000.0,2.8077,2.8145,2.8077,2.8077,22000.0
2012-07-20 10:35:00,4.12,4.12,4.12,4.12,26800.0,2.8077,2.8077,2.8077,2.8077,26800.0
2012-07-20 10:40:00,4.12,4.12,4.1,4.1,126000.0,2.8077,2.8077,2.7941,2.7941,126000.0
2012-07-20 10:45:00,4.1,4.11,4.1,4.1,39200.0,2.7941,2.8009,2.7941,2.7941,39200.0
2012-07-20 10:50:00,4.1,4.12,4.1,4.11,66800.0,2.7941,2.8077,2.7941,2.8009,66800.0
2012-07-20 10:55:00,4.11,4.12,4.11,4.12,82800.0,2.8009,2.8077,2.8009,2.8077,82800.0
2012-07-20 11:00:00,4.12,4.13,4.12,4.13,66800.0,2.8077,2.8145,2.8077,2.8145,66800.0
2012-07-20 11:05:00,4.13,4.13,4.12,4.13,91200.0,2.8145,2.8145,2.8077,2.8145,91200.0
2012-07-20 11:10:00,4.13,4.13,4.11,4.12,98000.0,2.8145,2.8145,2.8009,2.8077,98000.0
2012-07-20 11:15:00,4.12,4.13,4.12,4.12,70400.0,2.8077,2.8145,2.8077,2.8077,70400.0
2012-07-20 11:20:00,4.12,4.12,4.12,4.12,13600.0,2.8077,2.8077,2.8077,2.8077,13600.0
2012-07-20 11:25:00,4.12,4.12,4.12,4.12,32400.0,2.8077,2.8077,2.8077,2.8077,32400.0
2012-07-20 11:30:00,4.12,4.12,4.12,4.12,72400.0,2.8077,2.8077,2.8077,2.8077,72400.0
2012-07-20 11:35:00,4.12,4.13,4.12,4.12,54400.0,2.8077,2.8145,2.8077,2.8077,54400.0
2012-07-20 11:40:00,4.12,4.13,4.12,4.13,53600.0,2.8077,2.8145,2.8077,2.8145,53600.0
2012-07-20 11:45:00,4.12,4.13,4.12,4.13,32800.0,2.8077,2.8145,2.8077,2.8145,32800.0
2012-07-20 11:50:00,4.13,4.13,4.12,4.12,49600.0,2.8145,2.8145,2.8077,2.8077,49600.0
2012-07-20 11:55:00,4.12,4.13,4.12,4.12,25600.0,2.8077,2.8145,2.8077,2.8077,25600.0
2012-07-20 12:00:00,4.12,4.12,4.12,4.12,12000.0,2.8077,2.8077,2.8077,2.8077,12000.0
2012-07-20 12:05:00,4.12,4.12,4.12,4.12,86400.0,2.8077,2.8077,2.8077,2.8077,86400.0
2012-07-20 12:10:00,4.12,4.12,4.12,4.12,63600.0,2.8077,2.8077,2.8077,2.8077,63600.0
2012-07-20 12:15:00,4.12,4.12,4.12,4.12,45200.0,2.8077,2.8077,2.8077,2.8077,45200.0
2012-07-20 12:20:00,4.12,4.12,4.11,4.12,42400.0,2.8077,2.8077,2.8009,2.8077,42400.0
2012-07-20 12:25:00,4.12,4.12,4.12,4.12,21600.0,2.8077,2.8077,2.8077,2.8077,21600.0
2012-07-20 12:30:00,4.12,4.12,4.12,4.12,44400.0,2.8077,2.8077,2.8077,2.8077,44400.0
2012-07-20 12:35:00,4.12,4.12,4.11,4.12,25200.0,2.8077,2.8077,2.8009,2.8077,25200.0
2012-07-20 12:40:00,4.12,4.12,4.12,4.12,72400.0,2.8077,2.8077,2.8077,2.8077,72400.0
2012-07-20 12:45:00,4.12,4.12,4.12,4.12,38000.0,2.8077,2.8077,2.8077,2.8077,38000.0
2012-07-20 12:50:00,4.12,4.12,4.12,4.12,97600.0,2.8077,2.8077,2.8077,2.8077,97600.0
2012-07-20 12:55:00,4.12,4.12,4.11,4.12,117600.0,2.8077,2.8077,2.8009,2.8077,117600.0
2012-07-20 13:00:00,4.12,4.12,4.11,4.11,52400.0,2.8077,2.8077,2.8009,2.8009,52400.0
2012-07-20 13:05:00,4.12,4.12,4.11,4.11,50000.0,2.8077,2.8077,2.8009,2.8009,50000.0
2012-07-20 13:10:00,4.11,4.11,4.11,4.11,52800.0,2.8009,2.8009,2.8009,2.8009,52800.0
2012-07-20 13:15:00,4.11,4.11,4.11,4.11,52000.0,2.8009,2.8009,2.8009,2.8009,52000.0
2012-07-20 13:20:00,4.11,4.11,4.1,4.1,94400.0,2.8009,2.8009,2.7941,2.7941,94400.0
2012-07-20 13:25:00,4.1,4.1,4.1,4.1,174800.0,2.7941,2.7941,2.7941,2.7941,174800.0
2012-07-20 13:30:00,4.1,4.1,4.09,4.09,106800.0,2.7941,2.7941,2.7873,2.7873,106800.0
2012-07-20 13:35:00,4.09,4.09,4.09,4.09,48000.0,2.7873,2.7873,2.7873,2.7873,48000.0
2012-07-20 13:40:00,4.09,4.09,4.08,4.09,34000.0,2.7873,2.7873,2.7805,2.7873,34000.0
2012-07-20 13:45:00,4.09,4.09,4.08,4.08,91200.0,2.7873,2.7873,2.7805,2.7805,91200.0
2012-07-20 13:50:00,4.08,4.08,4.07,4.07,108400.0,2.7805,2.7805,2.7737,2.7737,108400.0
2012-07-20 13:55:00,4.07,4.08,4.07,4.08,52800.0,2.7737,2.7805,2.7737,2.7805,52800.0
2012-07-20 14:00:00,4.08,4.08,4.08,4.08,53200.0,2.7805,2.7805,2.7805,2.7805,53200.0
2012-07-20 14:05:00,4.08,4.08,4.07,4.07,72800.0,2.7805,2.7805,2.7737,2.7737,72800.0
2012-07-20 14:10:00,4.07,4.08,4.07,4.07,121200.0,2.7737,2.7805,2.7737,2.7737,121200.0
2012-07-20 14:15:00,4.07,4.08,4.07,4.07,123600.0,2.7737,2.7805,2.7737,2.7737,123600.0
2012-07-20 14:20:00,4.07,4.07,4.06,4.07,138000.0,2.7737,2.7737,2.7668,2.7737,138000.0
2012-07-20 14:25:00,4.07,4.07,4.07,4.07,30800.0,2.7737,2.7737,2.7737,2.7737,30800.0
2012-07-20 14:30:00,4.07,4.07,4.07,4.07,50800.0,2.7737,2.7737,2.7737,2.7737,50800.0
2012-07-20 14:35:00,4.07,4.07,4.07,4.07,69600.0,2.7737,2.7737,2.7737,2.7737,69600.0
2012-07-20 14:40:00,4.07,4.08,4.07,4.07,80800.0,2.7737,2.7805,2.7737,2.7737,80800.0
2012-07-20 14:45:00,4.08,4.09,4.08,4.09,93600.0,2.7805,2.7873,2.7805,2.7873,93600.0
2012-07-20 14:50:00,4.09,4.09,4.09,4.09,12800.0,2.7873,2.7873,2.7873,2.7873,12800.0
2012-07-20 14:55:00,4.09,4.09,4.09,4.09,17200.0,2.7873,2.7873,2.7873,2.7873,17200.0
2012-07-20 15:00:00,4.09,4.09,4.09,4.09,47200.0,2.7873,2.7873,2.7873,2.7873,47200.0
2012-07-20 15:05:00,4.09,4.09,4.09,4.09,110400.0,2.7873,2.7873,2.7873,2.7873,110400.0
2012-07-20 15:10:00,4.09,4.1,4.09,4.09,476800.0,2.7873,2.7941,2.7873,2.7873,476800.0
2012-07-20 15:15:00,4.09,4.09,4.09,4.09,142000.0,2.7873,2.7873,2.7873,2.7873,142000.0
2012-07-20 15:20:00,4.09,4.09,4.08,4.09,138400.0,2.7873,2.7873,2.7805,2.7873,138400.0
2012-07-20 15:25:00,4.09,4.09,4.08,4.08,62000.0,2.7873,2.7873,2.7805,2.7805,62000.0
2012-07-20 15:30:00,4.08,4.09,4.08,4.09,163600.0,2.7805,2.7873,2.7805,2.7873,163600.0
2012-07-20 15:35:00,4.09,4.09,4.08,4.09,153600.0,2.7873,2.7873,2.7805,2.7873,153600.0
2012-07-20 15:40:00,4.09,4.09,4.09,4.09,159600.0,2.7873,2.7873,2.7873,2.7873,159600.0
2012-07-20 15:45:00,4.09,4.09,4.08,4.08,293200.0,2.7873,2.7873,2.7805,2.7805,293200.0
2012-07-20 15:50:00,4.08,4.09,4.07,4.07,388400.0,2.7805,2.7873,2.7737,2.7737,388400.0
2012-07-20 15:55:00,4.08,4.08,4.07,4.08,487200.0,2.7805,2.7805,2.7737,2.7805,487200.0
2012-07-23 09:30:00,4.03,4.05,4.01,4.03,124000.0,2.7464,2.76,2.7328,2.7464,124000.0
2012-07-23 09:35:00,4.03,4.03,3.99,3.99,245200.0,2.7464,2.7464,2.7191,2.7191,245200.0
2012-07-23 09:40:00,3.99,4.0,3.99,3.99,129200.0,2.7191,2.726,2.7191,2.7191,129200.0
2012-07-23 09:45:00,3.99,4.0,3.98,3.98,57200.0,2.7191,2.726,2.7123,2.7123,57200.0
2012-07-23 09:50:00,3.99,4.0,3.98,3.99,149200.0,2.7191,2.726,2.7123,2.7191,149200.0
2012-07-23 09:55:00,3.99,3.99,3.98,3.98,50800.0,2.7191,2.7191,2.7123,2.7123,50800.0
2012-07-23 10:00:00,3.98,3.98,3.98,3.98,53200.0,2.7123,2.7123,2.7123,2.7123,53200.0
2012-07-23 10:05:00,3.98,3.98,3.97,3.98,57600.0,2.7123,2.7123,2.7055,2.7123,57600.0
2012-07-23 10:10:00,3.98,3.98,3.97,3.97,107600.0,2.7123,2.7123,2.7055,2.7055,107600.0
2012-07-23 10:15:00,3.97,3.99,3.97,3.99,198400.0,2.7055,2.7191,2.7055,2.7191,198400.0
2012-07-23 10:20:00,3.99,3.99,3.98,3.98,54000.0,2.7191,2.7191,2.7123,2.7123,54000.0
2012-07-23 10:25:00,3.98,3.99,3.98,3.99,132400.0,2.7123,2.7191,2.7123,2.7191,132400.0
2012-07-23 10:30:00,3.99,3.99,3.98,3.99,207200.0,2.7191,2.7191,2.7123,2.7191,207200.0
2012-07-23 10:35:00,3.99,4.01,3.99,4.0,316400.0,2.7191,2.7328,2.7191,2.726,316400.0
2012-07-23 10:40:00,4.0,4.01,4.0,4.01,116000.0,2.726,2.7328,2.726,2.7328,116000.0
2012-07-23 10:45:00,4.01,4.02,4.01,4.02,99200.0,2.7328,2.7396,2.7328,2.7396,99200.0
2012-07-23 10:50:00,4.02,4.02,4.02,4.02,11600.0,2.7396,2.7396,2.7396,2.7396,11600.0
2012-07-23 10:55:00,4.02,4.02,4.02,4.02,45600.0,2.7396,2.7396,2.7396,2.7396,45600.0
2012-07-23 11:00:00,4.02,4.02,4.02,4.02,44400.0,2.7396,2.7396,2.7396,2.7396,44400.0
2012-07-23 11:05:00,4.02,4.03,4.02,4.02,45600.0,2.7396,2.7464,2.7396,2.7396,45600.0
2012-07-23 11:10:00,4.02,4.02,4.02,4.02,30800.0,2.7396,2.7396,2.7396,2.7396,30800.0
2012-07-23 11:15:00,4.02,4.02,4.01,4.01,85600.0,2.7396,2.7396,2.7328,2.7328,85600.0
2012-07-23 11:20:00,4.01,4.01,4.01,4.01,52800.0,2.7328,2.7328,2.7328,2.7328,52800.0
2012-07-23 11:25:00,4.01,4.02,4.01,4.02,49200.0,2.7328,2.7396,2.7328,2.7396,49200.0
2012-07-23 11:30:00,4.02,4.02,4.02,4.02,51200.0,2.7396,2.7396,2.7396,2.7396,51200.0
2012-07-23 11:35:00,4.02,4.02,4.01,4.01,26400.0,2.7396,2.7396,2.7328,2.7328,26400.0
2012-07-23 11:40:00,4.01,4.01,4.01,4.01,38000.0,2.7328,2.7328,2.7328,2.7328,38000.0
2012-07-23 11:45:00,4.01,4.02,4.01,4.01,18400.0,2.7328,2.7396,2.7328,2.7328,18400.0
2012-07-23 11:50:00,4.02,4.03,4.02,4.02,60400.0,2.7396,2.7464,2.7396,2.7396,60400.0
2012-07-23 11:55:00,4.02,4.02,4.02,4.02,19200.0,2.7396,2.7396,2.7396,2.7396,19200.0
2012-07-23 12:00:00,4.02,4.02,4.01,4.02,34000.0,2.7396,2.7396,2.7328,2.7396,34000.0
2012-07-23 12:05:00,4.01,4.01,4.01,4.01,25200.0,2.7328,2.7328,2.7328,2.7328,25200.0
2012-07-23 12:10:00,4.01,4.01,4.01,4.01,40800.0,2.7328,2.7328,2.7328,2.7328,40800.0
2012-07-23 12:15:00,4.0,4.01,4.0,4.0,99200.0,2.726,2.7328,2.726,2.726,99200.0
2012-07-23 12:20:00,4.0,4.01,4.0,4.01,39600.0,2.726,2.7328,2.726,2.7328,39600.0
2012-07-23 12:25:00,4.01,4.01,4.01,4.01,66000.0,2.7328,2.7328,2.7328,2.7328,66000.0
2012-07-23 12:30:00,4.02,4.02,4.01,4.01,95600.0,2.7396,2.7396,2.7328,2.7328,95600.0
2012-07-23 12:35:00,4.02,4.02,4.01,4.01,109200.0,2.7396,2.7396,2.7328,2.7328,109200.0
2012-07-23 12:40:00,4.01,4.01,4.01,4.01,62800.0,2.7328,2.7328,2.7328,2.7328,62800.0
2012-07-23 12:45:00,4.01,4.02,4.01,4.02,59200.0,2.7328,2.7396,2.7328,2.7396,59200.0
2012-07-23 12:50:00,4.02,4.02,4.01,4.02,38400.0,2.7396,2.7396,2.7328,2.7396,38400.0
2012-07-23 12:55:00,4.02,4.02,4.02,4.02,65200.0,2.7396,2.7396,2.7396,2.7396,65200.0
2012-07-23 13:00:00,4.02,4.03,4.02,4.02,119200.0,2.7396,2.7464,2.7396,2.7396,119200.0
2012-07-23 13:05:00,4.02,4.03,4.02,4.02,41200.0,2.7396,2.7464,2.7396,2.7396,41200.0
2012-07-23 13:10:00,4.03,4.03,4.02,4.02,39200.0,2.7464,2.7464,2.7396,2.7396,39200.0
2012-07-23 13:15:00,4.02,4.03,4.02,4.03,47600.0,2.7396,2.7464,2.7396,2.7464,47600.0
2012-07-23 13:20:00,4.03,4.03,4.01,4.01,91600.0,2.7464,2.7464,2.7328,2.7328,91600.0
2012-07-23 13:25:00,4.01,4.02,4.01,4.01,34400.0,2.7328,2.7396,2.7328,2.7328,34400.0
2012-07-23 13:30:00,4.01,4.01,4.0,4.01,108400.0,2.7328,2.7328,2.726,2.7328,108400.0
2012-07-23 13:35:00,4.01,4.02,4.01,4.02,22400.0,2.7328,2.7396,2.7328,2.7396,22400.0
2012-07-23 13:40:00,4.02,4.03,4.02,4.02,63600.0,2.7396,2.7464,2.7396,2.7396,63600.0
2012-07-23 13:45:00,4.02,4.03,4.02,4.03,39600.0,2.7396,2.7464,2.7396,2.7464,39600.0
2012-07-23 13:50:00,4.02,4.03,4.02,4.02,85200.0,2.7396,2.7464,2.7396,2.7396,85200.0
2012-07-23 13:55:00,4.02,4.02,4.02,4.02,24000.0,2.7396,2.7396,2.7396,2.7396,24000.0
2012-07-23 14:00:00,4.02,4.03,4.02,4.03,78000.0,2.7396,2.7464,2.7396,2.7464,78000.0
2012-07-23 14:05:00,4.03,4.03,4.03,4.03,17200.0,2.7464,2.7464,2.7464,2.7464,17200.0
2012-07-23 14:10:00,4.03,4.04,4.03,4.03,50000.0,2.7464,2.7532,2.7464,2.7464,50000.0
2012-07-23 14:15:00,4.03,4.04,4.03,4.03,56000.0,2.7464,2.7532,2.7464,2.7464,56000.0
2012-07-23 14:20:00,4.03,4.04,4.03,4.03,45600.0,2.7464,2.7532,2.7464,2.7464,45600.0
2012-07-23 14:25:00,4.03,4.03,4.03,4.03,36400.0,2.7464,2.7464,2.7464,2.7464,36400.0
2012-07-23 14:30:00,4.03,4.03,4.02,4.03,93200.0,2.7464,2.7464,2.7396,2.7464,93200.0
2012-07-23 14:35:00,4.03,4.03,4.02,4.03,198800.0,2.7464,2.7464,2.7396,2.7464,198800.0
2012-07-23 14:40:00,4.03,4.04,4.02,4.04,246000.0,2.7464,2.7532,2.7396,2.7532,246000.0
2012-07-23 14:45:00,4.04,4.04,4.04,4.04,18400.0,2.7532,2.7532,2.7532,2.7532,18400.0
2012-07-23 14:50:00,4.04,4.04,4.03,4.03,262800.0,2.7532,2.7532,2.7464,2.7464,262800.0
2012-07-23 14:55:00,4.03,4.04,4.03,4.04,69600.0,2.7464,2.7532,2.7464,2.7532,69600.0
2012-07-23 15:00:00,4.04,4.04,4.03,4.03,33600.0,2.7532,2.7532,2.7464,2.7464,33600.0
2012-07-23 15:05:00,4.03,4.03,4.03,4.03,78000.0,2.7464,2.7464,2.7464,2.7464,78000.0
2012-07-23 15:10:00,4.03,4.03,4.03,4.03,256800.0,2.7464,2.7464,2.7464,2.7464,256800.0
2012-07-23 15:15:00,4.03,4.04,4.03,4.04,75200.0,2.7464,2.7532,2.7464,2.7532,75200.0
2012-07-23 15:20:00,4.04,4.04,4.04,4.04,110000.0,2.7532,2.7532,2.7532,2.7532,110000.0
2012-07-23 15:25:00,4.04,4.05,4.04,4.05,140000.0,2.7532,2.76,2.7532,2.76,140000.0
2012-07-23 15:30:00,4.05,4.05,4.04,4.05,126400.0,2.76,2.76,2.7532,2.76,126400.0
2012-07-23 15:35:00,4.05,4.06,4.04,4.05,241200.0,2.76,2.7668,2.7532,2.76,241200.0
2012-07-23 15:40:00,4.05,4.06,4.04,4.05,179200.0,2.76,2.7668,2.7532,2.76,179200.0
2012-07-23 15:45:00,4.05,4.06,4.05,4.06,306800.0,2.76,2.7668,2.76,2.7668,306800.0
2012-07-23 15:50:00,4.06,4.06,4.04,4.04,358000.0,2.7668,2.7668,2.7532,2.7532,358000.0
2012-07-23 15:55:00,4.04,4.04,4.03,4.04,784800.0,2.7532,2.7532,2.7464,2.7532,784800.0
2012-07-24 09:30:00,4.03,4.09,4.03,4.05,206400.0,2.7464,2.7873,2.7464,2.76,206400.0
2012-07-24 09:35:00,4.05,4.05,4.03,4.03,62400.0,2.76,2.76,2.7464,2.7464,62400.0
2012-07-24 09:40:00,4.03,4.04,4.03,4.04,66800.0,2.7464,2.7532,2.7464,2.7532,66800.0
2012-07-24 09:45:00,4.04,4.04,4.02,4.02,43200.0,2.7532,2.7532,2.7396,2.7396,43200.0
2012-07-24 09:50:00,4.02,4.02,4.0,4.0,80800.0,2.7396,2.7396,2.726,2.726,80800.0
2012-07-24 09:55:00,4.01,4.03,4.0,4.02,100000.0,2.7328,2.7464,2.726,2.7396,100000.0
2012-07-24 10:00:00,4.03,4.03,4.02,4.03,164400.0,2.7464,2.7464,2.7396,2.7464,164400.0
2012-07-24 10:05:00,4.03,4.03,4.02,4.02,141600.0,2.7464,2.7464,2.7396,2.7396,141600.0
2012-07-24 10:10:00,4.02,4.03,4.02,4.02,92800.0,2.7396,2.7464,2.7396,2.7396,92800.0
2012-07-24 10:15:00,4.02,4.03,4.02,4.02,53600.0,2.7396,2.7464,2.7396,2.7396,53600.0
2012-07-24 10:20:00,4.02,4.02,4.01,4.01,44400.0,2.7396,2.7396,2.7328,2.7328,44400.0
2012-07-24 10:25:00,4.01,4.01,4.01,4.01,41200.0,2.7328,2.7328,2.7328,2.7328,41200.0
2012-07-24 10:30:00,4.01,4.01,4.0,4.0,296000.0,2.7328,2.7328,2.726,2.726,296000.0
2012-07-24 10:35:00,4.0,4.01,4.0,4.0,445600.0,2.726,2.7328,2.726,2.726,445600.0
2012-07-24 10:40:00,4.0,4.01,4.0,4.0,106400.0,2.726,2.7328,2.726,2.726,106400.0
2012-07-24 10:45:00,4.01,4.01,4.0,4.01,262800.0,2.7328,2.7328,2.726,2.7328,262800.0
2012-07-24 10:50:00,4.01,4.02,4.01,4.01,74800.0,2.7328,2.7396,2.7328,2.7328,74800.0
2012-07-24 10:55:00,4.01,4.01,4.0,4.01,44800.0,2.7328,2.7328,2.726,2.7328,44800.0
2012-07-24 11:00:00,4.0,4.01,4.0,4.01,120400.0,2.726,2.7328,2.726,2.7328,120400.0
2012-07-24 11:05:00,4.01,4.01,4.0,4.0,84400.0,2.7328,2.7328,2.726,2.726,84400.0
2012-07-24 11:10:00,4.0,4.01,4.0,4.0,42800.0,2.726,2.7328,2.726,2.726,42800.0
2012-07-24 11:15:00,4.01,4.01,4.0,4.0,164800.0,2.7328,2.7328,2.726,2.726,164800.0
2012-07-24 11:20:00,4.0,4.01,4.0,4.01,128800.0,2.726,2.7328,2.726,2.7328,128800.0
2012-07-24 11:25:00,4.01,4.01,3.96,4.01,949600.0,2.7328,2.7328,2.6987,2.7328,949600.0
2012-07-24 11:30:00,4.0,4.01,4.0,4.0,52400.0,2.726,2.7328,2.726,2.726,52400.0
2012-07-24 11:35:00,4.0,4.0,3.98,3.99,169200.0,2.726,2.726,2.7123,2.7191,169200.0
2012-07-24 11:40:00,3.99,3.99,3.98,3.99,94800.0,2.7191,2.7191,2.7123,2.7191,94800.0
2012-07-24 11:45:00,3.99,3.99,3.98,3.98,115600.0,2.7191,2.7191,2.7123,2.7123,115600.0
2012-07-24 11:50:00,3.98,3.98,3.98,3.98,149600.0,2.7123,2.7123,2.7123,2.7123,149600.0
2012-07-24 11:55:00,3.98,3.99,3.97,3.98,172400.0,2.7123,2.7191,2.7055,2.7123,172400.0
2012-07-24 12:00:00,3.98,3.98,3.97,3.97,260000.0,2.7123,2.7123,2.7055,2.7055,260000.0
2012-07-24 12:05:00,3.97,3.98,3.96,3.96,133600.0,2.7055,2.7123,2.6987,2.6987,133600.0
2012-07-24 12:10:00,3.96,3.96,3.94,3.95,101600.0,2.6987,2.6987,2.6851,2.6919,101600.0
2012-07-24 12:15:00,3.94,3.94,3.93,3.93,118800.0,2.6851,2.6851,2.6782,2.6782,118800.0
2012-07-24 12:20:00,3.93,3.93,3.92,3.93,171600.0,2.6782,2.6782,2.6714,2.6782,171600.0
2012-07-24 12:25:00,3.93,3.93,3.92,3.92,82000.0,2.6782,2.6782,2.6714,2.6714,82000.0
2012-07-24 12:30:00,3.92,3.94,3.92,3.93,211600.0,2.6714,2.6851,2.6714,2.6782,211600.0
2012-07-24 12:35:00,3.93,3.93,3.92,3.92,241600.0,2.6782,2.6782,2.6714,2.6714,241600.0
2012-07-24 12:40:00,3.92,3.92,3.9,3.9,339600.0,2.6714,2.6714,2.6578,2.6578,339600.0
2012-07-24 12:45:00,3.9,3.9,3.89,3.89,147600.0,2.6578,2.6578,2.651,2.651,147600.0
2012-07-24 12:50:00,3.89,3.89,3.88,3.89,267200.0,2.651,2.651,2.6442,2.651,267200.0
2012-07-24 12:55:00,3.89,3.89,3.88,3.89,112000.0,2.651,2.651,2.6442,2.651,112000.0
2012-07-24 13:00:00,3.89,3.89,3.88,3.88,384000.0,2.651,2.651,2.6442,2.6442,384000.0
2012-07-24 13:05:00,3.88,3.89,3.87,3.88,546800.0,2.6442,2.651,2.6374,2.6442,546800.0
2012-07-24 13:10:00,3.88,3.89,3.88,3.88,184000.0,2.6442,2.651,2.6442,2.6442,184000.0
2012-07-24 13:15:00,3.88,3.89,3.88,3.88,92000.0,2.6442,2.651,2.6442,2.6442,92000.0
2012-07-24 13:20:00,3.88,3.88,3.88,3.88,45200.0,2.6442,2.6442,2.6442,2.6442,45200.0
2012-07-24 13:25:00,3.88,3.89,3.88,3.88,193600.0,2.6442,2.651,2.6442,2.6442,193600.0
2012-07-24 13:30:00,3.88,3.89,3.88,3.89,192000.0,2.6442,2.651,2.6442,2.651,192000.0
2012-07-24 13:35:00,3.89,3.89,3.89,3.89,208800.0,2.651,2.651,2.651,2.651,208800.0
2012-07-24 13:40:00,3.89,3.9,3.89,3.9,134000.0,2.651,2.6578,2.651,2.6578,134000.0
2012-07-24 13:45:00,3.9,3.9,3.9,3.9,96800.0,2.6578,2.6578,2.6578,2.6578,96800.0
2012-07-24 13:50:00,3.9,3.92,3.9,3.92,372000.0,2.6578,2.6714,2.6578,2.6714,372000.0
2012-07-24 13:55:00,3.92,3.93,3.92,3.93,349600.0,2.6714,2.6782,2.6714,2.6782,349600.0
2012-07-24 14:00:00,3.93,3.93,3.92,3.92,110400.0,2.6782,2.6782,2.6714,2.6714,110400.0
2012-07-24 14:05:00,3.92,3.92,3.91,3.91,111600.0,2.6714,2.6714,2.6646,2.6646,111600.0
2012-07-24 14:10:00,3.91,3.91,3.9,3.9,92000.0,2.6646,2.6646,2.6578,2.6578,92000.0
2012-07-24 14:15:00,3.91,3.91,3.9,3.9,95200.0,2.6646,2.6646,2.6578,2.6578,95200.0
2012-07-24 14:20:00,3.9,3.9,3.9,3.9,62800.0,2.6578,2.6578,2.6578,2.6578,62800.0
2012-07-24 14:25:00,3.9,3.9,3.9,3.9,145600.0,2.6578,2.6578,2.6578,2.6578,145600.0
2012-07-24 14:30:00,3.9,3.9,3.9,3.9,88800.0,2.6578,2.6578,2.6578,2.6578,88800.0
2012-07-24 14:35:00,3.9,3.92,3.9,3.92,96400.0,2.6578,2.6714,2.6578,2.6714,96400.0
2012-07-24 14:40:00,3.92,3.92,3.92,3.92,33200.0,2.6714,2.6714,2.6714,2.6714,33200.0
2012-07-24 14:45:00,3.92,3.92,3.9,3.91,111200.0,2.6714,2.6714,2.6578,2.6646,111200.0
2012-07-24 14:50:00,3.91,3.91,3.9,3.9,68000.0,2.6646,2.6646,2.6578,2.6578,68000.0
2012-07-24 14:55:00,3.9,3.91,3.9,3.91,91200.0,2.6578,2.6646,2.6578,2.6646,91200.0
2012-07-24 15:00:00,3.91,3.93,3.91,3.93,105600.0,2.6646,2.6782,2.6646,2.6782,105600.0
2012-07-24 15:05:00,3.93,3.93,3.92,3.92,188800.0,2.6782,2.6782,2.6714,2.6714,188800.0
2012-07-24 15:10:00,3.92,3.93,3.91,3.93,200000.0,2.6714,2.6782,2.6646,2.6782,200000.0
2012-07-24 15:15:00,3.93,3.93,3.92,3.93,215600.0,2.6782,2.6782,2.6714,2.6782,215600.0
2012-07-24 15:20:00,3.93,3.93,3.93,3.93,287600.0,2.6782,2.6782,2.6782,2.6782,287600.0
2012-07-24 15:25:00,3.93,3.93,3.93,3.93,398800.0,2.6782,2.6782,2.6782,2.6782,398800.0
2012-07-24 15:30:00,3.93,3.93,3.92,3.93,247600.0,2.6782,2.6782,2.6714,2.6782,247600.0
2012-07-24 15:35:00,3.93,3.93,3.92,3.93,298800.0,2.6782,2.6782,2.6714,2.6782,298800.0
2012-07-24 15:40:00,3.93,3.94,3.93,3.93,218400.0,2.6782,2.6851,2.6782,2.6782,218400.0
2012-07-24 15:45:00,3.93,3.94,3.92,3.93,323600.0,2.6782,2.6851,2.6714,2.6782,323600.0
2012-07-24 15:50:00,3.93,3.94,3.92,3.93,629200.0,2.6782,2.6851,2.6714,2.6782,629200.0
2012-07-24 15:55:00,3.93,3.94,3.93,3.94,678000.0,2.6782,2.6851,2.6782,2.6851,678000.0
2012-07-25 09:30:00,3.96,3.99,3.95,3.98,186000.0,2.6987,2.7191,2.6919,2.7123,186000.0
2012-07-25 09:35:00,3.98,4.0,3.98,4.0,145200.0,2.7123,2.726,2.7123,2.726,145200.0
2012-07-25 09:40:00,4.0,4.0,3.98,3.98,149600.0,2.726,2.726,2.7123,2.7123,149600.0
2012-07-25 09:45:00,3.98,3.99,3.98,3.99,138400.0,2.7123,2.7191,2.7123,2.7191,138400.0
2012-07-25 09:50:00,3.99,3.99,3.98,3.98,107200.0,2.7191,2.7191,2.7123,2.7123,107200.0
2012-07-25 09:55:00,3.98,4.0,3.98,3.99,245600.0,2.7123,2.726,2.7123,2.7191,245600.0
2012-07-25 10:00:00,3.99,3.99,3.95,3.97,346800.0,2.7191,2.7191,2.6919,2.7055,346800.0
2012-07-25 10:05:00,3.97,3.98,3.96,3.97,88800.0,2.7055,2.7123,2.6987,2.7055,88800.0
2012-07-25 10:10:00,3.97,3.98,3.96,3.98,134000.0,2.7055,2.7123,2.6987,2.7123,134000.0
2012-07-25 10:15:00,3.98,3.98,3.98,3.98,61200.0,2.7123,2.7123,2.7123,2.7123,61200.0
2012-07-25 10:20:00,3.98,3.98,3.97,3.97,191200.0,2.7123,2.7123,2.7055,2.7055,191200.0
2012-07-25 10:25:00,3.97,3.98,3.97,3.97,40000.0,2.7055,2.7123,2.7055,2.7055,40000.0
2012-07-25 10:30:00,3.97,3.97,3.97,3.97,32000.0,2.7055,2.7055,2.7055,2.7055,32000.0
2012-07-25 10:35:00,3.97,3.98,3.97,3.97,55200.0,2.7055,2.7123,2.7055,2.7055,55200.0
2012-07-25 10:40:00,3.98,3.98,3.98,3.98,83600.0,2.7123,2.7123,2.7123,2.7123,83600.0
2012-07-25 10:45:00,3.98,3.98,3.97,3.98,90400.0,2.7123,2.7123,2.7055,2.7123,90400.0
2012-07-25 10:50:00,3.98,3.98,3.97,3.97,74800.0,2.7123,2.7123,2.7055,2.7055,74800.0
2012-07-25 10:55:00,3.97,3.97,3.96,3.97,86400.0,2.7055,2.7055,2.6987,2.7055,86400.0
2012-07-25 11:00:00,3.97,3.98,3.97,3.98,94000.0,2.7055,2.7123,2.7055,2.7123,94000.0
2012-07-25 11:05:00,3.98,3.98,3.97,3.98,97200.0,2.7123,2.7123,2.7055,2.7123,97200.0
2012-07-25 11:10:00,3.98,3.98,3.98,3.98,67600.0,2.7123,2.7123,2.7123,2.7123,67600.0
2012-07-25 11:15:00,3.98,3.98,3.98,3.98,154800.0,2.7123,2.7123,2.7123,2.7123,154800.0
2012-07-25 11:20:00,3.98,3.98,3.97,3.97,116000.0,2.7123,2.7123,2.7055,2.7055,116000.0
2012-07-25 11:25:00,3.97,3.98,3.97,3.98,47200.0,2.7055,2.7123,2.7055,2.7123,47200.0
2012-07-25 11:30:00,3.98,3.98,3.97,3.98,80000.0,2.7123,2.7123,2.7055,2.7123,80000.0
2012-07-25 11:35:00,3.98,3.98,3.98,3.98,108400.0,2.7123,2.7123,2.7123,2.7123,108400.0
2012-07-25 11:40:00,3.98,3.98,3.96,3.96,135200.0,2.7123,2.7123,2.6987,2.6987,135200.0
2012-07-25 11:45:00,3.96,3.97,3.96,3.97,70000.0,2.6987,2.7055,2.6987,2.7055,70000.0
2012-07-25 11:50:00,3.97,3.97,3.96,3.97,72000.0,2.7055,2.7055,2.6987,2.7055,72000.0
2012-07-25 11:55:00,3.97,3.97,3.96,3.96,52800.0,2.7055,2.7055,2.6987,2.6987,52800.0
2012-07-25 12:00:00,3.96,3.96,3.96,3.96,16800.0,2.6987,2.6987,2.6987,2.6987,16800.0
2012-07-25 12:05:00,3.96,3.96,3.95,3.95,110400.0,2.6987,2.6987,2.6919,2.6919,110400.0
2012-07-25 12:10:00,3.95,3.95,3.94,3.94,38400.0,2.6919,2.6919,2.6851,2.6851,38400.0
2012-07-25 12:15:00,3.95,3.95,3.95,3.95,55600.0,2.6919,2.6919,2.6919,2.6919,55600.0
2012-07-25 12:20:00,3.95,3.95,3.94,3.94,118000.0,2.6919,2.6919,2.6851,2.6851,118000.0
2012-07-25 12:25:00,3.94,3.94,3.94,3.94,59200.0,2.6851,2.6851,2.6851,2.6851,59200.0
2012-07-25 12:30:00,3.94,3.94,3.94,3.94,25600.0,2.6851,2.6851,2.6851,2.6851,25600.0
2012-07-25 12:35:00,3.94,3.94,3.94,3.94,74800.0,2.6851,2.6851,2.6851,2.6851,74800.0
2012-07-25 12:40:00,3.94,3.94,3.94,3.94,88000.0,2.6851,2.6851,2.6851,2.6851,88000.0
2012-07-25 12:45:00,3.94,3.95,3.94,3.95,134400.0,2.6851,2.6919,2.6851,2.6919,134400.0
2012-07-25 12:50:00,3.95,3.95,3.94,3.94,29600.0,2.6919,2.6919,2.6851,2.6851,29600.0
2012-07-25 12:55:00,3.94,3.95,3.94,3.95,119200.0,2.6851,2.6919,2.6851,2.6919,119200.0
2012-07-25 13:00:00,3.95,3.96,3.95,3.96,125200.0,2.6919,2.6987,2.6919,2.6987,125200.0
2012-07-25 13:05:00,3.96,3.96,3.95,3.95,102800.0,2.6987,2.6987,2.6919,2.6919,102800.0
2012-07-25 13:10:00,3.95,3.96,3.95,3.96,61600.0,2.6919,2.6987,2.6919,2.6987,61600.0
2012-07-25 13:15:00,3.96,3.96,3.95,3.96,79600.0,2.6987,2.6987,2.6919,2.6987,79600.0
2012-07-25 13:20:00,3.96,3.97,3.96,3.97,102000.0,2.6987,2.7055,2.6987,2.7055,102000.0
2012-07-25 13:25:00,3.97,3.97,3.96,3.97,66800.0,2.7055,2.7055,2.6987,2.7055,66800.0
2012-07-25 13:30:00,3.97,3.97,3.96,3.97,40000.0,2.7055,2.7055,2.6987,2.7055,40000.0
2012-07-25 13:35:00,3.97,3.98,3.97,3.98,54400.0,2.7055,2.7123,2.7055,2.7123,54400.0
2012-07-25 13:40:00,3.98,3.98,3.98,3.98,45200.0,2.7123,2.7123,2.7123,2.7123,45200.0
2012-07-25 13:45:00,3.98,3.98,3.97,3.97,78000.0,2.7123,2.7123,2.7055,2.7055,78000.0
2012-07-25 13:50:00,3.97,3.97,3.97,3.97,18400.0,2.7055,2.7055,2.7055,2.7055,18400.0
2012-07-25 13:55:00,3.97,3.98,3.97,3.98,84800.0,2.7055,2.7123,2.7055,2.7123,84800.0
2012-07-25 14:00:00,3.98,3.98,3.97,3.97,92400.0,2.7123,2.7123,2.7055,2.7055,92400.0
2012-07-25 14:05:00,3.98,3.98,3.95,3.95,159200.0,2.7123,2.7123,2.6919,2.6919,159200.0
2012-07-25 14:10:00,3.96,3.96,3.95,3.95,65600.0,2.6987,2.6987,2.6919,2.6919,65600.0
2012-07-25 14:15:00,3.95,3.95,3.94,3.94,66800.0,2.6919,2.6919,2.6851,2.6851,66800.0
2012-07-25 14:20:00,3.94,3.94,3.94,3.94,238400.0,2.6851,2.6851,2.6851,2.6851,238400.0
2012-07-25 14:25:00,3.94,3.94,3.94,3.94,18800.0,2.6851,2.6851,2.6851,2.6851,18800.0
2012-07-25 14:30:00,3.94,3.94,3.92,3.92,176800.0,2.6851,2.6851,2.6714,2.6714,176800.0
2012-07-25 14:35:00,3.93,3.93,3.92,3.92,222400.0,2.6782,2.6782,2.6714,2.6714,222400.0
2012-07-25 14:40:00,3.92,3.93,3.91,3.92,297600.0,2.6714,2.6782,2.6646,2.6714,297600.0
2012-07-25 14:45:00,3.92,3.93,3.92,3.93,109600.0,2.6714,2.6782,2.6714,2.6782,109600.0
2012-07-25 14:50:00,3.93,3.93,3.92,3.93,90800.0,2.6782,2.6782,2.6714,2.6782,90800.0
2012-07-25 14:55:00,3.92,3.92,3.92,3.92,89200.0,2.6714,2.6714,2.6714,2.6714,89200.0
2012-07-25 15:00:00,3.92,3.92,3.91,3.92,189600.0,2.6714,2.6714,2.6646,2.6714,189600.0
2012-07-25 15:05:00,3.92,3.94,3.92,3.94,101600.0,2.6714,2.6851,2.6714,2.6851,101600.0
2012-07-25 15:10:00,3.94,3.94,3.93,3.93,247200.0,2.6851,2.6851,2.6782,2.6782,247200.0
2012-07-25 15:15:00,3.93,3.94,3.93,3.94,80000.0,2.6782,2.6851,2.6782,2.6851,80000.0
2012-07-25 15:20:00,3.94,3.94,3.94,3.94,194400.0,2.6851,2.6851,2.6851,2.6851,194400.0
2012-07-25 15:25:00,3.94,3.96,3.94,3.96,126400.0,2.6851,2.6987,2.6851,2.6987,126400.0
2012-07-25 15:30:00,3.96,3.96,3.94,3.96,297600.0,2.6987,2.6987,2.6851,2.6987,297600.0
2012-07-25 15:35:00,3.96,3.96,3.95,3.96,230400.0,2.6987,2.6987,2.6919,2.6987,230400.0
2012-07-25 15:40:00,3.96,3.96,3.94,3.94,261600.0,2.6987,2.6987,2.6851,2.6851,261600.0
2012-07-25 15:45:00,3.94,3.94,3.94,3.94,277200.0,2.6851,2.6851,2.6851,2.6851,277200.0
2012-07-25 15:50:00,3.94,3.95,3.93,3.94,286000.0,2.6851,2.6919,2.6782,2.6851,286000.0
2012-07-25 15:55:00,3.95,3.96,3.94,3.94,660400.0,2.6919,2.6987,2.6851,2.6851,660400.0
2012-07-26 09:30:00,4.0,4.0,3.97,3.99,203200.0,2.726,2.726,2.7055,2.7191,203200.0
2012-07-26 09:35:00,4.0,4.0,3.98,3.98,114800.0,2.726,2.726,2.7123,2.7123,114800.0
2012-07-26 09:40:00,3.98,3.98,3.96,3.96,166800.0,2.7123,2.7123,2.6987,2.6987,166800.0
2012-07-26 09:45:00,3.96,3.96,3.94,3.96,245600.0,2.6987,2.6987,2.6851,2.6987,245600.0
2012-07-26 09:50:00,3.96,3.96,3.95,3.96,30000.0,2.6987,2.6987,2.6919,2.6987,30000.0
2012-07-26 09:55:00,3.96,3.97,3.95,3.96,79200.0,2.6987,2.7055,2.6919,2.6987,79200.0
2012-07-26 10:00:00,3.96,3.96,3.94,3.95,64000.0,2.6987,2.6987,2.6851,2.6919,64000.0
2012-07-26 10:05:00,3.95,3.96,3.94,3.96,87200.0,2.6919,2.6987,2.6851,2.6987,87200.0
2012-07-26 10:10:00,3.96,3.96,3.95,3.95,130800.0,2.6987,2.6987,2.6919,2.6919,130800.0
2012-07-26 10:15:00,3.95,3.97,3.95,3.96,223200.0,2.6919,2.7055,2.6919,2.6987,223200.0
2012-07-26 10:20:00,3.96,3.98,3.96,3.97,151200.0,2.6987,2.7123,2.6987,2.7055,151200.0
2012-07-26 10:25:00,3.97,3.98,3.97,3.98,119200.0,2.7055,2.7123,2.7055,2.7123,119200.0
2012-07-26 10:30:00,3.98,3.98,3.97,3.98,209200.0,2.7123,2.7123,2.7055,2.7123,209200.0
2012-07-26 10:35:00,3.98,3.98,3.97,3.98,104800.0,2.7123,2.7123,2.7055,2.7123,104800.0
2012-07-26 10:40:00,3.98,3.98,3.97,3.98,118800.0,2.7123,2.7123,2.7055,2.7123,118800.0
2012-07-26 10:45:00,3.98,3.98,3.97,3.97,96000.0,2.7123,2.7123,2.7055,2.7055,96000.0
2012-07-26 10:50:00,3.97,3.97,3.96,3.97,99200.0,2.7055,2.7055,2.6987,2.7055,99200.0
2012-07-26 10:55:00,3.97,3.98,3.97,3.98,106800.0,2.7055,2.7123,2.7055,2.7123,106800.0
2012-07-26 11:00:00,3.98,3.98,3.97,3.97,67600.0,2.7123,2.7123,2.7055,2.7055,67600.0
2012-07-26 11:05:00,3.97,3.97,3.96,3.97,104800.0,2.7055,2.7055,2.6987,2.7055,104800.0
2012-07-26 11:10:00,3.97,3.97,3.97,3.97,58800.0,2.7055,2.7055,2.7055,2.7055,58800.0
2012-07-26 11:15:00,3.97,3.98,3.96,3.98,154400.0,2.7055,2.7123,2.6987,2.7123,154400.0
2012-07-26 11:20:00,3.98,3.98,3.96,3.96,74400.0,2.7123,2.7123,2.6987,2.6987,74400.0
2012-07-26 11:25:00,3.96,3.97,3.96,3.97,176800.0,2.6987,2.7055,2.6987,2.7055,176800.0
2012-07-26 11:30:00,3.97,3.97,3.96,3.96,188400.0,2.7055,2.7055,2.6987,2.6987,188400.0
2012-07-26 11:35:00,3.96,3.97,3.95,3.95,214400.0,2.6987,2.7055,2.6919,2.6919,214400.0
2012-07-26 11:40:00,3.95,3.96,3.94,3.95,130000.0,2.6919,2.6987,2.6851,2.6919,130000.0
2012-07-26 11:45:00,3.95,3.95,3.94,3.95,58000.0,2.6919,2.6919,2.6851,2.6919,58000.0
2012-07-26 11:50:00,3.95,3.96,3.95,3.95,85600.0,2.6919,2.6987,2.6919,2.6919,85600.0
2012-07-26 11:55:00,3.96,3.96,3.95,3.96,114000.0,2.6987,2.6987,2.6919,2.6987,114000.0
2012-07-26 12:00:00,3.96,3.96,3.94,3.95,290000.0,2.6987,2.6987,2.6851,2.6919,290000.0
2012-07-26 12:05:00,3.94,3.95,3.94,3.95,98000.0,2.6851,2.6919,2.6851,2.6919,98000.0
2012-07-26 12:10:00,3.95,3.95,3.95,3.95,18400.0,2.6919,2.6919,2.6919,2.6919,18400.0
2012-07-26 12:15:00,3.95,3.95,3.95,3.95,32800.0,2.6919,2.6919,2.6919,2.6919,32800.0
2012-07-26 12:20:00,3.95,3.96,3.95,3.95,112800.0,2.6919,2.6987,2.6919,2.6919,112800.0
2012-07-26 12:25:00,3.95,3.96,3.95,3.96,173600.0,2.6919,2.6987,2.6919,2.6987,173600.0
2012-07-26 12:30:00,3.96,3.96,3.96,3.96,56400.0,2.6987,2.6987,2.6987,2.6987,56400.0
2012-07-26 12:35:00,3.96,3.96,3.95,3.95,119600.0,2.6987,2.6987,2.6919,2.6919,119600.0
2012-07-26 12:40:00,3.96,3.96,3.96,3.96,124000.0,2.6987,2.6987,2.6987,2.6987,124000.0
2012-07-26 12:45:00,3.95,3.96,3.95,3.95,52800.0,2.6919,2.6987,2.6919,2.6919,52800.0
2012-07-26 12:50:00,3.95,3.96,3.95,3.96,64400.0,2.6919,2.6987,2.6919,2.6987,64400.0
2012-07-26 12:55:00,3.96,3.97,3.96,3.97,60400.0,2.6987,2.7055,2.6987,2.7055,60400.0
2012-07-26 13:00:00,3.97,3.98,3.96,3.98,68400.0,2.7055,2.7123,2.6987,2.7123,68400.0
2012-07-26 13:05:00,3.98,3.98,3.98,3.98,58800.0,2.7123,2.7123,2.7123,2.7123,58800.0
2012-07-26 13:10:00,3.98,3.99,3.98,3.98,183200.0,2.7123,2.7191,2.7123,2.7123,183200.0
2012-07-26 13:15:00,3.98,3.98,3.97,3.97,104800.0,2.7123,2.7123,2.7055,2.7055,104800.0
2012-07-26 13:20:00,3.97,3.98,3.97,3.98,41200.0,2.7055,2.7123,2.7055,2.7123,41200.0
2012-07-26 13:25:00,3.98,3.98,3.97,3.98,190000.0,2.7123,2.7123,2.7055,2.7123,190000.0
2012-07-26 13:30:00,3.97,3.98,3.97,3.97,46400.0,2.7055,2.7123,2.7055,2.7055,46400.0
2012-07-26 13:35:00,3.97,3.98,3.97,3.97,16800.0,2.7055,2.7123,2.7055,2.7055,16800.0
2012-07-26 13:40:00,3.98,3.98,3.97,3.98,25200.0,2.7123,2.7123,2.7055,2.7123,25200.0
2012-07-26 13:45:00,3.98,3.98,3.97,3.98,4800.0,2.7123,2.7123,2.7055,2.7123,4800.0
2012-07-26 13:50:00,3.97,3.98,3.97,3.97,79200.0,2.7055,2.7123,2.7055,2.7055,79200.0
2012-07-26 13:55:00,3.97,3.97,3.97,3.97,27600.0,2.7055,2.7055,2.7055,2.7055,27600.0
2012-07-26 14:00:00,3.97,3.97,3.97,3.97,15600.0,2.7055,2.7055,2.7055,2.7055,15600.0
2012-07-26 14:05:00,3.97,3.97,3.97,3.97,55600.0,2.7055,2.7055,2.7055,2.7055,55600.0
2012-07-26 14:10:00,3.97,3.98,3.97,3.97,60400.0,2.7055,2.7123,2.7055,2.7055,60400.0
2012-07-26 14:15:00,3.97,3.98,3.97,3.97,28000.0,2.7055,2.7123,2.7055,2.7055,28000.0
2012-07-26 14:20:00,3.97,3.98,3.97,3.98,70800.0,2.7055,2.7123,2.7055,2.7123,70800.0
2012-07-26 14:25:00,3.98,3.98,3.98,3.98,62800.0,2.7123,2.7123,2.7123,2.7123,62800.0
2012-07-26 14:30:00,3.98,3.98,3.98,3.98,19600.0,2.7123,2.7123,2.7123,2.7123,19600.0
2012-07-26 14:35:00,3.98,3.98,3.98,3.98,79600.0,2.7123,2.7123,2.7123,2.7123,79600.0
2012-07-26 14:40:00,3.98,3.98,3.98,3.98,162000.0,2.7123,2.7123,2.7123,2.7123,162000.0
2012-07-26 14:45:00,3.98,3.98,3.98,3.98,55200.0,2.7123,2.7123,2.7123,2.7123,55200.0
2012-07-26 14:50:00,3.98,3.99,3.98,3.98,49200.0,2.7123,2.7191,2.7123,2.7123,49200.0
2012-07-26 14:55:00,3.98,3.99,3.98,3.98,46000.0,2.7123,2.7191,2.7123,2.7123,46000.0
2012-07-26 15:00:00,3.99,3.99,3.98,3.98,82000.0,2.7191,2.7191,2.7123,2.7123,82000.0
2012-07-26 15:05:00,3.98,3.99,3.98,3.98,49200.0,2.7123,2.7191,2.7123,2.7123,49200.0
2012-07-26 15:10:00,3.98,3.98,3.98,3.98,182000.0,2.7123,2.7123,2.7123,2.7123,182000.0
2012-07-26 15:15:00,3.98,3.98,3.98,3.98,25200.0,2.7123,2.7123,2.7123,2.7123,25200.0
2012-07-26 15:20:00,3.98,3.98,3.98,3.98,121200.0,2.7123,2.7123,2.7123,2.7123,121200.0
2012-07-26 15:25:00,3.98,4.0,3.98,4.0,109600.0,2.7123,2.726,2.7123,2.726,109600.0
2012-07-26 15:30:00,4.0,4.0,3.99,4.0,100400.0,2.726,2.726,2.7191,2.726,100400.0
2012-07-26 15:35:00,4.0,4.0,4.0,4.0,92400.0,2.726,2.726,2.726,2.726,92400.0
2012-07-26 15:40:00,4.0,4.01,4.0,4.01,332000.0,2.726,2.7328,2.726,2.7328,332000.0
2012-07-26 15:45:00,4.01,4.02,4.0,4.01,380800.0,2.7328,2.7396,2.726,2.7328,380800.0
2012-07-26 15:50:00,4.01,4.01,3.99,3.99,380400.0,2.7328,2.7328,2.7191,2.7191,380400.0
2012-07-26 15:55:00,3.99,4.01,3.98,4.0,674800.0,2.7191,2.7328,2.7123,2.726,674800.0
2012-07-27 09:30:00,4.03,4.06,4.01,4.05,200400.0,2.7464,2.7668,2.7328,2.76,200400.0
2012-07-27 09:35:00,4.04,4.07,4.04,4.05,97600.0,2.7532,2.7737,2.7532,2.76,97600.0
2012-07-27 09:40:00,4.05,4.05,4.02,4.02,98000.0,2.76,2.76,2.7396,2.7396,98000.0
2012-07-27 09:45:00,4.02,4.04,4.01,4.04,59200.0,2.7396,2.7532,2.7328,2.7532,59200.0
2012-07-27 09:50:00,4.04,4.04,4.03,4.03,100400.0,2.7532,2.7532,2.7464,2.7464,100400.0
2012-07-27 09:55:00,4.03,4.04,4.03,4.04,62800.0,2.7464,2.7532,2.7464,2.7532,62800.0
2012-07-27 10:00:00,4.04,4.05,4.03,4.04,134000.0,2.7532,2.76,2.7464,2.7532,134000.0
2012-07-27 10:05:00,4.05,4.05,4.05,4.05,88000.0,2.76,2.76,2.76,2.76,88000.0
2012-07-27 10:10:00,4.04,4.04,4.03,4.03,35200.0,2.7532,2.7532,2.7464,2.7464,35200.0
2012-07-27 10:15:00,4.03,4.04,4.03,4.03,31600.0,2.7464,2.7532,2.7464,2.7464,31600.0
2012-07-27 10:20:00,4.03,4.03,4.01,4.01,100400.0,2.7464,2.7464,2.7328,2.7328,100400.0
2012-07-27 10:25:00,4.01,4.03,4.01,4.02,181200.0,2.7328,2.7464,2.7328,2.7396,181200.0
2012-07-27 10:30:00,4.02,4.03,4.02,4.02,43600.0,2.7396,2.7464,2.7396,2.7396,43600.0
2012-07-27 10:35:00,4.02,4.02,4.02,4.02,140400.0,2.7396,2.7396,2.7396,2.7396,140400.0
2012-07-27 10:40:00,4.02,4.02,4.02,4.02,28400.0,2.7396,2.7396,2.7396,2.7396,28400.0
2012-07-27 10:45:00,4.02,4.02,4.02,4.02,244400.0,2.7396,2.7396,2.7396,2.7396,244400.0
2012-07-27 10:50:00,4.03,4.03,4.01,4.02,83200.0,2.7464,2.7464,2.7328,2.7396,83200.0
2012-07-27 10:55:00,4.02,4.03,4.02,4.03,252000.0,2.7396,2.7464,2.7396,2.7464,252000.0
2012-07-27 11:00:00,4.03,4.04,4.03,4.03,70400.0,2.7464,2.7532,2.7464,2.7464,70400.0
2012-07-27 11:05:00,4.03,4.04,4.03,4.04,58800.0,2.7464,2.7532,2.7464,2.7532,58800.0
2012-07-27 11:10:00,4.04,4.04,4.02,4.02,171200.0,2.7532,2.7532,2.7396,2.7396,171200.0
2012-07-27 11:15:00,4.03,4.03,4.02,4.03,71200.0,2.7464,2.7464,2.7396,2.7464,71200.0
2012-07-27 11:20:00,4.03,4.03,4.03,4.03,9600.0,2.7464,2.7464,2.7464,2.7464,9600.0
2012-07-27 11:25:00,4.03,4.03,4.03,4.03,32000.0,2.7464,2.7464,2.7464,2.7464,32000.0
2012-07-27 11:30:00,4.03,4.04,4.03,4.03,84800.0,2.7464,2.7532,2.7464,2.7464,84800.0
2012-07-27 11:35:00,4.03,4.03,4.03,4.03,72800.0,2.7464,2.7464,2.7464,2.7464,72800.0
2012-07-27 11:40:00,4.03,4.04,4.03,4.03,18800.0,2.7464,2.7532,2.7464,2.7464,18800.0
2012-07-27 11:45:00,4.03,4.03,4.03,4.03,29600.0,2.7464,2.7464,2.7464,2.7464,29600.0
2012-07-27 11:50:00,4.03,4.04,4.03,4.03,45600.0,2.7464,2.7532,2.7464,2.7464,45600.0
2012-07-27 11:55:00,4.03,4.03,4.02,4.02,70000.0,2.7464,2.7464,2.7396,2.7396,70000.0
2012-07-27 12:00:00,4.02,4.02,4.01,4.01,76400.0,2.7396,2.7396,2.7328,2.7328,76400.0
2012-07-27 12:05:00,4.01,4.01,4.0,4.0,14000.0,2.7328,2.7328,2.726,2.726,14000.0
2012-07-27 12:10:00,4.0,4.01,4.0,4.0,13200.0,2.726,2.7328,2.726,2.726,13200.0
2012-07-27 12:15:00,4.0,4.0,3.99,3.99,50800.0,2.726,2.726,2.7191,2.7191,50800.0
2012-07-27 12:20:00,3.99,4.0,3.99,4.0,66400.0,2.7191,2.726,2.7191,2.726,66400.0
2012-07-27 12:25:00,4.0,4.0,4.0,4.0,30400.0,2.726,2.726,2.726,2.726,30400.0
2012-07-27 12:30:00,4.0,4.01,4.0,4.01,41200.0,2.726,2.7328,2.726,2.7328,41200.0
2012-07-27 12:35:00,4.01,4.01,4.01,4.01,31200.0,2.7328,2.7328,2.7328,2.7328,31200.0
2012-07-27 12:40:00,4.01,4.01,4.01,4.01,10800.0,2.7328,2.7328,2.7328,2.7328,10800.0
2012-07-27 12:45:00,4.01,4.01,4.01,4.01,14000.0,2.7328,2.7328,2.7328,2.7328,14000.0
2012-07-27 12:50:00,4.01,4.02,4.01,4.02,3600.0,2.7328,2.7396,2.7328,2.7396,3600.0
2012-07-27 12:55:00,4.01,4.02,4.01,4.02,82800.0,2.7328,2.7396,2.7328,2.7396,82800.0
2012-07-27 13:00:00,4.02,4.02,4.01,4.02,13600.0,2.7396,2.7396,2.7328,2.7396,13600.0
2012-07-27 13:05:00,4.02,4.02,4.01,4.02,10800.0,2.7396,2.7396,2.7328,2.7396,10800.0
2012-07-27 13:10:00,4.01,4.01,4.01,4.01,7600.0,2.7328,2.7328,2.7328,2.7328,7600.0
2012-07-27 13:15:00,4.01,4.02,4.01,4.01,54000.0,2.7328,2.7396,2.7328,2.7328,54000.0
2012-07-27 13:20:00,4.01,4.01,4.01,4.01,2800.0,2.7328,2.7328,2.7328,2.7328,2800.0
2012-07-27 13:25:00,4.01,4.04,4.01,4.04,166800.0,2.7328,2.7532,2.7328,2.7532,166800.0
2012-07-27 13:30:00,4.04,4.05,4.04,4.05,78800.0,2.7532,2.76,2.7532,2.76,78800.0
2012-07-27 13:35:00,4.05,4.07,4.05,4.07,128400.0,2.76,2.7737,2.76,2.7737,128400.0
2012-07-27 13:40:00,4.07,4.08,4.06,4.07,129600.0,2.7737,2.7805,2.7668,2.7737,129600.0
2012-07-27 13:45:00,4.07,4.07,4.06,4.06,135200.0,2.7737,2.7737,2.7668,2.7668,135200.0
2012-07-27 13:50:00,4.06,4.07,4.06,4.06,35600.0,2.7668,2.7737,2.7668,2.7668,35600.0
2012-07-27 13:55:00,4.07,4.07,4.06,4.07,92800.0,2.7737,2.7737,2.7668,2.7737,92800.0
2012-07-27 14:00:00,4.07,4.08,4.06,4.08,237600.0,2.7737,2.7805,2.7668,2.7805,237600.0
2012-07-27 14:05:00,4.08,4.08,4.07,4.07,81200.0,2.7805,2.7805,2.7737,2.7737,81200.0
2012-07-27 14:10:00,4.08,4.08,4.07,4.07,29200.0,2.7805,2.7805,2.7737,2.7737,29200.0
2012-07-27 14:15:00,4.07,4.08,4.07,4.08,107200.0,2.7737,2.7805,2.7737,2.7805,107200.0
2012-07-27 14:20:00,4.08,4.09,4.08,4.08,98000.0,2.7805,2.7873,2.7805,2.7805,98000.0
2012-07-27 14:25:00,4.08,4.08,4.07,4.07,35200.0,2.7805,2.7805,2.7737,2.7737,35200.0
2012-07-27 14:30:00,4.07,4.08,4.07,4.08,63200.0,2.7737,2.7805,2.7737,2.7805,63200.0
2012-07-27 14:35:00,4.08,4.08,4.06,4.06,365600.0,2.7805,2.7805,2.7668,2.7668,365600.0
2012-07-27 14:40:00,4.06,4.07,4.06,4.06,103600.0,2.7668,2.7737,2.7668,2.7668,103600.0
2012-07-27 14:45:00,4.06,4.06,4.06,4.06,18000.0,2.7668,2.7668,2.7668,2.7668,18000.0
2012-07-27 14:50:00,4.06,4.06,4.06,4.06,26400.0,2.7668,2.7668,2.7668,2.7668,26400.0
2012-07-27 14:55:00,4.06,4.06,4.05,4.05,50400.0,2.7668,2.7668,2.76,2.76,50400.0
2012-07-27 15:00:00,4.05,4.06,4.05,4.05,93200.0,2.76,2.7668,2.76,2.76,93200.0
2012-07-27 15:05:00,4.05,4.06,4.05,4.06,78000.0,2.76,2.7668,2.76,2.7668,78000.0
2012-07-27 15:10:00,4.06,4.06,4.05,4.05,79600.0,2.7668,2.7668,2.76,2.76,79600.0
2012-07-27 15:15:00,4.05,4.06,4.05,4.06,104400.0,2.76,2.7668,2.76,2.7668,104400.0
2012-07-27 15:20:00,4.06,4.06,4.05,4.05,55600.0,2.7668,2.7668,2.76,2.76,55600.0
2012-07-27 15:25:00,4.05,4.06,4.05,4.06,76000.0,2.76,2.7668,2.76,2.7668,76000.0
2012-07-27 15:30:00,4.06,4.06,4.06,4.06,107200.0,2.7668,2.7668,2.7668,2.7668,107200.0
2012-07-27 15:35:00,4.06,4.07,4.06,4.06,386000.0,2.7668,2.7737,2.7668,2.7668,386000.0
2012-07-27 15:40:00,4.06,4.07,4.06,4.06,193600.0,2.7668,2.7737,2.7668,2.7668,193600.0
2012-07-27 15:45:00,4.06,4.06,4.05,4.05,197200.0,2.7668,2.7668,2.76,2.76,197200.0
2012-07-27 15:50:00,4.05,4.05,4.03,4.04,164400.0,2.76,2.76,2.7464,2.7532,164400.0
2012-07-27 15:55:00,4.04,4.04,4.03,4.04,658000.0,2.7532,2.7532,2.7464,2.7532,658000.0
2012-07-30 09:30:00,4.05,4.06,4.04,4.06,84800.0,2.76,2.7668,2.7532,2.7668,84800.0
2012-07-30 09:35:00,4.06,4.06,4.03,4.03,52800.0,2.7668,2.7668,2.7464,2.7464,52800.0
2012-07-30 09:40:00,4.03,4.03,4.01,4.01,55600.0,2.7464,2.7464,2.7328,2.7328,55600.0
2012-07-30 09:45:00,4.01,4.01,4.0,4.0,93600.0,2.7328,2.7328,2.726,2.726,93600.0
2012-07-30 09:50:00,4.0,4.0,4.0,4.0,38400.0,2.726,2.726,2.726,2.726,38400.0
2012-07-30 09:55:00,4.0,4.0,4.0,4.0,128400.0,2.726,2.726,2.726,2.726,128400.0
2012-07-30 10:00:00,4.0,4.0,3.99,4.0,97600.0,2.726,2.726,2.7191,2.726,97600.0
2012-07-30 10:05:00,4.0,4.0,3.99,3.99,45200.0,2.726,2.726,2.7191,2.7191,45200.0
2012-07-30 10:10:00,3.99,4.0,3.99,4.0,110000.0,2.7191,2.726,2.7191,2.726,110000.0
2012-07-30 10:15:00,4.0,4.0,4.0,4.0,48800.0,2.726,2.726,2.726,2.726,48800.0
2012-07-30 10:20:00,4.0,4.01,4.0,4.01,181600.0,2.726,2.7328,2.726,2.7328,181600.0
2012-07-30 10:25:00,4.0,4.01,4.0,4.0,34800.0,2.726,2.7328,2.726,2.726,34800.0
2012-07-30 10:30:00,4.0,4.0,4.0,4.0,71600.0,2.726,2.726,2.726,2.726,71600.0
2012-07-30 10:35:00,4.0,4.0,4.0,4.0,47600.0,2.726,2.726,2.726,2.726,47600.0
2012-07-30 10:40:00,4.0,4.0,3.99,3.99,53600.0,2.726,2.726,2.7191,2.7191,53600.0
2012-07-30 10:45:00,3.99,4.0,3.98,3.99,96000.0,2.7191,2.726,2.7123,2.7191,96000.0
2012-07-30 10:50:00,3.99,4.0,3.99,3.99,91200.0,2.7191,2.726,2.7191,2.7191,91200.0
2012-07-30 10:55:00,4.0,4.0,3.98,3.98,105200.0,2.726,2.726,2.7123,2.7123,105200.0
2012-07-30 11:00:00,3.98,3.99,3.98,3.99,97200.0,2.7123,2.7191,2.7123,2.7191,97200.0
2012-07-30 11:05:00,3.99,3.99,3.98,3.98,101200.0,2.7191,2.7191,2.7123,2.7123,101200.0
2012-07-30 11:10:00,3.99,3.99,3.98,3.98,228000.0,2.7191,2.7191,2.7123,2.7123,228000.0
2012-07-30 11:15:00,3.98,3.99,3.98,3.98,158800.0,2.7123,2.7191,2.7123,2.7123,158800.0
2012-07-30 11:20:00,3.98,3.98,3.97,3.98,104400.0,2.7123,2.7123,2.7055,2.7123,104400.0
2012-07-30 11:25:00,3.98,3.99,3.98,3.98,320400.0,2.7123,2.7191,2.7123,2.7123,320400.0
2012-07-30 11:30:00,3.98,3.98,3.97,3.97,330400.0,2.7123,2.7123,2.7055,2.7055,330400.0
2012-07-30 11:35:00,3.97,3.98,3.97,3.98,136800.0,2.7055,2.7123,2.7055,2.7123,136800.0
2012-07-30 11:40:00,3.98,3.98,3.97,3.97,84000.0,2.7123,2.7123,2.7055,2.7055,84000.0
2012-07-30 11:45:00,3.97,3.98,3.97,3.98,49600.0,2.7055,2.7123,2.7055,2.7123,49600.0
2012-07-30 11:50:00,3.98,3.98,3.98,3.98,35600.0,2.7123,2.7123,2.7123,2.7123,35600.0
2012-07-30 11:55:00,3.98,3.98,3.98,3.98,45200.0,2.7123,2.7123,2.7123,2.7123,45200.0
2012-07-30 12:00:00,3.98,3.98,3.98,3.98,30400.0,2.7123,2.7123,2.7123,2.7123,30400.0
2012-07-30 12:05:00,3.98,3.99,3.98,3.99,104400.0,2.7123,2.7191,2.7123,2.7191,104400.0
2012-07-30 12:10:00,3.99,4.0,3.99,4.0,34800.0,2.7191,2.726,2.7191,2.726,34800.0
2012-07-30 12:15:00,4.0,4.0,3.98,3.98,104000.0,2.726,2.726,2.7123,2.7123,104000.0
2012-07-30 12:20:00,3.98,3.98,3.98,3.98,18000.0,2.7123,2.7123,2.7123,2.7123,18000.0
2012-07-30 12:25:00,3.98,3.98,3.98,3.98,46000.0,2.7123,2.7123,2.7123,2.7123,46000.0
2012-07-30 12:30:00,3.98,3.98,3.98,3.98,71600.0,2.7123,2.7123,2.7123,2.7123,71600.0
2012-07-30 12:35:00,3.98,3.99,3.98,3.99,77200.0,2.7123,2.7191,2.7123,2.7191,77200.0
2012-07-30 12:40:00,3.99,3.99,3.99,3.99,178800.0,2.7191,2.7191,2.7191,2.7191,178800.0
2012-07-30 12:45:00,3.99,3.99,3.98,3.98,146400.0,2.7191,2.7191,2.7123,2.7123,146400.0
2012-07-30 12:50:00,3.98,3.99,3.98,3.98,109200.0,2.7123,2.7191,2.7123,2.7123,109200.0
2012-07-30 12:55:00,3.98,3.98,3.98,3.98,78000.0,2.7123,2.7123,2.7123,2.7123,78000.0
2012-07-30 13:00:00,3.98,3.98,3.98,3.98,76800.0,2.7123,2.7123,2.7123,2.7123,76800.0
2012-07-30 13:05:00,3.98,3.98,3.98,3.98,69600.0,2.7123,2.7123,2.7123,2.7123,69600.0
2012-07-30 13:10:00,3.98,3.98,3.98,3.98,309600.0,2.7123,2.7123,2.7123,2.7123,309600.0
2012-07-30 13:15:00,3.98,3.98,3.98,3.98,464400.0,2.7123,2.7123,2.7123,2.7123,464400.0
2012-07-30 13:20:00,3.98,3.99,3.98,3.99,123200.0,2.7123,2.7191,2.7123,2.7191,123200.0
2012-07-30 13:25:00,3.99,3.99,3.99,3.99,52000.0,2.7191,2.7191,2.7191,2.7191,52000.0
2012-07-30 13:30:00,3.99,4.0,3.99,4.0,177200.0,2.7191,2.726,2.7191,2.726,177200.0
2012-07-30 13:35:00,4.0,4.0,4.0,4.0,22400.0,2.726,2.726,2.726,2.726,22400.0
2012-07-30 13:40:00,4.0,4.0,4.0,4.0,54000.0,2.726,2.726,2.726,2.726,54000.0
2012-07-30 13:45:00,4.0,4.01,4.0,4.01,32800.0,2.726,2.7328,2.726,2.7328,32800.0
2012-07-30 13:50:00,4.0,4.01,4.0,4.01,66800.0,2.726,2.7328,2.726,2.7328,66800.0
2012-07-30 13:55:00,4.01,4.01,4.0,4.0,58400.0,2.7328,2.7328,2.726,2.726,58400.0
2012-07-30 14:00:00,4.0,4.0,3.99,4.0,89600.0,2.726,2.726,2.7191,2.726,89600.0
2012-07-30 14:05:00,4.0,4.0,4.0,4.0,14400.0,2.726,2.726,2.726,2.726,14400.0
2012-07-30 14:10:00,4.0,4.0,4.0,4.0,47200.0,2.726,2.726,2.726,2.726,47200.0
2012-07-30 14:15:00,4.0,4.01,4.0,4.01,17200.0,2.726,2.7328,2.726,2.7328,17200.0
2012-07-30 14:20:00,4.01,4.01,3.99,4.0,95600.0,2.7328,2.7328,2.7191,2.726,95600.0
2012-07-30 14:25:00,4.0,4.0,4.0,4.0,60000.0,2.726,2.726,2.726,2.726,60000.0
2012-07-30 14:30:00,4.0,4.01,4.0,4.01,26000.0,2.726,2.7328,2.726,2.7328,26000.0
2012-07-30 14:35:00,4.01,4.01,4.0,4.01,62400.0,2.7328,2.7328,2.726,2.7328,62400.0
2012-07-30 14:40:00,4.0,4.01,4.0,4.01,60400.0,2.726,2.7328,2.726,2.7328,60400.0
2012-07-30 14:45:00,4.01,4.01,4.01,4.01,13200.0,2.7328,2.7328,2.7328,2.7328,13200.0
2012-07-30 14:50:00,4.01,4.01,4.0,4.0,88400.0,2.7328,2.7328,2.726,2.726,88400.0
2012-07-30 14:55:00,4.01,4.01,4.0,4.01,19200.0,2.7328,2.7328,2.726,2.7328,19200.0
2012-07-30 15:00:00,4.0,4.01,4.0,4.0,8000.0,2.726,2.7328,2.726,2.726,8000.0
2012-07-30 15:05:00,4.0,4.01,4.0,4.0,50000.0,2.726,2.7328,2.726,2.726,50000.0
2012-07-30 15:10:00,4.0,4.0,4.0,4.0,49200.0,2.726,2.726,2.726,2.726,49200.0
2012-07-30 15:15:00,4.0,4.01,4.0,4.01,68000.0,2.726,2.7328,2.726,2.7328,68000.0
2012-07-30 15:20:00,4.01,4.01,4.01,4.01,35600.0,2.7328,2.7328,2.7328,2.7328,35600.0
2012-07-30 15:25:00,4.01,4.01,4.01,4.01,36000.0,2.7328,2.7328,2.7328,2.7328,36000.0
2012-07-30 15:30:00,4.01,4.01,4.0,4.0,112000.0,2.7328,2.7328,2.726,2.726,112000.0
2012-07-30 15:35:00,4.0,4.01,4.0,4.0,29200.0,2.726,2.7328,2.726,2.726,29200.0
2012-07-30 15:40:00,4.0,4.0,4.0,4.0,57600.0,2.726,2.726,2.726,2.726,57600.0
2012-07-30 15:45:00,4.0,4.01,4.0,4.0,58800.0,2.726,2.7328,2.726,2.726,58800.0
2012-07-30 15:50:00,4.0,4.01,4.0,4.0,108800.0,2.726,2.7328,2.726,2.726,108800.0
2012-07-30 15:55:00,4.0,4.01,4.0,4.01,341200.0,2.726,2.7328,2.726,2.7328,341200.0
2012-07-31 09:30:00,3.99,4.01,3.98,4.0,118800.0,2.7191,2.7328,2.7123,2.726,118800.0
2012-07-31 09:35:00,4.0,4.0,3.99,4.0,48000.0,2.726,2.726,2.7191,2.726,48000.0
2012-07-31 09:40:00,4.0,4.0,3.98,4.0,120000.0,2.726,2.726,2.7123,2.726,120000.0
2012-07-31 09:45:00,4.0,4.0,3.97,3.98,97200.0,2.726,2.726,2.7055,2.7123,97200.0
2012-07-31 09:50:00,3.98,3.98,3.96,3.96,73200.0,2.7123,2.7123,2.6987,2.6987,73200.0
2012-07-31 09:55:00,3.96,3.98,3.96,3.98,72400.0,2.6987,2.7123,2.6987,2.7123,72400.0
2012-07-31 10:00:00,3.98,4.0,3.98,3.98,112000.0,2.7123,2.726,2.7123,2.7123,112000.0
2012-07-31 10:05:00,3.99,4.0,3.98,3.98,104400.0,2.7191,2.726,2.7123,2.7123,104400.0
2012-07-31 10:10:00,3.98,3.98,3.98,3.98,44800.0,2.7123,2.7123,2.7123,2.7123,44800.0
2012-07-31 10:15:00,3.98,4.0,3.98,3.99,58400.0,2.7123,2.726,2.7123,2.7191,58400.0
2012-07-31 10:20:00,3.99,4.01,3.99,4.0,95200.0,2.7191,2.7328,2.7191,2.726,95200.0
2012-07-31 10:25:00,4.0,4.0,4.0,4.0,33600.0,2.726,2.726,2.726,2.726,33600.0
2012-07-31 10:30:00,4.0,4.0,4.0,4.0,30000.0,2.726,2.726,2.726,2.726,30000.0
2012-07-31 10:35:00,4.0,4.0,4.0,4.0,44000.0,2.726,2.726,2.726,2.726,44000.0
2012-07-31 10:40:00,4.0,4.01,4.0,4.01,44000.0,2.726,2.7328,2.726,2.7328,44000.0
2012-07-31 10:45:00,4.01,4.02,4.01,4.01,43600.0,2.7328,2.7396,2.7328,2.7328,43600.0
2012-07-31 10:50:00,4.01,4.02,4.01,4.01,56800.0,2.7328,2.7396,2.7328,2.7328,56800.0
2012-07-31 10:55:00,4.01,4.02,4.01,4.01,113600.0,2.7328,2.7396,2.7328,2.7328,113600.0
2012-07-31 11:00:00,4.02,4.02,4.01,4.01,42000.0,2.7396,2.7396,2.7328,2.7328,42000.0
2012-07-31 11:05:00,4.01,4.01,4.0,4.0,67600.0,2.7328,2.7328,2.726,2.726,67600.0
2012-07-31 11:10:00,4.01,4.01,4.0,4.0,54000.0,2.7328,2.7328,2.726,2.726,54000.0
2012-07-31 11:15:00,4.0,4.0,4.0,4.0,64400.0,2.726,2.726,2.726,2.726,64400.0
2012-07-31 11:20:00,4.0,4.0,4.0,4.0,68800.0,2.726,2.726,2.726,2.726,68800.0
2012-07-31 11:25:00,4.0,4.0,4.0,4.0,78400.0,2.726,2.726,2.726,2.726,78400.0
2012-07-31 11:30:00,4.0,4.0,4.0,4.0,55200.0,2.726,2.726,2.726,2.726,55200.0
2012-07-31 11:35:00,4.0,4.0,4.0,4.0,41600.0,2.726,2.726,2.726,2.726,41600.0
2012-07-31 11:40:00,4.0,4.0,4.0,4.0,16400.0,2.726,2.726,2.726,2.726,16400.0
2012-07-31 11:45:00,4.0,4.0,3.99,3.99,117600.0,2.726,2.726,2.7191,2.7191,117600.0
2012-07-31 11:50:00,3.99,4.0,3.99,3.99,30800.0,2.7191,2.726,2.7191,2.7191,30800.0
2012-07-31 11:55:00,4.0,4.0,3.99,4.0,66400.0,2.726,2.726,2.7191,2.726,66400.0
2012-07-31 12:00:00,4.0,4.0,3.99,3.99,102400.0,2.726,2.726,2.7191,2.7191,102400.0
2012-07-31 12:05:00,3.99,4.0,3.99,3.99,30000.0,2.7191,2.726,2.7191,2.7191,30000.0
2012-07-31 12:10:00,4.0,4.0,3.98,3.99,88000.0,2.726,2.726,2.7123,2.7191,88000.0
2012-07-31 12:15:00,3.99,3.99,3.99,3.99,53600.0,2.7191,2.7191,2.7191,2.7191,53600.0
2012-07-31 12:20:00,3.99,4.0,3.99,4.0,39200.0,2.7191,2.726,2.7191,2.726,39200.0
2012-07-31 12:25:00,4.0,4.0,4.0,4.0,26400.0,2.726,2.726,2.726,2.726,26400.0
2012-07-31 12:30:00,4.0,4.0,4.0,4.0,35600.0,2.726,2.726,2.726,2.726,35600.0
2012-07-31 12:35:00,4.0,4.01,4.0,4.0,17200.0,2.726,2.7328,2.726,2.726,17200.0
2012-07-31 12:40:00,4.0,4.0,4.0,4.0,83200.0,2.726,2.726,2.726,2.726,83200.0
2012-07-31 12:45:00,4.0,4.0,3.99,3.99,52000.0,2.726,2.726,2.7191,2.7191,52000.0
2012-07-31 12:50:00,3.99,4.0,3.99,4.0,64800.0,2.7191,2.726,2.7191,2.726,64800.0
2012-07-31 12:55:00,3.99,3.99,3.99,3.99,32000.0,2.7191,2.7191,2.7191,2.7191,32000.0
2012-07-31 13:00:00,3.99,4.0,3.99,3.99,19200.0,2.7191,2.726,2.7191,2.7191,19200.0
2012-07-31 13:05:00,4.0,4.0,3.99,4.0,65200.0,2.726,2.726,2.7191,2.726,65200.0
2012-07-31 13:10:00,4.0,4.0,3.99,4.0,112400.0,2.726,2.726,2.7191,2.726,112400.0
2012-07-31 13:15:00,4.0,4.0,4.0,4.0,31200.0,2.726,2.726,2.726,2.726,31200.0
2012-07-31 13:20:00,4.0,4.01,4.0,4.01,403200.0,2.726,2.7328,2.726,2.7328,403200.0
2012-07-31 13:25:00,4.01,4.02,4.01,4.02,208400.0,2.7328,2.7396,2.7328,2.7396,208400.0
2012-07-31 13:30:00,4.02,4.02,4.02,4.02,4800.0,2.7396,2.7396,2.7396,2.7396,4800.0
2012-07-31 13:35:00,4.02,4.02,4.01,4.01,49200.0,2.7396,2.7396,2.7328,2.7328,49200.0
2012-07-31 13:40:00,4.01,4.01,4.01,4.01,4800.0,2.7328,2.7328,2.7328,2.7328,4800.0
2012-07-31 13:45:00,4.01,4.01,4.01,4.01,50800.0,2.7328,2.7328,2.7328,2.7328,50800.0
2012-07-31 13:50:00,4.01,4.01,4.01,4.01,5200.0,2.7328,2.7328,2.7328,2.7328,5200.0
2012-07-31 13:55:00,4.01,4.01,4.0,4.0,30000.0,2.7328,2.7328,2.726,2.726,30000.0
2012-07-31 14:00:00,4.0,4.01,4.0,4.0,59600.0,2.726,2.7328,2.726,2.726,59600.0
2012-07-31 14:05:00,4.0,4.0,4.0,4.0,27200.0,2.726,2.726,2.726,2.726,27200.0
2012-07-31 14:10:00,4.0,4.0,4.0,4.0,42400.0,2.726,2.726,2.726,2.726,42400.0
2012-07-31 14:15:00,4.0,4.0,4.0,4.0,38400.0,2.726,2.726,2.726,2.726,38400.0
2012-07-31 14:20:00,4.0,4.0,4.0,4.0,28000.0,2.726,2.726,2.726,2.726,28000.0
2012-07-31 14:25:00,4.0,4.0,4.0,4.0,14000.0,2.726,2.726,2.726,2.726,14000.0
2012-07-31 14:30:00,4.0,4.01,4.0,4.01,124000.0,2.726,2.7328,2.726,2.7328,124000.0
2012-07-31 14:35:00,4.01,4.01,4.01,4.01,11200.0,2.7328,2.7328,2.7328,2.7328,11200.0
2012-07-31 14:40:00,4.01,4.01,4.01,4.01,12400.0,2.7328,2.7328,2.7328,2.7328,12400.0
2012-07-31 14:45:00,4.01,4.01,4.01,4.01,93200.0,2.7328,2.7328,2.7328,2.7328,93200.0
2012-07-31 14:50:00,4.01,4.01,4.01,4.01,6000.0,2.7328,2.7328,2.7328,2.7328,6000.0
2012-07-31 14:55:00,4.01,4.01,4.0,4.0,94800.0,2.7328,2.7328,2.726,2.726,94800.0
2012-07-31 15:00:00,4.0,4.0,4.0,4.0,54800.0,2.726,2.726,2.726,2.726,54800.0
2012-07-31 15:05:00,4.0,4.0,4.0,4.0,52400.0,2.726,2.726,2.726,2.726,52400.0
2012-07-31 15:10:00,4.0,4.0,4.0,4.0,44000.0,2.726,2.726,2.726,2.726,44000.0
2012-07-31 15:15:00,4.0,4.01,4.0,4.0,129200.0,2.726,2.7328,2.726,2.726,129200.0
2012-07-31 15:20:00,4.0,4.01,4.0,4.01,40000.0,2.726,2.7328,2.726,2.7328,40000.0
2012-07-31 15:25:00,4.01,4.01,4.01,4.01,94400.0,2.7328,2.7328,2.7328,2.7328,94400.0
2012-07-31 15:30:00,4.01,4.01,4.01,4.01,72000.0,2.7328,2.7328,2.7328,2.7328,72000.0
2012-07-31 15:35:00,4.01,4.01,4.01,4.01,101200.0,2.7328,2.7328,2.7328,2.7328,101200.0
2012-07-31 15:40:00,4.01,4.01,4.0,4.01,117200.0,2.7328,2.7328,2.726,2.7328,117200.0
2012-07-31 15:45:00,4.01,4.01,4.01,4.01,219600.0,2.7328,2.7328,2.7328,2.7328,219600.0
2012-07-31 15:50:00,4.01,4.02,4.01,4.01,154400.0,2.7328,2.7396,2.7328,2.7328,154400.0
2012-07-31 15:55:00,4.01,4.02,4.0,4.0,507200.0,2.7328,2.7396,2.726,2.726,507200.0
2012-08-01 09:30:00,4.01,4.6,3.98,4.03,1932000.0,2.7328,3.1348,2.7123,2.7464,1932000.0
2012-08-01 09:35:00,4.08,4.42,4.05,4.19,167600.0,2.7805,3.0122,2.76,2.8554,167600.0
2012-08-01 09:40:00,4.19,4.41,4.16,4.34,2839600.0,2.8554,3.0054,2.835,2.9577,2839600.0
2012-08-01 09:45:00,4.32,4.37,4.17,4.25,4104800.0,2.944,2.9781,2.8418,2.8963,4104800.0
2012-08-01 09:50:00,4.25,4.26,4.1,4.15,3151200.0,2.8963,2.9031,2.7941,2.8282,3151200.0
2012-08-01 09:55:00,4.15,4.36,4.12,4.25,3312400.0,2.8282,2.9713,2.8077,2.8963,3312400.0
2012-08-01 10:00:00,4.26,4.26,4.06,4.06,1199600.0,2.9031,2.9031,2.7668,2.7668,1199600.0
2012-08-01 10:05:00,4.06,4.13,4.05,4.08,859600.0,2.7668,2.8145,2.76,2.7805,859600.0
2012-08-01 10:10:00,4.08,4.09,4.06,4.07,404800.0,2.7805,2.7873,2.7668,2.7737,404800.0
2012-08-01 10:15:00,4.07,4.07,4.06,4.07,296800.0,2.7737,2.7737,2.7668,2.7737,296800.0
2012-08-01 10:20:00,4.07,4.08,4.06,4.08,200000.0,2.7737,2.7805,2.7668,2.7805,200000.0
2012-08-01 10:25:00,4.08,4.08,4.06,4.06,172800.0,2.7805,2.7805,2.7668,2.7668,172800.0
2012-08-01 10:30:00,4.06,4.08,4.06,4.06,347200.0,2.7668,2.7805,2.7668,2.7668,347200.0
2012-08-01 10:35:00,4.06,4.07,4.05,4.05,276400.0,2.7668,2.7737,2.76,2.76,276400.0
2012-08-01 10:40:00,4.05,4.05,4.04,4.04,388000.0,2.76,2.76,2.7532,2.7532,388000.0
2012-08-01 10:45:00,4.04,4.07,4.04,4.06,286400.0,2.7532,2.7737,2.7532,2.7668,286400.0
2012-08-01 10:50:00,4.06,4.06,4.05,4.05,39600.0,2.7668,2.7668,2.76,2.76,39600.0
2012-08-01 10:55:00,4.05,4.05,4.04,4.05,53600.0,2.76,2.76,2.7532,2.76,53600.0
2012-08-01 11:00:00,4.05,4.06,4.05,4.06,80400.0,2.76,2.7668,2.76,2.7668,80400.0
2012-08-01 11:05:00,4.06,4.06,4.05,4.05,38800.0,2.7668,2.7668,2.76,2.76,38800.0
2012-08-01 11:10:00,4.05,4.05,4.04,4.05,130400.0,2.76,2.76,2.7532,2.76,130400.0
2012-08-01 11:15:00,4.05,4.06,4.05,4.06,156800.0,2.76,2.7668,2.76,2.7668,156800.0
2012-08-01 11:20:00,4.06,4.06,4.05,4.06,252400.0,2.7668,2.7668,2.76,2.7668,252400.0
2012-08-01 11:25:00,4.06,4.06,4.05,4.06,184800.0,2.7668,2.7668,2.76,2.7668,184800.0
2012-08-01 11:30:00,4.06,4.06,4.05,4.05,73600.0,2.7668,2.7668,2.76,2.76,73600.0
2012-08-01 11:35:00,4.05,4.05,4.04,4.05,24800.0,2.76,2.76,2.7532,2.76,24800.0
2012-08-01 11:40:00,4.05,4.05,4.04,4.05,54800.0,2.76,2.76,2.7532,2.76,54800.0
2012-08-01 11:45:00,4.06,4.06,4.05,4.05,47200.0,2.7668,2.7668,2.76,2.76,47200.0
2012-08-01 11:50:00,4.05,4.06,4.05,4.05,36800.0,2.76,2.7668,2.76,2.76,36800.0
2012-08-01 11:55:00,4.06,4.06,4.05,4.05,35200.0,2.7668,2.7668,2.76,2.76,35200.0
2012-08-01 12:00:00,4.05,4.06,4.05,4.05,84000.0,2.76,2.7668,2.76,2.76,84000.0
2012-08-01 12:05:00,4.05,4.05,4.05,4.05,39200.0,2.76,2.76,2.76,2.76,39200.0
2012-08-01 12:10:00,4.05,4.05,4.05,4.05,38800.0,2.76,2.76,2.76,2.76,38800.0
2012-08-01 12:15:00,4.04,4.05,4.04,4.05,64800.0,2.7532,2.76,2.7532,2.76,64800.0
2012-08-01 12:20:00,4.05,4.06,4.05,4.06,44400.0,2.76,2.7668,2.76,2.7668,44400.0
2012-08-01 12:25:00,4.06,4.09,4.06,4.09,290800.0,2.7668,2.7873,2.7668,2.7873,290800.0
2012-08-01 12:30:00,4.09,4.09,4.09,4.09,26800.0,2.7873,2.7873,2.7873,2.7873,26800.0
2012-08-01 12:35:00,4.09,4.09,4.08,4.09,28000.0,2.7873,2.7873,2.7805,2.7873,28000.0
2012-08-01 12:40:00,4.08,4.09,4.08,4.08,44400.0,2.7805,2.7873,2.7805,2.7805,44400.0
2012-08-01 12:45:00,4.08,4.09,4.08,4.08,42800.0,2.7805,2.7873,2.7805,2.7805,42800.0
2012-08-01 12:50:00,4.08,4.1,4.08,4.1,137200.0,2.7805,2.7941,2.7805,2.7941,137200.0
2012-08-01 12:55:00,4.1,4.1,4.09,4.09,56400.0,2.7941,2.7941,2.7873,2.7873,56400.0
2012-08-01 13:00:00,4.09,4.1,4.09,4.1,138000.0,2.7873,2.7941,2.7873,2.7941,138000.0
2012-08-01 13:05:00,4.1,4.11,4.1,4.1,76000.0,2.7941,2.8009,2.7941,2.7941,76000.0
2012-08-01 13:10:00,4.1,4.1,4.09,4.09,57200.0,2.7941,2.7941,2.7873,2.7873,57200.0
2012-08-01 13:15:00,4.1,4.1,4.08,4.08,75200.0,2.7941,2.7941,2.7805,2.7805,75200.0
2012-08-01 13:20:00,4.08,4.09,4.08,4.09,57200.0,2.7805,2.7873,2.7805,2.7873,57200.0
2012-08-01 13:25:00,4.09,4.09,4.08,4.08,58000.0,2.7873,2.7873,2.7805,2.7805,58000.0
2012-08-01 13:30:00,4.08,4.08,4.06,4.06,162800.0,2.7805,2.7805,2.7668,2.7668,162800.0
2012-08-01 13:35:00,4.06,4.07,4.06,4.06,186400.0,2.7668,2.7737,2.7668,2.7668,186400.0
2012-08-01 13:40:00,4.06,4.07,4.06,4.07,175200.0,2.7668,2.7737,2.7668,2.7737,175200.0
2012-08-01 13:45:00,4.07,4.12,4.07,4.11,377200.0,2.7737,2.8077,2.7737,2.8009,377200.0
2012-08-01 13:50:00,4.11,4.11,4.09,4.1,114800.0,2.8009,2.8009,2.7873,2.7941,114800.0
2012-08-01 13:55:00,4.09,4.1,4.08,4.08,94400.0,2.7873,2.7941,2.7805,2.7805,94400.0
2012-08-01 14:00:00,4.08,4.08,4.06,4.06,186000.0,2.7805,2.7805,2.7668,2.7668,186000.0
2012-08-01 14:05:00,4.06,4.07,4.05,4.05,101200.0,2.7668,2.7737,2.76,2.76,101200.0
2012-08-01 14:10:00,4.05,4.06,4.04,4.05,265200.0,2.76,2.7668,2.7532,2.76,265200.0
2012-08-01 14:15:00,4.05,4.05,4.03,4.04,208000.0,2.76,2.76,2.7464,2.7532,208000.0
2012-08-01 14:20:00,4.04,4.06,4.04,4.05,568800.0,2.7532,2.7668,2.7532,2.76,568800.0
2012-08-01 14:25:00,4.05,4.05,4.04,4.04,136000.0,2.76,2.76,2.7532,2.7532,136000.0
2012-08-01 14:30:00,4.04,4.05,4.02,4.03,265200.0,2.7532,2.76,2.7396,2.7464,265200.0
2012-08-01 14:35:00,4.03,4.03,4.0,4.0,277600.0,2.7464,2.7464,2.726,2.726,277600.0
2012-08-01 14:40:00,4.0,4.02,4.0,4.01,336000.0,2.726,2.7396,2.726,2.7328,336000.0
2012-08-01 14:45:00,4.01,4.01,4.01,4.01,168000.0,2.7328,2.7328,2.7328,2.7328,168000.0
2012-08-01 14:50:00,4.01,4.01,4.0,4.01,199200.0,2.7328,2.7328,2.726,2.7328,199200.0
2012-08-01 14:55:00,4.01,4.02,4.01,4.01,172400.0,2.7328,2.7396,2.7328,2.7328,172400.0
2012-08-01 15:00:00,4.02,4.03,4.01,4.03,274400.0,2.7396,2.7464,2.7328,2.7464,274400.0
2012-08-01 15:05:00,4.03,4.04,4.03,4.04,105200.0,2.7464,2.7532,2.7464,2.7532,105200.0
2012-08-01 15:10:00,4.04,4.05,4.04,4.05,208400.0,2.7532,2.76,2.7532,2.76,208400.0
2012-08-01 15:15:00,4.05,4.06,4.05,4.06,136000.0,2.76,2.7668,2.76,2.7668,136000.0
2012-08-01 15:20:00,4.06,4.06,4.06,4.06,104000.0,2.7668,2.7668,2.7668,2.7668,104000.0
2012-08-01 15:25:00,4.06,4.06,4.06,4.06,266000.0,2.7668,2.7668,2.7668,2.7668,266000.0
2012-08-01 15:30:00,4.06,4.06,4.05,4.05,174400.0,2.7668,2.7668,2.76,2.76,174400.0
2012-08-01 15:35:00,4.05,4.05,4.04,4.05,232400.0,2.76,2.76,2.7532,2.76,232400.0
2012-08-01 15:40:00,4.05,4.05,4.03,4.03,289600.0,2.76,2.76,2.7464,2.7464,289600.0
2012-08-01 15:45:00,4.03,4.03,4.01,4.01,364400.0,2.7464,2.7464,2.7328,2.7328,364400.0
2012-08-01 15:50:00,4.01,4.03,4.01,4.03,567200.0,2.7328,2.7464,2.7328,2.7464,567200.0
2012-08-01 15:55:00,4.03,4.03,4.02,4.02,746800.0,2.7464,2.7464,2.7396,2.7396,746800.0
2012-08-02 09:30:00,3.99,4.03,3.98,4.01,254800.0,2.7191,2.7464,2.7123,2.7328,254800.0
2012-08-02 09:35:00,4.01,4.03,3.99,4.0,222400.0,2.7328,2.7464,2.7191,2.726,222400.0
2012-08-02 09:40:00,4.0,4.02,3.99,4.01,219200.0,2.726,2.7396,2.7191,2.7328,219200.0
2012-08-02 09:45:00,4.0,4.01,4.0,4.0,200400.0,2.726,2.7328,2.726,2.726,200400.0
2012-08-02 09:50:00,4.0,4.01,3.98,3.99,150800.0,2.726,2.7328,2.7123,2.7191,150800.0
2012-08-02 09:55:00,3.98,4.01,3.98,4.01,81200.0,2.7123,2.7328,2.7123,2.7328,81200.0
2012-08-02 10:00:00,4.01,4.02,4.01,4.02,170000.0,2.7328,2.7396,2.7328,2.7396,170000.0
2012-08-02 10:05:00,4.01,4.02,4.0,4.02,86800.0,2.7328,2.7396,2.726,2.7396,86800.0
2012-08-02 10:10:00,4.02,4.02,4.0,4.01,76400.0,2.7396,2.7396,2.726,2.7328,76400.0
2012-08-02 10:15:00,4.01,4.02,4.0,4.0,91600.0,2.7328,2.7396,2.726,2.726,91600.0
2012-08-02 10:20:00,4.0,4.01,3.99,4.0,121600.0,2.726,2.7328,2.7191,2.726,121600.0
2012-08-02 10:25:00,4.0,4.02,4.0,4.01,172400.0,2.726,2.7396,2.726,2.7328,172400.0
2012-08-02 10:30:00,4.01,4.02,4.0,4.0,97200.0,2.7328,2.7396,2.726,2.726,97200.0
2012-08-02 10:35:00,4.0,4.01,3.99,3.99,102000.0,2.726,2.7328,2.7191,2.7191,102000.0
2012-08-02 10:40:00,3.99,3.99,3.97,3.98,154000.0,2.7191,2.7191,2.7055,2.7123,154000.0
2012-08-02 10:45:00,3.98,4.0,3.98,3.99,79600.0,2.7123,2.726,2.7123,2.7191,79600.0
2012-08-02 10:50:00,3.99,4.0,3.98,3.99,86800.0,2.7191,2.726,2.7123,2.7191,86800.0
2012-08-02 10:55:00,3.98,3.98,3.97,3.98,82400.0,2.7123,2.7123,2.7055,2.7123,82400.0
2012-08-02 11:00:00,3.98,3.98,3.96,3.97,112400.0,2.7123,2.7123,2.6987,2.7055,112400.0
2012-08-02 11:05:00,3.96,3.97,3.96,3.96,89600.0,2.6987,2.7055,2.6987,2.6987,89600.0
2012-08-02 11:10:00,3.96,3.96,3.95,3.95,110000.0,2.6987,2.6987,2.6919,2.6919,110000.0
2012-08-02 11:15:00,3.95,3.96,3.94,3.94,119600.0,2.6919,2.6987,2.6851,2.6851,119600.0
2012-08-02 11:20:00,3.94,3.94,3.94,3.94,108000.0,2.6851,2.6851,2.6851,2.6851,108000.0
2012-08-02 11:25:00,3.94,3.94,3.94,3.94,70400.0,2.6851,2.6851,2.6851,2.6851,70400.0
2012-08-02 11:30:00,3.94,3.94,3.93,3.93,66400.0,2.6851,2.6851,2.6782,2.6782,66400.0
2012-08-02 11:35:00,3.93,3.93,3.9,3.9,192000.0,2.6782,2.6782,2.6578,2.6578,192000.0
2012-08-02 11:40:00,3.9,3.9,3.88,3.88,178800.0,2.6578,2.6578,2.6442,2.6442,178800.0
2012-08-02 11:45:00,3.88,3.88,3.88,3.88,106000.0,2.6442,2.6442,2.6442,2.6442,106000.0
2012-08-02 11:50:00,3.88,3.88,3.85,3.85,203200.0,2.6442,2.6442,2.6237,2.6237,203200.0
2012-08-02 11:55:00,3.85,3.86,3.85,3.86,184000.0,2.6237,2.6305,2.6237,2.6305,184000.0
2012-08-02 12:00:00,3.86,3.89,3.86,3.89,233600.0,2.6305,2.651,2.6305,2.651,233600.0
2012-08-02 12:05:00,3.88,3.9,3.88,3.9,233600.0,2.6442,2.6578,2.6442,2.6578,233600.0
2012-08-02 12:10:00,3.9,3.9,3.89,3.89,136800.0,2.6578,2.6578,2.651,2.651,136800.0
2012-08-02 12:15:00,3.9,3.9,3.9,3.9,192000.0,2.6578,2.6578,2.6578,2.6578,192000.0
2012-08-02 12:20:00,3.9,3.9,3.9,3.9,106800.0,2.6578,2.6578,2.6578,2.6578,106800.0
2012-08-02 12:25:00,3.91,3.91,3.9,3.91,48000.0,2.6646,2.6646,2.6578,2.6646,48000.0
2012-08-02 12:30:00,3.91,3.91,3.89,3.89,274400.0,2.6646,2.6646,2.651,2.651,274400.0
2012-08-02 12:35:00,3.89,3.89,3.88,3.89,68000.0,2.651,2.651,2.6442,2.651,68000.0
2012-08-02 12:40:00,3.89,3.9,3.88,3.88,76400.0,2.651,2.6578,2.6442,2.6442,76400.0
2012-08-02 12:45:00,3.88,3.88,3.87,3.87,65600.0,2.6442,2.6442,2.6374,2.6374,65600.0
2012-08-02 12:50:00,3.87,3.87,3.86,3.86,152400.0,2.6374,2.6374,2.6305,2.6305,152400.0
2012-08-02 12:55:00,3.86,3.87,3.86,3.87,176800.0,2.6305,2.6374,2.6305,2.6374,176800.0
2012-08-02 13:00:00,3.87,3.88,3.87,3.87,136400.0,2.6374,2.6442,2.6374,2.6374,136400.0
2012-08-02 13:05:00,3.87,3.88,3.87,3.88,132800.0,2.6374,2.6442,2.6374,2.6442,132800.0
2012-08-02 13:10:00,3.88,3.89,3.88,3.88,92400.0,2.6442,2.651,2.6442,2.6442,92400.0
2012-08-02 13:15:00,3.88,3.89,3.88,3.88,149600.0,2.6442,2.651,2.6442,2.6442,149600.0
2012-08-02 13:20:00,3.88,3.88,3.88,3.88,44400.0,2.6442,2.6442,2.6442,2.6442,44400.0
2012-08-02 13:25:00,3.88,3.89,3.87,3.88,156400.0,2.6442,2.651,2.6374,2.6442,156400.0
2012-08-02 13:30:00,3.88,3.88,3.88,3.88,60800.0,2.6442,2.6442,2.6442,2.6442,60800.0
2012-08-02 13:35:00,3.88,3.89,3.88,3.88,143600.0,2.6442,2.651,2.6442,2.6442,143600.0
2012-08-02 13:40:00,3.88,3.88,3.88,3.88,70800.0,2.6442,2.6442,2.6442,2.6442,70800.0
2012-08-02 13:45:00,3.88,3.89,3.88,3.89,98400.0,2.6442,2.651,2.6442,2.651,98400.0
2012-08-02 13:50:00,3.88,3.89,3.88,3.88,99200.0,2.6442,2.651,2.6442,2.6442,99200.0
2012-08-02 13:55:00,3.88,3.88,3.86,3.86,191200.0,2.6442,2.6442,2.6305,2.6305,191200.0
2012-08-02 14:00:00,3.86,3.86,3.84,3.84,576400.0,2.6305,2.6305,2.6169,2.6169,576400.0
2012-08-02 14:05:00,3.85,3.85,3.84,3.85,342800.0,2.6237,2.6237,2.6169,2.6237,342800.0
2012-08-02 14:10:00,3.85,3.85,3.84,3.84,134400.0,2.6237,2.6237,2.6169,2.6169,134400.0
2012-08-02 14:15:00,3.83,3.84,3.83,3.83,35200.0,2.6101,2.6169,2.6101,2.6101,35200.0
2012-08-02 14:20:00,3.83,3.86,3.83,3.86,321600.0,2.6101,2.6305,2.6101,2.6305,321600.0
2012-08-02 14:25:00,3.86,3.86,3.85,3.85,188000.0,2.6305,2.6305,2.6237,2.6237,188000.0
2012-08-02 14:30:00,3.85,3.87,3.85,3.87,108800.0,2.6237,2.6374,2.6237,2.6374,108800.0
2012-08-02 14:35:00,3.87,3.89,3.87,3.89,432800.0,2.6374,2.651,2.6374,2.651,432800.0
2012-08-02 14:40:00,3.89,3.91,3.89,3.91,193600.0,2.651,2.6646,2.651,2.6646,193600.0
2012-08-02 14:45:00,3.91,3.92,3.89,3.9,179200.0,2.6646,2.6714,2.651,2.6578,179200.0
2012-08-02 14:50:00,3.9,3.91,3.9,3.9,77600.0,2.6578,2.6646,2.6578,2.6578,77600.0
2012-08-02 14:55:00,3.9,3.92,3.9,3.91,97200.0,2.6578,2.6714,2.6578,2.6646,97200.0
2012-08-02 15:00:00,3.91,3.93,3.91,3.93,169600.0,2.6646,2.6782,2.6646,2.6782,169600.0
2012-08-02 15:05:00,3.93,3.93,3.91,3.92,199200.0,2.6782,2.6782,2.6646,2.6714,199200.0
2012-08-02 15:10:00,3.92,3.93,3.92,3.93,75200.0,2.6714,2.6782,2.6714,2.6782,75200.0
2012-08-02 15:15:00,3.93,3.94,3.92,3.94,274400.0,2.6782,2.6851,2.6714,2.6851,274400.0
2012-08-02 15:20:00,3.94,3.94,3.94,3.94,421200.0,2.6851,2.6851,2.6851,2.6851,421200.0
2012-08-02 15:25:00,3.94,3.96,3.94,3.95,275200.0,2.6851,2.6987,2.6851,2.6919,275200.0
2012-08-02 15:30:00,3.95,3.95,3.94,3.95,182400.0,2.6919,2.6919,2.6851,2.6919,182400.0
2012-08-02 15:35:00,3.95,3.95,3.94,3.95,359200.0,2.6919,2.6919,2.6851,2.6919,359200.0
2012-08-02 15:40:00,3.95,3.96,3.94,3.95,328000.0,2.6919,2.6987,2.6851,2.6919,328000.0
2012-08-02 15:45:00,3.95,3.95,3.94,3.94,900400.0,2.6919,2.6919,2.6851,2.6851,900400.0
2012-08-02 15:50:00,3.94,3.95,3.94,3.94,774000.0,2.6851,2.6919,2.6851,2.6851,774000.0
2012-08-02 15:55:00,3.94,3.95,3.94,3.94,1116400.0,2.6851,2.6919,2.6851,2.6851,1116400.0
2012-08-03 09:30:00,3.98,4.03,3.97,4.03,158000.0,2.7123,2.7464,2.7055,2.7464,158000.0
2012-08-03 09:35:00,4.03,4.03,3.97,3.97,113200.0,2.7464,2.7464,2.7055,2.7055,113200.0
2012-08-03 09:40:00,3.97,4.0,3.97,4.0,85200.0,2.7055,2.726,2.7055,2.726,85200.0
2012-08-03 09:45:00,4.0,4.01,3.98,3.99,74000.0,2.726,2.7328,2.7123,2.7191,74000.0
2012-08-03 09:50:00,3.99,4.01,3.99,4.0,39200.0,2.7191,2.7328,2.7191,2.726,39200.0
2012-08-03 09:55:00,4.0,4.0,3.99,3.99,46400.0,2.726,2.726,2.7191,2.7191,46400.0
2012-08-03 10:00:00,4.0,4.0,4.0,4.0,54000.0,2.726,2.726,2.726,2.726,54000.0
2012-08-03 10:05:00,4.0,4.01,3.99,4.0,90000.0,2.726,2.7328,2.7191,2.726,90000.0
2012-08-03 10:10:00,4.0,4.0,3.99,3.99,48400.0,2.726,2.726,2.7191,2.7191,48400.0
2012-08-03 10:15:00,3.99,4.0,3.99,4.0,40800.0,2.7191,2.726,2.7191,2.726,40800.0
2012-08-03 10:20:00,4.0,4.0,4.0,4.0,40800.0,2.726,2.726,2.726,2.726,40800.0
2012-08-03 10:25:00,4.0,4.0,3.99,4.0,72000.0,2.726,2.726,2.7191,2.726,72000.0
2012-08-03 10:30:00,4.0,4.0,3.99,4.0,61200.0,2.726,2.726,2.7191,2.726,61200.0
2012-08-03 10:35:00,4.0,4.0,3.99,3.99,41600.0,2.726,2.726,2.7191,2.7191,41600.0
2012-08-03 10:40:00,3.99,4.0,3.99,4.0,55200.0,2.7191,2.726,2.7191,2.726,55200.0
2012-08-03 10:45:00,4.0,4.0,3.98,3.98,61200.0,2.726,2.726,2.7123,2.7123,61200.0
2012-08-03 10:50:00,3.98,4.0,3.98,3.99,112400.0,2.7123,2.726,2.7123,2.7191,112400.0
2012-08-03 10:55:00,4.0,4.0,3.98,3.98,89200.0,2.726,2.726,2.7123,2.7123,89200.0
2012-08-03 11:00:00,3.98,3.98,3.97,3.97,26400.0,2.7123,2.7123,2.7055,2.7055,26400.0
2012-08-03 11:05:00,3.97,3.98,3.97,3.98,81600.0,2.7055,2.7123,2.7055,2.7123,81600.0
2012-08-03 11:10:00,3.98,4.0,3.98,4.0,91200.0,2.7123,2.726,2.7123,2.726,91200.0
2012-08-03 11:15:00,4.0,4.0,3.99,4.0,182800.0,2.726,2.726,2.7191,2.726,182800.0
2012-08-03 11:20:00,4.0,4.01,4.0,4.0,64000.0,2.726,2.7328,2.726,2.726,64000.0
2012-08-03 11:25:00,4.0,4.02,4.0,4.02,164400.0,2.726,2.7396,2.726,2.7396,164400.0
2012-08-03 11:30:00,4.02,4.02,4.01,4.02,75600.0,2.7396,2.7396,2.7328,2.7396,75600.0
2012-08-03 11:35:00,4.02,4.02,4.02,4.02,145200.0,2.7396,2.7396,2.7396,2.7396,145200.0
2012-08-03 11:40:00,4.02,4.02,4.01,4.02,308400.0,2.7396,2.7396,2.7328,2.7396,308400.0
2012-08-03 11:45:00,4.01,4.02,4.0,4.01,116000.0,2.7328,2.7396,2.726,2.7328,116000.0
2012-08-03 11:50:00,4.0,4.01,4.0,4.01,64800.0,2.726,2.7328,2.726,2.7328,64800.0
2012-08-03 11:55:00,4.01,4.01,4.0,4.01,34800.0,2.7328,2.7328,2.726,2.7328,34800.0
2012-08-03 12:00:00,4.01,4.01,4.01,4.01,32000.0,2.7328,2.7328,2.7328,2.7328,32000.0
2012-08-03 12:05:00,4.01,4.01,4.01,4.01,21600.0,2.7328,2.7328,2.7328,2.7328,21600.0
2012-08-03 12:10:00,4.01,4.01,4.01,4.01,9200.0,2.7328,2.7328,2.7328,2.7328,9200.0
2012-08-03 12:15:00,4.01,4.01,4.01,4.01,11200.0,2.7328,2.7328,2.7328,2.7328,11200.0
2012-08-03 12:20:00,4.01,4.01,4.0,4.0,27600.0,2.7328,2.7328,2.726,2.726,27600.0
2012-08-03 12:25:00,4.0,4.0,4.0,4.0,28000.0,2.726,2.726,2.726,2.726,28000.0
2012-08-03 12:30:00,4.0,4.0,4.0,4.0,10000.0,2.726,2.726,2.726,2.726,10000.0
2012-08-03 12:35:00,4.0,4.02,4.0,4.02,138000.0,2.726,2.7396,2.726,2.7396,138000.0
2012-08-03 12:40:00,4.01,4.02,4.01,4.02,22800.0,2.7328,2.7396,2.7328,2.7396,22800.0
2012-08-03 12:45:00,4.02,4.03,4.02,4.02,35200.0,2.7396,2.7464,2.7396,2.7396,35200.0
2012-08-03 12:50:00,4.02,4.02,4.01,4.01,43600.0,2.7396,2.7396,2.7328,2.7328,43600.0
2012-08-03 12:55:00,4.02,4.02,4.01,4.01,18000.0,2.7396,2.7396,2.7328,2.7328,18000.0
2012-08-03 13:00:00,4.01,4.01,4.01,4.01,28000.0,2.7328,2.7328,2.7328,2.7328,28000.0
2012-08-03 13:05:00,4.01,4.01,4.0,4.01,34800.0,2.7328,2.7328,2.726,2.7328,34800.0
2012-08-03 13:10:00,4.01,4.01,4.01,4.01,13600.0,2.7328,2.7328,2.7328,2.7328,13600.0
2012-08-03 13:15:00,4.01,4.01,4.01,4.01,8000.0,2.7328,2.7328,2.7328,2.7328,8000.0
2012-08-03 13:20:00,4.01,4.01,4.01,4.01,13200.0,2.7328,2.7328,2.7328,2.7328,13200.0
2012-08-03 13:25:00,4.01,4.01,4.0,4.0,22400.0,2.7328,2.7328,2.726,2.726,22400.0
2012-08-03 13:30:00,4.0,4.0,4.0,4.0,52800.0,2.726,2.726,2.726,2.726,52800.0
2012-08-03 13:35:00,4.0,4.0,4.0,4.0,12000.0,2.726,2.726,2.726,2.726,12000.0
2012-08-03 13:40:00,4.0,4.0,3.99,3.99,57200.0,2.726,2.726,2.7191,2.7191,57200.0
2012-08-03 13:45:00,4.0,4.01,4.0,4.01,75600.0,2.726,2.7328,2.726,2.7328,75600.0
2012-08-03 13:50:00,4.01,4.01,4.0,4.01,32800.0,2.7328,2.7328,2.726,2.7328,32800.0
2012-08-03 13:55:00,4.0,4.01,4.0,4.0,7200.0,2.726,2.7328,2.726,2.726,7200.0
2012-08-03 14:00:00,4.0,4.0,4.0,4.0,64000.0,2.726,2.726,2.726,2.726,64000.0
2012-08-03 14:05:00,4.0,4.01,4.0,4.01,62800.0,2.726,2.7328,2.726,2.7328,62800.0
2012-08-03 14:10:00,4.01,4.01,4.01,4.01,58800.0,2.7328,2.7328,2.7328,2.7328,58800.0
2012-08-03 14:15:00,4.01,4.02,4.01,4.01,62400.0,2.7328,2.7396,2.7328,2.7328,62400.0
2012-08-03 14:20:00,4.01,4.02,4.01,4.02,64000.0,2.7328,2.7396,2.7328,2.7396,64000.0
2012-08-03 14:25:00,4.02,4.02,4.01,4.01,425200.0,2.7396,2.7396,2.7328,2.7328,425200.0
2012-08-03 14:30:00,4.01,4.01,4.0,4.0,51600.0,2.7328,2.7328,2.726,2.726,51600.0
2012-08-03 14:35:00,4.0,4.01,4.0,4.0,21200.0,2.726,2.7328,2.726,2.726,21200.0
2012-08-03 14:40:00,4.0,4.01,4.0,4.0,33600.0,2.726,2.7328,2.726,2.726,33600.0
2012-08-03 14:45:00,4.0,4.0,4.0,4.0,57200.0,2.726,2.726,2.726,2.726,57200.0
2012-08-03 14:50:00,4.0,4.01,4.0,4.01,66400.0,2.726,2.7328,2.726,2.7328,66400.0
2012-08-03 14:55:00,4.01,4.01,4.0,4.0,63200.0,2.7328,2.7328,2.726,2.726,63200.0
2012-08-03 15:00:00,4.0,4.0,4.0,4.0,46800.0,2.726,2.726,2.726,2.726,46800.0
2012-08-03 15:05:00,4.0,4.0,3.99,3.99,338400.0,2.726,2.726,2.7191,2.7191,338400.0
2012-08-03 15:10:00,3.99,3.99,3.99,3.99,215600.0,2.7191,2.7191,2.7191,2.7191,215600.0
2012-08-03 15:15:00,3.99,3.99,3.99,3.99,210400.0,2.7191,2.7191,2.7191,2.7191,210400.0
2012-08-03 15:20:00,3.99,3.99,3.99,3.99,282000.0,2.7191,2.7191,2.7191,2.7191,282000.0
2012-08-03 15:25:00,3.99,3.99,3.98,3.99,392000.0,2.7191,2.7191,2.7123,2.7191,392000.0
2012-08-03 15:30:00,3.99,3.99,3.99,3.99,290000.0,2.7191,2.7191,2.7191,2.7191,290000.0
2012-08-03 15:35:00,3.99,3.99,3.99,3.99,218800.0,2.7191,2.7191,2.7191,2.7191,218800.0
2012-08-03 15:40:00,3.99,3.99,3.99,3.99,172800.0,2.7191,2.7191,2.7191,2.7191,172800.0
2012-08-03 15:45:00,3.99,3.99,3.98,3.99,295200.0,2.7191,2.7191,2.7123,2.7191,295200.0
2012-08-03 15:50:00,3.99,3.99,3.98,3.98,338000.0,2.7191,2.7191,2.7123,2.7123,338000.0
2012-08-03 15:55:00,3.98,3.98,3.97,3.98,1237600.0,2.7123,2.7123,2.7055,2.7123,1237600.0
2012-08-06 09:30:00,4.02,4.05,4.01,4.03,280400.0,2.7396,2.76,2.7328,2.7464,280400.0
2012-08-06 09:35:00,4.03,4.08,4.03,4.06,136800.0,2.7464,2.7805,2.7464,2.7668,136800.0
2012-08-06 09:40:00,4.06,4.06,4.03,4.03,108800.0,2.7668,2.7668,2.7464,2.7464,108800.0
2012-08-06 09:45:00,4.03,4.04,4.01,4.02,182800.0,2.7464,2.7532,2.7328,2.7396,182800.0
2012-08-06 09:50:00,4.03,4.06,4.03,4.06,488400.0,2.7464,2.7668,2.7464,2.7668,488400.0
2012-08-06 09:55:00,4.06,4.06,4.02,4.03,233200.0,2.7668,2.7668,2.7396,2.7464,233200.0
2012-08-06 10:00:00,4.04,4.07,4.04,4.06,202000.0,2.7532,2.7737,2.7532,2.7668,202000.0
2012-08-06 10:05:00,4.06,4.09,4.06,4.09,351200.0,2.7668,2.7873,2.7668,2.7873,351200.0
2012-08-06 10:10:00,4.09,4.09,4.06,4.06,84400.0,2.7873,2.7873,2.7668,2.7668,84400.0
2012-08-06 10:15:00,4.06,4.06,4.04,4.04,147200.0,2.7668,2.7668,2.7532,2.7532,147200.0
2012-08-06 10:20:00,4.03,4.04,4.0,4.0,179200.0,2.7464,2.7532,2.726,2.726,179200.0
2012-08-06 10:25:00,3.99,4.01,3.99,3.99,111600.0,2.7191,2.7328,2.7191,2.7191,111600.0
2012-08-06 10:30:00,3.99,4.01,3.99,4.01,92000.0,2.7191,2.7328,2.7191,2.7328,92000.0
2012-08-06 10:35:00,4.0,4.02,4.0,4.01,236000.0,2.726,2.7396,2.726,2.7328,236000.0
2012-08-06 10:40:00,4.01,4.02,4.01,4.01,50000.0,2.7328,2.7396,2.7328,2.7328,50000.0
2012-08-06 10:45:00,4.01,4.01,4.0,4.0,40000.0,2.7328,2.7328,2.726,2.726,40000.0
2012-08-06 10:50:00,4.0,4.0,3.98,3.98,44800.0,2.726,2.726,2.7123,2.7123,44800.0
2012-08-06 10:55:00,3.99,3.99,3.97,3.97,189200.0,2.7191,2.7191,2.7055,2.7055,189200.0
2012-08-06 11:00:00,3.97,4.0,3.97,4.0,294000.0,2.7055,2.726,2.7055,2.726,294000.0
2012-08-06 11:05:00,4.0,4.01,4.0,4.0,86800.0,2.726,2.7328,2.726,2.726,86800.0
2012-08-06 11:10:00,4.0,4.01,3.99,3.99,98000.0,2.726,2.7328,2.7191,2.7191,98000.0
2012-08-06 11:15:00,3.99,3.99,3.98,3.98,66800.0,2.7191,2.7191,2.7123,2.7123,66800.0
2012-08-06 11:20:00,3.98,4.01,3.98,4.0,161200.0,2.7123,2.7328,2.7123,2.726,161200.0
2012-08-06 11:25:00,4.0,4.01,4.0,4.0,87600.0,2.726,2.7328,2.726,2.726,87600.0
2012-08-06 11:30:00,4.0,4.01,3.98,4.0,198000.0,2.726,2.7328,2.7123,2.726,198000.0
2012-08-06 11:35:00,4.01,4.01,3.98,4.0,114800.0,2.7328,2.7328,2.7123,2.726,114800.0
2012-08-06 11:40:00,4.0,4.0,3.98,3.98,32800.0,2.726,2.726,2.7123,2.7123,32800.0
2012-08-06 11:45:00,3.98,4.0,3.98,4.0,148400.0,2.7123,2.726,2.7123,2.726,148400.0
2012-08-06 11:50:00,4.0,4.01,4.0,4.0,32000.0,2.726,2.7328,2.726,2.726,32000.0
2012-08-06 11:55:00,4.0,4.02,4.0,4.01,48000.0,2.726,2.7396,2.726,2.7328,48000.0
2012-08-06 12:00:00,4.01,4.01,4.0,4.0,46400.0,2.7328,2.7328,2.726,2.726,46400.0
2012-08-06 12:05:00,4.0,4.0,3.99,4.0,169200.0,2.726,2.726,2.7191,2.726,169200.0
2012-08-06 12:10:00,4.0,4.01,4.0,4.0,58000.0,2.726,2.7328,2.726,2.726,58000.0
2012-08-06 12:15:00,4.0,4.0,3.99,3.99,40800.0,2.726,2.726,2.7191,2.7191,40800.0
2012-08-06 12:20:00,3.99,4.01,3.99,4.0,74000.0,2.7191,2.7328,2.7191,2.726,74000.0
2012-08-06 12:25:00,4.0,4.01,4.0,4.01,85600.0,2.726,2.7328,2.726,2.7328,85600.0
2012-08-06 12:30:00,4.0,4.03,4.0,4.03,76400.0,2.726,2.7464,2.726,2.7464,76400.0
2012-08-06 12:35:00,4.03,4.03,4.02,4.02,54800.0,2.7464,2.7464,2.7396,2.7396,54800.0
2012-08-06 12:40:00,4.02,4.02,4.01,4.01,46000.0,2.7396,2.7396,2.7328,2.7328,46000.0
2012-08-06 12:45:00,4.02,4.02,4.01,4.02,14800.0,2.7396,2.7396,2.7328,2.7396,14800.0
2012-08-06 12:50:00,4.02,4.03,4.02,4.02,67200.0,2.7396,2.7464,2.7396,2.7396,67200.0
2012-08-06 12:55:00,4.02,4.02,4.02,4.02,25200.0,2.7396,2.7396,2.7396,2.7396,25200.0
2012-08-06 13:00:00,4.02,4.03,4.02,4.03,90000.0,2.7396,2.7464,2.7396,2.7464,90000.0
2012-08-06 13:05:00,4.03,4.03,4.03,4.03,8800.0,2.7464,2.7464,2.7464,2.7464,8800.0
2012-08-06 13:10:00,4.03,4.03,4.03,4.03,22800.0,2.7464,2.7464,2.7464,2.7464,22800.0
2012-08-06 13:15:00,4.03,4.03,4.02,4.03,93200.0,2.7464,2.7464,2.7396,2.7464,93200.0
2012-08-06 13:20:00,4.03,4.03,4.02,4.02,24800.0,2.7464,2.7464,2.7396,2.7396,24800.0
2012-08-06 13:25:00,4.02,4.02,4.02,4.02,30400.0,2.7396,2.7396,2.7396,2.7396,30400.0
2012-08-06 13:30:00,4.02,4.03,4.02,4.03,92000.0,2.7396,2.7464,2.7396,2.7464,92000.0
2012-08-06 13:35:00,4.02,4.02,4.02,4.02,26000.0,2.7396,2.7396,2.7396,2.7396,26000.0
2012-08-06 13:40:00,4.02,4.03,4.02,4.03,63200.0,2.7396,2.7464,2.7396,2.7464,63200.0
2012-08-06 13:45:00,4.03,4.03,4.03,4.03,104800.0,2.7464,2.7464,2.7464,2.7464,104800.0
2012-08-06 13:50:00,4.03,4.03,4.02,4.02,48400.0,2.7464,2.7464,2.7396,2.7396,48400.0
2012-08-06 13:55:00,4.02,4.03,4.02,4.02,24000.0,2.7396,2.7464,2.7396,2.7396,24000.0
2012-08-06 14:00:00,4.02,4.03,4.02,4.02,54000.0,2.7396,2.7464,2.7396,2.7396,54000.0
2012-08-06 14:05:00,4.02,4.03,4.02,4.03,141200.0,2.7396,2.7464,2.7396,2.7464,141200.0
2012-08-06 14:10:00,4.03,4.03,4.02,4.02,37200.0,2.7464,2.7464,2.7396,2.7396,37200.0
2012-08-06 14:15:00,4.02,4.03,4.02,4.02,37600.0,2.7396,2.7464,2.7396,2.7396,37600.0
2012-08-06 14:20:00,4.02,4.02,4.02,4.02,49200.0,2.7396,2.7396,2.7396,2.7396,49200.0
2012-08-06 14:25:00,4.02,4.02,4.02,4.02,17200.0,2.7396,2.7396,2.7396,2.7396,17200.0
2012-08-06 14:30:00,4.02,4.03,4.02,4.02,54400.0,2.7396,2.7464,2.7396,2.7396,54400.0
2012-08-06 14:35:00,4.02,4.03,4.02,4.02,331600.0,2.7396,2.7464,2.7396,2.7396,331600.0
2012-08-06 14:40:00,4.02,4.03,4.02,4.03,401600.0,2.7396,2.7464,2.7396,2.7464,401600.0
2012-08-06 14:45:00,4.03,4.03,4.02,4.02,122400.0,2.7464,2.7464,2.7396,2.7396,122400.0
2012-08-06 14:50:00,4.03,4.03,4.02,4.02,6800.0,2.7464,2.7464,2.7396,2.7396,6800.0
2012-08-06 14:55:00,4.03,4.03,4.01,4.01,62400.0,2.7464,2.7464,2.7328,2.7328,62400.0
2012-08-06 15:00:00,4.01,4.02,4.01,4.02,114800.0,2.7328,2.7396,2.7328,2.7396,114800.0
2012-08-06 15:05:00,4.02,4.02,4.02,4.02,24000.0,2.7396,2.7396,2.7396,2.7396,24000.0
2012-08-06 15:10:00,4.02,4.02,4.01,4.01,31200.0,2.7396,2.7396,2.7328,2.7328,31200.0
2012-08-06 15:15:00,4.01,4.02,4.01,4.02,120800.0,2.7328,2.7396,2.7328,2.7396,120800.0
2012-08-06 15:20:00,4.02,4.02,4.02,4.02,43200.0,2.7396,2.7396,2.7396,2.7396,43200.0
2012-08-06 15:25:00,4.02,4.02,4.01,4.01,61600.0,2.7396,2.7396,2.7328,2.7328,61600.0
2012-08-06 15:30:00,4.01,4.01,4.0,4.0,66400.0,2.7328,2.7328,2.726,2.726,66400.0
2012-08-06 15:35:00,4.0,4.02,4.0,4.01,213200.0,2.726,2.7396,2.726,2.7328,213200.0
2012-08-06 15:40:00,4.02,4.02,4.01,4.02,91600.0,2.7396,2.7396,2.7328,2.7396,91600.0
2012-08-06 15:45:00,4.02,4.02,4.01,4.01,145600.0,2.7396,2.7396,2.7328,2.7328,145600.0
2012-08-06 15:50:00,4.02,4.02,4.01,4.01,224400.0,2.7396,2.7396,2.7328,2.7328,224400.0
2012-08-06 15:55:00,4.01,4.01,4.0,4.01,545200.0,2.7328,2.7328,2.726,2.7328,545200.0
2012-08-07 09:30:00,4.0,4.03,4.0,4.0,116800.0,2.726,2.7464,2.726,2.726,116800.0
2012-08-07 09:35:00,4.0,4.03,4.0,4.02,89200.0,2.726,2.7464,2.726,2.7396,89200.0
2012-08-07 09:40:00,4.02,4.02,4.01,4.02,38800.0,2.7396,2.7396,2.7328,2.7396,38800.0
2012-08-07 09:45:00,4.02,4.03,4.01,4.02,103600.0,2.7396,2.7464,2.7328,2.7396,103600.0
2012-08-07 09:50:00,4.02,4.04,4.02,4.04,67200.0,2.7396,2.7532,2.7396,2.7532,67200.0
2012-08-07 09:55:00,4.04,4.04,4.03,4.04,60000.0,2.7532,2.7532,2.7464,2.7532,60000.0
2012-08-07 10:00:00,4.04,4.05,4.03,4.05,48800.0,2.7532,2.76,2.7464,2.76,48800.0
2012-08-07 10:05:00,4.05,4.07,4.05,4.07,57200.0,2.76,2.7737,2.76,2.7737,57200.0
2012-08-07 10:10:00,4.07,4.08,4.07,4.08,43600.0,2.7737,2.7805,2.7737,2.7805,43600.0
2012-08-07 10:15:00,4.08,4.08,4.07,4.07,18000.0,2.7805,2.7805,2.7737,2.7737,18000.0
2012-08-07 10:20:00,4.07,4.09,4.07,4.09,54000.0,2.7737,2.7873,2.7737,2.7873,54000.0
2012-08-07 10:25:00,4.09,4.11,4.08,4.1,258800.0,2.7873,2.8009,2.7805,2.7941,258800.0
2012-08-07 10:30:00,4.1,4.12,4.1,4.12,98800.0,2.7941,2.8077,2.7941,2.8077,98800.0
2012-08-07 10:35:00,4.11,4.12,4.1,4.11,89200.0,2.8009,2.8077,2.7941,2.8009,89200.0
2012-08-07 10:40:00,4.11,4.11,4.11,4.11,40400.0,2.8009,2.8009,2.8009,2.8009,40400.0
2012-08-07 10:45:00,4.11,4.14,4.11,4.13,151600.0,2.8009,2.8214,2.8009,2.8145,151600.0
2012-08-07 10:50:00,4.13,4.14,4.13,4.13,99600.0,2.8145,2.8214,2.8145,2.8145,99600.0
2012-08-07 10:55:00,4.14,4.14,4.13,4.14,105200.0,2.8214,2.8214,2.8145,2.8214,105200.0
2012-08-07 11:00:00,4.14,4.14,4.13,4.14,69200.0,2.8214,2.8214,2.8145,2.8214,69200.0
2012-08-07 11:05:00,4.15,4.16,4.14,4.15,249600.0,2.8282,2.835,2.8214,2.8282,249600.0
2012-08-07 11:10:00,4.15,4.16,4.15,4.16,154400.0,2.8282,2.835,2.8282,2.835,154400.0
2012-08-07 11:15:00,4.16,4.17,4.16,4.17,560400.0,2.835,2.8418,2.835,2.8418,560400.0
2012-08-07 11:20:00,4.17,4.18,4.17,4.18,141600.0,2.8418,2.8486,2.8418,2.8486,141600.0
2012-08-07 11:25:00,4.18,4.18,4.18,4.18,149200.0,2.8486,2.8486,2.8486,2.8486,149200.0
2012-08-07 11:30:00,4.18,4.18,4.18,4.18,53200.0,2.8486,2.8486,2.8486,2.8486,53200.0
2012-08-07 11:35:00,4.18,4.2,4.18,4.2,196800.0,2.8486,2.8622,2.8486,2.8622,196800.0
2012-08-07 11:40:00,4.2,4.21,4.2,4.21,254400.0,2.8622,2.8691,2.8622,2.8691,254400.0
2012-08-07 11:45:00,4.21,4.21,4.2,4.21,101200.0,2.8691,2.8691,2.8622,2.8691,101200.0
2012-08-07 11:50:00,4.21,4.22,4.21,4.22,94400.0,2.8691,2.8759,2.8691,2.8759,94400.0
2012-08-07 11:55:00,4.21,4.23,4.21,4.21,166400.0,2.8691,2.8827,2.8691,2.8691,166400.0
2012-08-07 12:00:00,4.21,4.24,4.21,4.22,544800.0,2.8691,2.8895,2.8691,2.8759,544800.0
2012-08-07 12:05:00,4.22,4.22,4.17,4.19,722000.0,2.8759,2.8759,2.8418,2.8554,722000.0
2012-08-07 12:10:00,4.19,4.19,4.18,4.19,99200.0,2.8554,2.8554,2.8486,2.8554,99200.0
2012-08-07 12:15:00,4.19,4.2,4.19,4.2,202000.0,2.8554,2.8622,2.8554,2.8622,202000.0
2012-08-07 12:20:00,4.2,4.21,4.2,4.21,201200.0,2.8622,2.8691,2.8622,2.8691,201200.0
2012-08-07 12:25:00,4.21,4.21,4.2,4.2,45200.0,2.8691,2.8691,2.8622,2.8622,45200.0
2012-08-07 12:30:00,4.21,4.22,4.21,4.22,63200.0,2.8691,2.8759,2.8691,2.8759,63200.0
2012-08-07 12:35:00,4.22,4.23,4.22,4.23,36400.0,2.8759,2.8827,2.8759,2.8827,36400.0
2012-08-07 12:40:00,4.23,4.24,4.23,4.24,80800.0,2.8827,2.8895,2.8827,2.8895,80800.0
2012-08-07 12:45:00,4.24,4.25,4.24,4.25,396800.0,2.8895,2.8963,2.8895,2.8963,396800.0
2012-08-07 12:50:00,4.25,4.25,4.23,4.24,75600.0,2.8963,2.8963,2.8827,2.8895,75600.0
2012-08-07 12:55:00,4.24,4.25,4.24,4.24,31600.0,2.8895,2.8963,2.8895,2.8895,31600.0
2012-08-07 13:00:00,4.24,4.24,4.22,4.22,40000.0,2.8895,2.8895,2.8759,2.8759,40000.0
2012-08-07 13:05:00,4.22,4.22,4.21,4.21,39200.0,2.8759,2.8759,2.8691,2.8691,39200.0
2012-08-07 13:10:00,4.21,4.21,4.2,4.2,28400.0,2.8691,2.8691,2.8622,2.8622,28400.0
2012-08-07 13:15:00,4.2,4.2,4.2,4.2,38400.0,2.8622,2.8622,2.8622,2.8622,38400.0
2012-08-07 13:20:00,4.2,4.2,4.2,4.2,35200.0,2.8622,2.8622,2.8622,2.8622,35200.0
2012-08-07 13:25:00,4.2,4.2,4.18,4.18,53200.0,2.8622,2.8622,2.8486,2.8486,53200.0
2012-08-07 13:30:00,4.18,4.2,4.18,4.2,123600.0,2.8486,2.8622,2.8486,2.8622,123600.0
2012-08-07 13:35:00,4.2,4.21,4.2,4.2,70400.0,2.8622,2.8691,2.8622,2.8622,70400.0
2012-08-07 13:40:00,4.2,4.21,4.2,4.21,53200.0,2.8622,2.8691,2.8622,2.8691,53200.0
2012-08-07 13:45:00,4.21,4.21,4.21,4.21,23600.0,2.8691,2.8691,2.8691,2.8691,23600.0
2012-08-07 13:50:00,4.21,4.22,4.21,4.21,38800.0,2.8691,2.8759,2.8691,2.8691,38800.0
2012-08-07 13:55:00,4.22,4.22,4.21,4.22,24800.0,2.8759,2.8759,2.8691,2.8759,24800.0
2012-08-07 14:00:00,4.22,4.22,4.2,4.2,36400.0,2.8759,2.8759,2.8622,2.8622,36400.0
2012-08-07 14:05:00,4.2,4.21,4.2,4.21,80400.0,2.8622,2.8691,2.8622,2.8691,80400.0
2012-08-07 14:10:00,4.21,4.21,4.2,4.2,36800.0,2.8691,2.8691,2.8622,2.8622,36800.0
2012-08-07 14:15:00,4.2,4.2,4.2,4.2,81600.0,2.8622,2.8622,2.8622,2.8622,81600.0
2012-08-07 14:20:00,4.2,4.2,4.2,4.2,85600.0,2.8622,2.8622,2.8622,2.8622,85600.0
2012-08-07 14:25:00,4.2,4.2,4.19,4.2,70800.0,2.8622,2.8622,2.8554,2.8622,70800.0
2012-08-07 14:30:00,4.19,4.2,4.18,4.2,90400.0,2.8554,2.8622,2.8486,2.8622,90400.0
2012-08-07 14:35:00,4.2,4.2,4.19,4.2,267200.0,2.8622,2.8622,2.8554,2.8622,267200.0
2012-08-07 14:40:00,4.2,4.21,4.2,4.2,50000.0,2.8622,2.8691,2.8622,2.8622,50000.0
2012-08-07 14:45:00,4.2,4.21,4.2,4.2,77600.0,2.8622,2.8691,2.8622,2.8622,77600.0
2012-08-07 14:50:00,4.2,4.21,4.2,4.21,119600.0,2.8622,2.8691,2.8622,2.8691,119600.0
2012-08-07 14:55:00,4.21,4.21,4.2,4.2,187600.0,2.8691,2.8691,2.8622,2.8622,187600.0
2012-08-07 15:00:00,4.2,4.2,4.19,4.2,309200.0,2.8622,2.8622,2.8554,2.8622,309200.0
2012-08-07 15:05:00,4.2,4.21,4.19,4.19,168000.0,2.8622,2.8691,2.8554,2.8554,168000.0
2012-08-07 15:10:00,4.19,4.19,4.17,4.17,63200.0,2.8554,2.8554,2.8418,2.8418,63200.0
2012-08-07 15:15:00,4.17,4.18,4.17,4.18,171600.0,2.8418,2.8486,2.8418,2.8486,171600.0
2012-08-07 15:20:00,4.18,4.18,4.18,4.18,61600.0,2.8486,2.8486,2.8486,2.8486,61600.0
2012-08-07 15:25:00,4.18,4.19,4.18,4.19,150800.0,2.8486,2.8554,2.8486,2.8554,150800.0
2012-08-07 15:30:00,4.19,4.19,4.18,4.19,217200.0,2.8554,2.8554,2.8486,2.8554,217200.0
2012-08-07 15:35:00,4.19,4.2,4.18,4.19,212800.0,2.8554,2.8622,2.8486,2.8554,212800.0
2012-08-07 15:40:00,4.19,4.21,4.19,4.21,148400.0,2.8554,2.8691,2.8554,2.8691,148400.0
2012-08-07 15:45:00,4.21,4.21,4.2,4.21,210400.0,2.8691,2.8691,2.8622,2.8691,210400.0
2012-08-07 15:50:00,4.21,4.21,4.19,4.2,442800.0,2.8691,2.8691,2.8554,2.8622,442800.0
2012-08-07 15:55:00,4.2,4.2,4.19,4.2,632400.0,2.8622,2.8622,2.8554,2.8622,632400.0
2012-08-08 09:30:00,4.18,4.2,4.17,4.18,130000.0,2.8486,2.8622,2.8418,2.8486,130000.0
2012-08-08 09:35:00,4.19,4.2,4.18,4.2,54000.0,2.8554,2.8622,2.8486,2.8622,54000.0
2012-08-08 09:40:00,4.2,4.22,4.2,4.21,265600.0,2.8622,2.8759,2.8622,2.8691,265600.0
2012-08-08 09:45:00,4.21,4.21,4.18,4.19,231600.0,2.8691,2.8691,2.8486,2.8554,231600.0
2012-08-08 09:50:00,4.19,4.2,4.18,4.19,98400.0,2.8554,2.8622,2.8486,2.8554,98400.0
2012-08-08 09:55:00,4.19,4.19,4.18,4.18,21200.0,2.8554,2.8554,2.8486,2.8486,21200.0
2012-08-08 10:00:00,4.18,4.19,4.17,4.18,135200.0,2.8486,2.8554,2.8418,2.8486,135200.0
2012-08-08 10:05:00,4.18,4.2,4.18,4.2,68000.0,2.8486,2.8622,2.8486,2.8622,68000.0
2012-08-08 10:10:00,4.2,4.21,4.2,4.21,102000.0,2.8622,2.8691,2.8622,2.8691,102000.0
2012-08-08 10:15:00,4.21,4.21,4.2,4.2,62000.0,2.8691,2.8691,2.8622,2.8622,62000.0
2012-08-08 10:20:00,4.2,4.2,4.2,4.2,24800.0,2.8622,2.8622,2.8622,2.8622,24800.0
2012-08-08 10:25:00,4.19,4.2,4.18,4.19,51200.0,2.8554,2.8622,2.8486,2.8554,51200.0
2012-08-08 10:30:00,4.18,4.19,4.18,4.18,46000.0,2.8486,2.8554,2.8486,2.8486,46000.0
2012-08-08 10:35:00,4.18,4.19,4.18,4.18,66000.0,2.8486,2.8554,2.8486,2.8486,66000.0
2012-08-08 10:40:00,4.18,4.19,4.18,4.18,40400.0,2.8486,2.8554,2.8486,2.8486,40400.0
2012-08-08 10:45:00,4.18,4.18,4.18,4.18,92400.0,2.8486,2.8486,2.8486,2.8486,92400.0
2012-08-08 10:50:00,4.18,4.18,4.18,4.18,32000.0,2.8486,2.8486,2.8486,2.8486,32000.0
2012-08-08 10:55:00,4.18,4.18,4.17,4.17,61200.0,2.8486,2.8486,2.8418,2.8418,61200.0
2012-08-08 11:00:00,4.17,4.17,4.17,4.17,90800.0,2.8418,2.8418,2.8418,2.8418,90800.0
2012-08-08 11:05:00,4.17,4.18,4.17,4.17,78000.0,2.8418,2.8486,2.8418,2.8418,78000.0
2012-08-08 11:10:00,4.17,4.19,4.17,4.19,48800.0,2.8418,2.8554,2.8418,2.8554,48800.0
2012-08-08 11:15:00,4.19,4.2,4.19,4.2,29200.0,2.8554,2.8622,2.8554,2.8622,29200.0
2012-08-08 11:20:00,4.2,4.2,4.2,4.2,28800.0,2.8622,2.8622,2.8622,2.8622,28800.0
2012-08-08 11:25:00,4.2,4.21,4.2,4.21,39200.0,2.8622,2.8691,2.8622,2.8691,39200.0
2012-08-08 11:30:00,4.2,4.21,4.2,4.2,66400.0,2.8622,2.8691,2.8622,2.8622,66400.0
2012-08-08 11:35:00,4.2,4.2,4.19,4.2,92000.0,2.8622,2.8622,2.8554,2.8622,92000.0
2012-08-08 11:40:00,4.19,4.2,4.19,4.2,18400.0,2.8554,2.8622,2.8554,2.8622,18400.0
2012-08-08 11:45:00,4.2,4.2,4.2,4.2,24000.0,2.8622,2.8622,2.8622,2.8622,24000.0
2012-08-08 11:50:00,4.2,4.2,4.2,4.2,38000.0,2.8622,2.8622,2.8622,2.8622,38000.0
2012-08-08 11:55:00,4.2,4.2,4.18,4.19,100400.0,2.8622,2.8622,2.8486,2.8554,100400.0
2012-08-08 12:00:00,4.19,4.2,4.19,4.2,29200.0,2.8554,2.8622,2.8554,2.8622,29200.0
2012-08-08 12:05:00,4.2,4.2,4.2,4.2,9600.0,2.8622,2.8622,2.8622,2.8622,9600.0
2012-08-08 12:10:00,4.2,4.21,4.2,4.21,21200.0,2.8622,2.8691,2.8622,2.8691,21200.0
2012-08-08 12:15:00,4.21,4.22,4.21,4.22,28000.0,2.8691,2.8759,2.8691,2.8759,28000.0
2012-08-08 12:20:00,4.21,4.22,4.21,4.21,45200.0,2.8691,2.8759,2.8691,2.8691,45200.0
2012-08-08 12:25:00,4.2,4.2,4.19,4.19,29600.0,2.8622,2.8622,2.8554,2.8554,29600.0
2012-08-08 12:30:00,4.19,4.2,4.19,4.2,10400.0,2.8554,2.8622,2.8554,2.8622,10400.0
2012-08-08 12:35:00,4.2,4.2,4.19,4.2,74000.0,2.8622,2.8622,2.8554,2.8622,74000.0
2012-08-08 12:40:00,4.2,4.2,4.19,4.19,50000.0,2.8622,2.8622,2.8554,2.8554,50000.0
2012-08-08 12:45:00,4.19,4.19,4.18,4.18,40000.0,2.8554,2.8554,2.8486,2.8486,40000.0
2012-08-08 12:50:00,4.18,4.18,4.18,4.18,32800.0,2.8486,2.8486,2.8486,2.8486,32800.0
2012-08-08 12:55:00,4.18,4.18,4.18,4.18,12000.0,2.8486,2.8486,2.8486,2.8486,12000.0
2012-08-08 13:00:00,4.18,4.19,4.18,4.19,51200.0,2.8486,2.8554,2.8486,2.8554,51200.0
2012-08-08 13:05:00,4.19,4.19,4.19,4.19,18000.0,2.8554,2.8554,2.8554,2.8554,18000.0
2012-08-08 13:10:00,4.19,4.19,4.18,4.18,55200.0,2.8554,2.8554,2.8486,2.8486,55200.0
2012-08-08 13:15:00,4.18,4.18,4.18,4.18,39600.0,2.8486,2.8486,2.8486,2.8486,39600.0
2012-08-08 13:20:00,4.18,4.2,4.18,4.2,48800.0,2.8486,2.8622,2.8486,2.8622,48800.0
2012-08-08 13:25:00,4.2,4.2,4.18,4.2,127200.0,2.8622,2.8622,2.8486,2.8622,127200.0
2012-08-08 13:30:00,4.2,4.2,4.2,4.2,35600.0,2.8622,2.8622,2.8622,2.8622,35600.0
2012-08-08 13:35:00,4.2,4.2,4.2,4.2,3600.0,2.8622,2.8622,2.8622,2.8622,3600.0
2012-08-08 13:40:00,4.2,4.2,4.19,4.19,26800.0,2.8622,2.8622,2.8554,2.8554,26800.0
2012-08-08 13:45:00,4.19,4.2,4.19,4.19,49600.0,2.8554,2.8622,2.8554,2.8554,49600.0
2012-08-08 13:50:00,4.19,4.2,4.19,4.19,44800.0,2.8554,2.8622,2.8554,2.8554,44800.0
2012-08-08 13:55:00,4.19,4.19,4.19,4.19,42000.0,2.8554,2.8554,2.8554,2.8554,42000.0
2012-08-08 14:00:00,4.19,4.2,4.19,4.19,66800.0,2.8554,2.8622,2.8554,2.8554,66800.0
2012-08-08 14:05:00,4.2,4.2,4.19,4.19,55200.0,2.8622,2.8622,2.8554,2.8554,55200.0
2012-08-08 14:10:00,4.19,4.19,4.19,4.19,37600.0,2.8554,2.8554,2.8554,2.8554,37600.0
2012-08-08 14:15:00,4.19,4.19,4.19,4.19,65600.0,2.8554,2.8554,2.8554,2.8554,65600.0
2012-08-08 14:20:00,4.19,4.19,4.19,4.19,17600.0,2.8554,2.8554,2.8554,2.8554,17600.0
2012-08-08 14:25:00,4.19,4.19,4.19,4.19,39200.0,2.8554,2.8554,2.8554,2.8554,39200.0
2012-08-08 14:30:00,4.19,4.19,4.18,4.18,49200.0,2.8554,2.8554,2.8486,2.8486,49200.0
2012-08-08 14:35:00,4.18,4.19,4.18,4.18,59200.0,2.8486,2.8554,2.8486,2.8486,59200.0
2012-08-08 14:40:00,4.18,4.18,4.18,4.18,28400.0,2.8486,2.8486,2.8486,2.8486,28400.0
2012-08-08 14:45:00,4.18,4.18,4.18,4.18,54400.0,2.8486,2.8486,2.8486,2.8486,54400.0
2012-08-08 14:50:00,4.18,4.18,4.17,4.18,50800.0,2.8486,2.8486,2.8418,2.8486,50800.0
2012-08-08 14:55:00,4.18,4.18,4.18,4.18,46000.0,2.8486,2.8486,2.8486,2.8486,46000.0
2012-08-08 15:00:00,4.18,4.18,4.18,4.18,23600.0,2.8486,2.8486,2.8486,2.8486,23600.0
2012-08-08 15:05:00,4.18,4.18,4.18,4.18,56800.0,2.8486,2.8486,2.8486,2.8486,56800.0
2012-08-08 15:10:00,4.18,4.19,4.18,4.19,101200.0,2.8486,2.8554,2.8486,2.8554,101200.0
2012-08-08 15:15:00,4.19,4.19,4.18,4.19,32000.0,2.8554,2.8554,2.8486,2.8554,32000.0
2012-08-08 15:20:00,4.19,4.19,4.18,4.19,95200.0,2.8554,2.8554,2.8486,2.8554,95200.0
2012-08-08 15:25:00,4.19,4.19,4.18,4.18,57200.0,2.8554,2.8554,2.8486,2.8486,57200.0
2012-08-08 15:30:00,4.19,4.19,4.18,4.19,55600.0,2.8554,2.8554,2.8486,2.8554,55600.0
2012-08-08 15:35:00,4.19,4.19,4.18,4.19,80000.0,2.8554,2.8554,2.8486,2.8554,80000.0
2012-08-08 15:40:00,4.19,4.19,4.18,4.19,153600.0,2.8554,2.8554,2.8486,2.8554,153600.0
2012-08-08 15:45:00,4.19,4.19,4.18,4.19,204800.0,2.8554,2.8554,2.8486,2.8554,204800.0
2012-08-08 15:50:00,4.19,4.19,4.19,4.19,172800.0,2.8554,2.8554,2.8554,2.8554,172800.0
2012-08-08 15:55:00,4.19,4.19,4.18,4.18,778800.0,2.8554,2.8554,2.8486,2.8486,778800.0
2012-08-09 09:30:00,4.18,4.18,4.13,4.14,100800.0,2.8486,2.8486,2.8145,2.8214,100800.0
2012-08-09 09:35:00,4.13,4.17,4.13,4.16,39200.0,2.8145,2.8418,2.8145,2.835,39200.0
2012-08-09 09:40:00,4.16,4.19,4.15,4.18,47200.0,2.835,2.8554,2.8282,2.8486,47200.0
2012-08-09 09:45:00,4.18,4.18,4.17,4.17,61200.0,2.8486,2.8486,2.8418,2.8418,61200.0
2012-08-09 09:50:00,4.18,4.18,4.17,4.18,50400.0,2.8486,2.8486,2.8418,2.8486,50400.0
2012-08-09 09:55:00,4.18,4.19,4.17,4.18,20800.0,2.8486,2.8554,2.8418,2.8486,20800.0
2012-08-09 10:00:00,4.18,4.18,4.15,4.15,72400.0,2.8486,2.8486,2.8282,2.8282,72400.0
2012-08-09 10:05:00,4.16,4.16,4.15,4.15,29200.0,2.835,2.835,2.8282,2.8282,29200.0
2012-08-09 10:10:00,4.15,4.16,4.14,4.16,56000.0,2.8282,2.835,2.8214,2.835,56000.0
2012-08-09 10:15:00,4.15,4.17,4.15,4.16,42800.0,2.8282,2.8418,2.8282,2.835,42800.0
2012-08-09 10:20:00,4.16,4.17,4.15,4.16,41200.0,2.835,2.8418,2.8282,2.835,41200.0
2012-08-09 10:25:00,4.16,4.18,4.16,4.17,459200.0,2.835,2.8486,2.835,2.8418,459200.0
2012-08-09 10:30:00,4.17,4.18,4.17,4.18,216000.0,2.8418,2.8486,2.8418,2.8486,216000.0
2012-08-09 10:35:00,4.19,4.19,4.17,4.19,115600.0,2.8554,2.8554,2.8418,2.8554,115600.0
2012-08-09 10:40:00,4.19,4.19,4.18,4.18,55200.0,2.8554,2.8554,2.8486,2.8486,55200.0
2012-08-09 10:45:00,4.18,4.19,4.18,4.19,70800.0,2.8486,2.8554,2.8486,2.8554,70800.0
2012-08-09 10:50:00,4.19,4.2,4.19,4.2,50800.0,2.8554,2.8622,2.8554,2.8622,50800.0
2012-08-09 10:55:00,4.21,4.21,4.21,4.21,46800.0,2.8691,2.8691,2.8691,2.8691,46800.0
2012-08-09 11:00:00,4.21,4.21,4.2,4.21,64800.0,2.8691,2.8691,2.8622,2.8691,64800.0
2012-08-09 11:05:00,4.21,4.22,4.21,4.22,28000.0,2.8691,2.8759,2.8691,2.8759,28000.0
2012-08-09 11:10:00,4.22,4.22,4.21,4.21,32000.0,2.8759,2.8759,2.8691,2.8691,32000.0
2012-08-09 11:15:00,4.21,4.21,4.2,4.2,88800.0,2.8691,2.8691,2.8622,2.8622,88800.0
2012-08-09 11:20:00,4.2,4.21,4.2,4.2,57200.0,2.8622,2.8691,2.8622,2.8622,57200.0
2012-08-09 11:25:00,4.2,4.2,4.2,4.2,28000.0,2.8622,2.8622,2.8622,2.8622,28000.0
2012-08-09 11:30:00,4.2,4.2,4.19,4.19,54400.0,2.8622,2.8622,2.8554,2.8554,54400.0
2012-08-09 11:35:00,4.19,4.19,4.18,4.18,18400.0,2.8554,2.8554,2.8486,2.8486,18400.0
2012-08-09 11:40:00,4.18,4.18,4.17,4.17,26800.0,2.8486,2.8486,2.8418,2.8418,26800.0
2012-08-09 11:45:00,4.17,4.17,4.17,4.17,36000.0,2.8418,2.8418,2.8418,2.8418,36000.0
2012-08-09 11:50:00,4.17,4.18,4.17,4.18,88800.0,2.8418,2.8486,2.8418,2.8486,88800.0
2012-08-09 11:55:00,4.18,4.18,4.18,4.18,38000.0,2.8486,2.8486,2.8486,2.8486,38000.0
2012-08-09 12:00:00,4.18,4.19,4.18,4.19,16400.0,2.8486,2.8554,2.8486,2.8554,16400.0
2012-08-09 12:05:00,4.18,4.19,4.18,4.19,21600.0,2.8486,2.8554,2.8486,2.8554,21600.0
2012-08-09 12:10:00,4.19,4.2,4.19,4.2,61600.0,2.8554,2.8622,2.8554,2.8622,61600.0
2012-08-09 12:15:00,4.2,4.2,4.19,4.19,42800.0,2.8622,2.8622,2.8554,2.8554,42800.0
2012-08-09 12:20:00,4.19,4.2,4.18,4.18,311600.0,2.8554,2.8622,2.8486,2.8486,311600.0
2012-08-09 12:25:00,4.18,4.19,4.18,4.18,59600.0,2.8486,2.8554,2.8486,2.8486,59600.0
2012-08-09 12:30:00,4.18,4.18,4.17,4.18,38000.0,2.8486,2.8486,2.8418,2.8486,38000.0
2012-08-09 12:35:00,4.18,4.18,4.18,4.18,6000.0,2.8486,2.8486,2.8486,2.8486,6000.0
2012-08-09 12:40:00,4.18,4.18,4.18,4.18,30400.0,2.8486,2.8486,2.8486,2.8486,30400.0
2012-08-09 12:45:00,4.18,4.19,4.18,4.19,18400.0,2.8486,2.8554,2.8486,2.8554,18400.0
2012-08-09 12:50:00,4.18,4.19,4.18,4.18,53600.0,2.8486,2.8554,2.8486,2.8486,53600.0
2012-08-09 12:55:00,4.19,4.2,4.19,4.2,60800.0,2.8554,2.8622,2.8554,2.8622,60800.0
2012-08-09 13:00:00,4.2,4.2,4.19,4.19,22800.0,2.8622,2.8622,2.8554,2.8554,22800.0
2012-08-09 13:05:00,4.2,4.2,4.19,4.2,4400.0,2.8622,2.8622,2.8554,2.8622,4400.0
2012-08-09 13:10:00,4.2,4.2,4.19,4.19,38800.0,2.8622,2.8622,2.8554,2.8554,38800.0
2012-08-09 13:15:00,4.18,4.19,4.18,4.19,23200.0,2.8486,2.8554,2.8486,2.8554,23200.0
2012-08-09 13:20:00,4.19,4.19,4.19,4.19,22800.0,2.8554,2.8554,2.8554,2.8554,22800.0
2012-08-09 13:25:00,4.19,4.2,4.19,4.2,10400.0,2.8554,2.8622,2.8554,2.8622,10400.0
2012-08-09 13:30:00,4.2,4.2,4.2,4.2,24000.0,2.8622,2.8622,2.8622,2.8622,24000.0
2012-08-09 13:35:00,4.2,4.2,4.19,4.2,16000.0,2.8622,2.8622,2.8554,2.8622,16000.0
2012-08-09 13:40:00,4.2,4.2,4.19,4.19,616800.0,2.8622,2.8622,2.8554,2.8554,616800.0
2012-08-09 13:45:00,4.19,4.19,4.19,4.19,66000.0,2.8554,2.8554,2.8554,2.8554,66000.0
2012-08-09 13:50:00,4.19,4.19,4.19,4.19,36000.0,2.8554,2.8554,2.8554,2.8554,36000.0
2012-08-09 13:55:00,4.19,4.2,4.19,4.19,14800.0,2.8554,2.8622,2.8554,2.8554,14800.0
2012-08-09 14:00:00,4.2,4.2,4.19,4.2,43600.0,2.8622,2.8622,2.8554,2.8622,43600.0
2012-08-09 14:05:00,4.2,4.2,4.2,4.2,11600.0,2.8622,2.8622,2.8622,2.8622,11600.0
2012-08-09 14:10:00,4.2,4.2,4.19,4.19,88000.0,2.8622,2.8622,2.8554,2.8554,88000.0
2012-08-09 14:15:00,4.19,4.2,4.19,4.2,81200.0,2.8554,2.8622,2.8554,2.8622,81200.0
2012-08-09 14:20:00,4.2,4.21,4.2,4.21,108000.0,2.8622,2.8691,2.8622,2.8691,108000.0
2012-08-09 14:25:00,4.21,4.21,4.2,4.21,98000.0,2.8691,2.8691,2.8622,2.8691,98000.0
2012-08-09 14:30:00,4.2,4.21,4.2,4.2,29600.0,2.8622,2.8691,2.8622,2.8622,29600.0
2012-08-09 14:35:00,4.21,4.21,4.21,4.21,105600.0,2.8691,2.8691,2.8691,2.8691,105600.0
2012-08-09 14:40:00,4.21,4.21,4.2,4.2,56400.0,2.8691,2.8691,2.8622,2.8622,56400.0
2012-08-09 14:45:00,4.2,4.21,4.19,4.21,247200.0,2.8622,2.8691,2.8554,2.8691,247200.0
2012-08-09 14:50:00,4.21,4.21,4.2,4.21,142800.0,2.8691,2.8691,2.8622,2.8691,142800.0
2012-08-09 14:55:00,4.21,4.21,4.2,4.21,50400.0,2.8691,2.8691,2.8622,2.8691,50400.0
2012-08-09 15:00:00,4.21,4.21,4.2,4.21,37200.0,2.8691,2.8691,2.8622,2.8691,37200.0
2012-08-09 15:05:00,4.21,4.21,4.2,4.2,98800.0,2.8691,2.8691,2.8622,2.8622,98800.0
2012-08-09 15:10:00,4.2,4.21,4.2,4.21,58400.0,2.8622,2.8691,2.8622,2.8691,58400.0
2012-08-09 15:15:00,4.21,4.21,4.2,4.21,19200.0,2.8691,2.8691,2.8622,2.8691,19200.0
2012-08-09 15:20:00,4.21,4.21,4.2,4.21,48000.0,2.8691,2.8691,2.8622,2.8691,48000.0
2012-08-09 15:25:00,4.21,4.21,4.2,4.21,70400.0,2.8691,2.8691,2.8622,2.8691,70400.0
2012-08-09 15:30:00,4.21,4.22,4.2,4.21,366400.0,2.8691,2.8759,2.8622,2.8691,366400.0
2012-08-09 15:35:00,4.21,4.22,4.21,4.22,60400.0,2.8691,2.8759,2.8691,2.8759,60400.0
2012-08-09 15:40:00,4.21,4.22,4.21,4.22,99200.0,2.8691,2.8759,2.8691,2.8759,99200.0
2012-08-09 15:45:00,4.22,4.22,4.21,4.21,100800.0,2.8759,2.8759,2.8691,2.8691,100800.0
2012-08-09 15:50:00,4.21,4.22,4.21,4.21,341600.0,2.8691,2.8759,2.8691,2.8691,341600.0
2012-08-09 15:55:00,4.21,4.21,4.21,4.21,247200.0,2.8691,2.8691,2.8691,2.8691,247200.0
2012-08-10 09:30:00,4.21,4.25,4.17,4.18,251200.0,2.8691,2.8963,2.8418,2.8486,251200.0
2012-08-10 09:35:00,4.17,4.2,4.16,4.18,118400.0,2.8418,2.8622,2.835,2.8486,118400.0
2012-08-10 09:40:00,4.18,4.19,4.16,4.18,54800.0,2.8486,2.8554,2.835,2.8486,54800.0
2012-08-10 09:45:00,4.18,4.19,4.16,4.17,74000.0,2.8486,2.8554,2.835,2.8418,74000.0
2012-08-10 09:50:00,4.17,4.18,4.16,4.17,128800.0,2.8418,2.8486,2.835,2.8418,128800.0
2012-08-10 09:55:00,4.17,4.21,4.17,4.19,192800.0,2.8418,2.8691,2.8418,2.8554,192800.0
2012-08-10 10:00:00,4.19,4.21,4.19,4.19,184000.0,2.8554,2.8691,2.8554,2.8554,184000.0
2012-08-10 10:05:00,4.19,4.19,4.18,4.19,93200.0,2.8554,2.8554,2.8486,2.8554,93200.0
2012-08-10 10:10:00,4.19,4.21,4.19,4.2,89200.0,2.8554,2.8691,2.8554,2.8622,89200.0
2012-08-10 10:15:00,4.2,4.21,4.2,4.2,106400.0,2.8622,2.8691,2.8622,2.8622,106400.0
2012-08-10 10:20:00,4.2,4.2,4.2,4.2,101600.0,2.8622,2.8622,2.8622,2.8622,101600.0
2012-08-10 10:25:00,4.2,4.21,4.2,4.21,118800.0,2.8622,2.8691,2.8622,2.8691,118800.0
2012-08-10 10:30:00,4.22,4.23,4.22,4.22,74400.0,2.8759,2.8827,2.8759,2.8759,74400.0
2012-08-10 10:35:00,4.22,4.22,4.21,4.22,86400.0,2.8759,2.8759,2.8691,2.8759,86400.0
2012-08-10 10:40:00,4.22,4.23,4.21,4.22,247600.0,2.8759,2.8827,2.8691,2.8759,247600.0
2012-08-10 10:45:00,4.22,4.24,4.22,4.24,400000.0,2.8759,2.8895,2.8759,2.8895,400000.0
2012-08-10 10:50:00,4.24,4.25,4.23,4.24,163600.0,2.8895,2.8963,2.8827,2.8895,163600.0
2012-08-10 10:55:00,4.23,4.23,4.22,4.22,201600.0,2.8827,2.8827,2.8759,2.8759,201600.0
2012-08-10 11:00:00,4.22,4.23,4.22,4.22,173200.0,2.8759,2.8827,2.8759,2.8759,173200.0
2012-08-10 11:05:00,4.22,4.23,4.22,4.23,106800.0,2.8759,2.8827,2.8759,2.8827,106800.0
2012-08-10 11:10:00,4.23,4.24,4.22,4.23,120800.0,2.8827,2.8895,2.8759,2.8827,120800.0
2012-08-10 11:15:00,4.23,4.23,4.22,4.23,110800.0,2.8827,2.8827,2.8759,2.8827,110800.0
2012-08-10 11:20:00,4.23,4.23,4.23,4.23,32800.0,2.8827,2.8827,2.8827,2.8827,32800.0
2012-08-10 11:25:00,4.23,4.25,4.23,4.25,109600.0,2.8827,2.8963,2.8827,2.8963,109600.0
2012-08-10 11:30:00,4.25,4.26,4.24,4.25,679200.0,2.8963,2.9031,2.8895,2.8963,679200.0
2012-08-10 11:35:00,4.25,4.26,4.25,4.25,101600.0,2.8963,2.9031,2.8963,2.8963,101600.0
2012-08-10 11:40:00,4.25,4.26,4.25,4.26,58800.0,2.8963,2.9031,2.8963,2.9031,58800.0
2012-08-10 11:45:00,4.26,4.27,4.26,4.26,146000.0,2.9031,2.91,2.9031,2.9031,146000.0
2012-08-10 11:50:00,4.26,4.28,4.26,4.28,352400.0,2.9031,2.9168,2.9031,2.9168,352400.0
2012-08-10 11:55:00,4.28,4.29,4.28,4.28,138800.0,2.9168,2.9236,2.9168,2.9168,138800.0
2012-08-10 12:00:00,4.28,4.29,4.27,4.28,146000.0,2.9168,2.9236,2.91,2.9168,146000.0
2012-08-10 12:05:00,4.28,4.29,4.28,4.29,137200.0,2.9168,2.9236,2.9168,2.9236,137200.0
2012-08-10 12:10:00,4.29,4.3,4.28,4.3,176000.0,2.9236,2.9304,2.9168,2.9304,176000.0
2012-08-10 12:15:00,4.3,4.31,4.29,4.31,123200.0,2.9304,2.9372,2.9236,2.9372,123200.0
2012-08-10 12:20:00,4.31,4.32,4.31,4.32,202000.0,2.9372,2.944,2.9372,2.944,202000.0
2012-08-10 12:25:00,4.32,4.35,4.31,4.34,494800.0,2.944,2.9645,2.9372,2.9577,494800.0
2012-08-10 12:30:00,4.33,4.34,4.31,4.32,312000.0,2.9508,2.9577,2.9372,2.944,312000.0
2012-08-10 12:35:00,4.32,4.33,4.32,4.32,155600.0,2.944,2.9508,2.944,2.944,155600.0
2012-08-10 12:40:00,4.32,4.35,4.31,4.34,517600.0,2.944,2.9645,2.9372,2.9577,517600.0
2012-08-10 12:45:00,4.34,4.36,4.32,4.33,551200.0,2.9577,2.9713,2.944,2.9508,551200.0
2012-08-10 12:50:00,4.33,4.34,4.33,4.33,58000.0,2.9508,2.9577,2.9508,2.9508,58000.0
2012-08-10 12:55:00,4.34,4.39,4.34,4.38,358800.0,2.9577,2.9917,2.9577,2.9849,358800.0
2012-08-10 13:00:00,4.38,4.39,4.37,4.38,355200.0,2.9849,2.9917,2.9781,2.9849,355200.0
2012-08-10 13:05:00,4.38,4.38,4.35,4.35,132000.0,2.9849,2.9849,2.9645,2.9645,132000.0
2012-08-10 13:10:00,4.35,4.37,4.35,4.36,115600.0,2.9645,2.9781,2.9645,2.9713,115600.0
2012-08-10 13:15:00,4.36,4.36,4.36,4.36,328000.0,2.9713,2.9713,2.9713,2.9713,328000.0
2012-08-10 13:20:00,4.36,4.36,4.35,4.36,160400.0,2.9713,2.9713,2.9645,2.9713,160400.0
2012-08-10 13:25:00,4.36,4.36,4.36,4.36,118000.0,2.9713,2.9713,2.9713,2.9713,118000.0
2012-08-10 13:30:00,4.36,4.38,4.36,4.36,182400.0,2.9713,2.9849,2.9713,2.9713,182400.0
2012-08-10 13:35:00,4.37,4.37,4.36,4.37,87600.0,2.9781,2.9781,2.9713,2.9781,87600.0
2012-08-10 13:40:00,4.37,4.37,4.36,4.36,296000.0,2.9781,2.9781,2.9713,2.9713,296000.0
2012-08-10 13:45:00,4.37,4.37,4.36,4.36,110400.0,2.9781,2.9781,2.9713,2.9713,110400.0
2012-08-10 13:50:00,4.37,4.37,4.36,4.36,136000.0,2.9781,2.9781,2.9713,2.9713,136000.0
2012-08-10 13:55:00,4.36,4.37,4.36,4.36,123600.0,2.9713,2.9781,2.9713,2.9713,123600.0
2012-08-10 14:00:00,4.36,4.37,4.36,4.36,110400.0,2.9713,2.9781,2.9713,2.9713,110400.0
2012-08-10 14:05:00,4.36,4.37,4.36,4.36,127600.0,2.9713,2.9781,2.9713,2.9713,127600.0
2012-08-10 14:10:00,4.36,4.37,4.36,4.37,165600.0,2.9713,2.9781,2.9713,2.9781,165600.0
2012-08-10 14:15:00,4.37,4.37,4.36,4.37,90000.0,2.9781,2.9781,2.9713,2.9781,90000.0
2012-08-10 14:20:00,4.37,4.37,4.37,4.37,96400.0,2.9781,2.9781,2.9781,2.9781,96400.0
2012-08-10 14:25:00,4.37,4.37,4.36,4.36,167600.0,2.9781,2.9781,2.9713,2.9713,167600.0
2012-08-10 14:30:00,4.36,4.37,4.36,4.37,101200.0,2.9713,2.9781,2.9713,2.9781,101200.0
2012-08-10 14:35:00,4.37,4.37,4.36,4.36,89200.0,2.9781,2.9781,2.9713,2.9713,89200.0
2012-08-10 14:40:00,4.36,4.36,4.34,4.35,280400.0,2.9713,2.9713,2.9577,2.9645,280400.0
2012-08-10 14:45:00,4.35,4.37,4.35,4.37,306000.0,2.9645,2.9781,2.9645,2.9781,306000.0
2012-08-10 14:50:00,4.37,4.37,4.37,4.37,62400.0,2.9781,2.9781,2.9781,2.9781,62400.0
2012-08-10 14:55:00,4.37,4.4,4.36,4.4,550000.0,2.9781,2.9985,2.9713,2.9985,550000.0
2012-08-10 15:00:00,4.4,4.43,4.39,4.42,676400.0,2.9985,3.019,2.9917,3.0122,676400.0
2012-08-10 15:05:00,4.42,4.43,4.39,4.4,630400.0,3.0122,3.019,2.9917,2.9985,630400.0
2012-08-10 15:10:00,4.4,4.41,4.39,4.41,126000.0,2.9985,3.0054,2.9917,3.0054,126000.0
2012-08-10 15:15:00,4.41,4.41,4.4,4.4,200400.0,3.0054,3.0054,2.9985,2.9985,200400.0
2012-08-10 15:20:00,4.4,4.41,4.4,4.4,354000.0,2.9985,3.0054,2.9985,2.9985,354000.0
2012-08-10 15:25:00,4.4,4.4,4.38,4.39,276800.0,2.9985,2.9985,2.9849,2.9917,276800.0
2012-08-10 15:30:00,4.39,4.39,4.38,4.39,396000.0,2.9917,2.9917,2.9849,2.9917,396000.0
2012-08-10 15:35:00,4.39,4.39,4.39,4.39,308800.0,2.9917,2.9917,2.9917,2.9917,308800.0
2012-08-10 15:40:00,4.39,4.41,4.39,4.41,446800.0,2.9917,3.0054,2.9917,3.0054,446800.0
2012-08-10 15:45:00,4.41,4.42,4.4,4.41,528400.0,3.0054,3.0122,2.9985,3.0054,528400.0
2012-08-10 15:50:00,4.42,4.43,4.41,4.43,626400.0,3.0122,3.019,3.0054,3.019,626400.0
2012-08-10 15:55:00,4.43,4.43,4.43,4.43,1078000.0,3.019,3.019,3.019,3.019,1078000.0
2012-08-13 09:30:00,4.63,4.71,4.59,4.6,1486400.0,3.1553,3.2098,3.128,3.1348,1486400.0
2012-08-13 09:35:00,4.6,4.62,4.56,4.59,826400.0,3.1348,3.1485,3.1076,3.128,826400.0
2012-08-13 09:40:00,4.58,4.58,4.54,4.56,747600.0,3.1212,3.1212,3.094,3.1076,747600.0
2012-08-13 09:45:00,4.56,4.57,4.54,4.55,414400.0,3.1076,3.1144,3.094,3.1008,414400.0
2012-08-13 09:50:00,4.55,4.58,4.54,4.55,463600.0,3.1008,3.1212,3.094,3.1008,463600.0
2012-08-13 09:55:00,4.55,4.56,4.55,4.55,384000.0,3.1008,3.1076,3.1008,3.1008,384000.0
2012-08-13 10:00:00,4.55,4.56,4.51,4.51,503600.0,3.1008,3.1076,3.0735,3.0735,503600.0
2012-08-13 10:05:00,4.51,4.53,4.48,4.5,529200.0,3.0735,3.0871,3.0531,3.0667,529200.0
2012-08-13 10:10:00,4.5,4.51,4.5,4.51,209200.0,3.0667,3.0735,3.0667,3.0735,209200.0
2012-08-13 10:15:00,4.51,4.52,4.5,4.52,246400.0,3.0735,3.0803,3.0667,3.0803,246400.0
2012-08-13 10:20:00,4.52,4.52,4.5,4.5,589200.0,3.0803,3.0803,3.0667,3.0667,589200.0
2012-08-13 10:25:00,4.5,4.5,4.48,4.49,329600.0,3.0667,3.0667,3.0531,3.0599,329600.0
2012-08-13 10:30:00,4.49,4.49,4.45,4.46,330400.0,3.0599,3.0599,3.0326,3.0394,330400.0
2012-08-13 10:35:00,4.47,4.47,4.45,4.46,220400.0,3.0463,3.0463,3.0326,3.0394,220400.0
2012-08-13 10:40:00,4.46,4.49,4.45,4.46,574800.0,3.0394,3.0599,3.0326,3.0394,574800.0
2012-08-13 10:45:00,4.46,4.46,4.44,4.45,320400.0,3.0394,3.0394,3.0258,3.0326,320400.0
2012-08-13 10:50:00,4.45,4.46,4.44,4.44,119200.0,3.0326,3.0394,3.0258,3.0258,119200.0
2012-08-13 10:55:00,4.44,4.45,4.43,4.45,248400.0,3.0258,3.0326,3.019,3.0326,248400.0
2012-08-13 11:00:00,4.44,4.45,4.43,4.44,294800.0,3.0258,3.0326,3.019,3.0258,294800.0
2012-08-13 11:05:00,4.45,4.46,4.44,4.45,240000.0,3.0326,3.0394,3.0258,3.0326,240000.0
2012-08-13 11:10:00,4.45,4.47,4.45,4.46,236400.0,3.0326,3.0463,3.0326,3.0394,236400.0
2012-08-13 11:15:00,4.47,4.47,4.46,4.46,357200.0,3.0463,3.0463,3.0394,3.0394,357200.0
2012-08-13 11:20:00,4.46,4.47,4.46,4.47,181200.0,3.0394,3.0463,3.0394,3.0463,181200.0
2012-08-13 11:25:00,4.47,4.48,4.47,4.48,414400.0,3.0463,3.0531,3.0463,3.0531,414400.0
2012-08-13 11:30:00,4.48,4.48,4.47,4.47,257200.0,3.0531,3.0531,3.0463,3.0463,257200.0
2012-08-13 11:35:00,4.47,4.48,4.46,4.48,212400.0,3.0463,3.0531,3.0394,3.0531,212400.0
2012-08-13 11:40:00,4.48,4.49,4.47,4.48,185600.0,3.0531,3.0599,3.0463,3.0531,185600.0
2012-08-13 11:45:00,4.48,4.48,4.46,4.47,272800.0,3.0531,3.0531,3.0394,3.0463,272800.0
2012-08-13 11:50:00,4.47,4.47,4.44,4.45,219600.0,3.0463,3.0463,3.0258,3.0326,219600.0
2012-08-13 11:55:00,4.45,4.45,4.42,4.43,386800.0,3.0326,3.0326,3.0122,3.019,386800.0
2012-08-13 12:00:00,4.43,4.45,4.43,4.44,188800.0,3.019,3.0326,3.019,3.0258,188800.0
2012-08-13 12:05:00,4.44,4.45,4.43,4.43,183600.0,3.0258,3.0326,3.019,3.019,183600.0
2012-08-13 12:10:00,4.43,4.45,4.43,4.44,196800.0,3.019,3.0326,3.019,3.0258,196800.0
2012-08-13 12:15:00,4.44,4.44,4.43,4.43,144400.0,3.0258,3.0258,3.019,3.019,144400.0
2012-08-13 12:20:00,4.44,4.44,4.41,4.42,289200.0,3.0258,3.0258,3.0054,3.0122,289200.0
2012-08-13 12:25:00,4.42,4.43,4.42,4.42,84800.0,3.0122,3.019,3.0122,3.0122,84800.0
2012-08-13 12:30:00,4.42,4.45,4.42,4.44,239200.0,3.0122,3.0326,3.0122,3.0258,239200.0
2012-08-13 12:35:00,4.44,4.45,4.44,4.45,133200.0,3.0258,3.0326,3.0258,3.0326,133200.0
2012-08-13 12:40:00,4.45,4.45,4.42,4.42,82000.0,3.0326,3.0326,3.0122,3.0122,82000.0
2012-08-13 12:45:00,4.42,4.42,4.4,4.42,151600.0,3.0122,3.0122,2.9985,3.0122,151600.0
2012-08-13 12:50:00,4.42,4.43,4.42,4.43,128800.0,3.0122,3.019,3.0122,3.019,128800.0
2012-08-13 12:55:00,4.43,4.43,4.42,4.42,79200.0,3.019,3.019,3.0122,3.0122,79200.0
2012-08-13 13:00:00,4.42,4.42,4.42,4.42,99200.0,3.0122,3.0122,3.0122,3.0122,99200.0
2012-08-13 13:05:00,4.42,4.42,4.42,4.42,90400.0,3.0122,3.0122,3.0122,3.0122,90400.0
2012-08-13 13:10:00,4.42,4.43,4.42,4.43,278400.0,3.0122,3.019,3.0122,3.019,278400.0
2012-08-13 13:15:00,4.43,4.43,4.42,4.42,124800.0,3.019,3.019,3.0122,3.0122,124800.0
2012-08-13 13:20:00,4.42,4.42,4.41,4.42,102000.0,3.0122,3.0122,3.0054,3.0122,102000.0
2012-08-13 13:25:00,4.43,4.43,4.42,4.43,125200.0,3.019,3.019,3.0122,3.019,125200.0
2012-08-13 13:30:00,4.43,4.43,4.42,4.43,80800.0,3.019,3.019,3.0122,3.019,80800.0
2012-08-13 13:35:00,4.43,4.44,4.43,4.44,176400.0,3.019,3.0258,3.019,3.0258,176400.0
2012-08-13 13:40:00,4.44,4.45,4.44,4.44,63600.0,3.0258,3.0326,3.0258,3.0258,63600.0
2012-08-13 13:45:00,4.45,4.46,4.44,4.46,113600.0,3.0326,3.0394,3.0258,3.0394,113600.0
2012-08-13 13:50:00,4.46,4.47,4.44,4.44,145200.0,3.0394,3.0463,3.0258,3.0258,145200.0
2012-08-13 13:55:00,4.44,4.46,4.44,4.45,126400.0,3.0258,3.0394,3.0258,3.0326,126400.0
2012-08-13 14:00:00,4.46,4.46,4.46,4.46,141200.0,3.0394,3.0394,3.0394,3.0394,141200.0
2012-08-13 14:05:00,4.46,4.47,4.45,4.47,140000.0,3.0394,3.0463,3.0326,3.0463,140000.0
2012-08-13 14:10:00,4.47,4.5,4.47,4.5,360800.0,3.0463,3.0667,3.0463,3.0667,360800.0
2012-08-13 14:15:00,4.5,4.5,4.48,4.49,200000.0,3.0667,3.0667,3.0531,3.0599,200000.0
2012-08-13 14:20:00,4.49,4.49,4.48,4.49,86000.0,3.0599,3.0599,3.0531,3.0599,86000.0
2012-08-13 14:25:00,4.49,4.5,4.48,4.49,154000.0,3.0599,3.0667,3.0531,3.0599,154000.0
2012-08-13 14:30:00,4.49,4.5,4.48,4.48,276000.0,3.0599,3.0667,3.0531,3.0531,276000.0
2012-08-13 14:35:00,4.48,4.48,4.47,4.47,555600.0,3.0531,3.0531,3.0463,3.0463,555600.0
2012-08-13 14:40:00,4.47,4.47,4.46,4.46,307200.0,3.0463,3.0463,3.0394,3.0394,307200.0
2012-08-13 14:45:00,4.46,4.47,4.46,4.46,462800.0,3.0394,3.0463,3.0394,3.0394,462800.0
2012-08-13 14:50:00,4.46,4.47,4.46,4.47,214000.0,3.0394,3.0463,3.0394,3.0463,214000.0
2012-08-13 14:55:00,4.47,4.48,4.46,4.47,194000.0,3.0463,3.0531,3.0394,3.0463,194000.0
2012-08-13 15:00:00,4.48,4.48,4.47,4.48,128000.0,3.0531,3.0531,3.0463,3.0531,128000.0
2012-08-13 15:05:00,4.48,4.48,4.47,4.48,131200.0,3.0531,3.0531,3.0463,3.0531,131200.0
2012-08-13 15:10:00,4.48,4.48,4.47,4.48,110400.0,3.0531,3.0531,3.0463,3.0531,110400.0
2012-08-13 15:15:00,4.48,4.48,4.48,4.48,128400.0,3.0531,3.0531,3.0531,3.0531,128400.0
2012-08-13 15:20:00,4.48,4.48,4.47,4.47,178800.0,3.0531,3.0531,3.0463,3.0463,178800.0
2012-08-13 15:25:00,4.47,4.47,4.46,4.46,80800.0,3.0463,3.0463,3.0394,3.0394,80800.0
2012-08-13 15:30:00,4.46,4.47,4.46,4.47,166400.0,3.0394,3.0463,3.0394,3.0463,166400.0
2012-08-13 15:35:00,4.47,4.48,4.47,4.47,191600.0,3.0463,3.0531,3.0463,3.0463,191600.0
2012-08-13 15:40:00,4.47,4.48,4.47,4.47,248800.0,3.0463,3.0531,3.0463,3.0463,248800.0
2012-08-13 15:45:00,4.47,4.48,4.47,4.47,289200.0,3.0463,3.0531,3.0463,3.0463,289200.0
2012-08-13 15:50:00,4.47,4.47,4.47,4.47,145200.0,3.0463,3.0463,3.0463,3.0463,145200.0
2012-08-13 15:55:00,4.47,4.47,4.46,4.47,578800.0,3.0463,3.0463,3.0394,3.0463,578800.0
2012-08-14 09:30:00,4.49,4.52,4.48,4.51,415600.0,3.0599,3.0803,3.0531,3.0735,415600.0
2012-08-14 09:35:00,4.5,4.51,4.49,4.5,242800.0,3.0667,3.0735,3.0599,3.0667,242800.0
2012-08-14 09:40:00,4.5,4.5,4.47,4.47,354000.0,3.0667,3.0667,3.0463,3.0463,354000.0
2012-08-14 09:45:00,4.47,4.47,4.45,4.46,348400.0,3.0463,3.0463,3.0326,3.0394,348400.0
2012-08-14 09:50:00,4.46,4.47,4.44,4.44,250400.0,3.0394,3.0463,3.0258,3.0258,250400.0
2012-08-14 09:55:00,4.44,4.45,4.43,4.43,342800.0,3.0258,3.0326,3.019,3.019,342800.0
2012-08-14 10:00:00,4.43,4.44,4.42,4.42,180400.0,3.019,3.0258,3.0122,3.0122,180400.0
2012-08-14 10:05:00,4.42,4.43,4.42,4.42,140800.0,3.0122,3.019,3.0122,3.0122,140800.0
2012-08-14 10:10:00,4.42,4.43,4.42,4.42,121600.0,3.0122,3.019,3.0122,3.0122,121600.0
2012-08-14 10:15:00,4.43,4.43,4.42,4.42,257600.0,3.019,3.019,3.0122,3.0122,257600.0
2012-08-14 10:20:00,4.42,4.42,4.41,4.42,181200.0,3.0122,3.0122,3.0054,3.0122,181200.0
2012-08-14 10:25:00,4.41,4.43,4.41,4.43,102400.0,3.0054,3.019,3.0054,3.019,102400.0
2012-08-14 10:30:00,4.42,4.42,4.4,4.4,138000.0,3.0122,3.0122,2.9985,2.9985,138000.0
2012-08-14 10:35:00,4.4,4.41,4.4,4.41,81600.0,2.9985,3.0054,2.9985,3.0054,81600.0
2012-08-14 10:40:00,4.41,4.42,4.4,4.41,310800.0,3.0054,3.0122,2.9985,3.0054,310800.0
2012-08-14 10:45:00,4.41,4.41,4.41,4.41,429200.0,3.0054,3.0054,3.0054,3.0054,429200.0
2012-08-14 10:50:00,4.41,4.41,4.41,4.41,140800.0,3.0054,3.0054,3.0054,3.0054,140800.0
2012-08-14 10:55:00,4.41,4.41,4.39,4.4,336000.0,3.0054,3.0054,2.9917,2.9985,336000.0
2012-08-14 11:00:00,4.4,4.4,4.39,4.39,514400.0,2.9985,2.9985,2.9917,2.9917,514400.0
2012-08-14 11:05:00,4.39,4.39,4.38,4.38,177600.0,2.9917,2.9917,2.9849,2.9849,177600.0
2012-08-14 11:10:00,4.39,4.39,4.38,4.38,117600.0,2.9917,2.9917,2.9849,2.9849,117600.0
2012-08-14 11:15:00,4.38,4.38,4.36,4.36,233200.0,2.9849,2.9849,2.9713,2.9713,233200.0
2012-08-14 11:20:00,4.36,4.36,4.35,4.35,246000.0,2.9713,2.9713,2.9645,2.9645,246000.0
2012-08-14 11:25:00,4.35,4.36,4.35,4.35,149200.0,2.9645,2.9713,2.9645,2.9645,149200.0
2012-08-14 11:30:00,4.35,4.36,4.35,4.35,106800.0,2.9645,2.9713,2.9645,2.9645,106800.0
2012-08-14 11:35:00,4.35,4.36,4.35,4.36,331600.0,2.9645,2.9713,2.9645,2.9713,331600.0
2012-08-14 11:40:00,4.36,4.36,4.35,4.36,169200.0,2.9713,2.9713,2.9645,2.9713,169200.0
2012-08-14 11:45:00,4.36,4.37,4.36,4.37,122800.0,2.9713,2.9781,2.9713,2.9781,122800.0
2012-08-14 11:50:00,4.37,4.37,4.35,4.35,146400.0,2.9781,2.9781,2.9645,2.9645,146400.0
2012-08-14 11:55:00,4.35,4.36,4.35,4.35,65200.0,2.9645,2.9713,2.9645,2.9645,65200.0
2012-08-14 12:00:00,4.35,4.36,4.35,4.35,191200.0,2.9645,2.9713,2.9645,2.9645,191200.0
2012-08-14 12:05:00,4.35,4.36,4.35,4.36,202000.0,2.9645,2.9713,2.9645,2.9713,202000.0
2012-08-14 12:10:00,4.36,4.37,4.36,4.36,127600.0,2.9713,2.9781,2.9713,2.9713,127600.0
2012-08-14 12:15:00,4.36,4.36,4.35,4.35,64000.0,2.9713,2.9713,2.9645,2.9645,64000.0
2012-08-14 12:20:00,4.35,4.35,4.34,4.34,110800.0,2.9645,2.9645,2.9577,2.9577,110800.0
2012-08-14 12:25:00,4.34,4.35,4.34,4.35,145200.0,2.9577,2.9645,2.9577,2.9645,145200.0
2012-08-14 12:30:00,4.35,4.36,4.35,4.35,140800.0,2.9645,2.9713,2.9645,2.9645,140800.0
2012-08-14 12:35:00,4.35,4.35,4.35,4.35,88000.0,2.9645,2.9645,2.9645,2.9645,88000.0
2012-08-14 12:40:00,4.35,4.36,4.35,4.36,167600.0,2.9645,2.9713,2.9645,2.9713,167600.0
2012-08-14 12:45:00,4.36,4.36,4.36,4.36,36000.0,2.9713,2.9713,2.9713,2.9713,36000.0
2012-08-14 12:50:00,4.36,4.36,4.36,4.36,133200.0,2.9713,2.9713,2.9713,2.9713,133200.0
2012-08-14 12:55:00,4.36,4.36,4.35,4.35,68800.0,2.9713,2.9713,2.9645,2.9645,68800.0
2012-08-14 13:00:00,4.35,4.35,4.34,4.35,144000.0,2.9645,2.9645,2.9577,2.9645,144000.0
2012-08-14 13:05:00,4.35,4.37,4.35,4.36,292000.0,2.9645,2.9781,2.9645,2.9713,292000.0
2012-08-14 13:10:00,4.36,4.37,4.36,4.37,112400.0,2.9713,2.9781,2.9713,2.9781,112400.0
2012-08-14 13:15:00,4.37,4.37,4.37,4.37,42400.0,2.9781,2.9781,2.9781,2.9781,42400.0
2012-08-14 13:20:00,4.37,4.39,4.37,4.39,232000.0,2.9781,2.9917,2.9781,2.9917,232000.0
2012-08-14 13:25:00,4.39,4.4,4.39,4.39,129600.0,2.9917,2.9985,2.9917,2.9917,129600.0
2012-08-14 13:30:00,4.39,4.4,4.38,4.38,101200.0,2.9917,2.9985,2.9849,2.9849,101200.0
2012-08-14 13:35:00,4.38,4.38,4.37,4.38,129600.0,2.9849,2.9849,2.9781,2.9849,129600.0
2012-08-14 13:40:00,4.38,4.38,4.37,4.38,116400.0,2.9849,2.9849,2.9781,2.9849,116400.0
2012-08-14 13:45:00,4.38,4.39,4.38,4.39,469200.0,2.9849,2.9917,2.9849,2.9917,469200.0
2012-08-14 13:50:00,4.39,4.4,4.38,4.39,201200.0,2.9917,2.9985,2.9849,2.9917,201200.0
2012-08-14 13:55:00,4.39,4.41,4.39,4.4,660800.0,2.9917,3.0054,2.9917,2.9985,660800.0
2012-08-14 14:00:00,4.4,4.41,4.39,4.41,263200.0,2.9985,3.0054,2.9917,3.0054,263200.0
2012-08-14 14:05:00,4.4,4.42,4.4,4.42,152000.0,2.9985,3.0122,2.9985,3.0122,152000.0
2012-08-14 14:10:00,4.42,4.42,4.41,4.41,101600.0,3.0122,3.0122,3.0054,3.0054,101600.0
2012-08-14 14:15:00,4.41,4.41,4.4,4.4,80400.0,3.0054,3.0054,2.9985,2.9985,80400.0
2012-08-14 14:20:00,4.4,4.4,4.39,4.39,133600.0,2.9985,2.9985,2.9917,2.9917,133600.0
2012-08-14 14:25:00,4.39,4.4,4.39,4.4,92800.0,2.9917,2.9985,2.9917,2.9985,92800.0
2012-08-14 14:30:00,4.4,4.4,4.39,4.39,183200.0,2.9985,2.9985,2.9917,2.9917,183200.0
2012-08-14 14:35:00,4.39,4.4,4.38,4.38,1413600.0,2.9917,2.9985,2.9849,2.9849,1413600.0
2012-08-14 14:40:00,4.38,4.39,4.38,4.39,444400.0,2.9849,2.9917,2.9849,2.9917,444400.0
2012-08-14 14:45:00,4.39,4.39,4.38,4.38,254400.0,2.9917,2.9917,2.9849,2.9849,254400.0
2012-08-14 14:50:00,4.38,4.38,4.37,4.37,122000.0,2.9849,2.9849,2.9781,2.9781,122000.0
2012-08-14 14:55:00,4.37,4.38,4.35,4.35,170400.0,2.9781,2.9849,2.9645,2.9645,170400.0
2012-08-14 15:00:00,4.35,4.36,4.35,4.35,166800.0,2.9645,2.9713,2.9645,2.9645,166800.0
2012-08-14 15:05:00,4.35,4.36,4.34,4.35,307200.0,2.9645,2.9713,2.9577,2.9645,307200.0
2012-08-14 15:10:00,4.35,4.35,4.34,4.34,312800.0,2.9645,2.9645,2.9577,2.9577,312800.0
2012-08-14 15:15:00,4.34,4.36,4.34,4.35,238000.0,2.9577,2.9713,2.9577,2.9645,238000.0
2012-08-14 15:20:00,4.35,4.36,4.35,4.35,150800.0,2.9645,2.9713,2.9645,2.9645,150800.0
2012-08-14 15:25:00,4.35,4.35,4.34,4.34,242400.0,2.9645,2.9645,2.9577,2.9577,242400.0
2012-08-14 15:30:00,4.34,4.34,4.32,4.33,288800.0,2.9577,2.9577,2.944,2.9508,288800.0
2012-08-14 15:35:00,4.33,4.33,4.32,4.33,289600.0,2.9508,2.9508,2.944,2.9508,289600.0
2012-08-14 15:40:00,4.33,4.33,4.3,4.3,337600.0,2.9508,2.9508,2.9304,2.9304,337600.0
2012-08-14 15:45:00,4.3,4.33,4.3,4.33,870400.0,2.9304,2.9508,2.9304,2.9508,870400.0
2012-08-14 15:50:00,4.33,4.33,4.31,4.32,804000.0,2.9508,2.9508,2.9372,2.944,804000.0
2012-08-14 15:55:00,4.32,4.33,4.31,4.32,909600.0,2.944,2.9508,2.9372,2.944,909600.0
2012-08-15 09:30:00,4.32,4.36,4.31,4.35,204400.0,2.944,2.9713,2.9372,2.9645,204400.0
2012-08-15 09:35:00,4.34,4.35,4.34,4.34,89600.0,2.9577,2.9645,2.9577,2.9577,89600.0
2012-08-15 09:40:00,4.34,4.35,4.34,4.35,41200.0,2.9577,2.9645,2.9577,2.9645,41200.0
2012-08-15 09:45:00,4.35,4.35,4.32,4.34,356400.0,2.9645,2.9645,2.944,2.9577,356400.0
2012-08-15 09:50:00,4.34,4.37,4.34,4.36,256000.0,2.9577,2.9781,2.9577,2.9713,256000.0
2012-08-15 09:55:00,4.36,4.36,4.34,4.34,96800.0,2.9713,2.9713,2.9577,2.9577,96800.0
2012-08-15 10:00:00,4.34,4.35,4.34,4.35,114000.0,2.9577,2.9645,2.9577,2.9645,114000.0
2012-08-15 10:05:00,4.35,4.35,4.34,4.35,150000.0,2.9645,2.9645,2.9577,2.9645,150000.0
2012-08-15 10:10:00,4.35,4.36,4.35,4.35,148400.0,2.9645,2.9713,2.9645,2.9645,148400.0
2012-08-15 10:15:00,4.35,4.36,4.35,4.36,158400.0,2.9645,2.9713,2.9645,2.9713,158400.0
2012-08-15 10:20:00,4.36,4.36,4.35,4.35,73600.0,2.9713,2.9713,2.9645,2.9645,73600.0
2012-08-15 10:25:00,4.35,4.36,4.35,4.35,83600.0,2.9645,2.9713,2.9645,2.9645,83600.0
2012-08-15 10:30:00,4.35,4.37,4.35,4.36,102800.0,2.9645,2.9781,2.9645,2.9713,102800.0
2012-08-15 10:35:00,4.36,4.36,4.34,4.34,222800.0,2.9713,2.9713,2.9577,2.9577,222800.0
2012-08-15 10:40:00,4.34,4.34,4.33,4.33,83200.0,2.9577,2.9577,2.9508,2.9508,83200.0
2012-08-15 10:45:00,4.34,4.34,4.33,4.33,90000.0,2.9577,2.9577,2.9508,2.9508,90000.0
2012-08-15 10:50:00,4.33,4.34,4.33,4.34,173200.0,2.9508,2.9577,2.9508,2.9577,173200.0
2012-08-15 10:55:00,4.34,4.34,4.33,4.33,154000.0,2.9577,2.9577,2.9508,2.9508,154000.0
2012-08-15 11:00:00,4.34,4.34,4.32,4.32,270400.0,2.9577,2.9577,2.944,2.944,270400.0
2012-08-15 11:05:00,4.32,4.33,4.32,4.32,64400.0,2.944,2.9508,2.944,2.944,64400.0
2012-08-15 11:10:00,4.33,4.33,4.33,4.33,45600.0,2.9508,2.9508,2.9508,2.9508,45600.0
2012-08-15 11:15:00,4.33,4.34,4.33,4.34,115600.0,2.9508,2.9577,2.9508,2.9577,115600.0
2012-08-15 11:20:00,4.34,4.34,4.33,4.34,82400.0,2.9577,2.9577,2.9508,2.9577,82400.0
2012-08-15 11:25:00,4.34,4.34,4.33,4.34,90800.0,2.9577,2.9577,2.9508,2.9577,90800.0
2012-08-15 11:30:00,4.34,4.34,4.34,4.34,75200.0,2.9577,2.9577,2.9577,2.9577,75200.0
2012-08-15 11:35:00,4.34,4.34,4.34,4.34,234000.0,2.9577,2.9577,2.9577,2.9577,234000.0
2012-08-15 11:40:00,4.34,4.34,4.34,4.34,244400.0,2.9577,2.9577,2.9577,2.9577,244400.0
2012-08-15 11:45:00,4.34,4.34,4.34,4.34,66400.0,2.9577,2.9577,2.9577,2.9577,66400.0
2012-08-15 11:50:00,4.34,4.34,4.33,4.34,168800.0,2.9577,2.9577,2.9508,2.9577,168800.0
2012-08-15 11:55:00,4.34,4.35,4.33,4.35,220400.0,2.9577,2.9645,2.9508,2.9645,220400.0
2012-08-15 12:00:00,4.35,4.35,4.34,4.34,166000.0,2.9645,2.9645,2.9577,2.9577,166000.0
2012-08-15 12:05:00,4.34,4.35,4.34,4.35,65600.0,2.9577,2.9645,2.9577,2.9645,65600.0
2012-08-15 12:10:00,4.35,4.37,4.35,4.37,292400.0,2.9645,2.9781,2.9645,2.9781,292400.0
2012-08-15 12:15:00,4.37,4.39,4.37,4.38,166800.0,2.9781,2.9917,2.9781,2.9849,166800.0
2012-08-15 12:20:00,4.38,4.41,4.38,4.4,148000.0,2.9849,3.0054,2.9849,2.9985,148000.0
2012-08-15 12:25:00,4.4,4.4,4.39,4.39,77200.0,2.9985,2.9985,2.9917,2.9917,77200.0
2012-08-15 12:30:00,4.39,4.4,4.39,4.4,42800.0,2.9917,2.9985,2.9917,2.9985,42800.0
2012-08-15 12:35:00,4.4,4.41,4.4,4.41,132000.0,2.9985,3.0054,2.9985,3.0054,132000.0
2012-08-15 12:40:00,4.41,4.41,4.4,4.4,106400.0,3.0054,3.0054,2.9985,2.9985,106400.0
2012-08-15 12:45:00,4.4,4.4,4.4,4.4,115600.0,2.9985,2.9985,2.9985,2.9985,115600.0
2012-08-15 12:50:00,4.4,4.4,4.4,4.4,164800.0,2.9985,2.9985,2.9985,2.9985,164800.0
2012-08-15 12:55:00,4.4,4.41,4.39,4.39,148800.0,2.9985,3.0054,2.9917,2.9917,148800.0
2012-08-15 13:00:00,4.4,4.4,4.38,4.38,334800.0,2.9985,2.9985,2.9849,2.9849,334800.0
2012-08-15 13:05:00,4.38,4.4,4.38,4.39,225600.0,2.9849,2.9985,2.9849,2.9917,225600.0
2012-08-15 13:10:00,4.39,4.39,4.38,4.38,283600.0,2.9917,2.9917,2.9849,2.9849,283600.0
2012-08-15 13:15:00,4.38,4.38,4.37,4.37,358800.0,2.9849,2.9849,2.9781,2.9781,358800.0
2012-08-15 13:20:00,4.38,4.38,4.37,4.38,132800.0,2.9849,2.9849,2.9781,2.9849,132800.0
2012-08-15 13:25:00,4.38,4.38,4.37,4.38,113600.0,2.9849,2.9849,2.9781,2.9849,113600.0
2012-08-15 13:30:00,4.37,4.38,4.37,4.37,216000.0,2.9781,2.9849,2.9781,2.9781,216000.0
2012-08-15 13:35:00,4.38,4.38,4.37,4.37,84400.0,2.9849,2.9849,2.9781,2.9781,84400.0
2012-08-15 13:40:00,4.37,4.38,4.37,4.37,182800.0,2.9781,2.9849,2.9781,2.9781,182800.0
2012-08-15 13:45:00,4.37,4.38,4.36,4.36,215200.0,2.9781,2.9849,2.9713,2.9713,215200.0
2012-08-15 13:50:00,4.36,4.36,4.35,4.36,94400.0,2.9713,2.9713,2.9645,2.9713,94400.0
2012-08-15 13:55:00,4.36,4.36,4.35,4.36,163200.0,2.9713,2.9713,2.9645,2.9713,163200.0
2012-08-15 14:00:00,4.36,4.36,4.35,4.35,73200.0,2.9713,2.9713,2.9645,2.9645,73200.0
2012-08-15 14:05:00,4.35,4.35,4.34,4.34,116800.0,2.9645,2.9645,2.9577,2.9577,116800.0
2012-08-15 14:10:00,4.34,4.34,4.33,4.33,108800.0,2.9577,2.9577,2.9508,2.9508,108800.0
2012-08-15 14:15:00,4.33,4.33,4.32,4.33,198000.0,2.9508,2.9508,2.944,2.9508,198000.0
2012-08-15 14:20:00,4.34,4.34,4.33,4.33,121600.0,2.9577,2.9577,2.9508,2.9508,121600.0
2012-08-15 14:25:00,4.33,4.33,4.32,4.33,262800.0,2.9508,2.9508,2.944,2.9508,262800.0
2012-08-15 14:30:00,4.33,4.33,4.32,4.32,62000.0,2.9508,2.9508,2.944,2.944,62000.0
2012-08-15 14:35:00,4.33,4.33,4.32,4.33,92000.0,2.9508,2.9508,2.944,2.9508,92000.0
2012-08-15 14:40:00,4.33,4.34,4.32,4.34,219600.0,2.9508,2.9577,2.944,2.9577,219600.0
2012-08-15 14:45:00,4.34,4.34,4.33,4.33,131200.0,2.9577,2.9577,2.9508,2.9508,131200.0
2012-08-15 14:50:00,4.33,4.36,4.33,4.35,228000.0,2.9508,2.9713,2.9508,2.9645,228000.0
2012-08-15 14:55:00,4.35,4.35,4.34,4.35,176800.0,2.9645,2.9645,2.9577,2.9645,176800.0
2012-08-15 15:00:00,4.35,4.35,4.35,4.35,213200.0,2.9645,2.9645,2.9645,2.9645,213200.0
2012-08-15 15:05:00,4.35,4.36,4.35,4.36,622800.0,2.9645,2.9713,2.9645,2.9713,622800.0
2012-08-15 15:10:00,4.36,4.36,4.35,4.35,386000.0,2.9713,2.9713,2.9645,2.9645,386000.0
2012-08-15 15:15:00,4.35,4.36,4.35,4.35,282000.0,2.9645,2.9713,2.9645,2.9645,282000.0
2012-08-15 15:20:00,4.35,4.36,4.35,4.35,139600.0,2.9645,2.9713,2.9645,2.9645,139600.0
2012-08-15 15:25:00,4.35,4.35,4.35,4.35,169200.0,2.9645,2.9645,2.9645,2.9645,169200.0
2012-08-15 15:30:00,4.35,4.35,4.35,4.35,210400.0,2.9645,2.9645,2.9645,2.9645,210400.0
2012-08-15 15:35:00,4.35,4.35,4.31,4.31,1011200.0,2.9645,2.9645,2.9372,2.9372,1011200.0
2012-08-15 15:40:00,4.31,4.32,4.31,4.31,429200.0,2.9372,2.944,2.9372,2.9372,429200.0
2012-08-15 15:45:00,4.31,4.31,4.27,4.27,1352800.0,2.9372,2.9372,2.91,2.91,1352800.0
2012-08-15 15:50:00,4.27,4.3,4.27,4.29,1042800.0,2.91,2.9304,2.91,2.9236,1042800.0
2012-08-15 15:55:00,4.3,4.3,4.26,4.27,1395200.0,2.9304,2.9304,2.9031,2.91,1395200.0
2012-08-16 09:30:00,4.33,4.38,4.25,4.31,821200.0,2.9508,2.9849,2.8963,2.9372,821200.0
2012-08-16 09:35:00,4.31,4.31,4.2,4.23,777200.0,2.9372,2.9372,2.8622,2.8827,777200.0
2012-08-16 09:40:00,4.23,4.27,4.19,4.19,1248800.0,2.8827,2.91,2.8554,2.8554,1248800.0
2012-08-16 09:45:00,4.19,4.21,4.17,4.2,1034800.0,2.8554,2.8691,2.8418,2.8622,1034800.0
2012-08-16 09:50:00,4.2,4.23,4.18,4.21,1194000.0,2.8622,2.8827,2.8486,2.8691,1194000.0
2012-08-16 09:55:00,4.2,4.21,4.18,4.2,756000.0,2.8622,2.8691,2.8486,2.8622,756000.0
2012-08-16 10:00:00,4.2,4.2,4.15,4.15,826800.0,2.8622,2.8622,2.8282,2.8282,826800.0
2012-08-16 10:05:00,4.15,4.18,4.15,4.16,595200.0,2.8282,2.8486,2.8282,2.835,595200.0
2012-08-16 10:10:00,4.15,4.19,4.15,4.17,918000.0,2.8282,2.8554,2.8282,2.8418,918000.0
2012-08-16 10:15:00,4.17,4.23,4.16,4.21,880800.0,2.8418,2.8827,2.835,2.8691,880800.0
2012-08-16 10:20:00,4.21,4.31,4.21,4.3,1605600.0,2.8691,2.9372,2.8691,2.9304,1605600.0
2012-08-16 10:25:00,4.3,4.33,4.25,4.27,755600.0,2.9304,2.9508,2.8963,2.91,755600.0
2012-08-16 10:30:00,4.26,4.32,4.26,4.31,388400.0,2.9031,2.944,2.9031,2.9372,388400.0
2012-08-16 10:35:00,4.31,4.37,4.31,4.35,615200.0,2.9372,2.9781,2.9372,2.9645,615200.0
2012-08-16 10:40:00,4.35,4.35,4.32,4.33,284800.0,2.9645,2.9645,2.944,2.9508,284800.0
2012-08-16 10:45:00,4.33,4.33,4.29,4.32,228800.0,2.9508,2.9508,2.9236,2.944,228800.0
2012-08-16 10:50:00,4.32,4.33,4.29,4.3,329200.0,2.944,2.9508,2.9236,2.9304,329200.0
2012-08-16 10:55:00,4.3,4.32,4.3,4.31,196800.0,2.9304,2.944,2.9304,2.9372,196800.0
2012-08-16 11:00:00,4.31,4.31,4.29,4.29,178000.0,2.9372,2.9372,2.9236,2.9236,178000.0
2012-08-16 11:05:00,4.29,4.31,4.29,4.3,135200.0,2.9236,2.9372,2.9236,2.9304,135200.0
2012-08-16 11:10:00,4.3,4.35,4.29,4.35,566800.0,2.9304,2.9645,2.9236,2.9645,566800.0
2012-08-16 11:15:00,4.35,4.38,4.34,4.35,759200.0,2.9645,2.9849,2.9577,2.9645,759200.0
2012-08-16 11:20:00,4.35,4.38,4.32,4.37,566000.0,2.9645,2.9849,2.944,2.9781,566000.0
2012-08-16 11:25:00,4.37,4.42,4.36,4.41,884000.0,2.9781,3.0122,2.9713,3.0054,884000.0
2012-08-16 11:30:00,4.42,4.48,4.41,4.46,1099200.0,3.0122,3.0531,3.0054,3.0394,1099200.0
2012-08-16 11:35:00,4.46,4.47,4.43,4.45,638000.0,3.0394,3.0463,3.019,3.0326,638000.0
2012-08-16 11:40:00,4.45,4.5,4.45,4.5,569600.0,3.0326,3.0667,3.0326,3.0667,569600.0
2012-08-16 11:45:00,4.5,4.55,4.5,4.51,1030000.0,3.0667,3.1008,3.0667,3.0735,1030000.0
2012-08-16 11:50:00,4.51,4.56,4.51,4.56,826800.0,3.0735,3.1076,3.0735,3.1076,826800.0
2012-08-16 11:55:00,4.56,4.57,4.53,4.53,688400.0,3.1076,3.1144,3.0871,3.0871,688400.0
2012-08-16 12:00:00,4.53,4.53,4.46,4.49,686400.0,3.0871,3.0871,3.0394,3.0599,686400.0
2012-08-16 12:05:00,4.49,4.5,4.49,4.5,206400.0,3.0599,3.0667,3.0599,3.0667,206400.0
2012-08-16 12:10:00,4.5,4.5,4.49,4.49,191600.0,3.0667,3.0667,3.0599,3.0599,191600.0
2012-08-16 12:15:00,4.49,4.5,4.47,4.49,288400.0,3.0599,3.0667,3.0463,3.0599,288400.0
2012-08-16 12:20:00,4.49,4.5,4.49,4.5,136800.0,3.0599,3.0667,3.0599,3.0667,136800.0
2012-08-16 12:25:00,4.5,4.5,4.44,4.45,721600.0,3.0667,3.0667,3.0258,3.0326,721600.0
2012-08-16 12:30:00,4.45,4.46,4.43,4.44,359600.0,3.0326,3.0394,3.019,3.0258,359600.0
2012-08-16 12:35:00,4.44,4.45,4.43,4.45,279600.0,3.0258,3.0326,3.019,3.0326,279600.0
2012-08-16 12:40:00,4.45,4.45,4.42,4.42,349200.0,3.0326,3.0326,3.0122,3.0122,349200.0
2012-08-16 12:45:00,4.42,4.43,4.42,4.42,258000.0,3.0122,3.019,3.0122,3.0122,258000.0
2012-08-16 12:50:00,4.42,4.49,4.42,4.47,335600.0,3.0122,3.0599,3.0122,3.0463,335600.0
2012-08-16 12:55:00,4.47,4.48,4.46,4.47,275600.0,3.0463,3.0531,3.0394,3.0463,275600.0
2012-08-16 13:00:00,4.47,4.47,4.43,4.44,114800.0,3.0463,3.0463,3.019,3.0258,114800.0
2012-08-16 13:05:00,4.44,4.46,4.44,4.46,256400.0,3.0258,3.0394,3.0258,3.0394,256400.0
2012-08-16 13:10:00,4.46,4.47,4.42,4.42,195200.0,3.0394,3.0463,3.0122,3.0122,195200.0
2012-08-16 13:15:00,4.42,4.44,4.42,4.43,238400.0,3.0122,3.0258,3.0122,3.019,238400.0
2012-08-16 13:20:00,4.44,4.45,4.43,4.43,151600.0,3.0258,3.0326,3.019,3.019,151600.0
2012-08-16 13:25:00,4.43,4.44,4.42,4.44,256400.0,3.019,3.0258,3.0122,3.0258,256400.0
2012-08-16 13:30:00,4.44,4.48,4.44,4.47,603200.0,3.0258,3.0531,3.0258,3.0463,603200.0
2012-08-16 13:35:00,4.47,4.49,4.47,4.49,909600.0,3.0463,3.0599,3.0463,3.0599,909600.0
2012-08-16 13:40:00,4.48,4.51,4.48,4.49,370400.0,3.0531,3.0735,3.0531,3.0599,370400.0
2012-08-16 13:45:00,4.49,4.49,4.47,4.47,362400.0,3.0599,3.0599,3.0463,3.0463,362400.0
2012-08-16 13:50:00,4.47,4.49,4.47,4.49,676800.0,3.0463,3.0599,3.0463,3.0599,676800.0
2012-08-16 13:55:00,4.49,4.51,4.48,4.51,737600.0,3.0599,3.0735,3.0531,3.0735,737600.0
2012-08-16 14:00:00,4.51,4.51,4.5,4.5,214400.0,3.0735,3.0735,3.0667,3.0667,214400.0
2012-08-16 14:05:00,4.5,4.5,4.48,4.5,364800.0,3.0667,3.0667,3.0531,3.0667,364800.0
2012-08-16 14:10:00,4.49,4.5,4.47,4.47,328400.0,3.0599,3.0667,3.0463,3.0463,328400.0
2012-08-16 14:15:00,4.47,4.5,4.47,4.49,205600.0,3.0463,3.0667,3.0463,3.0599,205600.0
2012-08-16 14:20:00,4.49,4.5,4.48,4.49,756400.0,3.0599,3.0667,3.0531,3.0599,756400.0
2012-08-16 14:25:00,4.49,4.5,4.49,4.5,156800.0,3.0599,3.0667,3.0599,3.0667,156800.0
2012-08-16 14:30:00,4.49,4.53,4.49,4.52,247200.0,3.0599,3.0871,3.0599,3.0803,247200.0
2012-08-16 14:35:00,4.52,4.54,4.52,4.54,248800.0,3.0803,3.094,3.0803,3.094,248800.0
2012-08-16 14:40:00,4.54,4.56,4.53,4.54,628400.0,3.094,3.1076,3.0871,3.094,628400.0
2012-08-16 14:45:00,4.54,4.55,4.53,4.53,416400.0,3.094,3.1008,3.0871,3.0871,416400.0
2012-08-16 14:50:00,4.53,4.54,4.53,4.54,149200.0,3.0871,3.094,3.0871,3.094,149200.0
2012-08-16 14:55:00,4.54,4.55,4.53,4.53,246800.0,3.094,3.1008,3.0871,3.0871,246800.0
2012-08-16 15:00:00,4.53,4.54,4.53,4.53,218000.0,3.0871,3.094,3.0871,3.0871,218000.0
2012-08-16 15:05:00,4.53,4.54,4.52,4.52,231200.0,3.0871,3.094,3.0803,3.0803,231200.0
2012-08-16 15:10:00,4.52,4.53,4.51,4.53,534000.0,3.0803,3.0871,3.0735,3.0871,534000.0
2012-08-16 15:15:00,4.53,4.53,4.52,4.52,223200.0,3.0871,3.0871,3.0803,3.0803,223200.0
2012-08-16 15:20:00,4.52,4.52,4.52,4.52,225600.0,3.0803,3.0803,3.0803,3.0803,225600.0
2012-08-16 15:25:00,4.52,4.52,4.52,4.52,148800.0,3.0803,3.0803,3.0803,3.0803,148800.0
2012-08-16 15:30:00,4.52,4.52,4.5,4.5,649200.0,3.0803,3.0803,3.0667,3.0667,649200.0
2012-08-16 15:35:00,4.5,4.5,4.48,4.49,794800.0,3.0667,3.0667,3.0531,3.0599,794800.0
2012-08-16 15:40:00,4.49,4.5,4.49,4.49,832800.0,3.0599,3.0667,3.0599,3.0599,832800.0
2012-08-16 15:45:00,4.49,4.51,4.49,4.5,818400.0,3.0599,3.0735,3.0599,3.0667,818400.0
2012-08-16 15:50:00,4.5,4.51,4.49,4.5,1396000.0,3.0667,3.0735,3.0599,3.0667,1396000.0
2012-08-16 15:55:00,4.5,4.5,4.49,4.5,1064400.0,3.0667,3.0667,3.0599,3.0667,1064400.0
2012-08-17 09:30:00,4.5,4.51,4.48,4.48,742400.0,3.0667,3.0735,3.0531,3.0531,742400.0
2012-08-17 09:35:00,4.48,4.52,4.44,4.52,328800.0,3.0531,3.0803,3.0258,3.0803,328800.0
2012-08-17 09:40:00,4.52,4.53,4.5,4.53,383600.0,3.0803,3.0871,3.0667,3.0871,383600.0
2012-08-17 09:45:00,4.53,4.55,4.52,4.54,464000.0,3.0871,3.1008,3.0803,3.094,464000.0
2012-08-17 09:50:00,4.55,4.59,4.54,4.57,475600.0,3.1008,3.128,3.094,3.1144,475600.0
2012-08-17 09:55:00,4.58,4.62,4.56,4.61,505200.0,3.1212,3.1485,3.1076,3.1417,505200.0
2012-08-17 10:00:00,4.61,4.63,4.61,4.62,590800.0,3.1417,3.1553,3.1417,3.1485,590800.0
2012-08-17 10:05:00,4.62,4.64,4.6,4.61,340400.0,3.1485,3.1621,3.1348,3.1417,340400.0
2012-08-17 10:10:00,4.61,4.62,4.59,4.61,373600.0,3.1417,3.1485,3.128,3.1417,373600.0
2012-08-17 10:15:00,4.61,4.62,4.6,4.62,550000.0,3.1417,3.1485,3.1348,3.1485,550000.0
2012-08-17 10:20:00,4.61,4.63,4.61,4.61,314000.0,3.1417,3.1553,3.1417,3.1417,314000.0
2012-08-17 10:25:00,4.61,4.62,4.61,4.62,322000.0,3.1417,3.1485,3.1417,3.1485,322000.0
2012-08-17 10:30:00,4.62,4.63,4.61,4.61,306000.0,3.1485,3.1553,3.1417,3.1417,306000.0
2012-08-17 10:35:00,4.61,4.62,4.6,4.62,206800.0,3.1417,3.1485,3.1348,3.1485,206800.0
2012-08-17 10:40:00,4.61,4.63,4.61,4.62,134400.0,3.1417,3.1553,3.1417,3.1485,134400.0
2012-08-17 10:45:00,4.62,4.62,4.6,4.61,245600.0,3.1485,3.1485,3.1348,3.1417,245600.0
2012-08-17 10:50:00,4.61,4.62,4.6,4.6,172000.0,3.1417,3.1485,3.1348,3.1348,172000.0
2012-08-17 10:55:00,4.6,4.6,4.57,4.58,301200.0,3.1348,3.1348,3.1144,3.1212,301200.0
2012-08-17 11:00:00,4.58,4.59,4.57,4.58,306800.0,3.1212,3.128,3.1144,3.1212,306800.0
2012-08-17 11:05:00,4.58,4.6,4.58,4.59,238000.0,3.1212,3.1348,3.1212,3.128,238000.0
2012-08-17 11:10:00,4.59,4.59,4.58,4.58,185200.0,3.128,3.128,3.1212,3.1212,185200.0
2012-08-17 11:15:00,4.58,4.58,4.54,4.56,330400.0,3.1212,3.1212,3.094,3.1076,330400.0
2012-08-17 11:20:00,4.56,4.56,4.54,4.54,241600.0,3.1076,3.1076,3.094,3.094,241600.0
2012-08-17 11:25:00,4.54,4.57,4.54,4.57,78800.0,3.094,3.1144,3.094,3.1144,78800.0
2012-08-17 11:30:00,4.57,4.57,4.56,4.56,195600.0,3.1144,3.1144,3.1076,3.1076,195600.0
2012-08-17 11:35:00,4.56,4.57,4.56,4.56,117200.0,3.1076,3.1144,3.1076,3.1076,117200.0
2012-08-17 11:40:00,4.56,4.58,4.55,4.58,164400.0,3.1076,3.1212,3.1008,3.1212,164400.0
2012-08-17 11:45:00,4.58,4.58,4.56,4.57,227200.0,3.1212,3.1212,3.1076,3.1144,227200.0
2012-08-17 11:50:00,4.57,4.58,4.56,4.57,208800.0,3.1144,3.1212,3.1076,3.1144,208800.0
2012-08-17 11:55:00,4.58,4.58,4.58,4.58,61200.0,3.1212,3.1212,3.1212,3.1212,61200.0
2012-08-17 12:00:00,4.58,4.58,4.58,4.58,123200.0,3.1212,3.1212,3.1212,3.1212,123200.0
2012-08-17 12:05:00,4.58,4.58,4.58,4.58,95200.0,3.1212,3.1212,3.1212,3.1212,95200.0
2012-08-17 12:10:00,4.58,4.59,4.58,4.59,126000.0,3.1212,3.128,3.1212,3.128,126000.0
2012-08-17 12:15:00,4.59,4.62,4.59,4.61,168800.0,3.128,3.1485,3.128,3.1417,168800.0
2012-08-17 12:20:00,4.61,4.63,4.61,4.63,189600.0,3.1417,3.1553,3.1417,3.1553,189600.0
2012-08-17 12:25:00,4.63,4.63,4.62,4.62,198000.0,3.1553,3.1553,3.1485,3.1485,198000.0
2012-08-17 12:30:00,4.62,4.63,4.62,4.63,174400.0,3.1485,3.1553,3.1485,3.1553,174400.0
2012-08-17 12:35:00,4.63,4.63,4.62,4.63,203200.0,3.1553,3.1553,3.1485,3.1553,203200.0
2012-08-17 12:40:00,4.63,4.64,4.63,4.64,202000.0,3.1553,3.1621,3.1553,3.1621,202000.0
2012-08-17 12:45:00,4.64,4.64,4.64,4.64,132000.0,3.1621,3.1621,3.1621,3.1621,132000.0
2012-08-17 12:50:00,4.64,4.64,4.63,4.63,104000.0,3.1621,3.1621,3.1553,3.1553,104000.0
2012-08-17 12:55:00,4.63,4.63,4.63,4.63,114000.0,3.1553,3.1553,3.1553,3.1553,114000.0
2012-08-17 13:00:00,4.63,4.63,4.63,4.63,74000.0,3.1553,3.1553,3.1553,3.1553,74000.0
2012-08-17 13:05:00,4.63,4.65,4.63,4.64,278800.0,3.1553,3.1689,3.1553,3.1621,278800.0
2012-08-17 13:10:00,4.63,4.64,4.63,4.64,206000.0,3.1553,3.1621,3.1553,3.1621,206000.0
2012-08-17 13:15:00,4.64,4.65,4.64,4.65,177600.0,3.1621,3.1689,3.1621,3.1689,177600.0
2012-08-17 13:20:00,4.64,4.65,4.64,4.65,152000.0,3.1621,3.1689,3.1621,3.1689,152000.0
2012-08-17 13:25:00,4.65,4.65,4.64,4.65,194800.0,3.1689,3.1689,3.1621,3.1689,194800.0
2012-08-17 13:30:00,4.65,4.66,4.65,4.66,231600.0,3.1689,3.1757,3.1689,3.1757,231600.0
2012-08-17 13:35:00,4.66,4.67,4.65,4.67,211600.0,3.1757,3.1825,3.1689,3.1825,211600.0
2012-08-17 13:40:00,4.67,4.67,4.66,4.67,322400.0,3.1825,3.1825,3.1757,3.1825,322400.0
2012-08-17 13:45:00,4.67,4.68,4.67,4.68,148800.0,3.1825,3.1894,3.1825,3.1894,148800.0
2012-08-17 13:50:00,4.68,4.68,4.65,4.65,237200.0,3.1894,3.1894,3.1689,3.1689,237200.0
2012-08-17 13:55:00,4.65,4.66,4.65,4.65,113600.0,3.1689,3.1757,3.1689,3.1689,113600.0
2012-08-17 14:00:00,4.65,4.65,4.64,4.65,312800.0,3.1689,3.1689,3.1621,3.1689,312800.0
2012-08-17 14:05:00,4.64,4.65,4.63,4.63,84000.0,3.1621,3.1689,3.1553,3.1553,84000.0
2012-08-17 14:10:00,4.63,4.63,4.63,4.63,14800.0,3.1553,3.1553,3.1553,3.1553,14800.0
2012-08-17 14:15:00,4.63,4.65,4.63,4.65,100000.0,3.1553,3.1689,3.1553,3.1689,100000.0
2012-08-17 14:20:00,4.65,4.65,4.64,4.65,127600.0,3.1689,3.1689,3.1621,3.1689,127600.0
2012-08-17 14:25:00,4.65,4.65,4.65,4.65,304800.0,3.1689,3.1689,3.1689,3.1689,304800.0
2012-08-17 14:30:00,4.65,4.65,4.64,4.64,370400.0,3.1689,3.1689,3.1621,3.1621,370400.0
2012-08-17 14:35:00,4.64,4.65,4.64,4.65,145200.0,3.1621,3.1689,3.1621,3.1689,145200.0
2012-08-17 14:40:00,4.65,4.65,4.64,4.64,196400.0,3.1689,3.1689,3.1621,3.1621,196400.0
2012-08-17 14:45:00,4.64,4.66,4.64,4.65,273200.0,3.1621,3.1757,3.1621,3.1689,273200.0
2012-08-17 14:50:00,4.65,4.65,4.65,4.65,434000.0,3.1689,3.1689,3.1689,3.1689,434000.0
2012-08-17 14:55:00,4.65,4.65,4.65,4.65,34400.0,3.1689,3.1689,3.1689,3.1689,34400.0
2012-08-17 15:00:00,4.65,4.65,4.65,4.65,167200.0,3.1689,3.1689,3.1689,3.1689,167200.0
2012-08-17 15:05:00,4.65,4.65,4.65,4.65,173200.0,3.1689,3.1689,3.1689,3.1689,173200.0
2012-08-17 15:10:00,4.65,4.65,4.64,4.64,321600.0,3.1689,3.1689,3.1621,3.1621,321600.0
2012-08-17 15:15:00,4.64,4.64,4.63,4.63,275600.0,3.1621,3.1621,3.1553,3.1553,275600.0
2012-08-17 15:20:00,4.63,4.64,4.63,4.63,295600.0,3.1553,3.1621,3.1553,3.1553,295600.0
2012-08-17 15:25:00,4.63,4.63,4.63,4.63,259600.0,3.1553,3.1553,3.1553,3.1553,259600.0
2012-08-17 15:30:00,4.63,4.63,4.62,4.63,293600.0,3.1553,3.1553,3.1485,3.1553,293600.0
2012-08-17 15:35:00,4.63,4.63,4.63,4.63,133200.0,3.1553,3.1553,3.1553,3.1553,133200.0
2012-08-17 15:40:00,4.63,4.64,4.63,4.63,450000.0,3.1553,3.1621,3.1553,3.1553,450000.0
2012-08-17 15:45:00,4.63,4.64,4.61,4.64,514400.0,3.1553,3.1621,3.1417,3.1621,514400.0
2012-08-17 15:50:00,4.63,4.64,4.61,4.62,744000.0,3.1553,3.1621,3.1417,3.1485,744000.0
2012-08-17 15:55:00,4.62,4.65,4.62,4.64,1869200.0,3.1485,3.1689,3.1485,3.1621,1869200.0
2012-08-20 09:30:00,4.69,4.69,4.65,4.67,490400.0,3.1962,3.1962,3.1689,3.1825,490400.0
2012-08-20 09:35:00,4.67,4.7,4.66,4.66,429600.0,3.1825,3.203,3.1757,3.1757,429600.0
2012-08-20 09:40:00,4.66,4.67,4.64,4.66,192000.0,3.1757,3.1825,3.1621,3.1757,192000.0
2012-08-20 09:45:00,4.67,4.69,4.66,4.67,218000.0,3.1825,3.1962,3.1757,3.1825,218000.0
2012-08-20 09:50:00,4.67,4.68,4.67,4.68,245600.0,3.1825,3.1894,3.1825,3.1894,245600.0
2012-08-20 09:55:00,4.68,4.68,4.65,4.66,199200.0,3.1894,3.1894,3.1689,3.1757,199200.0
2012-08-20 10:00:00,4.66,4.66,4.64,4.65,193200.0,3.1757,3.1757,3.1621,3.1689,193200.0
2012-08-20 10:05:00,4.65,4.65,4.63,4.64,479600.0,3.1689,3.1689,3.1553,3.1621,479600.0
2012-08-20 10:10:00,4.64,4.65,4.64,4.65,216800.0,3.1621,3.1689,3.1621,3.1689,216800.0
2012-08-20 10:15:00,4.65,4.67,4.65,4.67,878800.0,3.1689,3.1825,3.1689,3.1825,878800.0
2012-08-20 10:20:00,4.67,4.67,4.64,4.64,295600.0,3.1825,3.1825,3.1621,3.1621,295600.0
2012-08-20 10:25:00,4.64,4.65,4.63,4.63,174000.0,3.1621,3.1689,3.1553,3.1553,174000.0
2012-08-20 10:30:00,4.63,4.63,4.63,4.63,512000.0,3.1553,3.1553,3.1553,3.1553,512000.0
2012-08-20 10:35:00,4.63,4.63,4.63,4.63,155600.0,3.1553,3.1553,3.1553,3.1553,155600.0
2012-08-20 10:40:00,4.63,4.65,4.63,4.64,681600.0,3.1553,3.1689,3.1553,3.1621,681600.0
2012-08-20 10:45:00,4.64,4.66,4.64,4.66,177200.0,3.1621,3.1757,3.1621,3.1757,177200.0
2012-08-20 10:50:00,4.66,4.68,4.66,4.68,606000.0,3.1757,3.1894,3.1757,3.1894,606000.0
2012-08-20 10:55:00,4.68,4.71,4.68,4.71,284400.0,3.1894,3.2098,3.1894,3.2098,284400.0
2012-08-20 11:00:00,4.71,4.72,4.71,4.71,416800.0,3.2098,3.2166,3.2098,3.2098,416800.0
2012-08-20 11:05:00,4.72,4.72,4.69,4.7,462000.0,3.2166,3.2166,3.1962,3.203,462000.0
2012-08-20 11:10:00,4.7,4.7,4.68,4.68,277200.0,3.203,3.203,3.1894,3.1894,277200.0
2012-08-20 11:15:00,4.68,4.7,4.68,4.7,152000.0,3.1894,3.203,3.1894,3.203,152000.0
2012-08-20 11:20:00,4.7,4.7,4.69,4.7,272800.0,3.203,3.203,3.1962,3.203,272800.0
2012-08-20 11:25:00,4.7,4.71,4.69,4.7,650400.0,3.203,3.2098,3.1962,3.203,650400.0
2012-08-20 11:30:00,4.69,4.7,4.69,4.69,194400.0,3.1962,3.203,3.1962,3.1962,194400.0
2012-08-20 11:35:00,4.69,4.7,4.69,4.7,88400.0,3.1962,3.203,3.1962,3.203,88400.0
2012-08-20 11:40:00,4.69,4.7,4.69,4.69,83600.0,3.1962,3.203,3.1962,3.1962,83600.0
2012-08-20 11:45:00,4.69,4.7,4.69,4.69,175600.0,3.1962,3.203,3.1962,3.1962,175600.0
2012-08-20 11:50:00,4.7,4.7,4.7,4.7,169200.0,3.203,3.203,3.203,3.203,169200.0
2012-08-20 11:55:00,4.7,4.7,4.7,4.7,63200.0,3.203,3.203,3.203,3.203,63200.0
2012-08-20 12:00:00,4.7,4.7,4.69,4.69,30400.0,3.203,3.203,3.1962,3.1962,30400.0
2012-08-20 12:05:00,4.69,4.7,4.69,4.7,79600.0,3.1962,3.203,3.1962,3.203,79600.0
2012-08-20 12:10:00,4.7,4.71,4.7,4.7,215200.0,3.203,3.2098,3.203,3.203,215200.0
2012-08-20 12:15:00,4.7,4.71,4.7,4.71,407600.0,3.203,3.2098,3.203,3.2098,407600.0
2012-08-20 12:20:00,4.71,4.73,4.71,4.73,125200.0,3.2098,3.2234,3.2098,3.2234,125200.0
2012-08-20 12:25:00,4.73,4.75,4.73,4.75,262800.0,3.2234,3.2371,3.2234,3.2371,262800.0
2012-08-20 12:30:00,4.75,4.76,4.74,4.75,380400.0,3.2371,3.2439,3.2303,3.2371,380400.0
2012-08-20 12:35:00,4.75,4.76,4.75,4.76,111200.0,3.2371,3.2439,3.2371,3.2439,111200.0
2012-08-20 12:40:00,4.76,4.77,4.76,4.77,56800.0,3.2439,3.2507,3.2439,3.2507,56800.0
2012-08-20 12:45:00,4.77,4.79,4.77,4.79,280400.0,3.2507,3.2643,3.2507,3.2643,280400.0
2012-08-20 12:50:00,4.79,4.8,4.78,4.79,183600.0,3.2643,3.2711,3.2575,3.2643,183600.0
2012-08-20 12:55:00,4.79,4.8,4.78,4.79,175600.0,3.2643,3.2711,3.2575,3.2643,175600.0
2012-08-20 13:00:00,4.79,4.8,4.77,4.79,501200.0,3.2643,3.2711,3.2507,3.2643,501200.0
2012-08-20 13:05:00,4.79,4.8,4.79,4.8,397600.0,3.2643,3.2711,3.2643,3.2711,397600.0
2012-08-20 13:10:00,4.8,4.8,4.79,4.8,428400.0,3.2711,3.2711,3.2643,3.2711,428400.0
2012-08-20 13:15:00,4.8,4.81,4.79,4.8,112400.0,3.2711,3.278,3.2643,3.2711,112400.0
2012-08-20 13:20:00,4.8,4.81,4.8,4.8,78400.0,3.2711,3.278,3.2711,3.2711,78400.0
2012-08-20 13:25:00,4.8,4.81,4.8,4.81,189600.0,3.2711,3.278,3.2711,3.278,189600.0
2012-08-20 13:30:00,4.81,4.81,4.8,4.81,176000.0,3.278,3.278,3.2711,3.278,176000.0
2012-08-20 13:35:00,4.81,4.81,4.79,4.8,208800.0,3.278,3.278,3.2643,3.2711,208800.0
2012-08-20 13:40:00,4.8,4.8,4.8,4.8,69600.0,3.2711,3.2711,3.2711,3.2711,69600.0
2012-08-20 13:45:00,4.8,4.8,4.77,4.78,368000.0,3.2711,3.2711,3.2507,3.2575,368000.0
2012-08-20 13:50:00,4.78,4.8,4.78,4.8,228800.0,3.2575,3.2711,3.2575,3.2711,228800.0
2012-08-20 13:55:00,4.8,4.82,4.8,4.82,247600.0,3.2711,3.2848,3.2711,3.2848,247600.0
2012-08-20 14:00:00,4.81,4.82,4.81,4.81,214800.0,3.278,3.2848,3.278,3.278,214800.0
2012-08-20 14:05:00,4.82,4.83,4.81,4.82,260800.0,3.2848,3.2916,3.278,3.2848,260800.0
2012-08-20 14:10:00,4.82,4.83,4.82,4.83,317600.0,3.2848,3.2916,3.2848,3.2916,317600.0
2012-08-20 14:15:00,4.83,4.86,4.83,4.85,604800.0,3.2916,3.312,3.2916,3.3052,604800.0
2012-08-20 14:20:00,4.86,4.87,4.84,4.87,187600.0,3.312,3.3188,3.2984,3.3188,187600.0
2012-08-20 14:25:00,4.87,4.88,4.86,4.88,599600.0,3.3188,3.3257,3.312,3.3257,599600.0
2012-08-20 14:30:00,4.88,4.88,4.87,4.87,361600.0,3.3257,3.3257,3.3188,3.3188,361600.0
2012-08-20 14:35:00,4.88,4.89,4.88,4.88,204000.0,3.3257,3.3325,3.3257,3.3257,204000.0
2012-08-20 14:40:00,4.88,4.9,4.88,4.9,202000.0,3.3257,3.3393,3.3257,3.3393,202000.0
2012-08-20 14:45:00,4.9,4.9,4.88,4.88,248000.0,3.3393,3.3393,3.3257,3.3257,248000.0
2012-08-20 14:50:00,4.88,4.88,4.86,4.88,412400.0,3.3257,3.3257,3.312,3.3257,412400.0
2012-08-20 14:55:00,4.88,4.89,4.87,4.88,164000.0,3.3257,3.3325,3.3188,3.3257,164000.0
2012-08-20 15:00:00,4.88,4.89,4.87,4.87,661200.0,3.3257,3.3325,3.3188,3.3188,661200.0
2012-08-20 15:05:00,4.87,4.88,4.87,4.88,540400.0,3.3188,3.3257,3.3188,3.3257,540400.0
2012-08-20 15:10:00,4.88,4.9,4.87,4.9,300000.0,3.3257,3.3393,3.3188,3.3393,300000.0
2012-08-20 15:15:00,4.9,4.9,4.87,4.88,444800.0,3.3393,3.3393,3.3188,3.3257,444800.0
2012-08-20 15:20:00,4.88,4.89,4.88,4.88,422000.0,3.3257,3.3325,3.3257,3.3257,422000.0
2012-08-20 15:25:00,4.88,4.89,4.87,4.89,840000.0,3.3257,3.3325,3.3188,3.3325,840000.0
2012-08-20 15:30:00,4.89,4.9,4.88,4.89,484000.0,3.3325,3.3393,3.3257,3.3325,484000.0
2012-08-20 15:35:00,4.89,4.89,4.88,4.88,276400.0,3.3325,3.3325,3.3257,3.3257,276400.0
2012-08-20 15:40:00,4.88,4.89,4.88,4.88,646800.0,3.3257,3.3325,3.3257,3.3257,646800.0
2012-08-20 15:45:00,4.88,4.88,4.85,4.86,1074400.0,3.3257,3.3257,3.3052,3.312,1074400.0
2012-08-20 15:50:00,4.86,4.88,4.85,4.86,1035200.0,3.312,3.3257,3.3052,3.312,1035200.0
2012-08-20 15:55:00,4.86,4.88,4.86,4.87,886800.0,3.312,3.3257,3.312,3.3188,886800.0
2012-08-21 09:30:00,4.87,4.87,4.84,4.84,494400.0,3.3188,3.3188,3.2984,3.2984,494400.0
2012-08-21 09:35:00,4.84,4.85,4.8,4.8,233200.0,3.2984,3.3052,3.2711,3.2711,233200.0
2012-08-21 09:40:00,4.8,4.81,4.78,4.78,522400.0,3.2711,3.278,3.2575,3.2575,522400.0
2012-08-21 09:45:00,4.78,4.79,4.78,4.78,255600.0,3.2575,3.2643,3.2575,3.2575,255600.0
2012-08-21 09:50:00,4.78,4.79,4.78,4.78,228400.0,3.2575,3.2643,3.2575,3.2575,228400.0
2012-08-21 09:55:00,4.79,4.79,4.73,4.75,841200.0,3.2643,3.2643,3.2234,3.2371,841200.0
2012-08-21 10:00:00,4.75,4.76,4.74,4.76,444400.0,3.2371,3.2439,3.2303,3.2439,444400.0
2012-08-21 10:05:00,4.76,4.76,4.75,4.75,282400.0,3.2439,3.2439,3.2371,3.2371,282400.0
2012-08-21 10:10:00,4.75,4.77,4.75,4.77,225200.0,3.2371,3.2507,3.2371,3.2507,225200.0
2012-08-21 10:15:00,4.77,4.77,4.76,4.77,246400.0,3.2507,3.2507,3.2439,3.2507,246400.0
2012-08-21 10:20:00,4.77,4.79,4.77,4.78,274000.0,3.2507,3.2643,3.2507,3.2575,274000.0
2012-08-21 10:25:00,4.78,4.8,4.78,4.8,208400.0,3.2575,3.2711,3.2575,3.2711,208400.0
2012-08-21 10:30:00,4.8,4.81,4.79,4.8,386400.0,3.2711,3.278,3.2643,3.2711,386400.0
2012-08-21 10:35:00,4.8,4.8,4.79,4.79,176000.0,3.2711,3.2711,3.2643,3.2643,176000.0
2012-08-21 10:40:00,4.79,4.8,4.79,4.79,94000.0,3.2643,3.2711,3.2643,3.2643,94000.0
2012-08-21 10:45:00,4.79,4.79,4.78,4.78,232000.0,3.2643,3.2643,3.2575,3.2575,232000.0
2012-08-21 10:50:00,4.78,4.78,4.78,4.78,192000.0,3.2575,3.2575,3.2575,3.2575,192000.0
2012-08-21 10:55:00,4.78,4.79,4.78,4.79,197600.0,3.2575,3.2643,3.2575,3.2643,197600.0
2012-08-21 11:00:00,4.79,4.81,4.79,4.8,347600.0,3.2643,3.278,3.2643,3.2711,347600.0
2012-08-21 11:05:00,4.8,4.81,4.8,4.81,164400.0,3.2711,3.278,3.2711,3.278,164400.0
2012-08-21 11:10:00,4.81,4.81,4.8,4.8,153200.0,3.278,3.278,3.2711,3.2711,153200.0
2012-08-21 11:15:00,4.8,4.82,4.8,4.81,143200.0,3.2711,3.2848,3.2711,3.278,143200.0
2012-08-21 11:20:00,4.81,4.81,4.8,4.8,269200.0,3.278,3.278,3.2711,3.2711,269200.0
2012-08-21 11:25:00,4.8,4.81,4.8,4.81,122800.0,3.2711,3.278,3.2711,3.278,122800.0
2012-08-21 11:30:00,4.81,4.81,4.81,4.81,110400.0,3.278,3.278,3.278,3.278,110400.0
2012-08-21 11:35:00,4.81,4.82,4.8,4.81,244400.0,3.278,3.2848,3.2711,3.278,244400.0
2012-08-21 11:40:00,4.81,4.81,4.8,4.8,94400.0,3.278,3.278,3.2711,3.2711,94400.0
2012-08-21 11:45:00,4.81,4.82,4.8,4.82,132400.0,3.278,3.2848,3.2711,3.2848,132400.0
2012-08-21 11:50:00,4.82,4.85,4.82,4.84,319200.0,3.2848,3.3052,3.2848,3.2984,319200.0
2012-08-21 11:55:00,4.84,4.85,4.84,4.84,187200.0,3.2984,3.3052,3.2984,3.2984,187200.0
2012-08-21 12:00:00,4.84,4.86,4.84,4.84,248800.0,3.2984,3.312,3.2984,3.2984,248800.0
2012-08-21 12:05:00,4.85,4.85,4.84,4.85,77600.0,3.3052,3.3052,3.2984,3.3052,77600.0
2012-08-21 12:10:00,4.85,4.85,4.84,4.84,482800.0,3.3052,3.3052,3.2984,3.2984,482800.0
2012-08-21 12:15:00,4.84,4.85,4.84,4.84,122400.0,3.2984,3.3052,3.2984,3.2984,122400.0
2012-08-21 12:20:00,4.84,4.85,4.84,4.85,94400.0,3.2984,3.3052,3.2984,3.3052,94400.0
2012-08-21 12:25:00,4.84,4.85,4.84,4.85,90000.0,3.2984,3.3052,3.2984,3.3052,90000.0
2012-08-21 12:30:00,4.85,4.85,4.84,4.84,121200.0,3.3052,3.3052,3.2984,3.2984,121200.0
2012-08-21 12:35:00,4.84,4.86,4.84,4.85,446000.0,3.2984,3.312,3.2984,3.3052,446000.0
2012-08-21 12:40:00,4.85,4.86,4.85,4.85,178800.0,3.3052,3.312,3.3052,3.3052,178800.0
2012-08-21 12:45:00,4.85,4.86,4.84,4.85,183600.0,3.3052,3.312,3.2984,3.3052,183600.0
2012-08-21 12:50:00,4.85,4.85,4.85,4.85,47600.0,3.3052,3.3052,3.3052,3.3052,47600.0
2012-08-21 12:55:00,4.85,4.86,4.85,4.85,121200.0,3.3052,3.312,3.3052,3.3052,121200.0
2012-08-21 13:00:00,4.85,4.85,4.85,4.85,189200.0,3.3052,3.3052,3.3052,3.3052,189200.0
2012-08-21 13:05:00,4.85,4.86,4.85,4.85,71600.0,3.3052,3.312,3.3052,3.3052,71600.0
2012-08-21 13:10:00,4.85,4.86,4.85,4.85,108400.0,3.3052,3.312,3.3052,3.3052,108400.0
2012-08-21 13:15:00,4.85,4.87,4.85,4.86,200000.0,3.3052,3.3188,3.3052,3.312,200000.0
2012-08-21 13:20:00,4.86,4.87,4.86,4.87,316400.0,3.312,3.3188,3.312,3.3188,316400.0
2012-08-21 13:25:00,4.87,4.87,4.85,4.86,102800.0,3.3188,3.3188,3.3052,3.312,102800.0
2012-08-21 13:30:00,4.86,4.87,4.86,4.87,128800.0,3.312,3.3188,3.312,3.3188,128800.0
2012-08-21 13:35:00,4.87,4.88,4.86,4.87,504000.0,3.3188,3.3257,3.312,3.3188,504000.0
2012-08-21 13:40:00,4.87,4.89,4.87,4.87,535200.0,3.3188,3.3325,3.3188,3.3188,535200.0
2012-08-21 13:45:00,4.87,4.88,4.86,4.86,344000.0,3.3188,3.3257,3.312,3.312,344000.0
2012-08-21 13:50:00,4.86,4.86,4.86,4.86,97600.0,3.312,3.312,3.312,3.312,97600.0
2012-08-21 13:55:00,4.86,4.88,4.85,4.88,438800.0,3.312,3.3257,3.3052,3.3257,438800.0
2012-08-21 14:00:00,4.88,4.88,4.86,4.86,208400.0,3.3257,3.3257,3.312,3.312,208400.0
2012-08-21 14:05:00,4.86,4.87,4.86,4.86,200000.0,3.312,3.3188,3.312,3.312,200000.0
2012-08-21 14:10:00,4.86,4.87,4.86,4.86,179200.0,3.312,3.3188,3.312,3.312,179200.0
2012-08-21 14:15:00,4.86,4.86,4.85,4.85,142400.0,3.312,3.312,3.3052,3.3052,142400.0
2012-08-21 14:20:00,4.85,4.86,4.85,4.85,282800.0,3.3052,3.312,3.3052,3.3052,282800.0
2012-08-21 14:25:00,4.85,4.85,4.85,4.85,33600.0,3.3052,3.3052,3.3052,3.3052,33600.0
2012-08-21 14:30:00,4.85,4.85,4.85,4.85,55200.0,3.3052,3.3052,3.3052,3.3052,55200.0
2012-08-21 14:35:00,4.85,4.86,4.85,4.85,277600.0,3.3052,3.312,3.3052,3.3052,277600.0
2012-08-21 14:40:00,4.85,4.85,4.85,4.85,143200.0,3.3052,3.3052,3.3052,3.3052,143200.0
2012-08-21 14:45:00,4.85,4.85,4.85,4.85,80000.0,3.3052,3.3052,3.3052,3.3052,80000.0
2012-08-21 14:50:00,4.85,4.85,4.85,4.85,77200.0,3.3052,3.3052,3.3052,3.3052,77200.0
2012-08-21 14:55:00,4.85,4.85,4.85,4.85,185600.0,3.3052,3.3052,3.3052,3.3052,185600.0
2012-08-21 15:00:00,4.85,4.85,4.84,4.85,166800.0,3.3052,3.3052,3.2984,3.3052,166800.0
2012-08-21 15:05:00,4.85,4.86,4.85,4.85,162800.0,3.3052,3.312,3.3052,3.3052,162800.0
2012-08-21 15:10:00,4.85,4.85,4.85,4.85,149200.0,3.3052,3.3052,3.3052,3.3052,149200.0
2012-08-21 15:15:00,4.85,4.85,4.84,4.85,253600.0,3.3052,3.3052,3.2984,3.3052,253600.0
2012-08-21 15:20:00,4.85,4.85,4.85,4.85,414800.0,3.3052,3.3052,3.3052,3.3052,414800.0
2012-08-21 15:25:00,4.85,4.85,4.85,4.85,124400.0,3.3052,3.3052,3.3052,3.3052,124400.0
2012-08-21 15:30:00,4.85,4.86,4.85,4.85,180000.0,3.3052,3.312,3.3052,3.3052,180000.0
2012-08-21 15:35:00,4.85,4.87,4.85,4.87,490000.0,3.3052,3.3188,3.3052,3.3188,490000.0
2012-08-21 15:40:00,4.87,4.87,4.86,4.86,212800.0,3.3188,3.3188,3.312,3.312,212800.0
2012-08-21 15:45:00,4.86,4.88,4.86,4.88,709200.0,3.312,3.3257,3.312,3.3257,709200.0
2012-08-21 15:50:00,4.88,4.88,4.87,4.88,830400.0,3.3257,3.3257,3.3188,3.3257,830400.0
2012-08-21 15:55:00,4.87,4.88,4.87,4.88,720800.0,3.3188,3.3257,3.3188,3.3257,720800.0
2012-08-22 09:30:00,4.87,4.89,4.78,4.78,284400.0,3.3188,3.3325,3.2575,3.2575,284400.0
2012-08-22 09:35:00,4.78,4.82,4.78,4.81,121200.0,3.2575,3.2848,3.2575,3.278,121200.0
2012-08-22 09:40:00,4.8,4.83,4.8,4.81,138800.0,3.2711,3.2916,3.2711,3.278,138800.0
2012-08-22 09:45:00,4.81,4.83,4.8,4.81,125200.0,3.278,3.2916,3.2711,3.278,125200.0
2012-08-22 09:50:00,4.81,4.81,4.77,4.8,233200.0,3.278,3.278,3.2507,3.2711,233200.0
2012-08-22 09:55:00,4.8,4.8,4.79,4.79,61600.0,3.2711,3.2711,3.2643,3.2643,61600.0
2012-08-22 10:00:00,4.78,4.78,4.76,4.76,231600.0,3.2575,3.2575,3.2439,3.2439,231600.0
2012-08-22 10:05:00,4.76,4.76,4.74,4.75,239600.0,3.2439,3.2439,3.2303,3.2371,239600.0
2012-08-22 10:10:00,4.75,4.76,4.74,4.75,280000.0,3.2371,3.2439,3.2303,3.2371,280000.0
2012-08-22 10:15:00,4.75,4.75,4.72,4.72,315600.0,3.2371,3.2371,3.2166,3.2166,315600.0
2012-08-22 10:20:00,4.72,4.73,4.72,4.72,224000.0,3.2166,3.2234,3.2166,3.2166,224000.0
2012-08-22 10:25:00,4.73,4.73,4.72,4.72,172800.0,3.2234,3.2234,3.2166,3.2166,172800.0
2012-08-22 10:30:00,4.72,4.73,4.72,4.72,210400.0,3.2166,3.2234,3.2166,3.2166,210400.0
2012-08-22 10:35:00,4.72,4.73,4.72,4.72,176400.0,3.2166,3.2234,3.2166,3.2166,176400.0
2012-08-22 10:40:00,4.72,4.73,4.72,4.73,56400.0,3.2166,3.2234,3.2166,3.2234,56400.0
2012-08-22 10:45:00,4.73,4.73,4.72,4.72,105200.0,3.2234,3.2234,3.2166,3.2166,105200.0
2012-08-22 10:50:00,4.72,4.72,4.69,4.69,641600.0,3.2166,3.2166,3.1962,3.1962,641600.0
2012-08-22 10:55:00,4.7,4.72,4.7,4.72,160800.0,3.203,3.2166,3.203,3.2166,160800.0
2012-08-22 11:00:00,4.72,4.72,4.71,4.71,266800.0,3.2166,3.2166,3.2098,3.2098,266800.0
2012-08-22 11:05:00,4.71,4.72,4.71,4.71,400400.0,3.2098,3.2166,3.2098,3.2098,400400.0
2012-08-22 11:10:00,4.71,4.71,4.69,4.7,293600.0,3.2098,3.2098,3.1962,3.203,293600.0
2012-08-22 11:15:00,4.7,4.7,4.7,4.7,124400.0,3.203,3.203,3.203,3.203,124400.0
2012-08-22 11:20:00,4.7,4.7,4.7,4.7,163200.0,3.203,3.203,3.203,3.203,163200.0
2012-08-22 11:25:00,4.7,4.7,4.7,4.7,206400.0,3.203,3.203,3.203,3.203,206400.0
2012-08-22 11:30:00,4.7,4.7,4.68,4.69,301600.0,3.203,3.203,3.1894,3.1962,301600.0
2012-08-22 11:35:00,4.69,4.69,4.67,4.67,214400.0,3.1962,3.1962,3.1825,3.1825,214400.0
2012-08-22 11:40:00,4.67,4.68,4.67,4.68,203600.0,3.1825,3.1894,3.1825,3.1894,203600.0
2012-08-22 11:45:00,4.68,4.68,4.67,4.68,131600.0,3.1894,3.1894,3.1825,3.1894,131600.0
2012-08-22 11:50:00,4.68,4.68,4.67,4.68,154400.0,3.1894,3.1894,3.1825,3.1894,154400.0
2012-08-22 11:55:00,4.68,4.68,4.68,4.68,94400.0,3.1894,3.1894,3.1894,3.1894,94400.0
2012-08-22 12:00:00,4.68,4.68,4.68,4.68,82400.0,3.1894,3.1894,3.1894,3.1894,82400.0
2012-08-22 12:05:00,4.68,4.68,4.67,4.67,104400.0,3.1894,3.1894,3.1825,3.1825,104400.0
2012-08-22 12:10:00,4.67,4.67,4.67,4.67,67600.0,3.1825,3.1825,3.1825,3.1825,67600.0
2012-08-22 12:15:00,4.67,4.67,4.66,4.66,184000.0,3.1825,3.1825,3.1757,3.1757,184000.0
2012-08-22 12:20:00,4.66,4.66,4.65,4.66,216800.0,3.1757,3.1757,3.1689,3.1757,216800.0
2012-08-22 12:25:00,4.66,4.67,4.66,4.67,78800.0,3.1757,3.1825,3.1757,3.1825,78800.0
2012-08-22 12:30:00,4.67,4.67,4.66,4.66,82800.0,3.1825,3.1825,3.1757,3.1757,82800.0
2012-08-22 12:35:00,4.66,4.67,4.66,4.67,84400.0,3.1757,3.1825,3.1757,3.1825,84400.0
2012-08-22 12:40:00,4.67,4.68,4.67,4.68,37200.0,3.1825,3.1894,3.1825,3.1894,37200.0
2012-08-22 12:45:00,4.68,4.68,4.67,4.67,63200.0,3.1894,3.1894,3.1825,3.1825,63200.0
2012-08-22 12:50:00,4.67,4.67,4.66,4.67,86400.0,3.1825,3.1825,3.1757,3.1825,86400.0
2012-08-22 12:55:00,4.67,4.67,4.66,4.66,72800.0,3.1825,3.1825,3.1757,3.1757,72800.0
2012-08-22 13:00:00,4.66,4.66,4.66,4.66,120000.0,3.1757,3.1757,3.1757,3.1757,120000.0
2012-08-22 13:05:00,4.66,4.67,4.66,4.67,75200.0,3.1757,3.1825,3.1757,3.1825,75200.0
2012-08-22 13:10:00,4.66,4.67,4.66,4.67,109600.0,3.1757,3.1825,3.1757,3.1825,109600.0
2012-08-22 13:15:00,4.67,4.67,4.66,4.66,176400.0,3.1825,3.1825,3.1757,3.1757,176400.0
2012-08-22 13:20:00,4.67,4.68,4.66,4.68,114400.0,3.1825,3.1894,3.1757,3.1894,114400.0
2012-08-22 13:25:00,4.68,4.69,4.68,4.68,107200.0,3.1894,3.1962,3.1894,3.1894,107200.0
2012-08-22 13:30:00,4.68,4.69,4.68,4.68,159200.0,3.1894,3.1962,3.1894,3.1894,159200.0
2012-08-22 13:35:00,4.68,4.7,4.68,4.69,556000.0,3.1894,3.203,3.1894,3.1962,556000.0
2012-08-22 13:40:00,4.69,4.71,4.69,4.71,250000.0,3.1962,3.2098,3.1962,3.2098,250000.0
2012-08-22 13:45:00,4.71,4.71,4.7,4.7,259600.0,3.2098,3.2098,3.203,3.203,259600.0
2012-08-22 13:50:00,4.7,4.71,4.7,4.7,204400.0,3.203,3.2098,3.203,3.203,204400.0
2012-08-22 13:55:00,4.7,4.72,4.7,4.72,142000.0,3.203,3.2166,3.203,3.2166,142000.0
2012-08-22 14:00:00,4.72,4.74,4.72,4.73,374000.0,3.2166,3.2303,3.2166,3.2234,374000.0
2012-08-22 14:05:00,4.73,4.73,4.71,4.72,174800.0,3.2234,3.2234,3.2098,3.2166,174800.0
2012-08-22 14:10:00,4.72,4.72,4.71,4.71,192400.0,3.2166,3.2166,3.2098,3.2098,192400.0
2012-08-22 14:15:00,4.71,4.71,4.7,4.71,214400.0,3.2098,3.2098,3.203,3.2098,214400.0
2012-08-22 14:20:00,4.71,4.71,4.71,4.71,145600.0,3.2098,3.2098,3.2098,3.2098,145600.0
2012-08-22 14:25:00,4.71,4.71,4.7,4.71,223600.0,3.2098,3.2098,3.203,3.2098,223600.0
2012-08-22 14:30:00,4.71,4.72,4.7,4.71,339600.0,3.2098,3.2166,3.203,3.2098,339600.0
2012-08-22 14:35:00,4.71,4.71,4.7,4.71,119200.0,3.2098,3.2098,3.203,3.2098,119200.0
2012-08-22 14:40:00,4.71,4.72,4.7,4.72,254000.0,3.2098,3.2166,3.203,3.2166,254000.0
2012-08-22 14:45:00,4.72,4.73,4.72,4.72,205600.0,3.2166,3.2234,3.2166,3.2166,205600.0
2012-08-22 14:50:00,4.72,4.72,4.72,4.72,258800.0,3.2166,3.2166,3.2166,3.2166,258800.0
2012-08-22 14:55:00,4.72,4.72,4.72,4.72,137600.0,3.2166,3.2166,3.2166,3.2166,137600.0
2012-08-22 15:00:00,4.72,4.72,4.72,4.72,88400.0,3.2166,3.2166,3.2166,3.2166,88400.0
2012-08-22 15:05:00,4.72,4.73,4.72,4.73,212800.0,3.2166,3.2234,3.2166,3.2234,212800.0
2012-08-22 15:10:00,4.73,4.73,4.72,4.72,574800.0,3.2234,3.2234,3.2166,3.2166,574800.0
2012-08-22 15:15:00,4.72,4.72,4.71,4.72,181200.0,3.2166,3.2166,3.2098,3.2166,181200.0
2012-08-22 15:20:00,4.71,4.72,4.71,4.71,299600.0,3.2098,3.2166,3.2098,3.2098,299600.0
2012-08-22 15:25:00,4.72,4.72,4.71,4.71,331600.0,3.2166,3.2166,3.2098,3.2098,331600.0
2012-08-22 15:30:00,4.72,4.72,4.72,4.72,210800.0,3.2166,3.2166,3.2166,3.2166,210800.0
2012-08-22 15:35:00,4.72,4.72,4.72,4.72,290400.0,3.2166,3.2166,3.2166,3.2166,290400.0
2012-08-22 15:40:00,4.72,4.72,4.72,4.72,210800.0,3.2166,3.2166,3.2166,3.2166,210800.0
2012-08-22 15:45:00,4.72,4.72,4.7,4.71,368400.0,3.2166,3.2166,3.203,3.2098,368400.0
2012-08-22 15:50:00,4.71,4.71,4.7,4.7,556800.0,3.2098,3.2098,3.203,3.203,556800.0
2012-08-22 15:55:00,4.7,4.7,4.7,4.7,829600.0,3.203,3.203,3.203,3.203,829600.0
2012-08-23 09:30:00,4.72,4.74,4.71,4.73,162000.0,3.2166,3.2303,3.2098,3.2234,162000.0
2012-08-23 09:35:00,4.73,4.74,4.72,4.74,216000.0,3.2234,3.2303,3.2166,3.2303,216000.0
2012-08-23 09:40:00,4.74,4.75,4.73,4.74,118400.0,3.2303,3.2371,3.2234,3.2303,118400.0
2012-08-23 09:45:00,4.75,4.75,4.73,4.74,108400.0,3.2371,3.2371,3.2234,3.2303,108400.0
2012-08-23 09:50:00,4.73,4.76,4.73,4.75,506400.0,3.2234,3.2439,3.2234,3.2371,506400.0
2012-08-23 09:55:00,4.75,4.76,4.71,4.74,200400.0,3.2371,3.2439,3.2098,3.2303,200400.0
2012-08-23 10:00:00,4.73,4.75,4.73,4.75,114000.0,3.2234,3.2371,3.2234,3.2371,114000.0
2012-08-23 10:05:00,4.75,4.75,4.74,4.75,100000.0,3.2371,3.2371,3.2303,3.2371,100000.0
2012-08-23 10:10:00,4.75,4.75,4.73,4.73,103600.0,3.2371,3.2371,3.2234,3.2234,103600.0
2012-08-23 10:15:00,4.73,4.75,4.73,4.75,81600.0,3.2234,3.2371,3.2234,3.2371,81600.0
2012-08-23 10:20:00,4.74,4.75,4.74,4.75,89200.0,3.2303,3.2371,3.2303,3.2371,89200.0
2012-08-23 10:25:00,4.74,4.75,4.74,4.75,116800.0,3.2303,3.2371,3.2303,3.2371,116800.0
2012-08-23 10:30:00,4.75,4.75,4.74,4.75,105200.0,3.2371,3.2371,3.2303,3.2371,105200.0
2012-08-23 10:35:00,4.75,4.75,4.75,4.75,139600.0,3.2371,3.2371,3.2371,3.2371,139600.0
2012-08-23 10:40:00,4.75,4.75,4.74,4.75,158400.0,3.2371,3.2371,3.2303,3.2371,158400.0
2012-08-23 10:45:00,4.75,4.75,4.74,4.74,122400.0,3.2371,3.2371,3.2303,3.2303,122400.0
2012-08-23 10:50:00,4.74,4.74,4.73,4.73,93600.0,3.2303,3.2303,3.2234,3.2234,93600.0
2012-08-23 10:55:00,4.73,4.73,4.72,4.73,107200.0,3.2234,3.2234,3.2166,3.2234,107200.0
2012-08-23 11:00:00,4.73,4.73,4.7,4.71,345600.0,3.2234,3.2234,3.203,3.2098,345600.0
2012-08-23 11:05:00,4.72,4.73,4.72,4.72,95200.0,3.2166,3.2234,3.2166,3.2166,95200.0
2012-08-23 11:10:00,4.72,4.74,4.72,4.74,69200.0,3.2166,3.2303,3.2166,3.2303,69200.0
2012-08-23 11:15:00,4.74,4.74,4.73,4.73,65200.0,3.2303,3.2303,3.2234,3.2234,65200.0
2012-08-23 11:20:00,4.73,4.73,4.71,4.71,48000.0,3.2234,3.2234,3.2098,3.2098,48000.0
2012-08-23 11:25:00,4.71,4.73,4.71,4.73,92400.0,3.2098,3.2234,3.2098,3.2234,92400.0
2012-08-23 11:30:00,4.72,4.72,4.72,4.72,147200.0,3.2166,3.2166,3.2166,3.2166,147200.0
2012-08-23 11:35:00,4.72,4.73,4.72,4.72,61600.0,3.2166,3.2234,3.2166,3.2166,61600.0
2012-08-23 11:40:00,4.72,4.72,4.71,4.72,57600.0,3.2166,3.2166,3.2098,3.2166,57600.0
2012-08-23 11:45:00,4.71,4.72,4.71,4.72,71600.0,3.2098,3.2166,3.2098,3.2166,71600.0
2012-08-23 11:50:00,4.72,4.72,4.71,4.71,71200.0,3.2166,3.2166,3.2098,3.2098,71200.0
2012-08-23 11:55:00,4.71,4.71,4.7,4.7,97600.0,3.2098,3.2098,3.203,3.203,97600.0
2012-08-23 12:00:00,4.7,4.71,4.7,4.71,125200.0,3.203,3.2098,3.203,3.2098,125200.0
2012-08-23 12:05:00,4.71,4.72,4.7,4.71,87200.0,3.2098,3.2166,3.203,3.2098,87200.0
2012-08-23 12:10:00,4.71,4.72,4.7,4.7,90800.0,3.2098,3.2166,3.203,3.203,90800.0
2012-08-23 12:15:00,4.7,4.71,4.7,4.71,74400.0,3.203,3.2098,3.203,3.2098,74400.0
2012-08-23 12:20:00,4.71,4.71,4.71,4.71,52400.0,3.2098,3.2098,3.2098,3.2098,52400.0
2012-08-23 12:25:00,4.71,4.73,4.71,4.73,95600.0,3.2098,3.2234,3.2098,3.2234,95600.0
2012-08-23 12:30:00,4.73,4.73,4.73,4.73,84800.0,3.2234,3.2234,3.2234,3.2234,84800.0
2012-08-23 12:35:00,4.73,4.73,4.72,4.73,205200.0,3.2234,3.2234,3.2166,3.2234,205200.0
2012-08-23 12:40:00,4.73,4.74,4.73,4.74,73600.0,3.2234,3.2303,3.2234,3.2303,73600.0
2012-08-23 12:45:00,4.74,4.74,4.73,4.73,69200.0,3.2303,3.2303,3.2234,3.2234,69200.0
2012-08-23 12:50:00,4.73,4.74,4.73,4.73,269600.0,3.2234,3.2303,3.2234,3.2234,269600.0
2012-08-23 12:55:00,4.73,4.75,4.73,4.75,256400.0,3.2234,3.2371,3.2234,3.2371,256400.0
2012-08-23 13:00:00,4.74,4.75,4.74,4.75,59200.0,3.2303,3.2371,3.2303,3.2371,59200.0
2012-08-23 13:05:00,4.75,4.75,4.74,4.75,222000.0,3.2371,3.2371,3.2303,3.2371,222000.0
2012-08-23 13:10:00,4.75,4.75,4.74,4.74,242000.0,3.2371,3.2371,3.2303,3.2303,242000.0
2012-08-23 13:15:00,4.74,4.75,4.74,4.75,89600.0,3.2303,3.2371,3.2303,3.2371,89600.0
2012-08-23 13:20:00,4.75,4.75,4.74,4.74,120000.0,3.2371,3.2371,3.2303,3.2303,120000.0
2012-08-23 13:25:00,4.74,4.74,4.73,4.74,51200.0,3.2303,3.2303,3.2234,3.2303,51200.0
2012-08-23 13:30:00,4.74,4.75,4.73,4.75,54400.0,3.2303,3.2371,3.2234,3.2371,54400.0
2012-08-23 13:35:00,4.75,4.75,4.74,4.74,58400.0,3.2371,3.2371,3.2303,3.2303,58400.0
2012-08-23 13:40:00,4.74,4.74,4.74,4.74,44400.0,3.2303,3.2303,3.2303,3.2303,44400.0
2012-08-23 13:45:00,4.74,4.75,4.74,4.74,75200.0,3.2303,3.2371,3.2303,3.2303,75200.0
2012-08-23 13:50:00,4.74,4.75,4.74,4.75,70800.0,3.2303,3.2371,3.2303,3.2371,70800.0
2012-08-23 13:55:00,4.75,4.75,4.73,4.74,55200.0,3.2371,3.2371,3.2234,3.2303,55200.0
2012-08-23 14:00:00,4.74,4.74,4.73,4.74,78800.0,3.2303,3.2303,3.2234,3.2303,78800.0
2012-08-23 14:05:00,4.74,4.74,4.74,4.74,105200.0,3.2303,3.2303,3.2303,3.2303,105200.0
2012-08-23 14:10:00,4.74,4.74,4.74,4.74,84400.0,3.2303,3.2303,3.2303,3.2303,84400.0
2012-08-23 14:15:00,4.74,4.74,4.73,4.74,48400.0,3.2303,3.2303,3.2234,3.2303,48400.0
2012-08-23 14:20:00,4.73,4.74,4.73,4.74,118000.0,3.2234,3.2303,3.2234,3.2303,118000.0
2012-08-23 14:25:00,4.74,4.74,4.74,4.74,92000.0,3.2303,3.2303,3.2303,3.2303,92000.0
2012-08-23 14:30:00,4.74,4.74,4.73,4.74,66000.0,3.2303,3.2303,3.2234,3.2303,66000.0
2012-08-23 14:35:00,4.74,4.74,4.73,4.73,214800.0,3.2303,3.2303,3.2234,3.2234,214800.0
2012-08-23 14:40:00,4.74,4.74,4.74,4.74,54800.0,3.2303,3.2303,3.2303,3.2303,54800.0
2012-08-23 14:45:00,4.74,4.75,4.74,4.75,70800.0,3.2303,3.2371,3.2303,3.2371,70800.0
2012-08-23 14:50:00,4.74,4.75,4.74,4.74,92000.0,3.2303,3.2371,3.2303,3.2303,92000.0
2012-08-23 14:55:00,4.74,4.74,4.74,4.74,56800.0,3.2303,3.2303,3.2303,3.2303,56800.0
2012-08-23 15:00:00,4.74,4.74,4.73,4.74,114000.0,3.2303,3.2303,3.2234,3.2303,114000.0
2012-08-23 15:05:00,4.74,4.74,4.73,4.74,142400.0,3.2303,3.2303,3.2234,3.2303,142400.0
2012-08-23 15:10:00,4.74,4.75,4.74,4.74,150400.0,3.2303,3.2371,3.2303,3.2303,150400.0
2012-08-23 15:15:00,4.74,4.74,4.74,4.74,99600.0,3.2303,3.2303,3.2303,3.2303,99600.0
2012-08-23 15:20:00,4.74,4.74,4.73,4.73,146400.0,3.2303,3.2303,3.2234,3.2234,146400.0
2012-08-23 15:25:00,4.74,4.74,4.73,4.74,154800.0,3.2303,3.2303,3.2234,3.2303,154800.0
2012-08-23 15:30:00,4.74,4.74,4.73,4.73,135200.0,3.2303,3.2303,3.2234,3.2234,135200.0
2012-08-23 15:35:00,4.73,4.74,4.73,4.74,238800.0,3.2234,3.2303,3.2234,3.2303,238800.0
2012-08-23 15:40:00,4.74,4.74,4.73,4.73,238800.0,3.2303,3.2303,3.2234,3.2234,238800.0
2012-08-23 15:45:00,4.73,4.73,4.72,4.73,213600.0,3.2234,3.2234,3.2166,3.2234,213600.0
2012-08-23 15:50:00,4.73,4.73,4.72,4.73,235200.0,3.2234,3.2234,3.2166,3.2234,235200.0
2012-08-23 15:55:00,4.73,4.73,4.73,4.73,512400.0,3.2234,3.2234,3.2234,3.2234,512400.0
2012-08-24 09:30:00,4.67,4.67,4.63,4.64,218800.0,3.2257,3.2257,3.1981,3.205,218800.0
2012-08-24 09:35:00,4.64,4.65,4.61,4.61,160000.0,3.205,3.2119,3.1843,3.1843,160000.0
2012-08-24 09:40:00,4.61,4.63,4.6,4.61,189200.0,3.1843,3.1981,3.1774,3.1843,189200.0
2012-08-24 09:45:00,4.6,4.62,4.59,4.6,207200.0,3.1774,3.1912,3.1705,3.1774,207200.0
2012-08-24 09:50:00,4.6,4.6,4.59,4.6,60800.0,3.1774,3.1774,3.1705,3.1774,60800.0
2012-08-24 09:55:00,4.59,4.6,4.57,4.58,132400.0,3.1705,3.1774,3.1567,3.1636,132400.0
2012-08-24 10:00:00,4.58,4.61,4.58,4.61,44000.0,3.1636,3.1843,3.1636,3.1843,44000.0
2012-08-24 10:05:00,4.61,4.63,4.61,4.63,109200.0,3.1843,3.1981,3.1843,3.1981,109200.0
2012-08-24 10:10:00,4.63,4.65,4.63,4.64,116800.0,3.1981,3.2119,3.1981,3.205,116800.0
2012-08-24 10:15:00,4.64,4.64,4.63,4.63,43200.0,3.205,3.205,3.1981,3.1981,43200.0
2012-08-24 10:20:00,4.63,4.64,4.63,4.64,38400.0,3.1981,3.205,3.1981,3.205,38400.0
2012-08-24 10:25:00,4.64,4.64,4.63,4.63,52800.0,3.205,3.205,3.1981,3.1981,52800.0
2012-08-24 10:30:00,4.63,4.66,4.62,4.66,224400.0,3.1981,3.2188,3.1912,3.2188,224400.0
2012-08-24 10:35:00,4.66,4.68,4.66,4.68,114400.0,3.2188,3.2327,3.2188,3.2327,114400.0
2012-08-24 10:40:00,4.68,4.68,4.67,4.68,53600.0,3.2327,3.2327,3.2257,3.2327,53600.0
2012-08-24 10:45:00,4.68,4.69,4.68,4.68,103200.0,3.2327,3.2396,3.2327,3.2327,103200.0
2012-08-24 10:50:00,4.68,4.69,4.68,4.68,69200.0,3.2327,3.2396,3.2327,3.2327,69200.0
2012-08-24 10:55:00,4.68,4.69,4.68,4.68,138000.0,3.2327,3.2396,3.2327,3.2327,138000.0
2012-08-24 11:00:00,4.69,4.69,4.68,4.68,213200.0,3.2396,3.2396,3.2327,3.2327,213200.0
2012-08-24 11:05:00,4.68,4.68,4.68,4.68,123600.0,3.2327,3.2327,3.2327,3.2327,123600.0
2012-08-24 11:10:00,4.68,4.68,4.67,4.67,96000.0,3.2327,3.2327,3.2257,3.2257,96000.0
2012-08-24 11:15:00,4.67,4.69,4.67,4.68,252400.0,3.2257,3.2396,3.2257,3.2327,252400.0
2012-08-24 11:20:00,4.68,4.68,4.67,4.67,127200.0,3.2327,3.2327,3.2257,3.2257,127200.0
2012-08-24 11:25:00,4.67,4.68,4.67,4.67,107600.0,3.2257,3.2327,3.2257,3.2257,107600.0
2012-08-24 11:30:00,4.67,4.67,4.66,4.66,66400.0,3.2257,3.2257,3.2188,3.2188,66400.0
2012-08-24 11:35:00,4.66,4.66,4.65,4.65,136000.0,3.2188,3.2188,3.2119,3.2119,136000.0
2012-08-24 11:40:00,4.65,4.65,4.63,4.64,73600.0,3.2119,3.2119,3.1981,3.205,73600.0
2012-08-24 11:45:00,4.64,4.65,4.64,4.64,61600.0,3.205,3.2119,3.205,3.205,61600.0
2012-08-24 11:50:00,4.65,4.65,4.64,4.65,58800.0,3.2119,3.2119,3.205,3.2119,58800.0
2012-08-24 11:55:00,4.65,4.65,4.63,4.63,107200.0,3.2119,3.2119,3.1981,3.1981,107200.0
2012-08-24 12:00:00,4.63,4.64,4.63,4.64,98800.0,3.1981,3.205,3.1981,3.205,98800.0
2012-08-24 12:05:00,4.64,4.64,4.64,4.64,66400.0,3.205,3.205,3.205,3.205,66400.0
2012-08-24 12:10:00,4.64,4.64,4.63,4.64,50400.0,3.205,3.205,3.1981,3.205,50400.0
2012-08-24 12:15:00,4.64,4.64,4.63,4.64,63200.0,3.205,3.205,3.1981,3.205,63200.0
2012-08-24 12:20:00,4.64,4.64,4.64,4.64,42000.0,3.205,3.205,3.205,3.205,42000.0
2012-08-24 12:25:00,4.64,4.65,4.64,4.65,142000.0,3.205,3.2119,3.205,3.2119,142000.0
2012-08-24 12:30:00,4.65,4.65,4.64,4.64,73200.0,3.2119,3.2119,3.205,3.205,73200.0
2012-08-24 12:35:00,4.64,4.64,4.64,4.64,174800.0,3.205,3.205,3.205,3.205,174800.0
2012-08-24 12:40:00,4.64,4.66,4.64,4.65,477200.0,3.205,3.2188,3.205,3.2119,477200.0
2012-08-24 12:45:00,4.66,4.66,4.65,4.65,54800.0,3.2188,3.2188,3.2119,3.2119,54800.0
2012-08-24 12:50:00,4.65,4.65,4.65,4.65,54400.0,3.2119,3.2119,3.2119,3.2119,54400.0
2012-08-24 12:55:00,4.65,4.65,4.64,4.65,103200.0,3.2119,3.2119,3.205,3.2119,103200.0
2012-08-24 13:00:00,4.65,4.65,4.64,4.64,27200.0,3.2119,3.2119,3.205,3.205,27200.0
2012-08-24 13:05:00,4.65,4.65,4.64,4.64,27200.0,3.2119,3.2119,3.205,3.205,27200.0
2012-08-24 13:10:00,4.64,4.65,4.63,4.63,146400.0,3.205,3.2119,3.1981,3.1981,146400.0
2012-08-24 13:15:00,4.63,4.63,4.63,4.63,31600.0,3.1981,3.1981,3.1981,3.1981,31600.0
2012-08-24 13:20:00,4.63,4.63,4.63,4.63,71600.0,3.1981,3.1981,3.1981,3.1981,71600.0
2012-08-24 13:25:00,4.63,4.63,4.61,4.61,297600.0,3.1981,3.1981,3.1843,3.1843,297600.0
2012-08-24 13:30:00,4.61,4.61,4.6,4.61,327600.0,3.1843,3.1843,3.1774,3.1843,327600.0
2012-08-24 13:35:00,4.61,4.61,4.61,4.61,60400.0,3.1843,3.1843,3.1843,3.1843,60400.0
2012-08-24 13:40:00,4.61,4.62,4.61,4.62,69600.0,3.1843,3.1912,3.1843,3.1912,69600.0
2012-08-24 13:45:00,4.62,4.62,4.62,4.62,226800.0,3.1912,3.1912,3.1912,3.1912,226800.0
2012-08-24 13:50:00,4.62,4.63,4.62,4.62,118000.0,3.1912,3.1981,3.1912,3.1912,118000.0
2012-08-24 13:55:00,4.62,4.62,4.61,4.61,85200.0,3.1912,3.1912,3.1843,3.1843,85200.0
2012-08-24 14:00:00,4.61,4.61,4.61,4.61,28400.0,3.1843,3.1843,3.1843,3.1843,28400.0
2012-08-24 14:05:00,4.61,4.61,4.61,4.61,29600.0,3.1843,3.1843,3.1843,3.1843,29600.0
2012-08-24 14:10:00,4.61,4.61,4.61,4.61,11600.0,3.1843,3.1843,3.1843,3.1843,11600.0
2012-08-24 14:15:00,4.61,4.61,4.6,4.6,129200.0,3.1843,3.1843,3.1774,3.1774,129200.0
2012-08-24 14:20:00,4.6,4.6,4.59,4.6,198400.0,3.1774,3.1774,3.1705,3.1774,198400.0
2012-08-24 14:25:00,4.6,4.61,4.6,4.61,70000.0,3.1774,3.1843,3.1774,3.1843,70000.0
2012-08-24 14:30:00,4.61,4.61,4.61,4.61,16000.0,3.1843,3.1843,3.1843,3.1843,16000.0
2012-08-24 14:35:00,4.61,4.61,4.59,4.59,252000.0,3.1843,3.1843,3.1705,3.1705,252000.0
2012-08-24 14:40:00,4.59,4.59,4.58,4.58,117200.0,3.1705,3.1705,3.1636,3.1636,117200.0
2012-08-24 14:45:00,4.58,4.59,4.58,4.58,85600.0,3.1636,3.1705,3.1636,3.1636,85600.0
2012-08-24 14:50:00,4.58,4.59,4.58,4.59,236800.0,3.1636,3.1705,3.1636,3.1705,236800.0
2012-08-24 14:55:00,4.59,4.62,4.59,4.62,355200.0,3.1705,3.1912,3.1705,3.1912,355200.0
2012-08-24 15:00:00,4.62,4.64,4.62,4.63,403200.0,3.1912,3.205,3.1912,3.1981,403200.0
2012-08-24 15:05:00,4.63,4.63,4.61,4.61,92400.0,3.1981,3.1981,3.1843,3.1843,92400.0
2012-08-24 15:10:00,4.61,4.61,4.61,4.61,111200.0,3.1843,3.1843,3.1843,3.1843,111200.0
2012-08-24 15:15:00,4.61,4.61,4.6,4.6,161600.0,3.1843,3.1843,3.1774,3.1774,161600.0
2012-08-24 15:20:00,4.6,4.61,4.6,4.61,116000.0,3.1774,3.1843,3.1774,3.1843,116000.0
2012-08-24 15:25:00,4.61,4.61,4.6,4.61,102400.0,3.1843,3.1843,3.1774,3.1843,102400.0
2012-08-24 15:30:00,4.61,4.61,4.6,4.61,100000.0,3.1843,3.1843,3.1774,3.1843,100000.0
2012-08-24 15:35:00,4.61,4.61,4.61,4.61,53600.0,3.1843,3.1843,3.1843,3.1843,53600.0
2012-08-24 15:40:00,4.61,4.61,4.6,4.6,123600.0,3.1843,3.1843,3.1774,3.1774,123600.0
2012-08-24 15:45:00,4.61,4.62,4.6,4.6,264400.0,3.1843,3.1912,3.1774,3.1774,264400.0
2012-08-24 15:50:00,4.6,4.6,4.59,4.6,244800.0,3.1774,3.1774,3.1705,3.1774,244800.0
2012-08-24 15:55:00,4.6,4.6,4.6,4.6,331200.0,3.1774,3.1774,3.1774,3.1774,331200.0
2012-08-27 09:30:00,4.63,4.63,4.6,4.61,141600.0,3.1981,3.1981,3.1774,3.1843,141600.0
2012-08-27 09:35:00,4.61,4.61,4.58,4.58,56800.0,3.1843,3.1843,3.1636,3.1636,56800.0
2012-08-27 09:40:00,4.58,4.59,4.57,4.59,333200.0,3.1636,3.1705,3.1567,3.1705,333200.0
2012-08-27 09:45:00,4.59,4.6,4.59,4.59,92400.0,3.1705,3.1774,3.1705,3.1705,92400.0
2012-08-27 09:50:00,4.59,4.6,4.59,4.6,142000.0,3.1705,3.1774,3.1705,3.1774,142000.0
2012-08-27 09:55:00,4.6,4.6,4.59,4.59,60400.0,3.1774,3.1774,3.1705,3.1705,60400.0
2012-08-27 10:00:00,4.59,4.61,4.59,4.6,280000.0,3.1705,3.1843,3.1705,3.1774,280000.0
2012-08-27 10:05:00,4.6,4.6,4.59,4.6,77600.0,3.1774,3.1774,3.1705,3.1774,77600.0
2012-08-27 10:10:00,4.6,4.6,4.59,4.59,106800.0,3.1774,3.1774,3.1705,3.1705,106800.0
2012-08-27 10:15:00,4.59,4.6,4.57,4.57,160400.0,3.1705,3.1774,3.1567,3.1567,160400.0
2012-08-27 10:20:00,4.57,4.58,4.57,4.58,82000.0,3.1567,3.1636,3.1567,3.1636,82000.0
2012-08-27 10:25:00,4.58,4.59,4.58,4.59,223600.0,3.1636,3.1705,3.1636,3.1705,223600.0
2012-08-27 10:30:00,4.59,4.61,4.59,4.6,346800.0,3.1705,3.1843,3.1705,3.1774,346800.0
2012-08-27 10:35:00,4.59,4.6,4.59,4.6,44000.0,3.1705,3.1774,3.1705,3.1774,44000.0
2012-08-27 10:40:00,4.6,4.6,4.58,4.58,88800.0,3.1774,3.1774,3.1636,3.1636,88800.0
2012-08-27 10:45:00,4.58,4.58,4.57,4.57,41600.0,3.1636,3.1636,3.1567,3.1567,41600.0
2012-08-27 10:50:00,4.57,4.57,4.56,4.56,109200.0,3.1567,3.1567,3.1498,3.1498,109200.0
2012-08-27 10:55:00,4.56,4.58,4.56,4.58,60400.0,3.1498,3.1636,3.1498,3.1636,60400.0
2012-08-27 11:00:00,4.58,4.58,4.57,4.57,76000.0,3.1636,3.1636,3.1567,3.1567,76000.0
2012-08-27 11:05:00,4.57,4.59,4.57,4.59,178400.0,3.1567,3.1705,3.1567,3.1705,178400.0
2012-08-27 11:10:00,4.59,4.59,4.58,4.59,76000.0,3.1705,3.1705,3.1636,3.1705,76000.0
2012-08-27 11:15:00,4.58,4.6,4.58,4.59,70400.0,3.1636,3.1774,3.1636,3.1705,70400.0
2012-08-27 11:20:00,4.6,4.6,4.59,4.59,59200.0,3.1774,3.1774,3.1705,3.1705,59200.0
2012-08-27 11:25:00,4.59,4.6,4.59,4.6,15600.0,3.1705,3.1774,3.1705,3.1774,15600.0
2012-08-27 11:30:00,4.6,4.6,4.59,4.59,66800.0,3.1774,3.1774,3.1705,3.1705,66800.0
2012-08-27 11:35:00,4.59,4.59,4.59,4.59,20000.0,3.1705,3.1705,3.1705,3.1705,20000.0
2012-08-27 11:40:00,4.58,4.59,4.58,4.58,58400.0,3.1636,3.1705,3.1636,3.1636,58400.0
2012-08-27 11:45:00,4.58,4.59,4.58,4.58,80000.0,3.1636,3.1705,3.1636,3.1636,80000.0
2012-08-27 11:50:00,4.58,4.59,4.58,4.58,15200.0,3.1636,3.1705,3.1636,3.1636,15200.0
2012-08-27 11:55:00,4.58,4.58,4.57,4.57,29600.0,3.1636,3.1636,3.1567,3.1567,29600.0
2012-08-27 12:00:00,4.57,4.58,4.57,4.57,316800.0,3.1567,3.1636,3.1567,3.1567,316800.0
2012-08-27 12:05:00,4.57,4.58,4.57,4.58,41200.0,3.1567,3.1636,3.1567,3.1636,41200.0
2012-08-27 12:10:00,4.58,4.59,4.58,4.59,52800.0,3.1636,3.1705,3.1636,3.1705,52800.0
2012-08-27 12:15:00,4.59,4.59,4.57,4.57,48800.0,3.1705,3.1705,3.1567,3.1567,48800.0
2012-08-27 12:20:00,4.57,4.58,4.57,4.57,286400.0,3.1567,3.1636,3.1567,3.1567,286400.0
2012-08-27 12:25:00,4.57,4.58,4.57,4.58,316400.0,3.1567,3.1636,3.1567,3.1636,316400.0
2012-08-27 12:30:00,4.58,4.59,4.58,4.59,38800.0,3.1636,3.1705,3.1636,3.1705,38800.0
2012-08-27 12:35:00,4.59,4.59,4.58,4.59,56800.0,3.1705,3.1705,3.1636,3.1705,56800.0
2012-08-27 12:40:00,4.59,4.59,4.58,4.59,23600.0,3.1705,3.1705,3.1636,3.1705,23600.0
2012-08-27 12:45:00,4.58,4.59,4.58,4.59,33200.0,3.1636,3.1705,3.1636,3.1705,33200.0
2012-08-27 12:50:00,4.58,4.59,4.57,4.58,35200.0,3.1636,3.1705,3.1567,3.1636,35200.0
2012-08-27 12:55:00,4.57,4.58,4.57,4.58,53600.0,3.1567,3.1636,3.1567,3.1636,53600.0
2012-08-27 13:00:00,4.58,4.58,4.58,4.58,16000.0,3.1636,3.1636,3.1636,3.1636,16000.0
2012-08-27 13:05:00,4.58,4.58,4.57,4.57,26000.0,3.1636,3.1636,3.1567,3.1567,26000.0
2012-08-27 13:10:00,4.57,4.58,4.57,4.58,58400.0,3.1567,3.1636,3.1567,3.1636,58400.0
2012-08-27 13:15:00,4.58,4.58,4.58,4.58,26400.0,3.1636,3.1636,3.1636,3.1636,26400.0
2012-08-27 13:20:00,4.58,4.58,4.57,4.57,42400.0,3.1636,3.1636,3.1567,3.1567,42400.0
2012-08-27 13:25:00,4.57,4.58,4.57,4.58,40800.0,3.1567,3.1636,3.1567,3.1636,40800.0
2012-08-27 13:30:00,4.57,4.58,4.57,4.58,10400.0,3.1567,3.1636,3.1567,3.1636,10400.0
2012-08-27 13:35:00,4.58,4.58,4.57,4.57,20000.0,3.1636,3.1636,3.1567,3.1567,20000.0
2012-08-27 13:40:00,4.57,4.57,4.56,4.57,47600.0,3.1567,3.1567,3.1498,3.1567,47600.0
2012-08-27 13:45:00,4.56,4.58,4.56,4.57,171200.0,3.1498,3.1636,3.1498,3.1567,171200.0
2012-08-27 13:50:00,4.57,4.58,4.57,4.57,46000.0,3.1567,3.1636,3.1567,3.1567,46000.0
2012-08-27 13:55:00,4.57,4.57,4.57,4.57,28400.0,3.1567,3.1567,3.1567,3.1567,28400.0
2012-08-27 14:00:00,4.57,4.58,4.57,4.58,18000.0,3.1567,3.1636,3.1567,3.1636,18000.0
2012-08-27 14:05:00,4.58,4.58,4.57,4.58,118400.0,3.1636,3.1636,3.1567,3.1636,118400.0
2012-08-27 14:10:00,4.58,4.58,4.58,4.58,248400.0,3.1636,3.1636,3.1636,3.1636,248400.0
2012-08-27 14:15:00,4.58,4.58,4.57,4.58,100000.0,3.1636,3.1636,3.1567,3.1636,100000.0
2012-08-27 14:20:00,4.58,4.58,4.58,4.58,10000.0,3.1636,3.1636,3.1636,3.1636,10000.0
2012-08-27 14:25:00,4.58,4.59,4.57,4.57,71600.0,3.1636,3.1705,3.1567,3.1567,71600.0
2012-08-27 14:30:00,4.57,4.57,4.57,4.57,65200.0,3.1567,3.1567,3.1567,3.1567,65200.0
2012-08-27 14:35:00,4.57,4.57,4.57,4.57,40800.0,3.1567,3.1567,3.1567,3.1567,40800.0
2012-08-27 14:40:00,4.57,4.57,4.57,4.57,12400.0,3.1567,3.1567,3.1567,3.1567,12400.0
2012-08-27 14:45:00,4.57,4.57,4.56,4.57,90800.0,3.1567,3.1567,3.1498,3.1567,90800.0
2012-08-27 14:50:00,4.57,4.57,4.57,4.57,35600.0,3.1567,3.1567,3.1567,3.1567,35600.0
2012-08-27 14:55:00,4.57,4.57,4.56,4.57,62800.0,3.1567,3.1567,3.1498,3.1567,62800.0
2012-08-27 15:00:00,4.57,4.57,4.56,4.57,154800.0,3.1567,3.1567,3.1498,3.1567,154800.0
2012-08-27 15:05:00,4.57,4.57,4.57,4.57,125600.0,3.1567,3.1567,3.1567,3.1567,125600.0
2012-08-27 15:10:00,4.57,4.58,4.57,4.57,176400.0,3.1567,3.1636,3.1567,3.1567,176400.0
2012-08-27 15:15:00,4.57,4.57,4.56,4.56,56000.0,3.1567,3.1567,3.1498,3.1498,56000.0
2012-08-27 15:20:00,4.56,4.56,4.55,4.56,111200.0,3.1498,3.1498,3.1429,3.1498,111200.0
2012-08-27 15:25:00,4.56,4.56,4.55,4.55,88400.0,3.1498,3.1498,3.1429,3.1429,88400.0
2012-08-27 15:30:00,4.55,4.56,4.55,4.56,151600.0,3.1429,3.1498,3.1429,3.1498,151600.0
2012-08-27 15:35:00,4.56,4.56,4.55,4.55,162000.0,3.1498,3.1498,3.1429,3.1429,162000.0
2012-08-27 15:40:00,4.55,4.56,4.55,4.55,132000.0,3.1429,3.1498,3.1429,3.1429,132000.0
2012-08-27 15:45:00,4.55,4.55,4.54,4.55,217600.0,3.1429,3.1429,3.1359,3.1429,217600.0
2012-08-27 15:50:00,4.54,4.55,4.53,4.53,244400.0,3.1359,3.1429,3.129,3.129,244400.0
2012-08-27 15:55:00,4.54,4.54,4.53,4.54,514800.0,3.1359,3.1359,3.129,3.1359,514800.0
2012-08-28 09:30:00,4.55,4.57,4.53,4.55,176000.0,3.1429,3.1567,3.129,3.1429,176000.0
2012-08-28 09:35:00,4.54,4.55,4.54,4.55,116000.0,3.1359,3.1429,3.1359,3.1429,116000.0
2012-08-28 09:40:00,4.55,4.57,4.55,4.56,121600.0,3.1429,3.1567,3.1429,3.1498,121600.0
2012-08-28 09:45:00,4.56,4.57,4.56,4.57,88000.0,3.1498,3.1567,3.1498,3.1567,88000.0
2012-08-28 09:50:00,4.57,4.57,4.54,4.55,130000.0,3.1567,3.1567,3.1359,3.1429,130000.0
2012-08-28 09:55:00,4.54,4.54,4.53,4.54,60000.0,3.1359,3.1359,3.129,3.1359,60000.0
2012-08-28 10:00:00,4.53,4.54,4.53,4.54,103600.0,3.129,3.1359,3.129,3.1359,103600.0
2012-08-28 10:05:00,4.53,4.55,4.53,4.55,61200.0,3.129,3.1429,3.129,3.1429,61200.0
2012-08-28 10:10:00,4.55,4.56,4.55,4.55,88800.0,3.1429,3.1498,3.1429,3.1429,88800.0
2012-08-28 10:15:00,4.55,4.56,4.55,4.56,76000.0,3.1429,3.1498,3.1429,3.1498,76000.0
2012-08-28 10:20:00,4.56,4.57,4.55,4.56,107600.0,3.1498,3.1567,3.1429,3.1498,107600.0
2012-08-28 10:25:00,4.56,4.56,4.55,4.56,36000.0,3.1498,3.1498,3.1429,3.1498,36000.0
2012-08-28 10:30:00,4.56,4.57,4.55,4.55,85600.0,3.1498,3.1567,3.1429,3.1429,85600.0
2012-08-28 10:35:00,4.55,4.56,4.55,4.56,25200.0,3.1429,3.1498,3.1429,3.1498,25200.0
2012-08-28 10:40:00,4.56,4.56,4.55,4.55,38000.0,3.1498,3.1498,3.1429,3.1429,38000.0
2012-08-28 10:45:00,4.55,4.56,4.55,4.55,39200.0,3.1429,3.1498,3.1429,3.1429,39200.0
2012-08-28 10:50:00,4.55,4.56,4.55,4.56,71600.0,3.1429,3.1498,3.1429,3.1498,71600.0
2012-08-28 10:55:00,4.55,4.56,4.54,4.54,53600.0,3.1429,3.1498,3.1359,3.1359,53600.0
2012-08-28 11:00:00,4.54,4.56,4.54,4.55,118400.0,3.1359,3.1498,3.1359,3.1429,118400.0
2012-08-28 11:05:00,4.55,4.56,4.55,4.56,71600.0,3.1429,3.1498,3.1429,3.1498,71600.0
2012-08-28 11:10:00,4.56,4.56,4.54,4.54,220800.0,3.1498,3.1498,3.1359,3.1359,220800.0
2012-08-28 11:15:00,4.54,4.55,4.53,4.53,136000.0,3.1359,3.1429,3.129,3.129,136000.0
2012-08-28 11:20:00,4.53,4.55,4.53,4.55,40800.0,3.129,3.1429,3.129,3.1429,40800.0
2012-08-28 11:25:00,4.54,4.56,4.54,4.56,83600.0,3.1359,3.1498,3.1359,3.1498,83600.0
2012-08-28 11:30:00,4.56,4.56,4.55,4.55,83200.0,3.1498,3.1498,3.1429,3.1429,83200.0
2012-08-28 11:35:00,4.55,4.56,4.55,4.55,51200.0,3.1429,3.1498,3.1429,3.1429,51200.0
2012-08-28 11:40:00,4.55,4.55,4.54,4.54,62000.0,3.1429,3.1429,3.1359,3.1359,62000.0
2012-08-28 11:45:00,4.54,4.55,4.54,4.55,40400.0,3.1359,3.1429,3.1359,3.1429,40400.0
2012-08-28 11:50:00,4.55,4.55,4.54,4.55,25600.0,3.1429,3.1429,3.1359,3.1429,25600.0
2012-08-28 11:55:00,4.55,4.55,4.55,4.55,43600.0,3.1429,3.1429,3.1429,3.1429,43600.0
2012-08-28 12:00:00,4.56,4.56,4.55,4.56,62800.0,3.1498,3.1498,3.1429,3.1498,62800.0
2012-08-28 12:05:00,4.56,4.56,4.55,4.55,80000.0,3.1498,3.1498,3.1429,3.1429,80000.0
2012-08-28 12:10:00,4.55,4.56,4.55,4.55,47600.0,3.1429,3.1498,3.1429,3.1429,47600.0
2012-08-28 12:15:00,4.55,4.55,4.55,4.55,113600.0,3.1429,3.1429,3.1429,3.1429,113600.0
2012-08-28 12:20:00,4.55,4.56,4.55,4.55,33600.0,3.1429,3.1498,3.1429,3.1429,33600.0
2012-08-28 12:25:00,4.55,4.56,4.55,4.56,15200.0,3.1429,3.1498,3.1429,3.1498,15200.0
2012-08-28 12:30:00,4.56,4.56,4.55,4.55,56000.0,3.1498,3.1498,3.1429,3.1429,56000.0
2012-08-28 12:35:00,4.55,4.56,4.55,4.56,42000.0,3.1429,3.1498,3.1429,3.1498,42000.0
2012-08-28 12:40:00,4.56,4.56,4.55,4.56,69600.0,3.1498,3.1498,3.1429,3.1498,69600.0
2012-08-28 12:45:00,4.56,4.56,4.55,4.55,65200.0,3.1498,3.1498,3.1429,3.1429,65200.0
2012-08-28 12:50:00,4.55,4.55,4.55,4.55,87200.0,3.1429,3.1429,3.1429,3.1429,87200.0
2012-08-28 12:55:00,4.55,4.55,4.55,4.55,52000.0,3.1429,3.1429,3.1429,3.1429,52000.0
2012-08-28 13:00:00,4.56,4.56,4.54,4.54,76800.0,3.1498,3.1498,3.1359,3.1359,76800.0
2012-08-28 13:05:00,4.54,4.54,4.53,4.54,72400.0,3.1359,3.1359,3.129,3.1359,72400.0
2012-08-28 13:10:00,4.53,4.54,4.52,4.52,106400.0,3.129,3.1359,3.1221,3.1221,106400.0
2012-08-28 13:15:00,4.52,4.53,4.52,4.53,93600.0,3.1221,3.129,3.1221,3.129,93600.0
2012-08-28 13:20:00,4.53,4.54,4.53,4.54,49600.0,3.129,3.1359,3.129,3.1359,49600.0
2012-08-28 13:25:00,4.54,4.54,4.52,4.52,128000.0,3.1359,3.1359,3.1221,3.1221,128000.0
2012-08-28 13:30:00,4.52,4.55,4.52,4.55,67200.0,3.1221,3.1429,3.1221,3.1429,67200.0
2012-08-28 13:35:00,4.54,4.55,4.54,4.54,71200.0,3.1359,3.1429,3.1359,3.1359,71200.0
2012-08-28 13:40:00,4.54,4.54,4.53,4.54,257200.0,3.1359,3.1359,3.129,3.1359,257200.0
2012-08-28 13:45:00,4.54,4.55,4.54,4.54,100400.0,3.1359,3.1429,3.1359,3.1359,100400.0
2012-08-28 13:50:00,4.54,4.55,4.53,4.55,53600.0,3.1359,3.1429,3.129,3.1429,53600.0
2012-08-28 13:55:00,4.55,4.55,4.54,4.54,31600.0,3.1429,3.1429,3.1359,3.1359,31600.0
2012-08-28 14:00:00,4.55,4.55,4.54,4.55,65600.0,3.1429,3.1429,3.1359,3.1429,65600.0
2012-08-28 14:05:00,4.55,4.56,4.55,4.55,55600.0,3.1429,3.1498,3.1429,3.1429,55600.0
2012-08-28 14:10:00,4.55,4.55,4.55,4.55,34800.0,3.1429,3.1429,3.1429,3.1429,34800.0
2012-08-28 14:15:00,4.55,4.55,4.55,4.55,89600.0,3.1429,3.1429,3.1429,3.1429,89600.0
2012-08-28 14:20:00,4.55,4.55,4.54,4.54,38400.0,3.1429,3.1429,3.1359,3.1359,38400.0
2012-08-28 14:25:00,4.54,4.55,4.54,4.55,72800.0,3.1359,3.1429,3.1359,3.1429,72800.0
2012-08-28 14:30:00,4.54,4.55,4.54,4.55,59600.0,3.1359,3.1429,3.1359,3.1429,59600.0
2012-08-28 14:35:00,4.55,4.55,4.55,4.55,76400.0,3.1429,3.1429,3.1429,3.1429,76400.0
2012-08-28 14:40:00,4.55,4.55,4.55,4.55,32400.0,3.1429,3.1429,3.1429,3.1429,32400.0
2012-08-28 14:45:00,4.55,4.55,4.54,4.54,32800.0,3.1429,3.1429,3.1359,3.1359,32800.0
2012-08-28 14:50:00,4.55,4.55,4.54,4.54,53200.0,3.1429,3.1429,3.1359,3.1359,53200.0
2012-08-28 14:55:00,4.54,4.55,4.54,4.54,276800.0,3.1359,3.1429,3.1359,3.1359,276800.0
2012-08-28 15:00:00,4.54,4.55,4.53,4.55,433600.0,3.1359,3.1429,3.129,3.1429,433600.0
2012-08-28 15:05:00,4.55,4.55,4.54,4.55,112000.0,3.1429,3.1429,3.1359,3.1429,112000.0
2012-08-28 15:10:00,4.55,4.55,4.54,4.55,77600.0,3.1429,3.1429,3.1359,3.1429,77600.0
2012-08-28 15:15:00,4.55,4.55,4.54,4.54,83600.0,3.1429,3.1429,3.1359,3.1359,83600.0
2012-08-28 15:20:00,4.54,4.54,4.53,4.54,105600.0,3.1359,3.1359,3.129,3.1359,105600.0
2012-08-28 15:25:00,4.54,4.54,4.54,4.54,100000.0,3.1359,3.1359,3.1359,3.1359,100000.0
2012-08-28 15:30:00,4.54,4.55,4.54,4.55,182800.0,3.1359,3.1429,3.1359,3.1429,182800.0
2012-08-28 15:35:00,4.55,4.55,4.55,4.55,136400.0,3.1429,3.1429,3.1429,3.1429,136400.0
2012-08-28 15:40:00,4.55,4.55,4.54,4.55,104000.0,3.1429,3.1429,3.1359,3.1429,104000.0
2012-08-28 15:45:00,4.54,4.55,4.54,4.54,190800.0,3.1359,3.1429,3.1359,3.1359,190800.0
2012-08-28 15:50:00,4.54,4.54,4.53,4.54,210800.0,3.1359,3.1359,3.129,3.1359,210800.0
2012-08-28 15:55:00,4.54,4.54,4.54,4.54,298800.0,3.1359,3.1359,3.1359,3.1359,298800.0
2012-08-29 09:30:00,4.55,4.55,4.49,4.51,239200.0,3.1429,3.1429,3.1014,3.1152,239200.0
2012-08-29 09:35:00,4.51,4.51,4.49,4.49,357600.0,3.1152,3.1152,3.1014,3.1014,357600.0
2012-08-29 09:40:00,4.49,4.53,4.49,4.51,113200.0,3.1014,3.129,3.1014,3.1152,113200.0
2012-08-29 09:45:00,4.52,4.52,4.51,4.52,81600.0,3.1221,3.1221,3.1152,3.1221,81600.0
2012-08-29 09:50:00,4.52,4.52,4.5,4.5,103600.0,3.1221,3.1221,3.1083,3.1083,103600.0
2012-08-29 09:55:00,4.5,4.5,4.5,4.5,88400.0,3.1083,3.1083,3.1083,3.1083,88400.0
2012-08-29 10:00:00,4.5,4.5,4.49,4.5,74400.0,3.1083,3.1083,3.1014,3.1083,74400.0
2012-08-29 10:05:00,4.5,4.52,4.5,4.52,140000.0,3.1083,3.1221,3.1083,3.1221,140000.0
2012-08-29 10:10:00,4.52,4.52,4.5,4.51,246000.0,3.1221,3.1221,3.1083,3.1152,246000.0
2012-08-29 10:15:00,4.52,4.53,4.52,4.53,165200.0,3.1221,3.129,3.1221,3.129,165200.0
2012-08-29 10:20:00,4.53,4.54,4.53,4.54,110000.0,3.129,3.1359,3.129,3.1359,110000.0
2012-08-29 10:25:00,4.54,4.56,4.54,4.56,143600.0,3.1359,3.1498,3.1359,3.1498,143600.0
2012-08-29 10:30:00,4.56,4.56,4.54,4.55,87200.0,3.1498,3.1498,3.1359,3.1429,87200.0
2012-08-29 10:35:00,4.54,4.55,4.54,4.54,82000.0,3.1359,3.1429,3.1359,3.1359,82000.0
2012-08-29 10:40:00,4.54,4.55,4.54,4.55,88400.0,3.1359,3.1429,3.1359,3.1429,88400.0
2012-08-29 10:45:00,4.55,4.56,4.54,4.55,85600.0,3.1429,3.1498,3.1359,3.1429,85600.0
2012-08-29 10:50:00,4.55,4.55,4.54,4.54,82000.0,3.1429,3.1429,3.1359,3.1359,82000.0
2012-08-29 10:55:00,4.54,4.55,4.54,4.55,136400.0,3.1359,3.1429,3.1359,3.1429,136400.0
2012-08-29 11:00:00,4.55,4.56,4.55,4.55,190400.0,3.1429,3.1498,3.1429,3.1429,190400.0
2012-08-29 11:05:00,4.55,4.57,4.55,4.57,234800.0,3.1429,3.1567,3.1429,3.1567,234800.0
2012-08-29 11:10:00,4.57,4.58,4.56,4.57,161600.0,3.1567,3.1636,3.1498,3.1567,161600.0
2012-08-29 11:15:00,4.57,4.59,4.57,4.59,142400.0,3.1567,3.1705,3.1567,3.1705,142400.0
2012-08-29 11:20:00,4.59,4.6,4.59,4.6,315200.0,3.1705,3.1774,3.1705,3.1774,315200.0
2012-08-29 11:25:00,4.59,4.63,4.59,4.63,332400.0,3.1705,3.1981,3.1705,3.1981,332400.0
2012-08-29 11:30:00,4.63,4.64,4.61,4.61,198800.0,3.1981,3.205,3.1843,3.1843,198800.0
2012-08-29 11:35:00,4.61,4.61,4.6,4.61,120000.0,3.1843,3.1843,3.1774,3.1843,120000.0
2012-08-29 11:40:00,4.6,4.61,4.6,4.6,103600.0,3.1774,3.1843,3.1774,3.1774,103600.0
2012-08-29 11:45:00,4.6,4.61,4.6,4.6,111200.0,3.1774,3.1843,3.1774,3.1774,111200.0
2012-08-29 11:50:00,4.6,4.6,4.59,4.6,96000.0,3.1774,3.1774,3.1705,3.1774,96000.0
2012-08-29 11:55:00,4.6,4.6,4.6,4.6,36800.0,3.1774,3.1774,3.1774,3.1774,36800.0
2012-08-29 12:00:00,4.6,4.6,4.59,4.59,100000.0,3.1774,3.1774,3.1705,3.1705,100000.0
2012-08-29 12:05:00,4.59,4.6,4.59,4.6,64000.0,3.1705,3.1774,3.1705,3.1774,64000.0
2012-08-29 12:10:00,4.6,4.61,4.6,4.61,49200.0,3.1774,3.1843,3.1774,3.1843,49200.0
2012-08-29 12:15:00,4.61,4.62,4.61,4.62,135600.0,3.1843,3.1912,3.1843,3.1912,135600.0
2012-08-29 12:20:00,4.62,4.62,4.61,4.62,72000.0,3.1912,3.1912,3.1843,3.1912,72000.0
2012-08-29 12:25:00,4.62,4.62,4.61,4.61,59600.0,3.1912,3.1912,3.1843,3.1843,59600.0
2012-08-29 12:30:00,4.61,4.62,4.61,4.62,66800.0,3.1843,3.1912,3.1843,3.1912,66800.0
2012-08-29 12:35:00,4.61,4.63,4.61,4.63,58000.0,3.1843,3.1981,3.1843,3.1981,58000.0
2012-08-29 12:40:00,4.63,4.63,4.62,4.63,101600.0,3.1981,3.1981,3.1912,3.1981,101600.0
2012-08-29 12:45:00,4.63,4.63,4.63,4.63,71600.0,3.1981,3.1981,3.1981,3.1981,71600.0
2012-08-29 12:50:00,4.63,4.64,4.62,4.62,98000.0,3.1981,3.205,3.1912,3.1912,98000.0
2012-08-29 12:55:00,4.62,4.62,4.61,4.62,117200.0,3.1912,3.1912,3.1843,3.1912,117200.0
2012-08-29 13:00:00,4.62,4.64,4.62,4.63,148800.0,3.1912,3.205,3.1912,3.1981,148800.0
2012-08-29 13:05:00,4.63,4.64,4.63,4.64,78400.0,3.1981,3.205,3.1981,3.205,78400.0
2012-08-29 13:10:00,4.64,4.65,4.64,4.65,258400.0,3.205,3.2119,3.205,3.2119,258400.0
2012-08-29 13:15:00,4.65,4.66,4.65,4.65,205200.0,3.2119,3.2188,3.2119,3.2119,205200.0
2012-08-29 13:20:00,4.65,4.67,4.65,4.65,138000.0,3.2119,3.2257,3.2119,3.2119,138000.0
2012-08-29 13:25:00,4.65,4.66,4.64,4.64,77200.0,3.2119,3.2188,3.205,3.205,77200.0
2012-08-29 13:30:00,4.63,4.64,4.63,4.64,85200.0,3.1981,3.205,3.1981,3.205,85200.0
2012-08-29 13:35:00,4.64,4.64,4.63,4.64,110800.0,3.205,3.205,3.1981,3.205,110800.0
2012-08-29 13:40:00,4.64,4.64,4.63,4.64,94000.0,3.205,3.205,3.1981,3.205,94000.0
2012-08-29 13:45:00,4.64,4.64,4.62,4.62,122400.0,3.205,3.205,3.1912,3.1912,122400.0
2012-08-29 13:50:00,4.63,4.64,4.63,4.63,80000.0,3.1981,3.205,3.1981,3.1981,80000.0
2012-08-29 13:55:00,4.63,4.63,4.62,4.63,67200.0,3.1981,3.1981,3.1912,3.1981,67200.0
2012-08-29 14:00:00,4.63,4.63,4.62,4.62,92400.0,3.1981,3.1981,3.1912,3.1912,92400.0
2012-08-29 14:05:00,4.63,4.63,4.62,4.63,102800.0,3.1981,3.1981,3.1912,3.1981,102800.0
2012-08-29 14:10:00,4.63,4.64,4.63,4.64,82000.0,3.1981,3.205,3.1981,3.205,82000.0
2012-08-29 14:15:00,4.65,4.65,4.63,4.63,125600.0,3.2119,3.2119,3.1981,3.1981,125600.0
2012-08-29 14:20:00,4.63,4.65,4.63,4.64,112400.0,3.1981,3.2119,3.1981,3.205,112400.0
2012-08-29 14:25:00,4.64,4.64,4.63,4.64,87200.0,3.205,3.205,3.1981,3.205,87200.0
2012-08-29 14:30:00,4.64,4.65,4.63,4.64,99200.0,3.205,3.2119,3.1981,3.205,99200.0
2012-08-29 14:35:00,4.64,4.65,4.64,4.65,198800.0,3.205,3.2119,3.205,3.2119,198800.0
2012-08-29 14:40:00,4.65,4.65,4.64,4.65,64400.0,3.2119,3.2119,3.205,3.2119,64400.0
2012-08-29 14:45:00,4.65,4.66,4.65,4.65,212400.0,3.2119,3.2188,3.2119,3.2119,212400.0
2012-08-29 14:50:00,4.65,4.66,4.64,4.64,127600.0,3.2119,3.2188,3.205,3.205,127600.0
2012-08-29 14:55:00,4.64,4.65,4.64,4.65,96000.0,3.205,3.2119,3.205,3.2119,96000.0
2012-08-29 15:00:00,4.65,4.65,4.64,4.64,153600.0,3.2119,3.2119,3.205,3.205,153600.0
2012-08-29 15:05:00,4.64,4.64,4.64,4.64,153200.0,3.205,3.205,3.205,3.205,153200.0
2012-08-29 15:10:00,4.64,4.66,4.64,4.66,188000.0,3.205,3.2188,3.205,3.2188,188000.0
2012-08-29 15:15:00,4.65,4.66,4.65,4.66,625200.0,3.2119,3.2188,3.2119,3.2188,625200.0
2012-08-29 15:20:00,4.66,4.67,4.66,4.66,145200.0,3.2188,3.2257,3.2188,3.2188,145200.0
2012-08-29 15:25:00,4.66,4.66,4.65,4.66,648800.0,3.2188,3.2188,3.2119,3.2188,648800.0
2012-08-29 15:30:00,4.66,4.66,4.65,4.66,461600.0,3.2188,3.2188,3.2119,3.2188,461600.0
2012-08-29 15:35:00,4.66,4.66,4.66,4.66,452000.0,3.2188,3.2188,3.2188,3.2188,452000.0
2012-08-29 15:40:00,4.66,4.67,4.66,4.67,224000.0,3.2188,3.2257,3.2188,3.2257,224000.0
2012-08-29 15:45:00,4.67,4.68,4.66,4.66,275600.0,3.2257,3.2327,3.2188,3.2188,275600.0
2012-08-29 15:50:00,4.66,4.66,4.65,4.66,739200.0,3.2188,3.2188,3.2119,3.2188,739200.0
2012-08-29 15:55:00,4.66,4.66,4.65,4.66,844000.0,3.2188,3.2188,3.2119,3.2188,844000.0
2012-08-30 09:30:00,4.66,4.68,4.63,4.64,122000.0,3.2188,3.2327,3.1981,3.205,122000.0
2012-08-30 09:35:00,4.65,4.67,4.65,4.66,121600.0,3.2119,3.2257,3.2119,3.2188,121600.0
2012-08-30 09:40:00,4.67,4.69,4.64,4.68,128800.0,3.2257,3.2396,3.205,3.2327,128800.0
2012-08-30 09:45:00,4.68,4.71,4.68,4.7,187200.0,3.2327,3.2534,3.2327,3.2465,187200.0
2012-08-30 09:50:00,4.7,4.71,4.7,4.71,172800.0,3.2465,3.2534,3.2465,3.2534,172800.0
2012-08-30 09:55:00,4.7,4.73,4.7,4.73,277200.0,3.2465,3.2672,3.2465,3.2672,277200.0
2012-08-30 10:00:00,4.73,4.73,4.7,4.71,372400.0,3.2672,3.2672,3.2465,3.2534,372400.0
2012-08-30 10:05:00,4.71,4.72,4.7,4.71,205200.0,3.2534,3.2603,3.2465,3.2534,205200.0
2012-08-30 10:10:00,4.71,4.72,4.71,4.71,180400.0,3.2534,3.2603,3.2534,3.2534,180400.0
2012-08-30 10:15:00,4.71,4.72,4.71,4.71,78000.0,3.2534,3.2603,3.2534,3.2534,78000.0
2012-08-30 10:20:00,4.72,4.73,4.7,4.7,175200.0,3.2603,3.2672,3.2465,3.2465,175200.0
2012-08-30 10:25:00,4.7,4.7,4.68,4.69,174400.0,3.2465,3.2465,3.2327,3.2396,174400.0
2012-08-30 10:30:00,4.69,4.72,4.69,4.72,242000.0,3.2396,3.2603,3.2396,3.2603,242000.0
2012-08-30 10:35:00,4.72,4.72,4.71,4.71,90400.0,3.2603,3.2603,3.2534,3.2534,90400.0
2012-08-30 10:40:00,4.72,4.72,4.72,4.72,51200.0,3.2603,3.2603,3.2603,3.2603,51200.0
2012-08-30 10:45:00,4.72,4.73,4.7,4.7,128000.0,3.2603,3.2672,3.2465,3.2465,128000.0
2012-08-30 10:50:00,4.7,4.71,4.7,4.71,149200.0,3.2465,3.2534,3.2465,3.2534,149200.0
2012-08-30 10:55:00,4.7,4.72,4.7,4.72,56800.0,3.2465,3.2603,3.2465,3.2603,56800.0
2012-08-30 11:00:00,4.72,4.73,4.71,4.73,228000.0,3.2603,3.2672,3.2534,3.2672,228000.0
2012-08-30 11:05:00,4.73,4.73,4.71,4.71,150800.0,3.2672,3.2672,3.2534,3.2534,150800.0
2012-08-30 11:10:00,4.71,4.72,4.7,4.71,182800.0,3.2534,3.2603,3.2465,3.2534,182800.0
2012-08-30 11:15:00,4.71,4.72,4.7,4.71,94000.0,3.2534,3.2603,3.2465,3.2534,94000.0
2012-08-30 11:20:00,4.71,4.71,4.69,4.7,44400.0,3.2534,3.2534,3.2396,3.2465,44400.0
2012-08-30 11:25:00,4.69,4.71,4.69,4.71,129200.0,3.2396,3.2534,3.2396,3.2534,129200.0
2012-08-30 11:30:00,4.71,4.71,4.7,4.71,372800.0,3.2534,3.2534,3.2465,3.2534,372800.0
2012-08-30 11:35:00,4.7,4.7,4.7,4.7,77200.0,3.2465,3.2465,3.2465,3.2465,77200.0
2012-08-30 11:40:00,4.7,4.72,4.7,4.72,304400.0,3.2465,3.2603,3.2465,3.2603,304400.0
2012-08-30 11:45:00,4.72,4.72,4.71,4.72,231600.0,3.2603,3.2603,3.2534,3.2603,231600.0
2012-08-30 11:50:00,4.72,4.73,4.72,4.73,51200.0,3.2603,3.2672,3.2603,3.2672,51200.0
2012-08-30 11:55:00,4.73,4.73,4.73,4.73,57200.0,3.2672,3.2672,3.2672,3.2672,57200.0
2012-08-30 12:00:00,4.73,4.76,4.73,4.76,273600.0,3.2672,3.2879,3.2672,3.2879,273600.0
2012-08-30 12:05:00,4.76,4.76,4.75,4.76,36800.0,3.2879,3.2879,3.281,3.2879,36800.0
2012-08-30 12:10:00,4.76,4.77,4.76,4.76,163600.0,3.2879,3.2948,3.2879,3.2879,163600.0
2012-08-30 12:15:00,4.76,4.76,4.75,4.75,58800.0,3.2879,3.2879,3.281,3.281,58800.0
2012-08-30 12:20:00,4.75,4.75,4.75,4.75,30000.0,3.281,3.281,3.281,3.281,30000.0
2012-08-30 12:25:00,4.75,4.75,4.75,4.75,142000.0,3.281,3.281,3.281,3.281,142000.0
2012-08-30 12:30:00,4.75,4.77,4.75,4.77,217600.0,3.281,3.2948,3.281,3.2948,217600.0
2012-08-30 12:35:00,4.77,4.78,4.77,4.78,120400.0,3.2948,3.3017,3.2948,3.3017,120400.0
2012-08-30 12:40:00,4.77,4.8,4.77,4.8,324800.0,3.2948,3.3155,3.2948,3.3155,324800.0
2012-08-30 12:45:00,4.79,4.8,4.79,4.8,82800.0,3.3086,3.3155,3.3086,3.3155,82800.0
2012-08-30 12:50:00,4.8,4.8,4.78,4.8,318800.0,3.3155,3.3155,3.3017,3.3155,318800.0
2012-08-30 12:55:00,4.8,4.8,4.8,4.8,103200.0,3.3155,3.3155,3.3155,3.3155,103200.0
2012-08-30 13:00:00,4.8,4.8,4.78,4.79,147200.0,3.3155,3.3155,3.3017,3.3086,147200.0
2012-08-30 13:05:00,4.79,4.79,4.78,4.78,67200.0,3.3086,3.3086,3.3017,3.3017,67200.0
2012-08-30 13:10:00,4.78,4.8,4.78,4.79,174800.0,3.3017,3.3155,3.3017,3.3086,174800.0
2012-08-30 13:15:00,4.79,4.8,4.78,4.79,308400.0,3.3086,3.3155,3.3017,3.3086,308400.0
2012-08-30 13:20:00,4.79,4.79,4.78,4.78,61200.0,3.3086,3.3086,3.3017,3.3017,61200.0
2012-08-30 13:25:00,4.78,4.79,4.78,4.79,141200.0,3.3017,3.3086,3.3017,3.3086,141200.0
2012-08-30 13:30:00,4.79,4.79,4.79,4.79,23200.0,3.3086,3.3086,3.3086,3.3086,23200.0
2012-08-30 13:35:00,4.79,4.79,4.78,4.78,156400.0,3.3086,3.3086,3.3017,3.3017,156400.0
2012-08-30 13:40:00,4.79,4.79,4.78,4.78,32800.0,3.3086,3.3086,3.3017,3.3017,32800.0
2012-08-30 13:45:00,4.78,4.8,4.78,4.8,149200.0,3.3017,3.3155,3.3017,3.3155,149200.0
2012-08-30 13:50:00,4.79,4.8,4.78,4.79,62400.0,3.3086,3.3155,3.3017,3.3086,62400.0
2012-08-30 13:55:00,4.79,4.79,4.79,4.79,41600.0,3.3086,3.3086,3.3086,3.3086,41600.0
2012-08-30 14:00:00,4.79,4.79,4.78,4.78,60400.0,3.3086,3.3086,3.3017,3.3017,60400.0
2012-08-30 14:05:00,4.78,4.79,4.78,4.79,45600.0,3.3017,3.3086,3.3017,3.3086,45600.0
2012-08-30 14:10:00,4.79,4.79,4.78,4.79,272000.0,3.3086,3.3086,3.3017,3.3086,272000.0
2012-08-30 14:15:00,4.79,4.8,4.79,4.79,120800.0,3.3086,3.3155,3.3086,3.3086,120800.0
2012-08-30 14:20:00,4.79,4.8,4.79,4.79,32400.0,3.3086,3.3155,3.3086,3.3086,32400.0
2012-08-30 14:25:00,4.79,4.8,4.78,4.79,148400.0,3.3086,3.3155,3.3017,3.3086,148400.0
2012-08-30 14:30:00,4.79,4.79,4.78,4.78,53200.0,3.3086,3.3086,3.3017,3.3017,53200.0
2012-08-30 14:35:00,4.78,4.79,4.77,4.78,82800.0,3.3017,3.3086,3.2948,3.3017,82800.0
2012-08-30 14:40:00,4.78,4.78,4.77,4.77,60800.0,3.3017,3.3017,3.2948,3.2948,60800.0
2012-08-30 14:45:00,4.77,4.78,4.77,4.78,50000.0,3.2948,3.3017,3.2948,3.3017,50000.0
2012-08-30 14:50:00,4.78,4.78,4.77,4.77,80000.0,3.3017,3.3017,3.2948,3.2948,80000.0
2012-08-30 14:55:00,4.77,4.78,4.77,4.78,38800.0,3.2948,3.3017,3.2948,3.3017,38800.0
2012-08-30 15:00:00,4.77,4.78,4.77,4.78,118000.0,3.2948,3.3017,3.2948,3.3017,118000.0
2012-08-30 15:05:00,4.79,4.8,4.79,4.8,281600.0,3.3086,3.3155,3.3086,3.3155,281600.0
2012-08-30 15:10:00,4.8,4.82,4.8,4.81,207200.0,3.3155,3.3294,3.3155,3.3224,207200.0
2012-08-30 15:15:00,4.81,4.81,4.8,4.81,214400.0,3.3224,3.3224,3.3155,3.3224,214400.0
2012-08-30 15:20:00,4.81,4.82,4.81,4.82,95200.0,3.3224,3.3294,3.3224,3.3294,95200.0
2012-08-30 15:25:00,4.82,4.82,4.81,4.82,254000.0,3.3294,3.3294,3.3224,3.3294,254000.0
2012-08-30 15:30:00,4.82,4.83,4.82,4.82,288800.0,3.3294,3.3363,3.3294,3.3294,288800.0
2012-08-30 15:35:00,4.82,4.84,4.82,4.82,516000.0,3.3294,3.3432,3.3294,3.3294,516000.0
2012-08-30 15:40:00,4.82,4.82,4.81,4.81,177600.0,3.3294,3.3294,3.3224,3.3224,177600.0
2012-08-30 15:45:00,4.81,4.81,4.78,4.8,775200.0,3.3224,3.3224,3.3017,3.3155,775200.0
2012-08-30 15:50:00,4.8,4.8,4.79,4.8,291200.0,3.3155,3.3155,3.3086,3.3155,291200.0
2012-08-30 15:55:00,4.8,4.8,4.79,4.79,702000.0,3.3155,3.3155,3.3086,3.3086,702000.0
2012-08-31 09:30:00,4.8,4.81,4.76,4.78,122800.0,3.3155,3.3224,3.2879,3.3017,122800.0
2012-08-31 09:35:00,4.78,4.78,4.76,4.78,171200.0,3.3017,3.3017,3.2879,3.3017,171200.0
2012-08-31 09:40:00,4.78,4.78,4.76,4.77,63600.0,3.3017,3.3017,3.2879,3.2948,63600.0
2012-08-31 09:45:00,4.77,4.77,4.75,4.76,111200.0,3.2948,3.2948,3.281,3.2879,111200.0
2012-08-31 09:50:00,4.76,4.8,4.76,4.79,245200.0,3.2879,3.3155,3.2879,3.3086,245200.0
2012-08-31 09:55:00,4.79,4.79,4.77,4.77,160400.0,3.3086,3.3086,3.2948,3.2948,160400.0
2012-08-31 10:00:00,4.77,4.78,4.76,4.77,294800.0,3.2948,3.3017,3.2879,3.2948,294800.0
2012-08-31 10:05:00,4.77,4.77,4.76,4.76,268000.0,3.2948,3.2948,3.2879,3.2879,268000.0
2012-08-31 10:10:00,4.76,4.76,4.75,4.75,233200.0,3.2879,3.2879,3.281,3.281,233200.0
2012-08-31 10:15:00,4.75,4.79,4.75,4.79,149200.0,3.281,3.3086,3.281,3.3086,149200.0
2012-08-31 10:20:00,4.79,4.8,4.78,4.79,118800.0,3.3086,3.3155,3.3017,3.3086,118800.0
2012-08-31 10:25:00,4.79,4.8,4.78,4.78,153200.0,3.3086,3.3155,3.3017,3.3017,153200.0
2012-08-31 10:30:00,4.78,4.78,4.77,4.77,155200.0,3.3017,3.3017,3.2948,3.2948,155200.0
2012-08-31 10:35:00,4.78,4.78,4.75,4.75,169600.0,3.3017,3.3017,3.281,3.281,169600.0
2012-08-31 10:40:00,4.75,4.76,4.74,4.75,213200.0,3.281,3.2879,3.2741,3.281,213200.0
2012-08-31 10:45:00,4.75,4.76,4.75,4.75,212400.0,3.281,3.2879,3.281,3.281,212400.0
2012-08-31 10:50:00,4.75,4.76,4.75,4.76,153200.0,3.281,3.2879,3.281,3.2879,153200.0
2012-08-31 10:55:00,4.76,4.77,4.75,4.76,186800.0,3.2879,3.2948,3.281,3.2879,186800.0
2012-08-31 11:00:00,4.76,4.77,4.76,4.77,106000.0,3.2879,3.2948,3.2879,3.2948,106000.0
2012-08-31 11:05:00,4.77,4.77,4.75,4.76,113600.0,3.2948,3.2948,3.281,3.2879,113600.0
2012-08-31 11:10:00,4.76,4.76,4.75,4.76,139200.0,3.2879,3.2879,3.281,3.2879,139200.0
2012-08-31 11:15:00,4.76,4.76,4.75,4.76,74000.0,3.2879,3.2879,3.281,3.2879,74000.0
2012-08-31 11:20:00,4.76,4.76,4.75,4.76,70800.0,3.2879,3.2879,3.281,3.2879,70800.0
2012-08-31 11:25:00,4.76,4.76,4.75,4.75,194000.0,3.2879,3.2879,3.281,3.281,194000.0
2012-08-31 11:30:00,4.75,4.76,4.75,4.76,143600.0,3.281,3.2879,3.281,3.2879,143600.0
2012-08-31 11:35:00,4.75,4.76,4.75,4.75,62400.0,3.281,3.2879,3.281,3.281,62400.0
2012-08-31 11:40:00,4.75,4.76,4.75,4.75,64800.0,3.281,3.2879,3.281,3.281,64800.0
2012-08-31 11:45:00,4.75,4.76,4.75,4.75,140800.0,3.281,3.2879,3.281,3.281,140800.0
2012-08-31 11:50:00,4.75,4.75,4.74,4.75,315200.0,3.281,3.281,3.2741,3.281,315200.0
2012-08-31 11:55:00,4.75,4.75,4.73,4.73,52000.0,3.281,3.281,3.2672,3.2672,52000.0
2012-08-31 12:00:00,4.73,4.74,4.73,4.73,254800.0,3.2672,3.2741,3.2672,3.2672,254800.0
2012-08-31 12:05:00,4.73,4.75,4.73,4.74,296400.0,3.2672,3.281,3.2672,3.2741,296400.0
2012-08-31 12:10:00,4.74,4.75,4.74,4.74,260000.0,3.2741,3.281,3.2741,3.2741,260000.0
2012-08-31 12:15:00,4.74,4.74,4.74,4.74,34400.0,3.2741,3.2741,3.2741,3.2741,34400.0
2012-08-31 12:20:00,4.74,4.75,4.74,4.75,171600.0,3.2741,3.281,3.2741,3.281,171600.0
2012-08-31 12:25:00,4.75,4.75,4.75,4.75,72000.0,3.281,3.281,3.281,3.281,72000.0
2012-08-31 12:30:00,4.75,4.75,4.75,4.75,285200.0,3.281,3.281,3.281,3.281,285200.0
2012-08-31 12:35:00,4.75,4.75,4.75,4.75,81200.0,3.281,3.281,3.281,3.281,81200.0
2012-08-31 12:40:00,4.75,4.75,4.75,4.75,56800.0,3.281,3.281,3.281,3.281,56800.0
2012-08-31 12:45:00,4.75,4.75,4.75,4.75,21200.0,3.281,3.281,3.281,3.281,21200.0
2012-08-31 12:50:00,4.75,4.75,4.75,4.75,50400.0,3.281,3.281,3.281,3.281,50400.0
2012-08-31 12:55:00,4.75,4.75,4.75,4.75,50400.0,3.281,3.281,3.281,3.281,50400.0
2012-08-31 13:00:00,4.75,4.75,4.75,4.75,51200.0,3.281,3.281,3.281,3.281,51200.0
2012-08-31 13:05:00,4.75,4.75,4.75,4.75,138000.0,3.281,3.281,3.281,3.281,138000.0
2012-08-31 13:10:00,4.75,4.75,4.74,4.75,367200.0,3.281,3.281,3.2741,3.281,367200.0
2012-08-31 13:15:00,4.75,4.75,4.74,4.75,166800.0,3.281,3.281,3.2741,3.281,166800.0
2012-08-31 13:20:00,4.75,4.77,4.75,4.76,260000.0,3.281,3.2948,3.281,3.2879,260000.0
2012-08-31 13:25:00,4.76,4.77,4.76,4.76,61600.0,3.2879,3.2948,3.2879,3.2879,61600.0
2012-08-31 13:30:00,4.77,4.77,4.76,4.76,68400.0,3.2948,3.2948,3.2879,3.2879,68400.0
2012-08-31 13:35:00,4.76,4.76,4.75,4.75,114400.0,3.2879,3.2879,3.281,3.281,114400.0
2012-08-31 13:40:00,4.75,4.76,4.75,4.75,65600.0,3.281,3.2879,3.281,3.281,65600.0
2012-08-31 13:45:00,4.75,4.76,4.75,4.76,46000.0,3.281,3.2879,3.281,3.2879,46000.0
2012-08-31 13:50:00,4.76,4.78,4.76,4.78,70400.0,3.2879,3.3017,3.2879,3.3017,70400.0
2012-08-31 13:55:00,4.78,4.79,4.78,4.78,65200.0,3.3017,3.3086,3.3017,3.3017,65200.0
2012-08-31 14:00:00,4.78,4.78,4.77,4.77,76400.0,3.3017,3.3017,3.2948,3.2948,76400.0
2012-08-31 14:05:00,4.77,4.77,4.76,4.77,119200.0,3.2948,3.2948,3.2879,3.2948,119200.0
2012-08-31 14:10:00,4.77,4.77,4.76,4.77,84400.0,3.2948,3.2948,3.2879,3.2948,84400.0
2012-08-31 14:15:00,4.77,4.77,4.77,4.77,56800.0,3.2948,3.2948,3.2948,3.2948,56800.0
2012-08-31 14:20:00,4.77,4.78,4.77,4.78,50000.0,3.2948,3.3017,3.2948,3.3017,50000.0
2012-08-31 14:25:00,4.78,4.78,4.77,4.77,128400.0,3.3017,3.3017,3.2948,3.2948,128400.0
2012-08-31 14:30:00,4.77,4.78,4.76,4.76,68800.0,3.2948,3.3017,3.2879,3.2879,68800.0
2012-08-31 14:35:00,4.76,4.77,4.76,4.77,230000.0,3.2879,3.2948,3.2879,3.2948,230000.0
2012-08-31 14:40:00,4.77,4.77,4.76,4.76,58400.0,3.2948,3.2948,3.2879,3.2879,58400.0
2012-08-31 14:45:00,4.76,4.78,4.76,4.77,140800.0,3.2879,3.3017,3.2879,3.2948,140800.0
2012-08-31 14:50:00,4.77,4.78,4.77,4.77,98000.0,3.2948,3.3017,3.2948,3.2948,98000.0
2012-08-31 14:55:00,4.77,4.78,4.77,4.78,119200.0,3.2948,3.3017,3.2948,3.3017,119200.0
2012-08-31 15:00:00,4.78,4.78,4.77,4.78,334400.0,3.3017,3.3017,3.2948,3.3017,334400.0
2012-08-31 15:05:00,4.78,4.78,4.78,4.78,228000.0,3.3017,3.3017,3.3017,3.3017,228000.0
2012-08-31 15:10:00,4.78,4.79,4.78,4.79,220800.0,3.3017,3.3086,3.3017,3.3086,220800.0
2012-08-31 15:15:00,4.79,4.81,4.79,4.79,494800.0,3.3086,3.3224,3.3086,3.3086,494800.0
2012-08-31 15:20:00,4.79,4.79,4.78,4.78,150000.0,3.3086,3.3086,3.3017,3.3017,150000.0
2012-08-31 15:25:00,4.78,4.79,4.77,4.78,189600.0,3.3017,3.3086,3.2948,3.3017,189600.0
2012-08-31 15:30:00,4.78,4.78,4.78,4.78,173600.0,3.3017,3.3017,3.3017,3.3017,173600.0
2012-08-31 15:35:00,4.78,4.78,4.77,4.78,510400.0,3.3017,3.3017,3.2948,3.3017,510400.0
2012-08-31 15:40:00,4.78,4.78,4.77,4.77,326800.0,3.3017,3.3017,3.2948,3.2948,326800.0
2012-08-31 15:45:00,4.77,4.78,4.77,4.77,339200.0,3.2948,3.3017,3.2948,3.2948,339200.0
2012-08-31 15:50:00,4.77,4.78,4.76,4.78,285600.0,3.2948,3.3017,3.2879,3.3017,285600.0
2012-08-31 15:55:00,4.77,4.78,4.77,4.77,735600.0,3.2948,3.3017,3.2948,3.2948,735600.0
2012-09-04 09:30:00,4.96,5.04,4.96,5.04,498400.0,3.4261,3.4813,3.4261,3.4813,498400.0
2012-09-04 09:35:00,5.04,5.06,5.0,5.01,817200.0,3.4813,3.4951,3.4537,3.4606,817200.0
2012-09-04 09:40:00,5.01,5.03,4.96,4.98,651600.0,3.4606,3.4744,3.4261,3.4399,651600.0
2012-09-04 09:45:00,4.98,5.0,4.96,5.0,563200.0,3.4399,3.4537,3.4261,3.4537,563200.0
2012-09-04 09:50:00,5.0,5.01,4.99,4.99,312800.0,3.4537,3.4606,3.4468,3.4468,312800.0
2012-09-04 09:55:00,4.99,5.01,4.98,5.01,816400.0,3.4468,3.4606,3.4399,3.4606,816400.0
2012-09-04 10:00:00,5.0,5.03,5.0,5.01,1059600.0,3.4537,3.4744,3.4537,3.4606,1059600.0
2012-09-04 10:05:00,5.01,5.02,5.0,5.0,634400.0,3.4606,3.4675,3.4537,3.4537,634400.0
2012-09-04 10:10:00,5.0,5.0,4.98,4.99,625200.0,3.4537,3.4537,3.4399,3.4468,625200.0
2012-09-04 10:15:00,5.0,5.01,4.99,5.0,406400.0,3.4537,3.4606,3.4468,3.4537,406400.0
2012-09-04 10:20:00,5.0,5.01,4.99,5.01,603200.0,3.4537,3.4606,3.4468,3.4606,603200.0
2012-09-04 10:25:00,5.01,5.01,5.0,5.01,404000.0,3.4606,3.4606,3.4537,3.4606,404000.0
2012-09-04 10:30:00,5.01,5.01,5.0,5.0,166400.0,3.4606,3.4606,3.4537,3.4537,166400.0
2012-09-04 10:35:00,5.0,5.01,5.0,5.0,301600.0,3.4537,3.4606,3.4537,3.4537,301600.0
2012-09-04 10:40:00,5.0,5.0,5.0,5.0,142800.0,3.4537,3.4537,3.4537,3.4537,142800.0
2012-09-04 10:45:00,5.0,5.0,5.0,5.0,194000.0,3.4537,3.4537,3.4537,3.4537,194000.0
2012-09-04 10:50:00,5.0,5.0,5.0,5.0,139600.0,3.4537,3.4537,3.4537,3.4537,139600.0
2012-09-04 10:55:00,5.0,5.03,5.0,5.02,640000.0,3.4537,3.4744,3.4537,3.4675,640000.0
2012-09-04 11:00:00,5.02,5.03,5.01,5.01,435600.0,3.4675,3.4744,3.4606,3.4606,435600.0
2012-09-04 11:05:00,5.01,5.01,5.0,5.01,196800.0,3.4606,3.4606,3.4537,3.4606,196800.0
2012-09-04 11:10:00,5.0,5.01,4.99,4.99,457600.0,3.4537,3.4606,3.4468,3.4468,457600.0
2012-09-04 11:15:00,4.99,4.99,4.99,4.99,378400.0,3.4468,3.4468,3.4468,3.4468,378400.0
2012-09-04 11:20:00,4.99,5.01,4.99,5.0,381600.0,3.4468,3.4606,3.4468,3.4537,381600.0
2012-09-04 11:25:00,5.0,5.02,5.0,5.01,229200.0,3.4537,3.4675,3.4537,3.4606,229200.0
2012-09-04 11:30:00,5.01,5.01,5.0,5.0,164000.0,3.4606,3.4606,3.4537,3.4537,164000.0
2012-09-04 11:35:00,5.0,5.01,5.0,5.0,333200.0,3.4537,3.4606,3.4537,3.4537,333200.0
2012-09-04 11:40:00,5.0,5.01,5.0,5.0,245600.0,3.4537,3.4606,3.4537,3.4537,245600.0
2012-09-04 11:45:00,5.0,5.01,5.0,5.01,124000.0,3.4537,3.4606,3.4537,3.4606,124000.0
2012-09-04 11:50:00,5.01,5.01,5.0,5.01,152800.0,3.4606,3.4606,3.4537,3.4606,152800.0
2012-09-04 11:55:00,5.01,5.01,5.0,5.0,98400.0,3.4606,3.4606,3.4537,3.4537,98400.0
2012-09-04 12:00:00,5.0,5.0,5.0,5.0,141600.0,3.4537,3.4537,3.4537,3.4537,141600.0
2012-09-04 12:05:00,5.0,5.0,5.0,5.0,65200.0,3.4537,3.4537,3.4537,3.4537,65200.0
2012-09-04 12:10:00,5.0,5.01,5.0,5.0,260800.0,3.4537,3.4606,3.4537,3.4537,260800.0
2012-09-04 12:15:00,5.0,5.01,5.0,5.0,100800.0,3.4537,3.4606,3.4537,3.4537,100800.0
2012-09-04 12:20:00,5.0,5.03,5.0,5.0,372400.0,3.4537,3.4744,3.4537,3.4537,372400.0
2012-09-04 12:25:00,5.01,5.01,5.0,5.0,102000.0,3.4606,3.4606,3.4537,3.4537,102000.0
2012-09-04 12:30:00,5.0,5.04,5.0,5.04,238400.0,3.4537,3.4813,3.4537,3.4813,238400.0
2012-09-04 12:35:00,5.04,5.04,5.02,5.02,75200.0,3.4813,3.4813,3.4675,3.4675,75200.0
2012-09-04 12:40:00,5.03,5.03,5.01,5.01,66400.0,3.4744,3.4744,3.4606,3.4606,66400.0
2012-09-04 12:45:00,5.01,5.01,4.99,4.99,195200.0,3.4606,3.4606,3.4468,3.4468,195200.0
2012-09-04 12:50:00,4.99,5.01,4.99,5.0,230400.0,3.4468,3.4606,3.4468,3.4537,230400.0
2012-09-04 12:55:00,5.0,5.0,4.99,5.0,420000.0,3.4537,3.4537,3.4468,3.4537,420000.0
2012-09-04 13:00:00,5.0,5.03,5.0,5.01,299200.0,3.4537,3.4744,3.4537,3.4606,299200.0
2012-09-04 13:05:00,5.01,5.04,5.01,5.03,192400.0,3.4606,3.4813,3.4606,3.4744,192400.0
2012-09-04 13:10:00,5.03,5.04,5.03,5.03,153200.0,3.4744,3.4813,3.4744,3.4744,153200.0
2012-09-04 13:15:00,5.03,5.04,5.03,5.03,180000.0,3.4744,3.4813,3.4744,3.4744,180000.0
2012-09-04 13:20:00,5.03,5.03,5.0,5.01,75200.0,3.4744,3.4744,3.4537,3.4606,75200.0
2012-09-04 13:25:00,5.01,5.01,4.98,4.98,309200.0,3.4606,3.4606,3.4399,3.4399,309200.0
2012-09-04 13:30:00,4.98,5.01,4.98,5.0,206800.0,3.4399,3.4606,3.4399,3.4537,206800.0
2012-09-04 13:35:00,5.0,5.01,5.0,5.0,135200.0,3.4537,3.4606,3.4537,3.4537,135200.0
2012-09-04 13:40:00,5.0,5.0,4.98,4.98,130000.0,3.4537,3.4537,3.4399,3.4399,130000.0
2012-09-04 13:45:00,4.99,5.0,4.98,5.0,301200.0,3.4468,3.4537,3.4399,3.4537,301200.0
2012-09-04 13:50:00,5.0,5.01,5.0,5.01,178800.0,3.4537,3.4606,3.4537,3.4606,178800.0
2012-09-04 13:55:00,5.01,5.01,5.0,5.0,106000.0,3.4606,3.4606,3.4537,3.4537,106000.0
2012-09-04 14:00:00,5.0,5.03,5.0,5.03,230400.0,3.4537,3.4744,3.4537,3.4744,230400.0
2012-09-04 14:05:00,5.03,5.05,5.03,5.05,199200.0,3.4744,3.4882,3.4744,3.4882,199200.0
2012-09-04 14:10:00,5.05,5.06,5.05,5.05,172400.0,3.4882,3.4951,3.4882,3.4882,172400.0
2012-09-04 14:15:00,5.05,5.07,5.05,5.07,368000.0,3.4882,3.502,3.4882,3.502,368000.0
2012-09-04 14:20:00,5.07,5.1,5.07,5.1,278400.0,3.502,3.5228,3.502,3.5228,278400.0
2012-09-04 14:25:00,5.1,5.11,5.08,5.11,303600.0,3.5228,3.5297,3.5089,3.5297,303600.0
2012-09-04 14:30:00,5.11,5.13,5.1,5.13,356800.0,3.5297,3.5435,3.5228,3.5435,356800.0
2012-09-04 14:35:00,5.13,5.14,5.12,5.13,370400.0,3.5435,3.5504,3.5366,3.5435,370400.0
2012-09-04 14:40:00,5.13,5.17,5.12,5.17,220000.0,3.5435,3.5711,3.5366,3.5711,220000.0
2012-09-04 14:45:00,5.17,5.17,5.12,5.14,281200.0,3.5711,3.5711,3.5366,3.5504,281200.0
2012-09-04 14:50:00,5.14,5.14,5.12,5.13,197600.0,3.5504,3.5504,3.5366,3.5435,197600.0
2012-09-04 14:55:00,5.13,5.15,5.12,5.15,269200.0,3.5435,3.5573,3.5366,3.5573,269200.0
2012-09-04 15:00:00,5.15,5.15,5.13,5.13,168000.0,3.5573,3.5573,3.5435,3.5435,168000.0
2012-09-04 15:05:00,5.13,5.14,5.13,5.13,154000.0,3.5435,3.5504,3.5435,3.5435,154000.0
2012-09-04 15:10:00,5.13,5.16,5.13,5.16,246800.0,3.5435,3.5642,3.5435,3.5642,246800.0
2012-09-04 15:15:00,5.15,5.16,5.15,5.15,372400.0,3.5573,3.5642,3.5573,3.5573,372400.0
2012-09-04 15:20:00,5.15,5.15,5.15,5.15,204800.0,3.5573,3.5573,3.5573,3.5573,204800.0
2012-09-04 15:25:00,5.15,5.17,5.15,5.17,516800.0,3.5573,3.5711,3.5573,3.5711,516800.0
2012-09-04 15:30:00,5.17,5.17,5.13,5.13,535600.0,3.5711,3.5711,3.5435,3.5435,535600.0
2012-09-04 15:35:00,5.13,5.14,5.12,5.13,559600.0,3.5435,3.5504,3.5366,3.5435,559600.0
2012-09-04 15:40:00,5.13,5.13,5.09,5.1,813200.0,3.5435,3.5435,3.5159,3.5228,813200.0
2012-09-04 15:45:00,5.1,5.11,5.08,5.1,666000.0,3.5228,3.5297,3.5089,3.5228,666000.0
2012-09-04 15:50:00,5.1,5.11,5.09,5.1,805600.0,3.5228,3.5297,3.5159,3.5228,805600.0
2012-09-04 15:55:00,5.09,5.12,5.09,5.11,960800.0,3.5159,3.5366,3.5159,3.5297,960800.0
2012-09-05 09:30:00,5.11,5.14,5.1,5.14,288800.0,3.5297,3.5504,3.5228,3.5504,288800.0
2012-09-05 09:35:00,5.13,5.14,5.12,5.12,182000.0,3.5435,3.5504,3.5366,3.5366,182000.0
2012-09-05 09:40:00,5.12,5.12,5.09,5.1,244400.0,3.5366,3.5366,3.5159,3.5228,244400.0
2012-09-05 09:45:00,5.1,5.1,5.09,5.1,135600.0,3.5228,3.5228,3.5159,3.5228,135600.0
2012-09-05 09:50:00,5.1,5.1,5.09,5.1,152000.0,3.5228,3.5228,3.5159,3.5228,152000.0
2012-09-05 09:55:00,5.1,5.12,5.1,5.1,109200.0,3.5228,3.5366,3.5228,3.5228,109200.0
2012-09-05 10:00:00,5.1,5.12,5.1,5.1,163200.0,3.5228,3.5366,3.5228,3.5228,163200.0
2012-09-05 10:05:00,5.1,5.12,5.09,5.12,222400.0,3.5228,3.5366,3.5159,3.5366,222400.0
2012-09-05 10:10:00,5.12,5.13,5.11,5.12,162800.0,3.5366,3.5435,3.5297,3.5366,162800.0
2012-09-05 10:15:00,5.12,5.13,5.12,5.12,102000.0,3.5366,3.5435,3.5366,3.5366,102000.0
2012-09-05 10:20:00,5.12,5.13,5.12,5.12,109200.0,3.5366,3.5435,3.5366,3.5366,109200.0
2012-09-05 10:25:00,5.12,5.12,5.11,5.11,208800.0,3.5366,3.5366,3.5297,3.5297,208800.0
2012-09-05 10:30:00,5.11,5.12,5.11,5.11,162400.0,3.5297,3.5366,3.5297,3.5297,162400.0
2012-09-05 10:35:00,5.11,5.12,5.11,5.12,187200.0,3.5297,3.5366,3.5297,3.5366,187200.0
2012-09-05 10:40:00,5.12,5.12,5.11,5.12,795600.0,3.5366,3.5366,3.5297,3.5366,795600.0
2012-09-05 10:45:00,5.12,5.13,5.12,5.13,234800.0,3.5366,3.5435,3.5366,3.5435,234800.0
2012-09-05 10:50:00,5.13,5.13,5.12,5.13,148800.0,3.5435,3.5435,3.5366,3.5435,148800.0
2012-09-05 10:55:00,5.13,5.15,5.13,5.15,192400.0,3.5435,3.5573,3.5435,3.5573,192400.0
2012-09-05 11:00:00,5.15,5.15,5.14,5.15,266800.0,3.5573,3.5573,3.5504,3.5573,266800.0
2012-09-05 11:05:00,5.14,5.14,5.13,5.14,112800.0,3.5504,3.5504,3.5435,3.5504,112800.0
2012-09-05 11:10:00,5.13,5.15,5.13,5.15,136000.0,3.5435,3.5573,3.5435,3.5573,136000.0
2012-09-05 11:15:00,5.15,5.17,5.14,5.17,176400.0,3.5573,3.5711,3.5504,3.5711,176400.0
2012-09-05 11:20:00,5.17,5.17,5.15,5.15,120400.0,3.5711,3.5711,3.5573,3.5573,120400.0
2012-09-05 11:25:00,5.15,5.16,5.15,5.16,102400.0,3.5573,3.5642,3.5573,3.5642,102400.0
2012-09-05 11:30:00,5.15,5.16,5.15,5.15,142000.0,3.5573,3.5642,3.5573,3.5573,142000.0
2012-09-05 11:35:00,5.15,5.16,5.15,5.16,149600.0,3.5573,3.5642,3.5573,3.5642,149600.0
2012-09-05 11:40:00,5.16,5.17,5.16,5.16,186000.0,3.5642,3.5711,3.5642,3.5642,186000.0
2012-09-05 11:45:00,5.16,5.16,5.14,5.15,143600.0,3.5642,3.5642,3.5504,3.5573,143600.0
2012-09-05 11:50:00,5.15,5.15,5.13,5.13,74000.0,3.5573,3.5573,3.5435,3.5435,74000.0
2012-09-05 11:55:00,5.13,5.13,5.12,5.13,464400.0,3.5435,3.5435,3.5366,3.5435,464400.0
2012-09-05 12:00:00,5.13,5.14,5.13,5.13,72000.0,3.5435,3.5504,3.5435,3.5435,72000.0
2012-09-05 12:05:00,5.13,5.14,5.12,5.14,92800.0,3.5435,3.5504,3.5366,3.5504,92800.0
2012-09-05 12:10:00,5.13,5.14,5.13,5.13,52400.0,3.5435,3.5504,3.5435,3.5435,52400.0
2012-09-05 12:15:00,5.13,5.13,5.13,5.13,84400.0,3.5435,3.5435,3.5435,3.5435,84400.0
2012-09-05 12:20:00,5.13,5.14,5.13,5.14,107200.0,3.5435,3.5504,3.5435,3.5504,107200.0
2012-09-05 12:25:00,5.14,5.15,5.14,5.15,124800.0,3.5504,3.5573,3.5504,3.5573,124800.0
2012-09-05 12:30:00,5.15,5.16,5.15,5.16,182400.0,3.5573,3.5642,3.5573,3.5642,182400.0
2012-09-05 12:35:00,5.16,5.16,5.15,5.15,59600.0,3.5642,3.5642,3.5573,3.5573,59600.0
2012-09-05 12:40:00,5.15,5.15,5.15,5.15,48400.0,3.5573,3.5573,3.5573,3.5573,48400.0
2012-09-05 12:45:00,5.15,5.17,5.15,5.17,119600.0,3.5573,3.5711,3.5573,3.5711,119600.0
2012-09-05 12:50:00,5.17,5.17,5.15,5.15,113200.0,3.5711,3.5711,3.5573,3.5573,113200.0
2012-09-05 12:55:00,5.15,5.16,5.15,5.16,138800.0,3.5573,3.5642,3.5573,3.5642,138800.0
2012-09-05 13:00:00,5.16,5.16,5.15,5.16,119600.0,3.5642,3.5642,3.5573,3.5642,119600.0
2012-09-05 13:05:00,5.16,5.16,5.15,5.16,80800.0,3.5642,3.5642,3.5573,3.5642,80800.0
2012-09-05 13:10:00,5.16,5.16,5.15,5.16,80400.0,3.5642,3.5642,3.5573,3.5642,80400.0
2012-09-05 13:15:00,5.16,5.16,5.15,5.16,154000.0,3.5642,3.5642,3.5573,3.5642,154000.0
2012-09-05 13:20:00,5.16,5.16,5.15,5.16,88000.0,3.5642,3.5642,3.5573,3.5642,88000.0
2012-09-05 13:25:00,5.16,5.16,5.15,5.16,123600.0,3.5642,3.5642,3.5573,3.5642,123600.0
2012-09-05 13:30:00,5.16,5.16,5.15,5.15,115200.0,3.5642,3.5642,3.5573,3.5573,115200.0
2012-09-05 13:35:00,5.15,5.15,5.13,5.13,64800.0,3.5573,3.5573,3.5435,3.5435,64800.0
2012-09-05 13:40:00,5.13,5.13,5.12,5.12,87600.0,3.5435,3.5435,3.5366,3.5366,87600.0
2012-09-05 13:45:00,5.12,5.14,5.12,5.13,236800.0,3.5366,3.5504,3.5366,3.5435,236800.0
2012-09-05 13:50:00,5.13,5.14,5.13,5.14,108400.0,3.5435,3.5504,3.5435,3.5504,108400.0
2012-09-05 13:55:00,5.14,5.14,5.13,5.13,70800.0,3.5504,3.5504,3.5435,3.5435,70800.0
2012-09-05 14:00:00,5.13,5.14,5.12,5.14,94400.0,3.5435,3.5504,3.5366,3.5504,94400.0
2012-09-05 14:05:00,5.14,5.14,5.13,5.13,80400.0,3.5504,3.5504,3.5435,3.5435,80400.0
2012-09-05 14:10:00,5.13,5.14,5.13,5.13,60400.0,3.5435,3.5504,3.5435,3.5435,60400.0
2012-09-05 14:15:00,5.13,5.13,5.13,5.13,56800.0,3.5435,3.5435,3.5435,3.5435,56800.0
2012-09-05 14:20:00,5.13,5.14,5.13,5.14,131200.0,3.5435,3.5504,3.5435,3.5504,131200.0
2012-09-05 14:25:00,5.14,5.14,5.13,5.13,66400.0,3.5504,3.5504,3.5435,3.5435,66400.0
2012-09-05 14:30:00,5.13,5.15,5.13,5.15,186800.0,3.5435,3.5573,3.5435,3.5573,186800.0
2012-09-05 14:35:00,5.15,5.15,5.14,5.15,98000.0,3.5573,3.5573,3.5504,3.5573,98000.0
2012-09-05 14:40:00,5.15,5.15,5.14,5.14,110000.0,3.5573,3.5573,3.5504,3.5504,110000.0
2012-09-05 14:45:00,5.14,5.14,5.14,5.14,94000.0,3.5504,3.5504,3.5504,3.5504,94000.0
2012-09-05 14:50:00,5.14,5.14,5.14,5.14,61200.0,3.5504,3.5504,3.5504,3.5504,61200.0
2012-09-05 14:55:00,5.14,5.14,5.14,5.14,92800.0,3.5504,3.5504,3.5504,3.5504,92800.0
2012-09-05 15:00:00,5.14,5.14,5.12,5.13,251200.0,3.5504,3.5504,3.5366,3.5435,251200.0
2012-09-05 15:05:00,5.13,5.15,5.13,5.15,269200.0,3.5435,3.5573,3.5435,3.5573,269200.0
2012-09-05 15:10:00,5.15,5.15,5.14,5.14,375600.0,3.5573,3.5573,3.5504,3.5504,375600.0
2012-09-05 15:15:00,5.14,5.16,5.14,5.16,487600.0,3.5504,3.5642,3.5504,3.5642,487600.0
2012-09-05 15:20:00,5.16,5.17,5.16,5.16,296800.0,3.5642,3.5711,3.5642,3.5642,296800.0
2012-09-05 15:25:00,5.17,5.18,5.17,5.18,338000.0,3.5711,3.578,3.5711,3.578,338000.0
2012-09-05 15:30:00,5.18,5.18,5.17,5.18,321200.0,3.578,3.578,3.5711,3.578,321200.0
2012-09-05 15:35:00,5.18,5.18,5.15,5.16,494000.0,3.578,3.578,3.5573,3.5642,494000.0
2012-09-05 15:40:00,5.16,5.16,5.14,5.14,424000.0,3.5642,3.5642,3.5504,3.5504,424000.0
2012-09-05 15:45:00,5.15,5.15,5.13,5.14,500400.0,3.5573,3.5573,3.5435,3.5504,500400.0
2012-09-05 15:50:00,5.14,5.14,5.13,5.13,599200.0,3.5504,3.5504,3.5435,3.5435,599200.0
2012-09-05 15:55:00,5.13,5.15,5.13,5.14,1031200.0,3.5435,3.5573,3.5435,3.5504,1031200.0
2012-09-06 09:30:00,5.19,5.24,5.17,5.23,243200.0,3.5849,3.6195,3.5711,3.6126,243200.0
2012-09-06 09:35:00,5.22,5.25,5.21,5.22,221200.0,3.6056,3.6264,3.5987,3.6056,221200.0
2012-09-06 09:40:00,5.23,5.23,5.14,5.14,349200.0,3.6126,3.6126,3.5504,3.5504,349200.0
2012-09-06 09:45:00,5.14,5.15,5.13,5.14,534000.0,3.5504,3.5573,3.5435,3.5504,534000.0
2012-09-06 09:50:00,5.14,5.16,5.11,5.15,916800.0,3.5504,3.5642,3.5297,3.5573,916800.0
2012-09-06 09:55:00,5.15,5.17,5.15,5.15,162400.0,3.5573,3.5711,3.5573,3.5573,162400.0
2012-09-06 10:00:00,5.15,5.18,5.15,5.17,308800.0,3.5573,3.578,3.5573,3.5711,308800.0
2012-09-06 10:05:00,5.17,5.17,5.16,5.17,298800.0,3.5711,3.5711,3.5642,3.5711,298800.0
2012-09-06 10:10:00,5.16,5.17,5.15,5.15,316800.0,3.5642,3.5711,3.5573,3.5573,316800.0
2012-09-06 10:15:00,5.15,5.16,5.14,5.15,419600.0,3.5573,3.5642,3.5504,3.5573,419600.0
2012-09-06 10:20:00,5.15,5.17,5.15,5.15,631200.0,3.5573,3.5711,3.5573,3.5573,631200.0
2012-09-06 10:25:00,5.15,5.18,5.15,5.18,160000.0,3.5573,3.578,3.5573,3.578,160000.0
2012-09-06 10:30:00,5.18,5.2,5.17,5.19,191200.0,3.578,3.5918,3.5711,3.5849,191200.0
2012-09-06 10:35:00,5.2,5.2,5.19,5.2,170000.0,3.5918,3.5918,3.5849,3.5918,170000.0
2012-09-06 10:40:00,5.2,5.2,5.18,5.19,302400.0,3.5918,3.5918,3.578,3.5849,302400.0
2012-09-06 10:45:00,5.19,5.2,5.18,5.2,214400.0,3.5849,3.5918,3.578,3.5918,214400.0
2012-09-06 10:50:00,5.19,5.2,5.17,5.18,465200.0,3.5849,3.5918,3.5711,3.578,465200.0
2012-09-06 10:55:00,5.18,5.2,5.18,5.19,85600.0,3.578,3.5918,3.578,3.5849,85600.0
2012-09-06 11:00:00,5.2,5.21,5.19,5.2,62000.0,3.5918,3.5987,3.5849,3.5918,62000.0
2012-09-06 11:05:00,5.2,5.22,5.2,5.21,72000.0,3.5918,3.6056,3.5918,3.5987,72000.0
2012-09-06 11:10:00,5.21,5.22,5.2,5.21,68000.0,3.5987,3.6056,3.5918,3.5987,68000.0
2012-09-06 11:15:00,5.21,5.22,5.21,5.21,20800.0,3.5987,3.6056,3.5987,3.5987,20800.0
2012-09-06 11:20:00,5.22,5.22,5.21,5.22,49200.0,3.6056,3.6056,3.5987,3.6056,49200.0
2012-09-06 11:25:00,5.22,5.22,5.21,5.22,110800.0,3.6056,3.6056,3.5987,3.6056,110800.0
2012-09-06 11:30:00,5.22,5.23,5.21,5.22,476400.0,3.6056,3.6126,3.5987,3.6056,476400.0
2012-09-06 11:35:00,5.22,5.25,5.22,5.25,249600.0,3.6056,3.6264,3.6056,3.6264,249600.0
2012-09-06 11:40:00,5.25,5.26,5.24,5.25,268400.0,3.6264,3.6333,3.6195,3.6264,268400.0
2012-09-06 11:45:00,5.25,5.25,5.23,5.23,97600.0,3.6264,3.6264,3.6126,3.6126,97600.0
2012-09-06 11:50:00,5.23,5.24,5.23,5.23,97200.0,3.6126,3.6195,3.6126,3.6126,97200.0
2012-09-06 11:55:00,5.23,5.25,5.23,5.24,95600.0,3.6126,3.6264,3.6126,3.6195,95600.0
2012-09-06 12:00:00,5.24,5.26,5.24,5.26,72000.0,3.6195,3.6333,3.6195,3.6333,72000.0
2012-09-06 12:05:00,5.26,5.27,5.25,5.27,162400.0,3.6333,3.6402,3.6264,3.6402,162400.0
2012-09-06 12:10:00,5.26,5.28,5.26,5.27,173600.0,3.6333,3.6471,3.6333,3.6402,173600.0
2012-09-06 12:15:00,5.27,5.27,5.26,5.26,48000.0,3.6402,3.6402,3.6333,3.6333,48000.0
2012-09-06 12:20:00,5.26,5.26,5.26,5.26,97200.0,3.6333,3.6333,3.6333,3.6333,97200.0
2012-09-06 12:25:00,5.26,5.26,5.26,5.26,32400.0,3.6333,3.6333,3.6333,3.6333,32400.0
2012-09-06 12:30:00,5.26,5.27,5.25,5.26,127600.0,3.6333,3.6402,3.6264,3.6333,127600.0
2012-09-06 12:35:00,5.26,5.27,5.26,5.27,36400.0,3.6333,3.6402,3.6333,3.6402,36400.0
2012-09-06 12:40:00,5.27,5.27,5.25,5.25,95600.0,3.6402,3.6402,3.6264,3.6264,95600.0
2012-09-06 12:45:00,5.25,5.26,5.24,5.24,133600.0,3.6264,3.6333,3.6195,3.6195,133600.0
2012-09-06 12:50:00,5.25,5.26,5.24,5.24,295200.0,3.6264,3.6333,3.6195,3.6195,295200.0
2012-09-06 12:55:00,5.24,5.24,5.23,5.23,22400.0,3.6195,3.6195,3.6126,3.6126,22400.0
2012-09-06 13:00:00,5.23,5.24,5.23,5.24,39600.0,3.6126,3.6195,3.6126,3.6195,39600.0
2012-09-06 13:05:00,5.24,5.24,5.23,5.23,160000.0,3.6195,3.6195,3.6126,3.6126,160000.0
2012-09-06 13:10:00,5.23,5.23,5.22,5.23,93200.0,3.6126,3.6126,3.6056,3.6126,93200.0
2012-09-06 13:15:00,5.23,5.23,5.21,5.21,61600.0,3.6126,3.6126,3.5987,3.5987,61600.0
2012-09-06 13:20:00,5.21,5.22,5.21,5.21,95600.0,3.5987,3.6056,3.5987,3.5987,95600.0
2012-09-06 13:25:00,5.21,5.22,5.21,5.22,30000.0,3.5987,3.6056,3.5987,3.6056,30000.0
2012-09-06 13:30:00,5.21,5.21,5.2,5.21,129200.0,3.5987,3.5987,3.5918,3.5987,129200.0
2012-09-06 13:35:00,5.21,5.21,5.2,5.2,51600.0,3.5987,3.5987,3.5918,3.5918,51600.0
2012-09-06 13:40:00,5.2,5.21,5.2,5.21,32400.0,3.5918,3.5987,3.5918,3.5987,32400.0
2012-09-06 13:45:00,5.21,5.21,5.2,5.2,30400.0,3.5987,3.5987,3.5918,3.5918,30400.0
2012-09-06 13:50:00,5.2,5.22,5.2,5.21,170800.0,3.5918,3.6056,3.5918,3.5987,170800.0
2012-09-06 13:55:00,5.21,5.22,5.21,5.21,150800.0,3.5987,3.6056,3.5987,3.5987,150800.0
2012-09-06 14:00:00,5.22,5.23,5.21,5.22,173600.0,3.6056,3.6126,3.5987,3.6056,173600.0
2012-09-06 14:05:00,5.22,5.22,5.22,5.22,27200.0,3.6056,3.6056,3.6056,3.6056,27200.0
2012-09-06 14:10:00,5.22,5.23,5.22,5.23,86400.0,3.6056,3.6126,3.6056,3.6126,86400.0
2012-09-06 14:15:00,5.23,5.24,5.23,5.24,51200.0,3.6126,3.6195,3.6126,3.6195,51200.0
2012-09-06 14:20:00,5.23,5.24,5.23,5.24,40000.0,3.6126,3.6195,3.6126,3.6195,40000.0
2012-09-06 14:25:00,5.24,5.24,5.23,5.24,89200.0,3.6195,3.6195,3.6126,3.6195,89200.0
2012-09-06 14:30:00,5.24,5.25,5.24,5.25,48000.0,3.6195,3.6264,3.6195,3.6264,48000.0
2012-09-06 14:35:00,5.25,5.25,5.23,5.24,98800.0,3.6264,3.6264,3.6126,3.6195,98800.0
2012-09-06 14:40:00,5.24,5.25,5.24,5.25,62800.0,3.6195,3.6264,3.6195,3.6264,62800.0
2012-09-06 14:45:00,5.25,5.26,5.25,5.26,79200.0,3.6264,3.6333,3.6264,3.6333,79200.0
2012-09-06 14:50:00,5.26,5.26,5.25,5.26,68400.0,3.6333,3.6333,3.6264,3.6333,68400.0
2012-09-06 14:55:00,5.26,5.26,5.26,5.26,33600.0,3.6333,3.6333,3.6333,3.6333,33600.0
2012-09-06 15:00:00,5.26,5.27,5.26,5.27,42800.0,3.6333,3.6402,3.6333,3.6402,42800.0
2012-09-06 15:05:00,5.27,5.27,5.26,5.27,39600.0,3.6402,3.6402,3.6333,3.6402,39600.0
2012-09-06 15:10:00,5.27,5.27,5.25,5.26,174800.0,3.6402,3.6402,3.6264,3.6333,174800.0
2012-09-06 15:15:00,5.26,5.26,5.25,5.26,100800.0,3.6333,3.6333,3.6264,3.6333,100800.0
2012-09-06 15:20:00,5.25,5.27,5.25,5.26,152000.0,3.6264,3.6402,3.6264,3.6333,152000.0
2012-09-06 15:25:00,5.26,5.28,5.26,5.27,418400.0,3.6333,3.6471,3.6333,3.6402,418400.0
2012-09-06 15:30:00,5.27,5.28,5.27,5.27,185600.0,3.6402,3.6471,3.6402,3.6402,185600.0
2012-09-06 15:35:00,5.27,5.27,5.25,5.26,152800.0,3.6402,3.6402,3.6264,3.6333,152800.0
2012-09-06 15:40:00,5.26,5.27,5.25,5.26,312000.0,3.6333,3.6402,3.6264,3.6333,312000.0
2012-09-06 15:45:00,5.26,5.27,5.25,5.27,263200.0,3.6333,3.6402,3.6264,3.6402,263200.0
2012-09-06 15:50:00,5.27,5.27,5.26,5.26,274800.0,3.6402,3.6402,3.6333,3.6333,274800.0
2012-09-06 15:55:00,5.26,5.27,5.26,5.27,287600.0,3.6333,3.6402,3.6333,3.6402,287600.0
2012-09-07 09:30:00,5.28,5.28,5.26,5.27,192000.0,3.6471,3.6471,3.6333,3.6402,192000.0
2012-09-07 09:35:00,5.27,5.29,5.27,5.28,57600.0,3.6402,3.654,3.6402,3.6471,57600.0
2012-09-07 09:40:00,5.28,5.29,5.27,5.29,96400.0,3.6471,3.654,3.6402,3.654,96400.0
2012-09-07 09:45:00,5.28,5.31,5.28,5.31,146800.0,3.6471,3.6678,3.6471,3.6678,146800.0
2012-09-07 09:50:00,5.31,5.31,5.3,5.31,84000.0,3.6678,3.6678,3.6609,3.6678,84000.0
2012-09-07 09:55:00,5.31,5.32,5.3,5.31,129200.0,3.6678,3.6747,3.6609,3.6678,129200.0
2012-09-07 10:00:00,5.32,5.32,5.29,5.3,150800.0,3.6747,3.6747,3.654,3.6609,150800.0
2012-09-07 10:05:00,5.3,5.33,5.3,5.33,230000.0,3.6609,3.6816,3.6609,3.6816,230000.0
2012-09-07 10:10:00,5.33,5.33,5.31,5.31,142000.0,3.6816,3.6816,3.6678,3.6678,142000.0
2012-09-07 10:15:00,5.31,5.31,5.29,5.29,44800.0,3.6678,3.6678,3.654,3.654,44800.0
2012-09-07 10:20:00,5.29,5.32,5.29,5.32,147600.0,3.654,3.6747,3.654,3.6747,147600.0
2012-09-07 10:25:00,5.32,5.32,5.31,5.32,29200.0,3.6747,3.6747,3.6678,3.6747,29200.0
2012-09-07 10:30:00,5.32,5.34,5.32,5.34,110000.0,3.6747,3.6885,3.6747,3.6885,110000.0
2012-09-07 10:35:00,5.34,5.36,5.33,5.35,82400.0,3.6885,3.7024,3.6816,3.6954,82400.0
2012-09-07 10:40:00,5.35,5.36,5.35,5.35,44400.0,3.6954,3.7024,3.6954,3.6954,44400.0
2012-09-07 10:45:00,5.35,5.36,5.35,5.36,23200.0,3.6954,3.7024,3.6954,3.7024,23200.0
2012-09-07 10:50:00,5.36,5.38,5.36,5.37,151600.0,3.7024,3.7162,3.7024,3.7093,151600.0
2012-09-07 10:55:00,5.37,5.38,5.37,5.37,78400.0,3.7093,3.7162,3.7093,3.7093,78400.0
2012-09-07 11:00:00,5.37,5.38,5.36,5.37,97200.0,3.7093,3.7162,3.7024,3.7093,97200.0
2012-09-07 11:05:00,5.37,5.38,5.37,5.37,232400.0,3.7093,3.7162,3.7093,3.7093,232400.0
2012-09-07 11:10:00,5.37,5.38,5.37,5.37,74400.0,3.7093,3.7162,3.7093,3.7093,74400.0
2012-09-07 11:15:00,5.37,5.37,5.36,5.36,89600.0,3.7093,3.7093,3.7024,3.7024,89600.0
2012-09-07 11:20:00,5.37,5.37,5.35,5.37,74000.0,3.7093,3.7093,3.6954,3.7093,74000.0
2012-09-07 11:25:00,5.37,5.38,5.36,5.38,70000.0,3.7093,3.7162,3.7024,3.7162,70000.0
2012-09-07 11:30:00,5.38,5.38,5.35,5.35,200400.0,3.7162,3.7162,3.6954,3.6954,200400.0
2012-09-07 11:35:00,5.36,5.36,5.35,5.36,90400.0,3.7024,3.7024,3.6954,3.7024,90400.0
2012-09-07 11:40:00,5.36,5.37,5.36,5.37,105600.0,3.7024,3.7093,3.7024,3.7093,105600.0
2012-09-07 11:45:00,5.37,5.37,5.36,5.37,40000.0,3.7093,3.7093,3.7024,3.7093,40000.0
2012-09-07 11:50:00,5.37,5.39,5.36,5.39,146400.0,3.7093,3.7231,3.7024,3.7231,146400.0
2012-09-07 11:55:00,5.38,5.41,5.38,5.41,345600.0,3.7162,3.7369,3.7162,3.7369,345600.0
2012-09-07 12:00:00,5.4,5.42,5.4,5.42,271200.0,3.73,3.7438,3.73,3.7438,271200.0
2012-09-07 12:05:00,5.42,5.42,5.41,5.41,72800.0,3.7438,3.7438,3.7369,3.7369,72800.0
2012-09-07 12:10:00,5.41,5.41,5.38,5.38,121200.0,3.7369,3.7369,3.7162,3.7162,121200.0
2012-09-07 12:15:00,5.37,5.39,5.37,5.37,201200.0,3.7093,3.7231,3.7093,3.7093,201200.0
2012-09-07 12:20:00,5.37,5.38,5.36,5.38,137200.0,3.7093,3.7162,3.7024,3.7162,137200.0
2012-09-07 12:25:00,5.38,5.39,5.37,5.38,188000.0,3.7162,3.7231,3.7093,3.7162,188000.0
2012-09-07 12:30:00,5.37,5.38,5.36,5.37,178000.0,3.7093,3.7162,3.7024,3.7093,178000.0
2012-09-07 12:35:00,5.37,5.38,5.37,5.38,88400.0,3.7093,3.7162,3.7093,3.7162,88400.0
2012-09-07 12:40:00,5.38,5.41,5.38,5.4,171600.0,3.7162,3.7369,3.7162,3.73,171600.0
2012-09-07 12:45:00,5.4,5.41,5.4,5.4,164800.0,3.73,3.7369,3.73,3.73,164800.0
2012-09-07 12:50:00,5.4,5.4,5.38,5.38,107600.0,3.73,3.73,3.7162,3.7162,107600.0
2012-09-07 12:55:00,5.38,5.38,5.38,5.38,22000.0,3.7162,3.7162,3.7162,3.7162,22000.0
2012-09-07 13:00:00,5.38,5.39,5.38,5.38,94800.0,3.7162,3.7231,3.7162,3.7162,94800.0
2012-09-07 13:05:00,5.38,5.4,5.38,5.39,88000.0,3.7162,3.73,3.7162,3.7231,88000.0
2012-09-07 13:10:00,5.39,5.39,5.38,5.38,64800.0,3.7231,3.7231,3.7162,3.7162,64800.0
2012-09-07 13:15:00,5.38,5.4,5.38,5.4,94800.0,3.7162,3.73,3.7162,3.73,94800.0
2012-09-07 13:20:00,5.4,5.41,5.39,5.4,184400.0,3.73,3.7369,3.7231,3.73,184400.0
2012-09-07 13:25:00,5.4,5.41,5.4,5.4,164000.0,3.73,3.7369,3.73,3.73,164000.0
2012-09-07 13:30:00,5.4,5.41,5.4,5.41,125200.0,3.73,3.7369,3.73,3.7369,125200.0
2012-09-07 13:35:00,5.41,5.41,5.41,5.41,124800.0,3.7369,3.7369,3.7369,3.7369,124800.0
2012-09-07 13:40:00,5.41,5.42,5.4,5.42,265200.0,3.7369,3.7438,3.73,3.7438,265200.0
2012-09-07 13:45:00,5.42,5.43,5.41,5.43,305200.0,3.7438,3.7507,3.7369,3.7507,305200.0
2012-09-07 13:50:00,5.43,5.43,5.43,5.43,71200.0,3.7507,3.7507,3.7507,3.7507,71200.0
2012-09-07 13:55:00,5.43,5.45,5.43,5.45,318400.0,3.7507,3.7645,3.7507,3.7645,318400.0
2012-09-07 14:00:00,5.45,5.45,5.43,5.43,159200.0,3.7645,3.7645,3.7507,3.7507,159200.0
2012-09-07 14:05:00,5.43,5.43,5.43,5.43,180000.0,3.7507,3.7507,3.7507,3.7507,180000.0
2012-09-07 14:10:00,5.43,5.43,5.43,5.43,148000.0,3.7507,3.7507,3.7507,3.7507,148000.0
2012-09-07 14:15:00,5.43,5.45,5.43,5.45,273200.0,3.7507,3.7645,3.7507,3.7645,273200.0
2012-09-07 14:20:00,5.45,5.45,5.44,5.45,185200.0,3.7645,3.7645,3.7576,3.7645,185200.0
2012-09-07 14:25:00,5.45,5.46,5.44,5.45,169600.0,3.7645,3.7714,3.7576,3.7645,169600.0
2012-09-07 14:30:00,5.45,5.46,5.44,5.44,116400.0,3.7645,3.7714,3.7576,3.7576,116400.0
2012-09-07 14:35:00,5.44,5.45,5.44,5.45,259600.0,3.7576,3.7645,3.7576,3.7645,259600.0
2012-09-07 14:40:00,5.45,5.45,5.44,5.44,90800.0,3.7645,3.7645,3.7576,3.7576,90800.0
2012-09-07 14:45:00,5.44,5.45,5.44,5.45,99600.0,3.7576,3.7645,3.7576,3.7645,99600.0
2012-09-07 14:50:00,5.45,5.45,5.45,5.45,128800.0,3.7645,3.7645,3.7645,3.7645,128800.0
2012-09-07 14:55:00,5.45,5.45,5.45,5.45,113200.0,3.7645,3.7645,3.7645,3.7645,113200.0
2012-09-07 15:00:00,5.45,5.45,5.44,5.44,140000.0,3.7645,3.7645,3.7576,3.7576,140000.0
2012-09-07 15:05:00,5.44,5.44,5.43,5.43,152800.0,3.7576,3.7576,3.7507,3.7507,152800.0
2012-09-07 15:10:00,5.43,5.43,5.43,5.43,198800.0,3.7507,3.7507,3.7507,3.7507,198800.0
2012-09-07 15:15:00,5.43,5.43,5.43,5.43,151600.0,3.7507,3.7507,3.7507,3.7507,151600.0
2012-09-07 15:20:00,5.43,5.44,5.43,5.43,227200.0,3.7507,3.7576,3.7507,3.7507,227200.0
2012-09-07 15:25:00,5.43,5.43,5.4,5.42,532400.0,3.7507,3.7507,3.73,3.7438,532400.0
2012-09-07 15:30:00,5.42,5.42,5.41,5.42,180400.0,3.7438,3.7438,3.7369,3.7438,180400.0
2012-09-07 15:35:00,5.42,5.42,5.41,5.42,123200.0,3.7438,3.7438,3.7369,3.7438,123200.0
2012-09-07 15:40:00,5.42,5.42,5.41,5.42,181200.0,3.7438,3.7438,3.7369,3.7438,181200.0
2012-09-07 15:45:00,5.42,5.43,5.42,5.43,347200.0,3.7438,3.7507,3.7438,3.7507,347200.0
2012-09-07 15:50:00,5.43,5.43,5.42,5.42,520400.0,3.7507,3.7507,3.7438,3.7438,520400.0
2012-09-07 15:55:00,5.42,5.42,5.41,5.42,920000.0,3.7438,3.7438,3.7369,3.7438,920000.0
2012-09-10 09:30:00,5.37,5.39,5.33,5.35,214000.0,3.7093,3.7231,3.6816,3.6954,214000.0
2012-09-10 09:35:00,5.37,5.38,5.35,5.36,122000.0,3.7093,3.7162,3.6954,3.7024,122000.0
2012-09-10 09:40:00,5.35,5.36,5.34,5.36,112800.0,3.6954,3.7024,3.6885,3.7024,112800.0
2012-09-10 09:45:00,5.36,5.39,5.35,5.35,176400.0,3.7024,3.7231,3.6954,3.6954,176400.0
2012-09-10 09:50:00,5.35,5.38,5.35,5.35,93200.0,3.6954,3.7162,3.6954,3.6954,93200.0
2012-09-10 09:55:00,5.35,5.38,5.35,5.38,103200.0,3.6954,3.7162,3.6954,3.7162,103200.0
2012-09-10 10:00:00,5.38,5.38,5.36,5.38,148000.0,3.7162,3.7162,3.7024,3.7162,148000.0
2012-09-10 10:05:00,5.38,5.4,5.37,5.39,263200.0,3.7162,3.73,3.7093,3.7231,263200.0
2012-09-10 10:10:00,5.39,5.42,5.39,5.41,135600.0,3.7231,3.7438,3.7231,3.7369,135600.0
2012-09-10 10:15:00,5.41,5.41,5.4,5.4,52800.0,3.7369,3.7369,3.73,3.73,52800.0
2012-09-10 10:20:00,5.41,5.41,5.4,5.41,60800.0,3.7369,3.7369,3.73,3.7369,60800.0
2012-09-10 10:25:00,5.41,5.42,5.41,5.42,108000.0,3.7369,3.7438,3.7369,3.7438,108000.0
2012-09-10 10:30:00,5.41,5.42,5.41,5.42,80800.0,3.7369,3.7438,3.7369,3.7438,80800.0
2012-09-10 10:35:00,5.42,5.42,5.41,5.41,59200.0,3.7438,3.7438,3.7369,3.7369,59200.0
2012-09-10 10:40:00,5.41,5.42,5.4,5.41,138800.0,3.7369,3.7438,3.73,3.7369,138800.0
2012-09-10 10:45:00,5.41,5.42,5.4,5.42,93600.0,3.7369,3.7438,3.73,3.7438,93600.0
2012-09-10 10:50:00,5.42,5.42,5.41,5.41,51200.0,3.7438,3.7438,3.7369,3.7369,51200.0
2012-09-10 10:55:00,5.41,5.42,5.41,5.41,48800.0,3.7369,3.7438,3.7369,3.7369,48800.0
2012-09-10 11:00:00,5.41,5.41,5.4,5.41,64000.0,3.7369,3.7369,3.73,3.7369,64000.0
2012-09-10 11:05:00,5.41,5.42,5.4,5.41,137600.0,3.7369,3.7438,3.73,3.7369,137600.0
2012-09-10 11:10:00,5.41,5.42,5.4,5.4,126400.0,3.7369,3.7438,3.73,3.73,126400.0
2012-09-10 11:15:00,5.4,5.42,5.4,5.41,56800.0,3.73,3.7438,3.73,3.7369,56800.0
2012-09-10 11:20:00,5.41,5.42,5.41,5.41,60800.0,3.7369,3.7438,3.7369,3.7369,60800.0
2012-09-10 11:25:00,5.41,5.41,5.4,5.4,100400.0,3.7369,3.7369,3.73,3.73,100400.0
2012-09-10 11:30:00,5.4,5.41,5.4,5.4,72400.0,3.73,3.7369,3.73,3.73,72400.0
2012-09-10 11:35:00,5.4,5.42,5.4,5.42,122000.0,3.73,3.7438,3.73,3.7438,122000.0
2012-09-10 11:40:00,5.42,5.42,5.41,5.42,136800.0,3.7438,3.7438,3.7369,3.7438,136800.0
2012-09-10 11:45:00,5.41,5.41,5.41,5.41,50400.0,3.7369,3.7369,3.7369,3.7369,50400.0
2012-09-10 11:50:00,5.41,5.41,5.4,5.4,143200.0,3.7369,3.7369,3.73,3.73,143200.0
2012-09-10 11:55:00,5.41,5.41,5.4,5.4,102800.0,3.7369,3.7369,3.73,3.73,102800.0
2012-09-10 12:00:00,5.4,5.4,5.39,5.4,73600.0,3.73,3.73,3.7231,3.73,73600.0
2012-09-10 12:05:00,5.4,5.4,5.4,5.4,153600.0,3.73,3.73,3.73,3.73,153600.0
2012-09-10 12:10:00,5.4,5.41,5.4,5.4,149200.0,3.73,3.7369,3.73,3.73,149200.0
2012-09-10 12:15:00,5.4,5.41,5.4,5.4,174000.0,3.73,3.7369,3.73,3.73,174000.0
2012-09-10 12:20:00,5.4,5.4,5.39,5.4,62000.0,3.73,3.73,3.7231,3.73,62000.0
2012-09-10 12:25:00,5.4,5.41,5.4,5.4,132000.0,3.73,3.7369,3.73,3.73,132000.0
2012-09-10 12:30:00,5.4,5.41,5.4,5.4,62400.0,3.73,3.7369,3.73,3.73,62400.0
2012-09-10 12:35:00,5.4,5.4,5.38,5.39,118400.0,3.73,3.73,3.7162,3.7231,118400.0
2012-09-10 12:40:00,5.39,5.39,5.38,5.39,53600.0,3.7231,3.7231,3.7162,3.7231,53600.0
2012-09-10 12:45:00,5.39,5.39,5.38,5.38,121200.0,3.7231,3.7231,3.7162,3.7162,121200.0
2012-09-10 12:50:00,5.39,5.39,5.38,5.39,54000.0,3.7231,3.7231,3.7162,3.7231,54000.0
2012-09-10 12:55:00,5.39,5.39,5.38,5.39,155200.0,3.7231,3.7231,3.7162,3.7231,155200.0
2012-09-10 13:00:00,5.39,5.4,5.39,5.39,256400.0,3.7231,3.73,3.7231,3.7231,256400.0
2012-09-10 13:05:00,5.39,5.4,5.39,5.4,87600.0,3.7231,3.73,3.7231,3.73,87600.0
2012-09-10 13:10:00,5.4,5.41,5.4,5.41,56000.0,3.73,3.7369,3.73,3.7369,56000.0
2012-09-10 13:15:00,5.41,5.41,5.41,5.41,60400.0,3.7369,3.7369,3.7369,3.7369,60400.0
2012-09-10 13:20:00,5.41,5.42,5.41,5.41,83600.0,3.7369,3.7438,3.7369,3.7369,83600.0
2012-09-10 13:25:00,5.41,5.43,5.41,5.43,64000.0,3.7369,3.7507,3.7369,3.7507,64000.0
2012-09-10 13:30:00,5.43,5.43,5.42,5.42,42400.0,3.7507,3.7507,3.7438,3.7438,42400.0
2012-09-10 13:35:00,5.42,5.43,5.42,5.42,110400.0,3.7438,3.7507,3.7438,3.7438,110400.0
2012-09-10 13:40:00,5.42,5.43,5.42,5.42,79200.0,3.7438,3.7507,3.7438,3.7438,79200.0
2012-09-10 13:45:00,5.42,5.43,5.42,5.42,81600.0,3.7438,3.7507,3.7438,3.7438,81600.0
2012-09-10 13:50:00,5.43,5.44,5.42,5.44,101600.0,3.7507,3.7576,3.7438,3.7576,101600.0
2012-09-10 13:55:00,5.44,5.45,5.43,5.45,145200.0,3.7576,3.7645,3.7507,3.7645,145200.0
2012-09-10 14:00:00,5.45,5.46,5.45,5.45,179200.0,3.7645,3.7714,3.7645,3.7645,179200.0
2012-09-10 14:05:00,5.45,5.45,5.43,5.43,136000.0,3.7645,3.7645,3.7507,3.7507,136000.0
2012-09-10 14:10:00,5.43,5.43,5.43,5.43,328000.0,3.7507,3.7507,3.7507,3.7507,328000.0
2012-09-10 14:15:00,5.43,5.43,5.43,5.43,23200.0,3.7507,3.7507,3.7507,3.7507,23200.0
2012-09-10 14:20:00,5.43,5.43,5.43,5.43,40000.0,3.7507,3.7507,3.7507,3.7507,40000.0
2012-09-10 14:25:00,5.43,5.43,5.43,5.43,80400.0,3.7507,3.7507,3.7507,3.7507,80400.0
2012-09-10 14:30:00,5.43,5.44,5.43,5.43,137200.0,3.7507,3.7576,3.7507,3.7507,137200.0
2012-09-10 14:35:00,5.43,5.44,5.43,5.43,430000.0,3.7507,3.7576,3.7507,3.7507,430000.0
2012-09-10 14:40:00,5.43,5.43,5.43,5.43,108000.0,3.7507,3.7507,3.7507,3.7507,108000.0
2012-09-10 14:45:00,5.43,5.43,5.43,5.43,17200.0,3.7507,3.7507,3.7507,3.7507,17200.0
2012-09-10 14:50:00,5.43,5.43,5.42,5.42,102800.0,3.7507,3.7507,3.7438,3.7438,102800.0
2012-09-10 14:55:00,5.42,5.43,5.42,5.42,253200.0,3.7438,3.7507,3.7438,3.7438,253200.0
2012-09-10 15:00:00,5.42,5.43,5.42,5.43,123600.0,3.7438,3.7507,3.7438,3.7507,123600.0
2012-09-10 15:05:00,5.43,5.43,5.42,5.42,114400.0,3.7507,3.7507,3.7438,3.7438,114400.0
2012-09-10 15:10:00,5.43,5.43,5.42,5.43,307600.0,3.7507,3.7507,3.7438,3.7507,307600.0
2012-09-10 15:15:00,5.43,5.43,5.42,5.42,128800.0,3.7507,3.7507,3.7438,3.7438,128800.0
2012-09-10 15:20:00,5.42,5.43,5.41,5.43,304400.0,3.7438,3.7507,3.7369,3.7507,304400.0
2012-09-10 15:25:00,5.43,5.43,5.41,5.41,463600.0,3.7507,3.7507,3.7369,3.7369,463600.0
2012-09-10 15:30:00,5.41,5.41,5.4,5.4,870400.0,3.7369,3.7369,3.73,3.73,870400.0
2012-09-10 15:35:00,5.4,5.42,5.4,5.42,507600.0,3.73,3.7438,3.73,3.7438,507600.0
2012-09-10 15:40:00,5.42,5.43,5.42,5.42,317200.0,3.7438,3.7507,3.7438,3.7438,317200.0
2012-09-10 15:45:00,5.42,5.42,5.4,5.41,433600.0,3.7438,3.7438,3.73,3.7369,433600.0
2012-09-10 15:50:00,5.41,5.41,5.4,5.4,365600.0,3.7369,3.7369,3.73,3.73,365600.0
2012-09-10 15:55:00,5.4,5.4,5.39,5.4,1049200.0,3.73,3.73,3.7231,3.73,1049200.0
2012-09-11 09:30:00,5.38,5.42,5.37,5.42,135200.0,3.7162,3.7438,3.7093,3.7438,135200.0
2012-09-11 09:35:00,5.42,5.45,5.42,5.43,98000.0,3.7438,3.7645,3.7438,3.7507,98000.0
2012-09-11 09:40:00,5.43,5.46,5.43,5.43,54800.0,3.7507,3.7714,3.7507,3.7507,54800.0
2012-09-11 09:45:00,5.43,5.45,5.43,5.43,97600.0,3.7507,3.7645,3.7507,3.7507,97600.0
2012-09-11 09:50:00,5.44,5.47,5.44,5.46,61600.0,3.7576,3.7783,3.7576,3.7714,61600.0
2012-09-11 09:55:00,5.46,5.5,5.46,5.5,131200.0,3.7714,3.7991,3.7714,3.7991,131200.0
2012-09-11 10:00:00,5.5,5.52,5.5,5.5,225600.0,3.7991,3.8129,3.7991,3.7991,225600.0
2012-09-11 10:05:00,5.5,5.5,5.48,5.48,199600.0,3.7991,3.7991,3.7852,3.7852,199600.0
2012-09-11 10:10:00,5.48,5.49,5.47,5.49,63200.0,3.7852,3.7921,3.7783,3.7921,63200.0
2012-09-11 10:15:00,5.49,5.5,5.48,5.49,177200.0,3.7921,3.7991,3.7852,3.7921,177200.0
2012-09-11 10:20:00,5.49,5.5,5.48,5.49,310000.0,3.7921,3.7991,3.7852,3.7921,310000.0
2012-09-11 10:25:00,5.49,5.49,5.47,5.48,39200.0,3.7921,3.7921,3.7783,3.7852,39200.0
2012-09-11 10:30:00,5.48,5.48,5.46,5.47,85200.0,3.7852,3.7852,3.7714,3.7783,85200.0
2012-09-11 10:35:00,5.47,5.48,5.47,5.48,47600.0,3.7783,3.7852,3.7783,3.7852,47600.0
2012-09-11 10:40:00,5.48,5.49,5.48,5.48,60800.0,3.7852,3.7921,3.7852,3.7852,60800.0
2012-09-11 10:45:00,5.48,5.48,5.46,5.46,67600.0,3.7852,3.7852,3.7714,3.7714,67600.0
2012-09-11 10:50:00,5.46,5.47,5.46,5.46,94000.0,3.7714,3.7783,3.7714,3.7714,94000.0
2012-09-11 10:55:00,5.46,5.47,5.46,5.46,76800.0,3.7714,3.7783,3.7714,3.7714,76800.0
2012-09-11 11:00:00,5.46,5.48,5.46,5.47,181200.0,3.7714,3.7852,3.7714,3.7783,181200.0
2012-09-11 11:05:00,5.47,5.47,5.46,5.47,98000.0,3.7783,3.7783,3.7714,3.7783,98000.0
2012-09-11 11:10:00,5.47,5.47,5.46,5.47,77600.0,3.7783,3.7783,3.7714,3.7783,77600.0
2012-09-11 11:15:00,5.47,5.47,5.46,5.47,47200.0,3.7783,3.7783,3.7714,3.7783,47200.0
2012-09-11 11:20:00,5.47,5.47,5.47,5.47,47200.0,3.7783,3.7783,3.7783,3.7783,47200.0
2012-09-11 11:25:00,5.47,5.48,5.47,5.48,90000.0,3.7783,3.7852,3.7783,3.7852,90000.0
2012-09-11 11:30:00,5.48,5.48,5.48,5.48,48800.0,3.7852,3.7852,3.7852,3.7852,48800.0
2012-09-11 11:35:00,5.48,5.48,5.48,5.48,30400.0,3.7852,3.7852,3.7852,3.7852,30400.0
2012-09-11 11:40:00,5.48,5.48,5.47,5.48,63200.0,3.7852,3.7852,3.7783,3.7852,63200.0
2012-09-11 11:45:00,5.48,5.48,5.48,5.48,58000.0,3.7852,3.7852,3.7852,3.7852,58000.0
2012-09-11 11:50:00,5.48,5.48,5.48,5.48,50000.0,3.7852,3.7852,3.7852,3.7852,50000.0
2012-09-11 11:55:00,5.48,5.48,5.48,5.48,68400.0,3.7852,3.7852,3.7852,3.7852,68400.0
2012-09-11 12:00:00,5.48,5.48,5.48,5.48,56400.0,3.7852,3.7852,3.7852,3.7852,56400.0
2012-09-11 12:05:00,5.48,5.48,5.48,5.48,66400.0,3.7852,3.7852,3.7852,3.7852,66400.0
2012-09-11 12:10:00,5.48,5.48,5.47,5.47,116400.0,3.7852,3.7852,3.7783,3.7783,116400.0
2012-09-11 12:15:00,5.47,5.48,5.47,5.47,110400.0,3.7783,3.7852,3.7783,3.7783,110400.0
2012-09-11 12:20:00,5.47,5.47,5.47,5.47,101200.0,3.7783,3.7783,3.7783,3.7783,101200.0
2012-09-11 12:25:00,5.47,5.47,5.47,5.47,90800.0,3.7783,3.7783,3.7783,3.7783,90800.0
2012-09-11 12:30:00,5.47,5.48,5.46,5.48,177600.0,3.7783,3.7852,3.7714,3.7852,177600.0
2012-09-11 12:35:00,5.48,5.48,5.47,5.47,155600.0,3.7852,3.7852,3.7783,3.7783,155600.0
2012-09-11 12:40:00,5.47,5.48,5.46,5.48,94800.0,3.7783,3.7852,3.7714,3.7852,94800.0
2012-09-11 12:45:00,5.47,5.48,5.46,5.48,105600.0,3.7783,3.7852,3.7714,3.7852,105600.0
2012-09-11 12:50:00,5.48,5.48,5.47,5.47,77600.0,3.7852,3.7852,3.7783,3.7783,77600.0
2012-09-11 12:55:00,5.47,5.48,5.47,5.47,50800.0,3.7783,3.7852,3.7783,3.7783,50800.0
2012-09-11 13:00:00,5.47,5.47,5.47,5.47,126400.0,3.7783,3.7783,3.7783,3.7783,126400.0
2012-09-11 13:05:00,5.47,5.48,5.47,5.48,114000.0,3.7783,3.7852,3.7783,3.7852,114000.0
2012-09-11 13:10:00,5.48,5.48,5.47,5.48,78400.0,3.7852,3.7852,3.7783,3.7852,78400.0
2012-09-11 13:15:00,5.48,5.49,5.47,5.48,170000.0,3.7852,3.7921,3.7783,3.7852,170000.0
2012-09-11 13:20:00,5.48,5.48,5.48,5.48,142800.0,3.7852,3.7852,3.7852,3.7852,142800.0
2012-09-11 13:25:00,5.48,5.48,5.47,5.48,162000.0,3.7852,3.7852,3.7783,3.7852,162000.0
2012-09-11 13:30:00,5.48,5.48,5.47,5.47,138800.0,3.7852,3.7852,3.7783,3.7783,138800.0
2012-09-11 13:35:00,5.48,5.48,5.47,5.48,92800.0,3.7852,3.7852,3.7783,3.7852,92800.0
2012-09-11 13:40:00,5.48,5.48,5.48,5.48,63600.0,3.7852,3.7852,3.7852,3.7852,63600.0
2012-09-11 13:45:00,5.48,5.49,5.48,5.48,94000.0,3.7852,3.7921,3.7852,3.7852,94000.0
2012-09-11 13:50:00,5.48,5.49,5.48,5.49,152400.0,3.7852,3.7921,3.7852,3.7921,152400.0
2012-09-11 13:55:00,5.48,5.5,5.48,5.5,132800.0,3.7852,3.7991,3.7852,3.7991,132800.0
2012-09-11 14:00:00,5.5,5.5,5.49,5.5,124800.0,3.7991,3.7991,3.7921,3.7991,124800.0
2012-09-11 14:05:00,5.5,5.5,5.49,5.49,131600.0,3.7991,3.7991,3.7921,3.7921,131600.0
2012-09-11 14:10:00,5.49,5.5,5.49,5.49,202400.0,3.7921,3.7991,3.7921,3.7921,202400.0
2012-09-11 14:15:00,5.49,5.49,5.48,5.48,128400.0,3.7921,3.7921,3.7852,3.7852,128400.0
2012-09-11 14:20:00,5.49,5.49,5.47,5.47,98800.0,3.7921,3.7921,3.7783,3.7783,98800.0
2012-09-11 14:25:00,5.47,5.48,5.47,5.47,129200.0,3.7783,3.7852,3.7783,3.7783,129200.0
2012-09-11 14:30:00,5.47,5.48,5.46,5.47,124000.0,3.7783,3.7852,3.7714,3.7783,124000.0
2012-09-11 14:35:00,5.47,5.47,5.46,5.46,58400.0,3.7783,3.7783,3.7714,3.7714,58400.0
2012-09-11 14:40:00,5.46,5.47,5.46,5.46,116400.0,3.7714,3.7783,3.7714,3.7714,116400.0
2012-09-11 14:45:00,5.46,5.47,5.46,5.46,144000.0,3.7714,3.7783,3.7714,3.7714,144000.0
2012-09-11 14:50:00,5.46,5.47,5.46,5.46,69600.0,3.7714,3.7783,3.7714,3.7714,69600.0
2012-09-11 14:55:00,5.46,5.47,5.46,5.46,218400.0,3.7714,3.7783,3.7714,3.7714,218400.0
2012-09-11 15:00:00,5.46,5.46,5.45,5.45,120000.0,3.7714,3.7714,3.7645,3.7645,120000.0
2012-09-11 15:05:00,5.45,5.46,5.44,5.44,229600.0,3.7645,3.7714,3.7576,3.7576,229600.0
2012-09-11 15:10:00,5.44,5.44,5.43,5.44,559200.0,3.7576,3.7576,3.7507,3.7576,559200.0
2012-09-11 15:15:00,5.44,5.44,5.43,5.43,237200.0,3.7576,3.7576,3.7507,3.7507,237200.0
2012-09-11 15:20:00,5.43,5.43,5.42,5.43,256000.0,3.7507,3.7507,3.7438,3.7507,256000.0
2012-09-11 15:25:00,5.43,5.43,5.43,5.43,196400.0,3.7507,3.7507,3.7507,3.7507,196400.0
2012-09-11 15:30:00,5.43,5.45,5.43,5.44,329600.0,3.7507,3.7645,3.7507,3.7576,329600.0
2012-09-11 15:35:00,5.44,5.45,5.44,5.44,342000.0,3.7576,3.7645,3.7576,3.7576,342000.0
2012-09-11 15:40:00,5.44,5.45,5.44,5.45,300800.0,3.7576,3.7645,3.7576,3.7645,300800.0
2012-09-11 15:45:00,5.45,5.45,5.44,5.44,346000.0,3.7645,3.7645,3.7576,3.7576,346000.0
2012-09-11 15:50:00,5.44,5.45,5.44,5.44,310400.0,3.7576,3.7645,3.7576,3.7576,310400.0
2012-09-11 15:55:00,5.44,5.46,5.43,5.44,1541200.0,3.7576,3.7714,3.7507,3.7576,1541200.0
2012-09-12 09:30:00,5.47,5.5,5.47,5.5,79200.0,3.7783,3.7991,3.7783,3.7991,79200.0
2012-09-12 09:35:00,5.5,5.53,5.49,5.49,100000.0,3.7991,3.8198,3.7921,3.7921,100000.0
2012-09-12 09:40:00,5.5,5.53,5.49,5.51,231200.0,3.7991,3.8198,3.7921,3.806,231200.0
2012-09-12 09:45:00,5.51,5.51,5.49,5.5,61200.0,3.806,3.806,3.7921,3.7991,61200.0
2012-09-12 09:50:00,5.49,5.49,5.47,5.47,81600.0,3.7921,3.7921,3.7783,3.7783,81600.0
2012-09-12 09:55:00,5.47,5.49,5.47,5.49,32400.0,3.7783,3.7921,3.7783,3.7921,32400.0
2012-09-12 10:00:00,5.49,5.5,5.49,5.5,76400.0,3.7921,3.7991,3.7921,3.7991,76400.0
2012-09-12 10:05:00,5.49,5.49,5.48,5.49,64800.0,3.7921,3.7921,3.7852,3.7921,64800.0
2012-09-12 10:10:00,5.48,5.5,5.48,5.49,140000.0,3.7852,3.7991,3.7852,3.7921,140000.0
2012-09-12 10:15:00,5.49,5.49,5.48,5.49,49600.0,3.7921,3.7921,3.7852,3.7921,49600.0
2012-09-12 10:20:00,5.49,5.49,5.48,5.49,42000.0,3.7921,3.7921,3.7852,3.7921,42000.0
2012-09-12 10:25:00,5.49,5.49,5.48,5.48,66800.0,3.7921,3.7921,3.7852,3.7852,66800.0
2012-09-12 10:30:00,5.48,5.5,5.48,5.49,69600.0,3.7852,3.7991,3.7852,3.7921,69600.0
2012-09-12 10:35:00,5.49,5.5,5.49,5.49,46800.0,3.7921,3.7991,3.7921,3.7921,46800.0
2012-09-12 10:40:00,5.49,5.5,5.48,5.49,63200.0,3.7921,3.7991,3.7852,3.7921,63200.0
2012-09-12 10:45:00,5.49,5.49,5.48,5.48,97600.0,3.7921,3.7921,3.7852,3.7852,97600.0
2012-09-12 10:50:00,5.48,5.51,5.48,5.5,56400.0,3.7852,3.806,3.7852,3.7991,56400.0
2012-09-12 10:55:00,5.51,5.51,5.49,5.49,82400.0,3.806,3.806,3.7921,3.7921,82400.0
2012-09-12 11:00:00,5.5,5.5,5.5,5.5,59600.0,3.7991,3.7991,3.7991,3.7991,59600.0
2012-09-12 11:05:00,5.5,5.51,5.5,5.5,64400.0,3.7991,3.806,3.7991,3.7991,64400.0
2012-09-12 11:10:00,5.5,5.5,5.49,5.5,64800.0,3.7991,3.7991,3.7921,3.7991,64800.0
2012-09-12 11:15:00,5.5,5.5,5.49,5.5,52800.0,3.7991,3.7991,3.7921,3.7991,52800.0
2012-09-12 11:20:00,5.5,5.5,5.49,5.5,110800.0,3.7991,3.7991,3.7921,3.7991,110800.0
2012-09-12 11:25:00,5.49,5.5,5.48,5.48,105200.0,3.7921,3.7991,3.7852,3.7852,105200.0
2012-09-12 11:30:00,5.49,5.5,5.49,5.49,57200.0,3.7921,3.7991,3.7921,3.7921,57200.0
2012-09-12 11:35:00,5.49,5.5,5.49,5.49,57200.0,3.7921,3.7991,3.7921,3.7921,57200.0
2012-09-12 11:40:00,5.49,5.5,5.49,5.5,116400.0,3.7921,3.7991,3.7921,3.7991,116400.0
2012-09-12 11:45:00,5.5,5.51,5.5,5.5,105200.0,3.7991,3.806,3.7991,3.7991,105200.0
2012-09-12 11:50:00,5.5,5.51,5.48,5.49,123200.0,3.7991,3.806,3.7852,3.7921,123200.0
2012-09-12 11:55:00,5.49,5.49,5.49,5.49,50000.0,3.7921,3.7921,3.7921,3.7921,50000.0
2012-09-12 12:00:00,5.49,5.5,5.48,5.49,92400.0,3.7921,3.7991,3.7852,3.7921,92400.0
2012-09-12 12:05:00,5.49,5.5,5.48,5.49,53600.0,3.7921,3.7991,3.7852,3.7921,53600.0
2012-09-12 12:10:00,5.49,5.49,5.48,5.48,66000.0,3.7921,3.7921,3.7852,3.7852,66000.0
2012-09-12 12:15:00,5.48,5.49,5.48,5.49,62800.0,3.7852,3.7921,3.7852,3.7921,62800.0
2012-09-12 12:20:00,5.49,5.5,5.48,5.49,114400.0,3.7921,3.7991,3.7852,3.7921,114400.0
2012-09-12 12:25:00,5.49,5.49,5.48,5.48,12800.0,3.7921,3.7921,3.7852,3.7852,12800.0
2012-09-12 12:30:00,5.48,5.49,5.48,5.48,53600.0,3.7852,3.7921,3.7852,3.7852,53600.0
2012-09-12 12:35:00,5.48,5.49,5.48,5.48,76400.0,3.7852,3.7921,3.7852,3.7852,76400.0
2012-09-12 12:40:00,5.48,5.49,5.47,5.48,88400.0,3.7852,3.7921,3.7783,3.7852,88400.0
2012-09-12 12:45:00,5.48,5.5,5.48,5.49,124000.0,3.7852,3.7991,3.7852,3.7921,124000.0
2012-09-12 12:50:00,5.49,5.5,5.49,5.5,77600.0,3.7921,3.7991,3.7921,3.7991,77600.0
2012-09-12 12:55:00,5.5,5.51,5.5,5.5,69600.0,3.7991,3.806,3.7991,3.7991,69600.0
2012-09-12 13:00:00,5.5,5.51,5.5,5.5,89600.0,3.7991,3.806,3.7991,3.7991,89600.0
2012-09-12 13:05:00,5.5,5.51,5.5,5.51,46000.0,3.7991,3.806,3.7991,3.806,46000.0
2012-09-12 13:10:00,5.51,5.51,5.51,5.51,49600.0,3.806,3.806,3.806,3.806,49600.0
2012-09-12 13:15:00,5.51,5.51,5.5,5.51,30800.0,3.806,3.806,3.7991,3.806,30800.0
2012-09-12 13:20:00,5.51,5.51,5.5,5.51,53200.0,3.806,3.806,3.7991,3.806,53200.0
2012-09-12 13:25:00,5.5,5.51,5.5,5.5,104800.0,3.7991,3.806,3.7991,3.7991,104800.0
2012-09-12 13:30:00,5.51,5.51,5.5,5.51,48000.0,3.806,3.806,3.7991,3.806,48000.0
2012-09-12 13:35:00,5.5,5.51,5.5,5.5,80800.0,3.7991,3.806,3.7991,3.7991,80800.0
2012-09-12 13:40:00,5.5,5.51,5.5,5.5,75600.0,3.7991,3.806,3.7991,3.7991,75600.0
2012-09-12 13:45:00,5.5,5.51,5.5,5.5,57600.0,3.7991,3.806,3.7991,3.7991,57600.0
2012-09-12 13:50:00,5.5,5.5,5.5,5.5,60800.0,3.7991,3.7991,3.7991,3.7991,60800.0
2012-09-12 13:55:00,5.5,5.51,5.5,5.51,102800.0,3.7991,3.806,3.7991,3.806,102800.0
2012-09-12 14:00:00,5.51,5.52,5.51,5.52,140000.0,3.806,3.8129,3.806,3.8129,140000.0
2012-09-12 14:05:00,5.52,5.53,5.52,5.53,84800.0,3.8129,3.8198,3.8129,3.8198,84800.0
2012-09-12 14:10:00,5.53,5.53,5.52,5.53,290800.0,3.8198,3.8198,3.8129,3.8198,290800.0
2012-09-12 14:15:00,5.53,5.54,5.53,5.53,107600.0,3.8198,3.8267,3.8198,3.8198,107600.0
2012-09-12 14:20:00,5.53,5.53,5.52,5.52,78800.0,3.8198,3.8198,3.8129,3.8129,78800.0
2012-09-12 14:25:00,5.52,5.53,5.52,5.53,76800.0,3.8129,3.8198,3.8129,3.8198,76800.0
2012-09-12 14:30:00,5.53,5.54,5.52,5.52,108400.0,3.8198,3.8267,3.8129,3.8129,108400.0
2012-09-12 14:35:00,5.52,5.52,5.51,5.51,214400.0,3.8129,3.8129,3.806,3.806,214400.0
2012-09-12 14:40:00,5.52,5.52,5.5,5.51,148000.0,3.8129,3.8129,3.7991,3.806,148000.0
2012-09-12 14:45:00,5.51,5.51,5.5,5.51,70800.0,3.806,3.806,3.7991,3.806,70800.0
2012-09-12 14:50:00,5.51,5.51,5.5,5.51,121200.0,3.806,3.806,3.7991,3.806,121200.0
2012-09-12 14:55:00,5.51,5.51,5.5,5.5,100000.0,3.806,3.806,3.7991,3.7991,100000.0
2012-09-12 15:00:00,5.5,5.51,5.5,5.5,122400.0,3.7991,3.806,3.7991,3.7991,122400.0
2012-09-12 15:05:00,5.5,5.5,5.49,5.5,97200.0,3.7991,3.7991,3.7921,3.7991,97200.0
2012-09-12 15:10:00,5.5,5.5,5.49,5.5,122400.0,3.7991,3.7991,3.7921,3.7991,122400.0
2012-09-12 15:15:00,5.5,5.51,5.5,5.5,134000.0,3.7991,3.806,3.7991,3.7991,134000.0
2012-09-12 15:20:00,5.5,5.5,5.5,5.5,66800.0,3.7991,3.7991,3.7991,3.7991,66800.0
2012-09-12 15:25:00,5.5,5.51,5.5,5.51,129600.0,3.7991,3.806,3.7991,3.806,129600.0
2012-09-12 15:30:00,5.51,5.51,5.5,5.5,245200.0,3.806,3.806,3.7991,3.7991,245200.0
2012-09-12 15:35:00,5.51,5.52,5.5,5.52,294800.0,3.806,3.8129,3.7991,3.8129,294800.0
2012-09-12 15:40:00,5.52,5.53,5.52,5.53,148400.0,3.8129,3.8198,3.8129,3.8198,148400.0
2012-09-12 15:45:00,5.53,5.53,5.52,5.52,230000.0,3.8198,3.8198,3.8129,3.8129,230000.0
2012-09-12 15:50:00,5.52,5.52,5.51,5.52,308400.0,3.8129,3.8129,3.806,3.8129,308400.0
2012-09-12 15:55:00,5.52,5.53,5.52,5.52,345200.0,3.8129,3.8198,3.8129,3.8129,345200.0
2012-09-13 09:30:00,5.52,5.54,5.49,5.52,197200.0,3.8129,3.8267,3.7921,3.8129,197200.0
2012-09-13 09:35:00,5.51,5.52,5.5,5.51,26000.0,3.806,3.8129,3.7991,3.806,26000.0
2012-09-13 09:40:00,5.51,5.51,5.49,5.49,38000.0,3.806,3.806,3.7921,3.7921,38000.0
2012-09-13 09:45:00,5.49,5.51,5.49,5.49,23200.0,3.7921,3.806,3.7921,3.7921,23200.0
2012-09-13 09:50:00,5.5,5.5,5.46,5.46,114000.0,3.7991,3.7991,3.7714,3.7714,114000.0
2012-09-13 09:55:00,5.46,5.48,5.46,5.48,82000.0,3.7714,3.7852,3.7714,3.7852,82000.0
2012-09-13 10:00:00,5.48,5.49,5.48,5.49,62000.0,3.7852,3.7921,3.7852,3.7921,62000.0
2012-09-13 10:05:00,5.49,5.52,5.49,5.51,182000.0,3.7921,3.8129,3.7921,3.806,182000.0
2012-09-13 10:10:00,5.51,5.52,5.5,5.51,201200.0,3.806,3.8129,3.7991,3.806,201200.0
2012-09-13 10:15:00,5.51,5.52,5.5,5.52,182400.0,3.806,3.8129,3.7991,3.8129,182400.0
2012-09-13 10:20:00,5.52,5.53,5.52,5.53,93200.0,3.8129,3.8198,3.8129,3.8198,93200.0
2012-09-13 10:25:00,5.53,5.53,5.52,5.53,82000.0,3.8198,3.8198,3.8129,3.8198,82000.0
2012-09-13 10:30:00,5.53,5.54,5.52,5.53,166000.0,3.8198,3.8267,3.8129,3.8198,166000.0
2012-09-13 10:35:00,5.52,5.55,5.52,5.55,98800.0,3.8129,3.8336,3.8129,3.8336,98800.0
2012-09-13 10:40:00,5.55,5.55,5.54,5.55,75600.0,3.8336,3.8336,3.8267,3.8336,75600.0
2012-09-13 10:45:00,5.55,5.57,5.54,5.57,172000.0,3.8336,3.8474,3.8267,3.8474,172000.0
2012-09-13 10:50:00,5.57,5.57,5.57,5.57,34400.0,3.8474,3.8474,3.8474,3.8474,34400.0
2012-09-13 10:55:00,5.57,5.58,5.57,5.57,89600.0,3.8474,3.8543,3.8474,3.8474,89600.0
2012-09-13 11:00:00,5.57,5.58,5.57,5.58,42000.0,3.8474,3.8543,3.8474,3.8543,42000.0
2012-09-13 11:05:00,5.58,5.59,5.57,5.59,170800.0,3.8543,3.8612,3.8474,3.8612,170800.0
2012-09-13 11:10:00,5.59,5.59,5.58,5.58,128800.0,3.8612,3.8612,3.8543,3.8543,128800.0
2012-09-13 11:15:00,5.58,5.58,5.58,5.58,44400.0,3.8543,3.8543,3.8543,3.8543,44400.0
2012-09-13 11:20:00,5.58,5.58,5.56,5.56,123200.0,3.8543,3.8543,3.8405,3.8405,123200.0
2012-09-13 11:25:00,5.56,5.57,5.56,5.57,51200.0,3.8405,3.8474,3.8405,3.8474,51200.0
2012-09-13 11:30:00,5.57,5.57,5.56,5.57,54400.0,3.8474,3.8474,3.8405,3.8474,54400.0
2012-09-13 11:35:00,5.56,5.57,5.55,5.55,66000.0,3.8405,3.8474,3.8336,3.8336,66000.0
2012-09-13 11:40:00,5.55,5.55,5.54,5.55,39600.0,3.8336,3.8336,3.8267,3.8336,39600.0
2012-09-13 11:45:00,5.55,5.55,5.53,5.54,46000.0,3.8336,3.8336,3.8198,3.8267,46000.0
2012-09-13 11:50:00,5.54,5.55,5.53,5.53,93600.0,3.8267,3.8336,3.8198,3.8198,93600.0
2012-09-13 11:55:00,5.53,5.53,5.51,5.52,80800.0,3.8198,3.8198,3.806,3.8129,80800.0
2012-09-13 12:00:00,5.51,5.52,5.51,5.51,72400.0,3.806,3.8129,3.806,3.806,72400.0
2012-09-13 12:05:00,5.51,5.51,5.5,5.51,48400.0,3.806,3.806,3.7991,3.806,48400.0
2012-09-13 12:10:00,5.51,5.52,5.51,5.51,40800.0,3.806,3.8129,3.806,3.806,40800.0
2012-09-13 12:15:00,5.51,5.52,5.5,5.51,67600.0,3.806,3.8129,3.7991,3.806,67600.0
2012-09-13 12:20:00,5.52,5.52,5.51,5.51,36800.0,3.8129,3.8129,3.806,3.806,36800.0
2012-09-13 12:25:00,5.51,5.51,5.5,5.51,77600.0,3.806,3.806,3.7991,3.806,77600.0
2012-09-13 12:30:00,5.51,5.55,5.5,5.53,84800.0,3.806,3.8336,3.7991,3.8198,84800.0
2012-09-13 12:35:00,5.53,5.53,5.51,5.53,32800.0,3.8198,3.8198,3.806,3.8198,32800.0
2012-09-13 12:40:00,5.53,5.56,5.53,5.55,79200.0,3.8198,3.8405,3.8198,3.8336,79200.0
2012-09-13 12:45:00,5.55,5.56,5.54,5.55,69200.0,3.8336,3.8405,3.8267,3.8336,69200.0
2012-09-13 12:50:00,5.54,5.55,5.53,5.54,98800.0,3.8267,3.8336,3.8198,3.8267,98800.0
2012-09-13 12:55:00,5.54,5.55,5.54,5.55,60800.0,3.8267,3.8336,3.8267,3.8336,60800.0
2012-09-13 13:00:00,5.55,5.56,5.55,5.56,89200.0,3.8336,3.8405,3.8336,3.8405,89200.0
2012-09-13 13:05:00,5.56,5.56,5.55,5.56,70400.0,3.8405,3.8405,3.8336,3.8405,70400.0
2012-09-13 13:10:00,5.56,5.56,5.55,5.56,74800.0,3.8405,3.8405,3.8336,3.8405,74800.0
2012-09-13 13:15:00,5.56,5.58,5.56,5.57,96000.0,3.8405,3.8543,3.8405,3.8474,96000.0
2012-09-13 13:20:00,5.57,5.59,5.57,5.58,103600.0,3.8474,3.8612,3.8474,3.8543,103600.0
2012-09-13 13:25:00,5.59,5.6,5.58,5.6,68000.0,3.8612,3.8681,3.8543,3.8681,68000.0
2012-09-13 13:30:00,5.6,5.62,5.6,5.61,189200.0,3.8681,3.8819,3.8681,3.875,189200.0
2012-09-13 13:35:00,5.61,5.61,5.6,5.61,79200.0,3.875,3.875,3.8681,3.875,79200.0
2012-09-13 13:40:00,5.61,5.61,5.6,5.61,97600.0,3.875,3.875,3.8681,3.875,97600.0
2012-09-13 13:45:00,5.61,5.61,5.61,5.61,152800.0,3.875,3.875,3.875,3.875,152800.0
2012-09-13 13:50:00,5.61,5.61,5.59,5.59,148000.0,3.875,3.875,3.8612,3.8612,148000.0
2012-09-13 13:55:00,5.59,5.6,5.59,5.59,109200.0,3.8612,3.8681,3.8612,3.8612,109200.0
2012-09-13 14:00:00,5.59,5.6,5.59,5.6,135600.0,3.8612,3.8681,3.8612,3.8681,135600.0
2012-09-13 14:05:00,5.6,5.6,5.59,5.6,86000.0,3.8681,3.8681,3.8612,3.8681,86000.0
2012-09-13 14:10:00,5.6,5.6,5.59,5.6,57200.0,3.8681,3.8681,3.8612,3.8681,57200.0
2012-09-13 14:15:00,5.6,5.6,5.59,5.6,54800.0,3.8681,3.8681,3.8612,3.8681,54800.0
2012-09-13 14:20:00,5.6,5.61,5.6,5.61,60800.0,3.8681,3.875,3.8681,3.875,60800.0
2012-09-13 14:25:00,5.61,5.63,5.61,5.62,104800.0,3.875,3.8889,3.875,3.8819,104800.0
2012-09-13 14:30:00,5.62,5.63,5.62,5.62,119200.0,3.8819,3.8889,3.8819,3.8819,119200.0
2012-09-13 14:35:00,5.62,5.63,5.62,5.62,120400.0,3.8819,3.8889,3.8819,3.8819,120400.0
2012-09-13 14:40:00,5.62,5.63,5.62,5.63,109200.0,3.8819,3.8889,3.8819,3.8889,109200.0
2012-09-13 14:45:00,5.62,5.63,5.62,5.63,164000.0,3.8819,3.8889,3.8819,3.8889,164000.0
2012-09-13 14:50:00,5.63,5.63,5.62,5.62,145200.0,3.8889,3.8889,3.8819,3.8819,145200.0
2012-09-13 14:55:00,5.62,5.63,5.61,5.61,214000.0,3.8819,3.8889,3.875,3.875,214000.0
2012-09-13 15:00:00,5.61,5.61,5.61,5.61,112000.0,3.875,3.875,3.875,3.875,112000.0
2012-09-13 15:05:00,5.61,5.62,5.61,5.61,154400.0,3.875,3.8819,3.875,3.875,154400.0
2012-09-13 15:10:00,5.61,5.62,5.61,5.61,162400.0,3.875,3.8819,3.875,3.875,162400.0
2012-09-13 15:15:00,5.61,5.61,5.59,5.59,282400.0,3.875,3.875,3.8612,3.8612,282400.0
2012-09-13 15:20:00,5.59,5.59,5.57,5.59,672800.0,3.8612,3.8612,3.8474,3.8612,672800.0
2012-09-13 15:25:00,5.59,5.61,5.59,5.6,453600.0,3.8612,3.875,3.8612,3.8681,453600.0
2012-09-13 15:30:00,5.6,5.61,5.6,5.6,350800.0,3.8681,3.875,3.8681,3.8681,350800.0
2012-09-13 15:35:00,5.6,5.62,5.6,5.62,415200.0,3.8681,3.8819,3.8681,3.8819,415200.0
2012-09-13 15:40:00,5.62,5.63,5.61,5.61,284000.0,3.8819,3.8889,3.875,3.875,284000.0
2012-09-13 15:45:00,5.61,5.62,5.6,5.62,408800.0,3.875,3.8819,3.8681,3.8819,408800.0
2012-09-13 15:50:00,5.62,5.62,5.59,5.59,371600.0,3.8819,3.8819,3.8612,3.8612,371600.0
2012-09-13 15:55:00,5.59,5.6,5.59,5.6,711600.0,3.8612,3.8681,3.8612,3.8681,711600.0
2012-09-14 09:30:00,5.62,5.71,5.62,5.71,334000.0,3.8819,3.9441,3.8819,3.9441,334000.0
2012-09-14 09:35:00,5.71,5.73,5.69,5.72,139600.0,3.9441,3.9579,3.9303,3.951,139600.0
2012-09-14 09:40:00,5.73,5.75,5.71,5.74,126400.0,3.9579,3.9717,3.9441,3.9648,126400.0
2012-09-14 09:45:00,5.75,5.76,5.74,5.76,243600.0,3.9717,3.9786,3.9648,3.9786,243600.0
2012-09-14 09:50:00,5.76,5.77,5.75,5.76,394000.0,3.9786,3.9856,3.9717,3.9786,394000.0
2012-09-14 09:55:00,5.76,5.78,5.75,5.78,144800.0,3.9786,3.9925,3.9717,3.9925,144800.0
2012-09-14 10:00:00,5.78,5.79,5.76,5.78,181600.0,3.9925,3.9994,3.9786,3.9925,181600.0
2012-09-14 10:05:00,5.78,5.8,5.78,5.8,165200.0,3.9925,4.0063,3.9925,4.0063,165200.0
2012-09-14 10:10:00,5.8,5.82,5.8,5.8,319600.0,4.0063,4.0201,4.0063,4.0063,319600.0
2012-09-14 10:15:00,5.8,5.83,5.79,5.83,430000.0,4.0063,4.027,3.9994,4.027,430000.0
2012-09-14 10:20:00,5.83,5.86,5.82,5.84,482400.0,4.027,4.0477,4.0201,4.0339,482400.0
2012-09-14 10:25:00,5.83,5.84,5.82,5.84,80000.0,4.027,4.0339,4.0201,4.0339,80000.0
2012-09-14 10:30:00,5.84,5.85,5.83,5.84,194000.0,4.0339,4.0408,4.027,4.0339,194000.0
2012-09-14 10:35:00,5.84,5.87,5.84,5.86,300800.0,4.0339,4.0546,4.0339,4.0477,300800.0
2012-09-14 10:40:00,5.86,5.91,5.86,5.91,591600.0,4.0477,4.0823,4.0477,4.0823,591600.0
2012-09-14 10:45:00,5.91,5.93,5.91,5.92,470000.0,4.0823,4.0961,4.0823,4.0892,470000.0
2012-09-14 10:50:00,5.93,5.95,5.91,5.91,440800.0,4.0961,4.1099,4.0823,4.0823,440800.0
2012-09-14 10:55:00,5.91,5.91,5.88,5.88,340000.0,4.0823,4.0823,4.0615,4.0615,340000.0
2012-09-14 11:00:00,5.88,5.88,5.84,5.84,395600.0,4.0615,4.0615,4.0339,4.0339,395600.0
2012-09-14 11:05:00,5.84,5.84,5.81,5.82,484400.0,4.0339,4.0339,4.0132,4.0201,484400.0
2012-09-14 11:10:00,5.82,5.83,5.8,5.81,262000.0,4.0201,4.027,4.0063,4.0132,262000.0
2012-09-14 11:15:00,5.81,5.81,5.79,5.8,142400.0,4.0132,4.0132,3.9994,4.0063,142400.0
2012-09-14 11:20:00,5.8,5.82,5.8,5.82,247200.0,4.0063,4.0201,4.0063,4.0201,247200.0
2012-09-14 11:25:00,5.82,5.82,5.81,5.82,151600.0,4.0201,4.0201,4.0132,4.0201,151600.0
2012-09-14 11:30:00,5.82,5.82,5.8,5.82,63600.0,4.0201,4.0201,4.0063,4.0201,63600.0
2012-09-14 11:35:00,5.82,5.82,5.81,5.82,78000.0,4.0201,4.0201,4.0132,4.0201,78000.0
2012-09-14 11:40:00,5.82,5.83,5.81,5.82,93600.0,4.0201,4.027,4.0132,4.0201,93600.0
2012-09-14 11:45:00,5.83,5.83,5.8,5.8,99200.0,4.027,4.027,4.0063,4.0063,99200.0
2012-09-14 11:50:00,5.8,5.81,5.8,5.81,65200.0,4.0063,4.0132,4.0063,4.0132,65200.0
2012-09-14 11:55:00,5.8,5.81,5.8,5.8,98000.0,4.0063,4.0132,4.0063,4.0063,98000.0
2012-09-14 12:00:00,5.8,5.84,5.79,5.81,355200.0,4.0063,4.0339,3.9994,4.0132,355200.0
2012-09-14 12:05:00,5.82,5.83,5.82,5.82,88800.0,4.0201,4.027,4.0201,4.0201,88800.0
2012-09-14 12:10:00,5.83,5.83,5.82,5.82,112000.0,4.027,4.027,4.0201,4.0201,112000.0
2012-09-14 12:15:00,5.82,5.84,5.82,5.83,67200.0,4.0201,4.0339,4.0201,4.027,67200.0
2012-09-14 12:20:00,5.83,5.84,5.83,5.83,74000.0,4.027,4.0339,4.027,4.027,74000.0
2012-09-14 12:25:00,5.83,5.83,5.81,5.81,123600.0,4.027,4.027,4.0132,4.0132,123600.0
2012-09-14 12:30:00,5.81,5.82,5.81,5.82,52400.0,4.0132,4.0201,4.0132,4.0201,52400.0
2012-09-14 12:35:00,5.82,5.83,5.82,5.83,63600.0,4.0201,4.027,4.0201,4.027,63600.0
2012-09-14 12:40:00,5.82,5.83,5.78,5.78,202400.0,4.0201,4.027,3.9925,3.9925,202400.0
2012-09-14 12:45:00,5.78,5.79,5.76,5.77,204800.0,3.9925,3.9994,3.9786,3.9856,204800.0
2012-09-14 12:50:00,5.76,5.8,5.76,5.8,188400.0,3.9786,4.0063,3.9786,4.0063,188400.0
2012-09-14 12:55:00,5.8,5.8,5.78,5.79,89600.0,4.0063,4.0063,3.9925,3.9994,89600.0
2012-09-14 13:00:00,5.79,5.79,5.78,5.79,80400.0,3.9994,3.9994,3.9925,3.9994,80400.0
2012-09-14 13:05:00,5.79,5.79,5.78,5.78,47600.0,3.9994,3.9994,3.9925,3.9925,47600.0
2012-09-14 13:10:00,5.78,5.79,5.78,5.78,59600.0,3.9925,3.9994,3.9925,3.9925,59600.0
2012-09-14 13:15:00,5.78,5.79,5.78,5.78,38400.0,3.9925,3.9994,3.9925,3.9925,38400.0
2012-09-14 13:20:00,5.78,5.78,5.77,5.77,53200.0,3.9925,3.9925,3.9856,3.9856,53200.0
2012-09-14 13:25:00,5.77,5.77,5.76,5.76,54400.0,3.9856,3.9856,3.9786,3.9786,54400.0
2012-09-14 13:30:00,5.76,5.77,5.76,5.76,51200.0,3.9786,3.9856,3.9786,3.9786,51200.0
2012-09-14 13:35:00,5.76,5.76,5.75,5.76,110800.0,3.9786,3.9786,3.9717,3.9786,110800.0
2012-09-14 13:40:00,5.76,5.76,5.76,5.76,32800.0,3.9786,3.9786,3.9786,3.9786,32800.0
2012-09-14 13:45:00,5.76,5.77,5.76,5.76,123200.0,3.9786,3.9856,3.9786,3.9786,123200.0
2012-09-14 13:50:00,5.76,5.77,5.76,5.77,63600.0,3.9786,3.9856,3.9786,3.9856,63600.0
2012-09-14 13:55:00,5.77,5.77,5.76,5.76,80400.0,3.9856,3.9856,3.9786,3.9786,80400.0
2012-09-14 14:00:00,5.76,5.77,5.76,5.76,61200.0,3.9786,3.9856,3.9786,3.9786,61200.0
2012-09-14 14:05:00,5.76,5.76,5.76,5.76,65600.0,3.9786,3.9786,3.9786,3.9786,65600.0
2012-09-14 14:10:00,5.76,5.76,5.75,5.75,108400.0,3.9786,3.9786,3.9717,3.9717,108400.0
2012-09-14 14:15:00,5.75,5.76,5.75,5.76,51600.0,3.9717,3.9786,3.9717,3.9786,51600.0
2012-09-14 14:20:00,5.76,5.76,5.76,5.76,47600.0,3.9786,3.9786,3.9786,3.9786,47600.0
2012-09-14 14:25:00,5.76,5.77,5.76,5.76,107600.0,3.9786,3.9856,3.9786,3.9786,107600.0
2012-09-14 14:30:00,5.76,5.76,5.76,5.76,109600.0,3.9786,3.9786,3.9786,3.9786,109600.0
2012-09-14 14:35:00,5.76,5.77,5.76,5.76,76000.0,3.9786,3.9856,3.9786,3.9786,76000.0
2012-09-14 14:40:00,5.76,5.77,5.76,5.76,68400.0,3.9786,3.9856,3.9786,3.9786,68400.0
2012-09-14 14:45:00,5.76,5.77,5.76,5.76,77200.0,3.9786,3.9856,3.9786,3.9786,77200.0
2012-09-14 14:50:00,5.76,5.77,5.76,5.76,96000.0,3.9786,3.9856,3.9786,3.9786,96000.0
2012-09-14 14:55:00,5.76,5.77,5.76,5.77,66400.0,3.9786,3.9856,3.9786,3.9856,66400.0
2012-09-14 15:00:00,5.77,5.77,5.76,5.76,36000.0,3.9856,3.9856,3.9786,3.9786,36000.0
2012-09-14 15:05:00,5.76,5.77,5.76,5.77,49200.0,3.9786,3.9856,3.9786,3.9856,49200.0
2012-09-14 15:10:00,5.77,5.77,5.76,5.77,101200.0,3.9856,3.9856,3.9786,3.9856,101200.0
2012-09-14 15:15:00,5.77,5.77,5.76,5.76,110000.0,3.9856,3.9856,3.9786,3.9786,110000.0
2012-09-14 15:20:00,5.76,5.77,5.75,5.76,136800.0,3.9786,3.9856,3.9717,3.9786,136800.0
2012-09-14 15:25:00,5.75,5.76,5.75,5.76,62800.0,3.9717,3.9786,3.9717,3.9786,62800.0
2012-09-14 15:30:00,5.76,5.77,5.76,5.77,100400.0,3.9786,3.9856,3.9786,3.9856,100400.0
2012-09-14 15:35:00,5.77,5.79,5.77,5.78,280400.0,3.9856,3.9994,3.9856,3.9925,280400.0
2012-09-14 15:40:00,5.78,5.78,5.77,5.78,231600.0,3.9925,3.9925,3.9856,3.9925,231600.0
2012-09-14 15:45:00,5.78,5.78,5.76,5.76,299600.0,3.9925,3.9925,3.9786,3.9786,299600.0
2012-09-14 15:50:00,5.76,5.77,5.76,5.77,242800.0,3.9786,3.9856,3.9786,3.9856,242800.0
2012-09-14 15:55:00,5.77,5.79,5.77,5.79,489600.0,3.9856,3.9994,3.9856,3.9994,489600.0
2012-09-17 09:30:00,5.77,5.77,5.7,5.72,183600.0,3.9856,3.9856,3.9372,3.951,183600.0
2012-09-17 09:35:00,5.72,5.76,5.72,5.76,58400.0,3.951,3.9786,3.951,3.9786,58400.0
2012-09-17 09:40:00,5.75,5.75,5.72,5.72,53200.0,3.9717,3.9717,3.951,3.951,53200.0
2012-09-17 09:45:00,5.73,5.74,5.7,5.71,128800.0,3.9579,3.9648,3.9372,3.9441,128800.0
2012-09-17 09:50:00,5.71,5.71,5.69,5.7,98800.0,3.9441,3.9441,3.9303,3.9372,98800.0
2012-09-17 09:55:00,5.7,5.71,5.69,5.7,50400.0,3.9372,3.9441,3.9303,3.9372,50400.0
2012-09-17 10:00:00,5.7,5.71,5.7,5.7,54800.0,3.9372,3.9441,3.9372,3.9372,54800.0
2012-09-17 10:05:00,5.7,5.71,5.7,5.71,63200.0,3.9372,3.9441,3.9372,3.9441,63200.0
2012-09-17 10:10:00,5.71,5.72,5.71,5.72,56400.0,3.9441,3.951,3.9441,3.951,56400.0
2012-09-17 10:15:00,5.72,5.72,5.71,5.71,76000.0,3.951,3.951,3.9441,3.9441,76000.0
2012-09-17 10:20:00,5.71,5.71,5.7,5.71,154000.0,3.9441,3.9441,3.9372,3.9441,154000.0
2012-09-17 10:25:00,5.71,5.72,5.7,5.71,102800.0,3.9441,3.951,3.9372,3.9441,102800.0
2012-09-17 10:30:00,5.71,5.71,5.7,5.71,56800.0,3.9441,3.9441,3.9372,3.9441,56800.0
2012-09-17 10:35:00,5.7,5.7,5.68,5.68,107200.0,3.9372,3.9372,3.9234,3.9234,107200.0
2012-09-17 10:40:00,5.68,5.7,5.68,5.68,54800.0,3.9234,3.9372,3.9234,3.9234,54800.0
2012-09-17 10:45:00,5.68,5.68,5.66,5.66,260800.0,3.9234,3.9234,3.9096,3.9096,260800.0
2012-09-17 10:50:00,5.66,5.66,5.64,5.64,194000.0,3.9096,3.9096,3.8958,3.8958,194000.0
2012-09-17 10:55:00,5.64,5.64,5.63,5.63,259200.0,3.8958,3.8958,3.8889,3.8889,259200.0
2012-09-17 11:00:00,5.63,5.66,5.61,5.65,264800.0,3.8889,3.9096,3.875,3.9027,264800.0
2012-09-17 11:05:00,5.65,5.65,5.62,5.63,112800.0,3.9027,3.9027,3.8819,3.8889,112800.0
2012-09-17 11:10:00,5.63,5.65,5.61,5.64,176000.0,3.8889,3.9027,3.875,3.8958,176000.0
2012-09-17 11:15:00,5.63,5.66,5.62,5.65,119200.0,3.8889,3.9096,3.8819,3.9027,119200.0
2012-09-17 11:20:00,5.65,5.67,5.65,5.67,68400.0,3.9027,3.9165,3.9027,3.9165,68400.0
2012-09-17 11:25:00,5.67,5.67,5.64,5.64,155600.0,3.9165,3.9165,3.8958,3.8958,155600.0
2012-09-17 11:30:00,5.64,5.64,5.62,5.64,384800.0,3.8958,3.8958,3.8819,3.8958,384800.0
2012-09-17 11:35:00,5.64,5.66,5.64,5.66,48400.0,3.8958,3.9096,3.8958,3.9096,48400.0
2012-09-17 11:40:00,5.66,5.67,5.65,5.66,50000.0,3.9096,3.9165,3.9027,3.9096,50000.0
2012-09-17 11:45:00,5.67,5.67,5.65,5.65,63200.0,3.9165,3.9165,3.9027,3.9027,63200.0
2012-09-17 11:50:00,5.65,5.65,5.63,5.63,184400.0,3.9027,3.9027,3.8889,3.8889,184400.0
2012-09-17 11:55:00,5.63,5.64,5.62,5.63,90400.0,3.8889,3.8958,3.8819,3.8889,90400.0
2012-09-17 12:00:00,5.63,5.64,5.63,5.64,47600.0,3.8889,3.8958,3.8889,3.8958,47600.0
2012-09-17 12:05:00,5.64,5.66,5.64,5.66,32000.0,3.8958,3.9096,3.8958,3.9096,32000.0
2012-09-17 12:10:00,5.65,5.66,5.65,5.66,58000.0,3.9027,3.9096,3.9027,3.9096,58000.0
2012-09-17 12:15:00,5.65,5.67,5.65,5.67,79600.0,3.9027,3.9165,3.9027,3.9165,79600.0
2012-09-17 12:20:00,5.67,5.68,5.67,5.68,29200.0,3.9165,3.9234,3.9165,3.9234,29200.0
2012-09-17 12:25:00,5.68,5.69,5.67,5.69,98400.0,3.9234,3.9303,3.9165,3.9303,98400.0
2012-09-17 12:30:00,5.69,5.69,5.68,5.69,47600.0,3.9303,3.9303,3.9234,3.9303,47600.0
2012-09-17 12:35:00,5.69,5.69,5.69,5.69,13200.0,3.9303,3.9303,3.9303,3.9303,13200.0
2012-09-17 12:40:00,5.69,5.69,5.67,5.68,104400.0,3.9303,3.9303,3.9165,3.9234,104400.0
2012-09-17 12:45:00,5.68,5.69,5.68,5.69,32800.0,3.9234,3.9303,3.9234,3.9303,32800.0
2012-09-17 12:50:00,5.69,5.69,5.67,5.67,246000.0,3.9303,3.9303,3.9165,3.9165,246000.0
2012-09-17 12:55:00,5.67,5.67,5.63,5.63,212400.0,3.9165,3.9165,3.8889,3.8889,212400.0
2012-09-17 13:00:00,5.63,5.64,5.62,5.63,305200.0,3.8889,3.8958,3.8819,3.8889,305200.0
2012-09-17 13:05:00,5.63,5.63,5.62,5.62,117600.0,3.8889,3.8889,3.8819,3.8819,117600.0
2012-09-17 13:10:00,5.63,5.64,5.63,5.64,78000.0,3.8889,3.8958,3.8889,3.8958,78000.0
2012-09-17 13:15:00,5.64,5.65,5.64,5.65,70800.0,3.8958,3.9027,3.8958,3.9027,70800.0
2012-09-17 13:20:00,5.65,5.65,5.61,5.62,268400.0,3.9027,3.9027,3.875,3.8819,268400.0
2012-09-17 13:25:00,5.62,5.63,5.6,5.63,256800.0,3.8819,3.8889,3.8681,3.8889,256800.0
2012-09-17 13:30:00,5.63,5.64,5.63,5.63,101600.0,3.8889,3.8958,3.8889,3.8889,101600.0
2012-09-17 13:35:00,5.63,5.64,5.62,5.63,87200.0,3.8889,3.8958,3.8819,3.8889,87200.0
2012-09-17 13:40:00,5.63,5.64,5.63,5.64,36000.0,3.8889,3.8958,3.8889,3.8958,36000.0
2012-09-17 13:45:00,5.64,5.65,5.64,5.65,61600.0,3.8958,3.9027,3.8958,3.9027,61600.0
2012-09-17 13:50:00,5.65,5.66,5.64,5.65,80400.0,3.9027,3.9096,3.8958,3.9027,80400.0
2012-09-17 13:55:00,5.65,5.66,5.65,5.66,70400.0,3.9027,3.9096,3.9027,3.9096,70400.0
2012-09-17 14:00:00,5.66,5.66,5.62,5.62,291600.0,3.9096,3.9096,3.8819,3.8819,291600.0
2012-09-17 14:05:00,5.62,5.62,5.59,5.6,327200.0,3.8819,3.8819,3.8612,3.8681,327200.0
2012-09-17 14:10:00,5.6,5.61,5.58,5.6,164400.0,3.8681,3.875,3.8543,3.8681,164400.0
2012-09-17 14:15:00,5.61,5.61,5.6,5.6,123600.0,3.875,3.875,3.8681,3.8681,123600.0
2012-09-17 14:20:00,5.6,5.61,5.6,5.6,52000.0,3.8681,3.875,3.8681,3.8681,52000.0
2012-09-17 14:25:00,5.6,5.6,5.6,5.6,90400.0,3.8681,3.8681,3.8681,3.8681,90400.0
2012-09-17 14:30:00,5.6,5.61,5.6,5.61,174000.0,3.8681,3.875,3.8681,3.875,174000.0
2012-09-17 14:35:00,5.61,5.63,5.6,5.63,246800.0,3.875,3.8889,3.8681,3.8889,246800.0
2012-09-17 14:40:00,5.63,5.63,5.62,5.63,226400.0,3.8889,3.8889,3.8819,3.8889,226400.0
2012-09-17 14:45:00,5.63,5.63,5.62,5.63,51200.0,3.8889,3.8889,3.8819,3.8889,51200.0
2012-09-17 14:50:00,5.63,5.63,5.61,5.62,76800.0,3.8889,3.8889,3.875,3.8819,76800.0
2012-09-17 14:55:00,5.62,5.62,5.6,5.6,108800.0,3.8819,3.8819,3.8681,3.8681,108800.0
2012-09-17 15:00:00,5.6,5.6,5.59,5.6,107200.0,3.8681,3.8681,3.8612,3.8681,107200.0
2012-09-17 15:05:00,5.6,5.6,5.58,5.58,247200.0,3.8681,3.8681,3.8543,3.8543,247200.0
2012-09-17 15:10:00,5.58,5.59,5.58,5.59,169600.0,3.8543,3.8612,3.8543,3.8612,169600.0
2012-09-17 15:15:00,5.59,5.59,5.58,5.59,238800.0,3.8612,3.8612,3.8543,3.8612,238800.0
2012-09-17 15:20:00,5.59,5.61,5.58,5.6,593200.0,3.8612,3.875,3.8543,3.8681,593200.0
2012-09-17 15:25:00,5.6,5.6,5.58,5.58,151600.0,3.8681,3.8681,3.8543,3.8543,151600.0
2012-09-17 15:30:00,5.59,5.59,5.58,5.58,237600.0,3.8612,3.8612,3.8543,3.8543,237600.0
2012-09-17 15:35:00,5.58,5.58,5.58,5.58,211600.0,3.8543,3.8543,3.8543,3.8543,211600.0
2012-09-17 15:40:00,5.58,5.59,5.58,5.58,484800.0,3.8543,3.8612,3.8543,3.8543,484800.0
2012-09-17 15:45:00,5.57,5.58,5.57,5.58,368800.0,3.8474,3.8543,3.8474,3.8543,368800.0
2012-09-17 15:50:00,5.58,5.58,5.57,5.58,849600.0,3.8543,3.8543,3.8474,3.8543,849600.0
2012-09-17 15:55:00,5.57,5.58,5.57,5.58,728000.0,3.8474,3.8543,3.8474,3.8543,728000.0
2012-09-18 09:30:00,5.63,5.7,5.6,5.62,330400.0,3.8889,3.9372,3.8681,3.8819,330400.0
2012-09-18 09:35:00,5.61,5.61,5.57,5.58,108000.0,3.875,3.875,3.8474,3.8543,108000.0
2012-09-18 09:40:00,5.58,5.61,5.58,5.6,67200.0,3.8543,3.875,3.8543,3.8681,67200.0
2012-09-18 09:45:00,5.61,5.61,5.57,5.58,229200.0,3.875,3.875,3.8474,3.8543,229200.0
2012-09-18 09:50:00,5.58,5.59,5.57,5.59,164000.0,3.8543,3.8612,3.8474,3.8612,164000.0
2012-09-18 09:55:00,5.59,5.59,5.57,5.57,52400.0,3.8612,3.8612,3.8474,3.8474,52400.0
2012-09-18 10:00:00,5.57,5.59,5.55,5.55,96800.0,3.8474,3.8612,3.8336,3.8336,96800.0
2012-09-18 10:05:00,5.55,5.56,5.54,5.56,158800.0,3.8336,3.8405,3.8267,3.8405,158800.0
2012-09-18 10:10:00,5.57,5.58,5.56,5.58,103600.0,3.8474,3.8543,3.8405,3.8543,103600.0
2012-09-18 10:15:00,5.58,5.6,5.58,5.6,133200.0,3.8543,3.8681,3.8543,3.8681,133200.0
2012-09-18 10:20:00,5.6,5.61,5.6,5.6,129600.0,3.8681,3.875,3.8681,3.8681,129600.0
2012-09-18 10:25:00,5.6,5.61,5.6,5.61,51600.0,3.8681,3.875,3.8681,3.875,51600.0
2012-09-18 10:30:00,5.61,5.62,5.61,5.62,39600.0,3.875,3.8819,3.875,3.8819,39600.0
2012-09-18 10:35:00,5.62,5.62,5.6,5.6,68000.0,3.8819,3.8819,3.8681,3.8681,68000.0
2012-09-18 10:40:00,5.6,5.61,5.6,5.6,112800.0,3.8681,3.875,3.8681,3.8681,112800.0
2012-09-18 10:45:00,5.6,5.61,5.6,5.61,100400.0,3.8681,3.875,3.8681,3.875,100400.0
2012-09-18 10:50:00,5.6,5.61,5.6,5.61,109200.0,3.8681,3.875,3.8681,3.875,109200.0
2012-09-18 10:55:00,5.61,5.61,5.6,5.61,124800.0,3.875,3.875,3.8681,3.875,124800.0
2012-09-18 11:00:00,5.61,5.62,5.61,5.62,142400.0,3.875,3.8819,3.875,3.8819,142400.0
2012-09-18 11:05:00,5.62,5.62,5.6,5.6,135200.0,3.8819,3.8819,3.8681,3.8681,135200.0
2012-09-18 11:10:00,5.6,5.61,5.6,5.61,67200.0,3.8681,3.875,3.8681,3.875,67200.0
2012-09-18 11:15:00,5.61,5.61,5.6,5.6,48000.0,3.875,3.875,3.8681,3.8681,48000.0
2012-09-18 11:20:00,5.6,5.6,5.6,5.6,74000.0,3.8681,3.8681,3.8681,3.8681,74000.0
2012-09-18 11:25:00,5.6,5.61,5.6,5.61,57200.0,3.8681,3.875,3.8681,3.875,57200.0
2012-09-18 11:30:00,5.61,5.61,5.61,5.61,131600.0,3.875,3.875,3.875,3.875,131600.0
2012-09-18 11:35:00,5.61,5.61,5.61,5.61,44000.0,3.875,3.875,3.875,3.875,44000.0
2012-09-18 11:40:00,5.61,5.61,5.59,5.59,104400.0,3.875,3.875,3.8612,3.8612,104400.0
2012-09-18 11:45:00,5.59,5.59,5.58,5.58,44000.0,3.8612,3.8612,3.8543,3.8543,44000.0
2012-09-18 11:50:00,5.58,5.59,5.57,5.57,58800.0,3.8543,3.8612,3.8474,3.8474,58800.0
2012-09-18 11:55:00,5.57,5.59,5.57,5.59,44000.0,3.8474,3.8612,3.8474,3.8612,44000.0
2012-09-18 12:00:00,5.59,5.6,5.59,5.59,33600.0,3.8612,3.8681,3.8612,3.8612,33600.0
2012-09-18 12:05:00,5.59,5.6,5.58,5.59,105200.0,3.8612,3.8681,3.8543,3.8612,105200.0
2012-09-18 12:10:00,5.59,5.6,5.57,5.59,880400.0,3.8612,3.8681,3.8474,3.8612,880400.0
2012-09-18 12:15:00,5.59,5.6,5.59,5.59,48800.0,3.8612,3.8681,3.8612,3.8612,48800.0
2012-09-18 12:20:00,5.59,5.59,5.58,5.58,33600.0,3.8612,3.8612,3.8543,3.8543,33600.0
2012-09-18 12:25:00,5.58,5.58,5.57,5.57,34400.0,3.8543,3.8543,3.8474,3.8474,34400.0
2012-09-18 12:30:00,5.57,5.58,5.56,5.56,41200.0,3.8474,3.8543,3.8405,3.8405,41200.0
2012-09-18 12:35:00,5.56,5.57,5.56,5.57,46800.0,3.8405,3.8474,3.8405,3.8474,46800.0
2012-09-18 12:40:00,5.56,5.57,5.56,5.57,105600.0,3.8405,3.8474,3.8405,3.8474,105600.0
2012-09-18 12:45:00,5.57,5.57,5.56,5.56,40800.0,3.8474,3.8474,3.8405,3.8405,40800.0
2012-09-18 12:50:00,5.57,5.57,5.56,5.57,35600.0,3.8474,3.8474,3.8405,3.8474,35600.0
2012-09-18 12:55:00,5.57,5.58,5.57,5.57,93200.0,3.8474,3.8543,3.8474,3.8474,93200.0
2012-09-18 13:00:00,5.57,5.58,5.57,5.57,41600.0,3.8474,3.8543,3.8474,3.8474,41600.0
2012-09-18 13:05:00,5.57,5.57,5.56,5.57,48800.0,3.8474,3.8474,3.8405,3.8474,48800.0
2012-09-18 13:10:00,5.57,5.57,5.57,5.57,36800.0,3.8474,3.8474,3.8474,3.8474,36800.0
2012-09-18 13:15:00,5.57,5.58,5.57,5.58,46800.0,3.8474,3.8543,3.8474,3.8543,46800.0
2012-09-18 13:20:00,5.58,5.58,5.56,5.57,42000.0,3.8543,3.8543,3.8405,3.8474,42000.0
2012-09-18 13:25:00,5.57,5.58,5.56,5.57,37200.0,3.8474,3.8543,3.8405,3.8474,37200.0
2012-09-18 13:30:00,5.57,5.57,5.57,5.57,42400.0,3.8474,3.8474,3.8474,3.8474,42400.0
2012-09-18 13:35:00,5.57,5.58,5.57,5.58,24000.0,3.8474,3.8543,3.8474,3.8543,24000.0
2012-09-18 13:40:00,5.58,5.58,5.58,5.58,9200.0,3.8543,3.8543,3.8543,3.8543,9200.0
2012-09-18 13:45:00,5.58,5.58,5.58,5.58,26000.0,3.8543,3.8543,3.8543,3.8543,26000.0
2012-09-18 13:50:00,5.58,5.58,5.58,5.58,15600.0,3.8543,3.8543,3.8543,3.8543,15600.0
2012-09-18 13:55:00,5.58,5.58,5.57,5.58,41200.0,3.8543,3.8543,3.8474,3.8543,41200.0
2012-09-18 14:00:00,5.58,5.59,5.57,5.57,76000.0,3.8543,3.8612,3.8474,3.8474,76000.0
2012-09-18 14:05:00,5.57,5.59,5.57,5.58,48400.0,3.8474,3.8612,3.8474,3.8543,48400.0
2012-09-18 14:10:00,5.58,5.6,5.58,5.6,76800.0,3.8543,3.8681,3.8543,3.8681,76800.0
2012-09-18 14:15:00,5.6,5.6,5.6,5.6,24000.0,3.8681,3.8681,3.8681,3.8681,24000.0
2012-09-18 14:20:00,5.6,5.6,5.6,5.6,40000.0,3.8681,3.8681,3.8681,3.8681,40000.0
2012-09-18 14:25:00,5.6,5.6,5.6,5.6,43600.0,3.8681,3.8681,3.8681,3.8681,43600.0
2012-09-18 14:30:00,5.6,5.6,5.59,5.59,62000.0,3.8681,3.8681,3.8612,3.8612,62000.0
2012-09-18 14:35:00,5.59,5.6,5.58,5.59,58000.0,3.8612,3.8681,3.8543,3.8612,58000.0
2012-09-18 14:40:00,5.59,5.6,5.59,5.6,32400.0,3.8612,3.8681,3.8612,3.8681,32400.0
2012-09-18 14:45:00,5.6,5.6,5.59,5.6,88000.0,3.8681,3.8681,3.8612,3.8681,88000.0
2012-09-18 14:50:00,5.6,5.6,5.59,5.59,45200.0,3.8681,3.8681,3.8612,3.8612,45200.0
2012-09-18 14:55:00,5.59,5.59,5.59,5.59,18800.0,3.8612,3.8612,3.8612,3.8612,18800.0
2012-09-18 15:00:00,5.59,5.6,5.59,5.6,65600.0,3.8612,3.8681,3.8612,3.8681,65600.0
2012-09-18 15:05:00,5.6,5.6,5.6,5.6,80400.0,3.8681,3.8681,3.8681,3.8681,80400.0
2012-09-18 15:10:00,5.6,5.6,5.6,5.6,48400.0,3.8681,3.8681,3.8681,3.8681,48400.0
2012-09-18 15:15:00,5.6,5.61,5.6,5.6,194000.0,3.8681,3.875,3.8681,3.8681,194000.0
2012-09-18 15:20:00,5.6,5.6,5.6,5.6,80800.0,3.8681,3.8681,3.8681,3.8681,80800.0
2012-09-18 15:25:00,5.6,5.61,5.6,5.61,77200.0,3.8681,3.875,3.8681,3.875,77200.0
2012-09-18 15:30:00,5.61,5.61,5.6,5.61,91200.0,3.875,3.875,3.8681,3.875,91200.0
2012-09-18 15:35:00,5.61,5.61,5.6,5.61,90800.0,3.875,3.875,3.8681,3.875,90800.0
2012-09-18 15:40:00,5.61,5.62,5.6,5.6,160000.0,3.875,3.8819,3.8681,3.8681,160000.0
2012-09-18 15:45:00,5.6,5.61,5.6,5.61,114400.0,3.8681,3.875,3.8681,3.875,114400.0
2012-09-18 15:50:00,5.61,5.61,5.6,5.61,137200.0,3.875,3.875,3.8681,3.875,137200.0
2012-09-18 15:55:00,5.6,5.61,5.6,5.61,300400.0,3.8681,3.875,3.8681,3.875,300400.0
2012-09-19 09:30:00,5.62,5.62,5.58,5.59,120000.0,3.8819,3.8819,3.8543,3.8612,120000.0
2012-09-19 09:35:00,5.6,5.6,5.58,5.6,40000.0,3.8681,3.8681,3.8543,3.8681,40000.0
2012-09-19 09:40:00,5.6,5.6,5.58,5.59,118400.0,3.8681,3.8681,3.8543,3.8612,118400.0
2012-09-19 09:45:00,5.59,5.6,5.58,5.58,1002000.0,3.8612,3.8681,3.8543,3.8543,1002000.0
2012-09-19 09:50:00,5.58,5.61,5.58,5.59,574000.0,3.8543,3.875,3.8543,3.8612,574000.0
2012-09-19 09:55:00,5.59,5.62,5.58,5.61,516400.0,3.8612,3.8819,3.8543,3.875,516400.0
2012-09-19 10:00:00,5.61,5.67,5.61,5.66,417600.0,3.875,3.9165,3.875,3.9096,417600.0
2012-09-19 10:05:00,5.66,5.66,5.63,5.63,114000.0,3.9096,3.9096,3.8889,3.8889,114000.0
2012-09-19 10:10:00,5.63,5.64,5.62,5.64,231600.0,3.8889,3.8958,3.8819,3.8958,231600.0
2012-09-19 10:15:00,5.64,5.64,5.61,5.62,99200.0,3.8958,3.8958,3.875,3.8819,99200.0
2012-09-19 10:20:00,5.62,5.62,5.61,5.62,48800.0,3.8819,3.8819,3.875,3.8819,48800.0
2012-09-19 10:25:00,5.62,5.63,5.62,5.63,42400.0,3.8819,3.8889,3.8819,3.8889,42400.0
2012-09-19 10:30:00,5.63,5.63,5.6,5.61,54400.0,3.8889,3.8889,3.8681,3.875,54400.0
2012-09-19 10:35:00,5.61,5.63,5.61,5.63,60000.0,3.875,3.8889,3.875,3.8889,60000.0
2012-09-19 10:40:00,5.63,5.64,5.62,5.63,132400.0,3.8889,3.8958,3.8819,3.8889,132400.0
2012-09-19 10:45:00,5.63,5.65,5.63,5.65,72400.0,3.8889,3.9027,3.8889,3.9027,72400.0
2012-09-19 10:50:00,5.64,5.64,5.62,5.63,102000.0,3.8958,3.8958,3.8819,3.8889,102000.0
2012-09-19 10:55:00,5.63,5.63,5.62,5.62,143600.0,3.8889,3.8889,3.8819,3.8819,143600.0
2012-09-19 11:00:00,5.62,5.63,5.62,5.62,57200.0,3.8819,3.8889,3.8819,3.8819,57200.0
2012-09-19 11:05:00,5.62,5.63,5.62,5.62,65600.0,3.8819,3.8889,3.8819,3.8819,65600.0
2012-09-19 11:10:00,5.62,5.64,5.62,5.63,84800.0,3.8819,3.8958,3.8819,3.8889,84800.0
2012-09-19 11:15:00,5.63,5.65,5.63,5.64,71200.0,3.8889,3.9027,3.8889,3.8958,71200.0
2012-09-19 11:20:00,5.64,5.65,5.64,5.65,107600.0,3.8958,3.9027,3.8958,3.9027,107600.0
2012-09-19 11:25:00,5.65,5.65,5.63,5.63,151200.0,3.9027,3.9027,3.8889,3.8889,151200.0
2012-09-19 11:30:00,5.63,5.65,5.63,5.63,288000.0,3.8889,3.9027,3.8889,3.8889,288000.0
2012-09-19 11:35:00,5.63,5.63,5.63,5.63,36800.0,3.8889,3.8889,3.8889,3.8889,36800.0
2012-09-19 11:40:00,5.63,5.63,5.63,5.63,79200.0,3.8889,3.8889,3.8889,3.8889,79200.0
2012-09-19 11:45:00,5.64,5.64,5.63,5.63,88400.0,3.8958,3.8958,3.8889,3.8889,88400.0
2012-09-19 11:50:00,5.63,5.64,5.62,5.63,68800.0,3.8889,3.8958,3.8819,3.8889,68800.0
2012-09-19 11:55:00,5.63,5.63,5.62,5.63,62000.0,3.8889,3.8889,3.8819,3.8889,62000.0
2012-09-19 12:00:00,5.63,5.63,5.62,5.62,63600.0,3.8889,3.8889,3.8819,3.8819,63600.0
2012-09-19 12:05:00,5.62,5.62,5.62,5.62,40800.0,3.8819,3.8819,3.8819,3.8819,40800.0
2012-09-19 12:10:00,5.62,5.63,5.62,5.63,64000.0,3.8819,3.8889,3.8819,3.8889,64000.0
2012-09-19 12:15:00,5.63,5.63,5.62,5.63,86400.0,3.8889,3.8889,3.8819,3.8889,86400.0
2012-09-19 12:20:00,5.63,5.63,5.62,5.62,59200.0,3.8889,3.8889,3.8819,3.8819,59200.0
2012-09-19 12:25:00,5.62,5.64,5.62,5.64,151200.0,3.8819,3.8958,3.8819,3.8958,151200.0
2012-09-19 12:30:00,5.64,5.66,5.64,5.66,38000.0,3.8958,3.9096,3.8958,3.9096,38000.0
2012-09-19 12:35:00,5.66,5.67,5.65,5.67,198800.0,3.9096,3.9165,3.9027,3.9165,198800.0
2012-09-19 12:40:00,5.67,5.68,5.66,5.68,40000.0,3.9165,3.9234,3.9096,3.9234,40000.0
2012-09-19 12:45:00,5.67,5.68,5.67,5.67,46800.0,3.9165,3.9234,3.9165,3.9165,46800.0
2012-09-19 12:50:00,5.67,5.68,5.67,5.68,56000.0,3.9165,3.9234,3.9165,3.9234,56000.0
2012-09-19 12:55:00,5.68,5.68,5.68,5.68,27200.0,3.9234,3.9234,3.9234,3.9234,27200.0
2012-09-19 13:00:00,5.68,5.69,5.68,5.68,65600.0,3.9234,3.9303,3.9234,3.9234,65600.0
2012-09-19 13:05:00,5.69,5.69,5.68,5.68,23600.0,3.9303,3.9303,3.9234,3.9234,23600.0
2012-09-19 13:10:00,5.68,5.69,5.68,5.69,45200.0,3.9234,3.9303,3.9234,3.9303,45200.0
2012-09-19 13:15:00,5.69,5.69,5.68,5.69,28400.0,3.9303,3.9303,3.9234,3.9303,28400.0
2012-09-19 13:20:00,5.69,5.69,5.69,5.69,48400.0,3.9303,3.9303,3.9303,3.9303,48400.0
2012-09-19 13:25:00,5.69,5.69,5.69,5.69,25200.0,3.9303,3.9303,3.9303,3.9303,25200.0
2012-09-19 13:30:00,5.69,5.69,5.68,5.69,99200.0,3.9303,3.9303,3.9234,3.9303,99200.0
2012-09-19 13:35:00,5.69,5.69,5.68,5.68,54400.0,3.9303,3.9303,3.9234,3.9234,54400.0
2012-09-19 13:40:00,5.68,5.68,5.68,5.68,52400.0,3.9234,3.9234,3.9234,3.9234,52400.0
2012-09-19 13:45:00,5.68,5.69,5.68,5.68,52400.0,3.9234,3.9303,3.9234,3.9234,52400.0
2012-09-19 13:50:00,5.68,5.68,5.66,5.67,129600.0,3.9234,3.9234,3.9096,3.9165,129600.0
2012-09-19 13:55:00,5.67,5.67,5.66,5.66,61200.0,3.9165,3.9165,3.9096,3.9096,61200.0
2012-09-19 14:00:00,5.66,5.67,5.66,5.67,46000.0,3.9096,3.9165,3.9096,3.9165,46000.0
2012-09-19 14:05:00,5.67,5.68,5.67,5.68,52800.0,3.9165,3.9234,3.9165,3.9234,52800.0
2012-09-19 14:10:00,5.68,5.69,5.68,5.69,70400.0,3.9234,3.9303,3.9234,3.9303,70400.0
2012-09-19 14:15:00,5.69,5.7,5.69,5.69,48400.0,3.9303,3.9372,3.9303,3.9303,48400.0
2012-09-19 14:20:00,5.69,5.7,5.69,5.7,57200.0,3.9303,3.9372,3.9303,3.9372,57200.0
2012-09-19 14:25:00,5.7,5.71,5.7,5.7,72000.0,3.9372,3.9441,3.9372,3.9372,72000.0
2012-09-19 14:30:00,5.7,5.7,5.69,5.69,60400.0,3.9372,3.9372,3.9303,3.9303,60400.0
2012-09-19 14:35:00,5.69,5.7,5.69,5.7,54400.0,3.9303,3.9372,3.9303,3.9372,54400.0
2012-09-19 14:40:00,5.7,5.7,5.68,5.69,67600.0,3.9372,3.9372,3.9234,3.9303,67600.0
2012-09-19 14:45:00,5.69,5.69,5.68,5.68,42400.0,3.9303,3.9303,3.9234,3.9234,42400.0
2012-09-19 14:50:00,5.68,5.69,5.68,5.69,70800.0,3.9234,3.9303,3.9234,3.9303,70800.0
2012-09-19 14:55:00,5.69,5.7,5.68,5.7,70800.0,3.9303,3.9372,3.9234,3.9372,70800.0
2012-09-19 15:00:00,5.7,5.7,5.69,5.69,90800.0,3.9372,3.9372,3.9303,3.9303,90800.0
2012-09-19 15:05:00,5.69,5.69,5.68,5.68,97600.0,3.9303,3.9303,3.9234,3.9234,97600.0
2012-09-19 15:10:00,5.68,5.68,5.68,5.68,56400.0,3.9234,3.9234,3.9234,3.9234,56400.0
2012-09-19 15:15:00,5.68,5.7,5.68,5.7,315200.0,3.9234,3.9372,3.9234,3.9372,315200.0
2012-09-19 15:20:00,5.7,5.71,5.7,5.71,168400.0,3.9372,3.9441,3.9372,3.9441,168400.0
2012-09-19 15:25:00,5.71,5.73,5.71,5.73,304800.0,3.9441,3.9579,3.9441,3.9579,304800.0
2012-09-19 15:30:00,5.73,5.73,5.71,5.72,328000.0,3.9579,3.9579,3.9441,3.951,328000.0
2012-09-19 15:35:00,5.72,5.73,5.71,5.73,209200.0,3.951,3.9579,3.9441,3.9579,209200.0
2012-09-19 15:40:00,5.73,5.74,5.72,5.74,282800.0,3.9579,3.9648,3.951,3.9648,282800.0
2012-09-19 15:45:00,5.74,5.74,5.73,5.73,279600.0,3.9648,3.9648,3.9579,3.9579,279600.0
2012-09-19 15:50:00,5.73,5.73,5.72,5.72,347600.0,3.9579,3.9579,3.951,3.951,347600.0
2012-09-19 15:55:00,5.72,5.72,5.71,5.71,513200.0,3.951,3.951,3.9441,3.9441,513200.0
2012-09-20 09:30:00,5.68,5.7,5.68,5.68,102800.0,3.9234,3.9372,3.9234,3.9234,102800.0
2012-09-20 09:35:00,5.69,5.69,5.64,5.65,129200.0,3.9303,3.9303,3.8958,3.9027,129200.0
2012-09-20 09:40:00,5.65,5.65,5.63,5.63,74000.0,3.9027,3.9027,3.8889,3.8889,74000.0
2012-09-20 09:45:00,5.63,5.64,5.6,5.6,199600.0,3.8889,3.8958,3.8681,3.8681,199600.0
2012-09-20 09:50:00,5.6,5.6,5.58,5.58,292400.0,3.8681,3.8681,3.8543,3.8543,292400.0
2012-09-20 09:55:00,5.58,5.59,5.57,5.58,121600.0,3.8543,3.8612,3.8474,3.8543,121600.0
2012-09-20 10:00:00,5.58,5.6,5.57,5.58,119600.0,3.8543,3.8681,3.8474,3.8543,119600.0
2012-09-20 10:05:00,5.59,5.6,5.58,5.6,93200.0,3.8612,3.8681,3.8543,3.8681,93200.0
2012-09-20 10:10:00,5.59,5.62,5.59,5.62,72400.0,3.8612,3.8819,3.8612,3.8819,72400.0
2012-09-20 10:15:00,5.62,5.62,5.6,5.6,72400.0,3.8819,3.8819,3.8681,3.8681,72400.0
2012-09-20 10:20:00,5.6,5.61,5.59,5.61,138800.0,3.8681,3.875,3.8612,3.875,138800.0
2012-09-20 10:25:00,5.61,5.63,5.61,5.62,116400.0,3.875,3.8889,3.875,3.8819,116400.0
2012-09-20 10:30:00,5.62,5.63,5.62,5.62,146800.0,3.8819,3.8889,3.8819,3.8819,146800.0
2012-09-20 10:35:00,5.62,5.63,5.62,5.63,120400.0,3.8819,3.8889,3.8819,3.8889,120400.0
2012-09-20 10:40:00,5.63,5.63,5.62,5.63,107600.0,3.8889,3.8889,3.8819,3.8889,107600.0
2012-09-20 10:45:00,5.63,5.64,5.63,5.64,89200.0,3.8889,3.8958,3.8889,3.8958,89200.0
2012-09-20 10:50:00,5.63,5.64,5.63,5.64,79200.0,3.8889,3.8958,3.8889,3.8958,79200.0
2012-09-20 10:55:00,5.64,5.64,5.64,5.64,33200.0,3.8958,3.8958,3.8958,3.8958,33200.0
2012-09-20 11:00:00,5.64,5.65,5.64,5.64,109600.0,3.8958,3.9027,3.8958,3.8958,109600.0
2012-09-20 11:05:00,5.64,5.64,5.63,5.63,73600.0,3.8958,3.8958,3.8889,3.8889,73600.0
2012-09-20 11:10:00,5.64,5.65,5.64,5.65,80400.0,3.8958,3.9027,3.8958,3.9027,80400.0
2012-09-20 11:15:00,5.65,5.66,5.64,5.66,85600.0,3.9027,3.9096,3.8958,3.9096,85600.0
2012-09-20 11:20:00,5.66,5.66,5.65,5.66,67600.0,3.9096,3.9096,3.9027,3.9096,67600.0
2012-09-20 11:25:00,5.66,5.67,5.66,5.67,107600.0,3.9096,3.9165,3.9096,3.9165,107600.0
2012-09-20 11:30:00,5.67,5.67,5.66,5.67,102400.0,3.9165,3.9165,3.9096,3.9165,102400.0
2012-09-20 11:35:00,5.66,5.66,5.66,5.66,59600.0,3.9096,3.9096,3.9096,3.9096,59600.0
2012-09-20 11:40:00,5.66,5.66,5.65,5.66,85200.0,3.9096,3.9096,3.9027,3.9096,85200.0
2012-09-20 11:45:00,5.66,5.66,5.65,5.66,83600.0,3.9096,3.9096,3.9027,3.9096,83600.0
2012-09-20 11:50:00,5.66,5.66,5.66,5.66,94400.0,3.9096,3.9096,3.9096,3.9096,94400.0
2012-09-20 11:55:00,5.66,5.67,5.66,5.67,51200.0,3.9096,3.9165,3.9096,3.9165,51200.0
2012-09-20 12:00:00,5.67,5.67,5.66,5.67,82800.0,3.9165,3.9165,3.9096,3.9165,82800.0
2012-09-20 12:05:00,5.67,5.67,5.66,5.66,31200.0,3.9165,3.9165,3.9096,3.9096,31200.0
2012-09-20 12:10:00,5.66,5.66,5.65,5.66,76000.0,3.9096,3.9096,3.9027,3.9096,76000.0
2012-09-20 12:15:00,5.66,5.66,5.65,5.65,46000.0,3.9096,3.9096,3.9027,3.9027,46000.0
2012-09-20 12:20:00,5.65,5.66,5.64,5.64,250000.0,3.9027,3.9096,3.8958,3.8958,250000.0
2012-09-20 12:25:00,5.64,5.64,5.63,5.63,128400.0,3.8958,3.8958,3.8889,3.8889,128400.0
2012-09-20 12:30:00,5.63,5.63,5.62,5.62,71200.0,3.8889,3.8889,3.8819,3.8819,71200.0
2012-09-20 12:35:00,5.62,5.63,5.62,5.62,57200.0,3.8819,3.8889,3.8819,3.8819,57200.0
2012-09-20 12:40:00,5.62,5.62,5.61,5.61,100000.0,3.8819,3.8819,3.875,3.875,100000.0
2012-09-20 12:45:00,5.61,5.62,5.61,5.61,58000.0,3.875,3.8819,3.875,3.875,58000.0
2012-09-20 12:50:00,5.61,5.63,5.61,5.63,76000.0,3.875,3.8889,3.875,3.8889,76000.0
2012-09-20 12:55:00,5.63,5.64,5.63,5.64,32800.0,3.8889,3.8958,3.8889,3.8958,32800.0
2012-09-20 13:00:00,5.64,5.65,5.63,5.65,60400.0,3.8958,3.9027,3.8889,3.9027,60400.0
2012-09-20 13:05:00,5.64,5.65,5.64,5.65,46000.0,3.8958,3.9027,3.8958,3.9027,46000.0
2012-09-20 13:10:00,5.65,5.66,5.65,5.65,46800.0,3.9027,3.9096,3.9027,3.9027,46800.0
2012-09-20 13:15:00,5.65,5.66,5.65,5.66,22000.0,3.9027,3.9096,3.9027,3.9096,22000.0
2012-09-20 13:20:00,5.66,5.66,5.66,5.66,53200.0,3.9096,3.9096,3.9096,3.9096,53200.0
2012-09-20 13:25:00,5.66,5.67,5.66,5.66,35200.0,3.9096,3.9165,3.9096,3.9096,35200.0
2012-09-20 13:30:00,5.66,5.67,5.66,5.66,32400.0,3.9096,3.9165,3.9096,3.9096,32400.0
2012-09-20 13:35:00,5.67,5.68,5.66,5.67,57200.0,3.9165,3.9234,3.9096,3.9165,57200.0
2012-09-20 13:40:00,5.67,5.67,5.67,5.67,41200.0,3.9165,3.9165,3.9165,3.9165,41200.0
2012-09-20 13:45:00,5.67,5.67,5.66,5.66,41600.0,3.9165,3.9165,3.9096,3.9096,41600.0
2012-09-20 13:50:00,5.66,5.66,5.66,5.66,13600.0,3.9096,3.9096,3.9096,3.9096,13600.0
2012-09-20 13:55:00,5.66,5.66,5.65,5.65,66800.0,3.9096,3.9096,3.9027,3.9027,66800.0
2012-09-20 14:00:00,5.66,5.66,5.65,5.66,27200.0,3.9096,3.9096,3.9027,3.9096,27200.0
2012-09-20 14:05:00,5.66,5.67,5.66,5.66,45200.0,3.9096,3.9165,3.9096,3.9096,45200.0
2012-09-20 14:10:00,5.66,5.67,5.66,5.66,90000.0,3.9096,3.9165,3.9096,3.9096,90000.0
2012-09-20 14:15:00,5.66,5.66,5.65,5.65,120800.0,3.9096,3.9096,3.9027,3.9027,120800.0
2012-09-20 14:20:00,5.65,5.66,5.65,5.65,129600.0,3.9027,3.9096,3.9027,3.9027,129600.0
2012-09-20 14:25:00,5.65,5.66,5.65,5.65,101200.0,3.9027,3.9096,3.9027,3.9027,101200.0
2012-09-20 14:30:00,5.65,5.66,5.64,5.66,91600.0,3.9027,3.9096,3.8958,3.9096,91600.0
2012-09-20 14:35:00,5.66,5.66,5.66,5.66,39200.0,3.9096,3.9096,3.9096,3.9096,39200.0
2012-09-20 14:40:00,5.66,5.66,5.65,5.65,34400.0,3.9096,3.9096,3.9027,3.9027,34400.0
2012-09-20 14:45:00,5.65,5.66,5.65,5.66,90000.0,3.9027,3.9096,3.9027,3.9096,90000.0
2012-09-20 14:50:00,5.66,5.67,5.66,5.67,26800.0,3.9096,3.9165,3.9096,3.9165,26800.0
2012-09-20 14:55:00,5.67,5.68,5.67,5.68,101200.0,3.9165,3.9234,3.9165,3.9234,101200.0
2012-09-20 15:00:00,5.68,5.68,5.67,5.68,105200.0,3.9234,3.9234,3.9165,3.9234,105200.0
2012-09-20 15:05:00,5.68,5.69,5.68,5.69,54000.0,3.9234,3.9303,3.9234,3.9303,54000.0
2012-09-20 15:10:00,5.69,5.69,5.68,5.68,71600.0,3.9303,3.9303,3.9234,3.9234,71600.0
2012-09-20 15:15:00,5.68,5.68,5.68,5.68,79200.0,3.9234,3.9234,3.9234,3.9234,79200.0
2012-09-20 15:20:00,5.68,5.69,5.68,5.68,111600.0,3.9234,3.9303,3.9234,3.9234,111600.0
2012-09-20 15:25:00,5.68,5.69,5.68,5.69,110000.0,3.9234,3.9303,3.9234,3.9303,110000.0
2012-09-20 15:30:00,5.69,5.69,5.69,5.69,128400.0,3.9303,3.9303,3.9303,3.9303,128400.0
2012-09-20 15:35:00,5.69,5.69,5.68,5.69,135200.0,3.9303,3.9303,3.9234,3.9303,135200.0
2012-09-20 15:40:00,5.69,5.7,5.69,5.69,138800.0,3.9303,3.9372,3.9303,3.9303,138800.0
2012-09-20 15:45:00,5.69,5.69,5.68,5.68,195200.0,3.9303,3.9303,3.9234,3.9234,195200.0
2012-09-20 15:50:00,5.68,5.68,5.68,5.68,190400.0,3.9234,3.9234,3.9234,3.9234,190400.0
2012-09-20 15:55:00,5.68,5.69,5.68,5.68,199600.0,3.9234,3.9303,3.9234,3.9234,199600.0
2012-09-21 09:30:00,5.71,5.74,5.71,5.73,569200.0,3.9441,3.9648,3.9441,3.9579,569200.0
2012-09-21 09:35:00,5.72,5.72,5.69,5.71,74000.0,3.951,3.951,3.9303,3.9441,74000.0
2012-09-21 09:40:00,5.71,5.71,5.69,5.69,52000.0,3.9441,3.9441,3.9303,3.9303,52000.0
2012-09-21 09:45:00,5.7,5.73,5.7,5.72,83600.0,3.9372,3.9579,3.9372,3.951,83600.0
2012-09-21 09:50:00,5.72,5.73,5.72,5.73,56400.0,3.951,3.9579,3.951,3.9579,56400.0
2012-09-21 09:55:00,5.73,5.74,5.73,5.74,29600.0,3.9579,3.9648,3.9579,3.9648,29600.0
2012-09-21 10:00:00,5.74,5.74,5.71,5.72,140000.0,3.9648,3.9648,3.9441,3.951,140000.0
2012-09-21 10:05:00,5.72,5.72,5.71,5.71,65600.0,3.951,3.951,3.9441,3.9441,65600.0
2012-09-21 10:10:00,5.71,5.71,5.7,5.7,32800.0,3.9441,3.9441,3.9372,3.9372,32800.0
2012-09-21 10:15:00,5.7,5.7,5.69,5.7,50400.0,3.9372,3.9372,3.9303,3.9372,50400.0
2012-09-21 10:20:00,5.71,5.71,5.7,5.7,136400.0,3.9441,3.9441,3.9372,3.9372,136400.0
2012-09-21 10:25:00,5.7,5.7,5.69,5.69,85600.0,3.9372,3.9372,3.9303,3.9303,85600.0
2012-09-21 10:30:00,5.7,5.7,5.69,5.7,19600.0,3.9372,3.9372,3.9303,3.9372,19600.0
2012-09-21 10:35:00,5.7,5.71,5.7,5.71,44400.0,3.9372,3.9441,3.9372,3.9441,44400.0
2012-09-21 10:40:00,5.71,5.71,5.71,5.71,69600.0,3.9441,3.9441,3.9441,3.9441,69600.0
2012-09-21 10:45:00,5.71,5.71,5.7,5.7,69200.0,3.9441,3.9441,3.9372,3.9372,69200.0
2012-09-21 10:50:00,5.7,5.71,5.7,5.7,31200.0,3.9372,3.9441,3.9372,3.9372,31200.0
2012-09-21 10:55:00,5.7,5.7,5.69,5.69,49600.0,3.9372,3.9372,3.9303,3.9303,49600.0
2012-09-21 11:00:00,5.69,5.7,5.69,5.7,45600.0,3.9303,3.9372,3.9303,3.9372,45600.0
2012-09-21 11:05:00,5.7,5.71,5.69,5.7,61600.0,3.9372,3.9441,3.9303,3.9372,61600.0
2012-09-21 11:10:00,5.7,5.7,5.69,5.7,44800.0,3.9372,3.9372,3.9303,3.9372,44800.0
2012-09-21 11:15:00,5.7,5.71,5.7,5.7,35600.0,3.9372,3.9441,3.9372,3.9372,35600.0
2012-09-21 11:20:00,5.7,5.71,5.7,5.71,48800.0,3.9372,3.9441,3.9372,3.9441,48800.0
2012-09-21 11:25:00,5.71,5.71,5.7,5.7,48800.0,3.9441,3.9441,3.9372,3.9372,48800.0
2012-09-21 11:30:00,5.7,5.71,5.69,5.69,55600.0,3.9372,3.9441,3.9303,3.9303,55600.0
2012-09-21 11:35:00,5.69,5.7,5.69,5.7,45600.0,3.9303,3.9372,3.9303,3.9372,45600.0
2012-09-21 11:40:00,5.7,5.71,5.7,5.7,64400.0,3.9372,3.9441,3.9372,3.9372,64400.0
2012-09-21 11:45:00,5.7,5.71,5.7,5.7,53600.0,3.9372,3.9441,3.9372,3.9372,53600.0
2012-09-21 11:50:00,5.7,5.7,5.69,5.7,58000.0,3.9372,3.9372,3.9303,3.9372,58000.0
2012-09-21 11:55:00,5.7,5.71,5.7,5.7,35200.0,3.9372,3.9441,3.9372,3.9372,35200.0
2012-09-21 12:00:00,5.71,5.71,5.7,5.7,78400.0,3.9441,3.9441,3.9372,3.9372,78400.0
2012-09-21 12:05:00,5.7,5.7,5.67,5.68,171200.0,3.9372,3.9372,3.9165,3.9234,171200.0
2012-09-21 12:10:00,5.68,5.68,5.67,5.68,57600.0,3.9234,3.9234,3.9165,3.9234,57600.0
2012-09-21 12:15:00,5.68,5.68,5.66,5.66,94000.0,3.9234,3.9234,3.9096,3.9096,94000.0
2012-09-21 12:20:00,5.66,5.67,5.66,5.67,75200.0,3.9096,3.9165,3.9096,3.9165,75200.0
2012-09-21 12:25:00,5.67,5.67,5.65,5.67,135600.0,3.9165,3.9165,3.9027,3.9165,135600.0
2012-09-21 12:30:00,5.67,5.67,5.66,5.66,83200.0,3.9165,3.9165,3.9096,3.9096,83200.0
2012-09-21 12:35:00,5.66,5.66,5.65,5.65,58000.0,3.9096,3.9096,3.9027,3.9027,58000.0
2012-09-21 12:40:00,5.66,5.67,5.66,5.66,85600.0,3.9096,3.9165,3.9096,3.9096,85600.0
2012-09-21 12:45:00,5.66,5.66,5.65,5.66,89600.0,3.9096,3.9096,3.9027,3.9096,89600.0
2012-09-21 12:50:00,5.66,5.66,5.65,5.66,58800.0,3.9096,3.9096,3.9027,3.9096,58800.0
2012-09-21 12:55:00,5.66,5.66,5.63,5.63,460400.0,3.9096,3.9096,3.8889,3.8889,460400.0
2012-09-21 13:00:00,5.63,5.65,5.63,5.65,120400.0,3.8889,3.9027,3.8889,3.9027,120400.0
2012-09-21 13:05:00,5.65,5.65,5.62,5.62,258000.0,3.9027,3.9027,3.8819,3.8819,258000.0
2012-09-21 13:10:00,5.62,5.63,5.6,5.61,230400.0,3.8819,3.8889,3.8681,3.875,230400.0
2012-09-21 13:15:00,5.61,5.61,5.58,5.59,185200.0,3.875,3.875,3.8543,3.8612,185200.0
2012-09-21 13:20:00,5.59,5.6,5.58,5.59,334400.0,3.8612,3.8681,3.8543,3.8612,334400.0
2012-09-21 13:25:00,5.59,5.6,5.57,5.6,124000.0,3.8612,3.8681,3.8474,3.8681,124000.0
2012-09-21 13:30:00,5.6,5.6,5.58,5.58,101200.0,3.8681,3.8681,3.8543,3.8543,101200.0
2012-09-21 13:35:00,5.58,5.61,5.58,5.61,74000.0,3.8543,3.875,3.8543,3.875,74000.0
2012-09-21 13:40:00,5.6,5.61,5.6,5.61,136800.0,3.8681,3.875,3.8681,3.875,136800.0
2012-09-21 13:45:00,5.61,5.61,5.6,5.6,65600.0,3.875,3.875,3.8681,3.8681,65600.0
2012-09-21 13:50:00,5.6,5.62,5.6,5.62,99200.0,3.8681,3.8819,3.8681,3.8819,99200.0
2012-09-21 13:55:00,5.62,5.63,5.62,5.62,128800.0,3.8819,3.8889,3.8819,3.8819,128800.0
2012-09-21 14:00:00,5.62,5.63,5.62,5.62,72000.0,3.8819,3.8889,3.8819,3.8819,72000.0
2012-09-21 14:05:00,5.62,5.63,5.62,5.62,51200.0,3.8819,3.8889,3.8819,3.8819,51200.0
2012-09-21 14:10:00,5.62,5.63,5.62,5.62,81600.0,3.8819,3.8889,3.8819,3.8819,81600.0
2012-09-21 14:15:00,5.62,5.63,5.62,5.63,119600.0,3.8819,3.8889,3.8819,3.8889,119600.0
2012-09-21 14:20:00,5.62,5.63,5.62,5.62,43600.0,3.8819,3.8889,3.8819,3.8819,43600.0
2012-09-21 14:25:00,5.62,5.63,5.61,5.62,97200.0,3.8819,3.8889,3.875,3.8819,97200.0
2012-09-21 14:30:00,5.62,5.62,5.6,5.6,186800.0,3.8819,3.8819,3.8681,3.8681,186800.0
2012-09-21 14:35:00,5.6,5.6,5.6,5.6,38000.0,3.8681,3.8681,3.8681,3.8681,38000.0
2012-09-21 14:40:00,5.6,5.6,5.59,5.59,89600.0,3.8681,3.8681,3.8612,3.8612,89600.0
2012-09-21 14:45:00,5.59,5.6,5.58,5.59,213600.0,3.8612,3.8681,3.8543,3.8612,213600.0
2012-09-21 14:50:00,5.59,5.6,5.58,5.59,85200.0,3.8612,3.8681,3.8543,3.8612,85200.0
2012-09-21 14:55:00,5.59,5.59,5.59,5.59,53200.0,3.8612,3.8612,3.8612,3.8612,53200.0
2012-09-21 15:00:00,5.59,5.59,5.58,5.58,125200.0,3.8612,3.8612,3.8543,3.8543,125200.0
2012-09-21 15:05:00,5.58,5.58,5.58,5.58,73200.0,3.8543,3.8543,3.8543,3.8543,73200.0
2012-09-21 15:10:00,5.58,5.58,5.58,5.58,76800.0,3.8543,3.8543,3.8543,3.8543,76800.0
2012-09-21 15:15:00,5.58,5.58,5.58,5.58,30000.0,3.8543,3.8543,3.8543,3.8543,30000.0
2012-09-21 15:20:00,5.58,5.58,5.58,5.58,220400.0,3.8543,3.8543,3.8543,3.8543,220400.0
2012-09-21 15:25:00,5.58,5.58,5.58,5.58,109200.0,3.8543,3.8543,3.8543,3.8543,109200.0
2012-09-21 15:30:00,5.58,5.58,5.56,5.57,408400.0,3.8543,3.8543,3.8405,3.8474,408400.0
2012-09-21 15:35:00,5.57,5.57,5.57,5.57,131600.0,3.8474,3.8474,3.8474,3.8474,131600.0
2012-09-21 15:40:00,5.57,5.58,5.57,5.58,245200.0,3.8474,3.8543,3.8474,3.8543,245200.0
2012-09-21 15:45:00,5.57,5.59,5.57,5.58,407600.0,3.8474,3.8612,3.8474,3.8543,407600.0
2012-09-21 15:50:00,5.58,5.58,5.57,5.57,647200.0,3.8543,3.8543,3.8474,3.8474,647200.0
2012-09-21 15:55:00,5.57,5.58,5.57,5.57,1434400.0,3.8474,3.8543,3.8474,3.8474,1434400.0
2012-09-24 09:30:00,5.6,5.6,5.55,5.58,227600.0,3.8681,3.8681,3.8336,3.8543,227600.0
2012-09-24 09:35:00,5.57,5.59,5.56,5.56,98800.0,3.8474,3.8612,3.8405,3.8405,98800.0
2012-09-24 09:40:00,5.56,5.58,5.56,5.57,67600.0,3.8405,3.8543,3.8405,3.8474,67600.0
2012-09-24 09:45:00,5.57,5.57,5.56,5.57,46000.0,3.8474,3.8474,3.8405,3.8474,46000.0
2012-09-24 09:50:00,5.57,5.57,5.56,5.56,82800.0,3.8474,3.8474,3.8405,3.8405,82800.0
2012-09-24 09:55:00,5.56,5.58,5.54,5.55,138800.0,3.8405,3.8543,3.8267,3.8336,138800.0
2012-09-24 10:00:00,5.55,5.56,5.52,5.52,234400.0,3.8336,3.8405,3.8129,3.8129,234400.0
2012-09-24 10:05:00,5.52,5.54,5.5,5.5,340800.0,3.8129,3.8267,3.7991,3.7991,340800.0
2012-09-24 10:10:00,5.5,5.51,5.49,5.49,251600.0,3.7991,3.806,3.7921,3.7921,251600.0
2012-09-24 10:15:00,5.49,5.5,5.47,5.47,368400.0,3.7921,3.7991,3.7783,3.7783,368400.0
2012-09-24 10:20:00,5.47,5.5,5.47,5.49,85600.0,3.7783,3.7991,3.7783,3.7921,85600.0
2012-09-24 10:25:00,5.49,5.5,5.48,5.49,231600.0,3.7921,3.7991,3.7852,3.7921,231600.0
2012-09-24 10:30:00,5.49,5.5,5.49,5.5,143600.0,3.7921,3.7991,3.7921,3.7991,143600.0
2012-09-24 10:35:00,5.5,5.5,5.5,5.5,205200.0,3.7991,3.7991,3.7991,3.7991,205200.0
2012-09-24 10:40:00,5.5,5.5,5.49,5.5,110400.0,3.7991,3.7991,3.7921,3.7991,110400.0
2012-09-24 10:45:00,5.5,5.51,5.49,5.49,163200.0,3.7991,3.806,3.7921,3.7921,163200.0
2012-09-24 10:50:00,5.49,5.5,5.49,5.5,87200.0,3.7921,3.7991,3.7921,3.7991,87200.0
2012-09-24 10:55:00,5.5,5.51,5.48,5.49,317600.0,3.7991,3.806,3.7852,3.7921,317600.0
2012-09-24 11:00:00,5.48,5.5,5.48,5.5,158800.0,3.7852,3.7991,3.7852,3.7991,158800.0
2012-09-24 11:05:00,5.5,5.5,5.49,5.5,76000.0,3.7991,3.7991,3.7921,3.7991,76000.0
2012-09-24 11:10:00,5.5,5.51,5.49,5.51,178800.0,3.7991,3.806,3.7921,3.806,178800.0
2012-09-24 11:15:00,5.51,5.52,5.51,5.52,96400.0,3.806,3.8129,3.806,3.8129,96400.0
2012-09-24 11:20:00,5.53,5.54,5.53,5.54,104400.0,3.8198,3.8267,3.8198,3.8267,104400.0
2012-09-24 11:25:00,5.54,5.55,5.54,5.55,85200.0,3.8267,3.8336,3.8267,3.8336,85200.0
2012-09-24 11:30:00,5.55,5.55,5.54,5.54,94400.0,3.8336,3.8336,3.8267,3.8267,94400.0
2012-09-24 11:35:00,5.54,5.55,5.54,5.54,94800.0,3.8267,3.8336,3.8267,3.8267,94800.0
2012-09-24 11:40:00,5.54,5.54,5.53,5.53,128400.0,3.8267,3.8267,3.8198,3.8198,128400.0
2012-09-24 11:45:00,5.53,5.54,5.53,5.54,53600.0,3.8198,3.8267,3.8198,3.8267,53600.0
2012-09-24 11:50:00,5.54,5.54,5.54,5.54,13200.0,3.8267,3.8267,3.8267,3.8267,13200.0
2012-09-24 11:55:00,5.54,5.55,5.54,5.55,34400.0,3.8267,3.8336,3.8267,3.8336,34400.0
2012-09-24 12:00:00,5.54,5.55,5.52,5.53,249600.0,3.8267,3.8336,3.8129,3.8198,249600.0
2012-09-24 12:05:00,5.53,5.53,5.52,5.53,58000.0,3.8198,3.8198,3.8129,3.8198,58000.0
2012-09-24 12:10:00,5.53,5.53,5.51,5.52,66400.0,3.8198,3.8198,3.806,3.8129,66400.0
2012-09-24 12:15:00,5.51,5.53,5.51,5.52,167200.0,3.806,3.8198,3.806,3.8129,167200.0
2012-09-24 12:20:00,5.52,5.52,5.51,5.51,335200.0,3.8129,3.8129,3.806,3.806,335200.0
2012-09-24 12:25:00,5.51,5.53,5.51,5.52,64400.0,3.806,3.8198,3.806,3.8129,64400.0
2012-09-24 12:30:00,5.52,5.52,5.52,5.52,28000.0,3.8129,3.8129,3.8129,3.8129,28000.0
2012-09-24 12:35:00,5.52,5.53,5.52,5.52,65600.0,3.8129,3.8198,3.8129,3.8129,65600.0
2012-09-24 12:40:00,5.52,5.53,5.52,5.53,61600.0,3.8129,3.8198,3.8129,3.8198,61600.0
2012-09-24 12:45:00,5.53,5.54,5.52,5.52,98400.0,3.8198,3.8267,3.8129,3.8129,98400.0
2012-09-24 12:50:00,5.52,5.53,5.52,5.52,75600.0,3.8129,3.8198,3.8129,3.8129,75600.0
2012-09-24 12:55:00,5.51,5.52,5.51,5.52,73600.0,3.806,3.8129,3.806,3.8129,73600.0
2012-09-24 13:00:00,5.51,5.52,5.51,5.51,214800.0,3.806,3.8129,3.806,3.806,214800.0
2012-09-24 13:05:00,5.51,5.51,5.51,5.51,266000.0,3.806,3.806,3.806,3.806,266000.0
2012-09-24 13:10:00,5.51,5.52,5.51,5.51,105600.0,3.806,3.8129,3.806,3.806,105600.0
2012-09-24 13:15:00,5.51,5.52,5.51,5.51,41200.0,3.806,3.8129,3.806,3.806,41200.0
2012-09-24 13:20:00,5.52,5.53,5.51,5.52,81200.0,3.8129,3.8198,3.806,3.8129,81200.0
2012-09-24 13:25:00,5.52,5.53,5.52,5.52,46400.0,3.8129,3.8198,3.8129,3.8129,46400.0
2012-09-24 13:30:00,5.52,5.52,5.51,5.52,89200.0,3.8129,3.8129,3.806,3.8129,89200.0
2012-09-24 13:35:00,5.52,5.53,5.52,5.53,120800.0,3.8129,3.8198,3.8129,3.8198,120800.0
2012-09-24 13:40:00,5.53,5.53,5.53,5.53,48400.0,3.8198,3.8198,3.8198,3.8198,48400.0
2012-09-24 13:45:00,5.53,5.53,5.52,5.53,62400.0,3.8198,3.8198,3.8129,3.8198,62400.0
2012-09-24 13:50:00,5.53,5.53,5.52,5.53,60400.0,3.8198,3.8198,3.8129,3.8198,60400.0
2012-09-24 13:55:00,5.53,5.54,5.53,5.53,115200.0,3.8198,3.8267,3.8198,3.8198,115200.0
2012-09-24 14:00:00,5.53,5.53,5.53,5.53,66000.0,3.8198,3.8198,3.8198,3.8198,66000.0
2012-09-24 14:05:00,5.53,5.54,5.53,5.53,65600.0,3.8198,3.8267,3.8198,3.8198,65600.0
2012-09-24 14:10:00,5.53,5.54,5.53,5.54,89200.0,3.8198,3.8267,3.8198,3.8267,89200.0
2012-09-24 14:15:00,5.54,5.54,5.54,5.54,86400.0,3.8267,3.8267,3.8267,3.8267,86400.0
2012-09-24 14:20:00,5.54,5.54,5.54,5.54,56800.0,3.8267,3.8267,3.8267,3.8267,56800.0
2012-09-24 14:25:00,5.54,5.55,5.54,5.55,48000.0,3.8267,3.8336,3.8267,3.8336,48000.0
2012-09-24 14:30:00,5.55,5.55,5.55,5.55,88400.0,3.8336,3.8336,3.8336,3.8336,88400.0
2012-09-24 14:35:00,5.55,5.55,5.55,5.55,57600.0,3.8336,3.8336,3.8336,3.8336,57600.0
2012-09-24 14:40:00,5.55,5.56,5.55,5.55,69200.0,3.8336,3.8405,3.8336,3.8336,69200.0
2012-09-24 14:45:00,5.56,5.56,5.55,5.55,68000.0,3.8405,3.8405,3.8336,3.8336,68000.0
2012-09-24 14:50:00,5.55,5.56,5.55,5.56,132400.0,3.8336,3.8405,3.8336,3.8405,132400.0
2012-09-24 14:55:00,5.57,5.57,5.56,5.57,116800.0,3.8474,3.8474,3.8405,3.8474,116800.0
2012-09-24 15:00:00,5.57,5.57,5.55,5.55,92400.0,3.8474,3.8474,3.8336,3.8336,92400.0
2012-09-24 15:05:00,5.55,5.55,5.54,5.55,311200.0,3.8336,3.8336,3.8267,3.8336,311200.0
2012-09-24 15:10:00,5.55,5.55,5.54,5.55,132800.0,3.8336,3.8336,3.8267,3.8336,132800.0
2012-09-24 15:15:00,5.54,5.55,5.54,5.55,53200.0,3.8267,3.8336,3.8267,3.8336,53200.0
2012-09-24 15:20:00,5.55,5.55,5.53,5.54,169200.0,3.8336,3.8336,3.8198,3.8267,169200.0
2012-09-24 15:25:00,5.54,5.55,5.54,5.55,177200.0,3.8267,3.8336,3.8267,3.8336,177200.0
2012-09-24 15:30:00,5.55,5.55,5.54,5.54,170000.0,3.8336,3.8336,3.8267,3.8267,170000.0
2012-09-24 15:35:00,5.54,5.55,5.54,5.54,146000.0,3.8267,3.8336,3.8267,3.8267,146000.0
2012-09-24 15:40:00,5.55,5.55,5.54,5.55,232000.0,3.8336,3.8336,3.8267,3.8336,232000.0
2012-09-24 15:45:00,5.54,5.55,5.52,5.52,383600.0,3.8267,3.8336,3.8129,3.8129,383600.0
2012-09-24 15:50:00,5.52,5.54,5.51,5.53,422800.0,3.8129,3.8267,3.806,3.8198,422800.0
2012-09-24 15:55:00,5.53,5.53,5.53,5.53,281600.0,3.8198,3.8198,3.8198,3.8198,281600.0
2012-09-25 09:30:00,5.53,5.53,5.47,5.47,322000.0,3.8198,3.8198,3.7783,3.7783,322000.0
2012-09-25 09:35:00,5.48,5.48,5.43,5.43,209200.0,3.7852,3.7852,3.7507,3.7507,209200.0
2012-09-25 09:40:00,5.43,5.44,5.41,5.42,398800.0,3.7507,3.7576,3.7369,3.7438,398800.0
2012-09-25 09:45:00,5.42,5.43,5.42,5.43,154000.0,3.7438,3.7507,3.7438,3.7507,154000.0
2012-09-25 09:50:00,5.43,5.44,5.4,5.4,655200.0,3.7507,3.7576,3.73,3.73,655200.0
2012-09-25 09:55:00,5.4,5.41,5.37,5.39,410400.0,3.73,3.7369,3.7093,3.7231,410400.0
2012-09-25 10:00:00,5.39,5.41,5.39,5.41,283200.0,3.7231,3.7369,3.7231,3.7369,283200.0
2012-09-25 10:05:00,5.41,5.41,5.4,5.41,110000.0,3.7369,3.7369,3.73,3.7369,110000.0
2012-09-25 10:10:00,5.41,5.41,5.4,5.4,240000.0,3.7369,3.7369,3.73,3.73,240000.0
2012-09-25 10:15:00,5.4,5.4,5.35,5.36,561200.0,3.73,3.73,3.6954,3.7024,561200.0
2012-09-25 10:20:00,5.36,5.36,5.33,5.34,463200.0,3.7024,3.7024,3.6816,3.6885,463200.0
2012-09-25 10:25:00,5.34,5.37,5.32,5.37,294000.0,3.6885,3.7093,3.6747,3.7093,294000.0
2012-09-25 10:30:00,5.36,5.37,5.35,5.36,170400.0,3.7024,3.7093,3.6954,3.7024,170400.0
2012-09-25 10:35:00,5.36,5.39,5.35,5.36,243600.0,3.7024,3.7231,3.6954,3.7024,243600.0
2012-09-25 10:40:00,5.36,5.37,5.36,5.36,127600.0,3.7024,3.7093,3.7024,3.7024,127600.0
2012-09-25 10:45:00,5.36,5.38,5.36,5.37,84000.0,3.7024,3.7162,3.7024,3.7093,84000.0
2012-09-25 10:50:00,5.37,5.38,5.36,5.36,102800.0,3.7093,3.7162,3.7024,3.7024,102800.0
2012-09-25 10:55:00,5.36,5.36,5.34,5.34,115200.0,3.7024,3.7024,3.6885,3.6885,115200.0
2012-09-25 11:00:00,5.34,5.36,5.33,5.34,214000.0,3.6885,3.7024,3.6816,3.6885,214000.0
2012-09-25 11:05:00,5.34,5.34,5.31,5.32,224400.0,3.6885,3.6885,3.6678,3.6747,224400.0
2012-09-25 11:10:00,5.32,5.32,5.3,5.31,284800.0,3.6747,3.6747,3.6609,3.6678,284800.0
2012-09-25 11:15:00,5.31,5.32,5.31,5.32,128400.0,3.6678,3.6747,3.6678,3.6747,128400.0
2012-09-25 11:20:00,5.32,5.32,5.3,5.3,222400.0,3.6747,3.6747,3.6609,3.6609,222400.0
2012-09-25 11:25:00,5.3,5.3,5.28,5.29,249200.0,3.6609,3.6609,3.6471,3.654,249200.0
2012-09-25 11:30:00,5.29,5.32,5.29,5.32,152400.0,3.654,3.6747,3.654,3.6747,152400.0
2012-09-25 11:35:00,5.32,5.34,5.32,5.34,124000.0,3.6747,3.6885,3.6747,3.6885,124000.0
2012-09-25 11:40:00,5.34,5.35,5.34,5.35,102400.0,3.6885,3.6954,3.6885,3.6954,102400.0
2012-09-25 11:45:00,5.35,5.36,5.34,5.35,230400.0,3.6954,3.7024,3.6885,3.6954,230400.0
2012-09-25 11:50:00,5.35,5.35,5.32,5.34,156000.0,3.6954,3.6954,3.6747,3.6885,156000.0
2012-09-25 11:55:00,5.34,5.34,5.32,5.33,100800.0,3.6885,3.6885,3.6747,3.6816,100800.0
2012-09-25 12:00:00,5.33,5.34,5.31,5.32,131600.0,3.6816,3.6885,3.6678,3.6747,131600.0
2012-09-25 12:05:00,5.32,5.33,5.32,5.33,107600.0,3.6747,3.6816,3.6747,3.6816,107600.0
2012-09-25 12:10:00,5.33,5.33,5.31,5.33,108000.0,3.6816,3.6816,3.6678,3.6816,108000.0
2012-09-25 12:15:00,5.33,5.33,5.31,5.32,59200.0,3.6816,3.6816,3.6678,3.6747,59200.0
2012-09-25 12:20:00,5.32,5.34,5.31,5.34,162800.0,3.6747,3.6885,3.6678,3.6885,162800.0
2012-09-25 12:25:00,5.34,5.34,5.32,5.33,251600.0,3.6885,3.6885,3.6747,3.6816,251600.0
2012-09-25 12:30:00,5.33,5.34,5.33,5.33,140000.0,3.6816,3.6885,3.6816,3.6816,140000.0
2012-09-25 12:35:00,5.33,5.33,5.31,5.31,165200.0,3.6816,3.6816,3.6678,3.6678,165200.0
2012-09-25 12:40:00,5.31,5.32,5.31,5.31,118800.0,3.6678,3.6747,3.6678,3.6678,118800.0
2012-09-25 12:45:00,5.31,5.32,5.31,5.32,62000.0,3.6678,3.6747,3.6678,3.6747,62000.0
2012-09-25 12:50:00,5.32,5.32,5.31,5.31,101200.0,3.6747,3.6747,3.6678,3.6678,101200.0
2012-09-25 12:55:00,5.31,5.31,5.3,5.31,155600.0,3.6678,3.6678,3.6609,3.6678,155600.0
2012-09-25 13:00:00,5.31,5.31,5.3,5.31,37600.0,3.6678,3.6678,3.6609,3.6678,37600.0
2012-09-25 13:05:00,5.31,5.34,5.31,5.33,88000.0,3.6678,3.6885,3.6678,3.6816,88000.0
2012-09-25 13:10:00,5.33,5.34,5.33,5.34,58400.0,3.6816,3.6885,3.6816,3.6885,58400.0
2012-09-25 13:15:00,5.34,5.34,5.33,5.34,167200.0,3.6885,3.6885,3.6816,3.6885,167200.0
2012-09-25 13:20:00,5.34,5.35,5.34,5.34,137600.0,3.6885,3.6954,3.6885,3.6885,137600.0
2012-09-25 13:25:00,5.35,5.35,5.33,5.33,106800.0,3.6954,3.6954,3.6816,3.6816,106800.0
2012-09-25 13:30:00,5.33,5.33,5.32,5.33,90000.0,3.6816,3.6816,3.6747,3.6816,90000.0
2012-09-25 13:35:00,5.33,5.33,5.31,5.31,218400.0,3.6816,3.6816,3.6678,3.6678,218400.0
2012-09-25 13:40:00,5.32,5.32,5.31,5.31,95200.0,3.6747,3.6747,3.6678,3.6678,95200.0
2012-09-25 13:45:00,5.31,5.31,5.29,5.3,208000.0,3.6678,3.6678,3.654,3.6609,208000.0
2012-09-25 13:50:00,5.29,5.3,5.28,5.28,137200.0,3.654,3.6609,3.6471,3.6471,137200.0
2012-09-25 13:55:00,5.29,5.29,5.28,5.29,140800.0,3.654,3.654,3.6471,3.654,140800.0
2012-09-25 14:00:00,5.29,5.3,5.29,5.29,87200.0,3.654,3.6609,3.654,3.654,87200.0
2012-09-25 14:05:00,5.3,5.3,5.29,5.3,116000.0,3.6609,3.6609,3.654,3.6609,116000.0
2012-09-25 14:10:00,5.3,5.31,5.3,5.31,228400.0,3.6609,3.6678,3.6609,3.6678,228400.0
2012-09-25 14:15:00,5.31,5.31,5.29,5.29,250000.0,3.6678,3.6678,3.654,3.654,250000.0
2012-09-25 14:20:00,5.29,5.3,5.28,5.3,284000.0,3.654,3.6609,3.6471,3.6609,284000.0
2012-09-25 14:25:00,5.3,5.3,5.29,5.3,299200.0,3.6609,3.6609,3.654,3.6609,299200.0
2012-09-25 14:30:00,5.3,5.31,5.3,5.3,148800.0,3.6609,3.6678,3.6609,3.6609,148800.0
2012-09-25 14:35:00,5.3,5.3,5.29,5.29,183200.0,3.6609,3.6609,3.654,3.654,183200.0
2012-09-25 14:40:00,5.29,5.29,5.28,5.28,110800.0,3.654,3.654,3.6471,3.6471,110800.0
2012-09-25 14:45:00,5.28,5.28,5.28,5.28,233600.0,3.6471,3.6471,3.6471,3.6471,233600.0
2012-09-25 14:50:00,5.28,5.28,5.26,5.27,321200.0,3.6471,3.6471,3.6333,3.6402,321200.0
2012-09-25 14:55:00,5.27,5.27,5.24,5.24,195200.0,3.6402,3.6402,3.6195,3.6195,195200.0
2012-09-25 15:00:00,5.24,5.26,5.24,5.26,137200.0,3.6195,3.6333,3.6195,3.6333,137200.0
2012-09-25 15:05:00,5.27,5.27,5.25,5.25,384000.0,3.6402,3.6402,3.6264,3.6264,384000.0
2012-09-25 15:10:00,5.25,5.25,5.22,5.24,331200.0,3.6264,3.6264,3.6056,3.6195,331200.0
2012-09-25 15:15:00,5.25,5.25,5.24,5.25,111600.0,3.6264,3.6264,3.6195,3.6264,111600.0
2012-09-25 15:20:00,5.25,5.25,5.24,5.24,368400.0,3.6264,3.6264,3.6195,3.6195,368400.0
2012-09-25 15:25:00,5.24,5.24,5.23,5.23,237200.0,3.6195,3.6195,3.6126,3.6126,237200.0
2012-09-25 15:30:00,5.23,5.25,5.23,5.24,364400.0,3.6126,3.6264,3.6126,3.6195,364400.0
2012-09-25 15:35:00,5.24,5.24,5.22,5.23,530800.0,3.6195,3.6195,3.6056,3.6126,530800.0
2012-09-25 15:40:00,5.23,5.23,5.22,5.23,433600.0,3.6126,3.6126,3.6056,3.6126,433600.0
2012-09-25 15:45:00,5.23,5.23,5.22,5.22,462400.0,3.6126,3.6126,3.6056,3.6056,462400.0
2012-09-25 15:50:00,5.22,5.23,5.22,5.23,332400.0,3.6056,3.6126,3.6056,3.6126,332400.0
2012-09-25 15:55:00,5.23,5.23,5.21,5.22,1345200.0,3.6126,3.6126,3.5987,3.6056,1345200.0
2012-09-26 09:30:00,5.23,5.26,5.23,5.26,328000.0,3.6126,3.6333,3.6126,3.6333,328000.0
2012-09-26 09:35:00,5.26,5.27,5.24,5.26,254800.0,3.6333,3.6402,3.6195,3.6333,254800.0
2012-09-26 09:40:00,5.26,5.27,5.24,5.25,790000.0,3.6333,3.6402,3.6195,3.6264,790000.0
2012-09-26 09:45:00,5.25,5.25,5.2,5.21,318000.0,3.6264,3.6264,3.5918,3.5987,318000.0
2012-09-26 09:50:00,5.21,5.24,5.2,5.24,234800.0,3.5987,3.6195,3.5918,3.6195,234800.0
2012-09-26 09:55:00,5.24,5.25,5.24,5.25,223600.0,3.6195,3.6264,3.6195,3.6264,223600.0
2012-09-26 10:00:00,5.25,5.25,5.23,5.24,123600.0,3.6264,3.6264,3.6126,3.6195,123600.0
2012-09-26 10:05:00,5.24,5.24,5.22,5.22,239600.0,3.6195,3.6195,3.6056,3.6056,239600.0
2012-09-26 10:10:00,5.22,5.22,5.2,5.21,263600.0,3.6056,3.6056,3.5918,3.5987,263600.0
2012-09-26 10:15:00,5.21,5.21,5.19,5.2,190000.0,3.5987,3.5987,3.5849,3.5918,190000.0
2012-09-26 10:20:00,5.2,5.2,5.19,5.19,179600.0,3.5918,3.5918,3.5849,3.5849,179600.0
2012-09-26 10:25:00,5.19,5.19,5.17,5.17,373600.0,3.5849,3.5849,3.5711,3.5711,373600.0
2012-09-26 10:30:00,5.18,5.18,5.15,5.15,318000.0,3.578,3.578,3.5573,3.5573,318000.0
2012-09-26 10:35:00,5.15,5.17,5.14,5.14,357200.0,3.5573,3.5711,3.5504,3.5504,357200.0
2012-09-26 10:40:00,5.14,5.15,5.14,5.14,185600.0,3.5504,3.5573,3.5504,3.5504,185600.0
2012-09-26 10:45:00,5.14,5.14,5.13,5.13,170800.0,3.5504,3.5504,3.5435,3.5435,170800.0
2012-09-26 10:50:00,5.13,5.14,5.13,5.14,412000.0,3.5435,3.5504,3.5435,3.5504,412000.0
2012-09-26 10:55:00,5.14,5.16,5.14,5.14,289600.0,3.5504,3.5642,3.5504,3.5504,289600.0
2012-09-26 11:00:00,5.14,5.17,5.14,5.16,336800.0,3.5504,3.5711,3.5504,3.5642,336800.0
2012-09-26 11:05:00,5.16,5.17,5.15,5.17,136400.0,3.5642,3.5711,3.5573,3.5711,136400.0
2012-09-26 11:10:00,5.17,5.18,5.16,5.17,216400.0,3.5711,3.578,3.5642,3.5711,216400.0
2012-09-26 11:15:00,5.18,5.21,5.18,5.2,256400.0,3.578,3.5987,3.578,3.5918,256400.0
2012-09-26 11:20:00,5.2,5.21,5.2,5.21,173600.0,3.5918,3.5987,3.5918,3.5987,173600.0
2012-09-26 11:25:00,5.21,5.22,5.2,5.2,278400.0,3.5987,3.6056,3.5918,3.5918,278400.0
2012-09-26 11:30:00,5.2,5.2,5.2,5.2,167600.0,3.5918,3.5918,3.5918,3.5918,167600.0
2012-09-26 11:35:00,5.2,5.21,5.2,5.2,135200.0,3.5918,3.5987,3.5918,3.5918,135200.0
2012-09-26 11:40:00,5.2,5.24,5.2,5.24,200800.0,3.5918,3.6195,3.5918,3.6195,200800.0
2012-09-26 11:45:00,5.24,5.25,5.23,5.23,150000.0,3.6195,3.6264,3.6126,3.6126,150000.0
2012-09-26 11:50:00,5.24,5.24,5.21,5.22,152400.0,3.6195,3.6195,3.5987,3.6056,152400.0
2012-09-26 11:55:00,5.22,5.23,5.22,5.23,67200.0,3.6056,3.6126,3.6056,3.6126,67200.0
2012-09-26 12:00:00,5.23,5.25,5.23,5.24,65200.0,3.6126,3.6264,3.6126,3.6195,65200.0
2012-09-26 12:05:00,5.23,5.24,5.23,5.24,114400.0,3.6126,3.6195,3.6126,3.6195,114400.0
2012-09-26 12:10:00,5.23,5.23,5.22,5.23,141600.0,3.6126,3.6126,3.6056,3.6126,141600.0
2012-09-26 12:15:00,5.23,5.23,5.22,5.22,280800.0,3.6126,3.6126,3.6056,3.6056,280800.0
2012-09-26 12:20:00,5.22,5.24,5.21,5.24,94800.0,3.6056,3.6195,3.5987,3.6195,94800.0
2012-09-26 12:25:00,5.24,5.25,5.24,5.25,93600.0,3.6195,3.6264,3.6195,3.6264,93600.0
2012-09-26 12:30:00,5.25,5.26,5.25,5.25,192800.0,3.6264,3.6333,3.6264,3.6264,192800.0
2012-09-26 12:35:00,5.25,5.26,5.25,5.26,64800.0,3.6264,3.6333,3.6264,3.6333,64800.0
2012-09-26 12:40:00,5.25,5.27,5.25,5.27,227200.0,3.6264,3.6402,3.6264,3.6402,227200.0
2012-09-26 12:45:00,5.27,5.27,5.27,5.27,89200.0,3.6402,3.6402,3.6402,3.6402,89200.0
2012-09-26 12:50:00,5.27,5.28,5.27,5.28,140400.0,3.6402,3.6471,3.6402,3.6471,140400.0
2012-09-26 12:55:00,5.28,5.3,5.28,5.29,139600.0,3.6471,3.6609,3.6471,3.654,139600.0
2012-09-26 13:00:00,5.3,5.3,5.28,5.28,316400.0,3.6609,3.6609,3.6471,3.6471,316400.0
2012-09-26 13:05:00,5.28,5.29,5.28,5.28,118800.0,3.6471,3.654,3.6471,3.6471,118800.0
2012-09-26 13:10:00,5.28,5.28,5.26,5.26,211200.0,3.6471,3.6471,3.6333,3.6333,211200.0
2012-09-26 13:15:00,5.26,5.29,5.26,5.28,220400.0,3.6333,3.654,3.6333,3.6471,220400.0
2012-09-26 13:20:00,5.28,5.31,5.28,5.31,152800.0,3.6471,3.6678,3.6471,3.6678,152800.0
2012-09-26 13:25:00,5.31,5.31,5.3,5.3,129600.0,3.6678,3.6678,3.6609,3.6609,129600.0
2012-09-26 13:30:00,5.3,5.3,5.28,5.29,180000.0,3.6609,3.6609,3.6471,3.654,180000.0
2012-09-26 13:35:00,5.29,5.29,5.27,5.28,315200.0,3.654,3.654,3.6402,3.6471,315200.0
2012-09-26 13:40:00,5.28,5.3,5.28,5.3,83200.0,3.6471,3.6609,3.6471,3.6609,83200.0
2012-09-26 13:45:00,5.3,5.3,5.28,5.28,92800.0,3.6609,3.6609,3.6471,3.6471,92800.0
2012-09-26 13:50:00,5.29,5.3,5.28,5.28,340800.0,3.654,3.6609,3.6471,3.6471,340800.0
2012-09-26 13:55:00,5.28,5.28,5.26,5.26,86800.0,3.6471,3.6471,3.6333,3.6333,86800.0
2012-09-26 14:00:00,5.26,5.29,5.26,5.28,220800.0,3.6333,3.654,3.6333,3.6471,220800.0
2012-09-26 14:05:00,5.29,5.29,5.28,5.29,258000.0,3.654,3.654,3.6471,3.654,258000.0
2012-09-26 14:10:00,5.28,5.29,5.27,5.27,98400.0,3.6471,3.654,3.6402,3.6402,98400.0
2012-09-26 14:15:00,5.28,5.29,5.28,5.28,85200.0,3.6471,3.654,3.6471,3.6471,85200.0
2012-09-26 14:20:00,5.28,5.29,5.27,5.29,168400.0,3.6471,3.654,3.6402,3.654,168400.0
2012-09-26 14:25:00,5.29,5.3,5.28,5.28,136800.0,3.654,3.6609,3.6471,3.6471,136800.0
2012-09-26 14:30:00,5.28,5.29,5.27,5.29,108800.0,3.6471,3.654,3.6402,3.654,108800.0
2012-09-26 14:35:00,5.28,5.29,5.28,5.28,44000.0,3.6471,3.654,3.6471,3.6471,44000.0
2012-09-26 14:40:00,5.28,5.29,5.28,5.28,66000.0,3.6471,3.654,3.6471,3.6471,66000.0
2012-09-26 14:45:00,5.28,5.29,5.28,5.29,63600.0,3.6471,3.654,3.6471,3.654,63600.0
2012-09-26 14:50:00,5.29,5.29,5.27,5.27,152000.0,3.654,3.654,3.6402,3.6402,152000.0
2012-09-26 14:55:00,5.27,5.27,5.27,5.27,51600.0,3.6402,3.6402,3.6402,3.6402,51600.0
2012-09-26 15:00:00,5.27,5.27,5.26,5.26,86800.0,3.6402,3.6402,3.6333,3.6333,86800.0
2012-09-26 15:05:00,5.26,5.26,5.25,5.25,153600.0,3.6333,3.6333,3.6264,3.6264,153600.0
2012-09-26 15:10:00,5.25,5.25,5.25,5.25,98400.0,3.6264,3.6264,3.6264,3.6264,98400.0
2012-09-26 15:15:00,5.25,5.27,5.25,5.27,188400.0,3.6264,3.6402,3.6264,3.6402,188400.0
2012-09-26 15:20:00,5.27,5.28,5.27,5.27,89200.0,3.6402,3.6471,3.6402,3.6402,89200.0
2012-09-26 15:25:00,5.27,5.28,5.27,5.27,135600.0,3.6402,3.6471,3.6402,3.6402,135600.0
2012-09-26 15:30:00,5.27,5.28,5.27,5.27,135200.0,3.6402,3.6471,3.6402,3.6402,135200.0
2012-09-26 15:35:00,5.27,5.28,5.26,5.28,232800.0,3.6402,3.6471,3.6333,3.6471,232800.0
2012-09-26 15:40:00,5.28,5.29,5.27,5.29,228000.0,3.6471,3.654,3.6402,3.654,228000.0
2012-09-26 15:45:00,5.29,5.29,5.27,5.28,308000.0,3.654,3.654,3.6402,3.6471,308000.0
2012-09-26 15:50:00,5.28,5.29,5.27,5.28,228800.0,3.6471,3.654,3.6402,3.6471,228800.0
2012-09-26 15:55:00,5.28,5.28,5.28,5.28,227600.0,3.6471,3.6471,3.6471,3.6471,227600.0
2012-09-27 09:30:00,5.29,5.31,5.28,5.3,114400.0,3.654,3.6678,3.6471,3.6609,114400.0
2012-09-27 09:35:00,5.3,5.3,5.28,5.29,57600.0,3.6609,3.6609,3.6471,3.654,57600.0
2012-09-27 09:40:00,5.29,5.29,5.26,5.28,60000.0,3.654,3.654,3.6333,3.6471,60000.0
2012-09-27 09:45:00,5.28,5.28,5.26,5.26,60000.0,3.6471,3.6471,3.6333,3.6333,60000.0
2012-09-27 09:50:00,5.26,5.27,5.25,5.25,25200.0,3.6333,3.6402,3.6264,3.6264,25200.0
2012-09-27 09:55:00,5.25,5.26,5.24,5.24,60000.0,3.6264,3.6333,3.6195,3.6195,60000.0
2012-09-27 10:00:00,5.24,5.26,5.21,5.21,64000.0,3.6195,3.6333,3.5987,3.5987,64000.0
2012-09-27 10:05:00,5.22,5.22,5.21,5.21,187600.0,3.6056,3.6056,3.5987,3.5987,187600.0
2012-09-27 10:10:00,5.21,5.22,5.2,5.22,195200.0,3.5987,3.6056,3.5918,3.6056,195200.0
2012-09-27 10:15:00,5.22,5.25,5.22,5.24,117200.0,3.6056,3.6264,3.6056,3.6195,117200.0
2012-09-27 10:20:00,5.24,5.25,5.23,5.24,103200.0,3.6195,3.6264,3.6126,3.6195,103200.0
2012-09-27 10:25:00,5.24,5.25,5.23,5.23,84400.0,3.6195,3.6264,3.6126,3.6126,84400.0
2012-09-27 10:30:00,5.23,5.25,5.23,5.25,47200.0,3.6126,3.6264,3.6126,3.6264,47200.0
2012-09-27 10:35:00,5.25,5.25,5.24,5.25,42400.0,3.6264,3.6264,3.6195,3.6264,42400.0
2012-09-27 10:40:00,5.25,5.26,5.25,5.26,246400.0,3.6264,3.6333,3.6264,3.6333,246400.0
2012-09-27 10:45:00,5.26,5.27,5.25,5.27,64400.0,3.6333,3.6402,3.6264,3.6402,64400.0
2012-09-27 10:50:00,5.27,5.28,5.27,5.27,32400.0,3.6402,3.6471,3.6402,3.6402,32400.0
2012-09-27 10:55:00,5.27,5.28,5.26,5.27,54800.0,3.6402,3.6471,3.6333,3.6402,54800.0
2012-09-27 11:00:00,5.27,5.28,5.27,5.27,40400.0,3.6402,3.6471,3.6402,3.6402,40400.0
2012-09-27 11:05:00,5.27,5.27,5.26,5.26,52000.0,3.6402,3.6402,3.6333,3.6333,52000.0
2012-09-27 11:10:00,5.26,5.26,5.25,5.26,78400.0,3.6333,3.6333,3.6264,3.6333,78400.0
2012-09-27 11:15:00,5.26,5.27,5.26,5.27,53600.0,3.6333,3.6402,3.6333,3.6402,53600.0
2012-09-27 11:20:00,5.27,5.27,5.26,5.26,53200.0,3.6402,3.6402,3.6333,3.6333,53200.0
2012-09-27 11:25:00,5.26,5.27,5.25,5.27,98400.0,3.6333,3.6402,3.6264,3.6402,98400.0
2012-09-27 11:30:00,5.26,5.27,5.26,5.26,67200.0,3.6333,3.6402,3.6333,3.6333,67200.0
2012-09-27 11:35:00,5.26,5.27,5.26,5.26,37200.0,3.6333,3.6402,3.6333,3.6333,37200.0
2012-09-27 11:40:00,5.27,5.27,5.27,5.27,35600.0,3.6402,3.6402,3.6402,3.6402,35600.0
2012-09-27 11:45:00,5.27,5.28,5.27,5.27,52800.0,3.6402,3.6471,3.6402,3.6402,52800.0
2012-09-27 11:50:00,5.27,5.29,5.26,5.29,115200.0,3.6402,3.654,3.6333,3.654,115200.0
2012-09-27 11:55:00,5.28,5.3,5.28,5.3,97200.0,3.6471,3.6609,3.6471,3.6609,97200.0
2012-09-27 12:00:00,5.3,5.3,5.29,5.3,39600.0,3.6609,3.6609,3.654,3.6609,39600.0
2012-09-27 12:05:00,5.3,5.31,5.3,5.3,32000.0,3.6609,3.6678,3.6609,3.6609,32000.0
2012-09-27 12:10:00,5.3,5.3,5.29,5.3,34800.0,3.6609,3.6609,3.654,3.6609,34800.0
2012-09-27 12:15:00,5.3,5.3,5.29,5.3,45200.0,3.6609,3.6609,3.654,3.6609,45200.0
2012-09-27 12:20:00,5.3,5.3,5.29,5.3,60800.0,3.6609,3.6609,3.654,3.6609,60800.0
2012-09-27 12:25:00,5.3,5.31,5.3,5.3,102800.0,3.6609,3.6678,3.6609,3.6609,102800.0
2012-09-27 12:30:00,5.31,5.31,5.28,5.29,54800.0,3.6678,3.6678,3.6471,3.654,54800.0
2012-09-27 12:35:00,5.29,5.29,5.28,5.28,33600.0,3.654,3.654,3.6471,3.6471,33600.0
2012-09-27 12:40:00,5.28,5.29,5.28,5.29,13200.0,3.6471,3.654,3.6471,3.654,13200.0
2012-09-27 12:45:00,5.29,5.29,5.28,5.29,41600.0,3.654,3.654,3.6471,3.654,41600.0
2012-09-27 12:50:00,5.29,5.29,5.28,5.29,9200.0,3.654,3.654,3.6471,3.654,9200.0
2012-09-27 12:55:00,5.29,5.29,5.28,5.28,55600.0,3.654,3.654,3.6471,3.6471,55600.0
2012-09-27 13:00:00,5.28,5.29,5.28,5.28,34000.0,3.6471,3.654,3.6471,3.6471,34000.0
2012-09-27 13:05:00,5.28,5.28,5.28,5.28,34400.0,3.6471,3.6471,3.6471,3.6471,34400.0
2012-09-27 13:10:00,5.28,5.29,5.27,5.27,18400.0,3.6471,3.654,3.6402,3.6402,18400.0
2012-09-27 13:15:00,5.27,5.27,5.25,5.26,250000.0,3.6402,3.6402,3.6264,3.6333,250000.0
2012-09-27 13:20:00,5.26,5.27,5.26,5.27,32000.0,3.6333,3.6402,3.6333,3.6402,32000.0
2012-09-27 13:25:00,5.27,5.28,5.27,5.27,36800.0,3.6402,3.6471,3.6402,3.6402,36800.0
2012-09-27 13:30:00,5.28,5.28,5.27,5.28,56400.0,3.6471,3.6471,3.6402,3.6471,56400.0
2012-09-27 13:35:00,5.28,5.28,5.27,5.28,84800.0,3.6471,3.6471,3.6402,3.6471,84800.0
2012-09-27 13:40:00,5.28,5.28,5.27,5.27,60400.0,3.6471,3.6471,3.6402,3.6402,60400.0
2012-09-27 13:45:00,5.27,5.28,5.27,5.27,54400.0,3.6402,3.6471,3.6402,3.6402,54400.0
2012-09-27 13:50:00,5.27,5.27,5.27,5.27,51600.0,3.6402,3.6402,3.6402,3.6402,51600.0
2012-09-27 13:55:00,5.27,5.28,5.27,5.27,81600.0,3.6402,3.6471,3.6402,3.6402,81600.0
2012-09-27 14:00:00,5.27,5.27,5.25,5.25,95600.0,3.6402,3.6402,3.6264,3.6264,95600.0
2012-09-27 14:05:00,5.25,5.26,5.25,5.25,107600.0,3.6264,3.6333,3.6264,3.6264,107600.0
2012-09-27 14:10:00,5.25,5.26,5.24,5.26,75200.0,3.6264,3.6333,3.6195,3.6333,75200.0
2012-09-27 14:15:00,5.26,5.26,5.24,5.25,65200.0,3.6333,3.6333,3.6195,3.6264,65200.0
2012-09-27 14:20:00,5.25,5.25,5.24,5.25,69200.0,3.6264,3.6264,3.6195,3.6264,69200.0
2012-09-27 14:25:00,5.25,5.25,5.24,5.24,132000.0,3.6264,3.6264,3.6195,3.6195,132000.0
2012-09-27 14:30:00,5.24,5.26,5.24,5.25,135600.0,3.6195,3.6333,3.6195,3.6264,135600.0
2012-09-27 14:35:00,5.25,5.26,5.25,5.25,173600.0,3.6264,3.6333,3.6264,3.6264,173600.0
2012-09-27 14:40:00,5.25,5.25,5.24,5.24,66000.0,3.6264,3.6264,3.6195,3.6195,66000.0
2012-09-27 14:45:00,5.24,5.25,5.24,5.24,14800.0,3.6195,3.6264,3.6195,3.6195,14800.0
2012-09-27 14:50:00,5.24,5.25,5.24,5.24,131200.0,3.6195,3.6264,3.6195,3.6195,131200.0
2012-09-27 14:55:00,5.24,5.25,5.24,5.24,30400.0,3.6195,3.6264,3.6195,3.6195,30400.0
2012-09-27 15:00:00,5.24,5.25,5.24,5.24,66000.0,3.6195,3.6264,3.6195,3.6195,66000.0
2012-09-27 15:05:00,5.24,5.24,5.23,5.23,276000.0,3.6195,3.6195,3.6126,3.6126,276000.0
2012-09-27 15:10:00,5.23,5.23,5.23,5.23,118400.0,3.6126,3.6126,3.6126,3.6126,118400.0
2012-09-27 15:15:00,5.23,5.23,5.22,5.22,217600.0,3.6126,3.6126,3.6056,3.6056,217600.0
2012-09-27 15:20:00,5.22,5.22,5.22,5.22,102400.0,3.6056,3.6056,3.6056,3.6056,102400.0
2012-09-27 15:25:00,5.22,5.23,5.22,5.22,117200.0,3.6056,3.6126,3.6056,3.6056,117200.0
2012-09-27 15:30:00,5.23,5.25,5.22,5.25,199600.0,3.6126,3.6264,3.6056,3.6264,199600.0
2012-09-27 15:35:00,5.25,5.25,5.24,5.24,182400.0,3.6264,3.6264,3.6195,3.6195,182400.0
2012-09-27 15:40:00,5.25,5.25,5.24,5.25,159600.0,3.6264,3.6264,3.6195,3.6264,159600.0
2012-09-27 15:45:00,5.25,5.25,5.23,5.24,252400.0,3.6264,3.6264,3.6126,3.6195,252400.0
2012-09-27 15:50:00,5.24,5.24,5.23,5.23,226800.0,3.6195,3.6195,3.6126,3.6126,226800.0
2012-09-27 15:55:00,5.23,5.23,5.22,5.23,465200.0,3.6126,3.6126,3.6056,3.6126,465200.0
2012-09-28 09:30:00,5.22,5.24,5.18,5.19,123600.0,3.6056,3.6195,3.578,3.5849,123600.0
2012-09-28 09:35:00,5.2,5.23,5.19,5.22,92800.0,3.5918,3.6126,3.5849,3.6056,92800.0
2012-09-28 09:40:00,5.22,5.24,5.19,5.21,114800.0,3.6056,3.6195,3.5849,3.5987,114800.0
2012-09-28 09:45:00,5.21,5.21,5.19,5.2,87200.0,3.5987,3.5987,3.5849,3.5918,87200.0
2012-09-28 09:50:00,5.2,5.21,5.19,5.19,61200.0,3.5918,3.5987,3.5849,3.5849,61200.0
2012-09-28 09:55:00,5.19,5.19,5.17,5.17,86000.0,3.5849,3.5849,3.5711,3.5711,86000.0
2012-09-28 10:00:00,5.18,5.19,5.17,5.18,69600.0,3.578,3.5849,3.5711,3.578,69600.0
2012-09-28 10:05:00,5.18,5.19,5.18,5.18,69600.0,3.578,3.5849,3.578,3.578,69600.0
2012-09-28 10:10:00,5.18,5.19,5.17,5.18,56400.0,3.578,3.5849,3.5711,3.578,56400.0
2012-09-28 10:15:00,5.18,5.19,5.18,5.18,78400.0,3.578,3.5849,3.578,3.578,78400.0
2012-09-28 10:20:00,5.18,5.19,5.18,5.18,36800.0,3.578,3.5849,3.578,3.578,36800.0
2012-09-28 10:25:00,5.18,5.18,5.17,5.17,70800.0,3.578,3.578,3.5711,3.5711,70800.0
2012-09-28 10:30:00,5.17,5.19,5.16,5.19,95200.0,3.5711,3.5849,3.5642,3.5849,95200.0
2012-09-28 10:35:00,5.18,5.22,5.18,5.21,199200.0,3.578,3.6056,3.578,3.5987,199200.0
2012-09-28 10:40:00,5.21,5.22,5.2,5.2,287600.0,3.5987,3.6056,3.5918,3.5918,287600.0
2012-09-28 10:45:00,5.2,5.22,5.2,5.21,280400.0,3.5918,3.6056,3.5918,3.5987,280400.0
2012-09-28 10:50:00,5.21,5.21,5.19,5.19,222800.0,3.5987,3.5987,3.5849,3.5849,222800.0
2012-09-28 10:55:00,5.19,5.21,5.19,5.2,155600.0,3.5849,3.5987,3.5849,3.5918,155600.0
2012-09-28 11:00:00,5.2,5.21,5.2,5.2,104800.0,3.5918,3.5987,3.5918,3.5918,104800.0
2012-09-28 11:05:00,5.21,5.22,5.2,5.21,203600.0,3.5987,3.6056,3.5918,3.5987,203600.0
2012-09-28 11:10:00,5.21,5.21,5.21,5.21,95600.0,3.5987,3.5987,3.5987,3.5987,95600.0
2012-09-28 11:15:00,5.21,5.22,5.21,5.21,143600.0,3.5987,3.6056,3.5987,3.5987,143600.0
2012-09-28 11:20:00,5.21,5.23,5.21,5.22,141200.0,3.5987,3.6126,3.5987,3.6056,141200.0
2012-09-28 11:25:00,5.22,5.22,5.21,5.21,108400.0,3.6056,3.6056,3.5987,3.5987,108400.0
2012-09-28 11:30:00,5.21,5.22,5.21,5.21,60000.0,3.5987,3.6056,3.5987,3.5987,60000.0
2012-09-28 11:35:00,5.21,5.21,5.2,5.2,64800.0,3.5987,3.5987,3.5918,3.5918,64800.0
2012-09-28 11:40:00,5.21,5.22,5.21,5.21,52400.0,3.5987,3.6056,3.5987,3.5987,52400.0
2012-09-28 11:45:00,5.22,5.23,5.22,5.22,162800.0,3.6056,3.6126,3.6056,3.6056,162800.0
2012-09-28 11:50:00,5.22,5.22,5.2,5.21,177200.0,3.6056,3.6056,3.5918,3.5987,177200.0
2012-09-28 11:55:00,5.21,5.21,5.2,5.2,90800.0,3.5987,3.5987,3.5918,3.5918,90800.0
2012-09-28 12:00:00,5.2,5.22,5.2,5.2,149200.0,3.5918,3.6056,3.5918,3.5918,149200.0
2012-09-28 12:05:00,5.2,5.21,5.2,5.21,114000.0,3.5918,3.5987,3.5918,3.5987,114000.0
2012-09-28 12:10:00,5.21,5.22,5.21,5.21,323600.0,3.5987,3.6056,3.5987,3.5987,323600.0
2012-09-28 12:15:00,5.22,5.22,5.21,5.21,228400.0,3.6056,3.6056,3.5987,3.5987,228400.0
2012-09-28 12:20:00,5.21,5.21,5.21,5.21,165200.0,3.5987,3.5987,3.5987,3.5987,165200.0
2012-09-28 12:25:00,5.21,5.21,5.19,5.19,66800.0,3.5987,3.5987,3.5849,3.5849,66800.0
2012-09-28 12:30:00,5.2,5.2,5.18,5.19,61600.0,3.5918,3.5918,3.578,3.5849,61600.0
2012-09-28 12:35:00,5.18,5.19,5.18,5.18,104000.0,3.578,3.5849,3.578,3.578,104000.0
2012-09-28 12:40:00,5.18,5.18,5.18,5.18,26000.0,3.578,3.578,3.578,3.578,26000.0
2012-09-28 12:45:00,5.18,5.18,5.17,5.17,100000.0,3.578,3.578,3.5711,3.5711,100000.0
2012-09-28 12:50:00,5.17,5.18,5.17,5.17,64000.0,3.5711,3.578,3.5711,3.5711,64000.0
2012-09-28 12:55:00,5.17,5.17,5.16,5.16,110000.0,3.5711,3.5711,3.5642,3.5642,110000.0
2012-09-28 13:00:00,5.16,5.17,5.16,5.16,49600.0,3.5642,3.5711,3.5642,3.5642,49600.0
2012-09-28 13:05:00,5.16,5.16,5.15,5.16,90000.0,3.5642,3.5642,3.5573,3.5642,90000.0
2012-09-28 13:10:00,5.16,5.16,5.14,5.14,204000.0,3.5642,3.5642,3.5504,3.5504,204000.0
2012-09-28 13:15:00,5.15,5.15,5.14,5.15,73200.0,3.5573,3.5573,3.5504,3.5573,73200.0
2012-09-28 13:20:00,5.15,5.15,5.14,5.15,42800.0,3.5573,3.5573,3.5504,3.5573,42800.0
2012-09-28 13:25:00,5.15,5.16,5.15,5.16,70800.0,3.5573,3.5642,3.5573,3.5642,70800.0
2012-09-28 13:30:00,5.16,5.16,5.16,5.16,62000.0,3.5642,3.5642,3.5642,3.5642,62000.0
2012-09-28 13:35:00,5.16,5.17,5.16,5.16,413600.0,3.5642,3.5711,3.5642,3.5642,413600.0
2012-09-28 13:40:00,5.16,5.17,5.16,5.16,100800.0,3.5642,3.5711,3.5642,3.5642,100800.0
2012-09-28 13:45:00,5.16,5.16,5.15,5.15,67200.0,3.5642,3.5642,3.5573,3.5573,67200.0
2012-09-28 13:50:00,5.15,5.16,5.15,5.16,131200.0,3.5573,3.5642,3.5573,3.5642,131200.0
2012-09-28 13:55:00,5.16,5.17,5.16,5.16,54400.0,3.5642,3.5711,3.5642,3.5642,54400.0
2012-09-28 14:00:00,5.17,5.17,5.16,5.16,133600.0,3.5711,3.5711,3.5642,3.5642,133600.0
2012-09-28 14:05:00,5.16,5.16,5.16,5.16,57600.0,3.5642,3.5642,3.5642,3.5642,57600.0
2012-09-28 14:10:00,5.16,5.18,5.16,5.18,142400.0,3.5642,3.578,3.5642,3.578,142400.0
2012-09-28 14:15:00,5.18,5.19,5.18,5.19,76000.0,3.578,3.5849,3.578,3.5849,76000.0
2012-09-28 14:20:00,5.19,5.2,5.19,5.2,110000.0,3.5849,3.5918,3.5849,3.5918,110000.0
2012-09-28 14:25:00,5.2,5.21,5.2,5.2,233200.0,3.5918,3.5987,3.5918,3.5918,233200.0
2012-09-28 14:30:00,5.21,5.23,5.2,5.22,238800.0,3.5987,3.6126,3.5918,3.6056,238800.0
2012-09-28 14:35:00,5.22,5.22,5.21,5.22,100000.0,3.6056,3.6056,3.5987,3.6056,100000.0
2012-09-28 14:40:00,5.22,5.22,5.22,5.22,39600.0,3.6056,3.6056,3.6056,3.6056,39600.0
2012-09-28 14:45:00,5.22,5.23,5.22,5.22,100000.0,3.6056,3.6126,3.6056,3.6056,100000.0
2012-09-28 14:50:00,5.22,5.23,5.22,5.22,84400.0,3.6056,3.6126,3.6056,3.6056,84400.0
2012-09-28 14:55:00,5.22,5.22,5.22,5.22,48400.0,3.6056,3.6056,3.6056,3.6056,48400.0
2012-09-28 15:00:00,5.22,5.23,5.22,5.23,112800.0,3.6056,3.6126,3.6056,3.6126,112800.0
2012-09-28 15:05:00,5.23,5.23,5.22,5.22,97200.0,3.6126,3.6126,3.6056,3.6056,97200.0
2012-09-28 15:10:00,5.22,5.23,5.22,5.22,72800.0,3.6056,3.6126,3.6056,3.6056,72800.0
2012-09-28 15:15:00,5.22,5.23,5.21,5.21,80000.0,3.6056,3.6126,3.5987,3.5987,80000.0
2012-09-28 15:20:00,5.21,5.23,5.21,5.23,148400.0,3.5987,3.6126,3.5987,3.6126,148400.0
2012-09-28 15:25:00,5.23,5.24,5.23,5.24,372400.0,3.6126,3.6195,3.6126,3.6195,372400.0
2012-09-28 15:30:00,5.24,5.25,5.24,5.24,196000.0,3.6195,3.6264,3.6195,3.6195,196000.0
2012-09-28 15:35:00,5.24,5.24,5.23,5.23,144000.0,3.6195,3.6195,3.6126,3.6126,144000.0
2012-09-28 15:40:00,5.23,5.24,5.23,5.24,252400.0,3.6126,3.6195,3.6126,3.6195,252400.0
2012-09-28 15:45:00,5.24,5.26,5.24,5.25,478000.0,3.6195,3.6333,3.6195,3.6264,478000.0
2012-09-28 15:50:00,5.25,5.26,5.25,5.25,349600.0,3.6264,3.6333,3.6264,3.6264,349600.0
2012-09-28 15:55:00,5.25,5.26,5.25,5.25,743200.0,3.6264,3.6333,3.6264,3.6264,743200.0
2012-10-01 09:30:00,5.36,5.4,5.36,5.4,504000.0,3.7024,3.73,3.7024,3.73,504000.0
2012-10-01 09:35:00,5.4,5.4,5.33,5.35,371600.0,3.73,3.73,3.6816,3.6954,371600.0
2012-10-01 09:40:00,5.34,5.35,5.31,5.31,238000.0,3.6885,3.6954,3.6678,3.6678,238000.0
2012-10-01 09:45:00,5.31,5.35,5.3,5.34,341600.0,3.6678,3.6954,3.6609,3.6885,341600.0
2012-10-01 09:50:00,5.34,5.35,5.33,5.35,209200.0,3.6885,3.6954,3.6816,3.6954,209200.0
2012-10-01 09:55:00,5.36,5.36,5.34,5.35,111600.0,3.7024,3.7024,3.6885,3.6954,111600.0
2012-10-01 10:00:00,5.35,5.39,5.35,5.38,158000.0,3.6954,3.7231,3.6954,3.7162,158000.0
2012-10-01 10:05:00,5.38,5.39,5.36,5.36,158800.0,3.7162,3.7231,3.7024,3.7024,158800.0
2012-10-01 10:10:00,5.36,5.36,5.35,5.35,160000.0,3.7024,3.7024,3.6954,3.6954,160000.0
2012-10-01 10:15:00,5.35,5.36,5.34,5.34,93600.0,3.6954,3.7024,3.6885,3.6885,93600.0
2012-10-01 10:20:00,5.34,5.35,5.33,5.34,68400.0,3.6885,3.6954,3.6816,3.6885,68400.0
2012-10-01 10:25:00,5.33,5.34,5.33,5.33,49600.0,3.6816,3.6885,3.6816,3.6816,49600.0
2012-10-01 10:30:00,5.33,5.34,5.33,5.34,144000.0,3.6816,3.6885,3.6816,3.6885,144000.0
2012-10-01 10:35:00,5.34,5.34,5.33,5.34,116800.0,3.6885,3.6885,3.6816,3.6885,116800.0
2012-10-01 10:40:00,5.34,5.34,5.33,5.33,76000.0,3.6885,3.6885,3.6816,3.6816,76000.0
2012-10-01 10:45:00,5.33,5.33,5.33,5.33,79600.0,3.6816,3.6816,3.6816,3.6816,79600.0
2012-10-01 10:50:00,5.33,5.34,5.33,5.34,89600.0,3.6816,3.6885,3.6816,3.6885,89600.0
2012-10-01 10:55:00,5.34,5.34,5.33,5.33,89600.0,3.6885,3.6885,3.6816,3.6816,89600.0
2012-10-01 11:00:00,5.33,5.36,5.33,5.35,209200.0,3.6816,3.7024,3.6816,3.6954,209200.0
2012-10-01 11:05:00,5.35,5.35,5.34,5.34,66400.0,3.6954,3.6954,3.6885,3.6885,66400.0
2012-10-01 11:10:00,5.34,5.34,5.34,5.34,94400.0,3.6885,3.6885,3.6885,3.6885,94400.0
2012-10-01 11:15:00,5.34,5.35,5.34,5.34,42400.0,3.6885,3.6954,3.6885,3.6885,42400.0
2012-10-01 11:20:00,5.34,5.34,5.33,5.33,47600.0,3.6885,3.6885,3.6816,3.6816,47600.0
2012-10-01 11:25:00,5.34,5.35,5.33,5.34,102400.0,3.6885,3.6954,3.6816,3.6885,102400.0
2012-10-01 11:30:00,5.34,5.35,5.34,5.34,58800.0,3.6885,3.6954,3.6885,3.6885,58800.0
2012-10-01 11:35:00,5.34,5.34,5.33,5.33,68000.0,3.6885,3.6885,3.6816,3.6816,68000.0
2012-10-01 11:40:00,5.33,5.34,5.33,5.33,48400.0,3.6816,3.6885,3.6816,3.6816,48400.0
2012-10-01 11:45:00,5.33,5.33,5.33,5.33,51200.0,3.6816,3.6816,3.6816,3.6816,51200.0
2012-10-01 11:50:00,5.33,5.33,5.33,5.33,162400.0,3.6816,3.6816,3.6816,3.6816,162400.0
2012-10-01 11:55:00,5.33,5.33,5.32,5.32,213200.0,3.6816,3.6816,3.6747,3.6747,213200.0
2012-10-01 12:00:00,5.33,5.33,5.33,5.33,58800.0,3.6816,3.6816,3.6816,3.6816,58800.0
2012-10-01 12:05:00,5.33,5.34,5.33,5.34,76800.0,3.6816,3.6885,3.6816,3.6885,76800.0
2012-10-01 12:10:00,5.34,5.34,5.34,5.34,42800.0,3.6885,3.6885,3.6885,3.6885,42800.0
2012-10-01 12:15:00,5.34,5.34,5.34,5.34,53600.0,3.6885,3.6885,3.6885,3.6885,53600.0
2012-10-01 12:20:00,5.34,5.35,5.34,5.35,88400.0,3.6885,3.6954,3.6885,3.6954,88400.0
2012-10-01 12:25:00,5.34,5.35,5.34,5.34,74800.0,3.6885,3.6954,3.6885,3.6885,74800.0
2012-10-01 12:30:00,5.34,5.35,5.34,5.34,214400.0,3.6885,3.6954,3.6885,3.6885,214400.0
2012-10-01 12:35:00,5.34,5.34,5.33,5.33,70000.0,3.6885,3.6885,3.6816,3.6816,70000.0
2012-10-01 12:40:00,5.33,5.35,5.33,5.35,96000.0,3.6816,3.6954,3.6816,3.6954,96000.0
2012-10-01 12:45:00,5.35,5.35,5.33,5.33,130800.0,3.6954,3.6954,3.6816,3.6816,130800.0
2012-10-01 12:50:00,5.34,5.34,5.33,5.33,115200.0,3.6885,3.6885,3.6816,3.6816,115200.0
2012-10-01 12:55:00,5.33,5.34,5.33,5.34,37200.0,3.6816,3.6885,3.6816,3.6885,37200.0
2012-10-01 13:00:00,5.34,5.35,5.33,5.34,197600.0,3.6885,3.6954,3.6816,3.6885,197600.0
2012-10-01 13:05:00,5.33,5.34,5.33,5.34,76800.0,3.6816,3.6885,3.6816,3.6885,76800.0
2012-10-01 13:10:00,5.34,5.34,5.33,5.34,108400.0,3.6885,3.6885,3.6816,3.6885,108400.0
2012-10-01 13:15:00,5.34,5.34,5.33,5.34,81600.0,3.6885,3.6885,3.6816,3.6885,81600.0
2012-10-01 13:20:00,5.34,5.34,5.34,5.34,36000.0,3.6885,3.6885,3.6885,3.6885,36000.0
2012-10-01 13:25:00,5.34,5.35,5.34,5.34,77600.0,3.6885,3.6954,3.6885,3.6885,77600.0
2012-10-01 13:30:00,5.34,5.35,5.33,5.33,71600.0,3.6885,3.6954,3.6816,3.6816,71600.0
2012-10-01 13:35:00,5.33,5.34,5.33,5.34,88400.0,3.6816,3.6885,3.6816,3.6885,88400.0
2012-10-01 13:40:00,5.34,5.35,5.34,5.35,97600.0,3.6885,3.6954,3.6885,3.6954,97600.0
2012-10-01 13:45:00,5.34,5.35,5.34,5.34,43600.0,3.6885,3.6954,3.6885,3.6885,43600.0
2012-10-01 13:50:00,5.35,5.35,5.34,5.35,74000.0,3.6954,3.6954,3.6885,3.6954,74000.0
2012-10-01 13:55:00,5.35,5.36,5.35,5.35,90800.0,3.6954,3.7024,3.6954,3.6954,90800.0
2012-10-01 14:00:00,5.35,5.36,5.35,5.36,176800.0,3.6954,3.7024,3.6954,3.7024,176800.0
2012-10-01 14:05:00,5.36,5.36,5.35,5.36,91600.0,3.7024,3.7024,3.6954,3.7024,91600.0
2012-10-01 14:10:00,5.35,5.36,5.34,5.35,67200.0,3.6954,3.7024,3.6885,3.6954,67200.0
2012-10-01 14:15:00,5.35,5.35,5.33,5.34,90000.0,3.6954,3.6954,3.6816,3.6885,90000.0
2012-10-01 14:20:00,5.34,5.35,5.34,5.34,86800.0,3.6885,3.6954,3.6885,3.6885,86800.0
2012-10-01 14:25:00,5.34,5.34,5.34,5.34,71600.0,3.6885,3.6885,3.6885,3.6885,71600.0
2012-10-01 14:30:00,5.34,5.34,5.33,5.33,74400.0,3.6885,3.6885,3.6816,3.6816,74400.0
2012-10-01 14:35:00,5.34,5.35,5.34,5.34,84800.0,3.6885,3.6954,3.6885,3.6885,84800.0
2012-10-01 14:40:00,5.34,5.34,5.34,5.34,44800.0,3.6885,3.6885,3.6885,3.6885,44800.0
2012-10-01 14:45:00,5.34,5.34,5.33,5.33,116800.0,3.6885,3.6885,3.6816,3.6816,116800.0
2012-10-01 14:50:00,5.33,5.33,5.33,5.33,52800.0,3.6816,3.6816,3.6816,3.6816,52800.0
2012-10-01 14:55:00,5.33,5.34,5.33,5.33,93600.0,3.6816,3.6885,3.6816,3.6816,93600.0
2012-10-01 15:00:00,5.34,5.34,5.33,5.33,94400.0,3.6885,3.6885,3.6816,3.6816,94400.0
2012-10-01 15:05:00,5.33,5.33,5.32,5.33,89200.0,3.6816,3.6816,3.6747,3.6816,89200.0
2012-10-01 15:10:00,5.33,5.33,5.31,5.31,144800.0,3.6816,3.6816,3.6678,3.6678,144800.0
2012-10-01 15:15:00,5.32,5.32,5.31,5.32,123600.0,3.6747,3.6747,3.6678,3.6747,123600.0
2012-10-01 15:20:00,5.31,5.31,5.3,5.31,136400.0,3.6678,3.6678,3.6609,3.6678,136400.0
2012-10-01 15:25:00,5.31,5.32,5.3,5.31,165600.0,3.6678,3.6747,3.6609,3.6678,165600.0
2012-10-01 15:30:00,5.31,5.32,5.31,5.32,82000.0,3.6678,3.6747,3.6678,3.6747,82000.0
2012-10-01 15:35:00,5.32,5.32,5.31,5.32,224400.0,3.6747,3.6747,3.6678,3.6747,224400.0
2012-10-01 15:40:00,5.32,5.33,5.32,5.32,141600.0,3.6747,3.6816,3.6747,3.6747,141600.0
2012-10-01 15:45:00,5.32,5.32,5.31,5.31,252400.0,3.6747,3.6747,3.6678,3.6678,252400.0
2012-10-01 15:50:00,5.31,5.31,5.3,5.31,350000.0,3.6678,3.6678,3.6609,3.6678,350000.0
2012-10-01 15:55:00,5.31,5.31,5.31,5.31,323200.0,3.6678,3.6678,3.6678,3.6678,323200.0
2012-10-02 09:30:00,5.31,5.32,5.26,5.29,280800.0,3.6678,3.6747,3.6333,3.654,280800.0
2012-10-02 09:35:00,5.3,5.3,5.27,5.29,144000.0,3.6609,3.6609,3.6402,3.654,144000.0
2012-10-02 09:40:00,5.28,5.3,5.28,5.3,148800.0,3.6471,3.6609,3.6471,3.6609,148800.0
2012-10-02 09:45:00,5.3,5.31,5.3,5.3,110000.0,3.6609,3.6678,3.6609,3.6609,110000.0
2012-10-02 09:50:00,5.3,5.31,5.3,5.3,80400.0,3.6609,3.6678,3.6609,3.6609,80400.0
2012-10-02 09:55:00,5.3,5.3,5.3,5.3,28400.0,3.6609,3.6609,3.6609,3.6609,28400.0
2012-10-02 10:00:00,5.3,5.3,5.28,5.29,143600.0,3.6609,3.6609,3.6471,3.654,143600.0
2012-10-02 10:05:00,5.29,5.29,5.28,5.29,374400.0,3.654,3.654,3.6471,3.654,374400.0
2012-10-02 10:10:00,5.29,5.3,5.29,5.3,81600.0,3.654,3.6609,3.654,3.6609,81600.0
2012-10-02 10:15:00,5.3,5.31,5.3,5.31,75600.0,3.6609,3.6678,3.6609,3.6678,75600.0
2012-10-02 10:20:00,5.31,5.31,5.31,5.31,59200.0,3.6678,3.6678,3.6678,3.6678,59200.0
2012-10-02 10:25:00,5.31,5.31,5.3,5.31,96800.0,3.6678,3.6678,3.6609,3.6678,96800.0
2012-10-02 10:30:00,5.31,5.31,5.3,5.31,116400.0,3.6678,3.6678,3.6609,3.6678,116400.0
2012-10-02 10:35:00,5.31,5.31,5.3,5.3,112800.0,3.6678,3.6678,3.6609,3.6609,112800.0
2012-10-02 10:40:00,5.3,5.31,5.3,5.31,126000.0,3.6609,3.6678,3.6609,3.6678,126000.0
2012-10-02 10:45:00,5.31,5.31,5.3,5.31,353200.0,3.6678,3.6678,3.6609,3.6678,353200.0
2012-10-02 10:50:00,5.31,5.33,5.31,5.31,291200.0,3.6678,3.6816,3.6678,3.6678,291200.0
2012-10-02 10:55:00,5.31,5.32,5.31,5.32,146000.0,3.6678,3.6747,3.6678,3.6747,146000.0
2012-10-02 11:00:00,5.32,5.33,5.32,5.33,251600.0,3.6747,3.6816,3.6747,3.6816,251600.0
2012-10-02 11:05:00,5.33,5.33,5.32,5.32,128000.0,3.6816,3.6816,3.6747,3.6747,128000.0
2012-10-02 11:10:00,5.32,5.33,5.31,5.33,43200.0,3.6747,3.6816,3.6678,3.6816,43200.0
2012-10-02 11:15:00,5.33,5.34,5.32,5.33,92000.0,3.6816,3.6885,3.6747,3.6816,92000.0
2012-10-02 11:20:00,5.33,5.33,5.32,5.32,51200.0,3.6816,3.6816,3.6747,3.6747,51200.0
2012-10-02 11:25:00,5.32,5.32,5.32,5.32,39600.0,3.6747,3.6747,3.6747,3.6747,39600.0
2012-10-02 11:30:00,5.32,5.34,5.32,5.33,211600.0,3.6747,3.6885,3.6747,3.6816,211600.0
2012-10-02 11:35:00,5.33,5.33,5.31,5.32,77200.0,3.6816,3.6816,3.6678,3.6747,77200.0
2012-10-02 11:40:00,5.32,5.33,5.31,5.32,109600.0,3.6747,3.6816,3.6678,3.6747,109600.0
2012-10-02 11:45:00,5.32,5.32,5.31,5.32,34400.0,3.6747,3.6747,3.6678,3.6747,34400.0
2012-10-02 11:50:00,5.31,5.32,5.31,5.32,49200.0,3.6678,3.6747,3.6678,3.6747,49200.0
2012-10-02 11:55:00,5.32,5.32,5.31,5.32,30800.0,3.6747,3.6747,3.6678,3.6747,30800.0
2012-10-02 12:00:00,5.31,5.32,5.31,5.32,272800.0,3.6678,3.6747,3.6678,3.6747,272800.0
2012-10-02 12:05:00,5.33,5.33,5.32,5.32,66000.0,3.6816,3.6816,3.6747,3.6747,66000.0
2012-10-02 12:10:00,5.32,5.34,5.32,5.34,140000.0,3.6747,3.6885,3.6747,3.6885,140000.0
2012-10-02 12:15:00,5.34,5.35,5.33,5.35,164800.0,3.6885,3.6954,3.6816,3.6954,164800.0
2012-10-02 12:20:00,5.35,5.35,5.34,5.34,48400.0,3.6954,3.6954,3.6885,3.6885,48400.0
2012-10-02 12:25:00,5.34,5.35,5.34,5.35,97600.0,3.6885,3.6954,3.6885,3.6954,97600.0
2012-10-02 12:30:00,5.35,5.35,5.34,5.34,52800.0,3.6954,3.6954,3.6885,3.6885,52800.0
2012-10-02 12:35:00,5.34,5.35,5.34,5.35,85600.0,3.6885,3.6954,3.6885,3.6954,85600.0
2012-10-02 12:40:00,5.35,5.35,5.34,5.34,53600.0,3.6954,3.6954,3.6885,3.6885,53600.0
2012-10-02 12:45:00,5.35,5.35,5.34,5.35,59600.0,3.6954,3.6954,3.6885,3.6954,59600.0
2012-10-02 12:50:00,5.35,5.35,5.34,5.35,30000.0,3.6954,3.6954,3.6885,3.6954,30000.0
2012-10-02 12:55:00,5.35,5.35,5.33,5.33,59600.0,3.6954,3.6954,3.6816,3.6816,59600.0
2012-10-02 13:00:00,5.33,5.34,5.33,5.33,34400.0,3.6816,3.6885,3.6816,3.6816,34400.0
2012-10-02 13:05:00,5.33,5.34,5.33,5.34,70000.0,3.6816,3.6885,3.6816,3.6885,70000.0
2012-10-02 13:10:00,5.33,5.34,5.33,5.33,6800.0,3.6816,3.6885,3.6816,3.6816,6800.0
2012-10-02 13:15:00,5.33,5.35,5.33,5.34,50400.0,3.6816,3.6954,3.6816,3.6885,50400.0
2012-10-02 13:20:00,5.34,5.35,5.34,5.34,34400.0,3.6885,3.6954,3.6885,3.6885,34400.0
2012-10-02 13:25:00,5.34,5.35,5.33,5.35,131600.0,3.6885,3.6954,3.6816,3.6954,131600.0
2012-10-02 13:30:00,5.35,5.36,5.35,5.35,66000.0,3.6954,3.7024,3.6954,3.6954,66000.0
2012-10-02 13:35:00,5.35,5.36,5.35,5.36,280800.0,3.6954,3.7024,3.6954,3.7024,280800.0
2012-10-02 13:40:00,5.36,5.37,5.35,5.36,514000.0,3.7024,3.7093,3.6954,3.7024,514000.0
2012-10-02 13:45:00,5.36,5.37,5.36,5.36,94800.0,3.7024,3.7093,3.7024,3.7024,94800.0
2012-10-02 13:50:00,5.36,5.37,5.36,5.36,68000.0,3.7024,3.7093,3.7024,3.7024,68000.0
2012-10-02 13:55:00,5.36,5.36,5.35,5.36,104800.0,3.7024,3.7024,3.6954,3.7024,104800.0
2012-10-02 14:00:00,5.36,5.37,5.36,5.36,90400.0,3.7024,3.7093,3.7024,3.7024,90400.0
2012-10-02 14:05:00,5.35,5.36,5.34,5.35,59600.0,3.6954,3.7024,3.6885,3.6954,59600.0
2012-10-02 14:10:00,5.35,5.36,5.34,5.36,84000.0,3.6954,3.7024,3.6885,3.7024,84000.0
2012-10-02 14:15:00,5.36,5.36,5.35,5.35,33600.0,3.7024,3.7024,3.6954,3.6954,33600.0
2012-10-02 14:20:00,5.35,5.36,5.35,5.35,72800.0,3.6954,3.7024,3.6954,3.6954,72800.0
2012-10-02 14:25:00,5.35,5.35,5.34,5.34,70000.0,3.6954,3.6954,3.6885,3.6885,70000.0
2012-10-02 14:30:00,5.34,5.35,5.34,5.34,260000.0,3.6885,3.6954,3.6885,3.6885,260000.0
2012-10-02 14:35:00,5.34,5.35,5.34,5.34,91600.0,3.6885,3.6954,3.6885,3.6885,91600.0
2012-10-02 14:40:00,5.34,5.35,5.34,5.35,56800.0,3.6885,3.6954,3.6885,3.6954,56800.0
2012-10-02 14:45:00,5.35,5.35,5.34,5.35,66400.0,3.6954,3.6954,3.6885,3.6954,66400.0
2012-10-02 14:50:00,5.35,5.36,5.35,5.35,245600.0,3.6954,3.7024,3.6954,3.6954,245600.0
2012-10-02 14:55:00,5.35,5.36,5.35,5.36,121600.0,3.6954,3.7024,3.6954,3.7024,121600.0
2012-10-02 15:00:00,5.36,5.36,5.35,5.35,50400.0,3.7024,3.7024,3.6954,3.6954,50400.0
2012-10-02 15:05:00,5.35,5.35,5.33,5.34,162800.0,3.6954,3.6954,3.6816,3.6885,162800.0
2012-10-02 15:10:00,5.34,5.34,5.32,5.33,153200.0,3.6885,3.6885,3.6747,3.6816,153200.0
2012-10-02 15:15:00,5.33,5.33,5.33,5.33,124800.0,3.6816,3.6816,3.6816,3.6816,124800.0
2012-10-02 15:20:00,5.33,5.35,5.33,5.35,263600.0,3.6816,3.6954,3.6816,3.6954,263600.0
2012-10-02 15:25:00,5.35,5.35,5.34,5.34,105600.0,3.6954,3.6954,3.6885,3.6885,105600.0
2012-10-02 15:30:00,5.35,5.35,5.33,5.34,114000.0,3.6954,3.6954,3.6816,3.6885,114000.0
2012-10-02 15:35:00,5.33,5.35,5.33,5.34,155200.0,3.6816,3.6954,3.6816,3.6885,155200.0
2012-10-02 15:40:00,5.34,5.34,5.33,5.33,43600.0,3.6885,3.6885,3.6816,3.6816,43600.0
2012-10-02 15:45:00,5.33,5.34,5.33,5.33,215200.0,3.6816,3.6885,3.6816,3.6816,215200.0
2012-10-02 15:50:00,5.33,5.34,5.33,5.33,117600.0,3.6816,3.6885,3.6816,3.6816,117600.0
2012-10-02 15:55:00,5.33,5.34,5.33,5.34,421600.0,3.6816,3.6885,3.6816,3.6885,421600.0
2012-10-03 09:30:00,5.33,5.34,5.33,5.33,98800.0,3.6816,3.6885,3.6816,3.6816,98800.0
2012-10-03 09:35:00,5.33,5.34,5.33,5.34,9200.0,3.6816,3.6885,3.6816,3.6885,9200.0
2012-10-03 09:40:00,5.34,5.34,5.32,5.32,52000.0,3.6885,3.6885,3.6747,3.6747,52000.0
2012-10-03 09:45:00,5.32,5.33,5.31,5.32,30800.0,3.6747,3.6816,3.6678,3.6747,30800.0
2012-10-03 09:50:00,5.32,5.32,5.32,5.32,32400.0,3.6747,3.6747,3.6747,3.6747,32400.0
2012-10-03 09:55:00,5.32,5.32,5.31,5.32,42800.0,3.6747,3.6747,3.6678,3.6747,42800.0
2012-10-03 10:00:00,5.33,5.35,5.32,5.32,123200.0,3.6816,3.6954,3.6747,3.6747,123200.0
2012-10-03 10:05:00,5.32,5.34,5.32,5.34,116400.0,3.6747,3.6885,3.6747,3.6885,116400.0
2012-10-03 10:10:00,5.34,5.35,5.34,5.34,200400.0,3.6885,3.6954,3.6885,3.6885,200400.0
2012-10-03 10:15:00,5.35,5.37,5.35,5.37,164000.0,3.6954,3.7093,3.6954,3.7093,164000.0
2012-10-03 10:20:00,5.37,5.37,5.35,5.35,64400.0,3.7093,3.7093,3.6954,3.6954,64400.0
2012-10-03 10:25:00,5.35,5.35,5.33,5.34,89200.0,3.6954,3.6954,3.6816,3.6885,89200.0
2012-10-03 10:30:00,5.34,5.34,5.33,5.34,49600.0,3.6885,3.6885,3.6816,3.6885,49600.0
2012-10-03 10:35:00,5.34,5.34,5.32,5.32,41600.0,3.6885,3.6885,3.6747,3.6747,41600.0
2012-10-03 10:40:00,5.32,5.32,5.31,5.32,60000.0,3.6747,3.6747,3.6678,3.6747,60000.0
2012-10-03 10:45:00,5.32,5.33,5.32,5.33,126400.0,3.6747,3.6816,3.6747,3.6816,126400.0
2012-10-03 10:50:00,5.33,5.34,5.33,5.34,68800.0,3.6816,3.6885,3.6816,3.6885,68800.0
2012-10-03 10:55:00,5.34,5.35,5.33,5.35,139600.0,3.6885,3.6954,3.6816,3.6954,139600.0
2012-10-03 11:00:00,5.35,5.35,5.34,5.34,54400.0,3.6954,3.6954,3.6885,3.6885,54400.0
2012-10-03 11:05:00,5.35,5.37,5.35,5.37,106400.0,3.6954,3.7093,3.6954,3.7093,106400.0
2012-10-03 11:10:00,5.37,5.38,5.37,5.37,139600.0,3.7093,3.7162,3.7093,3.7093,139600.0
2012-10-03 11:15:00,5.37,5.38,5.37,5.37,62000.0,3.7093,3.7162,3.7093,3.7093,62000.0
2012-10-03 11:20:00,5.37,5.38,5.36,5.37,146800.0,3.7093,3.7162,3.7024,3.7093,146800.0
2012-10-03 11:25:00,5.37,5.38,5.37,5.37,77200.0,3.7093,3.7162,3.7093,3.7093,77200.0
2012-10-03 11:30:00,5.37,5.37,5.36,5.36,32800.0,3.7093,3.7093,3.7024,3.7024,32800.0
2012-10-03 11:35:00,5.36,5.36,5.35,5.36,42800.0,3.7024,3.7024,3.6954,3.7024,42800.0
2012-10-03 11:40:00,5.36,5.37,5.36,5.36,82800.0,3.7024,3.7093,3.7024,3.7024,82800.0
2012-10-03 11:45:00,5.36,5.37,5.36,5.37,39200.0,3.7024,3.7093,3.7024,3.7093,39200.0
2012-10-03 11:50:00,5.37,5.37,5.36,5.36,36000.0,3.7093,3.7093,3.7024,3.7024,36000.0
2012-10-03 11:55:00,5.36,5.37,5.36,5.36,46000.0,3.7024,3.7093,3.7024,3.7024,46000.0
2012-10-03 12:00:00,5.36,5.36,5.35,5.36,59600.0,3.7024,3.7024,3.6954,3.7024,59600.0
2012-10-03 12:05:00,5.36,5.36,5.35,5.35,45600.0,3.7024,3.7024,3.6954,3.6954,45600.0
2012-10-03 12:10:00,5.35,5.36,5.35,5.36,30400.0,3.6954,3.7024,3.6954,3.7024,30400.0
2012-10-03 12:15:00,5.36,5.36,5.35,5.35,26800.0,3.7024,3.7024,3.6954,3.6954,26800.0
2012-10-03 12:20:00,5.35,5.35,5.35,5.35,50800.0,3.6954,3.6954,3.6954,3.6954,50800.0
2012-10-03 12:25:00,5.35,5.35,5.34,5.34,83200.0,3.6954,3.6954,3.6885,3.6885,83200.0
2012-10-03 12:30:00,5.34,5.35,5.34,5.34,54400.0,3.6885,3.6954,3.6885,3.6885,54400.0
2012-10-03 12:35:00,5.34,5.34,5.34,5.34,80000.0,3.6885,3.6885,3.6885,3.6885,80000.0
2012-10-03 12:40:00,5.34,5.35,5.34,5.35,135200.0,3.6885,3.6954,3.6885,3.6954,135200.0
2012-10-03 12:45:00,5.35,5.36,5.35,5.36,102400.0,3.6954,3.7024,3.6954,3.7024,102400.0
2012-10-03 12:50:00,5.36,5.36,5.36,5.36,29200.0,3.7024,3.7024,3.7024,3.7024,29200.0
2012-10-03 12:55:00,5.36,5.36,5.35,5.35,46000.0,3.7024,3.7024,3.6954,3.6954,46000.0
2012-10-03 13:00:00,5.35,5.35,5.35,5.35,10400.0,3.6954,3.6954,3.6954,3.6954,10400.0
2012-10-03 13:05:00,5.35,5.36,5.35,5.35,44000.0,3.6954,3.7024,3.6954,3.6954,44000.0
2012-10-03 13:10:00,5.35,5.36,5.35,5.35,14800.0,3.6954,3.7024,3.6954,3.6954,14800.0
2012-10-03 13:15:00,5.35,5.35,5.35,5.35,2800.0,3.6954,3.6954,3.6954,3.6954,2800.0
2012-10-03 13:20:00,5.35,5.35,5.34,5.34,102000.0,3.6954,3.6954,3.6885,3.6885,102000.0
2012-10-03 13:25:00,5.34,5.34,5.34,5.34,20800.0,3.6885,3.6885,3.6885,3.6885,20800.0
2012-10-03 13:30:00,5.34,5.34,5.32,5.33,61600.0,3.6885,3.6885,3.6747,3.6816,61600.0
2012-10-03 13:35:00,5.33,5.33,5.31,5.31,104400.0,3.6816,3.6816,3.6678,3.6678,104400.0
2012-10-03 13:40:00,5.32,5.33,5.32,5.33,49600.0,3.6747,3.6816,3.6747,3.6816,49600.0
2012-10-03 13:45:00,5.32,5.33,5.32,5.32,67200.0,3.6747,3.6816,3.6747,3.6747,67200.0
2012-10-03 13:50:00,5.32,5.34,5.32,5.34,56800.0,3.6747,3.6885,3.6747,3.6885,56800.0
2012-10-03 13:55:00,5.34,5.35,5.34,5.35,98000.0,3.6885,3.6954,3.6885,3.6954,98000.0
2012-10-03 14:00:00,5.35,5.35,5.35,5.35,85200.0,3.6954,3.6954,3.6954,3.6954,85200.0
2012-10-03 14:05:00,5.35,5.36,5.35,5.36,45600.0,3.6954,3.7024,3.6954,3.7024,45600.0
2012-10-03 14:10:00,5.35,5.36,5.35,5.35,78000.0,3.6954,3.7024,3.6954,3.6954,78000.0
2012-10-03 14:15:00,5.35,5.35,5.34,5.34,46400.0,3.6954,3.6954,3.6885,3.6885,46400.0
2012-10-03 14:20:00,5.34,5.35,5.34,5.35,122800.0,3.6885,3.6954,3.6885,3.6954,122800.0
2012-10-03 14:25:00,5.35,5.35,5.33,5.33,71600.0,3.6954,3.6954,3.6816,3.6816,71600.0
2012-10-03 14:30:00,5.33,5.35,5.33,5.35,167200.0,3.6816,3.6954,3.6816,3.6954,167200.0
2012-10-03 14:35:00,5.35,5.36,5.35,5.36,67600.0,3.6954,3.7024,3.6954,3.7024,67600.0
2012-10-03 14:40:00,5.35,5.36,5.35,5.35,14000.0,3.6954,3.7024,3.6954,3.6954,14000.0
2012-10-03 14:45:00,5.35,5.35,5.34,5.34,120800.0,3.6954,3.6954,3.6885,3.6885,120800.0
2012-10-03 14:50:00,5.34,5.35,5.33,5.33,101200.0,3.6885,3.6954,3.6816,3.6816,101200.0
2012-10-03 14:55:00,5.33,5.34,5.33,5.34,74400.0,3.6816,3.6885,3.6816,3.6885,74400.0
2012-10-03 15:00:00,5.34,5.34,5.33,5.33,74800.0,3.6885,3.6885,3.6816,3.6816,74800.0
2012-10-03 15:05:00,5.33,5.33,5.32,5.33,77200.0,3.6816,3.6816,3.6747,3.6816,77200.0
2012-10-03 15:10:00,5.33,5.33,5.32,5.33,63600.0,3.6816,3.6816,3.6747,3.6816,63600.0
2012-10-03 15:15:00,5.33,5.34,5.33,5.33,238000.0,3.6816,3.6885,3.6816,3.6816,238000.0
2012-10-03 15:20:00,5.33,5.34,5.32,5.33,181600.0,3.6816,3.6885,3.6747,3.6816,181600.0
2012-10-03 15:25:00,5.33,5.34,5.33,5.33,296800.0,3.6816,3.6885,3.6816,3.6816,296800.0
2012-10-03 15:30:00,5.33,5.33,5.32,5.33,161200.0,3.6816,3.6816,3.6747,3.6816,161200.0
2012-10-03 15:35:00,5.33,5.34,5.33,5.33,162000.0,3.6816,3.6885,3.6816,3.6816,162000.0
2012-10-03 15:40:00,5.34,5.35,5.33,5.34,199600.0,3.6885,3.6954,3.6816,3.6885,199600.0
2012-10-03 15:45:00,5.34,5.34,5.33,5.33,202400.0,3.6885,3.6885,3.6816,3.6816,202400.0
2012-10-03 15:50:00,5.33,5.34,5.33,5.33,340000.0,3.6816,3.6885,3.6816,3.6816,340000.0
2012-10-03 15:55:00,5.33,5.34,5.33,5.33,537600.0,3.6816,3.6885,3.6816,3.6816,537600.0
2012-10-04 09:30:00,5.37,5.46,5.36,5.42,330800.0,3.7093,3.7714,3.7024,3.7438,330800.0
2012-10-04 09:35:00,5.43,5.44,5.4,5.43,213600.0,3.7507,3.7576,3.73,3.7507,213600.0
2012-10-04 09:40:00,5.42,5.43,5.4,5.42,58000.0,3.7438,3.7507,3.73,3.7438,58000.0
2012-10-04 09:45:00,5.42,5.43,5.4,5.42,134000.0,3.7438,3.7507,3.73,3.7438,134000.0
2012-10-04 09:50:00,5.41,5.42,5.4,5.4,123600.0,3.7369,3.7438,3.73,3.73,123600.0
2012-10-04 09:55:00,5.4,5.4,5.38,5.38,62400.0,3.73,3.73,3.7162,3.7162,62400.0
2012-10-04 10:00:00,5.39,5.39,5.38,5.39,70400.0,3.7231,3.7231,3.7162,3.7231,70400.0
2012-10-04 10:05:00,5.39,5.41,5.39,5.4,64000.0,3.7231,3.7369,3.7231,3.73,64000.0
2012-10-04 10:10:00,5.41,5.42,5.41,5.42,132400.0,3.7369,3.7438,3.7369,3.7438,132400.0
2012-10-04 10:15:00,5.42,5.42,5.4,5.42,98400.0,3.7438,3.7438,3.73,3.7438,98400.0
2012-10-04 10:20:00,5.42,5.44,5.42,5.44,202400.0,3.7438,3.7576,3.7438,3.7576,202400.0
2012-10-04 10:25:00,5.44,5.48,5.44,5.48,543200.0,3.7576,3.7852,3.7576,3.7852,543200.0
2012-10-04 10:30:00,5.48,5.49,5.46,5.46,123200.0,3.7852,3.7921,3.7714,3.7714,123200.0
2012-10-04 10:35:00,5.47,5.48,5.46,5.48,151600.0,3.7783,3.7852,3.7714,3.7852,151600.0
2012-10-04 10:40:00,5.48,5.49,5.48,5.48,133600.0,3.7852,3.7921,3.7852,3.7852,133600.0
2012-10-04 10:45:00,5.48,5.5,5.47,5.5,240000.0,3.7852,3.7991,3.7783,3.7991,240000.0
2012-10-04 10:50:00,5.5,5.5,5.5,5.5,122000.0,3.7991,3.7991,3.7991,3.7991,122000.0
2012-10-04 10:55:00,5.5,5.5,5.5,5.5,654000.0,3.7991,3.7991,3.7991,3.7991,654000.0
2012-10-04 11:00:00,5.5,5.51,5.5,5.5,395200.0,3.7991,3.806,3.7991,3.7991,395200.0
2012-10-04 11:05:00,5.5,5.51,5.49,5.51,297200.0,3.7991,3.806,3.7921,3.806,297200.0
2012-10-04 11:10:00,5.51,5.51,5.51,5.51,80400.0,3.806,3.806,3.806,3.806,80400.0
2012-10-04 11:15:00,5.51,5.51,5.5,5.5,59200.0,3.806,3.806,3.7991,3.7991,59200.0
2012-10-04 11:20:00,5.5,5.5,5.47,5.47,84800.0,3.7991,3.7991,3.7783,3.7783,84800.0
2012-10-04 11:25:00,5.47,5.47,5.47,5.47,164400.0,3.7783,3.7783,3.7783,3.7783,164400.0
2012-10-04 11:30:00,5.47,5.47,5.46,5.47,64400.0,3.7783,3.7783,3.7714,3.7783,64400.0
2012-10-04 11:35:00,5.46,5.46,5.46,5.46,58800.0,3.7714,3.7714,3.7714,3.7714,58800.0
2012-10-04 11:40:00,5.46,5.48,5.46,5.47,148800.0,3.7714,3.7852,3.7714,3.7783,148800.0
2012-10-04 11:45:00,5.47,5.48,5.47,5.48,176800.0,3.7783,3.7852,3.7783,3.7852,176800.0
2012-10-04 11:50:00,5.48,5.48,5.47,5.47,152800.0,3.7852,3.7852,3.7783,3.7783,152800.0
2012-10-04 11:55:00,5.47,5.48,5.47,5.47,30000.0,3.7783,3.7852,3.7783,3.7783,30000.0
2012-10-04 12:00:00,5.47,5.5,5.47,5.49,164800.0,3.7783,3.7991,3.7783,3.7921,164800.0
2012-10-04 12:05:00,5.49,5.5,5.49,5.49,74800.0,3.7921,3.7991,3.7921,3.7921,74800.0
2012-10-04 12:10:00,5.49,5.5,5.49,5.49,78800.0,3.7921,3.7991,3.7921,3.7921,78800.0
2012-10-04 12:15:00,5.49,5.5,5.49,5.49,12800.0,3.7921,3.7991,3.7921,3.7921,12800.0
2012-10-04 12:20:00,5.49,5.5,5.49,5.49,76800.0,3.7921,3.7991,3.7921,3.7921,76800.0
2012-10-04 12:25:00,5.49,5.49,5.49,5.49,60400.0,3.7921,3.7921,3.7921,3.7921,60400.0
2012-10-04 12:30:00,5.49,5.49,5.47,5.47,114800.0,3.7921,3.7921,3.7783,3.7783,114800.0
2012-10-04 12:35:00,5.47,5.47,5.47,5.47,44400.0,3.7783,3.7783,3.7783,3.7783,44400.0
2012-10-04 12:40:00,5.47,5.48,5.47,5.48,197200.0,3.7783,3.7852,3.7783,3.7852,197200.0
2012-10-04 12:45:00,5.48,5.49,5.48,5.49,60400.0,3.7852,3.7921,3.7852,3.7921,60400.0
2012-10-04 12:50:00,5.49,5.49,5.48,5.49,110000.0,3.7921,3.7921,3.7852,3.7921,110000.0
2012-10-04 12:55:00,5.49,5.5,5.49,5.5,63600.0,3.7921,3.7991,3.7921,3.7991,63600.0
2012-10-04 13:00:00,5.5,5.5,5.5,5.5,20800.0,3.7991,3.7991,3.7991,3.7991,20800.0
2012-10-04 13:05:00,5.5,5.5,5.5,5.5,50000.0,3.7991,3.7991,3.7991,3.7991,50000.0
2012-10-04 13:10:00,5.5,5.5,5.49,5.49,34800.0,3.7991,3.7991,3.7921,3.7921,34800.0
2012-10-04 13:15:00,5.49,5.5,5.49,5.49,199600.0,3.7921,3.7991,3.7921,3.7921,199600.0
2012-10-04 13:20:00,5.49,5.5,5.49,5.5,76400.0,3.7921,3.7991,3.7921,3.7991,76400.0
2012-10-04 13:25:00,5.5,5.51,5.5,5.5,60400.0,3.7991,3.806,3.7991,3.7991,60400.0
2012-10-04 13:30:00,5.5,5.52,5.5,5.52,88000.0,3.7991,3.8129,3.7991,3.8129,88000.0
2012-10-04 13:35:00,5.52,5.52,5.51,5.51,136000.0,3.8129,3.8129,3.806,3.806,136000.0
2012-10-04 13:40:00,5.52,5.52,5.5,5.5,50000.0,3.8129,3.8129,3.7991,3.7991,50000.0
2012-10-04 13:45:00,5.51,5.51,5.5,5.5,39200.0,3.806,3.806,3.7991,3.7991,39200.0
2012-10-04 13:50:00,5.5,5.51,5.5,5.51,77600.0,3.7991,3.806,3.7991,3.806,77600.0
2012-10-04 13:55:00,5.51,5.52,5.51,5.52,42800.0,3.806,3.8129,3.806,3.8129,42800.0
2012-10-04 14:00:00,5.52,5.52,5.51,5.51,109600.0,3.8129,3.8129,3.806,3.806,109600.0
2012-10-04 14:05:00,5.52,5.52,5.51,5.52,78000.0,3.8129,3.8129,3.806,3.8129,78000.0
2012-10-04 14:10:00,5.52,5.54,5.52,5.53,204800.0,3.8129,3.8267,3.8129,3.8198,204800.0
2012-10-04 14:15:00,5.53,5.53,5.53,5.53,34400.0,3.8198,3.8198,3.8198,3.8198,34400.0
2012-10-04 14:20:00,5.53,5.53,5.53,5.53,63600.0,3.8198,3.8198,3.8198,3.8198,63600.0
2012-10-04 14:25:00,5.53,5.53,5.53,5.53,47600.0,3.8198,3.8198,3.8198,3.8198,47600.0
2012-10-04 14:30:00,5.53,5.53,5.53,5.53,149600.0,3.8198,3.8198,3.8198,3.8198,149600.0
2012-10-04 14:35:00,5.53,5.54,5.53,5.54,82800.0,3.8198,3.8267,3.8198,3.8267,82800.0
2012-10-04 14:40:00,5.54,5.55,5.54,5.54,96000.0,3.8267,3.8336,3.8267,3.8267,96000.0
2012-10-04 14:45:00,5.54,5.58,5.54,5.57,240800.0,3.8267,3.8543,3.8267,3.8474,240800.0
2012-10-04 14:50:00,5.58,5.58,5.57,5.57,195600.0,3.8543,3.8543,3.8474,3.8474,195600.0
2012-10-04 14:55:00,5.57,5.58,5.57,5.58,148000.0,3.8474,3.8543,3.8474,3.8543,148000.0
2012-10-04 15:00:00,5.58,5.6,5.58,5.59,232800.0,3.8543,3.8681,3.8543,3.8612,232800.0
2012-10-04 15:05:00,5.59,5.6,5.56,5.57,133600.0,3.8612,3.8681,3.8405,3.8474,133600.0
2012-10-04 15:10:00,5.57,5.59,5.57,5.58,132400.0,3.8474,3.8612,3.8474,3.8543,132400.0
2012-10-04 15:15:00,5.58,5.59,5.58,5.59,227200.0,3.8543,3.8612,3.8543,3.8612,227200.0
2012-10-04 15:20:00,5.59,5.59,5.59,5.59,194400.0,3.8612,3.8612,3.8612,3.8612,194400.0
2012-10-04 15:25:00,5.59,5.6,5.59,5.6,192800.0,3.8612,3.8681,3.8612,3.8681,192800.0
2012-10-04 15:30:00,5.59,5.6,5.59,5.59,220000.0,3.8612,3.8681,3.8612,3.8612,220000.0
2012-10-04 15:35:00,5.59,5.62,5.59,5.61,448800.0,3.8612,3.8819,3.8612,3.875,448800.0
2012-10-04 15:40:00,5.62,5.62,5.58,5.58,638000.0,3.8819,3.8819,3.8543,3.8543,638000.0
2012-10-04 15:45:00,5.58,5.6,5.57,5.59,837200.0,3.8543,3.8681,3.8474,3.8612,837200.0
2012-10-04 15:50:00,5.59,5.6,5.59,5.59,581200.0,3.8612,3.8681,3.8612,3.8612,581200.0
2012-10-04 15:55:00,5.59,5.6,5.58,5.59,1402800.0,3.8612,3.8681,3.8543,3.8612,1402800.0
2012-10-05 09:30:00,5.62,5.62,5.6,5.62,108400.0,3.8819,3.8819,3.8681,3.8819,108400.0
2012-10-05 09:35:00,5.62,5.64,5.62,5.64,107600.0,3.8819,3.8958,3.8819,3.8958,107600.0
2012-10-05 09:40:00,5.63,5.63,5.6,5.6,139600.0,3.8889,3.8889,3.8681,3.8681,139600.0
2012-10-05 09:45:00,5.6,5.61,5.6,5.61,91200.0,3.8681,3.875,3.8681,3.875,91200.0
2012-10-05 09:50:00,5.6,5.63,5.6,5.63,104000.0,3.8681,3.8889,3.8681,3.8889,104000.0
2012-10-05 09:55:00,5.63,5.66,5.63,5.66,167600.0,3.8889,3.9096,3.8889,3.9096,167600.0
2012-10-05 10:00:00,5.66,5.66,5.63,5.63,50400.0,3.9096,3.9096,3.8889,3.8889,50400.0
2012-10-05 10:05:00,5.63,5.64,5.63,5.63,66000.0,3.8889,3.8958,3.8889,3.8889,66000.0
2012-10-05 10:10:00,5.63,5.64,5.63,5.63,84800.0,3.8889,3.8958,3.8889,3.8889,84800.0
2012-10-05 10:15:00,5.63,5.66,5.63,5.66,78400.0,3.8889,3.9096,3.8889,3.9096,78400.0
2012-10-05 10:20:00,5.66,5.66,5.65,5.65,158800.0,3.9096,3.9096,3.9027,3.9027,158800.0
2012-10-05 10:25:00,5.65,5.66,5.64,5.65,77200.0,3.9027,3.9096,3.8958,3.9027,77200.0
2012-10-05 10:30:00,5.65,5.66,5.64,5.65,348000.0,3.9027,3.9096,3.8958,3.9027,348000.0
2012-10-05 10:35:00,5.65,5.67,5.65,5.66,320800.0,3.9027,3.9165,3.9027,3.9096,320800.0
2012-10-05 10:40:00,5.66,5.69,5.66,5.67,296400.0,3.9096,3.9303,3.9096,3.9165,296400.0
2012-10-05 10:45:00,5.67,5.69,5.66,5.67,359200.0,3.9165,3.9303,3.9096,3.9165,359200.0
2012-10-05 10:50:00,5.67,5.68,5.67,5.67,141600.0,3.9165,3.9234,3.9165,3.9165,141600.0
2012-10-05 10:55:00,5.67,5.69,5.66,5.69,378000.0,3.9165,3.9303,3.9096,3.9303,378000.0
2012-10-05 11:00:00,5.69,5.7,5.68,5.7,188000.0,3.9303,3.9372,3.9234,3.9372,188000.0
2012-10-05 11:05:00,5.7,5.7,5.68,5.69,193200.0,3.9372,3.9372,3.9234,3.9303,193200.0
2012-10-05 11:10:00,5.69,5.71,5.69,5.71,344400.0,3.9303,3.9441,3.9303,3.9441,344400.0
2012-10-05 11:15:00,5.71,5.71,5.7,5.71,91200.0,3.9441,3.9441,3.9372,3.9441,91200.0
2012-10-05 11:20:00,5.71,5.72,5.71,5.71,152800.0,3.9441,3.951,3.9441,3.9441,152800.0
2012-10-05 11:25:00,5.72,5.73,5.71,5.72,250400.0,3.951,3.9579,3.9441,3.951,250400.0
2012-10-05 11:30:00,5.72,5.74,5.72,5.74,235200.0,3.951,3.9648,3.951,3.9648,235200.0
2012-10-05 11:35:00,5.74,5.76,5.74,5.75,304000.0,3.9648,3.9786,3.9648,3.9717,304000.0
2012-10-05 11:40:00,5.75,5.76,5.71,5.72,156800.0,3.9717,3.9786,3.9441,3.951,156800.0
2012-10-05 11:45:00,5.72,5.74,5.72,5.74,331200.0,3.951,3.9648,3.951,3.9648,331200.0
2012-10-05 11:50:00,5.73,5.73,5.72,5.73,114800.0,3.9579,3.9579,3.951,3.9579,114800.0
2012-10-05 11:55:00,5.74,5.74,5.73,5.73,67600.0,3.9648,3.9648,3.9579,3.9579,67600.0
2012-10-05 12:00:00,5.73,5.74,5.72,5.74,84400.0,3.9579,3.9648,3.951,3.9648,84400.0
2012-10-05 12:05:00,5.74,5.76,5.74,5.76,192000.0,3.9648,3.9786,3.9648,3.9786,192000.0
2012-10-05 12:10:00,5.76,5.77,5.76,5.76,172800.0,3.9786,3.9856,3.9786,3.9786,172800.0
2012-10-05 12:15:00,5.76,5.77,5.76,5.76,146000.0,3.9786,3.9856,3.9786,3.9786,146000.0
2012-10-05 12:20:00,5.76,5.76,5.75,5.75,126000.0,3.9786,3.9786,3.9717,3.9717,126000.0
2012-10-05 12:25:00,5.75,5.77,5.75,5.77,128000.0,3.9717,3.9856,3.9717,3.9856,128000.0
2012-10-05 12:30:00,5.77,5.78,5.77,5.78,539600.0,3.9856,3.9925,3.9856,3.9925,539600.0
2012-10-05 12:35:00,5.78,5.78,5.77,5.78,127600.0,3.9925,3.9925,3.9856,3.9925,127600.0
2012-10-05 12:40:00,5.78,5.79,5.77,5.79,158000.0,3.9925,3.9994,3.9856,3.9994,158000.0
2012-10-05 12:45:00,5.79,5.79,5.79,5.79,228800.0,3.9994,3.9994,3.9994,3.9994,228800.0
2012-10-05 12:50:00,5.79,5.83,5.79,5.82,388800.0,3.9994,4.027,3.9994,4.0201,388800.0
2012-10-05 12:55:00,5.82,5.83,5.81,5.82,202800.0,4.0201,4.027,4.0132,4.0201,202800.0
2012-10-05 13:00:00,5.81,5.82,5.81,5.82,234000.0,4.0132,4.0201,4.0132,4.0201,234000.0
2012-10-05 13:05:00,5.82,5.85,5.82,5.84,367600.0,4.0201,4.0408,4.0201,4.0339,367600.0
2012-10-05 13:10:00,5.84,5.85,5.82,5.84,269200.0,4.0339,4.0408,4.0201,4.0339,269200.0
2012-10-05 13:15:00,5.84,5.87,5.83,5.87,386400.0,4.0339,4.0546,4.027,4.0546,386400.0
2012-10-05 13:20:00,5.87,5.87,5.85,5.85,158400.0,4.0546,4.0546,4.0408,4.0408,158400.0
2012-10-05 13:25:00,5.85,5.85,5.83,5.85,182400.0,4.0408,4.0408,4.027,4.0408,182400.0
2012-10-05 13:30:00,5.84,5.85,5.82,5.82,173200.0,4.0339,4.0408,4.0201,4.0201,173200.0
2012-10-05 13:35:00,5.82,5.82,5.81,5.82,177200.0,4.0201,4.0201,4.0132,4.0201,177200.0
2012-10-05 13:40:00,5.82,5.82,5.81,5.81,49200.0,4.0201,4.0201,4.0132,4.0132,49200.0
2012-10-05 13:45:00,5.82,5.83,5.81,5.81,161200.0,4.0201,4.027,4.0132,4.0132,161200.0
2012-10-05 13:50:00,5.81,5.84,5.81,5.83,195600.0,4.0132,4.0339,4.0132,4.027,195600.0
2012-10-05 13:55:00,5.82,5.82,5.81,5.81,78400.0,4.0201,4.0201,4.0132,4.0132,78400.0
2012-10-05 14:00:00,5.81,5.81,5.8,5.81,133200.0,4.0132,4.0132,4.0063,4.0132,133200.0
2012-10-05 14:05:00,5.81,5.81,5.8,5.8,168000.0,4.0132,4.0132,4.0063,4.0063,168000.0
2012-10-05 14:10:00,5.8,5.81,5.79,5.81,95600.0,4.0063,4.0132,3.9994,4.0132,95600.0
2012-10-05 14:15:00,5.81,5.81,5.81,5.81,60000.0,4.0132,4.0132,4.0132,4.0132,60000.0
2012-10-05 14:20:00,5.81,5.81,5.8,5.8,125200.0,4.0132,4.0132,4.0063,4.0063,125200.0
2012-10-05 14:25:00,5.81,5.83,5.8,5.83,479200.0,4.0132,4.027,4.0063,4.027,479200.0
2012-10-05 14:30:00,5.83,5.83,5.82,5.83,156400.0,4.027,4.027,4.0201,4.027,156400.0
2012-10-05 14:35:00,5.83,5.83,5.82,5.83,95600.0,4.027,4.027,4.0201,4.027,95600.0
2012-10-05 14:40:00,5.83,5.83,5.82,5.82,98800.0,4.027,4.027,4.0201,4.0201,98800.0
2012-10-05 14:45:00,5.82,5.82,5.8,5.8,56800.0,4.0201,4.0201,4.0063,4.0063,56800.0
2012-10-05 14:50:00,5.8,5.8,5.78,5.78,78400.0,4.0063,4.0063,3.9925,3.9925,78400.0
2012-10-05 14:55:00,5.78,5.78,5.77,5.77,109200.0,3.9925,3.9925,3.9856,3.9856,109200.0
2012-10-05 15:00:00,5.77,5.78,5.76,5.77,448800.0,3.9856,3.9925,3.9786,3.9856,448800.0
2012-10-05 15:05:00,5.77,5.79,5.77,5.79,246400.0,3.9856,3.9994,3.9856,3.9994,246400.0
2012-10-05 15:10:00,5.79,5.79,5.77,5.78,111200.0,3.9994,3.9994,3.9856,3.9925,111200.0
2012-10-05 15:15:00,5.79,5.8,5.78,5.79,100000.0,3.9994,4.0063,3.9925,3.9994,100000.0
2012-10-05 15:20:00,5.79,5.81,5.79,5.81,121600.0,3.9994,4.0132,3.9994,4.0132,121600.0
2012-10-05 15:25:00,5.81,5.81,5.8,5.8,78800.0,4.0132,4.0132,4.0063,4.0063,78800.0
2012-10-05 15:30:00,5.8,5.81,5.77,5.78,334000.0,4.0063,4.0132,3.9856,3.9925,334000.0
2012-10-05 15:35:00,5.77,5.78,5.76,5.78,283200.0,3.9856,3.9925,3.9786,3.9925,283200.0
2012-10-05 15:40:00,5.78,5.78,5.77,5.77,240400.0,3.9925,3.9925,3.9856,3.9856,240400.0
2012-10-05 15:45:00,5.77,5.79,5.77,5.78,449200.0,3.9856,3.9994,3.9856,3.9925,449200.0
2012-10-05 15:50:00,5.79,5.79,5.76,5.77,426800.0,3.9994,3.9994,3.9786,3.9856,426800.0
2012-10-05 15:55:00,5.77,5.78,5.77,5.77,509600.0,3.9856,3.9925,3.9856,3.9856,509600.0
2012-10-08 09:30:00,5.75,5.75,5.71,5.74,143200.0,3.9717,3.9717,3.9441,3.9648,143200.0
2012-10-08 09:35:00,5.74,5.75,5.73,5.73,15600.0,3.9648,3.9717,3.9579,3.9579,15600.0
2012-10-08 09:40:00,5.73,5.77,5.73,5.74,108800.0,3.9579,3.9856,3.9579,3.9648,108800.0
2012-10-08 09:45:00,5.74,5.75,5.73,5.73,222000.0,3.9648,3.9717,3.9579,3.9579,222000.0
2012-10-08 09:50:00,5.73,5.75,5.73,5.74,70400.0,3.9579,3.9717,3.9579,3.9648,70400.0
2012-10-08 09:55:00,5.74,5.76,5.74,5.75,60800.0,3.9648,3.9786,3.9648,3.9717,60800.0
2012-10-08 10:00:00,5.75,5.77,5.74,5.76,58000.0,3.9717,3.9856,3.9648,3.9786,58000.0
2012-10-08 10:05:00,5.76,5.76,5.75,5.75,82000.0,3.9786,3.9786,3.9717,3.9717,82000.0
2012-10-08 10:10:00,5.75,5.76,5.75,5.75,172400.0,3.9717,3.9786,3.9717,3.9717,172400.0
2012-10-08 10:15:00,5.75,5.76,5.75,5.75,52400.0,3.9717,3.9786,3.9717,3.9717,52400.0
2012-10-08 10:20:00,5.75,5.76,5.75,5.75,82400.0,3.9717,3.9786,3.9717,3.9717,82400.0
2012-10-08 10:25:00,5.75,5.76,5.75,5.75,43200.0,3.9717,3.9786,3.9717,3.9717,43200.0
2012-10-08 10:30:00,5.75,5.78,5.75,5.78,181600.0,3.9717,3.9925,3.9717,3.9925,181600.0
2012-10-08 10:35:00,5.77,5.8,5.77,5.79,128400.0,3.9856,4.0063,3.9856,3.9994,128400.0
2012-10-08 10:40:00,5.79,5.79,5.78,5.79,80800.0,3.9994,3.9994,3.9925,3.9994,80800.0
2012-10-08 10:45:00,5.79,5.79,5.77,5.78,85600.0,3.9994,3.9994,3.9856,3.9925,85600.0
2012-10-08 10:50:00,5.78,5.8,5.78,5.8,80400.0,3.9925,4.0063,3.9925,4.0063,80400.0
2012-10-08 10:55:00,5.8,5.8,5.78,5.78,44000.0,4.0063,4.0063,3.9925,3.9925,44000.0
2012-10-08 11:00:00,5.78,5.8,5.78,5.8,171200.0,3.9925,4.0063,3.9925,4.0063,171200.0
2012-10-08 11:05:00,5.8,5.8,5.8,5.8,48800.0,4.0063,4.0063,4.0063,4.0063,48800.0
2012-10-08 11:10:00,5.8,5.81,5.8,5.8,124400.0,4.0063,4.0132,4.0063,4.0063,124400.0
2012-10-08 11:15:00,5.8,5.8,5.79,5.79,166800.0,4.0063,4.0063,3.9994,3.9994,166800.0
2012-10-08 11:20:00,5.79,5.8,5.79,5.8,269200.0,3.9994,4.0063,3.9994,4.0063,269200.0
2012-10-08 11:25:00,5.8,5.81,5.8,5.81,137200.0,4.0063,4.0132,4.0063,4.0132,137200.0
2012-10-08 11:30:00,5.81,5.81,5.81,5.81,103200.0,4.0132,4.0132,4.0132,4.0132,103200.0
2012-10-08 11:35:00,5.81,5.82,5.81,5.81,179600.0,4.0132,4.0201,4.0132,4.0132,179600.0
2012-10-08 11:40:00,5.82,5.82,5.81,5.82,172800.0,4.0201,4.0201,4.0132,4.0201,172800.0
2012-10-08 11:45:00,5.82,5.82,5.81,5.81,125600.0,4.0201,4.0201,4.0132,4.0132,125600.0
2012-10-08 11:50:00,5.81,5.82,5.81,5.81,130000.0,4.0132,4.0201,4.0132,4.0132,130000.0
2012-10-08 11:55:00,5.81,5.82,5.8,5.8,172400.0,4.0132,4.0201,4.0063,4.0063,172400.0
2012-10-08 12:00:00,5.8,5.81,5.8,5.8,156800.0,4.0063,4.0132,4.0063,4.0063,156800.0
2012-10-08 12:05:00,5.8,5.81,5.8,5.81,96800.0,4.0063,4.0132,4.0063,4.0132,96800.0
2012-10-08 12:10:00,5.81,5.81,5.8,5.8,124000.0,4.0132,4.0132,4.0063,4.0063,124000.0
2012-10-08 12:15:00,5.8,5.81,5.8,5.8,173200.0,4.0063,4.0132,4.0063,4.0063,173200.0
2012-10-08 12:20:00,5.8,5.8,5.78,5.8,159200.0,4.0063,4.0063,3.9925,4.0063,159200.0
2012-10-08 12:25:00,5.8,5.82,5.8,5.81,309600.0,4.0063,4.0201,4.0063,4.0132,309600.0
2012-10-08 12:30:00,5.81,5.81,5.8,5.8,48800.0,4.0132,4.0132,4.0063,4.0063,48800.0
2012-10-08 12:35:00,5.8,5.8,5.79,5.8,196800.0,4.0063,4.0063,3.9994,4.0063,196800.0
2012-10-08 12:40:00,5.8,5.81,5.8,5.8,126000.0,4.0063,4.0132,4.0063,4.0063,126000.0
2012-10-08 12:45:00,5.8,5.81,5.8,5.81,39600.0,4.0063,4.0132,4.0063,4.0132,39600.0
2012-10-08 12:50:00,5.81,5.81,5.8,5.8,76800.0,4.0132,4.0132,4.0063,4.0063,76800.0
2012-10-08 12:55:00,5.8,5.81,5.8,5.81,55200.0,4.0063,4.0132,4.0063,4.0132,55200.0
2012-10-08 13:00:00,5.81,5.81,5.8,5.8,80000.0,4.0132,4.0132,4.0063,4.0063,80000.0
2012-10-08 13:05:00,5.8,5.8,5.8,5.8,26800.0,4.0063,4.0063,4.0063,4.0063,26800.0
2012-10-08 13:10:00,5.81,5.81,5.8,5.81,62000.0,4.0132,4.0132,4.0063,4.0132,62000.0
2012-10-08 13:15:00,5.81,5.82,5.81,5.81,228400.0,4.0132,4.0201,4.0132,4.0132,228400.0
2012-10-08 13:20:00,5.81,5.82,5.8,5.8,61600.0,4.0132,4.0201,4.0063,4.0063,61600.0
2012-10-08 13:25:00,5.8,5.82,5.8,5.81,94400.0,4.0063,4.0201,4.0063,4.0132,94400.0
2012-10-08 13:30:00,5.81,5.82,5.81,5.82,41200.0,4.0132,4.0201,4.0132,4.0201,41200.0
2012-10-08 13:35:00,5.82,5.82,5.81,5.81,115200.0,4.0201,4.0201,4.0132,4.0132,115200.0
2012-10-08 13:40:00,5.81,5.82,5.81,5.81,213600.0,4.0132,4.0201,4.0132,4.0132,213600.0
2012-10-08 13:45:00,5.81,5.81,5.81,5.81,86800.0,4.0132,4.0132,4.0132,4.0132,86800.0
2012-10-08 13:50:00,5.81,5.82,5.81,5.82,121200.0,4.0132,4.0201,4.0132,4.0201,121200.0
2012-10-08 13:55:00,5.82,5.82,5.81,5.81,208400.0,4.0201,4.0201,4.0132,4.0132,208400.0
2012-10-08 14:00:00,5.81,5.82,5.81,5.82,191200.0,4.0132,4.0201,4.0132,4.0201,191200.0
2012-10-08 14:05:00,5.82,5.82,5.81,5.81,86000.0,4.0201,4.0201,4.0132,4.0132,86000.0
2012-10-08 14:10:00,5.81,5.81,5.8,5.81,90800.0,4.0132,4.0132,4.0063,4.0132,90800.0
2012-10-08 14:15:00,5.81,5.82,5.8,5.82,86000.0,4.0132,4.0201,4.0063,4.0201,86000.0
2012-10-08 14:20:00,5.82,5.82,5.81,5.81,59600.0,4.0201,4.0201,4.0132,4.0132,59600.0
2012-10-08 14:25:00,5.81,5.82,5.81,5.81,50000.0,4.0132,4.0201,4.0132,4.0132,50000.0
2012-10-08 14:30:00,5.81,5.82,5.81,5.82,226400.0,4.0132,4.0201,4.0132,4.0201,226400.0
2012-10-08 14:35:00,5.81,5.82,5.81,5.81,98800.0,4.0132,4.0201,4.0132,4.0132,98800.0
2012-10-08 14:40:00,5.81,5.81,5.8,5.8,41200.0,4.0132,4.0132,4.0063,4.0063,41200.0
2012-10-08 14:45:00,5.8,5.8,5.79,5.8,148000.0,4.0063,4.0063,3.9994,4.0063,148000.0
2012-10-08 14:50:00,5.8,5.81,5.8,5.81,126800.0,4.0063,4.0132,4.0063,4.0132,126800.0
2012-10-08 14:55:00,5.81,5.82,5.81,5.81,274800.0,4.0132,4.0201,4.0132,4.0132,274800.0
2012-10-08 15:00:00,5.81,5.82,5.81,5.82,133200.0,4.0132,4.0201,4.0132,4.0201,133200.0
2012-10-08 15:05:00,5.82,5.82,5.81,5.81,56400.0,4.0201,4.0201,4.0132,4.0132,56400.0
2012-10-08 15:10:00,5.81,5.81,5.81,5.81,60000.0,4.0132,4.0132,4.0132,4.0132,60000.0
2012-10-08 15:15:00,5.81,5.83,5.81,5.82,360800.0,4.0132,4.027,4.0132,4.0201,360800.0
2012-10-08 15:20:00,5.82,5.82,5.8,5.81,121200.0,4.0201,4.0201,4.0063,4.0132,121200.0
2012-10-08 15:25:00,5.81,5.82,5.8,5.8,228000.0,4.0132,4.0201,4.0063,4.0063,228000.0
2012-10-08 15:30:00,5.8,5.81,5.8,5.81,146400.0,4.0063,4.0132,4.0063,4.0132,146400.0
2012-10-08 15:35:00,5.8,5.81,5.8,5.81,233200.0,4.0063,4.0132,4.0063,4.0132,233200.0
2012-10-08 15:40:00,5.81,5.81,5.8,5.81,142400.0,4.0132,4.0132,4.0063,4.0132,142400.0
2012-10-08 15:45:00,5.81,5.81,5.8,5.81,814400.0,4.0132,4.0132,4.0063,4.0132,814400.0
2012-10-08 15:50:00,5.81,5.82,5.81,5.82,260400.0,4.0132,4.0201,4.0132,4.0201,260400.0
2012-10-08 15:55:00,5.82,5.82,5.81,5.82,410400.0,4.0201,4.0201,4.0132,4.0201,410400.0
2012-10-09 09:30:00,5.83,5.84,5.79,5.8,130000.0,4.027,4.0339,3.9994,4.0063,130000.0
2012-10-09 09:35:00,5.79,5.82,5.79,5.81,60400.0,3.9994,4.0201,3.9994,4.0132,60400.0
2012-10-09 09:40:00,5.82,5.84,5.82,5.83,129600.0,4.0201,4.0339,4.0201,4.027,129600.0
2012-10-09 09:45:00,5.83,5.83,5.8,5.81,75200.0,4.027,4.027,4.0063,4.0132,75200.0
2012-10-09 09:50:00,5.81,5.81,5.79,5.79,82000.0,4.0132,4.0132,3.9994,3.9994,82000.0
2012-10-09 09:55:00,5.79,5.81,5.79,5.79,108000.0,3.9994,4.0132,3.9994,3.9994,108000.0
2012-10-09 10:00:00,5.79,5.81,5.79,5.81,73200.0,3.9994,4.0132,3.9994,4.0132,73200.0
2012-10-09 10:05:00,5.81,5.81,5.8,5.81,91200.0,4.0132,4.0132,4.0063,4.0132,91200.0
2012-10-09 10:10:00,5.81,5.82,5.81,5.82,105600.0,4.0132,4.0201,4.0132,4.0201,105600.0
2012-10-09 10:15:00,5.82,5.84,5.82,5.83,70400.0,4.0201,4.0339,4.0201,4.027,70400.0
2012-10-09 10:20:00,5.83,5.83,5.82,5.82,30800.0,4.027,4.027,4.0201,4.0201,30800.0
2012-10-09 10:25:00,5.82,5.84,5.82,5.83,188800.0,4.0201,4.0339,4.0201,4.027,188800.0
2012-10-09 10:30:00,5.83,5.85,5.83,5.85,138800.0,4.027,4.0408,4.027,4.0408,138800.0
2012-10-09 10:35:00,5.85,5.85,5.84,5.84,115200.0,4.0408,4.0408,4.0339,4.0339,115200.0
2012-10-09 10:40:00,5.84,5.85,5.84,5.85,185200.0,4.0339,4.0408,4.0339,4.0408,185200.0
2012-10-09 10:45:00,5.85,5.86,5.85,5.85,186000.0,4.0408,4.0477,4.0408,4.0408,186000.0
2012-10-09 10:50:00,5.85,5.85,5.84,5.85,97200.0,4.0408,4.0408,4.0339,4.0408,97200.0
2012-10-09 10:55:00,5.85,5.85,5.84,5.85,201600.0,4.0408,4.0408,4.0339,4.0408,201600.0
2012-10-09 11:00:00,5.84,5.85,5.83,5.84,128800.0,4.0339,4.0408,4.027,4.0339,128800.0
2012-10-09 11:05:00,5.84,5.85,5.83,5.84,164800.0,4.0339,4.0408,4.027,4.0339,164800.0
2012-10-09 11:10:00,5.84,5.84,5.84,5.84,99200.0,4.0339,4.0339,4.0339,4.0339,99200.0
2012-10-09 11:15:00,5.84,5.85,5.84,5.85,552400.0,4.0339,4.0408,4.0339,4.0408,552400.0
2012-10-09 11:20:00,5.85,5.9,5.85,5.87,433200.0,4.0408,4.0754,4.0408,4.0546,433200.0
2012-10-09 11:25:00,5.87,5.9,5.87,5.9,565600.0,4.0546,4.0754,4.0546,4.0754,565600.0
2012-10-09 11:30:00,5.9,5.91,5.89,5.9,630400.0,4.0754,4.0823,4.0684,4.0754,630400.0
2012-10-09 11:35:00,5.9,5.93,5.9,5.92,300000.0,4.0754,4.0961,4.0754,4.0892,300000.0
2012-10-09 11:40:00,5.91,5.91,5.9,5.9,456400.0,4.0823,4.0823,4.0754,4.0754,456400.0
2012-10-09 11:45:00,5.9,5.91,5.9,5.9,172800.0,4.0754,4.0823,4.0754,4.0754,172800.0
2012-10-09 11:50:00,5.91,5.92,5.9,5.91,172000.0,4.0823,4.0892,4.0754,4.0823,172000.0
2012-10-09 11:55:00,5.91,5.93,5.9,5.91,192800.0,4.0823,4.0961,4.0754,4.0823,192800.0
2012-10-09 12:00:00,5.91,5.93,5.91,5.93,204400.0,4.0823,4.0961,4.0823,4.0961,204400.0
2012-10-09 12:05:00,5.93,5.93,5.91,5.92,150000.0,4.0961,4.0961,4.0823,4.0892,150000.0
2012-10-09 12:10:00,5.92,5.94,5.92,5.93,102400.0,4.0892,4.103,4.0892,4.0961,102400.0
2012-10-09 12:15:00,5.93,5.98,5.93,5.98,460400.0,4.0961,4.1306,4.0961,4.1306,460400.0
2012-10-09 12:20:00,5.98,5.99,5.97,5.99,244800.0,4.1306,4.1375,4.1237,4.1375,244800.0
2012-10-09 12:25:00,5.99,6.02,5.99,6.01,300000.0,4.1375,4.1582,4.1375,4.1513,300000.0
2012-10-09 12:30:00,6.01,6.02,5.98,5.98,299600.0,4.1513,4.1582,4.1306,4.1306,299600.0
2012-10-09 12:35:00,5.98,5.99,5.96,5.96,81600.0,4.1306,4.1375,4.1168,4.1168,81600.0
2012-10-09 12:40:00,5.96,5.98,5.95,5.97,298000.0,4.1168,4.1306,4.1099,4.1237,298000.0
2012-10-09 12:45:00,5.97,5.98,5.96,5.97,402000.0,4.1237,4.1306,4.1168,4.1237,402000.0
2012-10-09 12:50:00,5.97,5.97,5.95,5.95,253200.0,4.1237,4.1237,4.1099,4.1099,253200.0
2012-10-09 12:55:00,5.95,5.95,5.92,5.92,102800.0,4.1099,4.1099,4.0892,4.0892,102800.0
2012-10-09 13:00:00,5.92,5.98,5.92,5.96,288400.0,4.0892,4.1306,4.0892,4.1168,288400.0
2012-10-09 13:05:00,5.96,5.98,5.95,5.97,100800.0,4.1168,4.1306,4.1099,4.1237,100800.0
2012-10-09 13:10:00,5.97,5.97,5.97,5.97,77200.0,4.1237,4.1237,4.1237,4.1237,77200.0
2012-10-09 13:15:00,5.97,5.97,5.96,5.97,78800.0,4.1237,4.1237,4.1168,4.1237,78800.0
2012-10-09 13:20:00,5.97,5.97,5.96,5.97,65200.0,4.1237,4.1237,4.1168,4.1237,65200.0
2012-10-09 13:25:00,5.97,5.99,5.97,5.98,166000.0,4.1237,4.1375,4.1237,4.1306,166000.0
2012-10-09 13:30:00,5.98,5.98,5.96,5.96,98000.0,4.1306,4.1306,4.1168,4.1168,98000.0
2012-10-09 13:35:00,5.97,5.98,5.96,5.97,152000.0,4.1237,4.1306,4.1168,4.1237,152000.0
2012-10-09 13:40:00,5.97,5.97,5.97,5.97,60000.0,4.1237,4.1237,4.1237,4.1237,60000.0
2012-10-09 13:45:00,5.97,5.97,5.95,5.97,118800.0,4.1237,4.1237,4.1099,4.1237,118800.0
2012-10-09 13:50:00,5.97,5.98,5.96,5.97,123200.0,4.1237,4.1306,4.1168,4.1237,123200.0
2012-10-09 13:55:00,5.97,5.98,5.96,5.96,94400.0,4.1237,4.1306,4.1168,4.1168,94400.0
2012-10-09 14:00:00,5.96,5.96,5.95,5.96,114800.0,4.1168,4.1168,4.1099,4.1168,114800.0
2012-10-09 14:05:00,5.96,5.97,5.95,5.97,105600.0,4.1168,4.1237,4.1099,4.1237,105600.0
2012-10-09 14:10:00,5.97,5.97,5.96,5.97,221200.0,4.1237,4.1237,4.1168,4.1237,221200.0
2012-10-09 14:15:00,5.97,6.0,5.95,5.99,234000.0,4.1237,4.1444,4.1099,4.1375,234000.0
2012-10-09 14:20:00,5.99,6.0,5.99,6.0,143200.0,4.1375,4.1444,4.1375,4.1444,143200.0
2012-10-09 14:25:00,6.0,6.0,5.99,6.0,250800.0,4.1444,4.1444,4.1375,4.1444,250800.0
2012-10-09 14:30:00,6.0,6.06,6.0,6.06,622000.0,4.1444,4.1859,4.1444,4.1859,622000.0
2012-10-09 14:35:00,6.06,6.09,6.05,6.09,514400.0,4.1859,4.2066,4.179,4.2066,514400.0
2012-10-09 14:40:00,6.08,6.12,6.07,6.11,570400.0,4.1997,4.2273,4.1928,4.2204,570400.0
2012-10-09 14:45:00,6.11,6.12,6.09,6.1,525200.0,4.2204,4.2273,4.2066,4.2135,525200.0
2012-10-09 14:50:00,6.1,6.11,6.09,6.09,314400.0,4.2135,4.2204,4.2066,4.2066,314400.0
2012-10-09 14:55:00,6.09,6.1,6.08,6.09,462000.0,4.2066,4.2135,4.1997,4.2066,462000.0
2012-10-09 15:00:00,6.09,6.09,6.06,6.07,322800.0,4.2066,4.2066,4.1859,4.1928,322800.0
2012-10-09 15:05:00,6.06,6.07,6.04,6.04,257600.0,4.1859,4.1928,4.1721,4.1721,257600.0
2012-10-09 15:10:00,6.04,6.04,6.02,6.02,366000.0,4.1721,4.1721,4.1582,4.1582,366000.0
2012-10-09 15:15:00,6.02,6.02,6.01,6.01,426400.0,4.1582,4.1582,4.1513,4.1513,426400.0
2012-10-09 15:20:00,6.01,6.02,6.0,6.01,280000.0,4.1513,4.1582,4.1444,4.1513,280000.0
2012-10-09 15:25:00,6.01,6.01,6.0,6.01,204000.0,4.1513,4.1513,4.1444,4.1513,204000.0
2012-10-09 15:30:00,6.01,6.02,5.98,6.0,338400.0,4.1513,4.1582,4.1306,4.1444,338400.0
2012-10-09 15:35:00,6.0,6.0,5.99,5.99,254400.0,4.1444,4.1444,4.1375,4.1375,254400.0
2012-10-09 15:40:00,6.0,6.0,5.99,6.0,292000.0,4.1444,4.1444,4.1375,4.1444,292000.0
2012-10-09 15:45:00,6.0,6.0,6.0,6.0,298400.0,4.1444,4.1444,4.1444,4.1444,298400.0
2012-10-09 15:50:00,6.0,6.0,5.99,5.99,544000.0,4.1444,4.1444,4.1375,4.1375,544000.0
2012-10-09 15:55:00,5.99,6.0,5.98,6.0,746000.0,4.1375,4.1444,4.1306,4.1444,746000.0
2012-10-10 09:30:00,6.0,6.0,5.92,5.95,410400.0,4.1444,4.1444,4.0892,4.1099,410400.0
2012-10-10 09:35:00,5.95,5.96,5.93,5.93,74000.0,4.1099,4.1168,4.0961,4.0961,74000.0
2012-10-10 09:40:00,5.93,5.93,5.89,5.9,216000.0,4.0961,4.0961,4.0684,4.0754,216000.0
2012-10-10 09:45:00,5.9,5.92,5.9,5.91,276400.0,4.0754,4.0892,4.0754,4.0823,276400.0
2012-10-10 09:50:00,5.91,5.91,5.88,5.88,298800.0,4.0823,4.0823,4.0615,4.0615,298800.0
2012-10-10 09:55:00,5.88,5.89,5.85,5.88,176000.0,4.0615,4.0684,4.0408,4.0615,176000.0
2012-10-10 10:00:00,5.88,5.92,5.88,5.92,234400.0,4.0615,4.0892,4.0615,4.0892,234400.0
2012-10-10 10:05:00,5.92,5.95,5.92,5.94,418400.0,4.0892,4.1099,4.0892,4.103,418400.0
2012-10-10 10:10:00,5.94,5.94,5.91,5.91,57200.0,4.103,4.103,4.0823,4.0823,57200.0
2012-10-10 10:15:00,5.91,5.92,5.91,5.91,96400.0,4.0823,4.0892,4.0823,4.0823,96400.0
2012-10-10 10:20:00,5.91,5.92,5.91,5.91,63600.0,4.0823,4.0892,4.0823,4.0823,63600.0
2012-10-10 10:25:00,5.91,5.94,5.91,5.94,392800.0,4.0823,4.103,4.0823,4.103,392800.0
2012-10-10 10:30:00,5.94,5.94,5.93,5.94,144000.0,4.103,4.103,4.0961,4.103,144000.0
2012-10-10 10:35:00,5.94,5.96,5.94,5.96,143600.0,4.103,4.1168,4.103,4.1168,143600.0
2012-10-10 10:40:00,5.96,5.96,5.95,5.95,99600.0,4.1168,4.1168,4.1099,4.1099,99600.0
2012-10-10 10:45:00,5.95,5.95,5.94,5.95,55200.0,4.1099,4.1099,4.103,4.1099,55200.0
2012-10-10 10:50:00,5.94,5.94,5.93,5.93,43600.0,4.103,4.103,4.0961,4.0961,43600.0
2012-10-10 10:55:00,5.93,5.95,5.93,5.94,84800.0,4.0961,4.1099,4.0961,4.103,84800.0
2012-10-10 11:00:00,5.94,5.94,5.93,5.93,98800.0,4.103,4.103,4.0961,4.0961,98800.0
2012-10-10 11:05:00,5.93,5.95,5.93,5.95,71600.0,4.0961,4.1099,4.0961,4.1099,71600.0
2012-10-10 11:10:00,5.95,5.95,5.94,5.95,82800.0,4.1099,4.1099,4.103,4.1099,82800.0
2012-10-10 11:15:00,5.95,5.96,5.93,5.93,93200.0,4.1099,4.1168,4.0961,4.0961,93200.0
2012-10-10 11:20:00,5.93,5.93,5.92,5.92,41600.0,4.0961,4.0961,4.0892,4.0892,41600.0
2012-10-10 11:25:00,5.92,5.92,5.91,5.92,37600.0,4.0892,4.0892,4.0823,4.0892,37600.0
2012-10-10 11:30:00,5.92,5.93,5.92,5.92,48000.0,4.0892,4.0961,4.0892,4.0892,48000.0
2012-10-10 11:35:00,5.92,5.92,5.91,5.91,24000.0,4.0892,4.0892,4.0823,4.0823,24000.0
2012-10-10 11:40:00,5.91,5.91,5.9,5.9,52400.0,4.0823,4.0823,4.0754,4.0754,52400.0
2012-10-10 11:45:00,5.9,5.91,5.9,5.9,82400.0,4.0754,4.0823,4.0754,4.0754,82400.0
2012-10-10 11:50:00,5.9,5.9,5.88,5.88,121600.0,4.0754,4.0754,4.0615,4.0615,121600.0
2012-10-10 11:55:00,5.88,5.89,5.88,5.88,87600.0,4.0615,4.0684,4.0615,4.0615,87600.0
2012-10-10 12:00:00,5.88,5.89,5.87,5.88,213200.0,4.0615,4.0684,4.0546,4.0615,213200.0
2012-10-10 12:05:00,5.88,5.88,5.87,5.88,62800.0,4.0615,4.0615,4.0546,4.0615,62800.0
2012-10-10 12:10:00,5.87,5.88,5.87,5.87,76000.0,4.0546,4.0615,4.0546,4.0546,76000.0
2012-10-10 12:15:00,5.87,5.87,5.85,5.85,125200.0,4.0546,4.0546,4.0408,4.0408,125200.0
2012-10-10 12:20:00,5.85,5.87,5.85,5.86,246800.0,4.0408,4.0546,4.0408,4.0477,246800.0
2012-10-10 12:25:00,5.86,5.87,5.85,5.86,123200.0,4.0477,4.0546,4.0408,4.0477,123200.0
2012-10-10 12:30:00,5.86,5.86,5.86,5.86,64800.0,4.0477,4.0477,4.0477,4.0477,64800.0
2012-10-10 12:35:00,5.86,5.86,5.84,5.84,142800.0,4.0477,4.0477,4.0339,4.0339,142800.0
2012-10-10 12:40:00,5.84,5.84,5.83,5.83,83600.0,4.0339,4.0339,4.027,4.027,83600.0
2012-10-10 12:45:00,5.83,5.83,5.82,5.83,137600.0,4.027,4.027,4.0201,4.027,137600.0
2012-10-10 12:50:00,5.82,5.82,5.8,5.8,288800.0,4.0201,4.0201,4.0063,4.0063,288800.0
2012-10-10 12:55:00,5.8,5.8,5.75,5.75,632000.0,4.0063,4.0063,3.9717,3.9717,632000.0
2012-10-10 13:00:00,5.75,5.76,5.74,5.76,464000.0,3.9717,3.9786,3.9648,3.9786,464000.0
2012-10-10 13:05:00,5.76,5.76,5.73,5.73,235600.0,3.9786,3.9786,3.9579,3.9579,235600.0
2012-10-10 13:10:00,5.73,5.74,5.71,5.72,468800.0,3.9579,3.9648,3.9441,3.951,468800.0
2012-10-10 13:15:00,5.73,5.74,5.72,5.73,171600.0,3.9579,3.9648,3.951,3.9579,171600.0
2012-10-10 13:20:00,5.73,5.78,5.73,5.77,466000.0,3.9579,3.9925,3.9579,3.9856,466000.0
2012-10-10 13:25:00,5.78,5.79,5.77,5.78,88800.0,3.9925,3.9994,3.9856,3.9925,88800.0
2012-10-10 13:30:00,5.78,5.79,5.77,5.79,177600.0,3.9925,3.9994,3.9856,3.9994,177600.0
2012-10-10 13:35:00,5.79,5.8,5.79,5.79,149600.0,3.9994,4.0063,3.9994,3.9994,149600.0
2012-10-10 13:40:00,5.79,5.8,5.78,5.79,122000.0,3.9994,4.0063,3.9925,3.9994,122000.0
2012-10-10 13:45:00,5.79,5.8,5.78,5.8,342800.0,3.9994,4.0063,3.9925,4.0063,342800.0
2012-10-10 13:50:00,5.8,5.8,5.79,5.8,45200.0,4.0063,4.0063,3.9994,4.0063,45200.0
2012-10-10 13:55:00,5.8,5.8,5.79,5.79,68800.0,4.0063,4.0063,3.9994,3.9994,68800.0
2012-10-10 14:00:00,5.79,5.81,5.79,5.79,156400.0,3.9994,4.0132,3.9994,3.9994,156400.0
2012-10-10 14:05:00,5.79,5.8,5.79,5.79,50400.0,3.9994,4.0063,3.9994,3.9994,50400.0
2012-10-10 14:10:00,5.79,5.8,5.79,5.8,349200.0,3.9994,4.0063,3.9994,4.0063,349200.0
2012-10-10 14:15:00,5.8,5.82,5.8,5.82,115200.0,4.0063,4.0201,4.0063,4.0201,115200.0
2012-10-10 14:20:00,5.81,5.83,5.81,5.82,112400.0,4.0132,4.027,4.0132,4.0201,112400.0
2012-10-10 14:25:00,5.82,5.83,5.82,5.83,108000.0,4.0201,4.027,4.0201,4.027,108000.0
2012-10-10 14:30:00,5.83,5.83,5.81,5.81,115600.0,4.027,4.027,4.0132,4.0132,115600.0
2012-10-10 14:35:00,5.81,5.81,5.79,5.8,160000.0,4.0132,4.0132,3.9994,4.0063,160000.0
2012-10-10 14:40:00,5.8,5.8,5.79,5.8,97200.0,4.0063,4.0063,3.9994,4.0063,97200.0
2012-10-10 14:45:00,5.8,5.8,5.79,5.8,83200.0,4.0063,4.0063,3.9994,4.0063,83200.0
2012-10-10 14:50:00,5.8,5.81,5.8,5.8,93600.0,4.0063,4.0132,4.0063,4.0063,93600.0
2012-10-10 14:55:00,5.8,5.81,5.8,5.8,34000.0,4.0063,4.0132,4.0063,4.0063,34000.0
2012-10-10 15:00:00,5.8,5.8,5.79,5.79,74800.0,4.0063,4.0063,3.9994,3.9994,74800.0
2012-10-10 15:05:00,5.79,5.79,5.78,5.79,244000.0,3.9994,3.9994,3.9925,3.9994,244000.0
2012-10-10 15:10:00,5.79,5.8,5.79,5.8,149600.0,3.9994,4.0063,3.9994,4.0063,149600.0
2012-10-10 15:15:00,5.8,5.8,5.79,5.79,86400.0,4.0063,4.0063,3.9994,3.9994,86400.0
2012-10-10 15:20:00,5.79,5.79,5.78,5.78,144400.0,3.9994,3.9994,3.9925,3.9925,144400.0
2012-10-10 15:25:00,5.78,5.78,5.77,5.77,196800.0,3.9925,3.9925,3.9856,3.9856,196800.0
2012-10-10 15:30:00,5.77,5.78,5.77,5.78,225600.0,3.9856,3.9925,3.9856,3.9925,225600.0
2012-10-10 15:35:00,5.78,5.78,5.76,5.76,213600.0,3.9925,3.9925,3.9786,3.9786,213600.0
2012-10-10 15:40:00,5.76,5.76,5.76,5.76,178400.0,3.9786,3.9786,3.9786,3.9786,178400.0
2012-10-10 15:45:00,5.76,5.77,5.76,5.76,246000.0,3.9786,3.9856,3.9786,3.9786,246000.0
2012-10-10 15:50:00,5.76,5.77,5.74,5.74,520000.0,3.9786,3.9856,3.9648,3.9648,520000.0
2012-10-10 15:55:00,5.74,5.75,5.73,5.74,928000.0,3.9648,3.9717,3.9579,3.9648,928000.0
2012-10-11 09:30:00,5.79,5.83,5.79,5.83,241200.0,3.9994,4.027,3.9994,4.027,241200.0
2012-10-11 09:35:00,5.83,5.9,5.83,5.89,254000.0,4.027,4.0754,4.027,4.0684,254000.0
2012-10-11 09:40:00,5.89,5.89,5.84,5.85,83600.0,4.0684,4.0684,4.0339,4.0408,83600.0
2012-10-11 09:45:00,5.84,5.85,5.83,5.85,84800.0,4.0339,4.0408,4.027,4.0408,84800.0
2012-10-11 09:50:00,5.85,5.85,5.82,5.85,227600.0,4.0408,4.0408,4.0201,4.0408,227600.0
2012-10-11 09:55:00,5.85,5.87,5.85,5.87,187200.0,4.0408,4.0546,4.0408,4.0546,187200.0
2012-10-11 10:00:00,5.86,5.88,5.86,5.87,214800.0,4.0477,4.0615,4.0477,4.0546,214800.0
2012-10-11 10:05:00,5.87,5.93,5.87,5.91,180800.0,4.0546,4.0961,4.0546,4.0823,180800.0
2012-10-11 10:10:00,5.91,5.93,5.9,5.93,225600.0,4.0823,4.0961,4.0754,4.0961,225600.0
2012-10-11 10:15:00,5.93,5.97,5.92,5.97,315200.0,4.0961,4.1237,4.0892,4.1237,315200.0
2012-10-11 10:20:00,5.97,5.98,5.96,5.97,256400.0,4.1237,4.1306,4.1168,4.1237,256400.0
2012-10-11 10:25:00,5.96,5.97,5.92,5.95,157600.0,4.1168,4.1237,4.0892,4.1099,157600.0
2012-10-11 10:30:00,5.95,5.97,5.95,5.96,117600.0,4.1099,4.1237,4.1099,4.1168,117600.0
2012-10-11 10:35:00,5.96,5.96,5.93,5.93,74800.0,4.1168,4.1168,4.0961,4.0961,74800.0
2012-10-11 10:40:00,5.94,5.97,5.93,5.96,344000.0,4.103,4.1237,4.0961,4.1168,344000.0
2012-10-11 10:45:00,5.96,5.97,5.94,5.96,470400.0,4.1168,4.1237,4.103,4.1168,470400.0
2012-10-11 10:50:00,5.96,5.97,5.95,5.95,171600.0,4.1168,4.1237,4.1099,4.1099,171600.0
2012-10-11 10:55:00,5.95,5.97,5.95,5.97,198800.0,4.1099,4.1237,4.1099,4.1237,198800.0
2012-10-11 11:00:00,5.97,5.98,5.95,5.95,130400.0,4.1237,4.1306,4.1099,4.1099,130400.0
2012-10-11 11:05:00,5.95,5.95,5.93,5.94,130000.0,4.1099,4.1099,4.0961,4.103,130000.0
2012-10-11 11:10:00,5.94,5.95,5.93,5.93,96000.0,4.103,4.1099,4.0961,4.0961,96000.0
2012-10-11 11:15:00,5.93,5.94,5.92,5.93,86800.0,4.0961,4.103,4.0892,4.0961,86800.0
2012-10-11 11:20:00,5.93,5.94,5.91,5.91,108800.0,4.0961,4.103,4.0823,4.0823,108800.0
2012-10-11 11:25:00,5.91,5.93,5.91,5.93,88800.0,4.0823,4.0961,4.0823,4.0961,88800.0
2012-10-11 11:30:00,5.93,5.93,5.92,5.92,76400.0,4.0961,4.0961,4.0892,4.0892,76400.0
2012-10-11 11:35:00,5.92,5.93,5.91,5.91,157200.0,4.0892,4.0961,4.0823,4.0823,157200.0
2012-10-11 11:40:00,5.91,5.92,5.91,5.91,51200.0,4.0823,4.0892,4.0823,4.0823,51200.0
2012-10-11 11:45:00,5.92,5.92,5.91,5.92,72800.0,4.0892,4.0892,4.0823,4.0892,72800.0
2012-10-11 11:50:00,5.92,5.92,5.91,5.92,145600.0,4.0892,4.0892,4.0823,4.0892,145600.0
2012-10-11 11:55:00,5.92,5.92,5.91,5.91,118400.0,4.0892,4.0892,4.0823,4.0823,118400.0
2012-10-11 12:00:00,5.91,5.92,5.91,5.92,89600.0,4.0823,4.0892,4.0823,4.0892,89600.0
2012-10-11 12:05:00,5.92,5.92,5.91,5.91,135600.0,4.0892,4.0892,4.0823,4.0823,135600.0
2012-10-11 12:10:00,5.91,5.92,5.91,5.91,54000.0,4.0823,4.0892,4.0823,4.0823,54000.0
2012-10-11 12:15:00,5.91,5.91,5.91,5.91,66000.0,4.0823,4.0823,4.0823,4.0823,66000.0
2012-10-11 12:20:00,5.91,5.91,5.9,5.91,32400.0,4.0823,4.0823,4.0754,4.0823,32400.0
2012-10-11 12:25:00,5.91,5.91,5.9,5.9,221200.0,4.0823,4.0823,4.0754,4.0754,221200.0
2012-10-11 12:30:00,5.9,5.9,5.87,5.88,209600.0,4.0754,4.0754,4.0546,4.0615,209600.0
2012-10-11 12:35:00,5.88,5.88,5.85,5.86,186800.0,4.0615,4.0615,4.0408,4.0477,186800.0
2012-10-11 12:40:00,5.86,5.86,5.83,5.84,156000.0,4.0477,4.0477,4.027,4.0339,156000.0
2012-10-11 12:45:00,5.84,5.85,5.84,5.85,107200.0,4.0339,4.0408,4.0339,4.0408,107200.0
2012-10-11 12:50:00,5.85,5.86,5.85,5.85,70800.0,4.0408,4.0477,4.0408,4.0408,70800.0
2012-10-11 12:55:00,5.84,5.85,5.83,5.84,98400.0,4.0339,4.0408,4.027,4.0339,98400.0
2012-10-11 13:00:00,5.84,5.84,5.83,5.84,77600.0,4.0339,4.0339,4.027,4.0339,77600.0
2012-10-11 13:05:00,5.84,5.84,5.77,5.78,503600.0,4.0339,4.0339,3.9856,3.9925,503600.0
2012-10-11 13:10:00,5.78,5.79,5.74,5.76,574800.0,3.9925,3.9994,3.9648,3.9786,574800.0
2012-10-11 13:15:00,5.76,5.81,5.75,5.8,190000.0,3.9786,4.0132,3.9717,4.0063,190000.0
2012-10-11 13:20:00,5.8,5.81,5.79,5.8,125600.0,4.0063,4.0132,3.9994,4.0063,125600.0
2012-10-11 13:25:00,5.8,5.8,5.77,5.78,126800.0,4.0063,4.0063,3.9856,3.9925,126800.0
2012-10-11 13:30:00,5.78,5.78,5.74,5.75,238000.0,3.9925,3.9925,3.9648,3.9717,238000.0
2012-10-11 13:35:00,5.75,5.75,5.74,5.74,141600.0,3.9717,3.9717,3.9648,3.9648,141600.0
2012-10-11 13:40:00,5.74,5.76,5.74,5.76,176000.0,3.9648,3.9786,3.9648,3.9786,176000.0
2012-10-11 13:45:00,5.76,5.77,5.75,5.76,140000.0,3.9786,3.9856,3.9717,3.9786,140000.0
2012-10-11 13:50:00,5.76,5.76,5.76,5.76,92000.0,3.9786,3.9786,3.9786,3.9786,92000.0
2012-10-11 13:55:00,5.76,5.77,5.73,5.75,233200.0,3.9786,3.9856,3.9579,3.9717,233200.0
2012-10-11 14:00:00,5.75,5.75,5.73,5.74,141200.0,3.9717,3.9717,3.9579,3.9648,141200.0
2012-10-11 14:05:00,5.74,5.74,5.73,5.74,196000.0,3.9648,3.9648,3.9579,3.9648,196000.0
2012-10-11 14:10:00,5.74,5.74,5.72,5.73,358800.0,3.9648,3.9648,3.951,3.9579,358800.0
2012-10-11 14:15:00,5.73,5.74,5.73,5.74,188000.0,3.9579,3.9648,3.9579,3.9648,188000.0
2012-10-11 14:20:00,5.74,5.76,5.74,5.75,283600.0,3.9648,3.9786,3.9648,3.9717,283600.0
2012-10-11 14:25:00,5.75,5.76,5.74,5.75,290800.0,3.9717,3.9786,3.9648,3.9717,290800.0
2012-10-11 14:30:00,5.75,5.75,5.75,5.75,108400.0,3.9717,3.9717,3.9717,3.9717,108400.0
2012-10-11 14:35:00,5.75,5.75,5.75,5.75,146400.0,3.9717,3.9717,3.9717,3.9717,146400.0
2012-10-11 14:40:00,5.75,5.75,5.74,5.74,71200.0,3.9717,3.9717,3.9648,3.9648,71200.0
2012-10-11 14:45:00,5.74,5.75,5.74,5.74,130400.0,3.9648,3.9717,3.9648,3.9648,130400.0
2012-10-11 14:50:00,5.74,5.75,5.74,5.74,124000.0,3.9648,3.9717,3.9648,3.9648,124000.0
2012-10-11 14:55:00,5.74,5.75,5.74,5.74,92400.0,3.9648,3.9717,3.9648,3.9648,92400.0
2012-10-11 15:00:00,5.74,5.75,5.74,5.75,126800.0,3.9648,3.9717,3.9648,3.9717,126800.0
2012-10-11 15:05:00,5.75,5.75,5.73,5.74,192800.0,3.9717,3.9717,3.9579,3.9648,192800.0
2012-10-11 15:10:00,5.74,5.74,5.74,5.74,128400.0,3.9648,3.9648,3.9648,3.9648,128400.0
2012-10-11 15:15:00,5.74,5.74,5.74,5.74,114800.0,3.9648,3.9648,3.9648,3.9648,114800.0
2012-10-11 15:20:00,5.74,5.74,5.74,5.74,156400.0,3.9648,3.9648,3.9648,3.9648,156400.0
2012-10-11 15:25:00,5.74,5.74,5.73,5.73,291600.0,3.9648,3.9648,3.9579,3.9579,291600.0
2012-10-11 15:30:00,5.73,5.75,5.73,5.75,195200.0,3.9579,3.9717,3.9579,3.9717,195200.0
2012-10-11 15:35:00,5.75,5.75,5.75,5.75,183600.0,3.9717,3.9717,3.9717,3.9717,183600.0
2012-10-11 15:40:00,5.75,5.75,5.74,5.74,170000.0,3.9717,3.9717,3.9648,3.9648,170000.0
2012-10-11 15:45:00,5.74,5.74,5.72,5.73,534000.0,3.9648,3.9648,3.951,3.9579,534000.0
2012-10-11 15:50:00,5.73,5.74,5.72,5.72,550800.0,3.9579,3.9648,3.951,3.951,550800.0
2012-10-11 15:55:00,5.72,5.73,5.71,5.71,1100400.0,3.951,3.9579,3.9441,3.9441,1100400.0
2012-10-12 09:30:00,5.72,5.77,5.71,5.73,233200.0,3.951,3.9856,3.9441,3.9579,233200.0
2012-10-12 09:35:00,5.73,5.75,5.73,5.74,76800.0,3.9579,3.9717,3.9579,3.9648,76800.0
2012-10-12 09:40:00,5.75,5.75,5.74,5.74,184800.0,3.9717,3.9717,3.9648,3.9648,184800.0
2012-10-12 09:45:00,5.73,5.74,5.72,5.73,153600.0,3.9579,3.9648,3.951,3.9579,153600.0
2012-10-12 09:50:00,5.73,5.74,5.72,5.74,68000.0,3.9579,3.9648,3.951,3.9648,68000.0
2012-10-12 09:55:00,5.74,5.75,5.73,5.75,116800.0,3.9648,3.9717,3.9579,3.9717,116800.0
2012-10-12 10:00:00,5.75,5.75,5.73,5.73,146400.0,3.9717,3.9717,3.9579,3.9579,146400.0
2012-10-12 10:05:00,5.73,5.73,5.68,5.68,134400.0,3.9579,3.9579,3.9234,3.9234,134400.0
2012-10-12 10:10:00,5.68,5.73,5.68,5.72,95600.0,3.9234,3.9579,3.9234,3.951,95600.0
2012-10-12 10:15:00,5.73,5.73,5.71,5.71,85600.0,3.9579,3.9579,3.9441,3.9441,85600.0
2012-10-12 10:20:00,5.71,5.71,5.68,5.68,80800.0,3.9441,3.9441,3.9234,3.9234,80800.0
2012-10-12 10:25:00,5.68,5.69,5.68,5.68,68400.0,3.9234,3.9303,3.9234,3.9234,68400.0
2012-10-12 10:30:00,5.68,5.7,5.68,5.7,115600.0,3.9234,3.9372,3.9234,3.9372,115600.0
2012-10-12 10:35:00,5.7,5.73,5.69,5.72,197200.0,3.9372,3.9579,3.9303,3.951,197200.0
2012-10-12 10:40:00,5.72,5.74,5.71,5.72,266800.0,3.951,3.9648,3.9441,3.951,266800.0
2012-10-12 10:45:00,5.71,5.71,5.7,5.71,164800.0,3.9441,3.9441,3.9372,3.9441,164800.0
2012-10-12 10:50:00,5.71,5.71,5.7,5.71,162400.0,3.9441,3.9441,3.9372,3.9441,162400.0
2012-10-12 10:55:00,5.71,5.71,5.71,5.71,138800.0,3.9441,3.9441,3.9441,3.9441,138800.0
2012-10-12 11:00:00,5.71,5.71,5.7,5.71,102000.0,3.9441,3.9441,3.9372,3.9441,102000.0
2012-10-12 11:05:00,5.71,5.73,5.71,5.73,82400.0,3.9441,3.9579,3.9441,3.9579,82400.0
2012-10-12 11:10:00,5.73,5.73,5.72,5.72,192800.0,3.9579,3.9579,3.951,3.951,192800.0
2012-10-12 11:15:00,5.72,5.73,5.72,5.73,184400.0,3.951,3.9579,3.951,3.9579,184400.0
2012-10-12 11:20:00,5.73,5.74,5.72,5.72,125600.0,3.9579,3.9648,3.951,3.951,125600.0
2012-10-12 11:25:00,5.72,5.73,5.71,5.71,166000.0,3.951,3.9579,3.9441,3.9441,166000.0
2012-10-12 11:30:00,5.71,5.71,5.68,5.69,81200.0,3.9441,3.9441,3.9234,3.9303,81200.0
2012-10-12 11:35:00,5.69,5.7,5.68,5.7,56400.0,3.9303,3.9372,3.9234,3.9372,56400.0
2012-10-12 11:40:00,5.7,5.7,5.68,5.69,85600.0,3.9372,3.9372,3.9234,3.9303,85600.0
2012-10-12 11:45:00,5.69,5.7,5.68,5.68,83600.0,3.9303,3.9372,3.9234,3.9234,83600.0
2012-10-12 11:50:00,5.68,5.68,5.67,5.67,124400.0,3.9234,3.9234,3.9165,3.9165,124400.0
2012-10-12 11:55:00,5.67,5.68,5.67,5.67,28800.0,3.9165,3.9234,3.9165,3.9165,28800.0
2012-10-12 12:00:00,5.67,5.69,5.67,5.68,69600.0,3.9165,3.9303,3.9165,3.9234,69600.0
2012-10-12 12:05:00,5.68,5.68,5.68,5.68,40400.0,3.9234,3.9234,3.9234,3.9234,40400.0
2012-10-12 12:10:00,5.68,5.68,5.68,5.68,13200.0,3.9234,3.9234,3.9234,3.9234,13200.0
2012-10-12 12:15:00,5.68,5.69,5.68,5.68,44800.0,3.9234,3.9303,3.9234,3.9234,44800.0
2012-10-12 12:20:00,5.68,5.69,5.68,5.68,48800.0,3.9234,3.9303,3.9234,3.9234,48800.0
2012-10-12 12:25:00,5.68,5.68,5.67,5.67,84000.0,3.9234,3.9234,3.9165,3.9165,84000.0
2012-10-12 12:30:00,5.67,5.68,5.67,5.68,53200.0,3.9165,3.9234,3.9165,3.9234,53200.0
2012-10-12 12:35:00,5.67,5.68,5.67,5.67,54800.0,3.9165,3.9234,3.9165,3.9165,54800.0
2012-10-12 12:40:00,5.67,5.68,5.67,5.67,30000.0,3.9165,3.9234,3.9165,3.9165,30000.0
2012-10-12 12:45:00,5.67,5.67,5.66,5.67,58000.0,3.9165,3.9165,3.9096,3.9165,58000.0
2012-10-12 12:50:00,5.67,5.68,5.67,5.68,23600.0,3.9165,3.9234,3.9165,3.9234,23600.0
2012-10-12 12:55:00,5.68,5.68,5.67,5.68,73200.0,3.9234,3.9234,3.9165,3.9234,73200.0
2012-10-12 13:00:00,5.68,5.68,5.68,5.68,56000.0,3.9234,3.9234,3.9234,3.9234,56000.0
2012-10-12 13:05:00,5.68,5.68,5.67,5.67,38800.0,3.9234,3.9234,3.9165,3.9165,38800.0
2012-10-12 13:10:00,5.67,5.67,5.67,5.67,42800.0,3.9165,3.9165,3.9165,3.9165,42800.0
2012-10-12 13:15:00,5.67,5.68,5.67,5.68,64000.0,3.9165,3.9234,3.9165,3.9234,64000.0
2012-10-12 13:20:00,5.68,5.68,5.68,5.68,48000.0,3.9234,3.9234,3.9234,3.9234,48000.0
2012-10-12 13:25:00,5.68,5.69,5.68,5.68,69600.0,3.9234,3.9303,3.9234,3.9234,69600.0
2012-10-12 13:30:00,5.68,5.68,5.67,5.67,44000.0,3.9234,3.9234,3.9165,3.9165,44000.0
2012-10-12 13:35:00,5.67,5.68,5.67,5.67,107600.0,3.9165,3.9234,3.9165,3.9165,107600.0
2012-10-12 13:40:00,5.67,5.68,5.67,5.67,69200.0,3.9165,3.9234,3.9165,3.9165,69200.0
2012-10-12 13:45:00,5.67,5.68,5.67,5.68,103200.0,3.9165,3.9234,3.9165,3.9234,103200.0
2012-10-12 13:50:00,5.68,5.7,5.68,5.7,72000.0,3.9234,3.9372,3.9234,3.9372,72000.0
2012-10-12 13:55:00,5.7,5.7,5.69,5.69,89600.0,3.9372,3.9372,3.9303,3.9303,89600.0
2012-10-12 14:00:00,5.7,5.7,5.69,5.69,83200.0,3.9372,3.9372,3.9303,3.9303,83200.0
2012-10-12 14:05:00,5.69,5.7,5.68,5.68,98000.0,3.9303,3.9372,3.9234,3.9234,98000.0
2012-10-12 14:10:00,5.68,5.68,5.67,5.67,82400.0,3.9234,3.9234,3.9165,3.9165,82400.0
2012-10-12 14:15:00,5.67,5.67,5.66,5.66,138400.0,3.9165,3.9165,3.9096,3.9096,138400.0
2012-10-12 14:20:00,5.66,5.68,5.65,5.68,231200.0,3.9096,3.9234,3.9027,3.9234,231200.0
2012-10-12 14:25:00,5.68,5.68,5.68,5.68,38000.0,3.9234,3.9234,3.9234,3.9234,38000.0
2012-10-12 14:30:00,5.68,5.68,5.68,5.68,70000.0,3.9234,3.9234,3.9234,3.9234,70000.0
2012-10-12 14:35:00,5.68,5.68,5.68,5.68,96000.0,3.9234,3.9234,3.9234,3.9234,96000.0
2012-10-12 14:40:00,5.68,5.68,5.67,5.68,174800.0,3.9234,3.9234,3.9165,3.9234,174800.0
2012-10-12 14:45:00,5.68,5.68,5.67,5.68,64000.0,3.9234,3.9234,3.9165,3.9234,64000.0
2012-10-12 14:50:00,5.68,5.69,5.68,5.69,90800.0,3.9234,3.9303,3.9234,3.9303,90800.0
2012-10-12 14:55:00,5.69,5.71,5.69,5.7,175200.0,3.9303,3.9441,3.9303,3.9372,175200.0
2012-10-12 15:00:00,5.7,5.71,5.7,5.71,191200.0,3.9372,3.9441,3.9372,3.9441,191200.0
2012-10-12 15:05:00,5.71,5.71,5.71,5.71,108000.0,3.9441,3.9441,3.9441,3.9441,108000.0
2012-10-12 15:10:00,5.71,5.71,5.7,5.71,133200.0,3.9441,3.9441,3.9372,3.9441,133200.0
2012-10-12 15:15:00,5.7,5.71,5.7,5.7,67600.0,3.9372,3.9441,3.9372,3.9372,67600.0
2012-10-12 15:20:00,5.71,5.71,5.7,5.7,138800.0,3.9441,3.9441,3.9372,3.9372,138800.0
2012-10-12 15:25:00,5.7,5.7,5.69,5.7,144800.0,3.9372,3.9372,3.9303,3.9372,144800.0
2012-10-12 15:30:00,5.7,5.7,5.7,5.7,96000.0,3.9372,3.9372,3.9372,3.9372,96000.0
2012-10-12 15:35:00,5.7,5.7,5.69,5.69,86800.0,3.9372,3.9372,3.9303,3.9303,86800.0
2012-10-12 15:40:00,5.69,5.7,5.69,5.7,94400.0,3.9303,3.9372,3.9303,3.9372,94400.0
2012-10-12 15:45:00,5.7,5.7,5.68,5.68,358800.0,3.9372,3.9372,3.9234,3.9234,358800.0
2012-10-12 15:50:00,5.68,5.7,5.68,5.69,214800.0,3.9234,3.9372,3.9234,3.9303,214800.0
2012-10-12 15:55:00,5.69,5.69,5.68,5.69,375200.0,3.9303,3.9303,3.9234,3.9303,375200.0
2012-10-15 09:30:00,5.73,5.82,5.71,5.73,169600.0,3.9579,4.0201,3.9441,3.9579,169600.0
2012-10-15 09:35:00,5.73,5.73,5.7,5.71,56800.0,3.9579,3.9579,3.9372,3.9441,56800.0
2012-10-15 09:40:00,5.7,5.73,5.7,5.72,76000.0,3.9372,3.9579,3.9372,3.951,76000.0
2012-10-15 09:45:00,5.72,5.73,5.7,5.71,86800.0,3.951,3.9579,3.9372,3.9441,86800.0
2012-10-15 09:50:00,5.71,5.72,5.7,5.7,80400.0,3.9441,3.951,3.9372,3.9372,80400.0
2012-10-15 09:55:00,5.7,5.71,5.69,5.71,54400.0,3.9372,3.9441,3.9303,3.9441,54400.0
2012-10-15 10:00:00,5.71,5.71,5.69,5.71,41600.0,3.9441,3.9441,3.9303,3.9441,41600.0
2012-10-15 10:05:00,5.71,5.71,5.7,5.71,51600.0,3.9441,3.9441,3.9372,3.9441,51600.0
2012-10-15 10:10:00,5.71,5.71,5.68,5.68,75200.0,3.9441,3.9441,3.9234,3.9234,75200.0
2012-10-15 10:15:00,5.68,5.7,5.68,5.69,46400.0,3.9234,3.9372,3.9234,3.9303,46400.0
2012-10-15 10:20:00,5.68,5.71,5.68,5.7,70800.0,3.9234,3.9441,3.9234,3.9372,70800.0
2012-10-15 10:25:00,5.7,5.7,5.68,5.68,29600.0,3.9372,3.9372,3.9234,3.9234,29600.0
2012-10-15 10:30:00,5.68,5.7,5.68,5.68,50800.0,3.9234,3.9372,3.9234,3.9234,50800.0
2012-10-15 10:35:00,5.68,5.7,5.68,5.7,32800.0,3.9234,3.9372,3.9234,3.9372,32800.0
2012-10-15 10:40:00,5.7,5.7,5.7,5.7,128000.0,3.9372,3.9372,3.9372,3.9372,128000.0
2012-10-15 10:45:00,5.7,5.7,5.69,5.69,44800.0,3.9372,3.9372,3.9303,3.9303,44800.0
2012-10-15 10:50:00,5.69,5.7,5.68,5.68,78000.0,3.9303,3.9372,3.9234,3.9234,78000.0
2012-10-15 10:55:00,5.68,5.68,5.67,5.68,20000.0,3.9234,3.9234,3.9165,3.9234,20000.0
2012-10-15 11:00:00,5.68,5.68,5.67,5.68,32400.0,3.9234,3.9234,3.9165,3.9234,32400.0
2012-10-15 11:05:00,5.68,5.7,5.68,5.7,57600.0,3.9234,3.9372,3.9234,3.9372,57600.0
2012-10-15 11:10:00,5.7,5.7,5.7,5.7,32400.0,3.9372,3.9372,3.9372,3.9372,32400.0
2012-10-15 11:15:00,5.7,5.7,5.69,5.7,34800.0,3.9372,3.9372,3.9303,3.9372,34800.0
2012-10-15 11:20:00,5.7,5.7,5.7,5.7,39600.0,3.9372,3.9372,3.9372,3.9372,39600.0
2012-10-15 11:25:00,5.7,5.7,5.7,5.7,32400.0,3.9372,3.9372,3.9372,3.9372,32400.0
2012-10-15 11:30:00,5.7,5.7,5.69,5.7,32800.0,3.9372,3.9372,3.9303,3.9372,32800.0
2012-10-15 11:35:00,5.7,5.7,5.7,5.7,60800.0,3.9372,3.9372,3.9372,3.9372,60800.0
2012-10-15 11:40:00,5.7,5.7,5.7,5.7,48400.0,3.9372,3.9372,3.9372,3.9372,48400.0
2012-10-15 11:45:00,5.7,5.7,5.7,5.7,28000.0,3.9372,3.9372,3.9372,3.9372,28000.0
2012-10-15 11:50:00,5.7,5.7,5.7,5.7,32000.0,3.9372,3.9372,3.9372,3.9372,32000.0
2012-10-15 11:55:00,5.7,5.7,5.69,5.7,18800.0,3.9372,3.9372,3.9303,3.9372,18800.0
2012-10-15 12:00:00,5.69,5.7,5.69,5.7,47200.0,3.9303,3.9372,3.9303,3.9372,47200.0
2012-10-15 12:05:00,5.7,5.7,5.7,5.7,52400.0,3.9372,3.9372,3.9372,3.9372,52400.0
2012-10-15 12:10:00,5.7,5.7,5.7,5.7,44800.0,3.9372,3.9372,3.9372,3.9372,44800.0
2012-10-15 12:15:00,5.7,5.7,5.7,5.7,26800.0,3.9372,3.9372,3.9372,3.9372,26800.0
2012-10-15 12:20:00,5.7,5.7,5.7,5.7,46800.0,3.9372,3.9372,3.9372,3.9372,46800.0
2012-10-15 12:25:00,5.7,5.71,5.7,5.7,94800.0,3.9372,3.9441,3.9372,3.9372,94800.0
2012-10-15 12:30:00,5.7,5.71,5.7,5.71,11200.0,3.9372,3.9441,3.9372,3.9441,11200.0
2012-10-15 12:35:00,5.71,5.72,5.71,5.71,90400.0,3.9441,3.951,3.9441,3.9441,90400.0
2012-10-15 12:40:00,5.72,5.72,5.71,5.71,33200.0,3.951,3.951,3.9441,3.9441,33200.0
2012-10-15 12:45:00,5.71,5.71,5.7,5.7,38800.0,3.9441,3.9441,3.9372,3.9372,38800.0
2012-10-15 12:50:00,5.7,5.7,5.7,5.7,54000.0,3.9372,3.9372,3.9372,3.9372,54000.0
2012-10-15 12:55:00,5.71,5.72,5.71,5.71,58400.0,3.9441,3.951,3.9441,3.9441,58400.0
2012-10-15 13:00:00,5.71,5.72,5.71,5.72,33200.0,3.9441,3.951,3.9441,3.951,33200.0
2012-10-15 13:05:00,5.72,5.72,5.71,5.71,42800.0,3.951,3.951,3.9441,3.9441,42800.0
2012-10-15 13:10:00,5.71,5.72,5.71,5.72,11600.0,3.9441,3.951,3.9441,3.951,11600.0
2012-10-15 13:15:00,5.71,5.72,5.71,5.72,23600.0,3.9441,3.951,3.9441,3.951,23600.0
2012-10-15 13:20:00,5.72,5.73,5.72,5.73,41600.0,3.951,3.9579,3.951,3.9579,41600.0
2012-10-15 13:25:00,5.73,5.73,5.72,5.72,50800.0,3.9579,3.9579,3.951,3.951,50800.0
2012-10-15 13:30:00,5.72,5.73,5.72,5.72,63600.0,3.951,3.9579,3.951,3.951,63600.0
2012-10-15 13:35:00,5.72,5.72,5.72,5.72,50400.0,3.951,3.951,3.951,3.951,50400.0
2012-10-15 13:40:00,5.72,5.73,5.72,5.73,36400.0,3.951,3.9579,3.951,3.9579,36400.0
2012-10-15 13:45:00,5.73,5.74,5.73,5.74,40400.0,3.9579,3.9648,3.9579,3.9648,40400.0
2012-10-15 13:50:00,5.74,5.74,5.73,5.74,54000.0,3.9648,3.9648,3.9579,3.9648,54000.0
2012-10-15 13:55:00,5.74,5.74,5.73,5.73,73200.0,3.9648,3.9648,3.9579,3.9579,73200.0
2012-10-15 14:00:00,5.73,5.74,5.73,5.74,43200.0,3.9579,3.9648,3.9579,3.9648,43200.0
2012-10-15 14:05:00,5.74,5.74,5.73,5.74,77200.0,3.9648,3.9648,3.9579,3.9648,77200.0
2012-10-15 14:10:00,5.74,5.74,5.74,5.74,52000.0,3.9648,3.9648,3.9648,3.9648,52000.0
2012-10-15 14:15:00,5.74,5.75,5.74,5.74,26400.0,3.9648,3.9717,3.9648,3.9648,26400.0
2012-10-15 14:20:00,5.74,5.75,5.74,5.74,64400.0,3.9648,3.9717,3.9648,3.9648,64400.0
2012-10-15 14:25:00,5.75,5.75,5.74,5.74,47200.0,3.9717,3.9717,3.9648,3.9648,47200.0
2012-10-15 14:30:00,5.74,5.74,5.72,5.72,60800.0,3.9648,3.9648,3.951,3.951,60800.0
2012-10-15 14:35:00,5.72,5.73,5.72,5.73,56400.0,3.951,3.9579,3.951,3.9579,56400.0
2012-10-15 14:40:00,5.73,5.73,5.72,5.72,34000.0,3.9579,3.9579,3.951,3.951,34000.0
2012-10-15 14:45:00,5.72,5.73,5.72,5.73,64000.0,3.951,3.9579,3.951,3.9579,64000.0
2012-10-15 14:50:00,5.73,5.73,5.73,5.73,38000.0,3.9579,3.9579,3.9579,3.9579,38000.0
2012-10-15 14:55:00,5.73,5.74,5.73,5.73,51600.0,3.9579,3.9648,3.9579,3.9579,51600.0
2012-10-15 15:00:00,5.73,5.73,5.72,5.72,90000.0,3.9579,3.9579,3.951,3.951,90000.0
2012-10-15 15:05:00,5.71,5.72,5.71,5.71,89200.0,3.9441,3.951,3.9441,3.9441,89200.0
2012-10-15 15:10:00,5.71,5.72,5.7,5.71,136800.0,3.9441,3.951,3.9372,3.9441,136800.0
2012-10-15 15:15:00,5.71,5.71,5.7,5.71,96000.0,3.9441,3.9441,3.9372,3.9441,96000.0
2012-10-15 15:20:00,5.71,5.71,5.71,5.71,107200.0,3.9441,3.9441,3.9441,3.9441,107200.0
2012-10-15 15:25:00,5.71,5.72,5.71,5.72,482000.0,3.9441,3.951,3.9441,3.951,482000.0
2012-10-15 15:30:00,5.72,5.72,5.72,5.72,124000.0,3.951,3.951,3.951,3.951,124000.0
2012-10-15 15:35:00,5.73,5.73,5.71,5.71,170400.0,3.9579,3.9579,3.9441,3.9441,170400.0
2012-10-15 15:40:00,5.71,5.71,5.71,5.71,102400.0,3.9441,3.9441,3.9441,3.9441,102400.0
2012-10-15 15:45:00,5.71,5.72,5.7,5.71,382400.0,3.9441,3.951,3.9372,3.9441,382400.0
2012-10-15 15:50:00,5.7,5.71,5.7,5.7,224000.0,3.9372,3.9441,3.9372,3.9372,224000.0
2012-10-15 15:55:00,5.7,5.71,5.7,5.7,944400.0,3.9372,3.9441,3.9372,3.9372,944400.0
2012-10-16 09:30:00,5.72,5.75,5.72,5.73,69200.0,3.951,3.9717,3.951,3.9579,69200.0
2012-10-16 09:35:00,5.73,5.73,5.71,5.73,50800.0,3.9579,3.9579,3.9441,3.9579,50800.0
2012-10-16 09:40:00,5.73,5.73,5.71,5.73,26400.0,3.9579,3.9579,3.9441,3.9579,26400.0
2012-10-16 09:45:00,5.73,5.74,5.73,5.73,80400.0,3.9579,3.9648,3.9579,3.9579,80400.0
2012-10-16 09:50:00,5.74,5.75,5.73,5.75,50000.0,3.9648,3.9717,3.9579,3.9717,50000.0
2012-10-16 09:55:00,5.75,5.75,5.74,5.75,37200.0,3.9717,3.9717,3.9648,3.9717,37200.0
2012-10-16 10:00:00,5.75,5.75,5.74,5.74,44800.0,3.9717,3.9717,3.9648,3.9648,44800.0
2012-10-16 10:05:00,5.74,5.75,5.73,5.74,56800.0,3.9648,3.9717,3.9579,3.9648,56800.0
2012-10-16 10:10:00,5.74,5.75,5.74,5.75,21600.0,3.9648,3.9717,3.9648,3.9717,21600.0
2012-10-16 10:15:00,5.75,5.75,5.74,5.75,40400.0,3.9717,3.9717,3.9648,3.9717,40400.0
2012-10-16 10:20:00,5.74,5.75,5.74,5.75,10000.0,3.9648,3.9717,3.9648,3.9717,10000.0
2012-10-16 10:25:00,5.75,5.75,5.74,5.75,98800.0,3.9717,3.9717,3.9648,3.9717,98800.0
2012-10-16 10:30:00,5.75,5.76,5.75,5.76,56400.0,3.9717,3.9786,3.9717,3.9786,56400.0
2012-10-16 10:35:00,5.75,5.76,5.75,5.76,57200.0,3.9717,3.9786,3.9717,3.9786,57200.0
2012-10-16 10:40:00,5.75,5.76,5.75,5.75,55600.0,3.9717,3.9786,3.9717,3.9717,55600.0
2012-10-16 10:45:00,5.75,5.75,5.73,5.73,68800.0,3.9717,3.9717,3.9579,3.9579,68800.0
2012-10-16 10:50:00,5.73,5.73,5.71,5.72,109600.0,3.9579,3.9579,3.9441,3.951,109600.0
2012-10-16 10:55:00,5.72,5.72,5.72,5.72,41600.0,3.951,3.951,3.951,3.951,41600.0
2012-10-16 11:00:00,5.72,5.72,5.7,5.7,224800.0,3.951,3.951,3.9372,3.9372,224800.0
2012-10-16 11:05:00,5.7,5.71,5.7,5.71,35200.0,3.9372,3.9441,3.9372,3.9441,35200.0
2012-10-16 11:10:00,5.71,5.72,5.71,5.71,53600.0,3.9441,3.951,3.9441,3.9441,53600.0
2012-10-16 11:15:00,5.72,5.72,5.71,5.72,36800.0,3.951,3.951,3.9441,3.951,36800.0
2012-10-16 11:20:00,5.72,5.73,5.72,5.73,25600.0,3.951,3.9579,3.951,3.9579,25600.0
2012-10-16 11:25:00,5.73,5.74,5.73,5.74,53600.0,3.9579,3.9648,3.9579,3.9648,53600.0
2012-10-16 11:30:00,5.74,5.74,5.74,5.74,39600.0,3.9648,3.9648,3.9648,3.9648,39600.0
2012-10-16 11:35:00,5.74,5.75,5.74,5.75,16000.0,3.9648,3.9717,3.9648,3.9717,16000.0
2012-10-16 11:40:00,5.75,5.75,5.73,5.74,51600.0,3.9717,3.9717,3.9579,3.9648,51600.0
2012-10-16 11:45:00,5.74,5.74,5.74,5.74,45600.0,3.9648,3.9648,3.9648,3.9648,45600.0
2012-10-16 11:50:00,5.74,5.74,5.74,5.74,26400.0,3.9648,3.9648,3.9648,3.9648,26400.0
2012-10-16 11:55:00,5.74,5.74,5.74,5.74,19200.0,3.9648,3.9648,3.9648,3.9648,19200.0
2012-10-16 12:00:00,5.74,5.74,5.73,5.73,68400.0,3.9648,3.9648,3.9579,3.9579,68400.0
2012-10-16 12:05:00,5.74,5.74,5.73,5.74,40000.0,3.9648,3.9648,3.9579,3.9648,40000.0
2012-10-16 12:10:00,5.74,5.75,5.74,5.75,76400.0,3.9648,3.9717,3.9648,3.9717,76400.0
2012-10-16 12:15:00,5.75,5.75,5.75,5.75,66800.0,3.9717,3.9717,3.9717,3.9717,66800.0
2012-10-16 12:20:00,5.75,5.76,5.75,5.76,81200.0,3.9717,3.9786,3.9717,3.9786,81200.0
2012-10-16 12:25:00,5.76,5.76,5.75,5.76,86800.0,3.9786,3.9786,3.9717,3.9786,86800.0
2012-10-16 12:30:00,5.76,5.77,5.75,5.76,119600.0,3.9786,3.9856,3.9717,3.9786,119600.0
2012-10-16 12:35:00,5.76,5.77,5.76,5.76,49200.0,3.9786,3.9856,3.9786,3.9786,49200.0
2012-10-16 12:40:00,5.76,5.76,5.76,5.76,29600.0,3.9786,3.9786,3.9786,3.9786,29600.0
2012-10-16 12:45:00,5.76,5.76,5.75,5.76,36400.0,3.9786,3.9786,3.9717,3.9786,36400.0
2012-10-16 12:50:00,5.76,5.76,5.75,5.75,50000.0,3.9786,3.9786,3.9717,3.9717,50000.0
2012-10-16 12:55:00,5.75,5.75,5.74,5.74,53200.0,3.9717,3.9717,3.9648,3.9648,53200.0
2012-10-16 13:00:00,5.74,5.75,5.74,5.74,36000.0,3.9648,3.9717,3.9648,3.9648,36000.0
2012-10-16 13:05:00,5.74,5.74,5.74,5.74,39200.0,3.9648,3.9648,3.9648,3.9648,39200.0
2012-10-16 13:10:00,5.74,5.74,5.73,5.74,28000.0,3.9648,3.9648,3.9579,3.9648,28000.0
2012-10-16 13:15:00,5.74,5.75,5.74,5.75,104800.0,3.9648,3.9717,3.9648,3.9717,104800.0
2012-10-16 13:20:00,5.75,5.75,5.73,5.73,86800.0,3.9717,3.9717,3.9579,3.9579,86800.0
2012-10-16 13:25:00,5.73,5.74,5.73,5.74,54800.0,3.9579,3.9648,3.9579,3.9648,54800.0
2012-10-16 13:30:00,5.74,5.75,5.74,5.74,56400.0,3.9648,3.9717,3.9648,3.9648,56400.0
2012-10-16 13:35:00,5.74,5.74,5.74,5.74,7200.0,3.9648,3.9648,3.9648,3.9648,7200.0
2012-10-16 13:40:00,5.74,5.74,5.74,5.74,73600.0,3.9648,3.9648,3.9648,3.9648,73600.0
2012-10-16 13:45:00,5.74,5.74,5.73,5.73,50000.0,3.9648,3.9648,3.9579,3.9579,50000.0
2012-10-16 13:50:00,5.73,5.74,5.73,5.74,72400.0,3.9579,3.9648,3.9579,3.9648,72400.0
2012-10-16 13:55:00,5.73,5.74,5.73,5.74,20400.0,3.9579,3.9648,3.9579,3.9648,20400.0
2012-10-16 14:00:00,5.74,5.74,5.74,5.74,21600.0,3.9648,3.9648,3.9648,3.9648,21600.0
2012-10-16 14:05:00,5.74,5.74,5.73,5.74,41600.0,3.9648,3.9648,3.9579,3.9648,41600.0
2012-10-16 14:10:00,5.74,5.75,5.74,5.75,203200.0,3.9648,3.9717,3.9648,3.9717,203200.0
2012-10-16 14:15:00,5.75,5.75,5.75,5.75,54000.0,3.9717,3.9717,3.9717,3.9717,54000.0
2012-10-16 14:20:00,5.75,5.75,5.75,5.75,109600.0,3.9717,3.9717,3.9717,3.9717,109600.0
2012-10-16 14:25:00,5.75,5.75,5.75,5.75,23600.0,3.9717,3.9717,3.9717,3.9717,23600.0
2012-10-16 14:30:00,5.75,5.75,5.74,5.74,98800.0,3.9717,3.9717,3.9648,3.9648,98800.0
2012-10-16 14:35:00,5.75,5.75,5.74,5.75,21200.0,3.9717,3.9717,3.9648,3.9717,21200.0
2012-10-16 14:40:00,5.74,5.75,5.74,5.75,45200.0,3.9648,3.9717,3.9648,3.9717,45200.0
2012-10-16 14:45:00,5.75,5.75,5.74,5.75,44000.0,3.9717,3.9717,3.9648,3.9717,44000.0
2012-10-16 14:50:00,5.75,5.75,5.75,5.75,30800.0,3.9717,3.9717,3.9717,3.9717,30800.0
2012-10-16 14:55:00,5.75,5.75,5.75,5.75,26000.0,3.9717,3.9717,3.9717,3.9717,26000.0
2012-10-16 15:00:00,5.74,5.75,5.74,5.74,65600.0,3.9648,3.9717,3.9648,3.9648,65600.0
2012-10-16 15:05:00,5.74,5.75,5.74,5.74,74400.0,3.9648,3.9717,3.9648,3.9648,74400.0
2012-10-16 15:10:00,5.74,5.75,5.74,5.74,44800.0,3.9648,3.9717,3.9648,3.9648,44800.0
2012-10-16 15:15:00,5.75,5.75,5.74,5.74,70000.0,3.9717,3.9717,3.9648,3.9648,70000.0
2012-10-16 15:20:00,5.74,5.74,5.74,5.74,54000.0,3.9648,3.9648,3.9648,3.9648,54000.0
2012-10-16 15:25:00,5.74,5.75,5.74,5.75,88800.0,3.9648,3.9717,3.9648,3.9717,88800.0
2012-10-16 15:30:00,5.75,5.75,5.74,5.75,134400.0,3.9717,3.9717,3.9648,3.9717,134400.0
2012-10-16 15:35:00,5.75,5.75,5.74,5.75,80000.0,3.9717,3.9717,3.9648,3.9717,80000.0
2012-10-16 15:40:00,5.75,5.75,5.74,5.74,99600.0,3.9717,3.9717,3.9648,3.9648,99600.0
2012-10-16 15:45:00,5.75,5.75,5.74,5.74,121600.0,3.9717,3.9717,3.9648,3.9648,121600.0
2012-10-16 15:50:00,5.74,5.75,5.74,5.75,170400.0,3.9648,3.9717,3.9648,3.9717,170400.0
2012-10-16 15:55:00,5.75,5.75,5.74,5.74,185200.0,3.9717,3.9717,3.9648,3.9648,185200.0
2012-10-17 09:30:00,5.75,5.76,5.71,5.72,103200.0,3.9717,3.9786,3.9441,3.951,103200.0
2012-10-17 09:35:00,5.72,5.72,5.67,5.67,45600.0,3.951,3.951,3.9165,3.9165,45600.0
2012-10-17 09:40:00,5.67,5.71,5.67,5.7,211600.0,3.9165,3.9441,3.9165,3.9372,211600.0
2012-10-17 09:45:00,5.7,5.71,5.7,5.71,25200.0,3.9372,3.9441,3.9372,3.9441,25200.0
2012-10-17 09:50:00,5.71,5.71,5.71,5.71,34000.0,3.9441,3.9441,3.9441,3.9441,34000.0
2012-10-17 09:55:00,5.71,5.72,5.71,5.72,26000.0,3.9441,3.951,3.9441,3.951,26000.0
2012-10-17 10:00:00,5.72,5.74,5.72,5.73,51200.0,3.951,3.9648,3.951,3.9579,51200.0
2012-10-17 10:05:00,5.73,5.75,5.73,5.75,56400.0,3.9579,3.9717,3.9579,3.9717,56400.0
2012-10-17 10:10:00,5.74,5.74,5.72,5.73,98800.0,3.9648,3.9648,3.951,3.9579,98800.0
2012-10-17 10:15:00,5.73,5.74,5.73,5.74,32800.0,3.9579,3.9648,3.9579,3.9648,32800.0
2012-10-17 10:20:00,5.73,5.74,5.73,5.73,31600.0,3.9579,3.9648,3.9579,3.9579,31600.0
2012-10-17 10:25:00,5.73,5.73,5.73,5.73,36800.0,3.9579,3.9579,3.9579,3.9579,36800.0
2012-10-17 10:30:00,5.73,5.73,5.73,5.73,20800.0,3.9579,3.9579,3.9579,3.9579,20800.0
2012-10-17 10:35:00,5.73,5.73,5.72,5.73,34400.0,3.9579,3.9579,3.951,3.9579,34400.0
2012-10-17 10:40:00,5.72,5.73,5.72,5.73,52800.0,3.951,3.9579,3.951,3.9579,52800.0
2012-10-17 10:45:00,5.73,5.74,5.73,5.74,32000.0,3.9579,3.9648,3.9579,3.9648,32000.0
2012-10-17 10:50:00,5.74,5.75,5.74,5.74,68400.0,3.9648,3.9717,3.9648,3.9648,68400.0
2012-10-17 10:55:00,5.74,5.75,5.74,5.74,26800.0,3.9648,3.9717,3.9648,3.9648,26800.0
2012-10-17 11:00:00,5.74,5.74,5.74,5.74,31600.0,3.9648,3.9648,3.9648,3.9648,31600.0
2012-10-17 11:05:00,5.74,5.74,5.74,5.74,11200.0,3.9648,3.9648,3.9648,3.9648,11200.0
2012-10-17 11:10:00,5.74,5.74,5.74,5.74,31200.0,3.9648,3.9648,3.9648,3.9648,31200.0
2012-10-17 11:15:00,5.74,5.74,5.74,5.74,102400.0,3.9648,3.9648,3.9648,3.9648,102400.0
2012-10-17 11:20:00,5.74,5.75,5.74,5.74,46400.0,3.9648,3.9717,3.9648,3.9648,46400.0
2012-10-17 11:25:00,5.74,5.75,5.74,5.74,28800.0,3.9648,3.9717,3.9648,3.9648,28800.0
2012-10-17 11:30:00,5.74,5.75,5.74,5.75,16400.0,3.9648,3.9717,3.9648,3.9717,16400.0
2012-10-17 11:35:00,5.74,5.75,5.74,5.74,53600.0,3.9648,3.9717,3.9648,3.9648,53600.0
2012-10-17 11:40:00,5.74,5.74,5.74,5.74,79600.0,3.9648,3.9648,3.9648,3.9648,79600.0
2012-10-17 11:45:00,5.74,5.74,5.74,5.74,29200.0,3.9648,3.9648,3.9648,3.9648,29200.0
2012-10-17 11:50:00,5.74,5.74,5.74,5.74,400.0,3.9648,3.9648,3.9648,3.9648,400.0
2012-10-17 11:55:00,5.74,5.75,5.74,5.74,62400.0,3.9648,3.9717,3.9648,3.9648,62400.0
2012-10-17 12:00:00,5.74,5.75,5.74,5.74,48400.0,3.9648,3.9717,3.9648,3.9648,48400.0
2012-10-17 12:05:00,5.74,5.74,5.74,5.74,36800.0,3.9648,3.9648,3.9648,3.9648,36800.0
2012-10-17 12:10:00,5.75,5.75,5.74,5.75,52800.0,3.9717,3.9717,3.9648,3.9717,52800.0
2012-10-17 12:15:00,5.75,5.75,5.74,5.74,40400.0,3.9717,3.9717,3.9648,3.9648,40400.0
2012-10-17 12:20:00,5.75,5.75,5.74,5.75,59600.0,3.9717,3.9717,3.9648,3.9717,59600.0
2012-10-17 12:25:00,5.75,5.75,5.74,5.75,103600.0,3.9717,3.9717,3.9648,3.9717,103600.0
2012-10-17 12:30:00,5.75,5.75,5.75,5.75,30800.0,3.9717,3.9717,3.9717,3.9717,30800.0
2012-10-17 12:35:00,5.75,5.75,5.75,5.75,53200.0,3.9717,3.9717,3.9717,3.9717,53200.0
2012-10-17 12:40:00,5.75,5.75,5.75,5.75,18400.0,3.9717,3.9717,3.9717,3.9717,18400.0
2012-10-17 12:45:00,5.75,5.75,5.74,5.74,25200.0,3.9717,3.9717,3.9648,3.9648,25200.0
2012-10-17 12:50:00,5.74,5.74,5.74,5.74,48800.0,3.9648,3.9648,3.9648,3.9648,48800.0
2012-10-17 12:55:00,5.74,5.74,5.74,5.74,69600.0,3.9648,3.9648,3.9648,3.9648,69600.0
2012-10-17 13:00:00,5.74,5.75,5.74,5.74,63600.0,3.9648,3.9717,3.9648,3.9648,63600.0
2012-10-17 13:05:00,5.74,5.74,5.74,5.74,68000.0,3.9648,3.9648,3.9648,3.9648,68000.0
2012-10-17 13:10:00,5.74,5.74,5.74,5.74,35200.0,3.9648,3.9648,3.9648,3.9648,35200.0
2012-10-17 13:15:00,5.74,5.74,5.73,5.73,107600.0,3.9648,3.9648,3.9579,3.9579,107600.0
2012-10-17 13:20:00,5.73,5.74,5.73,5.73,40800.0,3.9579,3.9648,3.9579,3.9579,40800.0
2012-10-17 13:25:00,5.73,5.73,5.72,5.72,42800.0,3.9579,3.9579,3.951,3.951,42800.0
2012-10-17 13:30:00,5.72,5.72,5.71,5.72,94800.0,3.951,3.951,3.9441,3.951,94800.0
2012-10-17 13:35:00,5.72,5.72,5.71,5.71,81200.0,3.951,3.951,3.9441,3.9441,81200.0
2012-10-17 13:40:00,5.71,5.71,5.69,5.69,120400.0,3.9441,3.9441,3.9303,3.9303,120400.0
2012-10-17 13:45:00,5.69,5.69,5.68,5.69,68400.0,3.9303,3.9303,3.9234,3.9303,68400.0
2012-10-17 13:50:00,5.68,5.69,5.68,5.69,44000.0,3.9234,3.9303,3.9234,3.9303,44000.0
2012-10-17 13:55:00,5.69,5.69,5.68,5.69,53200.0,3.9303,3.9303,3.9234,3.9303,53200.0
2012-10-17 14:00:00,5.69,5.69,5.68,5.68,43200.0,3.9303,3.9303,3.9234,3.9234,43200.0
2012-10-17 14:05:00,5.68,5.69,5.68,5.68,100000.0,3.9234,3.9303,3.9234,3.9234,100000.0
2012-10-17 14:10:00,5.69,5.69,5.67,5.68,112400.0,3.9303,3.9303,3.9165,3.9234,112400.0
2012-10-17 14:15:00,5.68,5.69,5.68,5.69,55200.0,3.9234,3.9303,3.9234,3.9303,55200.0
2012-10-17 14:20:00,5.68,5.7,5.68,5.7,60000.0,3.9234,3.9372,3.9234,3.9372,60000.0
2012-10-17 14:25:00,5.7,5.7,5.7,5.7,89200.0,3.9372,3.9372,3.9372,3.9372,89200.0
2012-10-17 14:30:00,5.7,5.7,5.7,5.7,34000.0,3.9372,3.9372,3.9372,3.9372,34000.0
2012-10-17 14:35:00,5.7,5.71,5.7,5.7,128800.0,3.9372,3.9441,3.9372,3.9372,128800.0
2012-10-17 14:40:00,5.71,5.72,5.7,5.72,57200.0,3.9441,3.951,3.9372,3.951,57200.0
2012-10-17 14:45:00,5.72,5.72,5.71,5.72,58800.0,3.951,3.951,3.9441,3.951,58800.0
2012-10-17 14:50:00,5.72,5.72,5.71,5.72,62800.0,3.951,3.951,3.9441,3.951,62800.0
2012-10-17 14:55:00,5.72,5.72,5.71,5.71,95600.0,3.951,3.951,3.9441,3.9441,95600.0
2012-10-17 15:00:00,5.71,5.72,5.71,5.72,88000.0,3.9441,3.951,3.9441,3.951,88000.0
2012-10-17 15:05:00,5.72,5.73,5.72,5.72,120800.0,3.951,3.9579,3.951,3.951,120800.0
2012-10-17 15:10:00,5.72,5.73,5.72,5.72,94400.0,3.951,3.9579,3.951,3.951,94400.0
2012-10-17 15:15:00,5.72,5.72,5.71,5.72,138000.0,3.951,3.951,3.9441,3.951,138000.0
2012-10-17 15:20:00,5.72,5.73,5.72,5.72,179600.0,3.951,3.9579,3.951,3.951,179600.0
2012-10-17 15:25:00,5.72,5.74,5.72,5.74,128400.0,3.951,3.9648,3.951,3.9648,128400.0
2012-10-17 15:30:00,5.74,5.74,5.73,5.73,152000.0,3.9648,3.9648,3.9579,3.9579,152000.0
2012-10-17 15:35:00,5.73,5.75,5.73,5.74,251200.0,3.9579,3.9717,3.9579,3.9648,251200.0
2012-10-17 15:40:00,5.74,5.74,5.74,5.74,98400.0,3.9648,3.9648,3.9648,3.9648,98400.0
2012-10-17 15:45:00,5.74,5.74,5.72,5.73,204800.0,3.9648,3.9648,3.951,3.9579,204800.0
2012-10-17 15:50:00,5.73,5.74,5.72,5.74,133200.0,3.9579,3.9648,3.951,3.9648,133200.0
2012-10-17 15:55:00,5.74,5.74,5.73,5.74,230800.0,3.9648,3.9648,3.9579,3.9648,230800.0
2012-10-18 09:30:00,5.73,5.75,5.72,5.73,132800.0,3.9579,3.9717,3.951,3.9579,132800.0
2012-10-18 09:35:00,5.73,5.74,5.73,5.74,17200.0,3.9579,3.9648,3.9579,3.9648,17200.0
2012-10-18 09:40:00,5.73,5.74,5.73,5.74,66400.0,3.9579,3.9648,3.9579,3.9648,66400.0
2012-10-18 09:45:00,5.74,5.74,5.72,5.73,83200.0,3.9648,3.9648,3.951,3.9579,83200.0
2012-10-18 09:50:00,5.73,5.73,5.73,5.73,84400.0,3.9579,3.9579,3.9579,3.9579,84400.0
2012-10-18 09:55:00,5.73,5.73,5.72,5.73,78000.0,3.9579,3.9579,3.951,3.9579,78000.0
2012-10-18 10:00:00,5.73,5.74,5.72,5.73,64000.0,3.9579,3.9648,3.951,3.9579,64000.0
2012-10-18 10:05:00,5.73,5.74,5.73,5.74,27600.0,3.9579,3.9648,3.9579,3.9648,27600.0
2012-10-18 10:10:00,5.74,5.74,5.73,5.73,17600.0,3.9648,3.9648,3.9579,3.9579,17600.0
2012-10-18 10:15:00,5.73,5.73,5.7,5.7,33600.0,3.9579,3.9579,3.9372,3.9372,33600.0
2012-10-18 10:20:00,5.7,5.71,5.7,5.71,66800.0,3.9372,3.9441,3.9372,3.9441,66800.0
2012-10-18 10:25:00,5.71,5.73,5.71,5.73,68800.0,3.9441,3.9579,3.9441,3.9579,68800.0
2012-10-18 10:30:00,5.73,5.75,5.73,5.74,162800.0,3.9579,3.9717,3.9579,3.9648,162800.0
2012-10-18 10:35:00,5.74,5.74,5.74,5.74,17600.0,3.9648,3.9648,3.9648,3.9648,17600.0
2012-10-18 10:40:00,5.74,5.74,5.72,5.73,44800.0,3.9648,3.9648,3.951,3.9579,44800.0
2012-10-18 10:45:00,5.73,5.73,5.72,5.72,45600.0,3.9579,3.9579,3.951,3.951,45600.0
2012-10-18 10:50:00,5.72,5.74,5.72,5.73,68800.0,3.951,3.9648,3.951,3.9579,68800.0
2012-10-18 10:55:00,5.73,5.74,5.72,5.74,47200.0,3.9579,3.9648,3.951,3.9648,47200.0
2012-10-18 11:00:00,5.74,5.74,5.73,5.74,77200.0,3.9648,3.9648,3.9579,3.9648,77200.0
2012-10-18 11:05:00,5.74,5.74,5.73,5.73,36000.0,3.9648,3.9648,3.9579,3.9579,36000.0
2012-10-18 11:10:00,5.73,5.73,5.72,5.73,48000.0,3.9579,3.9579,3.951,3.9579,48000.0
2012-10-18 11:15:00,5.73,5.74,5.72,5.72,72400.0,3.9579,3.9648,3.951,3.951,72400.0
2012-10-18 11:20:00,5.72,5.72,5.72,5.72,22400.0,3.951,3.951,3.951,3.951,22400.0
2012-10-18 11:25:00,5.72,5.72,5.71,5.71,47200.0,3.951,3.951,3.9441,3.9441,47200.0
2012-10-18 11:30:00,5.71,5.71,5.7,5.7,44000.0,3.9441,3.9441,3.9372,3.9372,44000.0
2012-10-18 11:35:00,5.7,5.71,5.7,5.7,43200.0,3.9372,3.9441,3.9372,3.9372,43200.0
2012-10-18 11:40:00,5.7,5.72,5.7,5.72,52800.0,3.9372,3.951,3.9372,3.951,52800.0
2012-10-18 11:45:00,5.72,5.74,5.72,5.74,57600.0,3.951,3.9648,3.951,3.9648,57600.0
2012-10-18 11:50:00,5.74,5.74,5.73,5.74,48400.0,3.9648,3.9648,3.9579,3.9648,48400.0
2012-10-18 11:55:00,5.74,5.75,5.74,5.75,76800.0,3.9648,3.9717,3.9648,3.9717,76800.0
2012-10-18 12:00:00,5.75,5.76,5.75,5.75,87200.0,3.9717,3.9786,3.9717,3.9717,87200.0
2012-10-18 12:05:00,5.75,5.77,5.75,5.76,84400.0,3.9717,3.9856,3.9717,3.9786,84400.0
2012-10-18 12:10:00,5.76,5.77,5.76,5.77,78400.0,3.9786,3.9856,3.9786,3.9856,78400.0
2012-10-18 12:15:00,5.77,5.78,5.76,5.77,84800.0,3.9856,3.9925,3.9786,3.9856,84800.0
2012-10-18 12:20:00,5.77,5.77,5.76,5.76,98400.0,3.9856,3.9856,3.9786,3.9786,98400.0
2012-10-18 12:25:00,5.76,5.78,5.76,5.78,66400.0,3.9786,3.9925,3.9786,3.9925,66400.0
2012-10-18 12:30:00,5.78,5.78,5.76,5.77,92000.0,3.9925,3.9925,3.9786,3.9856,92000.0
2012-10-18 12:35:00,5.77,5.77,5.76,5.76,52400.0,3.9856,3.9856,3.9786,3.9786,52400.0
2012-10-18 12:40:00,5.76,5.77,5.76,5.76,111200.0,3.9786,3.9856,3.9786,3.9786,111200.0
2012-10-18 12:45:00,5.76,5.76,5.76,5.76,64000.0,3.9786,3.9786,3.9786,3.9786,64000.0
2012-10-18 12:50:00,5.76,5.76,5.75,5.76,86800.0,3.9786,3.9786,3.9717,3.9786,86800.0
2012-10-18 12:55:00,5.76,5.76,5.75,5.76,44800.0,3.9786,3.9786,3.9717,3.9786,44800.0
2012-10-18 13:00:00,5.76,5.77,5.76,5.76,46800.0,3.9786,3.9856,3.9786,3.9786,46800.0
2012-10-18 13:05:00,5.77,5.77,5.75,5.76,86800.0,3.9856,3.9856,3.9717,3.9786,86800.0
2012-10-18 13:10:00,5.76,5.77,5.76,5.77,215200.0,3.9786,3.9856,3.9786,3.9856,215200.0
2012-10-18 13:15:00,5.77,5.77,5.76,5.77,24800.0,3.9856,3.9856,3.9786,3.9856,24800.0
2012-10-18 13:20:00,5.77,5.78,5.77,5.78,67200.0,3.9856,3.9925,3.9856,3.9925,67200.0
2012-10-18 13:25:00,5.78,5.79,5.78,5.78,132800.0,3.9925,3.9994,3.9925,3.9925,132800.0
2012-10-18 13:30:00,5.78,5.79,5.78,5.79,48000.0,3.9925,3.9994,3.9925,3.9994,48000.0
2012-10-18 13:35:00,5.79,5.79,5.78,5.78,81200.0,3.9994,3.9994,3.9925,3.9925,81200.0
2012-10-18 13:40:00,5.78,5.79,5.78,5.78,42000.0,3.9925,3.9994,3.9925,3.9925,42000.0
2012-10-18 13:45:00,5.78,5.79,5.77,5.78,151200.0,3.9925,3.9994,3.9856,3.9925,151200.0
2012-10-18 13:50:00,5.78,5.79,5.78,5.78,173200.0,3.9925,3.9994,3.9925,3.9925,173200.0
2012-10-18 13:55:00,5.78,5.78,5.78,5.78,74000.0,3.9925,3.9925,3.9925,3.9925,74000.0
2012-10-18 14:00:00,5.78,5.79,5.78,5.79,82000.0,3.9925,3.9994,3.9925,3.9994,82000.0
2012-10-18 14:05:00,5.79,5.8,5.79,5.79,106800.0,3.9994,4.0063,3.9994,3.9994,106800.0
2012-10-18 14:10:00,5.79,5.82,5.79,5.81,218000.0,3.9994,4.0201,3.9994,4.0132,218000.0
2012-10-18 14:15:00,5.81,5.82,5.81,5.82,52800.0,4.0132,4.0201,4.0132,4.0201,52800.0
2012-10-18 14:20:00,5.82,5.84,5.81,5.83,236800.0,4.0201,4.0339,4.0132,4.027,236800.0
2012-10-18 14:25:00,5.83,5.83,5.82,5.82,42000.0,4.027,4.027,4.0201,4.0201,42000.0
2012-10-18 14:30:00,5.82,5.83,5.82,5.83,66800.0,4.0201,4.027,4.0201,4.027,66800.0
2012-10-18 14:35:00,5.83,5.83,5.82,5.83,92000.0,4.027,4.027,4.0201,4.027,92000.0
2012-10-18 14:40:00,5.83,5.83,5.82,5.82,102400.0,4.027,4.027,4.0201,4.0201,102400.0
2012-10-18 14:45:00,5.83,5.84,5.83,5.83,100800.0,4.027,4.0339,4.027,4.027,100800.0
2012-10-18 14:50:00,5.83,5.83,5.83,5.83,21200.0,4.027,4.027,4.027,4.027,21200.0
2012-10-18 14:55:00,5.83,5.86,5.83,5.86,250400.0,4.027,4.0477,4.027,4.0477,250400.0
2012-10-18 15:00:00,5.86,5.87,5.86,5.87,319200.0,4.0477,4.0546,4.0477,4.0546,319200.0
2012-10-18 15:05:00,5.87,5.88,5.87,5.88,324000.0,4.0546,4.0615,4.0546,4.0615,324000.0
2012-10-18 15:10:00,5.88,5.88,5.87,5.88,122400.0,4.0615,4.0615,4.0546,4.0615,122400.0
2012-10-18 15:15:00,5.87,5.89,5.87,5.89,259200.0,4.0546,4.0684,4.0546,4.0684,259200.0
2012-10-18 15:20:00,5.89,5.89,5.88,5.89,292400.0,4.0684,4.0684,4.0615,4.0684,292400.0
2012-10-18 15:25:00,5.89,5.89,5.88,5.89,146000.0,4.0684,4.0684,4.0615,4.0684,146000.0
2012-10-18 15:30:00,5.89,5.89,5.88,5.88,148000.0,4.0684,4.0684,4.0615,4.0615,148000.0
2012-10-18 15:35:00,5.88,5.88,5.87,5.88,182400.0,4.0615,4.0615,4.0546,4.0615,182400.0
2012-10-18 15:40:00,5.88,5.88,5.87,5.87,176800.0,4.0615,4.0615,4.0546,4.0546,176800.0
2012-10-18 15:45:00,5.87,5.88,5.87,5.87,255200.0,4.0546,4.0615,4.0546,4.0546,255200.0
2012-10-18 15:50:00,5.87,5.87,5.86,5.86,227600.0,4.0546,4.0546,4.0477,4.0477,227600.0
2012-10-18 15:55:00,5.87,5.87,5.86,5.86,434000.0,4.0546,4.0546,4.0477,4.0477,434000.0
2012-10-19 09:30:00,5.84,5.89,5.84,5.85,404000.0,4.0339,4.0684,4.0339,4.0408,404000.0
2012-10-19 09:35:00,5.85,5.88,5.85,5.86,68000.0,4.0408,4.0615,4.0408,4.0477,68000.0
2012-10-19 09:40:00,5.86,5.86,5.81,5.82,196800.0,4.0477,4.0477,4.0132,4.0201,196800.0
2012-10-19 09:45:00,5.82,5.82,5.79,5.79,70800.0,4.0201,4.0201,3.9994,3.9994,70800.0
2012-10-19 09:50:00,5.79,5.81,5.79,5.81,124000.0,3.9994,4.0132,3.9994,4.0132,124000.0
2012-10-19 09:55:00,5.8,5.81,5.8,5.81,78800.0,4.0063,4.0132,4.0063,4.0132,78800.0
2012-10-19 10:00:00,5.8,5.82,5.8,5.82,94000.0,4.0063,4.0201,4.0063,4.0201,94000.0
2012-10-19 10:05:00,5.82,5.82,5.81,5.82,33200.0,4.0201,4.0201,4.0132,4.0201,33200.0
2012-10-19 10:10:00,5.82,5.82,5.8,5.8,26800.0,4.0201,4.0201,4.0063,4.0063,26800.0
2012-10-19 10:15:00,5.8,5.81,5.8,5.8,33600.0,4.0063,4.0132,4.0063,4.0063,33600.0
2012-10-19 10:20:00,5.8,5.81,5.8,5.8,90000.0,4.0063,4.0132,4.0063,4.0063,90000.0
2012-10-19 10:25:00,5.8,5.8,5.8,5.8,33600.0,4.0063,4.0063,4.0063,4.0063,33600.0
2012-10-19 10:30:00,5.8,5.8,5.79,5.79,41200.0,4.0063,4.0063,3.9994,3.9994,41200.0
2012-10-19 10:35:00,5.79,5.79,5.79,5.79,39200.0,3.9994,3.9994,3.9994,3.9994,39200.0
2012-10-19 10:40:00,5.79,5.79,5.78,5.78,78400.0,3.9994,3.9994,3.9925,3.9925,78400.0
2012-10-19 10:45:00,5.78,5.79,5.78,5.78,33600.0,3.9925,3.9994,3.9925,3.9925,33600.0
2012-10-19 10:50:00,5.77,5.78,5.76,5.77,56800.0,3.9856,3.9925,3.9786,3.9856,56800.0
2012-10-19 10:55:00,5.78,5.78,5.77,5.78,103600.0,3.9925,3.9925,3.9856,3.9925,103600.0
2012-10-19 11:00:00,5.78,5.78,5.78,5.78,44000.0,3.9925,3.9925,3.9925,3.9925,44000.0
2012-10-19 11:05:00,5.78,5.79,5.78,5.78,135600.0,3.9925,3.9994,3.9925,3.9925,135600.0
2012-10-19 11:10:00,5.78,5.79,5.77,5.79,84400.0,3.9925,3.9994,3.9856,3.9994,84400.0
2012-10-19 11:15:00,5.78,5.78,5.78,5.78,51600.0,3.9925,3.9925,3.9925,3.9925,51600.0
2012-10-19 11:20:00,5.78,5.79,5.78,5.78,68000.0,3.9925,3.9994,3.9925,3.9925,68000.0
2012-10-19 11:25:00,5.78,5.79,5.77,5.77,84000.0,3.9925,3.9994,3.9856,3.9856,84000.0
2012-10-19 11:30:00,5.77,5.78,5.77,5.78,26800.0,3.9856,3.9925,3.9856,3.9925,26800.0
2012-10-19 11:35:00,5.78,5.78,5.78,5.78,29600.0,3.9925,3.9925,3.9925,3.9925,29600.0
2012-10-19 11:40:00,5.78,5.79,5.78,5.79,261200.0,3.9925,3.9994,3.9925,3.9994,261200.0
2012-10-19 11:45:00,5.79,5.79,5.79,5.79,24800.0,3.9994,3.9994,3.9994,3.9994,24800.0
2012-10-19 11:50:00,5.79,5.79,5.76,5.76,206400.0,3.9994,3.9994,3.9786,3.9786,206400.0
2012-10-19 11:55:00,5.77,5.77,5.74,5.75,256000.0,3.9856,3.9856,3.9648,3.9717,256000.0
2012-10-19 12:00:00,5.75,5.75,5.74,5.75,65600.0,3.9717,3.9717,3.9648,3.9717,65600.0
2012-10-19 12:05:00,5.75,5.75,5.74,5.74,86000.0,3.9717,3.9717,3.9648,3.9648,86000.0
2012-10-19 12:10:00,5.74,5.74,5.73,5.73,58800.0,3.9648,3.9648,3.9579,3.9579,58800.0
2012-10-19 12:15:00,5.73,5.73,5.72,5.73,85200.0,3.9579,3.9579,3.951,3.9579,85200.0
2012-10-19 12:20:00,5.73,5.74,5.73,5.73,61200.0,3.9579,3.9648,3.9579,3.9579,61200.0
2012-10-19 12:25:00,5.73,5.74,5.73,5.73,55600.0,3.9579,3.9648,3.9579,3.9579,55600.0
2012-10-19 12:30:00,5.73,5.74,5.73,5.74,44400.0,3.9579,3.9648,3.9579,3.9648,44400.0
2012-10-19 12:35:00,5.74,5.74,5.73,5.73,82800.0,3.9648,3.9648,3.9579,3.9579,82800.0
2012-10-19 12:40:00,5.73,5.74,5.73,5.74,55200.0,3.9579,3.9648,3.9579,3.9648,55200.0
2012-10-19 12:45:00,5.74,5.74,5.74,5.74,3200.0,3.9648,3.9648,3.9648,3.9648,3200.0
2012-10-19 12:50:00,5.74,5.74,5.74,5.74,80800.0,3.9648,3.9648,3.9648,3.9648,80800.0
2012-10-19 12:55:00,5.74,5.74,5.74,5.74,25600.0,3.9648,3.9648,3.9648,3.9648,25600.0
2012-10-19 13:00:00,5.74,5.75,5.73,5.75,83600.0,3.9648,3.9717,3.9579,3.9717,83600.0
2012-10-19 13:05:00,5.75,5.76,5.75,5.76,44800.0,3.9717,3.9786,3.9717,3.9786,44800.0
2012-10-19 13:10:00,5.76,5.76,5.75,5.76,41600.0,3.9786,3.9786,3.9717,3.9786,41600.0
2012-10-19 13:15:00,5.76,5.77,5.76,5.76,41600.0,3.9786,3.9856,3.9786,3.9786,41600.0
2012-10-19 13:20:00,5.76,5.76,5.76,5.76,21200.0,3.9786,3.9786,3.9786,3.9786,21200.0
2012-10-19 13:25:00,5.76,5.76,5.75,5.76,74400.0,3.9786,3.9786,3.9717,3.9786,74400.0
2012-10-19 13:30:00,5.76,5.77,5.76,5.76,87200.0,3.9786,3.9856,3.9786,3.9786,87200.0
2012-10-19 13:35:00,5.76,5.77,5.76,5.77,83600.0,3.9786,3.9856,3.9786,3.9856,83600.0
2012-10-19 13:40:00,5.77,5.78,5.76,5.78,87200.0,3.9856,3.9925,3.9786,3.9925,87200.0
2012-10-19 13:45:00,5.78,5.78,5.76,5.76,162400.0,3.9925,3.9925,3.9786,3.9786,162400.0
2012-10-19 13:50:00,5.76,5.77,5.76,5.76,72000.0,3.9786,3.9856,3.9786,3.9786,72000.0
2012-10-19 13:55:00,5.76,5.78,5.76,5.77,108800.0,3.9786,3.9925,3.9786,3.9856,108800.0
2012-10-19 14:00:00,5.78,5.78,5.77,5.78,27600.0,3.9925,3.9925,3.9856,3.9925,27600.0
2012-10-19 14:05:00,5.78,5.79,5.78,5.78,75600.0,3.9925,3.9994,3.9925,3.9925,75600.0
2012-10-19 14:10:00,5.78,5.78,5.76,5.76,81600.0,3.9925,3.9925,3.9786,3.9786,81600.0
2012-10-19 14:15:00,5.76,5.77,5.76,5.77,135200.0,3.9786,3.9856,3.9786,3.9856,135200.0
2012-10-19 14:20:00,5.77,5.77,5.76,5.77,100400.0,3.9856,3.9856,3.9786,3.9856,100400.0
2012-10-19 14:25:00,5.77,5.78,5.76,5.77,262000.0,3.9856,3.9925,3.9786,3.9856,262000.0
2012-10-19 14:30:00,5.78,5.78,5.77,5.77,31600.0,3.9925,3.9925,3.9856,3.9856,31600.0
2012-10-19 14:35:00,5.77,5.77,5.76,5.76,127600.0,3.9856,3.9856,3.9786,3.9786,127600.0
2012-10-19 14:40:00,5.76,5.77,5.76,5.76,119600.0,3.9786,3.9856,3.9786,3.9786,119600.0
2012-10-19 14:45:00,5.76,5.77,5.76,5.77,184800.0,3.9786,3.9856,3.9786,3.9856,184800.0
2012-10-19 14:50:00,5.76,5.76,5.76,5.76,116000.0,3.9786,3.9786,3.9786,3.9786,116000.0
2012-10-19 14:55:00,5.76,5.77,5.76,5.77,174000.0,3.9786,3.9856,3.9786,3.9856,174000.0
2012-10-19 15:00:00,5.77,5.77,5.77,5.77,46000.0,3.9856,3.9856,3.9856,3.9856,46000.0
2012-10-19 15:05:00,5.77,5.77,5.77,5.77,160000.0,3.9856,3.9856,3.9856,3.9856,160000.0
2012-10-19 15:10:00,5.77,5.77,5.77,5.77,26000.0,3.9856,3.9856,3.9856,3.9856,26000.0
2012-10-19 15:15:00,5.77,5.78,5.77,5.78,82400.0,3.9856,3.9925,3.9856,3.9925,82400.0
2012-10-19 15:20:00,5.78,5.79,5.78,5.78,109600.0,3.9925,3.9994,3.9925,3.9925,109600.0
2012-10-19 15:25:00,5.78,5.79,5.78,5.78,204400.0,3.9925,3.9994,3.9925,3.9925,204400.0
2012-10-19 15:30:00,5.78,5.79,5.78,5.79,144000.0,3.9925,3.9994,3.9925,3.9994,144000.0
2012-10-19 15:35:00,5.79,5.8,5.78,5.79,228800.0,3.9994,4.0063,3.9925,3.9994,228800.0
2012-10-19 15:40:00,5.79,5.79,5.79,5.79,132000.0,3.9994,3.9994,3.9994,3.9994,132000.0
2012-10-19 15:45:00,5.79,5.8,5.79,5.8,268800.0,3.9994,4.0063,3.9994,4.0063,268800.0
2012-10-19 15:50:00,5.8,5.8,5.79,5.8,280400.0,4.0063,4.0063,3.9994,4.0063,280400.0
2012-10-19 15:55:00,5.8,5.8,5.78,5.78,418800.0,4.0063,4.0063,3.9925,3.9925,418800.0
2012-10-22 09:30:00,5.77,5.77,5.73,5.76,121200.0,3.9856,3.9856,3.9579,3.9786,121200.0
2012-10-22 09:35:00,5.75,5.77,5.75,5.76,140400.0,3.9717,3.9856,3.9717,3.9786,140400.0
2012-10-22 09:40:00,5.77,5.78,5.76,5.78,30800.0,3.9856,3.9925,3.9786,3.9925,30800.0
2012-10-22 09:45:00,5.78,5.78,5.76,5.76,94400.0,3.9925,3.9925,3.9786,3.9786,94400.0
2012-10-22 09:50:00,5.76,5.77,5.76,5.76,41200.0,3.9786,3.9856,3.9786,3.9786,41200.0
2012-10-22 09:55:00,5.76,5.78,5.76,5.78,101600.0,3.9786,3.9925,3.9786,3.9925,101600.0
2012-10-22 10:00:00,5.79,5.81,5.78,5.8,178000.0,3.9994,4.0132,3.9925,4.0063,178000.0
2012-10-22 10:05:00,5.8,5.81,5.79,5.8,229600.0,4.0063,4.0132,3.9994,4.0063,229600.0
2012-10-22 10:10:00,5.81,5.81,5.81,5.81,18800.0,4.0132,4.0132,4.0132,4.0132,18800.0
2012-10-22 10:15:00,5.81,5.81,5.79,5.79,10400.0,4.0132,4.0132,3.9994,3.9994,10400.0
2012-10-22 10:20:00,5.79,5.81,5.79,5.8,38800.0,3.9994,4.0132,3.9994,4.0063,38800.0
2012-10-22 10:25:00,5.8,5.8,5.79,5.79,22000.0,4.0063,4.0063,3.9994,3.9994,22000.0
2012-10-22 10:30:00,5.79,5.8,5.78,5.78,533200.0,3.9994,4.0063,3.9925,3.9925,533200.0
2012-10-22 10:35:00,5.78,5.79,5.77,5.77,253600.0,3.9925,3.9994,3.9856,3.9856,253600.0
2012-10-22 10:40:00,5.77,5.77,5.76,5.76,24400.0,3.9856,3.9856,3.9786,3.9786,24400.0
2012-10-22 10:45:00,5.76,5.77,5.76,5.76,34400.0,3.9786,3.9856,3.9786,3.9786,34400.0
2012-10-22 10:50:00,5.76,5.78,5.76,5.77,36800.0,3.9786,3.9925,3.9786,3.9856,36800.0
2012-10-22 10:55:00,5.78,5.78,5.76,5.76,27600.0,3.9925,3.9925,3.9786,3.9786,27600.0
2012-10-22 11:00:00,5.76,5.77,5.75,5.76,22000.0,3.9786,3.9856,3.9717,3.9786,22000.0
2012-10-22 11:05:00,5.76,5.76,5.75,5.76,9200.0,3.9786,3.9786,3.9717,3.9786,9200.0
2012-10-22 11:10:00,5.76,5.76,5.75,5.75,22400.0,3.9786,3.9786,3.9717,3.9717,22400.0
2012-10-22 11:15:00,5.76,5.76,5.74,5.74,30400.0,3.9786,3.9786,3.9648,3.9648,30400.0
2012-10-22 11:20:00,5.74,5.75,5.72,5.73,149200.0,3.9648,3.9717,3.951,3.9579,149200.0
2012-10-22 11:25:00,5.73,5.74,5.73,5.73,23600.0,3.9579,3.9648,3.9579,3.9579,23600.0
2012-10-22 11:30:00,5.73,5.73,5.73,5.73,18800.0,3.9579,3.9579,3.9579,3.9579,18800.0
2012-10-22 11:35:00,5.73,5.74,5.73,5.74,12800.0,3.9579,3.9648,3.9579,3.9648,12800.0
2012-10-22 11:40:00,5.74,5.75,5.74,5.74,102400.0,3.9648,3.9717,3.9648,3.9648,102400.0
2012-10-22 11:45:00,5.74,5.74,5.74,5.74,144400.0,3.9648,3.9648,3.9648,3.9648,144400.0
2012-10-22 11:50:00,5.74,5.74,5.74,5.74,28400.0,3.9648,3.9648,3.9648,3.9648,28400.0
2012-10-22 11:55:00,5.74,5.74,5.74,5.74,40400.0,3.9648,3.9648,3.9648,3.9648,40400.0
2012-10-22 12:00:00,5.74,5.74,5.74,5.74,48000.0,3.9648,3.9648,3.9648,3.9648,48000.0
2012-10-22 12:05:00,5.74,5.74,5.74,5.74,66000.0,3.9648,3.9648,3.9648,3.9648,66000.0
2012-10-22 12:10:00,5.74,5.74,5.74,5.74,27200.0,3.9648,3.9648,3.9648,3.9648,27200.0
2012-10-22 12:15:00,5.74,5.75,5.74,5.74,62400.0,3.9648,3.9717,3.9648,3.9648,62400.0
2012-10-22 12:20:00,5.75,5.75,5.75,5.75,22800.0,3.9717,3.9717,3.9717,3.9717,22800.0
2012-10-22 12:25:00,5.76,5.76,5.75,5.76,22800.0,3.9786,3.9786,3.9717,3.9786,22800.0
2012-10-22 12:30:00,5.75,5.77,5.75,5.76,27600.0,3.9717,3.9856,3.9717,3.9786,27600.0
2012-10-22 12:35:00,5.76,5.76,5.76,5.76,13600.0,3.9786,3.9786,3.9786,3.9786,13600.0
2012-10-22 12:40:00,5.76,5.77,5.76,5.77,17600.0,3.9786,3.9856,3.9786,3.9856,17600.0
2012-10-22 12:45:00,5.77,5.79,5.77,5.78,74400.0,3.9856,3.9994,3.9856,3.9925,74400.0
2012-10-22 12:50:00,5.78,5.78,5.78,5.78,22400.0,3.9925,3.9925,3.9925,3.9925,22400.0
2012-10-22 12:55:00,5.78,5.79,5.78,5.79,64800.0,3.9925,3.9994,3.9925,3.9994,64800.0
2012-10-22 13:00:00,5.79,5.79,5.79,5.79,32800.0,3.9994,3.9994,3.9994,3.9994,32800.0
2012-10-22 13:05:00,5.79,5.79,5.78,5.79,95600.0,3.9994,3.9994,3.9925,3.9994,95600.0
2012-10-22 13:10:00,5.78,5.79,5.77,5.78,60400.0,3.9925,3.9994,3.9856,3.9925,60400.0
2012-10-22 13:15:00,5.78,5.79,5.78,5.79,18000.0,3.9925,3.9994,3.9925,3.9994,18000.0
2012-10-22 13:20:00,5.78,5.79,5.78,5.79,89200.0,3.9925,3.9994,3.9925,3.9994,89200.0
2012-10-22 13:25:00,5.79,5.79,5.77,5.78,83600.0,3.9994,3.9994,3.9856,3.9925,83600.0
2012-10-22 13:30:00,5.78,5.78,5.77,5.77,30000.0,3.9925,3.9925,3.9856,3.9856,30000.0
2012-10-22 13:35:00,5.77,5.78,5.76,5.76,55600.0,3.9856,3.9925,3.9786,3.9786,55600.0
2012-10-22 13:40:00,5.76,5.76,5.74,5.75,29600.0,3.9786,3.9786,3.9648,3.9717,29600.0
2012-10-22 13:45:00,5.75,5.76,5.75,5.76,46800.0,3.9717,3.9786,3.9717,3.9786,46800.0
2012-10-22 13:50:00,5.76,5.76,5.75,5.75,46400.0,3.9786,3.9786,3.9717,3.9717,46400.0
2012-10-22 13:55:00,5.75,5.76,5.75,5.76,33600.0,3.9717,3.9786,3.9717,3.9786,33600.0
2012-10-22 14:00:00,5.76,5.76,5.75,5.75,28000.0,3.9786,3.9786,3.9717,3.9717,28000.0
2012-10-22 14:05:00,5.75,5.75,5.74,5.75,32800.0,3.9717,3.9717,3.9648,3.9717,32800.0
2012-10-22 14:10:00,5.75,5.75,5.75,5.75,14800.0,3.9717,3.9717,3.9717,3.9717,14800.0
2012-10-22 14:15:00,5.75,5.77,5.75,5.76,75600.0,3.9717,3.9856,3.9717,3.9786,75600.0
2012-10-22 14:20:00,5.76,5.77,5.76,5.77,68000.0,3.9786,3.9856,3.9786,3.9856,68000.0
2012-10-22 14:25:00,5.77,5.78,5.77,5.78,73200.0,3.9856,3.9925,3.9856,3.9925,73200.0
2012-10-22 14:30:00,5.78,5.79,5.78,5.78,75600.0,3.9925,3.9994,3.9925,3.9925,75600.0
2012-10-22 14:35:00,5.78,5.78,5.78,5.78,26400.0,3.9925,3.9925,3.9925,3.9925,26400.0
2012-10-22 14:40:00,5.78,5.78,5.77,5.78,55600.0,3.9925,3.9925,3.9856,3.9925,55600.0
2012-10-22 14:45:00,5.78,5.78,5.77,5.78,57200.0,3.9925,3.9925,3.9856,3.9925,57200.0
2012-10-22 14:50:00,5.78,5.78,5.78,5.78,26000.0,3.9925,3.9925,3.9925,3.9925,26000.0
2012-10-22 14:55:00,5.78,5.78,5.78,5.78,25600.0,3.9925,3.9925,3.9925,3.9925,25600.0
2012-10-22 15:00:00,5.78,5.78,5.77,5.77,44000.0,3.9925,3.9925,3.9856,3.9856,44000.0
2012-10-22 15:05:00,5.78,5.78,5.77,5.77,67200.0,3.9925,3.9925,3.9856,3.9856,67200.0
2012-10-22 15:10:00,5.77,5.79,5.77,5.78,87600.0,3.9856,3.9994,3.9856,3.9925,87600.0
2012-10-22 15:15:00,5.78,5.78,5.78,5.78,43600.0,3.9925,3.9925,3.9925,3.9925,43600.0
2012-10-22 15:20:00,5.78,5.78,5.78,5.78,55200.0,3.9925,3.9925,3.9925,3.9925,55200.0
2012-10-22 15:25:00,5.78,5.79,5.78,5.79,66800.0,3.9925,3.9994,3.9925,3.9994,66800.0
2012-10-22 15:30:00,5.79,5.79,5.78,5.79,285200.0,3.9994,3.9994,3.9925,3.9994,285200.0
2012-10-22 15:35:00,5.79,5.8,5.79,5.79,146800.0,3.9994,4.0063,3.9994,3.9994,146800.0
2012-10-22 15:40:00,5.79,5.79,5.78,5.79,72800.0,3.9994,3.9994,3.9925,3.9994,72800.0
2012-10-22 15:45:00,5.79,5.79,5.79,5.79,75200.0,3.9994,3.9994,3.9994,3.9994,75200.0
2012-10-22 15:50:00,5.79,5.79,5.79,5.79,212400.0,3.9994,3.9994,3.9994,3.9994,212400.0
2012-10-22 15:55:00,5.79,5.8,5.79,5.8,819200.0,3.9994,4.0063,3.9994,4.0063,819200.0
2012-10-23 09:30:00,5.74,5.74,5.65,5.68,252000.0,3.9648,3.9648,3.9027,3.9234,252000.0
2012-10-23 09:35:00,5.68,5.68,5.65,5.65,203200.0,3.9234,3.9234,3.9027,3.9027,203200.0
2012-10-23 09:40:00,5.65,5.69,5.65,5.69,144400.0,3.9027,3.9303,3.9027,3.9303,144400.0
2012-10-23 09:45:00,5.69,5.71,5.68,5.69,255600.0,3.9303,3.9441,3.9234,3.9303,255600.0
2012-10-23 09:50:00,5.7,5.7,5.69,5.7,90800.0,3.9372,3.9372,3.9303,3.9372,90800.0
2012-10-23 09:55:00,5.7,5.71,5.7,5.7,215200.0,3.9372,3.9441,3.9372,3.9372,215200.0
2012-10-23 10:00:00,5.7,5.71,5.7,5.71,145200.0,3.9372,3.9441,3.9372,3.9441,145200.0
2012-10-23 10:05:00,5.71,5.73,5.71,5.73,55200.0,3.9441,3.9579,3.9441,3.9579,55200.0
2012-10-23 10:10:00,5.73,5.73,5.72,5.73,16400.0,3.9579,3.9579,3.951,3.9579,16400.0
2012-10-23 10:15:00,5.72,5.72,5.72,5.72,26800.0,3.951,3.951,3.951,3.951,26800.0
2012-10-23 10:20:00,5.72,5.72,5.71,5.71,22400.0,3.951,3.951,3.9441,3.9441,22400.0
2012-10-23 10:25:00,5.71,5.72,5.7,5.7,134400.0,3.9441,3.951,3.9372,3.9372,134400.0
2012-10-23 10:30:00,5.7,5.7,5.69,5.69,73600.0,3.9372,3.9372,3.9303,3.9303,73600.0
2012-10-23 10:35:00,5.69,5.7,5.69,5.7,54400.0,3.9303,3.9372,3.9303,3.9372,54400.0
2012-10-23 10:40:00,5.69,5.7,5.69,5.7,18800.0,3.9303,3.9372,3.9303,3.9372,18800.0
2012-10-23 10:45:00,5.7,5.71,5.7,5.71,198800.0,3.9372,3.9441,3.9372,3.9441,198800.0
2012-10-23 10:50:00,5.71,5.71,5.71,5.71,39200.0,3.9441,3.9441,3.9441,3.9441,39200.0
2012-10-23 10:55:00,5.71,5.72,5.71,5.71,60400.0,3.9441,3.951,3.9441,3.9441,60400.0
2012-10-23 11:00:00,5.71,5.72,5.71,5.71,75600.0,3.9441,3.951,3.9441,3.9441,75600.0
2012-10-23 11:05:00,5.71,5.73,5.71,5.72,366000.0,3.9441,3.9579,3.9441,3.951,366000.0
2012-10-23 11:10:00,5.72,5.73,5.72,5.73,70800.0,3.951,3.9579,3.951,3.9579,70800.0
2012-10-23 11:15:00,5.73,5.73,5.72,5.72,94000.0,3.9579,3.9579,3.951,3.951,94000.0
2012-10-23 11:20:00,5.73,5.73,5.72,5.73,91600.0,3.9579,3.9579,3.951,3.9579,91600.0
2012-10-23 11:25:00,5.74,5.76,5.73,5.75,95200.0,3.9648,3.9786,3.9579,3.9717,95200.0
2012-10-23 11:30:00,5.76,5.76,5.75,5.76,44000.0,3.9786,3.9786,3.9717,3.9786,44000.0
2012-10-23 11:35:00,5.76,5.77,5.76,5.77,49600.0,3.9786,3.9856,3.9786,3.9856,49600.0
2012-10-23 11:40:00,5.77,5.78,5.77,5.77,82000.0,3.9856,3.9925,3.9856,3.9856,82000.0
2012-10-23 11:45:00,5.77,5.78,5.77,5.78,50000.0,3.9856,3.9925,3.9856,3.9925,50000.0
2012-10-23 11:50:00,5.78,5.79,5.78,5.78,40400.0,3.9925,3.9994,3.9925,3.9925,40400.0
2012-10-23 11:55:00,5.78,5.79,5.78,5.79,30000.0,3.9925,3.9994,3.9925,3.9994,30000.0
2012-10-23 12:00:00,5.79,5.8,5.79,5.8,58800.0,3.9994,4.0063,3.9994,4.0063,58800.0
2012-10-23 12:05:00,5.8,5.8,5.79,5.8,56800.0,4.0063,4.0063,3.9994,4.0063,56800.0
2012-10-23 12:10:00,5.8,5.82,5.8,5.81,47600.0,4.0063,4.0201,4.0063,4.0132,47600.0
2012-10-23 12:15:00,5.81,5.82,5.81,5.82,74000.0,4.0132,4.0201,4.0132,4.0201,74000.0
2012-10-23 12:20:00,5.82,5.82,5.81,5.82,40800.0,4.0201,4.0201,4.0132,4.0201,40800.0
2012-10-23 12:25:00,5.82,5.82,5.8,5.81,87600.0,4.0201,4.0201,4.0063,4.0132,87600.0
2012-10-23 12:30:00,5.81,5.81,5.8,5.81,51200.0,4.0132,4.0132,4.0063,4.0132,51200.0
2012-10-23 12:35:00,5.81,5.82,5.81,5.81,94800.0,4.0132,4.0201,4.0132,4.0132,94800.0
2012-10-23 12:40:00,5.81,5.82,5.81,5.81,43200.0,4.0132,4.0201,4.0132,4.0132,43200.0
2012-10-23 12:45:00,5.82,5.82,5.81,5.82,53200.0,4.0201,4.0201,4.0132,4.0201,53200.0
2012-10-23 12:50:00,5.82,5.82,5.8,5.81,53600.0,4.0201,4.0201,4.0063,4.0132,53600.0
2012-10-23 12:55:00,5.81,5.82,5.81,5.81,57200.0,4.0132,4.0201,4.0132,4.0132,57200.0
2012-10-23 13:00:00,5.81,5.82,5.81,5.82,52800.0,4.0132,4.0201,4.0132,4.0201,52800.0
2012-10-23 13:05:00,5.82,5.82,5.81,5.81,121600.0,4.0201,4.0201,4.0132,4.0132,121600.0
2012-10-23 13:10:00,5.82,5.82,5.81,5.82,150800.0,4.0201,4.0201,4.0132,4.0201,150800.0
2012-10-23 13:15:00,5.82,5.82,5.81,5.81,96000.0,4.0201,4.0201,4.0132,4.0132,96000.0
2012-10-23 13:20:00,5.81,5.82,5.81,5.82,32800.0,4.0132,4.0201,4.0132,4.0201,32800.0
2012-10-23 13:25:00,5.82,5.83,5.82,5.83,53200.0,4.0201,4.027,4.0201,4.027,53200.0
2012-10-23 13:30:00,5.83,5.83,5.83,5.83,46000.0,4.027,4.027,4.027,4.027,46000.0
2012-10-23 13:35:00,5.83,5.83,5.83,5.83,54800.0,4.027,4.027,4.027,4.027,54800.0
2012-10-23 13:40:00,5.83,5.83,5.83,5.83,64400.0,4.027,4.027,4.027,4.027,64400.0
2012-10-23 13:45:00,5.83,5.83,5.82,5.83,55600.0,4.027,4.027,4.0201,4.027,55600.0
2012-10-23 13:50:00,5.83,5.84,5.83,5.83,41200.0,4.027,4.0339,4.027,4.027,41200.0
2012-10-23 13:55:00,5.84,5.85,5.83,5.84,137200.0,4.0339,4.0408,4.027,4.0339,137200.0
2012-10-23 14:00:00,5.84,5.86,5.84,5.86,99600.0,4.0339,4.0477,4.0339,4.0477,99600.0
2012-10-23 14:05:00,5.86,5.86,5.85,5.86,76000.0,4.0477,4.0477,4.0408,4.0477,76000.0
2012-10-23 14:10:00,5.86,5.87,5.84,5.85,119600.0,4.0477,4.0546,4.0339,4.0408,119600.0
2012-10-23 14:15:00,5.85,5.87,5.85,5.86,488400.0,4.0408,4.0546,4.0408,4.0477,488400.0
2012-10-23 14:20:00,5.86,5.87,5.86,5.86,194000.0,4.0477,4.0546,4.0477,4.0477,194000.0
2012-10-23 14:25:00,5.86,5.86,5.85,5.85,116400.0,4.0477,4.0477,4.0408,4.0408,116400.0
2012-10-23 14:30:00,5.85,5.85,5.84,5.84,104000.0,4.0408,4.0408,4.0339,4.0339,104000.0
2012-10-23 14:35:00,5.84,5.86,5.84,5.86,90000.0,4.0339,4.0477,4.0339,4.0477,90000.0
2012-10-23 14:40:00,5.86,5.86,5.84,5.85,182000.0,4.0477,4.0477,4.0339,4.0408,182000.0
2012-10-23 14:45:00,5.85,5.85,5.83,5.83,387600.0,4.0408,4.0408,4.027,4.027,387600.0
2012-10-23 14:50:00,5.83,5.83,5.82,5.82,63200.0,4.027,4.027,4.0201,4.0201,63200.0
2012-10-23 14:55:00,5.82,5.83,5.81,5.81,143200.0,4.0201,4.027,4.0132,4.0132,143200.0
2012-10-23 15:00:00,5.81,5.83,5.81,5.82,325200.0,4.0132,4.027,4.0132,4.0201,325200.0
2012-10-23 15:05:00,5.82,5.83,5.82,5.83,196000.0,4.0201,4.027,4.0201,4.027,196000.0
2012-10-23 15:10:00,5.83,5.83,5.81,5.81,152000.0,4.027,4.027,4.0132,4.0132,152000.0
2012-10-23 15:15:00,5.81,5.82,5.81,5.81,128400.0,4.0132,4.0201,4.0132,4.0132,128400.0
2012-10-23 15:20:00,5.81,5.82,5.81,5.82,69600.0,4.0132,4.0201,4.0132,4.0201,69600.0
2012-10-23 15:25:00,5.82,5.82,5.81,5.81,115200.0,4.0201,4.0201,4.0132,4.0132,115200.0
2012-10-23 15:30:00,5.81,5.82,5.8,5.8,332400.0,4.0132,4.0201,4.0063,4.0063,332400.0
2012-10-23 15:35:00,5.8,5.8,5.78,5.78,325200.0,4.0063,4.0063,3.9925,3.9925,325200.0
2012-10-23 15:40:00,5.78,5.79,5.78,5.79,390000.0,3.9925,3.9994,3.9925,3.9994,390000.0
2012-10-23 15:45:00,5.79,5.8,5.78,5.8,320800.0,3.9994,4.0063,3.9925,4.0063,320800.0
2012-10-23 15:50:00,5.8,5.8,5.79,5.79,228800.0,4.0063,4.0063,3.9994,3.9994,228800.0
2012-10-23 15:55:00,5.79,5.79,5.77,5.78,771200.0,3.9994,3.9994,3.9856,3.9925,771200.0
2012-10-24 09:30:00,5.75,5.8,5.73,5.77,499600.0,3.9717,4.0063,3.9579,3.9856,499600.0
2012-10-24 09:35:00,5.78,5.79,5.75,5.75,281600.0,3.9925,3.9994,3.9717,3.9717,281600.0
2012-10-24 09:40:00,5.75,5.76,5.72,5.72,108800.0,3.9717,3.9786,3.951,3.951,108800.0
2012-10-24 09:45:00,5.72,5.72,5.71,5.71,68400.0,3.951,3.951,3.9441,3.9441,68400.0
2012-10-24 09:50:00,5.71,5.72,5.7,5.71,50800.0,3.9441,3.951,3.9372,3.9441,50800.0
2012-10-24 09:55:00,5.71,5.72,5.67,5.67,336000.0,3.9441,3.951,3.9165,3.9165,336000.0
2012-10-24 10:00:00,5.67,5.69,5.67,5.68,105200.0,3.9165,3.9303,3.9165,3.9234,105200.0
2012-10-24 10:05:00,5.68,5.68,5.66,5.66,82000.0,3.9234,3.9234,3.9096,3.9096,82000.0
2012-10-24 10:10:00,5.66,5.69,5.66,5.68,140400.0,3.9096,3.9303,3.9096,3.9234,140400.0
2012-10-24 10:15:00,5.69,5.7,5.68,5.68,249200.0,3.9303,3.9372,3.9234,3.9234,249200.0
2012-10-24 10:20:00,5.68,5.69,5.68,5.68,102800.0,3.9234,3.9303,3.9234,3.9234,102800.0
2012-10-24 10:25:00,5.68,5.69,5.68,5.68,119600.0,3.9234,3.9303,3.9234,3.9234,119600.0
2012-10-24 10:30:00,5.68,5.71,5.68,5.71,112800.0,3.9234,3.9441,3.9234,3.9441,112800.0
2012-10-24 10:35:00,5.7,5.71,5.69,5.7,40000.0,3.9372,3.9441,3.9303,3.9372,40000.0
2012-10-24 10:40:00,5.7,5.71,5.7,5.71,61200.0,3.9372,3.9441,3.9372,3.9441,61200.0
2012-10-24 10:45:00,5.7,5.72,5.7,5.72,381600.0,3.9372,3.951,3.9372,3.951,381600.0
2012-10-24 10:50:00,5.72,5.76,5.72,5.75,234000.0,3.951,3.9786,3.951,3.9717,234000.0
2012-10-24 10:55:00,5.75,5.75,5.74,5.75,93600.0,3.9717,3.9717,3.9648,3.9717,93600.0
2012-10-24 11:00:00,5.75,5.76,5.75,5.76,299200.0,3.9717,3.9786,3.9717,3.9786,299200.0
2012-10-24 11:05:00,5.76,5.76,5.74,5.75,67200.0,3.9786,3.9786,3.9648,3.9717,67200.0
2012-10-24 11:10:00,5.75,5.75,5.74,5.75,66000.0,3.9717,3.9717,3.9648,3.9717,66000.0
2012-10-24 11:15:00,5.75,5.75,5.74,5.74,118000.0,3.9717,3.9717,3.9648,3.9648,118000.0
2012-10-24 11:20:00,5.74,5.76,5.74,5.75,836000.0,3.9648,3.9786,3.9648,3.9717,836000.0
2012-10-24 11:25:00,5.75,5.75,5.74,5.75,91200.0,3.9717,3.9717,3.9648,3.9717,91200.0
2012-10-24 11:30:00,5.75,5.75,5.74,5.75,219200.0,3.9717,3.9717,3.9648,3.9717,219200.0
2012-10-24 11:35:00,5.75,5.76,5.74,5.76,74800.0,3.9717,3.9786,3.9648,3.9786,74800.0
2012-10-24 11:40:00,5.76,5.76,5.75,5.75,124400.0,3.9786,3.9786,3.9717,3.9717,124400.0
2012-10-24 11:45:00,5.75,5.75,5.74,5.74,68800.0,3.9717,3.9717,3.9648,3.9648,68800.0
2012-10-24 11:50:00,5.75,5.75,5.74,5.75,116000.0,3.9717,3.9717,3.9648,3.9717,116000.0
2012-10-24 11:55:00,5.75,5.75,5.74,5.75,512000.0,3.9717,3.9717,3.9648,3.9717,512000.0
2012-10-24 12:00:00,5.75,5.75,5.74,5.75,41600.0,3.9717,3.9717,3.9648,3.9717,41600.0
2012-10-24 12:05:00,5.75,5.75,5.72,5.72,45200.0,3.9717,3.9717,3.951,3.951,45200.0
2012-10-24 12:10:00,5.72,5.73,5.71,5.73,63600.0,3.951,3.9579,3.9441,3.9579,63600.0
2012-10-24 12:15:00,5.73,5.74,5.72,5.72,43200.0,3.9579,3.9648,3.951,3.951,43200.0
2012-10-24 12:20:00,5.72,5.73,5.72,5.72,29200.0,3.951,3.9579,3.951,3.951,29200.0
2012-10-24 12:25:00,5.72,5.72,5.71,5.72,44400.0,3.951,3.951,3.9441,3.951,44400.0
2012-10-24 12:30:00,5.72,5.72,5.72,5.72,28000.0,3.951,3.951,3.951,3.951,28000.0
2012-10-24 12:35:00,5.72,5.72,5.72,5.72,36000.0,3.951,3.951,3.951,3.951,36000.0
2012-10-24 12:40:00,5.72,5.72,5.71,5.72,30400.0,3.951,3.951,3.9441,3.951,30400.0
2012-10-24 12:45:00,5.72,5.72,5.71,5.72,42000.0,3.951,3.951,3.9441,3.951,42000.0
2012-10-24 12:50:00,5.72,5.73,5.71,5.71,43200.0,3.951,3.9579,3.9441,3.9441,43200.0
2012-10-24 12:55:00,5.71,5.71,5.71,5.71,24400.0,3.9441,3.9441,3.9441,3.9441,24400.0
2012-10-24 13:00:00,5.71,5.72,5.71,5.72,35600.0,3.9441,3.951,3.9441,3.951,35600.0
2012-10-24 13:05:00,5.71,5.72,5.71,5.71,55600.0,3.9441,3.951,3.9441,3.9441,55600.0
2012-10-24 13:10:00,5.71,5.71,5.7,5.7,36800.0,3.9441,3.9441,3.9372,3.9372,36800.0
2012-10-24 13:15:00,5.7,5.72,5.7,5.71,164000.0,3.9372,3.951,3.9372,3.9441,164000.0
2012-10-24 13:20:00,5.72,5.72,5.72,5.72,48400.0,3.951,3.951,3.951,3.951,48400.0
2012-10-24 13:25:00,5.72,5.74,5.72,5.74,130800.0,3.951,3.9648,3.951,3.9648,130800.0
2012-10-24 13:30:00,5.74,5.75,5.74,5.75,346000.0,3.9648,3.9717,3.9648,3.9717,346000.0
2012-10-24 13:35:00,5.75,5.77,5.75,5.77,301600.0,3.9717,3.9856,3.9717,3.9856,301600.0
2012-10-24 13:40:00,5.77,5.77,5.76,5.76,94000.0,3.9856,3.9856,3.9786,3.9786,94000.0
2012-10-24 13:45:00,5.77,5.77,5.76,5.77,69600.0,3.9856,3.9856,3.9786,3.9856,69600.0
2012-10-24 13:50:00,5.77,5.77,5.76,5.77,36000.0,3.9856,3.9856,3.9786,3.9856,36000.0
2012-10-24 13:55:00,5.77,5.78,5.77,5.77,38800.0,3.9856,3.9925,3.9856,3.9856,38800.0
2012-10-24 14:00:00,5.77,5.79,5.77,5.79,82000.0,3.9856,3.9994,3.9856,3.9994,82000.0
2012-10-24 14:05:00,5.79,5.79,5.78,5.79,48400.0,3.9994,3.9994,3.9925,3.9994,48400.0
2012-10-24 14:10:00,5.79,5.79,5.78,5.79,93600.0,3.9994,3.9994,3.9925,3.9994,93600.0
2012-10-24 14:15:00,5.79,5.79,5.76,5.78,121600.0,3.9994,3.9994,3.9786,3.9925,121600.0
2012-10-24 14:20:00,5.78,5.79,5.78,5.78,84800.0,3.9925,3.9994,3.9925,3.9925,84800.0
2012-10-24 14:25:00,5.78,5.79,5.78,5.79,79200.0,3.9925,3.9994,3.9925,3.9994,79200.0
2012-10-24 14:30:00,5.79,5.79,5.78,5.79,106800.0,3.9994,3.9994,3.9925,3.9994,106800.0
2012-10-24 14:35:00,5.79,5.81,5.79,5.81,142400.0,3.9994,4.0132,3.9994,4.0132,142400.0
2012-10-24 14:40:00,5.81,5.82,5.8,5.82,160800.0,4.0132,4.0201,4.0063,4.0201,160800.0
2012-10-24 14:45:00,5.82,5.82,5.81,5.82,132400.0,4.0201,4.0201,4.0132,4.0201,132400.0
2012-10-24 14:50:00,5.82,5.83,5.82,5.82,102800.0,4.0201,4.027,4.0201,4.0201,102800.0
2012-10-24 14:55:00,5.83,5.83,5.82,5.83,77200.0,4.027,4.027,4.0201,4.027,77200.0
2012-10-24 15:00:00,5.83,5.83,5.82,5.83,196000.0,4.027,4.027,4.0201,4.027,196000.0
2012-10-24 15:05:00,5.83,5.84,5.82,5.83,189600.0,4.027,4.0339,4.0201,4.027,189600.0
2012-10-24 15:10:00,5.84,5.84,5.82,5.83,112800.0,4.0339,4.0339,4.0201,4.027,112800.0
2012-10-24 15:15:00,5.82,5.83,5.82,5.82,170000.0,4.0201,4.027,4.0201,4.0201,170000.0
2012-10-24 15:20:00,5.82,5.83,5.82,5.83,114400.0,4.0201,4.027,4.0201,4.027,114400.0
2012-10-24 15:25:00,5.83,5.84,5.83,5.83,177200.0,4.027,4.0339,4.027,4.027,177200.0
2012-10-24 15:30:00,5.83,5.84,5.83,5.83,119200.0,4.027,4.0339,4.027,4.027,119200.0
2012-10-24 15:35:00,5.83,5.84,5.83,5.83,96800.0,4.027,4.0339,4.027,4.027,96800.0
2012-10-24 15:40:00,5.83,5.83,5.82,5.83,262800.0,4.027,4.027,4.0201,4.027,262800.0
2012-10-24 15:45:00,5.83,5.84,5.82,5.83,356000.0,4.027,4.0339,4.0201,4.027,356000.0
2012-10-24 15:50:00,5.83,5.83,5.82,5.82,434400.0,4.027,4.027,4.0201,4.0201,434400.0
2012-10-24 15:55:00,5.82,5.83,5.82,5.82,320000.0,4.0201,4.027,4.0201,4.0201,320000.0
2012-10-25 09:30:00,5.85,5.88,5.84,5.86,135200.0,4.0408,4.0615,4.0339,4.0477,135200.0
2012-10-25 09:35:00,5.86,5.86,5.84,5.86,155200.0,4.0477,4.0477,4.0339,4.0477,155200.0
2012-10-25 09:40:00,5.86,5.89,5.86,5.89,58800.0,4.0477,4.0684,4.0477,4.0684,58800.0
2012-10-25 09:45:00,5.89,5.89,5.87,5.88,70800.0,4.0684,4.0684,4.0546,4.0615,70800.0
2012-10-25 09:50:00,5.88,5.9,5.87,5.89,65600.0,4.0615,4.0754,4.0546,4.0684,65600.0
2012-10-25 09:55:00,5.89,5.92,5.88,5.91,268400.0,4.0684,4.0892,4.0615,4.0823,268400.0
2012-10-25 10:00:00,5.9,5.91,5.89,5.89,170000.0,4.0754,4.0823,4.0684,4.0684,170000.0
2012-10-25 10:05:00,5.89,5.9,5.88,5.88,37200.0,4.0684,4.0754,4.0615,4.0615,37200.0
2012-10-25 10:10:00,5.88,5.9,5.88,5.89,213600.0,4.0615,4.0754,4.0615,4.0684,213600.0
2012-10-25 10:15:00,5.89,5.9,5.89,5.9,65600.0,4.0684,4.0754,4.0684,4.0754,65600.0
2012-10-25 10:20:00,5.9,5.91,5.9,5.9,60800.0,4.0754,4.0823,4.0754,4.0754,60800.0
2012-10-25 10:25:00,5.9,5.92,5.9,5.92,118800.0,4.0754,4.0892,4.0754,4.0892,118800.0
2012-10-25 10:30:00,5.92,5.93,5.91,5.91,115600.0,4.0892,4.0961,4.0823,4.0823,115600.0
2012-10-25 10:35:00,5.91,5.92,5.91,5.91,63600.0,4.0823,4.0892,4.0823,4.0823,63600.0
2012-10-25 10:40:00,5.91,5.93,5.9,5.92,101600.0,4.0823,4.0961,4.0754,4.0892,101600.0
2012-10-25 10:45:00,5.92,5.93,5.91,5.91,135600.0,4.0892,4.0961,4.0823,4.0823,135600.0
2012-10-25 10:50:00,5.91,5.92,5.89,5.92,100400.0,4.0823,4.0892,4.0684,4.0892,100400.0
2012-10-25 10:55:00,5.91,5.92,5.91,5.92,59200.0,4.0823,4.0892,4.0823,4.0892,59200.0
2012-10-25 11:00:00,5.91,5.92,5.91,5.91,46800.0,4.0823,4.0892,4.0823,4.0823,46800.0
2012-10-25 11:05:00,5.91,5.92,5.91,5.92,64400.0,4.0823,4.0892,4.0823,4.0892,64400.0
2012-10-25 11:10:00,5.92,5.93,5.91,5.92,46800.0,4.0892,4.0961,4.0823,4.0892,46800.0
2012-10-25 11:15:00,5.92,5.92,5.91,5.92,33600.0,4.0892,4.0892,4.0823,4.0892,33600.0
2012-10-25 11:20:00,5.91,5.92,5.9,5.9,86800.0,4.0823,4.0892,4.0754,4.0754,86800.0
2012-10-25 11:25:00,5.9,5.92,5.9,5.92,187600.0,4.0754,4.0892,4.0754,4.0892,187600.0
2012-10-25 11:30:00,5.92,5.93,5.92,5.93,57600.0,4.0892,4.0961,4.0892,4.0961,57600.0
2012-10-25 11:35:00,5.92,5.93,5.92,5.93,126000.0,4.0892,4.0961,4.0892,4.0961,126000.0
2012-10-25 11:40:00,5.93,5.94,5.93,5.93,115600.0,4.0961,4.103,4.0961,4.0961,115600.0
2012-10-25 11:45:00,5.93,5.93,5.93,5.93,120000.0,4.0961,4.0961,4.0961,4.0961,120000.0
2012-10-25 11:50:00,5.93,5.93,5.92,5.92,99200.0,4.0961,4.0961,4.0892,4.0892,99200.0
2012-10-25 11:55:00,5.92,5.93,5.92,5.92,62800.0,4.0892,4.0961,4.0892,4.0892,62800.0
2012-10-25 12:00:00,5.92,5.93,5.92,5.92,79600.0,4.0892,4.0961,4.0892,4.0892,79600.0
2012-10-25 12:05:00,5.92,5.93,5.91,5.92,88400.0,4.0892,4.0961,4.0823,4.0892,88400.0
2012-10-25 12:10:00,5.92,5.94,5.92,5.94,136000.0,4.0892,4.103,4.0892,4.103,136000.0
2012-10-25 12:15:00,5.94,5.95,5.94,5.94,106400.0,4.103,4.1099,4.103,4.103,106400.0
2012-10-25 12:20:00,5.94,5.94,5.93,5.93,55200.0,4.103,4.103,4.0961,4.0961,55200.0
2012-10-25 12:25:00,5.93,5.94,5.93,5.94,85200.0,4.0961,4.103,4.0961,4.103,85200.0
2012-10-25 12:30:00,5.94,5.94,5.93,5.93,77200.0,4.103,4.103,4.0961,4.0961,77200.0
2012-10-25 12:35:00,5.93,5.94,5.93,5.94,58000.0,4.0961,4.103,4.0961,4.103,58000.0
2012-10-25 12:40:00,5.94,5.97,5.94,5.96,145600.0,4.103,4.1237,4.103,4.1168,145600.0
2012-10-25 12:45:00,5.96,5.97,5.96,5.97,84800.0,4.1168,4.1237,4.1168,4.1237,84800.0
2012-10-25 12:50:00,5.97,5.97,5.96,5.96,70000.0,4.1237,4.1237,4.1168,4.1168,70000.0
2012-10-25 12:55:00,5.96,5.98,5.96,5.98,75600.0,4.1168,4.1306,4.1168,4.1306,75600.0
2012-10-25 13:00:00,5.98,5.98,5.98,5.98,63600.0,4.1306,4.1306,4.1306,4.1306,63600.0
2012-10-25 13:05:00,5.98,5.99,5.98,5.99,186400.0,4.1306,4.1375,4.1306,4.1375,186400.0
2012-10-25 13:10:00,5.99,5.99,5.99,5.99,92800.0,4.1375,4.1375,4.1375,4.1375,92800.0
2012-10-25 13:15:00,5.99,6.0,5.98,5.98,145200.0,4.1375,4.1444,4.1306,4.1306,145200.0
2012-10-25 13:20:00,5.98,5.99,5.98,5.99,147600.0,4.1306,4.1375,4.1306,4.1375,147600.0
2012-10-25 13:25:00,5.98,5.99,5.97,5.98,116400.0,4.1306,4.1375,4.1237,4.1306,116400.0
2012-10-25 13:30:00,5.98,5.98,5.96,5.96,78400.0,4.1306,4.1306,4.1168,4.1168,78400.0
2012-10-25 13:35:00,5.96,5.97,5.96,5.96,55200.0,4.1168,4.1237,4.1168,4.1168,55200.0
2012-10-25 13:40:00,5.96,5.96,5.95,5.96,116800.0,4.1168,4.1168,4.1099,4.1168,116800.0
2012-10-25 13:45:00,5.95,5.96,5.95,5.95,44000.0,4.1099,4.1168,4.1099,4.1099,44000.0
2012-10-25 13:50:00,5.95,5.95,5.94,5.95,47600.0,4.1099,4.1099,4.103,4.1099,47600.0
2012-10-25 13:55:00,5.95,5.95,5.94,5.95,44000.0,4.1099,4.1099,4.103,4.1099,44000.0
2012-10-25 14:00:00,5.95,5.95,5.93,5.93,51200.0,4.1099,4.1099,4.0961,4.0961,51200.0
2012-10-25 14:05:00,5.93,5.94,5.93,5.94,62000.0,4.0961,4.103,4.0961,4.103,62000.0
2012-10-25 14:10:00,5.93,5.94,5.93,5.93,42400.0,4.0961,4.103,4.0961,4.0961,42400.0
2012-10-25 14:15:00,5.94,5.94,5.92,5.93,24800.0,4.103,4.103,4.0892,4.0961,24800.0
2012-10-25 14:20:00,5.93,5.93,5.92,5.93,49200.0,4.0961,4.0961,4.0892,4.0961,49200.0
2012-10-25 14:25:00,5.93,5.93,5.93,5.93,92000.0,4.0961,4.0961,4.0961,4.0961,92000.0
2012-10-25 14:30:00,5.93,5.93,5.93,5.93,74400.0,4.0961,4.0961,4.0961,4.0961,74400.0
2012-10-25 14:35:00,5.93,5.93,5.93,5.93,61600.0,4.0961,4.0961,4.0961,4.0961,61600.0
2012-10-25 14:40:00,5.93,5.96,5.93,5.96,178800.0,4.0961,4.1168,4.0961,4.1168,178800.0
2012-10-25 14:45:00,5.96,5.96,5.96,5.96,50000.0,4.1168,4.1168,4.1168,4.1168,50000.0
2012-10-25 14:50:00,5.96,5.97,5.96,5.97,170000.0,4.1168,4.1237,4.1168,4.1237,170000.0
2012-10-25 14:55:00,5.97,5.99,5.97,5.98,176800.0,4.1237,4.1375,4.1237,4.1306,176800.0
2012-10-25 15:00:00,5.98,5.99,5.98,5.98,92000.0,4.1306,4.1375,4.1306,4.1306,92000.0
2012-10-25 15:05:00,5.98,5.99,5.98,5.99,181600.0,4.1306,4.1375,4.1306,4.1375,181600.0
2012-10-25 15:10:00,5.99,5.99,5.98,5.98,81200.0,4.1375,4.1375,4.1306,4.1306,81200.0
2012-10-25 15:15:00,5.98,5.98,5.97,5.97,84400.0,4.1306,4.1306,4.1237,4.1237,84400.0
2012-10-25 15:20:00,5.97,5.98,5.95,5.95,192800.0,4.1237,4.1306,4.1099,4.1099,192800.0
2012-10-25 15:25:00,5.95,5.95,5.92,5.92,304000.0,4.1099,4.1099,4.0892,4.0892,304000.0
2012-10-25 15:30:00,5.92,5.92,5.92,5.92,150400.0,4.0892,4.0892,4.0892,4.0892,150400.0
2012-10-25 15:35:00,5.92,5.92,5.91,5.92,155200.0,4.0892,4.0892,4.0823,4.0892,155200.0
2012-10-25 15:40:00,5.92,5.92,5.91,5.92,95200.0,4.0892,4.0892,4.0823,4.0892,95200.0
2012-10-25 15:45:00,5.92,5.93,5.91,5.91,183200.0,4.0892,4.0961,4.0823,4.0823,183200.0
2012-10-25 15:50:00,5.91,5.93,5.91,5.92,156000.0,4.0823,4.0961,4.0823,4.0892,156000.0
2012-10-25 15:55:00,5.92,5.93,5.92,5.93,256000.0,4.0892,4.0961,4.0892,4.0961,256000.0
2012-10-26 09:30:00,5.91,5.93,5.89,5.89,78000.0,4.0823,4.0961,4.0684,4.0684,78000.0
2012-10-26 09:35:00,5.9,5.91,5.9,5.9,39600.0,4.0754,4.0823,4.0754,4.0754,39600.0
2012-10-26 09:40:00,5.9,5.92,5.9,5.9,61600.0,4.0754,4.0892,4.0754,4.0754,61600.0
2012-10-26 09:45:00,5.91,5.91,5.89,5.89,82400.0,4.0823,4.0823,4.0684,4.0684,82400.0
2012-10-26 09:50:00,5.89,5.89,5.86,5.86,44800.0,4.0684,4.0684,4.0477,4.0477,44800.0
2012-10-26 09:55:00,5.86,5.86,5.83,5.83,70000.0,4.0477,4.0477,4.027,4.027,70000.0
2012-10-26 10:00:00,5.83,5.83,5.81,5.82,82000.0,4.027,4.027,4.0132,4.0201,82000.0
2012-10-26 10:05:00,5.82,5.83,5.81,5.81,75200.0,4.0201,4.027,4.0132,4.0132,75200.0
2012-10-26 10:10:00,5.81,5.81,5.8,5.8,88800.0,4.0132,4.0132,4.0063,4.0063,88800.0
2012-10-26 10:15:00,5.8,5.8,5.77,5.77,152400.0,4.0063,4.0063,3.9856,3.9856,152400.0
2012-10-26 10:20:00,5.77,5.78,5.77,5.77,57200.0,3.9856,3.9925,3.9856,3.9856,57200.0
2012-10-26 10:25:00,5.76,5.76,5.75,5.75,84000.0,3.9786,3.9786,3.9717,3.9717,84000.0
2012-10-26 10:30:00,5.75,5.76,5.75,5.75,108000.0,3.9717,3.9786,3.9717,3.9717,108000.0
2012-10-26 10:35:00,5.75,5.77,5.75,5.76,71600.0,3.9717,3.9856,3.9717,3.9786,71600.0
2012-10-26 10:40:00,5.76,5.77,5.75,5.76,53600.0,3.9786,3.9856,3.9717,3.9786,53600.0
2012-10-26 10:45:00,5.76,5.77,5.76,5.76,65200.0,3.9786,3.9856,3.9786,3.9786,65200.0
2012-10-26 10:50:00,5.76,5.76,5.73,5.73,47200.0,3.9786,3.9786,3.9579,3.9579,47200.0
2012-10-26 10:55:00,5.74,5.74,5.73,5.73,44000.0,3.9648,3.9648,3.9579,3.9579,44000.0
2012-10-26 11:00:00,5.73,5.73,5.71,5.72,101200.0,3.9579,3.9579,3.9441,3.951,101200.0
2012-10-26 11:05:00,5.72,5.72,5.71,5.71,71200.0,3.951,3.951,3.9441,3.9441,71200.0
2012-10-26 11:10:00,5.7,5.71,5.7,5.71,75200.0,3.9372,3.9441,3.9372,3.9441,75200.0
2012-10-26 11:15:00,5.71,5.72,5.7,5.72,104400.0,3.9441,3.951,3.9372,3.951,104400.0
2012-10-26 11:20:00,5.72,5.72,5.71,5.71,28800.0,3.951,3.951,3.9441,3.9441,28800.0
2012-10-26 11:25:00,5.71,5.74,5.71,5.74,144400.0,3.9441,3.9648,3.9441,3.9648,144400.0
2012-10-26 11:30:00,5.74,5.76,5.74,5.76,115600.0,3.9648,3.9786,3.9648,3.9786,115600.0
2012-10-26 11:35:00,5.76,5.78,5.76,5.77,60800.0,3.9786,3.9925,3.9786,3.9856,60800.0
2012-10-26 11:40:00,5.78,5.78,5.76,5.76,74000.0,3.9925,3.9925,3.9786,3.9786,74000.0
2012-10-26 11:45:00,5.75,5.77,5.75,5.75,40000.0,3.9717,3.9856,3.9717,3.9717,40000.0
2012-10-26 11:50:00,5.76,5.76,5.75,5.76,80800.0,3.9786,3.9786,3.9717,3.9786,80800.0
2012-10-26 11:55:00,5.76,5.77,5.76,5.76,36000.0,3.9786,3.9856,3.9786,3.9786,36000.0
2012-10-26 12:00:00,5.76,5.77,5.76,5.77,61600.0,3.9786,3.9856,3.9786,3.9856,61600.0
2012-10-26 12:05:00,5.77,5.78,5.77,5.78,70800.0,3.9856,3.9925,3.9856,3.9925,70800.0
2012-10-26 12:10:00,5.78,5.79,5.78,5.78,82800.0,3.9925,3.9994,3.9925,3.9925,82800.0
2012-10-26 12:15:00,5.78,5.79,5.77,5.78,83600.0,3.9925,3.9994,3.9856,3.9925,83600.0
2012-10-26 12:20:00,5.78,5.78,5.77,5.77,55600.0,3.9925,3.9925,3.9856,3.9856,55600.0
2012-10-26 12:25:00,5.77,5.78,5.77,5.77,40800.0,3.9856,3.9925,3.9856,3.9856,40800.0
2012-10-26 12:30:00,5.78,5.78,5.75,5.75,133200.0,3.9925,3.9925,3.9717,3.9717,133200.0
2012-10-26 12:35:00,5.76,5.76,5.73,5.73,118400.0,3.9786,3.9786,3.9579,3.9579,118400.0
2012-10-26 12:40:00,5.73,5.75,5.73,5.74,43600.0,3.9579,3.9717,3.9579,3.9648,43600.0
2012-10-26 12:45:00,5.74,5.75,5.73,5.73,106800.0,3.9648,3.9717,3.9579,3.9579,106800.0
2012-10-26 12:50:00,5.73,5.74,5.73,5.74,22000.0,3.9579,3.9648,3.9579,3.9648,22000.0
2012-10-26 12:55:00,5.74,5.74,5.72,5.72,147200.0,3.9648,3.9648,3.951,3.951,147200.0
2012-10-26 13:00:00,5.73,5.73,5.71,5.71,32400.0,3.9579,3.9579,3.9441,3.9441,32400.0
2012-10-26 13:05:00,5.71,5.71,5.71,5.71,22800.0,3.9441,3.9441,3.9441,3.9441,22800.0
2012-10-26 13:10:00,5.71,5.72,5.7,5.71,87600.0,3.9441,3.951,3.9372,3.9441,87600.0
2012-10-26 13:15:00,5.71,5.71,5.7,5.71,67600.0,3.9441,3.9441,3.9372,3.9441,67600.0
2012-10-26 13:20:00,5.71,5.73,5.71,5.73,199200.0,3.9441,3.9579,3.9441,3.9579,199200.0
2012-10-26 13:25:00,5.73,5.74,5.73,5.74,270400.0,3.9579,3.9648,3.9579,3.9648,270400.0
2012-10-26 13:30:00,5.74,5.74,5.73,5.73,186800.0,3.9648,3.9648,3.9579,3.9579,186800.0
2012-10-26 13:35:00,5.73,5.74,5.73,5.73,82400.0,3.9579,3.9648,3.9579,3.9579,82400.0
2012-10-26 13:40:00,5.74,5.74,5.73,5.74,86800.0,3.9648,3.9648,3.9579,3.9648,86800.0
2012-10-26 13:45:00,5.74,5.75,5.74,5.75,42400.0,3.9648,3.9717,3.9648,3.9717,42400.0
2012-10-26 13:50:00,5.75,5.75,5.74,5.75,197600.0,3.9717,3.9717,3.9648,3.9717,197600.0
2012-10-26 13:55:00,5.75,5.75,5.73,5.74,82400.0,3.9717,3.9717,3.9579,3.9648,82400.0
2012-10-26 14:00:00,5.74,5.74,5.73,5.73,26400.0,3.9648,3.9648,3.9579,3.9579,26400.0
2012-10-26 14:05:00,5.73,5.74,5.71,5.72,99600.0,3.9579,3.9648,3.9441,3.951,99600.0
2012-10-26 14:10:00,5.72,5.72,5.71,5.72,28800.0,3.951,3.951,3.9441,3.951,28800.0
2012-10-26 14:15:00,5.72,5.72,5.7,5.71,62400.0,3.951,3.951,3.9372,3.9441,62400.0
2012-10-26 14:20:00,5.72,5.73,5.71,5.73,204000.0,3.951,3.9579,3.9441,3.9579,204000.0
2012-10-26 14:25:00,5.73,5.74,5.73,5.74,28800.0,3.9579,3.9648,3.9579,3.9648,28800.0
2012-10-26 14:30:00,5.74,5.75,5.73,5.74,97600.0,3.9648,3.9717,3.9579,3.9648,97600.0
2012-10-26 14:35:00,5.74,5.74,5.73,5.74,88800.0,3.9648,3.9648,3.9579,3.9648,88800.0
2012-10-26 14:40:00,5.74,5.74,5.74,5.74,34800.0,3.9648,3.9648,3.9648,3.9648,34800.0
2012-10-26 14:45:00,5.74,5.74,5.73,5.74,53600.0,3.9648,3.9648,3.9579,3.9648,53600.0
2012-10-26 14:50:00,5.74,5.76,5.73,5.76,144800.0,3.9648,3.9786,3.9579,3.9786,144800.0
2012-10-26 14:55:00,5.75,5.76,5.75,5.76,69600.0,3.9717,3.9786,3.9717,3.9786,69600.0
2012-10-26 15:00:00,5.76,5.77,5.76,5.77,337200.0,3.9786,3.9856,3.9786,3.9856,337200.0
2012-10-26 15:05:00,5.77,5.79,5.77,5.79,82800.0,3.9856,3.9994,3.9856,3.9994,82800.0
2012-10-26 15:10:00,5.79,5.79,5.78,5.79,88800.0,3.9994,3.9994,3.9925,3.9994,88800.0
2012-10-26 15:15:00,5.79,5.79,5.78,5.78,27600.0,3.9994,3.9994,3.9925,3.9925,27600.0
2012-10-26 15:20:00,5.78,5.78,5.77,5.77,64800.0,3.9925,3.9925,3.9856,3.9856,64800.0
2012-10-26 15:25:00,5.78,5.78,5.77,5.77,46400.0,3.9925,3.9925,3.9856,3.9856,46400.0
2012-10-26 15:30:00,5.77,5.78,5.76,5.76,134000.0,3.9856,3.9925,3.9786,3.9786,134000.0
2012-10-26 15:35:00,5.76,5.77,5.76,5.76,245600.0,3.9786,3.9856,3.9786,3.9786,245600.0
2012-10-26 15:40:00,5.76,5.77,5.76,5.77,72400.0,3.9786,3.9856,3.9786,3.9856,72400.0
2012-10-26 15:45:00,5.77,5.77,5.76,5.76,100000.0,3.9856,3.9856,3.9786,3.9786,100000.0
2012-10-26 15:50:00,5.76,5.8,5.76,5.77,816800.0,3.9786,4.0063,3.9786,3.9856,816800.0
2012-10-26 15:55:00,5.77,5.78,5.75,5.75,1274800.0,3.9856,3.9925,3.9717,3.9717,1274800.0
2012-10-31 09:30:00,5.73,5.76,5.72,5.75,234400.0,3.9579,3.9786,3.951,3.9717,234400.0
2012-10-31 09:35:00,5.76,5.81,5.75,5.81,52000.0,3.9786,4.0132,3.9717,4.0132,52000.0
2012-10-31 09:40:00,5.81,5.81,5.76,5.79,63600.0,4.0132,4.0132,3.9786,3.9994,63600.0
2012-10-31 09:45:00,5.79,5.8,5.78,5.8,36800.0,3.9994,4.0063,3.9925,4.0063,36800.0
2012-10-31 09:50:00,5.8,5.8,5.77,5.77,34400.0,4.0063,4.0063,3.9856,3.9856,34400.0
2012-10-31 09:55:00,5.77,5.77,5.74,5.74,59200.0,3.9856,3.9856,3.9648,3.9648,59200.0
2012-10-31 10:00:00,5.74,5.75,5.73,5.74,53600.0,3.9648,3.9717,3.9579,3.9648,53600.0
2012-10-31 10:05:00,5.74,5.74,5.72,5.72,89200.0,3.9648,3.9648,3.951,3.951,89200.0
2012-10-31 10:10:00,5.72,5.72,5.72,5.72,73600.0,3.951,3.951,3.951,3.951,73600.0
2012-10-31 10:15:00,5.72,5.73,5.72,5.73,119200.0,3.951,3.9579,3.951,3.9579,119200.0
2012-10-31 10:20:00,5.73,5.73,5.72,5.73,108000.0,3.9579,3.9579,3.951,3.9579,108000.0
2012-10-31 10:25:00,5.72,5.73,5.71,5.72,63200.0,3.951,3.9579,3.9441,3.951,63200.0
2012-10-31 10:30:00,5.72,5.72,5.72,5.72,35200.0,3.951,3.951,3.951,3.951,35200.0
2012-10-31 10:35:00,5.72,5.73,5.72,5.72,39600.0,3.951,3.9579,3.951,3.951,39600.0
2012-10-31 10:40:00,5.72,5.72,5.71,5.71,42800.0,3.951,3.951,3.9441,3.9441,42800.0
2012-10-31 10:45:00,5.71,5.72,5.7,5.72,50800.0,3.9441,3.951,3.9372,3.951,50800.0
2012-10-31 10:50:00,5.72,5.72,5.7,5.7,60800.0,3.951,3.951,3.9372,3.9372,60800.0
2012-10-31 10:55:00,5.7,5.72,5.7,5.72,94000.0,3.9372,3.951,3.9372,3.951,94000.0
2012-10-31 11:00:00,5.72,5.72,5.7,5.71,108400.0,3.951,3.951,3.9372,3.9441,108400.0
2012-10-31 11:05:00,5.71,5.71,5.7,5.7,55600.0,3.9441,3.9441,3.9372,3.9372,55600.0
2012-10-31 11:10:00,5.7,5.72,5.7,5.71,90000.0,3.9372,3.951,3.9372,3.9441,90000.0
2012-10-31 11:15:00,5.71,5.72,5.71,5.71,80800.0,3.9441,3.951,3.9441,3.9441,80800.0
2012-10-31 11:20:00,5.71,5.72,5.7,5.7,29200.0,3.9441,3.951,3.9372,3.9372,29200.0
2012-10-31 11:25:00,5.7,5.71,5.69,5.71,89200.0,3.9372,3.9441,3.9303,3.9441,89200.0
2012-10-31 11:30:00,5.71,5.72,5.7,5.71,63200.0,3.9441,3.951,3.9372,3.9441,63200.0
2012-10-31 11:35:00,5.71,5.71,5.69,5.69,22000.0,3.9441,3.9441,3.9303,3.9303,22000.0
2012-10-31 11:40:00,5.69,5.71,5.69,5.71,37600.0,3.9303,3.9441,3.9303,3.9441,37600.0
2012-10-31 11:45:00,5.7,5.71,5.7,5.71,30000.0,3.9372,3.9441,3.9372,3.9441,30000.0
2012-10-31 11:50:00,5.7,5.72,5.7,5.71,38000.0,3.9372,3.951,3.9372,3.9441,38000.0
2012-10-31 11:55:00,5.71,5.72,5.7,5.72,42000.0,3.9441,3.951,3.9372,3.951,42000.0
2012-10-31 12:00:00,5.71,5.72,5.7,5.71,48000.0,3.9441,3.951,3.9372,3.9441,48000.0
2012-10-31 12:05:00,5.71,5.71,5.71,5.71,7200.0,3.9441,3.9441,3.9441,3.9441,7200.0
2012-10-31 12:10:00,5.7,5.72,5.7,5.71,32000.0,3.9372,3.951,3.9372,3.9441,32000.0
2012-10-31 12:15:00,5.71,5.71,5.7,5.71,51600.0,3.9441,3.9441,3.9372,3.9441,51600.0
2012-10-31 12:20:00,5.71,5.71,5.7,5.7,20800.0,3.9441,3.9441,3.9372,3.9372,20800.0
2012-10-31 12:25:00,5.7,5.71,5.7,5.7,32000.0,3.9372,3.9441,3.9372,3.9372,32000.0
2012-10-31 12:30:00,5.7,5.7,5.7,5.7,33200.0,3.9372,3.9372,3.9372,3.9372,33200.0
2012-10-31 12:35:00,5.7,5.7,5.7,5.7,31600.0,3.9372,3.9372,3.9372,3.9372,31600.0
2012-10-31 12:40:00,5.71,5.71,5.7,5.7,34800.0,3.9441,3.9441,3.9372,3.9372,34800.0
2012-10-31 12:45:00,5.7,5.7,5.7,5.7,29200.0,3.9372,3.9372,3.9372,3.9372,29200.0
2012-10-31 12:50:00,5.7,5.7,5.7,5.7,22800.0,3.9372,3.9372,3.9372,3.9372,22800.0
2012-10-31 12:55:00,5.7,5.7,5.69,5.69,54400.0,3.9372,3.9372,3.9303,3.9303,54400.0
2012-10-31 13:00:00,5.7,5.7,5.69,5.69,44000.0,3.9372,3.9372,3.9303,3.9303,44000.0
2012-10-31 13:05:00,5.69,5.7,5.69,5.69,42400.0,3.9303,3.9372,3.9303,3.9303,42400.0
2012-10-31 13:10:00,5.69,5.7,5.69,5.69,37200.0,3.9303,3.9372,3.9303,3.9303,37200.0
2012-10-31 13:15:00,5.7,5.7,5.69,5.69,46000.0,3.9372,3.9372,3.9303,3.9303,46000.0
2012-10-31 13:20:00,5.69,5.7,5.69,5.7,32800.0,3.9303,3.9372,3.9303,3.9372,32800.0
2012-10-31 13:25:00,5.7,5.7,5.7,5.7,54000.0,3.9372,3.9372,3.9372,3.9372,54000.0
2012-10-31 13:30:00,5.7,5.71,5.69,5.69,75200.0,3.9372,3.9441,3.9303,3.9303,75200.0
2012-10-31 13:35:00,5.69,5.7,5.69,5.7,88800.0,3.9303,3.9372,3.9303,3.9372,88800.0
2012-10-31 13:40:00,5.69,5.7,5.69,5.7,108800.0,3.9303,3.9372,3.9303,3.9372,108800.0
2012-10-31 13:45:00,5.7,5.7,5.69,5.69,61600.0,3.9372,3.9372,3.9303,3.9303,61600.0
2012-10-31 13:50:00,5.69,5.7,5.69,5.7,48800.0,3.9303,3.9372,3.9303,3.9372,48800.0
2012-10-31 13:55:00,5.7,5.7,5.69,5.7,60000.0,3.9372,3.9372,3.9303,3.9372,60000.0
2012-10-31 14:00:00,5.7,5.71,5.7,5.7,50800.0,3.9372,3.9441,3.9372,3.9372,50800.0
2012-10-31 14:05:00,5.71,5.71,5.7,5.7,24800.0,3.9441,3.9441,3.9372,3.9372,24800.0
2012-10-31 14:10:00,5.71,5.71,5.7,5.71,77200.0,3.9441,3.9441,3.9372,3.9441,77200.0
2012-10-31 14:15:00,5.7,5.71,5.7,5.71,42400.0,3.9372,3.9441,3.9372,3.9441,42400.0
2012-10-31 14:20:00,5.72,5.72,5.71,5.71,63200.0,3.951,3.951,3.9441,3.9441,63200.0
2012-10-31 14:25:00,5.71,5.72,5.71,5.71,59600.0,3.9441,3.951,3.9441,3.9441,59600.0
2012-10-31 14:30:00,5.71,5.73,5.71,5.73,65600.0,3.9441,3.9579,3.9441,3.9579,65600.0
2012-10-31 14:35:00,5.72,5.73,5.72,5.72,92800.0,3.951,3.9579,3.951,3.951,92800.0
2012-10-31 14:40:00,5.72,5.72,5.71,5.72,82400.0,3.951,3.951,3.9441,3.951,82400.0
2012-10-31 14:45:00,5.72,5.73,5.72,5.72,55200.0,3.951,3.9579,3.951,3.951,55200.0
2012-10-31 14:50:00,5.72,5.74,5.72,5.73,82000.0,3.951,3.9648,3.951,3.9579,82000.0
2012-10-31 14:55:00,5.73,5.74,5.72,5.74,78400.0,3.9579,3.9648,3.951,3.9648,78400.0
2012-10-31 15:00:00,5.74,5.74,5.73,5.74,74800.0,3.9648,3.9648,3.9579,3.9648,74800.0
2012-10-31 15:05:00,5.74,5.76,5.74,5.76,79600.0,3.9648,3.9786,3.9648,3.9786,79600.0
2012-10-31 15:10:00,5.76,5.77,5.75,5.76,127600.0,3.9786,3.9856,3.9717,3.9786,127600.0
2012-10-31 15:15:00,5.76,5.77,5.76,5.76,53600.0,3.9786,3.9856,3.9786,3.9786,53600.0
2012-10-31 15:20:00,5.76,5.76,5.76,5.76,54400.0,3.9786,3.9786,3.9786,3.9786,54400.0
2012-10-31 15:25:00,5.76,5.77,5.76,5.77,31600.0,3.9786,3.9856,3.9786,3.9856,31600.0
2012-10-31 15:30:00,5.77,5.77,5.75,5.76,82400.0,3.9856,3.9856,3.9717,3.9786,82400.0
2012-10-31 15:35:00,5.76,5.78,5.76,5.77,95600.0,3.9786,3.9925,3.9786,3.9856,95600.0
2012-10-31 15:40:00,5.77,5.77,5.76,5.76,109200.0,3.9856,3.9856,3.9786,3.9786,109200.0
2012-10-31 15:45:00,5.76,5.76,5.75,5.75,157600.0,3.9786,3.9786,3.9717,3.9717,157600.0
2012-10-31 15:50:00,5.75,5.75,5.71,5.72,347200.0,3.9717,3.9717,3.9441,3.951,347200.0
2012-10-31 15:55:00,5.71,5.72,5.69,5.71,1132000.0,3.9441,3.951,3.9303,3.9441,1132000.0
2012-11-01 09:30:00,5.71,5.76,5.7,5.76,91200.0,3.9441,3.9786,3.9372,3.9786,91200.0
2012-11-01 09:35:00,5.76,5.78,5.76,5.78,42400.0,3.9786,3.9925,3.9786,3.9925,42400.0
2012-11-01 09:40:00,5.78,5.78,5.73,5.75,50400.0,3.9925,3.9925,3.9579,3.9717,50400.0
2012-11-01 09:45:00,5.75,5.77,5.75,5.77,50800.0,3.9717,3.9856,3.9717,3.9856,50800.0
2012-11-01 09:50:00,5.78,5.8,5.77,5.79,98400.0,3.9925,4.0063,3.9856,3.9994,98400.0
2012-11-01 09:55:00,5.79,5.8,5.78,5.8,100400.0,3.9994,4.0063,3.9925,4.0063,100400.0
2012-11-01 10:00:00,5.8,5.81,5.79,5.79,80000.0,4.0063,4.0132,3.9994,3.9994,80000.0
2012-11-01 10:05:00,5.8,5.81,5.78,5.79,82400.0,4.0063,4.0132,3.9925,3.9994,82400.0
2012-11-01 10:10:00,5.79,5.8,5.79,5.79,74400.0,3.9994,4.0063,3.9994,3.9994,74400.0
2012-11-01 10:15:00,5.79,5.81,5.79,5.8,67600.0,3.9994,4.0132,3.9994,4.0063,67600.0
2012-11-01 10:20:00,5.8,5.81,5.8,5.81,48800.0,4.0063,4.0132,4.0063,4.0132,48800.0
2012-11-01 10:25:00,5.81,5.81,5.8,5.8,38400.0,4.0132,4.0132,4.0063,4.0063,38400.0
2012-11-01 10:30:00,5.79,5.81,5.79,5.81,34000.0,3.9994,4.0132,3.9994,4.0132,34000.0
2012-11-01 10:35:00,5.81,5.83,5.81,5.83,92800.0,4.0132,4.027,4.0132,4.027,92800.0
2012-11-01 10:40:00,5.82,5.84,5.82,5.84,88400.0,4.0201,4.0339,4.0201,4.0339,88400.0
2012-11-01 10:45:00,5.84,5.84,5.82,5.82,84800.0,4.0339,4.0339,4.0201,4.0201,84800.0
2012-11-01 10:50:00,5.82,5.82,5.81,5.81,28000.0,4.0201,4.0201,4.0132,4.0132,28000.0
2012-11-01 10:55:00,5.81,5.83,5.81,5.83,48400.0,4.0132,4.027,4.0132,4.027,48400.0
2012-11-01 11:00:00,5.83,5.84,5.82,5.83,59600.0,4.027,4.0339,4.0201,4.027,59600.0
2012-11-01 11:05:00,5.83,5.84,5.82,5.83,94400.0,4.027,4.0339,4.0201,4.027,94400.0
2012-11-01 11:10:00,5.83,5.83,5.82,5.82,47600.0,4.027,4.027,4.0201,4.0201,47600.0
2012-11-01 11:15:00,5.82,5.83,5.81,5.82,38000.0,4.0201,4.027,4.0132,4.0201,38000.0
2012-11-01 11:20:00,5.82,5.83,5.81,5.83,65200.0,4.0201,4.027,4.0132,4.027,65200.0
2012-11-01 11:25:00,5.82,5.82,5.82,5.82,42800.0,4.0201,4.0201,4.0201,4.0201,42800.0
2012-11-01 11:30:00,5.82,5.84,5.82,5.83,210800.0,4.0201,4.0339,4.0201,4.027,210800.0
2012-11-01 11:35:00,5.83,5.85,5.83,5.85,90400.0,4.027,4.0408,4.027,4.0408,90400.0
2012-11-01 11:40:00,5.85,5.85,5.84,5.85,47600.0,4.0408,4.0408,4.0339,4.0408,47600.0
2012-11-01 11:45:00,5.85,5.86,5.85,5.85,34400.0,4.0408,4.0477,4.0408,4.0408,34400.0
2012-11-01 11:50:00,5.85,5.86,5.85,5.85,30800.0,4.0408,4.0477,4.0408,4.0408,30800.0
2012-11-01 11:55:00,5.85,5.86,5.85,5.85,76400.0,4.0408,4.0477,4.0408,4.0408,76400.0
2012-11-01 12:00:00,5.85,5.86,5.85,5.86,110400.0,4.0408,4.0477,4.0408,4.0477,110400.0
2012-11-01 12:05:00,5.86,5.86,5.85,5.85,39200.0,4.0477,4.0477,4.0408,4.0408,39200.0
2012-11-01 12:10:00,5.85,5.86,5.85,5.86,60000.0,4.0408,4.0477,4.0408,4.0477,60000.0
2012-11-01 12:15:00,5.86,5.86,5.85,5.86,41600.0,4.0477,4.0477,4.0408,4.0477,41600.0
2012-11-01 12:20:00,5.86,5.86,5.86,5.86,24400.0,4.0477,4.0477,4.0477,4.0477,24400.0
2012-11-01 12:25:00,5.86,5.86,5.85,5.85,60400.0,4.0477,4.0477,4.0408,4.0408,60400.0
2012-11-01 12:30:00,5.85,5.86,5.85,5.85,49600.0,4.0408,4.0477,4.0408,4.0408,49600.0
2012-11-01 12:35:00,5.86,5.86,5.84,5.84,55200.0,4.0477,4.0477,4.0339,4.0339,55200.0
2012-11-01 12:40:00,5.85,5.85,5.84,5.84,25600.0,4.0408,4.0408,4.0339,4.0339,25600.0
2012-11-01 12:45:00,5.84,5.85,5.84,5.85,30000.0,4.0339,4.0408,4.0339,4.0408,30000.0
2012-11-01 12:50:00,5.85,5.85,5.84,5.84,33200.0,4.0408,4.0408,4.0339,4.0339,33200.0
2012-11-01 12:55:00,5.84,5.86,5.84,5.86,58800.0,4.0339,4.0477,4.0339,4.0477,58800.0
2012-11-01 13:00:00,5.86,5.86,5.84,5.84,64000.0,4.0477,4.0477,4.0339,4.0339,64000.0
2012-11-01 13:05:00,5.84,5.85,5.84,5.85,20400.0,4.0339,4.0408,4.0339,4.0408,20400.0
2012-11-01 13:10:00,5.85,5.86,5.84,5.86,70800.0,4.0408,4.0477,4.0339,4.0477,70800.0
2012-11-01 13:15:00,5.86,5.87,5.86,5.87,134800.0,4.0477,4.0546,4.0477,4.0546,134800.0
2012-11-01 13:20:00,5.87,5.88,5.87,5.87,86400.0,4.0546,4.0615,4.0546,4.0546,86400.0
2012-11-01 13:25:00,5.87,5.88,5.87,5.87,48000.0,4.0546,4.0615,4.0546,4.0546,48000.0
2012-11-01 13:30:00,5.87,5.88,5.86,5.88,55600.0,4.0546,4.0615,4.0477,4.0615,55600.0
2012-11-01 13:35:00,5.88,5.88,5.87,5.88,66400.0,4.0615,4.0615,4.0546,4.0615,66400.0
2012-11-01 13:40:00,5.88,5.88,5.87,5.88,34400.0,4.0615,4.0615,4.0546,4.0615,34400.0
2012-11-01 13:45:00,5.88,5.88,5.87,5.88,44000.0,4.0615,4.0615,4.0546,4.0615,44000.0
2012-11-01 13:50:00,5.88,5.89,5.88,5.89,46800.0,4.0615,4.0684,4.0615,4.0684,46800.0
2012-11-01 13:55:00,5.89,5.89,5.89,5.89,45200.0,4.0684,4.0684,4.0684,4.0684,45200.0
2012-11-01 14:00:00,5.89,5.89,5.87,5.88,54800.0,4.0684,4.0684,4.0546,4.0615,54800.0
2012-11-01 14:05:00,5.88,5.88,5.87,5.88,79200.0,4.0615,4.0615,4.0546,4.0615,79200.0
2012-11-01 14:10:00,5.88,5.89,5.88,5.89,23200.0,4.0615,4.0684,4.0615,4.0684,23200.0
2012-11-01 14:15:00,5.89,5.89,5.88,5.89,55600.0,4.0684,4.0684,4.0615,4.0684,55600.0
2012-11-01 14:20:00,5.89,5.89,5.88,5.88,107600.0,4.0684,4.0684,4.0615,4.0615,107600.0
2012-11-01 14:25:00,5.88,5.89,5.88,5.89,69200.0,4.0615,4.0684,4.0615,4.0684,69200.0
2012-11-01 14:30:00,5.89,5.9,5.89,5.89,107200.0,4.0684,4.0754,4.0684,4.0684,107200.0
2012-11-01 14:35:00,5.89,5.9,5.89,5.9,56800.0,4.0684,4.0754,4.0684,4.0754,56800.0
2012-11-01 14:40:00,5.9,5.9,5.9,5.9,37600.0,4.0754,4.0754,4.0754,4.0754,37600.0
2012-11-01 14:45:00,5.9,5.9,5.89,5.9,58800.0,4.0754,4.0754,4.0684,4.0754,58800.0
2012-11-01 14:50:00,5.9,5.9,5.89,5.9,118400.0,4.0754,4.0754,4.0684,4.0754,118400.0
2012-11-01 14:55:00,5.9,5.92,5.9,5.91,61600.0,4.0754,4.0892,4.0754,4.0823,61600.0
2012-11-01 15:00:00,5.91,5.92,5.9,5.9,67600.0,4.0823,4.0892,4.0754,4.0754,67600.0
2012-11-01 15:05:00,5.9,5.9,5.9,5.9,45200.0,4.0754,4.0754,4.0754,4.0754,45200.0
2012-11-01 15:10:00,5.9,5.9,5.89,5.9,82800.0,4.0754,4.0754,4.0684,4.0754,82800.0
2012-11-01 15:15:00,5.9,5.9,5.89,5.89,58000.0,4.0754,4.0754,4.0684,4.0684,58000.0
2012-11-01 15:20:00,5.89,5.89,5.88,5.88,69200.0,4.0684,4.0684,4.0615,4.0615,69200.0
2012-11-01 15:25:00,5.88,5.89,5.88,5.89,84800.0,4.0615,4.0684,4.0615,4.0684,84800.0
2012-11-01 15:30:00,5.89,5.9,5.89,5.9,96000.0,4.0684,4.0754,4.0684,4.0754,96000.0
2012-11-01 15:35:00,5.9,5.9,5.89,5.9,62800.0,4.0754,4.0754,4.0684,4.0754,62800.0
2012-11-01 15:40:00,5.9,5.91,5.87,5.9,378800.0,4.0754,4.0823,4.0546,4.0754,378800.0
2012-11-01 15:45:00,5.9,5.92,5.9,5.91,120000.0,4.0754,4.0892,4.0754,4.0823,120000.0
2012-11-01 15:50:00,5.91,5.91,5.9,5.91,225600.0,4.0823,4.0823,4.0754,4.0823,225600.0
2012-11-01 15:55:00,5.91,5.91,5.9,5.9,400800.0,4.0823,4.0823,4.0754,4.0754,400800.0
2012-11-02 09:30:00,5.9,5.93,5.9,5.92,68000.0,4.0754,4.0961,4.0754,4.0892,68000.0
2012-11-02 09:35:00,5.91,5.93,5.91,5.93,39200.0,4.0823,4.0961,4.0823,4.0961,39200.0
2012-11-02 09:40:00,5.93,5.95,5.93,5.93,132800.0,4.0961,4.1099,4.0961,4.0961,132800.0
2012-11-02 09:45:00,5.93,5.94,5.92,5.92,46000.0,4.0961,4.103,4.0892,4.0892,46000.0
2012-11-02 09:50:00,5.92,5.93,5.92,5.93,52400.0,4.0892,4.0961,4.0892,4.0961,52400.0
2012-11-02 09:55:00,5.93,5.94,5.92,5.93,78000.0,4.0961,4.103,4.0892,4.0961,78000.0
2012-11-02 10:00:00,5.93,5.93,5.92,5.92,38800.0,4.0961,4.0961,4.0892,4.0892,38800.0
2012-11-02 10:05:00,5.92,5.94,5.92,5.93,107200.0,4.0892,4.103,4.0892,4.0961,107200.0
2012-11-02 10:10:00,5.93,5.94,5.93,5.94,103600.0,4.0961,4.103,4.0961,4.103,103600.0
2012-11-02 10:15:00,5.94,5.95,5.93,5.95,91200.0,4.103,4.1099,4.0961,4.1099,91200.0
2012-11-02 10:20:00,5.95,5.95,5.94,5.94,87200.0,4.1099,4.1099,4.103,4.103,87200.0
2012-11-02 10:25:00,5.94,5.95,5.94,5.94,41600.0,4.103,4.1099,4.103,4.103,41600.0
2012-11-02 10:30:00,5.94,5.95,5.94,5.95,51600.0,4.103,4.1099,4.103,4.1099,51600.0
2012-11-02 10:35:00,5.95,5.95,5.95,5.95,51600.0,4.1099,4.1099,4.1099,4.1099,51600.0
2012-11-02 10:40:00,5.94,5.96,5.94,5.95,75200.0,4.103,4.1168,4.103,4.1099,75200.0
2012-11-02 10:45:00,5.95,5.98,5.95,5.97,165200.0,4.1099,4.1306,4.1099,4.1237,165200.0
2012-11-02 10:50:00,5.97,5.98,5.97,5.98,151200.0,4.1237,4.1306,4.1237,4.1306,151200.0
2012-11-02 10:55:00,5.98,5.99,5.97,5.98,170800.0,4.1306,4.1375,4.1237,4.1306,170800.0
2012-11-02 11:00:00,5.98,5.98,5.96,5.97,107200.0,4.1306,4.1306,4.1168,4.1237,107200.0
2012-11-02 11:05:00,5.97,5.98,5.97,5.98,83200.0,4.1237,4.1306,4.1237,4.1306,83200.0
2012-11-02 11:10:00,5.98,5.98,5.97,5.98,54400.0,4.1306,4.1306,4.1237,4.1306,54400.0
2012-11-02 11:15:00,5.98,5.98,5.95,5.95,91200.0,4.1306,4.1306,4.1099,4.1099,91200.0
2012-11-02 11:20:00,5.95,5.96,5.95,5.96,62000.0,4.1099,4.1168,4.1099,4.1168,62000.0
2012-11-02 11:25:00,5.96,5.97,5.96,5.97,64000.0,4.1168,4.1237,4.1168,4.1237,64000.0
2012-11-02 11:30:00,5.97,5.97,5.96,5.97,27200.0,4.1237,4.1237,4.1168,4.1237,27200.0
2012-11-02 11:35:00,5.97,5.98,5.97,5.98,29200.0,4.1237,4.1306,4.1237,4.1306,29200.0
2012-11-02 11:40:00,5.97,5.98,5.97,5.97,26400.0,4.1237,4.1306,4.1237,4.1237,26400.0
2012-11-02 11:45:00,5.97,5.97,5.95,5.95,48800.0,4.1237,4.1237,4.1099,4.1099,48800.0
2012-11-02 11:50:00,5.95,5.97,5.95,5.97,92000.0,4.1099,4.1237,4.1099,4.1237,92000.0
2012-11-02 11:55:00,5.97,5.97,5.96,5.96,28800.0,4.1237,4.1237,4.1168,4.1168,28800.0
2012-11-02 12:00:00,5.96,5.97,5.96,5.96,21600.0,4.1168,4.1237,4.1168,4.1168,21600.0
2012-11-02 12:05:00,5.95,5.95,5.95,5.95,105600.0,4.1099,4.1099,4.1099,4.1099,105600.0
2012-11-02 12:10:00,5.95,5.95,5.95,5.95,36800.0,4.1099,4.1099,4.1099,4.1099,36800.0
2012-11-02 12:15:00,5.95,5.97,5.95,5.97,26400.0,4.1099,4.1237,4.1099,4.1237,26400.0
2012-11-02 12:20:00,5.97,5.97,5.96,5.97,32400.0,4.1237,4.1237,4.1168,4.1237,32400.0
2012-11-02 12:25:00,5.97,5.97,5.95,5.95,38000.0,4.1237,4.1237,4.1099,4.1099,38000.0
2012-11-02 12:30:00,5.95,5.95,5.95,5.95,48400.0,4.1099,4.1099,4.1099,4.1099,48400.0
2012-11-02 12:35:00,5.95,5.95,5.94,5.95,47200.0,4.1099,4.1099,4.103,4.1099,47200.0
2012-11-02 12:40:00,5.95,5.95,5.94,5.95,29600.0,4.1099,4.1099,4.103,4.1099,29600.0
2012-11-02 12:45:00,5.95,5.95,5.95,5.95,38400.0,4.1099,4.1099,4.1099,4.1099,38400.0
2012-11-02 12:50:00,5.95,5.95,5.94,5.95,51600.0,4.1099,4.1099,4.103,4.1099,51600.0
2012-11-02 12:55:00,5.95,5.95,5.95,5.95,45600.0,4.1099,4.1099,4.1099,4.1099,45600.0
2012-11-02 13:00:00,5.95,5.96,5.95,5.95,55200.0,4.1099,4.1168,4.1099,4.1099,55200.0
2012-11-02 13:05:00,5.95,5.95,5.95,5.95,20400.0,4.1099,4.1099,4.1099,4.1099,20400.0
2012-11-02 13:10:00,5.95,5.95,5.95,5.95,16800.0,4.1099,4.1099,4.1099,4.1099,16800.0
2012-11-02 13:15:00,5.95,5.95,5.95,5.95,37200.0,4.1099,4.1099,4.1099,4.1099,37200.0
2012-11-02 13:20:00,5.95,5.95,5.95,5.95,35200.0,4.1099,4.1099,4.1099,4.1099,35200.0
2012-11-02 13:25:00,5.95,5.95,5.94,5.95,24400.0,4.1099,4.1099,4.103,4.1099,24400.0
2012-11-02 13:30:00,5.95,5.95,5.94,5.94,62400.0,4.1099,4.1099,4.103,4.103,62400.0
2012-11-02 13:35:00,5.94,5.95,5.94,5.94,69200.0,4.103,4.1099,4.103,4.103,69200.0
2012-11-02 13:40:00,5.94,5.96,5.94,5.96,59600.0,4.103,4.1168,4.103,4.1168,59600.0
2012-11-02 13:45:00,5.96,5.96,5.95,5.96,38400.0,4.1168,4.1168,4.1099,4.1168,38400.0
2012-11-02 13:50:00,5.95,5.96,5.94,5.95,78800.0,4.1099,4.1168,4.103,4.1099,78800.0
2012-11-02 13:55:00,5.95,5.95,5.94,5.94,33600.0,4.1099,4.1099,4.103,4.103,33600.0
2012-11-02 14:00:00,5.94,5.94,5.94,5.94,81200.0,4.103,4.103,4.103,4.103,81200.0
2012-11-02 14:05:00,5.95,5.95,5.94,5.95,26800.0,4.1099,4.1099,4.103,4.1099,26800.0
2012-11-02 14:10:00,5.95,5.95,5.94,5.95,68400.0,4.1099,4.1099,4.103,4.1099,68400.0
2012-11-02 14:15:00,5.95,5.95,5.94,5.94,23600.0,4.1099,4.1099,4.103,4.103,23600.0
2012-11-02 14:20:00,5.94,5.94,5.93,5.93,32400.0,4.103,4.103,4.0961,4.0961,32400.0
2012-11-02 14:25:00,5.93,5.94,5.93,5.94,58800.0,4.0961,4.103,4.0961,4.103,58800.0
2012-11-02 14:30:00,5.94,5.95,5.93,5.95,57200.0,4.103,4.1099,4.0961,4.1099,57200.0
2012-11-02 14:35:00,5.94,5.95,5.94,5.94,184400.0,4.103,4.1099,4.103,4.103,184400.0
2012-11-02 14:40:00,5.94,5.95,5.94,5.95,121600.0,4.103,4.1099,4.103,4.1099,121600.0
2012-11-02 14:45:00,5.95,5.95,5.94,5.95,66800.0,4.1099,4.1099,4.103,4.1099,66800.0
2012-11-02 14:50:00,5.95,5.95,5.95,5.95,42800.0,4.1099,4.1099,4.1099,4.1099,42800.0
2012-11-02 14:55:00,5.95,5.95,5.94,5.95,102800.0,4.1099,4.1099,4.103,4.1099,102800.0
2012-11-02 15:00:00,5.96,5.96,5.95,5.95,94400.0,4.1168,4.1168,4.1099,4.1099,94400.0
2012-11-02 15:05:00,5.95,5.96,5.94,5.95,90000.0,4.1099,4.1168,4.103,4.1099,90000.0
2012-11-02 15:10:00,5.95,5.96,5.95,5.95,73200.0,4.1099,4.1168,4.1099,4.1099,73200.0
2012-11-02 15:15:00,5.96,5.96,5.95,5.96,120800.0,4.1168,4.1168,4.1099,4.1168,120800.0
2012-11-02 15:20:00,5.96,5.97,5.96,5.96,166400.0,4.1168,4.1237,4.1168,4.1168,166400.0
2012-11-02 15:25:00,5.96,5.97,5.96,5.97,144000.0,4.1168,4.1237,4.1168,4.1237,144000.0
2012-11-02 15:30:00,5.97,5.97,5.95,5.96,190000.0,4.1237,4.1237,4.1099,4.1168,190000.0
2012-11-02 15:35:00,5.96,5.96,5.95,5.95,162400.0,4.1168,4.1168,4.1099,4.1099,162400.0
2012-11-02 15:40:00,5.95,5.96,5.95,5.96,125600.0,4.1099,4.1168,4.1099,4.1168,125600.0
2012-11-02 15:45:00,5.96,5.96,5.94,5.96,296400.0,4.1168,4.1168,4.103,4.1168,296400.0
2012-11-02 15:50:00,5.96,5.96,5.95,5.96,185200.0,4.1168,4.1168,4.1099,4.1168,185200.0
2012-11-02 15:55:00,5.96,5.96,5.95,5.95,260000.0,4.1168,4.1168,4.1099,4.1099,260000.0
2012-11-05 09:30:00,5.96,6.0,5.96,5.99,230000.0,4.1168,4.1444,4.1168,4.1375,230000.0
2012-11-05 09:35:00,5.99,5.99,5.98,5.99,75200.0,4.1375,4.1375,4.1306,4.1375,75200.0
2012-11-05 09:40:00,5.99,6.01,5.99,6.0,452800.0,4.1375,4.1513,4.1375,4.1444,452800.0
2012-11-05 09:45:00,6.01,6.03,6.0,6.02,85600.0,4.1513,4.1651,4.1444,4.1582,85600.0
2012-11-05 09:50:00,6.02,6.03,6.02,6.03,58800.0,4.1582,4.1651,4.1582,4.1651,58800.0
2012-11-05 09:55:00,6.03,6.05,6.03,6.05,175600.0,4.1651,4.179,4.1651,4.179,175600.0
2012-11-05 10:00:00,6.05,6.07,6.05,6.06,243200.0,4.179,4.1928,4.179,4.1859,243200.0
2012-11-05 10:05:00,6.05,6.06,6.04,6.05,124000.0,4.179,4.1859,4.1721,4.179,124000.0
2012-11-05 10:10:00,6.05,6.06,6.04,6.05,70800.0,4.179,4.1859,4.1721,4.179,70800.0
2012-11-05 10:15:00,6.05,6.05,6.03,6.04,73200.0,4.179,4.179,4.1651,4.1721,73200.0
2012-11-05 10:20:00,6.04,6.05,6.04,6.05,98000.0,4.1721,4.179,4.1721,4.179,98000.0
2012-11-05 10:25:00,6.05,6.05,6.04,6.04,60800.0,4.179,4.179,4.1721,4.1721,60800.0
2012-11-05 10:30:00,6.04,6.05,6.03,6.05,61600.0,4.1721,4.179,4.1651,4.179,61600.0
2012-11-05 10:35:00,6.05,6.05,6.04,6.04,72000.0,4.179,4.179,4.1721,4.1721,72000.0
2012-11-05 10:40:00,6.04,6.04,6.03,6.04,102000.0,4.1721,4.1721,4.1651,4.1721,102000.0
2012-11-05 10:45:00,6.04,6.05,6.04,6.05,131200.0,4.1721,4.179,4.1721,4.179,131200.0
2012-11-05 10:50:00,6.05,6.06,6.04,6.06,103200.0,4.179,4.1859,4.1721,4.1859,103200.0
2012-11-05 10:55:00,6.06,6.06,6.05,6.06,65200.0,4.1859,4.1859,4.179,4.1859,65200.0
2012-11-05 11:00:00,6.05,6.06,6.05,6.06,74800.0,4.179,4.1859,4.179,4.1859,74800.0
2012-11-05 11:05:00,6.06,6.06,6.03,6.03,102000.0,4.1859,4.1859,4.1651,4.1651,102000.0
2012-11-05 11:10:00,6.03,6.03,6.0,6.01,64800.0,4.1651,4.1651,4.1444,4.1513,64800.0
2012-11-05 11:15:00,6.01,6.01,6.0,6.01,54000.0,4.1513,4.1513,4.1444,4.1513,54000.0
2012-11-05 11:20:00,6.01,6.01,6.0,6.0,31200.0,4.1513,4.1513,4.1444,4.1444,31200.0
2012-11-05 11:25:00,6.0,6.01,6.0,6.01,66800.0,4.1444,4.1513,4.1444,4.1513,66800.0
2012-11-05 11:30:00,6.01,6.01,6.0,6.01,36000.0,4.1513,4.1513,4.1444,4.1513,36000.0
2012-11-05 11:35:00,6.01,6.01,6.0,6.01,47600.0,4.1513,4.1513,4.1444,4.1513,47600.0
2012-11-05 11:40:00,6.01,6.01,6.0,6.0,20000.0,4.1513,4.1513,4.1444,4.1444,20000.0
2012-11-05 11:45:00,6.0,6.0,5.98,5.98,28800.0,4.1444,4.1444,4.1306,4.1306,28800.0
2012-11-05 11:50:00,5.98,5.98,5.95,5.96,163600.0,4.1306,4.1306,4.1099,4.1168,163600.0
2012-11-05 11:55:00,5.96,5.96,5.94,5.95,91200.0,4.1168,4.1168,4.103,4.1099,91200.0
2012-11-05 12:00:00,5.95,5.98,5.95,5.98,55600.0,4.1099,4.1306,4.1099,4.1306,55600.0
2012-11-05 12:05:00,5.98,5.99,5.97,5.97,134400.0,4.1306,4.1375,4.1237,4.1237,134400.0
2012-11-05 12:10:00,5.97,5.97,5.97,5.97,100800.0,4.1237,4.1237,4.1237,4.1237,100800.0
2012-11-05 12:15:00,5.97,5.98,5.97,5.97,76400.0,4.1237,4.1306,4.1237,4.1237,76400.0
2012-11-05 12:20:00,5.97,5.98,5.97,5.98,47200.0,4.1237,4.1306,4.1237,4.1306,47200.0
2012-11-05 12:25:00,5.98,5.98,5.97,5.97,20400.0,4.1306,4.1306,4.1237,4.1237,20400.0
2012-11-05 12:30:00,5.97,5.97,5.95,5.95,55600.0,4.1237,4.1237,4.1099,4.1099,55600.0
2012-11-05 12:35:00,5.95,5.95,5.94,5.94,38800.0,4.1099,4.1099,4.103,4.103,38800.0
2012-11-05 12:40:00,5.95,5.95,5.94,5.94,73600.0,4.1099,4.1099,4.103,4.103,73600.0
2012-11-05 12:45:00,5.94,5.94,5.93,5.93,24800.0,4.103,4.103,4.0961,4.0961,24800.0
2012-11-05 12:50:00,5.93,5.94,5.93,5.94,31200.0,4.0961,4.103,4.0961,4.103,31200.0
2012-11-05 12:55:00,5.94,5.95,5.94,5.95,60800.0,4.103,4.1099,4.103,4.1099,60800.0
2012-11-05 13:00:00,5.95,5.95,5.93,5.94,135200.0,4.1099,4.1099,4.0961,4.103,135200.0
2012-11-05 13:05:00,5.94,5.96,5.94,5.96,73600.0,4.103,4.1168,4.103,4.1168,73600.0
2012-11-05 13:10:00,5.96,5.97,5.96,5.96,339200.0,4.1168,4.1237,4.1168,4.1168,339200.0
2012-11-05 13:15:00,5.96,5.97,5.96,5.96,52000.0,4.1168,4.1237,4.1168,4.1168,52000.0
2012-11-05 13:20:00,5.96,5.96,5.95,5.95,31200.0,4.1168,4.1168,4.1099,4.1099,31200.0
2012-11-05 13:25:00,5.95,5.95,5.95,5.95,76800.0,4.1099,4.1099,4.1099,4.1099,76800.0
2012-11-05 13:30:00,5.95,5.97,5.95,5.97,94800.0,4.1099,4.1237,4.1099,4.1237,94800.0
2012-11-05 13:35:00,5.97,5.97,5.95,5.95,12000.0,4.1237,4.1237,4.1099,4.1099,12000.0
2012-11-05 13:40:00,5.95,5.95,5.94,5.94,35200.0,4.1099,4.1099,4.103,4.103,35200.0
2012-11-05 13:45:00,5.94,5.94,5.93,5.93,37200.0,4.103,4.103,4.0961,4.0961,37200.0
2012-11-05 13:50:00,5.93,5.93,5.93,5.93,37600.0,4.0961,4.0961,4.0961,4.0961,37600.0
2012-11-05 13:55:00,5.93,5.93,5.93,5.93,32000.0,4.0961,4.0961,4.0961,4.0961,32000.0
2012-11-05 14:00:00,5.93,5.94,5.93,5.94,46800.0,4.0961,4.103,4.0961,4.103,46800.0
2012-11-05 14:05:00,5.94,5.94,5.92,5.92,55600.0,4.103,4.103,4.0892,4.0892,55600.0
2012-11-05 14:10:00,5.92,5.92,5.92,5.92,40000.0,4.0892,4.0892,4.0892,4.0892,40000.0
2012-11-05 14:15:00,5.92,5.93,5.92,5.93,40000.0,4.0892,4.0961,4.0892,4.0961,40000.0
2012-11-05 14:20:00,5.93,5.93,5.92,5.93,70400.0,4.0961,4.0961,4.0892,4.0961,70400.0
2012-11-05 14:25:00,5.93,5.93,5.93,5.93,18000.0,4.0961,4.0961,4.0961,4.0961,18000.0
2012-11-05 14:30:00,5.93,5.95,5.93,5.95,115600.0,4.0961,4.1099,4.0961,4.1099,115600.0
2012-11-05 14:35:00,5.95,5.95,5.94,5.94,38800.0,4.1099,4.1099,4.103,4.103,38800.0
2012-11-05 14:40:00,5.94,5.95,5.94,5.95,30400.0,4.103,4.1099,4.103,4.1099,30400.0
2012-11-05 14:45:00,5.95,5.95,5.94,5.94,28800.0,4.1099,4.1099,4.103,4.103,28800.0
2012-11-05 14:50:00,5.94,5.96,5.94,5.95,31200.0,4.103,4.1168,4.103,4.1099,31200.0
2012-11-05 14:55:00,5.95,5.95,5.94,5.94,15600.0,4.1099,4.1099,4.103,4.103,15600.0
2012-11-05 15:00:00,5.94,5.95,5.93,5.93,227600.0,4.103,4.1099,4.0961,4.0961,227600.0
2012-11-05 15:05:00,5.93,5.93,5.93,5.93,23200.0,4.0961,4.0961,4.0961,4.0961,23200.0
2012-11-05 15:10:00,5.93,5.94,5.93,5.93,148400.0,4.0961,4.103,4.0961,4.0961,148400.0
2012-11-05 15:15:00,5.93,5.95,5.93,5.95,78800.0,4.0961,4.1099,4.0961,4.1099,78800.0
2012-11-05 15:20:00,5.95,5.96,5.94,5.95,68800.0,4.1099,4.1168,4.103,4.1099,68800.0
2012-11-05 15:25:00,5.95,5.95,5.95,5.95,69600.0,4.1099,4.1099,4.1099,4.1099,69600.0
2012-11-05 15:30:00,5.95,5.95,5.93,5.93,148000.0,4.1099,4.1099,4.0961,4.0961,148000.0
2012-11-05 15:35:00,5.93,5.93,5.92,5.93,162400.0,4.0961,4.0961,4.0892,4.0961,162400.0
2012-11-05 15:40:00,5.93,5.94,5.93,5.94,178400.0,4.0961,4.103,4.0961,4.103,178400.0
2012-11-05 15:45:00,5.93,5.95,5.93,5.94,166800.0,4.0961,4.1099,4.0961,4.103,166800.0
2012-11-05 15:50:00,5.94,5.94,5.94,5.94,206400.0,4.103,4.103,4.103,4.103,206400.0
2012-11-05 15:55:00,5.94,5.94,5.93,5.93,408800.0,4.103,4.103,4.0961,4.0961,408800.0
2012-11-06 09:30:00,5.97,5.97,5.94,5.95,73200.0,4.1237,4.1237,4.103,4.1099,73200.0
2012-11-06 09:35:00,5.95,5.98,5.94,5.97,146000.0,4.1099,4.1306,4.103,4.1237,146000.0
2012-11-06 09:40:00,5.97,5.97,5.95,5.96,164000.0,4.1237,4.1237,4.1099,4.1168,164000.0
2012-11-06 09:45:00,5.96,5.97,5.95,5.97,32000.0,4.1168,4.1237,4.1099,4.1237,32000.0
2012-11-06 09:50:00,5.97,5.97,5.96,5.97,30800.0,4.1237,4.1237,4.1168,4.1237,30800.0
2012-11-06 09:55:00,5.97,5.98,5.96,5.97,46400.0,4.1237,4.1306,4.1168,4.1237,46400.0
2012-11-06 10:00:00,5.97,5.97,5.96,5.97,26000.0,4.1237,4.1237,4.1168,4.1237,26000.0
2012-11-06 10:05:00,5.97,5.97,5.97,5.97,58000.0,4.1237,4.1237,4.1237,4.1237,58000.0
2012-11-06 10:10:00,5.97,5.97,5.97,5.97,23200.0,4.1237,4.1237,4.1237,4.1237,23200.0
2012-11-06 10:15:00,5.97,5.98,5.96,5.98,34000.0,4.1237,4.1306,4.1168,4.1306,34000.0
2012-11-06 10:20:00,5.98,5.98,5.97,5.98,24800.0,4.1306,4.1306,4.1237,4.1306,24800.0
2012-11-06 10:25:00,5.97,5.98,5.96,5.97,367600.0,4.1237,4.1306,4.1168,4.1237,367600.0
2012-11-06 10:30:00,5.97,5.99,5.97,5.98,88000.0,4.1237,4.1375,4.1237,4.1306,88000.0
2012-11-06 10:35:00,5.99,6.0,5.98,6.0,32800.0,4.1375,4.1444,4.1306,4.1444,32800.0
2012-11-06 10:40:00,6.0,6.0,5.99,6.0,28000.0,4.1444,4.1444,4.1375,4.1444,28000.0
2012-11-06 10:45:00,6.0,6.01,5.98,5.99,94800.0,4.1444,4.1513,4.1306,4.1375,94800.0
2012-11-06 10:50:00,5.99,5.99,5.97,5.97,61200.0,4.1375,4.1375,4.1237,4.1237,61200.0
2012-11-06 10:55:00,5.97,5.98,5.97,5.97,58800.0,4.1237,4.1306,4.1237,4.1237,58800.0
2012-11-06 11:00:00,5.97,5.99,5.97,5.98,30800.0,4.1237,4.1375,4.1237,4.1306,30800.0
2012-11-06 11:05:00,5.98,5.99,5.97,5.98,43600.0,4.1306,4.1375,4.1237,4.1306,43600.0
2012-11-06 11:10:00,5.98,5.99,5.97,5.98,164000.0,4.1306,4.1375,4.1237,4.1306,164000.0
2012-11-06 11:15:00,5.98,5.99,5.98,5.98,38000.0,4.1306,4.1375,4.1306,4.1306,38000.0
2012-11-06 11:20:00,5.98,5.99,5.98,5.99,92400.0,4.1306,4.1375,4.1306,4.1375,92400.0
2012-11-06 11:25:00,5.99,5.99,5.98,5.98,52800.0,4.1375,4.1375,4.1306,4.1306,52800.0
2012-11-06 11:30:00,5.98,6.0,5.98,5.99,24400.0,4.1306,4.1444,4.1306,4.1375,24400.0
2012-11-06 11:35:00,6.0,6.02,5.99,6.01,28000.0,4.1444,4.1582,4.1375,4.1513,28000.0
2012-11-06 11:40:00,6.01,6.01,6.01,6.01,8800.0,4.1513,4.1513,4.1513,4.1513,8800.0
2012-11-06 11:45:00,6.01,6.02,6.01,6.01,25600.0,4.1513,4.1582,4.1513,4.1513,25600.0
2012-11-06 11:50:00,6.01,6.02,6.01,6.02,13200.0,4.1513,4.1582,4.1513,4.1582,13200.0
2012-11-06 11:55:00,6.02,6.02,6.01,6.02,36800.0,4.1582,4.1582,4.1513,4.1582,36800.0
2012-11-06 12:00:00,6.02,6.03,6.02,6.02,37200.0,4.1582,4.1651,4.1582,4.1582,37200.0
2012-11-06 12:05:00,6.02,6.03,6.02,6.02,118400.0,4.1582,4.1651,4.1582,4.1582,118400.0
2012-11-06 12:10:00,6.02,6.03,6.02,6.02,37600.0,4.1582,4.1651,4.1582,4.1582,37600.0
2012-11-06 12:15:00,6.02,6.03,6.01,6.01,43200.0,4.1582,4.1651,4.1513,4.1513,43200.0
2012-11-06 12:20:00,6.01,6.02,6.01,6.02,48800.0,4.1513,4.1582,4.1513,4.1582,48800.0
2012-11-06 12:25:00,6.02,6.02,6.01,6.02,18400.0,4.1582,4.1582,4.1513,4.1582,18400.0
2012-11-06 12:30:00,6.02,6.03,6.02,6.03,4400.0,4.1582,4.1651,4.1582,4.1651,4400.0
2012-11-06 12:35:00,6.03,6.03,6.02,6.02,14000.0,4.1651,4.1651,4.1582,4.1582,14000.0
2012-11-06 12:40:00,6.02,6.02,6.01,6.02,23600.0,4.1582,4.1582,4.1513,4.1582,23600.0
2012-11-06 12:45:00,6.02,6.02,6.01,6.01,78800.0,4.1582,4.1582,4.1513,4.1513,78800.0
2012-11-06 12:50:00,6.01,6.02,6.01,6.01,36400.0,4.1513,4.1582,4.1513,4.1513,36400.0
2012-11-06 12:55:00,6.01,6.02,6.01,6.02,28000.0,4.1513,4.1582,4.1513,4.1582,28000.0
2012-11-06 13:00:00,6.02,6.02,6.02,6.02,11200.0,4.1582,4.1582,4.1582,4.1582,11200.0
2012-11-06 13:05:00,6.02,6.03,6.02,6.03,14400.0,4.1582,4.1651,4.1582,4.1651,14400.0
2012-11-06 13:10:00,6.02,6.03,6.01,6.02,38000.0,4.1582,4.1651,4.1513,4.1582,38000.0
2012-11-06 13:15:00,6.02,6.02,6.01,6.02,25600.0,4.1582,4.1582,4.1513,4.1582,25600.0
2012-11-06 13:20:00,6.02,6.03,6.02,6.02,32400.0,4.1582,4.1651,4.1582,4.1582,32400.0
2012-11-06 13:25:00,6.03,6.03,6.02,6.03,116800.0,4.1651,4.1651,4.1582,4.1651,116800.0
2012-11-06 13:30:00,6.02,6.02,6.02,6.02,16800.0,4.1582,4.1582,4.1582,4.1582,16800.0
2012-11-06 13:35:00,6.02,6.03,6.02,6.03,18400.0,4.1582,4.1651,4.1582,4.1651,18400.0
2012-11-06 13:40:00,6.03,6.03,6.02,6.03,132400.0,4.1651,4.1651,4.1582,4.1651,132400.0
2012-11-06 13:45:00,6.03,6.03,6.0,6.0,65600.0,4.1651,4.1651,4.1444,4.1444,65600.0
2012-11-06 13:50:00,6.0,6.01,6.0,6.01,60800.0,4.1444,4.1513,4.1444,4.1513,60800.0
2012-11-06 13:55:00,6.01,6.01,6.01,6.01,16800.0,4.1513,4.1513,4.1513,4.1513,16800.0
2012-11-06 14:00:00,6.01,6.01,6.01,6.01,52400.0,4.1513,4.1513,4.1513,4.1513,52400.0
2012-11-06 14:05:00,6.01,6.01,6.0,6.01,34800.0,4.1513,4.1513,4.1444,4.1513,34800.0
2012-11-06 14:10:00,6.0,6.0,5.99,6.0,34000.0,4.1444,4.1444,4.1375,4.1444,34000.0
2012-11-06 14:15:00,6.0,6.0,5.99,5.99,36400.0,4.1444,4.1444,4.1375,4.1375,36400.0
2012-11-06 14:20:00,6.0,6.0,5.99,6.0,33200.0,4.1444,4.1444,4.1375,4.1444,33200.0
2012-11-06 14:25:00,6.0,6.0,5.99,5.99,61200.0,4.1444,4.1444,4.1375,4.1375,61200.0
2012-11-06 14:30:00,6.0,6.0,5.99,5.99,30000.0,4.1444,4.1444,4.1375,4.1375,30000.0
2012-11-06 14:35:00,5.99,5.99,5.98,5.99,40800.0,4.1375,4.1375,4.1306,4.1375,40800.0
2012-11-06 14:40:00,5.99,6.0,5.99,6.0,32400.0,4.1375,4.1444,4.1375,4.1444,32400.0
2012-11-06 14:45:00,6.0,6.0,5.99,5.99,22000.0,4.1444,4.1444,4.1375,4.1375,22000.0
2012-11-06 14:50:00,5.99,6.0,5.99,5.99,48800.0,4.1375,4.1444,4.1375,4.1375,48800.0
2012-11-06 14:55:00,5.99,6.01,5.99,6.01,57600.0,4.1375,4.1513,4.1375,4.1513,57600.0
2012-11-06 15:00:00,6.0,6.01,6.0,6.0,48400.0,4.1444,4.1513,4.1444,4.1444,48400.0
2012-11-06 15:05:00,6.0,6.0,6.0,6.0,15200.0,4.1444,4.1444,4.1444,4.1444,15200.0
2012-11-06 15:10:00,6.0,6.0,5.98,5.98,81600.0,4.1444,4.1444,4.1306,4.1306,81600.0
2012-11-06 15:15:00,5.98,5.99,5.98,5.99,50000.0,4.1306,4.1375,4.1306,4.1375,50000.0
2012-11-06 15:20:00,5.98,5.99,5.98,5.99,74400.0,4.1306,4.1375,4.1306,4.1375,74400.0
2012-11-06 15:25:00,5.99,5.99,5.97,5.97,122400.0,4.1375,4.1375,4.1237,4.1237,122400.0
2012-11-06 15:30:00,5.98,5.98,5.97,5.97,74400.0,4.1306,4.1306,4.1237,4.1237,74400.0
2012-11-06 15:35:00,5.97,5.97,5.96,5.97,62800.0,4.1237,4.1237,4.1168,4.1237,62800.0
2012-11-06 15:40:00,5.97,5.97,5.96,5.96,123200.0,4.1237,4.1237,4.1168,4.1168,123200.0
2012-11-06 15:45:00,5.96,5.97,5.96,5.97,233200.0,4.1168,4.1237,4.1168,4.1237,233200.0
2012-11-06 15:50:00,5.97,5.97,5.96,5.97,386000.0,4.1237,4.1237,4.1168,4.1237,386000.0
2012-11-06 15:55:00,5.97,5.98,5.96,5.98,334800.0,4.1237,4.1306,4.1168,4.1306,334800.0
2012-11-07 09:30:00,5.96,5.98,5.92,5.92,116000.0,4.1168,4.1306,4.0892,4.0892,116000.0
2012-11-07 09:35:00,5.91,5.92,5.87,5.87,82400.0,4.0823,4.0892,4.0546,4.0546,82400.0
2012-11-07 09:40:00,5.88,5.89,5.86,5.87,225600.0,4.0615,4.0684,4.0477,4.0546,225600.0
2012-11-07 09:45:00,5.88,5.91,5.86,5.91,436000.0,4.0615,4.0823,4.0477,4.0823,436000.0
2012-11-07 09:50:00,5.91,5.92,5.9,5.91,40000.0,4.0823,4.0892,4.0754,4.0823,40000.0
2012-11-07 09:55:00,5.92,5.92,5.9,5.91,34400.0,4.0892,4.0892,4.0754,4.0823,34400.0
2012-11-07 10:00:00,5.91,5.94,5.9,5.93,70400.0,4.0823,4.103,4.0754,4.0961,70400.0
2012-11-07 10:05:00,5.93,5.94,5.92,5.93,58400.0,4.0961,4.103,4.0892,4.0961,58400.0
2012-11-07 10:10:00,5.93,5.93,5.91,5.93,22800.0,4.0961,4.0961,4.0823,4.0961,22800.0
2012-11-07 10:15:00,5.93,5.93,5.89,5.91,48800.0,4.0961,4.0961,4.0684,4.0823,48800.0
2012-11-07 10:20:00,5.91,5.92,5.9,5.91,52800.0,4.0823,4.0892,4.0754,4.0823,52800.0
2012-11-07 10:25:00,5.91,5.92,5.91,5.91,192000.0,4.0823,4.0892,4.0823,4.0823,192000.0
2012-11-07 10:30:00,5.91,5.91,5.89,5.9,207600.0,4.0823,4.0823,4.0684,4.0754,207600.0
2012-11-07 10:35:00,5.9,5.91,5.89,5.91,90000.0,4.0754,4.0823,4.0684,4.0823,90000.0
2012-11-07 10:40:00,5.91,5.92,5.9,5.91,84000.0,4.0823,4.0892,4.0754,4.0823,84000.0
2012-11-07 10:45:00,5.91,5.91,5.89,5.9,128400.0,4.0823,4.0823,4.0684,4.0754,128400.0
2012-11-07 10:50:00,5.9,5.9,5.89,5.89,74400.0,4.0754,4.0754,4.0684,4.0684,74400.0
2012-11-07 10:55:00,5.89,5.89,5.87,5.87,46400.0,4.0684,4.0684,4.0546,4.0546,46400.0
2012-11-07 11:00:00,5.87,5.89,5.87,5.88,22800.0,4.0546,4.0684,4.0546,4.0615,22800.0
2012-11-07 11:05:00,5.88,5.89,5.86,5.89,67200.0,4.0615,4.0684,4.0477,4.0684,67200.0
2012-11-07 11:10:00,5.88,5.89,5.87,5.88,48800.0,4.0615,4.0684,4.0546,4.0615,48800.0
2012-11-07 11:15:00,5.88,5.89,5.88,5.89,60400.0,4.0615,4.0684,4.0615,4.0684,60400.0
2012-11-07 11:20:00,5.88,5.89,5.88,5.89,125600.0,4.0615,4.0684,4.0615,4.0684,125600.0
2012-11-07 11:25:00,5.88,5.88,5.85,5.85,90800.0,4.0615,4.0615,4.0408,4.0408,90800.0
2012-11-07 11:30:00,5.85,5.85,5.83,5.84,125200.0,4.0408,4.0408,4.027,4.0339,125200.0
2012-11-07 11:35:00,5.84,5.85,5.82,5.83,70000.0,4.0339,4.0408,4.0201,4.027,70000.0
2012-11-07 11:40:00,5.82,5.83,5.81,5.81,80400.0,4.0201,4.027,4.0132,4.0132,80400.0
2012-11-07 11:45:00,5.82,5.83,5.81,5.83,35200.0,4.0201,4.027,4.0132,4.027,35200.0
2012-11-07 11:50:00,5.83,5.83,5.81,5.82,50400.0,4.027,4.027,4.0132,4.0201,50400.0
2012-11-07 11:55:00,5.82,5.85,5.82,5.84,42000.0,4.0201,4.0408,4.0201,4.0339,42000.0
2012-11-07 12:00:00,5.84,5.85,5.84,5.84,28800.0,4.0339,4.0408,4.0339,4.0339,28800.0
2012-11-07 12:05:00,5.84,5.85,5.82,5.82,63600.0,4.0339,4.0408,4.0201,4.0201,63600.0
2012-11-07 12:10:00,5.83,5.83,5.82,5.83,151200.0,4.027,4.027,4.0201,4.027,151200.0
2012-11-07 12:15:00,5.83,5.85,5.82,5.85,98000.0,4.027,4.0408,4.0201,4.0408,98000.0
2012-11-07 12:20:00,5.85,5.86,5.85,5.85,77600.0,4.0408,4.0477,4.0408,4.0408,77600.0
2012-11-07 12:25:00,5.85,5.85,5.84,5.84,30000.0,4.0408,4.0408,4.0339,4.0339,30000.0
2012-11-07 12:30:00,5.84,5.86,5.84,5.86,50800.0,4.0339,4.0477,4.0339,4.0477,50800.0
2012-11-07 12:35:00,5.86,5.88,5.85,5.88,92000.0,4.0477,4.0615,4.0408,4.0615,92000.0
2012-11-07 12:40:00,5.88,5.89,5.87,5.89,48400.0,4.0615,4.0684,4.0546,4.0684,48400.0
2012-11-07 12:45:00,5.89,5.89,5.87,5.88,58800.0,4.0684,4.0684,4.0546,4.0615,58800.0
2012-11-07 12:50:00,5.88,5.88,5.87,5.88,41600.0,4.0615,4.0615,4.0546,4.0615,41600.0
2012-11-07 12:55:00,5.88,5.88,5.88,5.88,16800.0,4.0615,4.0615,4.0615,4.0615,16800.0
2012-11-07 13:00:00,5.88,5.88,5.87,5.88,16400.0,4.0615,4.0615,4.0546,4.0615,16400.0
2012-11-07 13:05:00,5.88,5.9,5.88,5.9,26000.0,4.0615,4.0754,4.0615,4.0754,26000.0
2012-11-07 13:10:00,5.89,5.9,5.89,5.9,25200.0,4.0684,4.0754,4.0684,4.0754,25200.0
2012-11-07 13:15:00,5.9,5.9,5.88,5.89,28000.0,4.0754,4.0754,4.0615,4.0684,28000.0
2012-11-07 13:20:00,5.89,5.89,5.89,5.89,19600.0,4.0684,4.0684,4.0684,4.0684,19600.0
2012-11-07 13:25:00,5.89,5.89,5.88,5.88,22000.0,4.0684,4.0684,4.0615,4.0615,22000.0
2012-11-07 13:30:00,5.88,5.89,5.87,5.88,88400.0,4.0615,4.0684,4.0546,4.0615,88400.0
2012-11-07 13:35:00,5.88,5.89,5.88,5.89,32000.0,4.0615,4.0684,4.0615,4.0684,32000.0
2012-11-07 13:40:00,5.89,5.9,5.89,5.9,55600.0,4.0684,4.0754,4.0684,4.0754,55600.0
2012-11-07 13:45:00,5.9,5.91,5.89,5.89,37600.0,4.0754,4.0823,4.0684,4.0684,37600.0
2012-11-07 13:50:00,5.89,5.9,5.89,5.89,21600.0,4.0684,4.0754,4.0684,4.0684,21600.0
2012-11-07 13:55:00,5.89,5.89,5.88,5.88,53200.0,4.0684,4.0684,4.0615,4.0615,53200.0
2012-11-07 14:00:00,5.89,5.89,5.88,5.88,55600.0,4.0684,4.0684,4.0615,4.0615,55600.0
2012-11-07 14:05:00,5.88,5.88,5.88,5.88,60000.0,4.0615,4.0615,4.0615,4.0615,60000.0
2012-11-07 14:10:00,5.88,5.89,5.88,5.88,106400.0,4.0615,4.0684,4.0615,4.0615,106400.0
2012-11-07 14:15:00,5.88,5.89,5.87,5.87,84400.0,4.0615,4.0684,4.0546,4.0546,84400.0
2012-11-07 14:20:00,5.87,5.89,5.87,5.88,62800.0,4.0546,4.0684,4.0546,4.0615,62800.0
2012-11-07 14:25:00,5.88,5.89,5.87,5.88,77200.0,4.0615,4.0684,4.0546,4.0615,77200.0
2012-11-07 14:30:00,5.88,5.88,5.88,5.88,58800.0,4.0615,4.0615,4.0615,4.0615,58800.0
2012-11-07 14:35:00,5.88,5.88,5.87,5.87,72000.0,4.0615,4.0615,4.0546,4.0546,72000.0
2012-11-07 14:40:00,5.88,5.88,5.87,5.88,449200.0,4.0615,4.0615,4.0546,4.0615,449200.0
2012-11-07 14:45:00,5.88,5.88,5.88,5.88,114000.0,4.0615,4.0615,4.0615,4.0615,114000.0
2012-11-07 14:50:00,5.88,5.88,5.88,5.88,63600.0,4.0615,4.0615,4.0615,4.0615,63600.0
2012-11-07 14:55:00,5.88,5.89,5.88,5.88,129600.0,4.0615,4.0684,4.0615,4.0615,129600.0
2012-11-07 15:00:00,5.88,5.88,5.87,5.88,133200.0,4.0615,4.0615,4.0546,4.0615,133200.0
2012-11-07 15:05:00,5.88,5.88,5.87,5.88,109600.0,4.0615,4.0615,4.0546,4.0615,109600.0
2012-11-07 15:10:00,5.88,5.88,5.87,5.88,172400.0,4.0615,4.0615,4.0546,4.0615,172400.0
2012-11-07 15:15:00,5.88,5.89,5.88,5.88,142000.0,4.0615,4.0684,4.0615,4.0615,142000.0
2012-11-07 15:20:00,5.88,5.88,5.88,5.88,114000.0,4.0615,4.0615,4.0615,4.0615,114000.0
2012-11-07 15:25:00,5.88,5.89,5.88,5.88,186800.0,4.0615,4.0684,4.0615,4.0615,186800.0
2012-11-07 15:30:00,5.89,5.89,5.88,5.88,122000.0,4.0684,4.0684,4.0615,4.0615,122000.0
2012-11-07 15:35:00,5.88,5.88,5.87,5.88,111200.0,4.0615,4.0615,4.0546,4.0615,111200.0
2012-11-07 15:40:00,5.88,5.88,5.87,5.88,56000.0,4.0615,4.0615,4.0546,4.0615,56000.0
2012-11-07 15:45:00,5.88,5.88,5.86,5.86,278000.0,4.0615,4.0615,4.0477,4.0477,278000.0
2012-11-07 15:50:00,5.86,5.87,5.86,5.86,186400.0,4.0477,4.0546,4.0477,4.0477,186400.0
2012-11-07 15:55:00,5.86,5.86,5.85,5.85,422400.0,4.0477,4.0477,4.0408,4.0408,422400.0
2012-11-08 09:30:00,5.84,5.86,5.8,5.82,106000.0,4.0339,4.0477,4.0063,4.0201,106000.0
2012-11-08 09:35:00,5.83,5.84,5.81,5.82,72400.0,4.027,4.0339,4.0132,4.0201,72400.0
2012-11-08 09:40:00,5.81,5.82,5.79,5.79,46800.0,4.0132,4.0201,3.9994,3.9994,46800.0
2012-11-08 09:45:00,5.8,5.81,5.79,5.81,176800.0,4.0063,4.0132,3.9994,4.0132,176800.0
2012-11-08 09:50:00,5.81,5.81,5.77,5.78,44400.0,4.0132,4.0132,3.9856,3.9925,44400.0
2012-11-08 09:55:00,5.78,5.8,5.78,5.79,44000.0,3.9925,4.0063,3.9925,3.9994,44000.0
2012-11-08 10:00:00,5.78,5.79,5.77,5.79,71200.0,3.9925,3.9994,3.9856,3.9994,71200.0
2012-11-08 10:05:00,5.79,5.79,5.78,5.79,58000.0,3.9994,3.9994,3.9925,3.9994,58000.0
2012-11-08 10:10:00,5.79,5.79,5.78,5.78,44000.0,3.9994,3.9994,3.9925,3.9925,44000.0
2012-11-08 10:15:00,5.78,5.79,5.78,5.79,17600.0,3.9925,3.9994,3.9925,3.9994,17600.0
2012-11-08 10:20:00,5.79,5.79,5.77,5.77,35200.0,3.9994,3.9994,3.9856,3.9856,35200.0
2012-11-08 10:25:00,5.77,5.77,5.76,5.76,59200.0,3.9856,3.9856,3.9786,3.9786,59200.0
2012-11-08 10:30:00,5.76,5.77,5.76,5.77,90000.0,3.9786,3.9856,3.9786,3.9856,90000.0
2012-11-08 10:35:00,5.77,5.77,5.76,5.76,46400.0,3.9856,3.9856,3.9786,3.9786,46400.0
2012-11-08 10:40:00,5.76,5.76,5.74,5.75,105200.0,3.9786,3.9786,3.9648,3.9717,105200.0
2012-11-08 10:45:00,5.75,5.75,5.73,5.73,100800.0,3.9717,3.9717,3.9579,3.9579,100800.0
2012-11-08 10:50:00,5.73,5.73,5.71,5.72,116400.0,3.9579,3.9579,3.9441,3.951,116400.0
2012-11-08 10:55:00,5.72,5.72,5.7,5.71,216800.0,3.951,3.951,3.9372,3.9441,216800.0
2012-11-08 11:00:00,5.71,5.72,5.7,5.71,168400.0,3.9441,3.951,3.9372,3.9441,168400.0
2012-11-08 11:05:00,5.71,5.73,5.71,5.72,120400.0,3.9441,3.9579,3.9441,3.951,120400.0
2012-11-08 11:10:00,5.72,5.72,5.69,5.7,170400.0,3.951,3.951,3.9303,3.9372,170400.0
2012-11-08 11:15:00,5.69,5.7,5.68,5.68,87600.0,3.9303,3.9372,3.9234,3.9234,87600.0
2012-11-08 11:20:00,5.68,5.68,5.66,5.68,97200.0,3.9234,3.9234,3.9096,3.9234,97200.0
2012-11-08 11:25:00,5.67,5.68,5.66,5.67,84400.0,3.9165,3.9234,3.9096,3.9165,84400.0
2012-11-08 11:30:00,5.67,5.68,5.66,5.66,86800.0,3.9165,3.9234,3.9096,3.9096,86800.0
2012-11-08 11:35:00,5.66,5.66,5.65,5.65,138000.0,3.9096,3.9096,3.9027,3.9027,138000.0
2012-11-08 11:40:00,5.65,5.65,5.64,5.64,107200.0,3.9027,3.9027,3.8958,3.8958,107200.0
2012-11-08 11:45:00,5.65,5.65,5.6,5.61,319600.0,3.9027,3.9027,3.8681,3.875,319600.0
2012-11-08 11:50:00,5.61,5.61,5.6,5.61,86400.0,3.875,3.875,3.8681,3.875,86400.0
2012-11-08 11:55:00,5.6,5.61,5.57,5.58,360400.0,3.8681,3.875,3.8474,3.8543,360400.0
2012-11-08 12:00:00,5.57,5.58,5.56,5.57,310800.0,3.8474,3.8543,3.8405,3.8474,310800.0
2012-11-08 12:05:00,5.57,5.59,5.57,5.59,196000.0,3.8474,3.8612,3.8474,3.8612,196000.0
2012-11-08 12:10:00,5.58,5.58,5.57,5.57,53200.0,3.8543,3.8543,3.8474,3.8474,53200.0
2012-11-08 12:15:00,5.57,5.58,5.55,5.55,102000.0,3.8474,3.8543,3.8336,3.8336,102000.0
2012-11-08 12:20:00,5.55,5.58,5.55,5.57,88000.0,3.8336,3.8543,3.8336,3.8474,88000.0
2012-11-08 12:25:00,5.57,5.57,5.56,5.56,420400.0,3.8474,3.8474,3.8405,3.8405,420400.0
2012-11-08 12:30:00,5.56,5.57,5.55,5.56,57200.0,3.8405,3.8474,3.8336,3.8405,57200.0
2012-11-08 12:35:00,5.56,5.56,5.55,5.56,57200.0,3.8405,3.8405,3.8336,3.8405,57200.0
2012-11-08 12:40:00,5.56,5.56,5.56,5.56,47600.0,3.8405,3.8405,3.8405,3.8405,47600.0
2012-11-08 12:45:00,5.56,5.56,5.55,5.56,105600.0,3.8405,3.8405,3.8336,3.8405,105600.0
2012-11-08 12:50:00,5.56,5.56,5.55,5.55,50800.0,3.8405,3.8405,3.8336,3.8336,50800.0
2012-11-08 12:55:00,5.55,5.55,5.53,5.53,226800.0,3.8336,3.8336,3.8198,3.8198,226800.0
2012-11-08 13:00:00,5.53,5.53,5.52,5.52,144800.0,3.8198,3.8198,3.8129,3.8129,144800.0
2012-11-08 13:05:00,5.52,5.54,5.52,5.54,188800.0,3.8129,3.8267,3.8129,3.8267,188800.0
2012-11-08 13:10:00,5.54,5.54,5.53,5.53,53200.0,3.8267,3.8267,3.8198,3.8198,53200.0
2012-11-08 13:15:00,5.54,5.56,5.54,5.55,134000.0,3.8267,3.8405,3.8267,3.8336,134000.0
2012-11-08 13:20:00,5.55,5.55,5.52,5.52,112400.0,3.8336,3.8336,3.8129,3.8129,112400.0
2012-11-08 13:25:00,5.52,5.54,5.52,5.54,233600.0,3.8129,3.8267,3.8129,3.8267,233600.0
2012-11-08 13:30:00,5.54,5.54,5.53,5.54,226000.0,3.8267,3.8267,3.8198,3.8267,226000.0
2012-11-08 13:35:00,5.54,5.57,5.54,5.57,102800.0,3.8267,3.8474,3.8267,3.8474,102800.0
2012-11-08 13:40:00,5.57,5.6,5.57,5.59,166800.0,3.8474,3.8681,3.8474,3.8612,166800.0
2012-11-08 13:45:00,5.58,5.6,5.58,5.6,74800.0,3.8543,3.8681,3.8543,3.8681,74800.0
2012-11-08 13:50:00,5.6,5.61,5.59,5.6,61600.0,3.8681,3.875,3.8612,3.8681,61600.0
2012-11-08 13:55:00,5.6,5.6,5.59,5.6,87600.0,3.8681,3.8681,3.8612,3.8681,87600.0
2012-11-08 14:00:00,5.6,5.61,5.59,5.6,79200.0,3.8681,3.875,3.8612,3.8681,79200.0
2012-11-08 14:05:00,5.6,5.61,5.6,5.61,137600.0,3.8681,3.875,3.8681,3.875,137600.0
2012-11-08 14:10:00,5.61,5.63,5.61,5.62,244000.0,3.875,3.8889,3.875,3.8819,244000.0
2012-11-08 14:15:00,5.62,5.64,5.62,5.63,154800.0,3.8819,3.8958,3.8819,3.8889,154800.0
2012-11-08 14:20:00,5.63,5.64,5.62,5.63,105600.0,3.8889,3.8958,3.8819,3.8889,105600.0
2012-11-08 14:25:00,5.64,5.64,5.63,5.64,62400.0,3.8958,3.8958,3.8889,3.8958,62400.0
2012-11-08 14:30:00,5.64,5.65,5.64,5.64,82000.0,3.8958,3.9027,3.8958,3.8958,82000.0
2012-11-08 14:35:00,5.64,5.64,5.63,5.64,49200.0,3.8958,3.8958,3.8889,3.8958,49200.0
2012-11-08 14:40:00,5.64,5.65,5.64,5.65,76800.0,3.8958,3.9027,3.8958,3.9027,76800.0
2012-11-08 14:45:00,5.65,5.68,5.65,5.68,419600.0,3.9027,3.9234,3.9027,3.9234,419600.0
2012-11-08 14:50:00,5.68,5.68,5.67,5.68,106400.0,3.9234,3.9234,3.9165,3.9234,106400.0
2012-11-08 14:55:00,5.68,5.68,5.67,5.67,66000.0,3.9234,3.9234,3.9165,3.9165,66000.0
2012-11-08 15:00:00,5.67,5.67,5.66,5.66,62800.0,3.9165,3.9165,3.9096,3.9096,62800.0
2012-11-08 15:05:00,5.66,5.67,5.66,5.67,78000.0,3.9096,3.9165,3.9096,3.9165,78000.0
2012-11-08 15:10:00,5.67,5.68,5.67,5.68,233200.0,3.9165,3.9234,3.9165,3.9234,233200.0
2012-11-08 15:15:00,5.68,5.68,5.66,5.67,95200.0,3.9234,3.9234,3.9096,3.9165,95200.0
2012-11-08 15:20:00,5.67,5.68,5.66,5.67,74800.0,3.9165,3.9234,3.9096,3.9165,74800.0
2012-11-08 15:25:00,5.67,5.68,5.66,5.67,109200.0,3.9165,3.9234,3.9096,3.9165,109200.0
2012-11-08 15:30:00,5.67,5.67,5.66,5.66,175600.0,3.9165,3.9165,3.9096,3.9096,175600.0
2012-11-08 15:35:00,5.66,5.67,5.66,5.66,267200.0,3.9096,3.9165,3.9096,3.9096,267200.0
2012-11-08 15:40:00,5.66,5.67,5.65,5.66,354400.0,3.9096,3.9165,3.9027,3.9096,354400.0
2012-11-08 15:45:00,5.66,5.66,5.65,5.65,352800.0,3.9096,3.9096,3.9027,3.9027,352800.0
2012-11-08 15:50:00,5.65,5.67,5.65,5.67,373600.0,3.9027,3.9165,3.9027,3.9165,373600.0
2012-11-08 15:55:00,5.67,5.67,5.63,5.63,813200.0,3.9165,3.9165,3.8889,3.8889,813200.0
2012-11-09 09:30:00,5.56,5.67,5.5,5.61,464400.0,3.8405,3.9165,3.7991,3.875,464400.0
2012-11-09 09:35:00,5.61,5.62,5.56,5.57,488400.0,3.875,3.8819,3.8405,3.8474,488400.0
2012-11-09 09:40:00,5.57,5.57,5.53,5.54,432400.0,3.8474,3.8474,3.8198,3.8267,432400.0
2012-11-09 09:45:00,5.55,5.55,5.49,5.49,341200.0,3.8336,3.8336,3.7921,3.7921,341200.0
2012-11-09 09:50:00,5.49,5.51,5.48,5.5,257200.0,3.7921,3.806,3.7852,3.7991,257200.0
2012-11-09 09:55:00,5.51,5.51,5.48,5.48,312800.0,3.806,3.806,3.7852,3.7852,312800.0
2012-11-09 10:00:00,5.48,5.49,5.47,5.48,194400.0,3.7852,3.7921,3.7783,3.7852,194400.0
2012-11-09 10:05:00,5.48,5.49,5.47,5.48,328800.0,3.7852,3.7921,3.7783,3.7852,328800.0
2012-11-09 10:10:00,5.48,5.48,5.47,5.47,575200.0,3.7852,3.7852,3.7783,3.7783,575200.0
2012-11-09 10:15:00,5.48,5.48,5.43,5.45,388400.0,3.7852,3.7852,3.7507,3.7645,388400.0
2012-11-09 10:20:00,5.45,5.5,5.45,5.48,516800.0,3.7645,3.7991,3.7645,3.7852,516800.0
2012-11-09 10:25:00,5.48,5.48,5.46,5.47,143600.0,3.7852,3.7852,3.7714,3.7783,143600.0
2012-11-09 10:30:00,5.47,5.47,5.45,5.46,202000.0,3.7783,3.7783,3.7645,3.7714,202000.0
2012-11-09 10:35:00,5.46,5.48,5.46,5.46,134800.0,3.7714,3.7852,3.7714,3.7714,134800.0
2012-11-09 10:40:00,5.46,5.46,5.42,5.43,318400.0,3.7714,3.7714,3.7438,3.7507,318400.0
2012-11-09 10:45:00,5.42,5.43,5.41,5.42,202800.0,3.7438,3.7507,3.7369,3.7438,202800.0
2012-11-09 10:50:00,5.42,5.43,5.4,5.43,295600.0,3.7438,3.7507,3.73,3.7507,295600.0
2012-11-09 10:55:00,5.43,5.43,5.4,5.41,231600.0,3.7507,3.7507,3.73,3.7369,231600.0
2012-11-09 11:00:00,5.41,5.41,5.36,5.38,366800.0,3.7369,3.7369,3.7024,3.7162,366800.0
2012-11-09 11:05:00,5.38,5.38,5.35,5.37,391600.0,3.7162,3.7162,3.6954,3.7093,391600.0
2012-11-09 11:10:00,5.37,5.37,5.36,5.36,131200.0,3.7093,3.7093,3.7024,3.7024,131200.0
2012-11-09 11:15:00,5.36,5.39,5.36,5.39,125600.0,3.7024,3.7231,3.7024,3.7231,125600.0
2012-11-09 11:20:00,5.39,5.41,5.38,5.41,209600.0,3.7231,3.7369,3.7162,3.7369,209600.0
2012-11-09 11:25:00,5.41,5.43,5.41,5.42,103600.0,3.7369,3.7507,3.7369,3.7438,103600.0
2012-11-09 11:30:00,5.42,5.46,5.42,5.45,128000.0,3.7438,3.7714,3.7438,3.7645,128000.0
2012-11-09 11:35:00,5.44,5.47,5.44,5.46,85200.0,3.7576,3.7783,3.7576,3.7714,85200.0
2012-11-09 11:40:00,5.46,5.47,5.46,5.47,47600.0,3.7714,3.7783,3.7714,3.7783,47600.0
2012-11-09 11:45:00,5.47,5.49,5.46,5.49,90000.0,3.7783,3.7921,3.7714,3.7921,90000.0
2012-11-09 11:50:00,5.49,5.5,5.48,5.49,82400.0,3.7921,3.7991,3.7852,3.7921,82400.0
2012-11-09 11:55:00,5.49,5.51,5.49,5.51,132000.0,3.7921,3.806,3.7921,3.806,132000.0
2012-11-09 12:00:00,5.51,5.52,5.51,5.52,98800.0,3.806,3.8129,3.806,3.8129,98800.0
2012-11-09 12:05:00,5.53,5.53,5.52,5.53,65200.0,3.8198,3.8198,3.8129,3.8198,65200.0
2012-11-09 12:10:00,5.53,5.54,5.53,5.54,53200.0,3.8198,3.8267,3.8198,3.8267,53200.0
2012-11-09 12:15:00,5.54,5.54,5.53,5.53,89200.0,3.8267,3.8267,3.8198,3.8198,89200.0
2012-11-09 12:20:00,5.52,5.53,5.51,5.51,89200.0,3.8129,3.8198,3.806,3.806,89200.0
2012-11-09 12:25:00,5.51,5.55,5.51,5.55,107200.0,3.806,3.8336,3.806,3.8336,107200.0
2012-11-09 12:30:00,5.55,5.56,5.55,5.56,85600.0,3.8336,3.8405,3.8336,3.8405,85600.0
2012-11-09 12:35:00,5.56,5.57,5.55,5.56,42800.0,3.8405,3.8474,3.8336,3.8405,42800.0
2012-11-09 12:40:00,5.56,5.57,5.56,5.57,40800.0,3.8405,3.8474,3.8405,3.8474,40800.0
2012-11-09 12:45:00,5.57,5.58,5.57,5.58,57200.0,3.8474,3.8543,3.8474,3.8543,57200.0
2012-11-09 12:50:00,5.58,5.59,5.58,5.59,56000.0,3.8543,3.8612,3.8543,3.8612,56000.0
2012-11-09 12:55:00,5.58,5.58,5.57,5.57,86400.0,3.8543,3.8543,3.8474,3.8474,86400.0
2012-11-09 13:00:00,5.57,5.59,5.56,5.58,77200.0,3.8474,3.8612,3.8405,3.8543,77200.0
2012-11-09 13:05:00,5.58,5.59,5.57,5.59,64400.0,3.8543,3.8612,3.8474,3.8612,64400.0
2012-11-09 13:10:00,5.58,5.58,5.56,5.56,114400.0,3.8543,3.8543,3.8405,3.8405,114400.0
2012-11-09 13:15:00,5.56,5.58,5.56,5.57,48400.0,3.8405,3.8543,3.8405,3.8474,48400.0
2012-11-09 13:20:00,5.57,5.57,5.55,5.55,84800.0,3.8474,3.8474,3.8336,3.8336,84800.0
2012-11-09 13:25:00,5.55,5.55,5.51,5.51,144800.0,3.8336,3.8336,3.806,3.806,144800.0
2012-11-09 13:30:00,5.52,5.53,5.52,5.52,97600.0,3.8129,3.8198,3.8129,3.8129,97600.0
2012-11-09 13:35:00,5.53,5.53,5.51,5.52,77200.0,3.8198,3.8198,3.806,3.8129,77200.0
2012-11-09 13:40:00,5.52,5.53,5.51,5.53,102400.0,3.8129,3.8198,3.806,3.8198,102400.0
2012-11-09 13:45:00,5.53,5.53,5.52,5.52,65600.0,3.8198,3.8198,3.8129,3.8129,65600.0
2012-11-09 13:50:00,5.52,5.55,5.52,5.55,101600.0,3.8129,3.8336,3.8129,3.8336,101600.0
2012-11-09 13:55:00,5.55,5.55,5.54,5.54,68000.0,3.8336,3.8336,3.8267,3.8267,68000.0
2012-11-09 14:00:00,5.54,5.54,5.53,5.53,67600.0,3.8267,3.8267,3.8198,3.8198,67600.0
2012-11-09 14:05:00,5.53,5.54,5.53,5.53,49200.0,3.8198,3.8267,3.8198,3.8198,49200.0
2012-11-09 14:10:00,5.53,5.54,5.53,5.54,52400.0,3.8198,3.8267,3.8198,3.8267,52400.0
2012-11-09 14:15:00,5.54,5.55,5.54,5.54,122800.0,3.8267,3.8336,3.8267,3.8267,122800.0
2012-11-09 14:20:00,5.54,5.54,5.53,5.54,32800.0,3.8267,3.8267,3.8198,3.8267,32800.0
2012-11-09 14:25:00,5.54,5.54,5.53,5.54,73600.0,3.8267,3.8267,3.8198,3.8267,73600.0
2012-11-09 14:30:00,5.54,5.55,5.53,5.54,52000.0,3.8267,3.8336,3.8198,3.8267,52000.0
2012-11-09 14:35:00,5.54,5.54,5.54,5.54,86400.0,3.8267,3.8267,3.8267,3.8267,86400.0
2012-11-09 14:40:00,5.54,5.55,5.54,5.55,69600.0,3.8267,3.8336,3.8267,3.8336,69600.0
2012-11-09 14:45:00,5.55,5.55,5.54,5.54,96400.0,3.8336,3.8336,3.8267,3.8267,96400.0
2012-11-09 14:50:00,5.54,5.55,5.54,5.54,105200.0,3.8267,3.8336,3.8267,3.8267,105200.0
2012-11-09 14:55:00,5.54,5.55,5.54,5.54,101600.0,3.8267,3.8336,3.8267,3.8267,101600.0
2012-11-09 15:00:00,5.54,5.54,5.53,5.54,76800.0,3.8267,3.8267,3.8198,3.8267,76800.0
2012-11-09 15:05:00,5.54,5.54,5.52,5.54,96400.0,3.8267,3.8267,3.8129,3.8267,96400.0
2012-11-09 15:10:00,5.54,5.54,5.53,5.53,111200.0,3.8267,3.8267,3.8198,3.8198,111200.0
2012-11-09 15:15:00,5.53,5.54,5.53,5.53,82800.0,3.8198,3.8267,3.8198,3.8198,82800.0
2012-11-09 15:20:00,5.53,5.54,5.53,5.54,124000.0,3.8198,3.8267,3.8198,3.8267,124000.0
2012-11-09 15:25:00,5.54,5.55,5.54,5.55,322400.0,3.8267,3.8336,3.8267,3.8336,322400.0
2012-11-09 15:30:00,5.54,5.55,5.53,5.53,114400.0,3.8267,3.8336,3.8198,3.8198,114400.0
2012-11-09 15:35:00,5.53,5.54,5.53,5.53,145600.0,3.8198,3.8267,3.8198,3.8198,145600.0
2012-11-09 15:40:00,5.54,5.54,5.53,5.54,187600.0,3.8267,3.8267,3.8198,3.8267,187600.0
2012-11-09 15:45:00,5.54,5.55,5.54,5.54,309200.0,3.8267,3.8336,3.8267,3.8267,309200.0
2012-11-09 15:50:00,5.55,5.55,5.53,5.53,315200.0,3.8336,3.8336,3.8198,3.8198,315200.0
2012-11-09 15:55:00,5.53,5.53,5.51,5.53,539600.0,3.8198,3.8198,3.806,3.8198,539600.0
2012-11-12 09:30:00,5.54,5.61,5.53,5.6,175600.0,3.8267,3.875,3.8198,3.8681,175600.0
2012-11-12 09:35:00,5.6,5.64,5.59,5.59,246400.0,3.8681,3.8958,3.8612,3.8612,246400.0
2012-11-12 09:40:00,5.6,5.6,5.58,5.58,38000.0,3.8681,3.8681,3.8543,3.8543,38000.0
2012-11-12 09:45:00,5.58,5.58,5.56,5.56,52800.0,3.8543,3.8543,3.8405,3.8405,52800.0
2012-11-12 09:50:00,5.56,5.57,5.56,5.56,35200.0,3.8405,3.8474,3.8405,3.8405,35200.0
2012-11-12 09:55:00,5.56,5.56,5.56,5.56,29200.0,3.8405,3.8405,3.8405,3.8405,29200.0
2012-11-12 10:00:00,5.56,5.58,5.56,5.57,39200.0,3.8405,3.8543,3.8405,3.8474,39200.0
2012-11-12 10:05:00,5.57,5.58,5.56,5.57,90800.0,3.8474,3.8543,3.8405,3.8474,90800.0
2012-11-12 10:10:00,5.57,5.59,5.57,5.58,164000.0,3.8474,3.8612,3.8474,3.8543,164000.0
2012-11-12 10:15:00,5.58,5.6,5.58,5.6,82800.0,3.8543,3.8681,3.8543,3.8681,82800.0
2012-11-12 10:20:00,5.61,5.62,5.59,5.59,161200.0,3.875,3.8819,3.8612,3.8612,161200.0
2012-11-12 10:25:00,5.59,5.59,5.58,5.59,58800.0,3.8612,3.8612,3.8543,3.8612,58800.0
2012-11-12 10:30:00,5.59,5.62,5.59,5.62,59200.0,3.8612,3.8819,3.8612,3.8819,59200.0
2012-11-12 10:35:00,5.61,5.64,5.61,5.63,94000.0,3.875,3.8958,3.875,3.8889,94000.0
2012-11-12 10:40:00,5.64,5.64,5.63,5.63,85600.0,3.8958,3.8958,3.8889,3.8889,85600.0
2012-11-12 10:45:00,5.63,5.64,5.62,5.63,64400.0,3.8889,3.8958,3.8819,3.8889,64400.0
2012-11-12 10:50:00,5.63,5.63,5.61,5.63,196400.0,3.8889,3.8889,3.875,3.8889,196400.0
2012-11-12 10:55:00,5.63,5.63,5.62,5.62,34800.0,3.8889,3.8889,3.8819,3.8819,34800.0
2012-11-12 11:00:00,5.62,5.62,5.61,5.62,92000.0,3.8819,3.8819,3.875,3.8819,92000.0
2012-11-12 11:05:00,5.62,5.62,5.6,5.61,78000.0,3.8819,3.8819,3.8681,3.875,78000.0
2012-11-12 11:10:00,5.61,5.61,5.61,5.61,270400.0,3.875,3.875,3.875,3.875,270400.0
2012-11-12 11:15:00,5.61,5.61,5.6,5.61,212000.0,3.875,3.875,3.8681,3.875,212000.0
2012-11-12 11:20:00,5.61,5.63,5.61,5.63,133600.0,3.875,3.8889,3.875,3.8889,133600.0
2012-11-12 11:25:00,5.63,5.67,5.63,5.67,119200.0,3.8889,3.9165,3.8889,3.9165,119200.0
2012-11-12 11:30:00,5.67,5.68,5.66,5.68,258000.0,3.9165,3.9234,3.9096,3.9234,258000.0
2012-11-12 11:35:00,5.68,5.71,5.68,5.7,132400.0,3.9234,3.9441,3.9234,3.9372,132400.0
2012-11-12 11:40:00,5.7,5.7,5.68,5.7,64000.0,3.9372,3.9372,3.9234,3.9372,64000.0
2012-11-12 11:45:00,5.7,5.72,5.7,5.7,114000.0,3.9372,3.951,3.9372,3.9372,114000.0
2012-11-12 11:50:00,5.7,5.73,5.7,5.71,161600.0,3.9372,3.9579,3.9372,3.9441,161600.0
2012-11-12 11:55:00,5.72,5.73,5.71,5.72,97600.0,3.951,3.9579,3.9441,3.951,97600.0
2012-11-12 12:00:00,5.72,5.75,5.72,5.74,138800.0,3.951,3.9717,3.951,3.9648,138800.0
2012-11-12 12:05:00,5.74,5.77,5.73,5.76,189600.0,3.9648,3.9856,3.9579,3.9786,189600.0
2012-11-12 12:10:00,5.76,5.76,5.72,5.73,82000.0,3.9786,3.9786,3.951,3.9579,82000.0
2012-11-12 12:15:00,5.73,5.74,5.73,5.74,42800.0,3.9579,3.9648,3.9579,3.9648,42800.0
2012-11-12 12:20:00,5.74,5.75,5.72,5.74,128800.0,3.9648,3.9717,3.951,3.9648,128800.0
2012-11-12 12:25:00,5.74,5.76,5.74,5.75,172000.0,3.9648,3.9786,3.9648,3.9717,172000.0
2012-11-12 12:30:00,5.76,5.77,5.75,5.77,62000.0,3.9786,3.9856,3.9717,3.9856,62000.0
2012-11-12 12:35:00,5.77,5.78,5.77,5.77,75600.0,3.9856,3.9925,3.9856,3.9856,75600.0
2012-11-12 12:40:00,5.78,5.78,5.77,5.78,57200.0,3.9925,3.9925,3.9856,3.9925,57200.0
2012-11-12 12:45:00,5.78,5.78,5.77,5.78,51200.0,3.9925,3.9925,3.9856,3.9925,51200.0
2012-11-12 12:50:00,5.78,5.78,5.78,5.78,154400.0,3.9925,3.9925,3.9925,3.9925,154400.0
2012-11-12 12:55:00,5.78,5.78,5.76,5.77,122000.0,3.9925,3.9925,3.9786,3.9856,122000.0
2012-11-12 13:00:00,5.77,5.79,5.77,5.78,72400.0,3.9856,3.9994,3.9856,3.9925,72400.0
2012-11-12 13:05:00,5.79,5.79,5.78,5.78,62800.0,3.9994,3.9994,3.9925,3.9925,62800.0
2012-11-12 13:10:00,5.78,5.8,5.78,5.79,119600.0,3.9925,4.0063,3.9925,3.9994,119600.0
2012-11-12 13:15:00,5.79,5.8,5.79,5.79,90000.0,3.9994,4.0063,3.9994,3.9994,90000.0
2012-11-12 13:20:00,5.79,5.8,5.79,5.79,64000.0,3.9994,4.0063,3.9994,3.9994,64000.0
2012-11-12 13:25:00,5.79,5.8,5.79,5.79,129600.0,3.9994,4.0063,3.9994,3.9994,129600.0
2012-11-12 13:30:00,5.79,5.79,5.79,5.79,83600.0,3.9994,3.9994,3.9994,3.9994,83600.0
2012-11-12 13:35:00,5.79,5.79,5.79,5.79,146800.0,3.9994,3.9994,3.9994,3.9994,146800.0
2012-11-12 13:40:00,5.79,5.79,5.77,5.78,149200.0,3.9994,3.9994,3.9856,3.9925,149200.0
2012-11-12 13:45:00,5.78,5.78,5.74,5.74,140000.0,3.9925,3.9925,3.9648,3.9648,140000.0
2012-11-12 13:50:00,5.75,5.76,5.74,5.75,250000.0,3.9717,3.9786,3.9648,3.9717,250000.0
2012-11-12 13:55:00,5.75,5.76,5.75,5.75,82800.0,3.9717,3.9786,3.9717,3.9717,82800.0
2012-11-12 14:00:00,5.75,5.76,5.75,5.75,105600.0,3.9717,3.9786,3.9717,3.9717,105600.0
2012-11-12 14:05:00,5.75,5.75,5.75,5.75,112000.0,3.9717,3.9717,3.9717,3.9717,112000.0
2012-11-12 14:10:00,5.75,5.76,5.75,5.76,103600.0,3.9717,3.9786,3.9717,3.9786,103600.0
2012-11-12 14:15:00,5.76,5.77,5.76,5.76,108000.0,3.9786,3.9856,3.9786,3.9786,108000.0
2012-11-12 14:20:00,5.76,5.78,5.76,5.78,124800.0,3.9786,3.9925,3.9786,3.9925,124800.0
2012-11-12 14:25:00,5.78,5.79,5.76,5.79,162000.0,3.9925,3.9994,3.9786,3.9994,162000.0
2012-11-12 14:30:00,5.79,5.81,5.79,5.8,146000.0,3.9994,4.0132,3.9994,4.0063,146000.0
2012-11-12 14:35:00,5.81,5.81,5.8,5.8,102400.0,4.0132,4.0132,4.0063,4.0063,102400.0
2012-11-12 14:40:00,5.8,5.81,5.79,5.8,179600.0,4.0063,4.0132,3.9994,4.0063,179600.0
2012-11-12 14:45:00,5.8,5.81,5.8,5.81,68800.0,4.0063,4.0132,4.0063,4.0132,68800.0
2012-11-12 14:50:00,5.81,5.81,5.8,5.81,78800.0,4.0132,4.0132,4.0063,4.0132,78800.0
2012-11-12 14:55:00,5.81,5.81,5.8,5.8,88000.0,4.0132,4.0132,4.0063,4.0063,88000.0
2012-11-12 15:00:00,5.8,5.81,5.8,5.8,118000.0,4.0063,4.0132,4.0063,4.0063,118000.0
2012-11-12 15:05:00,5.8,5.8,5.78,5.79,130800.0,4.0063,4.0063,3.9925,3.9994,130800.0
2012-11-12 15:10:00,5.8,5.81,5.78,5.78,167600.0,4.0063,4.0132,3.9925,3.9925,167600.0
2012-11-12 15:15:00,5.78,5.79,5.77,5.78,221200.0,3.9925,3.9994,3.9856,3.9925,221200.0
2012-11-12 15:20:00,5.78,5.79,5.77,5.79,120000.0,3.9925,3.9994,3.9856,3.9994,120000.0
2012-11-12 15:25:00,5.79,5.8,5.78,5.78,119600.0,3.9994,4.0063,3.9925,3.9925,119600.0
2012-11-12 15:30:00,5.78,5.78,5.77,5.77,204800.0,3.9925,3.9925,3.9856,3.9856,204800.0
2012-11-12 15:35:00,5.77,5.77,5.75,5.76,254400.0,3.9856,3.9856,3.9717,3.9786,254400.0
2012-11-12 15:40:00,5.76,5.76,5.74,5.74,278000.0,3.9786,3.9786,3.9648,3.9648,278000.0
2012-11-12 15:45:00,5.74,5.75,5.74,5.75,347600.0,3.9648,3.9717,3.9648,3.9717,347600.0
2012-11-12 15:50:00,5.75,5.78,5.75,5.78,654000.0,3.9717,3.9925,3.9717,3.9925,654000.0
2012-11-12 15:55:00,5.78,5.78,5.75,5.77,619600.0,3.9925,3.9925,3.9717,3.9856,619600.0
2012-11-13 09:30:00,5.74,5.77,5.71,5.73,419200.0,3.9648,3.9856,3.9441,3.9579,419200.0
2012-11-13 09:35:00,5.73,5.75,5.68,5.68,222400.0,3.9579,3.9717,3.9234,3.9234,222400.0
2012-11-13 09:40:00,5.69,5.7,5.67,5.67,290800.0,3.9303,3.9372,3.9165,3.9165,290800.0
2012-11-13 09:45:00,5.67,5.68,5.64,5.65,194800.0,3.9165,3.9234,3.8958,3.9027,194800.0
2012-11-13 09:50:00,5.65,5.65,5.59,5.59,223600.0,3.9027,3.9027,3.8612,3.8612,223600.0
2012-11-13 09:55:00,5.59,5.63,5.59,5.62,221600.0,3.8612,3.8889,3.8612,3.8819,221600.0
2012-11-13 10:00:00,5.62,5.64,5.61,5.61,138800.0,3.8819,3.8958,3.875,3.875,138800.0
2012-11-13 10:05:00,5.61,5.65,5.6,5.65,234800.0,3.875,3.9027,3.8681,3.9027,234800.0
2012-11-13 10:10:00,5.65,5.68,5.65,5.67,114400.0,3.9027,3.9234,3.9027,3.9165,114400.0
2012-11-13 10:15:00,5.67,5.68,5.66,5.68,104400.0,3.9165,3.9234,3.9096,3.9234,104400.0
2012-11-13 10:20:00,5.68,5.7,5.67,5.69,118800.0,3.9234,3.9372,3.9165,3.9303,118800.0
2012-11-13 10:25:00,5.68,5.71,5.68,5.71,393200.0,3.9234,3.9441,3.9234,3.9441,393200.0
2012-11-13 10:30:00,5.7,5.71,5.69,5.7,183600.0,3.9372,3.9441,3.9303,3.9372,183600.0
2012-11-13 10:35:00,5.7,5.71,5.7,5.7,188800.0,3.9372,3.9441,3.9372,3.9372,188800.0
2012-11-13 10:40:00,5.71,5.71,5.7,5.7,78800.0,3.9441,3.9441,3.9372,3.9372,78800.0
2012-11-13 10:45:00,5.7,5.71,5.68,5.71,260400.0,3.9372,3.9441,3.9234,3.9441,260400.0
2012-11-13 10:50:00,5.71,5.73,5.7,5.73,85200.0,3.9441,3.9579,3.9372,3.9579,85200.0
2012-11-13 10:55:00,5.73,5.75,5.72,5.75,246800.0,3.9579,3.9717,3.951,3.9717,246800.0
2012-11-13 11:00:00,5.75,5.76,5.74,5.74,147200.0,3.9717,3.9786,3.9648,3.9648,147200.0
2012-11-13 11:05:00,5.74,5.76,5.74,5.76,130800.0,3.9648,3.9786,3.9648,3.9786,130800.0
2012-11-13 11:10:00,5.76,5.76,5.75,5.75,173200.0,3.9786,3.9786,3.9717,3.9717,173200.0
2012-11-13 11:15:00,5.75,5.75,5.75,5.75,78800.0,3.9717,3.9717,3.9717,3.9717,78800.0
2012-11-13 11:20:00,5.75,5.76,5.75,5.76,117200.0,3.9717,3.9786,3.9717,3.9786,117200.0
2012-11-13 11:25:00,5.76,5.77,5.75,5.75,244400.0,3.9786,3.9856,3.9717,3.9717,244400.0
2012-11-13 11:30:00,5.75,5.76,5.75,5.76,88400.0,3.9717,3.9786,3.9717,3.9786,88400.0
2012-11-13 11:35:00,5.76,5.77,5.75,5.77,68000.0,3.9786,3.9856,3.9717,3.9856,68000.0
2012-11-13 11:40:00,5.77,5.77,5.76,5.77,52400.0,3.9856,3.9856,3.9786,3.9856,52400.0
2012-11-13 11:45:00,5.77,5.77,5.76,5.77,43200.0,3.9856,3.9856,3.9786,3.9856,43200.0
2012-11-13 11:50:00,5.77,5.79,5.77,5.79,86800.0,3.9856,3.9994,3.9856,3.9994,86800.0
2012-11-13 11:55:00,5.79,5.79,5.78,5.79,69600.0,3.9994,3.9994,3.9925,3.9994,69600.0
2012-11-13 12:00:00,5.79,5.79,5.77,5.78,52800.0,3.9994,3.9994,3.9856,3.9925,52800.0
2012-11-13 12:05:00,5.78,5.78,5.76,5.76,40000.0,3.9925,3.9925,3.9786,3.9786,40000.0
2012-11-13 12:10:00,5.76,5.78,5.76,5.77,80000.0,3.9786,3.9925,3.9786,3.9856,80000.0
2012-11-13 12:15:00,5.77,5.77,5.75,5.76,60400.0,3.9856,3.9856,3.9717,3.9786,60400.0
2012-11-13 12:20:00,5.76,5.76,5.75,5.75,71600.0,3.9786,3.9786,3.9717,3.9717,71600.0
2012-11-13 12:25:00,5.75,5.77,5.75,5.77,86000.0,3.9717,3.9856,3.9717,3.9856,86000.0
2012-11-13 12:30:00,5.76,5.77,5.75,5.75,49200.0,3.9786,3.9856,3.9717,3.9717,49200.0
2012-11-13 12:35:00,5.75,5.76,5.75,5.75,31200.0,3.9717,3.9786,3.9717,3.9717,31200.0
2012-11-13 12:40:00,5.75,5.75,5.73,5.73,113600.0,3.9717,3.9717,3.9579,3.9579,113600.0
2012-11-13 12:45:00,5.73,5.74,5.73,5.74,158800.0,3.9579,3.9648,3.9579,3.9648,158800.0
2012-11-13 12:50:00,5.74,5.74,5.72,5.73,133200.0,3.9648,3.9648,3.951,3.9579,133200.0
2012-11-13 12:55:00,5.72,5.72,5.72,5.72,51600.0,3.951,3.951,3.951,3.951,51600.0
2012-11-13 13:00:00,5.72,5.73,5.71,5.72,73200.0,3.951,3.9579,3.9441,3.951,73200.0
2012-11-13 13:05:00,5.73,5.73,5.72,5.72,95200.0,3.9579,3.9579,3.951,3.951,95200.0
2012-11-13 13:10:00,5.72,5.73,5.72,5.73,93200.0,3.951,3.9579,3.951,3.9579,93200.0
2012-11-13 13:15:00,5.73,5.74,5.73,5.73,146000.0,3.9579,3.9648,3.9579,3.9579,146000.0
2012-11-13 13:20:00,5.73,5.75,5.73,5.75,86000.0,3.9579,3.9717,3.9579,3.9717,86000.0
2012-11-13 13:25:00,5.75,5.75,5.75,5.75,54800.0,3.9717,3.9717,3.9717,3.9717,54800.0
2012-11-13 13:30:00,5.75,5.77,5.75,5.76,82400.0,3.9717,3.9856,3.9717,3.9786,82400.0
2012-11-13 13:35:00,5.76,5.76,5.73,5.73,59200.0,3.9786,3.9786,3.9579,3.9579,59200.0
2012-11-13 13:40:00,5.73,5.74,5.72,5.74,77600.0,3.9579,3.9648,3.951,3.9648,77600.0
2012-11-13 13:45:00,5.74,5.74,5.72,5.73,86000.0,3.9648,3.9648,3.951,3.9579,86000.0
2012-11-13 13:50:00,5.73,5.73,5.72,5.73,77600.0,3.9579,3.9579,3.951,3.9579,77600.0
2012-11-13 13:55:00,5.73,5.74,5.73,5.74,100800.0,3.9579,3.9648,3.9579,3.9648,100800.0
2012-11-13 14:00:00,5.75,5.75,5.73,5.74,98400.0,3.9717,3.9717,3.9579,3.9648,98400.0
2012-11-13 14:05:00,5.74,5.74,5.72,5.73,80000.0,3.9648,3.9648,3.951,3.9579,80000.0
2012-11-13 14:10:00,5.73,5.75,5.73,5.74,160000.0,3.9579,3.9717,3.9579,3.9648,160000.0
2012-11-13 14:15:00,5.74,5.75,5.74,5.75,183600.0,3.9648,3.9717,3.9648,3.9717,183600.0
2012-11-13 14:20:00,5.75,5.77,5.73,5.73,299200.0,3.9717,3.9856,3.9579,3.9579,299200.0
2012-11-13 14:25:00,5.74,5.74,5.73,5.74,83600.0,3.9648,3.9648,3.9579,3.9648,83600.0
2012-11-13 14:30:00,5.74,5.76,5.73,5.76,238800.0,3.9648,3.9786,3.9579,3.9786,238800.0
2012-11-13 14:35:00,5.76,5.76,5.75,5.76,128400.0,3.9786,3.9786,3.9717,3.9786,128400.0
2012-11-13 14:40:00,5.76,5.77,5.74,5.75,145600.0,3.9786,3.9856,3.9648,3.9717,145600.0
2012-11-13 14:45:00,5.75,5.75,5.74,5.74,180800.0,3.9717,3.9717,3.9648,3.9648,180800.0
2012-11-13 14:50:00,5.74,5.75,5.73,5.74,86800.0,3.9648,3.9717,3.9579,3.9648,86800.0
2012-11-13 14:55:00,5.74,5.74,5.73,5.73,70000.0,3.9648,3.9648,3.9579,3.9579,70000.0
2012-11-13 15:00:00,5.73,5.74,5.73,5.74,177600.0,3.9579,3.9648,3.9579,3.9648,177600.0
2012-11-13 15:05:00,5.74,5.75,5.74,5.74,136000.0,3.9648,3.9717,3.9648,3.9648,136000.0
2012-11-13 15:10:00,5.74,5.76,5.74,5.75,202000.0,3.9648,3.9786,3.9648,3.9717,202000.0
2012-11-13 15:15:00,5.75,5.77,5.75,5.76,216400.0,3.9717,3.9856,3.9717,3.9786,216400.0
2012-11-13 15:20:00,5.76,5.78,5.76,5.77,308000.0,3.9786,3.9925,3.9786,3.9856,308000.0
2012-11-13 15:25:00,5.77,5.78,5.77,5.77,242000.0,3.9856,3.9925,3.9856,3.9856,242000.0
2012-11-13 15:30:00,5.77,5.78,5.77,5.78,242000.0,3.9856,3.9925,3.9856,3.9925,242000.0
2012-11-13 15:35:00,5.78,5.79,5.78,5.78,180000.0,3.9925,3.9994,3.9925,3.9925,180000.0
2012-11-13 15:40:00,5.78,5.79,5.78,5.78,241600.0,3.9925,3.9994,3.9925,3.9925,241600.0
2012-11-13 15:45:00,5.78,5.8,5.78,5.8,361200.0,3.9925,4.0063,3.9925,4.0063,361200.0
2012-11-13 15:50:00,5.79,5.81,5.79,5.8,671200.0,3.9994,4.0132,3.9994,4.0063,671200.0
2012-11-13 15:55:00,5.8,5.82,5.8,5.81,914800.0,4.0063,4.0201,4.0063,4.0132,914800.0
2012-11-14 09:30:00,5.85,5.91,5.84,5.89,160400.0,4.0408,4.0823,4.0339,4.0684,160400.0
2012-11-14 09:35:00,5.88,5.88,5.83,5.83,131600.0,4.0615,4.0615,4.027,4.027,131600.0
2012-11-14 09:40:00,5.83,5.86,5.8,5.85,204400.0,4.027,4.0477,4.0063,4.0408,204400.0
2012-11-14 09:45:00,5.85,5.85,5.83,5.85,76800.0,4.0408,4.0408,4.027,4.0408,76800.0
2012-11-14 09:50:00,5.85,5.85,5.83,5.85,71600.0,4.0408,4.0408,4.027,4.0408,71600.0
2012-11-14 09:55:00,5.85,5.87,5.85,5.85,141600.0,4.0408,4.0546,4.0408,4.0408,141600.0
2012-11-14 10:00:00,5.85,5.88,5.85,5.87,84400.0,4.0408,4.0615,4.0408,4.0546,84400.0
2012-11-14 10:05:00,5.88,5.94,5.87,5.92,262800.0,4.0615,4.103,4.0546,4.0892,262800.0
2012-11-14 10:10:00,5.92,5.92,5.9,5.9,91200.0,4.0892,4.0892,4.0754,4.0754,91200.0
2012-11-14 10:15:00,5.91,5.91,5.88,5.9,188000.0,4.0823,4.0823,4.0615,4.0754,188000.0
2012-11-14 10:20:00,5.9,5.92,5.89,5.91,156800.0,4.0754,4.0892,4.0684,4.0823,156800.0
2012-11-14 10:25:00,5.92,5.92,5.86,5.86,149600.0,4.0892,4.0892,4.0477,4.0477,149600.0
2012-11-14 10:30:00,5.86,5.86,5.84,5.84,159200.0,4.0477,4.0477,4.0339,4.0339,159200.0
2012-11-14 10:35:00,5.84,5.85,5.83,5.84,117600.0,4.0339,4.0408,4.027,4.0339,117600.0
2012-11-14 10:40:00,5.84,5.86,5.82,5.82,131600.0,4.0339,4.0477,4.0201,4.0201,131600.0
2012-11-14 10:45:00,5.82,5.83,5.81,5.83,110000.0,4.0201,4.027,4.0132,4.027,110000.0
2012-11-14 10:50:00,5.83,5.86,5.81,5.86,371600.0,4.027,4.0477,4.0132,4.0477,371600.0
2012-11-14 10:55:00,5.86,5.86,5.83,5.85,186800.0,4.0477,4.0477,4.027,4.0408,186800.0
2012-11-14 11:00:00,5.85,5.85,5.84,5.85,321600.0,4.0408,4.0408,4.0339,4.0408,321600.0
2012-11-14 11:05:00,5.85,5.86,5.85,5.85,160400.0,4.0408,4.0477,4.0408,4.0408,160400.0
2012-11-14 11:10:00,5.85,5.87,5.85,5.87,74000.0,4.0408,4.0546,4.0408,4.0546,74000.0
2012-11-14 11:15:00,5.87,5.91,5.87,5.91,238000.0,4.0546,4.0823,4.0546,4.0823,238000.0
2012-11-14 11:20:00,5.9,5.92,5.89,5.92,172400.0,4.0754,4.0892,4.0684,4.0892,172400.0
2012-11-14 11:25:00,5.92,5.95,5.91,5.95,400400.0,4.0892,4.1099,4.0823,4.1099,400400.0
2012-11-14 11:30:00,5.95,6.0,5.95,5.97,1250800.0,4.1099,4.1444,4.1099,4.1237,1250800.0
2012-11-14 11:35:00,5.97,6.0,5.95,5.98,694000.0,4.1237,4.1444,4.1099,4.1306,694000.0
2012-11-14 11:40:00,5.98,6.0,5.97,5.99,428000.0,4.1306,4.1444,4.1237,4.1375,428000.0
2012-11-14 11:45:00,5.99,5.99,5.96,5.98,217600.0,4.1375,4.1375,4.1168,4.1306,217600.0
2012-11-14 11:50:00,5.98,5.98,5.97,5.98,136800.0,4.1306,4.1306,4.1237,4.1306,136800.0
2012-11-14 11:55:00,5.98,6.06,5.98,6.02,684800.0,4.1306,4.1859,4.1306,4.1582,684800.0
2012-11-14 12:00:00,6.02,6.06,6.02,6.04,586800.0,4.1582,4.1859,4.1582,4.1721,586800.0
2012-11-14 12:05:00,6.04,6.04,6.03,6.03,641200.0,4.1721,4.1721,4.1651,4.1651,641200.0
2012-11-14 12:10:00,6.03,6.06,6.03,6.04,537600.0,4.1651,4.1859,4.1651,4.1721,537600.0
2012-11-14 12:15:00,6.04,6.05,6.03,6.04,1097600.0,4.1721,4.179,4.1651,4.1721,1097600.0
2012-11-14 12:20:00,6.05,6.05,6.01,6.01,426400.0,4.179,4.179,4.1513,4.1513,426400.0
2012-11-14 12:25:00,6.01,6.04,6.01,6.04,296000.0,4.1513,4.1721,4.1513,4.1721,296000.0
2012-11-14 12:30:00,6.04,6.04,6.0,6.0,250000.0,4.1721,4.1721,4.1444,4.1444,250000.0
2012-11-14 12:35:00,6.0,6.0,5.99,5.99,209200.0,4.1444,4.1444,4.1375,4.1375,209200.0
2012-11-14 12:40:00,5.99,6.01,5.98,5.99,468000.0,4.1375,4.1513,4.1306,4.1375,468000.0
2012-11-14 12:45:00,5.99,6.0,5.95,5.99,394800.0,4.1375,4.1444,4.1099,4.1375,394800.0
2012-11-14 12:50:00,5.99,6.0,5.97,5.99,270000.0,4.1375,4.1444,4.1237,4.1375,270000.0
2012-11-14 12:55:00,5.99,5.99,5.97,5.99,57200.0,4.1375,4.1375,4.1237,4.1375,57200.0
2012-11-14 13:00:00,5.99,6.01,5.99,6.01,145200.0,4.1375,4.1513,4.1375,4.1513,145200.0
2012-11-14 13:05:00,6.01,6.03,6.0,6.03,475200.0,4.1513,4.1651,4.1444,4.1651,475200.0
2012-11-14 13:10:00,6.03,6.05,6.02,6.02,268800.0,4.1651,4.179,4.1582,4.1582,268800.0
2012-11-14 13:15:00,6.02,6.04,6.02,6.03,156000.0,4.1582,4.1721,4.1582,4.1651,156000.0
2012-11-14 13:20:00,6.03,6.05,6.02,6.04,189200.0,4.1651,4.179,4.1582,4.1721,189200.0
2012-11-14 13:25:00,6.04,6.04,6.02,6.02,101200.0,4.1721,4.1721,4.1582,4.1582,101200.0
2012-11-14 13:30:00,6.02,6.04,6.02,6.03,264800.0,4.1582,4.1721,4.1582,4.1651,264800.0
2012-11-14 13:35:00,6.03,6.04,6.03,6.03,101200.0,4.1651,4.1721,4.1651,4.1651,101200.0
2012-11-14 13:40:00,6.04,6.04,6.02,6.03,303200.0,4.1721,4.1721,4.1582,4.1651,303200.0
2012-11-14 13:45:00,6.03,6.04,6.03,6.03,158800.0,4.1651,4.1721,4.1651,4.1651,158800.0
2012-11-14 13:50:00,6.03,6.04,6.03,6.03,183600.0,4.1651,4.1721,4.1651,4.1651,183600.0
2012-11-14 13:55:00,6.03,6.04,6.02,6.03,176400.0,4.1651,4.1721,4.1582,4.1651,176400.0
2012-11-14 14:00:00,6.03,6.04,6.02,6.02,196000.0,4.1651,4.1721,4.1582,4.1582,196000.0
2012-11-14 14:05:00,6.03,6.04,6.02,6.03,376000.0,4.1651,4.1721,4.1582,4.1651,376000.0
2012-11-14 14:10:00,6.03,6.04,6.01,6.02,524400.0,4.1651,4.1721,4.1513,4.1582,524400.0
2012-11-14 14:15:00,6.02,6.04,6.02,6.03,530000.0,4.1582,4.1721,4.1582,4.1651,530000.0
2012-11-14 14:20:00,6.03,6.03,6.01,6.02,428000.0,4.1651,4.1651,4.1513,4.1582,428000.0
2012-11-14 14:25:00,6.02,6.04,6.02,6.03,519200.0,4.1582,4.1721,4.1582,4.1651,519200.0
2012-11-14 14:30:00,6.02,6.03,5.98,5.98,477200.0,4.1582,4.1651,4.1306,4.1306,477200.0
2012-11-14 14:35:00,5.98,5.98,5.96,5.97,217600.0,4.1306,4.1306,4.1168,4.1237,217600.0
2012-11-14 14:40:00,5.97,5.97,5.96,5.96,152800.0,4.1237,4.1237,4.1168,4.1168,152800.0
2012-11-14 14:45:00,5.96,5.97,5.95,5.95,251200.0,4.1168,4.1237,4.1099,4.1099,251200.0
2012-11-14 14:50:00,5.95,5.96,5.95,5.96,184000.0,4.1099,4.1168,4.1099,4.1168,184000.0
2012-11-14 14:55:00,5.96,5.96,5.94,5.95,259200.0,4.1168,4.1168,4.103,4.1099,259200.0
2012-11-14 15:00:00,5.95,5.96,5.93,5.93,284400.0,4.1099,4.1168,4.0961,4.0961,284400.0
2012-11-14 15:05:00,5.93,5.93,5.9,5.9,180000.0,4.0961,4.0961,4.0754,4.0754,180000.0
2012-11-14 15:10:00,5.9,5.95,5.9,5.92,568400.0,4.0754,4.1099,4.0754,4.0892,568400.0
2012-11-14 15:15:00,5.93,5.96,5.93,5.96,606400.0,4.0961,4.1168,4.0961,4.1168,606400.0
2012-11-14 15:20:00,5.96,6.02,5.96,6.02,803200.0,4.1168,4.1582,4.1168,4.1582,803200.0
2012-11-14 15:25:00,6.02,6.03,5.96,5.96,633600.0,4.1582,4.1651,4.1168,4.1168,633600.0
2012-11-14 15:30:00,5.96,5.96,5.88,5.89,495600.0,4.1168,4.1168,4.0615,4.0684,495600.0
2012-11-14 15:35:00,5.89,5.92,5.87,5.89,226000.0,4.0684,4.0892,4.0546,4.0684,226000.0
2012-11-14 15:40:00,5.89,5.89,5.86,5.87,333200.0,4.0684,4.0684,4.0477,4.0546,333200.0
2012-11-14 15:45:00,5.87,5.87,5.84,5.85,337600.0,4.0546,4.0546,4.0339,4.0408,337600.0
2012-11-14 15:50:00,5.85,5.88,5.85,5.86,561200.0,4.0408,4.0615,4.0408,4.0477,561200.0
2012-11-14 15:55:00,5.86,5.89,5.84,5.87,690400.0,4.0477,4.0684,4.0339,4.0546,690400.0
2012-11-15 09:30:00,6.01,6.05,5.75,5.9,1568000.0,4.1513,4.179,3.9717,4.0754,1568000.0
2012-11-15 09:35:00,5.88,6.0,5.85,5.88,1762400.0,4.0615,4.1444,4.0408,4.0615,1762400.0
2012-11-15 09:40:00,5.88,5.88,5.81,5.81,1855600.0,4.0615,4.0615,4.0132,4.0132,1855600.0
2012-11-15 09:45:00,5.81,5.81,5.79,5.81,864000.0,4.0132,4.0132,3.9994,4.0132,864000.0
2012-11-15 09:50:00,5.81,5.86,5.8,5.84,944400.0,4.0132,4.0477,4.0063,4.0339,944400.0
2012-11-15 09:55:00,5.85,5.85,5.78,5.81,1050000.0,4.0408,4.0408,3.9925,4.0132,1050000.0
2012-11-15 10:00:00,5.81,5.84,5.77,5.82,366000.0,4.0132,4.0339,3.9856,4.0201,366000.0
2012-11-15 10:05:00,5.82,5.83,5.81,5.82,759600.0,4.0201,4.027,4.0132,4.0201,759600.0
2012-11-15 10:10:00,5.82,5.9,5.82,5.89,645600.0,4.0201,4.0754,4.0201,4.0684,645600.0
2012-11-15 10:15:00,5.89,5.98,5.89,5.94,844800.0,4.0684,4.1306,4.0684,4.103,844800.0
2012-11-15 10:20:00,5.94,5.98,5.91,5.98,585200.0,4.103,4.1306,4.0823,4.1306,585200.0
2012-11-15 10:25:00,5.98,6.02,5.98,6.01,787200.0,4.1306,4.1582,4.1306,4.1513,787200.0
2012-11-15 10:30:00,6.01,6.1,6.0,6.07,1184000.0,4.1513,4.2135,4.1444,4.1928,1184000.0
2012-11-15 10:35:00,6.08,6.12,6.07,6.1,499200.0,4.1997,4.2273,4.1928,4.2135,499200.0
2012-11-15 10:40:00,6.1,6.15,6.1,6.14,1306400.0,4.2135,4.248,4.2135,4.2411,1306400.0
2012-11-15 10:45:00,6.15,6.17,6.14,6.16,867200.0,4.248,4.2618,4.2411,4.2549,867200.0
2012-11-15 10:50:00,6.16,6.21,6.15,6.17,710400.0,4.2549,4.2895,4.248,4.2618,710400.0
2012-11-15 10:55:00,6.17,6.2,6.16,6.18,696000.0,4.2618,4.2826,4.2549,4.2688,696000.0
2012-11-15 11:00:00,6.18,6.22,6.17,6.2,740400.0,4.2688,4.2964,4.2618,4.2826,740400.0
2012-11-15 11:05:00,6.2,6.2,6.07,6.11,703200.0,4.2826,4.2826,4.1928,4.2204,703200.0
2012-11-15 11:10:00,6.11,6.11,6.08,6.09,432400.0,4.2204,4.2204,4.1997,4.2066,432400.0
2012-11-15 11:15:00,6.09,6.1,5.91,5.96,1830400.0,4.2066,4.2135,4.0823,4.1168,1830400.0
2012-11-15 11:20:00,5.97,6.2,5.96,6.19,1541200.0,4.1237,4.2826,4.1168,4.2757,1541200.0
2012-11-15 11:25:00,6.19,6.21,6.1,6.1,1536400.0,4.2757,4.2895,4.2135,4.2135,1536400.0
2012-11-15 11:30:00,6.09,6.1,6.03,6.05,456000.0,4.2066,4.2135,4.1651,4.179,456000.0
2012-11-15 11:35:00,6.05,6.1,6.03,6.07,622400.0,4.179,4.2135,4.1651,4.1928,622400.0
2012-11-15 11:40:00,6.07,6.08,6.05,6.05,193200.0,4.1928,4.1997,4.179,4.179,193200.0
2012-11-15 11:45:00,6.05,6.05,6.04,6.05,213600.0,4.179,4.179,4.1721,4.179,213600.0
2012-11-15 11:50:00,6.05,6.07,6.0,6.04,404400.0,4.179,4.1928,4.1444,4.1721,404400.0
2012-11-15 11:55:00,6.04,6.05,6.02,6.03,181600.0,4.1721,4.179,4.1582,4.1651,181600.0
2012-11-15 12:00:00,6.03,6.04,6.0,6.01,246800.0,4.1651,4.1721,4.1444,4.1513,246800.0
2012-11-15 12:05:00,6.01,6.05,6.0,6.04,413600.0,4.1513,4.179,4.1444,4.1721,413600.0
2012-11-15 12:10:00,6.04,6.04,6.02,6.02,331600.0,4.1721,4.1721,4.1582,4.1582,331600.0
2012-11-15 12:15:00,6.02,6.02,6.0,6.01,402400.0,4.1582,4.1582,4.1444,4.1513,402400.0
2012-11-15 12:20:00,6.01,6.02,5.99,5.99,87600.0,4.1513,4.1582,4.1375,4.1375,87600.0
2012-11-15 12:25:00,5.99,6.03,5.99,6.01,228000.0,4.1375,4.1651,4.1375,4.1513,228000.0
2012-11-15 12:30:00,6.01,6.01,5.97,5.98,103200.0,4.1513,4.1513,4.1237,4.1306,103200.0
2012-11-15 12:35:00,5.98,6.04,5.98,6.03,356000.0,4.1306,4.1721,4.1306,4.1651,356000.0
2012-11-15 12:40:00,6.03,6.07,6.02,6.06,385200.0,4.1651,4.1928,4.1582,4.1859,385200.0
2012-11-15 12:45:00,6.06,6.06,6.04,6.05,124400.0,4.1859,4.1859,4.1721,4.179,124400.0
2012-11-15 12:50:00,6.05,6.06,6.05,6.05,116000.0,4.179,4.1859,4.179,4.179,116000.0
2012-11-15 12:55:00,6.05,6.06,6.05,6.06,156000.0,4.179,4.1859,4.179,4.1859,156000.0
2012-11-15 13:00:00,6.05,6.06,6.04,6.04,82000.0,4.179,4.1859,4.1721,4.1721,82000.0
2012-11-15 13:05:00,6.04,6.05,6.03,6.04,127600.0,4.1721,4.179,4.1651,4.1721,127600.0
2012-11-15 13:10:00,6.03,6.04,6.03,6.04,173200.0,4.1651,4.1721,4.1651,4.1721,173200.0
2012-11-15 13:15:00,6.05,6.05,6.04,6.04,96400.0,4.179,4.179,4.1721,4.1721,96400.0
2012-11-15 13:20:00,6.03,6.04,6.03,6.03,245200.0,4.1651,4.1721,4.1651,4.1651,245200.0
2012-11-15 13:25:00,6.03,6.04,6.03,6.04,86400.0,4.1651,4.1721,4.1651,4.1721,86400.0
2012-11-15 13:30:00,6.04,6.05,6.04,6.04,93600.0,4.1721,4.179,4.1721,4.1721,93600.0
2012-11-15 13:35:00,6.04,6.05,6.04,6.04,91600.0,4.1721,4.179,4.1721,4.1721,91600.0
2012-11-15 13:40:00,6.04,6.06,6.04,6.06,112400.0,4.1721,4.1859,4.1721,4.1859,112400.0
2012-11-15 13:45:00,6.06,6.1,6.06,6.09,296800.0,4.1859,4.2135,4.1859,4.2066,296800.0
2012-11-15 13:50:00,6.09,6.14,6.09,6.13,506400.0,4.2066,4.2411,4.2066,4.2342,506400.0
2012-11-15 13:55:00,6.12,6.12,6.09,6.09,247200.0,4.2273,4.2273,4.2066,4.2066,247200.0
2012-11-15 14:00:00,6.09,6.09,6.06,6.09,240000.0,4.2066,4.2066,4.1859,4.2066,240000.0
2012-11-15 14:05:00,6.09,6.1,6.06,6.06,166800.0,4.2066,4.2135,4.1859,4.1859,166800.0
2012-11-15 14:10:00,6.07,6.08,6.06,6.06,136000.0,4.1928,4.1997,4.1859,4.1859,136000.0
2012-11-15 14:15:00,6.06,6.1,6.06,6.1,184000.0,4.1859,4.2135,4.1859,4.2135,184000.0
2012-11-15 14:20:00,6.1,6.12,6.09,6.11,224800.0,4.2135,4.2273,4.2066,4.2204,224800.0
2012-11-15 14:25:00,6.11,6.12,6.09,6.11,181600.0,4.2204,4.2273,4.2066,4.2204,181600.0
2012-11-15 14:30:00,6.11,6.12,6.1,6.11,222800.0,4.2204,4.2273,4.2135,4.2204,222800.0
2012-11-15 14:35:00,6.11,6.11,6.1,6.1,180800.0,4.2204,4.2204,4.2135,4.2135,180800.0
2012-11-15 14:40:00,6.1,6.12,6.09,6.1,270000.0,4.2135,4.2273,4.2066,4.2135,270000.0
2012-11-15 14:45:00,6.1,6.16,6.1,6.14,564800.0,4.2135,4.2549,4.2135,4.2411,564800.0
2012-11-15 14:50:00,6.15,6.15,6.12,6.12,249600.0,4.248,4.248,4.2273,4.2273,249600.0
2012-11-15 14:55:00,6.12,6.14,6.09,6.1,271600.0,4.2273,4.2411,4.2066,4.2135,271600.0
2012-11-15 15:00:00,6.1,6.11,6.09,6.1,187600.0,4.2135,4.2204,4.2066,4.2135,187600.0
2012-11-15 15:05:00,6.1,6.13,6.09,6.11,394000.0,4.2135,4.2342,4.2066,4.2204,394000.0
2012-11-15 15:10:00,6.12,6.16,6.11,6.15,1129600.0,4.2273,4.2549,4.2204,4.248,1129600.0
2012-11-15 15:15:00,6.15,6.18,6.12,6.13,827600.0,4.248,4.2688,4.2273,4.2342,827600.0
2012-11-15 15:20:00,6.13,6.15,6.12,6.15,395200.0,4.2342,4.248,4.2273,4.248,395200.0
2012-11-15 15:25:00,6.15,6.17,6.11,6.11,382800.0,4.248,4.2618,4.2204,4.2204,382800.0
2012-11-15 15:30:00,6.11,6.14,6.11,6.14,546000.0,4.2204,4.2411,4.2204,4.2411,546000.0
2012-11-15 15:35:00,6.14,6.15,6.12,6.13,525200.0,4.2411,4.248,4.2273,4.2342,525200.0
2012-11-15 15:40:00,6.13,6.16,6.13,6.14,373600.0,4.2342,4.2549,4.2342,4.2411,373600.0
2012-11-15 15:45:00,6.15,6.16,6.14,6.14,478400.0,4.248,4.2549,4.2411,4.2411,478400.0
2012-11-15 15:50:00,6.15,6.17,6.15,6.15,844000.0,4.248,4.2618,4.248,4.248,844000.0
2012-11-15 15:55:00,6.15,6.15,6.12,6.12,1326800.0,4.248,4.248,4.2273,4.2273,1326800.0
2012-11-16 09:30:00,6.16,6.28,6.16,6.27,1314800.0,4.2549,4.3378,4.2549,4.3309,1314800.0
2012-11-16 09:35:00,6.27,6.31,6.22,6.31,564400.0,4.3309,4.3586,4.2964,4.3586,564400.0
2012-11-16 09:40:00,6.31,6.37,6.29,6.37,652000.0,4.3586,4.4,4.3447,4.4,652000.0
2012-11-16 09:45:00,6.37,6.38,6.34,6.35,625600.0,4.4,4.4069,4.3793,4.3862,625600.0
2012-11-16 09:50:00,6.35,6.35,6.32,6.34,633200.0,4.3862,4.3862,4.3655,4.3793,633200.0
2012-11-16 09:55:00,6.34,6.34,6.31,6.31,622800.0,4.3793,4.3793,4.3586,4.3586,622800.0
2012-11-16 10:00:00,6.31,6.34,6.31,6.34,456400.0,4.3586,4.3793,4.3586,4.3793,456400.0
2012-11-16 10:05:00,6.34,6.37,6.34,6.35,870000.0,4.3793,4.4,4.3793,4.3862,870000.0
2012-11-16 10:10:00,6.35,6.36,6.33,6.34,356400.0,4.3862,4.3931,4.3724,4.3793,356400.0
2012-11-16 10:15:00,6.34,6.35,6.32,6.33,535200.0,4.3793,4.3862,4.3655,4.3724,535200.0
2012-11-16 10:20:00,6.32,6.33,6.3,6.32,662800.0,4.3655,4.3724,4.3516,4.3655,662800.0
2012-11-16 10:25:00,6.32,6.32,6.29,6.31,364400.0,4.3655,4.3655,4.3447,4.3586,364400.0
2012-11-16 10:30:00,6.31,6.33,6.3,6.32,238000.0,4.3586,4.3724,4.3516,4.3655,238000.0
2012-11-16 10:35:00,6.32,6.35,6.32,6.35,210800.0,4.3655,4.3862,4.3655,4.3862,210800.0
2012-11-16 10:40:00,6.35,6.35,6.32,6.33,258400.0,4.3862,4.3862,4.3655,4.3724,258400.0
2012-11-16 10:45:00,6.33,6.34,6.32,6.34,303200.0,4.3724,4.3793,4.3655,4.3793,303200.0
2012-11-16 10:50:00,6.34,6.35,6.34,6.34,151600.0,4.3793,4.3862,4.3793,4.3793,151600.0
2012-11-16 10:55:00,6.34,6.34,6.33,6.33,131200.0,4.3793,4.3793,4.3724,4.3724,131200.0
2012-11-16 11:00:00,6.34,6.35,6.3,6.3,366800.0,4.3793,4.3862,4.3516,4.3516,366800.0
2012-11-16 11:05:00,6.31,6.34,6.31,6.34,226000.0,4.3586,4.3793,4.3586,4.3793,226000.0
2012-11-16 11:10:00,6.34,6.39,6.33,6.36,338800.0,4.3793,4.4138,4.3724,4.3931,338800.0
2012-11-16 11:15:00,6.36,6.39,6.24,6.24,1143200.0,4.3931,4.4138,4.3102,4.3102,1143200.0
2012-11-16 11:20:00,6.24,6.3,6.24,6.26,346000.0,4.3102,4.3516,4.3102,4.324,346000.0
2012-11-16 11:25:00,6.27,6.27,6.22,6.24,387600.0,4.3309,4.3309,4.2964,4.3102,387600.0
2012-11-16 11:30:00,6.23,6.27,6.23,6.26,548400.0,4.3033,4.3309,4.3033,4.324,548400.0
2012-11-16 11:35:00,6.26,6.3,6.25,6.3,156400.0,4.324,4.3516,4.3171,4.3516,156400.0
2012-11-16 11:40:00,6.3,6.34,6.29,6.3,492400.0,4.3516,4.3793,4.3447,4.3516,492400.0
2012-11-16 11:45:00,6.3,6.32,6.28,6.31,372400.0,4.3516,4.3655,4.3378,4.3586,372400.0
2012-11-16 11:50:00,6.31,6.32,6.25,6.26,349200.0,4.3586,4.3655,4.3171,4.324,349200.0
2012-11-16 11:55:00,6.26,6.34,6.26,6.33,175200.0,4.324,4.3793,4.324,4.3724,175200.0
2012-11-16 12:00:00,6.33,6.39,6.33,6.38,320400.0,4.3724,4.4138,4.3724,4.4069,320400.0
2012-11-16 12:05:00,6.38,6.38,6.28,6.29,362000.0,4.4069,4.4069,4.3378,4.3447,362000.0
2012-11-16 12:10:00,6.29,6.33,6.28,6.32,241600.0,4.3447,4.3724,4.3378,4.3655,241600.0
2012-11-16 12:15:00,6.31,6.31,6.29,6.31,155200.0,4.3586,4.3586,4.3447,4.3586,155200.0
2012-11-16 12:20:00,6.31,6.33,6.3,6.31,153600.0,4.3586,4.3724,4.3516,4.3586,153600.0
2012-11-16 12:25:00,6.31,6.32,6.31,6.31,229200.0,4.3586,4.3655,4.3586,4.3586,229200.0
2012-11-16 12:30:00,6.31,6.32,6.31,6.31,86000.0,4.3586,4.3655,4.3586,4.3586,86000.0
2012-11-16 12:35:00,6.32,6.32,6.31,6.31,192800.0,4.3655,4.3655,4.3586,4.3586,192800.0
2012-11-16 12:40:00,6.31,6.33,6.31,6.33,76400.0,4.3586,4.3724,4.3586,4.3724,76400.0
2012-11-16 12:45:00,6.33,6.34,6.32,6.32,140000.0,4.3724,4.3793,4.3655,4.3655,140000.0
2012-11-16 12:50:00,6.32,6.32,6.26,6.26,302000.0,4.3655,4.3655,4.324,4.324,302000.0
2012-11-16 12:55:00,6.26,6.28,6.26,6.28,280400.0,4.324,4.3378,4.324,4.3378,280400.0
2012-11-16 13:00:00,6.28,6.3,6.28,6.29,117600.0,4.3378,4.3516,4.3378,4.3447,117600.0
2012-11-16 13:05:00,6.29,6.3,6.29,6.29,148000.0,4.3447,4.3516,4.3447,4.3447,148000.0
2012-11-16 13:10:00,6.29,6.3,6.29,6.29,65600.0,4.3447,4.3516,4.3447,4.3447,65600.0
2012-11-16 13:15:00,6.29,6.3,6.24,6.24,282400.0,4.3447,4.3516,4.3102,4.3102,282400.0
2012-11-16 13:20:00,6.24,6.26,6.23,6.25,600000.0,4.3102,4.324,4.3033,4.3171,600000.0
2012-11-16 13:25:00,6.25,6.27,6.24,6.25,161600.0,4.3171,4.3309,4.3102,4.3171,161600.0
2012-11-16 13:30:00,6.25,6.26,6.22,6.22,224800.0,4.3171,4.324,4.2964,4.2964,224800.0
2012-11-16 13:35:00,6.22,6.22,6.17,6.17,390400.0,4.2964,4.2964,4.2618,4.2618,390400.0
2012-11-16 13:40:00,6.17,6.23,6.16,6.2,256400.0,4.2618,4.3033,4.2549,4.2826,256400.0
2012-11-16 13:45:00,6.2,6.22,6.19,6.21,214000.0,4.2826,4.2964,4.2757,4.2895,214000.0
2012-11-16 13:50:00,6.21,6.24,6.2,6.22,380800.0,4.2895,4.3102,4.2826,4.2964,380800.0
2012-11-16 13:55:00,6.22,6.23,6.21,6.22,163600.0,4.2964,4.3033,4.2895,4.2964,163600.0
2012-11-16 14:00:00,6.22,6.25,6.22,6.24,195200.0,4.2964,4.3171,4.2964,4.3102,195200.0
2012-11-16 14:05:00,6.24,6.27,6.24,6.26,180400.0,4.3102,4.3309,4.3102,4.324,180400.0
2012-11-16 14:10:00,6.26,6.26,6.25,6.25,260000.0,4.324,4.324,4.3171,4.3171,260000.0
2012-11-16 14:15:00,6.25,6.28,6.25,6.27,99200.0,4.3171,4.3378,4.3171,4.3309,99200.0
2012-11-16 14:20:00,6.27,6.29,6.25,6.26,255200.0,4.3309,4.3447,4.3171,4.324,255200.0
2012-11-16 14:25:00,6.27,6.28,6.27,6.28,126400.0,4.3309,4.3378,4.3309,4.3378,126400.0
2012-11-16 14:30:00,6.28,6.31,6.27,6.28,235600.0,4.3378,4.3586,4.3309,4.3378,235600.0
2012-11-16 14:35:00,6.28,6.29,6.27,6.29,166400.0,4.3378,4.3447,4.3309,4.3447,166400.0
2012-11-16 14:40:00,6.29,6.29,6.26,6.28,260000.0,4.3447,4.3447,4.324,4.3378,260000.0
2012-11-16 14:45:00,6.28,6.29,6.27,6.28,192800.0,4.3378,4.3447,4.3309,4.3378,192800.0
2012-11-16 14:50:00,6.28,6.29,6.26,6.28,244800.0,4.3378,4.3447,4.324,4.3378,244800.0
2012-11-16 14:55:00,6.28,6.3,6.28,6.29,266400.0,4.3378,4.3516,4.3378,4.3447,266400.0
2012-11-16 15:00:00,6.29,6.3,6.29,6.3,207200.0,4.3447,4.3516,4.3447,4.3516,207200.0
2012-11-16 15:05:00,6.3,6.33,6.3,6.32,530000.0,4.3516,4.3724,4.3516,4.3655,530000.0
2012-11-16 15:10:00,6.32,6.35,6.32,6.35,222000.0,4.3655,4.3862,4.3655,4.3862,222000.0
2012-11-16 15:15:00,6.35,6.35,6.32,6.32,419200.0,4.3862,4.3862,4.3655,4.3655,419200.0
2012-11-16 15:20:00,6.32,6.33,6.32,6.33,396000.0,4.3655,4.3724,4.3655,4.3724,396000.0
2012-11-16 15:25:00,6.33,6.36,6.33,6.34,375200.0,4.3724,4.3931,4.3724,4.3793,375200.0
2012-11-16 15:30:00,6.34,6.34,6.32,6.34,294000.0,4.3793,4.3793,4.3655,4.3793,294000.0
2012-11-16 15:35:00,6.34,6.37,6.34,6.34,646000.0,4.3793,4.4,4.3793,4.3793,646000.0
2012-11-16 15:40:00,6.34,6.36,6.33,6.36,464400.0,4.3793,4.3931,4.3724,4.3931,464400.0
2012-11-16 15:45:00,6.36,6.37,6.35,6.36,621600.0,4.3931,4.4,4.3862,4.3931,621600.0
2012-11-16 15:50:00,6.36,6.39,6.36,6.38,702400.0,4.3931,4.4138,4.3931,4.4069,702400.0
2012-11-16 15:55:00,6.39,6.41,6.38,6.39,1460000.0,4.4138,4.4276,4.4069,4.4138,1460000.0
2012-11-19 09:30:00,6.47,6.5,6.45,6.47,547600.0,4.4691,4.4898,4.4553,4.4691,547600.0
2012-11-19 09:35:00,6.48,6.5,6.43,6.49,380800.0,4.476,4.4898,4.4414,4.4829,380800.0
2012-11-19 09:40:00,6.5,6.52,6.49,6.52,577600.0,4.4898,4.5036,4.4829,4.5036,577600.0
2012-11-19 09:45:00,6.52,6.52,6.49,6.5,343200.0,4.5036,4.5036,4.4829,4.4898,343200.0
2012-11-19 09:50:00,6.5,6.51,6.46,6.48,488800.0,4.4898,4.4967,4.4622,4.476,488800.0
2012-11-19 09:55:00,6.48,6.49,6.47,6.48,315200.0,4.476,4.4829,4.4691,4.476,315200.0
2012-11-19 10:00:00,6.48,6.5,6.48,6.5,257200.0,4.476,4.4898,4.476,4.4898,257200.0
2012-11-19 10:05:00,6.5,6.52,6.5,6.52,298400.0,4.4898,4.5036,4.4898,4.5036,298400.0
2012-11-19 10:10:00,6.52,6.53,6.51,6.51,152400.0,4.5036,4.5105,4.4967,4.4967,152400.0
2012-11-19 10:15:00,6.51,6.52,6.51,6.51,146400.0,4.4967,4.5036,4.4967,4.4967,146400.0
2012-11-19 10:20:00,6.51,6.53,6.51,6.52,449600.0,4.4967,4.5105,4.4967,4.5036,449600.0
2012-11-19 10:25:00,6.53,6.53,6.51,6.51,255200.0,4.5105,4.5105,4.4967,4.4967,255200.0
2012-11-19 10:30:00,6.51,6.51,6.49,6.49,166800.0,4.4967,4.4967,4.4829,4.4829,166800.0
2012-11-19 10:35:00,6.49,6.5,6.48,6.49,290000.0,4.4829,4.4898,4.476,4.4829,290000.0
2012-11-19 10:40:00,6.49,6.52,6.49,6.52,679200.0,4.4829,4.5036,4.4829,4.5036,679200.0
2012-11-19 10:45:00,6.51,6.55,6.51,6.55,194400.0,4.4967,4.5243,4.4967,4.5243,194400.0
2012-11-19 10:50:00,6.55,6.55,6.54,6.54,117200.0,4.5243,4.5243,4.5174,4.5174,117200.0
2012-11-19 10:55:00,6.54,6.55,6.53,6.54,87600.0,4.5174,4.5243,4.5105,4.5174,87600.0
2012-11-19 11:00:00,6.54,6.54,6.53,6.53,129200.0,4.5174,4.5174,4.5105,4.5105,129200.0
2012-11-19 11:05:00,6.53,6.54,6.52,6.53,130800.0,4.5105,4.5174,4.5036,4.5105,130800.0
2012-11-19 11:10:00,6.53,6.53,6.5,6.5,189600.0,4.5105,4.5105,4.4898,4.4898,189600.0
2012-11-19 11:15:00,6.5,6.51,6.49,6.49,335200.0,4.4898,4.4967,4.4829,4.4829,335200.0
2012-11-19 11:20:00,6.49,6.5,6.48,6.48,152000.0,4.4829,4.4898,4.476,4.476,152000.0
2012-11-19 11:25:00,6.48,6.49,6.48,6.48,124000.0,4.476,4.4829,4.476,4.476,124000.0
2012-11-19 11:30:00,6.48,6.48,6.46,6.46,298000.0,4.476,4.476,4.4622,4.4622,298000.0
2012-11-19 11:35:00,6.46,6.46,6.43,6.43,272800.0,4.4622,4.4622,4.4414,4.4414,272800.0
2012-11-19 11:40:00,6.43,6.44,6.42,6.43,153200.0,4.4414,4.4483,4.4345,4.4414,153200.0
2012-11-19 11:45:00,6.43,6.45,6.43,6.44,257200.0,4.4414,4.4553,4.4414,4.4483,257200.0
2012-11-19 11:50:00,6.43,6.44,6.42,6.42,416400.0,4.4414,4.4483,4.4345,4.4345,416400.0
2012-11-19 11:55:00,6.42,6.43,6.41,6.43,298400.0,4.4345,4.4414,4.4276,4.4414,298400.0
2012-11-19 12:00:00,6.43,6.44,6.42,6.43,185200.0,4.4414,4.4483,4.4345,4.4414,185200.0
2012-11-19 12:05:00,6.43,6.44,6.42,6.43,297600.0,4.4414,4.4483,4.4345,4.4414,297600.0
2012-11-19 12:10:00,6.43,6.43,6.4,6.41,447600.0,4.4414,4.4414,4.4207,4.4276,447600.0
2012-11-19 12:15:00,6.41,6.42,6.38,6.38,415200.0,4.4276,4.4345,4.4069,4.4069,415200.0
2012-11-19 12:20:00,6.39,6.39,6.34,6.35,427200.0,4.4138,4.4138,4.3793,4.3862,427200.0
2012-11-19 12:25:00,6.35,6.35,6.33,6.35,229200.0,4.3862,4.3862,4.3724,4.3862,229200.0
2012-11-19 12:30:00,6.35,6.41,6.35,6.4,192400.0,4.3862,4.4276,4.3862,4.4207,192400.0
2012-11-19 12:35:00,6.4,6.41,6.37,6.39,292000.0,4.4207,4.4276,4.4,4.4138,292000.0
2012-11-19 12:40:00,6.39,6.4,6.38,6.39,138400.0,4.4138,4.4207,4.4069,4.4138,138400.0
2012-11-19 12:45:00,6.4,6.4,6.36,6.37,175600.0,4.4207,4.4207,4.3931,4.4,175600.0
2012-11-19 12:50:00,6.37,6.37,6.36,6.37,554800.0,4.4,4.4,4.3931,4.4,554800.0
2012-11-19 12:55:00,6.37,6.38,6.37,6.37,122800.0,4.4,4.4069,4.4,4.4,122800.0
2012-11-19 13:00:00,6.37,6.38,6.37,6.37,121600.0,4.4,4.4069,4.4,4.4,121600.0
2012-11-19 13:05:00,6.37,6.38,6.37,6.37,124400.0,4.4,4.4069,4.4,4.4,124400.0
2012-11-19 13:10:00,6.37,6.38,6.37,6.37,169600.0,4.4,4.4069,4.4,4.4,169600.0
2012-11-19 13:15:00,6.37,6.37,6.34,6.35,246400.0,4.4,4.4,4.3793,4.3862,246400.0
2012-11-19 13:20:00,6.35,6.35,6.34,6.35,202400.0,4.3862,4.3862,4.3793,4.3862,202400.0
2012-11-19 13:25:00,6.35,6.35,6.35,6.35,420800.0,4.3862,4.3862,4.3862,4.3862,420800.0
2012-11-19 13:30:00,6.35,6.36,6.35,6.36,243600.0,4.3862,4.3931,4.3862,4.3931,243600.0
2012-11-19 13:35:00,6.35,6.37,6.35,6.36,201600.0,4.3862,4.4,4.3862,4.3931,201600.0
2012-11-19 13:40:00,6.36,6.38,6.36,6.37,100800.0,4.3931,4.4069,4.3931,4.4,100800.0
2012-11-19 13:45:00,6.38,6.38,6.37,6.38,261600.0,4.4069,4.4069,4.4,4.4069,261600.0
2012-11-19 13:50:00,6.38,6.39,6.37,6.38,197200.0,4.4069,4.4138,4.4,4.4069,197200.0
2012-11-19 13:55:00,6.37,6.38,6.37,6.38,161200.0,4.4,4.4069,4.4,4.4069,161200.0
2012-11-19 14:00:00,6.38,6.41,6.38,6.41,256400.0,4.4069,4.4276,4.4069,4.4276,256400.0
2012-11-19 14:05:00,6.4,6.41,6.38,6.39,222800.0,4.4207,4.4276,4.4069,4.4138,222800.0
2012-11-19 14:10:00,6.39,6.41,6.39,6.41,216400.0,4.4138,4.4276,4.4138,4.4276,216400.0
2012-11-19 14:15:00,6.41,6.41,6.39,6.4,196000.0,4.4276,4.4276,4.4138,4.4207,196000.0
2012-11-19 14:20:00,6.4,6.41,6.39,6.41,280800.0,4.4207,4.4276,4.4138,4.4276,280800.0
2012-11-19 14:25:00,6.41,6.41,6.4,6.41,190400.0,4.4276,4.4276,4.4207,4.4276,190400.0
2012-11-19 14:30:00,6.41,6.42,6.4,6.42,254400.0,4.4276,4.4345,4.4207,4.4345,254400.0
2012-11-19 14:35:00,6.42,6.42,6.39,6.4,317600.0,4.4345,4.4345,4.4138,4.4207,317600.0
2012-11-19 14:40:00,6.4,6.4,6.38,6.4,281200.0,4.4207,4.4207,4.4069,4.4207,281200.0
2012-11-19 14:45:00,6.4,6.41,6.39,6.41,249200.0,4.4207,4.4276,4.4138,4.4276,249200.0
2012-11-19 14:50:00,6.41,6.42,6.41,6.42,250800.0,4.4276,4.4345,4.4276,4.4345,250800.0
2012-11-19 14:55:00,6.42,6.43,6.41,6.42,302800.0,4.4345,4.4414,4.4276,4.4345,302800.0
2012-11-19 15:00:00,6.42,6.42,6.41,6.41,234000.0,4.4345,4.4345,4.4276,4.4276,234000.0
2012-11-19 15:05:00,6.41,6.41,6.4,6.41,247200.0,4.4276,4.4276,4.4207,4.4276,247200.0
2012-11-19 15:10:00,6.41,6.41,6.4,6.4,355600.0,4.4276,4.4276,4.4207,4.4207,355600.0
2012-11-19 15:15:00,6.4,6.41,6.4,6.41,223600.0,4.4207,4.4276,4.4207,4.4276,223600.0
2012-11-19 15:20:00,6.41,6.42,6.4,6.42,263600.0,4.4276,4.4345,4.4207,4.4345,263600.0
2012-11-19 15:25:00,6.42,6.45,6.41,6.44,569200.0,4.4345,4.4553,4.4276,4.4483,569200.0
2012-11-19 15:30:00,6.44,6.48,6.44,6.48,584000.0,4.4483,4.476,4.4483,4.476,584000.0
2012-11-19 15:35:00,6.48,6.48,6.46,6.47,313200.0,4.476,4.476,4.4622,4.4691,313200.0
2012-11-19 15:40:00,6.47,6.48,6.46,6.47,434000.0,4.4691,4.476,4.4622,4.4691,434000.0
2012-11-19 15:45:00,6.47,6.48,6.47,6.48,448000.0,4.4691,4.476,4.4691,4.476,448000.0
2012-11-19 15:50:00,6.48,6.48,6.47,6.47,441200.0,4.476,4.476,4.4691,4.4691,441200.0
2012-11-19 15:55:00,6.47,6.48,6.47,6.48,566800.0,4.4691,4.476,4.4691,4.476,566800.0
2012-11-20 09:30:00,6.49,6.5,6.44,6.48,170000.0,4.4829,4.4898,4.4483,4.476,170000.0
2012-11-20 09:35:00,6.48,6.5,6.47,6.49,203200.0,4.476,4.4898,4.4691,4.4829,203200.0
2012-11-20 09:40:00,6.49,6.5,6.45,6.5,107200.0,4.4829,4.4898,4.4553,4.4898,107200.0
2012-11-20 09:45:00,6.49,6.52,6.48,6.5,362400.0,4.4829,4.5036,4.476,4.4898,362400.0
2012-11-20 09:50:00,6.51,6.52,6.5,6.5,196400.0,4.4967,4.5036,4.4898,4.4898,196400.0
2012-11-20 09:55:00,6.5,6.51,6.5,6.51,138400.0,4.4898,4.4967,4.4898,4.4967,138400.0
2012-11-20 10:00:00,6.51,6.51,6.5,6.5,88400.0,4.4967,4.4967,4.4898,4.4898,88400.0
2012-11-20 10:05:00,6.5,6.51,6.5,6.5,382000.0,4.4898,4.4967,4.4898,4.4898,382000.0
2012-11-20 10:10:00,6.5,6.52,6.5,6.52,122000.0,4.4898,4.5036,4.4898,4.5036,122000.0
2012-11-20 10:15:00,6.52,6.53,6.51,6.52,92000.0,4.5036,4.5105,4.4967,4.5036,92000.0
2012-11-20 10:20:00,6.52,6.53,6.52,6.53,112800.0,4.5036,4.5105,4.5036,4.5105,112800.0
2012-11-20 10:25:00,6.52,6.53,6.52,6.53,67200.0,4.5036,4.5105,4.5036,4.5105,67200.0
2012-11-20 10:30:00,6.53,6.54,6.51,6.53,213200.0,4.5105,4.5174,4.4967,4.5105,213200.0
2012-11-20 10:35:00,6.53,6.53,6.5,6.52,180400.0,4.5105,4.5105,4.4898,4.5036,180400.0
2012-11-20 10:40:00,6.53,6.53,6.51,6.51,80800.0,4.5105,4.5105,4.4967,4.4967,80800.0
2012-11-20 10:45:00,6.51,6.52,6.5,6.51,83200.0,4.4967,4.5036,4.4898,4.4967,83200.0
2012-11-20 10:50:00,6.51,6.52,6.51,6.52,99600.0,4.4967,4.5036,4.4967,4.5036,99600.0
2012-11-20 10:55:00,6.52,6.53,6.52,6.52,78400.0,4.5036,4.5105,4.5036,4.5036,78400.0
2012-11-20 11:00:00,6.53,6.53,6.52,6.52,140400.0,4.5105,4.5105,4.5036,4.5036,140400.0
2012-11-20 11:05:00,6.52,6.53,6.52,6.53,613600.0,4.5036,4.5105,4.5036,4.5105,613600.0
2012-11-20 11:10:00,6.53,6.54,6.52,6.53,116400.0,4.5105,4.5174,4.5036,4.5105,116400.0
2012-11-20 11:15:00,6.53,6.54,6.53,6.53,105600.0,4.5105,4.5174,4.5105,4.5105,105600.0
2012-11-20 11:20:00,6.53,6.54,6.53,6.54,63200.0,4.5105,4.5174,4.5105,4.5174,63200.0
2012-11-20 11:25:00,6.54,6.54,6.53,6.53,568000.0,4.5174,4.5174,4.5105,4.5105,568000.0
2012-11-20 11:30:00,6.54,6.54,6.53,6.54,49600.0,4.5174,4.5174,4.5105,4.5174,49600.0
2012-11-20 11:35:00,6.54,6.54,6.53,6.54,88800.0,4.5174,4.5174,4.5105,4.5174,88800.0
2012-11-20 11:40:00,6.53,6.54,6.53,6.53,137200.0,4.5105,4.5174,4.5105,4.5105,137200.0
2012-11-20 11:45:00,6.53,6.55,6.53,6.55,100000.0,4.5105,4.5243,4.5105,4.5243,100000.0
2012-11-20 11:50:00,6.55,6.57,6.54,6.57,164400.0,4.5243,4.5381,4.5174,4.5381,164400.0
2012-11-20 11:55:00,6.57,6.58,6.56,6.57,194400.0,4.5381,4.5451,4.5312,4.5381,194400.0
2012-11-20 12:00:00,6.57,6.58,6.56,6.58,100800.0,4.5381,4.5451,4.5312,4.5451,100800.0
2012-11-20 12:05:00,6.57,6.58,6.56,6.57,97200.0,4.5381,4.5451,4.5312,4.5381,97200.0
2012-11-20 12:10:00,6.57,6.58,6.57,6.57,70000.0,4.5381,4.5451,4.5381,4.5381,70000.0
2012-11-20 12:15:00,6.57,6.57,6.55,6.55,78000.0,4.5381,4.5381,4.5243,4.5243,78000.0
2012-11-20 12:20:00,6.56,6.56,6.54,6.55,133600.0,4.5312,4.5312,4.5174,4.5243,133600.0
2012-11-20 12:25:00,6.55,6.56,6.54,6.54,90800.0,4.5243,4.5312,4.5174,4.5174,90800.0
2012-11-20 12:30:00,6.54,6.55,6.54,6.55,53200.0,4.5174,4.5243,4.5174,4.5243,53200.0
2012-11-20 12:35:00,6.55,6.55,6.55,6.55,85200.0,4.5243,4.5243,4.5243,4.5243,85200.0
2012-11-20 12:40:00,6.55,6.55,6.54,6.55,96800.0,4.5243,4.5243,4.5174,4.5243,96800.0
2012-11-20 12:45:00,6.55,6.55,6.54,6.54,49600.0,4.5243,4.5243,4.5174,4.5174,49600.0
2012-11-20 12:50:00,6.54,6.54,6.54,6.54,31600.0,4.5174,4.5174,4.5174,4.5174,31600.0
2012-11-20 12:55:00,6.54,6.54,6.51,6.53,223600.0,4.5174,4.5174,4.4967,4.5105,223600.0
2012-11-20 13:00:00,6.53,6.54,6.53,6.53,56800.0,4.5105,4.5174,4.5105,4.5105,56800.0
2012-11-20 13:05:00,6.53,6.54,6.53,6.53,40000.0,4.5105,4.5174,4.5105,4.5105,40000.0
2012-11-20 13:10:00,6.53,6.53,6.53,6.53,219200.0,4.5105,4.5105,4.5105,4.5105,219200.0
2012-11-20 13:15:00,6.53,6.53,6.53,6.53,128400.0,4.5105,4.5105,4.5105,4.5105,128400.0
2012-11-20 13:20:00,6.53,6.54,6.53,6.53,139600.0,4.5105,4.5174,4.5105,4.5105,139600.0
2012-11-20 13:25:00,6.53,6.54,6.53,6.53,90400.0,4.5105,4.5174,4.5105,4.5105,90400.0
2012-11-20 13:30:00,6.53,6.54,6.53,6.54,46800.0,4.5105,4.5174,4.5105,4.5174,46800.0
2012-11-20 13:35:00,6.54,6.54,6.53,6.53,172400.0,4.5174,4.5174,4.5105,4.5105,172400.0
2012-11-20 13:40:00,6.53,6.54,6.52,6.54,72400.0,4.5105,4.5174,4.5036,4.5174,72400.0
2012-11-20 13:45:00,6.54,6.55,6.53,6.54,164800.0,4.5174,4.5243,4.5105,4.5174,164800.0
2012-11-20 13:50:00,6.53,6.55,6.53,6.54,89200.0,4.5105,4.5243,4.5105,4.5174,89200.0
2012-11-20 13:55:00,6.54,6.56,6.54,6.56,92000.0,4.5174,4.5312,4.5174,4.5312,92000.0
2012-11-20 14:00:00,6.56,6.56,6.55,6.56,70400.0,4.5312,4.5312,4.5243,4.5312,70400.0
2012-11-20 14:05:00,6.56,6.57,6.56,6.56,129600.0,4.5312,4.5381,4.5312,4.5312,129600.0
2012-11-20 14:10:00,6.56,6.6,6.56,6.6,191200.0,4.5312,4.5589,4.5312,4.5589,191200.0
2012-11-20 14:15:00,6.6,6.61,6.58,6.6,236400.0,4.5589,4.5658,4.5451,4.5589,236400.0
2012-11-20 14:20:00,6.6,6.6,6.59,6.59,62800.0,4.5589,4.5589,4.552,4.552,62800.0
2012-11-20 14:25:00,6.59,6.61,6.58,6.61,163600.0,4.552,4.5658,4.5451,4.5658,163600.0
2012-11-20 14:30:00,6.61,6.61,6.6,6.6,79200.0,4.5658,4.5658,4.5589,4.5589,79200.0
2012-11-20 14:35:00,6.6,6.61,6.6,6.6,84400.0,4.5589,4.5658,4.5589,4.5589,84400.0
2012-11-20 14:40:00,6.6,6.6,6.6,6.6,51600.0,4.5589,4.5589,4.5589,4.5589,51600.0
2012-11-20 14:45:00,6.6,6.6,6.58,6.58,156000.0,4.5589,4.5589,4.5451,4.5451,156000.0
2012-11-20 14:50:00,6.58,6.59,6.58,6.58,95200.0,4.5451,4.552,4.5451,4.5451,95200.0
2012-11-20 14:55:00,6.58,6.58,6.58,6.58,84000.0,4.5451,4.5451,4.5451,4.5451,84000.0
2012-11-20 15:00:00,6.58,6.59,6.58,6.58,117200.0,4.5451,4.552,4.5451,4.5451,117200.0
2012-11-20 15:05:00,6.59,6.59,6.58,6.58,121600.0,4.552,4.552,4.5451,4.5451,121600.0
2012-11-20 15:10:00,6.59,6.59,6.59,6.59,62400.0,4.552,4.552,4.552,4.552,62400.0
2012-11-20 15:15:00,6.59,6.59,6.58,6.59,133600.0,4.552,4.552,4.5451,4.552,133600.0
2012-11-20 15:20:00,6.59,6.6,6.59,6.6,121600.0,4.552,4.5589,4.552,4.5589,121600.0
2012-11-20 15:25:00,6.6,6.6,6.58,6.59,144800.0,4.5589,4.5589,4.5451,4.552,144800.0
2012-11-20 15:30:00,6.59,6.6,6.59,6.59,125200.0,4.552,4.5589,4.552,4.552,125200.0
2012-11-20 15:35:00,6.59,6.59,6.58,6.59,137200.0,4.552,4.552,4.5451,4.552,137200.0
2012-11-20 15:40:00,6.59,6.6,6.59,6.6,186000.0,4.552,4.5589,4.552,4.5589,186000.0
2012-11-20 15:45:00,6.59,6.61,6.59,6.61,381600.0,4.552,4.5658,4.552,4.5658,381600.0
2012-11-20 15:50:00,6.61,6.62,6.61,6.61,592400.0,4.5658,4.5727,4.5658,4.5658,592400.0
2012-11-20 15:55:00,6.62,6.62,6.61,6.62,406000.0,4.5727,4.5727,4.5658,4.5727,406000.0
2012-11-21 09:30:00,6.61,6.62,6.58,6.62,183200.0,4.5658,4.5727,4.5451,4.5727,183200.0
2012-11-21 09:35:00,6.61,6.62,6.57,6.59,499200.0,4.5658,4.5727,4.5381,4.552,499200.0
2012-11-21 09:40:00,6.59,6.62,6.59,6.61,493200.0,4.552,4.5727,4.552,4.5658,493200.0
2012-11-21 09:45:00,6.61,6.62,6.58,6.59,334000.0,4.5658,4.5727,4.5451,4.552,334000.0
2012-11-21 09:50:00,6.59,6.6,6.57,6.59,476400.0,4.552,4.5589,4.5381,4.552,476400.0
2012-11-21 09:55:00,6.59,6.6,6.58,6.59,142400.0,4.552,4.5589,4.5451,4.552,142400.0
2012-11-21 10:00:00,6.6,6.61,6.59,6.6,299600.0,4.5589,4.5658,4.552,4.5589,299600.0
2012-11-21 10:05:00,6.6,6.61,6.6,6.61,277600.0,4.5589,4.5658,4.5589,4.5658,277600.0
2012-11-21 10:10:00,6.61,6.63,6.61,6.63,409600.0,4.5658,4.5796,4.5658,4.5796,409600.0
2012-11-21 10:15:00,6.63,6.64,6.62,6.64,138000.0,4.5796,4.5865,4.5727,4.5865,138000.0
2012-11-21 10:20:00,6.63,6.65,6.63,6.63,323600.0,4.5796,4.5934,4.5796,4.5796,323600.0
2012-11-21 10:25:00,6.63,6.67,6.63,6.65,277600.0,4.5796,4.6072,4.5796,4.5934,277600.0
2012-11-21 10:30:00,6.65,6.68,6.65,6.66,342800.0,4.5934,4.6141,4.5934,4.6003,342800.0
2012-11-21 10:35:00,6.66,6.7,6.66,6.7,168400.0,4.6003,4.6279,4.6003,4.6279,168400.0
2012-11-21 10:40:00,6.7,6.71,6.67,6.68,203200.0,4.6279,4.6348,4.6072,4.6141,203200.0
2012-11-21 10:45:00,6.68,6.71,6.67,6.7,288400.0,4.6141,4.6348,4.6072,4.6279,288400.0
2012-11-21 10:50:00,6.7,6.73,6.7,6.72,261600.0,4.6279,4.6487,4.6279,4.6418,261600.0
2012-11-21 10:55:00,6.72,6.72,6.68,6.68,330400.0,4.6418,4.6418,4.6141,4.6141,330400.0
2012-11-21 11:00:00,6.68,6.7,6.68,6.69,158800.0,4.6141,4.6279,4.6141,4.621,158800.0
2012-11-21 11:05:00,6.69,6.71,6.68,6.71,142400.0,4.621,4.6348,4.6141,4.6348,142400.0
2012-11-21 11:10:00,6.71,6.72,6.71,6.71,163200.0,4.6348,4.6418,4.6348,4.6348,163200.0
2012-11-21 11:15:00,6.71,6.73,6.7,6.71,219600.0,4.6348,4.6487,4.6279,4.6348,219600.0
2012-11-21 11:20:00,6.71,6.72,6.71,6.71,103600.0,4.6348,4.6418,4.6348,4.6348,103600.0
2012-11-21 11:25:00,6.71,6.74,6.7,6.74,254800.0,4.6348,4.6556,4.6279,4.6556,254800.0
2012-11-21 11:30:00,6.73,6.75,6.72,6.75,805200.0,4.6487,4.6625,4.6418,4.6625,805200.0
2012-11-21 11:35:00,6.74,6.75,6.74,6.75,519200.0,4.6556,4.6625,4.6556,4.6625,519200.0
2012-11-21 11:40:00,6.75,6.76,6.73,6.75,612400.0,4.6625,4.6694,4.6487,4.6625,612400.0
2012-11-21 11:45:00,6.75,6.76,6.74,6.75,425200.0,4.6625,4.6694,4.6556,4.6625,425200.0
2012-11-21 11:50:00,6.75,6.76,6.75,6.75,100400.0,4.6625,4.6694,4.6625,4.6625,100400.0
2012-11-21 11:55:00,6.75,6.77,6.75,6.75,219200.0,4.6625,4.6763,4.6625,4.6625,219200.0
2012-11-21 12:00:00,6.75,6.77,6.75,6.77,357200.0,4.6625,4.6763,4.6625,4.6763,357200.0
2012-11-21 12:05:00,6.77,6.78,6.76,6.77,215200.0,4.6763,4.6832,4.6694,4.6763,215200.0
2012-11-21 12:10:00,6.77,6.78,6.76,6.77,114800.0,4.6763,4.6832,4.6694,4.6763,114800.0
2012-11-21 12:15:00,6.77,6.78,6.77,6.78,135200.0,4.6763,4.6832,4.6763,4.6832,135200.0
2012-11-21 12:20:00,6.78,6.79,6.78,6.78,136800.0,4.6832,4.6901,4.6832,4.6832,136800.0
2012-11-21 12:25:00,6.78,6.78,6.76,6.76,321600.0,4.6832,4.6832,4.6694,4.6694,321600.0
2012-11-21 12:30:00,6.76,6.76,6.73,6.73,348800.0,4.6694,4.6694,4.6487,4.6487,348800.0
2012-11-21 12:35:00,6.73,6.76,6.73,6.75,205600.0,4.6487,4.6694,4.6487,4.6625,205600.0
2012-11-21 12:40:00,6.75,6.78,6.75,6.76,125600.0,4.6625,4.6832,4.6625,4.6694,125600.0
2012-11-21 12:45:00,6.76,6.77,6.75,6.75,114400.0,4.6694,4.6763,4.6625,4.6625,114400.0
2012-11-21 12:50:00,6.75,6.76,6.75,6.75,173200.0,4.6625,4.6694,4.6625,4.6625,173200.0
2012-11-21 12:55:00,6.75,6.76,6.73,6.73,148400.0,4.6625,4.6694,4.6487,4.6487,148400.0
2012-11-21 13:00:00,6.73,6.74,6.73,6.74,182800.0,4.6487,4.6556,4.6487,4.6556,182800.0
2012-11-21 13:05:00,6.73,6.74,6.73,6.73,421200.0,4.6487,4.6556,4.6487,4.6487,421200.0
2012-11-21 13:10:00,6.73,6.75,6.69,6.73,727200.0,4.6487,4.6625,4.621,4.6487,727200.0
2012-11-21 13:15:00,6.73,6.73,6.7,6.73,378400.0,4.6487,4.6487,4.6279,4.6487,378400.0
2012-11-21 13:20:00,6.73,6.74,6.72,6.72,156400.0,4.6487,4.6556,4.6418,4.6418,156400.0
2012-11-21 13:25:00,6.72,6.74,6.72,6.73,278400.0,4.6418,4.6556,4.6418,4.6487,278400.0
2012-11-21 13:30:00,6.73,6.75,6.72,6.73,241600.0,4.6487,4.6625,4.6418,4.6487,241600.0
2012-11-21 13:35:00,6.73,6.74,6.73,6.73,154400.0,4.6487,4.6556,4.6487,4.6487,154400.0
2012-11-21 13:40:00,6.73,6.74,6.73,6.74,272000.0,4.6487,4.6556,4.6487,4.6556,272000.0
2012-11-21 13:45:00,6.74,6.75,6.73,6.75,238800.0,4.6556,4.6625,4.6487,4.6625,238800.0
2012-11-21 13:50:00,6.75,6.76,6.75,6.75,246800.0,4.6625,4.6694,4.6625,4.6625,246800.0
2012-11-21 13:55:00,6.75,6.76,6.74,6.75,122400.0,4.6625,4.6694,4.6556,4.6625,122400.0
2012-11-21 14:00:00,6.75,6.76,6.75,6.75,204000.0,4.6625,4.6694,4.6625,4.6625,204000.0
2012-11-21 14:05:00,6.75,6.75,6.74,6.75,260400.0,4.6625,4.6625,4.6556,4.6625,260400.0
2012-11-21 14:10:00,6.75,6.76,6.75,6.75,242800.0,4.6625,4.6694,4.6625,4.6625,242800.0
2012-11-21 14:15:00,6.75,6.76,6.75,6.76,180400.0,4.6625,4.6694,4.6625,4.6694,180400.0
2012-11-21 14:20:00,6.76,6.76,6.75,6.76,101200.0,4.6694,4.6694,4.6625,4.6694,101200.0
2012-11-21 14:25:00,6.75,6.77,6.75,6.77,272400.0,4.6625,4.6763,4.6625,4.6763,272400.0
2012-11-21 14:30:00,6.77,6.78,6.75,6.76,254400.0,4.6763,4.6832,4.6625,4.6694,254400.0
2012-11-21 14:35:00,6.76,6.78,6.76,6.77,108800.0,4.6694,4.6832,4.6694,4.6763,108800.0
2012-11-21 14:40:00,6.78,6.79,6.77,6.79,114400.0,4.6832,4.6901,4.6763,4.6901,114400.0
2012-11-21 14:45:00,6.79,6.79,6.77,6.77,137600.0,4.6901,4.6901,4.6763,4.6763,137600.0
2012-11-21 14:50:00,6.77,6.78,6.76,6.78,133200.0,4.6763,4.6832,4.6694,4.6832,133200.0
2012-11-21 14:55:00,6.78,6.79,6.77,6.79,174000.0,4.6832,4.6901,4.6763,4.6901,174000.0
2012-11-21 15:00:00,6.79,6.79,6.77,6.77,100000.0,4.6901,4.6901,4.6763,4.6763,100000.0
2012-11-21 15:05:00,6.77,6.78,6.77,6.77,94800.0,4.6763,4.6832,4.6763,4.6763,94800.0
2012-11-21 15:10:00,6.77,6.77,6.76,6.76,87200.0,4.6763,4.6763,4.6694,4.6694,87200.0
2012-11-21 15:15:00,6.76,6.77,6.76,6.77,415600.0,4.6694,4.6763,4.6694,4.6763,415600.0
2012-11-21 15:20:00,6.77,6.77,6.76,6.77,381200.0,4.6763,4.6763,4.6694,4.6763,381200.0
2012-11-21 15:25:00,6.77,6.77,6.76,6.77,238400.0,4.6763,4.6763,4.6694,4.6763,238400.0
2012-11-21 15:30:00,6.77,6.78,6.76,6.76,313200.0,4.6763,4.6832,4.6694,4.6694,313200.0
2012-11-21 15:35:00,6.76,6.78,6.76,6.77,322800.0,4.6694,4.6832,4.6694,4.6763,322800.0
2012-11-21 15:40:00,6.77,6.77,6.77,6.77,252000.0,4.6763,4.6763,4.6763,4.6763,252000.0
2012-11-21 15:45:00,6.77,6.77,6.76,6.77,468800.0,4.6763,4.6763,4.6694,4.6763,468800.0
2012-11-21 15:50:00,6.77,6.77,6.77,6.77,782800.0,4.6763,4.6763,4.6763,4.6763,782800.0
2012-11-21 15:55:00,6.77,6.78,6.76,6.77,1201600.0,4.6763,4.6832,4.6694,4.6763,1201600.0
2012-11-23 09:30:00,6.83,6.91,6.79,6.9,268400.0,4.7177,4.773,4.6901,4.7661,268400.0
2012-11-23 09:35:00,6.9,7.0,6.88,6.93,885600.0,4.7661,4.8352,4.7523,4.7868,885600.0
2012-11-23 09:40:00,6.94,6.95,6.81,6.83,318000.0,4.7937,4.8006,4.7039,4.7177,318000.0
2012-11-23 09:45:00,6.83,6.86,6.81,6.83,318000.0,4.7177,4.7385,4.7039,4.7177,318000.0
2012-11-23 09:50:00,6.83,6.84,6.81,6.83,332400.0,4.7177,4.7246,4.7039,4.7177,332400.0
2012-11-23 09:55:00,6.83,6.85,6.82,6.84,458800.0,4.7177,4.7316,4.7108,4.7246,458800.0
2012-11-23 10:00:00,6.84,6.84,6.8,6.82,186400.0,4.7246,4.7246,4.697,4.7108,186400.0
2012-11-23 10:05:00,6.82,6.83,6.77,6.77,235200.0,4.7108,4.7177,4.6763,4.6763,235200.0
2012-11-23 10:10:00,6.77,6.79,6.77,6.77,239600.0,4.6763,4.6901,4.6763,4.6763,239600.0
2012-11-23 10:15:00,6.77,6.83,6.77,6.82,144800.0,4.6763,4.7177,4.6763,4.7108,144800.0
2012-11-23 10:20:00,6.81,6.84,6.8,6.83,97200.0,4.7039,4.7246,4.697,4.7177,97200.0
2012-11-23 10:25:00,6.83,6.87,6.83,6.86,86000.0,4.7177,4.7454,4.7177,4.7385,86000.0
2012-11-23 10:30:00,6.86,6.86,6.81,6.82,180800.0,4.7385,4.7385,4.7039,4.7108,180800.0
2012-11-23 10:35:00,6.82,6.89,6.82,6.89,314800.0,4.7108,4.7592,4.7108,4.7592,314800.0
2012-11-23 10:40:00,6.89,6.9,6.87,6.88,153600.0,4.7592,4.7661,4.7454,4.7523,153600.0
2012-11-23 10:45:00,6.88,6.91,6.85,6.85,141600.0,4.7523,4.773,4.7316,4.7316,141600.0
2012-11-23 10:50:00,6.85,6.89,6.85,6.89,66800.0,4.7316,4.7592,4.7316,4.7592,66800.0
2012-11-23 10:55:00,6.9,6.91,6.87,6.87,202000.0,4.7661,4.773,4.7454,4.7454,202000.0
2012-11-23 11:00:00,6.87,6.87,6.85,6.86,124000.0,4.7454,4.7454,4.7316,4.7385,124000.0
2012-11-23 11:05:00,6.86,6.86,6.83,6.83,168400.0,4.7385,4.7385,4.7177,4.7177,168400.0
2012-11-23 11:10:00,6.83,6.87,6.83,6.87,157600.0,4.7177,4.7454,4.7177,4.7454,157600.0
2012-11-23 11:15:00,6.87,6.87,6.84,6.85,142400.0,4.7454,4.7454,4.7246,4.7316,142400.0
2012-11-23 11:20:00,6.84,6.85,6.8,6.81,179600.0,4.7246,4.7316,4.697,4.7039,179600.0
2012-11-23 11:25:00,6.81,6.84,6.8,6.8,200000.0,4.7039,4.7246,4.697,4.697,200000.0
2012-11-23 11:30:00,6.8,6.82,6.8,6.8,179600.0,4.697,4.7108,4.697,4.697,179600.0
2012-11-23 11:35:00,6.8,6.82,6.8,6.8,288800.0,4.697,4.7108,4.697,4.697,288800.0
2012-11-23 11:40:00,6.8,6.83,6.8,6.83,225200.0,4.697,4.7177,4.697,4.7177,225200.0
2012-11-23 11:45:00,6.83,6.87,6.83,6.85,605200.0,4.7177,4.7454,4.7177,4.7316,605200.0
2012-11-23 11:50:00,6.85,6.87,6.84,6.86,104000.0,4.7316,4.7454,4.7246,4.7385,104000.0
2012-11-23 11:55:00,6.86,6.9,6.86,6.9,93200.0,4.7385,4.7661,4.7385,4.7661,93200.0
2012-11-23 12:00:00,6.9,6.91,6.87,6.88,136800.0,4.7661,4.773,4.7454,4.7523,136800.0
2012-11-23 12:05:00,6.87,6.89,6.85,6.88,101200.0,4.7454,4.7592,4.7316,4.7523,101200.0
2012-11-23 12:10:00,6.88,6.89,6.84,6.85,142000.0,4.7523,4.7592,4.7246,4.7316,142000.0
2012-11-23 12:15:00,6.85,6.85,6.8,6.8,245200.0,4.7316,4.7316,4.697,4.697,245200.0
2012-11-23 12:20:00,6.81,6.81,6.78,6.8,212000.0,4.7039,4.7039,4.6832,4.697,212000.0
2012-11-23 12:25:00,6.8,6.81,6.8,6.81,142000.0,4.697,4.7039,4.697,4.7039,142000.0
2012-11-23 12:30:00,6.81,6.82,6.74,6.78,385200.0,4.7039,4.7108,4.6556,4.6832,385200.0
2012-11-23 12:35:00,6.78,6.82,6.78,6.8,242800.0,4.6832,4.7108,4.6832,4.697,242800.0
2012-11-23 12:40:00,6.8,6.8,6.77,6.78,145200.0,4.697,4.697,4.6763,4.6832,145200.0
2012-11-23 12:45:00,6.78,6.8,6.77,6.77,176800.0,4.6832,4.697,4.6763,4.6763,176800.0
2012-11-23 12:50:00,6.77,6.8,6.77,6.77,206000.0,4.6763,4.697,4.6763,4.6763,206000.0
2012-11-23 12:55:00,6.76,6.78,6.76,6.77,337200.0,4.6694,4.6832,4.6694,4.6763,337200.0
2012-11-26 09:30:00,6.71,6.71,6.65,6.66,246400.0,4.6781,4.6781,4.6362,4.6432,246400.0
2012-11-26 09:35:00,6.66,6.74,6.66,6.73,168000.0,4.6432,4.699,4.6432,4.692,168000.0
2012-11-26 09:40:00,6.73,6.74,6.7,6.71,252800.0,4.692,4.699,4.6711,4.6781,252800.0
2012-11-26 09:45:00,6.71,6.75,6.7,6.72,119200.0,4.6781,4.7059,4.6711,4.685,119200.0
2012-11-26 09:50:00,6.74,6.74,6.73,6.73,56000.0,4.699,4.699,4.692,4.692,56000.0
2012-11-26 09:55:00,6.73,6.73,6.69,6.7,84800.0,4.692,4.692,4.6641,4.6711,84800.0
2012-11-26 10:00:00,6.7,6.7,6.67,6.67,106400.0,4.6711,4.6711,4.6502,4.6502,106400.0
2012-11-26 10:05:00,6.68,6.71,6.67,6.69,120000.0,4.6571,4.6781,4.6502,4.6641,120000.0
2012-11-26 10:10:00,6.68,6.69,6.66,6.66,108000.0,4.6571,4.6641,4.6432,4.6432,108000.0
2012-11-26 10:15:00,6.66,6.66,6.62,6.62,177200.0,4.6432,4.6432,4.6153,4.6153,177200.0
2012-11-26 10:20:00,6.63,6.64,6.61,6.61,90800.0,4.6223,4.6292,4.6083,4.6083,90800.0
2012-11-26 10:25:00,6.61,6.65,6.6,6.65,59600.0,4.6083,4.6362,4.6014,4.6362,59600.0
2012-11-26 10:30:00,6.65,6.67,6.64,6.65,100000.0,4.6362,4.6502,4.6292,4.6362,100000.0
2012-11-26 10:35:00,6.65,6.66,6.64,6.64,136000.0,4.6362,4.6432,4.6292,4.6292,136000.0
2012-11-26 10:40:00,6.64,6.64,6.61,6.63,108000.0,4.6292,4.6292,4.6083,4.6223,108000.0
2012-11-26 10:45:00,6.63,6.64,6.62,6.64,93600.0,4.6223,4.6292,4.6153,4.6292,93600.0
2012-11-26 10:50:00,6.64,6.65,6.63,6.64,54400.0,4.6292,4.6362,4.6223,4.6292,54400.0
2012-11-26 10:55:00,6.64,6.64,6.62,6.62,66400.0,4.6292,4.6292,4.6153,4.6153,66400.0
2012-11-26 11:00:00,6.62,6.63,6.61,6.62,91200.0,4.6153,4.6223,4.6083,4.6153,91200.0
2012-11-26 11:05:00,6.62,6.64,6.62,6.63,95600.0,4.6153,4.6292,4.6153,4.6223,95600.0
2012-11-26 11:10:00,6.63,6.64,6.62,6.63,53200.0,4.6223,4.6292,4.6153,4.6223,53200.0
2012-11-26 11:15:00,6.63,6.64,6.62,6.64,104400.0,4.6223,4.6292,4.6153,4.6292,104400.0
2012-11-26 11:20:00,6.64,6.66,6.64,6.64,71600.0,4.6292,4.6432,4.6292,4.6292,71600.0
2012-11-26 11:25:00,6.64,6.65,6.64,6.65,81600.0,4.6292,4.6362,4.6292,4.6362,81600.0
2012-11-26 11:30:00,6.65,6.67,6.65,6.67,72000.0,4.6362,4.6502,4.6362,4.6502,72000.0
2012-11-26 11:35:00,6.67,6.68,6.66,6.66,71200.0,4.6502,4.6571,4.6432,4.6432,71200.0
2012-11-26 11:40:00,6.66,6.67,6.66,6.66,33600.0,4.6432,4.6502,4.6432,4.6432,33600.0
2012-11-26 11:45:00,6.66,6.67,6.66,6.66,44000.0,4.6432,4.6502,4.6432,4.6432,44000.0
2012-11-26 11:50:00,6.66,6.67,6.66,6.66,86000.0,4.6432,4.6502,4.6432,4.6432,86000.0
2012-11-26 11:55:00,6.66,6.68,6.66,6.68,38800.0,4.6432,4.6571,4.6432,4.6571,38800.0
2012-11-26 12:00:00,6.67,6.69,6.67,6.68,42000.0,4.6502,4.6641,4.6502,4.6571,42000.0
2012-11-26 12:05:00,6.69,6.7,6.68,6.69,68800.0,4.6641,4.6711,4.6571,4.6641,68800.0
2012-11-26 12:10:00,6.7,6.7,6.68,6.68,56000.0,4.6711,4.6711,4.6571,4.6571,56000.0
2012-11-26 12:15:00,6.68,6.72,6.68,6.72,78800.0,4.6571,4.685,4.6571,4.685,78800.0
2012-11-26 12:20:00,6.72,6.74,6.7,6.7,54400.0,4.685,4.699,4.6711,4.6711,54400.0
2012-11-26 12:25:00,6.71,6.72,6.69,6.7,38800.0,4.6781,4.685,4.6641,4.6711,38800.0
2012-11-26 12:30:00,6.69,6.71,6.68,6.69,52000.0,4.6641,4.6781,4.6571,4.6641,52000.0
2012-11-26 12:35:00,6.69,6.7,6.68,6.7,54400.0,4.6641,4.6711,4.6571,4.6711,54400.0
2012-11-26 12:40:00,6.7,6.7,6.68,6.68,44000.0,4.6711,4.6711,4.6571,4.6571,44000.0
2012-11-26 12:45:00,6.68,6.68,6.68,6.68,31600.0,4.6571,4.6571,4.6571,4.6571,31600.0
2012-11-26 12:50:00,6.68,6.69,6.68,6.68,33600.0,4.6571,4.6641,4.6571,4.6571,33600.0
2012-11-26 12:55:00,6.68,6.68,6.67,6.68,46000.0,4.6571,4.6571,4.6502,4.6571,46000.0
2012-11-26 13:00:00,6.68,6.68,6.68,6.68,21200.0,4.6571,4.6571,4.6571,4.6571,21200.0
2012-11-26 13:05:00,6.69,6.69,6.67,6.68,66400.0,4.6641,4.6641,4.6502,4.6571,66400.0
2012-11-26 13:10:00,6.68,6.68,6.66,6.66,88400.0,4.6571,4.6571,4.6432,4.6432,88400.0
2012-11-26 13:15:00,6.66,6.67,6.66,6.67,74000.0,4.6432,4.6502,4.6432,4.6502,74000.0
2012-11-26 13:20:00,6.67,6.67,6.66,6.67,23200.0,4.6502,4.6502,4.6432,4.6502,23200.0
2012-11-26 13:25:00,6.67,6.68,6.67,6.68,24800.0,4.6502,4.6571,4.6502,4.6571,24800.0
2012-11-26 13:30:00,6.67,6.7,6.67,6.7,23200.0,4.6502,4.6711,4.6502,4.6711,23200.0
2012-11-26 13:35:00,6.7,6.7,6.68,6.68,28400.0,4.6711,4.6711,4.6571,4.6571,28400.0
2012-11-26 13:40:00,6.69,6.7,6.68,6.68,37600.0,4.6641,4.6711,4.6571,4.6571,37600.0
2012-11-26 13:45:00,6.68,6.68,6.67,6.68,48000.0,4.6571,4.6571,4.6502,4.6571,48000.0
2012-11-26 13:50:00,6.68,6.69,6.67,6.68,23600.0,4.6571,4.6641,4.6502,4.6571,23600.0
2012-11-26 13:55:00,6.68,6.68,6.67,6.68,41200.0,4.6571,4.6571,4.6502,4.6571,41200.0
2012-11-26 14:00:00,6.67,6.68,6.67,6.68,32800.0,4.6502,4.6571,4.6502,4.6571,32800.0
2012-11-26 14:05:00,6.68,6.69,6.67,6.69,66800.0,4.6571,4.6641,4.6502,4.6641,66800.0
2012-11-26 14:10:00,6.69,6.69,6.68,6.68,26400.0,4.6641,4.6641,4.6571,4.6571,26400.0
2012-11-26 14:15:00,6.68,6.7,6.68,6.68,48400.0,4.6571,4.6711,4.6571,4.6571,48400.0
2012-11-26 14:20:00,6.68,6.69,6.67,6.68,56400.0,4.6571,4.6641,4.6502,4.6571,56400.0
2012-11-26 14:25:00,6.68,6.69,6.67,6.68,54400.0,4.6571,4.6641,4.6502,4.6571,54400.0
2012-11-26 14:30:00,6.68,6.7,6.68,6.7,46400.0,4.6571,4.6711,4.6571,4.6711,46400.0
2012-11-26 14:35:00,6.7,6.7,6.68,6.69,58000.0,4.6711,4.6711,4.6571,4.6641,58000.0
2012-11-26 14:40:00,6.7,6.7,6.69,6.7,52000.0,4.6711,4.6711,4.6641,4.6711,52000.0
2012-11-26 14:45:00,6.7,6.71,6.7,6.71,60800.0,4.6711,4.6781,4.6711,4.6781,60800.0
2012-11-26 14:50:00,6.71,6.71,6.7,6.7,100800.0,4.6781,4.6781,4.6711,4.6711,100800.0
2012-11-26 14:55:00,6.69,6.69,6.68,6.68,153200.0,4.6641,4.6641,4.6571,4.6571,153200.0
2012-11-26 15:00:00,6.68,6.68,6.67,6.68,144000.0,4.6571,4.6571,4.6502,4.6571,144000.0
2012-11-26 15:05:00,6.68,6.7,6.68,6.69,95200.0,4.6571,4.6711,4.6571,4.6641,95200.0
2012-11-26 15:10:00,6.69,6.71,6.68,6.7,127600.0,4.6641,4.6781,4.6571,4.6711,127600.0
2012-11-26 15:15:00,6.7,6.7,6.69,6.69,94400.0,4.6711,4.6711,4.6641,4.6641,94400.0
2012-11-26 15:20:00,6.69,6.71,6.69,6.71,132400.0,4.6641,4.6781,4.6641,4.6781,132400.0
2012-11-26 15:25:00,6.71,6.72,6.7,6.72,105200.0,4.6781,4.685,4.6711,4.685,105200.0
2012-11-26 15:30:00,6.72,6.72,6.69,6.7,209600.0,4.685,4.685,4.6641,4.6711,209600.0
2012-11-26 15:35:00,6.7,6.7,6.69,6.7,190400.0,4.6711,4.6711,4.6641,4.6711,190400.0
2012-11-26 15:40:00,6.69,6.71,6.69,6.71,249200.0,4.6641,4.6781,4.6641,4.6781,249200.0
2012-11-26 15:45:00,6.71,6.71,6.7,6.71,332400.0,4.6781,4.6781,4.6711,4.6781,332400.0
2012-11-26 15:50:00,6.71,6.72,6.71,6.72,328800.0,4.6781,4.685,4.6781,4.685,328800.0
2012-11-26 15:55:00,6.71,6.75,6.7,6.72,1013600.0,4.6781,4.7059,4.6711,4.685,1013600.0
2012-11-27 09:30:00,6.71,6.74,6.71,6.73,125200.0,4.6781,4.699,4.6781,4.692,125200.0
2012-11-27 09:35:00,6.73,6.83,6.73,6.83,193200.0,4.692,4.7617,4.692,4.7617,193200.0
2012-11-27 09:40:00,6.83,6.87,6.79,6.86,215600.0,4.7617,4.7896,4.7338,4.7826,215600.0
2012-11-27 09:45:00,6.87,6.88,6.86,6.87,98000.0,4.7896,4.7966,4.7826,4.7896,98000.0
2012-11-27 09:50:00,6.87,6.87,6.84,6.85,173600.0,4.7896,4.7896,4.7687,4.7757,173600.0
2012-11-27 09:55:00,6.84,6.85,6.82,6.84,182400.0,4.7687,4.7757,4.7547,4.7687,182400.0
2012-11-27 10:00:00,6.85,6.85,6.81,6.81,150000.0,4.7757,4.7757,4.7478,4.7478,150000.0
2012-11-27 10:05:00,6.81,6.83,6.8,6.83,107600.0,4.7478,4.7617,4.7408,4.7617,107600.0
2012-11-27 10:10:00,6.84,6.85,6.78,6.78,206000.0,4.7687,4.7757,4.7269,4.7269,206000.0
2012-11-27 10:15:00,6.78,6.79,6.76,6.78,146000.0,4.7269,4.7338,4.7129,4.7269,146000.0
2012-11-27 10:20:00,6.78,6.8,6.78,6.78,158000.0,4.7269,4.7408,4.7269,4.7269,158000.0
2012-11-27 10:25:00,6.78,6.79,6.77,6.77,160400.0,4.7269,4.7338,4.7199,4.7199,160400.0
2012-11-27 10:30:00,6.77,6.77,6.76,6.76,146800.0,4.7199,4.7199,4.7129,4.7129,146800.0
2012-11-27 10:35:00,6.76,6.76,6.74,6.75,99600.0,4.7129,4.7129,4.699,4.7059,99600.0
2012-11-27 10:40:00,6.75,6.79,6.74,6.79,161200.0,4.7059,4.7338,4.699,4.7338,161200.0
2012-11-27 10:45:00,6.78,6.79,6.78,6.78,51200.0,4.7269,4.7338,4.7269,4.7269,51200.0
2012-11-27 10:50:00,6.78,6.78,6.75,6.76,68800.0,4.7269,4.7269,4.7059,4.7129,68800.0
2012-11-27 10:55:00,6.76,6.76,6.73,6.74,123600.0,4.7129,4.7129,4.692,4.699,123600.0
2012-11-27 11:00:00,6.74,6.78,6.74,6.78,74000.0,4.699,4.7269,4.699,4.7269,74000.0
2012-11-27 11:05:00,6.78,6.8,6.78,6.79,81200.0,4.7269,4.7408,4.7269,4.7338,81200.0
2012-11-27 11:10:00,6.79,6.79,6.77,6.78,114000.0,4.7338,4.7338,4.7199,4.7269,114000.0
2012-11-27 11:15:00,6.78,6.79,6.78,6.79,33600.0,4.7269,4.7338,4.7269,4.7338,33600.0
2012-11-27 11:20:00,6.79,6.79,6.77,6.78,75600.0,4.7338,4.7338,4.7199,4.7269,75600.0
2012-11-27 11:25:00,6.78,6.79,6.77,6.79,115200.0,4.7269,4.7338,4.7199,4.7338,115200.0
2012-11-27 11:30:00,6.79,6.79,6.76,6.76,76000.0,4.7338,4.7338,4.7129,4.7129,76000.0
2012-11-27 11:35:00,6.76,6.79,6.76,6.79,40000.0,4.7129,4.7338,4.7129,4.7338,40000.0
2012-11-27 11:40:00,6.79,6.79,6.78,6.78,50400.0,4.7338,4.7338,4.7269,4.7269,50400.0
2012-11-27 11:45:00,6.78,6.79,6.77,6.78,68000.0,4.7269,4.7338,4.7199,4.7269,68000.0
2012-11-27 11:50:00,6.78,6.79,6.77,6.78,91600.0,4.7269,4.7338,4.7199,4.7269,91600.0
2012-11-27 11:55:00,6.78,6.78,6.77,6.77,63200.0,4.7269,4.7269,4.7199,4.7199,63200.0
2012-11-27 12:00:00,6.77,6.79,6.77,6.77,138000.0,4.7199,4.7338,4.7199,4.7199,138000.0
2012-11-27 12:05:00,6.77,6.78,6.77,6.77,53600.0,4.7199,4.7269,4.7199,4.7199,53600.0
2012-11-27 12:10:00,6.78,6.78,6.76,6.77,54000.0,4.7269,4.7269,4.7129,4.7199,54000.0
2012-11-27 12:15:00,6.77,6.78,6.77,6.78,55200.0,4.7199,4.7269,4.7199,4.7269,55200.0
2012-11-27 12:20:00,6.78,6.79,6.77,6.78,164400.0,4.7269,4.7338,4.7199,4.7269,164400.0
2012-11-27 12:25:00,6.78,6.8,6.78,6.79,124000.0,4.7269,4.7408,4.7269,4.7338,124000.0
2012-11-27 12:30:00,6.79,6.8,6.79,6.79,61200.0,4.7338,4.7408,4.7338,4.7338,61200.0
2012-11-27 12:35:00,6.79,6.8,6.78,6.79,369200.0,4.7338,4.7408,4.7269,4.7338,369200.0
2012-11-27 12:40:00,6.79,6.79,6.77,6.77,157600.0,4.7338,4.7338,4.7199,4.7199,157600.0
2012-11-27 12:45:00,6.77,6.78,6.76,6.76,156400.0,4.7199,4.7269,4.7129,4.7129,156400.0
2012-11-27 12:50:00,6.76,6.77,6.75,6.75,140800.0,4.7129,4.7199,4.7059,4.7059,140800.0
2012-11-27 12:55:00,6.75,6.77,6.74,6.74,91600.0,4.7059,4.7199,4.699,4.699,91600.0
2012-11-27 13:00:00,6.74,6.75,6.73,6.73,45600.0,4.699,4.7059,4.692,4.692,45600.0
2012-11-27 13:05:00,6.73,6.75,6.73,6.74,231600.0,4.692,4.7059,4.692,4.699,231600.0
2012-11-27 13:10:00,6.74,6.74,6.73,6.74,46000.0,4.699,4.699,4.692,4.699,46000.0
2012-11-27 13:15:00,6.73,6.74,6.73,6.73,62800.0,4.692,4.699,4.692,4.692,62800.0
2012-11-27 13:20:00,6.73,6.74,6.72,6.73,78800.0,4.692,4.699,4.685,4.692,78800.0
2012-11-27 13:25:00,6.74,6.74,6.72,6.73,53600.0,4.699,4.699,4.685,4.692,53600.0
2012-11-27 13:30:00,6.73,6.74,6.72,6.72,52400.0,4.692,4.699,4.685,4.685,52400.0
2012-11-27 13:35:00,6.72,6.73,6.72,6.72,86800.0,4.685,4.692,4.685,4.685,86800.0
2012-11-27 13:40:00,6.72,6.72,6.71,6.72,55200.0,4.685,4.685,4.6781,4.685,55200.0
2012-11-27 13:45:00,6.72,6.73,6.72,6.73,80800.0,4.685,4.692,4.685,4.692,80800.0
2012-11-27 13:50:00,6.73,6.75,6.73,6.74,127600.0,4.692,4.7059,4.692,4.699,127600.0
2012-11-27 13:55:00,6.74,6.74,6.74,6.74,68000.0,4.699,4.699,4.699,4.699,68000.0
2012-11-27 14:00:00,6.74,6.74,6.74,6.74,68000.0,4.699,4.699,4.699,4.699,68000.0
2012-11-27 14:05:00,6.74,6.75,6.74,6.74,129200.0,4.699,4.7059,4.699,4.699,129200.0
2012-11-27 14:10:00,6.74,6.75,6.73,6.73,83600.0,4.699,4.7059,4.692,4.692,83600.0
2012-11-27 14:15:00,6.73,6.75,6.73,6.74,37200.0,4.692,4.7059,4.692,4.699,37200.0
2012-11-27 14:20:00,6.74,6.74,6.72,6.72,74800.0,4.699,4.699,4.685,4.685,74800.0
2012-11-27 14:25:00,6.72,6.72,6.69,6.69,64000.0,4.685,4.685,4.6641,4.6641,64000.0
2012-11-27 14:30:00,6.7,6.7,6.68,6.69,206000.0,4.6711,4.6711,4.6571,4.6641,206000.0
2012-11-27 14:35:00,6.69,6.69,6.68,6.69,81600.0,4.6641,4.6641,4.6571,4.6641,81600.0
2012-11-27 14:40:00,6.69,6.7,6.68,6.68,118000.0,4.6641,4.6711,4.6571,4.6571,118000.0
2012-11-27 14:45:00,6.68,6.69,6.68,6.69,64400.0,4.6571,4.6641,4.6571,4.6641,64400.0
2012-11-27 14:50:00,6.69,6.71,6.68,6.7,68800.0,4.6641,4.6781,4.6571,4.6711,68800.0
2012-11-27 14:55:00,6.7,6.71,6.68,6.69,102000.0,4.6711,4.6781,4.6571,4.6641,102000.0
2012-11-27 15:00:00,6.69,6.7,6.68,6.68,134000.0,4.6641,4.6711,4.6571,4.6571,134000.0
2012-11-27 15:05:00,6.68,6.7,6.68,6.7,80800.0,4.6571,4.6711,4.6571,4.6711,80800.0
2012-11-27 15:10:00,6.7,6.71,6.69,6.71,153600.0,4.6711,4.6781,4.6641,4.6781,153600.0
2012-11-27 15:15:00,6.71,6.73,6.71,6.73,163600.0,4.6781,4.692,4.6781,4.692,163600.0
2012-11-27 15:20:00,6.73,6.73,6.72,6.72,338800.0,4.692,4.692,4.685,4.685,338800.0
2012-11-27 15:25:00,6.72,6.73,6.7,6.71,206400.0,4.685,4.692,4.6711,4.6781,206400.0
2012-11-27 15:30:00,6.71,6.71,6.69,6.69,226800.0,4.6781,4.6781,4.6641,4.6641,226800.0
2012-11-27 15:35:00,6.69,6.7,6.67,6.68,516400.0,4.6641,4.6711,4.6502,4.6571,516400.0
2012-11-27 15:40:00,6.68,6.68,6.67,6.68,431600.0,4.6571,4.6571,4.6502,4.6571,431600.0
2012-11-27 15:45:00,6.67,6.68,6.67,6.68,577200.0,4.6502,4.6571,4.6502,4.6571,577200.0
2012-11-27 15:50:00,6.68,6.68,6.66,6.68,942400.0,4.6571,4.6571,4.6432,4.6571,942400.0
2012-11-27 15:55:00,6.68,6.69,6.67,6.68,898000.0,4.6571,4.6641,4.6502,4.6571,898000.0
2012-11-28 09:30:00,6.66,6.66,6.61,6.62,208000.0,4.6432,4.6432,4.6083,4.6153,208000.0
2012-11-28 09:35:00,6.62,6.63,6.59,6.59,208800.0,4.6153,4.6223,4.5944,4.5944,208800.0
2012-11-28 09:40:00,6.59,6.63,6.59,6.61,190400.0,4.5944,4.6223,4.5944,4.6083,190400.0
2012-11-28 09:45:00,6.61,6.64,6.61,6.63,170800.0,4.6083,4.6292,4.6083,4.6223,170800.0
2012-11-28 09:50:00,6.62,6.62,6.6,6.6,166000.0,4.6153,4.6153,4.6014,4.6014,166000.0
2012-11-28 09:55:00,6.6,6.61,6.6,6.6,93200.0,4.6014,4.6083,4.6014,4.6014,93200.0
2012-11-28 10:00:00,6.6,6.62,6.59,6.6,158000.0,4.6014,4.6153,4.5944,4.6014,158000.0
2012-11-28 10:05:00,6.6,6.61,6.59,6.61,92000.0,4.6014,4.6083,4.5944,4.6083,92000.0
2012-11-28 10:10:00,6.61,6.61,6.6,6.6,153200.0,4.6083,4.6083,4.6014,4.6014,153200.0
2012-11-28 10:15:00,6.6,6.62,6.6,6.6,87200.0,4.6014,4.6153,4.6014,4.6014,87200.0
2012-11-28 10:20:00,6.6,6.63,6.6,6.61,247200.0,4.6014,4.6223,4.6014,4.6083,247200.0
2012-11-28 10:25:00,6.61,6.61,6.6,6.6,119600.0,4.6083,4.6083,4.6014,4.6014,119600.0
2012-11-28 10:30:00,6.6,6.61,6.6,6.6,98400.0,4.6014,4.6083,4.6014,4.6014,98400.0
2012-11-28 10:35:00,6.6,6.61,6.6,6.6,216000.0,4.6014,4.6083,4.6014,4.6014,216000.0
2012-11-28 10:40:00,6.6,6.61,6.6,6.61,140800.0,4.6014,4.6083,4.6014,4.6083,140800.0
2012-11-28 10:45:00,6.61,6.61,6.6,6.6,170400.0,4.6083,4.6083,4.6014,4.6014,170400.0
2012-11-28 10:50:00,6.6,6.6,6.59,6.59,144800.0,4.6014,4.6014,4.5944,4.5944,144800.0
2012-11-28 10:55:00,6.59,6.6,6.58,6.59,137600.0,4.5944,4.6014,4.5874,4.5944,137600.0
2012-11-28 11:00:00,6.59,6.6,6.59,6.59,504400.0,4.5944,4.6014,4.5944,4.5944,504400.0
2012-11-28 11:05:00,6.59,6.6,6.58,6.59,114800.0,4.5944,4.6014,4.5874,4.5944,114800.0
2012-11-28 11:10:00,6.58,6.58,6.56,6.57,473600.0,4.5874,4.5874,4.5735,4.5804,473600.0
2012-11-28 11:15:00,6.57,6.6,6.57,6.59,155600.0,4.5804,4.6014,4.5804,4.5944,155600.0
2012-11-28 11:20:00,6.6,6.62,6.6,6.6,89600.0,4.6014,4.6153,4.6014,4.6014,89600.0
2012-11-28 11:25:00,6.6,6.62,6.6,6.62,81200.0,4.6014,4.6153,4.6014,4.6153,81200.0
2012-11-28 11:30:00,6.62,6.62,6.6,6.62,457200.0,4.6153,4.6153,4.6014,4.6153,457200.0
2012-11-28 11:35:00,6.61,6.62,6.59,6.59,546000.0,4.6083,4.6153,4.5944,4.5944,546000.0
2012-11-28 11:40:00,6.59,6.6,6.59,6.6,206000.0,4.5944,4.6014,4.5944,4.6014,206000.0
2012-11-28 11:45:00,6.6,6.61,6.6,6.61,124400.0,4.6014,4.6083,4.6014,4.6083,124400.0
2012-11-28 11:50:00,6.61,6.61,6.59,6.6,117600.0,4.6083,4.6083,4.5944,4.6014,117600.0
2012-11-28 11:55:00,6.6,6.61,6.59,6.6,140400.0,4.6014,4.6083,4.5944,4.6014,140400.0
2012-11-28 12:00:00,6.6,6.61,6.59,6.59,96400.0,4.6014,4.6083,4.5944,4.5944,96400.0
2012-11-28 12:05:00,6.59,6.6,6.59,6.6,194000.0,4.5944,4.6014,4.5944,4.6014,194000.0
2012-11-28 12:10:00,6.59,6.6,6.58,6.6,159600.0,4.5944,4.6014,4.5874,4.6014,159600.0
2012-11-28 12:15:00,6.6,6.61,6.6,6.61,126800.0,4.6014,4.6083,4.6014,4.6083,126800.0
2012-11-28 12:20:00,6.61,6.61,6.6,6.61,56400.0,4.6083,4.6083,4.6014,4.6083,56400.0
2012-11-28 12:25:00,6.61,6.63,6.61,6.62,154400.0,4.6083,4.6223,4.6083,4.6153,154400.0
2012-11-28 12:30:00,6.62,6.63,6.62,6.63,172800.0,4.6153,4.6223,4.6153,4.6223,172800.0
2012-11-28 12:35:00,6.63,6.63,6.62,6.62,199200.0,4.6223,4.6223,4.6153,4.6153,199200.0
2012-11-28 12:40:00,6.63,6.67,6.62,6.66,374000.0,4.6223,4.6502,4.6153,4.6432,374000.0
2012-11-28 12:45:00,6.66,6.67,6.65,6.65,144800.0,4.6432,4.6502,4.6362,4.6362,144800.0
2012-11-28 12:50:00,6.65,6.69,6.65,6.67,357600.0,4.6362,4.6641,4.6362,4.6502,357600.0
2012-11-28 12:55:00,6.66,6.67,6.66,6.67,58800.0,4.6432,4.6502,4.6432,4.6502,58800.0
2012-11-28 13:00:00,6.66,6.68,6.66,6.67,167200.0,4.6432,4.6571,4.6432,4.6502,167200.0
2012-11-28 13:05:00,6.67,6.67,6.65,6.65,120800.0,4.6502,4.6502,4.6362,4.6362,120800.0
2012-11-28 13:10:00,6.65,6.66,6.65,6.65,118800.0,4.6362,4.6432,4.6362,4.6362,118800.0
2012-11-28 13:15:00,6.66,6.66,6.65,6.65,130800.0,4.6432,4.6432,4.6362,4.6362,130800.0
2012-11-28 13:20:00,6.65,6.65,6.64,6.65,76400.0,4.6362,4.6362,4.6292,4.6362,76400.0
2012-11-28 13:25:00,6.65,6.65,6.65,6.65,60400.0,4.6362,4.6362,4.6362,4.6362,60400.0
2012-11-28 13:30:00,6.65,6.66,6.64,6.66,73600.0,4.6362,4.6432,4.6292,4.6432,73600.0
2012-11-28 13:35:00,6.66,6.66,6.65,6.65,98800.0,4.6432,4.6432,4.6362,4.6362,98800.0
2012-11-28 13:40:00,6.65,6.66,6.65,6.65,58800.0,4.6362,4.6432,4.6362,4.6362,58800.0
2012-11-28 13:45:00,6.65,6.66,6.64,6.65,68000.0,4.6362,4.6432,4.6292,4.6362,68000.0
2012-11-28 13:50:00,6.64,6.65,6.63,6.64,88000.0,4.6292,4.6362,4.6223,4.6292,88000.0
2012-11-28 13:55:00,6.63,6.64,6.63,6.63,85600.0,4.6223,4.6292,4.6223,4.6223,85600.0
2012-11-28 14:00:00,6.63,6.65,6.63,6.63,119200.0,4.6223,4.6362,4.6223,4.6223,119200.0
2012-11-28 14:05:00,6.63,6.64,6.62,6.63,102000.0,4.6223,4.6292,4.6153,4.6223,102000.0
2012-11-28 14:10:00,6.63,6.63,6.6,6.61,152400.0,4.6223,4.6223,4.6014,4.6083,152400.0
2012-11-28 14:15:00,6.61,6.62,6.6,6.61,104000.0,4.6083,4.6153,4.6014,4.6083,104000.0
2012-11-28 14:20:00,6.61,6.62,6.61,6.62,87200.0,4.6083,4.6153,4.6083,4.6153,87200.0
2012-11-28 14:25:00,6.61,6.62,6.6,6.6,141600.0,4.6083,4.6153,4.6014,4.6014,141600.0
2012-11-28 14:30:00,6.6,6.61,6.6,6.6,140400.0,4.6014,4.6083,4.6014,4.6014,140400.0
2012-11-28 14:35:00,6.6,6.61,6.59,6.6,179200.0,4.6014,4.6083,4.5944,4.6014,179200.0
2012-11-28 14:40:00,6.59,6.6,6.59,6.6,111600.0,4.5944,4.6014,4.5944,4.6014,111600.0
2012-11-28 14:45:00,6.6,6.61,6.59,6.6,103200.0,4.6014,4.6083,4.5944,4.6014,103200.0
2012-11-28 14:50:00,6.6,6.61,6.6,6.61,94800.0,4.6014,4.6083,4.6014,4.6083,94800.0
2012-11-28 14:55:00,6.61,6.61,6.6,6.61,69600.0,4.6083,4.6083,4.6014,4.6083,69600.0
2012-11-28 15:00:00,6.6,6.61,6.6,6.6,69600.0,4.6014,4.6083,4.6014,4.6014,69600.0
2012-11-28 15:05:00,6.6,6.61,6.59,6.6,97600.0,4.6014,4.6083,4.5944,4.6014,97600.0
2012-11-28 15:10:00,6.61,6.61,6.6,6.6,101200.0,4.6083,4.6083,4.6014,4.6014,101200.0
2012-11-28 15:15:00,6.6,6.62,6.6,6.61,121200.0,4.6014,4.6153,4.6014,4.6083,121200.0
2012-11-28 15:20:00,6.61,6.63,6.6,6.63,154400.0,4.6083,4.6223,4.6014,4.6223,154400.0
2012-11-28 15:25:00,6.63,6.63,6.6,6.61,318400.0,4.6223,4.6223,4.6014,4.6083,318400.0
2012-11-28 15:30:00,6.61,6.61,6.59,6.61,330000.0,4.6083,4.6083,4.5944,4.6083,330000.0
2012-11-28 15:35:00,6.61,6.63,6.6,6.62,153600.0,4.6083,4.6223,4.6014,4.6153,153600.0
2012-11-28 15:40:00,6.62,6.63,6.62,6.62,214800.0,4.6153,4.6223,4.6153,4.6153,214800.0
2012-11-28 15:45:00,6.62,6.63,6.61,6.61,286400.0,4.6153,4.6223,4.6083,4.6083,286400.0
2012-11-28 15:50:00,6.61,6.62,6.61,6.62,373200.0,4.6083,4.6153,4.6083,4.6153,373200.0
2012-11-28 15:55:00,6.61,6.62,6.61,6.61,517200.0,4.6083,4.6153,4.6083,4.6083,517200.0
2012-11-29 09:30:00,6.64,6.67,6.63,6.67,117200.0,4.6292,4.6502,4.6223,4.6502,117200.0
2012-11-29 09:35:00,6.67,6.67,6.59,6.6,66800.0,4.6502,4.6502,4.5944,4.6014,66800.0
2012-11-29 09:40:00,6.6,6.63,6.6,6.63,134800.0,4.6014,4.6223,4.6014,4.6223,134800.0
2012-11-29 09:45:00,6.62,6.63,6.61,6.62,75200.0,4.6153,4.6223,4.6083,4.6153,75200.0
2012-11-29 09:50:00,6.62,6.63,6.61,6.61,125600.0,4.6153,4.6223,4.6083,4.6083,125600.0
2012-11-29 09:55:00,6.61,6.62,6.61,6.61,55200.0,4.6083,4.6153,4.6083,4.6083,55200.0
2012-11-29 10:00:00,6.61,6.62,6.59,6.59,138400.0,4.6083,4.6153,4.5944,4.5944,138400.0
2012-11-29 10:05:00,6.59,6.59,6.56,6.57,74800.0,4.5944,4.5944,4.5735,4.5804,74800.0
2012-11-29 10:10:00,6.57,6.57,6.55,6.55,193600.0,4.5804,4.5804,4.5665,4.5665,193600.0
2012-11-29 10:15:00,6.55,6.56,6.53,6.53,296800.0,4.5665,4.5735,4.5526,4.5526,296800.0
2012-11-29 10:20:00,6.53,6.55,6.53,6.53,264400.0,4.5526,4.5665,4.5526,4.5526,264400.0
2012-11-29 10:25:00,6.53,6.55,6.51,6.53,322000.0,4.5526,4.5665,4.5386,4.5526,322000.0
2012-11-29 10:30:00,6.53,6.53,6.5,6.51,246400.0,4.5526,4.5526,4.5316,4.5386,246400.0
2012-11-29 10:35:00,6.51,6.51,6.49,6.51,292000.0,4.5386,4.5386,4.5247,4.5386,292000.0
2012-11-29 10:40:00,6.51,6.52,6.5,6.52,151200.0,4.5386,4.5456,4.5316,4.5456,151200.0
2012-11-29 10:45:00,6.52,6.52,6.52,6.52,113600.0,4.5456,4.5456,4.5456,4.5456,113600.0
2012-11-29 10:50:00,6.53,6.54,6.53,6.54,96800.0,4.5526,4.5595,4.5526,4.5595,96800.0
2012-11-29 10:55:00,6.54,6.55,6.54,6.54,82400.0,4.5595,4.5665,4.5595,4.5595,82400.0
2012-11-29 11:00:00,6.54,6.55,6.54,6.55,84400.0,4.5595,4.5665,4.5595,4.5665,84400.0
2012-11-29 11:05:00,6.55,6.56,6.54,6.54,94400.0,4.5665,4.5735,4.5595,4.5595,94400.0
2012-11-29 11:10:00,6.55,6.56,6.55,6.55,66000.0,4.5665,4.5735,4.5665,4.5665,66000.0
2012-11-29 11:15:00,6.55,6.55,6.54,6.55,84400.0,4.5665,4.5665,4.5595,4.5665,84400.0
2012-11-29 11:20:00,6.55,6.55,6.52,6.52,87200.0,4.5665,4.5665,4.5456,4.5456,87200.0
2012-11-29 11:25:00,6.52,6.53,6.52,6.52,66400.0,4.5456,4.5526,4.5456,4.5456,66400.0
2012-11-29 11:30:00,6.52,6.53,6.51,6.52,75200.0,4.5456,4.5526,4.5386,4.5456,75200.0
2012-11-29 11:35:00,6.52,6.52,6.5,6.5,98800.0,4.5456,4.5456,4.5316,4.5316,98800.0
2012-11-29 11:40:00,6.5,6.5,6.47,6.47,265200.0,4.5316,4.5316,4.5107,4.5107,265200.0
2012-11-29 11:45:00,6.47,6.48,6.46,6.47,144800.0,4.5107,4.5177,4.5038,4.5107,144800.0
2012-11-29 11:50:00,6.48,6.49,6.48,6.49,76400.0,4.5177,4.5247,4.5177,4.5247,76400.0
2012-11-29 11:55:00,6.48,6.49,6.48,6.49,241200.0,4.5177,4.5247,4.5177,4.5247,241200.0
2012-11-29 12:00:00,6.49,6.51,6.49,6.5,200000.0,4.5247,4.5386,4.5247,4.5316,200000.0
2012-11-29 12:05:00,6.51,6.52,6.5,6.52,115200.0,4.5386,4.5456,4.5316,4.5456,115200.0
2012-11-29 12:10:00,6.52,6.53,6.51,6.52,78800.0,4.5456,4.5526,4.5386,4.5456,78800.0
2012-11-29 12:15:00,6.52,6.52,6.51,6.51,38800.0,4.5456,4.5456,4.5386,4.5386,38800.0
2012-11-29 12:20:00,6.51,6.53,6.51,6.51,72400.0,4.5386,4.5526,4.5386,4.5386,72400.0
2012-11-29 12:25:00,6.51,6.52,6.51,6.52,61600.0,4.5386,4.5456,4.5386,4.5456,61600.0
2012-11-29 12:30:00,6.51,6.52,6.51,6.51,63200.0,4.5386,4.5456,4.5386,4.5386,63200.0
2012-11-29 12:35:00,6.51,6.52,6.51,6.51,65200.0,4.5386,4.5456,4.5386,4.5386,65200.0
2012-11-29 12:40:00,6.52,6.54,6.52,6.54,64800.0,4.5456,4.5595,4.5456,4.5595,64800.0
2012-11-29 12:45:00,6.53,6.54,6.53,6.53,65600.0,4.5526,4.5595,4.5526,4.5526,65600.0
2012-11-29 12:50:00,6.53,6.54,6.53,6.54,68000.0,4.5526,4.5595,4.5526,4.5595,68000.0
2012-11-29 12:55:00,6.54,6.54,6.52,6.53,63200.0,4.5595,4.5595,4.5456,4.5526,63200.0
2012-11-29 13:00:00,6.53,6.54,6.52,6.54,53600.0,4.5526,4.5595,4.5456,4.5595,53600.0
2012-11-29 13:05:00,6.54,6.54,6.52,6.53,82400.0,4.5595,4.5595,4.5456,4.5526,82400.0
2012-11-29 13:10:00,6.53,6.54,6.53,6.53,55600.0,4.5526,4.5595,4.5526,4.5526,55600.0
2012-11-29 13:15:00,6.53,6.54,6.52,6.53,94400.0,4.5526,4.5595,4.5456,4.5526,94400.0
2012-11-29 13:20:00,6.53,6.53,6.52,6.52,58000.0,4.5526,4.5526,4.5456,4.5456,58000.0
2012-11-29 13:25:00,6.52,6.53,6.52,6.53,264800.0,4.5456,4.5526,4.5456,4.5526,264800.0
2012-11-29 13:30:00,6.53,6.55,6.53,6.54,168000.0,4.5526,4.5665,4.5526,4.5595,168000.0
2012-11-29 13:35:00,6.54,6.54,6.53,6.54,80400.0,4.5595,4.5595,4.5526,4.5595,80400.0
2012-11-29 13:40:00,6.54,6.55,6.54,6.54,31600.0,4.5595,4.5665,4.5595,4.5595,31600.0
2012-11-29 13:45:00,6.55,6.55,6.54,6.55,89600.0,4.5665,4.5665,4.5595,4.5665,89600.0
2012-11-29 13:50:00,6.54,6.55,6.54,6.55,44000.0,4.5595,4.5665,4.5595,4.5665,44000.0
2012-11-29 13:55:00,6.55,6.55,6.54,6.55,67600.0,4.5665,4.5665,4.5595,4.5665,67600.0
2012-11-29 14:00:00,6.55,6.55,6.54,6.54,64400.0,4.5665,4.5665,4.5595,4.5595,64400.0
2012-11-29 14:05:00,6.55,6.55,6.53,6.53,86800.0,4.5665,4.5665,4.5526,4.5526,86800.0
2012-11-29 14:10:00,6.53,6.54,6.53,6.54,30000.0,4.5526,4.5595,4.5526,4.5595,30000.0
2012-11-29 14:15:00,6.54,6.54,6.52,6.53,81600.0,4.5595,4.5595,4.5456,4.5526,81600.0
2012-11-29 14:20:00,6.53,6.54,6.52,6.52,73600.0,4.5526,4.5595,4.5456,4.5456,73600.0
2012-11-29 14:25:00,6.52,6.53,6.52,6.52,51200.0,4.5456,4.5526,4.5456,4.5456,51200.0
2012-11-29 14:30:00,6.52,6.53,6.52,6.53,61600.0,4.5456,4.5526,4.5456,4.5526,61600.0
2012-11-29 14:35:00,6.53,6.53,6.52,6.53,91200.0,4.5526,4.5526,4.5456,4.5526,91200.0
2012-11-29 14:40:00,6.53,6.53,6.52,6.53,72400.0,4.5526,4.5526,4.5456,4.5526,72400.0
2012-11-29 14:45:00,6.53,6.54,6.52,6.52,82000.0,4.5526,4.5595,4.5456,4.5456,82000.0
2012-11-29 14:50:00,6.52,6.53,6.52,6.53,90000.0,4.5456,4.5526,4.5456,4.5526,90000.0
2012-11-29 14:55:00,6.52,6.53,6.52,6.53,81200.0,4.5456,4.5526,4.5456,4.5526,81200.0
2012-11-29 15:00:00,6.52,6.53,6.52,6.53,115600.0,4.5456,4.5526,4.5456,4.5526,115600.0
2012-11-29 15:05:00,6.53,6.54,6.53,6.53,92000.0,4.5526,4.5595,4.5526,4.5526,92000.0
2012-11-29 15:10:00,6.53,6.53,6.52,6.52,187200.0,4.5526,4.5526,4.5456,4.5456,187200.0
2012-11-29 15:15:00,6.52,6.53,6.52,6.53,401600.0,4.5456,4.5526,4.5456,4.5526,401600.0
2012-11-29 15:20:00,6.53,6.54,6.52,6.54,186800.0,4.5526,4.5595,4.5456,4.5595,186800.0
2012-11-29 15:25:00,6.54,6.55,6.54,6.54,155200.0,4.5595,4.5665,4.5595,4.5595,155200.0
2012-11-29 15:30:00,6.54,6.55,6.54,6.55,408800.0,4.5595,4.5665,4.5595,4.5665,408800.0
2012-11-29 15:35:00,6.55,6.56,6.55,6.55,241200.0,4.5665,4.5735,4.5665,4.5665,241200.0
2012-11-29 15:40:00,6.55,6.57,6.55,6.56,160800.0,4.5665,4.5804,4.5665,4.5735,160800.0
2012-11-29 15:45:00,6.56,6.57,6.56,6.56,226000.0,4.5735,4.5804,4.5735,4.5735,226000.0
2012-11-29 15:50:00,6.56,6.56,6.54,6.55,428800.0,4.5735,4.5735,4.5595,4.5665,428800.0
2012-11-29 15:55:00,6.55,6.56,6.54,6.56,497600.0,4.5665,4.5735,4.5595,4.5735,497600.0
2012-11-30 09:30:00,6.58,6.61,6.55,6.59,243600.0,4.5874,4.6083,4.5665,4.5944,243600.0
2012-11-30 09:35:00,6.59,6.6,6.57,6.58,182400.0,4.5944,4.6014,4.5804,4.5874,182400.0
2012-11-30 09:40:00,6.58,6.6,6.58,6.59,118400.0,4.5874,4.6014,4.5874,4.5944,118400.0
2012-11-30 09:45:00,6.59,6.62,6.59,6.62,134400.0,4.5944,4.6153,4.5944,4.6153,134400.0
2012-11-30 09:50:00,6.62,6.64,6.61,6.62,188000.0,4.6153,4.6292,4.6083,4.6153,188000.0
2012-11-30 09:55:00,6.62,6.63,6.61,6.62,90400.0,4.6153,4.6223,4.6083,4.6153,90400.0
2012-11-30 10:00:00,6.62,6.63,6.62,6.63,174000.0,4.6153,4.6223,4.6153,4.6223,174000.0
2012-11-30 10:05:00,6.62,6.63,6.61,6.62,100000.0,4.6153,4.6223,4.6083,4.6153,100000.0
2012-11-30 10:10:00,6.62,6.62,6.61,6.62,340400.0,4.6153,4.6153,4.6083,4.6153,340400.0
2012-11-30 10:15:00,6.62,6.63,6.61,6.61,57600.0,4.6153,4.6223,4.6083,4.6083,57600.0
2012-11-30 10:20:00,6.62,6.62,6.61,6.61,40000.0,4.6153,4.6153,4.6083,4.6083,40000.0
2012-11-30 10:25:00,6.61,6.62,6.61,6.61,44400.0,4.6083,4.6153,4.6083,4.6083,44400.0
2012-11-30 10:30:00,6.61,6.61,6.59,6.6,76000.0,4.6083,4.6083,4.5944,4.6014,76000.0
2012-11-30 10:35:00,6.59,6.59,6.56,6.57,66800.0,4.5944,4.5944,4.5735,4.5804,66800.0
2012-11-30 10:40:00,6.57,6.57,6.55,6.55,69600.0,4.5804,4.5804,4.5665,4.5665,69600.0
2012-11-30 10:45:00,6.55,6.55,6.52,6.53,117600.0,4.5665,4.5665,4.5456,4.5526,117600.0
2012-11-30 10:50:00,6.52,6.54,6.52,6.52,86800.0,4.5456,4.5595,4.5456,4.5456,86800.0
2012-11-30 10:55:00,6.53,6.56,6.53,6.56,56000.0,4.5526,4.5735,4.5526,4.5735,56000.0
2012-11-30 11:00:00,6.56,6.56,6.55,6.55,40000.0,4.5735,4.5735,4.5665,4.5665,40000.0
2012-11-30 11:05:00,6.55,6.55,6.54,6.54,26400.0,4.5665,4.5665,4.5595,4.5595,26400.0
2012-11-30 11:10:00,6.54,6.55,6.54,6.54,56000.0,4.5595,4.5665,4.5595,4.5595,56000.0
2012-11-30 11:15:00,6.54,6.54,6.53,6.53,48800.0,4.5595,4.5595,4.5526,4.5526,48800.0
2012-11-30 11:20:00,6.53,6.53,6.52,6.52,40400.0,4.5526,4.5526,4.5456,4.5456,40400.0
2012-11-30 11:25:00,6.52,6.53,6.52,6.53,45200.0,4.5456,4.5526,4.5456,4.5526,45200.0
2012-11-30 11:30:00,6.53,6.53,6.52,6.52,67600.0,4.5526,4.5526,4.5456,4.5456,67600.0
2012-11-30 11:35:00,6.52,6.53,6.52,6.53,40800.0,4.5456,4.5526,4.5456,4.5526,40800.0
2012-11-30 11:40:00,6.53,6.54,6.53,6.54,28000.0,4.5526,4.5595,4.5526,4.5595,28000.0
2012-11-30 11:45:00,6.53,6.54,6.53,6.53,24800.0,4.5526,4.5595,4.5526,4.5526,24800.0
2012-11-30 11:50:00,6.53,6.55,6.53,6.55,153200.0,4.5526,4.5665,4.5526,4.5665,153200.0
2012-11-30 11:55:00,6.55,6.56,6.55,6.55,48800.0,4.5665,4.5735,4.5665,4.5665,48800.0
2012-11-30 12:00:00,6.55,6.56,6.55,6.55,42000.0,4.5665,4.5735,4.5665,4.5665,42000.0
2012-11-30 12:05:00,6.55,6.56,6.55,6.55,37200.0,4.5665,4.5735,4.5665,4.5665,37200.0
2012-11-30 12:10:00,6.55,6.56,6.55,6.56,68000.0,4.5665,4.5735,4.5665,4.5735,68000.0
2012-11-30 12:15:00,6.56,6.57,6.56,6.56,60000.0,4.5735,4.5804,4.5735,4.5735,60000.0
2012-11-30 12:20:00,6.56,6.56,6.55,6.56,43600.0,4.5735,4.5735,4.5665,4.5735,43600.0
2012-11-30 12:25:00,6.56,6.56,6.55,6.55,31600.0,4.5735,4.5735,4.5665,4.5665,31600.0
2012-11-30 12:30:00,6.55,6.56,6.55,6.55,51600.0,4.5665,4.5735,4.5665,4.5665,51600.0
2012-11-30 12:35:00,6.55,6.56,6.55,6.55,39600.0,4.5665,4.5735,4.5665,4.5665,39600.0
2012-11-30 12:40:00,6.55,6.56,6.55,6.55,34000.0,4.5665,4.5735,4.5665,4.5665,34000.0
2012-11-30 12:45:00,6.55,6.56,6.55,6.56,69600.0,4.5665,4.5735,4.5665,4.5735,69600.0
2012-11-30 12:50:00,6.55,6.57,6.55,6.55,47600.0,4.5665,4.5804,4.5665,4.5665,47600.0
2012-11-30 12:55:00,6.55,6.56,6.55,6.55,35200.0,4.5665,4.5735,4.5665,4.5665,35200.0
2012-11-30 13:00:00,6.55,6.56,6.55,6.56,33200.0,4.5665,4.5735,4.5665,4.5735,33200.0
2012-11-30 13:05:00,6.56,6.56,6.55,6.55,58800.0,4.5735,4.5735,4.5665,4.5665,58800.0
2012-11-30 13:10:00,6.55,6.55,6.54,6.55,38800.0,4.5665,4.5665,4.5595,4.5665,38800.0
2012-11-30 13:15:00,6.55,6.55,6.55,6.55,57200.0,4.5665,4.5665,4.5665,4.5665,57200.0
2012-11-30 13:20:00,6.55,6.57,6.55,6.57,89200.0,4.5665,4.5804,4.5665,4.5804,89200.0
2012-11-30 13:25:00,6.56,6.56,6.55,6.56,82800.0,4.5735,4.5735,4.5665,4.5735,82800.0
2012-11-30 13:30:00,6.56,6.56,6.55,6.56,41200.0,4.5735,4.5735,4.5665,4.5735,41200.0
2012-11-30 13:35:00,6.56,6.56,6.55,6.56,51600.0,4.5735,4.5735,4.5665,4.5735,51600.0
2012-11-30 13:40:00,6.56,6.56,6.55,6.55,147600.0,4.5735,4.5735,4.5665,4.5665,147600.0
2012-11-30 13:45:00,6.55,6.56,6.55,6.56,81200.0,4.5665,4.5735,4.5665,4.5735,81200.0
2012-11-30 13:50:00,6.56,6.56,6.55,6.56,22800.0,4.5735,4.5735,4.5665,4.5735,22800.0
2012-11-30 13:55:00,6.56,6.56,6.56,6.56,58400.0,4.5735,4.5735,4.5735,4.5735,58400.0
2012-11-30 14:00:00,6.56,6.57,6.56,6.57,59200.0,4.5735,4.5804,4.5735,4.5804,59200.0
2012-11-30 14:05:00,6.57,6.57,6.56,6.57,25600.0,4.5804,4.5804,4.5735,4.5804,25600.0
2012-11-30 14:10:00,6.57,6.57,6.56,6.57,64000.0,4.5804,4.5804,4.5735,4.5804,64000.0
2012-11-30 14:15:00,6.56,6.57,6.56,6.56,50800.0,4.5735,4.5804,4.5735,4.5735,50800.0
2012-11-30 14:20:00,6.57,6.58,6.57,6.58,36800.0,4.5804,4.5874,4.5804,4.5874,36800.0
2012-11-30 14:25:00,6.58,6.58,6.57,6.58,114800.0,4.5874,4.5874,4.5804,4.5874,114800.0
2012-11-30 14:30:00,6.58,6.58,6.57,6.57,61600.0,4.5874,4.5874,4.5804,4.5804,61600.0
2012-11-30 14:35:00,6.57,6.59,6.57,6.58,213200.0,4.5804,4.5944,4.5804,4.5874,213200.0
2012-11-30 14:40:00,6.58,6.58,6.58,6.58,68000.0,4.5874,4.5874,4.5874,4.5874,68000.0
2012-11-30 14:45:00,6.58,6.58,6.57,6.57,93200.0,4.5874,4.5874,4.5804,4.5804,93200.0
2012-11-30 14:50:00,6.57,6.58,6.57,6.58,93600.0,4.5804,4.5874,4.5804,4.5874,93600.0
2012-11-30 14:55:00,6.58,6.58,6.57,6.58,60800.0,4.5874,4.5874,4.5804,4.5874,60800.0
2012-11-30 15:00:00,6.58,6.58,6.57,6.57,102800.0,4.5874,4.5874,4.5804,4.5804,102800.0
2012-11-30 15:05:00,6.57,6.57,6.55,6.56,77600.0,4.5804,4.5804,4.5665,4.5735,77600.0
2012-11-30 15:10:00,6.56,6.57,6.56,6.57,62000.0,4.5735,4.5804,4.5735,4.5804,62000.0
2012-11-30 15:15:00,6.57,6.57,6.57,6.57,138000.0,4.5804,4.5804,4.5804,4.5804,138000.0
2012-11-30 15:20:00,6.57,6.58,6.57,6.57,175600.0,4.5804,4.5874,4.5804,4.5804,175600.0
2012-11-30 15:25:00,6.57,6.57,6.56,6.57,111600.0,4.5804,4.5804,4.5735,4.5804,111600.0
2012-11-30 15:30:00,6.57,6.57,6.56,6.56,116400.0,4.5804,4.5804,4.5735,4.5735,116400.0
2012-11-30 15:35:00,6.56,6.57,6.56,6.56,137600.0,4.5735,4.5804,4.5735,4.5735,137600.0
2012-11-30 15:40:00,6.56,6.57,6.56,6.56,258400.0,4.5735,4.5804,4.5735,4.5735,258400.0
2012-11-30 15:45:00,6.56,6.57,6.56,6.57,316800.0,4.5735,4.5804,4.5735,4.5804,316800.0
2012-11-30 15:50:00,6.57,6.58,6.57,6.58,338800.0,4.5804,4.5874,4.5804,4.5874,338800.0
2012-11-30 15:55:00,6.58,6.58,6.56,6.56,602800.0,4.5874,4.5874,4.5735,4.5735,602800.0
2012-12-03 09:30:00,6.62,6.62,6.58,6.61,203200.0,4.6153,4.6153,4.5874,4.6083,203200.0
2012-12-03 09:35:00,6.61,6.61,6.59,6.59,38800.0,4.6083,4.6083,4.5944,4.5944,38800.0
2012-12-03 09:40:00,6.59,6.59,6.57,6.58,40400.0,4.5944,4.5944,4.5804,4.5874,40400.0
2012-12-03 09:45:00,6.58,6.58,6.55,6.57,48000.0,4.5874,4.5874,4.5665,4.5804,48000.0
2012-12-03 09:50:00,6.57,6.58,6.56,6.56,40800.0,4.5804,4.5874,4.5735,4.5735,40800.0
2012-12-03 09:55:00,6.56,6.57,6.54,6.55,66400.0,4.5735,4.5804,4.5595,4.5665,66400.0
2012-12-03 10:00:00,6.55,6.56,6.54,6.55,162000.0,4.5665,4.5735,4.5595,4.5665,162000.0
2012-12-03 10:05:00,6.55,6.56,6.55,6.55,42800.0,4.5665,4.5735,4.5665,4.5665,42800.0
2012-12-03 10:10:00,6.55,6.55,6.53,6.54,137600.0,4.5665,4.5665,4.5526,4.5595,137600.0
2012-12-03 10:15:00,6.54,6.55,6.53,6.53,112000.0,4.5595,4.5665,4.5526,4.5526,112000.0
2012-12-03 10:20:00,6.53,6.55,6.53,6.54,168000.0,4.5526,4.5665,4.5526,4.5595,168000.0
2012-12-03 10:25:00,6.54,6.58,6.54,6.55,90800.0,4.5595,4.5874,4.5595,4.5665,90800.0
2012-12-03 10:30:00,6.55,6.56,6.54,6.55,95600.0,4.5665,4.5735,4.5595,4.5665,95600.0
2012-12-03 10:35:00,6.55,6.55,6.54,6.55,83600.0,4.5665,4.5665,4.5595,4.5665,83600.0
2012-12-03 10:40:00,6.55,6.56,6.54,6.55,1282000.0,4.5665,4.5735,4.5595,4.5665,1282000.0
2012-12-03 10:45:00,6.54,6.56,6.54,6.56,46000.0,4.5595,4.5735,4.5595,4.5735,46000.0
2012-12-03 10:50:00,6.56,6.56,6.51,6.51,106800.0,4.5735,4.5735,4.5386,4.5386,106800.0
2012-12-03 10:55:00,6.51,6.52,6.5,6.51,67200.0,4.5386,4.5456,4.5316,4.5386,67200.0
2012-12-03 11:00:00,6.52,6.52,6.51,6.51,47600.0,4.5456,4.5456,4.5386,4.5386,47600.0
2012-12-03 11:05:00,6.51,6.53,6.51,6.52,58800.0,4.5386,4.5526,4.5386,4.5456,58800.0
2012-12-03 11:10:00,6.52,6.53,6.52,6.53,436400.0,4.5456,4.5526,4.5456,4.5526,436400.0
2012-12-03 11:15:00,6.53,6.54,6.52,6.54,30000.0,4.5526,4.5595,4.5456,4.5595,30000.0
2012-12-03 11:20:00,6.54,6.54,6.54,6.54,24800.0,4.5595,4.5595,4.5595,4.5595,24800.0
2012-12-03 11:25:00,6.53,6.54,6.52,6.52,91200.0,4.5526,4.5595,4.5456,4.5456,91200.0
2012-12-03 11:30:00,6.52,6.52,6.51,6.51,142000.0,4.5456,4.5456,4.5386,4.5386,142000.0
2012-12-03 11:35:00,6.51,6.51,6.5,6.5,52400.0,4.5386,4.5386,4.5316,4.5316,52400.0
2012-12-03 11:40:00,6.5,6.51,6.5,6.5,37200.0,4.5316,4.5386,4.5316,4.5316,37200.0
2012-12-03 11:45:00,6.51,6.52,6.5,6.5,20800.0,4.5386,4.5456,4.5316,4.5316,20800.0
2012-12-03 11:50:00,6.51,6.52,6.5,6.51,17200.0,4.5386,4.5456,4.5316,4.5386,17200.0
2012-12-03 11:55:00,6.52,6.52,6.51,6.51,36800.0,4.5456,4.5456,4.5386,4.5386,36800.0
2012-12-03 12:00:00,6.51,6.51,6.5,6.5,16800.0,4.5386,4.5386,4.5316,4.5316,16800.0
2012-12-03 12:05:00,6.5,6.51,6.5,6.5,37200.0,4.5316,4.5386,4.5316,4.5316,37200.0
2012-12-03 12:10:00,6.5,6.51,6.5,6.51,30800.0,4.5316,4.5386,4.5316,4.5386,30800.0
2012-12-03 12:15:00,6.51,6.51,6.5,6.51,25600.0,4.5386,4.5386,4.5316,4.5386,25600.0
2012-12-03 12:20:00,6.5,6.51,6.5,6.51,27200.0,4.5316,4.5386,4.5316,4.5386,27200.0
2012-12-03 12:25:00,6.5,6.51,6.5,6.5,26000.0,4.5316,4.5386,4.5316,4.5316,26000.0
2012-12-03 12:30:00,6.5,6.52,6.5,6.51,22800.0,4.5316,4.5456,4.5316,4.5386,22800.0
2012-12-03 12:35:00,6.51,6.51,6.5,6.51,31600.0,4.5386,4.5386,4.5316,4.5386,31600.0
2012-12-03 12:40:00,6.51,6.51,6.5,6.5,31200.0,4.5386,4.5386,4.5316,4.5316,31200.0
2012-12-03 12:45:00,6.5,6.51,6.5,6.51,24400.0,4.5316,4.5386,4.5316,4.5386,24400.0
2012-12-03 12:50:00,6.5,6.52,6.5,6.51,24400.0,4.5316,4.5456,4.5316,4.5386,24400.0
2012-12-03 12:55:00,6.51,6.51,6.5,6.5,19600.0,4.5386,4.5386,4.5316,4.5316,19600.0
2012-12-03 13:00:00,6.5,6.51,6.5,6.5,43200.0,4.5316,4.5386,4.5316,4.5316,43200.0
2012-12-03 13:05:00,6.5,6.5,6.5,6.5,39200.0,4.5316,4.5316,4.5316,4.5316,39200.0
2012-12-03 13:10:00,6.5,6.5,6.49,6.5,38800.0,4.5316,4.5316,4.5247,4.5316,38800.0
2012-12-03 13:15:00,6.5,6.5,6.49,6.5,57200.0,4.5316,4.5316,4.5247,4.5316,57200.0
2012-12-03 13:20:00,6.5,6.5,6.5,6.5,57600.0,4.5316,4.5316,4.5316,4.5316,57600.0
2012-12-03 13:25:00,6.5,6.51,6.5,6.5,40000.0,4.5316,4.5386,4.5316,4.5316,40000.0
2012-12-03 13:30:00,6.5,6.51,6.5,6.5,25600.0,4.5316,4.5386,4.5316,4.5316,25600.0
2012-12-03 13:35:00,6.5,6.51,6.5,6.5,86000.0,4.5316,4.5386,4.5316,4.5316,86000.0
2012-12-03 13:40:00,6.5,6.51,6.5,6.5,32800.0,4.5316,4.5386,4.5316,4.5316,32800.0
2012-12-03 13:45:00,6.5,6.51,6.5,6.51,18800.0,4.5316,4.5386,4.5316,4.5386,18800.0
2012-12-03 13:50:00,6.51,6.51,6.5,6.5,52000.0,4.5386,4.5386,4.5316,4.5316,52000.0
2012-12-03 13:55:00,6.5,6.5,6.5,6.5,38000.0,4.5316,4.5316,4.5316,4.5316,38000.0
2012-12-03 14:00:00,6.5,6.51,6.5,6.51,41600.0,4.5316,4.5386,4.5316,4.5386,41600.0
2012-12-03 14:05:00,6.51,6.51,6.5,6.51,39200.0,4.5386,4.5386,4.5316,4.5386,39200.0
2012-12-03 14:10:00,6.5,6.5,6.5,6.5,48000.0,4.5316,4.5316,4.5316,4.5316,48000.0
2012-12-03 14:15:00,6.5,6.51,6.5,6.5,71600.0,4.5316,4.5386,4.5316,4.5316,71600.0
2012-12-03 14:20:00,6.5,6.5,6.5,6.5,186000.0,4.5316,4.5316,4.5316,4.5316,186000.0
2012-12-03 14:25:00,6.5,6.51,6.49,6.49,179600.0,4.5316,4.5386,4.5247,4.5247,179600.0
2012-12-03 14:30:00,6.49,6.49,6.49,6.49,136400.0,4.5247,4.5247,4.5247,4.5247,136400.0
2012-12-03 14:35:00,6.49,6.49,6.46,6.46,375600.0,4.5247,4.5247,4.5038,4.5038,375600.0
2012-12-03 14:40:00,6.46,6.47,6.46,6.46,152400.0,4.5038,4.5107,4.5038,4.5038,152400.0
2012-12-03 14:45:00,6.46,6.46,6.45,6.45,123600.0,4.5038,4.5038,4.4968,4.4968,123600.0
2012-12-03 14:50:00,6.45,6.46,6.45,6.46,69200.0,4.4968,4.5038,4.4968,4.5038,69200.0
2012-12-03 14:55:00,6.46,6.47,6.46,6.46,108800.0,4.5038,4.5107,4.5038,4.5038,108800.0
2012-12-03 15:00:00,6.47,6.48,6.46,6.47,392000.0,4.5107,4.5177,4.5038,4.5107,392000.0
2012-12-03 15:05:00,6.47,6.48,6.47,6.47,93200.0,4.5107,4.5177,4.5107,4.5107,93200.0
2012-12-03 15:10:00,6.47,6.48,6.46,6.47,139200.0,4.5107,4.5177,4.5038,4.5107,139200.0
2012-12-03 15:15:00,6.47,6.47,6.45,6.45,311600.0,4.5107,4.5107,4.4968,4.4968,311600.0
2012-12-03 15:20:00,6.45,6.46,6.45,6.46,250400.0,4.4968,4.5038,4.4968,4.5038,250400.0
2012-12-03 15:25:00,6.46,6.47,6.45,6.46,168000.0,4.5038,4.5107,4.4968,4.5038,168000.0
2012-12-03 15:30:00,6.46,6.47,6.46,6.47,130400.0,4.5038,4.5107,4.5038,4.5107,130400.0
2012-12-03 15:35:00,6.47,6.47,6.47,6.47,204000.0,4.5107,4.5107,4.5107,4.5107,204000.0
2012-12-03 15:40:00,6.47,6.47,6.47,6.47,173200.0,4.5107,4.5107,4.5107,4.5107,173200.0
2012-12-03 15:45:00,6.47,6.47,6.47,6.47,315200.0,4.5107,4.5107,4.5107,4.5107,315200.0
2012-12-03 15:50:00,6.47,6.47,6.46,6.47,223600.0,4.5107,4.5107,4.5038,4.5107,223600.0
2012-12-03 15:55:00,6.47,6.47,6.45,6.46,481200.0,4.5107,4.5107,4.4968,4.5038,481200.0
2012-12-04 09:30:00,6.46,6.47,6.41,6.44,427600.0,4.5038,4.5107,4.4689,4.4898,427600.0
2012-12-04 09:35:00,6.45,6.45,6.4,6.41,328000.0,4.4968,4.4968,4.4619,4.4689,328000.0
2012-12-04 09:40:00,6.41,6.44,6.4,6.41,174000.0,4.4689,4.4898,4.4619,4.4689,174000.0
2012-12-04 09:45:00,6.41,6.42,6.4,6.4,76000.0,4.4689,4.4759,4.4619,4.4619,76000.0
2012-12-04 09:50:00,6.41,6.43,6.41,6.42,495200.0,4.4689,4.4828,4.4689,4.4759,495200.0
2012-12-04 09:55:00,6.43,6.46,6.42,6.45,154000.0,4.4828,4.5038,4.4759,4.4968,154000.0
2012-12-04 10:00:00,6.45,6.46,6.45,6.45,211600.0,4.4968,4.5038,4.4968,4.4968,211600.0
2012-12-04 10:05:00,6.46,6.46,6.44,6.45,139200.0,4.5038,4.5038,4.4898,4.4968,139200.0
2012-12-04 10:10:00,6.46,6.46,6.45,6.46,80400.0,4.5038,4.5038,4.4968,4.5038,80400.0
2012-12-04 10:15:00,6.46,6.46,6.45,6.45,88400.0,4.5038,4.5038,4.4968,4.4968,88400.0
2012-12-04 10:20:00,6.45,6.46,6.45,6.45,112000.0,4.4968,4.5038,4.4968,4.4968,112000.0
2012-12-04 10:25:00,6.46,6.48,6.46,6.46,122400.0,4.5038,4.5177,4.5038,4.5038,122400.0
2012-12-04 10:30:00,6.46,6.47,6.46,6.47,61200.0,4.5038,4.5107,4.5038,4.5107,61200.0
2012-12-04 10:35:00,6.47,6.47,6.46,6.47,84400.0,4.5107,4.5107,4.5038,4.5107,84400.0
2012-12-04 10:40:00,6.47,6.48,6.46,6.46,249600.0,4.5107,4.5177,4.5038,4.5038,249600.0
2012-12-04 10:45:00,6.46,6.48,6.46,6.46,156800.0,4.5038,4.5177,4.5038,4.5038,156800.0
2012-12-04 10:50:00,6.46,6.47,6.45,6.46,77600.0,4.5038,4.5107,4.4968,4.5038,77600.0
2012-12-04 10:55:00,6.46,6.48,6.46,6.47,87600.0,4.5038,4.5177,4.5038,4.5107,87600.0
2012-12-04 11:00:00,6.47,6.48,6.47,6.48,282800.0,4.5107,4.5177,4.5107,4.5177,282800.0
2012-12-04 11:05:00,6.48,6.5,6.48,6.5,172400.0,4.5177,4.5316,4.5177,4.5316,172400.0
2012-12-04 11:10:00,6.5,6.54,6.5,6.53,756800.0,4.5316,4.5595,4.5316,4.5526,756800.0
2012-12-04 11:15:00,6.53,6.54,6.51,6.52,89200.0,4.5526,4.5595,4.5386,4.5456,89200.0
2012-12-04 11:20:00,6.52,6.53,6.52,6.52,151600.0,4.5456,4.5526,4.5456,4.5456,151600.0
2012-12-04 11:25:00,6.52,6.52,6.5,6.51,97200.0,4.5456,4.5456,4.5316,4.5386,97200.0
2012-12-04 11:30:00,6.51,6.51,6.48,6.48,126800.0,4.5386,4.5386,4.5177,4.5177,126800.0
2012-12-04 11:35:00,6.49,6.5,6.47,6.47,71200.0,4.5247,4.5316,4.5107,4.5107,71200.0
2012-12-04 11:40:00,6.47,6.49,6.47,6.49,78000.0,4.5107,4.5247,4.5107,4.5247,78000.0
2012-12-04 11:45:00,6.49,6.5,6.48,6.48,108400.0,4.5247,4.5316,4.5177,4.5177,108400.0
2012-12-04 11:50:00,6.48,6.49,6.47,6.48,137200.0,4.5177,4.5247,4.5107,4.5177,137200.0
2012-12-04 11:55:00,6.47,6.49,6.47,6.49,122000.0,4.5107,4.5247,4.5107,4.5247,122000.0
2012-12-04 12:00:00,6.49,6.49,6.48,6.49,112800.0,4.5247,4.5247,4.5177,4.5247,112800.0
2012-12-04 12:05:00,6.49,6.49,6.46,6.46,58400.0,4.5247,4.5247,4.5038,4.5038,58400.0
2012-12-04 12:10:00,6.46,6.48,6.46,6.48,111600.0,4.5038,4.5177,4.5038,4.5177,111600.0
2012-12-04 12:15:00,6.48,6.48,6.48,6.48,40800.0,4.5177,4.5177,4.5177,4.5177,40800.0
2012-12-04 12:20:00,6.48,6.49,6.47,6.48,53600.0,4.5177,4.5247,4.5107,4.5177,53600.0
2012-12-04 12:25:00,6.48,6.5,6.48,6.49,77600.0,4.5177,4.5316,4.5177,4.5247,77600.0
2012-12-04 12:30:00,6.49,6.49,6.47,6.47,87600.0,4.5247,4.5247,4.5107,4.5107,87600.0
2012-12-04 12:35:00,6.48,6.49,6.47,6.48,66800.0,4.5177,4.5247,4.5107,4.5177,66800.0
2012-12-04 12:40:00,6.49,6.5,6.48,6.49,33600.0,4.5247,4.5316,4.5177,4.5247,33600.0
2012-12-04 12:45:00,6.5,6.5,6.49,6.49,48400.0,4.5316,4.5316,4.5247,4.5247,48400.0
2012-12-04 12:50:00,6.49,6.5,6.49,6.5,195200.0,4.5247,4.5316,4.5247,4.5316,195200.0
2012-12-04 12:55:00,6.5,6.5,6.5,6.5,82800.0,4.5316,4.5316,4.5316,4.5316,82800.0
2012-12-04 13:00:00,6.5,6.5,6.5,6.5,128800.0,4.5316,4.5316,4.5316,4.5316,128800.0
2012-12-04 13:05:00,6.5,6.51,6.5,6.5,84000.0,4.5316,4.5386,4.5316,4.5316,84000.0
2012-12-04 13:10:00,6.5,6.51,6.5,6.51,48400.0,4.5316,4.5386,4.5316,4.5386,48400.0
2012-12-04 13:15:00,6.51,6.51,6.5,6.5,106800.0,4.5386,4.5386,4.5316,4.5316,106800.0
2012-12-04 13:20:00,6.5,6.5,6.49,6.49,104000.0,4.5316,4.5316,4.5247,4.5247,104000.0
2012-12-04 13:25:00,6.49,6.5,6.49,6.5,70000.0,4.5247,4.5316,4.5247,4.5316,70000.0
2012-12-04 13:30:00,6.5,6.5,6.49,6.49,67600.0,4.5316,4.5316,4.5247,4.5247,67600.0
2012-12-04 13:35:00,6.49,6.49,6.47,6.47,224000.0,4.5247,4.5247,4.5107,4.5107,224000.0
2012-12-04 13:40:00,6.47,6.49,6.47,6.49,112800.0,4.5107,4.5247,4.5107,4.5247,112800.0
2012-12-04 13:45:00,6.49,6.5,6.49,6.5,85600.0,4.5247,4.5316,4.5247,4.5316,85600.0
2012-12-04 13:50:00,6.5,6.51,6.49,6.5,210800.0,4.5316,4.5386,4.5247,4.5316,210800.0
2012-12-04 13:55:00,6.5,6.51,6.5,6.51,88800.0,4.5316,4.5386,4.5316,4.5386,88800.0
2012-12-04 14:00:00,6.51,6.52,6.51,6.52,54000.0,4.5386,4.5456,4.5386,4.5456,54000.0
2012-12-04 14:05:00,6.52,6.52,6.52,6.52,41600.0,4.5456,4.5456,4.5456,4.5456,41600.0
2012-12-04 14:10:00,6.52,6.54,6.52,6.54,97200.0,4.5456,4.5595,4.5456,4.5595,97200.0
2012-12-04 14:15:00,6.53,6.54,6.53,6.54,163600.0,4.5526,4.5595,4.5526,4.5595,163600.0
2012-12-04 14:20:00,6.53,6.54,6.52,6.52,70400.0,4.5526,4.5595,4.5456,4.5456,70400.0
2012-12-04 14:25:00,6.52,6.52,6.51,6.51,62400.0,4.5456,4.5456,4.5386,4.5386,62400.0
2012-12-04 14:30:00,6.51,6.51,6.48,6.48,196800.0,4.5386,4.5386,4.5177,4.5177,196800.0
2012-12-04 14:35:00,6.48,6.49,6.48,6.48,153200.0,4.5177,4.5247,4.5177,4.5177,153200.0
2012-12-04 14:40:00,6.48,6.49,6.47,6.48,195600.0,4.5177,4.5247,4.5107,4.5177,195600.0
2012-12-04 14:45:00,6.48,6.48,6.47,6.48,173200.0,4.5177,4.5177,4.5107,4.5177,173200.0
2012-12-04 14:50:00,6.48,6.48,6.47,6.47,155200.0,4.5177,4.5177,4.5107,4.5107,155200.0
2012-12-04 14:55:00,6.47,6.48,6.47,6.47,158800.0,4.5107,4.5177,4.5107,4.5107,158800.0
2012-12-04 15:00:00,6.47,6.49,6.47,6.49,136000.0,4.5107,4.5247,4.5107,4.5247,136000.0
2012-12-04 15:05:00,6.49,6.51,6.49,6.5,126400.0,4.5247,4.5386,4.5247,4.5316,126400.0
2012-12-04 15:10:00,6.5,6.5,6.48,6.49,151200.0,4.5316,4.5316,4.5177,4.5247,151200.0
2012-12-04 15:15:00,6.49,6.51,6.49,6.51,155200.0,4.5247,4.5386,4.5247,4.5386,155200.0
2012-12-04 15:20:00,6.51,6.52,6.5,6.52,96800.0,4.5386,4.5456,4.5316,4.5456,96800.0
2012-12-04 15:25:00,6.52,6.56,6.52,6.55,536400.0,4.5456,4.5735,4.5456,4.5665,536400.0
2012-12-04 15:30:00,6.55,6.56,6.51,6.51,379200.0,4.5665,4.5735,4.5386,4.5386,379200.0
2012-12-04 15:35:00,6.51,6.51,6.5,6.5,363200.0,4.5386,4.5386,4.5316,4.5316,363200.0
2012-12-04 15:40:00,6.5,6.5,6.5,6.5,261200.0,4.5316,4.5316,4.5316,4.5316,261200.0
2012-12-04 15:45:00,6.5,6.5,6.47,6.47,596800.0,4.5316,4.5316,4.5107,4.5107,596800.0
2012-12-04 15:50:00,6.47,6.49,6.47,6.48,524800.0,4.5107,4.5247,4.5107,4.5177,524800.0
2012-12-04 15:55:00,6.48,6.48,6.47,6.47,650000.0,4.5177,4.5177,4.5107,4.5107,650000.0
2012-12-05 09:30:00,6.45,6.47,6.39,6.42,222400.0,4.4968,4.5107,4.455,4.4759,222400.0
2012-12-05 09:35:00,6.42,6.44,6.4,6.42,148000.0,4.4759,4.4898,4.4619,4.4759,148000.0
2012-12-05 09:40:00,6.41,6.42,6.38,6.39,180000.0,4.4689,4.4759,4.448,4.455,180000.0
2012-12-05 09:45:00,6.4,6.41,6.38,6.39,118800.0,4.4619,4.4689,4.448,4.455,118800.0
2012-12-05 09:50:00,6.39,6.41,6.38,6.38,288400.0,4.455,4.4689,4.448,4.448,288400.0
2012-12-05 09:55:00,6.38,6.38,6.35,6.36,365200.0,4.448,4.448,4.4271,4.434,365200.0
2012-12-05 10:00:00,6.36,6.37,6.35,6.35,140000.0,4.434,4.441,4.4271,4.4271,140000.0
2012-12-05 10:05:00,6.35,6.37,6.35,6.37,91600.0,4.4271,4.441,4.4271,4.441,91600.0
2012-12-05 10:10:00,6.37,6.42,6.37,6.41,420000.0,4.441,4.4759,4.441,4.4689,420000.0
2012-12-05 10:15:00,6.41,6.42,6.41,6.41,153200.0,4.4689,4.4759,4.4689,4.4689,153200.0
2012-12-05 10:20:00,6.41,6.42,6.4,6.41,230400.0,4.4689,4.4759,4.4619,4.4689,230400.0
2012-12-05 10:25:00,6.41,6.41,6.4,6.4,84400.0,4.4689,4.4689,4.4619,4.4619,84400.0
2012-12-05 10:30:00,6.4,6.41,6.4,6.41,48800.0,4.4619,4.4689,4.4619,4.4689,48800.0
2012-12-05 10:35:00,6.41,6.43,6.4,6.4,212800.0,4.4689,4.4828,4.4619,4.4619,212800.0
2012-12-05 10:40:00,6.4,6.4,6.39,6.39,208400.0,4.4619,4.4619,4.455,4.455,208400.0
2012-12-05 10:45:00,6.39,6.4,6.39,6.4,90000.0,4.455,4.4619,4.455,4.4619,90000.0
2012-12-05 10:50:00,6.4,6.42,6.4,6.41,159600.0,4.4619,4.4759,4.4619,4.4689,159600.0
2012-12-05 10:55:00,6.41,6.41,6.4,6.41,67200.0,4.4689,4.4689,4.4619,4.4689,67200.0
2012-12-05 11:00:00,6.41,6.43,6.41,6.43,129600.0,4.4689,4.4828,4.4689,4.4828,129600.0
2012-12-05 11:05:00,6.43,6.43,6.42,6.42,102800.0,4.4828,4.4828,4.4759,4.4759,102800.0
2012-12-05 11:10:00,6.42,6.44,6.42,6.44,105200.0,4.4759,4.4898,4.4759,4.4898,105200.0
2012-12-05 11:15:00,6.44,6.47,6.44,6.45,166800.0,4.4898,4.5107,4.4898,4.4968,166800.0
2012-12-05 11:20:00,6.45,6.46,6.45,6.46,40000.0,4.4968,4.5038,4.4968,4.5038,40000.0
2012-12-05 11:25:00,6.46,6.48,6.46,6.47,139200.0,4.5038,4.5177,4.5038,4.5107,139200.0
2012-12-05 11:30:00,6.47,6.5,6.47,6.49,138400.0,4.5107,4.5316,4.5107,4.5247,138400.0
2012-12-05 11:35:00,6.49,6.49,6.48,6.49,70800.0,4.5247,4.5247,4.5177,4.5247,70800.0
2012-12-05 11:40:00,6.49,6.51,6.49,6.51,136800.0,4.5247,4.5386,4.5247,4.5386,136800.0
2012-12-05 11:45:00,6.51,6.51,6.47,6.47,102800.0,4.5386,4.5386,4.5107,4.5107,102800.0
2012-12-05 11:50:00,6.47,6.47,6.46,6.47,59600.0,4.5107,4.5107,4.5038,4.5107,59600.0
2012-12-05 11:55:00,6.47,6.48,6.46,6.47,145200.0,4.5107,4.5177,4.5038,4.5107,145200.0
2012-12-05 12:00:00,6.48,6.48,6.47,6.47,56000.0,4.5177,4.5177,4.5107,4.5107,56000.0
2012-12-05 12:05:00,6.47,6.48,6.47,6.48,78800.0,4.5107,4.5177,4.5107,4.5177,78800.0
2012-12-05 12:10:00,6.48,6.49,6.48,6.49,67600.0,4.5177,4.5247,4.5177,4.5247,67600.0
2012-12-05 12:15:00,6.49,6.5,6.49,6.5,84800.0,4.5247,4.5316,4.5247,4.5316,84800.0
2012-12-05 12:20:00,6.5,6.51,6.49,6.5,62800.0,4.5316,4.5386,4.5247,4.5316,62800.0
2012-12-05 12:25:00,6.5,6.51,6.5,6.51,74800.0,4.5316,4.5386,4.5316,4.5386,74800.0
2012-12-05 12:30:00,6.51,6.52,6.51,6.52,67200.0,4.5386,4.5456,4.5386,4.5456,67200.0
2012-12-05 12:35:00,6.52,6.55,6.51,6.55,252800.0,4.5456,4.5665,4.5386,4.5665,252800.0
2012-12-05 12:40:00,6.56,6.58,6.54,6.54,299200.0,4.5735,4.5874,4.5595,4.5595,299200.0
2012-12-05 12:45:00,6.54,6.55,6.53,6.55,132000.0,4.5595,4.5665,4.5526,4.5665,132000.0
2012-12-05 12:50:00,6.54,6.55,6.52,6.53,29600.0,4.5595,4.5665,4.5456,4.5526,29600.0
2012-12-05 12:55:00,6.53,6.53,6.52,6.52,31200.0,4.5526,4.5526,4.5456,4.5456,31200.0
2012-12-05 13:00:00,6.52,6.52,6.52,6.52,43200.0,4.5456,4.5456,4.5456,4.5456,43200.0
2012-12-05 13:05:00,6.52,6.52,6.51,6.52,44800.0,4.5456,4.5456,4.5386,4.5456,44800.0
2012-12-05 13:10:00,6.52,6.52,6.51,6.51,31600.0,4.5456,4.5456,4.5386,4.5386,31600.0
2012-12-05 13:15:00,6.51,6.52,6.51,6.51,40000.0,4.5386,4.5456,4.5386,4.5386,40000.0
2012-12-05 13:20:00,6.51,6.51,6.5,6.51,48000.0,4.5386,4.5386,4.5316,4.5386,48000.0
2012-12-05 13:25:00,6.51,6.52,6.5,6.51,30400.0,4.5386,4.5456,4.5316,4.5386,30400.0
2012-12-05 13:30:00,6.51,6.51,6.49,6.5,54400.0,4.5386,4.5386,4.5247,4.5316,54400.0
2012-12-05 13:35:00,6.5,6.5,6.49,6.49,29200.0,4.5316,4.5316,4.5247,4.5247,29200.0
2012-12-05 13:40:00,6.49,6.49,6.48,6.49,42800.0,4.5247,4.5247,4.5177,4.5247,42800.0
2012-12-05 13:45:00,6.48,6.49,6.48,6.48,30000.0,4.5177,4.5247,4.5177,4.5177,30000.0
2012-12-05 13:50:00,6.48,6.49,6.48,6.49,27600.0,4.5177,4.5247,4.5177,4.5247,27600.0
2012-12-05 13:55:00,6.49,6.5,6.49,6.5,74800.0,4.5247,4.5316,4.5247,4.5316,74800.0
2012-12-05 14:00:00,6.5,6.51,6.5,6.51,20800.0,4.5316,4.5386,4.5316,4.5386,20800.0
2012-12-05 14:05:00,6.51,6.51,6.5,6.5,68000.0,4.5386,4.5386,4.5316,4.5316,68000.0
2012-12-05 14:10:00,6.5,6.52,6.5,6.52,90800.0,4.5316,4.5456,4.5316,4.5456,90800.0
2012-12-05 14:15:00,6.52,6.53,6.52,6.52,74400.0,4.5456,4.5526,4.5456,4.5456,74400.0
2012-12-05 14:20:00,6.53,6.53,6.52,6.52,72400.0,4.5526,4.5526,4.5456,4.5456,72400.0
2012-12-05 14:25:00,6.52,6.53,6.52,6.52,62800.0,4.5456,4.5526,4.5456,4.5456,62800.0
2012-12-05 14:30:00,6.52,6.52,6.51,6.52,55200.0,4.5456,4.5456,4.5386,4.5456,55200.0
2012-12-05 14:35:00,6.52,6.52,6.51,6.52,42000.0,4.5456,4.5456,4.5386,4.5456,42000.0
2012-12-05 14:40:00,6.52,6.53,6.52,6.52,84800.0,4.5456,4.5526,4.5456,4.5456,84800.0
2012-12-05 14:45:00,6.52,6.53,6.52,6.52,72400.0,4.5456,4.5526,4.5456,4.5456,72400.0
2012-12-05 14:50:00,6.52,6.52,6.51,6.51,39200.0,4.5456,4.5456,4.5386,4.5386,39200.0
2012-12-05 14:55:00,6.51,6.51,6.5,6.51,67600.0,4.5386,4.5386,4.5316,4.5386,67600.0
2012-12-05 15:00:00,6.5,6.52,6.5,6.52,95200.0,4.5316,4.5456,4.5316,4.5456,95200.0
2012-12-05 15:05:00,6.52,6.54,6.52,6.54,130000.0,4.5456,4.5595,4.5456,4.5595,130000.0
2012-12-05 15:10:00,6.54,6.54,6.53,6.54,191600.0,4.5595,4.5595,4.5526,4.5595,191600.0
2012-12-05 15:15:00,6.54,6.54,6.53,6.54,181200.0,4.5595,4.5595,4.5526,4.5595,181200.0
2012-12-05 15:20:00,6.54,6.54,6.52,6.52,206800.0,4.5595,4.5595,4.5456,4.5456,206800.0
2012-12-05 15:25:00,6.52,6.54,6.51,6.54,184000.0,4.5456,4.5595,4.5386,4.5595,184000.0
2012-12-05 15:30:00,6.53,6.53,6.52,6.53,164000.0,4.5526,4.5526,4.5456,4.5526,164000.0
2012-12-05 15:35:00,6.53,6.53,6.51,6.51,226000.0,4.5526,4.5526,4.5386,4.5386,226000.0
2012-12-05 15:40:00,6.51,6.52,6.5,6.51,316800.0,4.5386,4.5456,4.5316,4.5386,316800.0
2012-12-05 15:45:00,6.51,6.51,6.5,6.5,254800.0,4.5386,4.5386,4.5316,4.5316,254800.0
2012-12-05 15:50:00,6.5,6.51,6.5,6.51,316800.0,4.5316,4.5386,4.5316,4.5386,316800.0
2012-12-05 15:55:00,6.51,6.51,6.49,6.5,346000.0,4.5386,4.5386,4.5247,4.5316,346000.0
2012-12-06 09:30:00,6.5,6.6,6.5,6.57,299200.0,4.5316,4.6014,4.5316,4.5804,299200.0
2012-12-06 09:35:00,6.57,6.61,6.57,6.61,154800.0,4.5804,4.6083,4.5804,4.6083,154800.0
2012-12-06 09:40:00,6.61,6.64,6.61,6.61,171600.0,4.6083,4.6292,4.6083,4.6083,171600.0
2012-12-06 09:45:00,6.61,6.62,6.6,6.61,75200.0,4.6083,4.6153,4.6014,4.6083,75200.0
2012-12-06 09:50:00,6.61,6.64,6.61,6.63,136400.0,4.6083,4.6292,4.6083,4.6223,136400.0
2012-12-06 09:55:00,6.63,6.65,6.62,6.65,118800.0,4.6223,4.6362,4.6153,4.6362,118800.0
2012-12-06 10:00:00,6.65,6.65,6.63,6.64,105200.0,4.6362,4.6362,4.6223,4.6292,105200.0
2012-12-06 10:05:00,6.64,6.68,6.63,6.67,140800.0,4.6292,4.6571,4.6223,4.6502,140800.0
2012-12-06 10:10:00,6.67,6.67,6.64,6.65,112800.0,4.6502,4.6502,4.6292,4.6362,112800.0
2012-12-06 10:15:00,6.66,6.66,6.63,6.63,108800.0,4.6432,4.6432,4.6223,4.6223,108800.0
2012-12-06 10:20:00,6.63,6.66,6.62,6.65,78800.0,4.6223,4.6432,4.6153,4.6362,78800.0
2012-12-06 10:25:00,6.66,6.66,6.62,6.63,116000.0,4.6432,4.6432,4.6153,4.6223,116000.0
2012-12-06 10:30:00,6.63,6.66,6.62,6.66,82800.0,4.6223,4.6432,4.6153,4.6432,82800.0
2012-12-06 10:35:00,6.66,6.68,6.65,6.68,108000.0,4.6432,4.6571,4.6362,4.6571,108000.0
2012-12-06 10:40:00,6.67,6.68,6.65,6.66,83600.0,4.6502,4.6571,4.6362,4.6432,83600.0
2012-12-06 10:45:00,6.65,6.66,6.65,6.65,72400.0,4.6362,4.6432,4.6362,4.6362,72400.0
2012-12-06 10:50:00,6.65,6.66,6.64,6.66,178000.0,4.6362,4.6432,4.6292,4.6432,178000.0
2012-12-06 10:55:00,6.66,6.67,6.65,6.66,78000.0,4.6432,4.6502,4.6362,4.6432,78000.0
2012-12-06 11:00:00,6.66,6.66,6.64,6.65,74000.0,4.6432,4.6432,4.6292,4.6362,74000.0
2012-12-06 11:05:00,6.65,6.65,6.64,6.64,63600.0,4.6362,4.6362,4.6292,4.6292,63600.0
2012-12-06 11:10:00,6.65,6.65,6.63,6.63,88400.0,4.6362,4.6362,4.6223,4.6223,88400.0
2012-12-06 11:15:00,6.63,6.64,6.63,6.64,50000.0,4.6223,4.6292,4.6223,4.6292,50000.0
2012-12-06 11:20:00,6.64,6.64,6.63,6.64,76800.0,4.6292,4.6292,4.6223,4.6292,76800.0
2012-12-06 11:25:00,6.64,6.65,6.63,6.64,48000.0,4.6292,4.6362,4.6223,4.6292,48000.0
2012-12-06 11:30:00,6.64,6.65,6.64,6.65,88800.0,4.6292,4.6362,4.6292,4.6362,88800.0
2012-12-06 11:35:00,6.64,6.66,6.64,6.66,74800.0,4.6292,4.6432,4.6292,4.6432,74800.0
2012-12-06 11:40:00,6.66,6.66,6.65,6.66,62800.0,4.6432,4.6432,4.6362,4.6432,62800.0
2012-12-06 11:45:00,6.65,6.66,6.65,6.65,57200.0,4.6362,4.6432,4.6362,4.6362,57200.0
2012-12-06 11:50:00,6.65,6.65,6.64,6.65,106800.0,4.6362,4.6362,4.6292,4.6362,106800.0
2012-12-06 11:55:00,6.65,6.66,6.65,6.65,103600.0,4.6362,4.6432,4.6362,4.6362,103600.0
2012-12-06 12:00:00,6.66,6.66,6.65,6.66,88800.0,4.6432,4.6432,4.6362,4.6432,88800.0
2012-12-06 12:05:00,6.65,6.67,6.65,6.66,104800.0,4.6362,4.6502,4.6362,4.6432,104800.0
2012-12-06 12:10:00,6.66,6.68,6.66,6.67,84800.0,4.6432,4.6571,4.6432,4.6502,84800.0
2012-12-06 12:15:00,6.67,6.68,6.67,6.68,78800.0,4.6502,4.6571,4.6502,4.6571,78800.0
2012-12-06 12:20:00,6.68,6.68,6.67,6.68,87600.0,4.6571,4.6571,4.6502,4.6571,87600.0
2012-12-06 12:25:00,6.68,6.68,6.67,6.68,122000.0,4.6571,4.6571,4.6502,4.6571,122000.0
2012-12-06 12:30:00,6.68,6.68,6.67,6.68,234400.0,4.6571,4.6571,4.6502,4.6571,234400.0
2012-12-06 12:35:00,6.67,6.68,6.67,6.67,50000.0,4.6502,4.6571,4.6502,4.6502,50000.0
2012-12-06 12:40:00,6.67,6.68,6.67,6.68,102000.0,4.6502,4.6571,4.6502,4.6571,102000.0
2012-12-06 12:45:00,6.68,6.68,6.68,6.68,35600.0,4.6571,4.6571,4.6571,4.6571,35600.0
2012-12-06 12:50:00,6.68,6.7,6.68,6.7,89200.0,4.6571,4.6711,4.6571,4.6711,89200.0
2012-12-06 12:55:00,6.7,6.71,6.69,6.71,61200.0,4.6711,4.6781,4.6641,4.6781,61200.0
2012-12-06 13:00:00,6.71,6.71,6.7,6.71,62000.0,4.6781,4.6781,4.6711,4.6781,62000.0
2012-12-06 13:05:00,6.71,6.73,6.71,6.72,188400.0,4.6781,4.692,4.6781,4.685,188400.0
2012-12-06 13:10:00,6.72,6.72,6.71,6.71,61600.0,4.685,4.685,4.6781,4.6781,61600.0
2012-12-06 13:15:00,6.71,6.73,6.71,6.72,90800.0,4.6781,4.692,4.6781,4.685,90800.0
2012-12-06 13:20:00,6.72,6.73,6.71,6.73,84800.0,4.685,4.692,4.6781,4.692,84800.0
2012-12-06 13:25:00,6.73,6.73,6.72,6.72,70000.0,4.692,4.692,4.685,4.685,70000.0
2012-12-06 13:30:00,6.72,6.73,6.71,6.72,589200.0,4.685,4.692,4.6781,4.685,589200.0
2012-12-06 13:35:00,6.71,6.72,6.71,6.71,240400.0,4.6781,4.685,4.6781,4.6781,240400.0
2012-12-06 13:40:00,6.71,6.72,6.71,6.71,56000.0,4.6781,4.685,4.6781,4.6781,56000.0
2012-12-06 13:45:00,6.71,6.72,6.7,6.71,98800.0,4.6781,4.685,4.6711,4.6781,98800.0
2012-12-06 13:50:00,6.7,6.71,6.69,6.7,102000.0,4.6711,4.6781,4.6641,4.6711,102000.0
2012-12-06 13:55:00,6.7,6.7,6.68,6.69,83600.0,4.6711,4.6711,4.6571,4.6641,83600.0
2012-12-06 14:00:00,6.69,6.7,6.69,6.69,46400.0,4.6641,4.6711,4.6641,4.6641,46400.0
2012-12-06 14:05:00,6.69,6.69,6.67,6.68,120000.0,4.6641,4.6641,4.6502,4.6571,120000.0
2012-12-06 14:10:00,6.67,6.68,6.67,6.67,102000.0,4.6502,4.6571,4.6502,4.6502,102000.0
2012-12-06 14:15:00,6.67,6.68,6.66,6.66,50000.0,4.6502,4.6571,4.6432,4.6432,50000.0
2012-12-06 14:20:00,6.66,6.66,6.65,6.65,88400.0,4.6432,4.6432,4.6362,4.6362,88400.0
2012-12-06 14:25:00,6.66,6.66,6.65,6.65,68400.0,4.6432,4.6432,4.6362,4.6362,68400.0
2012-12-06 14:30:00,6.65,6.66,6.65,6.65,250400.0,4.6362,4.6432,4.6362,4.6362,250400.0
2012-12-06 14:35:00,6.65,6.65,6.64,6.64,57600.0,4.6362,4.6362,4.6292,4.6292,57600.0
2012-12-06 14:40:00,6.64,6.64,6.64,6.64,55200.0,4.6292,4.6292,4.6292,4.6292,55200.0
2012-12-06 14:45:00,6.64,6.65,6.64,6.65,110800.0,4.6292,4.6362,4.6292,4.6362,110800.0
2012-12-06 14:50:00,6.65,6.66,6.64,6.64,80000.0,4.6362,4.6432,4.6292,4.6292,80000.0
2012-12-06 14:55:00,6.65,6.65,6.64,6.65,66800.0,4.6362,4.6362,4.6292,4.6362,66800.0
2012-12-06 15:00:00,6.65,6.66,6.65,6.65,86000.0,4.6362,4.6432,4.6362,4.6362,86000.0
2012-12-06 15:05:00,6.66,6.66,6.64,6.65,78400.0,4.6432,4.6432,4.6292,4.6362,78400.0
2012-12-06 15:10:00,6.65,6.66,6.65,6.65,107600.0,4.6362,4.6432,4.6362,4.6362,107600.0
2012-12-06 15:15:00,6.65,6.65,6.65,6.65,103200.0,4.6362,4.6362,4.6362,4.6362,103200.0
2012-12-06 15:20:00,6.65,6.66,6.64,6.64,126800.0,4.6362,4.6432,4.6292,4.6292,126800.0
2012-12-06 15:25:00,6.65,6.66,6.65,6.66,96400.0,4.6362,4.6432,4.6362,4.6432,96400.0
2012-12-06 15:30:00,6.65,6.66,6.65,6.65,336400.0,4.6362,4.6432,4.6362,4.6362,336400.0
2012-12-06 15:35:00,6.65,6.67,6.65,6.67,398000.0,4.6362,4.6502,4.6362,4.6502,398000.0
2012-12-06 15:40:00,6.67,6.67,6.66,6.67,181200.0,4.6502,4.6502,4.6432,4.6502,181200.0
2012-12-06 15:45:00,6.67,6.67,6.66,6.67,142800.0,4.6502,4.6502,4.6432,4.6502,142800.0
2012-12-06 15:50:00,6.67,6.68,6.67,6.67,338800.0,4.6502,4.6571,4.6502,4.6502,338800.0
2012-12-06 15:55:00,6.67,6.68,6.66,6.66,386400.0,4.6502,4.6571,4.6432,4.6432,386400.0
2012-12-07 09:30:00,6.67,6.74,6.67,6.7,156400.0,4.6502,4.699,4.6502,4.6711,156400.0
2012-12-07 09:35:00,6.7,6.7,6.67,6.68,104000.0,4.6711,4.6711,4.6502,4.6571,104000.0
2012-12-07 09:40:00,6.68,6.68,6.67,6.67,85600.0,4.6571,4.6571,4.6502,4.6502,85600.0
2012-12-07 09:45:00,6.67,6.68,6.66,6.68,114800.0,4.6502,4.6571,4.6432,4.6571,114800.0
2012-12-07 09:50:00,6.68,6.68,6.67,6.67,169200.0,4.6571,4.6571,4.6502,4.6502,169200.0
2012-12-07 09:55:00,6.67,6.67,6.64,6.67,123200.0,4.6502,4.6502,4.6292,4.6502,123200.0
2012-12-07 10:00:00,6.67,6.68,6.66,6.67,91200.0,4.6502,4.6571,4.6432,4.6502,91200.0
2012-12-07 10:05:00,6.67,6.72,6.67,6.71,113600.0,4.6502,4.685,4.6502,4.6781,113600.0
2012-12-07 10:10:00,6.71,6.72,6.69,6.69,142000.0,4.6781,4.685,4.6641,4.6641,142000.0
2012-12-07 10:15:00,6.69,6.71,6.69,6.71,53200.0,4.6641,4.6781,4.6641,4.6781,53200.0
2012-12-07 10:20:00,6.71,6.72,6.7,6.71,109200.0,4.6781,4.685,4.6711,4.6781,109200.0
2012-12-07 10:25:00,6.71,6.72,6.7,6.71,146000.0,4.6781,4.685,4.6711,4.6781,146000.0
2012-12-07 10:30:00,6.71,6.71,6.7,6.7,92000.0,4.6781,4.6781,4.6711,4.6711,92000.0
2012-12-07 10:35:00,6.7,6.71,6.7,6.71,53200.0,4.6711,4.6781,4.6711,4.6781,53200.0
2012-12-07 10:40:00,6.71,6.72,6.71,6.72,164400.0,4.6781,4.685,4.6781,4.685,164400.0
2012-12-07 10:45:00,6.72,6.75,6.72,6.74,241600.0,4.685,4.7059,4.685,4.699,241600.0
2012-12-07 10:50:00,6.74,6.74,6.73,6.74,92800.0,4.699,4.699,4.692,4.699,92800.0
2012-12-07 10:55:00,6.74,6.74,6.73,6.73,90000.0,4.699,4.699,4.692,4.692,90000.0
2012-12-07 11:00:00,6.73,6.74,6.72,6.73,128800.0,4.692,4.699,4.685,4.692,128800.0
2012-12-07 11:05:00,6.73,6.73,6.72,6.72,74400.0,4.692,4.692,4.685,4.685,74400.0
2012-12-07 11:10:00,6.72,6.72,6.72,6.72,58800.0,4.685,4.685,4.685,4.685,58800.0
2012-12-07 11:15:00,6.72,6.72,6.71,6.72,155200.0,4.685,4.685,4.6781,4.685,155200.0
2012-12-07 11:20:00,6.71,6.72,6.71,6.71,93600.0,4.6781,4.685,4.6781,4.6781,93600.0
2012-12-07 11:25:00,6.72,6.73,6.71,6.73,142000.0,4.685,4.692,4.6781,4.692,142000.0
2012-12-07 11:30:00,6.73,6.75,6.73,6.74,162000.0,4.692,4.7059,4.692,4.699,162000.0
2012-12-07 11:35:00,6.74,6.75,6.74,6.75,80800.0,4.699,4.7059,4.699,4.7059,80800.0
2012-12-07 11:40:00,6.75,6.76,6.74,6.76,161200.0,4.7059,4.7129,4.699,4.7129,161200.0
2012-12-07 11:45:00,6.76,6.77,6.75,6.77,92800.0,4.7129,4.7199,4.7059,4.7199,92800.0
2012-12-07 11:50:00,6.77,6.77,6.76,6.76,143200.0,4.7199,4.7199,4.7129,4.7129,143200.0
2012-12-07 11:55:00,6.76,6.77,6.76,6.76,50000.0,4.7129,4.7199,4.7129,4.7129,50000.0
2012-12-07 12:00:00,6.76,6.77,6.75,6.76,99600.0,4.7129,4.7199,4.7059,4.7129,99600.0
2012-12-07 12:05:00,6.76,6.76,6.75,6.75,68400.0,4.7129,4.7129,4.7059,4.7059,68400.0
2012-12-07 12:10:00,6.75,6.78,6.75,6.78,156800.0,4.7059,4.7269,4.7059,4.7269,156800.0
2012-12-07 12:15:00,6.78,6.78,6.76,6.77,116400.0,4.7269,4.7269,4.7129,4.7199,116400.0
2012-12-07 12:20:00,6.77,6.78,6.76,6.78,80400.0,4.7199,4.7269,4.7129,4.7269,80400.0
2012-12-07 12:25:00,6.78,6.78,6.77,6.78,54400.0,4.7269,4.7269,4.7199,4.7269,54400.0
2012-12-07 12:30:00,6.77,6.79,6.77,6.79,65200.0,4.7199,4.7338,4.7199,4.7338,65200.0
2012-12-07 12:35:00,6.79,6.79,6.78,6.78,64000.0,4.7338,4.7338,4.7269,4.7269,64000.0
2012-12-07 12:40:00,6.78,6.8,6.78,6.8,60000.0,4.7269,4.7408,4.7269,4.7408,60000.0
2012-12-07 12:45:00,6.8,6.81,6.79,6.8,61200.0,4.7408,4.7478,4.7338,4.7408,61200.0
2012-12-07 12:50:00,6.8,6.83,6.8,6.82,168000.0,4.7408,4.7617,4.7408,4.7547,168000.0
2012-12-07 12:55:00,6.82,6.83,6.81,6.81,89600.0,4.7547,4.7617,4.7478,4.7478,89600.0
2012-12-07 13:00:00,6.81,6.82,6.81,6.82,162800.0,4.7478,4.7547,4.7478,4.7547,162800.0
2012-12-07 13:05:00,6.82,6.83,6.81,6.82,98000.0,4.7547,4.7617,4.7478,4.7547,98000.0
2012-12-07 13:10:00,6.82,6.82,6.82,6.82,75600.0,4.7547,4.7547,4.7547,4.7547,75600.0
2012-12-07 13:15:00,6.82,6.83,6.82,6.83,71200.0,4.7547,4.7617,4.7547,4.7617,71200.0
2012-12-07 13:20:00,6.83,6.83,6.83,6.83,69200.0,4.7617,4.7617,4.7617,4.7617,69200.0
2012-12-07 13:25:00,6.83,6.83,6.82,6.82,62000.0,4.7617,4.7617,4.7547,4.7547,62000.0
2012-12-07 13:30:00,6.82,6.82,6.82,6.82,30000.0,4.7547,4.7547,4.7547,4.7547,30000.0
2012-12-07 13:35:00,6.82,6.83,6.82,6.83,104000.0,4.7547,4.7617,4.7547,4.7617,104000.0
2012-12-07 13:40:00,6.83,6.84,6.83,6.83,96000.0,4.7617,4.7687,4.7617,4.7617,96000.0
2012-12-07 13:45:00,6.83,6.83,6.83,6.83,25200.0,4.7617,4.7617,4.7617,4.7617,25200.0
2012-12-07 13:50:00,6.83,6.83,6.82,6.83,95600.0,4.7617,4.7617,4.7547,4.7617,95600.0
2012-12-07 13:55:00,6.83,6.83,6.82,6.83,56400.0,4.7617,4.7617,4.7547,4.7617,56400.0
2012-12-07 14:00:00,6.83,6.84,6.83,6.84,50000.0,4.7617,4.7687,4.7617,4.7687,50000.0
2012-12-07 14:05:00,6.83,6.84,6.83,6.83,63600.0,4.7617,4.7687,4.7617,4.7617,63600.0
2012-12-07 14:10:00,6.83,6.83,6.83,6.83,59600.0,4.7617,4.7617,4.7617,4.7617,59600.0
2012-12-07 14:15:00,6.83,6.84,6.83,6.83,104400.0,4.7617,4.7687,4.7617,4.7617,104400.0
2012-12-07 14:20:00,6.83,6.84,6.83,6.84,44000.0,4.7617,4.7687,4.7617,4.7687,44000.0
2012-12-07 14:25:00,6.83,6.86,6.83,6.85,83200.0,4.7617,4.7826,4.7617,4.7757,83200.0
2012-12-07 14:30:00,6.85,6.85,6.84,6.85,74400.0,4.7757,4.7757,4.7687,4.7757,74400.0
2012-12-07 14:35:00,6.85,6.85,6.84,6.84,105200.0,4.7757,4.7757,4.7687,4.7687,105200.0
2012-12-07 14:40:00,6.84,6.84,6.83,6.84,64400.0,4.7687,4.7687,4.7617,4.7687,64400.0
2012-12-07 14:45:00,6.84,6.84,6.83,6.84,64400.0,4.7687,4.7687,4.7617,4.7687,64400.0
2012-12-07 14:50:00,6.84,6.85,6.83,6.84,70800.0,4.7687,4.7757,4.7617,4.7687,70800.0
2012-12-07 14:55:00,6.83,6.84,6.82,6.83,87200.0,4.7617,4.7687,4.7547,4.7617,87200.0
2012-12-07 15:00:00,6.82,6.83,6.82,6.82,134000.0,4.7547,4.7617,4.7547,4.7547,134000.0
2012-12-07 15:05:00,6.82,6.83,6.82,6.82,91600.0,4.7547,4.7617,4.7547,4.7547,91600.0
2012-12-07 15:10:00,6.82,6.83,6.82,6.83,91200.0,4.7547,4.7617,4.7547,4.7617,91200.0
2012-12-07 15:15:00,6.83,6.84,6.83,6.83,101200.0,4.7617,4.7687,4.7617,4.7617,101200.0
2012-12-07 15:20:00,6.83,6.83,6.83,6.83,56400.0,4.7617,4.7617,4.7617,4.7617,56400.0
2012-12-07 15:25:00,6.83,6.84,6.82,6.83,207200.0,4.7617,4.7687,4.7547,4.7617,207200.0
2012-12-07 15:30:00,6.83,6.83,6.82,6.82,179600.0,4.7617,4.7617,4.7547,4.7547,179600.0
2012-12-07 15:35:00,6.83,6.84,6.82,6.84,147600.0,4.7617,4.7687,4.7547,4.7687,147600.0
2012-12-07 15:40:00,6.84,6.86,6.84,6.84,240400.0,4.7687,4.7826,4.7687,4.7687,240400.0
2012-12-07 15:45:00,6.84,6.84,6.84,6.84,106800.0,4.7687,4.7687,4.7687,4.7687,106800.0
2012-12-07 15:50:00,6.84,6.84,6.81,6.82,829200.0,4.7687,4.7687,4.7478,4.7547,829200.0
2012-12-07 15:55:00,6.82,6.83,6.81,6.83,830800.0,4.7547,4.7617,4.7478,4.7617,830800.0
2012-12-10 09:30:00,6.84,6.84,6.8,6.82,366000.0,4.7687,4.7687,4.7408,4.7547,366000.0
2012-12-10 09:35:00,6.81,6.81,6.75,6.77,154800.0,4.7478,4.7478,4.7059,4.7199,154800.0
2012-12-10 09:40:00,6.77,6.81,6.77,6.79,86000.0,4.7199,4.7478,4.7199,4.7338,86000.0
2012-12-10 09:45:00,6.79,6.82,6.79,6.82,115200.0,4.7338,4.7547,4.7338,4.7547,115200.0
2012-12-10 09:50:00,6.82,6.83,6.79,6.83,345600.0,4.7547,4.7617,4.7338,4.7617,345600.0
2012-12-10 09:55:00,6.83,6.83,6.82,6.83,127200.0,4.7617,4.7617,4.7547,4.7617,127200.0
2012-12-10 10:00:00,6.83,6.83,6.81,6.82,199600.0,4.7617,4.7617,4.7478,4.7547,199600.0
2012-12-10 10:05:00,6.82,6.83,6.82,6.82,74400.0,4.7547,4.7617,4.7547,4.7547,74400.0
2012-12-10 10:10:00,6.82,6.82,6.8,6.8,82400.0,4.7547,4.7547,4.7408,4.7408,82400.0
2012-12-10 10:15:00,6.8,6.8,6.79,6.8,63600.0,4.7408,4.7408,4.7338,4.7408,63600.0
2012-12-10 10:20:00,6.8,6.82,6.79,6.82,225600.0,4.7408,4.7547,4.7338,4.7547,225600.0
2012-12-10 10:25:00,6.82,6.84,6.82,6.83,60400.0,4.7547,4.7687,4.7547,4.7617,60400.0
2012-12-10 10:30:00,6.84,6.85,6.83,6.84,114000.0,4.7687,4.7757,4.7617,4.7687,114000.0
2012-12-10 10:35:00,6.84,6.85,6.84,6.85,104000.0,4.7687,4.7757,4.7687,4.7757,104000.0
2012-12-10 10:40:00,6.85,6.85,6.84,6.84,41200.0,4.7757,4.7757,4.7687,4.7687,41200.0
2012-12-10 10:45:00,6.84,6.85,6.83,6.84,82000.0,4.7687,4.7757,4.7617,4.7687,82000.0
2012-12-10 10:50:00,6.83,6.84,6.83,6.84,75200.0,4.7617,4.7687,4.7617,4.7687,75200.0
2012-12-10 10:55:00,6.84,6.84,6.84,6.84,81200.0,4.7687,4.7687,4.7687,4.7687,81200.0
2012-12-10 11:00:00,6.84,6.85,6.83,6.84,74000.0,4.7687,4.7757,4.7617,4.7687,74000.0
2012-12-10 11:05:00,6.85,6.85,6.83,6.84,76400.0,4.7757,4.7757,4.7617,4.7687,76400.0
2012-12-10 11:10:00,6.84,6.85,6.84,6.84,77200.0,4.7687,4.7757,4.7687,4.7687,77200.0
2012-12-10 11:15:00,6.84,6.85,6.84,6.84,85200.0,4.7687,4.7757,4.7687,4.7687,85200.0
2012-12-10 11:20:00,6.84,6.85,6.84,6.85,174000.0,4.7687,4.7757,4.7687,4.7757,174000.0
2012-12-10 11:25:00,6.85,6.85,6.84,6.85,94800.0,4.7757,4.7757,4.7687,4.7757,94800.0
2012-12-10 11:30:00,6.85,6.86,6.85,6.85,95200.0,4.7757,4.7826,4.7757,4.7757,95200.0
2012-12-10 11:35:00,6.85,6.86,6.85,6.86,82400.0,4.7757,4.7826,4.7757,4.7826,82400.0
2012-12-10 11:40:00,6.86,6.86,6.85,6.85,49600.0,4.7826,4.7826,4.7757,4.7757,49600.0
2012-12-10 11:45:00,6.85,6.85,6.85,6.85,106000.0,4.7757,4.7757,4.7757,4.7757,106000.0
2012-12-10 11:50:00,6.85,6.87,6.85,6.87,91600.0,4.7757,4.7896,4.7757,4.7896,91600.0
2012-12-10 11:55:00,6.87,6.87,6.86,6.86,46400.0,4.7896,4.7896,4.7826,4.7826,46400.0
2012-12-10 12:00:00,6.86,6.87,6.86,6.86,148400.0,4.7826,4.7896,4.7826,4.7826,148400.0
2012-12-10 12:05:00,6.86,6.86,6.85,6.86,126000.0,4.7826,4.7826,4.7757,4.7826,126000.0
2012-12-10 12:10:00,6.85,6.85,6.84,6.85,44000.0,4.7757,4.7757,4.7687,4.7757,44000.0
2012-12-10 12:15:00,6.85,6.86,6.84,6.84,71200.0,4.7757,4.7826,4.7687,4.7687,71200.0
2012-12-10 12:20:00,6.84,6.86,6.84,6.85,80000.0,4.7687,4.7826,4.7687,4.7757,80000.0
2012-12-10 12:25:00,6.85,6.86,6.84,6.84,75600.0,4.7757,4.7826,4.7687,4.7687,75600.0
2012-12-10 12:30:00,6.84,6.85,6.84,6.84,63600.0,4.7687,4.7757,4.7687,4.7687,63600.0
2012-12-10 12:35:00,6.84,6.84,6.83,6.83,80400.0,4.7687,4.7687,4.7617,4.7617,80400.0
2012-12-10 12:40:00,6.83,6.83,6.83,6.83,155600.0,4.7617,4.7617,4.7617,4.7617,155600.0
2012-12-10 12:45:00,6.83,6.83,6.81,6.82,147200.0,4.7617,4.7617,4.7478,4.7547,147200.0
2012-12-10 12:50:00,6.82,6.83,6.82,6.82,153200.0,4.7547,4.7617,4.7547,4.7547,153200.0
2012-12-10 12:55:00,6.82,6.83,6.82,6.82,45600.0,4.7547,4.7617,4.7547,4.7547,45600.0
2012-12-10 13:00:00,6.82,6.83,6.82,6.83,204800.0,4.7547,4.7617,4.7547,4.7617,204800.0
2012-12-10 13:05:00,6.83,6.83,6.82,6.82,172800.0,4.7617,4.7617,4.7547,4.7547,172800.0
2012-12-10 13:10:00,6.82,6.83,6.82,6.83,114800.0,4.7547,4.7617,4.7547,4.7617,114800.0
2012-12-10 13:15:00,6.83,6.85,6.83,6.85,235200.0,4.7617,4.7757,4.7617,4.7757,235200.0
2012-12-10 13:20:00,6.85,6.85,6.84,6.85,99200.0,4.7757,4.7757,4.7687,4.7757,99200.0
2012-12-10 13:25:00,6.85,6.86,6.85,6.86,170000.0,4.7757,4.7826,4.7757,4.7826,170000.0
2012-12-10 13:30:00,6.86,6.86,6.85,6.85,101200.0,4.7826,4.7826,4.7757,4.7757,101200.0
2012-12-10 13:35:00,6.85,6.85,6.83,6.85,238400.0,4.7757,4.7757,4.7617,4.7757,238400.0
2012-12-10 13:40:00,6.85,6.86,6.84,6.86,83600.0,4.7757,4.7826,4.7687,4.7826,83600.0
2012-12-10 13:45:00,6.86,6.88,6.86,6.88,233200.0,4.7826,4.7966,4.7826,4.7966,233200.0
2012-12-10 13:50:00,6.88,6.89,6.87,6.89,84400.0,4.7966,4.8035,4.7896,4.8035,84400.0
2012-12-10 13:55:00,6.89,6.89,6.87,6.87,50800.0,4.8035,4.8035,4.7896,4.7896,50800.0
2012-12-10 14:00:00,6.87,6.87,6.86,6.86,73600.0,4.7896,4.7896,4.7826,4.7826,73600.0
2012-12-10 14:05:00,6.86,6.86,6.85,6.86,52400.0,4.7826,4.7826,4.7757,4.7826,52400.0
2012-12-10 14:10:00,6.86,6.87,6.86,6.87,71200.0,4.7826,4.7896,4.7826,4.7896,71200.0
2012-12-10 14:15:00,6.87,6.87,6.86,6.87,89200.0,4.7896,4.7896,4.7826,4.7896,89200.0
2012-12-10 14:20:00,6.87,6.87,6.85,6.85,42400.0,4.7896,4.7896,4.7757,4.7757,42400.0
2012-12-10 14:25:00,6.85,6.85,6.84,6.84,61600.0,4.7757,4.7757,4.7687,4.7687,61600.0
2012-12-10 14:30:00,6.84,6.84,6.83,6.83,46000.0,4.7687,4.7687,4.7617,4.7617,46000.0
2012-12-10 14:35:00,6.83,6.83,6.81,6.81,90800.0,4.7617,4.7617,4.7478,4.7478,90800.0
2012-12-10 14:40:00,6.81,6.83,6.81,6.83,152400.0,4.7478,4.7617,4.7478,4.7617,152400.0
2012-12-10 14:45:00,6.83,6.85,6.82,6.84,109600.0,4.7617,4.7757,4.7547,4.7687,109600.0
2012-12-10 14:50:00,6.84,6.85,6.84,6.84,42400.0,4.7687,4.7757,4.7687,4.7687,42400.0
2012-12-10 14:55:00,6.84,6.86,6.84,6.86,68800.0,4.7687,4.7826,4.7687,4.7826,68800.0
2012-12-10 15:00:00,6.86,6.86,6.85,6.86,91200.0,4.7826,4.7826,4.7757,4.7826,91200.0
2012-12-10 15:05:00,6.86,6.86,6.85,6.86,82000.0,4.7826,4.7826,4.7757,4.7826,82000.0
2012-12-10 15:10:00,6.86,6.87,6.85,6.85,173600.0,4.7826,4.7896,4.7757,4.7757,173600.0
2012-12-10 15:15:00,6.85,6.85,6.84,6.84,104400.0,4.7757,4.7757,4.7687,4.7687,104400.0
2012-12-10 15:20:00,6.84,6.85,6.84,6.84,323200.0,4.7687,4.7757,4.7687,4.7687,323200.0
2012-12-10 15:25:00,6.84,6.86,6.84,6.85,212000.0,4.7687,4.7826,4.7687,4.7757,212000.0
2012-12-10 15:30:00,6.85,6.86,6.85,6.85,228800.0,4.7757,4.7826,4.7757,4.7757,228800.0
2012-12-10 15:35:00,6.85,6.86,6.85,6.86,148400.0,4.7757,4.7826,4.7757,4.7826,148400.0
2012-12-10 15:40:00,6.86,6.86,6.85,6.86,202400.0,4.7826,4.7826,4.7757,4.7826,202400.0
2012-12-10 15:45:00,6.86,6.87,6.86,6.86,155200.0,4.7826,4.7896,4.7826,4.7826,155200.0
2012-12-10 15:50:00,6.86,6.86,6.86,6.86,220400.0,4.7826,4.7826,4.7826,4.7826,220400.0
2012-12-10 15:55:00,6.86,6.87,6.86,6.86,790000.0,4.7826,4.7896,4.7826,4.7826,790000.0
2012-12-11 09:30:00,6.86,6.87,6.84,6.85,186000.0,4.7826,4.7896,4.7687,4.7757,186000.0
2012-12-11 09:35:00,6.85,6.86,6.85,6.86,84400.0,4.7757,4.7826,4.7757,4.7826,84400.0
2012-12-11 09:40:00,6.86,6.86,6.84,6.85,78000.0,4.7826,4.7826,4.7687,4.7757,78000.0
2012-12-11 09:45:00,6.86,6.87,6.85,6.86,94400.0,4.7826,4.7896,4.7757,4.7826,94400.0
2012-12-11 09:50:00,6.86,6.88,6.86,6.87,69200.0,4.7826,4.7966,4.7826,4.7896,69200.0
2012-12-11 09:55:00,6.87,6.91,6.87,6.9,247200.0,4.7896,4.8175,4.7896,4.8105,247200.0
2012-12-11 10:00:00,6.9,6.92,6.89,6.92,636000.0,4.8105,4.8245,4.8035,4.8245,636000.0
2012-12-11 10:05:00,6.92,6.95,6.92,6.94,265200.0,4.8245,4.8454,4.8245,4.8384,265200.0
2012-12-11 10:10:00,6.94,6.96,6.94,6.94,263200.0,4.8384,4.8523,4.8384,4.8384,263200.0
2012-12-11 10:15:00,6.93,6.94,6.93,6.93,175600.0,4.8314,4.8384,4.8314,4.8314,175600.0
2012-12-11 10:20:00,6.93,6.94,6.91,6.92,188000.0,4.8314,4.8384,4.8175,4.8245,188000.0
2012-12-11 10:25:00,6.92,6.92,6.9,6.9,39200.0,4.8245,4.8245,4.8105,4.8105,39200.0
2012-12-11 10:30:00,6.9,6.91,6.89,6.89,104800.0,4.8105,4.8175,4.8035,4.8035,104800.0
2012-12-11 10:35:00,6.89,6.9,6.88,6.88,137600.0,4.8035,4.8105,4.7966,4.7966,137600.0
2012-12-11 10:40:00,6.88,6.91,6.88,6.91,73200.0,4.7966,4.8175,4.7966,4.8175,73200.0
2012-12-11 10:45:00,6.91,6.91,6.9,6.9,44400.0,4.8175,4.8175,4.8105,4.8105,44400.0
2012-12-11 10:50:00,6.9,6.91,6.9,6.9,39600.0,4.8105,4.8175,4.8105,4.8105,39600.0
2012-12-11 10:55:00,6.9,6.92,6.89,6.91,113600.0,4.8105,4.8245,4.8035,4.8175,113600.0
2012-12-11 11:00:00,6.91,6.92,6.91,6.92,69600.0,4.8175,4.8245,4.8175,4.8245,69600.0
2012-12-11 11:05:00,6.92,6.93,6.91,6.92,95200.0,4.8245,4.8314,4.8175,4.8245,95200.0
2012-12-11 11:10:00,6.92,6.92,6.91,6.91,30800.0,4.8245,4.8245,4.8175,4.8175,30800.0
2012-12-11 11:15:00,6.91,6.92,6.91,6.92,31200.0,4.8175,4.8245,4.8175,4.8245,31200.0
2012-12-11 11:20:00,6.92,6.93,6.91,6.91,126400.0,4.8245,4.8314,4.8175,4.8175,126400.0
2012-12-11 11:25:00,6.92,6.92,6.92,6.92,50800.0,4.8245,4.8245,4.8245,4.8245,50800.0
2012-12-11 11:30:00,6.92,6.93,6.92,6.92,64400.0,4.8245,4.8314,4.8245,4.8245,64400.0
2012-12-11 11:35:00,6.92,6.92,6.92,6.92,48800.0,4.8245,4.8245,4.8245,4.8245,48800.0
2012-12-11 11:40:00,6.92,6.93,6.92,6.93,118800.0,4.8245,4.8314,4.8245,4.8314,118800.0
2012-12-11 11:45:00,6.93,6.93,6.92,6.93,43200.0,4.8314,4.8314,4.8245,4.8314,43200.0
2012-12-11 11:50:00,6.93,6.94,6.92,6.93,38400.0,4.8314,4.8384,4.8245,4.8314,38400.0
2012-12-11 11:55:00,6.93,6.93,6.92,6.93,38400.0,4.8314,4.8314,4.8245,4.8314,38400.0
2012-12-11 12:00:00,6.93,6.93,6.9,6.91,138000.0,4.8314,4.8314,4.8105,4.8175,138000.0
2012-12-11 12:05:00,6.91,6.91,6.9,6.91,21200.0,4.8175,4.8175,4.8105,4.8175,21200.0
2012-12-11 12:10:00,6.91,6.93,6.91,6.92,62800.0,4.8175,4.8314,4.8175,4.8245,62800.0
2012-12-11 12:15:00,6.93,6.93,6.91,6.91,30000.0,4.8314,4.8314,4.8175,4.8175,30000.0
2012-12-11 12:20:00,6.91,6.92,6.91,6.92,20800.0,4.8175,4.8245,4.8175,4.8245,20800.0
2012-12-11 12:25:00,6.91,6.92,6.91,6.92,42400.0,4.8175,4.8245,4.8175,4.8245,42400.0
2012-12-11 12:30:00,6.92,6.93,6.92,6.93,69200.0,4.8245,4.8314,4.8245,4.8314,69200.0
2012-12-11 12:35:00,6.93,6.93,6.92,6.92,66800.0,4.8314,4.8314,4.8245,4.8245,66800.0
2012-12-11 12:40:00,6.92,6.93,6.92,6.92,44000.0,4.8245,4.8314,4.8245,4.8245,44000.0
2012-12-11 12:45:00,6.92,6.94,6.92,6.94,62800.0,4.8245,4.8384,4.8245,4.8384,62800.0
2012-12-11 12:50:00,6.93,6.95,6.93,6.95,116000.0,4.8314,4.8454,4.8314,4.8454,116000.0
2012-12-11 12:55:00,6.95,6.95,6.94,6.95,94000.0,4.8454,4.8454,4.8384,4.8454,94000.0
2012-12-11 13:00:00,6.95,6.95,6.94,6.95,103600.0,4.8454,4.8454,4.8384,4.8454,103600.0
2012-12-11 13:05:00,6.95,6.95,6.95,6.95,92000.0,4.8454,4.8454,4.8454,4.8454,92000.0
2012-12-11 13:10:00,6.95,6.96,6.94,6.94,67200.0,4.8454,4.8523,4.8384,4.8384,67200.0
2012-12-11 13:15:00,6.94,6.95,6.94,6.95,95200.0,4.8384,4.8454,4.8384,4.8454,95200.0
2012-12-11 13:20:00,6.95,6.96,6.95,6.95,47200.0,4.8454,4.8523,4.8454,4.8454,47200.0
2012-12-11 13:25:00,6.95,6.95,6.93,6.94,58400.0,4.8454,4.8454,4.8314,4.8384,58400.0
2012-12-11 13:30:00,6.93,6.94,6.93,6.93,28000.0,4.8314,4.8384,4.8314,4.8314,28000.0
2012-12-11 13:35:00,6.93,6.94,6.93,6.94,26800.0,4.8314,4.8384,4.8314,4.8384,26800.0
2012-12-11 13:40:00,6.93,6.93,6.92,6.92,54800.0,4.8314,4.8314,4.8245,4.8245,54800.0
2012-12-11 13:45:00,6.93,6.93,6.92,6.92,36000.0,4.8314,4.8314,4.8245,4.8245,36000.0
2012-12-11 13:50:00,6.92,6.93,6.92,6.93,77600.0,4.8245,4.8314,4.8245,4.8314,77600.0
2012-12-11 13:55:00,6.93,6.93,6.92,6.93,17200.0,4.8314,4.8314,4.8245,4.8314,17200.0
2012-12-11 14:00:00,6.93,6.94,6.92,6.93,90000.0,4.8314,4.8384,4.8245,4.8314,90000.0
2012-12-11 14:05:00,6.93,6.93,6.93,6.93,52800.0,4.8314,4.8314,4.8314,4.8314,52800.0
2012-12-11 14:10:00,6.93,6.94,6.93,6.94,292000.0,4.8314,4.8384,4.8314,4.8384,292000.0
2012-12-11 14:15:00,6.93,6.94,6.93,6.93,39600.0,4.8314,4.8384,4.8314,4.8314,39600.0
2012-12-11 14:20:00,6.93,6.93,6.93,6.93,38400.0,4.8314,4.8314,4.8314,4.8314,38400.0
2012-12-11 14:25:00,6.93,6.95,6.93,6.94,50400.0,4.8314,4.8454,4.8314,4.8384,50400.0
2012-12-11 14:30:00,6.94,6.94,6.93,6.93,37200.0,4.8384,4.8384,4.8314,4.8314,37200.0
2012-12-11 14:35:00,6.93,6.94,6.93,6.93,31200.0,4.8314,4.8384,4.8314,4.8314,31200.0
2012-12-11 14:40:00,6.93,6.93,6.92,6.92,131600.0,4.8314,4.8314,4.8245,4.8245,131600.0
2012-12-11 14:45:00,6.92,6.92,6.9,6.91,57600.0,4.8245,4.8245,4.8105,4.8175,57600.0
2012-12-11 14:50:00,6.91,6.91,6.9,6.91,101600.0,4.8175,4.8175,4.8105,4.8175,101600.0
2012-12-11 14:55:00,6.91,6.91,6.91,6.91,50400.0,4.8175,4.8175,4.8175,4.8175,50400.0
2012-12-11 15:00:00,6.91,6.91,6.9,6.9,72800.0,4.8175,4.8175,4.8105,4.8105,72800.0
2012-12-11 15:05:00,6.9,6.9,6.89,6.9,54800.0,4.8105,4.8105,4.8035,4.8105,54800.0
2012-12-11 15:10:00,6.9,6.91,6.9,6.9,104000.0,4.8105,4.8175,4.8105,4.8105,104000.0
2012-12-11 15:15:00,6.9,6.9,6.85,6.88,332400.0,4.8105,4.8105,4.7757,4.7966,332400.0
2012-12-11 15:20:00,6.88,6.89,6.88,6.88,83200.0,4.7966,4.8035,4.7966,4.7966,83200.0
2012-12-11 15:25:00,6.88,6.9,6.88,6.9,71200.0,4.7966,4.8105,4.7966,4.8105,71200.0
2012-12-11 15:30:00,6.9,6.9,6.9,6.9,161600.0,4.8105,4.8105,4.8105,4.8105,161600.0
2012-12-11 15:35:00,6.9,6.92,6.9,6.91,455200.0,4.8105,4.8245,4.8105,4.8175,455200.0
2012-12-11 15:40:00,6.91,6.92,6.91,6.92,147600.0,4.8175,4.8245,4.8175,4.8245,147600.0
2012-12-11 15:45:00,6.92,6.92,6.91,6.91,268800.0,4.8245,4.8245,4.8175,4.8175,268800.0
2012-12-11 15:50:00,6.91,6.94,6.91,6.94,785200.0,4.8175,4.8384,4.8175,4.8384,785200.0
2012-12-11 15:55:00,6.94,6.94,6.93,6.93,684000.0,4.8384,4.8384,4.8314,4.8314,684000.0
2012-12-12 09:30:00,6.95,6.98,6.94,6.95,130000.0,4.8454,4.8663,4.8384,4.8454,130000.0
2012-12-12 09:35:00,6.94,6.97,6.94,6.96,60800.0,4.8384,4.8593,4.8384,4.8523,60800.0
2012-12-12 09:40:00,6.96,6.98,6.96,6.96,115200.0,4.8523,4.8663,4.8523,4.8523,115200.0
2012-12-12 09:45:00,6.97,6.98,6.96,6.97,57600.0,4.8593,4.8663,4.8523,4.8593,57600.0
2012-12-12 09:50:00,6.97,6.97,6.96,6.96,41600.0,4.8593,4.8593,4.8523,4.8523,41600.0
2012-12-12 09:55:00,6.96,6.97,6.96,6.97,79200.0,4.8523,4.8593,4.8523,4.8593,79200.0
2012-12-12 10:00:00,6.97,6.97,6.96,6.96,51600.0,4.8593,4.8593,4.8523,4.8523,51600.0
2012-12-12 10:05:00,6.97,6.99,6.97,6.99,66000.0,4.8593,4.8733,4.8593,4.8733,66000.0
2012-12-12 10:10:00,6.99,6.99,6.96,6.96,128400.0,4.8733,4.8733,4.8523,4.8523,128400.0
2012-12-12 10:15:00,6.96,6.96,6.93,6.95,322400.0,4.8523,4.8523,4.8314,4.8454,322400.0
2012-12-12 10:20:00,6.94,6.96,6.94,6.95,89200.0,4.8384,4.8523,4.8384,4.8454,89200.0
2012-12-12 10:25:00,6.95,6.96,6.95,6.96,73200.0,4.8454,4.8523,4.8454,4.8523,73200.0
2012-12-12 10:30:00,6.96,6.97,6.96,6.96,39600.0,4.8523,4.8593,4.8523,4.8523,39600.0
2012-12-12 10:35:00,6.96,6.97,6.96,6.96,39200.0,4.8523,4.8593,4.8523,4.8523,39200.0
2012-12-12 10:40:00,6.96,6.97,6.96,6.97,36000.0,4.8523,4.8593,4.8523,4.8593,36000.0
2012-12-12 10:45:00,6.96,6.98,6.96,6.98,106000.0,4.8523,4.8663,4.8523,4.8663,106000.0
2012-12-12 10:50:00,6.98,6.98,6.96,6.97,86400.0,4.8663,4.8663,4.8523,4.8593,86400.0
2012-12-12 10:55:00,6.96,6.97,6.96,6.97,48000.0,4.8523,4.8593,4.8523,4.8593,48000.0
2012-12-12 11:00:00,6.97,6.97,6.96,6.96,63200.0,4.8593,4.8593,4.8523,4.8523,63200.0
2012-12-12 11:05:00,6.96,6.97,6.96,6.97,109600.0,4.8523,4.8593,4.8523,4.8593,109600.0
2012-12-12 11:10:00,6.97,6.98,6.96,6.97,125200.0,4.8593,4.8663,4.8523,4.8593,125200.0
2012-12-12 11:15:00,6.97,6.97,6.95,6.95,75200.0,4.8593,4.8593,4.8454,4.8454,75200.0
2012-12-12 11:20:00,6.95,6.97,6.95,6.97,68000.0,4.8454,4.8593,4.8454,4.8593,68000.0
2012-12-12 11:25:00,6.96,6.98,6.96,6.97,773600.0,4.8523,4.8663,4.8523,4.8593,773600.0
2012-12-12 11:30:00,6.97,6.98,6.97,6.97,128000.0,4.8593,4.8663,4.8593,4.8593,128000.0
2012-12-12 11:35:00,6.97,6.99,6.97,6.99,79200.0,4.8593,4.8733,4.8593,4.8733,79200.0
2012-12-12 11:40:00,6.99,6.99,6.98,6.98,79200.0,4.8733,4.8733,4.8663,4.8663,79200.0
2012-12-12 11:45:00,6.98,6.99,6.98,6.99,58400.0,4.8663,4.8733,4.8663,4.8733,58400.0
2012-12-12 11:50:00,6.99,6.99,6.98,6.99,74000.0,4.8733,4.8733,4.8663,4.8733,74000.0
2012-12-12 11:55:00,6.99,6.99,6.97,6.98,92400.0,4.8733,4.8733,4.8593,4.8663,92400.0
2012-12-12 12:00:00,6.98,6.98,6.97,6.97,32400.0,4.8663,4.8663,4.8593,4.8593,32400.0
2012-12-12 12:05:00,6.98,6.98,6.97,6.98,18400.0,4.8663,4.8663,4.8593,4.8663,18400.0
2012-12-12 12:10:00,6.97,6.99,6.97,6.99,123200.0,4.8593,4.8733,4.8593,4.8733,123200.0
2012-12-12 12:15:00,6.99,7.0,6.99,7.0,112400.0,4.8733,4.8802,4.8733,4.8802,112400.0
2012-12-12 12:20:00,7.0,7.02,7.0,7.0,361200.0,4.8802,4.8942,4.8802,4.8802,361200.0
2012-12-12 12:25:00,7.0,7.01,7.0,7.01,133200.0,4.8802,4.8872,4.8802,4.8872,133200.0
2012-12-12 12:30:00,7.01,7.03,7.0,7.01,184800.0,4.8872,4.9011,4.8802,4.8872,184800.0
2012-12-12 12:35:00,7.01,7.01,7.0,7.01,63200.0,4.8872,4.8872,4.8802,4.8872,63200.0
2012-12-12 12:40:00,7.01,7.01,6.98,6.99,238800.0,4.8872,4.8872,4.8663,4.8733,238800.0
2012-12-12 12:45:00,6.99,7.01,6.99,7.01,60800.0,4.8733,4.8872,4.8733,4.8872,60800.0
2012-12-12 12:50:00,7.01,7.04,7.01,7.03,95200.0,4.8872,4.9081,4.8872,4.9011,95200.0
2012-12-12 12:55:00,7.03,7.04,7.02,7.03,126800.0,4.9011,4.9081,4.8942,4.9011,126800.0
2012-12-12 13:00:00,7.03,7.04,7.03,7.04,44800.0,4.9011,4.9081,4.9011,4.9081,44800.0
2012-12-12 13:05:00,7.03,7.04,7.03,7.03,52000.0,4.9011,4.9081,4.9011,4.9011,52000.0
2012-12-12 13:10:00,7.03,7.04,7.03,7.04,98400.0,4.9011,4.9081,4.9011,4.9081,98400.0
2012-12-12 13:15:00,7.03,7.04,7.03,7.04,447200.0,4.9011,4.9081,4.9011,4.9081,447200.0
2012-12-12 13:20:00,7.04,7.05,7.03,7.03,72400.0,4.9081,4.9151,4.9011,4.9011,72400.0
2012-12-12 13:25:00,7.03,7.03,7.03,7.03,68400.0,4.9011,4.9011,4.9011,4.9011,68400.0
2012-12-12 13:30:00,7.03,7.04,7.03,7.04,58800.0,4.9011,4.9081,4.9011,4.9081,58800.0
2012-12-12 13:35:00,7.04,7.05,7.04,7.04,71200.0,4.9081,4.9151,4.9081,4.9081,71200.0
2012-12-12 13:40:00,7.04,7.04,7.03,7.03,51600.0,4.9081,4.9081,4.9011,4.9011,51600.0
2012-12-12 13:45:00,7.03,7.04,7.03,7.03,42400.0,4.9011,4.9081,4.9011,4.9011,42400.0
2012-12-12 13:50:00,7.03,7.04,7.03,7.04,52000.0,4.9011,4.9081,4.9011,4.9081,52000.0
2012-12-12 13:55:00,7.04,7.04,7.03,7.03,42000.0,4.9081,4.9081,4.9011,4.9011,42000.0
2012-12-12 14:00:00,7.03,7.03,7.02,7.02,122000.0,4.9011,4.9011,4.8942,4.8942,122000.0
2012-12-12 14:05:00,7.02,7.02,7.01,7.01,60000.0,4.8942,4.8942,4.8872,4.8872,60000.0
2012-12-12 14:10:00,7.01,7.02,7.01,7.01,65600.0,4.8872,4.8942,4.8872,4.8872,65600.0
2012-12-12 14:15:00,7.01,7.02,7.01,7.02,84400.0,4.8872,4.8942,4.8872,4.8942,84400.0
2012-12-12 14:20:00,7.02,7.02,7.01,7.01,263200.0,4.8942,4.8942,4.8872,4.8872,263200.0
2012-12-12 14:25:00,7.01,7.01,6.99,7.0,357200.0,4.8872,4.8872,4.8733,4.8802,357200.0
2012-12-12 14:30:00,7.0,7.01,6.99,6.99,121600.0,4.8802,4.8872,4.8733,4.8733,121600.0
2012-12-12 14:35:00,6.99,7.0,6.99,6.99,161600.0,4.8733,4.8802,4.8733,4.8733,161600.0
2012-12-12 14:40:00,6.99,7.0,6.99,6.99,73200.0,4.8733,4.8802,4.8733,4.8733,73200.0
2012-12-12 14:45:00,6.99,7.01,6.99,7.0,216000.0,4.8733,4.8872,4.8733,4.8802,216000.0
2012-12-12 14:50:00,6.99,7.01,6.99,7.0,117600.0,4.8733,4.8872,4.8733,4.8802,117600.0
2012-12-12 14:55:00,7.0,7.01,7.0,7.0,218400.0,4.8802,4.8872,4.8802,4.8802,218400.0
2012-12-12 15:00:00,7.0,7.0,6.98,6.98,505200.0,4.8802,4.8802,4.8663,4.8663,505200.0
2012-12-12 15:05:00,6.98,6.99,6.98,6.98,138400.0,4.8663,4.8733,4.8663,4.8663,138400.0
2012-12-12 15:10:00,6.98,6.98,6.97,6.98,105200.0,4.8663,4.8663,4.8593,4.8663,105200.0
2012-12-12 15:15:00,6.98,6.98,6.97,6.97,117600.0,4.8663,4.8663,4.8593,4.8593,117600.0
2012-12-12 15:20:00,6.97,6.98,6.97,6.98,135200.0,4.8593,4.8663,4.8593,4.8663,135200.0
2012-12-12 15:25:00,6.98,6.98,6.97,6.97,150400.0,4.8663,4.8663,4.8593,4.8593,150400.0
2012-12-12 15:30:00,6.97,6.97,6.96,6.96,123600.0,4.8593,4.8593,4.8523,4.8523,123600.0
2012-12-12 15:35:00,6.96,6.96,6.95,6.95,179200.0,4.8523,4.8523,4.8454,4.8454,179200.0
2012-12-12 15:40:00,6.95,6.96,6.95,6.96,164800.0,4.8454,4.8523,4.8454,4.8523,164800.0
2012-12-12 15:45:00,6.96,6.97,6.95,6.97,357600.0,4.8523,4.8593,4.8454,4.8593,357600.0
2012-12-12 15:50:00,6.97,6.97,6.96,6.97,323200.0,4.8593,4.8593,4.8523,4.8593,323200.0
2012-12-12 15:55:00,6.97,6.97,6.95,6.96,502000.0,4.8593,4.8593,4.8454,4.8523,502000.0
2012-12-13 09:30:00,6.96,6.98,6.94,6.98,130800.0,4.8523,4.8663,4.8384,4.8663,130800.0
2012-12-13 09:35:00,6.99,7.04,6.98,7.04,117600.0,4.8733,4.9081,4.8663,4.9081,117600.0
2012-12-13 09:40:00,7.03,7.03,7.01,7.03,94800.0,4.9011,4.9011,4.8872,4.9011,94800.0
2012-12-13 09:45:00,7.02,7.03,7.01,7.03,135200.0,4.8942,4.9011,4.8872,4.9011,135200.0
2012-12-13 09:50:00,7.03,7.04,7.03,7.03,116400.0,4.9011,4.9081,4.9011,4.9011,116400.0
2012-12-13 09:55:00,7.04,7.06,7.03,7.03,296000.0,4.9081,4.9221,4.9011,4.9011,296000.0
2012-12-13 10:00:00,7.03,7.05,7.03,7.04,106000.0,4.9011,4.9151,4.9011,4.9081,106000.0
2012-12-13 10:05:00,7.04,7.05,7.04,7.04,114000.0,4.9081,4.9151,4.9081,4.9081,114000.0
2012-12-13 10:10:00,7.04,7.05,7.04,7.04,163600.0,4.9081,4.9151,4.9081,4.9081,163600.0
2012-12-13 10:15:00,7.04,7.05,7.04,7.05,89200.0,4.9081,4.9151,4.9081,4.9151,89200.0
2012-12-13 10:20:00,7.05,7.05,7.05,7.05,87200.0,4.9151,4.9151,4.9151,4.9151,87200.0
2012-12-13 10:25:00,7.05,7.06,7.04,7.06,150800.0,4.9151,4.9221,4.9081,4.9221,150800.0
2012-12-13 10:30:00,7.05,7.06,7.05,7.06,84800.0,4.9151,4.9221,4.9151,4.9221,84800.0
2012-12-13 10:35:00,7.06,7.06,7.06,7.06,126400.0,4.9221,4.9221,4.9221,4.9221,126400.0
2012-12-13 10:40:00,7.06,7.08,7.06,7.07,560400.0,4.9221,4.936,4.9221,4.929,560400.0
2012-12-13 10:45:00,7.07,7.09,7.06,7.06,197600.0,4.929,4.943,4.9221,4.9221,197600.0
2012-12-13 10:50:00,7.06,7.07,7.06,7.07,116400.0,4.9221,4.929,4.9221,4.929,116400.0
2012-12-13 10:55:00,7.06,7.07,7.06,7.07,48400.0,4.9221,4.929,4.9221,4.929,48400.0
2012-12-13 11:00:00,7.07,7.08,7.07,7.07,157600.0,4.929,4.936,4.929,4.929,157600.0
2012-12-13 11:05:00,7.07,7.08,7.06,7.06,173600.0,4.929,4.936,4.9221,4.9221,173600.0
2012-12-13 11:10:00,7.06,7.06,7.04,7.05,63600.0,4.9221,4.9221,4.9081,4.9151,63600.0
2012-12-13 11:15:00,7.05,7.06,7.03,7.06,90000.0,4.9151,4.9221,4.9011,4.9221,90000.0
2012-12-13 11:20:00,7.06,7.06,7.05,7.05,43200.0,4.9221,4.9221,4.9151,4.9151,43200.0
2012-12-13 11:25:00,7.05,7.05,7.04,7.04,160800.0,4.9151,4.9151,4.9081,4.9081,160800.0
2012-12-13 11:30:00,7.04,7.05,7.03,7.03,114000.0,4.9081,4.9151,4.9011,4.9011,114000.0
2012-12-13 11:35:00,7.03,7.05,7.03,7.04,33200.0,4.9011,4.9151,4.9011,4.9081,33200.0
2012-12-13 11:40:00,7.04,7.04,7.02,7.03,81200.0,4.9081,4.9081,4.8942,4.9011,81200.0
2012-12-13 11:45:00,7.02,7.04,7.02,7.04,63600.0,4.8942,4.9081,4.8942,4.9081,63600.0
2012-12-13 11:50:00,7.04,7.05,7.04,7.04,92000.0,4.9081,4.9151,4.9081,4.9081,92000.0
2012-12-13 11:55:00,7.04,7.04,7.02,7.02,68800.0,4.9081,4.9081,4.8942,4.8942,68800.0
2012-12-13 12:00:00,7.02,7.02,7.01,7.01,47200.0,4.8942,4.8942,4.8872,4.8872,47200.0
2012-12-13 12:05:00,7.01,7.04,7.01,7.02,125200.0,4.8872,4.9081,4.8872,4.8942,125200.0
2012-12-13 12:10:00,7.01,7.02,7.0,7.0,114800.0,4.8872,4.8942,4.8802,4.8802,114800.0
2012-12-13 12:15:00,7.01,7.01,7.0,7.0,105200.0,4.8872,4.8872,4.8802,4.8802,105200.0
2012-12-13 12:20:00,7.0,7.01,6.99,6.99,864800.0,4.8802,4.8872,4.8733,4.8733,864800.0
2012-12-13 12:25:00,6.99,7.0,6.98,6.99,212800.0,4.8733,4.8802,4.8663,4.8733,212800.0
2012-12-13 12:30:00,6.99,7.02,6.99,7.01,206800.0,4.8733,4.8942,4.8733,4.8872,206800.0
2012-12-13 12:35:00,7.01,7.01,6.99,6.99,182000.0,4.8872,4.8872,4.8733,4.8733,182000.0
2012-12-13 12:40:00,7.0,7.0,6.98,6.99,125600.0,4.8802,4.8802,4.8663,4.8733,125600.0
2012-12-13 12:45:00,6.99,6.99,6.97,6.98,65200.0,4.8733,4.8733,4.8593,4.8663,65200.0
2012-12-13 12:50:00,6.97,6.99,6.97,6.98,81600.0,4.8593,4.8733,4.8593,4.8663,81600.0
2012-12-13 12:55:00,6.98,6.98,6.96,6.96,116800.0,4.8663,4.8663,4.8523,4.8523,116800.0
2012-12-13 13:00:00,6.96,6.97,6.96,6.97,112400.0,4.8523,4.8593,4.8523,4.8593,112400.0
2012-12-13 13:05:00,6.96,6.97,6.96,6.97,73600.0,4.8523,4.8593,4.8523,4.8593,73600.0
2012-12-13 13:10:00,6.97,6.97,6.95,6.95,137200.0,4.8593,4.8593,4.8454,4.8454,137200.0
2012-12-13 13:15:00,6.95,6.96,6.95,6.96,122000.0,4.8454,4.8523,4.8454,4.8523,122000.0
2012-12-13 13:20:00,6.96,6.97,6.96,6.96,96000.0,4.8523,4.8593,4.8523,4.8523,96000.0
2012-12-13 13:25:00,6.96,6.96,6.95,6.96,122400.0,4.8523,4.8523,4.8454,4.8523,122400.0
2012-12-13 13:30:00,6.96,6.96,6.95,6.95,67200.0,4.8523,4.8523,4.8454,4.8454,67200.0
2012-12-13 13:35:00,6.95,6.96,6.95,6.96,60800.0,4.8454,4.8523,4.8454,4.8523,60800.0
2012-12-13 13:40:00,6.96,6.96,6.96,6.96,109200.0,4.8523,4.8523,4.8523,4.8523,109200.0
2012-12-13 13:45:00,6.96,6.96,6.95,6.96,46800.0,4.8523,4.8523,4.8454,4.8523,46800.0
2012-12-13 13:50:00,6.96,6.96,6.95,6.96,34400.0,4.8523,4.8523,4.8454,4.8523,34400.0
2012-12-13 13:55:00,6.96,6.96,6.95,6.96,68400.0,4.8523,4.8523,4.8454,4.8523,68400.0
2012-12-13 14:00:00,6.96,6.97,6.95,6.95,118800.0,4.8523,4.8593,4.8454,4.8454,118800.0
2012-12-13 14:05:00,6.95,6.96,6.95,6.96,256400.0,4.8454,4.8523,4.8454,4.8523,256400.0
2012-12-13 14:10:00,6.96,6.96,6.95,6.96,73200.0,4.8523,4.8523,4.8454,4.8523,73200.0
2012-12-13 14:15:00,6.96,6.96,6.91,6.93,367200.0,4.8523,4.8523,4.8175,4.8314,367200.0
2012-12-13 14:20:00,6.93,6.95,6.93,6.95,107200.0,4.8314,4.8454,4.8314,4.8454,107200.0
2012-12-13 14:25:00,6.94,6.96,6.94,6.96,154400.0,4.8384,4.8523,4.8384,4.8523,154400.0
2012-12-13 14:30:00,6.96,6.96,6.91,6.93,429200.0,4.8523,4.8523,4.8175,4.8314,429200.0
2012-12-13 14:35:00,6.93,6.93,6.9,6.91,127600.0,4.8314,4.8314,4.8105,4.8175,127600.0
2012-12-13 14:40:00,6.91,6.91,6.89,6.89,201600.0,4.8175,4.8175,4.8035,4.8035,201600.0
2012-12-13 14:45:00,6.89,6.9,6.88,6.9,247200.0,4.8035,4.8105,4.7966,4.8105,247200.0
2012-12-13 14:50:00,6.9,6.9,6.89,6.9,235200.0,4.8105,4.8105,4.8035,4.8105,235200.0
2012-12-13 14:55:00,6.9,6.91,6.87,6.87,593600.0,4.8105,4.8175,4.7896,4.7896,593600.0
2012-12-13 15:00:00,6.87,6.88,6.87,6.87,564000.0,4.7896,4.7966,4.7896,4.7896,564000.0
2012-12-13 15:05:00,6.87,6.88,6.87,6.87,410000.0,4.7896,4.7966,4.7896,4.7896,410000.0
2012-12-13 15:10:00,6.87,6.89,6.87,6.89,1198400.0,4.7896,4.8035,4.7896,4.8035,1198400.0
2012-12-13 15:15:00,6.89,6.89,6.88,6.89,462800.0,4.8035,4.8035,4.7966,4.8035,462800.0
2012-12-13 15:20:00,6.89,6.89,6.87,6.88,434400.0,4.8035,4.8035,4.7896,4.7966,434400.0
2012-12-13 15:25:00,6.88,6.89,6.88,6.89,100800.0,4.7966,4.8035,4.7966,4.8035,100800.0
2012-12-13 15:30:00,6.89,6.89,6.88,6.88,639600.0,4.8035,4.8035,4.7966,4.7966,639600.0
2012-12-13 15:35:00,6.88,6.91,6.88,6.9,716400.0,4.7966,4.8175,4.7966,4.8105,716400.0
2012-12-13 15:40:00,6.9,6.91,6.9,6.91,361200.0,4.8105,4.8175,4.8105,4.8175,361200.0
2012-12-13 15:45:00,6.91,6.92,6.9,6.92,377600.0,4.8175,4.8245,4.8105,4.8245,377600.0
2012-12-13 15:50:00,6.91,6.93,6.91,6.92,662800.0,4.8175,4.8314,4.8175,4.8245,662800.0
2012-12-13 15:55:00,6.92,6.92,6.9,6.9,965200.0,4.8245,4.8245,4.8105,4.8105,965200.0
2012-12-14 09:30:00,6.77,6.9,6.77,6.88,152400.0,4.7199,4.8105,4.7199,4.7966,152400.0
2012-12-14 09:35:00,6.88,6.89,6.87,6.89,63200.0,4.7966,4.8035,4.7896,4.8035,63200.0
2012-12-14 09:40:00,6.89,6.91,6.88,6.9,54400.0,4.8035,4.8175,4.7966,4.8105,54400.0
2012-12-14 09:45:00,6.9,6.93,6.9,6.93,73600.0,4.8105,4.8314,4.8105,4.8314,73600.0
2012-12-14 09:50:00,6.93,6.93,6.9,6.9,83600.0,4.8314,4.8314,4.8105,4.8105,83600.0
2012-12-14 09:55:00,6.9,6.91,6.9,6.91,32400.0,4.8105,4.8175,4.8105,4.8175,32400.0
2012-12-14 10:00:00,6.91,6.91,6.9,6.91,86800.0,4.8175,4.8175,4.8105,4.8175,86800.0
2012-12-14 10:05:00,6.91,6.92,6.9,6.91,64400.0,4.8175,4.8245,4.8105,4.8175,64400.0
2012-12-14 10:10:00,6.91,6.91,6.9,6.91,60000.0,4.8175,4.8175,4.8105,4.8175,60000.0
2012-12-14 10:15:00,6.91,6.91,6.9,6.9,51600.0,4.8175,4.8175,4.8105,4.8105,51600.0
2012-12-14 10:20:00,6.9,6.91,6.9,6.9,176000.0,4.8105,4.8175,4.8105,4.8105,176000.0
2012-12-14 10:25:00,6.9,6.91,6.88,6.88,98800.0,4.8105,4.8175,4.7966,4.7966,98800.0
2012-12-14 10:30:00,6.88,6.91,6.88,6.9,96400.0,4.7966,4.8175,4.7966,4.8105,96400.0
2012-12-14 10:35:00,6.9,6.92,6.9,6.92,85600.0,4.8105,4.8245,4.8105,4.8245,85600.0
2012-12-14 10:40:00,6.92,6.92,6.9,6.9,72000.0,4.8245,4.8245,4.8105,4.8105,72000.0
2012-12-14 10:45:00,6.9,6.91,6.9,6.91,113200.0,4.8105,4.8175,4.8105,4.8175,113200.0
2012-12-14 10:50:00,6.91,6.92,6.9,6.91,118400.0,4.8175,4.8245,4.8105,4.8175,118400.0
2012-12-14 10:55:00,6.91,6.91,6.9,6.91,83200.0,4.8175,4.8175,4.8105,4.8175,83200.0
2012-12-14 11:00:00,6.91,6.91,6.9,6.9,61200.0,4.8175,4.8175,4.8105,4.8105,61200.0
2012-12-14 11:05:00,6.9,6.92,6.9,6.91,162000.0,4.8105,4.8245,4.8105,4.8175,162000.0
2012-12-14 11:10:00,6.91,6.91,6.9,6.91,91200.0,4.8175,4.8175,4.8105,4.8175,91200.0
2012-12-14 11:15:00,6.91,6.91,6.9,6.9,271200.0,4.8175,4.8175,4.8105,4.8105,271200.0
2012-12-14 11:20:00,6.9,6.91,6.9,6.91,92400.0,4.8105,4.8175,4.8105,4.8175,92400.0
2012-12-14 11:25:00,6.91,6.91,6.89,6.91,136400.0,4.8175,4.8175,4.8035,4.8175,136400.0
2012-12-14 11:30:00,6.91,6.91,6.9,6.9,72800.0,4.8175,4.8175,4.8105,4.8105,72800.0
2012-12-14 11:35:00,6.9,6.9,6.88,6.89,86800.0,4.8105,4.8105,4.7966,4.8035,86800.0
2012-12-14 11:40:00,6.89,6.91,6.89,6.91,63600.0,4.8035,4.8175,4.8035,4.8175,63600.0
2012-12-14 11:45:00,6.91,6.91,6.9,6.9,33600.0,4.8175,4.8175,4.8105,4.8105,33600.0
2012-12-14 11:50:00,6.9,6.91,6.9,6.9,26400.0,4.8105,4.8175,4.8105,4.8105,26400.0
2012-12-14 11:55:00,6.9,6.92,6.9,6.9,130000.0,4.8105,4.8245,4.8105,4.8105,130000.0
2012-12-14 12:00:00,6.9,6.92,6.9,6.92,69600.0,4.8105,4.8245,4.8105,4.8245,69600.0
2012-12-14 12:05:00,6.92,6.93,6.92,6.93,413600.0,4.8245,4.8314,4.8245,4.8314,413600.0
2012-12-14 12:10:00,6.93,6.95,6.93,6.95,86000.0,4.8314,4.8454,4.8314,4.8454,86000.0
2012-12-14 12:15:00,6.95,6.95,6.94,6.94,53200.0,4.8454,4.8454,4.8384,4.8384,53200.0
2012-12-14 12:20:00,6.94,6.95,6.94,6.95,42800.0,4.8384,4.8454,4.8384,4.8454,42800.0
2012-12-14 12:25:00,6.95,6.96,6.95,6.95,39600.0,4.8454,4.8523,4.8454,4.8454,39600.0
2012-12-14 12:30:00,6.96,6.96,6.95,6.95,20400.0,4.8523,4.8523,4.8454,4.8454,20400.0
2012-12-14 12:35:00,6.95,6.95,6.95,6.95,41600.0,4.8454,4.8454,4.8454,4.8454,41600.0
2012-12-14 12:40:00,6.95,6.97,6.95,6.97,80400.0,4.8454,4.8593,4.8454,4.8593,80400.0
2012-12-14 12:45:00,6.97,6.97,6.96,6.97,63200.0,4.8593,4.8593,4.8523,4.8593,63200.0
2012-12-14 12:50:00,6.96,6.97,6.96,6.96,51600.0,4.8523,4.8593,4.8523,4.8523,51600.0
2012-12-14 12:55:00,6.96,6.96,6.94,6.95,52800.0,4.8523,4.8523,4.8384,4.8454,52800.0
2012-12-14 13:00:00,6.95,6.95,6.93,6.94,100800.0,4.8454,4.8454,4.8314,4.8384,100800.0
2012-12-14 13:05:00,6.95,6.95,6.93,6.93,66000.0,4.8454,4.8454,4.8314,4.8314,66000.0
2012-12-14 13:10:00,6.93,6.93,6.92,6.92,41600.0,4.8314,4.8314,4.8245,4.8245,41600.0
2012-12-14 13:15:00,6.92,6.92,6.91,6.92,79200.0,4.8245,4.8245,4.8175,4.8245,79200.0
2012-12-14 13:20:00,6.92,6.92,6.9,6.9,97600.0,4.8245,4.8245,4.8105,4.8105,97600.0
2012-12-14 13:25:00,6.9,6.92,6.9,6.92,70800.0,4.8105,4.8245,4.8105,4.8245,70800.0
2012-12-14 13:30:00,6.92,6.92,6.9,6.91,218400.0,4.8245,4.8245,4.8105,4.8175,218400.0
2012-12-14 13:35:00,6.91,6.92,6.91,6.92,291200.0,4.8175,4.8245,4.8175,4.8245,291200.0
2012-12-14 13:40:00,6.92,6.92,6.91,6.92,162400.0,4.8245,4.8245,4.8175,4.8245,162400.0
2012-12-14 13:45:00,6.92,6.92,6.91,6.91,97200.0,4.8245,4.8245,4.8175,4.8175,97200.0
2012-12-14 13:50:00,6.91,6.92,6.91,6.92,190400.0,4.8175,4.8245,4.8175,4.8245,190400.0
2012-12-14 13:55:00,6.91,6.92,6.91,6.91,53600.0,4.8175,4.8245,4.8175,4.8175,53600.0
2012-12-14 14:00:00,6.91,6.91,6.9,6.9,108800.0,4.8175,4.8175,4.8105,4.8105,108800.0
2012-12-14 14:05:00,6.9,6.91,6.9,6.91,64400.0,4.8105,4.8175,4.8105,4.8175,64400.0
2012-12-14 14:10:00,6.91,6.91,6.9,6.91,62400.0,4.8175,4.8175,4.8105,4.8175,62400.0
2012-12-14 14:15:00,6.91,6.91,6.9,6.9,148800.0,4.8175,4.8175,4.8105,4.8105,148800.0
2012-12-14 14:20:00,6.9,6.91,6.9,6.9,48000.0,4.8105,4.8175,4.8105,4.8105,48000.0
2012-12-14 14:25:00,6.9,6.9,6.9,6.9,128000.0,4.8105,4.8105,4.8105,4.8105,128000.0
2012-12-14 14:30:00,6.9,6.91,6.9,6.9,190000.0,4.8105,4.8175,4.8105,4.8105,190000.0
2012-12-14 14:35:00,6.9,6.91,6.9,6.91,201200.0,4.8105,4.8175,4.8105,4.8175,201200.0
2012-12-14 14:40:00,6.91,6.91,6.9,6.91,107200.0,4.8175,4.8175,4.8105,4.8175,107200.0
2012-12-14 14:45:00,6.9,6.91,6.9,6.9,76400.0,4.8105,4.8175,4.8105,4.8105,76400.0
2012-12-14 14:50:00,6.9,6.91,6.9,6.9,36000.0,4.8105,4.8175,4.8105,4.8105,36000.0
2012-12-14 14:55:00,6.9,6.9,6.89,6.9,124800.0,4.8105,4.8105,4.8035,4.8105,124800.0
2012-12-14 15:00:00,6.89,6.9,6.89,6.89,97600.0,4.8035,4.8105,4.8035,4.8035,97600.0
2012-12-14 15:05:00,6.89,6.89,6.88,6.89,155200.0,4.8035,4.8035,4.7966,4.8035,155200.0
2012-12-14 15:10:00,6.88,6.9,6.88,6.9,137200.0,4.7966,4.8105,4.7966,4.8105,137200.0
2012-12-14 15:15:00,6.9,6.9,6.88,6.88,198800.0,4.8105,4.8105,4.7966,4.7966,198800.0
2012-12-14 15:20:00,6.88,6.9,6.87,6.89,142800.0,4.7966,4.8105,4.7896,4.8035,142800.0
2012-12-14 15:25:00,6.89,6.9,6.88,6.9,137200.0,4.8035,4.8105,4.7966,4.8105,137200.0
2012-12-14 15:30:00,6.9,6.9,6.89,6.89,174000.0,4.8105,4.8105,4.8035,4.8035,174000.0
2012-12-14 15:35:00,6.89,6.9,6.89,6.9,210400.0,4.8035,4.8105,4.8035,4.8105,210400.0
2012-12-14 15:40:00,6.9,6.9,6.89,6.89,135600.0,4.8105,4.8105,4.8035,4.8035,135600.0
2012-12-14 15:45:00,6.89,6.89,6.88,6.88,371600.0,4.8035,4.8035,4.7966,4.7966,371600.0
2012-12-14 15:50:00,6.88,6.88,6.87,6.87,478000.0,4.7966,4.7966,4.7896,4.7896,478000.0
2012-12-14 15:55:00,6.87,6.88,6.86,6.88,595200.0,4.7896,4.7966,4.7826,4.7966,595200.0
2012-12-17 09:30:00,6.9,6.92,6.88,6.9,197600.0,4.8105,4.8245,4.7966,4.8105,197600.0
2012-12-17 09:35:00,6.9,6.91,6.88,6.89,54800.0,4.8105,4.8175,4.7966,4.8035,54800.0
2012-12-17 09:40:00,6.88,6.89,6.88,6.89,41600.0,4.7966,4.8035,4.7966,4.8035,41600.0
2012-12-17 09:45:00,6.89,6.9,6.89,6.9,20400.0,4.8035,4.8105,4.8035,4.8105,20400.0
2012-12-17 09:50:00,6.9,6.91,6.89,6.91,37200.0,4.8105,4.8175,4.8035,4.8175,37200.0
2012-12-17 09:55:00,6.91,6.92,6.91,6.91,36400.0,4.8175,4.8245,4.8175,4.8175,36400.0
2012-12-17 10:00:00,6.91,6.91,6.9,6.9,25600.0,4.8175,4.8175,4.8105,4.8105,25600.0
2012-12-17 10:05:00,6.9,6.9,6.9,6.9,10400.0,4.8105,4.8105,4.8105,4.8105,10400.0
2012-12-17 10:10:00,6.9,6.91,6.89,6.91,36800.0,4.8105,4.8175,4.8035,4.8175,36800.0
2012-12-17 10:15:00,6.91,6.91,6.9,6.9,42000.0,4.8175,4.8175,4.8105,4.8105,42000.0
2012-12-17 10:20:00,6.9,6.9,6.9,6.9,23200.0,4.8105,4.8105,4.8105,4.8105,23200.0
2012-12-17 10:25:00,6.9,6.91,6.9,6.91,36800.0,4.8105,4.8175,4.8105,4.8175,36800.0
2012-12-17 10:30:00,6.91,6.91,6.9,6.9,76000.0,4.8175,4.8175,4.8105,4.8105,76000.0
2012-12-17 10:35:00,6.9,6.91,6.9,6.91,40800.0,4.8105,4.8175,4.8105,4.8175,40800.0
2012-12-17 10:40:00,6.9,6.91,6.89,6.89,68800.0,4.8105,4.8175,4.8035,4.8035,68800.0
2012-12-17 10:45:00,6.89,6.89,6.89,6.89,63600.0,4.8035,4.8035,4.8035,4.8035,63600.0
2012-12-17 10:50:00,6.89,6.89,6.88,6.89,31600.0,4.8035,4.8035,4.7966,4.8035,31600.0
2012-12-17 10:55:00,6.88,6.89,6.88,6.88,54000.0,4.7966,4.8035,4.7966,4.7966,54000.0
2012-12-17 11:00:00,6.88,6.89,6.88,6.88,117600.0,4.7966,4.8035,4.7966,4.7966,117600.0
2012-12-17 11:05:00,6.88,6.88,6.88,6.88,31200.0,4.7966,4.7966,4.7966,4.7966,31200.0
2012-12-17 11:10:00,6.88,6.89,6.88,6.88,117200.0,4.7966,4.8035,4.7966,4.7966,117200.0
2012-12-17 11:15:00,6.88,6.89,6.88,6.89,159600.0,4.7966,4.8035,4.7966,4.8035,159600.0
2012-12-17 11:20:00,6.89,6.89,6.88,6.88,87200.0,4.8035,4.8035,4.7966,4.7966,87200.0
2012-12-17 11:25:00,6.88,6.88,6.88,6.88,72800.0,4.7966,4.7966,4.7966,4.7966,72800.0
2012-12-17 11:30:00,6.88,6.88,6.87,6.88,299600.0,4.7966,4.7966,4.7896,4.7966,299600.0
2012-12-17 11:35:00,6.88,6.88,6.87,6.88,41600.0,4.7966,4.7966,4.7896,4.7966,41600.0
2012-12-17 11:40:00,6.88,6.88,6.87,6.87,134800.0,4.7966,4.7966,4.7896,4.7896,134800.0
2012-12-17 11:45:00,6.87,6.88,6.87,6.87,122400.0,4.7896,4.7966,4.7896,4.7896,122400.0
2012-12-17 11:50:00,6.88,6.88,6.87,6.87,22400.0,4.7966,4.7966,4.7896,4.7896,22400.0
2012-12-17 11:55:00,6.87,6.88,6.87,6.88,73200.0,4.7896,4.7966,4.7896,4.7966,73200.0
2012-12-17 12:00:00,6.88,6.88,6.87,6.88,40800.0,4.7966,4.7966,4.7896,4.7966,40800.0
2012-12-17 12:05:00,6.88,6.88,6.87,6.88,118800.0,4.7966,4.7966,4.7896,4.7966,118800.0
2012-12-17 12:10:00,6.88,6.88,6.87,6.87,36000.0,4.7966,4.7966,4.7896,4.7896,36000.0
2012-12-17 12:15:00,6.87,6.88,6.87,6.88,70400.0,4.7896,4.7966,4.7896,4.7966,70400.0
2012-12-17 12:20:00,6.88,6.88,6.87,6.88,82400.0,4.7966,4.7966,4.7896,4.7966,82400.0
2012-12-17 12:25:00,6.88,6.88,6.87,6.88,258400.0,4.7966,4.7966,4.7896,4.7966,258400.0
2012-12-17 12:30:00,6.88,6.88,6.87,6.88,180000.0,4.7966,4.7966,4.7896,4.7966,180000.0
2012-12-17 12:35:00,6.88,6.88,6.87,6.88,98800.0,4.7966,4.7966,4.7896,4.7966,98800.0
2012-12-17 12:40:00,6.88,6.88,6.87,6.87,93200.0,4.7966,4.7966,4.7896,4.7896,93200.0
2012-12-17 12:45:00,6.87,6.88,6.87,6.87,44400.0,4.7896,4.7966,4.7896,4.7896,44400.0
2012-12-17 12:50:00,6.88,6.88,6.87,6.88,69200.0,4.7966,4.7966,4.7896,4.7966,69200.0
2012-12-17 12:55:00,6.88,6.88,6.87,6.87,38400.0,4.7966,4.7966,4.7896,4.7896,38400.0
2012-12-17 13:00:00,6.87,6.87,6.87,6.87,30800.0,4.7896,4.7896,4.7896,4.7896,30800.0
2012-12-17 13:05:00,6.88,6.88,6.87,6.87,79600.0,4.7966,4.7966,4.7896,4.7896,79600.0
2012-12-17 13:10:00,6.87,6.88,6.87,6.88,48800.0,4.7896,4.7966,4.7896,4.7966,48800.0
2012-12-17 13:15:00,6.88,6.88,6.87,6.88,72800.0,4.7966,4.7966,4.7896,4.7966,72800.0
2012-12-17 13:20:00,6.88,6.88,6.87,6.88,43200.0,4.7966,4.7966,4.7896,4.7966,43200.0
2012-12-17 13:25:00,6.88,6.88,6.87,6.88,68800.0,4.7966,4.7966,4.7896,4.7966,68800.0
2012-12-17 13:30:00,6.88,6.88,6.87,6.87,41200.0,4.7966,4.7966,4.7896,4.7896,41200.0
2012-12-17 13:35:00,6.88,6.88,6.87,6.87,69200.0,4.7966,4.7966,4.7896,4.7896,69200.0
2012-12-17 13:40:00,6.87,6.88,6.87,6.87,84800.0,4.7896,4.7966,4.7896,4.7896,84800.0
2012-12-17 13:45:00,6.87,6.88,6.87,6.88,72000.0,4.7896,4.7966,4.7896,4.7966,72000.0
2012-12-17 13:50:00,6.88,6.88,6.88,6.88,58000.0,4.7966,4.7966,4.7966,4.7966,58000.0
2012-12-17 13:55:00,6.88,6.88,6.88,6.88,26400.0,4.7966,4.7966,4.7966,4.7966,26400.0
2012-12-17 14:00:00,6.88,6.89,6.87,6.87,183600.0,4.7966,4.8035,4.7896,4.7896,183600.0
2012-12-17 14:05:00,6.87,6.88,6.87,6.88,38400.0,4.7896,4.7966,4.7896,4.7966,38400.0
2012-12-17 14:10:00,6.88,6.88,6.88,6.88,47200.0,4.7966,4.7966,4.7966,4.7966,47200.0
2012-12-17 14:15:00,6.88,6.88,6.87,6.87,141200.0,4.7966,4.7966,4.7896,4.7896,141200.0
2012-12-17 14:20:00,6.87,6.88,6.85,6.85,302400.0,4.7896,4.7966,4.7757,4.7757,302400.0
2012-12-17 14:25:00,6.85,6.86,6.84,6.85,138800.0,4.7757,4.7826,4.7687,4.7757,138800.0
2012-12-17 14:30:00,6.85,6.85,6.84,6.84,97600.0,4.7757,4.7757,4.7687,4.7687,97600.0
2012-12-17 14:35:00,6.84,6.86,6.84,6.86,86400.0,4.7687,4.7826,4.7687,4.7826,86400.0
2012-12-17 14:40:00,6.86,6.86,6.83,6.83,201200.0,4.7826,4.7826,4.7617,4.7617,201200.0
2012-12-17 14:45:00,6.83,6.85,6.83,6.85,92000.0,4.7617,4.7757,4.7617,4.7757,92000.0
2012-12-17 14:50:00,6.85,6.85,6.84,6.84,118800.0,4.7757,4.7757,4.7687,4.7687,118800.0
2012-12-17 14:55:00,6.84,6.85,6.84,6.84,233200.0,4.7687,4.7757,4.7687,4.7687,233200.0
2012-12-17 15:00:00,6.84,6.86,6.84,6.86,107200.0,4.7687,4.7826,4.7687,4.7826,107200.0
2012-12-17 15:05:00,6.86,6.87,6.86,6.87,81600.0,4.7826,4.7896,4.7826,4.7896,81600.0
2012-12-17 15:10:00,6.87,6.87,6.85,6.85,127600.0,4.7896,4.7896,4.7757,4.7757,127600.0
2012-12-17 15:15:00,6.85,6.87,6.85,6.86,94400.0,4.7757,4.7896,4.7757,4.7826,94400.0
2012-12-17 15:20:00,6.86,6.86,6.85,6.86,203600.0,4.7826,4.7826,4.7757,4.7826,203600.0
2012-12-17 15:25:00,6.86,6.87,6.86,6.87,111200.0,4.7826,4.7896,4.7826,4.7896,111200.0
2012-12-17 15:30:00,6.87,6.87,6.86,6.87,101600.0,4.7896,4.7896,4.7826,4.7896,101600.0
2012-12-17 15:35:00,6.87,6.89,6.87,6.89,184400.0,4.7896,4.8035,4.7896,4.8035,184400.0
2012-12-17 15:40:00,6.88,6.89,6.88,6.89,159200.0,4.7966,4.8035,4.7966,4.8035,159200.0
2012-12-17 15:45:00,6.89,6.9,6.88,6.89,320400.0,4.8035,4.8105,4.7966,4.8035,320400.0
2012-12-17 15:50:00,6.89,6.89,6.88,6.89,278400.0,4.8035,4.8035,4.7966,4.8035,278400.0
2012-12-17 15:55:00,6.89,6.89,6.88,6.88,1106800.0,4.8035,4.8035,4.7966,4.7966,1106800.0
2012-12-18 09:30:00,6.96,6.96,6.86,6.87,587200.0,4.8523,4.8523,4.7826,4.7896,587200.0
2012-12-18 09:35:00,6.87,6.91,6.87,6.89,188000.0,4.7896,4.8175,4.7896,4.8035,188000.0
2012-12-18 09:40:00,6.89,6.92,6.88,6.89,145200.0,4.8035,4.8245,4.7966,4.8035,145200.0
2012-12-18 09:45:00,6.89,6.9,6.87,6.88,294000.0,4.8035,4.8105,4.7896,4.7966,294000.0
2012-12-18 09:50:00,6.88,6.9,6.87,6.88,222400.0,4.7966,4.8105,4.7896,4.7966,222400.0
2012-12-18 09:55:00,6.88,6.9,6.86,6.88,313200.0,4.7966,4.8105,4.7826,4.7966,313200.0
2012-12-18 10:00:00,6.88,6.91,6.88,6.9,117600.0,4.7966,4.8175,4.7966,4.8105,117600.0
2012-12-18 10:05:00,6.9,6.9,6.87,6.87,76400.0,4.8105,4.8105,4.7896,4.7896,76400.0
2012-12-18 10:10:00,6.87,6.88,6.87,6.87,168000.0,4.7896,4.7966,4.7896,4.7896,168000.0
2012-12-18 10:15:00,6.88,6.89,6.87,6.87,133600.0,4.7966,4.8035,4.7896,4.7896,133600.0
2012-12-18 10:20:00,6.88,6.88,6.86,6.86,100000.0,4.7966,4.7966,4.7826,4.7826,100000.0
2012-12-18 10:25:00,6.86,6.88,6.85,6.87,175600.0,4.7826,4.7966,4.7757,4.7896,175600.0
2012-12-18 10:30:00,6.87,6.88,6.87,6.88,69600.0,4.7896,4.7966,4.7896,4.7966,69600.0
2012-12-18 10:35:00,6.88,6.88,6.87,6.87,102000.0,4.7966,4.7966,4.7896,4.7896,102000.0
2012-12-18 10:40:00,6.88,6.88,6.87,6.88,119200.0,4.7966,4.7966,4.7896,4.7966,119200.0
2012-12-18 10:45:00,6.87,6.88,6.87,6.87,102400.0,4.7896,4.7966,4.7896,4.7896,102400.0
2012-12-18 10:50:00,6.87,6.88,6.87,6.88,170400.0,4.7896,4.7966,4.7896,4.7966,170400.0
2012-12-18 10:55:00,6.88,6.88,6.87,6.87,154000.0,4.7966,4.7966,4.7896,4.7896,154000.0
2012-12-18 11:00:00,6.87,6.88,6.86,6.87,98400.0,4.7896,4.7966,4.7826,4.7896,98400.0
2012-12-18 11:05:00,6.87,6.87,6.85,6.86,191600.0,4.7896,4.7896,4.7757,4.7826,191600.0
2012-12-18 11:10:00,6.86,6.88,6.86,6.87,215600.0,4.7826,4.7966,4.7826,4.7896,215600.0
2012-12-18 11:15:00,6.87,6.88,6.87,6.87,99600.0,4.7896,4.7966,4.7896,4.7896,99600.0
2012-12-18 11:20:00,6.87,6.87,6.86,6.86,84400.0,4.7896,4.7896,4.7826,4.7826,84400.0
2012-12-18 11:25:00,6.86,6.87,6.86,6.86,58400.0,4.7826,4.7896,4.7826,4.7826,58400.0
2012-12-18 11:30:00,6.86,6.86,6.86,6.86,51200.0,4.7826,4.7826,4.7826,4.7826,51200.0
2012-12-18 11:35:00,6.86,6.87,6.86,6.87,64800.0,4.7826,4.7896,4.7826,4.7896,64800.0
2012-12-18 11:40:00,6.87,6.88,6.86,6.88,105200.0,4.7896,4.7966,4.7826,4.7966,105200.0
2012-12-18 11:45:00,6.87,6.88,6.86,6.88,232400.0,4.7896,4.7966,4.7826,4.7966,232400.0
2012-12-18 11:50:00,6.88,6.89,6.88,6.88,80000.0,4.7966,4.8035,4.7966,4.7966,80000.0
2012-12-18 11:55:00,6.88,6.89,6.87,6.89,108000.0,4.7966,4.8035,4.7896,4.8035,108000.0
2012-12-18 12:00:00,6.89,6.9,6.88,6.9,212400.0,4.8035,4.8105,4.7966,4.8105,212400.0
2012-12-18 12:05:00,6.9,6.9,6.89,6.9,132000.0,4.8105,4.8105,4.8035,4.8105,132000.0
2012-12-18 12:10:00,6.9,6.9,6.88,6.88,128400.0,4.8105,4.8105,4.7966,4.7966,128400.0
2012-12-18 12:15:00,6.88,6.89,6.88,6.88,66000.0,4.7966,4.8035,4.7966,4.7966,66000.0
2012-12-18 12:20:00,6.88,6.89,6.88,6.88,251600.0,4.7966,4.8035,4.7966,4.7966,251600.0
2012-12-18 12:25:00,6.88,6.9,6.88,6.9,198000.0,4.7966,4.8105,4.7966,4.8105,198000.0
2012-12-18 12:30:00,6.9,6.9,6.89,6.9,46000.0,4.8105,4.8105,4.8035,4.8105,46000.0
2012-12-18 12:35:00,6.9,6.93,6.9,6.93,194000.0,4.8105,4.8314,4.8105,4.8314,194000.0
2012-12-18 12:40:00,6.93,6.94,6.93,6.94,292000.0,4.8314,4.8384,4.8314,4.8384,292000.0
2012-12-18 12:45:00,6.94,6.96,6.94,6.95,282400.0,4.8384,4.8523,4.8384,4.8454,282400.0
2012-12-18 12:50:00,6.94,6.95,6.93,6.93,99600.0,4.8384,4.8454,4.8314,4.8314,99600.0
2012-12-18 12:55:00,6.93,6.95,6.92,6.95,210800.0,4.8314,4.8454,4.8245,4.8454,210800.0
2012-12-18 13:00:00,6.95,6.95,6.93,6.94,46000.0,4.8454,4.8454,4.8314,4.8384,46000.0
2012-12-18 13:05:00,6.93,6.93,6.93,6.93,32400.0,4.8314,4.8314,4.8314,4.8314,32400.0
2012-12-18 13:10:00,6.93,6.93,6.92,6.92,52800.0,4.8314,4.8314,4.8245,4.8245,52800.0
2012-12-18 13:15:00,6.92,6.93,6.91,6.92,33200.0,4.8245,4.8314,4.8175,4.8245,33200.0
2012-12-18 13:20:00,6.92,6.92,6.91,6.91,28000.0,4.8245,4.8245,4.8175,4.8175,28000.0
2012-12-18 13:25:00,6.91,6.91,6.9,6.9,28000.0,4.8175,4.8175,4.8105,4.8105,28000.0
2012-12-18 13:30:00,6.9,6.91,6.9,6.91,59600.0,4.8105,4.8175,4.8105,4.8175,59600.0
2012-12-18 13:35:00,6.91,6.91,6.91,6.91,36400.0,4.8175,4.8175,4.8175,4.8175,36400.0
2012-12-18 13:40:00,6.91,6.93,6.91,6.92,52800.0,4.8175,4.8314,4.8175,4.8245,52800.0
2012-12-18 13:45:00,6.92,6.93,6.91,6.91,80800.0,4.8245,4.8314,4.8175,4.8175,80800.0
2012-12-18 13:50:00,6.91,6.92,6.9,6.9,152800.0,4.8175,4.8245,4.8105,4.8105,152800.0
2012-12-18 13:55:00,6.9,6.92,6.9,6.92,117200.0,4.8105,4.8245,4.8105,4.8245,117200.0
2012-12-18 14:00:00,6.92,6.92,6.91,6.91,64000.0,4.8245,4.8245,4.8175,4.8175,64000.0
2012-12-18 14:05:00,6.91,6.92,6.91,6.92,45600.0,4.8175,4.8245,4.8175,4.8245,45600.0
2012-12-18 14:10:00,6.92,6.92,6.91,6.92,82800.0,4.8245,4.8245,4.8175,4.8245,82800.0
2012-12-18 14:15:00,6.92,6.92,6.91,6.92,92400.0,4.8245,4.8245,4.8175,4.8245,92400.0
2012-12-18 14:20:00,6.92,6.92,6.91,6.92,205200.0,4.8245,4.8245,4.8175,4.8245,205200.0
2012-12-18 14:25:00,6.92,6.93,6.91,6.92,175200.0,4.8245,4.8314,4.8175,4.8245,175200.0
2012-12-18 14:30:00,6.92,6.92,6.91,6.92,90400.0,4.8245,4.8245,4.8175,4.8245,90400.0
2012-12-18 14:35:00,6.92,6.93,6.91,6.92,93200.0,4.8245,4.8314,4.8175,4.8245,93200.0
2012-12-18 14:40:00,6.92,6.92,6.92,6.92,69200.0,4.8245,4.8245,4.8245,4.8245,69200.0
2012-12-18 14:45:00,6.92,6.93,6.92,6.92,57600.0,4.8245,4.8314,4.8245,4.8245,57600.0
2012-12-18 14:50:00,6.92,6.92,6.91,6.92,91600.0,4.8245,4.8245,4.8175,4.8245,91600.0
2012-12-18 14:55:00,6.92,6.92,6.91,6.92,105200.0,4.8245,4.8245,4.8175,4.8245,105200.0
2012-12-18 15:00:00,6.92,6.92,6.92,6.92,197200.0,4.8245,4.8245,4.8245,4.8245,197200.0
2012-12-18 15:05:00,6.92,6.92,6.91,6.92,174000.0,4.8245,4.8245,4.8175,4.8245,174000.0
2012-12-18 15:10:00,6.92,6.92,6.91,6.91,262000.0,4.8245,4.8245,4.8175,4.8175,262000.0
2012-12-18 15:15:00,6.91,6.92,6.91,6.92,279600.0,4.8175,4.8245,4.8175,4.8245,279600.0
2012-12-18 15:20:00,6.91,6.92,6.91,6.91,346000.0,4.8175,4.8245,4.8175,4.8175,346000.0
2012-12-18 15:25:00,6.92,6.92,6.91,6.92,159600.0,4.8245,4.8245,4.8175,4.8245,159600.0
2012-12-18 15:30:00,6.92,6.92,6.92,6.92,131600.0,4.8245,4.8245,4.8245,4.8245,131600.0
2012-12-18 15:35:00,6.92,6.94,6.92,6.94,226400.0,4.8245,4.8384,4.8245,4.8384,226400.0
2012-12-18 15:40:00,6.94,6.95,6.93,6.94,529200.0,4.8384,4.8454,4.8314,4.8384,529200.0
2012-12-18 15:45:00,6.94,6.94,6.92,6.93,459600.0,4.8384,4.8384,4.8245,4.8314,459600.0
2012-12-18 15:50:00,6.93,6.93,6.92,6.93,267600.0,4.8314,4.8314,4.8245,4.8314,267600.0
2012-12-18 15:55:00,6.93,6.93,6.92,6.93,545200.0,4.8314,4.8314,4.8245,4.8314,545200.0
2012-12-19 09:30:00,6.95,7.0,6.91,6.99,294000.0,4.8454,4.8802,4.8175,4.8733,294000.0
2012-12-19 09:35:00,6.99,6.99,6.9,6.9,297200.0,4.8733,4.8733,4.8105,4.8105,297200.0
2012-12-19 09:40:00,6.9,6.94,6.86,6.88,166800.0,4.8105,4.8384,4.7826,4.7966,166800.0
2012-12-19 09:45:00,6.88,6.89,6.87,6.89,299600.0,4.7966,4.8035,4.7896,4.8035,299600.0
2012-12-19 09:50:00,6.88,6.89,6.87,6.88,258800.0,4.7966,4.8035,4.7896,4.7966,258800.0
2012-12-19 09:55:00,6.88,6.9,6.86,6.87,296000.0,4.7966,4.8105,4.7826,4.7896,296000.0
2012-12-19 10:00:00,6.87,6.88,6.87,6.87,55600.0,4.7896,4.7966,4.7896,4.7896,55600.0
2012-12-19 10:05:00,6.87,6.87,6.84,6.85,323600.0,4.7896,4.7896,4.7687,4.7757,323600.0
2012-12-19 10:10:00,6.85,6.85,6.8,6.82,452800.0,4.7757,4.7757,4.7408,4.7547,452800.0
2012-12-19 10:15:00,6.82,6.83,6.79,6.8,443200.0,4.7547,4.7617,4.7338,4.7408,443200.0
2012-12-19 10:20:00,6.8,6.86,6.8,6.86,224800.0,4.7408,4.7826,4.7408,4.7826,224800.0
2012-12-19 10:25:00,6.86,6.87,6.85,6.86,519600.0,4.7826,4.7896,4.7757,4.7826,519600.0
2012-12-19 10:30:00,6.87,6.88,6.87,6.87,121200.0,4.7896,4.7966,4.7896,4.7896,121200.0
2012-12-19 10:35:00,6.87,6.88,6.86,6.86,98000.0,4.7896,4.7966,4.7826,4.7826,98000.0
2012-12-19 10:40:00,6.86,6.86,6.84,6.85,238800.0,4.7826,4.7826,4.7687,4.7757,238800.0
2012-12-19 10:45:00,6.85,6.85,6.81,6.82,755200.0,4.7757,4.7757,4.7478,4.7547,755200.0
2012-12-19 10:50:00,6.82,6.82,6.81,6.81,82800.0,4.7547,4.7547,4.7478,4.7478,82800.0
2012-12-19 10:55:00,6.81,6.82,6.78,6.79,487600.0,4.7478,4.7547,4.7269,4.7338,487600.0
2012-12-19 11:00:00,6.79,6.8,6.77,6.78,211200.0,4.7338,4.7408,4.7199,4.7269,211200.0
2012-12-19 11:05:00,6.78,6.79,6.77,6.79,226400.0,4.7269,4.7338,4.7199,4.7338,226400.0
2012-12-19 11:10:00,6.79,6.8,6.77,6.78,205600.0,4.7338,4.7408,4.7199,4.7269,205600.0
2012-12-19 11:15:00,6.78,6.83,6.78,6.83,334400.0,4.7269,4.7617,4.7269,4.7617,334400.0
2012-12-19 11:20:00,6.83,6.84,6.81,6.82,148000.0,4.7617,4.7687,4.7478,4.7547,148000.0
2012-12-19 11:25:00,6.82,6.82,6.81,6.82,218800.0,4.7547,4.7547,4.7478,4.7547,218800.0
2012-12-19 11:30:00,6.82,6.84,6.82,6.83,207200.0,4.7547,4.7687,4.7547,4.7617,207200.0
2012-12-19 11:35:00,6.83,6.83,6.8,6.81,277200.0,4.7617,4.7617,4.7408,4.7478,277200.0
2012-12-19 11:40:00,6.81,6.83,6.81,6.83,135200.0,4.7478,4.7617,4.7478,4.7617,135200.0
2012-12-19 11:45:00,6.83,6.83,6.81,6.82,101600.0,4.7617,4.7617,4.7478,4.7547,101600.0
2012-12-19 11:50:00,6.82,6.82,6.81,6.81,152800.0,4.7547,4.7547,4.7478,4.7478,152800.0
2012-12-19 11:55:00,6.82,6.83,6.82,6.83,85600.0,4.7547,4.7617,4.7547,4.7617,85600.0
2012-12-19 12:00:00,6.83,6.83,6.82,6.83,68800.0,4.7617,4.7617,4.7547,4.7617,68800.0
2012-12-19 12:05:00,6.82,6.83,6.81,6.82,115600.0,4.7547,4.7617,4.7478,4.7547,115600.0
2012-12-19 12:10:00,6.81,6.83,6.81,6.83,80800.0,4.7478,4.7617,4.7478,4.7617,80800.0
2012-12-19 12:15:00,6.83,6.84,6.83,6.84,94800.0,4.7617,4.7687,4.7617,4.7687,94800.0
2012-12-19 12:20:00,6.84,6.85,6.84,6.85,102400.0,4.7687,4.7757,4.7687,4.7757,102400.0
2012-12-19 12:25:00,6.85,6.86,6.85,6.85,71200.0,4.7757,4.7826,4.7757,4.7757,71200.0
2012-12-19 12:30:00,6.86,6.86,6.83,6.83,157200.0,4.7826,4.7826,4.7617,4.7617,157200.0
2012-12-19 12:35:00,6.83,6.84,6.83,6.83,39200.0,4.7617,4.7687,4.7617,4.7617,39200.0
2012-12-19 12:40:00,6.84,6.84,6.82,6.84,181600.0,4.7687,4.7687,4.7547,4.7687,181600.0
2012-12-19 12:45:00,6.84,6.86,6.84,6.85,64000.0,4.7687,4.7826,4.7687,4.7757,64000.0
2012-12-19 12:50:00,6.85,6.87,6.85,6.86,40400.0,4.7757,4.7896,4.7757,4.7826,40400.0
2012-12-19 12:55:00,6.86,6.87,6.85,6.85,96000.0,4.7826,4.7896,4.7757,4.7757,96000.0
2012-12-19 13:00:00,6.85,6.85,6.85,6.85,52400.0,4.7757,4.7757,4.7757,4.7757,52400.0
2012-12-19 13:05:00,6.86,6.88,6.86,6.88,64000.0,4.7826,4.7966,4.7826,4.7966,64000.0
2012-12-19 13:10:00,6.88,6.88,6.86,6.86,128800.0,4.7966,4.7966,4.7826,4.7826,128800.0
2012-12-19 13:15:00,6.86,6.86,6.85,6.86,68000.0,4.7826,4.7826,4.7757,4.7826,68000.0
2012-12-19 13:20:00,6.86,6.86,6.85,6.86,116400.0,4.7826,4.7826,4.7757,4.7826,116400.0
2012-12-19 13:25:00,6.86,6.86,6.85,6.85,92800.0,4.7826,4.7826,4.7757,4.7757,92800.0
2012-12-19 13:30:00,6.85,6.86,6.85,6.85,92000.0,4.7757,4.7826,4.7757,4.7757,92000.0
2012-12-19 13:35:00,6.85,6.86,6.84,6.85,60800.0,4.7757,4.7826,4.7687,4.7757,60800.0
2012-12-19 13:40:00,6.86,6.86,6.85,6.85,109200.0,4.7826,4.7826,4.7757,4.7757,109200.0
2012-12-19 13:45:00,6.85,6.86,6.85,6.86,46800.0,4.7757,4.7826,4.7757,4.7826,46800.0
2012-12-19 13:50:00,6.86,6.86,6.83,6.83,108800.0,4.7826,4.7826,4.7617,4.7617,108800.0
2012-12-19 13:55:00,6.83,6.84,6.83,6.83,485600.0,4.7617,4.7687,4.7617,4.7617,485600.0
2012-12-19 14:00:00,6.83,6.85,6.83,6.85,156000.0,4.7617,4.7757,4.7617,4.7757,156000.0
2012-12-19 14:05:00,6.85,6.86,6.84,6.84,94400.0,4.7757,4.7826,4.7687,4.7687,94400.0
2012-12-19 14:10:00,6.84,6.85,6.84,6.85,48000.0,4.7687,4.7757,4.7687,4.7757,48000.0
2012-12-19 14:15:00,6.85,6.85,6.83,6.85,201600.0,4.7757,4.7757,4.7617,4.7757,201600.0
2012-12-19 14:20:00,6.86,6.86,6.85,6.86,57200.0,4.7826,4.7826,4.7757,4.7826,57200.0
2012-12-19 14:25:00,6.86,6.86,6.85,6.85,112800.0,4.7826,4.7826,4.7757,4.7757,112800.0
2012-12-19 14:30:00,6.85,6.86,6.85,6.86,98400.0,4.7757,4.7826,4.7757,4.7826,98400.0
2012-12-19 14:35:00,6.86,6.87,6.86,6.87,109600.0,4.7826,4.7896,4.7826,4.7896,109600.0
2012-12-19 14:40:00,6.87,6.87,6.86,6.86,126000.0,4.7896,4.7896,4.7826,4.7826,126000.0
2012-12-19 14:45:00,6.86,6.87,6.86,6.86,116800.0,4.7826,4.7896,4.7826,4.7826,116800.0
2012-12-19 14:50:00,6.86,6.87,6.86,6.86,69200.0,4.7826,4.7896,4.7826,4.7826,69200.0
2012-12-19 14:55:00,6.86,6.87,6.86,6.87,117200.0,4.7826,4.7896,4.7826,4.7896,117200.0
2012-12-19 15:00:00,6.87,6.9,6.87,6.9,323600.0,4.7896,4.8105,4.7896,4.8105,323600.0
2012-12-19 15:05:00,6.9,6.9,6.89,6.9,186800.0,4.8105,4.8105,4.8035,4.8105,186800.0
2012-12-19 15:10:00,6.9,6.9,6.89,6.9,105600.0,4.8105,4.8105,4.8035,4.8105,105600.0
2012-12-19 15:15:00,6.9,6.9,6.88,6.88,182800.0,4.8105,4.8105,4.7966,4.7966,182800.0
2012-12-19 15:20:00,6.88,6.9,6.88,6.89,136000.0,4.7966,4.8105,4.7966,4.8035,136000.0
2012-12-19 15:25:00,6.89,6.9,6.89,6.9,120800.0,4.8035,4.8105,4.8035,4.8105,120800.0
2012-12-19 15:30:00,6.9,6.9,6.9,6.9,171200.0,4.8105,4.8105,4.8105,4.8105,171200.0
2012-12-19 15:35:00,6.9,6.91,6.9,6.9,260400.0,4.8105,4.8175,4.8105,4.8105,260400.0
2012-12-19 15:40:00,6.9,6.92,6.9,6.91,807600.0,4.8105,4.8245,4.8105,4.8175,807600.0
2012-12-19 15:45:00,6.91,6.91,6.9,6.9,494800.0,4.8175,4.8175,4.8105,4.8105,494800.0
2012-12-19 15:50:00,6.91,6.91,6.89,6.89,654800.0,4.8175,4.8175,4.8035,4.8035,654800.0
2012-12-19 15:55:00,6.89,6.9,6.88,6.89,838000.0,4.8035,4.8105,4.7966,4.8035,838000.0
2012-12-20 09:30:00,6.85,6.87,6.71,6.73,453600.0,4.7757,4.7896,4.6781,4.692,453600.0
2012-12-20 09:35:00,6.73,6.81,6.66,6.66,701600.0,4.692,4.7478,4.6432,4.6432,701600.0
2012-12-20 09:40:00,6.66,6.67,6.64,6.64,442000.0,4.6432,4.6502,4.6292,4.6292,442000.0
2012-12-20 09:45:00,6.64,6.64,6.56,6.61,498800.0,4.6292,4.6292,4.5735,4.6083,498800.0
2012-12-20 09:50:00,6.62,6.63,6.59,6.6,94400.0,4.6153,4.6223,4.5944,4.6014,94400.0
2012-12-20 09:55:00,6.6,6.63,6.6,6.62,108800.0,4.6014,4.6223,4.6014,4.6153,108800.0
2012-12-20 10:00:00,6.62,6.63,6.6,6.62,291600.0,4.6153,4.6223,4.6014,4.6153,291600.0
2012-12-20 10:05:00,6.62,6.66,6.61,6.64,175600.0,4.6153,4.6432,4.6083,4.6292,175600.0
2012-12-20 10:10:00,6.64,6.67,6.64,6.66,386000.0,4.6292,4.6502,4.6292,4.6432,386000.0
2012-12-20 10:15:00,6.66,6.66,6.63,6.65,186800.0,4.6432,4.6432,4.6223,4.6362,186800.0
2012-12-20 10:20:00,6.65,6.66,6.59,6.6,167200.0,4.6362,4.6432,4.5944,4.6014,167200.0
2012-12-20 10:25:00,6.6,6.62,6.59,6.6,170000.0,4.6014,4.6153,4.5944,4.6014,170000.0
2012-12-20 10:30:00,6.6,6.6,6.55,6.55,402400.0,4.6014,4.6014,4.5665,4.5665,402400.0
2012-12-20 10:35:00,6.55,6.55,6.48,6.48,865200.0,4.5665,4.5665,4.5177,4.5177,865200.0
2012-12-20 10:40:00,6.48,6.5,6.48,6.49,307600.0,4.5177,4.5316,4.5177,4.5247,307600.0
2012-12-20 10:45:00,6.49,6.5,6.47,6.5,346400.0,4.5247,4.5316,4.5107,4.5316,346400.0
2012-12-20 10:50:00,6.49,6.54,6.49,6.51,609200.0,4.5247,4.5595,4.5247,4.5386,609200.0
2012-12-20 10:55:00,6.51,6.52,6.51,6.52,327600.0,4.5386,4.5456,4.5386,4.5456,327600.0
2012-12-20 11:00:00,6.52,6.52,6.51,6.52,209600.0,4.5456,4.5456,4.5386,4.5456,209600.0
2012-12-20 11:05:00,6.52,6.54,6.51,6.52,190400.0,4.5456,4.5595,4.5386,4.5456,190400.0
2012-12-20 11:10:00,6.52,6.52,6.51,6.51,237200.0,4.5456,4.5456,4.5386,4.5386,237200.0
2012-12-20 11:15:00,6.51,6.54,6.51,6.53,134800.0,4.5386,4.5595,4.5386,4.5526,134800.0
2012-12-20 11:20:00,6.53,6.56,6.53,6.54,202400.0,4.5526,4.5735,4.5526,4.5595,202400.0
2012-12-20 11:25:00,6.54,6.55,6.53,6.54,114400.0,4.5595,4.5665,4.5526,4.5595,114400.0
2012-12-20 11:30:00,6.54,6.55,6.53,6.55,96400.0,4.5595,4.5665,4.5526,4.5665,96400.0
2012-12-20 11:35:00,6.55,6.56,6.54,6.54,140400.0,4.5665,4.5735,4.5595,4.5595,140400.0
2012-12-20 11:40:00,6.54,6.54,6.52,6.52,121600.0,4.5595,4.5595,4.5456,4.5456,121600.0
2012-12-20 11:45:00,6.53,6.55,6.53,6.55,39600.0,4.5526,4.5665,4.5526,4.5665,39600.0
2012-12-20 11:50:00,6.55,6.55,6.54,6.55,63600.0,4.5665,4.5665,4.5595,4.5665,63600.0
2012-12-20 11:55:00,6.55,6.56,6.53,6.54,386400.0,4.5665,4.5735,4.5526,4.5595,386400.0
2012-12-20 12:00:00,6.54,6.55,6.54,6.55,147600.0,4.5595,4.5665,4.5595,4.5665,147600.0
2012-12-20 12:05:00,6.55,6.55,6.55,6.55,72000.0,4.5665,4.5665,4.5665,4.5665,72000.0
2012-12-20 12:10:00,6.55,6.55,6.54,6.54,53200.0,4.5665,4.5665,4.5595,4.5595,53200.0
2012-12-20 12:15:00,6.54,6.54,6.52,6.53,116400.0,4.5595,4.5595,4.5456,4.5526,116400.0
2012-12-20 12:20:00,6.52,6.52,6.5,6.51,93600.0,4.5456,4.5456,4.5316,4.5386,93600.0
2012-12-20 12:25:00,6.52,6.53,6.51,6.53,117600.0,4.5456,4.5526,4.5386,4.5526,117600.0
2012-12-20 12:30:00,6.53,6.53,6.51,6.53,96000.0,4.5526,4.5526,4.5386,4.5526,96000.0
2012-12-20 12:35:00,6.53,6.54,6.52,6.52,76800.0,4.5526,4.5595,4.5456,4.5456,76800.0
2012-12-20 12:40:00,6.52,6.54,6.52,6.54,51200.0,4.5456,4.5595,4.5456,4.5595,51200.0
2012-12-20 12:45:00,6.54,6.54,6.53,6.54,52800.0,4.5595,4.5595,4.5526,4.5595,52800.0
2012-12-20 12:50:00,6.54,6.54,6.54,6.54,71600.0,4.5595,4.5595,4.5595,4.5595,71600.0
2012-12-20 12:55:00,6.54,6.55,6.53,6.55,56000.0,4.5595,4.5665,4.5526,4.5665,56000.0
2012-12-20 13:00:00,6.55,6.55,6.54,6.54,65200.0,4.5665,4.5665,4.5595,4.5595,65200.0
2012-12-20 13:05:00,6.55,6.55,6.54,6.54,156400.0,4.5665,4.5665,4.5595,4.5595,156400.0
2012-12-20 13:10:00,6.54,6.55,6.54,6.55,82400.0,4.5595,4.5665,4.5595,4.5665,82400.0
2012-12-20 13:15:00,6.55,6.55,6.54,6.54,50800.0,4.5665,4.5665,4.5595,4.5595,50800.0
2012-12-20 13:20:00,6.54,6.54,6.53,6.54,59600.0,4.5595,4.5595,4.5526,4.5595,59600.0
2012-12-20 13:25:00,6.54,6.55,6.54,6.55,52400.0,4.5595,4.5665,4.5595,4.5665,52400.0
2012-12-20 13:30:00,6.55,6.55,6.54,6.54,59600.0,4.5665,4.5665,4.5595,4.5595,59600.0
2012-12-20 13:35:00,6.54,6.55,6.54,6.54,150000.0,4.5595,4.5665,4.5595,4.5595,150000.0
2012-12-20 13:40:00,6.54,6.55,6.53,6.55,105200.0,4.5595,4.5665,4.5526,4.5665,105200.0
2012-12-20 13:45:00,6.55,6.55,6.54,6.54,158400.0,4.5665,4.5665,4.5595,4.5595,158400.0
2012-12-20 13:50:00,6.54,6.54,6.52,6.52,408000.0,4.5595,4.5595,4.5456,4.5456,408000.0
2012-12-20 13:55:00,6.53,6.53,6.52,6.52,112000.0,4.5526,4.5526,4.5456,4.5456,112000.0
2012-12-20 14:00:00,6.53,6.53,6.51,6.52,156000.0,4.5526,4.5526,4.5386,4.5456,156000.0
2012-12-20 14:05:00,6.52,6.54,6.52,6.54,190400.0,4.5456,4.5595,4.5456,4.5595,190400.0
2012-12-20 14:10:00,6.54,6.55,6.54,6.55,156000.0,4.5595,4.5665,4.5595,4.5665,156000.0
2012-12-20 14:15:00,6.55,6.57,6.55,6.56,106000.0,4.5665,4.5804,4.5665,4.5735,106000.0
2012-12-20 14:20:00,6.56,6.56,6.55,6.55,196800.0,4.5735,4.5735,4.5665,4.5665,196800.0
2012-12-20 14:25:00,6.55,6.55,6.54,6.55,277200.0,4.5665,4.5665,4.5595,4.5665,277200.0
2012-12-20 14:30:00,6.55,6.55,6.54,6.54,178400.0,4.5665,4.5665,4.5595,4.5595,178400.0
2012-12-20 14:35:00,6.54,6.55,6.54,6.54,118000.0,4.5595,4.5665,4.5595,4.5595,118000.0
2012-12-20 14:40:00,6.54,6.55,6.54,6.54,79600.0,4.5595,4.5665,4.5595,4.5595,79600.0
2012-12-20 14:45:00,6.54,6.55,6.54,6.55,152800.0,4.5595,4.5665,4.5595,4.5665,152800.0
2012-12-20 14:50:00,6.55,6.55,6.55,6.55,53200.0,4.5665,4.5665,4.5665,4.5665,53200.0
2012-12-20 14:55:00,6.55,6.56,6.55,6.55,126000.0,4.5665,4.5735,4.5665,4.5665,126000.0
2012-12-20 15:00:00,6.55,6.56,6.55,6.55,216400.0,4.5665,4.5735,4.5665,4.5665,216400.0
2012-12-20 15:05:00,6.56,6.56,6.54,6.55,144800.0,4.5735,4.5735,4.5595,4.5665,144800.0
2012-12-20 15:10:00,6.55,6.56,6.55,6.56,164800.0,4.5665,4.5735,4.5665,4.5735,164800.0
2012-12-20 15:15:00,6.55,6.56,6.55,6.55,250000.0,4.5665,4.5735,4.5665,4.5665,250000.0
2012-12-20 15:20:00,6.55,6.55,6.52,6.52,211600.0,4.5665,4.5665,4.5456,4.5456,211600.0
2012-12-20 15:25:00,6.52,6.54,6.52,6.53,172000.0,4.5456,4.5595,4.5456,4.5526,172000.0
2012-12-20 15:30:00,6.54,6.54,6.51,6.51,282000.0,4.5595,4.5595,4.5386,4.5386,282000.0
2012-12-20 15:35:00,6.51,6.53,6.51,6.51,251600.0,4.5386,4.5526,4.5386,4.5386,251600.0
2012-12-20 15:40:00,6.51,6.52,6.5,6.5,318000.0,4.5386,4.5456,4.5316,4.5316,318000.0
2012-12-20 15:45:00,6.5,6.5,6.5,6.5,610800.0,4.5316,4.5316,4.5316,4.5316,610800.0
2012-12-20 15:50:00,6.5,6.52,6.5,6.52,550000.0,4.5316,4.5456,4.5316,4.5456,550000.0
2012-12-20 15:55:00,6.52,6.54,6.52,6.53,718800.0,4.5456,4.5595,4.5456,4.5526,718800.0
2012-12-21 09:30:00,6.47,6.53,6.45,6.45,43600.0,4.5107,4.5526,4.4968,4.4968,43600.0
2012-12-21 09:35:00,6.46,6.5,6.43,6.43,1222400.0,4.5038,4.5316,4.4828,4.4828,1222400.0
2012-12-21 09:40:00,6.43,6.46,6.43,6.45,130400.0,4.4828,4.5038,4.4828,4.4968,130400.0
2012-12-21 09:45:00,6.45,6.46,6.43,6.45,105600.0,4.4968,4.5038,4.4828,4.4968,105600.0
2012-12-21 09:50:00,6.44,6.46,6.43,6.45,98800.0,4.4898,4.5038,4.4828,4.4968,98800.0
2012-12-21 09:55:00,6.45,6.45,6.4,6.41,171200.0,4.4968,4.4968,4.4619,4.4689,171200.0
2012-12-21 10:00:00,6.41,6.43,6.41,6.43,111200.0,4.4689,4.4828,4.4689,4.4828,111200.0
2012-12-21 10:05:00,6.43,6.44,6.42,6.43,123200.0,4.4828,4.4898,4.4759,4.4828,123200.0
2012-12-21 10:10:00,6.43,6.44,6.41,6.43,82000.0,4.4828,4.4898,4.4689,4.4828,82000.0
2012-12-21 10:15:00,6.43,6.46,6.43,6.46,89200.0,4.4828,4.5038,4.4828,4.5038,89200.0
2012-12-21 10:20:00,6.46,6.46,6.45,6.46,100800.0,4.5038,4.5038,4.4968,4.5038,100800.0
2012-12-21 10:25:00,6.46,6.46,6.43,6.43,120000.0,4.5038,4.5038,4.4828,4.4828,120000.0
2012-12-21 10:30:00,6.44,6.44,6.41,6.42,132800.0,4.4898,4.4898,4.4689,4.4759,132800.0
2012-12-21 10:35:00,6.42,6.43,6.41,6.41,86000.0,4.4759,4.4828,4.4689,4.4689,86000.0
2012-12-21 10:40:00,6.41,6.41,6.39,6.4,98000.0,4.4689,4.4689,4.455,4.4619,98000.0
2012-12-21 10:45:00,6.4,6.4,6.39,6.39,181200.0,4.4619,4.4619,4.455,4.455,181200.0
2012-12-21 10:50:00,6.39,6.39,6.38,6.39,146800.0,4.455,4.455,4.448,4.455,146800.0
2012-12-21 10:55:00,6.39,6.4,6.38,6.39,150000.0,4.455,4.4619,4.448,4.455,150000.0
2012-12-21 11:00:00,6.39,6.39,6.37,6.37,162400.0,4.455,4.455,4.441,4.441,162400.0
2012-12-21 11:05:00,6.37,6.38,6.36,6.37,142400.0,4.441,4.448,4.434,4.441,142400.0
2012-12-21 11:10:00,6.36,6.37,6.35,6.36,166800.0,4.434,4.441,4.4271,4.434,166800.0
2012-12-21 11:15:00,6.36,6.38,6.36,6.37,149600.0,4.434,4.448,4.434,4.441,149600.0
2012-12-21 11:20:00,6.37,6.38,6.37,6.37,153200.0,4.441,4.448,4.441,4.441,153200.0
2012-12-21 11:25:00,6.37,6.38,6.37,6.38,273200.0,4.441,4.448,4.441,4.448,273200.0
2012-12-21 11:30:00,6.37,6.38,6.36,6.37,143600.0,4.441,4.448,4.434,4.441,143600.0
2012-12-21 11:35:00,6.37,6.37,6.35,6.37,80000.0,4.441,4.441,4.4271,4.441,80000.0
2012-12-21 11:40:00,6.37,6.38,6.37,6.38,140000.0,4.441,4.448,4.441,4.448,140000.0
2012-12-21 11:45:00,6.38,6.38,6.37,6.37,90000.0,4.448,4.448,4.441,4.441,90000.0
2012-12-21 11:50:00,6.37,6.37,6.35,6.36,83200.0,4.441,4.441,4.4271,4.434,83200.0
2012-12-21 11:55:00,6.35,6.35,6.33,6.33,302400.0,4.4271,4.4271,4.4131,4.4131,302400.0
2012-12-21 12:00:00,6.33,6.35,6.33,6.35,231200.0,4.4131,4.4271,4.4131,4.4271,231200.0
2012-12-21 12:05:00,6.35,6.37,6.35,6.37,166400.0,4.4271,4.441,4.4271,4.441,166400.0
2012-12-21 12:10:00,6.37,6.38,6.37,6.37,108400.0,4.441,4.448,4.441,4.441,108400.0
2012-12-21 12:15:00,6.37,6.38,6.37,6.38,96400.0,4.441,4.448,4.441,4.448,96400.0
2012-12-21 12:20:00,6.38,6.41,6.38,6.4,126800.0,4.448,4.4689,4.448,4.4619,126800.0
2012-12-21 12:25:00,6.4,6.41,6.39,6.39,77600.0,4.4619,4.4689,4.455,4.455,77600.0
2012-12-21 12:30:00,6.39,6.4,6.39,6.4,62800.0,4.455,4.4619,4.455,4.4619,62800.0
2012-12-21 12:35:00,6.4,6.4,6.39,6.4,91600.0,4.4619,4.4619,4.455,4.4619,91600.0
2012-12-21 12:40:00,6.4,6.4,6.39,6.4,52800.0,4.4619,4.4619,4.455,4.4619,52800.0
2012-12-21 12:45:00,6.4,6.41,6.4,6.41,90800.0,4.4619,4.4689,4.4619,4.4689,90800.0
2012-12-21 12:50:00,6.41,6.41,6.39,6.4,78400.0,4.4689,4.4689,4.455,4.4619,78400.0
2012-12-21 12:55:00,6.4,6.4,6.4,6.4,165600.0,4.4619,4.4619,4.4619,4.4619,165600.0
2012-12-21 13:00:00,6.4,6.4,6.4,6.4,65600.0,4.4619,4.4619,4.4619,4.4619,65600.0
2012-12-21 13:05:00,6.4,6.4,6.39,6.4,101200.0,4.4619,4.4619,4.455,4.4619,101200.0
2012-12-21 13:10:00,6.4,6.4,6.38,6.39,65600.0,4.4619,4.4619,4.448,4.455,65600.0
2012-12-21 13:15:00,6.39,6.39,6.38,6.38,50800.0,4.455,4.455,4.448,4.448,50800.0
2012-12-21 13:20:00,6.38,6.39,6.37,6.37,69600.0,4.448,4.455,4.441,4.441,69600.0
2012-12-21 13:25:00,6.37,6.38,6.37,6.38,53600.0,4.441,4.448,4.441,4.448,53600.0
2012-12-21 13:30:00,6.38,6.38,6.36,6.36,58000.0,4.448,4.448,4.434,4.434,58000.0
2012-12-21 13:35:00,6.36,6.38,6.36,6.38,81600.0,4.434,4.448,4.434,4.448,81600.0
2012-12-21 13:40:00,6.38,6.39,6.38,6.38,98800.0,4.448,4.455,4.448,4.448,98800.0
2012-12-21 13:45:00,6.38,6.39,6.38,6.38,31600.0,4.448,4.455,4.448,4.448,31600.0
2012-12-21 13:50:00,6.38,6.39,6.38,6.39,48800.0,4.448,4.455,4.448,4.455,48800.0
2012-12-21 13:55:00,6.39,6.39,6.39,6.39,61200.0,4.455,4.455,4.455,4.455,61200.0
2012-12-21 14:00:00,6.39,6.39,6.38,6.39,88800.0,4.455,4.455,4.448,4.455,88800.0
2012-12-21 14:05:00,6.39,6.39,6.38,6.38,80000.0,4.455,4.455,4.448,4.448,80000.0
2012-12-21 14:10:00,6.39,6.39,6.38,6.38,102400.0,4.455,4.455,4.448,4.448,102400.0
2012-12-21 14:15:00,6.38,6.39,6.37,6.39,98000.0,4.448,4.455,4.441,4.455,98000.0
2012-12-21 14:20:00,6.39,6.4,6.39,6.4,291200.0,4.455,4.4619,4.455,4.4619,291200.0
2012-12-21 14:25:00,6.4,6.4,6.4,6.4,97600.0,4.4619,4.4619,4.4619,4.4619,97600.0
2012-12-21 14:30:00,6.4,6.41,6.4,6.4,496800.0,4.4619,4.4689,4.4619,4.4619,496800.0
2012-12-21 14:35:00,6.4,6.4,6.39,6.39,86000.0,4.4619,4.4619,4.455,4.455,86000.0
2012-12-21 14:40:00,6.39,6.4,6.39,6.39,123600.0,4.455,4.4619,4.455,4.455,123600.0
2012-12-21 14:45:00,6.39,6.4,6.39,6.4,93600.0,4.455,4.4619,4.455,4.4619,93600.0
2012-12-21 14:50:00,6.4,6.4,6.39,6.39,161200.0,4.4619,4.4619,4.455,4.455,161200.0
2012-12-21 14:55:00,6.39,6.4,6.39,6.39,48000.0,4.455,4.4619,4.455,4.455,48000.0
2012-12-21 15:00:00,6.4,6.4,6.4,6.4,101600.0,4.4619,4.4619,4.4619,4.4619,101600.0
2012-12-21 15:05:00,6.4,6.4,6.39,6.39,227600.0,4.4619,4.4619,4.455,4.455,227600.0
2012-12-21 15:10:00,6.39,6.4,6.39,6.39,172400.0,4.455,4.4619,4.455,4.455,172400.0
2012-12-21 15:15:00,6.39,6.4,6.39,6.4,241200.0,4.455,4.4619,4.455,4.4619,241200.0
2012-12-21 15:20:00,6.4,6.4,6.39,6.4,279600.0,4.4619,4.4619,4.455,4.4619,279600.0
2012-12-21 15:25:00,6.4,6.4,6.4,6.4,200000.0,4.4619,4.4619,4.4619,4.4619,200000.0
2012-12-21 15:30:00,6.4,6.41,6.39,6.39,235200.0,4.4619,4.4689,4.455,4.455,235200.0
2012-12-21 15:35:00,6.4,6.4,6.39,6.4,180800.0,4.4619,4.4619,4.455,4.4619,180800.0
2012-12-21 15:40:00,6.39,6.4,6.39,6.39,204000.0,4.455,4.4619,4.455,4.455,204000.0
2012-12-21 15:45:00,6.4,6.4,6.38,6.38,451200.0,4.4619,4.4619,4.448,4.448,451200.0
2012-12-21 15:50:00,6.38,6.38,6.37,6.38,349200.0,4.448,4.448,4.441,4.448,349200.0
2012-12-21 15:55:00,6.38,6.4,6.38,6.39,412800.0,4.448,4.4619,4.448,4.455,412800.0
2012-12-24 09:30:00,6.4,6.46,6.4,6.44,223600.0,4.4619,4.5038,4.4619,4.4898,223600.0
2012-12-24 09:35:00,6.44,6.45,6.42,6.42,28000.0,4.4898,4.4968,4.4759,4.4759,28000.0
2012-12-24 09:40:00,6.43,6.44,6.43,6.44,28400.0,4.4828,4.4898,4.4828,4.4898,28400.0
2012-12-24 09:45:00,6.44,6.44,6.42,6.43,25200.0,4.4898,4.4898,4.4759,4.4828,25200.0
2012-12-24 09:50:00,6.43,6.44,6.42,6.43,20000.0,4.4828,4.4898,4.4759,4.4828,20000.0
2012-12-24 09:55:00,6.43,6.43,6.42,6.43,24000.0,4.4828,4.4828,4.4759,4.4828,24000.0
2012-12-24 10:00:00,6.43,6.43,6.42,6.43,93200.0,4.4828,4.4828,4.4759,4.4828,93200.0
2012-12-24 10:05:00,6.43,6.43,6.43,6.43,39600.0,4.4828,4.4828,4.4828,4.4828,39600.0
2012-12-24 10:10:00,6.43,6.43,6.41,6.42,56800.0,4.4828,4.4828,4.4689,4.4759,56800.0
2012-12-24 10:15:00,6.43,6.43,6.41,6.41,112800.0,4.4828,4.4828,4.4689,4.4689,112800.0
2012-12-24 10:20:00,6.42,6.43,6.42,6.43,25600.0,4.4759,4.4828,4.4759,4.4828,25600.0
2012-12-24 10:25:00,6.43,6.43,6.42,6.42,22800.0,4.4828,4.4828,4.4759,4.4759,22800.0
2012-12-24 10:30:00,6.42,6.43,6.42,6.43,37600.0,4.4759,4.4828,4.4759,4.4828,37600.0
2012-12-24 10:35:00,6.43,6.43,6.42,6.43,32400.0,4.4828,4.4828,4.4759,4.4828,32400.0
2012-12-24 10:40:00,6.43,6.43,6.42,6.42,37200.0,4.4828,4.4828,4.4759,4.4759,37200.0
2012-12-24 10:45:00,6.42,6.42,6.4,6.4,23200.0,4.4759,4.4759,4.4619,4.4619,23200.0
2012-12-24 10:50:00,6.4,6.4,6.39,6.39,23200.0,4.4619,4.4619,4.455,4.455,23200.0
2012-12-24 10:55:00,6.39,6.4,6.39,6.39,33200.0,4.455,4.4619,4.455,4.455,33200.0
2012-12-24 11:00:00,6.39,6.4,6.39,6.4,21200.0,4.455,4.4619,4.455,4.4619,21200.0
2012-12-24 11:05:00,6.4,6.42,6.4,6.41,36000.0,4.4619,4.4759,4.4619,4.4689,36000.0
2012-12-24 11:10:00,6.42,6.42,6.41,6.42,41200.0,4.4759,4.4759,4.4689,4.4759,41200.0
2012-12-24 11:15:00,6.42,6.43,6.42,6.43,28000.0,4.4759,4.4828,4.4759,4.4828,28000.0
2012-12-24 11:20:00,6.43,6.43,6.41,6.41,25200.0,4.4828,4.4828,4.4689,4.4689,25200.0
2012-12-24 11:25:00,6.41,6.41,6.4,6.41,36000.0,4.4689,4.4689,4.4619,4.4689,36000.0
2012-12-24 11:30:00,6.41,6.41,6.4,6.4,26000.0,4.4689,4.4689,4.4619,4.4619,26000.0
2012-12-24 11:35:00,6.41,6.41,6.39,6.4,42400.0,4.4689,4.4689,4.455,4.4619,42400.0
2012-12-24 11:40:00,6.4,6.4,6.39,6.4,28800.0,4.4619,4.4619,4.455,4.4619,28800.0
2012-12-24 11:45:00,6.4,6.4,6.39,6.4,7600.0,4.4619,4.4619,4.455,4.4619,7600.0
2012-12-24 11:50:00,6.39,6.39,6.38,6.38,53200.0,4.455,4.455,4.448,4.448,53200.0
2012-12-24 11:55:00,6.38,6.39,6.38,6.39,38400.0,4.448,4.455,4.448,4.455,38400.0
2012-12-24 12:00:00,6.39,6.4,6.39,6.4,18800.0,4.455,4.4619,4.455,4.4619,18800.0
2012-12-24 12:05:00,6.4,6.4,6.39,6.39,30000.0,4.4619,4.4619,4.455,4.455,30000.0
2012-12-24 12:10:00,6.39,6.39,6.39,6.39,16800.0,4.455,4.455,4.455,4.455,16800.0
2012-12-24 12:15:00,6.39,6.4,6.39,6.39,14800.0,4.455,4.4619,4.455,4.455,14800.0
2012-12-24 12:20:00,6.39,6.39,6.39,6.39,8800.0,4.455,4.455,4.455,4.455,8800.0
2012-12-24 12:25:00,6.39,6.39,6.39,6.39,20400.0,4.455,4.455,4.455,4.455,20400.0
2012-12-24 12:30:00,6.39,6.4,6.39,6.4,50000.0,4.455,4.4619,4.455,4.4619,50000.0
2012-12-24 12:35:00,6.4,6.4,6.4,6.4,62400.0,4.4619,4.4619,4.4619,4.4619,62400.0
2012-12-24 12:40:00,6.4,6.41,6.4,6.41,76000.0,4.4619,4.4689,4.4619,4.4689,76000.0
2012-12-24 12:45:00,6.4,6.41,6.39,6.4,164800.0,4.4619,4.4689,4.455,4.4619,164800.0
2012-12-24 12:50:00,6.4,6.4,6.39,6.4,126400.0,4.4619,4.4619,4.455,4.4619,126400.0
2012-12-24 12:55:00,6.4,6.4,6.39,6.4,133600.0,4.4619,4.4619,4.455,4.4619,133600.0
2012-12-26 09:30:00,6.42,6.53,6.4,6.4,125600.0,4.4759,4.5526,4.4619,4.4619,125600.0
2012-12-26 09:35:00,6.4,6.41,6.4,6.4,62800.0,4.4619,4.4689,4.4619,4.4619,62800.0
2012-12-26 09:40:00,6.4,6.41,6.39,6.4,40400.0,4.4619,4.4689,4.455,4.4619,40400.0
2012-12-26 09:45:00,6.41,6.41,6.38,6.38,38800.0,4.4689,4.4689,4.448,4.448,38800.0
2012-12-26 09:50:00,6.38,6.39,6.35,6.35,67200.0,4.448,4.455,4.4271,4.4271,67200.0
2012-12-26 09:55:00,6.35,6.35,6.35,6.35,41200.0,4.4271,4.4271,4.4271,4.4271,41200.0
2012-12-26 10:00:00,6.35,6.35,6.33,6.34,104000.0,4.4271,4.4271,4.4131,4.4201,104000.0
2012-12-26 10:05:00,6.34,6.35,6.32,6.32,64000.0,4.4201,4.4271,4.4062,4.4062,64000.0
2012-12-26 10:10:00,6.32,6.33,6.3,6.31,120400.0,4.4062,4.4131,4.3922,4.3992,120400.0
2012-12-26 10:15:00,6.31,6.32,6.3,6.3,157600.0,4.3992,4.4062,4.3922,4.3922,157600.0
2012-12-26 10:20:00,6.3,6.31,6.3,6.31,134400.0,4.3922,4.3992,4.3922,4.3992,134400.0
2012-12-26 10:25:00,6.31,6.31,6.3,6.3,56800.0,4.3992,4.3992,4.3922,4.3922,56800.0
2012-12-26 10:30:00,6.3,6.31,6.3,6.31,64800.0,4.3922,4.3992,4.3922,4.3992,64800.0
2012-12-26 10:35:00,6.3,6.31,6.29,6.3,129600.0,4.3922,4.3992,4.3852,4.3922,129600.0
2012-12-26 10:40:00,6.3,6.3,6.28,6.28,126000.0,4.3922,4.3922,4.3783,4.3783,126000.0
2012-12-26 10:45:00,6.28,6.28,6.27,6.28,104400.0,4.3783,4.3783,4.3713,4.3783,104400.0
2012-12-26 10:50:00,6.28,6.28,6.26,6.27,159600.0,4.3783,4.3783,4.3643,4.3713,159600.0
2012-12-26 10:55:00,6.27,6.27,6.26,6.26,83200.0,4.3713,4.3713,4.3643,4.3643,83200.0
2012-12-26 11:00:00,6.26,6.27,6.25,6.25,164400.0,4.3643,4.3713,4.3573,4.3573,164400.0
2012-12-26 11:05:00,6.25,6.25,6.24,6.24,156000.0,4.3573,4.3573,4.3504,4.3504,156000.0
2012-12-26 11:10:00,6.24,6.25,6.24,6.24,131600.0,4.3504,4.3573,4.3504,4.3504,131600.0
2012-12-26 11:15:00,6.24,6.24,6.22,6.22,188000.0,4.3504,4.3504,4.3364,4.3364,188000.0
2012-12-26 11:20:00,6.22,6.22,6.19,6.22,183200.0,4.3364,4.3364,4.3155,4.3364,183200.0
2012-12-26 11:25:00,6.22,6.22,6.21,6.21,82000.0,4.3364,4.3364,4.3295,4.3295,82000.0
2012-12-26 11:30:00,6.21,6.22,6.19,6.2,145200.0,4.3295,4.3364,4.3155,4.3225,145200.0
2012-12-26 11:35:00,6.21,6.21,6.18,6.18,166400.0,4.3295,4.3295,4.3085,4.3085,166400.0
2012-12-26 11:40:00,6.18,6.18,6.17,6.17,166000.0,4.3085,4.3085,4.3016,4.3016,166000.0
2012-12-26 11:45:00,6.17,6.18,6.17,6.18,82000.0,4.3016,4.3085,4.3016,4.3085,82000.0
2012-12-26 11:50:00,6.17,6.18,6.16,6.16,162000.0,4.3016,4.3085,4.2946,4.2946,162000.0
2012-12-26 11:55:00,6.16,6.19,6.16,6.18,115600.0,4.2946,4.3155,4.2946,4.3085,115600.0
2012-12-26 12:00:00,6.18,6.22,6.18,6.21,131200.0,4.3085,4.3364,4.3085,4.3295,131200.0
2012-12-26 12:05:00,6.21,6.21,6.19,6.19,89600.0,4.3295,4.3295,4.3155,4.3155,89600.0
2012-12-26 12:10:00,6.2,6.2,6.18,6.2,81600.0,4.3225,4.3225,4.3085,4.3225,81600.0
2012-12-26 12:15:00,6.2,6.21,6.18,6.18,98800.0,4.3225,4.3295,4.3085,4.3085,98800.0
2012-12-26 12:20:00,6.19,6.19,6.18,6.19,89600.0,4.3155,4.3155,4.3085,4.3155,89600.0
2012-12-26 12:25:00,6.19,6.19,6.18,6.18,106400.0,4.3155,4.3155,4.3085,4.3085,106400.0
2012-12-26 12:30:00,6.18,6.18,6.17,6.17,79600.0,4.3085,4.3085,4.3016,4.3016,79600.0
2012-12-26 12:35:00,6.17,6.18,6.16,6.18,98400.0,4.3016,4.3085,4.2946,4.3085,98400.0
2012-12-26 12:40:00,6.18,6.18,6.17,6.18,120800.0,4.3085,4.3085,4.3016,4.3085,120800.0
2012-12-26 12:45:00,6.18,6.19,6.18,6.19,50000.0,4.3085,4.3155,4.3085,4.3155,50000.0
2012-12-26 12:50:00,6.19,6.19,6.18,6.19,110400.0,4.3155,4.3155,4.3085,4.3155,110400.0
2012-12-26 12:55:00,6.19,6.19,6.19,6.19,71600.0,4.3155,4.3155,4.3155,4.3155,71600.0
2012-12-26 13:00:00,6.18,6.2,6.18,6.2,68400.0,4.3085,4.3225,4.3085,4.3225,68400.0
2012-12-26 13:05:00,6.2,6.2,6.19,6.2,57600.0,4.3225,4.3225,4.3155,4.3225,57600.0
2012-12-26 13:10:00,6.2,6.2,6.18,6.19,43600.0,4.3225,4.3225,4.3085,4.3155,43600.0
2012-12-26 13:15:00,6.19,6.2,6.18,6.18,51600.0,4.3155,4.3225,4.3085,4.3085,51600.0
2012-12-26 13:20:00,6.18,6.19,6.17,6.17,60400.0,4.3085,4.3155,4.3016,4.3016,60400.0
2012-12-26 13:25:00,6.18,6.19,6.17,6.19,64000.0,4.3085,4.3155,4.3016,4.3155,64000.0
2012-12-26 13:30:00,6.19,6.21,6.19,6.21,111200.0,4.3155,4.3295,4.3155,4.3295,111200.0
2012-12-26 13:35:00,6.21,6.23,6.21,6.23,299600.0,4.3295,4.3434,4.3295,4.3434,299600.0
2012-12-26 13:40:00,6.22,6.23,6.22,6.23,77600.0,4.3364,4.3434,4.3364,4.3434,77600.0
2012-12-26 13:45:00,6.23,6.23,6.21,6.22,44800.0,4.3434,4.3434,4.3295,4.3364,44800.0
2012-12-26 13:50:00,6.21,6.21,6.21,6.21,42800.0,4.3295,4.3295,4.3295,4.3295,42800.0
2012-12-26 13:55:00,6.21,6.21,6.2,6.2,47600.0,4.3295,4.3295,4.3225,4.3225,47600.0
2012-12-26 14:00:00,6.2,6.21,6.2,6.21,53600.0,4.3225,4.3295,4.3225,4.3295,53600.0
2012-12-26 14:05:00,6.21,6.22,6.21,6.22,104400.0,4.3295,4.3364,4.3295,4.3364,104400.0
2012-12-26 14:10:00,6.22,6.25,6.22,6.24,78800.0,4.3364,4.3573,4.3364,4.3504,78800.0
2012-12-26 14:15:00,6.24,6.25,6.23,6.23,95200.0,4.3504,4.3573,4.3434,4.3434,95200.0
2012-12-26 14:20:00,6.24,6.24,6.22,6.23,236000.0,4.3504,4.3504,4.3364,4.3434,236000.0
2012-12-26 14:25:00,6.23,6.23,6.23,6.23,22400.0,4.3434,4.3434,4.3434,4.3434,22400.0
2012-12-26 14:30:00,6.23,6.23,6.22,6.22,47600.0,4.3434,4.3434,4.3364,4.3364,47600.0
2012-12-26 14:35:00,6.22,6.23,6.21,6.23,38000.0,4.3364,4.3434,4.3295,4.3434,38000.0
2012-12-26 14:40:00,6.23,6.23,6.22,6.23,76800.0,4.3434,4.3434,4.3364,4.3434,76800.0
2012-12-26 14:45:00,6.23,6.23,6.21,6.23,60000.0,4.3434,4.3434,4.3295,4.3434,60000.0
2012-12-26 14:50:00,6.23,6.24,6.23,6.24,52000.0,4.3434,4.3504,4.3434,4.3504,52000.0
2012-12-26 14:55:00,6.24,6.25,6.24,6.25,60800.0,4.3504,4.3573,4.3504,4.3573,60800.0
2012-12-26 15:00:00,6.25,6.26,6.24,6.25,74000.0,4.3573,4.3643,4.3504,4.3573,74000.0
2012-12-26 15:05:00,6.25,6.26,6.25,6.26,168400.0,4.3573,4.3643,4.3573,4.3643,168400.0
2012-12-26 15:10:00,6.26,6.26,6.25,6.25,71600.0,4.3643,4.3643,4.3573,4.3573,71600.0
2012-12-26 15:15:00,6.25,6.26,6.24,6.25,49600.0,4.3573,4.3643,4.3504,4.3573,49600.0
2012-12-26 15:20:00,6.25,6.25,6.24,6.24,61200.0,4.3573,4.3573,4.3504,4.3504,61200.0
2012-12-26 15:25:00,6.25,6.25,6.24,6.24,122800.0,4.3573,4.3573,4.3504,4.3504,122800.0
2012-12-26 15:30:00,6.24,6.24,6.23,6.23,85200.0,4.3504,4.3504,4.3434,4.3434,85200.0
2012-12-26 15:35:00,6.23,6.24,6.22,6.23,184400.0,4.3434,4.3504,4.3364,4.3434,184400.0
2012-12-26 15:40:00,6.23,6.23,6.22,6.22,92000.0,4.3434,4.3434,4.3364,4.3364,92000.0
2012-12-26 15:45:00,6.23,6.24,6.22,6.24,239600.0,4.3434,4.3504,4.3364,4.3504,239600.0
2012-12-26 15:50:00,6.24,6.24,6.23,6.24,173200.0,4.3504,4.3504,4.3434,4.3504,173200.0
2012-12-26 15:55:00,6.23,6.24,6.22,6.22,220800.0,4.3434,4.3504,4.3364,4.3364,220800.0
2012-12-27 09:30:00,6.24,6.25,6.23,6.24,111200.0,4.3504,4.3573,4.3434,4.3504,111200.0
2012-12-27 09:35:00,6.24,6.25,6.18,6.18,110000.0,4.3504,4.3573,4.3085,4.3085,110000.0
2012-12-27 09:40:00,6.18,6.18,6.13,6.13,233200.0,4.3085,4.3085,4.2737,4.2737,233200.0
2012-12-27 09:45:00,6.13,6.2,6.13,6.19,156000.0,4.2737,4.3225,4.2737,4.3155,156000.0
2012-12-27 09:50:00,6.19,6.2,6.15,6.17,104000.0,4.3155,4.3225,4.2876,4.3016,104000.0
2012-12-27 09:55:00,6.17,6.17,6.11,6.11,115200.0,4.3016,4.3016,4.2597,4.2597,115200.0
2012-12-27 10:00:00,6.12,6.12,6.09,6.1,227200.0,4.2667,4.2667,4.2458,4.2528,227200.0
2012-12-27 10:05:00,6.1,6.1,6.07,6.08,190800.0,4.2528,4.2528,4.2319,4.2388,190800.0
2012-12-27 10:10:00,6.08,6.08,6.05,6.05,226400.0,4.2388,4.2388,4.2179,4.2179,226400.0
2012-12-27 10:15:00,6.05,6.07,6.04,6.04,165200.0,4.2179,4.2319,4.2109,4.2109,165200.0
2012-12-27 10:20:00,6.04,6.05,6.03,6.03,231200.0,4.2109,4.2179,4.204,4.204,231200.0
2012-12-27 10:25:00,6.03,6.04,6.03,6.04,96000.0,4.204,4.2109,4.204,4.2109,96000.0
2012-12-27 10:30:00,6.04,6.04,6.02,6.03,268000.0,4.2109,4.2109,4.197,4.204,268000.0
2012-12-27 10:35:00,6.04,6.04,6.03,6.04,204400.0,4.2109,4.2109,4.204,4.2109,204400.0
2012-12-27 10:40:00,6.04,6.04,6.03,6.04,79600.0,4.2109,4.2109,4.204,4.2109,79600.0
2012-12-27 10:45:00,6.03,6.04,6.03,6.03,151600.0,4.204,4.2109,4.204,4.204,151600.0
2012-12-27 10:50:00,6.03,6.03,6.03,6.03,98000.0,4.204,4.204,4.204,4.204,98000.0
2012-12-27 10:55:00,6.03,6.04,6.02,6.03,126800.0,4.204,4.2109,4.197,4.204,126800.0
2012-12-27 11:00:00,6.03,6.03,5.99,6.0,294400.0,4.204,4.204,4.1761,4.1831,294400.0
2012-12-27 11:05:00,6.0,6.01,6.0,6.01,143200.0,4.1831,4.19,4.1831,4.19,143200.0
2012-12-27 11:10:00,6.0,6.02,5.99,6.01,120000.0,4.1831,4.197,4.1761,4.19,120000.0
2012-12-27 11:15:00,6.02,6.02,6.02,6.02,29600.0,4.197,4.197,4.197,4.197,29600.0
2012-12-27 11:20:00,6.02,6.02,6.02,6.02,96400.0,4.197,4.197,4.197,4.197,96400.0
2012-12-27 11:25:00,6.02,6.02,6.01,6.01,154000.0,4.197,4.197,4.19,4.19,154000.0
2012-12-27 11:30:00,6.02,6.02,6.01,6.02,66000.0,4.197,4.197,4.19,4.197,66000.0
2012-12-27 11:35:00,6.02,6.02,6.01,6.01,99600.0,4.197,4.197,4.19,4.19,99600.0
2012-12-27 11:40:00,6.01,6.01,6.0,6.0,122800.0,4.19,4.19,4.1831,4.1831,122800.0
2012-12-27 11:45:00,6.0,6.01,6.0,6.01,118000.0,4.1831,4.19,4.1831,4.19,118000.0
2012-12-27 11:50:00,6.01,6.01,6.0,6.01,58000.0,4.19,4.19,4.1831,4.19,58000.0
2012-12-27 11:55:00,6.01,6.01,6.0,6.01,78800.0,4.19,4.19,4.1831,4.19,78800.0
2012-12-27 12:00:00,6.01,6.01,6.0,6.0,55600.0,4.19,4.19,4.1831,4.1831,55600.0
2012-12-27 12:05:00,6.0,6.01,6.0,6.0,68000.0,4.1831,4.19,4.1831,4.1831,68000.0
2012-12-27 12:10:00,6.0,6.01,6.0,6.0,67600.0,4.1831,4.19,4.1831,4.1831,67600.0
2012-12-27 12:15:00,6.0,6.01,6.0,6.0,118800.0,4.1831,4.19,4.1831,4.1831,118800.0
2012-12-27 12:20:00,6.0,6.0,5.99,6.0,132400.0,4.1831,4.1831,4.1761,4.1831,132400.0
2012-12-27 12:25:00,6.0,6.0,6.0,6.0,66800.0,4.1831,4.1831,4.1831,4.1831,66800.0
2012-12-27 12:30:00,6.0,6.0,5.99,5.99,111200.0,4.1831,4.1831,4.1761,4.1761,111200.0
2012-12-27 12:35:00,5.99,6.0,5.98,6.0,88400.0,4.1761,4.1831,4.1691,4.1831,88400.0
2012-12-27 12:40:00,6.0,6.03,6.0,6.0,226000.0,4.1831,4.204,4.1831,4.1831,226000.0
2012-12-27 12:45:00,6.0,6.02,6.0,6.02,67600.0,4.1831,4.197,4.1831,4.197,67600.0
2012-12-27 12:50:00,6.02,6.03,6.02,6.03,62800.0,4.197,4.204,4.197,4.204,62800.0
2012-12-27 12:55:00,6.02,6.04,6.02,6.03,192000.0,4.197,4.2109,4.197,4.204,192000.0
2012-12-27 13:00:00,6.03,6.04,6.03,6.04,47200.0,4.204,4.2109,4.204,4.2109,47200.0
2012-12-27 13:05:00,6.04,6.05,6.04,6.05,120400.0,4.2109,4.2179,4.2109,4.2179,120400.0
2012-12-27 13:10:00,6.05,6.08,6.05,6.07,102000.0,4.2179,4.2388,4.2179,4.2319,102000.0
2012-12-27 13:15:00,6.07,6.09,6.07,6.09,61600.0,4.2319,4.2458,4.2319,4.2458,61600.0
2012-12-27 13:20:00,6.08,6.09,6.07,6.08,42800.0,4.2388,4.2458,4.2319,4.2388,42800.0
2012-12-27 13:25:00,6.08,6.08,6.06,6.08,45600.0,4.2388,4.2388,4.2249,4.2388,45600.0
2012-12-27 13:30:00,6.07,6.08,6.07,6.08,96800.0,4.2319,4.2388,4.2319,4.2388,96800.0
2012-12-27 13:35:00,6.08,6.08,6.07,6.08,98400.0,4.2388,4.2388,4.2319,4.2388,98400.0
2012-12-27 13:40:00,6.08,6.08,6.06,6.07,108000.0,4.2388,4.2388,4.2249,4.2319,108000.0
2012-12-27 13:45:00,6.07,6.08,6.07,6.08,70800.0,4.2319,4.2388,4.2319,4.2388,70800.0
2012-12-27 13:50:00,6.08,6.08,6.07,6.08,31200.0,4.2388,4.2388,4.2319,4.2388,31200.0
2012-12-27 13:55:00,6.08,6.1,6.08,6.1,97200.0,4.2388,4.2528,4.2388,4.2528,97200.0
2012-12-27 14:00:00,6.1,6.1,6.09,6.09,33200.0,4.2528,4.2528,4.2458,4.2458,33200.0
2012-12-27 14:05:00,6.09,6.09,6.08,6.08,55200.0,4.2458,4.2458,4.2388,4.2388,55200.0
2012-12-27 14:10:00,6.09,6.1,6.08,6.09,77200.0,4.2458,4.2528,4.2388,4.2458,77200.0
2012-12-27 14:15:00,6.1,6.11,6.09,6.1,39600.0,4.2528,4.2597,4.2458,4.2528,39600.0
2012-12-27 14:20:00,6.11,6.11,6.1,6.1,72400.0,4.2597,4.2597,4.2528,4.2528,72400.0
2012-12-27 14:25:00,6.1,6.1,6.09,6.1,81600.0,4.2528,4.2528,4.2458,4.2528,81600.0
2012-12-27 14:30:00,6.1,6.11,6.1,6.1,37600.0,4.2528,4.2597,4.2528,4.2528,37600.0
2012-12-27 14:35:00,6.11,6.11,6.11,6.11,69200.0,4.2597,4.2597,4.2597,4.2597,69200.0
2012-12-27 14:40:00,6.11,6.12,6.11,6.12,101200.0,4.2597,4.2667,4.2597,4.2667,101200.0
2012-12-27 14:45:00,6.12,6.15,6.12,6.13,108800.0,4.2667,4.2876,4.2667,4.2737,108800.0
2012-12-27 14:50:00,6.13,6.14,6.12,6.12,57600.0,4.2737,4.2807,4.2667,4.2667,57600.0
2012-12-27 14:55:00,6.12,6.13,6.12,6.13,51600.0,4.2667,4.2737,4.2667,4.2737,51600.0
2012-12-27 15:00:00,6.13,6.14,6.12,6.13,74800.0,4.2737,4.2807,4.2667,4.2737,74800.0
2012-12-27 15:05:00,6.13,6.14,6.12,6.13,407200.0,4.2737,4.2807,4.2667,4.2737,407200.0
2012-12-27 15:10:00,6.13,6.15,6.13,6.15,60400.0,4.2737,4.2876,4.2737,4.2876,60400.0
2012-12-27 15:15:00,6.15,6.16,6.14,6.16,59200.0,4.2876,4.2946,4.2807,4.2946,59200.0
2012-12-27 15:20:00,6.16,6.17,6.15,6.17,136400.0,4.2946,4.3016,4.2876,4.3016,136400.0
2012-12-27 15:25:00,6.17,6.17,6.15,6.16,118800.0,4.3016,4.3016,4.2876,4.2946,118800.0
2012-12-27 15:30:00,6.16,6.17,6.15,6.15,115200.0,4.2946,4.3016,4.2876,4.2876,115200.0
2012-12-27 15:35:00,6.15,6.17,6.15,6.16,145600.0,4.2876,4.3016,4.2876,4.2946,145600.0
2012-12-27 15:40:00,6.16,6.19,6.16,6.18,240800.0,4.2946,4.3155,4.2946,4.3085,240800.0
2012-12-27 15:45:00,6.18,6.18,6.17,6.17,206000.0,4.3085,4.3085,4.3016,4.3016,206000.0
2012-12-27 15:50:00,6.17,6.18,6.16,6.17,148000.0,4.3016,4.3085,4.2946,4.3016,148000.0
2012-12-27 15:55:00,6.17,6.18,6.16,6.17,459200.0,4.3016,4.3085,4.2946,4.3016,459200.0
2012-12-28 09:30:00,6.13,6.13,6.1,6.1,121600.0,4.2737,4.2737,4.2528,4.2528,121600.0
2012-12-28 09:35:00,6.11,6.12,6.09,6.1,59600.0,4.2597,4.2667,4.2458,4.2528,59600.0
2012-12-28 09:40:00,6.1,6.12,6.08,6.1,110800.0,4.2528,4.2667,4.2388,4.2528,110800.0
2012-12-28 09:45:00,6.1,6.11,6.08,6.1,62800.0,4.2528,4.2597,4.2388,4.2528,62800.0
2012-12-28 09:50:00,6.1,6.13,6.1,6.12,65600.0,4.2528,4.2737,4.2528,4.2667,65600.0
2012-12-28 09:55:00,6.11,6.15,6.1,6.15,49600.0,4.2597,4.2876,4.2528,4.2876,49600.0
2012-12-28 10:00:00,6.15,6.15,6.14,6.14,126400.0,4.2876,4.2876,4.2807,4.2807,126400.0
2012-12-28 10:05:00,6.14,6.17,6.14,6.14,82400.0,4.2807,4.3016,4.2807,4.2807,82400.0
2012-12-28 10:10:00,6.14,6.14,6.11,6.12,60400.0,4.2807,4.2807,4.2597,4.2667,60400.0
2012-12-28 10:15:00,6.12,6.14,6.12,6.13,65200.0,4.2667,4.2807,4.2667,4.2737,65200.0
2012-12-28 10:20:00,6.14,6.14,6.12,6.14,82000.0,4.2807,4.2807,4.2667,4.2807,82000.0
2012-12-28 10:25:00,6.14,6.15,6.13,6.15,72000.0,4.2807,4.2876,4.2737,4.2876,72000.0
2012-12-28 10:30:00,6.15,6.16,6.14,6.14,70400.0,4.2876,4.2946,4.2807,4.2807,70400.0
2012-12-28 10:35:00,6.14,6.15,6.14,6.14,56400.0,4.2807,4.2876,4.2807,4.2807,56400.0
2012-12-28 10:40:00,6.14,6.16,6.14,6.15,101200.0,4.2807,4.2946,4.2807,4.2876,101200.0
2012-12-28 10:45:00,6.15,6.17,6.15,6.16,40400.0,4.2876,4.3016,4.2876,4.2946,40400.0
2012-12-28 10:50:00,6.15,6.15,6.13,6.14,38000.0,4.2876,4.2876,4.2737,4.2807,38000.0
2012-12-28 10:55:00,6.14,6.15,6.14,6.14,36000.0,4.2807,4.2876,4.2807,4.2807,36000.0
2012-12-28 11:00:00,6.14,6.15,6.13,6.15,114400.0,4.2807,4.2876,4.2737,4.2876,114400.0
2012-12-28 11:05:00,6.15,6.15,6.14,6.15,57200.0,4.2876,4.2876,4.2807,4.2876,57200.0
2012-12-28 11:10:00,6.15,6.15,6.14,6.14,64000.0,4.2876,4.2876,4.2807,4.2807,64000.0
2012-12-28 11:15:00,6.14,6.14,6.13,6.14,41600.0,4.2807,4.2807,4.2737,4.2807,41600.0
2012-12-28 11:20:00,6.13,6.13,6.13,6.13,28400.0,4.2737,4.2737,4.2737,4.2737,28400.0
2012-12-28 11:25:00,6.13,6.13,6.13,6.13,30800.0,4.2737,4.2737,4.2737,4.2737,30800.0
2012-12-28 11:30:00,6.13,6.13,6.12,6.13,52800.0,4.2737,4.2737,4.2667,4.2737,52800.0
2012-12-28 11:35:00,6.13,6.14,6.13,6.13,60800.0,4.2737,4.2807,4.2737,4.2737,60800.0
2012-12-28 11:40:00,6.13,6.13,6.12,6.13,37200.0,4.2737,4.2737,4.2667,4.2737,37200.0
2012-12-28 11:45:00,6.13,6.13,6.11,6.12,102400.0,4.2737,4.2737,4.2597,4.2667,102400.0
2012-12-28 11:50:00,6.12,6.12,6.11,6.11,36400.0,4.2667,4.2667,4.2597,4.2597,36400.0
2012-12-28 11:55:00,6.11,6.13,6.11,6.13,74000.0,4.2597,4.2737,4.2597,4.2737,74000.0
2012-12-28 12:00:00,6.13,6.14,6.13,6.14,36800.0,4.2737,4.2807,4.2737,4.2807,36800.0
2012-12-28 12:05:00,6.13,6.14,6.13,6.14,20800.0,4.2737,4.2807,4.2737,4.2807,20800.0
2012-12-28 12:10:00,6.14,6.15,6.13,6.15,30400.0,4.2807,4.2876,4.2737,4.2876,30400.0
2012-12-28 12:15:00,6.15,6.16,6.15,6.16,53200.0,4.2876,4.2946,4.2876,4.2946,53200.0
2012-12-28 12:20:00,6.16,6.17,6.16,6.16,35200.0,4.2946,4.3016,4.2946,4.2946,35200.0
2012-12-28 12:25:00,6.17,6.17,6.16,6.17,30000.0,4.3016,4.3016,4.2946,4.3016,30000.0
2012-12-28 12:30:00,6.17,6.17,6.15,6.16,146400.0,4.3016,4.3016,4.2876,4.2946,146400.0
2012-12-28 12:35:00,6.16,6.16,6.15,6.16,41200.0,4.2946,4.2946,4.2876,4.2946,41200.0
2012-12-28 12:40:00,6.16,6.16,6.16,6.16,27200.0,4.2946,4.2946,4.2946,4.2946,27200.0
2012-12-28 12:45:00,6.16,6.16,6.15,6.15,25600.0,4.2946,4.2946,4.2876,4.2876,25600.0
2012-12-28 12:50:00,6.15,6.15,6.15,6.15,22000.0,4.2876,4.2876,4.2876,4.2876,22000.0
2012-12-28 12:55:00,6.15,6.15,6.15,6.15,47600.0,4.2876,4.2876,4.2876,4.2876,47600.0
2012-12-28 13:00:00,6.15,6.16,6.15,6.16,38000.0,4.2876,4.2946,4.2876,4.2946,38000.0
2012-12-28 13:05:00,6.16,6.17,6.15,6.17,32800.0,4.2946,4.3016,4.2876,4.3016,32800.0
2012-12-28 13:10:00,6.17,6.17,6.16,6.17,20400.0,4.3016,4.3016,4.2946,4.3016,20400.0
2012-12-28 13:15:00,6.17,6.18,6.17,6.18,58400.0,4.3016,4.3085,4.3016,4.3085,58400.0
2012-12-28 13:20:00,6.18,6.18,6.17,6.17,66000.0,4.3085,4.3085,4.3016,4.3016,66000.0
2012-12-28 13:25:00,6.17,6.17,6.16,6.16,21600.0,4.3016,4.3016,4.2946,4.2946,21600.0
2012-12-28 13:30:00,6.16,6.17,6.16,6.16,47200.0,4.2946,4.3016,4.2946,4.2946,47200.0
2012-12-28 13:35:00,6.16,6.17,6.16,6.17,8400.0,4.2946,4.3016,4.2946,4.3016,8400.0
2012-12-28 13:40:00,6.17,6.18,6.16,6.18,57200.0,4.3016,4.3085,4.2946,4.3085,57200.0
2012-12-28 13:45:00,6.18,6.18,6.18,6.18,36000.0,4.3085,4.3085,4.3085,4.3085,36000.0
2012-12-28 13:50:00,6.18,6.18,6.17,6.17,20800.0,4.3085,4.3085,4.3016,4.3016,20800.0
2012-12-28 13:55:00,6.17,6.17,6.15,6.16,36800.0,4.3016,4.3016,4.2876,4.2946,36800.0
2012-12-28 14:00:00,6.16,6.16,6.14,6.15,46400.0,4.2946,4.2946,4.2807,4.2876,46400.0
2012-12-28 14:05:00,6.15,6.16,6.15,6.15,79200.0,4.2876,4.2946,4.2876,4.2876,79200.0
2012-12-28 14:10:00,6.15,6.15,6.14,6.15,72800.0,4.2876,4.2876,4.2807,4.2876,72800.0
2012-12-28 14:15:00,6.15,6.15,6.14,6.14,45200.0,4.2876,4.2876,4.2807,4.2807,45200.0
2012-12-28 14:20:00,6.14,6.15,6.14,6.15,69200.0,4.2807,4.2876,4.2807,4.2876,69200.0
2012-12-28 14:25:00,6.15,6.15,6.14,6.15,50800.0,4.2876,4.2876,4.2807,4.2876,50800.0
2012-12-28 14:30:00,6.15,6.15,6.14,6.14,24400.0,4.2876,4.2876,4.2807,4.2807,24400.0
2012-12-28 14:35:00,6.14,6.15,6.14,6.14,100400.0,4.2807,4.2876,4.2807,4.2807,100400.0
2012-12-28 14:40:00,6.14,6.14,6.14,6.14,4800.0,4.2807,4.2807,4.2807,4.2807,4800.0
2012-12-28 14:45:00,6.14,6.15,6.14,6.15,73600.0,4.2807,4.2876,4.2807,4.2876,73600.0
2012-12-28 14:50:00,6.15,6.15,6.14,6.14,27600.0,4.2876,4.2876,4.2807,4.2807,27600.0
2012-12-28 14:55:00,6.14,6.15,6.14,6.15,23200.0,4.2807,4.2876,4.2807,4.2876,23200.0
2012-12-28 15:00:00,6.15,6.15,6.14,6.15,51200.0,4.2876,4.2876,4.2807,4.2876,51200.0
2012-12-28 15:05:00,6.15,6.15,6.15,6.15,26400.0,4.2876,4.2876,4.2876,4.2876,26400.0
2012-12-28 15:10:00,6.15,6.15,6.14,6.15,62800.0,4.2876,4.2876,4.2807,4.2876,62800.0
2012-12-28 15:15:00,6.15,6.16,6.15,6.16,49200.0,4.2876,4.2946,4.2876,4.2946,49200.0
2012-12-28 15:20:00,6.16,6.17,6.15,6.16,174000.0,4.2946,4.3016,4.2876,4.2946,174000.0
2012-12-28 15:25:00,6.16,6.17,6.15,6.16,83600.0,4.2946,4.3016,4.2876,4.2946,83600.0
2012-12-28 15:30:00,6.16,6.16,6.16,6.16,78400.0,4.2946,4.2946,4.2946,4.2946,78400.0
2012-12-28 15:35:00,6.16,6.17,6.13,6.14,227200.0,4.2946,4.3016,4.2737,4.2807,227200.0
2012-12-28 15:40:00,6.14,6.15,6.14,6.14,129200.0,4.2807,4.2876,4.2807,4.2807,129200.0
2012-12-28 15:45:00,6.14,6.14,6.13,6.14,215200.0,4.2807,4.2807,4.2737,4.2807,215200.0
2012-12-28 15:50:00,6.14,6.15,6.13,6.14,340800.0,4.2807,4.2876,4.2737,4.2807,340800.0
2012-12-28 15:55:00,6.14,6.15,6.13,6.13,260000.0,4.2807,4.2876,4.2737,4.2737,260000.0
2012-12-31 09:30:00,6.1,6.13,6.08,6.13,254000.0,4.2528,4.2737,4.2388,4.2737,254000.0
2012-12-31 09:35:00,6.13,6.15,6.12,6.14,97200.0,4.2737,4.2876,4.2667,4.2807,97200.0
2012-12-31 09:40:00,6.14,6.16,6.14,6.15,62800.0,4.2807,4.2946,4.2807,4.2876,62800.0
2012-12-31 09:45:00,6.15,6.15,6.12,6.13,69200.0,4.2876,4.2876,4.2667,4.2737,69200.0
2012-12-31 09:50:00,6.13,6.14,6.11,6.13,44400.0,4.2737,4.2807,4.2597,4.2737,44400.0
2012-12-31 09:55:00,6.14,6.16,6.13,6.15,48400.0,4.2807,4.2946,4.2737,4.2876,48400.0
2012-12-31 10:00:00,6.15,6.15,6.14,6.14,48400.0,4.2876,4.2876,4.2807,4.2807,48400.0
2012-12-31 10:05:00,6.15,6.15,6.14,6.15,53200.0,4.2876,4.2876,4.2807,4.2876,53200.0
2012-12-31 10:10:00,6.15,6.16,6.15,6.16,84000.0,4.2876,4.2946,4.2876,4.2946,84000.0
2012-12-31 10:15:00,6.17,6.18,6.17,6.18,46400.0,4.3016,4.3085,4.3016,4.3085,46400.0
2012-12-31 10:20:00,6.18,6.19,6.17,6.19,52400.0,4.3085,4.3155,4.3016,4.3155,52400.0
2012-12-31 10:25:00,6.18,6.19,6.18,6.18,57600.0,4.3085,4.3155,4.3085,4.3085,57600.0
2012-12-31 10:30:00,6.19,6.2,6.18,6.19,123600.0,4.3155,4.3225,4.3085,4.3155,123600.0
2012-12-31 10:35:00,6.19,6.2,6.19,6.19,62400.0,4.3155,4.3225,4.3155,4.3155,62400.0
2012-12-31 10:40:00,6.19,6.2,6.19,6.2,121200.0,4.3155,4.3225,4.3155,4.3225,121200.0
2012-12-31 10:45:00,6.2,6.2,6.19,6.19,58400.0,4.3225,4.3225,4.3155,4.3155,58400.0
2012-12-31 10:50:00,6.19,6.21,6.19,6.2,117600.0,4.3155,4.3295,4.3155,4.3225,117600.0
2012-12-31 10:55:00,6.2,6.21,6.19,6.19,76000.0,4.3225,4.3295,4.3155,4.3155,76000.0
2012-12-31 11:00:00,6.19,6.22,6.19,6.22,102800.0,4.3155,4.3364,4.3155,4.3364,102800.0
2012-12-31 11:05:00,6.21,6.22,6.21,6.21,66800.0,4.3295,4.3364,4.3295,4.3295,66800.0
2012-12-31 11:10:00,6.22,6.23,6.22,6.22,94800.0,4.3364,4.3434,4.3364,4.3364,94800.0
2012-12-31 11:15:00,6.22,6.23,6.22,6.22,39200.0,4.3364,4.3434,4.3364,4.3364,39200.0
2012-12-31 11:20:00,6.22,6.24,6.22,6.23,93600.0,4.3364,4.3504,4.3364,4.3434,93600.0
2012-12-31 11:25:00,6.23,6.23,6.22,6.22,74800.0,4.3434,4.3434,4.3364,4.3364,74800.0
2012-12-31 11:30:00,6.22,6.23,6.22,6.22,68800.0,4.3364,4.3434,4.3364,4.3364,68800.0
2012-12-31 11:35:00,6.22,6.23,6.22,6.22,30400.0,4.3364,4.3434,4.3364,4.3364,30400.0
2012-12-31 11:40:00,6.22,6.23,6.22,6.22,56000.0,4.3364,4.3434,4.3364,4.3364,56000.0
2012-12-31 11:45:00,6.22,6.23,6.22,6.23,57200.0,4.3364,4.3434,4.3364,4.3434,57200.0
2012-12-31 11:50:00,6.23,6.23,6.22,6.22,33200.0,4.3434,4.3434,4.3364,4.3364,33200.0
2012-12-31 11:55:00,6.22,6.24,6.22,6.24,62800.0,4.3364,4.3504,4.3364,4.3504,62800.0
2012-12-31 12:00:00,6.24,6.26,6.24,6.25,78800.0,4.3504,4.3643,4.3504,4.3573,78800.0
2012-12-31 12:05:00,6.25,6.25,6.24,6.25,51200.0,4.3573,4.3573,4.3504,4.3573,51200.0
2012-12-31 12:10:00,6.25,6.25,6.25,6.25,28800.0,4.3573,4.3573,4.3573,4.3573,28800.0
2012-12-31 12:15:00,6.25,6.25,6.23,6.23,79200.0,4.3573,4.3573,4.3434,4.3434,79200.0
2012-12-31 12:20:00,6.23,6.23,6.23,6.23,31200.0,4.3434,4.3434,4.3434,4.3434,31200.0
2012-12-31 12:25:00,6.23,6.23,6.22,6.22,38400.0,4.3434,4.3434,4.3364,4.3364,38400.0
2012-12-31 12:30:00,6.22,6.22,6.21,6.21,69200.0,4.3364,4.3364,4.3295,4.3295,69200.0
2012-12-31 12:35:00,6.21,6.22,6.2,6.22,110800.0,4.3295,4.3364,4.3225,4.3364,110800.0
2012-12-31 12:40:00,6.22,6.24,6.22,6.24,84000.0,4.3364,4.3504,4.3364,4.3504,84000.0
2012-12-31 12:45:00,6.24,6.25,6.24,6.25,122400.0,4.3504,4.3573,4.3504,4.3573,122400.0
2012-12-31 12:50:00,6.25,6.25,6.24,6.24,86800.0,4.3573,4.3573,4.3504,4.3504,86800.0
2012-12-31 12:55:00,6.24,6.25,6.24,6.25,161600.0,4.3504,4.3573,4.3504,4.3573,161600.0
2012-12-31 13:00:00,6.25,6.26,6.25,6.25,57200.0,4.3573,4.3643,4.3573,4.3573,57200.0
2012-12-31 13:05:00,6.25,6.25,6.24,6.25,79600.0,4.3573,4.3573,4.3504,4.3573,79600.0
2012-12-31 13:10:00,6.25,6.27,6.25,6.27,122400.0,4.3573,4.3713,4.3573,4.3713,122400.0
2012-12-31 13:15:00,6.27,6.28,6.27,6.27,71200.0,4.3713,4.3783,4.3713,4.3713,71200.0
2012-12-31 13:20:00,6.27,6.28,6.25,6.26,114800.0,4.3713,4.3783,4.3573,4.3643,114800.0
2012-12-31 13:25:00,6.26,6.26,6.25,6.25,32800.0,4.3643,4.3643,4.3573,4.3573,32800.0
2012-12-31 13:30:00,6.25,6.25,6.25,6.25,59600.0,4.3573,4.3573,4.3573,4.3573,59600.0
2012-12-31 13:35:00,6.25,6.26,6.25,6.26,18800.0,4.3573,4.3643,4.3573,4.3643,18800.0
2012-12-31 13:40:00,6.26,6.27,6.26,6.26,52000.0,4.3643,4.3713,4.3643,4.3643,52000.0
2012-12-31 13:45:00,6.27,6.29,6.25,6.25,93200.0,4.3713,4.3852,4.3573,4.3573,93200.0
2012-12-31 13:50:00,6.24,6.25,6.24,6.25,65200.0,4.3504,4.3573,4.3504,4.3573,65200.0
2012-12-31 13:55:00,6.25,6.27,6.25,6.26,54400.0,4.3573,4.3713,4.3573,4.3643,54400.0
2012-12-31 14:00:00,6.26,6.26,6.25,6.26,71600.0,4.3643,4.3643,4.3573,4.3643,71600.0
2012-12-31 14:05:00,6.26,6.27,6.26,6.26,55600.0,4.3643,4.3713,4.3643,4.3643,55600.0
2012-12-31 14:10:00,6.26,6.26,6.25,6.26,78400.0,4.3643,4.3643,4.3573,4.3643,78400.0
2012-12-31 14:15:00,6.26,6.26,6.25,6.26,40800.0,4.3643,4.3643,4.3573,4.3643,40800.0
2012-12-31 14:20:00,6.26,6.26,6.25,6.26,134800.0,4.3643,4.3643,4.3573,4.3643,134800.0
2012-12-31 14:25:00,6.25,6.25,6.24,6.25,65600.0,4.3573,4.3573,4.3504,4.3573,65600.0
2012-12-31 14:30:00,6.25,6.25,6.24,6.24,99600.0,4.3573,4.3573,4.3504,4.3504,99600.0
2012-12-31 14:35:00,6.24,6.25,6.24,6.25,49600.0,4.3504,4.3573,4.3504,4.3573,49600.0
2012-12-31 14:40:00,6.25,6.25,6.24,6.24,118800.0,4.3573,4.3573,4.3504,4.3504,118800.0
2012-12-31 14:45:00,6.24,6.25,6.24,6.24,166400.0,4.3504,4.3573,4.3504,4.3504,166400.0
2012-12-31 14:50:00,6.24,6.25,6.24,6.25,72400.0,4.3504,4.3573,4.3504,4.3573,72400.0
2012-12-31 14:55:00,6.25,6.28,6.25,6.27,53600.0,4.3573,4.3783,4.3573,4.3713,53600.0
2012-12-31 15:00:00,6.27,6.27,6.26,6.26,133600.0,4.3713,4.3713,4.3643,4.3643,133600.0
2012-12-31 15:05:00,6.26,6.26,6.25,6.25,146800.0,4.3643,4.3643,4.3573,4.3573,146800.0
2012-12-31 15:10:00,6.25,6.25,6.24,6.25,68800.0,4.3573,4.3573,4.3504,4.3573,68800.0
2012-12-31 15:15:00,6.25,6.25,6.23,6.24,115200.0,4.3573,4.3573,4.3434,4.3504,115200.0
2012-12-31 15:20:00,6.24,6.25,6.24,6.25,153600.0,4.3504,4.3573,4.3504,4.3573,153600.0
2012-12-31 15:25:00,6.24,6.25,6.23,6.25,238400.0,4.3504,4.3573,4.3434,4.3573,238400.0
2012-12-31 15:30:00,6.25,6.26,6.25,6.26,164000.0,4.3573,4.3643,4.3573,4.3643,164000.0
2012-12-31 15:35:00,6.26,6.26,6.24,6.24,250400.0,4.3643,4.3643,4.3504,4.3504,250400.0
2012-12-31 15:40:00,6.25,6.25,6.24,6.24,292800.0,4.3573,4.3573,4.3504,4.3504,292800.0
2012-12-31 15:45:00,6.24,6.25,6.24,6.25,246800.0,4.3504,4.3573,4.3504,4.3573,246800.0
2012-12-31 15:50:00,6.25,6.27,6.25,6.26,229600.0,4.3573,4.3713,4.3573,4.3643,229600.0
2012-12-31 15:55:00,6.26,6.27,6.25,6.27,463600.0,4.3643,4.3713,4.3573,4.3713,463600.0
2013-01-02 09:30:00,6.4,6.47,6.37,6.41,821600.0,4.4619,4.5107,4.441,4.4689,821600.0
2013-01-02 09:35:00,6.41,6.42,6.39,6.42,288800.0,4.4689,4.4759,4.455,4.4759,288800.0
2013-01-02 09:40:00,6.41,6.41,6.39,6.4,131600.0,4.4689,4.4689,4.455,4.4619,131600.0
2013-01-02 09:45:00,6.4,6.42,6.39,6.41,102000.0,4.4619,4.4759,4.455,4.4689,102000.0
2013-01-02 09:50:00,6.42,6.42,6.4,6.41,266000.0,4.4759,4.4759,4.4619,4.4689,266000.0
2013-01-02 09:55:00,6.41,6.43,6.4,6.42,191200.0,4.4689,4.4828,4.4619,4.4759,191200.0
2013-01-02 10:00:00,6.42,6.43,6.42,6.42,276400.0,4.4759,4.4828,4.4759,4.4759,276400.0
2013-01-02 10:05:00,6.42,6.43,6.42,6.42,338800.0,4.4759,4.4828,4.4759,4.4759,338800.0
2013-01-02 10:10:00,6.42,6.42,6.4,6.4,178000.0,4.4759,4.4759,4.4619,4.4619,178000.0
2013-01-02 10:15:00,6.4,6.4,6.37,6.37,209200.0,4.4619,4.4619,4.441,4.441,209200.0
2013-01-02 10:20:00,6.37,6.39,6.37,6.38,136000.0,4.441,4.455,4.441,4.448,136000.0
2013-01-02 10:25:00,6.38,6.39,6.37,6.37,219200.0,4.448,4.455,4.441,4.441,219200.0
2013-01-02 10:30:00,6.37,6.37,6.33,6.33,415600.0,4.441,4.441,4.4131,4.4131,415600.0
2013-01-02 10:35:00,6.33,6.33,6.32,6.32,215600.0,4.4131,4.4131,4.4062,4.4062,215600.0
2013-01-02 10:40:00,6.32,6.34,6.32,6.34,98000.0,4.4062,4.4201,4.4062,4.4201,98000.0
2013-01-02 10:45:00,6.34,6.35,6.34,6.35,203200.0,4.4201,4.4271,4.4201,4.4271,203200.0
2013-01-02 10:50:00,6.35,6.36,6.35,6.36,476800.0,4.4271,4.434,4.4271,4.434,476800.0
2013-01-02 10:55:00,6.36,6.38,6.36,6.38,107200.0,4.434,4.448,4.434,4.448,107200.0
2013-01-02 11:00:00,6.37,6.38,6.36,6.36,102000.0,4.441,4.448,4.434,4.434,102000.0
2013-01-02 11:05:00,6.36,6.36,6.34,6.34,173600.0,4.434,4.434,4.4201,4.4201,173600.0
2013-01-02 11:10:00,6.34,6.35,6.33,6.33,107600.0,4.4201,4.4271,4.4131,4.4131,107600.0
2013-01-02 11:15:00,6.33,6.33,6.31,6.31,144000.0,4.4131,4.4131,4.3992,4.3992,144000.0
2013-01-02 11:20:00,6.31,6.33,6.31,6.33,146000.0,4.3992,4.4131,4.3992,4.4131,146000.0
2013-01-02 11:25:00,6.34,6.34,6.32,6.32,240400.0,4.4201,4.4201,4.4062,4.4062,240400.0
2013-01-02 11:30:00,6.33,6.33,6.31,6.32,130400.0,4.4131,4.4131,4.3992,4.4062,130400.0
2013-01-02 11:35:00,6.32,6.33,6.32,6.32,101200.0,4.4062,4.4131,4.4062,4.4062,101200.0
2013-01-02 11:40:00,6.32,6.33,6.31,6.31,92000.0,4.4062,4.4131,4.3992,4.3992,92000.0
2013-01-02 11:45:00,6.31,6.31,6.28,6.29,209200.0,4.3992,4.3992,4.3783,4.3852,209200.0
2013-01-02 11:50:00,6.28,6.3,6.28,6.3,53200.0,4.3783,4.3922,4.3783,4.3922,53200.0
2013-01-02 11:55:00,6.3,6.3,6.27,6.28,157600.0,4.3922,4.3922,4.3713,4.3783,157600.0
2013-01-02 12:00:00,6.28,6.28,6.25,6.25,316800.0,4.3783,4.3783,4.3573,4.3573,316800.0
2013-01-02 12:05:00,6.26,6.27,6.25,6.27,44400.0,4.3643,4.3713,4.3573,4.3713,44400.0
2013-01-02 12:10:00,6.27,6.3,6.27,6.28,152800.0,4.3713,4.3922,4.3713,4.3783,152800.0
2013-01-02 12:15:00,6.28,6.29,6.28,6.28,158800.0,4.3783,4.3852,4.3783,4.3783,158800.0
2013-01-02 12:20:00,6.28,6.28,6.27,6.27,88800.0,4.3783,4.3783,4.3713,4.3713,88800.0
2013-01-02 12:25:00,6.27,6.29,6.27,6.28,73600.0,4.3713,4.3852,4.3713,4.3783,73600.0
2013-01-02 12:30:00,6.28,6.29,6.28,6.28,135600.0,4.3783,4.3852,4.3783,4.3783,135600.0
2013-01-02 12:35:00,6.29,6.31,6.28,6.31,82400.0,4.3852,4.3992,4.3783,4.3992,82400.0
2013-01-02 12:40:00,6.31,6.32,6.31,6.32,132800.0,4.3992,4.4062,4.3992,4.4062,132800.0
2013-01-02 12:45:00,6.32,6.32,6.31,6.32,88800.0,4.4062,4.4062,4.3992,4.4062,88800.0
2013-01-02 12:50:00,6.32,6.32,6.31,6.32,45600.0,4.4062,4.4062,4.3992,4.4062,45600.0
2013-01-02 12:55:00,6.32,6.33,6.32,6.32,101200.0,4.4062,4.4131,4.4062,4.4062,101200.0
2013-01-02 13:00:00,6.32,6.35,6.32,6.35,238400.0,4.4062,4.4271,4.4062,4.4271,238400.0
2013-01-02 13:05:00,6.35,6.36,6.35,6.36,146000.0,4.4271,4.434,4.4271,4.434,146000.0
2013-01-02 13:10:00,6.36,6.37,6.35,6.37,200400.0,4.434,4.441,4.4271,4.441,200400.0
2013-01-02 13:15:00,6.36,6.4,6.36,6.4,619200.0,4.434,4.4619,4.434,4.4619,619200.0
2013-01-02 13:20:00,6.4,6.41,6.38,6.38,161600.0,4.4619,4.4689,4.448,4.448,161600.0
2013-01-02 13:25:00,6.38,6.39,6.36,6.36,106400.0,4.448,4.455,4.434,4.434,106400.0
2013-01-02 13:30:00,6.36,6.37,6.36,6.37,88800.0,4.434,4.441,4.434,4.441,88800.0
2013-01-02 13:35:00,6.37,6.38,6.37,6.38,117600.0,4.441,4.448,4.441,4.448,117600.0
2013-01-02 13:40:00,6.38,6.38,6.37,6.38,67600.0,4.448,4.448,4.441,4.448,67600.0
2013-01-02 13:45:00,6.38,6.38,6.37,6.38,65600.0,4.448,4.448,4.441,4.448,65600.0
2013-01-02 13:50:00,6.38,6.39,6.38,6.39,78000.0,4.448,4.455,4.448,4.455,78000.0
2013-01-02 13:55:00,6.39,6.39,6.38,6.38,205200.0,4.455,4.455,4.448,4.448,205200.0
2013-01-02 14:00:00,6.38,6.38,6.35,6.35,324800.0,4.448,4.448,4.4271,4.4271,324800.0
2013-01-02 14:05:00,6.35,6.38,6.35,6.36,388400.0,4.4271,4.448,4.4271,4.434,388400.0
2013-01-02 14:10:00,6.36,6.39,6.36,6.38,804000.0,4.434,4.455,4.434,4.448,804000.0
2013-01-02 14:15:00,6.38,6.39,6.37,6.38,622800.0,4.448,4.455,4.441,4.448,622800.0
2013-01-02 14:20:00,6.38,6.38,6.37,6.38,108800.0,4.448,4.448,4.441,4.448,108800.0
2013-01-02 14:25:00,6.39,6.39,6.37,6.39,522400.0,4.455,4.455,4.441,4.455,522400.0
2013-01-02 14:30:00,6.39,6.4,6.38,6.4,175200.0,4.455,4.4619,4.448,4.4619,175200.0
2013-01-02 14:35:00,6.4,6.4,6.37,6.38,179200.0,4.4619,4.4619,4.441,4.448,179200.0
2013-01-02 14:40:00,6.38,6.38,6.37,6.38,270000.0,4.448,4.448,4.441,4.448,270000.0
2013-01-02 14:45:00,6.38,6.39,6.38,6.39,335600.0,4.448,4.455,4.448,4.455,335600.0
2013-01-02 14:50:00,6.39,6.39,6.38,6.39,196800.0,4.455,4.455,4.448,4.455,196800.0
2013-01-02 14:55:00,6.39,6.43,6.38,6.41,491600.0,4.455,4.4828,4.448,4.4689,491600.0
2013-01-02 15:00:00,6.41,6.42,6.41,6.41,111600.0,4.4689,4.4759,4.4689,4.4689,111600.0
2013-01-02 15:05:00,6.41,6.42,6.41,6.42,267200.0,4.4689,4.4759,4.4689,4.4759,267200.0
2013-01-02 15:10:00,6.42,6.42,6.41,6.41,202000.0,4.4759,4.4759,4.4689,4.4689,202000.0
2013-01-02 15:15:00,6.41,6.44,6.41,6.44,232000.0,4.4689,4.4898,4.4689,4.4898,232000.0
2013-01-02 15:20:00,6.44,6.44,6.42,6.42,309200.0,4.4898,4.4898,4.4759,4.4759,309200.0
2013-01-02 15:25:00,6.42,6.42,6.4,6.41,250400.0,4.4759,4.4759,4.4619,4.4689,250400.0
2013-01-02 15:30:00,6.41,6.41,6.4,6.41,157200.0,4.4689,4.4689,4.4619,4.4689,157200.0
2013-01-02 15:35:00,6.41,6.42,6.41,6.42,208000.0,4.4689,4.4759,4.4689,4.4759,208000.0
2013-01-02 15:40:00,6.42,6.43,6.42,6.43,151600.0,4.4759,4.4828,4.4759,4.4828,151600.0
2013-01-02 15:45:00,6.43,6.43,6.41,6.41,489600.0,4.4828,4.4828,4.4689,4.4689,489600.0
2013-01-02 15:50:00,6.41,6.41,6.4,6.41,722800.0,4.4689,4.4689,4.4619,4.4689,722800.0
2013-01-02 15:55:00,6.41,6.42,6.4,6.42,751600.0,4.4689,4.4759,4.4619,4.4759,751600.0
2013-01-03 09:30:00,6.4,6.4,6.34,6.35,268000.0,4.4619,4.4619,4.4201,4.4271,268000.0
2013-01-03 09:35:00,6.35,6.4,6.34,6.39,109200.0,4.4271,4.4619,4.4201,4.455,109200.0
2013-01-03 09:40:00,6.39,6.42,6.38,6.38,89600.0,4.455,4.4759,4.448,4.448,89600.0
2013-01-03 09:45:00,6.38,6.4,6.38,6.39,68800.0,4.448,4.4619,4.448,4.455,68800.0
2013-01-03 09:50:00,6.39,6.4,6.36,6.36,57600.0,4.455,4.4619,4.434,4.434,57600.0
2013-01-03 09:55:00,6.36,6.37,6.35,6.36,90400.0,4.434,4.441,4.4271,4.434,90400.0
2013-01-03 10:00:00,6.36,6.39,6.36,6.39,306000.0,4.434,4.455,4.434,4.455,306000.0
2013-01-03 10:05:00,6.39,6.4,6.39,6.4,69200.0,4.455,4.4619,4.455,4.4619,69200.0
2013-01-03 10:10:00,6.4,6.4,6.38,6.39,668400.0,4.4619,4.4619,4.448,4.455,668400.0
2013-01-03 10:15:00,6.39,6.4,6.39,6.4,64400.0,4.455,4.4619,4.455,4.4619,64400.0
2013-01-03 10:20:00,6.4,6.42,6.4,6.42,112400.0,4.4619,4.4759,4.4619,4.4759,112400.0
2013-01-03 10:25:00,6.42,6.42,6.41,6.41,208800.0,4.4759,4.4759,4.4689,4.4689,208800.0
2013-01-03 10:30:00,6.41,6.42,6.41,6.41,103200.0,4.4689,4.4759,4.4689,4.4689,103200.0
2013-01-03 10:35:00,6.41,6.41,6.4,6.4,292800.0,4.4689,4.4689,4.4619,4.4619,292800.0
2013-01-03 10:40:00,6.4,6.4,6.38,6.38,75200.0,4.4619,4.4619,4.448,4.448,75200.0
2013-01-03 10:45:00,6.38,6.39,6.37,6.37,70400.0,4.448,4.455,4.441,4.441,70400.0
2013-01-03 10:50:00,6.37,6.4,6.37,6.4,95200.0,4.441,4.4619,4.441,4.4619,95200.0
2013-01-03 10:55:00,6.4,6.4,6.38,6.39,72000.0,4.4619,4.4619,4.448,4.455,72000.0
2013-01-03 11:00:00,6.39,6.39,6.38,6.38,623600.0,4.455,4.455,4.448,4.448,623600.0
2013-01-03 11:05:00,6.38,6.39,6.38,6.39,100800.0,4.448,4.455,4.448,4.455,100800.0
2013-01-03 11:10:00,6.39,6.39,6.32,6.33,1118400.0,4.455,4.455,4.4062,4.4131,1118400.0
2013-01-03 11:15:00,6.33,6.33,6.23,6.23,1448800.0,4.4131,4.4131,4.3434,4.3434,1448800.0
2013-01-03 11:20:00,6.23,6.23,6.04,6.14,4092800.0,4.3434,4.3434,4.2109,4.2807,4092800.0
2013-01-03 11:25:00,6.14,6.16,6.06,6.09,3419200.0,4.2807,4.2946,4.2249,4.2458,3419200.0
2013-01-03 11:30:00,6.09,6.22,6.07,6.17,1680800.0,4.2458,4.3364,4.2319,4.3016,1680800.0
2013-01-03 11:35:00,6.17,6.22,6.14,6.2,934400.0,4.3016,4.3364,4.2807,4.3225,934400.0
2013-01-03 11:40:00,6.2,6.24,6.17,6.23,705200.0,4.3225,4.3504,4.3016,4.3434,705200.0
2013-01-03 11:45:00,6.23,6.25,6.18,6.18,436000.0,4.3434,4.3573,4.3085,4.3085,436000.0
2013-01-03 11:50:00,6.18,6.2,6.15,6.15,210800.0,4.3085,4.3225,4.2876,4.2876,210800.0
2013-01-03 11:55:00,6.15,6.2,6.14,6.19,689600.0,4.2876,4.3225,4.2807,4.3155,689600.0
2013-01-03 12:00:00,6.19,6.19,6.14,6.16,782800.0,4.3155,4.3155,4.2807,4.2946,782800.0
2013-01-03 12:05:00,6.16,6.18,6.15,6.18,644000.0,4.2946,4.3085,4.2876,4.3085,644000.0
2013-01-03 12:10:00,6.17,6.18,6.16,6.17,426400.0,4.3016,4.3085,4.2946,4.3016,426400.0
2013-01-03 12:15:00,6.17,6.18,6.14,6.14,327200.0,4.3016,4.3085,4.2807,4.2807,327200.0
2013-01-03 12:20:00,6.14,6.14,6.09,6.1,458400.0,4.2807,4.2807,4.2458,4.2528,458400.0
2013-01-03 12:25:00,6.11,6.12,6.08,6.09,322800.0,4.2597,4.2667,4.2388,4.2458,322800.0
2013-01-03 12:30:00,6.09,6.1,6.04,6.04,434400.0,4.2458,4.2528,4.2109,4.2109,434400.0
2013-01-03 12:35:00,6.04,6.09,5.98,6.07,1079600.0,4.2109,4.2458,4.1691,4.2319,1079600.0
2013-01-03 12:40:00,6.07,6.1,6.06,6.09,338400.0,4.2319,4.2528,4.2249,4.2458,338400.0
2013-01-03 12:45:00,6.09,6.09,6.04,6.07,357200.0,4.2458,4.2458,4.2109,4.2319,357200.0
2013-01-03 12:50:00,6.07,6.07,6.03,6.04,366000.0,4.2319,4.2319,4.204,4.2109,366000.0
2013-01-03 12:55:00,6.04,6.04,6.01,6.01,417600.0,4.2109,4.2109,4.19,4.19,417600.0
2013-01-03 13:00:00,6.01,6.06,6.01,6.05,367200.0,4.19,4.2249,4.19,4.2179,367200.0
2013-01-03 13:05:00,6.06,6.08,6.05,6.08,219600.0,4.2249,4.2388,4.2179,4.2388,219600.0
2013-01-03 13:10:00,6.08,6.08,6.07,6.07,143600.0,4.2388,4.2388,4.2319,4.2319,143600.0
2013-01-03 13:15:00,6.07,6.08,6.06,6.07,80800.0,4.2319,4.2388,4.2249,4.2319,80800.0
2013-01-03 13:20:00,6.07,6.09,6.06,6.08,367200.0,4.2319,4.2458,4.2249,4.2388,367200.0
2013-01-03 13:25:00,6.08,6.1,6.08,6.08,418800.0,4.2388,4.2528,4.2388,4.2388,418800.0
2013-01-03 13:30:00,6.08,6.1,6.08,6.08,242400.0,4.2388,4.2528,4.2388,4.2388,242400.0
2013-01-03 13:35:00,6.08,6.08,6.07,6.07,234000.0,4.2388,4.2388,4.2319,4.2319,234000.0
2013-01-03 13:40:00,6.07,6.07,6.06,6.07,131200.0,4.2319,4.2319,4.2249,4.2319,131200.0
2013-01-03 13:45:00,6.07,6.08,6.07,6.08,166000.0,4.2319,4.2388,4.2319,4.2388,166000.0
2013-01-03 13:50:00,6.08,6.08,6.07,6.08,286400.0,4.2388,4.2388,4.2319,4.2388,286400.0
2013-01-03 13:55:00,6.07,6.08,6.06,6.07,198800.0,4.2319,4.2388,4.2249,4.2319,198800.0
2013-01-03 14:00:00,6.07,6.07,6.04,6.05,212400.0,4.2319,4.2319,4.2109,4.2179,212400.0
2013-01-03 14:05:00,6.05,6.05,6.0,6.0,206800.0,4.2179,4.2179,4.1831,4.1831,206800.0
2013-01-03 14:10:00,6.0,6.03,5.99,6.02,360000.0,4.1831,4.204,4.1761,4.197,360000.0
2013-01-03 14:15:00,6.02,6.02,6.01,6.02,208800.0,4.197,4.197,4.19,4.197,208800.0
2013-01-03 14:20:00,6.02,6.03,6.02,6.03,205200.0,4.197,4.204,4.197,4.204,205200.0
2013-01-03 14:25:00,6.03,6.04,6.03,6.04,207600.0,4.204,4.2109,4.204,4.2109,207600.0
2013-01-03 14:30:00,6.04,6.04,6.02,6.02,211600.0,4.2109,4.2109,4.197,4.197,211600.0
2013-01-03 14:35:00,6.02,6.03,6.01,6.02,156400.0,4.197,4.204,4.19,4.197,156400.0
2013-01-03 14:40:00,6.02,6.03,6.0,6.0,286800.0,4.197,4.204,4.1831,4.1831,286800.0
2013-01-03 14:45:00,6.0,6.02,6.0,6.02,193600.0,4.1831,4.197,4.1831,4.197,193600.0
2013-01-03 14:50:00,6.02,6.04,6.02,6.03,144400.0,4.197,4.2109,4.197,4.204,144400.0
2013-01-03 14:55:00,6.03,6.06,6.03,6.04,188800.0,4.204,4.2249,4.204,4.2109,188800.0
2013-01-03 15:00:00,6.04,6.05,6.04,6.04,106400.0,4.2109,4.2179,4.2109,4.2109,106400.0
2013-01-03 15:05:00,6.04,6.04,6.0,6.01,379200.0,4.2109,4.2109,4.1831,4.19,379200.0
2013-01-03 15:10:00,6.01,6.03,6.01,6.02,296000.0,4.19,4.204,4.19,4.197,296000.0
2013-01-03 15:15:00,6.02,6.04,6.02,6.03,236800.0,4.197,4.2109,4.197,4.204,236800.0
2013-01-03 15:20:00,6.03,6.03,6.0,6.01,325600.0,4.204,4.204,4.1831,4.19,325600.0
2013-01-03 15:25:00,6.01,6.02,6.01,6.01,212800.0,4.19,4.197,4.19,4.19,212800.0
2013-01-03 15:30:00,6.01,6.03,6.01,6.02,216400.0,4.19,4.204,4.19,4.197,216400.0
2013-01-03 15:35:00,6.02,6.03,6.02,6.03,259600.0,4.197,4.204,4.197,4.204,259600.0
2013-01-03 15:40:00,6.03,6.06,6.03,6.06,482000.0,4.204,4.2249,4.204,4.2249,482000.0
2013-01-03 15:45:00,6.06,6.08,6.05,6.08,978800.0,4.2249,4.2388,4.2179,4.2388,978800.0
2013-01-03 15:50:00,6.08,6.09,6.07,6.09,939600.0,4.2388,4.2458,4.2319,4.2458,939600.0
2013-01-03 15:55:00,6.09,6.09,6.07,6.09,1357600.0,4.2458,4.2458,4.2319,4.2458,1357600.0
2013-01-04 09:30:00,6.11,6.12,6.09,6.11,444400.0,4.2597,4.2667,4.2458,4.2597,444400.0
2013-01-04 09:35:00,6.11,6.12,6.1,6.1,414800.0,4.2597,4.2667,4.2528,4.2528,414800.0
2013-01-04 09:40:00,6.1,6.13,6.1,6.13,270400.0,4.2528,4.2737,4.2528,4.2737,270400.0
2013-01-04 09:45:00,6.13,6.15,6.11,6.14,188000.0,4.2737,4.2876,4.2597,4.2807,188000.0
2013-01-04 09:50:00,6.14,6.16,6.13,6.16,122800.0,4.2807,4.2946,4.2737,4.2946,122800.0
2013-01-04 09:55:00,6.16,6.18,6.16,6.18,158000.0,4.2946,4.3085,4.2946,4.3085,158000.0
2013-01-04 10:00:00,6.18,6.2,6.16,6.18,128400.0,4.3085,4.3225,4.2946,4.3085,128400.0
2013-01-04 10:05:00,6.18,6.18,6.16,6.16,130800.0,4.3085,4.3085,4.2946,4.2946,130800.0
2013-01-04 10:10:00,6.16,6.19,6.15,6.19,196400.0,4.2946,4.3155,4.2876,4.3155,196400.0
2013-01-04 10:15:00,6.18,6.19,6.18,6.19,167200.0,4.3085,4.3155,4.3085,4.3155,167200.0
2013-01-04 10:20:00,6.19,6.21,6.18,6.21,192800.0,4.3155,4.3295,4.3085,4.3295,192800.0
2013-01-04 10:25:00,6.21,6.21,6.2,6.21,132800.0,4.3295,4.3295,4.3225,4.3295,132800.0
2013-01-04 10:30:00,6.21,6.22,6.19,6.21,92000.0,4.3295,4.3364,4.3155,4.3295,92000.0
2013-01-04 10:35:00,6.21,6.21,6.18,6.21,135600.0,4.3295,4.3295,4.3085,4.3295,135600.0
2013-01-04 10:40:00,6.21,6.23,6.21,6.23,216800.0,4.3295,4.3434,4.3295,4.3434,216800.0
2013-01-04 10:45:00,6.23,6.25,6.23,6.24,193600.0,4.3434,4.3573,4.3434,4.3504,193600.0
2013-01-04 10:50:00,6.24,6.25,6.24,6.25,106400.0,4.3504,4.3573,4.3504,4.3573,106400.0
2013-01-04 10:55:00,6.25,6.27,6.25,6.26,230800.0,4.3573,4.3713,4.3573,4.3643,230800.0
2013-01-04 11:00:00,6.26,6.27,6.25,6.26,193200.0,4.3643,4.3713,4.3573,4.3643,193200.0
2013-01-04 11:05:00,6.26,6.29,6.26,6.28,122400.0,4.3643,4.3852,4.3643,4.3783,122400.0
2013-01-04 11:10:00,6.27,6.29,6.27,6.29,178400.0,4.3713,4.3852,4.3713,4.3852,178400.0
2013-01-04 11:15:00,6.29,6.29,6.26,6.26,135600.0,4.3852,4.3852,4.3643,4.3643,135600.0
2013-01-04 11:20:00,6.26,6.28,6.26,6.27,92400.0,4.3643,4.3783,4.3643,4.3713,92400.0
2013-01-04 11:25:00,6.27,6.28,6.27,6.27,79200.0,4.3713,4.3783,4.3713,4.3713,79200.0
2013-01-04 11:30:00,6.27,6.29,6.27,6.28,105600.0,4.3713,4.3852,4.3713,4.3783,105600.0
2013-01-04 11:35:00,6.28,6.28,6.23,6.23,428800.0,4.3783,4.3783,4.3434,4.3434,428800.0
2013-01-04 11:40:00,6.23,6.25,6.23,6.24,142000.0,4.3434,4.3573,4.3434,4.3504,142000.0
2013-01-04 11:45:00,6.24,6.25,6.23,6.23,117200.0,4.3504,4.3573,4.3434,4.3434,117200.0
2013-01-04 11:50:00,6.23,6.24,6.22,6.23,127200.0,4.3434,4.3504,4.3364,4.3434,127200.0
2013-01-04 11:55:00,6.23,6.23,6.18,6.19,266800.0,4.3434,4.3434,4.3085,4.3155,266800.0
2013-01-04 12:00:00,6.19,6.22,6.19,6.21,146400.0,4.3155,4.3364,4.3155,4.3295,146400.0
2013-01-04 12:05:00,6.21,6.21,6.2,6.2,82400.0,4.3295,4.3295,4.3225,4.3225,82400.0
2013-01-04 12:10:00,6.21,6.21,6.21,6.21,81600.0,4.3295,4.3295,4.3295,4.3295,81600.0
2013-01-04 12:15:00,6.21,6.21,6.16,6.18,202000.0,4.3295,4.3295,4.2946,4.3085,202000.0
2013-01-04 12:20:00,6.18,6.2,6.18,6.2,50400.0,4.3085,4.3225,4.3085,4.3225,50400.0
2013-01-04 12:25:00,6.2,6.21,6.2,6.21,54800.0,4.3225,4.3295,4.3225,4.3295,54800.0
2013-01-04 12:30:00,6.21,6.21,6.18,6.2,121200.0,4.3295,4.3295,4.3085,4.3225,121200.0
2013-01-04 12:35:00,6.2,6.2,6.19,6.19,37600.0,4.3225,4.3225,4.3155,4.3155,37600.0
2013-01-04 12:40:00,6.19,6.2,6.19,6.2,18000.0,4.3155,4.3225,4.3155,4.3225,18000.0
2013-01-04 12:45:00,6.2,6.2,6.2,6.2,31600.0,4.3225,4.3225,4.3225,4.3225,31600.0
2013-01-04 12:50:00,6.2,6.2,6.19,6.19,64000.0,4.3225,4.3225,4.3155,4.3155,64000.0
2013-01-04 12:55:00,6.19,6.19,6.16,6.17,96400.0,4.3155,4.3155,4.2946,4.3016,96400.0
2013-01-04 13:00:00,6.17,6.18,6.17,6.17,37600.0,4.3016,4.3085,4.3016,4.3016,37600.0
2013-01-04 13:05:00,6.17,6.17,6.16,6.17,50000.0,4.3016,4.3016,4.2946,4.3016,50000.0
2013-01-04 13:10:00,6.17,6.17,6.17,6.17,40000.0,4.3016,4.3016,4.3016,4.3016,40000.0
2013-01-04 13:15:00,6.17,6.19,6.16,6.19,98800.0,4.3016,4.3155,4.2946,4.3155,98800.0
2013-01-04 13:20:00,6.19,6.2,6.19,6.2,64000.0,4.3155,4.3225,4.3155,4.3225,64000.0
2013-01-04 13:25:00,6.2,6.2,6.19,6.19,76800.0,4.3225,4.3225,4.3155,4.3155,76800.0
2013-01-04 13:30:00,6.19,6.2,6.19,6.19,26000.0,4.3155,4.3225,4.3155,4.3155,26000.0
2013-01-04 13:35:00,6.19,6.19,6.18,6.19,44400.0,4.3155,4.3155,4.3085,4.3155,44400.0
2013-01-04 13:40:00,6.19,6.19,6.18,6.18,30800.0,4.3155,4.3155,4.3085,4.3085,30800.0
2013-01-04 13:45:00,6.18,6.2,6.18,6.19,68000.0,4.3085,4.3225,4.3085,4.3155,68000.0
2013-01-04 13:50:00,6.19,6.19,6.18,6.19,122400.0,4.3155,4.3155,4.3085,4.3155,122400.0
2013-01-04 13:55:00,6.19,6.2,6.18,6.2,73200.0,4.3155,4.3225,4.3085,4.3225,73200.0
2013-01-04 14:00:00,6.2,6.21,6.19,6.2,146000.0,4.3225,4.3295,4.3155,4.3225,146000.0
2013-01-04 14:05:00,6.21,6.21,6.19,6.2,110800.0,4.3295,4.3295,4.3155,4.3225,110800.0
2013-01-04 14:10:00,6.2,6.2,6.18,6.18,146400.0,4.3225,4.3225,4.3085,4.3085,146400.0
2013-01-04 14:15:00,6.18,6.18,6.18,6.18,107600.0,4.3085,4.3085,4.3085,4.3085,107600.0
2013-01-04 14:20:00,6.18,6.18,6.18,6.18,66400.0,4.3085,4.3085,4.3085,4.3085,66400.0
2013-01-04 14:25:00,6.18,6.19,6.18,6.19,56000.0,4.3085,4.3155,4.3085,4.3155,56000.0
2013-01-04 14:30:00,6.19,6.19,6.18,6.18,127200.0,4.3155,4.3155,4.3085,4.3085,127200.0
2013-01-04 14:35:00,6.18,6.18,6.18,6.18,32800.0,4.3085,4.3085,4.3085,4.3085,32800.0
2013-01-04 14:40:00,6.18,6.18,6.18,6.18,101600.0,4.3085,4.3085,4.3085,4.3085,101600.0
2013-01-04 14:45:00,6.18,6.18,6.17,6.18,138000.0,4.3085,4.3085,4.3016,4.3085,138000.0
2013-01-04 14:50:00,6.18,6.18,6.17,6.18,84800.0,4.3085,4.3085,4.3016,4.3085,84800.0
2013-01-04 14:55:00,6.18,6.18,6.17,6.18,78000.0,4.3085,4.3085,4.3016,4.3085,78000.0
2013-01-04 15:00:00,6.18,6.18,6.17,6.18,165600.0,4.3085,4.3085,4.3016,4.3085,165600.0
2013-01-04 15:05:00,6.18,6.18,6.16,6.16,168000.0,4.3085,4.3085,4.2946,4.2946,168000.0
2013-01-04 15:10:00,6.16,6.18,6.16,6.18,366400.0,4.2946,4.3085,4.2946,4.3085,366400.0
2013-01-04 15:15:00,6.18,6.22,6.18,6.22,546400.0,4.3085,4.3364,4.3085,4.3364,546400.0
2013-01-04 15:20:00,6.22,6.22,6.2,6.21,209200.0,4.3364,4.3364,4.3225,4.3295,209200.0
2013-01-04 15:25:00,6.21,6.22,6.21,6.22,272000.0,4.3295,4.3364,4.3295,4.3364,272000.0
2013-01-04 15:30:00,6.22,6.22,6.19,6.19,287200.0,4.3364,4.3364,4.3155,4.3155,287200.0
2013-01-04 15:35:00,6.19,6.2,6.19,6.19,214800.0,4.3155,4.3225,4.3155,4.3155,214800.0
2013-01-04 15:40:00,6.2,6.2,6.19,6.2,258000.0,4.3225,4.3225,4.3155,4.3225,258000.0
2013-01-04 15:45:00,6.2,6.21,6.18,6.18,647200.0,4.3225,4.3295,4.3085,4.3085,647200.0
2013-01-04 15:50:00,6.18,6.2,6.18,6.19,345200.0,4.3085,4.3225,4.3085,4.3155,345200.0
2013-01-04 15:55:00,6.19,6.21,6.17,6.2,1805600.0,4.3155,4.3295,4.3016,4.3225,1805600.0
2013-01-07 09:30:00,6.17,6.23,6.14,6.16,468800.0,4.3016,4.3434,4.2807,4.2946,468800.0
2013-01-07 09:35:00,6.17,6.17,6.1,6.11,344800.0,4.3016,4.3016,4.2528,4.2597,344800.0
2013-01-07 09:40:00,6.1,6.11,6.07,6.09,421600.0,4.2528,4.2597,4.2319,4.2458,421600.0
2013-01-07 09:45:00,6.09,6.09,6.03,6.04,519600.0,4.2458,4.2458,4.204,4.2109,519600.0
2013-01-07 09:50:00,6.03,6.05,5.97,6.03,1398800.0,4.204,4.2179,4.1621,4.204,1398800.0
2013-01-07 09:55:00,6.03,6.04,6.01,6.01,230400.0,4.204,4.2109,4.19,4.19,230400.0
2013-01-07 10:00:00,6.01,6.07,6.01,6.06,315600.0,4.19,4.2319,4.19,4.2249,315600.0
2013-01-07 10:05:00,6.06,6.09,6.05,6.09,208800.0,4.2249,4.2458,4.2179,4.2458,208800.0
2013-01-07 10:10:00,6.09,6.11,6.07,6.09,200800.0,4.2458,4.2597,4.2319,4.2458,200800.0
2013-01-07 10:15:00,6.09,6.09,6.07,6.08,210800.0,4.2458,4.2458,4.2319,4.2388,210800.0
2013-01-07 10:20:00,6.08,6.09,6.07,6.07,121200.0,4.2388,4.2458,4.2319,4.2319,121200.0
2013-01-07 10:25:00,6.07,6.1,6.07,6.09,166000.0,4.2319,4.2528,4.2319,4.2458,166000.0
2013-01-07 10:30:00,6.09,6.11,6.08,6.1,387600.0,4.2458,4.2597,4.2388,4.2528,387600.0
2013-01-07 10:35:00,6.11,6.12,6.1,6.12,160000.0,4.2597,4.2667,4.2528,4.2667,160000.0
2013-01-07 10:40:00,6.12,6.13,6.12,6.13,135200.0,4.2667,4.2737,4.2667,4.2737,135200.0
2013-01-07 10:45:00,6.13,6.13,6.1,6.11,137200.0,4.2737,4.2737,4.2528,4.2597,137200.0
2013-01-07 10:50:00,6.11,6.12,6.09,6.09,200800.0,4.2597,4.2667,4.2458,4.2458,200800.0
2013-01-07 10:55:00,6.09,6.11,6.09,6.09,210000.0,4.2458,4.2597,4.2458,4.2458,210000.0
2013-01-07 11:00:00,6.09,6.12,6.08,6.12,142000.0,4.2458,4.2667,4.2388,4.2667,142000.0
2013-01-07 11:05:00,6.12,6.14,6.12,6.14,149600.0,4.2667,4.2807,4.2667,4.2807,149600.0
2013-01-07 11:10:00,6.14,6.14,6.11,6.13,263200.0,4.2807,4.2807,4.2597,4.2737,263200.0
2013-01-07 11:15:00,6.13,6.13,6.1,6.1,142400.0,4.2737,4.2737,4.2528,4.2528,142400.0
2013-01-07 11:20:00,6.1,6.1,6.09,6.09,208000.0,4.2528,4.2528,4.2458,4.2458,208000.0
2013-01-07 11:25:00,6.09,6.1,6.07,6.08,148400.0,4.2458,4.2528,4.2319,4.2388,148400.0
2013-01-07 11:30:00,6.08,6.08,6.07,6.08,235200.0,4.2388,4.2388,4.2319,4.2388,235200.0
2013-01-07 11:35:00,6.08,6.1,6.07,6.1,87200.0,4.2388,4.2528,4.2319,4.2528,87200.0
2013-01-07 11:40:00,6.1,6.1,6.09,6.1,47600.0,4.2528,4.2528,4.2458,4.2528,47600.0
2013-01-07 11:45:00,6.1,6.1,6.1,6.1,138800.0,4.2528,4.2528,4.2528,4.2528,138800.0
2013-01-07 11:50:00,6.1,6.11,6.1,6.11,84000.0,4.2528,4.2597,4.2528,4.2597,84000.0
2013-01-07 11:55:00,6.11,6.11,6.09,6.1,71600.0,4.2597,4.2597,4.2458,4.2528,71600.0
2013-01-07 12:00:00,6.1,6.11,6.09,6.1,201600.0,4.2528,4.2597,4.2458,4.2528,201600.0
2013-01-07 12:05:00,6.1,6.1,6.09,6.1,144400.0,4.2528,4.2528,4.2458,4.2528,144400.0
2013-01-07 12:10:00,6.1,6.1,6.09,6.1,54800.0,4.2528,4.2528,4.2458,4.2528,54800.0
2013-01-07 12:15:00,6.1,6.1,6.1,6.1,24400.0,4.2528,4.2528,4.2528,4.2528,24400.0
2013-01-07 12:20:00,6.1,6.11,6.1,6.1,75200.0,4.2528,4.2597,4.2528,4.2528,75200.0
2013-01-07 12:25:00,6.1,6.11,6.09,6.1,154400.0,4.2528,4.2597,4.2458,4.2528,154400.0
2013-01-07 12:30:00,6.1,6.11,6.09,6.1,251200.0,4.2528,4.2597,4.2458,4.2528,251200.0
2013-01-07 12:35:00,6.1,6.11,6.09,6.11,169200.0,4.2528,4.2597,4.2458,4.2597,169200.0
2013-01-07 12:40:00,6.11,6.12,6.11,6.11,48000.0,4.2597,4.2667,4.2597,4.2597,48000.0
2013-01-07 12:45:00,6.11,6.12,6.11,6.12,52000.0,4.2597,4.2667,4.2597,4.2667,52000.0
2013-01-07 12:50:00,6.12,6.12,6.11,6.11,54400.0,4.2667,4.2667,4.2597,4.2597,54400.0
2013-01-07 12:55:00,6.11,6.12,6.11,6.11,88800.0,4.2597,4.2667,4.2597,4.2597,88800.0
2013-01-07 13:00:00,6.11,6.12,6.11,6.12,31200.0,4.2597,4.2667,4.2597,4.2667,31200.0
2013-01-07 13:05:00,6.12,6.12,6.11,6.11,88400.0,4.2667,4.2667,4.2597,4.2597,88400.0
2013-01-07 13:10:00,6.12,6.12,6.11,6.12,16800.0,4.2667,4.2667,4.2597,4.2667,16800.0
2013-01-07 13:15:00,6.12,6.12,6.12,6.12,90000.0,4.2667,4.2667,4.2667,4.2667,90000.0
2013-01-07 13:20:00,6.12,6.12,6.11,6.12,23600.0,4.2667,4.2667,4.2597,4.2667,23600.0
2013-01-07 13:25:00,6.12,6.12,6.12,6.12,21600.0,4.2667,4.2667,4.2667,4.2667,21600.0
2013-01-07 13:30:00,6.11,6.12,6.11,6.11,44000.0,4.2597,4.2667,4.2597,4.2597,44000.0
2013-01-07 13:35:00,6.11,6.12,6.11,6.12,50800.0,4.2597,4.2667,4.2597,4.2667,50800.0
2013-01-07 13:40:00,6.12,6.12,6.1,6.1,44800.0,4.2667,4.2667,4.2528,4.2528,44800.0
2013-01-07 13:45:00,6.11,6.12,6.11,6.12,58400.0,4.2597,4.2667,4.2597,4.2667,58400.0
2013-01-07 13:50:00,6.12,6.12,6.12,6.12,32800.0,4.2667,4.2667,4.2667,4.2667,32800.0
2013-01-07 13:55:00,6.12,6.13,6.12,6.13,24800.0,4.2667,4.2737,4.2667,4.2737,24800.0
2013-01-07 14:00:00,6.13,6.13,6.12,6.12,39600.0,4.2737,4.2737,4.2667,4.2667,39600.0
2013-01-07 14:05:00,6.12,6.14,6.12,6.14,104000.0,4.2667,4.2807,4.2667,4.2807,104000.0
2013-01-07 14:10:00,6.14,6.16,6.13,6.16,163600.0,4.2807,4.2946,4.2737,4.2946,163600.0
2013-01-07 14:15:00,6.16,6.17,6.16,6.17,105600.0,4.2946,4.3016,4.2946,4.3016,105600.0
2013-01-07 14:20:00,6.17,6.18,6.17,6.18,224000.0,4.3016,4.3085,4.3016,4.3085,224000.0
2013-01-07 14:25:00,6.18,6.21,6.18,6.2,294000.0,4.3085,4.3295,4.3085,4.3225,294000.0
2013-01-07 14:30:00,6.2,6.21,6.17,6.17,684000.0,4.3225,4.3295,4.3016,4.3016,684000.0
2013-01-07 14:35:00,6.17,6.19,6.17,6.19,94000.0,4.3016,4.3155,4.3016,4.3155,94000.0
2013-01-07 14:40:00,6.19,6.2,6.18,6.19,156000.0,4.3155,4.3225,4.3085,4.3155,156000.0
2013-01-07 14:45:00,6.19,6.2,6.18,6.18,119600.0,4.3155,4.3225,4.3085,4.3085,119600.0
2013-01-07 14:50:00,6.18,6.18,6.18,6.18,73200.0,4.3085,4.3085,4.3085,4.3085,73200.0
2013-01-07 14:55:00,6.18,6.19,6.18,6.18,338400.0,4.3085,4.3155,4.3085,4.3085,338400.0
2013-01-07 15:00:00,6.19,6.19,6.19,6.19,79600.0,4.3155,4.3155,4.3155,4.3155,79600.0
2013-01-07 15:05:00,6.19,6.21,6.19,6.2,239600.0,4.3155,4.3295,4.3155,4.3225,239600.0
2013-01-07 15:10:00,6.2,6.2,6.19,6.19,151200.0,4.3225,4.3225,4.3155,4.3155,151200.0
2013-01-07 15:15:00,6.19,6.2,6.19,6.2,134800.0,4.3155,4.3225,4.3155,4.3225,134800.0
2013-01-07 15:20:00,6.2,6.2,6.19,6.2,169200.0,4.3225,4.3225,4.3155,4.3225,169200.0
2013-01-07 15:25:00,6.2,6.2,6.18,6.19,942400.0,4.3225,4.3225,4.3085,4.3155,942400.0
2013-01-07 15:30:00,6.19,6.19,6.18,6.19,199200.0,4.3155,4.3155,4.3085,4.3155,199200.0
2013-01-07 15:35:00,6.19,6.19,6.17,6.18,288800.0,4.3155,4.3155,4.3016,4.3085,288800.0
2013-01-07 15:40:00,6.18,6.2,6.18,6.2,230800.0,4.3085,4.3225,4.3085,4.3225,230800.0
2013-01-07 15:45:00,6.19,6.21,6.19,6.2,354400.0,4.3155,4.3295,4.3155,4.3225,354400.0
2013-01-07 15:50:00,6.2,6.2,6.19,6.19,347600.0,4.3225,4.3225,4.3155,4.3155,347600.0
2013-01-07 15:55:00,6.19,6.19,6.18,6.19,440400.0,4.3155,4.3155,4.3085,4.3155,440400.0
2013-01-08 09:30:00,5.73,5.82,5.67,5.72,3055600.0,3.9948,4.0576,3.953,3.9878,3055600.0
2013-01-08 09:35:00,5.73,5.84,5.72,5.81,1572000.0,3.9948,4.0715,3.9878,4.0506,1572000.0
2013-01-08 09:40:00,5.81,5.85,5.74,5.75,1059600.0,4.0506,4.0785,4.0018,4.0088,1059600.0
2013-01-08 09:45:00,5.75,5.79,5.74,5.78,970800.0,4.0088,4.0366,4.0018,4.0297,970800.0
2013-01-08 09:50:00,5.78,5.79,5.73,5.75,1008000.0,4.0297,4.0366,3.9948,4.0088,1008000.0
2013-01-08 09:55:00,5.75,5.79,5.73,5.78,998800.0,4.0088,4.0366,3.9948,4.0297,998800.0
2013-01-08 10:00:00,5.77,5.77,5.74,5.75,1126400.0,4.0227,4.0227,4.0018,4.0088,1126400.0
2013-01-08 10:05:00,5.75,5.76,5.7,5.7,1930800.0,4.0088,4.0157,3.9739,3.9739,1930800.0
2013-01-08 10:10:00,5.7,5.77,5.69,5.74,1355600.0,3.9739,4.0227,3.9669,4.0018,1355600.0
2013-01-08 10:15:00,5.74,5.83,5.74,5.83,1050000.0,4.0018,4.0645,4.0018,4.0645,1050000.0
2013-01-08 10:20:00,5.83,5.84,5.78,5.83,402000.0,4.0645,4.0715,4.0297,4.0645,402000.0
2013-01-08 10:25:00,5.83,5.88,5.83,5.87,2226000.0,4.0645,4.0994,4.0645,4.0924,2226000.0
2013-01-08 10:30:00,5.87,5.87,5.79,5.82,986800.0,4.0924,4.0924,4.0366,4.0576,986800.0
2013-01-08 10:35:00,5.81,5.84,5.8,5.8,450400.0,4.0506,4.0715,4.0436,4.0436,450400.0
2013-01-08 10:40:00,5.8,5.81,5.76,5.77,530800.0,4.0436,4.0506,4.0157,4.0227,530800.0
2013-01-08 10:45:00,5.77,5.77,5.75,5.76,456800.0,4.0227,4.0227,4.0088,4.0157,456800.0
2013-01-08 10:50:00,5.76,5.77,5.74,5.74,478400.0,4.0157,4.0227,4.0018,4.0018,478400.0
2013-01-08 10:55:00,5.74,5.76,5.73,5.76,922400.0,4.0018,4.0157,3.9948,4.0157,922400.0
2013-01-08 11:00:00,5.76,5.79,5.76,5.79,306000.0,4.0157,4.0366,4.0157,4.0366,306000.0
2013-01-08 11:05:00,5.79,5.8,5.77,5.78,326000.0,4.0366,4.0436,4.0227,4.0297,326000.0
2013-01-08 11:10:00,5.78,5.81,5.78,5.8,320400.0,4.0297,4.0506,4.0297,4.0436,320400.0
2013-01-08 11:15:00,5.8,5.81,5.77,5.78,466400.0,4.0436,4.0506,4.0227,4.0297,466400.0
2013-01-08 11:20:00,5.78,5.81,5.77,5.81,293600.0,4.0297,4.0506,4.0227,4.0506,293600.0
2013-01-08 11:25:00,5.81,5.86,5.81,5.86,317600.0,4.0506,4.0855,4.0506,4.0855,317600.0
2013-01-08 11:30:00,5.86,5.92,5.86,5.92,928400.0,4.0855,4.1273,4.0855,4.1273,928400.0
2013-01-08 11:35:00,5.92,5.93,5.88,5.91,612000.0,4.1273,4.1343,4.0994,4.1203,612000.0
2013-01-08 11:40:00,5.91,5.92,5.88,5.9,330400.0,4.1203,4.1273,4.0994,4.1133,330400.0
2013-01-08 11:45:00,5.89,5.95,5.89,5.95,368800.0,4.1064,4.1482,4.1064,4.1482,368800.0
2013-01-08 11:50:00,5.95,5.99,5.93,5.94,514000.0,4.1482,4.1761,4.1343,4.1412,514000.0
2013-01-08 11:55:00,5.94,5.96,5.93,5.96,199200.0,4.1412,4.1552,4.1343,4.1552,199200.0
2013-01-08 12:00:00,5.96,5.99,5.95,5.99,361600.0,4.1552,4.1761,4.1482,4.1761,361600.0
2013-01-08 12:05:00,5.99,5.99,5.91,5.93,413600.0,4.1761,4.1761,4.1203,4.1343,413600.0
2013-01-08 12:10:00,5.93,5.93,5.91,5.91,165200.0,4.1343,4.1343,4.1203,4.1203,165200.0
2013-01-08 12:15:00,5.91,5.92,5.9,5.9,208400.0,4.1203,4.1273,4.1133,4.1133,208400.0
2013-01-08 12:20:00,5.91,5.91,5.86,5.87,306800.0,4.1203,4.1203,4.0855,4.0924,306800.0
2013-01-08 12:25:00,5.87,5.88,5.86,5.87,234000.0,4.0924,4.0994,4.0855,4.0924,234000.0
2013-01-08 12:30:00,5.87,5.87,5.82,5.86,447200.0,4.0924,4.0924,4.0576,4.0855,447200.0
2013-01-08 12:35:00,5.86,5.87,5.83,5.84,284000.0,4.0855,4.0924,4.0645,4.0715,284000.0
2013-01-08 12:40:00,5.84,5.86,5.83,5.83,142000.0,4.0715,4.0855,4.0645,4.0645,142000.0
2013-01-08 12:45:00,5.84,5.84,5.83,5.84,52400.0,4.0715,4.0715,4.0645,4.0715,52400.0
2013-01-08 12:50:00,5.83,5.84,5.82,5.84,154000.0,4.0645,4.0715,4.0576,4.0715,154000.0
2013-01-08 12:55:00,5.84,5.84,5.8,5.81,180800.0,4.0715,4.0715,4.0436,4.0506,180800.0
2013-01-08 13:00:00,5.81,5.82,5.8,5.8,132400.0,4.0506,4.0576,4.0436,4.0436,132400.0
2013-01-08 13:05:00,5.8,5.81,5.8,5.8,72800.0,4.0436,4.0506,4.0436,4.0436,72800.0
2013-01-08 13:10:00,5.8,5.81,5.79,5.81,167200.0,4.0436,4.0506,4.0366,4.0506,167200.0
2013-01-08 13:15:00,5.81,5.81,5.8,5.81,79600.0,4.0506,4.0506,4.0436,4.0506,79600.0
2013-01-08 13:20:00,5.81,5.81,5.8,5.8,74800.0,4.0506,4.0506,4.0436,4.0436,74800.0
2013-01-08 13:25:00,5.8,5.82,5.8,5.82,328400.0,4.0436,4.0576,4.0436,4.0576,328400.0
2013-01-08 13:30:00,5.82,5.83,5.8,5.83,292400.0,4.0576,4.0645,4.0436,4.0645,292400.0
2013-01-08 13:35:00,5.83,5.84,5.82,5.84,93600.0,4.0645,4.0715,4.0576,4.0715,93600.0
2013-01-08 13:40:00,5.84,5.85,5.82,5.83,118400.0,4.0715,4.0785,4.0576,4.0645,118400.0
2013-01-08 13:45:00,5.83,5.83,5.82,5.83,119600.0,4.0645,4.0645,4.0576,4.0645,119600.0
2013-01-08 13:50:00,5.83,5.83,5.81,5.83,448800.0,4.0645,4.0645,4.0506,4.0645,448800.0
2013-01-08 13:55:00,5.83,5.85,5.83,5.83,220000.0,4.0645,4.0785,4.0645,4.0645,220000.0
2013-01-08 14:00:00,5.83,5.86,5.83,5.85,144400.0,4.0645,4.0855,4.0645,4.0785,144400.0
2013-01-08 14:05:00,5.85,5.86,5.85,5.86,100400.0,4.0785,4.0855,4.0785,4.0855,100400.0
2013-01-08 14:10:00,5.87,5.87,5.85,5.85,138800.0,4.0924,4.0924,4.0785,4.0785,138800.0
2013-01-08 14:15:00,5.85,5.88,5.85,5.88,178000.0,4.0785,4.0994,4.0785,4.0994,178000.0
2013-01-08 14:20:00,5.88,5.88,5.85,5.86,112000.0,4.0994,4.0994,4.0785,4.0855,112000.0
2013-01-08 14:25:00,5.86,5.86,5.84,5.84,794400.0,4.0855,4.0855,4.0715,4.0715,794400.0
2013-01-08 14:30:00,5.84,5.85,5.83,5.84,106800.0,4.0715,4.0785,4.0645,4.0715,106800.0
2013-01-08 14:35:00,5.84,5.84,5.81,5.81,78400.0,4.0715,4.0715,4.0506,4.0506,78400.0
2013-01-08 14:40:00,5.81,5.83,5.81,5.82,149200.0,4.0506,4.0645,4.0506,4.0576,149200.0
2013-01-08 14:45:00,5.82,5.83,5.82,5.82,159600.0,4.0576,4.0645,4.0576,4.0576,159600.0
2013-01-08 14:50:00,5.82,5.84,5.81,5.83,627200.0,4.0576,4.0715,4.0506,4.0645,627200.0
2013-01-08 14:55:00,5.83,5.83,5.81,5.82,136800.0,4.0645,4.0645,4.0506,4.0576,136800.0
2013-01-08 15:00:00,5.82,5.83,5.82,5.82,72000.0,4.0576,4.0645,4.0576,4.0576,72000.0
2013-01-08 15:05:00,5.82,5.82,5.81,5.81,240000.0,4.0576,4.0576,4.0506,4.0506,240000.0
2013-01-08 15:10:00,5.81,5.81,5.79,5.79,309200.0,4.0506,4.0506,4.0366,4.0366,309200.0
2013-01-08 15:15:00,5.79,5.8,5.79,5.79,464400.0,4.0366,4.0436,4.0366,4.0366,464400.0
2013-01-08 15:20:00,5.79,5.8,5.79,5.79,594400.0,4.0366,4.0436,4.0366,4.0366,594400.0
2013-01-08 15:25:00,5.79,5.79,5.78,5.79,266000.0,4.0366,4.0366,4.0297,4.0366,266000.0
2013-01-08 15:30:00,5.79,5.8,5.78,5.79,340400.0,4.0366,4.0436,4.0297,4.0366,340400.0
2013-01-08 15:35:00,5.79,5.79,5.78,5.79,319200.0,4.0366,4.0366,4.0297,4.0366,319200.0
2013-01-08 15:40:00,5.78,5.79,5.78,5.79,500400.0,4.0297,4.0366,4.0297,4.0366,500400.0
2013-01-08 15:45:00,5.79,5.79,5.76,5.78,994000.0,4.0366,4.0366,4.0157,4.0297,994000.0
2013-01-08 15:50:00,5.78,5.79,5.78,5.78,962800.0,4.0297,4.0366,4.0297,4.0297,962800.0
2013-01-08 15:55:00,5.78,5.81,5.78,5.8,1668400.0,4.0297,4.0506,4.0297,4.0436,1668400.0
2013-01-09 09:30:00,5.78,5.83,5.78,5.79,503600.0,4.0297,4.0645,4.0297,4.0366,503600.0
2013-01-09 09:35:00,5.79,5.82,5.78,5.82,196000.0,4.0366,4.0576,4.0297,4.0576,196000.0
2013-01-09 09:40:00,5.82,5.83,5.8,5.81,156800.0,4.0576,4.0645,4.0436,4.0506,156800.0
2013-01-09 09:45:00,5.81,5.83,5.81,5.81,140800.0,4.0506,4.0645,4.0506,4.0506,140800.0
2013-01-09 09:50:00,5.81,5.82,5.8,5.8,334400.0,4.0506,4.0576,4.0436,4.0436,334400.0
2013-01-09 09:55:00,5.8,5.8,5.78,5.79,276000.0,4.0436,4.0436,4.0297,4.0366,276000.0
2013-01-09 10:00:00,5.79,5.8,5.78,5.79,172800.0,4.0366,4.0436,4.0297,4.0366,172800.0
2013-01-09 10:05:00,5.79,5.79,5.77,5.77,438800.0,4.0366,4.0366,4.0227,4.0227,438800.0
2013-01-09 10:10:00,5.77,5.78,5.77,5.77,290800.0,4.0227,4.0297,4.0227,4.0227,290800.0
2013-01-09 10:15:00,5.77,5.78,5.75,5.77,420400.0,4.0227,4.0297,4.0088,4.0227,420400.0
2013-01-09 10:20:00,5.77,5.78,5.77,5.77,120000.0,4.0227,4.0297,4.0227,4.0227,120000.0
2013-01-09 10:25:00,5.77,5.77,5.76,5.76,208000.0,4.0227,4.0227,4.0157,4.0157,208000.0
2013-01-09 10:30:00,5.76,5.77,5.76,5.76,257200.0,4.0157,4.0227,4.0157,4.0157,257200.0
2013-01-09 10:35:00,5.76,5.76,5.73,5.73,294400.0,4.0157,4.0157,3.9948,3.9948,294400.0
2013-01-09 10:40:00,5.73,5.74,5.73,5.73,171200.0,3.9948,4.0018,3.9948,3.9948,171200.0
2013-01-09 10:45:00,5.73,5.73,5.71,5.71,239600.0,3.9948,3.9948,3.9809,3.9809,239600.0
2013-01-09 10:50:00,5.71,5.72,5.71,5.71,168000.0,3.9809,3.9878,3.9809,3.9809,168000.0
2013-01-09 10:55:00,5.71,5.72,5.7,5.7,129200.0,3.9809,3.9878,3.9739,3.9739,129200.0
2013-01-09 11:00:00,5.7,5.73,5.7,5.71,258800.0,3.9739,3.9948,3.9739,3.9809,258800.0
2013-01-09 11:05:00,5.72,5.73,5.71,5.72,138000.0,3.9878,3.9948,3.9809,3.9878,138000.0
2013-01-09 11:10:00,5.72,5.72,5.7,5.7,124800.0,3.9878,3.9878,3.9739,3.9739,124800.0
2013-01-09 11:15:00,5.7,5.71,5.69,5.7,187600.0,3.9739,3.9809,3.9669,3.9739,187600.0
2013-01-09 11:20:00,5.7,5.7,5.69,5.7,104000.0,3.9739,3.9739,3.9669,3.9739,104000.0
2013-01-09 11:25:00,5.7,5.7,5.69,5.7,152000.0,3.9739,3.9739,3.9669,3.9739,152000.0
2013-01-09 11:30:00,5.7,5.71,5.7,5.7,112000.0,3.9739,3.9809,3.9739,3.9739,112000.0
2013-01-09 11:35:00,5.7,5.71,5.7,5.7,131600.0,3.9739,3.9809,3.9739,3.9739,131600.0
2013-01-09 11:40:00,5.7,5.7,5.68,5.68,254400.0,3.9739,3.9739,3.96,3.96,254400.0
2013-01-09 11:45:00,5.68,5.68,5.68,5.68,204400.0,3.96,3.96,3.96,3.96,204400.0
2013-01-09 11:50:00,5.68,5.68,5.66,5.67,267200.0,3.96,3.96,3.946,3.953,267200.0
2013-01-09 11:55:00,5.67,5.68,5.66,5.68,114800.0,3.953,3.96,3.946,3.96,114800.0
2013-01-09 12:00:00,5.68,5.7,5.68,5.7,166000.0,3.96,3.9739,3.96,3.9739,166000.0
2013-01-09 12:05:00,5.7,5.71,5.7,5.7,117600.0,3.9739,3.9809,3.9739,3.9739,117600.0
2013-01-09 12:10:00,5.7,5.71,5.69,5.69,110400.0,3.9739,3.9809,3.9669,3.9669,110400.0
2013-01-09 12:15:00,5.69,5.7,5.67,5.67,110000.0,3.9669,3.9739,3.953,3.953,110000.0
2013-01-09 12:20:00,5.67,5.68,5.66,5.66,128000.0,3.953,3.96,3.946,3.946,128000.0
2013-01-09 12:25:00,5.66,5.66,5.65,5.66,114800.0,3.946,3.946,3.939,3.946,114800.0
2013-01-09 12:30:00,5.65,5.67,5.65,5.67,95200.0,3.939,3.953,3.939,3.953,95200.0
2013-01-09 12:35:00,5.67,5.68,5.67,5.68,114400.0,3.953,3.96,3.953,3.96,114400.0
2013-01-09 12:40:00,5.68,5.68,5.67,5.68,71600.0,3.96,3.96,3.953,3.96,71600.0
2013-01-09 12:45:00,5.68,5.68,5.67,5.68,102400.0,3.96,3.96,3.953,3.96,102400.0
2013-01-09 12:50:00,5.68,5.68,5.67,5.67,82000.0,3.96,3.96,3.953,3.953,82000.0
2013-01-09 12:55:00,5.67,5.68,5.67,5.67,59600.0,3.953,3.96,3.953,3.953,59600.0
2013-01-09 13:00:00,5.68,5.68,5.67,5.68,88400.0,3.96,3.96,3.953,3.96,88400.0
2013-01-09 13:05:00,5.68,5.68,5.67,5.67,144400.0,3.96,3.96,3.953,3.953,144400.0
2013-01-09 13:10:00,5.67,5.68,5.67,5.67,201200.0,3.953,3.96,3.953,3.953,201200.0
2013-01-09 13:15:00,5.67,5.68,5.67,5.67,65600.0,3.953,3.96,3.953,3.953,65600.0
2013-01-09 13:20:00,5.68,5.68,5.67,5.68,81600.0,3.96,3.96,3.953,3.96,81600.0
2013-01-09 13:25:00,5.67,5.68,5.67,5.68,83200.0,3.953,3.96,3.953,3.96,83200.0
2013-01-09 13:30:00,5.68,5.69,5.68,5.68,142800.0,3.96,3.9669,3.96,3.96,142800.0
2013-01-09 13:35:00,5.68,5.68,5.68,5.68,97600.0,3.96,3.96,3.96,3.96,97600.0
2013-01-09 13:40:00,5.68,5.68,5.67,5.68,137600.0,3.96,3.96,3.953,3.96,137600.0
2013-01-09 13:45:00,5.68,5.7,5.68,5.7,140800.0,3.96,3.9739,3.96,3.9739,140800.0
2013-01-09 13:50:00,5.69,5.7,5.69,5.7,136000.0,3.9669,3.9739,3.9669,3.9739,136000.0
2013-01-09 13:55:00,5.7,5.7,5.69,5.7,257200.0,3.9739,3.9739,3.9669,3.9739,257200.0
2013-01-09 14:00:00,5.7,5.7,5.69,5.7,104000.0,3.9739,3.9739,3.9669,3.9739,104000.0
2013-01-09 14:05:00,5.7,5.71,5.7,5.71,204000.0,3.9739,3.9809,3.9739,3.9809,204000.0
2013-01-09 14:10:00,5.71,5.71,5.7,5.71,148000.0,3.9809,3.9809,3.9739,3.9809,148000.0
2013-01-09 14:15:00,5.71,5.71,5.71,5.71,122800.0,3.9809,3.9809,3.9809,3.9809,122800.0
2013-01-09 14:20:00,5.71,5.72,5.7,5.71,303200.0,3.9809,3.9878,3.9739,3.9809,303200.0
2013-01-09 14:25:00,5.71,5.73,5.71,5.72,195600.0,3.9809,3.9948,3.9809,3.9878,195600.0
2013-01-09 14:30:00,5.72,5.72,5.71,5.71,200400.0,3.9878,3.9878,3.9809,3.9809,200400.0
2013-01-09 14:35:00,5.71,5.71,5.69,5.69,155600.0,3.9809,3.9809,3.9669,3.9669,155600.0
2013-01-09 14:40:00,5.69,5.69,5.68,5.68,152400.0,3.9669,3.9669,3.96,3.96,152400.0
2013-01-09 14:45:00,5.68,5.68,5.68,5.68,130000.0,3.96,3.96,3.96,3.96,130000.0
2013-01-09 14:50:00,5.68,5.68,5.67,5.68,210800.0,3.96,3.96,3.953,3.96,210800.0
2013-01-09 14:55:00,5.68,5.68,5.67,5.67,154400.0,3.96,3.96,3.953,3.953,154400.0
2013-01-09 15:00:00,5.67,5.67,5.66,5.67,258000.0,3.953,3.953,3.946,3.953,258000.0
2013-01-09 15:05:00,5.67,5.68,5.67,5.68,204400.0,3.953,3.96,3.953,3.96,204400.0
2013-01-09 15:10:00,5.68,5.69,5.67,5.68,315600.0,3.96,3.9669,3.953,3.96,315600.0
2013-01-09 15:15:00,5.68,5.68,5.65,5.66,280400.0,3.96,3.96,3.939,3.946,280400.0
2013-01-09 15:20:00,5.66,5.67,5.65,5.66,231200.0,3.946,3.953,3.939,3.946,231200.0
2013-01-09 15:25:00,5.66,5.66,5.64,5.66,314000.0,3.946,3.946,3.9321,3.946,314000.0
2013-01-09 15:30:00,5.66,5.67,5.65,5.65,320000.0,3.946,3.953,3.939,3.939,320000.0
2013-01-09 15:35:00,5.65,5.65,5.63,5.64,380800.0,3.939,3.939,3.9251,3.9321,380800.0
2013-01-09 15:40:00,5.64,5.65,5.63,5.65,592800.0,3.9321,3.939,3.9251,3.939,592800.0
2013-01-09 15:45:00,5.65,5.66,5.63,5.63,652400.0,3.939,3.946,3.9251,3.9251,652400.0
2013-01-09 15:50:00,5.64,5.65,5.63,5.65,460800.0,3.9321,3.939,3.9251,3.939,460800.0
2013-01-09 15:55:00,5.64,5.66,5.64,5.65,922800.0,3.9321,3.946,3.9321,3.939,922800.0
2013-01-10 09:30:00,5.7,5.72,5.68,5.68,284400.0,3.9739,3.9878,3.96,3.96,284400.0
2013-01-10 09:35:00,5.68,5.69,5.66,5.68,216000.0,3.96,3.9669,3.946,3.96,216000.0
2013-01-10 09:40:00,5.68,5.68,5.66,5.66,136800.0,3.96,3.96,3.946,3.946,136800.0
2013-01-10 09:45:00,5.66,5.67,5.64,5.64,187200.0,3.946,3.953,3.9321,3.9321,187200.0
2013-01-10 09:50:00,5.64,5.65,5.63,5.64,183600.0,3.9321,3.939,3.9251,3.9321,183600.0
2013-01-10 09:55:00,5.64,5.65,5.63,5.63,46800.0,3.9321,3.939,3.9251,3.9251,46800.0
2013-01-10 10:00:00,5.64,5.64,5.63,5.63,150800.0,3.9321,3.9321,3.9251,3.9251,150800.0
2013-01-10 10:05:00,5.63,5.64,5.63,5.64,70800.0,3.9251,3.9321,3.9251,3.9321,70800.0
2013-01-10 10:10:00,5.64,5.64,5.62,5.62,191600.0,3.9321,3.9321,3.9181,3.9181,191600.0
2013-01-10 10:15:00,5.62,5.63,5.62,5.62,318400.0,3.9181,3.9251,3.9181,3.9181,318400.0
2013-01-10 10:20:00,5.62,5.64,5.62,5.64,114400.0,3.9181,3.9321,3.9181,3.9321,114400.0
2013-01-10 10:25:00,5.64,5.64,5.62,5.62,95200.0,3.9321,3.9321,3.9181,3.9181,95200.0
2013-01-10 10:30:00,5.63,5.63,5.6,5.62,216800.0,3.9251,3.9251,3.9042,3.9181,216800.0
2013-01-10 10:35:00,5.61,5.64,5.6,5.64,141600.0,3.9112,3.9321,3.9042,3.9321,141600.0
2013-01-10 10:40:00,5.64,5.65,5.63,5.64,152400.0,3.9321,3.939,3.9251,3.9321,152400.0
2013-01-10 10:45:00,5.64,5.64,5.64,5.64,44400.0,3.9321,3.9321,3.9321,3.9321,44400.0
2013-01-10 10:50:00,5.64,5.68,5.64,5.67,144800.0,3.9321,3.96,3.9321,3.953,144800.0
2013-01-10 10:55:00,5.67,5.68,5.66,5.66,108400.0,3.953,3.96,3.946,3.946,108400.0
2013-01-10 11:00:00,5.66,5.66,5.64,5.65,271200.0,3.946,3.946,3.9321,3.939,271200.0
2013-01-10 11:05:00,5.65,5.67,5.65,5.66,109200.0,3.939,3.953,3.939,3.946,109200.0
2013-01-10 11:10:00,5.66,5.67,5.65,5.65,66000.0,3.946,3.953,3.939,3.939,66000.0
2013-01-10 11:15:00,5.65,5.67,5.64,5.67,105200.0,3.939,3.953,3.9321,3.953,105200.0
2013-01-10 11:20:00,5.66,5.68,5.66,5.67,70400.0,3.946,3.96,3.946,3.953,70400.0
2013-01-10 11:25:00,5.67,5.68,5.67,5.67,109200.0,3.953,3.96,3.953,3.953,109200.0
2013-01-10 11:30:00,5.67,5.67,5.65,5.65,60800.0,3.953,3.953,3.939,3.939,60800.0
2013-01-10 11:35:00,5.65,5.69,5.65,5.69,660400.0,3.939,3.9669,3.939,3.9669,660400.0
2013-01-10 11:40:00,5.68,5.7,5.68,5.7,450000.0,3.96,3.9739,3.96,3.9739,450000.0
2013-01-10 11:45:00,5.7,5.7,5.68,5.68,241200.0,3.9739,3.9739,3.96,3.96,241200.0
2013-01-10 11:50:00,5.69,5.71,5.69,5.71,87600.0,3.9669,3.9809,3.9669,3.9809,87600.0
2013-01-10 11:55:00,5.71,5.71,5.7,5.71,68000.0,3.9809,3.9809,3.9739,3.9809,68000.0
2013-01-10 12:00:00,5.71,5.71,5.7,5.7,55200.0,3.9809,3.9809,3.9739,3.9739,55200.0
2013-01-10 12:05:00,5.7,5.7,5.67,5.67,160000.0,3.9739,3.9739,3.953,3.953,160000.0
2013-01-10 12:10:00,5.68,5.68,5.67,5.68,176400.0,3.96,3.96,3.953,3.96,176400.0
2013-01-10 12:15:00,5.69,5.7,5.68,5.7,92400.0,3.9669,3.9739,3.96,3.9739,92400.0
2013-01-10 12:20:00,5.7,5.7,5.69,5.69,96800.0,3.9739,3.9739,3.9669,3.9669,96800.0
2013-01-10 12:25:00,5.69,5.7,5.69,5.7,86400.0,3.9669,3.9739,3.9669,3.9739,86400.0
2013-01-10 12:30:00,5.69,5.7,5.67,5.68,246400.0,3.9669,3.9739,3.953,3.96,246400.0
2013-01-10 12:35:00,5.68,5.68,5.67,5.67,403200.0,3.96,3.96,3.953,3.953,403200.0
2013-01-10 12:40:00,5.67,5.68,5.66,5.66,56000.0,3.953,3.96,3.946,3.946,56000.0
2013-01-10 12:45:00,5.66,5.67,5.66,5.67,48800.0,3.946,3.953,3.946,3.953,48800.0
2013-01-10 12:50:00,5.67,5.67,5.66,5.66,41600.0,3.953,3.953,3.946,3.946,41600.0
2013-01-10 12:55:00,5.66,5.68,5.66,5.67,224400.0,3.946,3.96,3.946,3.953,224400.0
2013-01-10 13:00:00,5.67,5.67,5.66,5.66,34800.0,3.953,3.953,3.946,3.946,34800.0
2013-01-10 13:05:00,5.66,5.67,5.66,5.66,58800.0,3.946,3.953,3.946,3.946,58800.0
2013-01-10 13:10:00,5.66,5.66,5.66,5.66,38000.0,3.946,3.946,3.946,3.946,38000.0
2013-01-10 13:15:00,5.65,5.66,5.65,5.65,154000.0,3.939,3.946,3.939,3.939,154000.0
2013-01-10 13:20:00,5.65,5.66,5.65,5.65,462800.0,3.939,3.946,3.939,3.939,462800.0
2013-01-10 13:25:00,5.66,5.68,5.66,5.67,260000.0,3.946,3.96,3.946,3.953,260000.0
2013-01-10 13:30:00,5.67,5.69,5.67,5.67,848000.0,3.953,3.9669,3.953,3.953,848000.0
2013-01-10 13:35:00,5.67,5.67,5.66,5.66,90800.0,3.953,3.953,3.946,3.946,90800.0
2013-01-10 13:40:00,5.66,5.67,5.65,5.66,132000.0,3.946,3.953,3.939,3.946,132000.0
2013-01-10 13:45:00,5.66,5.67,5.66,5.66,108800.0,3.946,3.953,3.946,3.946,108800.0
2013-01-10 13:50:00,5.67,5.67,5.66,5.66,62400.0,3.953,3.953,3.946,3.946,62400.0
2013-01-10 13:55:00,5.66,5.67,5.66,5.67,180800.0,3.946,3.953,3.946,3.953,180800.0
2013-01-10 14:00:00,5.67,5.68,5.66,5.66,92400.0,3.953,3.96,3.946,3.946,92400.0
2013-01-10 14:05:00,5.66,5.67,5.66,5.67,73600.0,3.946,3.953,3.946,3.953,73600.0
2013-01-10 14:10:00,5.66,5.67,5.65,5.65,44000.0,3.946,3.953,3.939,3.939,44000.0
2013-01-10 14:15:00,5.65,5.66,5.65,5.65,51600.0,3.939,3.946,3.939,3.939,51600.0
2013-01-10 14:20:00,5.65,5.66,5.65,5.65,64400.0,3.939,3.946,3.939,3.939,64400.0
2013-01-10 14:25:00,5.65,5.66,5.65,5.65,84800.0,3.939,3.946,3.939,3.939,84800.0
2013-01-10 14:30:00,5.65,5.66,5.65,5.66,114800.0,3.939,3.946,3.939,3.946,114800.0
2013-01-10 14:35:00,5.66,5.67,5.66,5.66,75200.0,3.946,3.953,3.946,3.946,75200.0
2013-01-10 14:40:00,5.66,5.67,5.66,5.67,80000.0,3.946,3.953,3.946,3.953,80000.0
2013-01-10 14:45:00,5.66,5.67,5.66,5.66,420800.0,3.946,3.953,3.946,3.946,420800.0
2013-01-10 14:50:00,5.66,5.67,5.66,5.67,102400.0,3.946,3.953,3.946,3.953,102400.0
2013-01-10 14:55:00,5.66,5.67,5.66,5.67,176400.0,3.946,3.953,3.946,3.953,176400.0
2013-01-10 15:00:00,5.67,5.68,5.67,5.68,254400.0,3.953,3.96,3.953,3.96,254400.0
2013-01-10 15:05:00,5.68,5.68,5.67,5.67,115600.0,3.96,3.96,3.953,3.953,115600.0
2013-01-10 15:10:00,5.67,5.67,5.66,5.67,128000.0,3.953,3.953,3.946,3.953,128000.0
2013-01-10 15:15:00,5.67,5.67,5.66,5.66,107600.0,3.953,3.953,3.946,3.946,107600.0
2013-01-10 15:20:00,5.66,5.68,5.66,5.68,232400.0,3.946,3.96,3.946,3.96,232400.0
2013-01-10 15:25:00,5.68,5.69,5.68,5.69,233600.0,3.96,3.9669,3.96,3.9669,233600.0
2013-01-10 15:30:00,5.66,5.7,5.66,5.7,608800.0,3.946,3.9739,3.946,3.9739,608800.0
2013-01-10 15:35:00,5.7,5.7,5.7,5.7,166000.0,3.9739,3.9739,3.9739,3.9739,166000.0
2013-01-10 15:40:00,5.69,5.7,5.69,5.7,322400.0,3.9669,3.9739,3.9669,3.9739,322400.0
2013-01-10 15:45:00,5.7,5.71,5.7,5.7,430800.0,3.9739,3.9809,3.9739,3.9739,430800.0
2013-01-10 15:50:00,5.7,5.71,5.7,5.71,374800.0,3.9739,3.9809,3.9739,3.9809,374800.0
2013-01-10 15:55:00,5.71,5.72,5.68,5.7,1174800.0,3.9809,3.9878,3.96,3.9739,1174800.0
2013-01-11 09:30:00,5.67,5.69,5.6,5.65,704000.0,3.953,3.9669,3.9042,3.939,704000.0
2013-01-11 09:35:00,5.65,5.66,5.6,5.62,513200.0,3.939,3.946,3.9042,3.9181,513200.0
2013-01-11 09:40:00,5.62,5.62,5.6,5.6,358800.0,3.9181,3.9181,3.9042,3.9042,358800.0
2013-01-11 09:45:00,5.6,5.61,5.59,5.6,183200.0,3.9042,3.9112,3.8972,3.9042,183200.0
2013-01-11 09:50:00,5.6,5.6,5.58,5.6,379600.0,3.9042,3.9042,3.8902,3.9042,379600.0
2013-01-11 09:55:00,5.6,5.61,5.6,5.61,279200.0,3.9042,3.9112,3.9042,3.9112,279200.0
2013-01-11 10:00:00,5.6,5.61,5.6,5.6,245200.0,3.9042,3.9112,3.9042,3.9042,245200.0
2013-01-11 10:05:00,5.6,5.61,5.59,5.61,626800.0,3.9042,3.9112,3.8972,3.9112,626800.0
2013-01-11 10:10:00,5.61,5.64,5.61,5.64,296400.0,3.9112,3.9321,3.9112,3.9321,296400.0
2013-01-11 10:15:00,5.64,5.66,5.63,5.64,359200.0,3.9321,3.946,3.9251,3.9321,359200.0
2013-01-11 10:20:00,5.64,5.64,5.63,5.64,62800.0,3.9321,3.9321,3.9251,3.9321,62800.0
2013-01-11 10:25:00,5.64,5.67,5.64,5.67,120800.0,3.9321,3.953,3.9321,3.953,120800.0
2013-01-11 10:30:00,5.67,5.67,5.63,5.64,346400.0,3.953,3.953,3.9251,3.9321,346400.0
2013-01-11 10:35:00,5.64,5.65,5.63,5.65,94400.0,3.9321,3.939,3.9251,3.939,94400.0
2013-01-11 10:40:00,5.65,5.65,5.64,5.64,225600.0,3.939,3.939,3.9321,3.9321,225600.0
2013-01-11 10:45:00,5.64,5.68,5.64,5.68,300400.0,3.9321,3.96,3.9321,3.96,300400.0
2013-01-11 10:50:00,5.67,5.7,5.67,5.69,152000.0,3.953,3.9739,3.953,3.9669,152000.0
2013-01-11 10:55:00,5.69,5.69,5.67,5.67,108800.0,3.9669,3.9669,3.953,3.953,108800.0
2013-01-11 11:00:00,5.67,5.69,5.67,5.68,162000.0,3.953,3.9669,3.953,3.96,162000.0
2013-01-11 11:05:00,5.68,5.68,5.66,5.67,171600.0,3.96,3.96,3.946,3.953,171600.0
2013-01-11 11:10:00,5.67,5.68,5.67,5.68,236800.0,3.953,3.96,3.953,3.96,236800.0
2013-01-11 11:15:00,5.68,5.68,5.66,5.66,321200.0,3.96,3.96,3.946,3.946,321200.0
2013-01-11 11:20:00,5.66,5.66,5.65,5.65,147200.0,3.946,3.946,3.939,3.939,147200.0
2013-01-11 11:25:00,5.65,5.65,5.64,5.64,132400.0,3.939,3.939,3.9321,3.9321,132400.0
2013-01-11 11:30:00,5.64,5.65,5.64,5.65,43200.0,3.9321,3.939,3.9321,3.939,43200.0
2013-01-11 11:35:00,5.65,5.66,5.65,5.66,60000.0,3.939,3.946,3.939,3.946,60000.0
2013-01-11 11:40:00,5.66,5.69,5.66,5.68,638800.0,3.946,3.9669,3.946,3.96,638800.0
2013-01-11 11:45:00,5.68,5.72,5.68,5.71,829600.0,3.96,3.9878,3.96,3.9809,829600.0
2013-01-11 11:50:00,5.71,5.71,5.7,5.7,82000.0,3.9809,3.9809,3.9739,3.9739,82000.0
2013-01-11 11:55:00,5.7,5.7,5.68,5.68,207200.0,3.9739,3.9739,3.96,3.96,207200.0
2013-01-11 12:00:00,5.68,5.68,5.66,5.67,121600.0,3.96,3.96,3.946,3.953,121600.0
2013-01-11 12:05:00,5.67,5.68,5.67,5.68,53200.0,3.953,3.96,3.953,3.96,53200.0
2013-01-11 12:10:00,5.68,5.68,5.68,5.68,36800.0,3.96,3.96,3.96,3.96,36800.0
2013-01-11 12:15:00,5.68,5.7,5.68,5.69,50800.0,3.96,3.9739,3.96,3.9669,50800.0
2013-01-11 12:20:00,5.69,5.69,5.67,5.68,205200.0,3.9669,3.9669,3.953,3.96,205200.0
2013-01-11 12:25:00,5.68,5.68,5.67,5.67,342800.0,3.96,3.96,3.953,3.953,342800.0
2013-01-11 12:30:00,5.67,5.68,5.67,5.67,660400.0,3.953,3.96,3.953,3.953,660400.0
2013-01-11 12:35:00,5.67,5.68,5.66,5.68,104800.0,3.953,3.96,3.946,3.96,104800.0
2013-01-11 12:40:00,5.68,5.69,5.68,5.69,23200.0,3.96,3.9669,3.96,3.9669,23200.0
2013-01-11 12:45:00,5.69,5.69,5.68,5.69,86800.0,3.9669,3.9669,3.96,3.9669,86800.0
2013-01-11 12:50:00,5.68,5.68,5.68,5.68,42800.0,3.96,3.96,3.96,3.96,42800.0
2013-01-11 12:55:00,5.68,5.68,5.67,5.67,283200.0,3.96,3.96,3.953,3.953,283200.0
2013-01-11 13:00:00,5.67,5.68,5.67,5.68,168400.0,3.953,3.96,3.953,3.96,168400.0
2013-01-11 13:05:00,5.67,5.68,5.67,5.67,82000.0,3.953,3.96,3.953,3.953,82000.0
2013-01-11 13:10:00,5.68,5.68,5.67,5.68,262400.0,3.96,3.96,3.953,3.96,262400.0
2013-01-11 13:15:00,5.68,5.68,5.67,5.68,354800.0,3.96,3.96,3.953,3.96,354800.0
2013-01-11 13:20:00,5.68,5.68,5.67,5.68,44400.0,3.96,3.96,3.953,3.96,44400.0
2013-01-11 13:25:00,5.68,5.68,5.67,5.67,92400.0,3.96,3.96,3.953,3.953,92400.0
2013-01-11 13:30:00,5.67,5.67,5.67,5.67,134400.0,3.953,3.953,3.953,3.953,134400.0
2013-01-11 13:35:00,5.67,5.67,5.67,5.67,66000.0,3.953,3.953,3.953,3.953,66000.0
2013-01-11 13:40:00,5.67,5.68,5.67,5.67,47600.0,3.953,3.96,3.953,3.953,47600.0
2013-01-11 13:45:00,5.67,5.68,5.67,5.68,400000.0,3.953,3.96,3.953,3.96,400000.0
2013-01-11 13:50:00,5.68,5.69,5.68,5.69,60000.0,3.96,3.9669,3.96,3.9669,60000.0
2013-01-11 13:55:00,5.69,5.7,5.68,5.68,428000.0,3.9669,3.9739,3.96,3.96,428000.0
2013-01-11 14:00:00,5.68,5.69,5.68,5.68,170400.0,3.96,3.9669,3.96,3.96,170400.0
2013-01-11 14:05:00,5.68,5.71,5.68,5.7,363200.0,3.96,3.9809,3.96,3.9739,363200.0
2013-01-11 14:10:00,5.7,5.71,5.7,5.7,134000.0,3.9739,3.9809,3.9739,3.9739,134000.0
2013-01-11 14:15:00,5.7,5.7,5.69,5.7,70000.0,3.9739,3.9739,3.9669,3.9739,70000.0
2013-01-11 14:20:00,5.7,5.7,5.7,5.7,261200.0,3.9739,3.9739,3.9739,3.9739,261200.0
2013-01-11 14:25:00,5.7,5.72,5.7,5.71,101600.0,3.9739,3.9878,3.9739,3.9809,101600.0
2013-01-11 14:30:00,5.72,5.72,5.71,5.71,134800.0,3.9878,3.9878,3.9809,3.9809,134800.0
2013-01-11 14:35:00,5.71,5.72,5.71,5.71,124400.0,3.9809,3.9878,3.9809,3.9809,124400.0
2013-01-11 14:40:00,5.71,5.72,5.71,5.72,140800.0,3.9809,3.9878,3.9809,3.9878,140800.0
2013-01-11 14:45:00,5.72,5.74,5.72,5.74,230800.0,3.9878,4.0018,3.9878,4.0018,230800.0
2013-01-11 14:50:00,5.74,5.78,5.74,5.77,355600.0,4.0018,4.0297,4.0018,4.0227,355600.0
2013-01-11 14:55:00,5.77,5.78,5.76,5.78,194000.0,4.0227,4.0297,4.0157,4.0297,194000.0
2013-01-11 15:00:00,5.78,5.78,5.76,5.76,615200.0,4.0297,4.0297,4.0157,4.0157,615200.0
2013-01-11 15:05:00,5.76,5.77,5.76,5.77,271600.0,4.0157,4.0227,4.0157,4.0227,271600.0
2013-01-11 15:10:00,5.77,5.79,5.77,5.78,328000.0,4.0227,4.0366,4.0227,4.0297,328000.0
2013-01-11 15:15:00,5.78,5.8,5.78,5.79,379200.0,4.0297,4.0436,4.0297,4.0366,379200.0
2013-01-11 15:20:00,5.79,5.8,5.79,5.79,388000.0,4.0366,4.0436,4.0366,4.0366,388000.0
2013-01-11 15:25:00,5.79,5.79,5.77,5.78,362400.0,4.0366,4.0366,4.0227,4.0297,362400.0
2013-01-11 15:30:00,5.77,5.78,5.77,5.77,519200.0,4.0227,4.0297,4.0227,4.0227,519200.0
2013-01-11 15:35:00,5.77,5.8,5.77,5.8,485200.0,4.0227,4.0436,4.0227,4.0436,485200.0
2013-01-11 15:40:00,5.8,5.81,5.8,5.81,472000.0,4.0436,4.0506,4.0436,4.0506,472000.0
2013-01-11 15:45:00,5.81,5.81,5.79,5.79,383600.0,4.0506,4.0506,4.0366,4.0366,383600.0
2013-01-11 15:50:00,5.79,5.81,5.79,5.8,477600.0,4.0366,4.0506,4.0366,4.0436,477600.0
2013-01-11 15:55:00,5.8,5.81,5.8,5.81,696400.0,4.0436,4.0506,4.0436,4.0506,696400.0
2013-01-14 09:30:00,5.8,5.81,5.79,5.8,214400.0,4.0436,4.0506,4.0366,4.0436,214400.0
2013-01-14 09:35:00,5.81,5.83,5.8,5.83,131600.0,4.0506,4.0645,4.0436,4.0645,131600.0
2013-01-14 09:40:00,5.83,5.84,5.81,5.81,233200.0,4.0645,4.0715,4.0506,4.0506,233200.0
2013-01-14 09:45:00,5.81,5.81,5.8,5.8,242400.0,4.0506,4.0506,4.0436,4.0436,242400.0
2013-01-14 09:50:00,5.8,5.8,5.8,5.8,140000.0,4.0436,4.0436,4.0436,4.0436,140000.0
2013-01-14 09:55:00,5.8,5.8,5.78,5.78,351200.0,4.0436,4.0436,4.0297,4.0297,351200.0
2013-01-14 10:00:00,5.78,5.81,5.78,5.8,258000.0,4.0297,4.0506,4.0297,4.0436,258000.0
2013-01-14 10:05:00,5.8,5.8,5.76,5.76,568000.0,4.0436,4.0436,4.0157,4.0157,568000.0
2013-01-14 10:10:00,5.76,5.76,5.74,5.75,114400.0,4.0157,4.0157,4.0018,4.0088,114400.0
2013-01-14 10:15:00,5.75,5.75,5.73,5.75,214000.0,4.0088,4.0088,3.9948,4.0088,214000.0
2013-01-14 10:20:00,5.75,5.75,5.74,5.75,112000.0,4.0088,4.0088,4.0018,4.0088,112000.0
2013-01-14 10:25:00,5.74,5.74,5.74,5.74,177600.0,4.0018,4.0018,4.0018,4.0018,177600.0
2013-01-14 10:30:00,5.74,5.74,5.73,5.74,116400.0,4.0018,4.0018,3.9948,4.0018,116400.0
2013-01-14 10:35:00,5.74,5.75,5.73,5.75,165200.0,4.0018,4.0088,3.9948,4.0088,165200.0
2013-01-14 10:40:00,5.75,5.75,5.74,5.75,56800.0,4.0088,4.0088,4.0018,4.0088,56800.0
2013-01-14 10:45:00,5.75,5.75,5.74,5.75,519200.0,4.0088,4.0088,4.0018,4.0088,519200.0
2013-01-14 10:50:00,5.75,5.75,5.74,5.75,174000.0,4.0088,4.0088,4.0018,4.0088,174000.0
2013-01-14 10:55:00,5.75,5.75,5.74,5.74,78400.0,4.0088,4.0088,4.0018,4.0018,78400.0
2013-01-14 11:00:00,5.75,5.75,5.74,5.74,128400.0,4.0088,4.0088,4.0018,4.0018,128400.0
2013-01-14 11:05:00,5.74,5.75,5.74,5.74,95200.0,4.0018,4.0088,4.0018,4.0018,95200.0
2013-01-14 11:10:00,5.74,5.75,5.74,5.75,86800.0,4.0018,4.0088,4.0018,4.0088,86800.0
2013-01-14 11:15:00,5.74,5.75,5.73,5.73,130000.0,4.0018,4.0088,3.9948,3.9948,130000.0
2013-01-14 11:20:00,5.73,5.73,5.72,5.72,88800.0,3.9948,3.9948,3.9878,3.9878,88800.0
2013-01-14 11:25:00,5.72,5.73,5.72,5.72,54400.0,3.9878,3.9948,3.9878,3.9878,54400.0
2013-01-14 11:30:00,5.72,5.73,5.72,5.72,514400.0,3.9878,3.9948,3.9878,3.9878,514400.0
2013-01-14 11:35:00,5.72,5.72,5.71,5.72,144800.0,3.9878,3.9878,3.9809,3.9878,144800.0
2013-01-14 11:40:00,5.72,5.72,5.72,5.72,29600.0,3.9878,3.9878,3.9878,3.9878,29600.0
2013-01-14 11:45:00,5.72,5.73,5.72,5.73,62800.0,3.9878,3.9948,3.9878,3.9948,62800.0
2013-01-14 11:50:00,5.72,5.73,5.72,5.72,42000.0,3.9878,3.9948,3.9878,3.9878,42000.0
2013-01-14 11:55:00,5.72,5.73,5.72,5.72,75600.0,3.9878,3.9948,3.9878,3.9878,75600.0
2013-01-14 12:00:00,5.73,5.73,5.72,5.72,36400.0,3.9948,3.9948,3.9878,3.9878,36400.0
2013-01-14 12:05:00,5.73,5.73,5.71,5.72,251200.0,3.9948,3.9948,3.9809,3.9878,251200.0
2013-01-14 12:10:00,5.72,5.72,5.72,5.72,298000.0,3.9878,3.9878,3.9878,3.9878,298000.0
2013-01-14 12:15:00,5.72,5.72,5.72,5.72,87600.0,3.9878,3.9878,3.9878,3.9878,87600.0
2013-01-14 12:20:00,5.72,5.72,5.71,5.72,54000.0,3.9878,3.9878,3.9809,3.9878,54000.0
2013-01-14 12:25:00,5.72,5.72,5.72,5.72,54800.0,3.9878,3.9878,3.9878,3.9878,54800.0
2013-01-14 12:30:00,5.72,5.74,5.72,5.74,395200.0,3.9878,4.0018,3.9878,4.0018,395200.0
2013-01-14 12:35:00,5.73,5.75,5.73,5.75,44000.0,3.9948,4.0088,3.9948,4.0088,44000.0
2013-01-14 12:40:00,5.75,5.76,5.75,5.76,69600.0,4.0088,4.0157,4.0088,4.0157,69600.0
2013-01-14 12:45:00,5.76,5.76,5.75,5.75,56400.0,4.0157,4.0157,4.0088,4.0088,56400.0
2013-01-14 12:50:00,5.75,5.75,5.75,5.75,65200.0,4.0088,4.0088,4.0088,4.0088,65200.0
2013-01-14 12:55:00,5.75,5.75,5.75,5.75,327600.0,4.0088,4.0088,4.0088,4.0088,327600.0
2013-01-14 13:00:00,5.75,5.76,5.75,5.75,346400.0,4.0088,4.0157,4.0088,4.0088,346400.0
2013-01-14 13:05:00,5.75,5.76,5.75,5.75,98400.0,4.0088,4.0157,4.0088,4.0088,98400.0
2013-01-14 13:10:00,5.75,5.75,5.75,5.75,21600.0,4.0088,4.0088,4.0088,4.0088,21600.0
2013-01-14 13:15:00,5.75,5.75,5.74,5.75,94000.0,4.0088,4.0088,4.0018,4.0088,94000.0
2013-01-14 13:20:00,5.75,5.75,5.75,5.75,201200.0,4.0088,4.0088,4.0088,4.0088,201200.0
2013-01-14 13:25:00,5.75,5.75,5.75,5.75,263200.0,4.0088,4.0088,4.0088,4.0088,263200.0
2013-01-14 13:30:00,5.75,5.75,5.75,5.75,26800.0,4.0088,4.0088,4.0088,4.0088,26800.0
2013-01-14 13:35:00,5.75,5.75,5.75,5.75,23200.0,4.0088,4.0088,4.0088,4.0088,23200.0
2013-01-14 13:40:00,5.75,5.75,5.75,5.75,13600.0,4.0088,4.0088,4.0088,4.0088,13600.0
2013-01-14 13:45:00,5.75,5.75,5.75,5.75,44800.0,4.0088,4.0088,4.0088,4.0088,44800.0
2013-01-14 13:50:00,5.75,5.75,5.75,5.75,31600.0,4.0088,4.0088,4.0088,4.0088,31600.0
2013-01-14 13:55:00,5.75,5.75,5.74,5.74,97200.0,4.0088,4.0088,4.0018,4.0018,97200.0
2013-01-14 14:00:00,5.75,5.76,5.74,5.76,298400.0,4.0088,4.0157,4.0018,4.0157,298400.0
2013-01-14 14:05:00,5.76,5.76,5.75,5.76,61600.0,4.0157,4.0157,4.0088,4.0157,61600.0
2013-01-14 14:10:00,5.76,5.76,5.75,5.75,54000.0,4.0157,4.0157,4.0088,4.0088,54000.0
2013-01-14 14:15:00,5.76,5.76,5.76,5.76,352800.0,4.0157,4.0157,4.0157,4.0157,352800.0
2013-01-14 14:20:00,5.77,5.78,5.76,5.77,127200.0,4.0227,4.0297,4.0157,4.0227,127200.0
2013-01-14 14:25:00,5.77,5.78,5.77,5.77,75200.0,4.0227,4.0297,4.0227,4.0227,75200.0
2013-01-14 14:30:00,5.77,5.78,5.77,5.77,82400.0,4.0227,4.0297,4.0227,4.0227,82400.0
2013-01-14 14:35:00,5.77,5.78,5.77,5.78,78000.0,4.0227,4.0297,4.0227,4.0297,78000.0
2013-01-14 14:40:00,5.78,5.78,5.77,5.78,334800.0,4.0297,4.0297,4.0227,4.0297,334800.0
2013-01-14 14:45:00,5.77,5.78,5.77,5.78,86800.0,4.0227,4.0297,4.0227,4.0297,86800.0
2013-01-14 14:50:00,5.78,5.78,5.77,5.78,168800.0,4.0297,4.0297,4.0227,4.0297,168800.0
2013-01-14 14:55:00,5.77,5.78,5.76,5.76,610800.0,4.0227,4.0297,4.0157,4.0157,610800.0
2013-01-14 15:00:00,5.76,5.76,5.76,5.76,42800.0,4.0157,4.0157,4.0157,4.0157,42800.0
2013-01-14 15:05:00,5.76,5.76,5.76,5.76,178400.0,4.0157,4.0157,4.0157,4.0157,178400.0
2013-01-14 15:10:00,5.76,5.76,5.76,5.76,180000.0,4.0157,4.0157,4.0157,4.0157,180000.0
2013-01-14 15:15:00,5.76,5.76,5.76,5.76,91200.0,4.0157,4.0157,4.0157,4.0157,91200.0
2013-01-14 15:20:00,5.76,5.77,5.76,5.76,123200.0,4.0157,4.0227,4.0157,4.0157,123200.0
2013-01-14 15:25:00,5.76,5.76,5.75,5.76,214400.0,4.0157,4.0157,4.0088,4.0157,214400.0
2013-01-14 15:30:00,5.76,5.76,5.74,5.74,198000.0,4.0157,4.0157,4.0018,4.0018,198000.0
2013-01-14 15:35:00,5.74,5.75,5.74,5.75,108400.0,4.0018,4.0088,4.0018,4.0088,108400.0
2013-01-14 15:40:00,5.75,5.76,5.75,5.75,188800.0,4.0088,4.0157,4.0088,4.0088,188800.0
2013-01-14 15:45:00,5.75,5.75,5.74,5.74,509200.0,4.0088,4.0088,4.0018,4.0018,509200.0
2013-01-14 15:50:00,5.75,5.75,5.74,5.75,284800.0,4.0088,4.0088,4.0018,4.0088,284800.0
2013-01-14 15:55:00,5.75,5.76,5.75,5.75,721600.0,4.0088,4.0157,4.0088,4.0088,721600.0
2013-01-15 09:30:00,5.73,5.73,5.69,5.7,173600.0,3.9948,3.9948,3.9669,3.9739,173600.0
2013-01-15 09:35:00,5.7,5.71,5.7,5.7,494800.0,3.9739,3.9809,3.9739,3.9739,494800.0
2013-01-15 09:40:00,5.7,5.71,5.7,5.71,366000.0,3.9739,3.9809,3.9739,3.9809,366000.0
2013-01-15 09:45:00,5.71,5.74,5.71,5.74,345200.0,3.9809,4.0018,3.9809,4.0018,345200.0
2013-01-15 09:50:00,5.74,5.74,5.73,5.74,54800.0,4.0018,4.0018,3.9948,4.0018,54800.0
2013-01-15 09:55:00,5.74,5.75,5.73,5.73,65600.0,4.0018,4.0088,3.9948,3.9948,65600.0
2013-01-15 10:00:00,5.73,5.74,5.7,5.74,152800.0,3.9948,4.0018,3.9739,4.0018,152800.0
2013-01-15 10:05:00,5.74,5.74,5.73,5.74,102400.0,4.0018,4.0018,3.9948,4.0018,102400.0
2013-01-15 10:10:00,5.74,5.75,5.72,5.75,322000.0,4.0018,4.0088,3.9878,4.0088,322000.0
2013-01-15 10:15:00,5.75,5.75,5.73,5.73,110400.0,4.0088,4.0088,3.9948,3.9948,110400.0
2013-01-15 10:20:00,5.73,5.73,5.71,5.72,114400.0,3.9948,3.9948,3.9809,3.9878,114400.0
2013-01-15 10:25:00,5.73,5.73,5.72,5.73,86800.0,3.9948,3.9948,3.9878,3.9948,86800.0
2013-01-15 10:30:00,5.73,5.75,5.72,5.75,167200.0,3.9948,4.0088,3.9878,4.0088,167200.0
2013-01-15 10:35:00,5.75,5.75,5.74,5.74,45600.0,4.0088,4.0088,4.0018,4.0018,45600.0
2013-01-15 10:40:00,5.74,5.75,5.74,5.74,72800.0,4.0018,4.0088,4.0018,4.0018,72800.0
2013-01-15 10:45:00,5.74,5.75,5.74,5.75,47200.0,4.0018,4.0088,4.0018,4.0088,47200.0
2013-01-15 10:50:00,5.75,5.75,5.74,5.74,116800.0,4.0088,4.0088,4.0018,4.0018,116800.0
2013-01-15 10:55:00,5.74,5.74,5.73,5.74,93200.0,4.0018,4.0018,3.9948,4.0018,93200.0
2013-01-15 11:00:00,5.74,5.74,5.73,5.73,117200.0,4.0018,4.0018,3.9948,3.9948,117200.0
2013-01-15 11:05:00,5.73,5.74,5.73,5.73,158800.0,3.9948,4.0018,3.9948,3.9948,158800.0
2013-01-15 11:10:00,5.73,5.74,5.73,5.73,250400.0,3.9948,4.0018,3.9948,3.9948,250400.0
2013-01-15 11:15:00,5.73,5.73,5.72,5.72,64400.0,3.9948,3.9948,3.9878,3.9878,64400.0
2013-01-15 11:20:00,5.72,5.72,5.71,5.72,50800.0,3.9878,3.9878,3.9809,3.9878,50800.0
2013-01-15 11:25:00,5.72,5.72,5.71,5.72,59200.0,3.9878,3.9878,3.9809,3.9878,59200.0
2013-01-15 11:30:00,5.72,5.73,5.72,5.72,84800.0,3.9878,3.9948,3.9878,3.9878,84800.0
2013-01-15 11:35:00,5.72,5.72,5.71,5.71,242000.0,3.9878,3.9878,3.9809,3.9809,242000.0
2013-01-15 11:40:00,5.71,5.71,5.71,5.71,44800.0,3.9809,3.9809,3.9809,3.9809,44800.0
2013-01-15 11:45:00,5.71,5.72,5.71,5.71,26800.0,3.9809,3.9878,3.9809,3.9809,26800.0
2013-01-15 11:50:00,5.72,5.73,5.71,5.72,82000.0,3.9878,3.9948,3.9809,3.9878,82000.0
2013-01-15 11:55:00,5.72,5.73,5.72,5.73,89600.0,3.9878,3.9948,3.9878,3.9948,89600.0
2013-01-15 12:00:00,5.73,5.74,5.73,5.74,156400.0,3.9948,4.0018,3.9948,4.0018,156400.0
2013-01-15 12:05:00,5.74,5.75,5.74,5.75,78800.0,4.0018,4.0088,4.0018,4.0088,78800.0
2013-01-15 12:10:00,5.75,5.76,5.75,5.76,91200.0,4.0088,4.0157,4.0088,4.0157,91200.0
2013-01-15 12:15:00,5.76,5.77,5.76,5.77,103600.0,4.0157,4.0227,4.0157,4.0227,103600.0
2013-01-15 12:20:00,5.77,5.78,5.77,5.78,57600.0,4.0227,4.0297,4.0227,4.0297,57600.0
2013-01-15 12:25:00,5.78,5.78,5.77,5.78,118400.0,4.0297,4.0297,4.0227,4.0297,118400.0
2013-01-15 12:30:00,5.78,5.78,5.77,5.78,76400.0,4.0297,4.0297,4.0227,4.0297,76400.0
2013-01-15 12:35:00,5.78,5.79,5.77,5.79,83600.0,4.0297,4.0366,4.0227,4.0366,83600.0
2013-01-15 12:40:00,5.79,5.8,5.78,5.78,45200.0,4.0366,4.0436,4.0297,4.0297,45200.0
2013-01-15 12:45:00,5.79,5.79,5.77,5.77,38400.0,4.0366,4.0366,4.0227,4.0227,38400.0
2013-01-15 12:50:00,5.77,5.78,5.77,5.77,72400.0,4.0227,4.0297,4.0227,4.0227,72400.0
2013-01-15 12:55:00,5.77,5.78,5.77,5.77,22800.0,4.0227,4.0297,4.0227,4.0227,22800.0
2013-01-15 13:00:00,5.77,5.77,5.76,5.77,25600.0,4.0227,4.0227,4.0157,4.0227,25600.0
2013-01-15 13:05:00,5.77,5.77,5.76,5.77,41200.0,4.0227,4.0227,4.0157,4.0227,41200.0
2013-01-15 13:10:00,5.77,5.78,5.77,5.78,55200.0,4.0227,4.0297,4.0227,4.0297,55200.0
2013-01-15 13:15:00,5.78,5.78,5.77,5.78,48000.0,4.0297,4.0297,4.0227,4.0297,48000.0
2013-01-15 13:20:00,5.78,5.78,5.77,5.78,34000.0,4.0297,4.0297,4.0227,4.0297,34000.0
2013-01-15 13:25:00,5.78,5.78,5.76,5.77,28000.0,4.0297,4.0297,4.0157,4.0227,28000.0
2013-01-15 13:30:00,5.77,5.77,5.76,5.77,382000.0,4.0227,4.0227,4.0157,4.0227,382000.0
2013-01-15 13:35:00,5.77,5.77,5.77,5.77,22400.0,4.0227,4.0227,4.0227,4.0227,22400.0
2013-01-15 13:40:00,5.77,5.78,5.77,5.78,34800.0,4.0227,4.0297,4.0227,4.0297,34800.0
2013-01-15 13:45:00,5.78,5.78,5.78,5.78,20000.0,4.0297,4.0297,4.0297,4.0297,20000.0
2013-01-15 13:50:00,5.78,5.79,5.78,5.78,92000.0,4.0297,4.0366,4.0297,4.0297,92000.0
2013-01-15 13:55:00,5.78,5.78,5.77,5.77,40000.0,4.0297,4.0297,4.0227,4.0227,40000.0
2013-01-15 14:00:00,5.77,5.78,5.76,5.78,122400.0,4.0227,4.0297,4.0157,4.0297,122400.0
2013-01-15 14:05:00,5.78,5.78,5.76,5.77,27600.0,4.0297,4.0297,4.0157,4.0227,27600.0
2013-01-15 14:10:00,5.77,5.77,5.76,5.77,20800.0,4.0227,4.0227,4.0157,4.0227,20800.0
2013-01-15 14:15:00,5.77,5.77,5.76,5.76,40000.0,4.0227,4.0227,4.0157,4.0157,40000.0
2013-01-15 14:20:00,5.77,5.77,5.76,5.76,24800.0,4.0227,4.0227,4.0157,4.0157,24800.0
2013-01-15 14:25:00,5.76,5.76,5.75,5.75,50400.0,4.0157,4.0157,4.0088,4.0088,50400.0
2013-01-15 14:30:00,5.76,5.77,5.75,5.76,43600.0,4.0157,4.0227,4.0088,4.0157,43600.0
2013-01-15 14:35:00,5.76,5.77,5.76,5.77,45600.0,4.0157,4.0227,4.0157,4.0227,45600.0
2013-01-15 14:40:00,5.77,5.77,5.76,5.76,181200.0,4.0227,4.0227,4.0157,4.0157,181200.0
2013-01-15 14:45:00,5.76,5.77,5.75,5.75,168800.0,4.0157,4.0227,4.0088,4.0088,168800.0
2013-01-15 14:50:00,5.75,5.77,5.75,5.77,90800.0,4.0088,4.0227,4.0088,4.0227,90800.0
2013-01-15 14:55:00,5.77,5.77,5.76,5.76,41600.0,4.0227,4.0227,4.0157,4.0157,41600.0
2013-01-15 15:00:00,5.76,5.77,5.76,5.77,204000.0,4.0157,4.0227,4.0157,4.0227,204000.0
2013-01-15 15:05:00,5.77,5.78,5.77,5.77,98800.0,4.0227,4.0297,4.0227,4.0227,98800.0
2013-01-15 15:10:00,5.77,5.78,5.77,5.77,268000.0,4.0227,4.0297,4.0227,4.0227,268000.0
2013-01-15 15:15:00,5.78,5.78,5.77,5.77,320400.0,4.0297,4.0297,4.0227,4.0227,320400.0
2013-01-15 15:20:00,5.77,5.77,5.76,5.76,108000.0,4.0227,4.0227,4.0157,4.0157,108000.0
2013-01-15 15:25:00,5.76,5.76,5.76,5.76,48800.0,4.0157,4.0157,4.0157,4.0157,48800.0
2013-01-15 15:30:00,5.76,5.77,5.76,5.77,109600.0,4.0157,4.0227,4.0157,4.0227,109600.0
2013-01-15 15:35:00,5.77,5.77,5.76,5.77,138800.0,4.0227,4.0227,4.0157,4.0227,138800.0
2013-01-15 15:40:00,5.77,5.79,5.77,5.79,544000.0,4.0227,4.0366,4.0227,4.0366,544000.0
2013-01-15 15:45:00,5.79,5.79,5.76,5.78,332000.0,4.0366,4.0366,4.0157,4.0297,332000.0
2013-01-15 15:50:00,5.78,5.79,5.78,5.78,536800.0,4.0297,4.0366,4.0297,4.0297,536800.0
2013-01-15 15:55:00,5.78,5.79,5.77,5.79,1098800.0,4.0297,4.0366,4.0227,4.0366,1098800.0
2013-01-16 09:30:00,5.78,5.83,5.75,5.82,204800.0,4.0297,4.0645,4.0088,4.0576,204800.0
2013-01-16 09:35:00,5.82,5.83,5.81,5.81,94400.0,4.0576,4.0645,4.0506,4.0506,94400.0
2013-01-16 09:40:00,5.81,5.83,5.81,5.82,108000.0,4.0506,4.0645,4.0506,4.0576,108000.0
2013-01-16 09:45:00,5.82,5.82,5.81,5.81,122000.0,4.0576,4.0576,4.0506,4.0506,122000.0
2013-01-16 09:50:00,5.81,5.82,5.8,5.81,120800.0,4.0506,4.0576,4.0436,4.0506,120800.0
2013-01-16 09:55:00,5.81,5.81,5.79,5.79,61200.0,4.0506,4.0506,4.0366,4.0366,61200.0
2013-01-16 10:00:00,5.8,5.8,5.78,5.78,146800.0,4.0436,4.0436,4.0297,4.0297,146800.0
2013-01-16 10:05:00,5.78,5.79,5.78,5.79,156000.0,4.0297,4.0366,4.0297,4.0366,156000.0
2013-01-16 10:10:00,5.79,5.79,5.77,5.78,149600.0,4.0366,4.0366,4.0227,4.0297,149600.0
2013-01-16 10:15:00,5.78,5.79,5.77,5.79,151200.0,4.0297,4.0366,4.0227,4.0366,151200.0
2013-01-16 10:20:00,5.79,5.79,5.78,5.79,82800.0,4.0366,4.0366,4.0297,4.0366,82800.0
2013-01-16 10:25:00,5.79,5.81,5.79,5.81,118400.0,4.0366,4.0506,4.0366,4.0506,118400.0
2013-01-16 10:30:00,5.81,5.81,5.79,5.8,201200.0,4.0506,4.0506,4.0366,4.0436,201200.0
2013-01-16 10:35:00,5.8,5.8,5.79,5.79,83200.0,4.0436,4.0436,4.0366,4.0366,83200.0
2013-01-16 10:40:00,5.79,5.79,5.77,5.78,123600.0,4.0366,4.0366,4.0227,4.0297,123600.0
2013-01-16 10:45:00,5.78,5.78,5.77,5.78,97600.0,4.0297,4.0297,4.0227,4.0297,97600.0
2013-01-16 10:50:00,5.78,5.78,5.77,5.78,86000.0,4.0297,4.0297,4.0227,4.0297,86000.0
2013-01-16 10:55:00,5.78,5.78,5.77,5.77,92800.0,4.0297,4.0297,4.0227,4.0227,92800.0
2013-01-16 11:00:00,5.77,5.78,5.77,5.78,74000.0,4.0227,4.0297,4.0227,4.0297,74000.0
2013-01-16 11:05:00,5.78,5.78,5.77,5.77,57200.0,4.0297,4.0297,4.0227,4.0227,57200.0
2013-01-16 11:10:00,5.77,5.78,5.77,5.78,66000.0,4.0227,4.0297,4.0227,4.0297,66000.0
2013-01-16 11:15:00,5.78,5.78,5.77,5.78,101600.0,4.0297,4.0297,4.0227,4.0297,101600.0
2013-01-16 11:20:00,5.78,5.81,5.78,5.8,326000.0,4.0297,4.0506,4.0297,4.0436,326000.0
2013-01-16 11:25:00,5.8,5.81,5.8,5.81,76400.0,4.0436,4.0506,4.0436,4.0506,76400.0
2013-01-16 11:30:00,5.81,5.81,5.8,5.8,103200.0,4.0506,4.0506,4.0436,4.0436,103200.0
2013-01-16 11:35:00,5.8,5.81,5.79,5.79,77200.0,4.0436,4.0506,4.0366,4.0366,77200.0
2013-01-16 11:40:00,5.79,5.79,5.79,5.79,33600.0,4.0366,4.0366,4.0366,4.0366,33600.0
2013-01-16 11:45:00,5.79,5.79,5.79,5.79,34800.0,4.0366,4.0366,4.0366,4.0366,34800.0
2013-01-16 11:50:00,5.79,5.79,5.78,5.78,66400.0,4.0366,4.0366,4.0297,4.0297,66400.0
2013-01-16 11:55:00,5.78,5.79,5.75,5.79,299600.0,4.0297,4.0366,4.0088,4.0366,299600.0
2013-01-16 12:00:00,5.79,5.8,5.79,5.8,134000.0,4.0366,4.0436,4.0366,4.0436,134000.0
2013-01-16 12:05:00,5.8,5.81,5.8,5.8,110000.0,4.0436,4.0506,4.0436,4.0436,110000.0
2013-01-16 12:10:00,5.8,5.8,5.8,5.8,39200.0,4.0436,4.0436,4.0436,4.0436,39200.0
2013-01-16 12:15:00,5.8,5.81,5.8,5.8,97600.0,4.0436,4.0506,4.0436,4.0436,97600.0
2013-01-16 12:20:00,5.8,5.8,5.8,5.8,47200.0,4.0436,4.0436,4.0436,4.0436,47200.0
2013-01-16 12:25:00,5.8,5.8,5.8,5.8,77200.0,4.0436,4.0436,4.0436,4.0436,77200.0
2013-01-16 12:30:00,5.8,5.8,5.8,5.8,80400.0,4.0436,4.0436,4.0436,4.0436,80400.0
2013-01-16 12:35:00,5.8,5.8,5.79,5.8,56800.0,4.0436,4.0436,4.0366,4.0436,56800.0
2013-01-16 12:40:00,5.8,5.8,5.8,5.8,90400.0,4.0436,4.0436,4.0436,4.0436,90400.0
2013-01-16 12:45:00,5.79,5.8,5.79,5.8,39200.0,4.0366,4.0436,4.0366,4.0436,39200.0
2013-01-16 12:50:00,5.8,5.8,5.78,5.79,81200.0,4.0436,4.0436,4.0297,4.0366,81200.0
2013-01-16 12:55:00,5.79,5.79,5.79,5.79,26400.0,4.0366,4.0366,4.0366,4.0366,26400.0
2013-01-16 13:00:00,5.79,5.79,5.78,5.79,83600.0,4.0366,4.0366,4.0297,4.0366,83600.0
2013-01-16 13:05:00,5.78,5.8,5.78,5.8,88800.0,4.0297,4.0436,4.0297,4.0436,88800.0
2013-01-16 13:10:00,5.79,5.81,5.79,5.81,130800.0,4.0366,4.0506,4.0366,4.0506,130800.0
2013-01-16 13:15:00,5.8,5.8,5.8,5.8,285600.0,4.0436,4.0436,4.0436,4.0436,285600.0
2013-01-16 13:20:00,5.8,5.82,5.8,5.81,183200.0,4.0436,4.0576,4.0436,4.0506,183200.0
2013-01-16 13:25:00,5.81,5.81,5.8,5.8,73600.0,4.0506,4.0506,4.0436,4.0436,73600.0
2013-01-16 13:30:00,5.8,5.8,5.79,5.8,62000.0,4.0436,4.0436,4.0366,4.0436,62000.0
2013-01-16 13:35:00,5.8,5.8,5.79,5.79,70400.0,4.0436,4.0436,4.0366,4.0366,70400.0
2013-01-16 13:40:00,5.79,5.8,5.79,5.79,60400.0,4.0366,4.0436,4.0366,4.0366,60400.0
2013-01-16 13:45:00,5.79,5.79,5.79,5.79,24400.0,4.0366,4.0366,4.0366,4.0366,24400.0
2013-01-16 13:50:00,5.79,5.79,5.78,5.78,109200.0,4.0366,4.0366,4.0297,4.0297,109200.0
2013-01-16 13:55:00,5.78,5.79,5.78,5.78,49200.0,4.0297,4.0366,4.0297,4.0297,49200.0
2013-01-16 14:00:00,5.78,5.78,5.78,5.78,64400.0,4.0297,4.0297,4.0297,4.0297,64400.0
2013-01-16 14:05:00,5.78,5.78,5.77,5.78,133600.0,4.0297,4.0297,4.0227,4.0297,133600.0
2013-01-16 14:10:00,5.77,5.78,5.77,5.77,44800.0,4.0227,4.0297,4.0227,4.0227,44800.0
2013-01-16 14:15:00,5.77,5.77,5.77,5.77,44000.0,4.0227,4.0227,4.0227,4.0227,44000.0
2013-01-16 14:20:00,5.77,5.77,5.76,5.76,126000.0,4.0227,4.0227,4.0157,4.0157,126000.0
2013-01-16 14:25:00,5.76,5.77,5.76,5.77,181200.0,4.0157,4.0227,4.0157,4.0227,181200.0
2013-01-16 14:30:00,5.77,5.78,5.76,5.78,88000.0,4.0227,4.0297,4.0157,4.0297,88000.0
2013-01-16 14:35:00,5.78,5.78,5.78,5.78,34400.0,4.0297,4.0297,4.0297,4.0297,34400.0
2013-01-16 14:40:00,5.78,5.78,5.78,5.78,32000.0,4.0297,4.0297,4.0297,4.0297,32000.0
2013-01-16 14:45:00,5.78,5.78,5.77,5.78,121200.0,4.0297,4.0297,4.0227,4.0297,121200.0
2013-01-16 14:50:00,5.78,5.78,5.78,5.78,35600.0,4.0297,4.0297,4.0297,4.0297,35600.0
2013-01-16 14:55:00,5.78,5.78,5.78,5.78,74800.0,4.0297,4.0297,4.0297,4.0297,74800.0
2013-01-16 15:00:00,5.78,5.78,5.76,5.77,206400.0,4.0297,4.0297,4.0157,4.0227,206400.0
2013-01-16 15:05:00,5.77,5.77,5.76,5.76,140800.0,4.0227,4.0227,4.0157,4.0157,140800.0
2013-01-16 15:10:00,5.77,5.77,5.76,5.77,158000.0,4.0227,4.0227,4.0157,4.0227,158000.0
2013-01-16 15:15:00,5.76,5.77,5.76,5.76,258400.0,4.0157,4.0227,4.0157,4.0157,258400.0
2013-01-16 15:20:00,5.77,5.78,5.77,5.77,98000.0,4.0227,4.0297,4.0227,4.0227,98000.0
2013-01-16 15:25:00,5.77,5.77,5.76,5.77,132400.0,4.0227,4.0227,4.0157,4.0227,132400.0
2013-01-16 15:30:00,5.76,5.77,5.76,5.76,214800.0,4.0157,4.0227,4.0157,4.0157,214800.0
2013-01-16 15:35:00,5.76,5.76,5.76,5.76,84000.0,4.0157,4.0157,4.0157,4.0157,84000.0
2013-01-16 15:40:00,5.76,5.77,5.76,5.77,396400.0,4.0157,4.0227,4.0157,4.0227,396400.0
2013-01-16 15:45:00,5.77,5.77,5.76,5.76,274800.0,4.0227,4.0227,4.0157,4.0157,274800.0
2013-01-16 15:50:00,5.76,5.77,5.76,5.77,470800.0,4.0157,4.0227,4.0157,4.0227,470800.0
2013-01-16 15:55:00,5.76,5.77,5.75,5.77,1123600.0,4.0157,4.0227,4.0088,4.0227,1123600.0
2013-01-17 09:30:00,5.8,5.84,5.79,5.81,262400.0,4.0436,4.0715,4.0366,4.0506,262400.0
2013-01-17 09:35:00,5.82,5.83,5.79,5.81,144000.0,4.0576,4.0645,4.0366,4.0506,144000.0
2013-01-17 09:40:00,5.81,5.82,5.8,5.81,61200.0,4.0506,4.0576,4.0436,4.0506,61200.0
2013-01-17 09:45:00,5.81,5.82,5.81,5.81,118000.0,4.0506,4.0576,4.0506,4.0506,118000.0
2013-01-17 09:50:00,5.81,5.83,5.81,5.83,202400.0,4.0506,4.0645,4.0506,4.0645,202400.0
2013-01-17 09:55:00,5.83,5.84,5.82,5.83,84400.0,4.0645,4.0715,4.0576,4.0645,84400.0
2013-01-17 10:00:00,5.83,5.84,5.82,5.83,368000.0,4.0645,4.0715,4.0576,4.0645,368000.0
2013-01-17 10:05:00,5.83,5.83,5.82,5.82,50400.0,4.0645,4.0645,4.0576,4.0576,50400.0
2013-01-17 10:10:00,5.82,5.83,5.82,5.83,232000.0,4.0576,4.0645,4.0576,4.0645,232000.0
2013-01-17 10:15:00,5.84,5.85,5.84,5.85,401200.0,4.0715,4.0785,4.0715,4.0785,401200.0
2013-01-17 10:20:00,5.85,5.86,5.84,5.86,89600.0,4.0785,4.0855,4.0715,4.0855,89600.0
2013-01-17 10:25:00,5.86,5.88,5.85,5.86,147600.0,4.0855,4.0994,4.0785,4.0855,147600.0
2013-01-17 10:30:00,5.86,5.87,5.86,5.86,36000.0,4.0855,4.0924,4.0855,4.0855,36000.0
2013-01-17 10:35:00,5.86,5.86,5.85,5.85,60800.0,4.0855,4.0855,4.0785,4.0785,60800.0
2013-01-17 10:40:00,5.85,5.85,5.84,5.84,63600.0,4.0785,4.0785,4.0715,4.0715,63600.0
2013-01-17 10:45:00,5.84,5.84,5.83,5.84,46400.0,4.0715,4.0715,4.0645,4.0715,46400.0
2013-01-17 10:50:00,5.84,5.84,5.82,5.83,188000.0,4.0715,4.0715,4.0576,4.0645,188000.0
2013-01-17 10:55:00,5.83,5.83,5.82,5.83,105200.0,4.0645,4.0645,4.0576,4.0645,105200.0
2013-01-17 11:00:00,5.83,5.83,5.82,5.83,38400.0,4.0645,4.0645,4.0576,4.0645,38400.0
2013-01-17 11:05:00,5.83,5.83,5.82,5.83,83200.0,4.0645,4.0645,4.0576,4.0645,83200.0
2013-01-17 11:10:00,5.82,5.83,5.82,5.83,20800.0,4.0576,4.0645,4.0576,4.0645,20800.0
2013-01-17 11:15:00,5.83,5.83,5.82,5.83,89600.0,4.0645,4.0645,4.0576,4.0645,89600.0
2013-01-17 11:20:00,5.83,5.84,5.83,5.84,36800.0,4.0645,4.0715,4.0645,4.0715,36800.0
2013-01-17 11:25:00,5.84,5.84,5.83,5.83,65200.0,4.0715,4.0715,4.0645,4.0645,65200.0
2013-01-17 11:30:00,5.83,5.84,5.83,5.83,36000.0,4.0645,4.0715,4.0645,4.0645,36000.0
2013-01-17 11:35:00,5.83,5.84,5.82,5.83,70800.0,4.0645,4.0715,4.0576,4.0645,70800.0
2013-01-17 11:40:00,5.83,5.84,5.83,5.84,22800.0,4.0645,4.0715,4.0645,4.0715,22800.0
2013-01-17 11:45:00,5.83,5.84,5.83,5.83,18400.0,4.0645,4.0715,4.0645,4.0645,18400.0
2013-01-17 11:50:00,5.84,5.84,5.82,5.83,29600.0,4.0715,4.0715,4.0576,4.0645,29600.0
2013-01-17 11:55:00,5.83,5.83,5.82,5.82,57200.0,4.0645,4.0645,4.0576,4.0576,57200.0
2013-01-17 12:00:00,5.82,5.84,5.82,5.84,149200.0,4.0576,4.0715,4.0576,4.0715,149200.0
2013-01-17 12:05:00,5.84,5.84,5.83,5.83,21600.0,4.0715,4.0715,4.0645,4.0645,21600.0
2013-01-17 12:10:00,5.83,5.84,5.83,5.84,328400.0,4.0645,4.0715,4.0645,4.0715,328400.0
2013-01-17 12:15:00,5.84,5.84,5.84,5.84,50000.0,4.0715,4.0715,4.0715,4.0715,50000.0
2013-01-17 12:20:00,5.84,5.85,5.84,5.85,46400.0,4.0715,4.0785,4.0715,4.0785,46400.0
2013-01-17 12:25:00,5.85,5.85,5.84,5.85,149600.0,4.0785,4.0785,4.0715,4.0785,149600.0
2013-01-17 12:30:00,5.85,5.86,5.85,5.86,145200.0,4.0785,4.0855,4.0785,4.0855,145200.0
2013-01-17 12:35:00,5.86,5.87,5.86,5.87,224400.0,4.0855,4.0924,4.0855,4.0924,224400.0
2013-01-17 12:40:00,5.86,5.87,5.86,5.87,154000.0,4.0855,4.0924,4.0855,4.0924,154000.0
2013-01-17 12:45:00,5.87,5.87,5.86,5.87,359600.0,4.0924,4.0924,4.0855,4.0924,359600.0
2013-01-17 12:50:00,5.87,5.88,5.87,5.88,79200.0,4.0924,4.0994,4.0924,4.0994,79200.0
2013-01-17 12:55:00,5.88,5.9,5.87,5.88,208400.0,4.0994,4.1133,4.0924,4.0994,208400.0
2013-01-17 13:00:00,5.88,5.88,5.87,5.87,131200.0,4.0994,4.0994,4.0924,4.0924,131200.0
2013-01-17 13:05:00,5.87,5.88,5.87,5.87,40000.0,4.0924,4.0994,4.0924,4.0924,40000.0
2013-01-17 13:10:00,5.87,5.87,5.86,5.87,42400.0,4.0924,4.0924,4.0855,4.0924,42400.0
2013-01-17 13:15:00,5.87,5.87,5.86,5.86,60800.0,4.0924,4.0924,4.0855,4.0855,60800.0
2013-01-17 13:20:00,5.86,5.87,5.86,5.87,44000.0,4.0855,4.0924,4.0855,4.0924,44000.0
2013-01-17 13:25:00,5.87,5.87,5.86,5.87,112000.0,4.0924,4.0924,4.0855,4.0924,112000.0
2013-01-17 13:30:00,5.87,5.88,5.87,5.88,264400.0,4.0924,4.0994,4.0924,4.0994,264400.0
2013-01-17 13:35:00,5.88,5.88,5.87,5.87,70800.0,4.0994,4.0994,4.0924,4.0924,70800.0
2013-01-17 13:40:00,5.87,5.87,5.86,5.86,171200.0,4.0924,4.0924,4.0855,4.0855,171200.0
2013-01-17 13:45:00,5.86,5.86,5.85,5.85,107200.0,4.0855,4.0855,4.0785,4.0785,107200.0
2013-01-17 13:50:00,5.85,5.86,5.85,5.85,71200.0,4.0785,4.0855,4.0785,4.0785,71200.0
2013-01-17 13:55:00,5.85,5.86,5.85,5.85,77600.0,4.0785,4.0855,4.0785,4.0785,77600.0
2013-01-17 14:00:00,5.86,5.86,5.85,5.86,209200.0,4.0855,4.0855,4.0785,4.0855,209200.0
2013-01-17 14:05:00,5.86,5.87,5.86,5.87,136800.0,4.0855,4.0924,4.0855,4.0924,136800.0
2013-01-17 14:10:00,5.87,5.88,5.87,5.87,48400.0,4.0924,4.0994,4.0924,4.0924,48400.0
2013-01-17 14:15:00,5.87,5.88,5.87,5.87,68000.0,4.0924,4.0994,4.0924,4.0924,68000.0
2013-01-17 14:20:00,5.87,5.88,5.87,5.87,82400.0,4.0924,4.0994,4.0924,4.0924,82400.0
2013-01-17 14:25:00,5.88,5.88,5.87,5.87,84400.0,4.0994,4.0994,4.0924,4.0924,84400.0
2013-01-17 14:30:00,5.87,5.88,5.87,5.88,88800.0,4.0924,4.0994,4.0924,4.0994,88800.0
2013-01-17 14:35:00,5.87,5.88,5.87,5.88,55600.0,4.0924,4.0994,4.0924,4.0994,55600.0
2013-01-17 14:40:00,5.88,5.88,5.87,5.88,54800.0,4.0994,4.0994,4.0924,4.0994,54800.0
2013-01-17 14:45:00,5.88,5.88,5.87,5.88,94800.0,4.0994,4.0994,4.0924,4.0994,94800.0
2013-01-17 14:50:00,5.87,5.88,5.87,5.87,96800.0,4.0924,4.0994,4.0924,4.0924,96800.0
2013-01-17 14:55:00,5.87,5.89,5.87,5.89,46800.0,4.0924,4.1064,4.0924,4.1064,46800.0
2013-01-17 15:00:00,5.88,5.89,5.88,5.88,74800.0,4.0994,4.1064,4.0994,4.0994,74800.0
2013-01-17 15:05:00,5.88,5.88,5.87,5.88,46400.0,4.0994,4.0994,4.0924,4.0994,46400.0
2013-01-17 15:10:00,5.88,5.88,5.87,5.88,112800.0,4.0994,4.0994,4.0924,4.0994,112800.0
2013-01-17 15:15:00,5.87,5.88,5.87,5.87,47200.0,4.0924,4.0994,4.0924,4.0924,47200.0
2013-01-17 15:20:00,5.87,5.88,5.87,5.88,122000.0,4.0924,4.0994,4.0924,4.0994,122000.0
2013-01-17 15:25:00,5.87,5.87,5.87,5.87,91200.0,4.0924,4.0924,4.0924,4.0924,91200.0
2013-01-17 15:30:00,5.87,5.88,5.87,5.87,186000.0,4.0924,4.0994,4.0924,4.0924,186000.0
2013-01-17 15:35:00,5.87,5.88,5.87,5.88,304800.0,4.0924,4.0994,4.0924,4.0994,304800.0
2013-01-17 15:40:00,5.88,5.89,5.88,5.88,270400.0,4.0994,4.1064,4.0994,4.0994,270400.0
2013-01-17 15:45:00,5.88,5.88,5.88,5.88,206000.0,4.0994,4.0994,4.0994,4.0994,206000.0
2013-01-17 15:50:00,5.88,5.88,5.88,5.88,375200.0,4.0994,4.0994,4.0994,4.0994,375200.0
2013-01-17 15:55:00,5.88,5.88,5.87,5.88,561200.0,4.0994,4.0994,4.0924,4.0994,561200.0
2013-01-18 09:30:00,5.88,5.88,5.86,5.87,610000.0,4.0994,4.0994,4.0855,4.0924,610000.0
2013-01-18 09:35:00,5.87,5.88,5.84,5.85,80800.0,4.0924,4.0994,4.0715,4.0785,80800.0
2013-01-18 09:40:00,5.85,5.85,5.83,5.84,61200.0,4.0785,4.0785,4.0645,4.0715,61200.0
2013-01-18 09:45:00,5.84,5.85,5.83,5.84,34000.0,4.0715,4.0785,4.0645,4.0715,34000.0
2013-01-18 09:50:00,5.84,5.86,5.83,5.84,49200.0,4.0715,4.0855,4.0645,4.0715,49200.0
2013-01-18 09:55:00,5.84,5.84,5.82,5.83,100400.0,4.0715,4.0715,4.0576,4.0645,100400.0
2013-01-18 10:00:00,5.84,5.84,5.81,5.83,150800.0,4.0715,4.0715,4.0506,4.0645,150800.0
2013-01-18 10:05:00,5.83,5.84,5.83,5.84,82400.0,4.0645,4.0715,4.0645,4.0715,82400.0
2013-01-18 10:10:00,5.84,5.85,5.84,5.84,41600.0,4.0715,4.0785,4.0715,4.0715,41600.0
2013-01-18 10:15:00,5.84,5.85,5.84,5.85,50800.0,4.0715,4.0785,4.0715,4.0785,50800.0
2013-01-18 10:20:00,5.84,5.85,5.84,5.84,21200.0,4.0715,4.0785,4.0715,4.0715,21200.0
2013-01-18 10:25:00,5.84,5.84,5.83,5.84,203600.0,4.0715,4.0715,4.0645,4.0715,203600.0
2013-01-18 10:30:00,5.84,5.85,5.84,5.85,26800.0,4.0715,4.0785,4.0715,4.0785,26800.0
2013-01-18 10:35:00,5.85,5.86,5.85,5.86,76400.0,4.0785,4.0855,4.0785,4.0855,76400.0
2013-01-18 10:40:00,5.85,5.86,5.85,5.86,166400.0,4.0785,4.0855,4.0785,4.0855,166400.0
2013-01-18 10:45:00,5.86,5.88,5.86,5.88,174400.0,4.0855,4.0994,4.0855,4.0994,174400.0
2013-01-18 10:50:00,5.88,5.88,5.87,5.88,367600.0,4.0994,4.0994,4.0924,4.0994,367600.0
2013-01-18 10:55:00,5.88,5.88,5.88,5.88,53600.0,4.0994,4.0994,4.0994,4.0994,53600.0
2013-01-18 11:00:00,5.88,5.88,5.88,5.88,65600.0,4.0994,4.0994,4.0994,4.0994,65600.0
2013-01-18 11:05:00,5.88,5.89,5.87,5.87,132000.0,4.0994,4.1064,4.0924,4.0924,132000.0
2013-01-18 11:10:00,5.87,5.88,5.85,5.86,82000.0,4.0924,4.0994,4.0785,4.0855,82000.0
2013-01-18 11:15:00,5.85,5.87,5.85,5.87,141600.0,4.0785,4.0924,4.0785,4.0924,141600.0
2013-01-18 11:20:00,5.87,5.87,5.86,5.87,301200.0,4.0924,4.0924,4.0855,4.0924,301200.0
2013-01-18 11:25:00,5.86,5.86,5.84,5.85,425200.0,4.0855,4.0855,4.0715,4.0785,425200.0
2013-01-18 11:30:00,5.85,5.85,5.84,5.84,28800.0,4.0785,4.0785,4.0715,4.0715,28800.0
2013-01-18 11:35:00,5.84,5.85,5.84,5.84,72000.0,4.0715,4.0785,4.0715,4.0715,72000.0
2013-01-18 11:40:00,5.84,5.84,5.84,5.84,48800.0,4.0715,4.0715,4.0715,4.0715,48800.0
2013-01-18 11:45:00,5.84,5.84,5.84,5.84,67600.0,4.0715,4.0715,4.0715,4.0715,67600.0
2013-01-18 11:50:00,5.84,5.85,5.84,5.85,56800.0,4.0715,4.0785,4.0715,4.0785,56800.0
2013-01-18 11:55:00,5.85,5.85,5.84,5.84,54400.0,4.0785,4.0785,4.0715,4.0715,54400.0
2013-01-18 12:00:00,5.83,5.84,5.83,5.83,69200.0,4.0645,4.0715,4.0645,4.0645,69200.0
2013-01-18 12:05:00,5.83,5.84,5.83,5.83,28400.0,4.0645,4.0715,4.0645,4.0645,28400.0
2013-01-18 12:10:00,5.83,5.83,5.83,5.83,5200.0,4.0645,4.0645,4.0645,4.0645,5200.0
2013-01-18 12:15:00,5.83,5.84,5.83,5.84,69600.0,4.0645,4.0715,4.0645,4.0715,69600.0
2013-01-18 12:20:00,5.84,5.84,5.83,5.83,17200.0,4.0715,4.0715,4.0645,4.0645,17200.0
2013-01-18 12:25:00,5.83,5.84,5.83,5.84,45600.0,4.0645,4.0715,4.0645,4.0715,45600.0
2013-01-18 12:30:00,5.84,5.84,5.83,5.83,49200.0,4.0715,4.0715,4.0645,4.0645,49200.0
2013-01-18 12:35:00,5.83,5.84,5.83,5.84,116800.0,4.0645,4.0715,4.0645,4.0715,116800.0
2013-01-18 12:40:00,5.84,5.84,5.83,5.84,55200.0,4.0715,4.0715,4.0645,4.0715,55200.0
2013-01-18 12:45:00,5.84,5.84,5.83,5.83,50400.0,4.0715,4.0715,4.0645,4.0645,50400.0
2013-01-18 12:50:00,5.83,5.84,5.83,5.83,248800.0,4.0645,4.0715,4.0645,4.0645,248800.0
2013-01-18 12:55:00,5.83,5.83,5.83,5.83,20800.0,4.0645,4.0645,4.0645,4.0645,20800.0
2013-01-18 13:00:00,5.83,5.83,5.83,5.83,21600.0,4.0645,4.0645,4.0645,4.0645,21600.0
2013-01-18 13:05:00,5.83,5.83,5.82,5.83,58800.0,4.0645,4.0645,4.0576,4.0645,58800.0
2013-01-18 13:10:00,5.82,5.82,5.82,5.82,22000.0,4.0576,4.0576,4.0576,4.0576,22000.0
2013-01-18 13:15:00,5.82,5.83,5.82,5.83,113600.0,4.0576,4.0645,4.0576,4.0645,113600.0
2013-01-18 13:20:00,5.83,5.83,5.82,5.83,110400.0,4.0645,4.0645,4.0576,4.0645,110400.0
2013-01-18 13:25:00,5.83,5.83,5.82,5.83,239600.0,4.0645,4.0645,4.0576,4.0645,239600.0
2013-01-18 13:30:00,5.82,5.82,5.81,5.82,73200.0,4.0576,4.0576,4.0506,4.0576,73200.0
2013-01-18 13:35:00,5.82,5.82,5.81,5.81,47600.0,4.0576,4.0576,4.0506,4.0506,47600.0
2013-01-18 13:40:00,5.81,5.82,5.8,5.8,50000.0,4.0506,4.0576,4.0436,4.0436,50000.0
2013-01-18 13:45:00,5.8,5.81,5.8,5.81,26000.0,4.0436,4.0506,4.0436,4.0506,26000.0
2013-01-18 13:50:00,5.81,5.82,5.81,5.81,43600.0,4.0506,4.0576,4.0506,4.0506,43600.0
2013-01-18 13:55:00,5.81,5.81,5.8,5.81,20800.0,4.0506,4.0506,4.0436,4.0506,20800.0
2013-01-18 14:00:00,5.81,5.81,5.8,5.8,27200.0,4.0506,4.0506,4.0436,4.0436,27200.0
2013-01-18 14:05:00,5.8,5.81,5.8,5.81,156000.0,4.0436,4.0506,4.0436,4.0506,156000.0
2013-01-18 14:10:00,5.81,5.83,5.81,5.83,109600.0,4.0506,4.0645,4.0506,4.0645,109600.0
2013-01-18 14:15:00,5.83,5.83,5.83,5.83,334000.0,4.0645,4.0645,4.0645,4.0645,334000.0
2013-01-18 14:20:00,5.83,5.83,5.82,5.82,196400.0,4.0645,4.0645,4.0576,4.0576,196400.0
2013-01-18 14:25:00,5.82,5.82,5.82,5.82,4400.0,4.0576,4.0576,4.0576,4.0576,4400.0
2013-01-18 14:30:00,5.82,5.83,5.82,5.83,32400.0,4.0576,4.0645,4.0576,4.0645,32400.0
2013-01-18 14:35:00,5.82,5.83,5.82,5.82,8800.0,4.0576,4.0645,4.0576,4.0576,8800.0
2013-01-18 14:40:00,5.82,5.83,5.82,5.82,6800.0,4.0576,4.0645,4.0576,4.0576,6800.0
2013-01-18 14:45:00,5.82,5.83,5.82,5.82,114400.0,4.0576,4.0645,4.0576,4.0576,114400.0
2013-01-18 14:50:00,5.82,5.82,5.82,5.82,22800.0,4.0576,4.0576,4.0576,4.0576,22800.0
2013-01-18 14:55:00,5.82,5.83,5.82,5.83,47200.0,4.0576,4.0645,4.0576,4.0645,47200.0
2013-01-18 15:00:00,5.83,5.83,5.82,5.82,32800.0,4.0645,4.0645,4.0576,4.0576,32800.0
2013-01-18 15:05:00,5.82,5.83,5.82,5.82,14000.0,4.0576,4.0645,4.0576,4.0576,14000.0
2013-01-18 15:10:00,5.82,5.83,5.82,5.83,30400.0,4.0576,4.0645,4.0576,4.0645,30400.0
2013-01-18 15:15:00,5.83,5.83,5.82,5.82,114400.0,4.0645,4.0645,4.0576,4.0576,114400.0
2013-01-18 15:20:00,5.82,5.83,5.82,5.82,66000.0,4.0576,4.0645,4.0576,4.0576,66000.0
2013-01-18 15:25:00,5.82,5.83,5.82,5.82,66400.0,4.0576,4.0645,4.0576,4.0576,66400.0
2013-01-18 15:30:00,5.82,5.82,5.82,5.82,108400.0,4.0576,4.0576,4.0576,4.0576,108400.0
2013-01-18 15:35:00,5.82,5.82,5.82,5.82,130000.0,4.0576,4.0576,4.0576,4.0576,130000.0
2013-01-18 15:40:00,5.82,5.82,5.82,5.82,150400.0,4.0576,4.0576,4.0576,4.0576,150400.0
2013-01-18 15:45:00,5.82,5.82,5.82,5.82,177200.0,4.0576,4.0576,4.0576,4.0576,177200.0
2013-01-18 15:50:00,5.82,5.82,5.81,5.82,230400.0,4.0576,4.0576,4.0506,4.0576,230400.0
2013-01-18 15:55:00,5.82,5.82,5.81,5.82,370000.0,4.0576,4.0576,4.0506,4.0576,370000.0
2013-01-22 09:30:00,5.84,5.85,5.81,5.84,249600.0,4.0715,4.0785,4.0506,4.0715,249600.0
2013-01-22 09:35:00,5.84,5.86,5.84,5.85,198800.0,4.0715,4.0855,4.0715,4.0785,198800.0
2013-01-22 09:40:00,5.85,5.86,5.85,5.85,109200.0,4.0785,4.0855,4.0785,4.0785,109200.0
2013-01-22 09:45:00,5.85,5.86,5.84,5.84,68800.0,4.0785,4.0855,4.0715,4.0715,68800.0
2013-01-22 09:50:00,5.84,5.85,5.83,5.83,68400.0,4.0715,4.0785,4.0645,4.0645,68400.0
2013-01-22 09:55:00,5.83,5.83,5.82,5.83,57200.0,4.0645,4.0645,4.0576,4.0645,57200.0
2013-01-22 10:00:00,5.82,5.83,5.81,5.82,54400.0,4.0576,4.0645,4.0506,4.0576,54400.0
2013-01-22 10:05:00,5.82,5.82,5.81,5.81,30800.0,4.0576,4.0576,4.0506,4.0506,30800.0
2013-01-22 10:10:00,5.81,5.82,5.8,5.8,73600.0,4.0506,4.0576,4.0436,4.0436,73600.0
2013-01-22 10:15:00,5.8,5.81,5.79,5.8,71600.0,4.0436,4.0506,4.0366,4.0436,71600.0
2013-01-22 10:20:00,5.79,5.8,5.79,5.79,50800.0,4.0366,4.0436,4.0366,4.0366,50800.0
2013-01-22 10:25:00,5.8,5.8,5.8,5.8,50800.0,4.0436,4.0436,4.0436,4.0436,50800.0
2013-01-22 10:30:00,5.8,5.81,5.8,5.8,55200.0,4.0436,4.0506,4.0436,4.0436,55200.0
2013-01-22 10:35:00,5.8,5.81,5.8,5.8,118000.0,4.0436,4.0506,4.0436,4.0436,118000.0
2013-01-22 10:40:00,5.8,5.81,5.8,5.8,64000.0,4.0436,4.0506,4.0436,4.0436,64000.0
2013-01-22 10:45:00,5.8,5.81,5.8,5.81,112000.0,4.0436,4.0506,4.0436,4.0506,112000.0
2013-01-22 10:50:00,5.81,5.81,5.81,5.81,161600.0,4.0506,4.0506,4.0506,4.0506,161600.0
2013-01-22 10:55:00,5.82,5.82,5.81,5.82,31200.0,4.0576,4.0576,4.0506,4.0576,31200.0
2013-01-22 11:00:00,5.82,5.83,5.81,5.82,192400.0,4.0576,4.0645,4.0506,4.0576,192400.0
2013-01-22 11:05:00,5.81,5.83,5.81,5.82,42000.0,4.0506,4.0645,4.0506,4.0576,42000.0
2013-01-22 11:10:00,5.83,5.83,5.81,5.81,71200.0,4.0645,4.0645,4.0506,4.0506,71200.0
2013-01-22 11:15:00,5.81,5.82,5.81,5.81,32000.0,4.0506,4.0576,4.0506,4.0506,32000.0
2013-01-22 11:20:00,5.81,5.82,5.81,5.82,37200.0,4.0506,4.0576,4.0506,4.0576,37200.0
2013-01-22 11:25:00,5.82,5.82,5.81,5.82,34400.0,4.0576,4.0576,4.0506,4.0576,34400.0
2013-01-22 11:30:00,5.82,5.82,5.81,5.81,30400.0,4.0576,4.0576,4.0506,4.0506,30400.0
2013-01-22 11:35:00,5.81,5.81,5.79,5.8,77200.0,4.0506,4.0506,4.0366,4.0436,77200.0
2013-01-22 11:40:00,5.8,5.8,5.8,5.8,36800.0,4.0436,4.0436,4.0436,4.0436,36800.0
2013-01-22 11:45:00,5.8,5.81,5.8,5.8,28000.0,4.0436,4.0506,4.0436,4.0436,28000.0
2013-01-22 11:50:00,5.8,5.81,5.8,5.81,78400.0,4.0436,4.0506,4.0436,4.0506,78400.0
2013-01-22 11:55:00,5.81,5.81,5.81,5.81,45200.0,4.0506,4.0506,4.0506,4.0506,45200.0
2013-01-22 12:00:00,5.81,5.82,5.81,5.81,38400.0,4.0506,4.0576,4.0506,4.0506,38400.0
2013-01-22 12:05:00,5.81,5.81,5.81,5.81,29200.0,4.0506,4.0506,4.0506,4.0506,29200.0
2013-01-22 12:10:00,5.81,5.81,5.81,5.81,52800.0,4.0506,4.0506,4.0506,4.0506,52800.0
2013-01-22 12:15:00,5.81,5.81,5.8,5.8,57600.0,4.0506,4.0506,4.0436,4.0436,57600.0
2013-01-22 12:20:00,5.8,5.81,5.8,5.81,43600.0,4.0436,4.0506,4.0436,4.0506,43600.0
2013-01-22 12:25:00,5.81,5.81,5.8,5.81,25200.0,4.0506,4.0506,4.0436,4.0506,25200.0
2013-01-22 12:30:00,5.8,5.81,5.8,5.81,26000.0,4.0436,4.0506,4.0436,4.0506,26000.0
2013-01-22 12:35:00,5.81,5.81,5.8,5.8,39200.0,4.0506,4.0506,4.0436,4.0436,39200.0
2013-01-22 12:40:00,5.8,5.81,5.8,5.81,39200.0,4.0436,4.0506,4.0436,4.0506,39200.0
2013-01-22 12:45:00,5.81,5.81,5.8,5.8,42000.0,4.0506,4.0506,4.0436,4.0436,42000.0
2013-01-22 12:50:00,5.8,5.8,5.8,5.8,15600.0,4.0436,4.0436,4.0436,4.0436,15600.0
2013-01-22 12:55:00,5.8,5.8,5.8,5.8,45200.0,4.0436,4.0436,4.0436,4.0436,45200.0
2013-01-22 13:00:00,5.8,5.81,5.8,5.81,27600.0,4.0436,4.0506,4.0436,4.0506,27600.0
2013-01-22 13:05:00,5.81,5.81,5.8,5.8,38000.0,4.0506,4.0506,4.0436,4.0436,38000.0
2013-01-22 13:10:00,5.8,5.81,5.8,5.81,30800.0,4.0436,4.0506,4.0436,4.0506,30800.0
2013-01-22 13:15:00,5.81,5.81,5.81,5.81,39200.0,4.0506,4.0506,4.0506,4.0506,39200.0
2013-01-22 13:20:00,5.81,5.81,5.8,5.8,33600.0,4.0506,4.0506,4.0436,4.0436,33600.0
2013-01-22 13:25:00,5.8,5.8,5.79,5.8,30400.0,4.0436,4.0436,4.0366,4.0436,30400.0
2013-01-22 13:30:00,5.79,5.8,5.79,5.79,135600.0,4.0366,4.0436,4.0366,4.0366,135600.0
2013-01-22 13:35:00,5.79,5.8,5.79,5.79,118000.0,4.0366,4.0436,4.0366,4.0366,118000.0
2013-01-22 13:40:00,5.79,5.81,5.79,5.81,36400.0,4.0366,4.0506,4.0366,4.0506,36400.0
2013-01-22 13:45:00,5.81,5.81,5.8,5.81,100800.0,4.0506,4.0506,4.0436,4.0506,100800.0
2013-01-22 13:50:00,5.81,5.81,5.81,5.81,70400.0,4.0506,4.0506,4.0506,4.0506,70400.0
2013-01-22 13:55:00,5.81,5.81,5.81,5.81,41200.0,4.0506,4.0506,4.0506,4.0506,41200.0
2013-01-22 14:00:00,5.81,5.82,5.81,5.82,78000.0,4.0506,4.0576,4.0506,4.0576,78000.0
2013-01-22 14:05:00,5.82,5.82,5.81,5.82,75200.0,4.0576,4.0576,4.0506,4.0576,75200.0
2013-01-22 14:10:00,5.82,5.82,5.82,5.82,22800.0,4.0576,4.0576,4.0576,4.0576,22800.0
2013-01-22 14:15:00,5.82,5.82,5.82,5.82,94000.0,4.0576,4.0576,4.0576,4.0576,94000.0
2013-01-22 14:20:00,5.82,5.82,5.82,5.82,606000.0,4.0576,4.0576,4.0576,4.0576,606000.0
2013-01-22 14:25:00,5.82,5.82,5.82,5.82,46000.0,4.0576,4.0576,4.0576,4.0576,46000.0
2013-01-22 14:30:00,5.82,5.83,5.82,5.83,48400.0,4.0576,4.0645,4.0576,4.0645,48400.0
2013-01-22 14:35:00,5.83,5.83,5.82,5.82,68800.0,4.0645,4.0645,4.0576,4.0576,68800.0
2013-01-22 14:40:00,5.82,5.83,5.82,5.83,410000.0,4.0576,4.0645,4.0576,4.0645,410000.0
2013-01-22 14:45:00,5.83,5.83,5.82,5.83,186800.0,4.0645,4.0645,4.0576,4.0645,186800.0
2013-01-22 14:50:00,5.83,5.83,5.83,5.83,115200.0,4.0645,4.0645,4.0645,4.0645,115200.0
2013-01-22 14:55:00,5.83,5.83,5.82,5.82,198400.0,4.0645,4.0645,4.0576,4.0576,198400.0
2013-01-22 15:00:00,5.82,5.83,5.82,5.82,72400.0,4.0576,4.0645,4.0576,4.0576,72400.0
2013-01-22 15:05:00,5.82,5.83,5.82,5.83,59600.0,4.0576,4.0645,4.0576,4.0645,59600.0
2013-01-22 15:10:00,5.83,5.83,5.82,5.82,47600.0,4.0645,4.0645,4.0576,4.0576,47600.0
2013-01-22 15:15:00,5.82,5.82,5.82,5.82,56400.0,4.0576,4.0576,4.0576,4.0576,56400.0
2013-01-22 15:20:00,5.82,5.82,5.82,5.82,140400.0,4.0576,4.0576,4.0576,4.0576,140400.0
2013-01-22 15:25:00,5.82,5.82,5.81,5.81,51600.0,4.0576,4.0576,4.0506,4.0506,51600.0
2013-01-22 15:30:00,5.82,5.82,5.81,5.82,70800.0,4.0576,4.0576,4.0506,4.0576,70800.0
2013-01-22 15:35:00,5.82,5.83,5.82,5.83,52800.0,4.0576,4.0645,4.0576,4.0645,52800.0
2013-01-22 15:40:00,5.83,5.83,5.82,5.83,148800.0,4.0645,4.0645,4.0576,4.0645,148800.0
2013-01-22 15:45:00,5.83,5.83,5.83,5.83,231200.0,4.0645,4.0645,4.0645,4.0645,231200.0
2013-01-22 15:50:00,5.83,5.83,5.83,5.83,141200.0,4.0645,4.0645,4.0645,4.0645,141200.0
2013-01-22 15:55:00,5.83,5.84,5.83,5.84,592800.0,4.0645,4.0715,4.0645,4.0715,592800.0
2013-01-23 09:30:00,5.83,5.87,5.83,5.83,136800.0,4.0645,4.0924,4.0645,4.0645,136800.0
2013-01-23 09:35:00,5.82,5.83,5.79,5.81,69200.0,4.0576,4.0645,4.0366,4.0506,69200.0
2013-01-23 09:40:00,5.8,5.81,5.79,5.8,39200.0,4.0436,4.0506,4.0366,4.0436,39200.0
2013-01-23 09:45:00,5.8,5.8,5.79,5.8,29600.0,4.0436,4.0436,4.0366,4.0436,29600.0
2013-01-23 09:50:00,5.8,5.8,5.79,5.8,66400.0,4.0436,4.0436,4.0366,4.0436,66400.0
2013-01-23 09:55:00,5.8,5.82,5.78,5.82,286000.0,4.0436,4.0576,4.0297,4.0576,286000.0
2013-01-23 10:00:00,5.82,5.82,5.81,5.82,55200.0,4.0576,4.0576,4.0506,4.0576,55200.0
2013-01-23 10:05:00,5.82,5.84,5.82,5.83,52400.0,4.0576,4.0715,4.0576,4.0645,52400.0
2013-01-23 10:10:00,5.83,5.83,5.81,5.82,102800.0,4.0645,4.0645,4.0506,4.0576,102800.0
2013-01-23 10:15:00,5.82,5.82,5.8,5.8,48400.0,4.0576,4.0576,4.0436,4.0436,48400.0
2013-01-23 10:20:00,5.8,5.8,5.79,5.79,91600.0,4.0436,4.0436,4.0366,4.0366,91600.0
2013-01-23 10:25:00,5.79,5.8,5.79,5.8,66000.0,4.0366,4.0436,4.0366,4.0436,66000.0
2013-01-23 10:30:00,5.8,5.8,5.8,5.8,66400.0,4.0436,4.0436,4.0436,4.0436,66400.0
2013-01-23 10:35:00,5.8,5.8,5.8,5.8,31200.0,4.0436,4.0436,4.0436,4.0436,31200.0
2013-01-23 10:40:00,5.8,5.81,5.8,5.8,79600.0,4.0436,4.0506,4.0436,4.0436,79600.0
2013-01-23 10:45:00,5.8,5.8,5.8,5.8,57200.0,4.0436,4.0436,4.0436,4.0436,57200.0
2013-01-23 10:50:00,5.8,5.81,5.8,5.81,50000.0,4.0436,4.0506,4.0436,4.0506,50000.0
2013-01-23 10:55:00,5.81,5.81,5.8,5.8,62800.0,4.0506,4.0506,4.0436,4.0436,62800.0
2013-01-23 11:00:00,5.8,5.8,5.8,5.8,32000.0,4.0436,4.0436,4.0436,4.0436,32000.0
2013-01-23 11:05:00,5.8,5.8,5.8,5.8,65600.0,4.0436,4.0436,4.0436,4.0436,65600.0
2013-01-23 11:10:00,5.8,5.8,5.79,5.8,68000.0,4.0436,4.0436,4.0366,4.0436,68000.0
2013-01-23 11:15:00,5.79,5.8,5.79,5.79,52000.0,4.0366,4.0436,4.0366,4.0366,52000.0
2013-01-23 11:20:00,5.79,5.79,5.78,5.78,36800.0,4.0366,4.0366,4.0297,4.0297,36800.0
2013-01-23 11:25:00,5.78,5.79,5.78,5.78,56800.0,4.0297,4.0366,4.0297,4.0297,56800.0
2013-01-23 11:30:00,5.78,5.79,5.78,5.79,54400.0,4.0297,4.0366,4.0297,4.0366,54400.0
2013-01-23 11:35:00,5.78,5.78,5.78,5.78,65600.0,4.0297,4.0297,4.0297,4.0297,65600.0
2013-01-23 11:40:00,5.78,5.79,5.78,5.78,40400.0,4.0297,4.0366,4.0297,4.0297,40400.0
2013-01-23 11:45:00,5.78,5.79,5.78,5.78,59200.0,4.0297,4.0366,4.0297,4.0297,59200.0
2013-01-23 11:50:00,5.78,5.79,5.78,5.78,64800.0,4.0297,4.0366,4.0297,4.0297,64800.0
2013-01-23 11:55:00,5.78,5.78,5.78,5.78,53200.0,4.0297,4.0297,4.0297,4.0297,53200.0
2013-01-23 12:00:00,5.78,5.78,5.78,5.78,10800.0,4.0297,4.0297,4.0297,4.0297,10800.0
2013-01-23 12:05:00,5.78,5.78,5.78,5.78,119200.0,4.0297,4.0297,4.0297,4.0297,119200.0
2013-01-23 12:10:00,5.78,5.78,5.77,5.77,184800.0,4.0297,4.0297,4.0227,4.0227,184800.0
2013-01-23 12:15:00,5.77,5.78,5.77,5.77,64400.0,4.0227,4.0297,4.0227,4.0227,64400.0
2013-01-23 12:20:00,5.77,5.78,5.77,5.78,22400.0,4.0227,4.0297,4.0227,4.0297,22400.0
2013-01-23 12:25:00,5.78,5.78,5.77,5.77,24400.0,4.0297,4.0297,4.0227,4.0227,24400.0
2013-01-23 12:30:00,5.77,5.78,5.77,5.78,44000.0,4.0227,4.0297,4.0227,4.0297,44000.0
2013-01-23 12:35:00,5.78,5.78,5.77,5.77,60400.0,4.0297,4.0297,4.0227,4.0227,60400.0
2013-01-23 12:40:00,5.77,5.78,5.77,5.78,34000.0,4.0227,4.0297,4.0227,4.0297,34000.0
2013-01-23 12:45:00,5.77,5.78,5.75,5.77,291200.0,4.0227,4.0297,4.0088,4.0227,291200.0
2013-01-23 12:50:00,5.77,5.77,5.76,5.76,65600.0,4.0227,4.0227,4.0157,4.0157,65600.0
2013-01-23 12:55:00,5.76,5.77,5.76,5.76,50800.0,4.0157,4.0227,4.0157,4.0157,50800.0
2013-01-23 13:00:00,5.77,5.77,5.76,5.76,64800.0,4.0227,4.0227,4.0157,4.0157,64800.0
2013-01-23 13:05:00,5.76,5.76,5.76,5.76,7600.0,4.0157,4.0157,4.0157,4.0157,7600.0
2013-01-23 13:10:00,5.76,5.76,5.76,5.76,7200.0,4.0157,4.0157,4.0157,4.0157,7200.0
2013-01-23 13:15:00,5.76,5.76,5.76,5.76,27200.0,4.0157,4.0157,4.0157,4.0157,27200.0
2013-01-23 13:20:00,5.76,5.76,5.76,5.76,16000.0,4.0157,4.0157,4.0157,4.0157,16000.0
2013-01-23 13:25:00,5.76,5.76,5.75,5.75,81200.0,4.0157,4.0157,4.0088,4.0088,81200.0
2013-01-23 13:30:00,5.75,5.75,5.75,5.75,6400.0,4.0088,4.0088,4.0088,4.0088,6400.0
2013-01-23 13:35:00,5.75,5.76,5.75,5.76,131200.0,4.0088,4.0157,4.0088,4.0157,131200.0
2013-01-23 13:40:00,5.76,5.76,5.75,5.76,50000.0,4.0157,4.0157,4.0088,4.0157,50000.0
2013-01-23 13:45:00,5.76,5.76,5.76,5.76,17200.0,4.0157,4.0157,4.0157,4.0157,17200.0
2013-01-23 13:50:00,5.76,5.76,5.75,5.76,56400.0,4.0157,4.0157,4.0088,4.0157,56400.0
2013-01-23 13:55:00,5.76,5.77,5.76,5.77,27200.0,4.0157,4.0227,4.0157,4.0227,27200.0
2013-01-23 14:00:00,5.76,5.77,5.76,5.76,35600.0,4.0157,4.0227,4.0157,4.0157,35600.0
2013-01-23 14:05:00,5.76,5.76,5.76,5.76,38000.0,4.0157,4.0157,4.0157,4.0157,38000.0
2013-01-23 14:10:00,5.76,5.76,5.75,5.75,49200.0,4.0157,4.0157,4.0088,4.0088,49200.0
2013-01-23 14:15:00,5.75,5.75,5.75,5.75,63600.0,4.0088,4.0088,4.0088,4.0088,63600.0
2013-01-23 14:20:00,5.75,5.75,5.75,5.75,21600.0,4.0088,4.0088,4.0088,4.0088,21600.0
2013-01-23 14:25:00,5.75,5.76,5.75,5.76,76800.0,4.0088,4.0157,4.0088,4.0157,76800.0
2013-01-23 14:30:00,5.76,5.76,5.75,5.75,41200.0,4.0157,4.0157,4.0088,4.0088,41200.0
2013-01-23 14:35:00,5.75,5.76,5.75,5.76,91200.0,4.0088,4.0157,4.0088,4.0157,91200.0
2013-01-23 14:40:00,5.76,5.76,5.76,5.76,23200.0,4.0157,4.0157,4.0157,4.0157,23200.0
2013-01-23 14:45:00,5.76,5.76,5.76,5.76,12800.0,4.0157,4.0157,4.0157,4.0157,12800.0
2013-01-23 14:50:00,5.76,5.76,5.76,5.76,48400.0,4.0157,4.0157,4.0157,4.0157,48400.0
2013-01-23 14:55:00,5.76,5.76,5.76,5.76,33200.0,4.0157,4.0157,4.0157,4.0157,33200.0
2013-01-23 15:00:00,5.76,5.77,5.76,5.77,80800.0,4.0157,4.0227,4.0157,4.0227,80800.0
2013-01-23 15:05:00,5.77,5.78,5.77,5.78,154400.0,4.0227,4.0297,4.0227,4.0297,154400.0
2013-01-23 15:10:00,5.78,5.78,5.77,5.77,76800.0,4.0297,4.0297,4.0227,4.0227,76800.0
2013-01-23 15:15:00,5.77,5.78,5.77,5.77,107200.0,4.0227,4.0297,4.0227,4.0227,107200.0
2013-01-23 15:20:00,5.77,5.77,5.77,5.77,44000.0,4.0227,4.0227,4.0227,4.0227,44000.0
2013-01-23 15:25:00,5.77,5.78,5.77,5.78,67200.0,4.0227,4.0297,4.0227,4.0297,67200.0
2013-01-23 15:30:00,5.77,5.78,5.77,5.77,78400.0,4.0227,4.0297,4.0227,4.0227,78400.0
2013-01-23 15:35:00,5.77,5.78,5.77,5.77,81600.0,4.0227,4.0297,4.0227,4.0227,81600.0
2013-01-23 15:40:00,5.77,5.78,5.77,5.78,206000.0,4.0227,4.0297,4.0227,4.0297,206000.0
2013-01-23 15:45:00,5.78,5.79,5.78,5.79,161600.0,4.0297,4.0366,4.0297,4.0366,161600.0
2013-01-23 15:50:00,5.79,5.79,5.78,5.79,442800.0,4.0366,4.0366,4.0297,4.0366,442800.0
2013-01-23 15:55:00,5.79,5.79,5.78,5.79,428000.0,4.0366,4.0366,4.0297,4.0366,428000.0
2013-01-24 09:30:00,5.8,5.83,5.8,5.82,145200.0,4.0436,4.0645,4.0436,4.0576,145200.0
2013-01-24 09:35:00,5.82,5.82,5.81,5.82,180800.0,4.0576,4.0576,4.0506,4.0576,180800.0
2013-01-24 09:40:00,5.82,5.82,5.81,5.81,98000.0,4.0576,4.0576,4.0506,4.0506,98000.0
2013-01-24 09:45:00,5.82,5.82,5.81,5.81,215600.0,4.0576,4.0576,4.0506,4.0506,215600.0
2013-01-24 09:50:00,5.81,5.83,5.81,5.82,391600.0,4.0506,4.0645,4.0506,4.0576,391600.0
2013-01-24 09:55:00,5.82,5.85,5.82,5.85,220400.0,4.0576,4.0785,4.0576,4.0785,220400.0
2013-01-24 10:00:00,5.85,5.86,5.84,5.84,222000.0,4.0785,4.0855,4.0715,4.0715,222000.0
2013-01-24 10:05:00,5.84,5.85,5.83,5.83,162000.0,4.0715,4.0785,4.0645,4.0645,162000.0
2013-01-24 10:10:00,5.83,5.83,5.81,5.82,170000.0,4.0645,4.0645,4.0506,4.0576,170000.0
2013-01-24 10:15:00,5.82,5.82,5.81,5.81,75600.0,4.0576,4.0576,4.0506,4.0506,75600.0
2013-01-24 10:20:00,5.81,5.81,5.8,5.8,58000.0,4.0506,4.0506,4.0436,4.0436,58000.0
2013-01-24 10:25:00,5.8,5.8,5.79,5.79,77200.0,4.0436,4.0436,4.0366,4.0366,77200.0
2013-01-24 10:30:00,5.79,5.81,5.79,5.8,324400.0,4.0366,4.0506,4.0366,4.0436,324400.0
2013-01-24 10:35:00,5.81,5.81,5.78,5.79,96400.0,4.0506,4.0506,4.0297,4.0366,96400.0
2013-01-24 10:40:00,5.79,5.81,5.79,5.8,219600.0,4.0366,4.0506,4.0366,4.0436,219600.0
2013-01-24 10:45:00,5.8,5.8,5.79,5.8,80000.0,4.0436,4.0436,4.0366,4.0436,80000.0
2013-01-24 10:50:00,5.8,5.81,5.79,5.81,71600.0,4.0436,4.0506,4.0366,4.0506,71600.0
2013-01-24 10:55:00,5.81,5.81,5.81,5.81,94800.0,4.0506,4.0506,4.0506,4.0506,94800.0
2013-01-24 11:00:00,5.81,5.82,5.81,5.82,79600.0,4.0506,4.0576,4.0506,4.0576,79600.0
2013-01-24 11:05:00,5.82,5.82,5.81,5.82,94400.0,4.0576,4.0576,4.0506,4.0576,94400.0
2013-01-24 11:10:00,5.82,5.83,5.82,5.83,57200.0,4.0576,4.0645,4.0576,4.0645,57200.0
2013-01-24 11:15:00,5.83,5.84,5.82,5.84,68800.0,4.0645,4.0715,4.0576,4.0715,68800.0
2013-01-24 11:20:00,5.84,5.84,5.83,5.84,89200.0,4.0715,4.0715,4.0645,4.0715,89200.0
2013-01-24 11:25:00,5.84,5.84,5.83,5.84,143600.0,4.0715,4.0715,4.0645,4.0715,143600.0
2013-01-24 11:30:00,5.84,5.85,5.84,5.85,23200.0,4.0715,4.0785,4.0715,4.0785,23200.0
2013-01-24 11:35:00,5.85,5.85,5.85,5.85,28400.0,4.0785,4.0785,4.0785,4.0785,28400.0
2013-01-24 11:40:00,5.85,5.85,5.84,5.84,57600.0,4.0785,4.0785,4.0715,4.0715,57600.0
2013-01-24 11:45:00,5.85,5.85,5.84,5.84,144400.0,4.0785,4.0785,4.0715,4.0715,144400.0
2013-01-24 11:50:00,5.84,5.84,5.83,5.83,34800.0,4.0715,4.0715,4.0645,4.0645,34800.0
2013-01-24 11:55:00,5.83,5.84,5.83,5.84,36800.0,4.0645,4.0715,4.0645,4.0715,36800.0
2013-01-24 12:00:00,5.84,5.85,5.84,5.84,90000.0,4.0715,4.0785,4.0715,4.0715,90000.0
2013-01-24 12:05:00,5.84,5.84,5.83,5.83,76000.0,4.0715,4.0715,4.0645,4.0645,76000.0
2013-01-24 12:10:00,5.83,5.83,5.83,5.83,24400.0,4.0645,4.0645,4.0645,4.0645,24400.0
2013-01-24 12:15:00,5.83,5.83,5.82,5.82,44400.0,4.0645,4.0645,4.0576,4.0576,44400.0
2013-01-24 12:20:00,5.82,5.82,5.81,5.81,50000.0,4.0576,4.0576,4.0506,4.0506,50000.0
2013-01-24 12:25:00,5.81,5.82,5.81,5.82,51200.0,4.0506,4.0576,4.0506,4.0576,51200.0
2013-01-24 12:30:00,5.82,5.82,5.81,5.81,60400.0,4.0576,4.0576,4.0506,4.0506,60400.0
2013-01-24 12:35:00,5.81,5.81,5.81,5.81,31200.0,4.0506,4.0506,4.0506,4.0506,31200.0
2013-01-24 12:40:00,5.81,5.81,5.81,5.81,32800.0,4.0506,4.0506,4.0506,4.0506,32800.0
2013-01-24 12:45:00,5.81,5.82,5.81,5.81,10800.0,4.0506,4.0576,4.0506,4.0506,10800.0
2013-01-24 12:50:00,5.81,5.82,5.81,5.82,11600.0,4.0506,4.0576,4.0506,4.0576,11600.0
2013-01-24 12:55:00,5.82,5.82,5.81,5.81,32800.0,4.0576,4.0576,4.0506,4.0506,32800.0
2013-01-24 13:00:00,5.81,5.81,5.81,5.81,52800.0,4.0506,4.0506,4.0506,4.0506,52800.0
2013-01-24 13:05:00,5.8,5.81,5.8,5.81,30400.0,4.0436,4.0506,4.0436,4.0506,30400.0
2013-01-24 13:10:00,5.81,5.81,5.81,5.81,24400.0,4.0506,4.0506,4.0506,4.0506,24400.0
2013-01-24 13:15:00,5.81,5.82,5.81,5.82,32800.0,4.0506,4.0576,4.0506,4.0576,32800.0
2013-01-24 13:20:00,5.82,5.82,5.81,5.81,16800.0,4.0576,4.0576,4.0506,4.0506,16800.0
2013-01-24 13:25:00,5.82,5.82,5.82,5.82,23600.0,4.0576,4.0576,4.0576,4.0576,23600.0
2013-01-24 13:30:00,5.82,5.82,5.81,5.82,51200.0,4.0576,4.0576,4.0506,4.0576,51200.0
2013-01-24 13:35:00,5.82,5.83,5.82,5.82,34800.0,4.0576,4.0645,4.0576,4.0576,34800.0
2013-01-24 13:40:00,5.82,5.82,5.81,5.81,42400.0,4.0576,4.0576,4.0506,4.0506,42400.0
2013-01-24 13:45:00,5.81,5.81,5.8,5.8,152800.0,4.0506,4.0506,4.0436,4.0436,152800.0
2013-01-24 13:50:00,5.8,5.81,5.8,5.81,32000.0,4.0436,4.0506,4.0436,4.0506,32000.0
2013-01-24 13:55:00,5.81,5.81,5.81,5.81,31200.0,4.0506,4.0506,4.0506,4.0506,31200.0
2013-01-24 14:00:00,5.81,5.82,5.81,5.82,45600.0,4.0506,4.0576,4.0506,4.0576,45600.0
2013-01-24 14:05:00,5.81,5.82,5.81,5.82,107600.0,4.0506,4.0576,4.0506,4.0576,107600.0
2013-01-24 14:10:00,5.82,5.83,5.82,5.83,128000.0,4.0576,4.0645,4.0576,4.0645,128000.0
2013-01-24 14:15:00,5.83,5.83,5.82,5.83,31200.0,4.0645,4.0645,4.0576,4.0645,31200.0
2013-01-24 14:20:00,5.83,5.83,5.82,5.83,84800.0,4.0645,4.0645,4.0576,4.0645,84800.0
2013-01-24 14:25:00,5.83,5.83,5.83,5.83,106000.0,4.0645,4.0645,4.0645,4.0645,106000.0
2013-01-24 14:30:00,5.83,5.84,5.83,5.83,108000.0,4.0645,4.0715,4.0645,4.0645,108000.0
2013-01-24 14:35:00,5.83,5.84,5.83,5.84,156000.0,4.0645,4.0715,4.0645,4.0715,156000.0
2013-01-24 14:40:00,5.84,5.84,5.84,5.84,78000.0,4.0715,4.0715,4.0715,4.0715,78000.0
2013-01-24 14:45:00,5.84,5.86,5.84,5.86,142400.0,4.0715,4.0855,4.0715,4.0855,142400.0
2013-01-24 14:50:00,5.86,5.86,5.85,5.85,68400.0,4.0855,4.0855,4.0785,4.0785,68400.0
2013-01-24 14:55:00,5.85,5.85,5.85,5.85,86800.0,4.0785,4.0785,4.0785,4.0785,86800.0
2013-01-24 15:00:00,5.85,5.86,5.85,5.86,158400.0,4.0785,4.0855,4.0785,4.0855,158400.0
2013-01-24 15:05:00,5.86,5.87,5.86,5.86,156800.0,4.0855,4.0924,4.0855,4.0855,156800.0
2013-01-24 15:10:00,5.86,5.87,5.86,5.87,141200.0,4.0855,4.0924,4.0855,4.0924,141200.0
2013-01-24 15:15:00,5.87,5.87,5.86,5.87,91600.0,4.0924,4.0924,4.0855,4.0924,91600.0
2013-01-24 15:20:00,5.86,5.88,5.86,5.87,70400.0,4.0855,4.0994,4.0855,4.0924,70400.0
2013-01-24 15:25:00,5.87,5.88,5.86,5.87,223200.0,4.0924,4.0994,4.0855,4.0924,223200.0
2013-01-24 15:30:00,5.87,5.88,5.87,5.88,154000.0,4.0924,4.0994,4.0924,4.0994,154000.0
2013-01-24 15:35:00,5.88,5.88,5.88,5.88,136000.0,4.0994,4.0994,4.0994,4.0994,136000.0
2013-01-24 15:40:00,5.88,5.89,5.88,5.88,306800.0,4.0994,4.1064,4.0994,4.0994,306800.0
2013-01-24 15:45:00,5.88,5.88,5.86,5.87,204800.0,4.0994,4.0994,4.0855,4.0924,204800.0
2013-01-24 15:50:00,5.87,5.88,5.87,5.87,237600.0,4.0924,4.0994,4.0924,4.0924,237600.0
2013-01-24 15:55:00,5.87,5.87,5.86,5.87,749600.0,4.0924,4.0924,4.0855,4.0924,749600.0
2013-01-25 09:30:00,5.9,5.9,5.86,5.89,102800.0,4.1133,4.1133,4.0855,4.1064,102800.0
2013-01-25 09:35:00,5.89,5.9,5.89,5.9,33200.0,4.1064,4.1133,4.1064,4.1133,33200.0
2013-01-25 09:40:00,5.9,5.9,5.89,5.9,14000.0,4.1133,4.1133,4.1064,4.1133,14000.0
2013-01-25 09:45:00,5.9,5.93,5.9,5.92,204000.0,4.1133,4.1343,4.1133,4.1273,204000.0
2013-01-25 09:50:00,5.93,5.95,5.92,5.92,184400.0,4.1343,4.1482,4.1273,4.1273,184400.0
2013-01-25 09:55:00,5.92,5.92,5.91,5.91,75600.0,4.1273,4.1273,4.1203,4.1203,75600.0
2013-01-25 10:00:00,5.91,5.91,5.89,5.9,88800.0,4.1203,4.1203,4.1064,4.1133,88800.0
2013-01-25 10:05:00,5.9,5.91,5.9,5.91,237600.0,4.1133,4.1203,4.1133,4.1203,237600.0
2013-01-25 10:10:00,5.9,5.9,5.9,5.9,31200.0,4.1133,4.1133,4.1133,4.1133,31200.0
2013-01-25 10:15:00,5.9,5.9,5.9,5.9,148800.0,4.1133,4.1133,4.1133,4.1133,148800.0
2013-01-25 10:20:00,5.9,5.9,5.9,5.9,69600.0,4.1133,4.1133,4.1133,4.1133,69600.0
2013-01-25 10:25:00,5.9,5.9,5.89,5.89,50000.0,4.1133,4.1133,4.1064,4.1064,50000.0
2013-01-25 10:30:00,5.89,5.9,5.89,5.9,32400.0,4.1064,4.1133,4.1064,4.1133,32400.0
2013-01-25 10:35:00,5.9,5.9,5.89,5.9,63600.0,4.1133,4.1133,4.1064,4.1133,63600.0
2013-01-25 10:40:00,5.9,5.9,5.89,5.9,58400.0,4.1133,4.1133,4.1064,4.1133,58400.0
2013-01-25 10:45:00,5.89,5.91,5.89,5.9,748000.0,4.1064,4.1203,4.1064,4.1133,748000.0
2013-01-25 10:50:00,5.9,5.92,5.9,5.91,367600.0,4.1133,4.1273,4.1133,4.1203,367600.0
2013-01-25 10:55:00,5.91,5.92,5.91,5.91,50800.0,4.1203,4.1273,4.1203,4.1203,50800.0
2013-01-25 11:00:00,5.9,5.91,5.9,5.91,114000.0,4.1133,4.1203,4.1133,4.1203,114000.0
2013-01-25 11:05:00,5.91,5.91,5.91,5.91,66400.0,4.1203,4.1203,4.1203,4.1203,66400.0
2013-01-25 11:10:00,5.9,5.91,5.9,5.9,69600.0,4.1133,4.1203,4.1133,4.1133,69600.0
2013-01-25 11:15:00,5.9,5.9,5.89,5.89,87200.0,4.1133,4.1133,4.1064,4.1064,87200.0
2013-01-25 11:20:00,5.89,5.89,5.89,5.89,8400.0,4.1064,4.1064,4.1064,4.1064,8400.0
2013-01-25 11:25:00,5.89,5.91,5.89,5.9,34800.0,4.1064,4.1203,4.1064,4.1133,34800.0
2013-01-25 11:30:00,5.9,5.9,5.89,5.9,32400.0,4.1133,4.1133,4.1064,4.1133,32400.0
2013-01-25 11:35:00,5.9,5.9,5.9,5.9,98000.0,4.1133,4.1133,4.1133,4.1133,98000.0
2013-01-25 11:40:00,5.9,5.9,5.89,5.89,195200.0,4.1133,4.1133,4.1064,4.1064,195200.0
2013-01-25 11:45:00,5.9,5.9,5.89,5.89,16400.0,4.1133,4.1133,4.1064,4.1064,16400.0
2013-01-25 11:50:00,5.89,5.89,5.87,5.87,80800.0,4.1064,4.1064,4.0924,4.0924,80800.0
2013-01-25 11:55:00,5.87,5.87,5.86,5.87,39600.0,4.0924,4.0924,4.0855,4.0924,39600.0
2013-01-25 12:00:00,5.87,5.87,5.86,5.87,17200.0,4.0924,4.0924,4.0855,4.0924,17200.0
2013-01-25 12:05:00,5.87,5.88,5.87,5.88,17200.0,4.0924,4.0994,4.0924,4.0994,17200.0
2013-01-25 12:10:00,5.88,5.88,5.88,5.88,9600.0,4.0994,4.0994,4.0994,4.0994,9600.0
2013-01-25 12:15:00,5.88,5.88,5.87,5.87,37200.0,4.0994,4.0994,4.0924,4.0924,37200.0
2013-01-25 12:20:00,5.87,5.87,5.87,5.87,16000.0,4.0924,4.0924,4.0924,4.0924,16000.0
2013-01-25 12:25:00,5.87,5.87,5.87,5.87,16800.0,4.0924,4.0924,4.0924,4.0924,16800.0
2013-01-25 12:30:00,5.87,5.87,5.87,5.87,22000.0,4.0924,4.0924,4.0924,4.0924,22000.0
2013-01-25 12:35:00,5.87,5.87,5.87,5.87,13600.0,4.0924,4.0924,4.0924,4.0924,13600.0
2013-01-25 12:40:00,5.87,5.87,5.87,5.87,4400.0,4.0924,4.0924,4.0924,4.0924,4400.0
2013-01-25 12:45:00,5.87,5.87,5.86,5.86,34800.0,4.0924,4.0924,4.0855,4.0855,34800.0
2013-01-25 12:50:00,5.87,5.87,5.86,5.86,7200.0,4.0924,4.0924,4.0855,4.0855,7200.0
2013-01-25 12:55:00,5.87,5.87,5.85,5.86,80000.0,4.0924,4.0924,4.0785,4.0855,80000.0
2013-01-25 13:00:00,5.86,5.86,5.85,5.86,40000.0,4.0855,4.0855,4.0785,4.0855,40000.0
2013-01-25 13:05:00,5.85,5.86,5.85,5.86,3200.0,4.0785,4.0855,4.0785,4.0855,3200.0
2013-01-25 13:10:00,5.86,5.87,5.85,5.86,82400.0,4.0855,4.0924,4.0785,4.0855,82400.0
2013-01-25 13:15:00,5.86,5.86,5.86,5.86,18800.0,4.0855,4.0855,4.0855,4.0855,18800.0
2013-01-25 13:20:00,5.86,5.87,5.86,5.86,28400.0,4.0855,4.0924,4.0855,4.0855,28400.0
2013-01-25 13:25:00,5.86,5.87,5.86,5.87,60400.0,4.0855,4.0924,4.0855,4.0924,60400.0
2013-01-25 13:30:00,5.87,5.88,5.87,5.88,108400.0,4.0924,4.0994,4.0924,4.0994,108400.0
2013-01-25 13:35:00,5.88,5.88,5.88,5.88,33200.0,4.0994,4.0994,4.0994,4.0994,33200.0
2013-01-25 13:40:00,5.88,5.9,5.88,5.9,68800.0,4.0994,4.1133,4.0994,4.1133,68800.0
2013-01-25 13:45:00,5.9,5.9,5.89,5.89,54400.0,4.1133,4.1133,4.1064,4.1064,54400.0
2013-01-25 13:50:00,5.89,5.89,5.88,5.88,20800.0,4.1064,4.1064,4.0994,4.0994,20800.0
2013-01-25 13:55:00,5.89,5.89,5.88,5.88,20400.0,4.1064,4.1064,4.0994,4.0994,20400.0
2013-01-25 14:00:00,5.88,5.89,5.88,5.88,44000.0,4.0994,4.1064,4.0994,4.0994,44000.0
2013-01-25 14:05:00,5.88,5.88,5.88,5.88,30800.0,4.0994,4.0994,4.0994,4.0994,30800.0
2013-01-25 14:10:00,5.88,5.89,5.88,5.89,65200.0,4.0994,4.1064,4.0994,4.1064,65200.0
2013-01-25 14:15:00,5.89,5.89,5.88,5.88,18800.0,4.1064,4.1064,4.0994,4.0994,18800.0
2013-01-25 14:20:00,5.88,5.88,5.88,5.88,38800.0,4.0994,4.0994,4.0994,4.0994,38800.0
2013-01-25 14:25:00,5.88,5.89,5.88,5.88,139200.0,4.0994,4.1064,4.0994,4.0994,139200.0
2013-01-25 14:30:00,5.88,5.89,5.88,5.88,84000.0,4.0994,4.1064,4.0994,4.0994,84000.0
2013-01-25 14:35:00,5.89,5.89,5.89,5.89,60400.0,4.1064,4.1064,4.1064,4.1064,60400.0
2013-01-25 14:40:00,5.89,5.89,5.89,5.89,28800.0,4.1064,4.1064,4.1064,4.1064,28800.0
2013-01-25 14:45:00,5.89,5.9,5.89,5.89,149600.0,4.1064,4.1133,4.1064,4.1064,149600.0
2013-01-25 14:50:00,5.89,5.89,5.89,5.89,54000.0,4.1064,4.1064,4.1064,4.1064,54000.0
2013-01-25 14:55:00,5.89,5.9,5.89,5.89,171200.0,4.1064,4.1133,4.1064,4.1064,171200.0
2013-01-25 15:00:00,5.9,5.9,5.89,5.89,207200.0,4.1133,4.1133,4.1064,4.1064,207200.0
2013-01-25 15:05:00,5.89,5.9,5.88,5.89,58400.0,4.1064,4.1133,4.0994,4.1064,58400.0
2013-01-25 15:10:00,5.89,5.9,5.89,5.9,47600.0,4.1064,4.1133,4.1064,4.1133,47600.0
2013-01-25 15:15:00,5.9,5.91,5.9,5.9,118000.0,4.1133,4.1203,4.1133,4.1133,118000.0
2013-01-25 15:20:00,5.9,5.91,5.9,5.91,50400.0,4.1133,4.1203,4.1133,4.1203,50400.0
2013-01-25 15:25:00,5.91,5.91,5.9,5.91,82000.0,4.1203,4.1203,4.1133,4.1203,82000.0
2013-01-25 15:30:00,5.91,5.91,5.91,5.91,133200.0,4.1203,4.1203,4.1203,4.1203,133200.0
2013-01-25 15:35:00,5.91,5.91,5.91,5.91,301200.0,4.1203,4.1203,4.1203,4.1203,301200.0
2013-01-25 15:40:00,5.91,5.92,5.91,5.92,339600.0,4.1203,4.1273,4.1203,4.1273,339600.0
2013-01-25 15:45:00,5.92,5.92,5.91,5.92,380400.0,4.1273,4.1273,4.1203,4.1273,380400.0
2013-01-25 15:50:00,5.92,5.92,5.91,5.92,290000.0,4.1273,4.1273,4.1203,4.1273,290000.0
2013-01-25 15:55:00,5.92,5.93,5.92,5.93,499600.0,4.1273,4.1343,4.1273,4.1343,499600.0
2013-01-28 09:30:00,5.94,5.95,5.91,5.93,131200.0,4.1412,4.1482,4.1203,4.1343,131200.0
2013-01-28 09:35:00,5.92,5.95,5.92,5.94,156800.0,4.1273,4.1482,4.1273,4.1412,156800.0
2013-01-28 09:40:00,5.93,5.94,5.89,5.89,56000.0,4.1343,4.1412,4.1064,4.1064,56000.0
2013-01-28 09:45:00,5.89,5.9,5.89,5.9,39200.0,4.1064,4.1133,4.1064,4.1133,39200.0
2013-01-28 09:50:00,5.89,5.9,5.89,5.9,36000.0,4.1064,4.1133,4.1064,4.1133,36000.0
2013-01-28 09:55:00,5.89,5.9,5.89,5.89,25200.0,4.1064,4.1133,4.1064,4.1064,25200.0
2013-01-28 10:00:00,5.89,5.92,5.88,5.92,153600.0,4.1064,4.1273,4.0994,4.1273,153600.0
2013-01-28 10:05:00,5.92,5.93,5.91,5.91,97600.0,4.1273,4.1343,4.1203,4.1203,97600.0
2013-01-28 10:10:00,5.91,5.92,5.91,5.91,44800.0,4.1203,4.1273,4.1203,4.1203,44800.0
2013-01-28 10:15:00,5.91,5.91,5.9,5.9,40000.0,4.1203,4.1203,4.1133,4.1133,40000.0
2013-01-28 10:20:00,5.91,5.93,5.91,5.93,52400.0,4.1203,4.1343,4.1203,4.1343,52400.0
2013-01-28 10:25:00,5.92,5.93,5.92,5.92,256800.0,4.1273,4.1343,4.1273,4.1273,256800.0
2013-01-28 10:30:00,5.92,5.93,5.92,5.92,50000.0,4.1273,4.1343,4.1273,4.1273,50000.0
2013-01-28 10:35:00,5.92,5.92,5.92,5.92,20000.0,4.1273,4.1273,4.1273,4.1273,20000.0
2013-01-28 10:40:00,5.92,5.92,5.92,5.92,117600.0,4.1273,4.1273,4.1273,4.1273,117600.0
2013-01-28 10:45:00,5.92,5.92,5.92,5.92,4400.0,4.1273,4.1273,4.1273,4.1273,4400.0
2013-01-28 10:50:00,5.92,5.92,5.92,5.92,71600.0,4.1273,4.1273,4.1273,4.1273,71600.0
2013-01-28 10:55:00,5.92,5.93,5.92,5.92,80800.0,4.1273,4.1343,4.1273,4.1273,80800.0
2013-01-28 11:00:00,5.92,5.93,5.92,5.92,248000.0,4.1273,4.1343,4.1273,4.1273,248000.0
2013-01-28 11:05:00,5.92,5.93,5.92,5.92,86000.0,4.1273,4.1343,4.1273,4.1273,86000.0
2013-01-28 11:10:00,5.92,5.92,5.91,5.91,46400.0,4.1273,4.1273,4.1203,4.1203,46400.0
2013-01-28 11:15:00,5.91,5.92,5.91,5.91,33200.0,4.1203,4.1273,4.1203,4.1203,33200.0
2013-01-28 11:20:00,5.91,5.93,5.91,5.92,40400.0,4.1203,4.1343,4.1203,4.1273,40400.0
2013-01-28 11:25:00,5.92,5.92,5.92,5.92,10800.0,4.1273,4.1273,4.1273,4.1273,10800.0
2013-01-28 11:30:00,5.92,5.92,5.92,5.92,17600.0,4.1273,4.1273,4.1273,4.1273,17600.0
2013-01-28 11:35:00,5.92,5.92,5.92,5.92,62400.0,4.1273,4.1273,4.1273,4.1273,62400.0
2013-01-28 11:40:00,5.92,5.92,5.92,5.92,27200.0,4.1273,4.1273,4.1273,4.1273,27200.0
2013-01-28 11:45:00,5.92,5.92,5.92,5.92,55600.0,4.1273,4.1273,4.1273,4.1273,55600.0
2013-01-28 11:50:00,5.92,5.93,5.92,5.93,297600.0,4.1273,4.1343,4.1273,4.1343,297600.0
2013-01-28 11:55:00,5.93,5.93,5.92,5.92,26000.0,4.1343,4.1343,4.1273,4.1273,26000.0
2013-01-28 12:00:00,5.92,5.93,5.92,5.92,81200.0,4.1273,4.1343,4.1273,4.1273,81200.0
2013-01-28 12:05:00,5.92,5.93,5.92,5.93,177200.0,4.1273,4.1343,4.1273,4.1343,177200.0
2013-01-28 12:10:00,5.93,5.93,5.93,5.93,66400.0,4.1343,4.1343,4.1343,4.1343,66400.0
2013-01-28 12:15:00,5.93,5.93,5.92,5.93,38800.0,4.1343,4.1343,4.1273,4.1343,38800.0
2013-01-28 12:20:00,5.93,5.93,5.92,5.92,101600.0,4.1343,4.1343,4.1273,4.1273,101600.0
2013-01-28 12:25:00,5.93,5.93,5.92,5.93,86000.0,4.1343,4.1343,4.1273,4.1343,86000.0
2013-01-28 12:30:00,5.93,5.94,5.93,5.93,163600.0,4.1343,4.1412,4.1343,4.1343,163600.0
2013-01-28 12:35:00,5.93,5.93,5.92,5.92,20000.0,4.1343,4.1343,4.1273,4.1273,20000.0
2013-01-28 12:40:00,5.92,5.92,5.91,5.91,58800.0,4.1273,4.1273,4.1203,4.1203,58800.0
2013-01-28 12:45:00,5.91,5.92,5.91,5.92,18800.0,4.1203,4.1273,4.1203,4.1273,18800.0
2013-01-28 12:50:00,5.91,5.91,5.91,5.91,30000.0,4.1203,4.1203,4.1203,4.1203,30000.0
2013-01-28 12:55:00,5.91,5.92,5.91,5.91,20800.0,4.1203,4.1273,4.1203,4.1203,20800.0
2013-01-28 13:00:00,5.91,5.91,5.9,5.9,6800.0,4.1203,4.1203,4.1133,4.1133,6800.0
2013-01-28 13:05:00,5.9,5.9,5.89,5.89,80400.0,4.1133,4.1133,4.1064,4.1064,80400.0
2013-01-28 13:10:00,5.89,5.9,5.89,5.89,83600.0,4.1064,4.1133,4.1064,4.1064,83600.0
2013-01-28 13:15:00,5.89,5.89,5.88,5.89,74400.0,4.1064,4.1064,4.0994,4.1064,74400.0
2013-01-28 13:20:00,5.89,5.89,5.88,5.89,59600.0,4.1064,4.1064,4.0994,4.1064,59600.0
2013-01-28 13:25:00,5.89,5.89,5.88,5.88,59600.0,4.1064,4.1064,4.0994,4.0994,59600.0
2013-01-28 13:30:00,5.88,5.9,5.88,5.89,37200.0,4.0994,4.1133,4.0994,4.1064,37200.0
2013-01-28 13:35:00,5.89,5.9,5.89,5.89,26000.0,4.1064,4.1133,4.1064,4.1064,26000.0
2013-01-28 13:40:00,5.89,5.9,5.89,5.89,25200.0,4.1064,4.1133,4.1064,4.1064,25200.0
2013-01-28 13:45:00,5.89,5.9,5.89,5.9,10800.0,4.1064,4.1133,4.1064,4.1133,10800.0
2013-01-28 13:50:00,5.9,5.91,5.9,5.9,48800.0,4.1133,4.1203,4.1133,4.1133,48800.0
2013-01-28 13:55:00,5.9,5.91,5.9,5.91,10400.0,4.1133,4.1203,4.1133,4.1203,10400.0
2013-01-28 14:00:00,5.91,5.91,5.9,5.91,44400.0,4.1203,4.1203,4.1133,4.1203,44400.0
2013-01-28 14:05:00,5.91,5.92,5.91,5.92,52800.0,4.1203,4.1273,4.1203,4.1273,52800.0
2013-01-28 14:10:00,5.92,5.92,5.92,5.92,42000.0,4.1273,4.1273,4.1273,4.1273,42000.0
2013-01-28 14:15:00,5.92,5.92,5.92,5.92,33200.0,4.1273,4.1273,4.1273,4.1273,33200.0
2013-01-28 14:20:00,5.92,5.92,5.92,5.92,30000.0,4.1273,4.1273,4.1273,4.1273,30000.0
2013-01-28 14:25:00,5.92,5.92,5.92,5.92,20800.0,4.1273,4.1273,4.1273,4.1273,20800.0
2013-01-28 14:30:00,5.92,5.93,5.92,5.92,92400.0,4.1273,4.1343,4.1273,4.1273,92400.0
2013-01-28 14:35:00,5.92,5.93,5.92,5.92,168400.0,4.1273,4.1343,4.1273,4.1273,168400.0
2013-01-28 14:40:00,5.92,5.92,5.92,5.92,65200.0,4.1273,4.1273,4.1273,4.1273,65200.0
2013-01-28 14:45:00,5.92,5.93,5.92,5.92,43600.0,4.1273,4.1343,4.1273,4.1273,43600.0
2013-01-28 14:50:00,5.92,5.93,5.92,5.92,92400.0,4.1273,4.1343,4.1273,4.1273,92400.0
2013-01-28 14:55:00,5.93,5.93,5.93,5.93,83600.0,4.1343,4.1343,4.1343,4.1343,83600.0
2013-01-28 15:00:00,5.93,5.93,5.93,5.93,120000.0,4.1343,4.1343,4.1343,4.1343,120000.0
2013-01-28 15:05:00,5.93,5.93,5.92,5.92,47200.0,4.1343,4.1343,4.1273,4.1273,47200.0
2013-01-28 15:10:00,5.92,5.93,5.92,5.93,79200.0,4.1273,4.1343,4.1273,4.1343,79200.0
2013-01-28 15:15:00,5.93,5.93,5.93,5.93,103600.0,4.1343,4.1343,4.1343,4.1343,103600.0
2013-01-28 15:20:00,5.93,5.93,5.92,5.92,62400.0,4.1343,4.1343,4.1273,4.1273,62400.0
2013-01-28 15:25:00,5.92,5.93,5.92,5.92,68400.0,4.1273,4.1343,4.1273,4.1273,68400.0
2013-01-28 15:30:00,5.93,5.93,5.92,5.93,136000.0,4.1343,4.1343,4.1273,4.1343,136000.0
2013-01-28 15:35:00,5.93,5.94,5.93,5.94,119600.0,4.1343,4.1412,4.1343,4.1412,119600.0
2013-01-28 15:40:00,5.94,5.94,5.93,5.94,56400.0,4.1412,4.1412,4.1343,4.1412,56400.0
2013-01-28 15:45:00,5.93,5.94,5.93,5.94,105200.0,4.1343,4.1412,4.1343,4.1412,105200.0
2013-01-28 15:50:00,5.94,5.95,5.93,5.95,289200.0,4.1412,4.1482,4.1343,4.1482,289200.0
2013-01-28 15:55:00,5.95,5.95,5.94,5.95,360800.0,4.1482,4.1482,4.1412,4.1482,360800.0
2013-01-29 09:30:00,5.91,5.95,5.88,5.89,210400.0,4.1203,4.1482,4.0994,4.1064,210400.0
2013-01-29 09:35:00,5.89,5.9,5.88,5.89,140400.0,4.1064,4.1133,4.0994,4.1064,140400.0
2013-01-29 09:40:00,5.89,5.89,5.88,5.89,74800.0,4.1064,4.1064,4.0994,4.1064,74800.0
2013-01-29 09:45:00,5.89,5.89,5.89,5.89,63200.0,4.1064,4.1064,4.1064,4.1064,63200.0
2013-01-29 09:50:00,5.89,5.91,5.89,5.91,89200.0,4.1064,4.1203,4.1064,4.1203,89200.0
2013-01-29 09:55:00,5.91,5.92,5.91,5.92,137200.0,4.1203,4.1273,4.1203,4.1273,137200.0
2013-01-29 10:00:00,5.92,5.92,5.87,5.89,208400.0,4.1273,4.1273,4.0924,4.1064,208400.0
2013-01-29 10:05:00,5.89,5.89,5.87,5.87,165600.0,4.1064,4.1064,4.0924,4.0924,165600.0
2013-01-29 10:10:00,5.87,5.88,5.86,5.88,176400.0,4.0924,4.0994,4.0855,4.0994,176400.0
2013-01-29 10:15:00,5.88,5.88,5.87,5.88,448400.0,4.0994,4.0994,4.0924,4.0994,448400.0
2013-01-29 10:20:00,5.88,5.89,5.88,5.89,23200.0,4.0994,4.1064,4.0994,4.1064,23200.0
2013-01-29 10:25:00,5.89,5.91,5.89,5.91,102400.0,4.1064,4.1203,4.1064,4.1203,102400.0
2013-01-29 10:30:00,5.91,5.91,5.9,5.91,98400.0,4.1203,4.1203,4.1133,4.1203,98400.0
2013-01-29 10:35:00,5.91,5.95,5.91,5.94,256800.0,4.1203,4.1482,4.1203,4.1412,256800.0
2013-01-29 10:40:00,5.94,5.97,5.93,5.96,312000.0,4.1412,4.1621,4.1343,4.1552,312000.0
2013-01-29 10:45:00,5.96,5.96,5.94,5.94,58400.0,4.1552,4.1552,4.1412,4.1412,58400.0
2013-01-29 10:50:00,5.94,5.94,5.93,5.93,97200.0,4.1412,4.1412,4.1343,4.1343,97200.0
2013-01-29 10:55:00,5.93,5.95,5.92,5.95,150000.0,4.1343,4.1482,4.1273,4.1482,150000.0
2013-01-29 11:00:00,5.95,5.95,5.93,5.93,85600.0,4.1482,4.1482,4.1343,4.1343,85600.0
2013-01-29 11:05:00,5.93,5.95,5.93,5.95,138400.0,4.1343,4.1482,4.1343,4.1482,138400.0
2013-01-29 11:10:00,5.95,5.95,5.94,5.95,41200.0,4.1482,4.1482,4.1412,4.1482,41200.0
2013-01-29 11:15:00,5.95,5.97,5.95,5.97,294400.0,4.1482,4.1621,4.1482,4.1621,294400.0
2013-01-29 11:20:00,5.97,5.98,5.97,5.97,93600.0,4.1621,4.1691,4.1621,4.1621,93600.0
2013-01-29 11:25:00,5.97,5.98,5.96,5.98,154400.0,4.1621,4.1691,4.1552,4.1691,154400.0
2013-01-29 11:30:00,5.97,6.01,5.97,6.0,243200.0,4.1621,4.19,4.1621,4.1831,243200.0
2013-01-29 11:35:00,6.0,6.01,5.99,6.0,374800.0,4.1831,4.19,4.1761,4.1831,374800.0
2013-01-29 11:40:00,6.0,6.04,6.0,6.04,170400.0,4.1831,4.2109,4.1831,4.2109,170400.0
2013-01-29 11:45:00,6.04,6.06,6.03,6.03,195600.0,4.2109,4.2249,4.204,4.204,195600.0
2013-01-29 11:50:00,6.02,6.03,6.02,6.03,167600.0,4.197,4.204,4.197,4.204,167600.0
2013-01-29 11:55:00,6.03,6.03,6.01,6.02,94000.0,4.204,4.204,4.19,4.197,94000.0
2013-01-29 12:00:00,6.01,6.01,6.0,6.0,120000.0,4.19,4.19,4.1831,4.1831,120000.0
2013-01-29 12:05:00,6.0,6.0,6.0,6.0,113200.0,4.1831,4.1831,4.1831,4.1831,113200.0
2013-01-29 12:10:00,6.0,6.0,6.0,6.0,91600.0,4.1831,4.1831,4.1831,4.1831,91600.0
2013-01-29 12:15:00,6.0,6.01,6.0,6.01,63200.0,4.1831,4.19,4.1831,4.19,63200.0
2013-01-29 12:20:00,6.01,6.01,6.0,6.0,50000.0,4.19,4.19,4.1831,4.1831,50000.0
2013-01-29 12:25:00,6.0,6.01,6.0,6.0,45600.0,4.1831,4.19,4.1831,4.1831,45600.0
2013-01-29 12:30:00,6.0,6.01,6.0,6.01,27600.0,4.1831,4.19,4.1831,4.19,27600.0
2013-01-29 12:35:00,6.01,6.01,6.01,6.01,66800.0,4.19,4.19,4.19,4.19,66800.0
2013-01-29 12:40:00,6.01,6.01,6.0,6.0,88400.0,4.19,4.19,4.1831,4.1831,88400.0
2013-01-29 12:45:00,6.0,6.0,6.0,6.0,29200.0,4.1831,4.1831,4.1831,4.1831,29200.0
2013-01-29 12:50:00,6.0,6.01,6.0,6.01,73600.0,4.1831,4.19,4.1831,4.19,73600.0
2013-01-29 12:55:00,6.01,6.01,6.01,6.01,46400.0,4.19,4.19,4.19,4.19,46400.0
2013-01-29 13:00:00,6.01,6.01,6.01,6.01,68000.0,4.19,4.19,4.19,4.19,68000.0
2013-01-29 13:05:00,6.01,6.01,6.0,6.0,57200.0,4.19,4.19,4.1831,4.1831,57200.0
2013-01-29 13:10:00,6.0,6.01,6.0,6.0,67200.0,4.1831,4.19,4.1831,4.1831,67200.0
2013-01-29 13:15:00,6.0,6.0,6.0,6.0,9200.0,4.1831,4.1831,4.1831,4.1831,9200.0
2013-01-29 13:20:00,6.0,6.0,6.0,6.0,34800.0,4.1831,4.1831,4.1831,4.1831,34800.0
2013-01-29 13:25:00,6.0,6.0,5.99,5.99,82000.0,4.1831,4.1831,4.1761,4.1761,82000.0
2013-01-29 13:30:00,6.0,6.0,5.99,6.0,26400.0,4.1831,4.1831,4.1761,4.1831,26400.0
2013-01-29 13:35:00,6.0,6.0,6.0,6.0,51600.0,4.1831,4.1831,4.1831,4.1831,51600.0
2013-01-29 13:40:00,6.0,6.01,6.0,6.0,146000.0,4.1831,4.19,4.1831,4.1831,146000.0
2013-01-29 13:45:00,6.01,6.01,6.0,6.0,59200.0,4.19,4.19,4.1831,4.1831,59200.0
2013-01-29 13:50:00,6.0,6.01,6.0,6.0,51200.0,4.1831,4.19,4.1831,4.1831,51200.0
2013-01-29 13:55:00,6.0,6.01,6.0,6.01,30400.0,4.1831,4.19,4.1831,4.19,30400.0
2013-01-29 14:00:00,6.0,6.01,6.0,6.0,47600.0,4.1831,4.19,4.1831,4.1831,47600.0
2013-01-29 14:05:00,6.0,6.01,6.0,6.01,48000.0,4.1831,4.19,4.1831,4.19,48000.0
2013-01-29 14:10:00,6.01,6.01,6.0,6.0,23600.0,4.19,4.19,4.1831,4.1831,23600.0
2013-01-29 14:15:00,6.0,6.0,6.0,6.0,48000.0,4.1831,4.1831,4.1831,4.1831,48000.0
2013-01-29 14:20:00,6.0,6.01,6.0,6.0,48800.0,4.1831,4.19,4.1831,4.1831,48800.0
2013-01-29 14:25:00,6.0,6.0,5.99,6.0,53200.0,4.1831,4.1831,4.1761,4.1831,53200.0
2013-01-29 14:30:00,5.99,6.0,5.99,6.0,25200.0,4.1761,4.1831,4.1761,4.1831,25200.0
2013-01-29 14:35:00,5.99,6.0,5.98,5.99,54400.0,4.1761,4.1831,4.1691,4.1761,54400.0
2013-01-29 14:40:00,5.99,5.99,5.99,5.99,27600.0,4.1761,4.1761,4.1761,4.1761,27600.0
2013-01-29 14:45:00,5.99,5.99,5.98,5.99,58000.0,4.1761,4.1761,4.1691,4.1761,58000.0
2013-01-29 14:50:00,5.99,5.99,5.98,5.98,42800.0,4.1761,4.1761,4.1691,4.1691,42800.0
2013-01-29 14:55:00,5.99,5.99,5.98,5.98,32000.0,4.1761,4.1761,4.1691,4.1691,32000.0
2013-01-29 15:00:00,5.99,6.0,5.98,6.0,154800.0,4.1761,4.1831,4.1691,4.1831,154800.0
2013-01-29 15:05:00,5.99,5.99,5.99,5.99,59600.0,4.1761,4.1761,4.1761,4.1761,59600.0
2013-01-29 15:10:00,5.99,6.0,5.99,6.0,52800.0,4.1761,4.1831,4.1761,4.1831,52800.0
2013-01-29 15:15:00,5.99,5.99,5.99,5.99,47200.0,4.1761,4.1761,4.1761,4.1761,47200.0
2013-01-29 15:20:00,5.99,6.0,5.99,6.0,70400.0,4.1761,4.1831,4.1761,4.1831,70400.0
2013-01-29 15:25:00,5.99,6.0,5.99,6.0,109200.0,4.1761,4.1831,4.1761,4.1831,109200.0
2013-01-29 15:30:00,6.0,6.0,5.99,5.99,141200.0,4.1831,4.1831,4.1761,4.1761,141200.0
2013-01-29 15:35:00,5.99,6.0,5.99,6.0,193600.0,4.1761,4.1831,4.1761,4.1831,193600.0
2013-01-29 15:40:00,6.0,6.01,6.0,6.01,174400.0,4.1831,4.19,4.1831,4.19,174400.0
2013-01-29 15:45:00,6.0,6.01,6.0,6.01,273200.0,4.1831,4.19,4.1831,4.19,273200.0
2013-01-29 15:50:00,6.01,6.01,6.0,6.0,314800.0,4.19,4.19,4.1831,4.1831,314800.0
2013-01-29 15:55:00,6.0,6.01,6.0,6.01,496000.0,4.1831,4.19,4.1831,4.19,496000.0
2013-01-30 09:30:00,6.0,6.05,5.97,6.0,178000.0,4.1831,4.2179,4.1621,4.1831,178000.0
2013-01-30 09:35:00,6.0,6.02,5.99,6.0,114000.0,4.1831,4.197,4.1761,4.1831,114000.0
2013-01-30 09:40:00,6.0,6.0,5.99,5.99,74400.0,4.1831,4.1831,4.1761,4.1761,74400.0
2013-01-30 09:45:00,5.99,5.99,5.98,5.99,172400.0,4.1761,4.1761,4.1691,4.1761,172400.0
2013-01-30 09:50:00,5.99,5.99,5.97,5.98,266000.0,4.1761,4.1761,4.1621,4.1691,266000.0
2013-01-30 09:55:00,5.98,5.98,5.96,5.97,178000.0,4.1691,4.1691,4.1552,4.1621,178000.0
2013-01-30 10:00:00,5.97,5.98,5.95,5.97,204400.0,4.1621,4.1691,4.1482,4.1621,204400.0
2013-01-30 10:05:00,5.97,5.97,5.94,5.95,102400.0,4.1621,4.1621,4.1412,4.1482,102400.0
2013-01-30 10:10:00,5.94,5.96,5.94,5.95,121200.0,4.1412,4.1552,4.1412,4.1482,121200.0
2013-01-30 10:15:00,5.95,5.97,5.95,5.96,92000.0,4.1482,4.1621,4.1482,4.1552,92000.0
2013-01-30 10:20:00,5.96,5.96,5.95,5.95,177200.0,4.1552,4.1552,4.1482,4.1482,177200.0
2013-01-30 10:25:00,5.95,5.95,5.95,5.95,89600.0,4.1482,4.1482,4.1482,4.1482,89600.0
2013-01-30 10:30:00,5.95,5.96,5.95,5.95,51600.0,4.1482,4.1552,4.1482,4.1482,51600.0
2013-01-30 10:35:00,5.95,5.96,5.95,5.96,29600.0,4.1482,4.1552,4.1482,4.1552,29600.0
2013-01-30 10:40:00,5.95,5.96,5.95,5.95,148400.0,4.1482,4.1552,4.1482,4.1482,148400.0
2013-01-30 10:45:00,5.95,5.97,5.95,5.97,72400.0,4.1482,4.1621,4.1482,4.1621,72400.0
2013-01-30 10:50:00,5.97,5.98,5.97,5.98,95200.0,4.1621,4.1691,4.1621,4.1691,95200.0
2013-01-30 10:55:00,5.98,5.98,5.98,5.98,75200.0,4.1691,4.1691,4.1691,4.1691,75200.0
2013-01-30 11:00:00,5.98,5.98,5.98,5.98,78800.0,4.1691,4.1691,4.1691,4.1691,78800.0
2013-01-30 11:05:00,5.98,5.99,5.98,5.99,82000.0,4.1691,4.1761,4.1691,4.1761,82000.0
2013-01-30 11:10:00,5.98,5.99,5.98,5.99,160800.0,4.1691,4.1761,4.1691,4.1761,160800.0
2013-01-30 11:15:00,5.99,5.99,5.98,5.98,58400.0,4.1761,4.1761,4.1691,4.1691,58400.0
2013-01-30 11:20:00,5.98,5.99,5.98,5.99,134800.0,4.1691,4.1761,4.1691,4.1761,134800.0
2013-01-30 11:25:00,5.98,5.99,5.98,5.99,89200.0,4.1691,4.1761,4.1691,4.1761,89200.0
2013-01-30 11:30:00,5.99,6.0,5.99,6.0,67600.0,4.1761,4.1831,4.1761,4.1831,67600.0
2013-01-30 11:35:00,6.0,6.01,6.0,6.01,52000.0,4.1831,4.19,4.1831,4.19,52000.0
2013-01-30 11:40:00,6.01,6.01,6.0,6.0,86000.0,4.19,4.19,4.1831,4.1831,86000.0
2013-01-30 11:45:00,6.0,6.0,6.0,6.0,39200.0,4.1831,4.1831,4.1831,4.1831,39200.0
2013-01-30 11:50:00,6.0,6.0,6.0,6.0,39600.0,4.1831,4.1831,4.1831,4.1831,39600.0
2013-01-30 11:55:00,6.0,6.0,6.0,6.0,54400.0,4.1831,4.1831,4.1831,4.1831,54400.0
2013-01-30 12:00:00,6.0,6.01,6.0,6.0,238400.0,4.1831,4.19,4.1831,4.1831,238400.0
2013-01-30 12:05:00,6.0,6.0,5.99,5.99,28400.0,4.1831,4.1831,4.1761,4.1761,28400.0
2013-01-30 12:10:00,5.99,5.99,5.98,5.98,34000.0,4.1761,4.1761,4.1691,4.1691,34000.0
2013-01-30 12:15:00,5.98,5.98,5.97,5.97,43200.0,4.1691,4.1691,4.1621,4.1621,43200.0
2013-01-30 12:20:00,5.97,5.98,5.97,5.98,40400.0,4.1621,4.1691,4.1621,4.1691,40400.0
2013-01-30 12:25:00,5.98,5.98,5.97,5.98,169200.0,4.1691,4.1691,4.1621,4.1691,169200.0
2013-01-30 12:30:00,5.98,5.98,5.98,5.98,15600.0,4.1691,4.1691,4.1691,4.1691,15600.0
2013-01-30 12:35:00,5.98,5.98,5.98,5.98,22000.0,4.1691,4.1691,4.1691,4.1691,22000.0
2013-01-30 12:40:00,5.98,5.98,5.98,5.98,75200.0,4.1691,4.1691,4.1691,4.1691,75200.0
2013-01-30 12:45:00,5.98,5.98,5.98,5.98,56000.0,4.1691,4.1691,4.1691,4.1691,56000.0
2013-01-30 12:50:00,5.98,5.98,5.98,5.98,27200.0,4.1691,4.1691,4.1691,4.1691,27200.0
2013-01-30 12:55:00,5.98,5.98,5.98,5.98,84800.0,4.1691,4.1691,4.1691,4.1691,84800.0
2013-01-30 13:00:00,5.98,5.98,5.97,5.98,123600.0,4.1691,4.1691,4.1621,4.1691,123600.0
2013-01-30 13:05:00,5.98,5.98,5.97,5.98,88400.0,4.1691,4.1691,4.1621,4.1691,88400.0
2013-01-30 13:10:00,5.97,5.98,5.97,5.97,261600.0,4.1621,4.1691,4.1621,4.1621,261600.0
2013-01-30 13:15:00,5.97,5.98,5.97,5.97,126800.0,4.1621,4.1691,4.1621,4.1621,126800.0
2013-01-30 13:20:00,5.97,5.98,5.97,5.97,127600.0,4.1621,4.1691,4.1621,4.1621,127600.0
2013-01-30 13:25:00,5.97,5.97,5.96,5.96,56400.0,4.1621,4.1621,4.1552,4.1552,56400.0
2013-01-30 13:30:00,5.96,5.96,5.96,5.96,60400.0,4.1552,4.1552,4.1552,4.1552,60400.0
2013-01-30 13:35:00,5.96,5.96,5.95,5.95,58400.0,4.1552,4.1552,4.1482,4.1482,58400.0
2013-01-30 13:40:00,5.95,5.95,5.95,5.95,23200.0,4.1482,4.1482,4.1482,4.1482,23200.0
2013-01-30 13:45:00,5.95,5.95,5.95,5.95,35600.0,4.1482,4.1482,4.1482,4.1482,35600.0
2013-01-30 13:50:00,5.95,5.95,5.95,5.95,38000.0,4.1482,4.1482,4.1482,4.1482,38000.0
2013-01-30 13:55:00,5.95,5.95,5.94,5.94,71600.0,4.1482,4.1482,4.1412,4.1412,71600.0
2013-01-30 14:00:00,5.94,5.95,5.94,5.95,34400.0,4.1412,4.1482,4.1412,4.1482,34400.0
2013-01-30 14:05:00,5.95,5.95,5.95,5.95,60400.0,4.1482,4.1482,4.1482,4.1482,60400.0
2013-01-30 14:10:00,5.95,5.95,5.95,5.95,45200.0,4.1482,4.1482,4.1482,4.1482,45200.0
2013-01-30 14:15:00,5.95,5.95,5.93,5.94,114800.0,4.1482,4.1482,4.1343,4.1412,114800.0
2013-01-30 14:20:00,5.94,5.94,5.92,5.93,82400.0,4.1412,4.1412,4.1273,4.1343,82400.0
2013-01-30 14:25:00,5.93,5.93,5.93,5.93,81200.0,4.1343,4.1343,4.1343,4.1343,81200.0
2013-01-30 14:30:00,5.93,5.94,5.92,5.94,231200.0,4.1343,4.1412,4.1273,4.1412,231200.0
2013-01-30 14:35:00,5.94,5.94,5.93,5.93,51600.0,4.1412,4.1412,4.1343,4.1343,51600.0
2013-01-30 14:40:00,5.93,5.93,5.93,5.93,78400.0,4.1343,4.1343,4.1343,4.1343,78400.0
2013-01-30 14:45:00,5.93,5.93,5.92,5.93,54000.0,4.1343,4.1343,4.1273,4.1343,54000.0
2013-01-30 14:50:00,5.93,5.93,5.93,5.93,48000.0,4.1343,4.1343,4.1343,4.1343,48000.0
2013-01-30 14:55:00,5.93,5.93,5.93,5.93,14000.0,4.1343,4.1343,4.1343,4.1343,14000.0
2013-01-30 15:00:00,5.93,5.93,5.93,5.93,148400.0,4.1343,4.1343,4.1343,4.1343,148400.0
2013-01-30 15:05:00,5.93,5.93,5.93,5.93,44400.0,4.1343,4.1343,4.1343,4.1343,44400.0
2013-01-30 15:10:00,5.93,5.94,5.93,5.93,138800.0,4.1343,4.1412,4.1343,4.1343,138800.0
2013-01-30 15:15:00,5.93,5.93,5.93,5.93,103200.0,4.1343,4.1343,4.1343,4.1343,103200.0
2013-01-30 15:20:00,5.93,5.93,5.92,5.92,105600.0,4.1343,4.1343,4.1273,4.1273,105600.0
2013-01-30 15:25:00,5.92,5.92,5.91,5.91,141600.0,4.1273,4.1273,4.1203,4.1203,141600.0
2013-01-30 15:30:00,5.91,5.92,5.91,5.91,170400.0,4.1203,4.1273,4.1203,4.1203,170400.0
2013-01-30 15:35:00,5.91,5.91,5.9,5.9,173600.0,4.1203,4.1203,4.1133,4.1133,173600.0
2013-01-30 15:40:00,5.9,5.9,5.9,5.9,188800.0,4.1133,4.1133,4.1133,4.1133,188800.0
2013-01-30 15:45:00,5.9,5.91,5.9,5.91,230000.0,4.1133,4.1203,4.1133,4.1203,230000.0
2013-01-30 15:50:00,5.91,5.92,5.9,5.92,244800.0,4.1203,4.1273,4.1133,4.1273,244800.0
2013-01-30 15:55:00,5.91,5.92,5.9,5.91,460800.0,4.1203,4.1273,4.1133,4.1203,460800.0
2013-01-31 09:30:00,5.92,5.93,5.88,5.88,168000.0,4.1273,4.1343,4.0994,4.0994,168000.0
2013-01-31 09:35:00,5.88,5.89,5.88,5.88,38000.0,4.0994,4.1064,4.0994,4.0994,38000.0
2013-01-31 09:40:00,5.88,5.9,5.87,5.9,232800.0,4.0994,4.1133,4.0924,4.1133,232800.0
2013-01-31 09:45:00,5.9,5.9,5.86,5.86,92000.0,4.1133,4.1133,4.0855,4.0855,92000.0
2013-01-31 09:50:00,5.86,5.86,5.84,5.85,301600.0,4.0855,4.0855,4.0715,4.0785,301600.0
2013-01-31 09:55:00,5.85,5.87,5.84,5.85,90000.0,4.0785,4.0924,4.0715,4.0785,90000.0
2013-01-31 10:00:00,5.85,5.87,5.85,5.86,147200.0,4.0785,4.0924,4.0785,4.0855,147200.0
2013-01-31 10:05:00,5.86,5.86,5.83,5.83,636000.0,4.0855,4.0855,4.0645,4.0645,636000.0
2013-01-31 10:10:00,5.83,5.84,5.81,5.81,289600.0,4.0645,4.0715,4.0506,4.0506,289600.0
2013-01-31 10:15:00,5.81,5.82,5.79,5.8,201600.0,4.0506,4.0576,4.0366,4.0436,201600.0
2013-01-31 10:20:00,5.8,5.82,5.79,5.79,143600.0,4.0436,4.0576,4.0366,4.0366,143600.0
2013-01-31 10:25:00,5.79,5.79,5.76,5.76,309600.0,4.0366,4.0366,4.0157,4.0157,309600.0
2013-01-31 10:30:00,5.76,5.76,5.75,5.75,302800.0,4.0157,4.0157,4.0088,4.0088,302800.0
2013-01-31 10:35:00,5.75,5.8,5.73,5.73,279200.0,4.0088,4.0436,3.9948,3.9948,279200.0
2013-01-31 10:40:00,5.73,5.74,5.71,5.71,274000.0,3.9948,4.0018,3.9809,3.9809,274000.0
2013-01-31 10:45:00,5.71,5.71,5.71,5.71,176800.0,3.9809,3.9809,3.9809,3.9809,176800.0
2013-01-31 10:50:00,5.71,5.71,5.69,5.7,233600.0,3.9809,3.9809,3.9669,3.9739,233600.0
2013-01-31 10:55:00,5.7,5.72,5.7,5.72,321200.0,3.9739,3.9878,3.9739,3.9878,321200.0
2013-01-31 11:00:00,5.71,5.71,5.69,5.69,216400.0,3.9809,3.9809,3.9669,3.9669,216400.0
2013-01-31 11:05:00,5.69,5.69,5.67,5.69,506000.0,3.9669,3.9669,3.953,3.9669,506000.0
2013-01-31 11:10:00,5.68,5.69,5.67,5.67,741600.0,3.96,3.9669,3.953,3.953,741600.0
2013-01-31 11:15:00,5.67,5.68,5.67,5.68,217600.0,3.953,3.96,3.953,3.96,217600.0
2013-01-31 11:20:00,5.68,5.68,5.66,5.68,124000.0,3.96,3.96,3.946,3.96,124000.0
2013-01-31 11:25:00,5.68,5.68,5.65,5.65,125600.0,3.96,3.96,3.939,3.939,125600.0
2013-01-31 11:30:00,5.65,5.66,5.64,5.66,216800.0,3.939,3.946,3.9321,3.946,216800.0
2013-01-31 11:35:00,5.65,5.68,5.65,5.68,150800.0,3.939,3.96,3.939,3.96,150800.0
2013-01-31 11:40:00,5.68,5.7,5.68,5.7,245200.0,3.96,3.9739,3.96,3.9739,245200.0
2013-01-31 11:45:00,5.7,5.72,5.7,5.72,290400.0,3.9739,3.9878,3.9739,3.9878,290400.0
2013-01-31 11:50:00,5.72,5.73,5.71,5.72,132800.0,3.9878,3.9948,3.9809,3.9878,132800.0
2013-01-31 11:55:00,5.72,5.73,5.7,5.72,376800.0,3.9878,3.9948,3.9739,3.9878,376800.0
2013-01-31 12:00:00,5.72,5.73,5.71,5.73,77200.0,3.9878,3.9948,3.9809,3.9948,77200.0
2013-01-31 12:05:00,5.73,5.74,5.72,5.74,195200.0,3.9948,4.0018,3.9878,4.0018,195200.0
2013-01-31 12:10:00,5.74,5.75,5.73,5.73,573200.0,4.0018,4.0088,3.9948,3.9948,573200.0
2013-01-31 12:15:00,5.73,5.74,5.73,5.73,472000.0,3.9948,4.0018,3.9948,3.9948,472000.0
2013-01-31 12:20:00,5.74,5.74,5.73,5.74,54800.0,4.0018,4.0018,3.9948,4.0018,54800.0
2013-01-31 12:25:00,5.74,5.74,5.73,5.74,161200.0,4.0018,4.0018,3.9948,4.0018,161200.0
2013-01-31 12:30:00,5.74,5.75,5.74,5.75,161600.0,4.0018,4.0088,4.0018,4.0088,161600.0
2013-01-31 12:35:00,5.75,5.76,5.75,5.75,124400.0,4.0088,4.0157,4.0088,4.0088,124400.0
2013-01-31 12:40:00,5.75,5.75,5.75,5.75,258800.0,4.0088,4.0088,4.0088,4.0088,258800.0
2013-01-31 12:45:00,5.75,5.76,5.75,5.75,134400.0,4.0088,4.0157,4.0088,4.0088,134400.0
2013-01-31 12:50:00,5.75,5.75,5.74,5.74,99200.0,4.0088,4.0088,4.0018,4.0018,99200.0
2013-01-31 12:55:00,5.74,5.75,5.74,5.74,139200.0,4.0018,4.0088,4.0018,4.0018,139200.0
2013-01-31 13:00:00,5.74,5.75,5.74,5.74,111200.0,4.0018,4.0088,4.0018,4.0018,111200.0
2013-01-31 13:05:00,5.74,5.74,5.74,5.74,56800.0,4.0018,4.0018,4.0018,4.0018,56800.0
2013-01-31 13:10:00,5.74,5.74,5.73,5.74,112000.0,4.0018,4.0018,3.9948,4.0018,112000.0
2013-01-31 13:15:00,5.74,5.74,5.74,5.74,60400.0,4.0018,4.0018,4.0018,4.0018,60400.0
2013-01-31 13:20:00,5.74,5.75,5.74,5.74,254400.0,4.0018,4.0088,4.0018,4.0018,254400.0
2013-01-31 13:25:00,5.74,5.76,5.74,5.76,87200.0,4.0018,4.0157,4.0018,4.0157,87200.0
2013-01-31 13:30:00,5.75,5.76,5.75,5.76,86000.0,4.0088,4.0157,4.0088,4.0157,86000.0
2013-01-31 13:35:00,5.76,5.77,5.76,5.76,526800.0,4.0157,4.0227,4.0157,4.0157,526800.0
2013-01-31 13:40:00,5.76,5.77,5.76,5.76,177600.0,4.0157,4.0227,4.0157,4.0157,177600.0
2013-01-31 13:45:00,5.76,5.77,5.76,5.76,171600.0,4.0157,4.0227,4.0157,4.0157,171600.0
2013-01-31 13:50:00,5.77,5.77,5.76,5.76,86000.0,4.0227,4.0227,4.0157,4.0157,86000.0
2013-01-31 13:55:00,5.76,5.76,5.76,5.76,42800.0,4.0157,4.0157,4.0157,4.0157,42800.0
2013-01-31 14:00:00,5.76,5.78,5.76,5.78,136400.0,4.0157,4.0297,4.0157,4.0297,136400.0
2013-01-31 14:05:00,5.78,5.78,5.77,5.78,133600.0,4.0297,4.0297,4.0227,4.0297,133600.0
2013-01-31 14:10:00,5.78,5.79,5.78,5.79,689600.0,4.0297,4.0366,4.0297,4.0366,689600.0
2013-01-31 14:15:00,5.79,5.79,5.79,5.79,49600.0,4.0366,4.0366,4.0366,4.0366,49600.0
2013-01-31 14:20:00,5.79,5.79,5.79,5.79,75600.0,4.0366,4.0366,4.0366,4.0366,75600.0
2013-01-31 14:25:00,5.79,5.79,5.79,5.79,70400.0,4.0366,4.0366,4.0366,4.0366,70400.0
2013-01-31 14:30:00,5.79,5.79,5.79,5.79,71600.0,4.0366,4.0366,4.0366,4.0366,71600.0
2013-01-31 14:35:00,5.79,5.79,5.78,5.79,66800.0,4.0366,4.0366,4.0297,4.0366,66800.0
2013-01-31 14:40:00,5.78,5.79,5.78,5.79,206400.0,4.0297,4.0366,4.0297,4.0366,206400.0
2013-01-31 14:45:00,5.79,5.8,5.79,5.79,291600.0,4.0366,4.0436,4.0366,4.0366,291600.0
2013-01-31 14:50:00,5.79,5.81,5.79,5.8,145200.0,4.0366,4.0506,4.0366,4.0436,145200.0
2013-01-31 14:55:00,5.8,5.8,5.8,5.8,114400.0,4.0436,4.0436,4.0436,4.0436,114400.0
2013-01-31 15:00:00,5.8,5.8,5.8,5.8,1342400.0,4.0436,4.0436,4.0436,4.0436,1342400.0
2013-01-31 15:05:00,5.8,5.8,5.8,5.8,282000.0,4.0436,4.0436,4.0436,4.0436,282000.0
2013-01-31 15:10:00,5.8,5.82,5.8,5.81,285600.0,4.0436,4.0576,4.0436,4.0506,285600.0
2013-01-31 15:15:00,5.81,5.82,5.81,5.81,154800.0,4.0506,4.0576,4.0506,4.0506,154800.0
2013-01-31 15:20:00,5.81,5.82,5.81,5.81,180400.0,4.0506,4.0576,4.0506,4.0506,180400.0
2013-01-31 15:25:00,5.81,5.82,5.81,5.82,158800.0,4.0506,4.0576,4.0506,4.0576,158800.0
2013-01-31 15:30:00,5.82,5.83,5.82,5.83,139600.0,4.0576,4.0645,4.0576,4.0645,139600.0
2013-01-31 15:35:00,5.83,5.83,5.81,5.82,184000.0,4.0645,4.0645,4.0506,4.0576,184000.0
2013-01-31 15:40:00,5.81,5.82,5.81,5.81,290800.0,4.0506,4.0576,4.0506,4.0506,290800.0
2013-01-31 15:45:00,5.81,5.82,5.81,5.82,450800.0,4.0506,4.0576,4.0506,4.0576,450800.0
2013-01-31 15:50:00,5.82,5.82,5.8,5.8,455600.0,4.0576,4.0576,4.0436,4.0436,455600.0
2013-01-31 15:55:00,5.81,5.81,5.8,5.81,1062400.0,4.0506,4.0506,4.0436,4.0506,1062400.0
2013-02-01 09:30:00,6.07,6.07,5.87,6.02,814400.0,4.2319,4.2319,4.0924,4.197,814400.0
2013-02-01 09:35:00,6.02,6.13,6.02,6.1,729600.0,4.197,4.2737,4.197,4.2528,729600.0
2013-02-01 09:40:00,6.1,6.1,6.07,6.09,591600.0,4.2528,4.2528,4.2319,4.2458,591600.0
2013-02-01 09:45:00,6.1,6.13,6.09,6.09,472400.0,4.2528,4.2737,4.2458,4.2458,472400.0
2013-02-01 09:50:00,6.09,6.1,6.06,6.1,332400.0,4.2458,4.2528,4.2249,4.2528,332400.0
2013-02-01 09:55:00,6.1,6.1,6.05,6.06,369600.0,4.2528,4.2528,4.2179,4.2249,369600.0
2013-02-01 10:00:00,6.06,6.08,6.04,6.05,221200.0,4.2249,4.2388,4.2109,4.2179,221200.0
2013-02-01 10:05:00,6.05,6.07,6.05,6.05,181600.0,4.2179,4.2319,4.2179,4.2179,181600.0
2013-02-01 10:10:00,6.05,6.05,6.03,6.04,81600.0,4.2179,4.2179,4.204,4.2109,81600.0
2013-02-01 10:15:00,6.04,6.07,6.04,6.05,262000.0,4.2109,4.2319,4.2109,4.2179,262000.0
2013-02-01 10:20:00,6.04,6.05,6.01,6.01,144000.0,4.2109,4.2179,4.19,4.19,144000.0
2013-02-01 10:25:00,6.01,6.01,6.0,6.01,97200.0,4.19,4.19,4.1831,4.19,97200.0
2013-02-01 10:30:00,6.01,6.02,6.0,6.0,128400.0,4.19,4.197,4.1831,4.1831,128400.0
2013-02-01 10:35:00,6.0,6.0,5.99,5.99,96800.0,4.1831,4.1831,4.1761,4.1761,96800.0
2013-02-01 10:40:00,5.99,5.99,5.97,5.98,119200.0,4.1761,4.1761,4.1621,4.1691,119200.0
2013-02-01 10:45:00,5.99,6.01,5.99,5.99,161600.0,4.1761,4.19,4.1761,4.1761,161600.0
2013-02-01 10:50:00,5.99,5.99,5.97,5.98,89600.0,4.1761,4.1761,4.1621,4.1691,89600.0
2013-02-01 10:55:00,5.98,6.0,5.98,5.99,260400.0,4.1691,4.1831,4.1691,4.1761,260400.0
2013-02-01 11:00:00,5.99,5.99,5.97,5.97,107600.0,4.1761,4.1761,4.1621,4.1621,107600.0
2013-02-01 11:05:00,5.97,5.97,5.96,5.96,88000.0,4.1621,4.1621,4.1552,4.1552,88000.0
2013-02-01 11:10:00,5.96,5.98,5.96,5.97,145200.0,4.1552,4.1691,4.1552,4.1621,145200.0
2013-02-01 11:15:00,5.96,5.97,5.94,5.95,101200.0,4.1552,4.1621,4.1412,4.1482,101200.0
2013-02-01 11:20:00,5.96,5.96,5.95,5.96,41600.0,4.1552,4.1552,4.1482,4.1552,41600.0
2013-02-01 11:25:00,5.96,5.96,5.95,5.95,36800.0,4.1552,4.1552,4.1482,4.1482,36800.0
2013-02-01 11:30:00,5.95,5.98,5.95,5.97,134400.0,4.1482,4.1691,4.1482,4.1621,134400.0
2013-02-01 11:35:00,5.97,5.98,5.97,5.98,77600.0,4.1621,4.1691,4.1621,4.1691,77600.0
2013-02-01 11:40:00,5.98,5.99,5.97,5.98,264400.0,4.1691,4.1761,4.1621,4.1691,264400.0
2013-02-01 11:45:00,5.98,5.98,5.97,5.97,51200.0,4.1691,4.1691,4.1621,4.1621,51200.0
2013-02-01 11:50:00,5.97,5.97,5.96,5.97,77600.0,4.1621,4.1621,4.1552,4.1621,77600.0
2013-02-01 11:55:00,5.96,5.97,5.95,5.96,95200.0,4.1552,4.1621,4.1482,4.1552,95200.0
2013-02-01 12:00:00,5.96,5.96,5.94,5.96,137600.0,4.1552,4.1552,4.1412,4.1552,137600.0
2013-02-01 12:05:00,5.95,5.96,5.95,5.96,40000.0,4.1482,4.1552,4.1482,4.1552,40000.0
2013-02-01 12:10:00,5.96,5.96,5.95,5.96,117600.0,4.1552,4.1552,4.1482,4.1552,117600.0
2013-02-01 12:15:00,5.95,5.97,5.95,5.97,71200.0,4.1482,4.1621,4.1482,4.1621,71200.0
2013-02-01 12:20:00,5.97,5.97,5.96,5.97,25600.0,4.1621,4.1621,4.1552,4.1621,25600.0
2013-02-01 12:25:00,5.97,5.98,5.97,5.98,90800.0,4.1621,4.1691,4.1621,4.1691,90800.0
2013-02-01 12:30:00,5.98,5.98,5.97,5.98,48400.0,4.1691,4.1691,4.1621,4.1691,48400.0
2013-02-01 12:35:00,5.98,5.99,5.98,5.99,269600.0,4.1691,4.1761,4.1691,4.1761,269600.0
2013-02-01 12:40:00,5.99,5.99,5.98,5.99,83200.0,4.1761,4.1761,4.1691,4.1761,83200.0
2013-02-01 12:45:00,5.99,6.0,5.99,6.0,63600.0,4.1761,4.1831,4.1761,4.1831,63600.0
2013-02-01 12:50:00,6.0,6.0,5.99,5.99,50000.0,4.1831,4.1831,4.1761,4.1761,50000.0
2013-02-01 12:55:00,5.99,5.99,5.98,5.99,64800.0,4.1761,4.1761,4.1691,4.1761,64800.0
2013-02-01 13:00:00,5.99,5.99,5.98,5.98,57200.0,4.1761,4.1761,4.1691,4.1691,57200.0
2013-02-01 13:05:00,5.98,6.0,5.98,5.99,186000.0,4.1691,4.1831,4.1691,4.1761,186000.0
2013-02-01 13:10:00,5.99,6.02,5.99,6.02,131600.0,4.1761,4.197,4.1761,4.197,131600.0
2013-02-01 13:15:00,6.02,6.03,6.01,6.02,134000.0,4.197,4.204,4.19,4.197,134000.0
2013-02-01 13:20:00,6.02,6.02,6.0,6.0,88000.0,4.197,4.197,4.1831,4.1831,88000.0
2013-02-01 13:25:00,6.0,6.0,5.99,5.99,60000.0,4.1831,4.1831,4.1761,4.1761,60000.0
2013-02-01 13:30:00,5.99,6.0,5.97,5.99,203200.0,4.1761,4.1831,4.1621,4.1761,203200.0
2013-02-01 13:35:00,5.99,6.0,5.98,5.99,325600.0,4.1761,4.1831,4.1691,4.1761,325600.0
2013-02-01 13:40:00,5.98,6.01,5.98,6.01,85600.0,4.1691,4.19,4.1691,4.19,85600.0
2013-02-01 13:45:00,6.01,6.01,6.01,6.01,49600.0,4.19,4.19,4.19,4.19,49600.0
2013-02-01 13:50:00,6.01,6.01,6.0,6.0,145600.0,4.19,4.19,4.1831,4.1831,145600.0
2013-02-01 13:55:00,6.0,6.0,5.99,5.99,124800.0,4.1831,4.1831,4.1761,4.1761,124800.0
2013-02-01 14:00:00,5.99,6.0,5.99,6.0,102800.0,4.1761,4.1831,4.1761,4.1831,102800.0
2013-02-01 14:05:00,6.0,6.01,6.0,6.0,106000.0,4.1831,4.19,4.1831,4.1831,106000.0
2013-02-01 14:10:00,6.0,6.0,6.0,6.0,126800.0,4.1831,4.1831,4.1831,4.1831,126800.0
2013-02-01 14:15:00,6.0,6.02,6.0,6.01,179200.0,4.1831,4.197,4.1831,4.19,179200.0
2013-02-01 14:20:00,6.01,6.01,6.0,6.0,186400.0,4.19,4.19,4.1831,4.1831,186400.0
2013-02-01 14:25:00,6.0,6.02,6.0,6.02,193200.0,4.1831,4.197,4.1831,4.197,193200.0
2013-02-01 14:30:00,6.02,6.02,6.0,6.0,320400.0,4.197,4.197,4.1831,4.1831,320400.0
2013-02-01 14:35:00,6.0,6.04,6.0,6.04,272400.0,4.1831,4.2109,4.1831,4.2109,272400.0
2013-02-01 14:40:00,6.04,6.06,6.04,6.05,150400.0,4.2109,4.2249,4.2109,4.2179,150400.0
2013-02-01 14:45:00,6.06,6.09,6.05,6.09,288000.0,4.2249,4.2458,4.2179,4.2458,288000.0
2013-02-01 14:50:00,6.09,6.1,6.08,6.1,207600.0,4.2458,4.2528,4.2388,4.2528,207600.0
2013-02-01 14:55:00,6.1,6.1,6.09,6.1,227200.0,4.2528,4.2528,4.2458,4.2528,227200.0
2013-02-01 15:00:00,6.1,6.11,6.1,6.1,82400.0,4.2528,4.2597,4.2528,4.2528,82400.0
2013-02-01 15:05:00,6.1,6.1,6.1,6.1,73200.0,4.2528,4.2528,4.2528,4.2528,73200.0
2013-02-01 15:10:00,6.1,6.15,6.1,6.15,297600.0,4.2528,4.2876,4.2528,4.2876,297600.0
2013-02-01 15:15:00,6.15,6.15,6.11,6.12,211200.0,4.2876,4.2876,4.2597,4.2667,211200.0
2013-02-01 15:20:00,6.11,6.13,6.11,6.12,204800.0,4.2597,4.2737,4.2597,4.2667,204800.0
2013-02-01 15:25:00,6.12,6.12,6.11,6.12,228800.0,4.2667,4.2667,4.2597,4.2667,228800.0
2013-02-01 15:30:00,6.12,6.14,6.11,6.14,361200.0,4.2667,4.2807,4.2597,4.2807,361200.0
2013-02-01 15:35:00,6.15,6.17,6.14,6.17,534000.0,4.2876,4.3016,4.2807,4.3016,534000.0
2013-02-01 15:40:00,6.17,6.18,6.16,6.18,411600.0,4.3016,4.3085,4.2946,4.3085,411600.0
2013-02-01 15:45:00,6.17,6.18,6.16,6.16,484800.0,4.3016,4.3085,4.2946,4.2946,484800.0
2013-02-01 15:50:00,6.16,6.2,6.15,6.2,1135600.0,4.2946,4.3225,4.2876,4.3225,1135600.0
2013-02-01 15:55:00,6.2,6.2,6.17,6.18,1099200.0,4.3225,4.3225,4.3016,4.3085,1099200.0
2013-02-04 09:30:00,6.15,6.15,6.08,6.1,251200.0,4.2876,4.2876,4.2388,4.2528,251200.0
2013-02-04 09:35:00,6.11,6.16,6.11,6.15,221200.0,4.2597,4.2946,4.2597,4.2876,221200.0
2013-02-04 09:40:00,6.16,6.2,6.14,6.2,214400.0,4.2946,4.3225,4.2807,4.3225,214400.0
2013-02-04 09:45:00,6.2,6.22,6.18,6.22,109200.0,4.3225,4.3364,4.3085,4.3364,109200.0
2013-02-04 09:50:00,6.22,6.23,6.2,6.23,218800.0,4.3364,4.3434,4.3225,4.3434,218800.0
2013-02-04 09:55:00,6.23,6.26,6.21,6.26,250800.0,4.3434,4.3643,4.3295,4.3643,250800.0
2013-02-04 10:00:00,6.25,6.26,6.25,6.25,238000.0,4.3573,4.3643,4.3573,4.3573,238000.0
2013-02-04 10:05:00,6.25,6.28,6.25,6.27,166000.0,4.3573,4.3783,4.3573,4.3713,166000.0
2013-02-04 10:10:00,6.27,6.31,6.27,6.31,386400.0,4.3713,4.3992,4.3713,4.3992,386400.0
2013-02-04 10:15:00,6.31,6.31,6.3,6.31,340800.0,4.3992,4.3992,4.3922,4.3992,340800.0
2013-02-04 10:20:00,6.31,6.33,6.3,6.32,236800.0,4.3992,4.4131,4.3922,4.4062,236800.0
2013-02-04 10:25:00,6.31,6.36,6.31,6.35,364800.0,4.3992,4.434,4.3992,4.4271,364800.0
2013-02-04 10:30:00,6.35,6.36,6.34,6.36,417600.0,4.4271,4.434,4.4201,4.434,417600.0
2013-02-04 10:35:00,6.36,6.36,6.35,6.35,256400.0,4.434,4.434,4.4271,4.4271,256400.0
2013-02-04 10:40:00,6.35,6.37,6.35,6.36,206400.0,4.4271,4.441,4.4271,4.434,206400.0
2013-02-04 10:45:00,6.36,6.39,6.36,6.39,236400.0,4.434,4.455,4.434,4.455,236400.0
2013-02-04 10:50:00,6.38,6.41,6.38,6.38,299200.0,4.448,4.4689,4.448,4.448,299200.0
2013-02-04 10:55:00,6.38,6.39,6.37,6.38,149200.0,4.448,4.455,4.441,4.448,149200.0
2013-02-04 11:00:00,6.38,6.39,6.37,6.38,180800.0,4.448,4.455,4.441,4.448,180800.0
2013-02-04 11:05:00,6.38,6.4,6.37,6.38,128000.0,4.448,4.4619,4.441,4.448,128000.0
2013-02-04 11:10:00,6.38,6.43,6.37,6.42,535200.0,4.448,4.4828,4.441,4.4759,535200.0
2013-02-04 11:15:00,6.42,6.42,6.4,6.4,283200.0,4.4759,4.4759,4.4619,4.4619,283200.0
2013-02-04 11:20:00,6.4,6.4,6.38,6.38,224400.0,4.4619,4.4619,4.448,4.448,224400.0
2013-02-04 11:25:00,6.38,6.39,6.38,6.38,215200.0,4.448,4.455,4.448,4.448,215200.0
2013-02-04 11:30:00,6.38,6.39,6.38,6.38,97600.0,4.448,4.455,4.448,4.448,97600.0
2013-02-04 11:35:00,6.38,6.41,6.38,6.38,522000.0,4.448,4.4689,4.448,4.448,522000.0
2013-02-04 11:40:00,6.38,6.39,6.38,6.39,131600.0,4.448,4.455,4.448,4.455,131600.0
2013-02-04 11:45:00,6.38,6.39,6.38,6.38,90800.0,4.448,4.455,4.448,4.448,90800.0
2013-02-04 11:50:00,6.38,6.39,6.38,6.39,115200.0,4.448,4.455,4.448,4.455,115200.0
2013-02-04 11:55:00,6.38,6.39,6.38,6.39,127600.0,4.448,4.455,4.448,4.455,127600.0
2013-02-04 12:00:00,6.39,6.39,6.38,6.38,100400.0,4.455,4.455,4.448,4.448,100400.0
2013-02-04 12:05:00,6.38,6.4,6.38,6.39,156000.0,4.448,4.4619,4.448,4.455,156000.0
2013-02-04 12:10:00,6.39,6.41,6.39,6.4,220400.0,4.455,4.4689,4.455,4.4619,220400.0
2013-02-04 12:15:00,6.4,6.4,6.37,6.38,354800.0,4.4619,4.4619,4.441,4.448,354800.0
2013-02-04 12:20:00,6.38,6.38,6.36,6.36,226800.0,4.448,4.448,4.434,4.434,226800.0
2013-02-04 12:25:00,6.36,6.37,6.35,6.35,73200.0,4.434,4.441,4.4271,4.4271,73200.0
2013-02-04 12:30:00,6.35,6.35,6.34,6.34,102400.0,4.4271,4.4271,4.4201,4.4201,102400.0
2013-02-04 12:35:00,6.34,6.34,6.33,6.34,138400.0,4.4201,4.4201,4.4131,4.4201,138400.0
2013-02-04 12:40:00,6.33,6.35,6.33,6.35,248000.0,4.4131,4.4271,4.4131,4.4271,248000.0
2013-02-04 12:45:00,6.34,6.36,6.34,6.35,146800.0,4.4201,4.434,4.4201,4.4271,146800.0
2013-02-04 12:50:00,6.35,6.35,6.34,6.35,73600.0,4.4271,4.4271,4.4201,4.4271,73600.0
2013-02-04 12:55:00,6.35,6.36,6.34,6.36,118000.0,4.4271,4.434,4.4201,4.434,118000.0
2013-02-04 13:00:00,6.36,6.36,6.35,6.35,117200.0,4.434,4.434,4.4271,4.4271,117200.0
2013-02-04 13:05:00,6.35,6.36,6.35,6.36,88000.0,4.4271,4.434,4.4271,4.434,88000.0
2013-02-04 13:10:00,6.36,6.39,6.35,6.37,264400.0,4.434,4.455,4.4271,4.441,264400.0
2013-02-04 13:15:00,6.37,6.39,6.37,6.38,348400.0,4.441,4.455,4.441,4.448,348400.0
2013-02-04 13:20:00,6.38,6.42,6.38,6.41,194800.0,4.448,4.4759,4.448,4.4689,194800.0
2013-02-04 13:25:00,6.41,6.42,6.38,6.38,150400.0,4.4689,4.4759,4.448,4.448,150400.0
2013-02-04 13:30:00,6.38,6.39,6.37,6.37,80800.0,4.448,4.455,4.441,4.441,80800.0
2013-02-04 13:35:00,6.37,6.38,6.36,6.36,144800.0,4.441,4.448,4.434,4.434,144800.0
2013-02-04 13:40:00,6.36,6.36,6.34,6.34,265600.0,4.434,4.434,4.4201,4.4201,265600.0
2013-02-04 13:45:00,6.34,6.34,6.33,6.34,135600.0,4.4201,4.4201,4.4131,4.4201,135600.0
2013-02-04 13:50:00,6.35,6.36,6.35,6.36,148800.0,4.4271,4.434,4.4271,4.434,148800.0
2013-02-04 13:55:00,6.36,6.36,6.35,6.36,127200.0,4.434,4.434,4.4271,4.434,127200.0
2013-02-04 14:00:00,6.36,6.36,6.34,6.34,92000.0,4.434,4.434,4.4201,4.4201,92000.0
2013-02-04 14:05:00,6.34,6.34,6.34,6.34,58000.0,4.4201,4.4201,4.4201,4.4201,58000.0
2013-02-04 14:10:00,6.34,6.34,6.33,6.33,141200.0,4.4201,4.4201,4.4131,4.4131,141200.0
2013-02-04 14:15:00,6.33,6.33,6.32,6.32,114000.0,4.4131,4.4131,4.4062,4.4062,114000.0
2013-02-04 14:20:00,6.32,6.32,6.31,6.31,94000.0,4.4062,4.4062,4.3992,4.3992,94000.0
2013-02-04 14:25:00,6.31,6.33,6.31,6.33,145200.0,4.3992,4.4131,4.3992,4.4131,145200.0
2013-02-04 14:30:00,6.33,6.33,6.32,6.32,98000.0,4.4131,4.4131,4.4062,4.4062,98000.0
2013-02-04 14:35:00,6.32,6.32,6.31,6.32,183600.0,4.4062,4.4062,4.3992,4.4062,183600.0
2013-02-04 14:40:00,6.32,6.33,6.32,6.33,234800.0,4.4062,4.4131,4.4062,4.4131,234800.0
2013-02-04 14:45:00,6.33,6.33,6.33,6.33,140000.0,4.4131,4.4131,4.4131,4.4131,140000.0
2013-02-04 14:50:00,6.33,6.33,6.31,6.32,250800.0,4.4131,4.4131,4.3992,4.4062,250800.0
2013-02-04 14:55:00,6.32,6.32,6.31,6.32,157600.0,4.4062,4.4062,4.3992,4.4062,157600.0
2013-02-04 15:00:00,6.32,6.34,6.32,6.34,166000.0,4.4062,4.4201,4.4062,4.4201,166000.0
2013-02-04 15:05:00,6.34,6.34,6.32,6.32,178400.0,4.4201,4.4201,4.4062,4.4062,178400.0
2013-02-04 15:10:00,6.32,6.33,6.32,6.33,219600.0,4.4062,4.4131,4.4062,4.4131,219600.0
2013-02-04 15:15:00,6.33,6.33,6.32,6.33,175600.0,4.4131,4.4131,4.4062,4.4131,175600.0
2013-02-04 15:20:00,6.33,6.33,6.32,6.32,235600.0,4.4131,4.4131,4.4062,4.4062,235600.0
2013-02-04 15:25:00,6.32,6.32,6.31,6.32,158800.0,4.4062,4.4062,4.3992,4.4062,158800.0
2013-02-04 15:30:00,6.32,6.32,6.31,6.32,342400.0,4.4062,4.4062,4.3992,4.4062,342400.0
2013-02-04 15:35:00,6.31,6.32,6.3,6.31,336000.0,4.3992,4.4062,4.3922,4.3992,336000.0
2013-02-04 15:40:00,6.31,6.31,6.3,6.3,221600.0,4.3992,4.3992,4.3922,4.3922,221600.0
2013-02-04 15:45:00,6.3,6.32,6.3,6.32,465200.0,4.3922,4.4062,4.3922,4.4062,465200.0
2013-02-04 15:50:00,6.32,6.32,6.3,6.31,536400.0,4.4062,4.4062,4.3922,4.3992,536400.0
2013-02-04 15:55:00,6.31,6.32,6.31,6.31,754400.0,4.3992,4.4062,4.3992,4.3992,754400.0
2013-02-05 09:30:00,6.33,6.36,6.31,6.34,189200.0,4.4131,4.434,4.3992,4.4201,189200.0
2013-02-05 09:35:00,6.34,6.4,6.34,6.39,142000.0,4.4201,4.4619,4.4201,4.455,142000.0
2013-02-05 09:40:00,6.4,6.46,6.39,6.46,358400.0,4.4619,4.5038,4.455,4.5038,358400.0
2013-02-05 09:45:00,6.46,6.49,6.46,6.49,399200.0,4.5038,4.5247,4.5038,4.5247,399200.0
2013-02-05 09:50:00,6.49,6.51,6.47,6.49,334400.0,4.5247,4.5386,4.5107,4.5247,334400.0
2013-02-05 09:55:00,6.49,6.51,6.48,6.5,140400.0,4.5247,4.5386,4.5177,4.5316,140400.0
2013-02-05 10:00:00,6.5,6.51,6.48,6.5,343200.0,4.5316,4.5386,4.5177,4.5316,343200.0
2013-02-05 10:05:00,6.5,6.51,6.48,6.5,216000.0,4.5316,4.5386,4.5177,4.5316,216000.0
2013-02-05 10:10:00,6.5,6.51,6.49,6.51,223200.0,4.5316,4.5386,4.5247,4.5386,223200.0
2013-02-05 10:15:00,6.51,6.52,6.5,6.51,526800.0,4.5386,4.5456,4.5316,4.5386,526800.0
2013-02-05 10:20:00,6.51,6.52,6.5,6.51,132400.0,4.5386,4.5456,4.5316,4.5386,132400.0
2013-02-05 10:25:00,6.51,6.54,6.51,6.51,357600.0,4.5386,4.5595,4.5386,4.5386,357600.0
2013-02-05 10:30:00,6.51,6.52,6.51,6.52,199600.0,4.5386,4.5456,4.5386,4.5456,199600.0
2013-02-05 10:35:00,6.52,6.56,6.52,6.56,438400.0,4.5456,4.5735,4.5456,4.5735,438400.0
2013-02-05 10:40:00,6.56,6.56,6.54,6.55,240000.0,4.5735,4.5735,4.5595,4.5665,240000.0
2013-02-05 10:45:00,6.55,6.55,6.54,6.54,126000.0,4.5665,4.5665,4.5595,4.5595,126000.0
2013-02-05 10:50:00,6.54,6.55,6.53,6.55,217600.0,4.5595,4.5665,4.5526,4.5665,217600.0
2013-02-05 10:55:00,6.55,6.56,6.55,6.56,266800.0,4.5665,4.5735,4.5665,4.5735,266800.0
2013-02-05 11:00:00,6.56,6.59,6.56,6.58,527200.0,4.5735,4.5944,4.5735,4.5874,527200.0
2013-02-05 11:05:00,6.58,6.65,6.57,6.63,756800.0,4.5874,4.6362,4.5804,4.6223,756800.0
2013-02-05 11:10:00,6.63,6.7,6.63,6.68,948000.0,4.6223,4.6711,4.6223,4.6571,948000.0
2013-02-05 11:15:00,6.68,6.68,6.62,6.64,790000.0,4.6571,4.6571,4.6153,4.6292,790000.0
2013-02-05 11:20:00,6.64,6.64,6.62,6.64,321200.0,4.6292,4.6292,4.6153,4.6292,321200.0
2013-02-05 11:25:00,6.64,6.65,6.63,6.64,455600.0,4.6292,4.6362,4.6223,4.6292,455600.0
2013-02-05 11:30:00,6.64,6.67,6.64,6.66,260800.0,4.6292,4.6502,4.6292,4.6432,260800.0
2013-02-05 11:35:00,6.66,6.73,6.66,6.68,454800.0,4.6432,4.692,4.6432,4.6571,454800.0
2013-02-05 11:40:00,6.68,6.69,6.64,6.65,360000.0,4.6571,4.6641,4.6292,4.6362,360000.0
2013-02-05 11:45:00,6.64,6.67,6.63,6.63,375200.0,4.6292,4.6502,4.6223,4.6223,375200.0
2013-02-05 11:50:00,6.63,6.64,6.63,6.64,197200.0,4.6223,4.6292,4.6223,4.6292,197200.0
2013-02-05 11:55:00,6.64,6.66,6.64,6.65,229200.0,4.6292,4.6432,4.6292,4.6362,229200.0
2013-02-05 12:00:00,6.65,6.66,6.64,6.65,335200.0,4.6362,4.6432,4.6292,4.6362,335200.0
2013-02-05 12:05:00,6.65,6.65,6.63,6.64,179200.0,4.6362,4.6362,4.6223,4.6292,179200.0
2013-02-05 12:10:00,6.64,6.64,6.63,6.63,116400.0,4.6292,4.6292,4.6223,4.6223,116400.0
2013-02-05 12:15:00,6.63,6.64,6.63,6.64,386400.0,4.6223,4.6292,4.6223,4.6292,386400.0
2013-02-05 12:20:00,6.64,6.65,6.63,6.64,148400.0,4.6292,4.6362,4.6223,4.6292,148400.0
2013-02-05 12:25:00,6.64,6.65,6.63,6.63,167200.0,4.6292,4.6362,4.6223,4.6223,167200.0
2013-02-05 12:30:00,6.63,6.64,6.6,6.64,179200.0,4.6223,4.6292,4.6014,4.6292,179200.0
2013-02-05 12:35:00,6.64,6.64,6.63,6.64,79600.0,4.6292,4.6292,4.6223,4.6292,79600.0
2013-02-05 12:40:00,6.64,6.65,6.63,6.64,160400.0,4.6292,4.6362,4.6223,4.6292,160400.0
2013-02-05 12:45:00,6.65,6.66,6.65,6.66,233600.0,4.6362,4.6432,4.6362,4.6432,233600.0
2013-02-05 12:50:00,6.66,6.67,6.65,6.66,83600.0,4.6432,4.6502,4.6362,4.6432,83600.0
2013-02-05 12:55:00,6.66,6.66,6.65,6.66,72000.0,4.6432,4.6432,4.6362,4.6432,72000.0
2013-02-05 13:00:00,6.66,6.68,6.66,6.67,198800.0,4.6432,4.6571,4.6432,4.6502,198800.0
2013-02-05 13:05:00,6.67,6.71,6.67,6.71,181200.0,4.6502,4.6781,4.6502,4.6781,181200.0
2013-02-05 13:10:00,6.71,6.75,6.71,6.75,404800.0,4.6781,4.7059,4.6781,4.7059,404800.0
2013-02-05 13:15:00,6.75,6.75,6.71,6.71,219600.0,4.7059,4.7059,4.6781,4.6781,219600.0
2013-02-05 13:20:00,6.71,6.72,6.68,6.69,491600.0,4.6781,4.685,4.6571,4.6641,491600.0
2013-02-05 13:25:00,6.69,6.73,6.69,6.73,132400.0,4.6641,4.692,4.6641,4.692,132400.0
2013-02-05 13:30:00,6.72,6.73,6.71,6.72,72400.0,4.685,4.692,4.6781,4.685,72400.0
2013-02-05 13:35:00,6.72,6.73,6.7,6.71,98000.0,4.685,4.692,4.6711,4.6781,98000.0
2013-02-05 13:40:00,6.71,6.72,6.7,6.71,140800.0,4.6781,4.685,4.6711,4.6781,140800.0
2013-02-05 13:45:00,6.71,6.71,6.68,6.68,120400.0,4.6781,4.6781,4.6571,4.6571,120400.0
2013-02-05 13:50:00,6.69,6.7,6.68,6.7,143200.0,4.6641,4.6711,4.6571,4.6711,143200.0
2013-02-05 13:55:00,6.7,6.7,6.68,6.68,353200.0,4.6711,4.6711,4.6571,4.6571,353200.0
2013-02-05 14:00:00,6.68,6.7,6.67,6.7,94800.0,4.6571,4.6711,4.6502,4.6711,94800.0
2013-02-05 14:05:00,6.7,6.71,6.69,6.71,89600.0,4.6711,4.6781,4.6641,4.6781,89600.0
2013-02-05 14:10:00,6.71,6.72,6.71,6.71,139600.0,4.6781,4.685,4.6781,4.6781,139600.0
2013-02-05 14:15:00,6.71,6.74,6.7,6.73,116400.0,4.6781,4.699,4.6711,4.692,116400.0
2013-02-05 14:20:00,6.73,6.73,6.71,6.71,141200.0,4.692,4.692,4.6781,4.6781,141200.0
2013-02-05 14:25:00,6.72,6.72,6.7,6.72,203200.0,4.685,4.685,4.6711,4.685,203200.0
2013-02-05 14:30:00,6.72,6.73,6.71,6.72,195600.0,4.685,4.692,4.6781,4.685,195600.0
2013-02-05 14:35:00,6.72,6.74,6.71,6.74,280000.0,4.685,4.699,4.6781,4.699,280000.0
2013-02-05 14:40:00,6.74,6.75,6.73,6.75,107600.0,4.699,4.7059,4.692,4.7059,107600.0
2013-02-05 14:45:00,6.75,6.75,6.74,6.75,359600.0,4.7059,4.7059,4.699,4.7059,359600.0
2013-02-05 14:50:00,6.75,6.75,6.74,6.75,177200.0,4.7059,4.7059,4.699,4.7059,177200.0
2013-02-05 14:55:00,6.75,6.75,6.74,6.74,214000.0,4.7059,4.7059,4.699,4.699,214000.0
2013-02-05 15:00:00,6.74,6.74,6.73,6.73,118800.0,4.699,4.699,4.692,4.692,118800.0
2013-02-05 15:05:00,6.73,6.74,6.72,6.73,242400.0,4.692,4.699,4.685,4.692,242400.0
2013-02-05 15:10:00,6.73,6.74,6.72,6.74,130000.0,4.692,4.699,4.685,4.699,130000.0
2013-02-05 15:15:00,6.74,6.75,6.74,6.74,231200.0,4.699,4.7059,4.699,4.699,231200.0
2013-02-05 15:20:00,6.74,6.75,6.74,6.75,184000.0,4.699,4.7059,4.699,4.7059,184000.0
2013-02-05 15:25:00,6.75,6.75,6.72,6.72,509200.0,4.7059,4.7059,4.685,4.685,509200.0
2013-02-05 15:30:00,6.72,6.73,6.71,6.71,456400.0,4.685,4.692,4.6781,4.6781,456400.0
2013-02-05 15:35:00,6.71,6.71,6.68,6.68,251200.0,4.6781,4.6781,4.6571,4.6571,251200.0
2013-02-05 15:40:00,6.68,6.69,6.67,6.67,452000.0,4.6571,4.6641,4.6502,4.6502,452000.0
2013-02-05 15:45:00,6.67,6.69,6.67,6.68,406000.0,4.6502,4.6641,4.6502,4.6571,406000.0
2013-02-05 15:50:00,6.68,6.68,6.66,6.67,390400.0,4.6571,4.6571,4.6432,4.6502,390400.0
2013-02-05 15:55:00,6.67,6.71,6.67,6.71,1513600.0,4.6502,4.6781,4.6502,4.6781,1513600.0
2013-02-06 09:30:00,6.24,6.28,6.19,6.25,1544400.0,4.3504,4.3783,4.3155,4.3573,1544400.0
2013-02-06 09:35:00,6.25,6.29,6.2,6.21,1606800.0,4.3573,4.3852,4.3225,4.3295,1606800.0
2013-02-06 09:40:00,6.21,6.21,5.96,6.07,3472400.0,4.3295,4.3295,4.1552,4.2319,3472400.0
2013-02-06 09:45:00,6.07,6.07,5.94,6.04,3459600.0,4.2319,4.2319,4.1412,4.2109,3459600.0
2013-02-06 09:50:00,6.04,6.11,6.04,6.11,2133600.0,4.2109,4.2597,4.2109,4.2597,2133600.0
2013-02-06 09:55:00,6.11,6.15,6.09,6.12,1033200.0,4.2597,4.2876,4.2458,4.2667,1033200.0
2013-02-06 10:00:00,6.12,6.13,6.07,6.1,1006000.0,4.2667,4.2737,4.2319,4.2528,1006000.0
2013-02-06 10:05:00,6.1,6.15,6.1,6.14,923600.0,4.2528,4.2876,4.2528,4.2807,923600.0
2013-02-06 10:10:00,6.14,6.15,6.1,6.11,496800.0,4.2807,4.2876,4.2528,4.2597,496800.0
2013-02-06 10:15:00,6.11,6.13,6.11,6.11,641600.0,4.2597,4.2737,4.2597,4.2597,641600.0
2013-02-06 10:20:00,6.11,6.13,6.1,6.13,1111600.0,4.2597,4.2737,4.2528,4.2737,1111600.0
2013-02-06 10:25:00,6.13,6.13,6.06,6.07,389200.0,4.2737,4.2737,4.2249,4.2319,389200.0
2013-02-06 10:30:00,6.07,6.09,6.06,6.08,348400.0,4.2319,4.2458,4.2249,4.2388,348400.0
2013-02-06 10:35:00,6.07,6.15,6.07,6.15,624800.0,4.2319,4.2876,4.2319,4.2876,624800.0
2013-02-06 10:40:00,6.15,6.19,6.13,6.17,840800.0,4.2876,4.3155,4.2737,4.3016,840800.0
2013-02-06 10:45:00,6.17,6.19,6.15,6.15,533600.0,4.3016,4.3155,4.2876,4.2876,533600.0
2013-02-06 10:50:00,6.15,6.2,6.14,6.2,284400.0,4.2876,4.3225,4.2807,4.3225,284400.0
2013-02-06 10:55:00,6.19,6.22,6.16,6.18,314400.0,4.3155,4.3364,4.2946,4.3085,314400.0
2013-02-06 11:00:00,6.18,6.18,6.16,6.17,274000.0,4.3085,4.3085,4.2946,4.3016,274000.0
2013-02-06 11:05:00,6.17,6.18,6.14,6.16,331600.0,4.3016,4.3085,4.2807,4.2946,331600.0
2013-02-06 11:10:00,6.17,6.18,6.16,6.17,199200.0,4.3016,4.3085,4.2946,4.3016,199200.0
2013-02-06 11:15:00,6.17,6.2,6.17,6.2,518000.0,4.3016,4.3225,4.3016,4.3225,518000.0
2013-02-06 11:20:00,6.2,6.21,6.19,6.21,448800.0,4.3225,4.3295,4.3155,4.3295,448800.0
2013-02-06 11:25:00,6.21,6.23,6.21,6.23,591600.0,4.3295,4.3434,4.3295,4.3434,591600.0
2013-02-06 11:30:00,6.23,6.26,6.21,6.24,902800.0,4.3434,4.3643,4.3295,4.3504,902800.0
2013-02-06 11:35:00,6.24,6.25,6.23,6.24,348400.0,4.3504,4.3573,4.3434,4.3504,348400.0
2013-02-06 11:40:00,6.24,6.25,6.23,6.24,564800.0,4.3504,4.3573,4.3434,4.3504,564800.0
2013-02-06 11:45:00,6.24,6.25,6.22,6.25,437200.0,4.3504,4.3573,4.3364,4.3573,437200.0
2013-02-06 11:50:00,6.25,6.25,6.23,6.24,300400.0,4.3573,4.3573,4.3434,4.3504,300400.0
2013-02-06 11:55:00,6.24,6.28,6.24,6.28,372400.0,4.3504,4.3783,4.3504,4.3783,372400.0
2013-02-06 12:00:00,6.28,6.29,6.25,6.26,494800.0,4.3783,4.3852,4.3573,4.3643,494800.0
2013-02-06 12:05:00,6.26,6.26,6.21,6.25,559200.0,4.3643,4.3643,4.3295,4.3573,559200.0
2013-02-06 12:10:00,6.25,6.27,6.24,6.25,283600.0,4.3573,4.3713,4.3504,4.3573,283600.0
2013-02-06 12:15:00,6.25,6.25,6.25,6.25,218000.0,4.3573,4.3573,4.3573,4.3573,218000.0
2013-02-06 12:20:00,6.25,6.25,6.24,6.24,1336400.0,4.3573,4.3573,4.3504,4.3504,1336400.0
2013-02-06 12:25:00,6.24,6.25,6.24,6.24,186400.0,4.3504,4.3573,4.3504,4.3504,186400.0
2013-02-06 12:30:00,6.25,6.27,6.24,6.26,1144800.0,4.3573,4.3713,4.3504,4.3643,1144800.0
2013-02-06 12:35:00,6.26,6.26,6.26,6.26,84000.0,4.3643,4.3643,4.3643,4.3643,84000.0
2013-02-06 12:40:00,6.26,6.27,6.26,6.27,124400.0,4.3643,4.3713,4.3643,4.3713,124400.0
2013-02-06 12:45:00,6.27,6.28,6.26,6.28,374000.0,4.3713,4.3783,4.3643,4.3783,374000.0
2013-02-06 12:50:00,6.28,6.29,6.26,6.26,340000.0,4.3783,4.3852,4.3643,4.3643,340000.0
2013-02-06 12:55:00,6.26,6.27,6.22,6.24,330800.0,4.3643,4.3713,4.3364,4.3504,330800.0
2013-02-06 13:00:00,6.24,6.25,6.23,6.23,154400.0,4.3504,4.3573,4.3434,4.3434,154400.0
2013-02-06 13:05:00,6.23,6.24,6.22,6.24,190400.0,4.3434,4.3504,4.3364,4.3504,190400.0
2013-02-06 13:10:00,6.23,6.24,6.23,6.24,96000.0,4.3434,4.3504,4.3434,4.3504,96000.0
2013-02-06 13:15:00,6.24,6.24,6.24,6.24,83200.0,4.3504,4.3504,4.3504,4.3504,83200.0
2013-02-06 13:20:00,6.24,6.24,6.23,6.23,98000.0,4.3504,4.3504,4.3434,4.3434,98000.0
2013-02-06 13:25:00,6.23,6.24,6.23,6.24,94400.0,4.3434,4.3504,4.3434,4.3504,94400.0
2013-02-06 13:30:00,6.24,6.25,6.23,6.25,143200.0,4.3504,4.3573,4.3434,4.3573,143200.0
2013-02-06 13:35:00,6.25,6.27,6.25,6.27,276800.0,4.3573,4.3713,4.3573,4.3713,276800.0
2013-02-06 13:40:00,6.27,6.28,6.27,6.27,82400.0,4.3713,4.3783,4.3713,4.3713,82400.0
2013-02-06 13:45:00,6.27,6.28,6.25,6.26,246000.0,4.3713,4.3783,4.3573,4.3643,246000.0
2013-02-06 13:50:00,6.26,6.26,6.25,6.25,60400.0,4.3643,4.3643,4.3573,4.3573,60400.0
2013-02-06 13:55:00,6.25,6.25,6.25,6.25,40800.0,4.3573,4.3573,4.3573,4.3573,40800.0
2013-02-06 14:00:00,6.25,6.25,6.25,6.25,26000.0,4.3573,4.3573,4.3573,4.3573,26000.0
2013-02-06 14:05:00,6.25,6.26,6.25,6.26,89600.0,4.3573,4.3643,4.3573,4.3643,89600.0
2013-02-06 14:10:00,6.26,6.27,6.26,6.27,143600.0,4.3643,4.3713,4.3643,4.3713,143600.0
2013-02-06 14:15:00,6.26,6.27,6.26,6.27,119600.0,4.3643,4.3713,4.3643,4.3713,119600.0
2013-02-06 14:20:00,6.27,6.27,6.26,6.26,146000.0,4.3713,4.3713,4.3643,4.3643,146000.0
2013-02-06 14:25:00,6.26,6.26,6.25,6.26,118400.0,4.3643,4.3643,4.3573,4.3643,118400.0
2013-02-06 14:30:00,6.25,6.27,6.25,6.26,110800.0,4.3573,4.3713,4.3573,4.3643,110800.0
2013-02-06 14:35:00,6.26,6.26,6.25,6.25,178800.0,4.3643,4.3643,4.3573,4.3573,178800.0
2013-02-06 14:40:00,6.25,6.26,6.25,6.25,150000.0,4.3573,4.3643,4.3573,4.3573,150000.0
2013-02-06 14:45:00,6.25,6.26,6.25,6.26,78800.0,4.3573,4.3643,4.3573,4.3643,78800.0
2013-02-06 14:50:00,6.26,6.26,6.24,6.24,146400.0,4.3643,4.3643,4.3504,4.3504,146400.0
2013-02-06 14:55:00,6.24,6.24,6.23,6.24,148400.0,4.3504,4.3504,4.3434,4.3504,148400.0
2013-02-06 15:00:00,6.24,6.24,6.23,6.23,191200.0,4.3504,4.3504,4.3434,4.3434,191200.0
2013-02-06 15:05:00,6.23,6.25,6.23,6.25,151600.0,4.3434,4.3573,4.3434,4.3573,151600.0
2013-02-06 15:10:00,6.25,6.25,6.24,6.25,200400.0,4.3573,4.3573,4.3504,4.3573,200400.0
2013-02-06 15:15:00,6.25,6.25,6.25,6.25,109600.0,4.3573,4.3573,4.3573,4.3573,109600.0
2013-02-06 15:20:00,6.25,6.27,6.25,6.26,270400.0,4.3573,4.3713,4.3573,4.3643,270400.0
2013-02-06 15:25:00,6.26,6.3,6.26,6.29,397200.0,4.3643,4.3922,4.3643,4.3852,397200.0
2013-02-06 15:30:00,6.29,6.29,6.27,6.28,161600.0,4.3852,4.3852,4.3713,4.3783,161600.0
2013-02-06 15:35:00,6.28,6.29,6.27,6.28,442400.0,4.3783,4.3852,4.3713,4.3783,442400.0
2013-02-06 15:40:00,6.28,6.28,6.27,6.28,298800.0,4.3783,4.3783,4.3713,4.3783,298800.0
2013-02-06 15:45:00,6.28,6.29,6.27,6.28,558000.0,4.3783,4.3852,4.3713,4.3783,558000.0
2013-02-06 15:50:00,6.28,6.31,6.28,6.31,680000.0,4.3783,4.3992,4.3783,4.3992,680000.0
2013-02-06 15:55:00,6.3,6.31,6.3,6.3,498800.0,4.3922,4.3992,4.3922,4.3922,498800.0
2013-02-07 09:30:00,6.29,6.36,6.23,6.31,180000.0,4.3852,4.434,4.3434,4.3992,180000.0
2013-02-07 09:35:00,6.3,6.31,6.27,6.27,102400.0,4.3922,4.3992,4.3713,4.3713,102400.0
2013-02-07 09:40:00,6.27,6.3,6.26,6.27,150800.0,4.3713,4.3922,4.3643,4.3713,150800.0
2013-02-07 09:45:00,6.27,6.31,6.27,6.31,240400.0,4.3713,4.3992,4.3713,4.3992,240400.0
2013-02-07 09:50:00,6.31,6.32,6.29,6.31,440400.0,4.3992,4.4062,4.3852,4.3992,440400.0
2013-02-07 09:55:00,6.32,6.32,6.3,6.31,98400.0,4.4062,4.4062,4.3922,4.3992,98400.0
2013-02-07 10:00:00,6.3,6.31,6.28,6.29,115200.0,4.3922,4.3992,4.3783,4.3852,115200.0
2013-02-07 10:05:00,6.29,6.29,6.28,6.29,43600.0,4.3852,4.3852,4.3783,4.3852,43600.0
2013-02-07 10:10:00,6.29,6.3,6.27,6.27,58800.0,4.3852,4.3922,4.3713,4.3713,58800.0
2013-02-07 10:15:00,6.27,6.28,6.26,6.27,47200.0,4.3713,4.3783,4.3643,4.3713,47200.0
2013-02-07 10:20:00,6.27,6.27,6.25,6.26,37600.0,4.3713,4.3713,4.3573,4.3643,37600.0
2013-02-07 10:25:00,6.26,6.26,6.24,6.26,123200.0,4.3643,4.3643,4.3504,4.3643,123200.0
2013-02-07 10:30:00,6.25,6.26,6.25,6.25,49600.0,4.3573,4.3643,4.3573,4.3573,49600.0
2013-02-07 10:35:00,6.25,6.26,6.25,6.25,61200.0,4.3573,4.3643,4.3573,4.3573,61200.0
2013-02-07 10:40:00,6.25,6.25,6.24,6.24,73600.0,4.3573,4.3573,4.3504,4.3504,73600.0
2013-02-07 10:45:00,6.24,6.25,6.24,6.25,175600.0,4.3504,4.3573,4.3504,4.3573,175600.0
2013-02-07 10:50:00,6.25,6.25,6.24,6.24,59600.0,4.3573,4.3573,4.3504,4.3504,59600.0
2013-02-07 10:55:00,6.24,6.25,6.24,6.25,106000.0,4.3504,4.3573,4.3504,4.3573,106000.0
2013-02-07 11:00:00,6.25,6.25,6.24,6.24,298400.0,4.3573,4.3573,4.3504,4.3504,298400.0
2013-02-07 11:05:00,6.24,6.24,6.24,6.24,53200.0,4.3504,4.3504,4.3504,4.3504,53200.0
2013-02-07 11:10:00,6.24,6.24,6.24,6.24,40000.0,4.3504,4.3504,4.3504,4.3504,40000.0
2013-02-07 11:15:00,6.24,6.24,6.23,6.24,61600.0,4.3504,4.3504,4.3434,4.3504,61600.0
2013-02-07 11:20:00,6.24,6.25,6.24,6.24,233200.0,4.3504,4.3573,4.3504,4.3504,233200.0
2013-02-07 11:25:00,6.24,6.24,6.24,6.24,256400.0,4.3504,4.3504,4.3504,4.3504,256400.0
2013-02-07 11:30:00,6.24,6.24,6.24,6.24,64800.0,4.3504,4.3504,4.3504,4.3504,64800.0
2013-02-07 11:35:00,6.24,6.24,6.24,6.24,90800.0,4.3504,4.3504,4.3504,4.3504,90800.0
2013-02-07 11:40:00,6.24,6.24,6.24,6.24,44800.0,4.3504,4.3504,4.3504,4.3504,44800.0
2013-02-07 11:45:00,6.24,6.24,6.23,6.24,106000.0,4.3504,4.3504,4.3434,4.3504,106000.0
2013-02-07 11:50:00,6.24,6.25,6.23,6.24,455600.0,4.3504,4.3573,4.3434,4.3504,455600.0
2013-02-07 11:55:00,6.24,6.25,6.24,6.25,52800.0,4.3504,4.3573,4.3504,4.3573,52800.0
2013-02-07 12:00:00,6.25,6.27,6.25,6.27,482000.0,4.3573,4.3713,4.3573,4.3713,482000.0
2013-02-07 12:05:00,6.26,6.27,6.24,6.27,322800.0,4.3643,4.3713,4.3504,4.3713,322800.0
2013-02-07 12:10:00,6.27,6.27,6.26,6.26,36000.0,4.3713,4.3713,4.3643,4.3643,36000.0
2013-02-07 12:15:00,6.26,6.26,6.25,6.26,41600.0,4.3643,4.3643,4.3573,4.3643,41600.0
2013-02-07 12:20:00,6.26,6.26,6.25,6.26,74800.0,4.3643,4.3643,4.3573,4.3643,74800.0
2013-02-07 12:25:00,6.26,6.3,6.26,6.29,124800.0,4.3643,4.3922,4.3643,4.3852,124800.0
2013-02-07 12:30:00,6.29,6.34,6.29,6.34,253200.0,4.3852,4.4201,4.3852,4.4201,253200.0
2013-02-07 12:35:00,6.34,6.35,6.34,6.35,101600.0,4.4201,4.4271,4.4201,4.4271,101600.0
2013-02-07 12:40:00,6.35,6.36,6.35,6.36,104400.0,4.4271,4.434,4.4271,4.434,104400.0
2013-02-07 12:45:00,6.36,6.36,6.35,6.35,123600.0,4.434,4.434,4.4271,4.4271,123600.0
2013-02-07 12:50:00,6.35,6.35,6.34,6.35,57200.0,4.4271,4.4271,4.4201,4.4271,57200.0
2013-02-07 12:55:00,6.35,6.35,6.33,6.33,134400.0,4.4271,4.4271,4.4131,4.4131,134400.0
2013-02-07 13:00:00,6.33,6.33,6.33,6.33,16800.0,4.4131,4.4131,4.4131,4.4131,16800.0
2013-02-07 13:05:00,6.33,6.34,6.32,6.34,127200.0,4.4131,4.4201,4.4062,4.4201,127200.0
2013-02-07 13:10:00,6.33,6.34,6.33,6.33,182800.0,4.4131,4.4201,4.4131,4.4131,182800.0
2013-02-07 13:15:00,6.33,6.33,6.32,6.32,50800.0,4.4131,4.4131,4.4062,4.4062,50800.0
2013-02-07 13:20:00,6.32,6.32,6.31,6.31,43600.0,4.4062,4.4062,4.3992,4.3992,43600.0
2013-02-07 13:25:00,6.31,6.31,6.3,6.3,62000.0,4.3992,4.3992,4.3922,4.3922,62000.0
2013-02-07 13:30:00,6.3,6.3,6.29,6.3,106000.0,4.3922,4.3922,4.3852,4.3922,106000.0
2013-02-07 13:35:00,6.3,6.3,6.29,6.29,94400.0,4.3922,4.3922,4.3852,4.3852,94400.0
2013-02-07 13:40:00,6.3,6.3,6.3,6.3,81600.0,4.3922,4.3922,4.3922,4.3922,81600.0
2013-02-07 13:45:00,6.3,6.33,6.3,6.33,121200.0,4.3922,4.4131,4.3922,4.4131,121200.0
2013-02-07 13:50:00,6.33,6.35,6.33,6.35,43200.0,4.4131,4.4271,4.4131,4.4271,43200.0
2013-02-07 13:55:00,6.34,6.35,6.34,6.34,26000.0,4.4201,4.4271,4.4201,4.4201,26000.0
2013-02-07 14:00:00,6.34,6.35,6.33,6.33,30000.0,4.4201,4.4271,4.4131,4.4131,30000.0
2013-02-07 14:05:00,6.33,6.33,6.31,6.31,120000.0,4.4131,4.4131,4.3992,4.3992,120000.0
2013-02-07 14:10:00,6.31,6.32,6.31,6.31,40400.0,4.3992,4.4062,4.3992,4.3992,40400.0
2013-02-07 14:15:00,6.31,6.31,6.3,6.3,66800.0,4.3992,4.3992,4.3922,4.3922,66800.0
2013-02-07 14:20:00,6.3,6.31,6.3,6.3,88800.0,4.3922,4.3992,4.3922,4.3922,88800.0
2013-02-07 14:25:00,6.3,6.3,6.29,6.29,94800.0,4.3922,4.3922,4.3852,4.3852,94800.0
2013-02-07 14:30:00,6.29,6.3,6.29,6.29,77200.0,4.3852,4.3922,4.3852,4.3852,77200.0
2013-02-07 14:35:00,6.3,6.3,6.27,6.3,174400.0,4.3922,4.3922,4.3713,4.3922,174400.0
2013-02-07 14:40:00,6.3,6.31,6.3,6.31,54000.0,4.3922,4.3992,4.3922,4.3992,54000.0
2013-02-07 14:45:00,6.31,6.32,6.31,6.32,66000.0,4.3992,4.4062,4.3992,4.4062,66000.0
2013-02-07 14:50:00,6.32,6.33,6.32,6.33,117600.0,4.4062,4.4131,4.4062,4.4131,117600.0
2013-02-07 14:55:00,6.33,6.33,6.33,6.33,60400.0,4.4131,4.4131,4.4131,4.4131,60400.0
2013-02-07 15:00:00,6.33,6.33,6.32,6.32,63200.0,4.4131,4.4131,4.4062,4.4062,63200.0
2013-02-07 15:05:00,6.32,6.33,6.32,6.33,46800.0,4.4062,4.4131,4.4062,4.4131,46800.0
2013-02-07 15:10:00,6.33,6.33,6.32,6.33,98400.0,4.4131,4.4131,4.4062,4.4131,98400.0
2013-02-07 15:15:00,6.33,6.34,6.33,6.34,85600.0,4.4131,4.4201,4.4131,4.4201,85600.0
2013-02-07 15:20:00,6.34,6.34,6.33,6.33,88800.0,4.4201,4.4201,4.4131,4.4131,88800.0
2013-02-07 15:25:00,6.33,6.33,6.33,6.33,84000.0,4.4131,4.4131,4.4131,4.4131,84000.0
2013-02-07 15:30:00,6.33,6.34,6.32,6.33,133200.0,4.4131,4.4201,4.4062,4.4131,133200.0
2013-02-07 15:35:00,6.33,6.34,6.33,6.33,190800.0,4.4131,4.4201,4.4131,4.4131,190800.0
2013-02-07 15:40:00,6.33,6.35,6.33,6.35,220000.0,4.4131,4.4271,4.4131,4.4271,220000.0
2013-02-07 15:45:00,6.35,6.35,6.34,6.35,225200.0,4.4271,4.4271,4.4201,4.4271,225200.0
2013-02-07 15:50:00,6.35,6.35,6.34,6.35,232800.0,4.4271,4.4271,4.4201,4.4271,232800.0
2013-02-07 15:55:00,6.35,6.35,6.35,6.35,719600.0,4.4271,4.4271,4.4271,4.4271,719600.0
2013-02-08 09:30:00,6.39,6.44,6.39,6.43,154400.0,4.455,4.4898,4.455,4.4828,154400.0
2013-02-08 09:35:00,6.43,6.5,6.43,6.5,151600.0,4.4828,4.5316,4.4828,4.5316,151600.0
2013-02-08 09:40:00,6.5,6.56,6.5,6.53,406800.0,4.5316,4.5735,4.5316,4.5526,406800.0
2013-02-08 09:45:00,6.53,6.53,6.4,6.46,339200.0,4.5526,4.5526,4.4619,4.5038,339200.0
2013-02-08 09:50:00,6.46,6.49,6.45,6.48,193600.0,4.5038,4.5247,4.4968,4.5177,193600.0
2013-02-08 09:55:00,6.48,6.49,6.45,6.49,556400.0,4.5177,4.5247,4.4968,4.5247,556400.0
2013-02-08 10:00:00,6.48,6.5,6.47,6.49,87600.0,4.5177,4.5316,4.5107,4.5247,87600.0
2013-02-08 10:05:00,6.49,6.49,6.48,6.49,203600.0,4.5247,4.5247,4.5177,4.5247,203600.0
2013-02-08 10:10:00,6.5,6.53,6.5,6.53,159600.0,4.5316,4.5526,4.5316,4.5526,159600.0
2013-02-08 10:15:00,6.53,6.54,6.5,6.51,212400.0,4.5526,4.5595,4.5316,4.5386,212400.0
2013-02-08 10:20:00,6.51,6.52,6.5,6.5,234000.0,4.5386,4.5456,4.5316,4.5316,234000.0
2013-02-08 10:25:00,6.51,6.51,6.47,6.48,418000.0,4.5386,4.5386,4.5107,4.5177,418000.0
2013-02-08 10:30:00,6.48,6.48,6.46,6.46,125600.0,4.5177,4.5177,4.5038,4.5038,125600.0
2013-02-08 10:35:00,6.47,6.47,6.46,6.46,234000.0,4.5107,4.5107,4.5038,4.5038,234000.0
2013-02-08 10:40:00,6.45,6.46,6.43,6.44,180400.0,4.4968,4.5038,4.4828,4.4898,180400.0
2013-02-08 10:45:00,6.44,6.44,6.43,6.44,94000.0,4.4898,4.4898,4.4828,4.4898,94000.0
2013-02-08 10:50:00,6.43,6.44,6.42,6.43,158800.0,4.4828,4.4898,4.4759,4.4828,158800.0
2013-02-08 10:55:00,6.43,6.44,6.43,6.44,129200.0,4.4828,4.4898,4.4828,4.4898,129200.0
2013-02-08 11:00:00,6.44,6.46,6.43,6.46,133600.0,4.4898,4.5038,4.4828,4.5038,133600.0
2013-02-08 11:05:00,6.46,6.46,6.44,6.45,171600.0,4.5038,4.5038,4.4898,4.4968,171600.0
2013-02-08 11:10:00,6.45,6.45,6.44,6.45,129200.0,4.4968,4.4968,4.4898,4.4968,129200.0
2013-02-08 11:15:00,6.45,6.46,6.45,6.46,175200.0,4.4968,4.5038,4.4968,4.5038,175200.0
2013-02-08 11:20:00,6.46,6.46,6.45,6.46,87600.0,4.5038,4.5038,4.4968,4.5038,87600.0
2013-02-08 11:25:00,6.46,6.47,6.45,6.47,161600.0,4.5038,4.5107,4.4968,4.5107,161600.0
2013-02-08 11:30:00,6.47,6.48,6.43,6.44,166000.0,4.5107,4.5177,4.4828,4.4898,166000.0
2013-02-08 11:35:00,6.44,6.45,6.43,6.44,90400.0,4.4898,4.4968,4.4828,4.4898,90400.0
2013-02-08 11:40:00,6.44,6.45,6.43,6.45,140000.0,4.4898,4.4968,4.4828,4.4968,140000.0
2013-02-08 11:45:00,6.45,6.45,6.45,6.45,85200.0,4.4968,4.4968,4.4968,4.4968,85200.0
2013-02-08 11:50:00,6.45,6.45,6.45,6.45,44000.0,4.4968,4.4968,4.4968,4.4968,44000.0
2013-02-08 11:55:00,6.45,6.46,6.44,6.44,152400.0,4.4968,4.5038,4.4898,4.4898,152400.0
2013-02-08 12:00:00,6.44,6.45,6.44,6.44,91600.0,4.4898,4.4968,4.4898,4.4898,91600.0
2013-02-08 12:05:00,6.44,6.45,6.44,6.45,60400.0,4.4898,4.4968,4.4898,4.4968,60400.0
2013-02-08 12:10:00,6.45,6.45,6.44,6.44,94400.0,4.4968,4.4968,4.4898,4.4898,94400.0
2013-02-08 12:15:00,6.44,6.44,6.43,6.43,152400.0,4.4898,4.4898,4.4828,4.4828,152400.0
2013-02-08 12:20:00,6.43,6.44,6.43,6.43,334400.0,4.4828,4.4898,4.4828,4.4828,334400.0
2013-02-08 12:25:00,6.44,6.48,6.44,6.48,160800.0,4.4898,4.5177,4.4898,4.5177,160800.0
2013-02-08 12:30:00,6.48,6.49,6.47,6.48,61200.0,4.5177,4.5247,4.5107,4.5177,61200.0
2013-02-08 12:35:00,6.48,6.5,6.47,6.48,72800.0,4.5177,4.5316,4.5107,4.5177,72800.0
2013-02-08 12:40:00,6.48,6.49,6.48,6.48,45200.0,4.5177,4.5247,4.5177,4.5177,45200.0
2013-02-08 12:45:00,6.48,6.48,6.47,6.47,47600.0,4.5177,4.5177,4.5107,4.5107,47600.0
2013-02-08 12:50:00,6.48,6.48,6.47,6.47,33600.0,4.5177,4.5177,4.5107,4.5107,33600.0
2013-02-08 12:55:00,6.47,6.47,6.46,6.46,197200.0,4.5107,4.5107,4.5038,4.5038,197200.0
2013-02-08 13:00:00,6.46,6.46,6.46,6.46,64800.0,4.5038,4.5038,4.5038,4.5038,64800.0
2013-02-08 13:05:00,6.46,6.48,6.46,6.46,136000.0,4.5038,4.5177,4.5038,4.5038,136000.0
2013-02-08 13:10:00,6.46,6.47,6.46,6.46,88800.0,4.5038,4.5107,4.5038,4.5038,88800.0
2013-02-08 13:15:00,6.46,6.47,6.46,6.47,99200.0,4.5038,4.5107,4.5038,4.5107,99200.0
2013-02-08 13:20:00,6.46,6.48,6.46,6.48,44000.0,4.5038,4.5177,4.5038,4.5177,44000.0
2013-02-08 13:25:00,6.47,6.48,6.47,6.47,53600.0,4.5107,4.5177,4.5107,4.5107,53600.0
2013-02-08 13:30:00,6.47,6.48,6.47,6.47,50000.0,4.5107,4.5177,4.5107,4.5107,50000.0
2013-02-08 13:35:00,6.47,6.48,6.47,6.48,52400.0,4.5107,4.5177,4.5107,4.5177,52400.0
2013-02-08 13:40:00,6.48,6.5,6.48,6.49,107600.0,4.5177,4.5316,4.5177,4.5247,107600.0
2013-02-08 13:45:00,6.5,6.52,6.5,6.51,70000.0,4.5316,4.5456,4.5316,4.5386,70000.0
2013-02-08 13:50:00,6.51,6.51,6.5,6.5,32400.0,4.5386,4.5386,4.5316,4.5316,32400.0
2013-02-08 13:55:00,6.5,6.53,6.5,6.51,136000.0,4.5316,4.5526,4.5316,4.5386,136000.0
2013-02-08 14:00:00,6.51,6.51,6.5,6.5,130000.0,4.5386,4.5386,4.5316,4.5316,130000.0
2013-02-08 14:05:00,6.5,6.51,6.5,6.5,82800.0,4.5316,4.5386,4.5316,4.5316,82800.0
2013-02-08 14:10:00,6.5,6.5,6.5,6.5,31200.0,4.5316,4.5316,4.5316,4.5316,31200.0
2013-02-08 14:15:00,6.5,6.5,6.5,6.5,148000.0,4.5316,4.5316,4.5316,4.5316,148000.0
2013-02-08 14:20:00,6.5,6.52,6.5,6.5,367600.0,4.5316,4.5456,4.5316,4.5316,367600.0
2013-02-08 14:25:00,6.51,6.51,6.5,6.5,84000.0,4.5386,4.5386,4.5316,4.5316,84000.0
2013-02-08 14:30:00,6.5,6.51,6.49,6.5,94000.0,4.5316,4.5386,4.5247,4.5316,94000.0
2013-02-08 14:35:00,6.5,6.51,6.5,6.5,42400.0,4.5316,4.5386,4.5316,4.5316,42400.0
2013-02-08 14:40:00,6.5,6.52,6.5,6.51,85600.0,4.5316,4.5456,4.5316,4.5386,85600.0
2013-02-08 14:45:00,6.51,6.52,6.51,6.52,57600.0,4.5386,4.5456,4.5386,4.5456,57600.0
2013-02-08 14:50:00,6.52,6.52,6.5,6.51,90800.0,4.5456,4.5456,4.5316,4.5386,90800.0
2013-02-08 14:55:00,6.51,6.52,6.51,6.52,96000.0,4.5386,4.5456,4.5386,4.5456,96000.0
2013-02-08 15:00:00,6.52,6.52,6.51,6.51,86800.0,4.5456,4.5456,4.5386,4.5386,86800.0
2013-02-08 15:05:00,6.51,6.52,6.51,6.52,119600.0,4.5386,4.5456,4.5386,4.5456,119600.0
2013-02-08 15:10:00,6.52,6.55,6.52,6.55,234000.0,4.5456,4.5665,4.5456,4.5665,234000.0
2013-02-08 15:15:00,6.55,6.56,6.55,6.55,118400.0,4.5665,4.5735,4.5665,4.5665,118400.0
2013-02-08 15:20:00,6.55,6.56,6.54,6.55,120400.0,4.5665,4.5735,4.5595,4.5665,120400.0
2013-02-08 15:25:00,6.55,6.55,6.54,6.54,94800.0,4.5665,4.5665,4.5595,4.5595,94800.0
2013-02-08 15:30:00,6.54,6.55,6.54,6.54,206000.0,4.5595,4.5665,4.5595,4.5595,206000.0
2013-02-08 15:35:00,6.54,6.54,6.53,6.53,167600.0,4.5595,4.5595,4.5526,4.5526,167600.0
2013-02-08 15:40:00,6.53,6.54,6.53,6.53,155600.0,4.5526,4.5595,4.5526,4.5526,155600.0
2013-02-08 15:45:00,6.53,6.54,6.53,6.53,378000.0,4.5526,4.5595,4.5526,4.5526,378000.0
2013-02-08 15:50:00,6.53,6.54,6.51,6.52,371200.0,4.5526,4.5595,4.5386,4.5456,371200.0
2013-02-08 15:55:00,6.52,6.52,6.5,6.51,830000.0,4.5456,4.5456,4.5316,4.5386,830000.0
2013-02-11 09:30:00,6.54,6.57,6.52,6.56,212000.0,4.5595,4.5804,4.5456,4.5735,212000.0
2013-02-11 09:35:00,6.56,6.56,6.54,6.54,60000.0,4.5735,4.5735,4.5595,4.5595,60000.0
2013-02-11 09:40:00,6.54,6.54,6.53,6.54,36000.0,4.5595,4.5595,4.5526,4.5595,36000.0
2013-02-11 09:45:00,6.54,6.56,6.54,6.55,62800.0,4.5595,4.5735,4.5595,4.5665,62800.0
2013-02-11 09:50:00,6.55,6.56,6.55,6.56,26400.0,4.5665,4.5735,4.5665,4.5735,26400.0
2013-02-11 09:55:00,6.56,6.56,6.55,6.56,41200.0,4.5735,4.5735,4.5665,4.5735,41200.0
2013-02-11 10:00:00,6.56,6.56,6.55,6.56,33600.0,4.5735,4.5735,4.5665,4.5735,33600.0
2013-02-11 10:05:00,6.56,6.56,6.51,6.52,158000.0,4.5735,4.5735,4.5386,4.5456,158000.0
2013-02-11 10:10:00,6.52,6.52,6.51,6.51,104800.0,4.5456,4.5456,4.5386,4.5386,104800.0
2013-02-11 10:15:00,6.51,6.51,6.5,6.51,92800.0,4.5386,4.5386,4.5316,4.5386,92800.0
2013-02-11 10:20:00,6.51,6.51,6.5,6.5,33200.0,4.5386,4.5386,4.5316,4.5316,33200.0
2013-02-11 10:25:00,6.5,6.52,6.5,6.51,48000.0,4.5316,4.5456,4.5316,4.5386,48000.0
2013-02-11 10:30:00,6.51,6.54,6.51,6.54,66000.0,4.5386,4.5595,4.5386,4.5595,66000.0
2013-02-11 10:35:00,6.54,6.55,6.53,6.54,199200.0,4.5595,4.5665,4.5526,4.5595,199200.0
2013-02-11 10:40:00,6.54,6.57,6.53,6.56,136400.0,4.5595,4.5804,4.5526,4.5735,136400.0
2013-02-11 10:45:00,6.56,6.57,6.56,6.56,68000.0,4.5735,4.5804,4.5735,4.5735,68000.0
2013-02-11 10:50:00,6.56,6.56,6.55,6.56,40800.0,4.5735,4.5735,4.5665,4.5735,40800.0
2013-02-11 10:55:00,6.55,6.6,6.55,6.6,258800.0,4.5665,4.6014,4.5665,4.6014,258800.0
2013-02-11 11:00:00,6.6,6.6,6.56,6.56,58000.0,4.6014,4.6014,4.5735,4.5735,58000.0
2013-02-11 11:05:00,6.56,6.6,6.56,6.6,97600.0,4.5735,4.6014,4.5735,4.6014,97600.0
2013-02-11 11:10:00,6.6,6.61,6.6,6.61,90800.0,4.6014,4.6083,4.6014,4.6083,90800.0
2013-02-11 11:15:00,6.61,6.61,6.6,6.61,83200.0,4.6083,4.6083,4.6014,4.6083,83200.0
2013-02-11 11:20:00,6.61,6.64,6.61,6.64,224000.0,4.6083,4.6292,4.6083,4.6292,224000.0
2013-02-11 11:25:00,6.64,6.65,6.63,6.63,59200.0,4.6292,4.6362,4.6223,4.6223,59200.0
2013-02-11 11:30:00,6.63,6.63,6.62,6.63,51600.0,4.6223,4.6223,4.6153,4.6223,51600.0
2013-02-11 11:35:00,6.62,6.63,6.61,6.61,60000.0,4.6153,4.6223,4.6083,4.6083,60000.0
2013-02-11 11:40:00,6.61,6.65,6.61,6.63,190400.0,4.6083,4.6362,4.6083,4.6223,190400.0
2013-02-11 11:45:00,6.63,6.63,6.61,6.61,36400.0,4.6223,4.6223,4.6083,4.6083,36400.0
2013-02-11 11:50:00,6.62,6.63,6.61,6.63,70000.0,4.6153,4.6223,4.6083,4.6223,70000.0
2013-02-11 11:55:00,6.63,6.63,6.61,6.62,62400.0,4.6223,4.6223,4.6083,4.6153,62400.0
2013-02-11 12:00:00,6.61,6.62,6.6,6.61,138800.0,4.6083,4.6153,4.6014,4.6083,138800.0
2013-02-11 12:05:00,6.61,6.62,6.61,6.62,56800.0,4.6083,4.6153,4.6083,4.6153,56800.0
2013-02-11 12:10:00,6.62,6.63,6.62,6.62,76000.0,4.6153,4.6223,4.6153,4.6153,76000.0
2013-02-11 12:15:00,6.62,6.62,6.61,6.61,67600.0,4.6153,4.6153,4.6083,4.6083,67600.0
2013-02-11 12:20:00,6.62,6.62,6.61,6.62,30400.0,4.6153,4.6153,4.6083,4.6153,30400.0
2013-02-11 12:25:00,6.62,6.63,6.61,6.62,55200.0,4.6153,4.6223,4.6083,4.6153,55200.0
2013-02-11 12:30:00,6.62,6.62,6.61,6.62,30400.0,4.6153,4.6153,4.6083,4.6153,30400.0
2013-02-11 12:35:00,6.61,6.62,6.61,6.62,80000.0,4.6083,4.6153,4.6083,4.6153,80000.0
2013-02-11 12:40:00,6.62,6.62,6.61,6.62,68800.0,4.6153,4.6153,4.6083,4.6153,68800.0
2013-02-11 12:45:00,6.61,6.62,6.6,6.61,120400.0,4.6083,4.6153,4.6014,4.6083,120400.0
2013-02-11 12:50:00,6.61,6.62,6.6,6.61,138000.0,4.6083,4.6153,4.6014,4.6083,138000.0
2013-02-11 12:55:00,6.61,6.61,6.59,6.59,128400.0,4.6083,4.6083,4.5944,4.5944,128400.0
2013-02-11 13:00:00,6.6,6.61,6.59,6.59,98400.0,4.6014,4.6083,4.5944,4.5944,98400.0
2013-02-11 13:05:00,6.6,6.61,6.6,6.61,108400.0,4.6014,4.6083,4.6014,4.6083,108400.0
2013-02-11 13:10:00,6.6,6.61,6.6,6.6,18400.0,4.6014,4.6083,4.6014,4.6014,18400.0
2013-02-11 13:15:00,6.6,6.6,6.59,6.6,71600.0,4.6014,4.6014,4.5944,4.6014,71600.0
2013-02-11 13:20:00,6.6,6.6,6.59,6.59,33600.0,4.6014,4.6014,4.5944,4.5944,33600.0
2013-02-11 13:25:00,6.59,6.6,6.59,6.6,76400.0,4.5944,4.6014,4.5944,4.6014,76400.0
2013-02-11 13:30:00,6.59,6.6,6.59,6.59,46400.0,4.5944,4.6014,4.5944,4.5944,46400.0
2013-02-11 13:35:00,6.59,6.6,6.59,6.6,118000.0,4.5944,4.6014,4.5944,4.6014,118000.0
2013-02-11 13:40:00,6.6,6.61,6.59,6.6,193600.0,4.6014,4.6083,4.5944,4.6014,193600.0
2013-02-11 13:45:00,6.6,6.6,6.6,6.6,41600.0,4.6014,4.6014,4.6014,4.6014,41600.0
2013-02-11 13:50:00,6.6,6.61,6.59,6.6,259600.0,4.6014,4.6083,4.5944,4.6014,259600.0
2013-02-11 13:55:00,6.6,6.6,6.59,6.6,54400.0,4.6014,4.6014,4.5944,4.6014,54400.0
2013-02-11 14:00:00,6.6,6.6,6.6,6.6,100800.0,4.6014,4.6014,4.6014,4.6014,100800.0
2013-02-11 14:05:00,6.6,6.6,6.6,6.6,49200.0,4.6014,4.6014,4.6014,4.6014,49200.0
2013-02-11 14:10:00,6.6,6.6,6.6,6.6,183200.0,4.6014,4.6014,4.6014,4.6014,183200.0
2013-02-11 14:15:00,6.6,6.62,6.6,6.61,300000.0,4.6014,4.6153,4.6014,4.6083,300000.0
2013-02-11 14:20:00,6.61,6.63,6.61,6.62,134800.0,4.6083,4.6223,4.6083,4.6153,134800.0
2013-02-11 14:25:00,6.62,6.62,6.61,6.62,31600.0,4.6153,4.6153,4.6083,4.6153,31600.0
2013-02-11 14:30:00,6.62,6.62,6.61,6.61,99600.0,4.6153,4.6153,4.6083,4.6083,99600.0
2013-02-11 14:35:00,6.61,6.61,6.6,6.6,48000.0,4.6083,4.6083,4.6014,4.6014,48000.0
2013-02-11 14:40:00,6.6,6.6,6.6,6.6,76800.0,4.6014,4.6014,4.6014,4.6014,76800.0
2013-02-11 14:45:00,6.6,6.6,6.6,6.6,119600.0,4.6014,4.6014,4.6014,4.6014,119600.0
2013-02-11 14:50:00,6.6,6.6,6.59,6.59,689600.0,4.6014,4.6014,4.5944,4.5944,689600.0
2013-02-11 14:55:00,6.59,6.6,6.59,6.6,834400.0,4.5944,4.6014,4.5944,4.6014,834400.0
2013-02-11 15:00:00,6.59,6.59,6.58,6.58,142400.0,4.5944,4.5944,4.5874,4.5874,142400.0
2013-02-11 15:05:00,6.58,6.58,6.58,6.58,86400.0,4.5874,4.5874,4.5874,4.5874,86400.0
2013-02-11 15:10:00,6.58,6.58,6.57,6.57,167600.0,4.5874,4.5874,4.5804,4.5804,167600.0
2013-02-11 15:15:00,6.57,6.58,6.56,6.56,136800.0,4.5804,4.5874,4.5735,4.5735,136800.0
2013-02-11 15:20:00,6.56,6.59,6.56,6.59,157200.0,4.5735,4.5944,4.5735,4.5944,157200.0
2013-02-11 15:25:00,6.59,6.6,6.58,6.58,103200.0,4.5944,4.6014,4.5874,4.5874,103200.0
2013-02-11 15:30:00,6.58,6.58,6.57,6.57,576800.0,4.5874,4.5874,4.5804,4.5804,576800.0
2013-02-11 15:35:00,6.57,6.57,6.57,6.57,126800.0,4.5804,4.5804,4.5804,4.5804,126800.0
2013-02-11 15:40:00,6.57,6.58,6.57,6.58,115200.0,4.5804,4.5874,4.5804,4.5874,115200.0
2013-02-11 15:45:00,6.57,6.58,6.57,6.57,164400.0,4.5804,4.5874,4.5804,4.5804,164400.0
2013-02-11 15:50:00,6.57,6.57,6.55,6.56,359200.0,4.5804,4.5804,4.5665,4.5735,359200.0
2013-02-11 15:55:00,6.56,6.56,6.55,6.55,445200.0,4.5735,4.5735,4.5665,4.5665,445200.0
2013-02-12 09:30:00,6.57,6.58,6.55,6.55,136400.0,4.5804,4.5874,4.5665,4.5665,136400.0
2013-02-12 09:35:00,6.55,6.56,6.54,6.54,43200.0,4.5665,4.5735,4.5595,4.5595,43200.0
2013-02-12 09:40:00,6.55,6.55,6.48,6.48,102000.0,4.5665,4.5665,4.5177,4.5177,102000.0
2013-02-12 09:45:00,6.48,6.48,6.44,6.45,192000.0,4.5177,4.5177,4.4898,4.4968,192000.0
2013-02-12 09:50:00,6.45,6.45,6.42,6.43,218800.0,4.4968,4.4968,4.4759,4.4828,218800.0
2013-02-12 09:55:00,6.43,6.45,6.42,6.45,81200.0,4.4828,4.4968,4.4759,4.4968,81200.0
2013-02-12 10:00:00,6.45,6.45,6.41,6.42,100000.0,4.4968,4.4968,4.4689,4.4759,100000.0
2013-02-12 10:05:00,6.42,6.42,6.38,6.39,144800.0,4.4759,4.4759,4.448,4.455,144800.0
2013-02-12 10:10:00,6.38,6.39,6.37,6.37,110800.0,4.448,4.455,4.441,4.441,110800.0
2013-02-12 10:15:00,6.37,6.39,6.37,6.38,90400.0,4.441,4.455,4.441,4.448,90400.0
2013-02-12 10:20:00,6.38,6.38,6.37,6.37,76800.0,4.448,4.448,4.441,4.441,76800.0
2013-02-12 10:25:00,6.37,6.37,6.36,6.36,121600.0,4.441,4.441,4.434,4.434,121600.0
2013-02-12 10:30:00,6.36,6.39,6.36,6.39,312400.0,4.434,4.455,4.434,4.455,312400.0
2013-02-12 10:35:00,6.39,6.39,6.38,6.38,263600.0,4.455,4.455,4.448,4.448,263600.0
2013-02-12 10:40:00,6.38,6.39,6.37,6.39,96400.0,4.448,4.455,4.441,4.455,96400.0
2013-02-12 10:45:00,6.39,6.39,6.36,6.37,138800.0,4.455,4.455,4.434,4.441,138800.0
2013-02-12 10:50:00,6.37,6.37,6.36,6.36,45200.0,4.441,4.441,4.434,4.434,45200.0
2013-02-12 10:55:00,6.36,6.36,6.35,6.36,200400.0,4.434,4.434,4.4271,4.434,200400.0
2013-02-12 11:00:00,6.36,6.37,6.36,6.36,189200.0,4.434,4.441,4.434,4.434,189200.0
2013-02-12 11:05:00,6.36,6.37,6.36,6.36,42800.0,4.434,4.441,4.434,4.434,42800.0
2013-02-12 11:10:00,6.36,6.38,6.35,6.37,87200.0,4.434,4.448,4.4271,4.441,87200.0
2013-02-12 11:15:00,6.37,6.39,6.36,6.38,220400.0,4.441,4.455,4.434,4.448,220400.0
2013-02-12 11:20:00,6.38,6.4,6.38,6.39,176400.0,4.448,4.4619,4.448,4.455,176400.0
2013-02-12 11:25:00,6.39,6.42,6.39,6.42,210400.0,4.455,4.4759,4.455,4.4759,210400.0
2013-02-12 11:30:00,6.42,6.46,6.42,6.45,145200.0,4.4759,4.5038,4.4759,4.4968,145200.0
2013-02-12 11:35:00,6.45,6.46,6.43,6.45,169200.0,4.4968,4.5038,4.4828,4.4968,169200.0
2013-02-12 11:40:00,6.44,6.45,6.4,6.41,839200.0,4.4898,4.4968,4.4619,4.4689,839200.0
2013-02-12 11:45:00,6.41,6.42,6.39,6.4,704400.0,4.4689,4.4759,4.455,4.4619,704400.0
2013-02-12 11:50:00,6.4,6.4,6.39,6.39,120000.0,4.4619,4.4619,4.455,4.455,120000.0
2013-02-12 11:55:00,6.39,6.41,6.39,6.4,70000.0,4.455,4.4689,4.455,4.4619,70000.0
2013-02-12 12:00:00,6.41,6.42,6.4,6.41,520000.0,4.4689,4.4759,4.4619,4.4689,520000.0
2013-02-12 12:05:00,6.41,6.43,6.41,6.43,74000.0,4.4689,4.4828,4.4689,4.4828,74000.0
2013-02-12 12:10:00,6.43,6.44,6.43,6.43,55200.0,4.4828,4.4898,4.4828,4.4828,55200.0
2013-02-12 12:15:00,6.43,6.46,6.43,6.46,111200.0,4.4828,4.5038,4.4828,4.5038,111200.0
2013-02-12 12:20:00,6.46,6.48,6.45,6.48,161600.0,4.5038,4.5177,4.4968,4.5177,161600.0
2013-02-12 12:25:00,6.48,6.49,6.48,6.49,99200.0,4.5177,4.5247,4.5177,4.5247,99200.0
2013-02-12 12:30:00,6.49,6.49,6.48,6.48,49200.0,4.5247,4.5247,4.5177,4.5177,49200.0
2013-02-12 12:35:00,6.49,6.49,6.47,6.49,86000.0,4.5247,4.5247,4.5107,4.5247,86000.0
2013-02-12 12:40:00,6.49,6.5,6.49,6.5,51200.0,4.5247,4.5316,4.5247,4.5316,51200.0
2013-02-12 12:45:00,6.5,6.51,6.47,6.48,83200.0,4.5316,4.5386,4.5107,4.5177,83200.0
2013-02-12 12:50:00,6.48,6.5,6.48,6.48,65200.0,4.5177,4.5316,4.5177,4.5177,65200.0
2013-02-12 12:55:00,6.48,6.48,6.46,6.47,142800.0,4.5177,4.5177,4.5038,4.5107,142800.0
2013-02-12 13:00:00,6.47,6.48,6.47,6.47,155200.0,4.5107,4.5177,4.5107,4.5107,155200.0
2013-02-12 13:05:00,6.47,6.48,6.45,6.46,299200.0,4.5107,4.5177,4.4968,4.5038,299200.0
2013-02-12 13:10:00,6.46,6.46,6.45,6.46,74800.0,4.5038,4.5038,4.4968,4.5038,74800.0
2013-02-12 13:15:00,6.45,6.52,6.45,6.51,680400.0,4.4968,4.5456,4.4968,4.5386,680400.0
2013-02-12 13:20:00,6.51,6.52,6.51,6.51,51200.0,4.5386,4.5456,4.5386,4.5386,51200.0
2013-02-12 13:25:00,6.51,6.52,6.51,6.52,84400.0,4.5386,4.5456,4.5386,4.5456,84400.0
2013-02-12 13:30:00,6.52,6.52,6.51,6.52,61200.0,4.5456,4.5456,4.5386,4.5456,61200.0
2013-02-12 13:35:00,6.51,6.52,6.51,6.51,40800.0,4.5386,4.5456,4.5386,4.5386,40800.0
2013-02-12 13:40:00,6.51,6.51,6.49,6.5,62000.0,4.5386,4.5386,4.5247,4.5316,62000.0
2013-02-12 13:45:00,6.49,6.5,6.47,6.48,80400.0,4.5247,4.5316,4.5107,4.5177,80400.0
2013-02-12 13:50:00,6.48,6.48,6.46,6.46,37200.0,4.5177,4.5177,4.5038,4.5038,37200.0
2013-02-12 13:55:00,6.46,6.47,6.45,6.46,66800.0,4.5038,4.5107,4.4968,4.5038,66800.0
2013-02-12 14:00:00,6.46,6.46,6.43,6.44,180800.0,4.5038,4.5038,4.4828,4.4898,180800.0
2013-02-12 14:05:00,6.44,6.44,6.43,6.44,58000.0,4.4898,4.4898,4.4828,4.4898,58000.0
2013-02-12 14:10:00,6.44,6.44,6.43,6.43,112000.0,4.4898,4.4898,4.4828,4.4828,112000.0
2013-02-12 14:15:00,6.43,6.43,6.42,6.43,146400.0,4.4828,4.4828,4.4759,4.4828,146400.0
2013-02-12 14:20:00,6.43,6.44,6.43,6.43,73600.0,4.4828,4.4898,4.4828,4.4828,73600.0
2013-02-12 14:25:00,6.43,6.43,6.4,6.4,130000.0,4.4828,4.4828,4.4619,4.4619,130000.0
2013-02-12 14:30:00,6.41,6.41,6.39,6.4,195200.0,4.4689,4.4689,4.455,4.4619,195200.0
2013-02-12 14:35:00,6.4,6.43,6.4,6.43,153600.0,4.4619,4.4828,4.4619,4.4828,153600.0
2013-02-12 14:40:00,6.43,6.46,6.43,6.45,258400.0,4.4828,4.5038,4.4828,4.4968,258400.0
2013-02-12 14:45:00,6.45,6.45,6.45,6.45,65600.0,4.4968,4.4968,4.4968,4.4968,65600.0
2013-02-12 14:50:00,6.45,6.46,6.45,6.46,146400.0,4.4968,4.5038,4.4968,4.5038,146400.0
2013-02-12 14:55:00,6.46,6.47,6.44,6.44,160800.0,4.5038,4.5107,4.4898,4.4898,160800.0
2013-02-12 15:00:00,6.44,6.44,6.44,6.44,58400.0,4.4898,4.4898,4.4898,4.4898,58400.0
2013-02-12 15:05:00,6.44,6.44,6.44,6.44,22400.0,4.4898,4.4898,4.4898,4.4898,22400.0
2013-02-12 15:10:00,6.44,6.45,6.44,6.45,183600.0,4.4898,4.4968,4.4898,4.4968,183600.0
2013-02-12 15:15:00,6.45,6.45,6.45,6.45,90800.0,4.4968,4.4968,4.4968,4.4968,90800.0
2013-02-12 15:20:00,6.45,6.45,6.45,6.45,32400.0,4.4968,4.4968,4.4968,4.4968,32400.0
2013-02-12 15:25:00,6.45,6.45,6.45,6.45,211600.0,4.4968,4.4968,4.4968,4.4968,211600.0
2013-02-12 15:30:00,6.45,6.46,6.45,6.45,185600.0,4.4968,4.5038,4.4968,4.4968,185600.0
2013-02-12 15:35:00,6.46,6.46,6.45,6.46,184000.0,4.5038,4.5038,4.4968,4.5038,184000.0
2013-02-12 15:40:00,6.46,6.46,6.46,6.46,182000.0,4.5038,4.5038,4.5038,4.5038,182000.0
2013-02-12 15:45:00,6.46,6.46,6.45,6.46,359200.0,4.5038,4.5038,4.4968,4.5038,359200.0
2013-02-12 15:50:00,6.45,6.46,6.45,6.46,461200.0,4.4968,4.5038,4.4968,4.5038,461200.0
2013-02-12 15:55:00,6.46,6.46,6.45,6.46,759200.0,4.5038,4.5038,4.4968,4.5038,759200.0
2013-02-13 09:30:00,6.51,6.53,6.49,6.51,117600.0,4.5386,4.5526,4.5247,4.5386,117600.0
2013-02-13 09:35:00,6.51,6.51,6.48,6.49,61200.0,4.5386,4.5386,4.5177,4.5247,61200.0
2013-02-13 09:40:00,6.49,6.52,6.49,6.52,154000.0,4.5247,4.5456,4.5247,4.5456,154000.0
2013-02-13 09:45:00,6.51,6.53,6.51,6.51,72000.0,4.5386,4.5526,4.5386,4.5386,72000.0
2013-02-13 09:50:00,6.51,6.52,6.51,6.52,37600.0,4.5386,4.5456,4.5386,4.5456,37600.0
2013-02-13 09:55:00,6.52,6.52,6.5,6.51,80400.0,4.5456,4.5456,4.5316,4.5386,80400.0
2013-02-13 10:00:00,6.51,6.54,6.5,6.5,92000.0,4.5386,4.5595,4.5316,4.5316,92000.0
2013-02-13 10:05:00,6.5,6.53,6.5,6.52,31600.0,4.5316,4.5526,4.5316,4.5456,31600.0
2013-02-13 10:10:00,6.52,6.53,6.5,6.51,100400.0,4.5456,4.5526,4.5316,4.5386,100400.0
2013-02-13 10:15:00,6.51,6.54,6.5,6.54,246400.0,4.5386,4.5595,4.5316,4.5595,246400.0
2013-02-13 10:20:00,6.54,6.54,6.54,6.54,87600.0,4.5595,4.5595,4.5595,4.5595,87600.0
2013-02-13 10:25:00,6.54,6.54,6.51,6.51,104400.0,4.5595,4.5595,4.5386,4.5386,104400.0
2013-02-13 10:30:00,6.52,6.54,6.51,6.53,732000.0,4.5456,4.5595,4.5386,4.5526,732000.0
2013-02-13 10:35:00,6.53,6.55,6.53,6.54,128000.0,4.5526,4.5665,4.5526,4.5595,128000.0
2013-02-13 10:40:00,6.55,6.56,6.55,6.55,47200.0,4.5665,4.5735,4.5665,4.5665,47200.0
2013-02-13 10:45:00,6.55,6.55,6.54,6.54,66400.0,4.5665,4.5665,4.5595,4.5595,66400.0
2013-02-13 10:50:00,6.54,6.54,6.54,6.54,55600.0,4.5595,4.5595,4.5595,4.5595,55600.0
2013-02-13 10:55:00,6.54,6.56,6.53,6.55,56800.0,4.5595,4.5735,4.5526,4.5665,56800.0
2013-02-13 11:00:00,6.56,6.56,6.53,6.54,167600.0,4.5735,4.5735,4.5526,4.5595,167600.0
2013-02-13 11:05:00,6.54,6.55,6.54,6.55,82000.0,4.5595,4.5665,4.5595,4.5665,82000.0
2013-02-13 11:10:00,6.55,6.56,6.55,6.55,58400.0,4.5665,4.5735,4.5665,4.5665,58400.0
2013-02-13 11:15:00,6.54,6.55,6.53,6.53,296000.0,4.5595,4.5665,4.5526,4.5526,296000.0
2013-02-13 11:20:00,6.53,6.53,6.49,6.5,318000.0,4.5526,4.5526,4.5247,4.5316,318000.0
2013-02-13 11:25:00,6.5,6.5,6.48,6.48,275600.0,4.5316,4.5316,4.5177,4.5177,275600.0
2013-02-13 11:30:00,6.49,6.49,6.47,6.49,219600.0,4.5247,4.5247,4.5107,4.5247,219600.0
2013-02-13 11:35:00,6.49,6.49,6.45,6.45,137200.0,4.5247,4.5247,4.4968,4.4968,137200.0
2013-02-13 11:40:00,6.45,6.45,6.43,6.45,159200.0,4.4968,4.4968,4.4828,4.4968,159200.0
2013-02-13 11:45:00,6.45,6.46,6.43,6.45,91200.0,4.4968,4.5038,4.4828,4.4968,91200.0
2013-02-13 11:50:00,6.45,6.45,6.42,6.45,450400.0,4.4968,4.4968,4.4759,4.4968,450400.0
2013-02-13 11:55:00,6.45,6.48,6.45,6.48,268400.0,4.4968,4.5177,4.4968,4.5177,268400.0
2013-02-13 12:00:00,6.47,6.48,6.46,6.48,80800.0,4.5107,4.5177,4.5038,4.5177,80800.0
2013-02-13 12:05:00,6.48,6.49,6.46,6.49,100000.0,4.5177,4.5247,4.5038,4.5247,100000.0
2013-02-13 12:10:00,6.49,6.49,6.47,6.48,76400.0,4.5247,4.5247,4.5107,4.5177,76400.0
2013-02-13 12:15:00,6.48,6.49,6.47,6.48,191600.0,4.5177,4.5247,4.5107,4.5177,191600.0
2013-02-13 12:20:00,6.47,6.48,6.47,6.47,33600.0,4.5107,4.5177,4.5107,4.5107,33600.0
2013-02-13 12:25:00,6.47,6.47,6.44,6.45,64400.0,4.5107,4.5107,4.4898,4.4968,64400.0
2013-02-13 12:30:00,6.45,6.45,6.43,6.45,185600.0,4.4968,4.4968,4.4828,4.4968,185600.0
2013-02-13 12:35:00,6.45,6.46,6.44,6.45,57200.0,4.4968,4.5038,4.4898,4.4968,57200.0
2013-02-13 12:40:00,6.45,6.45,6.44,6.45,46000.0,4.4968,4.4968,4.4898,4.4968,46000.0
2013-02-13 12:45:00,6.45,6.47,6.45,6.46,48800.0,4.4968,4.5107,4.4968,4.5038,48800.0
2013-02-13 12:50:00,6.46,6.47,6.45,6.45,71600.0,4.5038,4.5107,4.4968,4.4968,71600.0
2013-02-13 12:55:00,6.45,6.46,6.44,6.44,65600.0,4.4968,4.5038,4.4898,4.4898,65600.0
2013-02-13 13:00:00,6.44,6.47,6.44,6.47,179600.0,4.4898,4.5107,4.4898,4.5107,179600.0
2013-02-13 13:05:00,6.47,6.48,6.46,6.48,52800.0,4.5107,4.5177,4.5038,4.5177,52800.0
2013-02-13 13:10:00,6.48,6.48,6.47,6.47,43200.0,4.5177,4.5177,4.5107,4.5107,43200.0
2013-02-13 13:15:00,6.47,6.48,6.47,6.47,50400.0,4.5107,4.5177,4.5107,4.5107,50400.0
2013-02-13 13:20:00,6.47,6.48,6.47,6.48,50800.0,4.5107,4.5177,4.5107,4.5177,50800.0
2013-02-13 13:25:00,6.48,6.5,6.48,6.49,37600.0,4.5177,4.5316,4.5177,4.5247,37600.0
2013-02-13 13:30:00,6.49,6.5,6.49,6.5,27200.0,4.5247,4.5316,4.5247,4.5316,27200.0
2013-02-13 13:35:00,6.5,6.5,6.5,6.5,66000.0,4.5316,4.5316,4.5316,4.5316,66000.0
2013-02-13 13:40:00,6.5,6.5,6.49,6.49,52800.0,4.5316,4.5316,4.5247,4.5247,52800.0
2013-02-13 13:45:00,6.49,6.49,6.49,6.49,48000.0,4.5247,4.5247,4.5247,4.5247,48000.0
2013-02-13 13:50:00,6.49,6.49,6.49,6.49,22800.0,4.5247,4.5247,4.5247,4.5247,22800.0
2013-02-13 13:55:00,6.49,6.49,6.49,6.49,36800.0,4.5247,4.5247,4.5247,4.5247,36800.0
2013-02-13 14:00:00,6.49,6.49,6.49,6.49,54800.0,4.5247,4.5247,4.5247,4.5247,54800.0
2013-02-13 14:05:00,6.49,6.5,6.49,6.5,70000.0,4.5247,4.5316,4.5247,4.5316,70000.0
2013-02-13 14:10:00,6.5,6.5,6.49,6.5,140800.0,4.5316,4.5316,4.5247,4.5316,140800.0
2013-02-13 14:15:00,6.5,6.51,6.49,6.5,266400.0,4.5316,4.5386,4.5247,4.5316,266400.0
2013-02-13 14:20:00,6.5,6.5,6.5,6.5,23200.0,4.5316,4.5316,4.5316,4.5316,23200.0
2013-02-13 14:25:00,6.5,6.51,6.5,6.51,63600.0,4.5316,4.5386,4.5316,4.5386,63600.0
2013-02-13 14:30:00,6.51,6.51,6.49,6.5,108400.0,4.5386,4.5386,4.5247,4.5316,108400.0
2013-02-13 14:35:00,6.49,6.5,6.49,6.5,106800.0,4.5247,4.5316,4.5247,4.5316,106800.0
2013-02-13 14:40:00,6.51,6.51,6.5,6.5,54000.0,4.5386,4.5386,4.5316,4.5316,54000.0
2013-02-13 14:45:00,6.5,6.51,6.5,6.5,58800.0,4.5316,4.5386,4.5316,4.5316,58800.0
2013-02-13 14:50:00,6.5,6.51,6.5,6.5,33600.0,4.5316,4.5386,4.5316,4.5316,33600.0
2013-02-13 14:55:00,6.5,6.51,6.5,6.51,35600.0,4.5316,4.5386,4.5316,4.5386,35600.0
2013-02-13 15:00:00,6.51,6.51,6.51,6.51,45600.0,4.5386,4.5386,4.5386,4.5386,45600.0
2013-02-13 15:05:00,6.51,6.51,6.51,6.51,53200.0,4.5386,4.5386,4.5386,4.5386,53200.0
2013-02-13 15:10:00,6.51,6.52,6.5,6.5,63600.0,4.5386,4.5456,4.5316,4.5316,63600.0
2013-02-13 15:15:00,6.5,6.51,6.5,6.51,86800.0,4.5316,4.5386,4.5316,4.5386,86800.0
2013-02-13 15:20:00,6.51,6.51,6.5,6.5,170800.0,4.5386,4.5386,4.5316,4.5316,170800.0
2013-02-13 15:25:00,6.5,6.52,6.5,6.51,79200.0,4.5316,4.5456,4.5316,4.5386,79200.0
2013-02-13 15:30:00,6.51,6.52,6.51,6.51,150400.0,4.5386,4.5456,4.5386,4.5386,150400.0
2013-02-13 15:35:00,6.51,6.52,6.51,6.51,587200.0,4.5386,4.5456,4.5386,4.5386,587200.0
2013-02-13 15:40:00,6.51,6.51,6.5,6.5,151200.0,4.5386,4.5386,4.5316,4.5316,151200.0
2013-02-13 15:45:00,6.5,6.51,6.49,6.5,551600.0,4.5316,4.5386,4.5247,4.5316,551600.0
2013-02-13 15:50:00,6.5,6.51,6.5,6.51,250800.0,4.5316,4.5386,4.5316,4.5386,250800.0
2013-02-13 15:55:00,6.51,6.51,6.51,6.51,380400.0,4.5386,4.5386,4.5386,4.5386,380400.0
2013-02-14 09:30:00,6.48,6.51,6.46,6.46,154400.0,4.5177,4.5386,4.5038,4.5038,154400.0
2013-02-14 09:35:00,6.47,6.48,6.45,6.46,75200.0,4.5107,4.5177,4.4968,4.5038,75200.0
2013-02-14 09:40:00,6.46,6.47,6.46,6.47,40000.0,4.5038,4.5107,4.5038,4.5107,40000.0
2013-02-14 09:45:00,6.47,6.48,6.46,6.47,71600.0,4.5107,4.5177,4.5038,4.5107,71600.0
2013-02-14 09:50:00,6.47,6.48,6.47,6.48,69200.0,4.5107,4.5177,4.5107,4.5177,69200.0
2013-02-14 09:55:00,6.48,6.48,6.46,6.46,84000.0,4.5177,4.5177,4.5038,4.5038,84000.0
2013-02-14 10:00:00,6.46,6.49,6.46,6.48,101200.0,4.5038,4.5247,4.5038,4.5177,101200.0
2013-02-14 10:05:00,6.49,6.5,6.48,6.5,54400.0,4.5247,4.5316,4.5177,4.5316,54400.0
2013-02-14 10:10:00,6.5,6.5,6.49,6.49,34000.0,4.5316,4.5316,4.5247,4.5247,34000.0
2013-02-14 10:15:00,6.5,6.51,6.49,6.49,28000.0,4.5316,4.5386,4.5247,4.5247,28000.0
2013-02-14 10:20:00,6.49,6.5,6.49,6.5,76800.0,4.5247,4.5316,4.5247,4.5316,76800.0
2013-02-14 10:25:00,6.5,6.5,6.49,6.49,90800.0,4.5316,4.5316,4.5247,4.5247,90800.0
2013-02-14 10:30:00,6.49,6.52,6.49,6.52,51600.0,4.5247,4.5456,4.5247,4.5456,51600.0
2013-02-14 10:35:00,6.52,6.54,6.52,6.52,47600.0,4.5456,4.5595,4.5456,4.5456,47600.0
2013-02-14 10:40:00,6.52,6.53,6.51,6.53,289600.0,4.5456,4.5526,4.5386,4.5526,289600.0
2013-02-14 10:45:00,6.53,6.53,6.51,6.51,35200.0,4.5526,4.5526,4.5386,4.5386,35200.0
2013-02-14 10:50:00,6.51,6.52,6.51,6.51,16800.0,4.5386,4.5456,4.5386,4.5386,16800.0
2013-02-14 10:55:00,6.51,6.51,6.5,6.51,18400.0,4.5386,4.5386,4.5316,4.5386,18400.0
2013-02-14 11:00:00,6.5,6.51,6.5,6.5,24800.0,4.5316,4.5386,4.5316,4.5316,24800.0
2013-02-14 11:05:00,6.5,6.51,6.49,6.5,38800.0,4.5316,4.5386,4.5247,4.5316,38800.0
2013-02-14 11:10:00,6.5,6.5,6.49,6.5,24000.0,4.5316,4.5316,4.5247,4.5316,24000.0
2013-02-14 11:15:00,6.49,6.49,6.48,6.49,37600.0,4.5247,4.5247,4.5177,4.5247,37600.0
2013-02-14 11:20:00,6.49,6.49,6.49,6.49,42000.0,4.5247,4.5247,4.5247,4.5247,42000.0
2013-02-14 11:25:00,6.49,6.5,6.48,6.48,48800.0,4.5247,4.5316,4.5177,4.5177,48800.0
2013-02-14 11:30:00,6.48,6.49,6.47,6.48,102800.0,4.5177,4.5247,4.5107,4.5177,102800.0
2013-02-14 11:35:00,6.48,6.48,6.47,6.48,367200.0,4.5177,4.5177,4.5107,4.5177,367200.0
2013-02-14 11:40:00,6.48,6.48,6.47,6.47,28400.0,4.5177,4.5177,4.5107,4.5107,28400.0
2013-02-14 11:45:00,6.47,6.47,6.47,6.47,40800.0,4.5107,4.5107,4.5107,4.5107,40800.0
2013-02-14 11:50:00,6.47,6.47,6.46,6.47,49600.0,4.5107,4.5107,4.5038,4.5107,49600.0
2013-02-14 11:55:00,6.47,6.47,6.46,6.46,98800.0,4.5107,4.5107,4.5038,4.5038,98800.0
2013-02-14 12:00:00,6.46,6.46,6.45,6.45,50400.0,4.5038,4.5038,4.4968,4.4968,50400.0
2013-02-14 12:05:00,6.45,6.46,6.45,6.46,312000.0,4.4968,4.5038,4.4968,4.5038,312000.0
2013-02-14 12:10:00,6.47,6.47,6.47,6.47,22000.0,4.5107,4.5107,4.5107,4.5107,22000.0
2013-02-14 12:15:00,6.47,6.47,6.47,6.47,44000.0,4.5107,4.5107,4.5107,4.5107,44000.0
2013-02-14 12:20:00,6.47,6.47,6.46,6.46,52800.0,4.5107,4.5107,4.5038,4.5038,52800.0
2013-02-14 12:25:00,6.46,6.47,6.46,6.47,86800.0,4.5038,4.5107,4.5038,4.5107,86800.0
2013-02-14 12:30:00,6.47,6.47,6.46,6.46,42000.0,4.5107,4.5107,4.5038,4.5038,42000.0
2013-02-14 12:35:00,6.46,6.47,6.46,6.47,156000.0,4.5038,4.5107,4.5038,4.5107,156000.0
2013-02-14 12:40:00,6.47,6.47,6.46,6.47,52800.0,4.5107,4.5107,4.5038,4.5107,52800.0
2013-02-14 12:45:00,6.46,6.47,6.46,6.46,29600.0,4.5038,4.5107,4.5038,4.5038,29600.0
2013-02-14 12:50:00,6.46,6.46,6.46,6.46,24400.0,4.5038,4.5038,4.5038,4.5038,24400.0
2013-02-14 12:55:00,6.46,6.47,6.45,6.46,66000.0,4.5038,4.5107,4.4968,4.5038,66000.0
2013-02-14 13:00:00,6.46,6.47,6.46,6.47,31600.0,4.5038,4.5107,4.5038,4.5107,31600.0
2013-02-14 13:05:00,6.47,6.48,6.47,6.48,40000.0,4.5107,4.5177,4.5107,4.5177,40000.0
2013-02-14 13:10:00,6.48,6.48,6.47,6.47,64800.0,4.5177,4.5177,4.5107,4.5107,64800.0
2013-02-14 13:15:00,6.47,6.47,6.46,6.46,34000.0,4.5107,4.5107,4.5038,4.5038,34000.0
2013-02-14 13:20:00,6.46,6.46,6.46,6.46,28400.0,4.5038,4.5038,4.5038,4.5038,28400.0
2013-02-14 13:25:00,6.46,6.47,6.46,6.46,28000.0,4.5038,4.5107,4.5038,4.5038,28000.0
2013-02-14 13:30:00,6.46,6.46,6.45,6.46,37200.0,4.5038,4.5038,4.4968,4.5038,37200.0
2013-02-14 13:35:00,6.46,6.46,6.46,6.46,22000.0,4.5038,4.5038,4.5038,4.5038,22000.0
2013-02-14 13:40:00,6.46,6.47,6.46,6.47,54400.0,4.5038,4.5107,4.5038,4.5107,54400.0
2013-02-14 13:45:00,6.47,6.47,6.47,6.47,37200.0,4.5107,4.5107,4.5107,4.5107,37200.0
2013-02-14 13:50:00,6.47,6.48,6.46,6.47,58800.0,4.5107,4.5177,4.5038,4.5107,58800.0
2013-02-14 13:55:00,6.47,6.47,6.47,6.47,39600.0,4.5107,4.5107,4.5107,4.5107,39600.0
2013-02-14 14:00:00,6.47,6.47,6.47,6.47,41600.0,4.5107,4.5107,4.5107,4.5107,41600.0
2013-02-14 14:05:00,6.47,6.47,6.46,6.46,78400.0,4.5107,4.5107,4.5038,4.5038,78400.0
2013-02-14 14:10:00,6.46,6.47,6.45,6.46,94400.0,4.5038,4.5107,4.4968,4.5038,94400.0
2013-02-14 14:15:00,6.46,6.46,6.45,6.45,53600.0,4.5038,4.5038,4.4968,4.4968,53600.0
2013-02-14 14:20:00,6.45,6.46,6.45,6.46,33600.0,4.4968,4.5038,4.4968,4.5038,33600.0
2013-02-14 14:25:00,6.46,6.47,6.46,6.47,28400.0,4.5038,4.5107,4.5038,4.5107,28400.0
2013-02-14 14:30:00,6.47,6.47,6.44,6.45,202000.0,4.5107,4.5107,4.4898,4.4968,202000.0
2013-02-14 14:35:00,6.45,6.45,6.43,6.44,186400.0,4.4968,4.4968,4.4828,4.4898,186400.0
2013-02-14 14:40:00,6.44,6.44,6.43,6.43,52800.0,4.4898,4.4898,4.4828,4.4828,52800.0
2013-02-14 14:45:00,6.44,6.44,6.43,6.44,44800.0,4.4898,4.4898,4.4828,4.4898,44800.0
2013-02-14 14:50:00,6.44,6.44,6.43,6.44,33200.0,4.4898,4.4898,4.4828,4.4898,33200.0
2013-02-14 14:55:00,6.44,6.44,6.43,6.44,51600.0,4.4898,4.4898,4.4828,4.4898,51600.0
2013-02-14 15:00:00,6.44,6.44,6.43,6.43,64000.0,4.4898,4.4898,4.4828,4.4828,64000.0
2013-02-14 15:05:00,6.43,6.44,6.43,6.43,54400.0,4.4828,4.4898,4.4828,4.4828,54400.0
2013-02-14 15:10:00,6.44,6.44,6.43,6.44,55200.0,4.4898,4.4898,4.4828,4.4898,55200.0
2013-02-14 15:15:00,6.44,6.44,6.43,6.43,131600.0,4.4898,4.4898,4.4828,4.4828,131600.0
2013-02-14 15:20:00,6.43,6.44,6.43,6.44,70000.0,4.4828,4.4898,4.4828,4.4898,70000.0
2013-02-14 15:25:00,6.44,6.44,6.43,6.43,72800.0,4.4898,4.4898,4.4828,4.4828,72800.0
2013-02-14 15:30:00,6.43,6.44,6.43,6.44,89200.0,4.4828,4.4898,4.4828,4.4898,89200.0
2013-02-14 15:35:00,6.43,6.44,6.43,6.44,79200.0,4.4828,4.4898,4.4828,4.4898,79200.0
2013-02-14 15:40:00,6.44,6.44,6.43,6.44,100800.0,4.4898,4.4898,4.4828,4.4898,100800.0
2013-02-14 15:45:00,6.43,6.44,6.43,6.44,138400.0,4.4828,4.4898,4.4828,4.4898,138400.0
2013-02-14 15:50:00,6.44,6.44,6.43,6.43,111600.0,4.4898,4.4898,4.4828,4.4828,111600.0
2013-02-14 15:55:00,6.44,6.44,6.43,6.44,282000.0,4.4898,4.4898,4.4828,4.4898,282000.0
2013-02-15 09:30:00,6.5,6.5,6.45,6.47,516000.0,4.5316,4.5316,4.4968,4.5107,516000.0
2013-02-15 09:35:00,6.47,6.47,6.43,6.43,51200.0,4.5107,4.5107,4.4828,4.4828,51200.0
2013-02-15 09:40:00,6.43,6.43,6.4,6.4,86000.0,4.4828,4.4828,4.4619,4.4619,86000.0
2013-02-15 09:45:00,6.4,6.4,6.38,6.38,157600.0,4.4619,4.4619,4.448,4.448,157600.0
2013-02-15 09:50:00,6.38,6.39,6.38,6.39,232800.0,4.448,4.455,4.448,4.455,232800.0
2013-02-15 09:55:00,6.39,6.44,6.37,6.43,245200.0,4.455,4.4898,4.441,4.4828,245200.0
2013-02-15 10:00:00,6.43,6.44,6.42,6.42,168800.0,4.4828,4.4898,4.4759,4.4759,168800.0
2013-02-15 10:05:00,6.42,6.44,6.42,6.43,258800.0,4.4759,4.4898,4.4759,4.4828,258800.0
2013-02-15 10:10:00,6.43,6.44,6.43,6.44,158000.0,4.4828,4.4898,4.4828,4.4898,158000.0
2013-02-15 10:15:00,6.43,6.44,6.43,6.43,77200.0,4.4828,4.4898,4.4828,4.4828,77200.0
2013-02-15 10:20:00,6.43,6.44,6.43,6.43,166400.0,4.4828,4.4898,4.4828,4.4828,166400.0
2013-02-15 10:25:00,6.42,6.43,6.41,6.41,183200.0,4.4759,4.4828,4.4689,4.4689,183200.0
2013-02-15 10:30:00,6.41,6.41,6.38,6.39,69600.0,4.4689,4.4689,4.448,4.455,69600.0
2013-02-15 10:35:00,6.39,6.4,6.38,6.39,126800.0,4.455,4.4619,4.448,4.455,126800.0
2013-02-15 10:40:00,6.39,6.4,6.38,6.39,90800.0,4.455,4.4619,4.448,4.455,90800.0
2013-02-15 10:45:00,6.39,6.39,6.37,6.37,69600.0,4.455,4.455,4.441,4.441,69600.0
2013-02-15 10:50:00,6.38,6.38,6.37,6.38,88800.0,4.448,4.448,4.441,4.448,88800.0
2013-02-15 10:55:00,6.38,6.39,6.38,6.39,47600.0,4.448,4.455,4.448,4.455,47600.0
2013-02-15 11:00:00,6.39,6.39,6.39,6.39,82400.0,4.455,4.455,4.455,4.455,82400.0
2013-02-15 11:05:00,6.39,6.39,6.38,6.38,73200.0,4.455,4.455,4.448,4.448,73200.0
2013-02-15 11:10:00,6.38,6.39,6.38,6.39,95200.0,4.448,4.455,4.448,4.455,95200.0
2013-02-15 11:15:00,6.39,6.39,6.37,6.37,98000.0,4.455,4.455,4.441,4.441,98000.0
2013-02-15 11:20:00,6.38,6.38,6.35,6.36,214000.0,4.448,4.448,4.4271,4.434,214000.0
2013-02-15 11:25:00,6.36,6.37,6.35,6.35,90400.0,4.434,4.441,4.4271,4.4271,90400.0
2013-02-15 11:30:00,6.36,6.37,6.36,6.36,106000.0,4.434,4.441,4.434,4.434,106000.0
2013-02-15 11:35:00,6.37,6.37,6.35,6.35,66000.0,4.441,4.441,4.4271,4.4271,66000.0
2013-02-15 11:40:00,6.35,6.36,6.34,6.35,93600.0,4.4271,4.434,4.4201,4.4271,93600.0
2013-02-15 11:45:00,6.35,6.36,6.35,6.36,56800.0,4.4271,4.434,4.4271,4.434,56800.0
2013-02-15 11:50:00,6.36,6.36,6.33,6.33,122000.0,4.434,4.434,4.4131,4.4131,122000.0
2013-02-15 11:55:00,6.33,6.35,6.33,6.34,59600.0,4.4131,4.4271,4.4131,4.4201,59600.0
2013-02-15 12:00:00,6.34,6.36,6.33,6.35,144000.0,4.4201,4.434,4.4131,4.4271,144000.0
2013-02-15 12:05:00,6.35,6.36,6.35,6.35,52000.0,4.4271,4.434,4.4271,4.4271,52000.0
2013-02-15 12:10:00,6.35,6.36,6.35,6.36,96800.0,4.4271,4.434,4.4271,4.434,96800.0
2013-02-15 12:15:00,6.36,6.36,6.36,6.36,62000.0,4.434,4.434,4.434,4.434,62000.0
2013-02-15 12:20:00,6.36,6.37,6.36,6.37,54800.0,4.434,4.441,4.434,4.441,54800.0
2013-02-15 12:25:00,6.36,6.38,6.36,6.38,68000.0,4.434,4.448,4.434,4.448,68000.0
2013-02-15 12:30:00,6.37,6.38,6.37,6.38,53600.0,4.441,4.448,4.441,4.448,53600.0
2013-02-15 12:35:00,6.37,6.38,6.37,6.38,70400.0,4.441,4.448,4.441,4.448,70400.0
2013-02-15 12:40:00,6.38,6.39,6.38,6.39,29200.0,4.448,4.455,4.448,4.455,29200.0
2013-02-15 12:45:00,6.39,6.39,6.38,6.39,34800.0,4.455,4.455,4.448,4.455,34800.0
2013-02-15 12:50:00,6.39,6.39,6.39,6.39,26400.0,4.455,4.455,4.455,4.455,26400.0
2013-02-15 12:55:00,6.39,6.4,6.39,6.39,86400.0,4.455,4.4619,4.455,4.455,86400.0
2013-02-15 13:00:00,6.39,6.41,6.39,6.39,57200.0,4.455,4.4689,4.455,4.455,57200.0
2013-02-15 13:05:00,6.39,6.39,6.39,6.39,25200.0,4.455,4.455,4.455,4.455,25200.0
2013-02-15 13:10:00,6.39,6.39,6.38,6.38,39200.0,4.455,4.455,4.448,4.448,39200.0
2013-02-15 13:15:00,6.38,6.39,6.38,6.38,63200.0,4.448,4.455,4.448,4.448,63200.0
2013-02-15 13:20:00,6.38,6.38,6.38,6.38,53600.0,4.448,4.448,4.448,4.448,53600.0
2013-02-15 13:25:00,6.38,6.42,6.37,6.41,977600.0,4.448,4.4759,4.441,4.4689,977600.0
2013-02-15 13:30:00,6.41,6.44,6.39,6.44,423200.0,4.4689,4.4898,4.455,4.4898,423200.0
2013-02-15 13:35:00,6.43,6.44,6.42,6.42,129200.0,4.4828,4.4898,4.4759,4.4759,129200.0
2013-02-15 13:40:00,6.42,6.44,6.42,6.43,887600.0,4.4759,4.4898,4.4759,4.4828,887600.0
2013-02-15 13:45:00,6.44,6.44,6.42,6.43,172800.0,4.4898,4.4898,4.4759,4.4828,172800.0
2013-02-15 13:50:00,6.43,6.43,6.41,6.42,196400.0,4.4828,4.4828,4.4689,4.4759,196400.0
2013-02-15 13:55:00,6.42,6.44,6.42,6.44,125200.0,4.4759,4.4898,4.4759,4.4898,125200.0
2013-02-15 14:00:00,6.44,6.44,6.43,6.43,125600.0,4.4898,4.4898,4.4828,4.4828,125600.0
2013-02-15 14:05:00,6.43,6.43,6.4,6.4,120000.0,4.4828,4.4828,4.4619,4.4619,120000.0
2013-02-15 14:10:00,6.4,6.4,6.37,6.38,75200.0,4.4619,4.4619,4.441,4.448,75200.0
2013-02-15 14:15:00,6.38,6.38,6.33,6.33,89600.0,4.448,4.448,4.4131,4.4131,89600.0
2013-02-15 14:20:00,6.34,6.34,6.31,6.31,155200.0,4.4201,4.4201,4.3992,4.3992,155200.0
2013-02-15 14:25:00,6.31,6.31,6.29,6.3,218400.0,4.3992,4.3992,4.3852,4.3922,218400.0
2013-02-15 14:30:00,6.31,6.35,6.31,6.33,107200.0,4.3992,4.4271,4.3992,4.4131,107200.0
2013-02-15 14:35:00,6.32,6.33,6.3,6.33,107600.0,4.4062,4.4131,4.3922,4.4131,107600.0
2013-02-15 14:40:00,6.33,6.33,6.3,6.3,68800.0,4.4131,4.4131,4.3922,4.3922,68800.0
2013-02-15 14:45:00,6.3,6.32,6.29,6.31,191600.0,4.3922,4.4062,4.3852,4.3992,191600.0
2013-02-15 14:50:00,6.31,6.33,6.31,6.32,516800.0,4.3992,4.4131,4.3992,4.4062,516800.0
2013-02-15 14:55:00,6.32,6.32,6.3,6.32,137600.0,4.4062,4.4062,4.3922,4.4062,137600.0
2013-02-15 15:00:00,6.31,6.33,6.31,6.33,89200.0,4.3992,4.4131,4.3992,4.4131,89200.0
2013-02-15 15:05:00,6.32,6.33,6.3,6.32,169200.0,4.4062,4.4131,4.3922,4.4062,169200.0
2013-02-15 15:10:00,6.32,6.32,6.32,6.32,76400.0,4.4062,4.4062,4.4062,4.4062,76400.0
2013-02-15 15:15:00,6.32,6.33,6.31,6.32,170800.0,4.4062,4.4131,4.3992,4.4062,170800.0
2013-02-15 15:20:00,6.32,6.33,6.32,6.33,84000.0,4.4062,4.4131,4.4062,4.4131,84000.0
2013-02-15 15:25:00,6.33,6.33,6.31,6.31,180000.0,4.4131,4.4131,4.3992,4.3992,180000.0
2013-02-15 15:30:00,6.31,6.33,6.31,6.33,141200.0,4.3992,4.4131,4.3992,4.4131,141200.0
2013-02-15 15:35:00,6.33,6.35,6.33,6.34,190400.0,4.4131,4.4271,4.4131,4.4201,190400.0
2013-02-15 15:40:00,6.34,6.36,6.33,6.36,126400.0,4.4201,4.434,4.4131,4.434,126400.0
2013-02-15 15:45:00,6.36,6.36,6.33,6.35,275200.0,4.434,4.434,4.4131,4.4271,275200.0
2013-02-15 15:50:00,6.35,6.35,6.34,6.34,276000.0,4.4271,4.4271,4.4201,4.4201,276000.0
2013-02-15 15:55:00,6.34,6.35,6.33,6.34,370800.0,4.4201,4.4271,4.4131,4.4201,370800.0
2013-02-19 09:30:00,6.31,6.31,6.14,6.21,994400.0,4.3992,4.3992,4.2807,4.3295,994400.0
2013-02-19 09:35:00,6.21,6.27,6.2,6.27,240800.0,4.3295,4.3713,4.3225,4.3713,240800.0
2013-02-19 09:40:00,6.26,6.26,6.22,6.22,148000.0,4.3643,4.3643,4.3364,4.3364,148000.0
2013-02-19 09:45:00,6.22,6.22,6.2,6.21,232000.0,4.3364,4.3364,4.3225,4.3295,232000.0
2013-02-19 09:50:00,6.21,6.22,6.19,6.2,190000.0,4.3295,4.3364,4.3155,4.3225,190000.0
2013-02-19 09:55:00,6.2,6.21,6.19,6.21,106400.0,4.3225,4.3295,4.3155,4.3295,106400.0
2013-02-19 10:00:00,6.21,6.21,6.18,6.18,264400.0,4.3295,4.3295,4.3085,4.3085,264400.0
2013-02-19 10:05:00,6.18,6.18,6.17,6.18,160400.0,4.3085,4.3085,4.3016,4.3085,160400.0
2013-02-19 10:10:00,6.18,6.22,6.18,6.22,149600.0,4.3085,4.3364,4.3085,4.3364,149600.0
2013-02-19 10:15:00,6.22,6.24,6.21,6.24,153200.0,4.3364,4.3504,4.3295,4.3504,153200.0
2013-02-19 10:20:00,6.23,6.24,6.23,6.23,142000.0,4.3434,4.3504,4.3434,4.3434,142000.0
2013-02-19 10:25:00,6.23,6.23,6.21,6.22,167600.0,4.3434,4.3434,4.3295,4.3364,167600.0
2013-02-19 10:30:00,6.23,6.23,6.21,6.22,74000.0,4.3434,4.3434,4.3295,4.3364,74000.0
2013-02-19 10:35:00,6.23,6.23,6.22,6.23,98800.0,4.3434,4.3434,4.3364,4.3434,98800.0
2013-02-19 10:40:00,6.23,6.24,6.22,6.24,86800.0,4.3434,4.3504,4.3364,4.3504,86800.0
2013-02-19 10:45:00,6.24,6.26,6.24,6.25,82400.0,4.3504,4.3643,4.3504,4.3573,82400.0
2013-02-19 10:50:00,6.26,6.27,6.25,6.27,52400.0,4.3643,4.3713,4.3573,4.3713,52400.0
2013-02-19 10:55:00,6.27,6.27,6.25,6.25,105600.0,4.3713,4.3713,4.3573,4.3573,105600.0
2013-02-19 11:00:00,6.25,6.27,6.25,6.26,50400.0,4.3573,4.3713,4.3573,4.3643,50400.0
2013-02-19 11:05:00,6.26,6.28,6.26,6.26,95600.0,4.3643,4.3783,4.3643,4.3643,95600.0
2013-02-19 11:10:00,6.26,6.26,6.23,6.25,305600.0,4.3643,4.3643,4.3434,4.3573,305600.0
2013-02-19 11:15:00,6.25,6.25,6.21,6.23,172400.0,4.3573,4.3573,4.3295,4.3434,172400.0
2013-02-19 11:20:00,6.23,6.25,6.23,6.23,185200.0,4.3434,4.3573,4.3434,4.3434,185200.0
2013-02-19 11:25:00,6.23,6.24,6.22,6.23,150800.0,4.3434,4.3504,4.3364,4.3434,150800.0
2013-02-19 11:30:00,6.23,6.23,6.21,6.21,88000.0,4.3434,4.3434,4.3295,4.3295,88000.0
2013-02-19 11:35:00,6.21,6.22,6.21,6.21,131200.0,4.3295,4.3364,4.3295,4.3295,131200.0
2013-02-19 11:40:00,6.21,6.21,6.19,6.19,63600.0,4.3295,4.3295,4.3155,4.3155,63600.0
2013-02-19 11:45:00,6.19,6.2,6.19,6.2,74800.0,4.3155,4.3225,4.3155,4.3225,74800.0
2013-02-19 11:50:00,6.2,6.21,6.19,6.2,108400.0,4.3225,4.3295,4.3155,4.3225,108400.0
2013-02-19 11:55:00,6.2,6.21,6.19,6.21,125600.0,4.3225,4.3295,4.3155,4.3295,125600.0
2013-02-19 12:00:00,6.21,6.22,6.19,6.19,178000.0,4.3295,4.3364,4.3155,4.3155,178000.0
2013-02-19 12:05:00,6.19,6.19,6.17,6.18,84400.0,4.3155,4.3155,4.3016,4.3085,84400.0
2013-02-19 12:10:00,6.19,6.19,6.18,6.18,74400.0,4.3155,4.3155,4.3085,4.3085,74400.0
2013-02-19 12:15:00,6.18,6.18,6.17,6.17,92800.0,4.3085,4.3085,4.3016,4.3016,92800.0
2013-02-19 12:20:00,6.17,6.18,6.17,6.18,161200.0,4.3016,4.3085,4.3016,4.3085,161200.0
2013-02-19 12:25:00,6.18,6.18,6.16,6.16,68400.0,4.3085,4.3085,4.2946,4.2946,68400.0
2013-02-19 12:30:00,6.16,6.17,6.15,6.17,160800.0,4.2946,4.3016,4.2876,4.3016,160800.0
2013-02-19 12:35:00,6.17,6.17,6.15,6.16,174000.0,4.3016,4.3016,4.2876,4.2946,174000.0
2013-02-19 12:40:00,6.16,6.16,6.15,6.16,92800.0,4.2946,4.2946,4.2876,4.2946,92800.0
2013-02-19 12:45:00,6.16,6.17,6.16,6.16,160000.0,4.2946,4.3016,4.2946,4.2946,160000.0
2013-02-19 12:50:00,6.16,6.17,6.16,6.16,110800.0,4.2946,4.3016,4.2946,4.2946,110800.0
2013-02-19 12:55:00,6.16,6.18,6.16,6.18,136800.0,4.2946,4.3085,4.2946,4.3085,136800.0
2013-02-19 13:00:00,6.18,6.19,6.18,6.19,99600.0,4.3085,4.3155,4.3085,4.3155,99600.0
2013-02-19 13:05:00,6.19,6.19,6.17,6.17,115200.0,4.3155,4.3155,4.3016,4.3016,115200.0
2013-02-19 13:10:00,6.17,6.18,6.17,6.18,115200.0,4.3016,4.3085,4.3016,4.3085,115200.0
2013-02-19 13:15:00,6.18,6.18,6.18,6.18,79600.0,4.3085,4.3085,4.3085,4.3085,79600.0
2013-02-19 13:20:00,6.18,6.18,6.18,6.18,70000.0,4.3085,4.3085,4.3085,4.3085,70000.0
2013-02-19 13:25:00,6.18,6.18,6.17,6.17,168800.0,4.3085,4.3085,4.3016,4.3016,168800.0
2013-02-19 13:30:00,6.17,6.2,6.17,6.19,285200.0,4.3016,4.3225,4.3016,4.3155,285200.0
2013-02-19 13:35:00,6.19,6.21,6.19,6.21,145600.0,4.3155,4.3295,4.3155,4.3295,145600.0
2013-02-19 13:40:00,6.21,6.22,6.21,6.22,124000.0,4.3295,4.3364,4.3295,4.3364,124000.0
2013-02-19 13:45:00,6.22,6.23,6.21,6.21,323200.0,4.3364,4.3434,4.3295,4.3295,323200.0
2013-02-19 13:50:00,6.21,6.23,6.2,6.23,164000.0,4.3295,4.3434,4.3225,4.3434,164000.0
2013-02-19 13:55:00,6.23,6.23,6.2,6.23,255200.0,4.3434,4.3434,4.3225,4.3434,255200.0
2013-02-19 14:00:00,6.23,6.26,6.23,6.24,134400.0,4.3434,4.3643,4.3434,4.3504,134400.0
2013-02-19 14:05:00,6.24,6.26,6.24,6.26,76800.0,4.3504,4.3643,4.3504,4.3643,76800.0
2013-02-19 14:10:00,6.26,6.27,6.25,6.26,132400.0,4.3643,4.3713,4.3573,4.3643,132400.0
2013-02-19 14:15:00,6.26,6.28,6.26,6.28,62400.0,4.3643,4.3783,4.3643,4.3783,62400.0
2013-02-19 14:20:00,6.28,6.28,6.27,6.28,109200.0,4.3783,4.3783,4.3713,4.3783,109200.0
2013-02-19 14:25:00,6.28,6.28,6.28,6.28,44800.0,4.3783,4.3783,4.3783,4.3783,44800.0
2013-02-19 14:30:00,6.28,6.29,6.28,6.29,88800.0,4.3783,4.3852,4.3783,4.3852,88800.0
2013-02-19 14:35:00,6.29,6.31,6.29,6.31,162400.0,4.3852,4.3992,4.3852,4.3992,162400.0
2013-02-19 14:40:00,6.31,6.33,6.3,6.33,191600.0,4.3992,4.4131,4.3922,4.4131,191600.0
2013-02-19 14:45:00,6.33,6.34,6.32,6.34,144400.0,4.4131,4.4201,4.4062,4.4201,144400.0
2013-02-19 14:50:00,6.33,6.34,6.32,6.32,88000.0,4.4131,4.4201,4.4062,4.4062,88000.0
2013-02-19 14:55:00,6.32,6.33,6.32,6.32,127200.0,4.4062,4.4131,4.4062,4.4062,127200.0
2013-02-19 15:00:00,6.32,6.34,6.32,6.34,52800.0,4.4062,4.4201,4.4062,4.4201,52800.0
2013-02-19 15:05:00,6.35,6.37,6.35,6.37,120400.0,4.4271,4.441,4.4271,4.441,120400.0
2013-02-19 15:10:00,6.37,6.38,6.37,6.38,142400.0,4.441,4.448,4.441,4.448,142400.0
2013-02-19 15:15:00,6.38,6.38,6.36,6.37,79200.0,4.448,4.448,4.434,4.441,79200.0
2013-02-19 15:20:00,6.37,6.37,6.36,6.36,52400.0,4.441,4.441,4.434,4.434,52400.0
2013-02-19 15:25:00,6.36,6.37,6.36,6.36,136800.0,4.434,4.441,4.434,4.434,136800.0
2013-02-19 15:30:00,6.37,6.38,6.36,6.37,165200.0,4.441,4.448,4.434,4.441,165200.0
2013-02-19 15:35:00,6.37,6.38,6.37,6.38,118800.0,4.441,4.448,4.441,4.448,118800.0
2013-02-19 15:40:00,6.38,6.38,6.37,6.37,152800.0,4.448,4.448,4.441,4.441,152800.0
2013-02-19 15:45:00,6.38,6.38,6.37,6.38,212000.0,4.448,4.448,4.441,4.448,212000.0
2013-02-19 15:50:00,6.38,6.38,6.37,6.38,372800.0,4.448,4.448,4.441,4.448,372800.0
2013-02-19 15:55:00,6.38,6.39,6.37,6.37,468400.0,4.448,4.455,4.441,4.441,468400.0
2013-02-20 09:30:00,6.41,6.43,6.38,6.39,170000.0,4.4689,4.4828,4.448,4.455,170000.0
2013-02-20 09:35:00,6.37,6.41,6.37,6.41,55600.0,4.441,4.4689,4.441,4.4689,55600.0
2013-02-20 09:40:00,6.4,6.4,6.39,6.4,20800.0,4.4619,4.4619,4.455,4.4619,20800.0
2013-02-20 09:45:00,6.4,6.41,6.39,6.4,110000.0,4.4619,4.4689,4.455,4.4619,110000.0
2013-02-20 09:50:00,6.4,6.41,6.37,6.37,77200.0,4.4619,4.4689,4.441,4.441,77200.0
2013-02-20 09:55:00,6.37,6.38,6.35,6.35,121600.0,4.441,4.448,4.4271,4.4271,121600.0
2013-02-20 10:00:00,6.36,6.38,6.33,6.37,80000.0,4.434,4.448,4.4131,4.441,80000.0
2013-02-20 10:05:00,6.38,6.41,6.38,6.41,56400.0,4.448,4.4689,4.448,4.4689,56400.0
2013-02-20 10:10:00,6.41,6.41,6.38,6.38,116400.0,4.4689,4.4689,4.448,4.448,116400.0
2013-02-20 10:15:00,6.38,6.4,6.38,6.39,61600.0,4.448,4.4619,4.448,4.455,61600.0
2013-02-20 10:20:00,6.39,6.4,6.38,6.38,267200.0,4.455,4.4619,4.448,4.448,267200.0
2013-02-20 10:25:00,6.38,6.4,6.38,6.4,60000.0,4.448,4.4619,4.448,4.4619,60000.0
2013-02-20 10:30:00,6.4,6.41,6.39,6.4,41200.0,4.4619,4.4689,4.455,4.4619,41200.0
2013-02-20 10:35:00,6.4,6.41,6.4,6.4,40400.0,4.4619,4.4689,4.4619,4.4619,40400.0
2013-02-20 10:40:00,6.4,6.4,6.4,6.4,63200.0,4.4619,4.4619,4.4619,4.4619,63200.0
2013-02-20 10:45:00,6.4,6.41,6.4,6.4,68800.0,4.4619,4.4689,4.4619,4.4619,68800.0
2013-02-20 10:50:00,6.41,6.41,6.4,6.41,56800.0,4.4689,4.4689,4.4619,4.4689,56800.0
2013-02-20 10:55:00,6.41,6.42,6.41,6.42,99200.0,4.4689,4.4759,4.4689,4.4759,99200.0
2013-02-20 11:00:00,6.42,6.43,6.42,6.43,161200.0,4.4759,4.4828,4.4759,4.4828,161200.0
2013-02-20 11:05:00,6.42,6.43,6.42,6.42,101200.0,4.4759,4.4828,4.4759,4.4759,101200.0
2013-02-20 11:10:00,6.42,6.43,6.42,6.43,88400.0,4.4759,4.4828,4.4759,4.4828,88400.0
2013-02-20 11:15:00,6.43,6.45,6.43,6.45,100400.0,4.4828,4.4968,4.4828,4.4968,100400.0
2013-02-20 11:20:00,6.45,6.49,6.45,6.47,201200.0,4.4968,4.5247,4.4968,4.5107,201200.0
2013-02-20 11:25:00,6.47,6.48,6.45,6.45,124800.0,4.5107,4.5177,4.4968,4.4968,124800.0
2013-02-20 11:30:00,6.45,6.46,6.43,6.43,67200.0,4.4968,4.5038,4.4828,4.4828,67200.0
2013-02-20 11:35:00,6.43,6.43,6.42,6.43,34800.0,4.4828,4.4828,4.4759,4.4828,34800.0
2013-02-20 11:40:00,6.43,6.44,6.42,6.43,81600.0,4.4828,4.4898,4.4759,4.4828,81600.0
2013-02-20 11:45:00,6.43,6.45,6.43,6.43,114400.0,4.4828,4.4968,4.4828,4.4828,114400.0
2013-02-20 11:50:00,6.43,6.44,6.43,6.44,70800.0,4.4828,4.4898,4.4828,4.4898,70800.0
2013-02-20 11:55:00,6.44,6.45,6.44,6.45,80000.0,4.4898,4.4968,4.4898,4.4968,80000.0
2013-02-20 12:00:00,6.45,6.46,6.45,6.46,115600.0,4.4968,4.5038,4.4968,4.5038,115600.0
2013-02-20 12:05:00,6.46,6.48,6.46,6.47,66800.0,4.5038,4.5177,4.5038,4.5107,66800.0
2013-02-20 12:10:00,6.47,6.48,6.45,6.46,52000.0,4.5107,4.5177,4.4968,4.5038,52000.0
2013-02-20 12:15:00,6.46,6.47,6.45,6.46,52000.0,4.5038,4.5107,4.4968,4.5038,52000.0
2013-02-20 12:20:00,6.46,6.47,6.46,6.47,51200.0,4.5038,4.5107,4.5038,4.5107,51200.0
2013-02-20 12:25:00,6.47,6.47,6.45,6.45,56000.0,4.5107,4.5107,4.4968,4.4968,56000.0
2013-02-20 12:30:00,6.46,6.46,6.45,6.45,49200.0,4.5038,4.5038,4.4968,4.4968,49200.0
2013-02-20 12:35:00,6.45,6.47,6.45,6.46,43600.0,4.4968,4.5107,4.4968,4.5038,43600.0
2013-02-20 12:40:00,6.47,6.47,6.45,6.46,53200.0,4.5107,4.5107,4.4968,4.5038,53200.0
2013-02-20 12:45:00,6.46,6.46,6.44,6.45,50400.0,4.5038,4.5038,4.4898,4.4968,50400.0
2013-02-20 12:50:00,6.44,6.45,6.44,6.44,31200.0,4.4898,4.4968,4.4898,4.4898,31200.0
2013-02-20 12:55:00,6.44,6.44,6.44,6.44,33600.0,4.4898,4.4898,4.4898,4.4898,33600.0
2013-02-20 13:00:00,6.44,6.44,6.43,6.43,65200.0,4.4898,4.4898,4.4828,4.4828,65200.0
2013-02-20 13:05:00,6.43,6.43,6.43,6.43,148000.0,4.4828,4.4828,4.4828,4.4828,148000.0
2013-02-20 13:10:00,6.43,6.45,6.43,6.45,94000.0,4.4828,4.4968,4.4828,4.4968,94000.0
2013-02-20 13:15:00,6.46,6.46,6.45,6.46,58400.0,4.5038,4.5038,4.4968,4.5038,58400.0
2013-02-20 13:20:00,6.46,6.47,6.46,6.46,98800.0,4.5038,4.5107,4.5038,4.5038,98800.0
2013-02-20 13:25:00,6.46,6.46,6.45,6.46,36800.0,4.5038,4.5038,4.4968,4.5038,36800.0
2013-02-20 13:30:00,6.46,6.48,6.46,6.47,55200.0,4.5038,4.5177,4.5038,4.5107,55200.0
2013-02-20 13:35:00,6.47,6.47,6.47,6.47,66400.0,4.5107,4.5107,4.5107,4.5107,66400.0
2013-02-20 13:40:00,6.47,6.48,6.47,6.48,50400.0,4.5107,4.5177,4.5107,4.5177,50400.0
2013-02-20 13:45:00,6.48,6.48,6.47,6.48,62400.0,4.5177,4.5177,4.5107,4.5177,62400.0
2013-02-20 13:50:00,6.48,6.48,6.47,6.47,86800.0,4.5177,4.5177,4.5107,4.5107,86800.0
2013-02-20 13:55:00,6.47,6.48,6.47,6.47,58400.0,4.5107,4.5177,4.5107,4.5107,58400.0
2013-02-20 14:00:00,6.47,6.48,6.46,6.48,143200.0,4.5107,4.5177,4.5038,4.5177,143200.0
2013-02-20 14:05:00,6.48,6.49,6.47,6.48,108000.0,4.5177,4.5247,4.5107,4.5177,108000.0
2013-02-20 14:10:00,6.49,6.5,6.48,6.48,112400.0,4.5247,4.5316,4.5177,4.5177,112400.0
2013-02-20 14:15:00,6.48,6.49,6.48,6.48,58000.0,4.5177,4.5247,4.5177,4.5177,58000.0
2013-02-20 14:20:00,6.48,6.48,6.46,6.47,78000.0,4.5177,4.5177,4.5038,4.5107,78000.0
2013-02-20 14:25:00,6.47,6.48,6.46,6.47,105600.0,4.5107,4.5177,4.5038,4.5107,105600.0
2013-02-20 14:30:00,6.47,6.47,6.45,6.45,75200.0,4.5107,4.5107,4.4968,4.4968,75200.0
2013-02-20 14:35:00,6.45,6.46,6.45,6.46,68800.0,4.4968,4.5038,4.4968,4.5038,68800.0
2013-02-20 14:40:00,6.46,6.46,6.43,6.44,100000.0,4.5038,4.5038,4.4828,4.4898,100000.0
2013-02-20 14:45:00,6.44,6.44,6.43,6.43,97600.0,4.4898,4.4898,4.4828,4.4828,97600.0
2013-02-20 14:50:00,6.43,6.45,6.43,6.43,93600.0,4.4828,4.4968,4.4828,4.4828,93600.0
2013-02-20 14:55:00,6.43,6.44,6.42,6.44,54800.0,4.4828,4.4898,4.4759,4.4898,54800.0
2013-02-20 15:00:00,6.44,6.45,6.43,6.43,79600.0,4.4898,4.4968,4.4828,4.4828,79600.0
2013-02-20 15:05:00,6.42,6.43,6.41,6.42,96400.0,4.4759,4.4828,4.4689,4.4759,96400.0
2013-02-20 15:10:00,6.42,6.42,6.41,6.42,76000.0,4.4759,4.4759,4.4689,4.4759,76000.0
2013-02-20 15:15:00,6.42,6.42,6.41,6.41,65200.0,4.4759,4.4759,4.4689,4.4689,65200.0
2013-02-20 15:20:00,6.41,6.41,6.39,6.39,90000.0,4.4689,4.4689,4.455,4.455,90000.0
2013-02-20 15:25:00,6.39,6.39,6.38,6.38,200000.0,4.455,4.455,4.448,4.448,200000.0
2013-02-20 15:30:00,6.38,6.39,6.37,6.38,219200.0,4.448,4.455,4.441,4.448,219200.0
2013-02-20 15:35:00,6.38,6.38,6.36,6.36,320400.0,4.448,4.448,4.434,4.434,320400.0
2013-02-20 15:40:00,6.37,6.37,6.33,6.33,260400.0,4.441,4.441,4.4131,4.4131,260400.0
2013-02-20 15:45:00,6.33,6.34,6.32,6.32,377200.0,4.4131,4.4201,4.4062,4.4062,377200.0
2013-02-20 15:50:00,6.32,6.34,6.32,6.34,415200.0,4.4062,4.4201,4.4062,4.4201,415200.0
2013-02-20 15:55:00,6.34,6.34,6.32,6.34,1010800.0,4.4201,4.4201,4.4062,4.4201,1010800.0
2013-02-21 09:30:00,6.45,6.46,6.03,6.06,1230000.0,4.4968,4.5038,4.204,4.2249,1230000.0
2013-02-21 09:35:00,6.06,6.2,6.03,6.15,780400.0,4.2249,4.3225,4.204,4.2876,780400.0
2013-02-21 09:40:00,6.15,6.26,6.15,6.23,644000.0,4.2876,4.3643,4.2876,4.3434,644000.0
2013-02-21 09:45:00,6.23,6.26,6.22,6.25,962400.0,4.3434,4.3643,4.3364,4.3573,962400.0
2013-02-21 09:50:00,6.25,6.25,6.17,6.2,537600.0,4.3573,4.3573,4.3016,4.3225,537600.0
2013-02-21 09:55:00,6.2,6.22,6.19,6.2,378400.0,4.3225,4.3364,4.3155,4.3225,378400.0
2013-02-21 10:00:00,6.2,6.21,6.18,6.2,250400.0,4.3225,4.3295,4.3085,4.3225,250400.0
2013-02-21 10:05:00,6.2,6.2,6.15,6.17,326800.0,4.3225,4.3225,4.2876,4.3016,326800.0
2013-02-21 10:10:00,6.17,6.19,6.12,6.14,1026800.0,4.3016,4.3155,4.2667,4.2807,1026800.0
2013-02-21 10:15:00,6.14,6.14,6.13,6.14,768000.0,4.2807,4.2807,4.2737,4.2807,768000.0
2013-02-21 10:20:00,6.14,6.17,6.13,6.17,474800.0,4.2807,4.3016,4.2737,4.3016,474800.0
2013-02-21 10:25:00,6.17,6.18,6.16,6.18,235200.0,4.3016,4.3085,4.2946,4.3085,235200.0
2013-02-21 10:30:00,6.18,6.21,6.18,6.19,187200.0,4.3085,4.3295,4.3085,4.3155,187200.0
2013-02-21 10:35:00,6.19,6.21,6.18,6.2,239200.0,4.3155,4.3295,4.3085,4.3225,239200.0
2013-02-21 10:40:00,6.2,6.2,6.18,6.2,89600.0,4.3225,4.3225,4.3085,4.3225,89600.0
2013-02-21 10:45:00,6.2,6.2,6.17,6.17,157600.0,4.3225,4.3225,4.3016,4.3016,157600.0
2013-02-21 10:50:00,6.17,6.2,6.17,6.2,220800.0,4.3016,4.3225,4.3016,4.3225,220800.0
2013-02-21 10:55:00,6.2,6.22,6.2,6.21,114000.0,4.3225,4.3364,4.3225,4.3295,114000.0
2013-02-21 11:00:00,6.21,6.23,6.21,6.22,92800.0,4.3295,4.3434,4.3295,4.3364,92800.0
2013-02-21 11:05:00,6.22,6.24,6.21,6.23,108800.0,4.3364,4.3504,4.3295,4.3434,108800.0
2013-02-21 11:10:00,6.23,6.24,6.23,6.23,85600.0,4.3434,4.3504,4.3434,4.3434,85600.0
2013-02-21 11:15:00,6.22,6.25,6.22,6.24,55600.0,4.3364,4.3573,4.3364,4.3504,55600.0
2013-02-21 11:20:00,6.24,6.25,6.23,6.25,57200.0,4.3504,4.3573,4.3434,4.3573,57200.0
2013-02-21 11:25:00,6.25,6.25,6.24,6.24,82000.0,4.3573,4.3573,4.3504,4.3504,82000.0
2013-02-21 11:30:00,6.24,6.24,6.22,6.23,158800.0,4.3504,4.3504,4.3364,4.3434,158800.0
2013-02-21 11:35:00,6.23,6.23,6.21,6.21,175200.0,4.3434,4.3434,4.3295,4.3295,175200.0
2013-02-21 11:40:00,6.21,6.22,6.21,6.21,47200.0,4.3295,4.3364,4.3295,4.3295,47200.0
2013-02-21 11:45:00,6.21,6.21,6.19,6.2,90800.0,4.3295,4.3295,4.3155,4.3225,90800.0
2013-02-21 11:50:00,6.2,6.23,6.2,6.23,162800.0,4.3225,4.3434,4.3225,4.3434,162800.0
2013-02-21 11:55:00,6.23,6.23,6.22,6.23,125200.0,4.3434,4.3434,4.3364,4.3434,125200.0
2013-02-21 12:00:00,6.22,6.23,6.22,6.23,58800.0,4.3364,4.3434,4.3364,4.3434,58800.0
2013-02-21 12:05:00,6.23,6.23,6.22,6.23,48800.0,4.3434,4.3434,4.3364,4.3434,48800.0
2013-02-21 12:10:00,6.23,6.24,6.21,6.21,37200.0,4.3434,4.3504,4.3295,4.3295,37200.0
2013-02-21 12:15:00,6.2,6.21,6.2,6.2,62800.0,4.3225,4.3295,4.3225,4.3225,62800.0
2013-02-21 12:20:00,6.2,6.21,6.2,6.21,64000.0,4.3225,4.3295,4.3225,4.3295,64000.0
2013-02-21 12:25:00,6.21,6.25,6.21,6.24,91200.0,4.3295,4.3573,4.3295,4.3504,91200.0
2013-02-21 12:30:00,6.24,6.24,6.21,6.22,59200.0,4.3504,4.3504,4.3295,4.3364,59200.0
2013-02-21 12:35:00,6.22,6.23,6.22,6.23,76800.0,4.3364,4.3434,4.3364,4.3434,76800.0
2013-02-21 12:40:00,6.23,6.24,6.23,6.24,44400.0,4.3434,4.3504,4.3434,4.3504,44400.0
2013-02-21 12:45:00,6.25,6.26,6.25,6.25,82400.0,4.3573,4.3643,4.3573,4.3573,82400.0
2013-02-21 12:50:00,6.25,6.26,6.24,6.25,69200.0,4.3573,4.3643,4.3504,4.3573,69200.0
2013-02-21 12:55:00,6.25,6.25,6.23,6.24,44400.0,4.3573,4.3573,4.3434,4.3504,44400.0
2013-02-21 13:00:00,6.24,6.26,6.24,6.25,134400.0,4.3504,4.3643,4.3504,4.3573,134400.0
2013-02-21 13:05:00,6.25,6.26,6.24,6.25,140400.0,4.3573,4.3643,4.3504,4.3573,140400.0
2013-02-21 13:10:00,6.25,6.25,6.22,6.24,99200.0,4.3573,4.3573,4.3364,4.3504,99200.0
2013-02-21 13:15:00,6.24,6.26,6.23,6.25,74800.0,4.3504,4.3643,4.3434,4.3573,74800.0
2013-02-21 13:20:00,6.25,6.25,6.24,6.24,52000.0,4.3573,4.3573,4.3504,4.3504,52000.0
2013-02-21 13:25:00,6.24,6.24,6.23,6.24,19200.0,4.3504,4.3504,4.3434,4.3504,19200.0
2013-02-21 13:30:00,6.24,6.25,6.24,6.25,19600.0,4.3504,4.3573,4.3504,4.3573,19600.0
2013-02-21 13:35:00,6.25,6.25,6.24,6.25,29200.0,4.3573,4.3573,4.3504,4.3573,29200.0
2013-02-21 13:40:00,6.25,6.25,6.23,6.23,29200.0,4.3573,4.3573,4.3434,4.3434,29200.0
2013-02-21 13:45:00,6.23,6.23,6.19,6.19,246000.0,4.3434,4.3434,4.3155,4.3155,246000.0
2013-02-21 13:50:00,6.2,6.21,6.19,6.21,109600.0,4.3225,4.3295,4.3155,4.3295,109600.0
2013-02-21 13:55:00,6.21,6.23,6.21,6.23,29600.0,4.3295,4.3434,4.3295,4.3434,29600.0
2013-02-21 14:00:00,6.23,6.23,6.21,6.21,58000.0,4.3434,4.3434,4.3295,4.3295,58000.0
2013-02-21 14:05:00,6.22,6.23,6.22,6.22,42800.0,4.3364,4.3434,4.3364,4.3364,42800.0
2013-02-21 14:10:00,6.22,6.24,6.22,6.24,96000.0,4.3364,4.3504,4.3364,4.3504,96000.0
2013-02-21 14:15:00,6.24,6.24,6.23,6.23,50000.0,4.3504,4.3504,4.3434,4.3434,50000.0
2013-02-21 14:20:00,6.23,6.24,6.22,6.23,134000.0,4.3434,4.3504,4.3364,4.3434,134000.0
2013-02-21 14:25:00,6.23,6.24,6.23,6.24,107200.0,4.3434,4.3504,4.3434,4.3504,107200.0
2013-02-21 14:30:00,6.24,6.26,6.24,6.25,124800.0,4.3504,4.3643,4.3504,4.3573,124800.0
2013-02-21 14:35:00,6.25,6.25,6.23,6.24,132000.0,4.3573,4.3573,4.3434,4.3504,132000.0
2013-02-21 14:40:00,6.24,6.25,6.23,6.24,87200.0,4.3504,4.3573,4.3434,4.3504,87200.0
2013-02-21 14:45:00,6.24,6.25,6.24,6.24,62800.0,4.3504,4.3573,4.3504,4.3504,62800.0
2013-02-21 14:50:00,6.24,6.25,6.24,6.25,52800.0,4.3504,4.3573,4.3504,4.3573,52800.0
2013-02-21 14:55:00,6.25,6.26,6.24,6.25,126400.0,4.3573,4.3643,4.3504,4.3573,126400.0
2013-02-21 15:00:00,6.25,6.25,6.24,6.25,124800.0,4.3573,4.3573,4.3504,4.3573,124800.0
2013-02-21 15:05:00,6.25,6.26,6.25,6.25,134400.0,4.3573,4.3643,4.3573,4.3573,134400.0
2013-02-21 15:10:00,6.25,6.26,6.24,6.25,138000.0,4.3573,4.3643,4.3504,4.3573,138000.0
2013-02-21 15:15:00,6.25,6.25,6.24,6.24,109600.0,4.3573,4.3573,4.3504,4.3504,109600.0
2013-02-21 15:20:00,6.24,6.25,6.24,6.24,106800.0,4.3504,4.3573,4.3504,4.3504,106800.0
2013-02-21 15:25:00,6.24,6.25,6.24,6.25,72800.0,4.3504,4.3573,4.3504,4.3573,72800.0
2013-02-21 15:30:00,6.25,6.25,6.23,6.23,158400.0,4.3573,4.3573,4.3434,4.3434,158400.0
2013-02-21 15:35:00,6.23,6.23,6.21,6.21,166800.0,4.3434,4.3434,4.3295,4.3295,166800.0
2013-02-21 15:40:00,6.21,6.22,6.19,6.2,382400.0,4.3295,4.3364,4.3155,4.3225,382400.0
2013-02-21 15:45:00,6.2,6.21,6.19,6.19,259200.0,4.3225,4.3295,4.3155,4.3155,259200.0
2013-02-21 15:50:00,6.19,6.2,6.17,6.18,341200.0,4.3155,4.3225,4.3016,4.3085,341200.0
2013-02-21 15:55:00,6.18,6.19,6.18,6.18,382000.0,4.3085,4.3155,4.3085,4.3085,382000.0
2013-02-22 09:30:00,6.23,6.25,6.2,6.21,145600.0,4.3434,4.3573,4.3225,4.3295,145600.0
2013-02-22 09:35:00,6.21,6.21,6.18,6.21,27600.0,4.3295,4.3295,4.3085,4.3295,27600.0
2013-02-22 09:40:00,6.21,6.21,6.19,6.19,98000.0,4.3295,4.3295,4.3155,4.3155,98000.0
2013-02-22 09:45:00,6.19,6.21,6.18,6.19,101200.0,4.3155,4.3295,4.3085,4.3155,101200.0
2013-02-22 09:50:00,6.19,6.22,6.19,6.2,132800.0,4.3155,4.3364,4.3155,4.3225,132800.0
2013-02-22 09:55:00,6.2,6.21,6.19,6.21,220400.0,4.3225,4.3295,4.3155,4.3295,220400.0
2013-02-22 10:00:00,6.21,6.23,6.2,6.23,54400.0,4.3295,4.3434,4.3225,4.3434,54400.0
2013-02-22 10:05:00,6.22,6.26,6.22,6.25,587600.0,4.3364,4.3643,4.3364,4.3573,587600.0
2013-02-22 10:10:00,6.25,6.26,6.25,6.25,744000.0,4.3573,4.3643,4.3573,4.3573,744000.0
2013-02-22 10:15:00,6.25,6.27,6.25,6.26,182400.0,4.3573,4.3713,4.3573,4.3643,182400.0
2013-02-22 10:20:00,6.26,6.29,6.23,6.23,176400.0,4.3643,4.3852,4.3434,4.3434,176400.0
2013-02-22 10:25:00,6.23,6.25,6.22,6.22,58400.0,4.3434,4.3573,4.3364,4.3364,58400.0
2013-02-22 10:30:00,6.22,6.25,6.22,6.25,82400.0,4.3364,4.3573,4.3364,4.3573,82400.0
2013-02-22 10:35:00,6.25,6.26,6.25,6.25,74000.0,4.3573,4.3643,4.3573,4.3573,74000.0
2013-02-22 10:40:00,6.25,6.26,6.25,6.25,73200.0,4.3573,4.3643,4.3573,4.3573,73200.0
2013-02-22 10:45:00,6.26,6.26,6.24,6.25,348800.0,4.3643,4.3643,4.3504,4.3573,348800.0
2013-02-22 10:50:00,6.25,6.26,6.25,6.26,86000.0,4.3573,4.3643,4.3573,4.3643,86000.0
2013-02-22 10:55:00,6.26,6.27,6.24,6.24,116800.0,4.3643,4.3713,4.3504,4.3504,116800.0
2013-02-22 11:00:00,6.24,6.25,6.22,6.22,231600.0,4.3504,4.3573,4.3364,4.3364,231600.0
2013-02-22 11:05:00,6.22,6.23,6.22,6.23,125600.0,4.3364,4.3434,4.3364,4.3434,125600.0
2013-02-22 11:10:00,6.23,6.23,6.2,6.21,66000.0,4.3434,4.3434,4.3225,4.3295,66000.0
2013-02-22 11:15:00,6.21,6.24,6.21,6.24,74000.0,4.3295,4.3504,4.3295,4.3504,74000.0
2013-02-22 11:20:00,6.23,6.25,6.23,6.23,100000.0,4.3434,4.3573,4.3434,4.3434,100000.0
2013-02-22 11:25:00,6.24,6.25,6.23,6.25,388800.0,4.3504,4.3573,4.3434,4.3573,388800.0
2013-02-22 11:30:00,6.24,6.25,6.24,6.24,91600.0,4.3504,4.3573,4.3504,4.3504,91600.0
2013-02-22 11:35:00,6.24,6.25,6.24,6.25,51600.0,4.3504,4.3573,4.3504,4.3573,51600.0
2013-02-22 11:40:00,6.25,6.25,6.24,6.24,70400.0,4.3573,4.3573,4.3504,4.3504,70400.0
2013-02-22 11:45:00,6.24,6.24,6.24,6.24,55200.0,4.3504,4.3504,4.3504,4.3504,55200.0
2013-02-22 11:50:00,6.24,6.25,6.24,6.24,89600.0,4.3504,4.3573,4.3504,4.3504,89600.0
2013-02-22 11:55:00,6.24,6.24,6.24,6.24,37200.0,4.3504,4.3504,4.3504,4.3504,37200.0
2013-02-22 12:00:00,6.24,6.24,6.23,6.24,134400.0,4.3504,4.3504,4.3434,4.3504,134400.0
2013-02-22 12:05:00,6.24,6.24,6.23,6.24,85600.0,4.3504,4.3504,4.3434,4.3504,85600.0
2013-02-22 12:10:00,6.24,6.24,6.23,6.23,71600.0,4.3504,4.3504,4.3434,4.3434,71600.0
2013-02-22 12:15:00,6.23,6.24,6.23,6.23,166800.0,4.3434,4.3504,4.3434,4.3434,166800.0
2013-02-22 12:20:00,6.23,6.23,6.21,6.21,250400.0,4.3434,4.3434,4.3295,4.3295,250400.0
2013-02-22 12:25:00,6.21,6.21,6.19,6.19,104800.0,4.3295,4.3295,4.3155,4.3155,104800.0
2013-02-22 12:30:00,6.19,6.2,6.19,6.19,48000.0,4.3155,4.3225,4.3155,4.3155,48000.0
2013-02-22 12:35:00,6.19,6.2,6.19,6.2,31600.0,4.3155,4.3225,4.3155,4.3225,31600.0
2013-02-22 12:40:00,6.2,6.2,6.2,6.2,29600.0,4.3225,4.3225,4.3225,4.3225,29600.0
2013-02-22 12:45:00,6.2,6.21,6.2,6.21,40000.0,4.3225,4.3295,4.3225,4.3295,40000.0
2013-02-22 12:50:00,6.21,6.22,6.21,6.21,22400.0,4.3295,4.3364,4.3295,4.3295,22400.0
2013-02-22 12:55:00,6.22,6.22,6.21,6.21,78800.0,4.3364,4.3364,4.3295,4.3295,78800.0
2013-02-22 13:00:00,6.21,6.21,6.2,6.2,56000.0,4.3295,4.3295,4.3225,4.3225,56000.0
2013-02-22 13:05:00,6.2,6.2,6.18,6.18,51600.0,4.3225,4.3225,4.3085,4.3085,51600.0
2013-02-22 13:10:00,6.19,6.2,6.18,6.2,318400.0,4.3155,4.3225,4.3085,4.3225,318400.0
2013-02-22 13:15:00,6.2,6.2,6.18,6.18,141200.0,4.3225,4.3225,4.3085,4.3085,141200.0
2013-02-22 13:20:00,6.18,6.18,6.17,6.17,80000.0,4.3085,4.3085,4.3016,4.3016,80000.0
2013-02-22 13:25:00,6.17,6.17,6.16,6.16,133200.0,4.3016,4.3016,4.2946,4.2946,133200.0
2013-02-22 13:30:00,6.17,6.17,6.15,6.16,112400.0,4.3016,4.3016,4.2876,4.2946,112400.0
2013-02-22 13:35:00,6.16,6.16,6.15,6.16,112000.0,4.2946,4.2946,4.2876,4.2946,112000.0
2013-02-22 13:40:00,6.16,6.16,6.16,6.16,65200.0,4.2946,4.2946,4.2946,4.2946,65200.0
2013-02-22 13:45:00,6.16,6.17,6.16,6.16,313200.0,4.2946,4.3016,4.2946,4.2946,313200.0
2013-02-22 13:50:00,6.16,6.17,6.16,6.16,228000.0,4.2946,4.3016,4.2946,4.2946,228000.0
2013-02-22 13:55:00,6.16,6.16,6.16,6.16,75600.0,4.2946,4.2946,4.2946,4.2946,75600.0
2013-02-22 14:00:00,6.16,6.17,6.16,6.17,33600.0,4.2946,4.3016,4.2946,4.3016,33600.0
2013-02-22 14:05:00,6.18,6.18,6.18,6.18,88800.0,4.3085,4.3085,4.3085,4.3085,88800.0
2013-02-22 14:10:00,6.18,6.18,6.17,6.18,50800.0,4.3085,4.3085,4.3016,4.3085,50800.0
2013-02-22 14:15:00,6.19,6.19,6.18,6.18,72000.0,4.3155,4.3155,4.3085,4.3085,72000.0
2013-02-22 14:20:00,6.18,6.2,6.18,6.2,31200.0,4.3085,4.3225,4.3085,4.3225,31200.0
2013-02-22 14:25:00,6.2,6.2,6.2,6.2,52400.0,4.3225,4.3225,4.3225,4.3225,52400.0
2013-02-22 14:30:00,6.2,6.22,6.2,6.22,65200.0,4.3225,4.3364,4.3225,4.3364,65200.0
2013-02-22 14:35:00,6.22,6.22,6.22,6.22,54400.0,4.3364,4.3364,4.3364,4.3364,54400.0
2013-02-22 14:40:00,6.22,6.23,6.22,6.22,53200.0,4.3364,4.3434,4.3364,4.3364,53200.0
2013-02-22 14:45:00,6.22,6.23,6.22,6.22,73600.0,4.3364,4.3434,4.3364,4.3364,73600.0
2013-02-22 14:50:00,6.22,6.22,6.21,6.21,68000.0,4.3364,4.3364,4.3295,4.3295,68000.0
2013-02-22 14:55:00,6.21,6.21,6.21,6.21,96000.0,4.3295,4.3295,4.3295,4.3295,96000.0
2013-02-22 15:00:00,6.21,6.22,6.21,6.22,81200.0,4.3295,4.3364,4.3295,4.3364,81200.0
2013-02-22 15:05:00,6.22,6.22,6.21,6.21,128000.0,4.3364,4.3364,4.3295,4.3295,128000.0
2013-02-22 15:10:00,6.21,6.22,6.21,6.21,115200.0,4.3295,4.3364,4.3295,4.3295,115200.0
2013-02-22 15:15:00,6.21,6.22,6.21,6.21,94400.0,4.3295,4.3364,4.3295,4.3295,94400.0
2013-02-22 15:20:00,6.21,6.21,6.21,6.21,130800.0,4.3295,4.3295,4.3295,4.3295,130800.0
2013-02-22 15:25:00,6.21,6.21,6.21,6.21,84400.0,4.3295,4.3295,4.3295,4.3295,84400.0
2013-02-22 15:30:00,6.21,6.21,6.21,6.21,73600.0,4.3295,4.3295,4.3295,4.3295,73600.0
2013-02-22 15:35:00,6.21,6.22,6.21,6.21,99600.0,4.3295,4.3364,4.3295,4.3295,99600.0
2013-02-22 15:40:00,6.21,6.22,6.21,6.22,138800.0,4.3295,4.3364,4.3295,4.3364,138800.0
2013-02-22 15:45:00,6.22,6.22,6.21,6.21,161600.0,4.3364,4.3364,4.3295,4.3295,161600.0
2013-02-22 15:50:00,6.21,6.22,6.2,6.2,251600.0,4.3295,4.3364,4.3225,4.3225,251600.0
2013-02-22 15:55:00,6.2,6.21,6.2,6.21,234000.0,4.3225,4.3295,4.3225,4.3295,234000.0
2013-02-25 09:30:00,6.27,6.27,6.19,6.2,108800.0,4.3713,4.3713,4.3155,4.3225,108800.0
2013-02-25 09:35:00,6.2,6.22,6.2,6.21,22800.0,4.3225,4.3364,4.3225,4.3295,22800.0
2013-02-25 09:40:00,6.22,6.24,6.21,6.23,98800.0,4.3364,4.3504,4.3295,4.3434,98800.0
2013-02-25 09:45:00,6.23,6.24,6.23,6.23,70800.0,4.3434,4.3504,4.3434,4.3434,70800.0
2013-02-25 09:50:00,6.23,6.23,6.23,6.23,47600.0,4.3434,4.3434,4.3434,4.3434,47600.0
2013-02-25 09:55:00,6.23,6.25,6.23,6.25,35600.0,4.3434,4.3573,4.3434,4.3573,35600.0
2013-02-25 10:00:00,6.25,6.26,6.25,6.26,58400.0,4.3573,4.3643,4.3573,4.3643,58400.0
2013-02-25 10:05:00,6.26,6.28,6.26,6.28,68400.0,4.3643,4.3783,4.3643,4.3783,68400.0
2013-02-25 10:10:00,6.28,6.28,6.26,6.26,62800.0,4.3783,4.3783,4.3643,4.3643,62800.0
2013-02-25 10:15:00,6.26,6.28,6.26,6.28,115200.0,4.3643,4.3783,4.3643,4.3783,115200.0
2013-02-25 10:20:00,6.28,6.29,6.26,6.26,81200.0,4.3783,4.3852,4.3643,4.3643,81200.0
2013-02-25 10:25:00,6.27,6.27,6.25,6.25,40400.0,4.3713,4.3713,4.3573,4.3573,40400.0
2013-02-25 10:30:00,6.25,6.27,6.25,6.27,53600.0,4.3573,4.3713,4.3573,4.3713,53600.0
2013-02-25 10:35:00,6.26,6.26,6.25,6.25,56000.0,4.3643,4.3643,4.3573,4.3573,56000.0
2013-02-25 10:40:00,6.25,6.27,6.25,6.27,37200.0,4.3573,4.3713,4.3573,4.3713,37200.0
2013-02-25 10:45:00,6.27,6.27,6.25,6.25,82400.0,4.3713,4.3713,4.3573,4.3573,82400.0
2013-02-25 10:50:00,6.25,6.26,6.25,6.25,49200.0,4.3573,4.3643,4.3573,4.3573,49200.0
2013-02-25 10:55:00,6.25,6.26,6.24,6.26,29200.0,4.3573,4.3643,4.3504,4.3643,29200.0
2013-02-25 11:00:00,6.26,6.26,6.24,6.25,50800.0,4.3643,4.3643,4.3504,4.3573,50800.0
2013-02-25 11:05:00,6.24,6.26,6.24,6.25,20000.0,4.3504,4.3643,4.3504,4.3573,20000.0
2013-02-25 11:10:00,6.25,6.26,6.25,6.25,22400.0,4.3573,4.3643,4.3573,4.3573,22400.0
2013-02-25 11:15:00,6.25,6.26,6.25,6.25,47600.0,4.3573,4.3643,4.3573,4.3573,47600.0
2013-02-25 11:20:00,6.25,6.25,6.24,6.25,36800.0,4.3573,4.3573,4.3504,4.3573,36800.0
2013-02-25 11:25:00,6.25,6.25,6.24,6.25,24000.0,4.3573,4.3573,4.3504,4.3573,24000.0
2013-02-25 11:30:00,6.25,6.25,6.24,6.25,20800.0,4.3573,4.3573,4.3504,4.3573,20800.0
2013-02-25 11:35:00,6.24,6.25,6.23,6.24,53200.0,4.3504,4.3573,4.3434,4.3504,53200.0
2013-02-25 11:40:00,6.24,6.24,6.22,6.23,29600.0,4.3504,4.3504,4.3364,4.3434,29600.0
2013-02-25 11:45:00,6.23,6.24,6.22,6.23,35600.0,4.3434,4.3504,4.3364,4.3434,35600.0
2013-02-25 11:50:00,6.23,6.23,6.21,6.22,40400.0,4.3434,4.3434,4.3295,4.3364,40400.0
2013-02-25 11:55:00,6.22,6.23,6.22,6.23,41600.0,4.3364,4.3434,4.3364,4.3434,41600.0
2013-02-25 12:00:00,6.23,6.23,6.22,6.22,25200.0,4.3434,4.3434,4.3364,4.3364,25200.0
2013-02-25 12:05:00,6.23,6.24,6.22,6.23,41600.0,4.3434,4.3504,4.3364,4.3434,41600.0
2013-02-25 12:10:00,6.23,6.26,6.23,6.26,163600.0,4.3434,4.3643,4.3434,4.3643,163600.0
2013-02-25 12:15:00,6.26,6.26,6.25,6.25,38400.0,4.3643,4.3643,4.3573,4.3573,38400.0
2013-02-25 12:20:00,6.25,6.26,6.25,6.26,16800.0,4.3573,4.3643,4.3573,4.3643,16800.0
2013-02-25 12:25:00,6.25,6.26,6.24,6.26,42800.0,4.3573,4.3643,4.3504,4.3643,42800.0
2013-02-25 12:30:00,6.26,6.26,6.25,6.26,27200.0,4.3643,4.3643,4.3573,4.3643,27200.0
2013-02-25 12:35:00,6.26,6.27,6.26,6.27,27600.0,4.3643,4.3713,4.3643,4.3713,27600.0
2013-02-25 12:40:00,6.27,6.28,6.26,6.27,64400.0,4.3713,4.3783,4.3643,4.3713,64400.0
2013-02-25 12:45:00,6.27,6.29,6.27,6.28,50400.0,4.3713,4.3852,4.3713,4.3783,50400.0
2013-02-25 12:50:00,6.28,6.29,6.27,6.27,20400.0,4.3783,4.3852,4.3713,4.3713,20400.0
2013-02-25 12:55:00,6.28,6.29,6.28,6.29,39200.0,4.3783,4.3852,4.3783,4.3852,39200.0
2013-02-25 13:00:00,6.29,6.3,6.28,6.28,57200.0,4.3852,4.3922,4.3783,4.3783,57200.0
2013-02-25 13:05:00,6.28,6.29,6.28,6.29,54800.0,4.3783,4.3852,4.3783,4.3852,54800.0
2013-02-25 13:10:00,6.29,6.29,6.29,6.29,19600.0,4.3852,4.3852,4.3852,4.3852,19600.0
2013-02-25 13:15:00,6.29,6.29,6.28,6.28,23600.0,4.3852,4.3852,4.3783,4.3783,23600.0
2013-02-25 13:20:00,6.28,6.29,6.27,6.29,58800.0,4.3783,4.3852,4.3713,4.3852,58800.0
2013-02-25 13:25:00,6.29,6.29,6.28,6.28,25200.0,4.3852,4.3852,4.3783,4.3783,25200.0
2013-02-25 13:30:00,6.28,6.28,6.27,6.27,121200.0,4.3783,4.3783,4.3713,4.3713,121200.0
2013-02-25 13:35:00,6.27,6.27,6.27,6.27,26800.0,4.3713,4.3713,4.3713,4.3713,26800.0
2013-02-25 13:40:00,6.27,6.27,6.26,6.27,85200.0,4.3713,4.3713,4.3643,4.3713,85200.0
2013-02-25 13:45:00,6.27,6.27,6.26,6.27,88000.0,4.3713,4.3713,4.3643,4.3713,88000.0
2013-02-25 13:50:00,6.27,6.27,6.25,6.25,123600.0,4.3713,4.3713,4.3573,4.3573,123600.0
2013-02-25 13:55:00,6.25,6.25,6.24,6.24,48400.0,4.3573,4.3573,4.3504,4.3504,48400.0
2013-02-25 14:00:00,6.24,6.25,6.24,6.25,140400.0,4.3504,4.3573,4.3504,4.3573,140400.0
2013-02-25 14:05:00,6.25,6.26,6.24,6.26,95200.0,4.3573,4.3643,4.3504,4.3643,95200.0
2013-02-25 14:10:00,6.26,6.26,6.24,6.26,50400.0,4.3643,4.3643,4.3504,4.3643,50400.0
2013-02-25 14:15:00,6.26,6.26,6.25,6.26,30400.0,4.3643,4.3643,4.3573,4.3643,30400.0
2013-02-25 14:20:00,6.26,6.26,6.25,6.25,23200.0,4.3643,4.3643,4.3573,4.3573,23200.0
2013-02-25 14:25:00,6.25,6.25,6.24,6.25,56400.0,4.3573,4.3573,4.3504,4.3573,56400.0
2013-02-25 14:30:00,6.25,6.26,6.25,6.25,44000.0,4.3573,4.3643,4.3573,4.3573,44000.0
2013-02-25 14:35:00,6.25,6.25,6.24,6.24,27200.0,4.3573,4.3573,4.3504,4.3504,27200.0
2013-02-25 14:40:00,6.24,6.25,6.24,6.25,76400.0,4.3504,4.3573,4.3504,4.3573,76400.0
2013-02-25 14:45:00,6.25,6.25,6.23,6.24,48800.0,4.3573,4.3573,4.3434,4.3504,48800.0
2013-02-25 14:50:00,6.24,6.25,6.24,6.24,35200.0,4.3504,4.3573,4.3504,4.3504,35200.0
2013-02-25 14:55:00,6.24,6.25,6.24,6.24,41200.0,4.3504,4.3573,4.3504,4.3504,41200.0
2013-02-25 15:00:00,6.24,6.25,6.23,6.24,54000.0,4.3504,4.3573,4.3434,4.3504,54000.0
2013-02-25 15:05:00,6.24,6.25,6.24,6.24,49200.0,4.3504,4.3573,4.3504,4.3504,49200.0
2013-02-25 15:10:00,6.24,6.25,6.23,6.23,93200.0,4.3504,4.3573,4.3434,4.3434,93200.0
2013-02-25 15:15:00,6.23,6.24,6.22,6.22,92400.0,4.3434,4.3504,4.3364,4.3364,92400.0
2013-02-25 15:20:00,6.22,6.23,6.21,6.21,197200.0,4.3364,4.3434,4.3295,4.3295,197200.0
2013-02-25 15:25:00,6.21,6.23,6.19,6.2,125600.0,4.3295,4.3434,4.3155,4.3225,125600.0
2013-02-25 15:30:00,6.2,6.21,6.19,6.19,170400.0,4.3225,4.3295,4.3155,4.3155,170400.0
2013-02-25 15:35:00,6.19,6.2,6.18,6.18,143200.0,4.3155,4.3225,4.3085,4.3085,143200.0
2013-02-25 15:40:00,6.18,6.19,6.18,6.18,180400.0,4.3085,4.3155,4.3085,4.3085,180400.0
2013-02-25 15:45:00,6.18,6.2,6.17,6.17,343600.0,4.3085,4.3225,4.3016,4.3016,343600.0
2013-02-25 15:50:00,6.17,6.17,6.16,6.16,294400.0,4.3016,4.3016,4.2946,4.2946,294400.0
2013-02-25 15:55:00,6.16,6.17,6.16,6.16,462400.0,4.2946,4.3016,4.2946,4.2946,462400.0
2013-02-26 09:30:00,6.19,6.3,6.17,6.18,102400.0,4.3155,4.3922,4.3016,4.3085,102400.0
2013-02-26 09:35:00,6.18,6.18,6.14,6.15,71600.0,4.3085,4.3085,4.2807,4.2876,71600.0
2013-02-26 09:40:00,6.15,6.15,6.1,6.1,113200.0,4.2876,4.2876,4.2528,4.2528,113200.0
2013-02-26 09:45:00,6.1,6.1,6.07,6.07,129200.0,4.2528,4.2528,4.2319,4.2319,129200.0
2013-02-26 09:50:00,6.07,6.1,6.07,6.09,470000.0,4.2319,4.2528,4.2319,4.2458,470000.0
2013-02-26 09:55:00,6.09,6.12,6.09,6.12,83200.0,4.2458,4.2667,4.2458,4.2667,83200.0
2013-02-26 10:00:00,6.12,6.19,6.11,6.18,414400.0,4.2667,4.3155,4.2597,4.3085,414400.0
2013-02-26 10:05:00,6.18,6.19,6.18,6.18,266800.0,4.3085,4.3155,4.3085,4.3085,266800.0
2013-02-26 10:10:00,6.18,6.18,6.14,6.14,179200.0,4.3085,4.3085,4.2807,4.2807,179200.0
2013-02-26 10:15:00,6.14,6.16,6.14,6.15,183600.0,4.2807,4.2946,4.2807,4.2876,183600.0
2013-02-26 10:20:00,6.15,6.16,6.15,6.15,84000.0,4.2876,4.2946,4.2876,4.2876,84000.0
2013-02-26 10:25:00,6.15,6.16,6.15,6.15,71600.0,4.2876,4.2946,4.2876,4.2876,71600.0
2013-02-26 10:30:00,6.15,6.16,6.13,6.15,256400.0,4.2876,4.2946,4.2737,4.2876,256400.0
2013-02-26 10:35:00,6.15,6.16,6.14,6.15,96400.0,4.2876,4.2946,4.2807,4.2876,96400.0
2013-02-26 10:40:00,6.15,6.15,6.14,6.14,46800.0,4.2876,4.2876,4.2807,4.2807,46800.0
2013-02-26 10:45:00,6.14,6.15,6.13,6.15,65200.0,4.2807,4.2876,4.2737,4.2876,65200.0
2013-02-26 10:50:00,6.15,6.17,6.14,6.16,49600.0,4.2876,4.3016,4.2807,4.2946,49600.0
2013-02-26 10:55:00,6.16,6.16,6.14,6.15,34800.0,4.2946,4.2946,4.2807,4.2876,34800.0
2013-02-26 11:00:00,6.15,6.15,6.1,6.11,108000.0,4.2876,4.2876,4.2528,4.2597,108000.0
2013-02-26 11:05:00,6.11,6.11,6.09,6.09,63600.0,4.2597,4.2597,4.2458,4.2458,63600.0
2013-02-26 11:10:00,6.09,6.11,6.08,6.09,61600.0,4.2458,4.2597,4.2388,4.2458,61600.0
2013-02-26 11:15:00,6.09,6.1,6.09,6.09,82000.0,4.2458,4.2528,4.2458,4.2458,82000.0
2013-02-26 11:20:00,6.09,6.1,6.07,6.08,63600.0,4.2458,4.2528,4.2319,4.2388,63600.0
2013-02-26 11:25:00,6.08,6.08,6.05,6.06,82800.0,4.2388,4.2388,4.2179,4.2249,82800.0
2013-02-26 11:30:00,6.06,6.07,6.06,6.06,56400.0,4.2249,4.2319,4.2249,4.2249,56400.0
2013-02-26 11:35:00,6.06,6.07,6.05,6.06,75200.0,4.2249,4.2319,4.2179,4.2249,75200.0
2013-02-26 11:40:00,6.06,6.07,6.06,6.07,213600.0,4.2249,4.2319,4.2249,4.2319,213600.0
2013-02-26 11:45:00,6.07,6.07,6.02,6.02,227600.0,4.2319,4.2319,4.197,4.197,227600.0
2013-02-26 11:50:00,6.02,6.02,5.96,5.97,395600.0,4.197,4.197,4.1552,4.1621,395600.0
2013-02-26 11:55:00,5.97,6.02,5.95,6.02,302000.0,4.1621,4.197,4.1482,4.197,302000.0
2013-02-26 12:00:00,6.02,6.05,6.0,6.04,119600.0,4.197,4.2179,4.1831,4.2109,119600.0
2013-02-26 12:05:00,6.04,6.04,6.02,6.04,48400.0,4.2109,4.2109,4.197,4.2109,48400.0
2013-02-26 12:10:00,6.03,6.05,6.03,6.03,58800.0,4.204,4.2179,4.204,4.204,58800.0
2013-02-26 12:15:00,6.03,6.05,6.03,6.05,50400.0,4.204,4.2179,4.204,4.2179,50400.0
2013-02-26 12:20:00,6.05,6.06,6.05,6.05,42400.0,4.2179,4.2249,4.2179,4.2179,42400.0
2013-02-26 12:25:00,6.05,6.06,6.05,6.05,40400.0,4.2179,4.2249,4.2179,4.2179,40400.0
2013-02-26 12:30:00,6.05,6.07,6.05,6.06,197200.0,4.2179,4.2319,4.2179,4.2249,197200.0
2013-02-26 12:35:00,6.06,6.07,6.06,6.07,56400.0,4.2249,4.2319,4.2249,4.2319,56400.0
2013-02-26 12:40:00,6.07,6.08,6.06,6.06,106000.0,4.2319,4.2388,4.2249,4.2249,106000.0
2013-02-26 12:45:00,6.06,6.07,6.06,6.06,112000.0,4.2249,4.2319,4.2249,4.2249,112000.0
2013-02-26 12:50:00,6.07,6.08,6.05,6.07,140400.0,4.2319,4.2388,4.2179,4.2319,140400.0
2013-02-26 12:55:00,6.07,6.08,6.05,6.06,43200.0,4.2319,4.2388,4.2179,4.2249,43200.0
2013-02-26 13:00:00,6.06,6.08,6.06,6.08,68800.0,4.2249,4.2388,4.2249,4.2388,68800.0
2013-02-26 13:05:00,6.07,6.08,6.07,6.07,41600.0,4.2319,4.2388,4.2319,4.2319,41600.0
2013-02-26 13:10:00,6.07,6.07,6.06,6.06,27600.0,4.2319,4.2319,4.2249,4.2249,27600.0
2013-02-26 13:15:00,6.06,6.08,6.06,6.06,43600.0,4.2249,4.2388,4.2249,4.2249,43600.0
2013-02-26 13:20:00,6.06,6.08,6.06,6.07,79600.0,4.2249,4.2388,4.2249,4.2319,79600.0
2013-02-26 13:25:00,6.07,6.08,6.06,6.06,36000.0,4.2319,4.2388,4.2249,4.2249,36000.0
2013-02-26 13:30:00,6.06,6.06,6.05,6.05,143600.0,4.2249,4.2249,4.2179,4.2179,143600.0
2013-02-26 13:35:00,6.05,6.07,6.05,6.06,45200.0,4.2179,4.2319,4.2179,4.2249,45200.0
2013-02-26 13:40:00,6.06,6.08,6.06,6.07,110000.0,4.2249,4.2388,4.2249,4.2319,110000.0
2013-02-26 13:45:00,6.07,6.09,6.07,6.09,62800.0,4.2319,4.2458,4.2319,4.2458,62800.0
2013-02-26 13:50:00,6.09,6.1,6.09,6.1,50400.0,4.2458,4.2528,4.2458,4.2528,50400.0
2013-02-26 13:55:00,6.1,6.11,6.1,6.11,58800.0,4.2528,4.2597,4.2528,4.2597,58800.0
2013-02-26 14:00:00,6.11,6.12,6.1,6.11,78000.0,4.2597,4.2667,4.2528,4.2597,78000.0
2013-02-26 14:05:00,6.11,6.13,6.11,6.11,38000.0,4.2597,4.2737,4.2597,4.2597,38000.0
2013-02-26 14:10:00,6.11,6.12,6.1,6.12,33600.0,4.2597,4.2667,4.2528,4.2667,33600.0
2013-02-26 14:15:00,6.11,6.12,6.1,6.11,52400.0,4.2597,4.2667,4.2528,4.2597,52400.0
2013-02-26 14:20:00,6.12,6.14,6.12,6.14,36400.0,4.2667,4.2807,4.2667,4.2807,36400.0
2013-02-26 14:25:00,6.14,6.14,6.13,6.14,38400.0,4.2807,4.2807,4.2737,4.2807,38400.0
2013-02-26 14:30:00,6.14,6.15,6.13,6.13,95200.0,4.2807,4.2876,4.2737,4.2737,95200.0
2013-02-26 14:35:00,6.13,6.17,6.13,6.16,294400.0,4.2737,4.3016,4.2737,4.2946,294400.0
2013-02-26 14:40:00,6.16,6.16,6.16,6.16,96400.0,4.2946,4.2946,4.2946,4.2946,96400.0
2013-02-26 14:45:00,6.16,6.18,6.16,6.18,157200.0,4.2946,4.3085,4.2946,4.3085,157200.0
2013-02-26 14:50:00,6.17,6.18,6.17,6.18,80400.0,4.3016,4.3085,4.3016,4.3085,80400.0
2013-02-26 14:55:00,6.18,6.18,6.17,6.17,75600.0,4.3085,4.3085,4.3016,4.3016,75600.0
2013-02-26 15:00:00,6.17,6.19,6.17,6.18,84000.0,4.3016,4.3155,4.3016,4.3085,84000.0
2013-02-26 15:05:00,6.18,6.19,6.18,6.18,84400.0,4.3085,4.3155,4.3085,4.3085,84400.0
2013-02-26 15:10:00,6.18,6.19,6.17,6.19,133200.0,4.3085,4.3155,4.3016,4.3155,133200.0
2013-02-26 15:15:00,6.19,6.19,6.17,6.17,121600.0,4.3155,4.3155,4.3016,4.3016,121600.0
2013-02-26 15:20:00,6.18,6.18,6.17,6.18,71200.0,4.3085,4.3085,4.3016,4.3085,71200.0
2013-02-26 15:25:00,6.18,6.21,6.17,6.2,415600.0,4.3085,4.3295,4.3016,4.3225,415600.0
2013-02-26 15:30:00,6.21,6.21,6.2,6.2,101200.0,4.3295,4.3295,4.3225,4.3225,101200.0
2013-02-26 15:35:00,6.2,6.2,6.18,6.19,163200.0,4.3225,4.3225,4.3085,4.3155,163200.0
2013-02-26 15:40:00,6.19,6.21,6.18,6.2,153600.0,4.3155,4.3295,4.3085,4.3225,153600.0
2013-02-26 15:45:00,6.2,6.21,6.19,6.2,226800.0,4.3225,4.3295,4.3155,4.3225,226800.0
2013-02-26 15:50:00,6.2,6.22,6.2,6.21,391600.0,4.3225,4.3364,4.3225,4.3295,391600.0
2013-02-26 15:55:00,6.21,6.21,6.18,6.2,357200.0,4.3295,4.3295,4.3085,4.3225,357200.0
2013-02-27 09:30:00,6.18,6.24,6.18,6.2,134000.0,4.3085,4.3504,4.3085,4.3225,134000.0
2013-02-27 09:35:00,6.2,6.24,6.18,6.21,210800.0,4.3225,4.3504,4.3085,4.3295,210800.0
2013-02-27 09:40:00,6.22,6.22,6.2,6.22,120800.0,4.3364,4.3364,4.3225,4.3364,120800.0
2013-02-27 09:45:00,6.22,6.22,6.17,6.18,81200.0,4.3364,4.3364,4.3016,4.3085,81200.0
2013-02-27 09:50:00,6.18,6.19,6.17,6.18,84000.0,4.3085,4.3155,4.3016,4.3085,84000.0
2013-02-27 09:55:00,6.18,6.2,6.16,6.17,97200.0,4.3085,4.3225,4.2946,4.3016,97200.0
2013-02-27 10:00:00,6.17,6.2,6.17,6.18,127200.0,4.3016,4.3225,4.3016,4.3085,127200.0
2013-02-27 10:05:00,6.18,6.2,6.17,6.18,153200.0,4.3085,4.3225,4.3016,4.3085,153200.0
2013-02-27 10:10:00,6.18,6.18,6.16,6.18,167200.0,4.3085,4.3085,4.2946,4.3085,167200.0
2013-02-27 10:15:00,6.17,6.18,6.16,6.17,86800.0,4.3016,4.3085,4.2946,4.3016,86800.0
2013-02-27 10:20:00,6.17,6.21,6.17,6.21,139600.0,4.3016,4.3295,4.3016,4.3295,139600.0
2013-02-27 10:25:00,6.21,6.21,6.2,6.2,88000.0,4.3295,4.3295,4.3225,4.3225,88000.0
2013-02-27 10:30:00,6.2,6.24,6.19,6.24,1200400.0,4.3225,4.3504,4.3155,4.3504,1200400.0
2013-02-27 10:35:00,6.24,6.31,6.24,6.31,1015200.0,4.3504,4.3992,4.3504,4.3992,1015200.0
2013-02-27 10:40:00,6.31,6.32,6.27,6.28,429600.0,4.3992,4.4062,4.3713,4.3783,429600.0
2013-02-27 10:45:00,6.28,6.29,6.26,6.26,139600.0,4.3783,4.3852,4.3643,4.3643,139600.0
2013-02-27 10:50:00,6.26,6.29,6.26,6.28,233200.0,4.3643,4.3852,4.3643,4.3783,233200.0
2013-02-27 10:55:00,6.28,6.28,6.25,6.27,151600.0,4.3783,4.3783,4.3573,4.3713,151600.0
2013-02-27 11:00:00,6.26,6.28,6.26,6.27,136000.0,4.3643,4.3783,4.3643,4.3713,136000.0
2013-02-27 11:05:00,6.27,6.27,6.25,6.26,87200.0,4.3713,4.3713,4.3573,4.3643,87200.0
2013-02-27 11:10:00,6.27,6.29,6.26,6.29,180800.0,4.3713,4.3852,4.3643,4.3852,180800.0
2013-02-27 11:15:00,6.29,6.29,6.28,6.29,109600.0,4.3852,4.3852,4.3783,4.3852,109600.0
2013-02-27 11:20:00,6.29,6.29,6.24,6.24,448800.0,4.3852,4.3852,4.3504,4.3504,448800.0
2013-02-27 11:25:00,6.24,6.28,6.23,6.28,176000.0,4.3504,4.3783,4.3434,4.3783,176000.0
2013-02-27 11:30:00,6.28,6.28,6.27,6.27,30000.0,4.3783,4.3783,4.3713,4.3713,30000.0
2013-02-27 11:35:00,6.27,6.27,6.27,6.27,28000.0,4.3713,4.3713,4.3713,4.3713,28000.0
2013-02-27 11:40:00,6.27,6.29,6.25,6.25,260000.0,4.3713,4.3852,4.3573,4.3573,260000.0
2013-02-27 11:45:00,6.25,6.25,6.24,6.25,85600.0,4.3573,4.3573,4.3504,4.3573,85600.0
2013-02-27 11:50:00,6.25,6.26,6.25,6.26,813200.0,4.3573,4.3643,4.3573,4.3643,813200.0
2013-02-27 11:55:00,6.26,6.26,6.25,6.26,59200.0,4.3643,4.3643,4.3573,4.3643,59200.0
2013-02-27 12:00:00,6.26,6.26,6.25,6.26,70000.0,4.3643,4.3643,4.3573,4.3643,70000.0
2013-02-27 12:05:00,6.26,6.27,6.24,6.26,96400.0,4.3643,4.3713,4.3504,4.3643,96400.0
2013-02-27 12:10:00,6.26,6.26,6.25,6.26,80000.0,4.3643,4.3643,4.3573,4.3643,80000.0
2013-02-27 12:15:00,6.25,6.28,6.25,6.27,68000.0,4.3573,4.3783,4.3573,4.3713,68000.0
2013-02-27 12:20:00,6.27,6.28,6.26,6.27,258800.0,4.3713,4.3783,4.3643,4.3713,258800.0
2013-02-27 12:25:00,6.28,6.29,6.27,6.28,157200.0,4.3783,4.3852,4.3713,4.3783,157200.0
2013-02-27 12:30:00,6.28,6.29,6.28,6.28,90000.0,4.3783,4.3852,4.3783,4.3783,90000.0
2013-02-27 12:35:00,6.28,6.29,6.27,6.28,122400.0,4.3783,4.3852,4.3713,4.3783,122400.0
2013-02-27 12:40:00,6.28,6.28,6.27,6.28,47600.0,4.3783,4.3783,4.3713,4.3783,47600.0
2013-02-27 12:45:00,6.28,6.28,6.27,6.27,73600.0,4.3783,4.3783,4.3713,4.3713,73600.0
2013-02-27 12:50:00,6.27,6.28,6.27,6.28,92800.0,4.3713,4.3783,4.3713,4.3783,92800.0
2013-02-27 12:55:00,6.28,6.29,6.27,6.28,124800.0,4.3783,4.3852,4.3713,4.3783,124800.0
2013-02-27 13:00:00,6.28,6.29,6.27,6.28,51200.0,4.3783,4.3852,4.3713,4.3783,51200.0
2013-02-27 13:05:00,6.29,6.29,6.28,6.29,55600.0,4.3852,4.3852,4.3783,4.3852,55600.0
2013-02-27 13:10:00,6.29,6.31,6.29,6.3,123200.0,4.3852,4.3992,4.3852,4.3922,123200.0
2013-02-27 13:15:00,6.3,6.32,6.29,6.3,152400.0,4.3922,4.4062,4.3852,4.3922,152400.0
2013-02-27 13:20:00,6.3,6.32,6.3,6.3,97600.0,4.3922,4.4062,4.3922,4.3922,97600.0
2013-02-27 13:25:00,6.3,6.32,6.3,6.32,81600.0,4.3922,4.4062,4.3922,4.4062,81600.0
2013-02-27 13:30:00,6.32,6.33,6.31,6.33,102000.0,4.4062,4.4131,4.3992,4.4131,102000.0
2013-02-27 13:35:00,6.33,6.34,6.32,6.33,115200.0,4.4131,4.4201,4.4062,4.4131,115200.0
2013-02-27 13:40:00,6.33,6.33,6.31,6.31,162800.0,4.4131,4.4131,4.3992,4.3992,162800.0
2013-02-27 13:45:00,6.31,6.31,6.3,6.3,186400.0,4.3992,4.3992,4.3922,4.3922,186400.0
2013-02-27 13:50:00,6.3,6.31,6.29,6.3,82400.0,4.3922,4.3992,4.3852,4.3922,82400.0
2013-02-27 13:55:00,6.3,6.3,6.29,6.29,72000.0,4.3922,4.3922,4.3852,4.3852,72000.0
2013-02-27 14:00:00,6.29,6.3,6.29,6.3,89200.0,4.3852,4.3922,4.3852,4.3922,89200.0
2013-02-27 14:05:00,6.3,6.3,6.29,6.3,74400.0,4.3922,4.3922,4.3852,4.3922,74400.0
2013-02-27 14:10:00,6.3,6.31,6.3,6.31,39600.0,4.3922,4.3992,4.3922,4.3992,39600.0
2013-02-27 14:15:00,6.31,6.31,6.3,6.31,32400.0,4.3992,4.3992,4.3922,4.3992,32400.0
2013-02-27 14:20:00,6.31,6.31,6.29,6.3,195200.0,4.3992,4.3992,4.3852,4.3922,195200.0
2013-02-27 14:25:00,6.3,6.3,6.29,6.3,154400.0,4.3922,4.3922,4.3852,4.3922,154400.0
2013-02-27 14:30:00,6.31,6.31,6.3,6.31,126000.0,4.3992,4.3992,4.3922,4.3992,126000.0
2013-02-27 14:35:00,6.31,6.31,6.3,6.3,70800.0,4.3992,4.3992,4.3922,4.3922,70800.0
2013-02-27 14:40:00,6.3,6.31,6.3,6.31,55600.0,4.3922,4.3992,4.3922,4.3992,55600.0
2013-02-27 14:45:00,6.31,6.32,6.31,6.32,87200.0,4.3992,4.4062,4.3992,4.4062,87200.0
2013-02-27 14:50:00,6.32,6.32,6.31,6.32,48400.0,4.4062,4.4062,4.3992,4.4062,48400.0
2013-02-27 14:55:00,6.32,6.35,6.31,6.34,147600.0,4.4062,4.4271,4.3992,4.4201,147600.0
2013-02-27 15:00:00,6.35,6.35,6.34,6.34,255200.0,4.4271,4.4271,4.4201,4.4201,255200.0
2013-02-27 15:05:00,6.34,6.34,6.33,6.34,212400.0,4.4201,4.4201,4.4131,4.4201,212400.0
2013-02-27 15:10:00,6.34,6.34,6.32,6.33,226000.0,4.4201,4.4201,4.4062,4.4131,226000.0
2013-02-27 15:15:00,6.33,6.34,6.32,6.33,102800.0,4.4131,4.4201,4.4062,4.4131,102800.0
2013-02-27 15:20:00,6.34,6.34,6.33,6.33,82400.0,4.4201,4.4201,4.4131,4.4131,82400.0
2013-02-27 15:25:00,6.34,6.34,6.32,6.32,130800.0,4.4201,4.4201,4.4062,4.4062,130800.0
2013-02-27 15:30:00,6.32,6.34,6.32,6.33,98800.0,4.4062,4.4201,4.4062,4.4131,98800.0
2013-02-27 15:35:00,6.33,6.33,6.32,6.33,96400.0,4.4131,4.4131,4.4062,4.4131,96400.0
2013-02-27 15:40:00,6.33,6.33,6.31,6.31,129200.0,4.4131,4.4131,4.3992,4.3992,129200.0
2013-02-27 15:45:00,6.32,6.32,6.31,6.31,216000.0,4.4062,4.4062,4.3992,4.3992,216000.0
2013-02-27 15:50:00,6.31,6.32,6.3,6.32,282000.0,4.3992,4.4062,4.3922,4.4062,282000.0
2013-02-27 15:55:00,6.32,6.32,6.3,6.31,261600.0,4.4062,4.4062,4.3922,4.3992,261600.0
2013-02-28 09:30:00,6.33,6.36,6.31,6.33,146000.0,4.4131,4.434,4.3992,4.4131,146000.0
2013-02-28 09:35:00,6.32,6.38,6.31,6.38,134800.0,4.4062,4.448,4.3992,4.448,134800.0
2013-02-28 09:40:00,6.38,6.39,6.35,6.37,89200.0,4.448,4.455,4.4271,4.441,89200.0
2013-02-28 09:45:00,6.36,6.36,6.34,6.36,64800.0,4.434,4.434,4.4201,4.434,64800.0
2013-02-28 09:50:00,6.35,6.35,6.34,6.35,74400.0,4.4271,4.4271,4.4201,4.4271,74400.0
2013-02-28 09:55:00,6.35,6.36,6.35,6.35,81600.0,4.4271,4.434,4.4271,4.4271,81600.0
2013-02-28 10:00:00,6.36,6.36,6.35,6.35,96800.0,4.434,4.434,4.4271,4.4271,96800.0
2013-02-28 10:05:00,6.34,6.37,6.34,6.37,79200.0,4.4201,4.441,4.4201,4.441,79200.0
2013-02-28 10:10:00,6.37,6.38,6.36,6.38,68000.0,4.441,4.448,4.434,4.448,68000.0
2013-02-28 10:15:00,6.38,6.4,6.38,6.4,403200.0,4.448,4.4619,4.448,4.4619,403200.0
2013-02-28 10:20:00,6.4,6.4,6.39,6.39,382000.0,4.4619,4.4619,4.455,4.455,382000.0
2013-02-28 10:25:00,6.39,6.41,6.39,6.4,150400.0,4.455,4.4689,4.455,4.4619,150400.0
2013-02-28 10:30:00,6.4,6.42,6.39,6.41,152000.0,4.4619,4.4759,4.455,4.4689,152000.0
2013-02-28 10:35:00,6.41,6.41,6.4,6.4,76000.0,4.4689,4.4689,4.4619,4.4619,76000.0
2013-02-28 10:40:00,6.4,6.4,6.4,6.4,94400.0,4.4619,4.4619,4.4619,4.4619,94400.0
2013-02-28 10:45:00,6.4,6.4,6.39,6.4,67600.0,4.4619,4.4619,4.455,4.4619,67600.0
2013-02-28 10:50:00,6.4,6.4,6.39,6.39,60400.0,4.4619,4.4619,4.455,4.455,60400.0
2013-02-28 10:55:00,6.39,6.4,6.39,6.39,120000.0,4.455,4.4619,4.455,4.455,120000.0
2013-02-28 11:00:00,6.39,6.4,6.38,6.38,228400.0,4.455,4.4619,4.448,4.448,228400.0
2013-02-28 11:05:00,6.38,6.38,6.36,6.36,790000.0,4.448,4.448,4.434,4.434,790000.0
2013-02-28 11:10:00,6.36,6.36,6.33,6.34,230000.0,4.434,4.434,4.4131,4.4201,230000.0
2013-02-28 11:15:00,6.35,6.36,6.34,6.35,50400.0,4.4271,4.434,4.4201,4.4271,50400.0
2013-02-28 11:20:00,6.36,6.36,6.35,6.36,26400.0,4.434,4.434,4.4271,4.434,26400.0
2013-02-28 11:25:00,6.36,6.38,6.36,6.37,108400.0,4.434,4.448,4.434,4.441,108400.0
2013-02-28 11:30:00,6.38,6.38,6.37,6.37,69200.0,4.448,4.448,4.441,4.441,69200.0
2013-02-28 11:35:00,6.37,6.37,6.36,6.37,70800.0,4.441,4.441,4.434,4.441,70800.0
2013-02-28 11:40:00,6.37,6.38,6.36,6.36,90800.0,4.441,4.448,4.434,4.434,90800.0
2013-02-28 11:45:00,6.36,6.37,6.36,6.37,33600.0,4.434,4.441,4.434,4.441,33600.0
2013-02-28 11:50:00,6.37,6.37,6.36,6.36,136000.0,4.441,4.441,4.434,4.434,136000.0
2013-02-28 11:55:00,6.36,6.36,6.34,6.34,55200.0,4.434,4.434,4.4201,4.4201,55200.0
2013-02-28 12:00:00,6.35,6.36,6.34,6.35,42800.0,4.4271,4.434,4.4201,4.4271,42800.0
2013-02-28 12:05:00,6.36,6.37,6.35,6.36,46800.0,4.434,4.441,4.4271,4.434,46800.0
2013-02-28 12:10:00,6.37,6.37,6.34,6.35,74800.0,4.441,4.441,4.4201,4.4271,74800.0
2013-02-28 12:15:00,6.35,6.35,6.34,6.34,23200.0,4.4271,4.4271,4.4201,4.4201,23200.0
2013-02-28 12:20:00,6.35,6.37,6.34,6.37,30000.0,4.4271,4.441,4.4201,4.441,30000.0
2013-02-28 12:25:00,6.37,6.37,6.36,6.36,28800.0,4.441,4.441,4.434,4.434,28800.0
2013-02-28 12:30:00,6.36,6.36,6.35,6.36,52400.0,4.434,4.434,4.4271,4.434,52400.0
2013-02-28 12:35:00,6.36,6.36,6.35,6.35,48400.0,4.434,4.434,4.4271,4.4271,48400.0
2013-02-28 12:40:00,6.36,6.37,6.36,6.37,67200.0,4.434,4.441,4.434,4.441,67200.0
2013-02-28 12:45:00,6.37,6.38,6.37,6.37,88400.0,4.441,4.448,4.441,4.441,88400.0
2013-02-28 12:50:00,6.37,6.38,6.36,6.36,20000.0,4.441,4.448,4.434,4.434,20000.0
2013-02-28 12:55:00,6.36,6.36,6.32,6.32,75200.0,4.434,4.434,4.4062,4.4062,75200.0
2013-02-28 13:00:00,6.32,6.33,6.31,6.31,138000.0,4.4062,4.4131,4.3992,4.3992,138000.0
2013-02-28 13:05:00,6.31,6.32,6.28,6.28,274000.0,4.3992,4.4062,4.3783,4.3783,274000.0
2013-02-28 13:10:00,6.28,6.29,6.27,6.29,103600.0,4.3783,4.3852,4.3713,4.3852,103600.0
2013-02-28 13:15:00,6.29,6.3,6.28,6.3,39200.0,4.3852,4.3922,4.3783,4.3922,39200.0
2013-02-28 13:20:00,6.3,6.3,6.29,6.3,52000.0,4.3922,4.3922,4.3852,4.3922,52000.0
2013-02-28 13:25:00,6.3,6.31,6.3,6.31,35200.0,4.3922,4.3992,4.3922,4.3992,35200.0
2013-02-28 13:30:00,6.31,6.32,6.3,6.31,81200.0,4.3992,4.4062,4.3922,4.3992,81200.0
2013-02-28 13:35:00,6.31,6.32,6.29,6.29,79200.0,4.3992,4.4062,4.3852,4.3852,79200.0
2013-02-28 13:40:00,6.3,6.3,6.29,6.3,40800.0,4.3922,4.3922,4.3852,4.3922,40800.0
2013-02-28 13:45:00,6.3,6.31,6.3,6.31,32000.0,4.3922,4.3992,4.3922,4.3992,32000.0
2013-02-28 13:50:00,6.3,6.32,6.3,6.31,268800.0,4.3922,4.4062,4.3922,4.3992,268800.0
2013-02-28 13:55:00,6.31,6.33,6.31,6.32,206800.0,4.3992,4.4131,4.3992,4.4062,206800.0
2013-02-28 14:00:00,6.32,6.33,6.31,6.32,102400.0,4.4062,4.4131,4.3992,4.4062,102400.0
2013-02-28 14:05:00,6.32,6.34,6.31,6.34,28000.0,4.4062,4.4201,4.3992,4.4201,28000.0
2013-02-28 14:10:00,6.34,6.34,6.31,6.31,64800.0,4.4201,4.4201,4.3992,4.3992,64800.0
2013-02-28 14:15:00,6.31,6.32,6.31,6.31,72000.0,4.3992,4.4062,4.3992,4.3992,72000.0
2013-02-28 14:20:00,6.32,6.33,6.31,6.32,69600.0,4.4062,4.4131,4.3992,4.4062,69600.0
2013-02-28 14:25:00,6.32,6.33,6.32,6.32,39600.0,4.4062,4.4131,4.4062,4.4062,39600.0
2013-02-28 14:30:00,6.32,6.33,6.31,6.32,120000.0,4.4062,4.4131,4.3992,4.4062,120000.0
2013-02-28 14:35:00,6.32,6.33,6.32,6.33,19600.0,4.4062,4.4131,4.4062,4.4131,19600.0
2013-02-28 14:40:00,6.33,6.33,6.31,6.32,56800.0,4.4131,4.4131,4.3992,4.4062,56800.0
2013-02-28 14:45:00,6.32,6.33,6.31,6.33,32400.0,4.4062,4.4131,4.3992,4.4131,32400.0
2013-02-28 14:50:00,6.33,6.33,6.31,6.32,161600.0,4.4131,4.4131,4.3992,4.4062,161600.0
2013-02-28 14:55:00,6.32,6.32,6.3,6.31,374000.0,4.4062,4.4062,4.3922,4.3992,374000.0
2013-02-28 15:00:00,6.31,6.32,6.31,6.31,219200.0,4.3992,4.4062,4.3992,4.3992,219200.0
2013-02-28 15:05:00,6.32,6.32,6.31,6.31,76800.0,4.4062,4.4062,4.3992,4.3992,76800.0
2013-02-28 15:10:00,6.32,6.32,6.3,6.31,90800.0,4.4062,4.4062,4.3922,4.3992,90800.0
2013-02-28 15:15:00,6.31,6.31,6.29,6.3,41200.0,4.3992,4.3992,4.3852,4.3922,41200.0
2013-02-28 15:20:00,6.3,6.31,6.3,6.31,56000.0,4.3922,4.3992,4.3922,4.3992,56000.0
2013-02-28 15:25:00,6.31,6.31,6.3,6.31,59600.0,4.3992,4.3992,4.3922,4.3992,59600.0
2013-02-28 15:30:00,6.31,6.31,6.29,6.3,77200.0,4.3992,4.3992,4.3852,4.3922,77200.0
2013-02-28 15:35:00,6.29,6.3,6.29,6.29,82400.0,4.3852,4.3922,4.3852,4.3852,82400.0
2013-02-28 15:40:00,6.29,6.29,6.28,6.28,162800.0,4.3852,4.3852,4.3783,4.3783,162800.0
2013-02-28 15:45:00,6.28,6.29,6.27,6.28,188000.0,4.3783,4.3852,4.3713,4.3783,188000.0
2013-02-28 15:50:00,6.28,6.28,6.27,6.27,232000.0,4.3783,4.3783,4.3713,4.3713,232000.0
2013-02-28 15:55:00,6.27,6.28,6.26,6.27,807600.0,4.3713,4.3783,4.3643,4.3713,807600.0
2013-03-01 09:30:00,6.16,6.21,6.14,6.2,396800.0,4.3437,4.379,4.3296,4.3719,396800.0
2013-03-01 09:35:00,6.19,6.2,6.16,6.17,108800.0,4.3649,4.3719,4.3437,4.3508,108800.0
2013-03-01 09:40:00,6.16,6.16,6.07,6.1,170800.0,4.3437,4.3437,4.2802,4.3014,170800.0
2013-03-01 09:45:00,6.1,6.1,6.06,6.06,178400.0,4.3014,4.3014,4.2732,4.2732,178400.0
2013-03-01 09:50:00,6.06,6.07,6.03,6.03,188800.0,4.2732,4.2802,4.252,4.252,188800.0
2013-03-01 09:55:00,6.03,6.05,6.02,6.03,179200.0,4.252,4.2661,4.245,4.252,179200.0
2013-03-01 10:00:00,6.03,6.08,6.03,6.07,214000.0,4.252,4.2873,4.252,4.2802,214000.0
2013-03-01 10:05:00,6.07,6.08,6.05,6.08,171200.0,4.2802,4.2873,4.2661,4.2873,171200.0
2013-03-01 10:10:00,6.08,6.08,6.05,6.06,164400.0,4.2873,4.2873,4.2661,4.2732,164400.0
2013-03-01 10:15:00,6.06,6.06,6.04,6.04,150800.0,4.2732,4.2732,4.2591,4.2591,150800.0
2013-03-01 10:20:00,6.04,6.04,6.02,6.02,158000.0,4.2591,4.2591,4.245,4.245,158000.0
2013-03-01 10:25:00,6.02,6.05,6.02,6.05,121200.0,4.245,4.2661,4.245,4.2661,121200.0
2013-03-01 10:30:00,6.05,6.05,6.05,6.05,77600.0,4.2661,4.2661,4.2661,4.2661,77600.0
2013-03-01 10:35:00,6.05,6.05,6.04,6.04,146000.0,4.2661,4.2661,4.2591,4.2591,146000.0
2013-03-01 10:40:00,6.04,6.08,6.04,6.07,114400.0,4.2591,4.2873,4.2591,4.2802,114400.0
2013-03-01 10:45:00,6.07,6.08,6.06,6.08,124400.0,4.2802,4.2873,4.2732,4.2873,124400.0
2013-03-01 10:50:00,6.08,6.1,6.08,6.09,105600.0,4.2873,4.3014,4.2873,4.2944,105600.0
2013-03-01 10:55:00,6.09,6.1,6.09,6.1,142800.0,4.2944,4.3014,4.2944,4.3014,142800.0
2013-03-01 11:00:00,6.1,6.1,6.09,6.09,115600.0,4.3014,4.3014,4.2944,4.2944,115600.0
2013-03-01 11:05:00,6.09,6.1,6.08,6.1,143600.0,4.2944,4.3014,4.2873,4.3014,143600.0
2013-03-01 11:10:00,6.1,6.1,6.09,6.09,111200.0,4.3014,4.3014,4.2944,4.2944,111200.0
2013-03-01 11:15:00,6.09,6.09,6.06,6.07,130000.0,4.2944,4.2944,4.2732,4.2802,130000.0
2013-03-01 11:20:00,6.07,6.09,6.06,6.09,170800.0,4.2802,4.2944,4.2732,4.2944,170800.0
2013-03-01 11:25:00,6.09,6.09,6.07,6.07,130000.0,4.2944,4.2944,4.2802,4.2802,130000.0
2013-03-01 11:30:00,6.07,6.08,6.07,6.07,118400.0,4.2802,4.2873,4.2802,4.2802,118400.0
2013-03-01 11:35:00,6.07,6.08,6.06,6.07,169600.0,4.2802,4.2873,4.2732,4.2802,169600.0
2013-03-01 11:40:00,6.07,6.07,6.05,6.06,134400.0,4.2802,4.2802,4.2661,4.2732,134400.0
2013-03-01 11:45:00,6.06,6.06,6.04,6.05,90000.0,4.2732,4.2732,4.2591,4.2661,90000.0
2013-03-01 11:50:00,6.05,6.05,6.03,6.04,77200.0,4.2661,4.2661,4.252,4.2591,77200.0
2013-03-01 11:55:00,6.04,6.05,6.04,6.05,106400.0,4.2591,4.2661,4.2591,4.2661,106400.0
2013-03-01 12:00:00,6.05,6.07,6.05,6.07,98400.0,4.2661,4.2802,4.2661,4.2802,98400.0
2013-03-01 12:05:00,6.08,6.08,6.06,6.07,92400.0,4.2873,4.2873,4.2732,4.2802,92400.0
2013-03-01 12:10:00,6.07,6.07,6.05,6.06,72000.0,4.2802,4.2802,4.2661,4.2732,72000.0
2013-03-01 12:15:00,6.06,6.08,6.06,6.07,79600.0,4.2732,4.2873,4.2732,4.2802,79600.0
2013-03-01 12:20:00,6.07,6.07,6.05,6.05,302400.0,4.2802,4.2802,4.2661,4.2661,302400.0
2013-03-01 12:25:00,6.05,6.07,6.05,6.06,210800.0,4.2661,4.2802,4.2661,4.2732,210800.0
2013-03-01 12:30:00,6.06,6.07,6.06,6.07,178400.0,4.2732,4.2802,4.2732,4.2802,178400.0
2013-03-01 12:35:00,6.07,6.09,6.07,6.09,129200.0,4.2802,4.2944,4.2802,4.2944,129200.0
2013-03-01 12:40:00,6.09,6.09,6.08,6.09,130000.0,4.2944,4.2944,4.2873,4.2944,130000.0
2013-03-01 12:45:00,6.09,6.1,6.09,6.1,92400.0,4.2944,4.3014,4.2944,4.3014,92400.0
2013-03-01 12:50:00,6.1,6.1,6.09,6.1,110400.0,4.3014,4.3014,4.2944,4.3014,110400.0
2013-03-01 12:55:00,6.1,6.11,6.09,6.11,312000.0,4.3014,4.3085,4.2944,4.3085,312000.0
2013-03-01 13:00:00,6.11,6.11,6.1,6.1,218000.0,4.3085,4.3085,4.3014,4.3014,218000.0
2013-03-01 13:05:00,6.1,6.1,6.08,6.09,147200.0,4.3014,4.3014,4.2873,4.2944,147200.0
2013-03-01 13:10:00,6.09,6.09,6.09,6.09,56800.0,4.2944,4.2944,4.2944,4.2944,56800.0
2013-03-01 13:15:00,6.09,6.1,6.09,6.09,84000.0,4.2944,4.3014,4.2944,4.2944,84000.0
2013-03-01 13:20:00,6.09,6.1,6.08,6.1,90000.0,4.2944,4.3014,4.2873,4.3014,90000.0
2013-03-01 13:25:00,6.1,6.11,6.09,6.11,124800.0,4.3014,4.3085,4.2944,4.3085,124800.0
2013-03-01 13:30:00,6.11,6.11,6.1,6.11,135600.0,4.3085,4.3085,4.3014,4.3085,135600.0
2013-03-01 13:35:00,6.11,6.11,6.11,6.11,69200.0,4.3085,4.3085,4.3085,4.3085,69200.0
2013-03-01 13:40:00,6.11,6.11,6.1,6.11,105600.0,4.3085,4.3085,4.3014,4.3085,105600.0
2013-03-01 13:45:00,6.1,6.11,6.09,6.09,116400.0,4.3014,4.3085,4.2944,4.2944,116400.0
2013-03-01 13:50:00,6.09,6.09,6.08,6.08,92000.0,4.2944,4.2944,4.2873,4.2873,92000.0
2013-03-01 13:55:00,6.08,6.09,6.07,6.09,71600.0,4.2873,4.2944,4.2802,4.2944,71600.0
2013-03-01 14:00:00,6.09,6.09,6.07,6.07,102000.0,4.2944,4.2944,4.2802,4.2802,102000.0
2013-03-01 14:05:00,6.07,6.07,6.06,6.06,70800.0,4.2802,4.2802,4.2732,4.2732,70800.0
2013-03-01 14:10:00,6.06,6.06,6.05,6.05,88400.0,4.2732,4.2732,4.2661,4.2661,88400.0
2013-03-01 14:15:00,6.05,6.06,6.04,6.05,112000.0,4.2661,4.2732,4.2591,4.2661,112000.0
2013-03-01 14:20:00,6.04,6.05,6.03,6.03,131200.0,4.2591,4.2661,4.252,4.252,131200.0
2013-03-01 14:25:00,6.03,6.05,6.03,6.05,134400.0,4.252,4.2661,4.252,4.2661,134400.0
2013-03-01 14:30:00,6.05,6.06,6.05,6.06,107600.0,4.2661,4.2732,4.2661,4.2732,107600.0
2013-03-01 14:35:00,6.06,6.07,6.05,6.05,98800.0,4.2732,4.2802,4.2661,4.2661,98800.0
2013-03-01 14:40:00,6.05,6.06,6.05,6.06,138800.0,4.2661,4.2732,4.2661,4.2732,138800.0
2013-03-01 14:45:00,6.06,6.07,6.06,6.06,145600.0,4.2732,4.2802,4.2732,4.2732,145600.0
2013-03-01 14:50:00,6.06,6.06,6.04,6.04,148400.0,4.2732,4.2732,4.2591,4.2591,148400.0
2013-03-01 14:55:00,6.04,6.04,6.02,6.03,232000.0,4.2591,4.2591,4.245,4.252,232000.0
2013-03-01 15:00:00,6.03,6.03,6.01,6.03,205600.0,4.252,4.252,4.2379,4.252,205600.0
2013-03-01 15:05:00,6.02,6.04,6.02,6.03,186400.0,4.245,4.2591,4.245,4.252,186400.0
2013-03-01 15:10:00,6.03,6.04,6.02,6.02,216000.0,4.252,4.2591,4.245,4.245,216000.0
2013-03-01 15:15:00,6.03,6.03,6.01,6.01,270400.0,4.252,4.252,4.2379,4.2379,270400.0
2013-03-01 15:20:00,6.01,6.02,6.01,6.02,323600.0,4.2379,4.245,4.2379,4.245,323600.0
2013-03-01 15:25:00,6.02,6.02,5.99,5.99,322800.0,4.245,4.245,4.2238,4.2238,322800.0
2013-03-01 15:30:00,5.99,6.02,5.99,6.02,312400.0,4.2238,4.245,4.2238,4.245,312400.0
2013-03-01 15:35:00,6.02,6.02,5.99,5.99,252400.0,4.245,4.245,4.2238,4.2238,252400.0
2013-03-01 15:40:00,5.99,6.0,5.99,5.99,358800.0,4.2238,4.2309,4.2238,4.2238,358800.0
2013-03-01 15:45:00,5.99,6.0,5.99,6.0,312800.0,4.2238,4.2309,4.2238,4.2309,312800.0
2013-03-01 15:50:00,6.0,6.02,6.0,6.01,692400.0,4.2309,4.245,4.2309,4.2379,692400.0
2013-03-01 15:55:00,6.01,6.02,6.01,6.02,559600.0,4.2379,4.245,4.2379,4.245,559600.0
2013-03-04 09:30:00,5.99,6.02,5.99,6.0,209600.0,4.2238,4.245,4.2238,4.2309,209600.0
2013-03-04 09:35:00,6.01,6.02,5.98,5.98,89600.0,4.2379,4.245,4.2168,4.2168,89600.0
2013-03-04 09:40:00,5.99,5.99,5.96,5.97,147200.0,4.2238,4.2238,4.2027,4.2097,147200.0
2013-03-04 09:45:00,5.97,6.0,5.97,5.98,215600.0,4.2097,4.2309,4.2097,4.2168,215600.0
2013-03-04 09:50:00,5.99,5.99,5.96,5.98,226400.0,4.2238,4.2238,4.2027,4.2168,226400.0
2013-03-04 09:55:00,5.98,5.98,5.96,5.96,95600.0,4.2168,4.2168,4.2027,4.2027,95600.0
2013-03-04 10:00:00,5.96,5.96,5.95,5.95,101600.0,4.2027,4.2027,4.1956,4.1956,101600.0
2013-03-04 10:05:00,5.95,5.96,5.94,5.95,156400.0,4.1956,4.2027,4.1886,4.1956,156400.0
2013-03-04 10:10:00,5.96,5.96,5.94,5.94,161600.0,4.2027,4.2027,4.1886,4.1886,161600.0
2013-03-04 10:15:00,5.95,5.96,5.94,5.94,155200.0,4.1956,4.2027,4.1886,4.1886,155200.0
2013-03-04 10:20:00,5.93,5.94,5.93,5.93,115600.0,4.1815,4.1886,4.1815,4.1815,115600.0
2013-03-04 10:25:00,5.93,5.94,5.93,5.94,103200.0,4.1815,4.1886,4.1815,4.1886,103200.0
2013-03-04 10:30:00,5.94,5.94,5.93,5.94,156400.0,4.1886,4.1886,4.1815,4.1886,156400.0
2013-03-04 10:35:00,5.94,5.94,5.93,5.93,158400.0,4.1886,4.1886,4.1815,4.1815,158400.0
2013-03-04 10:40:00,5.93,5.94,5.93,5.93,130000.0,4.1815,4.1886,4.1815,4.1815,130000.0
2013-03-04 10:45:00,5.93,5.94,5.93,5.94,100800.0,4.1815,4.1886,4.1815,4.1886,100800.0
2013-03-04 10:50:00,5.94,5.94,5.93,5.93,101200.0,4.1886,4.1886,4.1815,4.1815,101200.0
2013-03-04 10:55:00,5.93,5.93,5.91,5.92,144400.0,4.1815,4.1815,4.1674,4.1745,144400.0
2013-03-04 11:00:00,5.91,5.91,5.9,5.91,157200.0,4.1674,4.1674,4.1604,4.1674,157200.0
2013-03-04 11:05:00,5.91,5.92,5.9,5.91,111600.0,4.1674,4.1745,4.1604,4.1674,111600.0
2013-03-04 11:10:00,5.91,5.91,5.89,5.89,112800.0,4.1674,4.1674,4.1533,4.1533,112800.0
2013-03-04 11:15:00,5.89,5.92,5.89,5.92,101200.0,4.1533,4.1745,4.1533,4.1745,101200.0
2013-03-04 11:20:00,5.92,5.92,5.89,5.9,78000.0,4.1745,4.1745,4.1533,4.1604,78000.0
2013-03-04 11:25:00,5.9,5.92,5.9,5.91,80800.0,4.1604,4.1745,4.1604,4.1674,80800.0
2013-03-04 11:30:00,5.91,5.92,5.91,5.92,86000.0,4.1674,4.1745,4.1674,4.1745,86000.0
2013-03-04 11:35:00,5.92,5.92,5.91,5.91,114800.0,4.1745,4.1745,4.1674,4.1674,114800.0
2013-03-04 11:40:00,5.91,5.91,5.9,5.91,80400.0,4.1674,4.1674,4.1604,4.1674,80400.0
2013-03-04 11:45:00,5.91,5.91,5.89,5.91,106800.0,4.1674,4.1674,4.1533,4.1674,106800.0
2013-03-04 11:50:00,5.91,5.91,5.88,5.89,100000.0,4.1674,4.1674,4.1463,4.1533,100000.0
2013-03-04 11:55:00,5.89,5.89,5.88,5.88,109200.0,4.1533,4.1533,4.1463,4.1463,109200.0
2013-03-04 12:00:00,5.88,5.89,5.88,5.89,161200.0,4.1463,4.1533,4.1463,4.1533,161200.0
2013-03-04 12:05:00,5.89,5.89,5.87,5.88,74400.0,4.1533,4.1533,4.1392,4.1463,74400.0
2013-03-04 12:10:00,5.88,5.88,5.86,5.87,188400.0,4.1463,4.1463,4.1322,4.1392,188400.0
2013-03-04 12:15:00,5.87,5.89,5.87,5.89,82400.0,4.1392,4.1533,4.1392,4.1533,82400.0
2013-03-04 12:20:00,5.89,5.89,5.87,5.88,96000.0,4.1533,4.1533,4.1392,4.1463,96000.0
2013-03-04 12:25:00,5.88,5.88,5.86,5.87,90000.0,4.1463,4.1463,4.1322,4.1392,90000.0
2013-03-04 12:30:00,5.86,5.87,5.86,5.86,138400.0,4.1322,4.1392,4.1322,4.1322,138400.0
2013-03-04 12:35:00,5.86,5.86,5.85,5.85,107200.0,4.1322,4.1322,4.1251,4.1251,107200.0
2013-03-04 12:40:00,5.85,5.86,5.85,5.86,123600.0,4.1251,4.1322,4.1251,4.1322,123600.0
2013-03-04 12:45:00,5.86,5.86,5.86,5.86,185600.0,4.1322,4.1322,4.1322,4.1322,185600.0
2013-03-04 12:50:00,5.86,5.86,5.85,5.86,58000.0,4.1322,4.1322,4.1251,4.1322,58000.0
2013-03-04 12:55:00,5.86,5.86,5.85,5.85,131200.0,4.1322,4.1322,4.1251,4.1251,131200.0
2013-03-04 13:00:00,5.85,5.86,5.85,5.86,86400.0,4.1251,4.1322,4.1251,4.1322,86400.0
2013-03-04 13:05:00,5.86,5.86,5.84,5.85,147600.0,4.1322,4.1322,4.1181,4.1251,147600.0
2013-03-04 13:10:00,5.85,5.86,5.85,5.85,72400.0,4.1251,4.1322,4.1251,4.1251,72400.0
2013-03-04 13:15:00,5.85,5.85,5.85,5.85,112000.0,4.1251,4.1251,4.1251,4.1251,112000.0
2013-03-04 13:20:00,5.85,5.86,5.85,5.85,209200.0,4.1251,4.1322,4.1251,4.1251,209200.0
2013-03-04 13:25:00,5.85,5.89,5.85,5.89,198000.0,4.1251,4.1533,4.1251,4.1533,198000.0
2013-03-04 13:30:00,5.89,5.89,5.87,5.87,86800.0,4.1533,4.1533,4.1392,4.1392,86800.0
2013-03-04 13:35:00,5.87,5.88,5.86,5.86,187200.0,4.1392,4.1463,4.1322,4.1322,187200.0
2013-03-04 13:40:00,5.86,5.88,5.85,5.88,241600.0,4.1322,4.1463,4.1251,4.1463,241600.0
2013-03-04 13:45:00,5.88,5.89,5.88,5.89,129200.0,4.1463,4.1533,4.1463,4.1533,129200.0
2013-03-04 13:50:00,5.89,5.9,5.89,5.9,98800.0,4.1533,4.1604,4.1533,4.1604,98800.0
2013-03-04 13:55:00,5.9,5.9,5.88,5.89,144400.0,4.1604,4.1604,4.1463,4.1533,144400.0
2013-03-04 14:00:00,5.89,5.89,5.87,5.88,71600.0,4.1533,4.1533,4.1392,4.1463,71600.0
2013-03-04 14:05:00,5.87,5.9,5.87,5.89,146800.0,4.1392,4.1604,4.1392,4.1533,146800.0
2013-03-04 14:10:00,5.89,5.89,5.88,5.89,123600.0,4.1533,4.1533,4.1463,4.1533,123600.0
2013-03-04 14:15:00,5.89,5.9,5.88,5.9,219200.0,4.1533,4.1604,4.1463,4.1604,219200.0
2013-03-04 14:20:00,5.9,5.91,5.9,5.9,101200.0,4.1604,4.1674,4.1604,4.1604,101200.0
2013-03-04 14:25:00,5.9,5.92,5.9,5.91,106000.0,4.1604,4.1745,4.1604,4.1674,106000.0
2013-03-04 14:30:00,5.91,5.92,5.9,5.92,103200.0,4.1674,4.1745,4.1604,4.1745,103200.0
2013-03-04 14:35:00,5.92,5.94,5.92,5.94,218400.0,4.1745,4.1886,4.1745,4.1886,218400.0
2013-03-04 14:40:00,5.94,5.94,5.92,5.93,87600.0,4.1886,4.1886,4.1745,4.1815,87600.0
2013-03-04 14:45:00,5.93,5.93,5.92,5.92,87600.0,4.1815,4.1815,4.1745,4.1745,87600.0
2013-03-04 14:50:00,5.92,5.93,5.91,5.93,205600.0,4.1745,4.1815,4.1674,4.1815,205600.0
2013-03-04 14:55:00,5.93,5.93,5.92,5.92,266400.0,4.1815,4.1815,4.1745,4.1745,266400.0
2013-03-04 15:00:00,5.92,5.92,5.9,5.9,120800.0,4.1745,4.1745,4.1604,4.1604,120800.0
2013-03-04 15:05:00,5.9,5.91,5.9,5.9,140000.0,4.1604,4.1674,4.1604,4.1604,140000.0
2013-03-04 15:10:00,5.9,5.91,5.89,5.91,220400.0,4.1604,4.1674,4.1533,4.1674,220400.0
2013-03-04 15:15:00,5.9,5.91,5.89,5.89,127600.0,4.1604,4.1674,4.1533,4.1533,127600.0
2013-03-04 15:20:00,5.89,5.89,5.88,5.88,134400.0,4.1533,4.1533,4.1463,4.1463,134400.0
2013-03-04 15:25:00,5.88,5.89,5.87,5.88,220400.0,4.1463,4.1533,4.1392,4.1463,220400.0
2013-03-04 15:30:00,5.88,5.89,5.88,5.89,183600.0,4.1463,4.1533,4.1463,4.1533,183600.0
2013-03-04 15:35:00,5.89,5.89,5.88,5.88,119200.0,4.1533,4.1533,4.1463,4.1463,119200.0
2013-03-04 15:40:00,5.88,5.88,5.86,5.87,285200.0,4.1463,4.1463,4.1322,4.1392,285200.0
2013-03-04 15:45:00,5.87,5.9,5.87,5.9,268400.0,4.1392,4.1604,4.1392,4.1604,268400.0
2013-03-04 15:50:00,5.9,5.9,5.89,5.89,390400.0,4.1604,4.1604,4.1533,4.1533,390400.0
2013-03-04 15:55:00,5.89,5.9,5.88,5.89,550000.0,4.1533,4.1604,4.1463,4.1533,550000.0
2013-03-05 09:30:00,5.95,6.02,5.92,5.95,299200.0,4.1956,4.245,4.1745,4.1956,299200.0
2013-03-05 09:35:00,5.95,5.98,5.92,5.92,68800.0,4.1956,4.2168,4.1745,4.1745,68800.0
2013-03-05 09:40:00,5.92,5.96,5.92,5.96,54800.0,4.1745,4.2027,4.1745,4.2027,54800.0
2013-03-05 09:45:00,5.96,5.96,5.94,5.95,63600.0,4.2027,4.2027,4.1886,4.1956,63600.0
2013-03-05 09:50:00,5.95,5.98,5.95,5.98,82800.0,4.1956,4.2168,4.1956,4.2168,82800.0
2013-03-05 09:55:00,5.97,5.98,5.97,5.98,71200.0,4.2097,4.2168,4.2097,4.2168,71200.0
2013-03-05 10:00:00,5.98,6.02,5.97,6.02,195600.0,4.2168,4.245,4.2097,4.245,195600.0
2013-03-05 10:05:00,6.02,6.03,5.98,6.01,298800.0,4.245,4.252,4.2168,4.2379,298800.0
2013-03-05 10:10:00,6.01,6.06,5.99,6.04,233600.0,4.2379,4.2732,4.2238,4.2591,233600.0
2013-03-05 10:15:00,6.04,6.05,6.02,6.02,126800.0,4.2591,4.2661,4.245,4.245,126800.0
2013-03-05 10:20:00,6.01,6.02,6.0,6.01,84400.0,4.2379,4.245,4.2309,4.2379,84400.0
2013-03-05 10:25:00,6.01,6.01,5.99,6.01,106000.0,4.2379,4.2379,4.2238,4.2379,106000.0
2013-03-05 10:30:00,6.01,6.03,6.01,6.02,190800.0,4.2379,4.252,4.2379,4.245,190800.0
2013-03-05 10:35:00,6.03,6.03,6.02,6.03,177200.0,4.252,4.252,4.245,4.252,177200.0
2013-03-05 10:40:00,6.03,6.04,6.02,6.04,145200.0,4.252,4.2591,4.245,4.2591,145200.0
2013-03-05 10:45:00,6.04,6.06,6.03,6.06,189600.0,4.2591,4.2732,4.252,4.2732,189600.0
2013-03-05 10:50:00,6.06,6.06,6.04,6.05,60400.0,4.2732,4.2732,4.2591,4.2661,60400.0
2013-03-05 10:55:00,6.05,6.06,6.04,6.04,104400.0,4.2661,4.2732,4.2591,4.2591,104400.0
2013-03-05 11:00:00,6.04,6.05,6.03,6.04,76800.0,4.2591,4.2661,4.252,4.2591,76800.0
2013-03-05 11:05:00,6.04,6.05,6.03,6.04,63200.0,4.2591,4.2661,4.252,4.2591,63200.0
2013-03-05 11:10:00,6.04,6.05,6.03,6.03,48000.0,4.2591,4.2661,4.252,4.252,48000.0
2013-03-05 11:15:00,6.03,6.04,6.02,6.03,96000.0,4.252,4.2591,4.245,4.252,96000.0
2013-03-05 11:20:00,6.03,6.03,6.02,6.02,73600.0,4.252,4.252,4.245,4.245,73600.0
2013-03-05 11:25:00,6.02,6.04,6.02,6.03,76400.0,4.245,4.2591,4.245,4.252,76400.0
2013-03-05 11:30:00,6.03,6.04,6.02,6.03,80400.0,4.252,4.2591,4.245,4.252,80400.0
2013-03-05 11:35:00,6.04,6.05,6.04,6.05,83600.0,4.2591,4.2661,4.2591,4.2661,83600.0
2013-03-05 11:40:00,6.05,6.05,6.04,6.05,79200.0,4.2661,4.2661,4.2591,4.2661,79200.0
2013-03-05 11:45:00,6.05,6.05,6.04,6.05,89200.0,4.2661,4.2661,4.2591,4.2661,89200.0
2013-03-05 11:50:00,6.05,6.05,6.04,6.05,52400.0,4.2661,4.2661,4.2591,4.2661,52400.0
2013-03-05 11:55:00,6.05,6.05,6.04,6.05,69200.0,4.2661,4.2661,4.2591,4.2661,69200.0
2013-03-05 12:00:00,6.05,6.05,6.05,6.05,78400.0,4.2661,4.2661,4.2661,4.2661,78400.0
2013-03-05 12:05:00,6.05,6.05,6.05,6.05,42800.0,4.2661,4.2661,4.2661,4.2661,42800.0
2013-03-05 12:10:00,6.05,6.06,6.04,6.05,60800.0,4.2661,4.2732,4.2591,4.2661,60800.0
2013-03-05 12:15:00,6.05,6.05,6.04,6.05,17600.0,4.2661,4.2661,4.2591,4.2661,17600.0
2013-03-05 12:20:00,6.05,6.06,6.05,6.06,41200.0,4.2661,4.2732,4.2661,4.2732,41200.0
2013-03-05 12:25:00,6.05,6.07,6.05,6.06,51600.0,4.2661,4.2802,4.2661,4.2732,51600.0
2013-03-05 12:30:00,6.06,6.06,6.06,6.06,54400.0,4.2732,4.2732,4.2732,4.2732,54400.0
2013-03-05 12:35:00,6.06,6.07,6.05,6.05,72800.0,4.2732,4.2802,4.2661,4.2661,72800.0
2013-03-05 12:40:00,6.05,6.06,6.04,6.04,104800.0,4.2661,4.2732,4.2591,4.2591,104800.0
2013-03-05 12:45:00,6.04,6.04,6.03,6.04,54000.0,4.2591,4.2591,4.252,4.2591,54000.0
2013-03-05 12:50:00,6.04,6.05,6.03,6.04,56000.0,4.2591,4.2661,4.252,4.2591,56000.0
2013-03-05 12:55:00,6.04,6.04,6.03,6.04,42800.0,4.2591,4.2591,4.252,4.2591,42800.0
2013-03-05 13:00:00,6.04,6.05,6.03,6.04,211600.0,4.2591,4.2661,4.252,4.2591,211600.0
2013-03-05 13:05:00,6.05,6.06,6.05,6.05,55200.0,4.2661,4.2732,4.2661,4.2661,55200.0
2013-03-05 13:10:00,6.05,6.05,6.04,6.04,61200.0,4.2661,4.2661,4.2591,4.2591,61200.0
2013-03-05 13:15:00,6.04,6.06,6.04,6.05,98400.0,4.2591,4.2732,4.2591,4.2661,98400.0
2013-03-05 13:20:00,6.05,6.06,6.04,6.04,55200.0,4.2661,4.2732,4.2591,4.2591,55200.0
2013-03-05 13:25:00,6.05,6.06,6.05,6.05,68800.0,4.2661,4.2732,4.2661,4.2661,68800.0
2013-03-05 13:30:00,6.05,6.08,6.05,6.06,219200.0,4.2661,4.2873,4.2661,4.2732,219200.0
2013-03-05 13:35:00,6.06,6.07,6.05,6.05,190400.0,4.2732,4.2802,4.2661,4.2661,190400.0
2013-03-05 13:40:00,6.05,6.05,6.04,6.05,94000.0,4.2661,4.2661,4.2591,4.2661,94000.0
2013-03-05 13:45:00,6.05,6.06,6.05,6.06,104000.0,4.2661,4.2732,4.2661,4.2732,104000.0
2013-03-05 13:50:00,6.05,6.05,6.05,6.05,119200.0,4.2661,4.2661,4.2661,4.2661,119200.0
2013-03-05 13:55:00,6.05,6.06,6.05,6.06,41600.0,4.2661,4.2732,4.2661,4.2732,41600.0
2013-03-05 14:00:00,6.06,6.07,6.06,6.06,39200.0,4.2732,4.2802,4.2732,4.2732,39200.0
2013-03-05 14:05:00,6.06,6.08,6.06,6.08,118800.0,4.2732,4.2873,4.2732,4.2873,118800.0
2013-03-05 14:10:00,6.08,6.09,6.07,6.08,116000.0,4.2873,4.2944,4.2802,4.2873,116000.0
2013-03-05 14:15:00,6.08,6.08,6.08,6.08,28800.0,4.2873,4.2873,4.2873,4.2873,28800.0
2013-03-05 14:20:00,6.08,6.08,6.07,6.07,70400.0,4.2873,4.2873,4.2802,4.2802,70400.0
2013-03-05 14:25:00,6.07,6.07,6.05,6.05,48400.0,4.2802,4.2802,4.2661,4.2661,48400.0
2013-03-05 14:30:00,6.05,6.06,6.05,6.06,120400.0,4.2661,4.2732,4.2661,4.2732,120400.0
2013-03-05 14:35:00,6.06,6.07,6.05,6.05,106000.0,4.2732,4.2802,4.2661,4.2661,106000.0
2013-03-05 14:40:00,6.05,6.06,6.05,6.05,85600.0,4.2661,4.2732,4.2661,4.2661,85600.0
2013-03-05 14:45:00,6.05,6.06,6.05,6.06,50400.0,4.2661,4.2732,4.2661,4.2732,50400.0
2013-03-05 14:50:00,6.06,6.06,6.05,6.05,99600.0,4.2732,4.2732,4.2661,4.2661,99600.0
2013-03-05 14:55:00,6.05,6.06,6.05,6.06,74000.0,4.2661,4.2732,4.2661,4.2732,74000.0
2013-03-05 15:00:00,6.06,6.08,6.05,6.07,200800.0,4.2732,4.2873,4.2661,4.2802,200800.0
2013-03-05 15:05:00,6.07,6.08,6.07,6.08,226400.0,4.2802,4.2873,4.2802,4.2873,226400.0
2013-03-05 15:10:00,6.07,6.08,6.07,6.08,83200.0,4.2802,4.2873,4.2802,4.2873,83200.0
2013-03-05 15:15:00,6.08,6.08,6.07,6.07,165200.0,4.2873,4.2873,4.2802,4.2802,165200.0
2013-03-05 15:20:00,6.07,6.08,6.07,6.07,168800.0,4.2802,4.2873,4.2802,4.2802,168800.0
2013-03-05 15:25:00,6.08,6.08,6.07,6.07,226000.0,4.2873,4.2873,4.2802,4.2802,226000.0
2013-03-05 15:30:00,6.07,6.08,6.07,6.07,142000.0,4.2802,4.2873,4.2802,4.2802,142000.0
2013-03-05 15:35:00,6.07,6.08,6.06,6.07,245200.0,4.2802,4.2873,4.2732,4.2802,245200.0
2013-03-05 15:40:00,6.06,6.07,6.05,6.07,350800.0,4.2732,4.2802,4.2661,4.2802,350800.0
2013-03-05 15:45:00,6.07,6.07,6.06,6.06,239600.0,4.2802,4.2802,4.2732,4.2732,239600.0
2013-03-05 15:50:00,6.06,6.06,6.05,6.06,2591200.0,4.2732,4.2732,4.2661,4.2732,2591200.0
2013-03-05 15:55:00,6.06,6.07,6.05,6.07,952800.0,4.2732,4.2802,4.2661,4.2802,952800.0
2013-03-06 09:30:00,6.14,6.19,6.08,6.09,217200.0,4.3296,4.3649,4.2873,4.2944,217200.0
2013-03-06 09:35:00,6.09,6.09,6.04,6.05,109600.0,4.2944,4.2944,4.2591,4.2661,109600.0
2013-03-06 09:40:00,6.05,6.07,6.05,6.05,76400.0,4.2661,4.2802,4.2661,4.2661,76400.0
2013-03-06 09:45:00,6.05,6.08,6.05,6.08,47200.0,4.2661,4.2873,4.2661,4.2873,47200.0
2013-03-06 09:50:00,6.08,6.08,6.07,6.08,52800.0,4.2873,4.2873,4.2802,4.2873,52800.0
2013-03-06 09:55:00,6.08,6.09,6.06,6.08,72000.0,4.2873,4.2944,4.2732,4.2873,72000.0
2013-03-06 10:00:00,6.08,6.08,6.06,6.06,33200.0,4.2873,4.2873,4.2732,4.2732,33200.0
2013-03-06 10:05:00,6.06,6.06,6.04,6.05,77200.0,4.2732,4.2732,4.2591,4.2661,77200.0
2013-03-06 10:10:00,6.05,6.06,6.04,6.05,54800.0,4.2661,4.2732,4.2591,4.2661,54800.0
2013-03-06 10:15:00,6.06,6.07,6.05,6.05,74000.0,4.2732,4.2802,4.2661,4.2661,74000.0
2013-03-06 10:20:00,6.05,6.06,6.05,6.06,51200.0,4.2661,4.2732,4.2661,4.2732,51200.0
2013-03-06 10:25:00,6.05,6.06,6.05,6.06,40400.0,4.2661,4.2732,4.2661,4.2732,40400.0
2013-03-06 10:30:00,6.05,6.06,6.05,6.05,70000.0,4.2661,4.2732,4.2661,4.2661,70000.0
2013-03-06 10:35:00,6.05,6.05,6.03,6.03,105600.0,4.2661,4.2661,4.252,4.252,105600.0
2013-03-06 10:40:00,6.03,6.06,6.03,6.06,143200.0,4.252,4.2732,4.252,4.2732,143200.0
2013-03-06 10:45:00,6.06,6.06,6.05,6.05,134800.0,4.2732,4.2732,4.2661,4.2661,134800.0
2013-03-06 10:50:00,6.05,6.06,6.05,6.05,46400.0,4.2661,4.2732,4.2661,4.2661,46400.0
2013-03-06 10:55:00,6.05,6.06,6.05,6.05,94400.0,4.2661,4.2732,4.2661,4.2661,94400.0
2013-03-06 11:00:00,6.05,6.07,6.05,6.06,66400.0,4.2661,4.2802,4.2661,4.2732,66400.0
2013-03-06 11:05:00,6.06,6.06,6.06,6.06,72000.0,4.2732,4.2732,4.2732,4.2732,72000.0
2013-03-06 11:10:00,6.06,6.08,6.06,6.08,118000.0,4.2732,4.2873,4.2732,4.2873,118000.0
2013-03-06 11:15:00,6.08,6.08,6.07,6.07,76400.0,4.2873,4.2873,4.2802,4.2802,76400.0
2013-03-06 11:20:00,6.07,6.07,6.05,6.05,61200.0,4.2802,4.2802,4.2661,4.2661,61200.0
2013-03-06 11:25:00,6.05,6.05,6.04,6.05,158800.0,4.2661,4.2661,4.2591,4.2661,158800.0
2013-03-06 11:30:00,6.04,6.06,6.04,6.05,167200.0,4.2591,4.2732,4.2591,4.2661,167200.0
2013-03-06 11:35:00,6.05,6.07,6.05,6.06,133200.0,4.2661,4.2802,4.2661,4.2732,133200.0
2013-03-06 11:40:00,6.06,6.07,6.06,6.07,112800.0,4.2732,4.2802,4.2732,4.2802,112800.0
2013-03-06 11:45:00,6.07,6.08,6.05,6.05,192400.0,4.2802,4.2873,4.2661,4.2661,192400.0
2013-03-06 11:50:00,6.05,6.05,6.04,6.05,160400.0,4.2661,4.2661,4.2591,4.2661,160400.0
2013-03-06 11:55:00,6.05,6.05,6.03,6.04,319200.0,4.2661,4.2661,4.252,4.2591,319200.0
2013-03-06 12:00:00,6.04,6.05,6.03,6.04,192000.0,4.2591,4.2661,4.252,4.2591,192000.0
2013-03-06 12:05:00,6.05,6.05,6.04,6.04,162800.0,4.2661,4.2661,4.2591,4.2591,162800.0
2013-03-06 12:10:00,6.04,6.06,6.04,6.06,79600.0,4.2591,4.2732,4.2591,4.2732,79600.0
2013-03-06 12:15:00,6.06,6.07,6.06,6.06,88800.0,4.2732,4.2802,4.2732,4.2732,88800.0
2013-03-06 12:20:00,6.06,6.06,6.05,6.05,49600.0,4.2732,4.2732,4.2661,4.2661,49600.0
2013-03-06 12:25:00,6.04,6.06,6.04,6.05,59600.0,4.2591,4.2732,4.2591,4.2661,59600.0
2013-03-06 12:30:00,6.05,6.06,6.05,6.05,36800.0,4.2661,4.2732,4.2661,4.2661,36800.0
2013-03-06 12:35:00,6.05,6.06,6.05,6.06,59200.0,4.2661,4.2732,4.2661,4.2732,59200.0
2013-03-06 12:40:00,6.06,6.08,6.06,6.08,43600.0,4.2732,4.2873,4.2732,4.2873,43600.0
2013-03-06 12:45:00,6.08,6.08,6.08,6.08,36800.0,4.2873,4.2873,4.2873,4.2873,36800.0
2013-03-06 12:50:00,6.08,6.09,6.08,6.08,130800.0,4.2873,4.2944,4.2873,4.2873,130800.0
2013-03-06 12:55:00,6.08,6.08,6.07,6.07,46800.0,4.2873,4.2873,4.2802,4.2802,46800.0
2013-03-06 13:00:00,6.07,6.08,6.06,6.08,117600.0,4.2802,4.2873,4.2732,4.2873,117600.0
2013-03-06 13:05:00,6.08,6.09,6.08,6.09,74000.0,4.2873,4.2944,4.2873,4.2944,74000.0
2013-03-06 13:10:00,6.09,6.09,6.08,6.08,45200.0,4.2944,4.2944,4.2873,4.2873,45200.0
2013-03-06 13:15:00,6.08,6.09,6.07,6.08,84800.0,4.2873,4.2944,4.2802,4.2873,84800.0
2013-03-06 13:20:00,6.08,6.08,6.07,6.08,46400.0,4.2873,4.2873,4.2802,4.2873,46400.0
2013-03-06 13:25:00,6.08,6.08,6.07,6.08,43200.0,4.2873,4.2873,4.2802,4.2873,43200.0
2013-03-06 13:30:00,6.08,6.08,6.07,6.08,48800.0,4.2873,4.2873,4.2802,4.2873,48800.0
2013-03-06 13:35:00,6.08,6.09,6.07,6.09,84800.0,4.2873,4.2944,4.2802,4.2944,84800.0
2013-03-06 13:40:00,6.09,6.09,6.08,6.08,44400.0,4.2944,4.2944,4.2873,4.2873,44400.0
2013-03-06 13:45:00,6.09,6.09,6.08,6.08,48400.0,4.2944,4.2944,4.2873,4.2873,48400.0
2013-03-06 13:50:00,6.08,6.09,6.07,6.08,38800.0,4.2873,4.2944,4.2802,4.2873,38800.0
2013-03-06 13:55:00,6.08,6.09,6.08,6.08,80000.0,4.2873,4.2944,4.2873,4.2873,80000.0
2013-03-06 14:00:00,6.08,6.09,6.07,6.08,100400.0,4.2873,4.2944,4.2802,4.2873,100400.0
2013-03-06 14:05:00,6.07,6.08,6.07,6.07,77200.0,4.2802,4.2873,4.2802,4.2802,77200.0
2013-03-06 14:10:00,6.07,6.07,6.06,6.06,125600.0,4.2802,4.2802,4.2732,4.2732,125600.0
2013-03-06 14:15:00,6.06,6.07,6.06,6.06,92000.0,4.2732,4.2802,4.2732,4.2732,92000.0
2013-03-06 14:20:00,6.06,6.07,6.06,6.07,144400.0,4.2732,4.2802,4.2732,4.2802,144400.0
2013-03-06 14:25:00,6.07,6.07,6.06,6.06,96800.0,4.2802,4.2802,4.2732,4.2732,96800.0
2013-03-06 14:30:00,6.06,6.09,6.06,6.09,101200.0,4.2732,4.2944,4.2732,4.2944,101200.0
2013-03-06 14:35:00,6.09,6.09,6.08,6.09,45200.0,4.2944,4.2944,4.2873,4.2944,45200.0
2013-03-06 14:40:00,6.08,6.09,6.08,6.09,47200.0,4.2873,4.2944,4.2873,4.2944,47200.0
2013-03-06 14:45:00,6.09,6.11,6.09,6.1,160800.0,4.2944,4.3085,4.2944,4.3014,160800.0
2013-03-06 14:50:00,6.1,6.11,6.1,6.11,99600.0,4.3014,4.3085,4.3014,4.3085,99600.0
2013-03-06 14:55:00,6.11,6.11,6.1,6.1,72000.0,4.3085,4.3085,4.3014,4.3014,72000.0
2013-03-06 15:00:00,6.1,6.11,6.1,6.1,118000.0,4.3014,4.3085,4.3014,4.3014,118000.0
2013-03-06 15:05:00,6.1,6.11,6.1,6.11,86800.0,4.3014,4.3085,4.3014,4.3085,86800.0
2013-03-06 15:10:00,6.11,6.11,6.1,6.11,105200.0,4.3085,4.3085,4.3014,4.3085,105200.0
2013-03-06 15:15:00,6.11,6.12,6.11,6.12,162400.0,4.3085,4.3155,4.3085,4.3155,162400.0
2013-03-06 15:20:00,6.11,6.12,6.11,6.12,97200.0,4.3085,4.3155,4.3085,4.3155,97200.0
2013-03-06 15:25:00,6.12,6.12,6.11,6.11,96000.0,4.3155,4.3155,4.3085,4.3085,96000.0
2013-03-06 15:30:00,6.11,6.11,6.09,6.1,117200.0,4.3085,4.3085,4.2944,4.3014,117200.0
2013-03-06 15:35:00,6.1,6.1,6.09,6.09,109600.0,4.3014,4.3014,4.2944,4.2944,109600.0
2013-03-06 15:40:00,6.09,6.1,6.09,6.09,177600.0,4.2944,4.3014,4.2944,4.2944,177600.0
2013-03-06 15:45:00,6.09,6.1,6.09,6.09,256400.0,4.2944,4.3014,4.2944,4.2944,256400.0
2013-03-06 15:50:00,6.09,6.1,6.09,6.09,241200.0,4.2944,4.3014,4.2944,4.2944,241200.0
2013-03-06 15:55:00,6.09,6.1,6.09,6.1,455200.0,4.2944,4.3014,4.2944,4.3014,455200.0
2013-03-07 09:30:00,6.09,6.1,6.07,6.07,131600.0,4.2944,4.3014,4.2802,4.2802,131600.0
2013-03-07 09:35:00,6.07,6.08,6.05,6.05,52400.0,4.2802,4.2873,4.2661,4.2661,52400.0
2013-03-07 09:40:00,6.05,6.06,6.05,6.06,109200.0,4.2661,4.2732,4.2661,4.2732,109200.0
2013-03-07 09:45:00,6.06,6.06,6.05,6.06,91600.0,4.2732,4.2732,4.2661,4.2732,91600.0
2013-03-07 09:50:00,6.06,6.06,6.05,6.06,80400.0,4.2732,4.2732,4.2661,4.2732,80400.0
2013-03-07 09:55:00,6.05,6.08,6.05,6.08,57600.0,4.2661,4.2873,4.2661,4.2873,57600.0
2013-03-07 10:00:00,6.08,6.09,6.07,6.08,44400.0,4.2873,4.2944,4.2802,4.2873,44400.0
2013-03-07 10:05:00,6.08,6.1,6.07,6.09,35200.0,4.2873,4.3014,4.2802,4.2944,35200.0
2013-03-07 10:10:00,6.09,6.09,6.07,6.07,75600.0,4.2944,4.2944,4.2802,4.2802,75600.0
2013-03-07 10:15:00,6.07,6.08,6.07,6.08,62800.0,4.2802,4.2873,4.2802,4.2873,62800.0
2013-03-07 10:20:00,6.08,6.1,6.08,6.1,84400.0,4.2873,4.3014,4.2873,4.3014,84400.0
2013-03-07 10:25:00,6.1,6.11,6.1,6.1,71600.0,4.3014,4.3085,4.3014,4.3014,71600.0
2013-03-07 10:30:00,6.1,6.11,6.1,6.1,129200.0,4.3014,4.3085,4.3014,4.3014,129200.0
2013-03-07 10:35:00,6.1,6.11,6.1,6.11,66800.0,4.3014,4.3085,4.3014,4.3085,66800.0
2013-03-07 10:40:00,6.11,6.13,6.11,6.13,102400.0,4.3085,4.3226,4.3085,4.3226,102400.0
2013-03-07 10:45:00,6.13,6.16,6.13,6.15,87600.0,4.3226,4.3437,4.3226,4.3367,87600.0
2013-03-07 10:50:00,6.15,6.17,6.15,6.17,73600.0,4.3367,4.3508,4.3367,4.3508,73600.0
2013-03-07 10:55:00,6.17,6.17,6.16,6.16,64400.0,4.3508,4.3508,4.3437,4.3437,64400.0
2013-03-07 11:00:00,6.16,6.17,6.16,6.17,34400.0,4.3437,4.3508,4.3437,4.3508,34400.0
2013-03-07 11:05:00,6.17,6.18,6.17,6.18,62400.0,4.3508,4.3578,4.3508,4.3578,62400.0
2013-03-07 11:10:00,6.18,6.19,6.17,6.18,52400.0,4.3578,4.3649,4.3508,4.3578,52400.0
2013-03-07 11:15:00,6.18,6.19,6.17,6.17,58000.0,4.3578,4.3649,4.3508,4.3508,58000.0
2013-03-07 11:20:00,6.17,6.18,6.17,6.18,37200.0,4.3508,4.3578,4.3508,4.3578,37200.0
2013-03-07 11:25:00,6.18,6.19,6.18,6.19,33200.0,4.3578,4.3649,4.3578,4.3649,33200.0
2013-03-07 11:30:00,6.19,6.19,6.15,6.15,58000.0,4.3649,4.3649,4.3367,4.3367,58000.0
2013-03-07 11:35:00,6.15,6.16,6.15,6.16,40400.0,4.3367,4.3437,4.3367,4.3437,40400.0
2013-03-07 11:40:00,6.16,6.16,6.16,6.16,14000.0,4.3437,4.3437,4.3437,4.3437,14000.0
2013-03-07 11:45:00,6.16,6.16,6.13,6.14,114800.0,4.3437,4.3437,4.3226,4.3296,114800.0
2013-03-07 11:50:00,6.14,6.14,6.13,6.13,45600.0,4.3296,4.3296,4.3226,4.3226,45600.0
2013-03-07 11:55:00,6.13,6.14,6.13,6.13,32800.0,4.3226,4.3296,4.3226,4.3226,32800.0
2013-03-07 12:00:00,6.13,6.13,6.12,6.13,39200.0,4.3226,4.3226,4.3155,4.3226,39200.0
2013-03-07 12:05:00,6.13,6.14,6.13,6.13,28000.0,4.3226,4.3296,4.3226,4.3226,28000.0
2013-03-07 12:10:00,6.13,6.14,6.13,6.13,23600.0,4.3226,4.3296,4.3226,4.3226,23600.0
2013-03-07 12:15:00,6.13,6.13,6.13,6.13,14400.0,4.3226,4.3226,4.3226,4.3226,14400.0
2013-03-07 12:20:00,6.13,6.13,6.12,6.13,28800.0,4.3226,4.3226,4.3155,4.3226,28800.0
2013-03-07 12:25:00,6.13,6.14,6.13,6.13,18400.0,4.3226,4.3296,4.3226,4.3226,18400.0
2013-03-07 12:30:00,6.14,6.15,6.14,6.15,59200.0,4.3296,4.3367,4.3296,4.3367,59200.0
2013-03-07 12:35:00,6.15,6.15,6.14,6.14,30400.0,4.3367,4.3367,4.3296,4.3296,30400.0
2013-03-07 12:40:00,6.14,6.15,6.14,6.14,22400.0,4.3296,4.3367,4.3296,4.3296,22400.0
2013-03-07 12:45:00,6.14,6.15,6.14,6.15,19600.0,4.3296,4.3367,4.3296,4.3367,19600.0
2013-03-07 12:50:00,6.15,6.15,6.14,6.14,44000.0,4.3367,4.3367,4.3296,4.3296,44000.0
2013-03-07 12:55:00,6.14,6.15,6.14,6.14,38000.0,4.3296,4.3367,4.3296,4.3296,38000.0
2013-03-07 13:00:00,6.14,6.14,6.13,6.13,46400.0,4.3296,4.3296,4.3226,4.3226,46400.0
2013-03-07 13:05:00,6.13,6.14,6.13,6.13,32400.0,4.3226,4.3296,4.3226,4.3226,32400.0
2013-03-07 13:10:00,6.13,6.14,6.13,6.13,34000.0,4.3226,4.3296,4.3226,4.3226,34000.0
2013-03-07 13:15:00,6.13,6.14,6.13,6.13,44800.0,4.3226,4.3296,4.3226,4.3226,44800.0
2013-03-07 13:20:00,6.13,6.13,6.12,6.13,40400.0,4.3226,4.3226,4.3155,4.3226,40400.0
2013-03-07 13:25:00,6.13,6.13,6.12,6.12,43200.0,4.3226,4.3226,4.3155,4.3155,43200.0
2013-03-07 13:30:00,6.12,6.12,6.11,6.12,26400.0,4.3155,4.3155,4.3085,4.3155,26400.0
2013-03-07 13:35:00,6.12,6.12,6.11,6.12,58400.0,4.3155,4.3155,4.3085,4.3155,58400.0
2013-03-07 13:40:00,6.12,6.13,6.12,6.12,37600.0,4.3155,4.3226,4.3155,4.3155,37600.0
2013-03-07 13:45:00,6.12,6.13,6.11,6.11,68800.0,4.3155,4.3226,4.3085,4.3085,68800.0
2013-03-07 13:50:00,6.11,6.12,6.11,6.12,40400.0,4.3085,4.3155,4.3085,4.3155,40400.0
2013-03-07 13:55:00,6.12,6.12,6.11,6.12,38000.0,4.3155,4.3155,4.3085,4.3155,38000.0
2013-03-07 14:00:00,6.12,6.13,6.12,6.13,13600.0,4.3155,4.3226,4.3155,4.3226,13600.0
2013-03-07 14:05:00,6.13,6.13,6.12,6.13,54800.0,4.3226,4.3226,4.3155,4.3226,54800.0
2013-03-07 14:10:00,6.12,6.13,6.12,6.12,41600.0,4.3155,4.3226,4.3155,4.3155,41600.0
2013-03-07 14:15:00,6.12,6.13,6.12,6.13,66000.0,4.3155,4.3226,4.3155,4.3226,66000.0
2013-03-07 14:20:00,6.12,6.13,6.12,6.12,54800.0,4.3155,4.3226,4.3155,4.3155,54800.0
2013-03-07 14:25:00,6.12,6.15,6.12,6.15,40000.0,4.3155,4.3367,4.3155,4.3367,40000.0
2013-03-07 14:30:00,6.14,6.15,6.13,6.14,62800.0,4.3296,4.3367,4.3226,4.3296,62800.0
2013-03-07 14:35:00,6.14,6.14,6.13,6.13,68000.0,4.3296,4.3296,4.3226,4.3226,68000.0
2013-03-07 14:40:00,6.13,6.14,6.13,6.14,32800.0,4.3226,4.3296,4.3226,4.3296,32800.0
2013-03-07 14:45:00,6.14,6.15,6.14,6.15,28000.0,4.3296,4.3367,4.3296,4.3367,28000.0
2013-03-07 14:50:00,6.15,6.15,6.13,6.13,76400.0,4.3367,4.3367,4.3226,4.3226,76400.0
2013-03-07 14:55:00,6.13,6.14,6.13,6.13,75200.0,4.3226,4.3296,4.3226,4.3226,75200.0
2013-03-07 15:00:00,6.13,6.13,6.13,6.13,51600.0,4.3226,4.3226,4.3226,4.3226,51600.0
2013-03-07 15:05:00,6.13,6.13,6.13,6.13,103600.0,4.3226,4.3226,4.3226,4.3226,103600.0
2013-03-07 15:10:00,6.13,6.14,6.13,6.14,72400.0,4.3226,4.3296,4.3226,4.3296,72400.0
2013-03-07 15:15:00,6.14,6.14,6.14,6.14,22000.0,4.3296,4.3296,4.3296,4.3296,22000.0
2013-03-07 15:20:00,6.14,6.14,6.12,6.12,109200.0,4.3296,4.3296,4.3155,4.3155,109200.0
2013-03-07 15:25:00,6.12,6.13,6.12,6.13,74000.0,4.3155,4.3226,4.3155,4.3226,74000.0
2013-03-07 15:30:00,6.13,6.14,6.13,6.14,64800.0,4.3226,4.3296,4.3226,4.3296,64800.0
2013-03-07 15:35:00,6.14,6.14,6.14,6.14,52400.0,4.3296,4.3296,4.3296,4.3296,52400.0
2013-03-07 15:40:00,6.14,6.14,6.12,6.12,133200.0,4.3296,4.3296,4.3155,4.3155,133200.0
2013-03-07 15:45:00,6.12,6.13,6.12,6.13,115200.0,4.3155,4.3226,4.3155,4.3226,115200.0
2013-03-07 15:50:00,6.12,6.13,6.12,6.13,110000.0,4.3155,4.3226,4.3155,4.3226,110000.0
2013-03-07 15:55:00,6.13,6.14,6.12,6.13,232800.0,4.3226,4.3296,4.3155,4.3226,232800.0
2013-03-08 09:30:00,6.17,6.25,6.17,6.23,107200.0,4.3508,4.4072,4.3508,4.3931,107200.0
2013-03-08 09:35:00,6.22,6.22,6.16,6.17,147600.0,4.386,4.386,4.3437,4.3508,147600.0
2013-03-08 09:40:00,6.16,6.17,6.12,6.12,100000.0,4.3437,4.3508,4.3155,4.3155,100000.0
2013-03-08 09:45:00,6.13,6.15,6.12,6.15,83200.0,4.3226,4.3367,4.3155,4.3367,83200.0
2013-03-08 09:50:00,6.15,6.15,6.11,6.11,83600.0,4.3367,4.3367,4.3085,4.3085,83600.0
2013-03-08 09:55:00,6.11,6.11,6.08,6.08,120800.0,4.3085,4.3085,4.2873,4.2873,120800.0
2013-03-08 10:00:00,6.08,6.13,6.08,6.13,70800.0,4.2873,4.3226,4.2873,4.3226,70800.0
2013-03-08 10:05:00,6.13,6.13,6.11,6.13,67200.0,4.3226,4.3226,4.3085,4.3226,67200.0
2013-03-08 10:10:00,6.13,6.14,6.12,6.14,74400.0,4.3226,4.3296,4.3155,4.3296,74400.0
2013-03-08 10:15:00,6.14,6.14,6.13,6.13,48000.0,4.3296,4.3296,4.3226,4.3226,48000.0
2013-03-08 10:20:00,6.14,6.16,6.13,6.15,54400.0,4.3296,4.3437,4.3226,4.3367,54400.0
2013-03-08 10:25:00,6.15,6.17,6.15,6.16,39600.0,4.3367,4.3508,4.3367,4.3437,39600.0
2013-03-08 10:30:00,6.16,6.16,6.14,6.14,63600.0,4.3437,4.3437,4.3296,4.3296,63600.0
2013-03-08 10:35:00,6.15,6.15,6.14,6.14,28000.0,4.3367,4.3367,4.3296,4.3296,28000.0
2013-03-08 10:40:00,6.14,6.15,6.13,6.14,48800.0,4.3296,4.3367,4.3226,4.3296,48800.0
2013-03-08 10:45:00,6.14,6.14,6.13,6.13,38400.0,4.3296,4.3296,4.3226,4.3226,38400.0
2013-03-08 10:50:00,6.13,6.13,6.11,6.12,85600.0,4.3226,4.3226,4.3085,4.3155,85600.0
2013-03-08 10:55:00,6.12,6.12,6.11,6.11,57200.0,4.3155,4.3155,4.3085,4.3085,57200.0
2013-03-08 11:00:00,6.11,6.11,6.1,6.1,64800.0,4.3085,4.3085,4.3014,4.3014,64800.0
2013-03-08 11:05:00,6.11,6.11,6.1,6.11,24000.0,4.3085,4.3085,4.3014,4.3085,24000.0
2013-03-08 11:10:00,6.11,6.12,6.1,6.11,63600.0,4.3085,4.3155,4.3014,4.3085,63600.0
2013-03-08 11:15:00,6.11,6.11,6.1,6.1,23600.0,4.3085,4.3085,4.3014,4.3014,23600.0
2013-03-08 11:20:00,6.11,6.11,6.1,6.11,30800.0,4.3085,4.3085,4.3014,4.3085,30800.0
2013-03-08 11:25:00,6.11,6.13,6.11,6.12,40800.0,4.3085,4.3226,4.3085,4.3155,40800.0
2013-03-08 11:30:00,6.12,6.13,6.12,6.12,45200.0,4.3155,4.3226,4.3155,4.3155,45200.0
2013-03-08 11:35:00,6.13,6.13,6.12,6.12,39200.0,4.3226,4.3226,4.3155,4.3155,39200.0
2013-03-08 11:40:00,6.12,6.13,6.1,6.12,338000.0,4.3155,4.3226,4.3014,4.3155,338000.0
2013-03-08 11:45:00,6.12,6.12,6.12,6.12,92000.0,4.3155,4.3155,4.3155,4.3155,92000.0
2013-03-08 11:50:00,6.13,6.13,6.12,6.13,23600.0,4.3226,4.3226,4.3155,4.3226,23600.0
2013-03-08 11:55:00,6.13,6.13,6.12,6.13,89200.0,4.3226,4.3226,4.3155,4.3226,89200.0
2013-03-08 12:00:00,6.12,6.13,6.12,6.13,120000.0,4.3155,4.3226,4.3155,4.3226,120000.0
2013-03-08 12:05:00,6.13,6.13,6.12,6.13,54800.0,4.3226,4.3226,4.3155,4.3226,54800.0
2013-03-08 12:10:00,6.13,6.13,6.12,6.12,38800.0,4.3226,4.3226,4.3155,4.3155,38800.0
2013-03-08 12:15:00,6.12,6.13,6.12,6.12,10000.0,4.3155,4.3226,4.3155,4.3155,10000.0
2013-03-08 12:20:00,6.12,6.13,6.12,6.13,27600.0,4.3155,4.3226,4.3155,4.3226,27600.0
2013-03-08 12:25:00,6.12,6.13,6.12,6.12,33200.0,4.3155,4.3226,4.3155,4.3155,33200.0
2013-03-08 12:30:00,6.12,6.12,6.12,6.12,8400.0,4.3155,4.3155,4.3155,4.3155,8400.0
2013-03-08 12:35:00,6.12,6.12,6.12,6.12,22000.0,4.3155,4.3155,4.3155,4.3155,22000.0
2013-03-08 12:40:00,6.12,6.13,6.12,6.13,47200.0,4.3155,4.3226,4.3155,4.3226,47200.0
2013-03-08 12:45:00,6.13,6.13,6.12,6.12,31600.0,4.3226,4.3226,4.3155,4.3155,31600.0
2013-03-08 12:50:00,6.12,6.13,6.12,6.13,7200.0,4.3155,4.3226,4.3155,4.3226,7200.0
2013-03-08 12:55:00,6.13,6.13,6.11,6.12,76400.0,4.3226,4.3226,4.3085,4.3155,76400.0
2013-03-08 13:00:00,6.12,6.13,6.12,6.12,11600.0,4.3155,4.3226,4.3155,4.3155,11600.0
2013-03-08 13:05:00,6.12,6.12,6.11,6.12,62400.0,4.3155,4.3155,4.3085,4.3155,62400.0
2013-03-08 13:10:00,6.12,6.12,6.11,6.12,16000.0,4.3155,4.3155,4.3085,4.3155,16000.0
2013-03-08 13:15:00,6.12,6.13,6.12,6.12,43200.0,4.3155,4.3226,4.3155,4.3155,43200.0
2013-03-08 13:20:00,6.12,6.13,6.12,6.12,32400.0,4.3155,4.3226,4.3155,4.3155,32400.0
2013-03-08 13:25:00,6.12,6.13,6.12,6.12,26400.0,4.3155,4.3226,4.3155,4.3155,26400.0
2013-03-08 13:30:00,6.12,6.12,6.12,6.12,32000.0,4.3155,4.3155,4.3155,4.3155,32000.0
2013-03-08 13:35:00,6.12,6.13,6.12,6.13,51600.0,4.3155,4.3226,4.3155,4.3226,51600.0
2013-03-08 13:40:00,6.12,6.13,6.12,6.12,56400.0,4.3155,4.3226,4.3155,4.3155,56400.0
2013-03-08 13:45:00,6.12,6.12,6.12,6.12,17200.0,4.3155,4.3155,4.3155,4.3155,17200.0
2013-03-08 13:50:00,6.12,6.13,6.12,6.12,26400.0,4.3155,4.3226,4.3155,4.3155,26400.0
2013-03-08 13:55:00,6.12,6.12,6.12,6.12,13200.0,4.3155,4.3155,4.3155,4.3155,13200.0
2013-03-08 14:00:00,6.12,6.13,6.12,6.12,36800.0,4.3155,4.3226,4.3155,4.3155,36800.0
2013-03-08 14:05:00,6.13,6.13,6.12,6.12,50000.0,4.3226,4.3226,4.3155,4.3155,50000.0
2013-03-08 14:10:00,6.12,6.14,6.12,6.14,156400.0,4.3155,4.3296,4.3155,4.3296,156400.0
2013-03-08 14:15:00,6.14,6.14,6.13,6.13,94800.0,4.3296,4.3296,4.3226,4.3226,94800.0
2013-03-08 14:20:00,6.13,6.14,6.13,6.14,53600.0,4.3226,4.3296,4.3226,4.3296,53600.0
2013-03-08 14:25:00,6.14,6.14,6.13,6.14,128400.0,4.3296,4.3296,4.3226,4.3296,128400.0
2013-03-08 14:30:00,6.14,6.14,6.14,6.14,60000.0,4.3296,4.3296,4.3296,4.3296,60000.0
2013-03-08 14:35:00,6.14,6.15,6.13,6.15,107600.0,4.3296,4.3367,4.3226,4.3367,107600.0
2013-03-08 14:40:00,6.15,6.15,6.14,6.15,57200.0,4.3367,4.3367,4.3296,4.3367,57200.0
2013-03-08 14:45:00,6.15,6.15,6.14,6.14,32000.0,4.3367,4.3367,4.3296,4.3296,32000.0
2013-03-08 14:50:00,6.14,6.15,6.14,6.14,64000.0,4.3296,4.3367,4.3296,4.3296,64000.0
2013-03-08 14:55:00,6.14,6.14,6.14,6.14,46400.0,4.3296,4.3296,4.3296,4.3296,46400.0
2013-03-08 15:00:00,6.14,6.16,6.14,6.16,47600.0,4.3296,4.3437,4.3296,4.3437,47600.0
2013-03-08 15:05:00,6.16,6.16,6.15,6.15,70000.0,4.3437,4.3437,4.3367,4.3367,70000.0
2013-03-08 15:10:00,6.15,6.16,6.15,6.16,139200.0,4.3367,4.3437,4.3367,4.3437,139200.0
2013-03-08 15:15:00,6.16,6.16,6.15,6.15,46800.0,4.3437,4.3437,4.3367,4.3367,46800.0
2013-03-08 15:20:00,6.15,6.16,6.15,6.15,62800.0,4.3367,4.3437,4.3367,4.3367,62800.0
2013-03-08 15:25:00,6.15,6.16,6.15,6.15,85200.0,4.3367,4.3437,4.3367,4.3367,85200.0
2013-03-08 15:30:00,6.15,6.16,6.15,6.16,86800.0,4.3367,4.3437,4.3367,4.3437,86800.0
2013-03-08 15:35:00,6.16,6.16,6.15,6.15,72000.0,4.3437,4.3437,4.3367,4.3367,72000.0
2013-03-08 15:40:00,6.15,6.16,6.15,6.16,129600.0,4.3367,4.3437,4.3367,4.3437,129600.0
2013-03-08 15:45:00,6.16,6.17,6.16,6.17,187600.0,4.3437,4.3508,4.3437,4.3508,187600.0
2013-03-08 15:50:00,6.16,6.17,6.16,6.17,194800.0,4.3437,4.3508,4.3437,4.3508,194800.0
2013-03-08 15:55:00,6.17,6.17,6.16,6.16,355200.0,4.3508,4.3508,4.3437,4.3437,355200.0
2013-03-11 09:30:00,6.17,6.17,6.13,6.13,59600.0,4.3508,4.3508,4.3226,4.3226,59600.0
2013-03-11 09:35:00,6.13,6.13,6.12,6.12,10800.0,4.3226,4.3226,4.3155,4.3155,10800.0
2013-03-11 09:40:00,6.12,6.13,6.12,6.12,15600.0,4.3155,4.3226,4.3155,4.3155,15600.0
2013-03-11 09:45:00,6.12,6.14,6.12,6.13,132000.0,4.3155,4.3296,4.3155,4.3226,132000.0
2013-03-11 09:50:00,6.13,6.14,6.12,6.12,48000.0,4.3226,4.3296,4.3155,4.3155,48000.0
2013-03-11 09:55:00,6.12,6.12,6.11,6.11,20800.0,4.3155,4.3155,4.3085,4.3085,20800.0
2013-03-11 10:00:00,6.11,6.12,6.11,6.11,28000.0,4.3085,4.3155,4.3085,4.3085,28000.0
2013-03-11 10:05:00,6.11,6.11,6.11,6.11,24400.0,4.3085,4.3085,4.3085,4.3085,24400.0
2013-03-11 10:10:00,6.11,6.11,6.09,6.09,54400.0,4.3085,4.3085,4.2944,4.2944,54400.0
2013-03-11 10:15:00,6.09,6.1,6.09,6.1,51600.0,4.2944,4.3014,4.2944,4.3014,51600.0
2013-03-11 10:20:00,6.1,6.1,6.09,6.09,30000.0,4.3014,4.3014,4.2944,4.2944,30000.0
2013-03-11 10:25:00,6.09,6.1,6.09,6.09,117200.0,4.2944,4.3014,4.2944,4.2944,117200.0
2013-03-11 10:30:00,6.09,6.1,6.09,6.1,100800.0,4.2944,4.3014,4.2944,4.3014,100800.0
2013-03-11 10:35:00,6.1,6.12,6.1,6.11,105600.0,4.3014,4.3155,4.3014,4.3085,105600.0
2013-03-11 10:40:00,6.11,6.13,6.11,6.13,107600.0,4.3085,4.3226,4.3085,4.3226,107600.0
2013-03-11 10:45:00,6.12,6.12,6.12,6.12,94000.0,4.3155,4.3155,4.3155,4.3155,94000.0
2013-03-11 10:50:00,6.12,6.13,6.12,6.13,97200.0,4.3155,4.3226,4.3155,4.3226,97200.0
2013-03-11 10:55:00,6.13,6.13,6.11,6.11,187200.0,4.3226,4.3226,4.3085,4.3085,187200.0
2013-03-11 11:00:00,6.11,6.12,6.1,6.12,90800.0,4.3085,4.3155,4.3014,4.3155,90800.0
2013-03-11 11:05:00,6.12,6.13,6.11,6.11,110000.0,4.3155,4.3226,4.3085,4.3085,110000.0
2013-03-11 11:10:00,6.12,6.15,6.11,6.14,157600.0,4.3155,4.3367,4.3085,4.3296,157600.0
2013-03-11 11:15:00,6.14,6.15,6.14,6.15,106800.0,4.3296,4.3367,4.3296,4.3367,106800.0
2013-03-11 11:20:00,6.15,6.17,6.15,6.16,95200.0,4.3367,4.3508,4.3367,4.3437,95200.0
2013-03-11 11:25:00,6.17,6.17,6.16,6.17,75200.0,4.3508,4.3508,4.3437,4.3508,75200.0
2013-03-11 11:30:00,6.17,6.18,6.17,6.17,120800.0,4.3508,4.3578,4.3508,4.3508,120800.0
2013-03-11 11:35:00,6.17,6.18,6.17,6.18,76800.0,4.3508,4.3578,4.3508,4.3578,76800.0
2013-03-11 11:40:00,6.18,6.18,6.17,6.18,62000.0,4.3578,4.3578,4.3508,4.3578,62000.0
2013-03-11 11:45:00,6.18,6.19,6.18,6.19,87200.0,4.3578,4.3649,4.3578,4.3649,87200.0
2013-03-11 11:50:00,6.19,6.21,6.19,6.21,64000.0,4.3649,4.379,4.3649,4.379,64000.0
2013-03-11 11:55:00,6.2,6.22,6.2,6.21,106000.0,4.3719,4.386,4.3719,4.379,106000.0
2013-03-11 12:00:00,6.21,6.22,6.21,6.21,106800.0,4.379,4.386,4.379,4.379,106800.0
2013-03-11 12:05:00,6.21,6.22,6.21,6.21,81200.0,4.379,4.386,4.379,4.379,81200.0
2013-03-11 12:10:00,6.21,6.23,6.2,6.22,121200.0,4.379,4.3931,4.3719,4.386,121200.0
2013-03-11 12:15:00,6.22,6.23,6.22,6.22,70400.0,4.386,4.3931,4.386,4.386,70400.0
2013-03-11 12:20:00,6.23,6.24,6.22,6.24,47600.0,4.3931,4.4001,4.386,4.4001,47600.0
2013-03-11 12:25:00,6.24,6.24,6.23,6.23,68000.0,4.4001,4.4001,4.3931,4.3931,68000.0
2013-03-11 12:30:00,6.23,6.23,6.21,6.21,81600.0,4.3931,4.3931,4.379,4.379,81600.0
2013-03-11 12:35:00,6.21,6.21,6.2,6.21,57600.0,4.379,4.379,4.3719,4.379,57600.0
2013-03-11 12:40:00,6.2,6.22,6.2,6.21,38000.0,4.3719,4.386,4.3719,4.379,38000.0
2013-03-11 12:45:00,6.21,6.22,6.21,6.21,34400.0,4.379,4.386,4.379,4.379,34400.0
2013-03-11 12:50:00,6.21,6.22,6.21,6.22,39200.0,4.379,4.386,4.379,4.386,39200.0
2013-03-11 12:55:00,6.22,6.23,6.22,6.23,61600.0,4.386,4.3931,4.386,4.3931,61600.0
2013-03-11 13:00:00,6.23,6.23,6.23,6.23,44000.0,4.3931,4.3931,4.3931,4.3931,44000.0
2013-03-11 13:05:00,6.23,6.24,6.23,6.24,52400.0,4.3931,4.4001,4.3931,4.4001,52400.0
2013-03-11 13:10:00,6.24,6.24,6.23,6.24,53200.0,4.4001,4.4001,4.3931,4.4001,53200.0
2013-03-11 13:15:00,6.23,6.25,6.23,6.24,91600.0,4.3931,4.4072,4.3931,4.4001,91600.0
2013-03-11 13:20:00,6.24,6.25,6.24,6.25,271200.0,4.4001,4.4072,4.4001,4.4072,271200.0
2013-03-11 13:25:00,6.25,6.26,6.25,6.25,62400.0,4.4072,4.4142,4.4072,4.4072,62400.0
2013-03-11 13:30:00,6.25,6.26,6.25,6.25,56800.0,4.4072,4.4142,4.4072,4.4072,56800.0
2013-03-11 13:35:00,6.25,6.26,6.25,6.26,101200.0,4.4072,4.4142,4.4072,4.4142,101200.0
2013-03-11 13:40:00,6.26,6.26,6.25,6.25,73600.0,4.4142,4.4142,4.4072,4.4072,73600.0
2013-03-11 13:45:00,6.25,6.26,6.25,6.25,97200.0,4.4072,4.4142,4.4072,4.4072,97200.0
2013-03-11 13:50:00,6.25,6.27,6.25,6.27,97600.0,4.4072,4.4213,4.4072,4.4213,97600.0
2013-03-11 13:55:00,6.27,6.27,6.26,6.27,66400.0,4.4213,4.4213,4.4142,4.4213,66400.0
2013-03-11 14:00:00,6.26,6.27,6.26,6.26,36000.0,4.4142,4.4213,4.4142,4.4142,36000.0
2013-03-11 14:05:00,6.26,6.26,6.24,6.24,151200.0,4.4142,4.4142,4.4001,4.4001,151200.0
2013-03-11 14:10:00,6.24,6.25,6.24,6.25,66000.0,4.4001,4.4072,4.4001,4.4072,66000.0
2013-03-11 14:15:00,6.25,6.25,6.22,6.22,128800.0,4.4072,4.4072,4.386,4.386,128800.0
2013-03-11 14:20:00,6.22,6.24,6.22,6.24,104400.0,4.386,4.4001,4.386,4.4001,104400.0
2013-03-11 14:25:00,6.23,6.26,6.23,6.26,124800.0,4.3931,4.4142,4.3931,4.4142,124800.0
2013-03-11 14:30:00,6.26,6.26,6.24,6.25,72400.0,4.4142,4.4142,4.4001,4.4072,72400.0
2013-03-11 14:35:00,6.25,6.28,6.25,6.28,291600.0,4.4072,4.4283,4.4072,4.4283,291600.0
2013-03-11 14:40:00,6.28,6.3,6.28,6.29,215600.0,4.4283,4.4424,4.4283,4.4354,215600.0
2013-03-11 14:45:00,6.29,6.3,6.28,6.3,170800.0,4.4354,4.4424,4.4283,4.4424,170800.0
2013-03-11 14:50:00,6.3,6.3,6.28,6.29,127600.0,4.4424,4.4424,4.4283,4.4354,127600.0
2013-03-11 14:55:00,6.29,6.31,6.29,6.31,118400.0,4.4354,4.4495,4.4354,4.4495,118400.0
2013-03-11 15:00:00,6.31,6.32,6.31,6.31,101200.0,4.4495,4.4565,4.4495,4.4495,101200.0
2013-03-11 15:05:00,6.31,6.32,6.3,6.3,85200.0,4.4495,4.4565,4.4424,4.4424,85200.0
2013-03-11 15:10:00,6.3,6.3,6.29,6.3,84800.0,4.4424,4.4424,4.4354,4.4424,84800.0
2013-03-11 15:15:00,6.3,6.3,6.3,6.3,130800.0,4.4424,4.4424,4.4424,4.4424,130800.0
2013-03-11 15:20:00,6.3,6.31,6.3,6.3,97200.0,4.4424,4.4495,4.4424,4.4424,97200.0
2013-03-11 15:25:00,6.31,6.32,6.31,6.31,102000.0,4.4495,4.4565,4.4495,4.4495,102000.0
2013-03-11 15:30:00,6.31,6.32,6.31,6.31,91200.0,4.4495,4.4565,4.4495,4.4495,91200.0
2013-03-11 15:35:00,6.31,6.31,6.3,6.3,159600.0,4.4495,4.4495,4.4424,4.4424,159600.0
2013-03-11 15:40:00,6.3,6.31,6.3,6.3,150800.0,4.4424,4.4495,4.4424,4.4424,150800.0
2013-03-11 15:45:00,6.3,6.31,6.3,6.31,270000.0,4.4424,4.4495,4.4424,4.4495,270000.0
2013-03-11 15:50:00,6.31,6.31,6.3,6.3,223600.0,4.4495,4.4495,4.4424,4.4424,223600.0
2013-03-11 15:55:00,6.3,6.31,6.3,6.31,440400.0,4.4424,4.4495,4.4424,4.4495,440400.0
2013-03-12 09:30:00,6.32,6.32,6.3,6.31,168400.0,4.4565,4.4565,4.4424,4.4495,168400.0
2013-03-12 09:35:00,6.31,6.31,6.3,6.31,16000.0,4.4495,4.4495,4.4424,4.4495,16000.0
2013-03-12 09:40:00,6.3,6.31,6.29,6.3,17200.0,4.4424,4.4495,4.4354,4.4424,17200.0
2013-03-12 09:45:00,6.29,6.3,6.25,6.26,92000.0,4.4354,4.4424,4.4072,4.4142,92000.0
2013-03-12 09:50:00,6.26,6.27,6.26,6.26,43200.0,4.4142,4.4213,4.4142,4.4142,43200.0
2013-03-12 09:55:00,6.26,6.28,6.26,6.28,134400.0,4.4142,4.4283,4.4142,4.4283,134400.0
2013-03-12 10:00:00,6.28,6.31,6.28,6.31,131600.0,4.4283,4.4495,4.4283,4.4495,131600.0
2013-03-12 10:05:00,6.31,6.32,6.31,6.32,123200.0,4.4495,4.4565,4.4495,4.4565,123200.0
2013-03-12 10:10:00,6.32,6.34,6.32,6.34,67200.0,4.4565,4.4706,4.4565,4.4706,67200.0
2013-03-12 10:15:00,6.34,6.35,6.34,6.34,106800.0,4.4706,4.4777,4.4706,4.4706,106800.0
2013-03-12 10:20:00,6.33,6.34,6.33,6.34,51200.0,4.4636,4.4706,4.4636,4.4706,51200.0
2013-03-12 10:25:00,6.34,6.34,6.34,6.34,32800.0,4.4706,4.4706,4.4706,4.4706,32800.0
2013-03-12 10:30:00,6.34,6.34,6.33,6.33,80000.0,4.4706,4.4706,4.4636,4.4636,80000.0
2013-03-12 10:35:00,6.33,6.33,6.31,6.31,91200.0,4.4636,4.4636,4.4495,4.4495,91200.0
2013-03-12 10:40:00,6.31,6.31,6.31,6.31,31600.0,4.4495,4.4495,4.4495,4.4495,31600.0
2013-03-12 10:45:00,6.31,6.32,6.31,6.31,114800.0,4.4495,4.4565,4.4495,4.4495,114800.0
2013-03-12 10:50:00,6.31,6.32,6.31,6.32,18000.0,4.4495,4.4565,4.4495,4.4565,18000.0
2013-03-12 10:55:00,6.32,6.32,6.32,6.32,28400.0,4.4565,4.4565,4.4565,4.4565,28400.0
2013-03-12 11:00:00,6.32,6.32,6.31,6.32,67600.0,4.4565,4.4565,4.4495,4.4565,67600.0
2013-03-12 11:05:00,6.32,6.33,6.32,6.32,78800.0,4.4565,4.4636,4.4565,4.4565,78800.0
2013-03-12 11:10:00,6.32,6.34,6.32,6.34,39200.0,4.4565,4.4706,4.4565,4.4706,39200.0
2013-03-12 11:15:00,6.34,6.36,6.34,6.36,137600.0,4.4706,4.4847,4.4706,4.4847,137600.0
2013-03-12 11:20:00,6.36,6.38,6.36,6.38,274800.0,4.4847,4.4988,4.4847,4.4988,274800.0
2013-03-12 11:25:00,6.38,6.39,6.37,6.37,178800.0,4.4988,4.5059,4.4918,4.4918,178800.0
2013-03-12 11:30:00,6.37,6.37,6.37,6.37,108800.0,4.4918,4.4918,4.4918,4.4918,108800.0
2013-03-12 11:35:00,6.37,6.37,6.35,6.36,44400.0,4.4918,4.4918,4.4777,4.4847,44400.0
2013-03-12 11:40:00,6.36,6.36,6.36,6.36,32400.0,4.4847,4.4847,4.4847,4.4847,32400.0
2013-03-12 11:45:00,6.36,6.37,6.36,6.37,40800.0,4.4847,4.4918,4.4847,4.4918,40800.0
2013-03-12 11:50:00,6.37,6.37,6.36,6.36,48400.0,4.4918,4.4918,4.4847,4.4847,48400.0
2013-03-12 11:55:00,6.36,6.37,6.36,6.37,43200.0,4.4847,4.4918,4.4847,4.4918,43200.0
2013-03-12 12:00:00,6.37,6.37,6.36,6.36,20000.0,4.4918,4.4918,4.4847,4.4847,20000.0
2013-03-12 12:05:00,6.36,6.37,6.35,6.36,52000.0,4.4847,4.4918,4.4777,4.4847,52000.0
2013-03-12 12:10:00,6.36,6.36,6.35,6.36,36800.0,4.4847,4.4847,4.4777,4.4847,36800.0
2013-03-12 12:15:00,6.35,6.36,6.35,6.36,43200.0,4.4777,4.4847,4.4777,4.4847,43200.0
2013-03-12 12:20:00,6.35,6.36,6.35,6.36,28400.0,4.4777,4.4847,4.4777,4.4847,28400.0
2013-03-12 12:25:00,6.36,6.37,6.36,6.36,40400.0,4.4847,4.4918,4.4847,4.4847,40400.0
2013-03-12 12:30:00,6.36,6.36,6.35,6.35,42000.0,4.4847,4.4847,4.4777,4.4777,42000.0
2013-03-12 12:35:00,6.35,6.35,6.35,6.35,42800.0,4.4777,4.4777,4.4777,4.4777,42800.0
2013-03-12 12:40:00,6.35,6.35,6.34,6.34,56800.0,4.4777,4.4777,4.4706,4.4706,56800.0
2013-03-12 12:45:00,6.34,6.34,6.34,6.34,38400.0,4.4706,4.4706,4.4706,4.4706,38400.0
2013-03-12 12:50:00,6.34,6.34,6.34,6.34,34000.0,4.4706,4.4706,4.4706,4.4706,34000.0
2013-03-12 12:55:00,6.34,6.36,6.34,6.36,30000.0,4.4706,4.4847,4.4706,4.4847,30000.0
2013-03-12 13:00:00,6.36,6.36,6.35,6.35,34800.0,4.4847,4.4847,4.4777,4.4777,34800.0
2013-03-12 13:05:00,6.35,6.36,6.35,6.35,56000.0,4.4777,4.4847,4.4777,4.4777,56000.0
2013-03-12 13:10:00,6.35,6.36,6.35,6.36,26800.0,4.4777,4.4847,4.4777,4.4847,26800.0
2013-03-12 13:15:00,6.36,6.37,6.36,6.37,34000.0,4.4847,4.4918,4.4847,4.4918,34000.0
2013-03-12 13:20:00,6.37,6.37,6.36,6.36,56000.0,4.4918,4.4918,4.4847,4.4847,56000.0
2013-03-12 13:25:00,6.36,6.37,6.36,6.36,23200.0,4.4847,4.4918,4.4847,4.4847,23200.0
2013-03-12 13:30:00,6.36,6.37,6.36,6.36,39200.0,4.4847,4.4918,4.4847,4.4847,39200.0
2013-03-12 13:35:00,6.36,6.37,6.36,6.37,23600.0,4.4847,4.4918,4.4847,4.4918,23600.0
2013-03-12 13:40:00,6.36,6.37,6.36,6.37,66000.0,4.4847,4.4918,4.4847,4.4918,66000.0
2013-03-12 13:45:00,6.37,6.37,6.35,6.35,70000.0,4.4918,4.4918,4.4777,4.4777,70000.0
2013-03-12 13:50:00,6.35,6.35,6.34,6.34,27200.0,4.4777,4.4777,4.4706,4.4706,27200.0
2013-03-12 13:55:00,6.34,6.35,6.34,6.34,26000.0,4.4706,4.4777,4.4706,4.4706,26000.0
2013-03-12 14:00:00,6.35,6.35,6.34,6.35,48400.0,4.4777,4.4777,4.4706,4.4777,48400.0
2013-03-12 14:05:00,6.35,6.35,6.35,6.35,20800.0,4.4777,4.4777,4.4777,4.4777,20800.0
2013-03-12 14:10:00,6.35,6.36,6.35,6.36,28000.0,4.4777,4.4847,4.4777,4.4847,28000.0
2013-03-12 14:15:00,6.36,6.36,6.35,6.36,38800.0,4.4847,4.4847,4.4777,4.4847,38800.0
2013-03-12 14:20:00,6.35,6.36,6.35,6.36,39200.0,4.4777,4.4847,4.4777,4.4847,39200.0
2013-03-12 14:25:00,6.36,6.37,6.35,6.36,46800.0,4.4847,4.4918,4.4777,4.4847,46800.0
2013-03-12 14:30:00,6.36,6.36,6.36,6.36,29600.0,4.4847,4.4847,4.4847,4.4847,29600.0
2013-03-12 14:35:00,6.36,6.37,6.36,6.36,54400.0,4.4847,4.4918,4.4847,4.4847,54400.0
2013-03-12 14:40:00,6.36,6.36,6.36,6.36,31200.0,4.4847,4.4847,4.4847,4.4847,31200.0
2013-03-12 14:45:00,6.36,6.37,6.36,6.37,53200.0,4.4847,4.4918,4.4847,4.4918,53200.0
2013-03-12 14:50:00,6.37,6.37,6.37,6.37,41200.0,4.4918,4.4918,4.4918,4.4918,41200.0
2013-03-12 14:55:00,6.37,6.38,6.37,6.37,115200.0,4.4918,4.4988,4.4918,4.4918,115200.0
2013-03-12 15:00:00,6.37,6.38,6.37,6.37,67200.0,4.4918,4.4988,4.4918,4.4918,67200.0
2013-03-12 15:05:00,6.37,6.38,6.37,6.37,38400.0,4.4918,4.4988,4.4918,4.4918,38400.0
2013-03-12 15:10:00,6.37,6.38,6.37,6.38,136000.0,4.4918,4.4988,4.4918,4.4988,136000.0
2013-03-12 15:15:00,6.38,6.38,6.38,6.38,99200.0,4.4988,4.4988,4.4988,4.4988,99200.0
2013-03-12 15:20:00,6.38,6.39,6.37,6.39,71600.0,4.4988,4.5059,4.4918,4.5059,71600.0
2013-03-12 15:25:00,6.39,6.39,6.37,6.38,72000.0,4.5059,4.5059,4.4918,4.4988,72000.0
2013-03-12 15:30:00,6.38,6.38,6.37,6.38,88800.0,4.4988,4.4988,4.4918,4.4988,88800.0
2013-03-12 15:35:00,6.38,6.38,6.37,6.37,61600.0,4.4988,4.4988,4.4918,4.4918,61600.0
2013-03-12 15:40:00,6.37,6.37,6.37,6.37,77600.0,4.4918,4.4918,4.4918,4.4918,77600.0
2013-03-12 15:45:00,6.37,6.38,6.37,6.38,208000.0,4.4918,4.4988,4.4918,4.4988,208000.0
2013-03-12 15:50:00,6.38,6.38,6.37,6.38,226400.0,4.4988,4.4988,4.4918,4.4988,226400.0
2013-03-12 15:55:00,6.37,6.38,6.37,6.37,362000.0,4.4918,4.4988,4.4918,4.4918,362000.0
2013-03-13 09:30:00,6.36,6.42,6.35,6.42,98000.0,4.4847,4.527,4.4777,4.527,98000.0
2013-03-13 09:35:00,6.41,6.46,6.41,6.45,112400.0,4.52,4.5553,4.52,4.5482,112400.0
2013-03-13 09:40:00,6.45,6.47,6.44,6.44,101600.0,4.5482,4.5623,4.5412,4.5412,101600.0
2013-03-13 09:45:00,6.44,6.44,6.43,6.43,36000.0,4.5412,4.5412,4.5341,4.5341,36000.0
2013-03-13 09:50:00,6.44,6.46,6.43,6.46,42000.0,4.5412,4.5553,4.5341,4.5553,42000.0
2013-03-13 09:55:00,6.45,6.45,6.44,6.45,36800.0,4.5482,4.5482,4.5412,4.5482,36800.0
2013-03-13 10:00:00,6.45,6.45,6.43,6.43,36800.0,4.5482,4.5482,4.5341,4.5341,36800.0
2013-03-13 10:05:00,6.43,6.43,6.41,6.41,176800.0,4.5341,4.5341,4.52,4.52,176800.0
2013-03-13 10:10:00,6.41,6.41,6.4,6.4,96400.0,4.52,4.52,4.5129,4.5129,96400.0
2013-03-13 10:15:00,6.4,6.4,6.39,6.4,72000.0,4.5129,4.5129,4.5059,4.5129,72000.0
2013-03-13 10:20:00,6.4,6.42,6.4,6.41,28000.0,4.5129,4.527,4.5129,4.52,28000.0
2013-03-13 10:25:00,6.41,6.42,6.4,6.41,50400.0,4.52,4.527,4.5129,4.52,50400.0
2013-03-13 10:30:00,6.41,6.41,6.4,6.41,36400.0,4.52,4.52,4.5129,4.52,36400.0
2013-03-13 10:35:00,6.41,6.42,6.41,6.41,32000.0,4.52,4.527,4.52,4.52,32000.0
2013-03-13 10:40:00,6.41,6.43,6.41,6.42,62400.0,4.52,4.5341,4.52,4.527,62400.0
2013-03-13 10:45:00,6.42,6.42,6.4,6.4,36400.0,4.527,4.527,4.5129,4.5129,36400.0
2013-03-13 10:50:00,6.41,6.42,6.4,6.42,35600.0,4.52,4.527,4.5129,4.527,35600.0
2013-03-13 10:55:00,6.42,6.43,6.41,6.42,54800.0,4.527,4.5341,4.52,4.527,54800.0
2013-03-13 11:00:00,6.42,6.42,6.4,6.4,51600.0,4.527,4.527,4.5129,4.5129,51600.0
2013-03-13 11:05:00,6.4,6.4,6.39,6.4,47200.0,4.5129,4.5129,4.5059,4.5129,47200.0
2013-03-13 11:10:00,6.4,6.42,6.4,6.42,36800.0,4.5129,4.527,4.5129,4.527,36800.0
2013-03-13 11:15:00,6.42,6.43,6.42,6.43,86000.0,4.527,4.5341,4.527,4.5341,86000.0
2013-03-13 11:20:00,6.43,6.43,6.42,6.42,60000.0,4.5341,4.5341,4.527,4.527,60000.0
2013-03-13 11:25:00,6.42,6.42,6.41,6.42,25200.0,4.527,4.527,4.52,4.527,25200.0
2013-03-13 11:30:00,6.42,6.43,6.42,6.42,44000.0,4.527,4.5341,4.527,4.527,44000.0
2013-03-13 11:35:00,6.42,6.43,6.42,6.42,19600.0,4.527,4.5341,4.527,4.527,19600.0
2013-03-13 11:40:00,6.42,6.42,6.41,6.42,24000.0,4.527,4.527,4.52,4.527,24000.0
2013-03-13 11:45:00,6.42,6.42,6.4,6.4,34800.0,4.527,4.527,4.5129,4.5129,34800.0
2013-03-13 11:50:00,6.4,6.41,6.4,6.41,22000.0,4.5129,4.52,4.5129,4.52,22000.0
2013-03-13 11:55:00,6.41,6.41,6.4,6.4,23600.0,4.52,4.52,4.5129,4.5129,23600.0
2013-03-13 12:00:00,6.4,6.41,6.39,6.39,27600.0,4.5129,4.52,4.5059,4.5059,27600.0
2013-03-13 12:05:00,6.4,6.41,6.4,6.4,52400.0,4.5129,4.52,4.5129,4.5129,52400.0
2013-03-13 12:10:00,6.4,6.41,6.39,6.4,76800.0,4.5129,4.52,4.5059,4.5129,76800.0
2013-03-13 12:15:00,6.4,6.41,6.4,6.41,94800.0,4.5129,4.52,4.5129,4.52,94800.0
2013-03-13 12:20:00,6.41,6.41,6.4,6.41,115200.0,4.52,4.52,4.5129,4.52,115200.0
2013-03-13 12:25:00,6.4,6.41,6.4,6.4,55600.0,4.5129,4.52,4.5129,4.5129,55600.0
2013-03-13 12:30:00,6.4,6.41,6.39,6.4,52800.0,4.5129,4.52,4.5059,4.5129,52800.0
2013-03-13 12:35:00,6.4,6.41,6.4,6.4,43200.0,4.5129,4.52,4.5129,4.5129,43200.0
2013-03-13 12:40:00,6.41,6.41,6.41,6.41,72400.0,4.52,4.52,4.52,4.52,72400.0
2013-03-13 12:45:00,6.41,6.41,6.4,6.41,37200.0,4.52,4.52,4.5129,4.52,37200.0
2013-03-13 12:50:00,6.41,6.41,6.4,6.4,13600.0,4.52,4.52,4.5129,4.5129,13600.0
2013-03-13 12:55:00,6.4,6.41,6.4,6.4,41200.0,4.5129,4.52,4.5129,4.5129,41200.0
2013-03-13 13:00:00,6.4,6.41,6.4,6.4,31200.0,4.5129,4.52,4.5129,4.5129,31200.0
2013-03-13 13:05:00,6.41,6.42,6.4,6.42,44000.0,4.52,4.527,4.5129,4.527,44000.0
2013-03-13 13:10:00,6.41,6.42,6.41,6.42,16800.0,4.52,4.527,4.52,4.527,16800.0
2013-03-13 13:15:00,6.42,6.42,6.41,6.42,18400.0,4.527,4.527,4.52,4.527,18400.0
2013-03-13 13:20:00,6.42,6.42,6.4,6.4,17200.0,4.527,4.527,4.5129,4.5129,17200.0
2013-03-13 13:25:00,6.4,6.41,6.4,6.4,15200.0,4.5129,4.52,4.5129,4.5129,15200.0
2013-03-13 13:30:00,6.4,6.4,6.4,6.4,12000.0,4.5129,4.5129,4.5129,4.5129,12000.0
2013-03-13 13:35:00,6.39,6.39,6.39,6.39,34000.0,4.5059,4.5059,4.5059,4.5059,34000.0
2013-03-13 13:40:00,6.39,6.42,6.39,6.42,24400.0,4.5059,4.527,4.5059,4.527,24400.0
2013-03-13 13:45:00,6.42,6.43,6.41,6.42,26800.0,4.527,4.5341,4.52,4.527,26800.0
2013-03-13 13:50:00,6.42,6.43,6.41,6.41,25200.0,4.527,4.5341,4.52,4.52,25200.0
2013-03-13 13:55:00,6.41,6.41,6.41,6.41,12000.0,4.52,4.52,4.52,4.52,12000.0
2013-03-13 14:00:00,6.41,6.41,6.4,6.41,48400.0,4.52,4.52,4.5129,4.52,48400.0
2013-03-13 14:05:00,6.41,6.42,6.41,6.41,20800.0,4.52,4.527,4.52,4.52,20800.0
2013-03-13 14:10:00,6.41,6.41,6.41,6.41,17600.0,4.52,4.52,4.52,4.52,17600.0
2013-03-13 14:15:00,6.41,6.41,6.4,6.4,40000.0,4.52,4.52,4.5129,4.5129,40000.0
2013-03-13 14:20:00,6.4,6.4,6.39,6.4,30000.0,4.5129,4.5129,4.5059,4.5129,30000.0
2013-03-13 14:25:00,6.4,6.41,6.4,6.41,24000.0,4.5129,4.52,4.5129,4.52,24000.0
2013-03-13 14:30:00,6.41,6.41,6.4,6.41,36400.0,4.52,4.52,4.5129,4.52,36400.0
2013-03-13 14:35:00,6.41,6.41,6.4,6.4,32000.0,4.52,4.52,4.5129,4.5129,32000.0
2013-03-13 14:40:00,6.4,6.4,6.39,6.4,26800.0,4.5129,4.5129,4.5059,4.5129,26800.0
2013-03-13 14:45:00,6.4,6.41,6.4,6.41,22800.0,4.5129,4.52,4.5129,4.52,22800.0
2013-03-13 14:50:00,6.4,6.41,6.4,6.4,28400.0,4.5129,4.52,4.5129,4.5129,28400.0
2013-03-13 14:55:00,6.4,6.4,6.39,6.4,40000.0,4.5129,4.5129,4.5059,4.5129,40000.0
2013-03-13 15:00:00,6.4,6.4,6.38,6.38,217600.0,4.5129,4.5129,4.4988,4.4988,217600.0
2013-03-13 15:05:00,6.38,6.39,6.38,6.38,66800.0,4.4988,4.5059,4.4988,4.4988,66800.0
2013-03-13 15:10:00,6.38,6.38,6.37,6.38,61600.0,4.4988,4.4988,4.4918,4.4988,61600.0
2013-03-13 15:15:00,6.38,6.38,6.36,6.36,48400.0,4.4988,4.4988,4.4847,4.4847,48400.0
2013-03-13 15:20:00,6.36,6.37,6.36,6.37,64000.0,4.4847,4.4918,4.4847,4.4918,64000.0
2013-03-13 15:25:00,6.37,6.37,6.37,6.37,16400.0,4.4918,4.4918,4.4918,4.4918,16400.0
2013-03-13 15:30:00,6.37,6.38,6.36,6.36,89600.0,4.4918,4.4988,4.4847,4.4847,89600.0
2013-03-13 15:35:00,6.36,6.37,6.36,6.36,94800.0,4.4847,4.4918,4.4847,4.4847,94800.0
2013-03-13 15:40:00,6.36,6.37,6.36,6.36,84000.0,4.4847,4.4918,4.4847,4.4847,84000.0
2013-03-13 15:45:00,6.36,6.38,6.36,6.38,208800.0,4.4847,4.4988,4.4847,4.4988,208800.0
2013-03-13 15:50:00,6.38,6.39,6.38,6.39,184000.0,4.4988,4.5059,4.4988,4.5059,184000.0
2013-03-13 15:55:00,6.39,6.42,6.39,6.41,929600.0,4.5059,4.527,4.5059,4.52,929600.0
2013-03-14 09:30:00,6.43,6.43,6.37,6.39,74400.0,4.5341,4.5341,4.4918,4.5059,74400.0
2013-03-14 09:35:00,6.39,6.39,6.37,6.37,16400.0,4.5059,4.5059,4.4918,4.4918,16400.0
2013-03-14 09:40:00,6.37,6.38,6.36,6.36,68800.0,4.4918,4.4988,4.4847,4.4847,68800.0
2013-03-14 09:45:00,6.35,6.35,6.33,6.34,76000.0,4.4777,4.4777,4.4636,4.4706,76000.0
2013-03-14 09:50:00,6.34,6.35,6.34,6.34,39600.0,4.4706,4.4777,4.4706,4.4706,39600.0
2013-03-14 09:55:00,6.34,6.34,6.34,6.34,64000.0,4.4706,4.4706,4.4706,4.4706,64000.0
2013-03-14 10:00:00,6.35,6.37,6.34,6.36,112400.0,4.4777,4.4918,4.4706,4.4847,112400.0
2013-03-14 10:05:00,6.36,6.38,6.36,6.37,35200.0,4.4847,4.4988,4.4847,4.4918,35200.0
2013-03-14 10:10:00,6.37,6.38,6.37,6.38,31600.0,4.4918,4.4988,4.4918,4.4988,31600.0
2013-03-14 10:15:00,6.38,6.38,6.37,6.37,32400.0,4.4988,4.4988,4.4918,4.4918,32400.0
2013-03-14 10:20:00,6.37,6.38,6.36,6.36,62000.0,4.4918,4.4988,4.4847,4.4847,62000.0
2013-03-14 10:25:00,6.37,6.37,6.36,6.36,19600.0,4.4918,4.4918,4.4847,4.4847,19600.0
2013-03-14 10:30:00,6.36,6.38,6.36,6.37,90400.0,4.4847,4.4988,4.4847,4.4918,90400.0
2013-03-14 10:35:00,6.37,6.37,6.36,6.37,41200.0,4.4918,4.4918,4.4847,4.4918,41200.0
2013-03-14 10:40:00,6.36,6.38,6.36,6.37,19600.0,4.4847,4.4988,4.4847,4.4918,19600.0
2013-03-14 10:45:00,6.37,6.37,6.35,6.36,43200.0,4.4918,4.4918,4.4777,4.4847,43200.0
2013-03-14 10:50:00,6.36,6.36,6.35,6.35,54400.0,4.4847,4.4847,4.4777,4.4777,54400.0
2013-03-14 10:55:00,6.36,6.36,6.35,6.36,55200.0,4.4847,4.4847,4.4777,4.4847,55200.0
2013-03-14 11:00:00,6.36,6.37,6.35,6.37,98400.0,4.4847,4.4918,4.4777,4.4918,98400.0
2013-03-14 11:05:00,6.36,6.37,6.36,6.36,86400.0,4.4847,4.4918,4.4847,4.4847,86400.0
2013-03-14 11:10:00,6.36,6.37,6.36,6.37,39200.0,4.4847,4.4918,4.4847,4.4918,39200.0
2013-03-14 11:15:00,6.37,6.37,6.36,6.36,60400.0,4.4918,4.4918,4.4847,4.4847,60400.0
2013-03-14 11:20:00,6.37,6.37,6.36,6.36,94800.0,4.4918,4.4918,4.4847,4.4847,94800.0
2013-03-14 11:25:00,6.36,6.37,6.35,6.35,46400.0,4.4847,4.4918,4.4777,4.4777,46400.0
2013-03-14 11:30:00,6.35,6.35,6.34,6.34,49600.0,4.4777,4.4777,4.4706,4.4706,49600.0
2013-03-14 11:35:00,6.35,6.35,6.33,6.34,54800.0,4.4777,4.4777,4.4636,4.4706,54800.0
2013-03-14 11:40:00,6.33,6.35,6.33,6.35,46800.0,4.4636,4.4777,4.4636,4.4777,46800.0
2013-03-14 11:45:00,6.34,6.35,6.33,6.33,54800.0,4.4706,4.4777,4.4636,4.4636,54800.0
2013-03-14 11:50:00,6.33,6.33,6.32,6.32,94800.0,4.4636,4.4636,4.4565,4.4565,94800.0
2013-03-14 11:55:00,6.32,6.33,6.32,6.32,86400.0,4.4565,4.4636,4.4565,4.4565,86400.0
2013-03-14 12:00:00,6.33,6.34,6.33,6.33,58000.0,4.4636,4.4706,4.4636,4.4636,58000.0
2013-03-14 12:05:00,6.33,6.34,6.33,6.34,51200.0,4.4636,4.4706,4.4636,4.4706,51200.0
2013-03-14 12:10:00,6.34,6.35,6.34,6.35,76400.0,4.4706,4.4777,4.4706,4.4777,76400.0
2013-03-14 12:15:00,6.35,6.35,6.34,6.35,48400.0,4.4777,4.4777,4.4706,4.4777,48400.0
2013-03-14 12:20:00,6.35,6.36,6.35,6.35,64400.0,4.4777,4.4847,4.4777,4.4777,64400.0
2013-03-14 12:25:00,6.35,6.36,6.35,6.36,62400.0,4.4777,4.4847,4.4777,4.4847,62400.0
2013-03-14 12:30:00,6.35,6.36,6.35,6.36,52000.0,4.4777,4.4847,4.4777,4.4847,52000.0
2013-03-14 12:35:00,6.36,6.36,6.34,6.35,42400.0,4.4847,4.4847,4.4706,4.4777,42400.0
2013-03-14 12:40:00,6.35,6.35,6.33,6.33,50000.0,4.4777,4.4777,4.4636,4.4636,50000.0
2013-03-14 12:45:00,6.34,6.34,6.33,6.33,30800.0,4.4706,4.4706,4.4636,4.4636,30800.0
2013-03-14 12:50:00,6.33,6.33,6.32,6.32,49600.0,4.4636,4.4636,4.4565,4.4565,49600.0
2013-03-14 12:55:00,6.32,6.32,6.3,6.3,44800.0,4.4565,4.4565,4.4424,4.4424,44800.0
2013-03-14 13:00:00,6.3,6.31,6.3,6.31,90000.0,4.4424,4.4495,4.4424,4.4495,90000.0
2013-03-14 13:05:00,6.3,6.31,6.3,6.31,66400.0,4.4424,4.4495,4.4424,4.4495,66400.0
2013-03-14 13:10:00,6.31,6.31,6.29,6.3,49200.0,4.4495,4.4495,4.4354,4.4424,49200.0
2013-03-14 13:15:00,6.3,6.3,6.3,6.3,43200.0,4.4424,4.4424,4.4424,4.4424,43200.0
2013-03-14 13:20:00,6.3,6.3,6.29,6.29,64800.0,4.4424,4.4424,4.4354,4.4354,64800.0
2013-03-14 13:25:00,6.29,6.29,6.28,6.28,58800.0,4.4354,4.4354,4.4283,4.4283,58800.0
2013-03-14 13:30:00,6.28,6.29,6.28,6.29,92000.0,4.4283,4.4354,4.4283,4.4354,92000.0
2013-03-14 13:35:00,6.29,6.29,6.29,6.29,30400.0,4.4354,4.4354,4.4354,4.4354,30400.0
2013-03-14 13:40:00,6.29,6.29,6.28,6.29,75200.0,4.4354,4.4354,4.4283,4.4354,75200.0
2013-03-14 13:45:00,6.29,6.3,6.29,6.3,112000.0,4.4354,4.4424,4.4354,4.4424,112000.0
2013-03-14 13:50:00,6.3,6.31,6.3,6.3,65600.0,4.4424,4.4495,4.4424,4.4424,65600.0
2013-03-14 13:55:00,6.3,6.3,6.29,6.3,34800.0,4.4424,4.4424,4.4354,4.4424,34800.0
2013-03-14 14:00:00,6.3,6.3,6.29,6.3,44800.0,4.4424,4.4424,4.4354,4.4424,44800.0
2013-03-14 14:05:00,6.3,6.3,6.29,6.3,36800.0,4.4424,4.4424,4.4354,4.4424,36800.0
2013-03-14 14:10:00,6.3,6.3,6.28,6.29,77600.0,4.4424,4.4424,4.4283,4.4354,77600.0
2013-03-14 14:15:00,6.29,6.3,6.29,6.3,74000.0,4.4354,4.4424,4.4354,4.4424,74000.0
2013-03-14 14:20:00,6.3,6.31,6.3,6.3,62000.0,4.4424,4.4495,4.4424,4.4424,62000.0
2013-03-14 14:25:00,6.3,6.3,6.29,6.29,41600.0,4.4424,4.4424,4.4354,4.4354,41600.0
2013-03-14 14:30:00,6.3,6.3,6.29,6.3,42800.0,4.4424,4.4424,4.4354,4.4424,42800.0
2013-03-14 14:35:00,6.3,6.3,6.3,6.3,33600.0,4.4424,4.4424,4.4424,4.4424,33600.0
2013-03-14 14:40:00,6.3,6.3,6.29,6.3,81600.0,4.4424,4.4424,4.4354,4.4424,81600.0
2013-03-14 14:45:00,6.3,6.3,6.29,6.3,46000.0,4.4424,4.4424,4.4354,4.4424,46000.0
2013-03-14 14:50:00,6.3,6.3,6.29,6.3,52800.0,4.4424,4.4424,4.4354,4.4424,52800.0
2013-03-14 14:55:00,6.3,6.3,6.29,6.29,34800.0,4.4424,4.4424,4.4354,4.4354,34800.0
2013-03-14 15:00:00,6.29,6.3,6.29,6.3,73600.0,4.4354,4.4424,4.4354,4.4424,73600.0
2013-03-14 15:05:00,6.3,6.31,6.3,6.3,52400.0,4.4424,4.4495,4.4424,4.4424,52400.0
2013-03-14 15:10:00,6.3,6.3,6.3,6.3,39600.0,4.4424,4.4424,4.4424,4.4424,39600.0
2013-03-14 15:15:00,6.3,6.31,6.3,6.3,68000.0,4.4424,4.4495,4.4424,4.4424,68000.0
2013-03-14 15:20:00,6.3,6.31,6.3,6.31,82800.0,4.4424,4.4495,4.4424,4.4495,82800.0
2013-03-14 15:25:00,6.31,6.31,6.31,6.31,76800.0,4.4495,4.4495,4.4495,4.4495,76800.0
2013-03-14 15:30:00,6.31,6.32,6.3,6.32,100800.0,4.4495,4.4565,4.4424,4.4565,100800.0
2013-03-14 15:35:00,6.32,6.32,6.31,6.32,109200.0,4.4565,4.4565,4.4495,4.4565,109200.0
2013-03-14 15:40:00,6.32,6.35,6.32,6.34,253200.0,4.4565,4.4777,4.4565,4.4706,253200.0
2013-03-14 15:45:00,6.34,6.35,6.34,6.34,180800.0,4.4706,4.4777,4.4706,4.4706,180800.0
2013-03-14 15:50:00,6.34,6.34,6.34,6.34,166000.0,4.4706,4.4706,4.4706,4.4706,166000.0
2013-03-14 15:55:00,6.34,6.36,6.34,6.35,782000.0,4.4706,4.4847,4.4706,4.4777,782000.0
2013-03-15 09:30:00,6.33,6.34,6.31,6.34,723200.0,4.4636,4.4706,4.4495,4.4706,723200.0
2013-03-15 09:35:00,6.34,6.36,6.3,6.31,51200.0,4.4706,4.4847,4.4424,4.4495,51200.0
2013-03-15 09:40:00,6.32,6.32,6.28,6.28,107200.0,4.4565,4.4565,4.4283,4.4283,107200.0
2013-03-15 09:45:00,6.29,6.32,6.28,6.31,81600.0,4.4354,4.4565,4.4283,4.4495,81600.0
2013-03-15 09:50:00,6.31,6.31,6.3,6.3,29600.0,4.4495,4.4495,4.4424,4.4424,29600.0
2013-03-15 09:55:00,6.3,6.31,6.25,6.26,163600.0,4.4424,4.4495,4.4072,4.4142,163600.0
2013-03-15 10:00:00,6.26,6.28,6.24,6.27,64800.0,4.4142,4.4283,4.4001,4.4213,64800.0
2013-03-15 10:05:00,6.27,6.29,6.26,6.29,30800.0,4.4213,4.4354,4.4142,4.4354,30800.0
2013-03-15 10:10:00,6.29,6.3,6.28,6.29,98000.0,4.4354,4.4424,4.4283,4.4354,98000.0
2013-03-15 10:15:00,6.29,6.3,6.28,6.3,73200.0,4.4354,4.4424,4.4283,4.4424,73200.0
2013-03-15 10:20:00,6.29,6.31,6.29,6.31,80400.0,4.4354,4.4495,4.4354,4.4495,80400.0
2013-03-15 10:25:00,6.31,6.32,6.31,6.32,42400.0,4.4495,4.4565,4.4495,4.4565,42400.0
2013-03-15 10:30:00,6.32,6.34,6.32,6.33,106000.0,4.4565,4.4706,4.4565,4.4636,106000.0
2013-03-15 10:35:00,6.34,6.34,6.33,6.33,32400.0,4.4706,4.4706,4.4636,4.4636,32400.0
2013-03-15 10:40:00,6.33,6.34,6.33,6.34,48800.0,4.4636,4.4706,4.4636,4.4706,48800.0
2013-03-15 10:45:00,6.34,6.36,6.34,6.35,105600.0,4.4706,4.4847,4.4706,4.4777,105600.0
2013-03-15 10:50:00,6.35,6.36,6.34,6.34,51200.0,4.4777,4.4847,4.4706,4.4706,51200.0
2013-03-15 10:55:00,6.34,6.34,6.32,6.33,80800.0,4.4706,4.4706,4.4565,4.4636,80800.0
2013-03-15 11:00:00,6.33,6.34,6.32,6.33,138400.0,4.4636,4.4706,4.4565,4.4636,138400.0
2013-03-15 11:05:00,6.33,6.33,6.31,6.32,134400.0,4.4636,4.4636,4.4495,4.4565,134400.0
2013-03-15 11:10:00,6.31,6.34,6.31,6.33,75200.0,4.4495,4.4706,4.4495,4.4636,75200.0
2013-03-15 11:15:00,6.32,6.33,6.32,6.33,52000.0,4.4565,4.4636,4.4565,4.4636,52000.0
2013-03-15 11:20:00,6.33,6.33,6.3,6.3,166800.0,4.4636,4.4636,4.4424,4.4424,166800.0
2013-03-15 11:25:00,6.31,6.31,6.3,6.31,67200.0,4.4495,4.4495,4.4424,4.4495,67200.0
2013-03-15 11:30:00,6.3,6.32,6.3,6.31,369600.0,4.4424,4.4565,4.4424,4.4495,369600.0
2013-03-15 11:35:00,6.31,6.33,6.31,6.33,412800.0,4.4495,4.4636,4.4495,4.4636,412800.0
2013-03-15 11:40:00,6.33,6.33,6.32,6.33,371200.0,4.4636,4.4636,4.4565,4.4636,371200.0
2013-03-15 11:45:00,6.33,6.33,6.32,6.32,58800.0,4.4636,4.4636,4.4565,4.4565,58800.0
2013-03-15 11:50:00,6.33,6.33,6.32,6.32,135600.0,4.4636,4.4636,4.4565,4.4565,135600.0
2013-03-15 11:55:00,6.32,6.33,6.32,6.32,34400.0,4.4565,4.4636,4.4565,4.4565,34400.0
2013-03-15 12:00:00,6.32,6.33,6.32,6.33,74400.0,4.4565,4.4636,4.4565,4.4636,74400.0
2013-03-15 12:05:00,6.33,6.33,6.33,6.33,51600.0,4.4636,4.4636,4.4636,4.4636,51600.0
2013-03-15 12:10:00,6.33,6.33,6.33,6.33,4400.0,4.4636,4.4636,4.4636,4.4636,4400.0
2013-03-15 12:15:00,6.33,6.33,6.33,6.33,50800.0,4.4636,4.4636,4.4636,4.4636,50800.0
2013-03-15 12:20:00,6.33,6.33,6.33,6.33,53200.0,4.4636,4.4636,4.4636,4.4636,53200.0
2013-03-15 12:25:00,6.33,6.34,6.33,6.34,9600.0,4.4636,4.4706,4.4636,4.4706,9600.0
2013-03-15 12:30:00,6.34,6.35,6.34,6.35,29600.0,4.4706,4.4777,4.4706,4.4777,29600.0
2013-03-15 12:35:00,6.35,6.36,6.35,6.36,24000.0,4.4777,4.4847,4.4777,4.4847,24000.0
2013-03-15 12:40:00,6.36,6.37,6.36,6.37,11200.0,4.4847,4.4918,4.4847,4.4918,11200.0
2013-03-15 12:45:00,6.37,6.37,6.36,6.36,31600.0,4.4918,4.4918,4.4847,4.4847,31600.0
2013-03-15 12:50:00,6.36,6.37,6.35,6.36,30000.0,4.4847,4.4918,4.4777,4.4847,30000.0
2013-03-15 12:55:00,6.36,6.36,6.35,6.36,28400.0,4.4847,4.4847,4.4777,4.4847,28400.0
2013-03-15 13:00:00,6.35,6.36,6.35,6.35,38000.0,4.4777,4.4847,4.4777,4.4777,38000.0
2013-03-15 13:05:00,6.35,6.36,6.35,6.35,34400.0,4.4777,4.4847,4.4777,4.4777,34400.0
2013-03-15 13:10:00,6.35,6.35,6.35,6.35,30800.0,4.4777,4.4777,4.4777,4.4777,30800.0
2013-03-15 13:15:00,6.35,6.35,6.34,6.34,16400.0,4.4777,4.4777,4.4706,4.4706,16400.0
2013-03-15 13:20:00,6.35,6.35,6.34,6.34,24800.0,4.4777,4.4777,4.4706,4.4706,24800.0
2013-03-15 13:25:00,6.34,6.34,6.34,6.34,44400.0,4.4706,4.4706,4.4706,4.4706,44400.0
2013-03-15 13:30:00,6.34,6.34,6.34,6.34,16000.0,4.4706,4.4706,4.4706,4.4706,16000.0
2013-03-15 13:35:00,6.34,6.35,6.34,6.34,24000.0,4.4706,4.4777,4.4706,4.4706,24000.0
2013-03-15 13:40:00,6.34,6.35,6.33,6.34,34000.0,4.4706,4.4777,4.4636,4.4706,34000.0
2013-03-15 13:45:00,6.34,6.34,6.33,6.33,44800.0,4.4706,4.4706,4.4636,4.4636,44800.0
2013-03-15 13:50:00,6.33,6.34,6.33,6.33,59600.0,4.4636,4.4706,4.4636,4.4636,59600.0
2013-03-15 13:55:00,6.34,6.34,6.33,6.33,20000.0,4.4706,4.4706,4.4636,4.4636,20000.0
2013-03-15 14:00:00,6.33,6.33,6.33,6.33,37600.0,4.4636,4.4636,4.4636,4.4636,37600.0
2013-03-15 14:05:00,6.33,6.33,6.32,6.32,58000.0,4.4636,4.4636,4.4565,4.4565,58000.0
2013-03-15 14:10:00,6.32,6.33,6.32,6.32,32000.0,4.4565,4.4636,4.4565,4.4565,32000.0
2013-03-15 14:15:00,6.32,6.32,6.31,6.31,17200.0,4.4565,4.4565,4.4495,4.4495,17200.0
2013-03-15 14:20:00,6.31,6.32,6.31,6.32,30000.0,4.4495,4.4565,4.4495,4.4565,30000.0
2013-03-15 14:25:00,6.31,6.32,6.31,6.32,106400.0,4.4495,4.4565,4.4495,4.4565,106400.0
2013-03-15 14:30:00,6.32,6.32,6.32,6.32,13200.0,4.4565,4.4565,4.4565,4.4565,13200.0
2013-03-15 14:35:00,6.32,6.32,6.31,6.32,54800.0,4.4565,4.4565,4.4495,4.4565,54800.0
2013-03-15 14:40:00,6.32,6.32,6.32,6.32,26800.0,4.4565,4.4565,4.4565,4.4565,26800.0
2013-03-15 14:45:00,6.32,6.32,6.3,6.3,445200.0,4.4565,4.4565,4.4424,4.4424,445200.0
2013-03-15 14:50:00,6.3,6.31,6.29,6.31,274000.0,4.4424,4.4495,4.4354,4.4495,274000.0
2013-03-15 14:55:00,6.31,6.32,6.31,6.32,17600.0,4.4495,4.4565,4.4495,4.4565,17600.0
2013-03-15 15:00:00,6.32,6.32,6.31,6.31,71600.0,4.4565,4.4565,4.4495,4.4495,71600.0
2013-03-15 15:05:00,6.32,6.33,6.32,6.33,125600.0,4.4565,4.4636,4.4565,4.4636,125600.0
2013-03-15 15:10:00,6.33,6.33,6.32,6.32,227600.0,4.4636,4.4636,4.4565,4.4565,227600.0
2013-03-15 15:15:00,6.32,6.33,6.31,6.33,118400.0,4.4565,4.4636,4.4495,4.4636,118400.0
2013-03-15 15:20:00,6.33,6.34,6.33,6.33,67200.0,4.4636,4.4706,4.4636,4.4636,67200.0
2013-03-15 15:25:00,6.33,6.34,6.33,6.34,180000.0,4.4636,4.4706,4.4636,4.4706,180000.0
2013-03-15 15:30:00,6.34,6.34,6.34,6.34,125600.0,4.4706,4.4706,4.4706,4.4706,125600.0
2013-03-15 15:35:00,6.34,6.36,6.34,6.36,138400.0,4.4706,4.4847,4.4706,4.4847,138400.0
2013-03-15 15:40:00,6.35,6.36,6.34,6.35,177600.0,4.4777,4.4847,4.4706,4.4777,177600.0
2013-03-15 15:45:00,6.35,6.36,6.35,6.36,186000.0,4.4777,4.4847,4.4777,4.4847,186000.0
2013-03-15 15:50:00,6.36,6.36,6.34,6.35,249200.0,4.4847,4.4847,4.4706,4.4777,249200.0
2013-03-15 15:55:00,6.35,6.37,6.35,6.36,712000.0,4.4777,4.4918,4.4777,4.4847,712000.0
2013-03-18 09:30:00,6.29,6.32,6.29,6.31,107200.0,4.4354,4.4565,4.4354,4.4495,107200.0
2013-03-18 09:35:00,6.31,6.34,6.31,6.32,41200.0,4.4495,4.4706,4.4495,4.4565,41200.0
2013-03-18 09:40:00,6.32,6.33,6.32,6.32,46000.0,4.4565,4.4636,4.4565,4.4565,46000.0
2013-03-18 09:45:00,6.32,6.32,6.31,6.32,49600.0,4.4565,4.4565,4.4495,4.4565,49600.0
2013-03-18 09:50:00,6.32,6.32,6.31,6.32,30400.0,4.4565,4.4565,4.4495,4.4565,30400.0
2013-03-18 09:55:00,6.32,6.36,6.32,6.36,137600.0,4.4565,4.4847,4.4565,4.4847,137600.0
2013-03-18 10:00:00,6.36,6.38,6.35,6.37,87600.0,4.4847,4.4988,4.4777,4.4918,87600.0
2013-03-18 10:05:00,6.37,6.39,6.36,6.36,52000.0,4.4918,4.5059,4.4847,4.4847,52000.0
2013-03-18 10:10:00,6.37,6.39,6.37,6.38,50400.0,4.4918,4.5059,4.4918,4.4988,50400.0
2013-03-18 10:15:00,6.39,6.4,6.38,6.39,66000.0,4.5059,4.5129,4.4988,4.5059,66000.0
2013-03-18 10:20:00,6.39,6.4,6.39,6.39,53200.0,4.5059,4.5129,4.5059,4.5059,53200.0
2013-03-18 10:25:00,6.39,6.4,6.39,6.4,78400.0,4.5059,4.5129,4.5059,4.5129,78400.0
2013-03-18 10:30:00,6.4,6.4,6.39,6.4,55200.0,4.5129,4.5129,4.5059,4.5129,55200.0
2013-03-18 10:35:00,6.39,6.4,6.39,6.4,71600.0,4.5059,4.5129,4.5059,4.5129,71600.0
2013-03-18 10:40:00,6.4,6.4,6.39,6.4,35200.0,4.5129,4.5129,4.5059,4.5129,35200.0
2013-03-18 10:45:00,6.4,6.42,6.4,6.42,90000.0,4.5129,4.527,4.5129,4.527,90000.0
2013-03-18 10:50:00,6.42,6.42,6.41,6.41,69600.0,4.527,4.527,4.52,4.52,69600.0
2013-03-18 10:55:00,6.41,6.42,6.4,6.4,47600.0,4.52,4.527,4.5129,4.5129,47600.0
2013-03-18 11:00:00,6.4,6.4,6.39,6.4,55600.0,4.5129,4.5129,4.5059,4.5129,55600.0
2013-03-18 11:05:00,6.4,6.4,6.39,6.4,87200.0,4.5129,4.5129,4.5059,4.5129,87200.0
2013-03-18 11:10:00,6.4,6.41,6.38,6.39,103600.0,4.5129,4.52,4.4988,4.5059,103600.0
2013-03-18 11:15:00,6.39,6.39,6.38,6.38,180400.0,4.5059,4.5059,4.4988,4.4988,180400.0
2013-03-18 11:20:00,6.38,6.38,6.37,6.38,70000.0,4.4988,4.4988,4.4918,4.4988,70000.0
2013-03-18 11:25:00,6.38,6.39,6.37,6.37,137200.0,4.4988,4.5059,4.4918,4.4918,137200.0
2013-03-18 11:30:00,6.37,6.39,6.37,6.38,71200.0,4.4918,4.5059,4.4918,4.4988,71200.0
2013-03-18 11:35:00,6.38,6.39,6.38,6.39,20400.0,4.4988,4.5059,4.4988,4.5059,20400.0
2013-03-18 11:40:00,6.39,6.39,6.37,6.37,149600.0,4.5059,4.5059,4.4918,4.4918,149600.0
2013-03-18 11:45:00,6.37,6.39,6.37,6.39,32000.0,4.4918,4.5059,4.4918,4.5059,32000.0
2013-03-18 11:50:00,6.39,6.4,6.39,6.4,30400.0,4.5059,4.5129,4.5059,4.5129,30400.0
2013-03-18 11:55:00,6.4,6.41,6.4,6.41,64000.0,4.5129,4.52,4.5129,4.52,64000.0
2013-03-18 12:00:00,6.41,6.42,6.4,6.4,61600.0,4.52,4.527,4.5129,4.5129,61600.0
2013-03-18 12:05:00,6.41,6.41,6.41,6.41,35200.0,4.52,4.52,4.52,4.52,35200.0
2013-03-18 12:10:00,6.41,6.42,6.4,6.4,59200.0,4.52,4.527,4.5129,4.5129,59200.0
2013-03-18 12:15:00,6.4,6.41,6.4,6.4,55200.0,4.5129,4.52,4.5129,4.5129,55200.0
2013-03-18 12:20:00,6.4,6.42,6.4,6.42,53600.0,4.5129,4.527,4.5129,4.527,53600.0
2013-03-18 12:25:00,6.41,6.42,6.4,6.4,32400.0,4.52,4.527,4.5129,4.5129,32400.0
2013-03-18 12:30:00,6.4,6.4,6.39,6.39,28800.0,4.5129,4.5129,4.5059,4.5059,28800.0
2013-03-18 12:35:00,6.39,6.39,6.39,6.39,22000.0,4.5059,4.5059,4.5059,4.5059,22000.0
2013-03-18 12:40:00,6.39,6.4,6.39,6.39,34000.0,4.5059,4.5129,4.5059,4.5059,34000.0
2013-03-18 12:45:00,6.39,6.39,6.38,6.39,39600.0,4.5059,4.5059,4.4988,4.5059,39600.0
2013-03-18 12:50:00,6.38,6.39,6.38,6.39,29600.0,4.4988,4.5059,4.4988,4.5059,29600.0
2013-03-18 12:55:00,6.39,6.4,6.39,6.4,40800.0,4.5059,4.5129,4.5059,4.5129,40800.0
2013-03-18 13:00:00,6.4,6.4,6.4,6.4,25200.0,4.5129,4.5129,4.5129,4.5129,25200.0
2013-03-18 13:05:00,6.4,6.4,6.4,6.4,22000.0,4.5129,4.5129,4.5129,4.5129,22000.0
2013-03-18 13:10:00,6.4,6.41,6.4,6.41,36800.0,4.5129,4.52,4.5129,4.52,36800.0
2013-03-18 13:15:00,6.41,6.41,6.41,6.41,39200.0,4.52,4.52,4.52,4.52,39200.0
2013-03-18 13:20:00,6.41,6.42,6.41,6.42,31600.0,4.52,4.527,4.52,4.527,31600.0
2013-03-18 13:25:00,6.41,6.42,6.41,6.41,45600.0,4.52,4.527,4.52,4.52,45600.0
2013-03-18 13:30:00,6.4,6.41,6.4,6.4,53200.0,4.5129,4.52,4.5129,4.5129,53200.0
2013-03-18 13:35:00,6.4,6.42,6.4,6.42,65600.0,4.5129,4.527,4.5129,4.527,65600.0
2013-03-18 13:40:00,6.42,6.42,6.41,6.41,22800.0,4.527,4.527,4.52,4.52,22800.0
2013-03-18 13:45:00,6.41,6.42,6.4,6.4,110000.0,4.52,4.527,4.5129,4.5129,110000.0
2013-03-18 13:50:00,6.4,6.4,6.39,6.39,38400.0,4.5129,4.5129,4.5059,4.5059,38400.0
2013-03-18 13:55:00,6.39,6.39,6.39,6.39,29600.0,4.5059,4.5059,4.5059,4.5059,29600.0
2013-03-18 14:00:00,6.39,6.41,6.39,6.41,52000.0,4.5059,4.52,4.5059,4.52,52000.0
2013-03-18 14:05:00,6.41,6.41,6.41,6.41,38000.0,4.52,4.52,4.52,4.52,38000.0
2013-03-18 14:10:00,6.41,6.41,6.41,6.41,74400.0,4.52,4.52,4.52,4.52,74400.0
2013-03-18 14:15:00,6.41,6.41,6.4,6.4,93600.0,4.52,4.52,4.5129,4.5129,93600.0
2013-03-18 14:20:00,6.4,6.41,6.4,6.41,86400.0,4.5129,4.52,4.5129,4.52,86400.0
2013-03-18 14:25:00,6.41,6.42,6.41,6.42,38400.0,4.52,4.527,4.52,4.527,38400.0
2013-03-18 14:30:00,6.42,6.43,6.42,6.43,91600.0,4.527,4.5341,4.527,4.5341,91600.0
2013-03-18 14:35:00,6.43,6.44,6.43,6.44,98000.0,4.5341,4.5412,4.5341,4.5412,98000.0
2013-03-18 14:40:00,6.44,6.45,6.44,6.44,42400.0,4.5412,4.5482,4.5412,4.5412,42400.0
2013-03-18 14:45:00,6.44,6.44,6.43,6.44,62800.0,4.5412,4.5412,4.5341,4.5412,62800.0
2013-03-18 14:50:00,6.44,6.44,6.43,6.43,51200.0,4.5412,4.5412,4.5341,4.5341,51200.0
2013-03-18 14:55:00,6.43,6.44,6.43,6.43,88800.0,4.5341,4.5412,4.5341,4.5341,88800.0
2013-03-18 15:00:00,6.44,6.44,6.43,6.43,83200.0,4.5412,4.5412,4.5341,4.5341,83200.0
2013-03-18 15:05:00,6.43,6.43,6.42,6.42,62000.0,4.5341,4.5341,4.527,4.527,62000.0
2013-03-18 15:10:00,6.42,6.43,6.42,6.43,53200.0,4.527,4.5341,4.527,4.5341,53200.0
2013-03-18 15:15:00,6.43,6.43,6.42,6.43,86800.0,4.5341,4.5341,4.527,4.5341,86800.0
2013-03-18 15:20:00,6.43,6.43,6.42,6.42,68000.0,4.5341,4.5341,4.527,4.527,68000.0
2013-03-18 15:25:00,6.43,6.43,6.4,6.41,97200.0,4.5341,4.5341,4.5129,4.52,97200.0
2013-03-18 15:30:00,6.41,6.41,6.4,6.41,88800.0,4.52,4.52,4.5129,4.52,88800.0
2013-03-18 15:35:00,6.41,6.41,6.4,6.41,79600.0,4.52,4.52,4.5129,4.52,79600.0
2013-03-18 15:40:00,6.4,6.41,6.4,6.41,154800.0,4.5129,4.52,4.5129,4.52,154800.0
2013-03-18 15:45:00,6.41,6.43,6.41,6.42,389200.0,4.52,4.5341,4.52,4.527,389200.0
2013-03-18 15:50:00,6.43,6.43,6.42,6.42,170000.0,4.5341,4.5341,4.527,4.527,170000.0
2013-03-18 15:55:00,6.42,6.43,6.42,6.43,243600.0,4.527,4.5341,4.527,4.5341,243600.0
2013-03-19 09:30:00,6.45,6.45,6.42,6.42,65200.0,4.5482,4.5482,4.527,4.527,65200.0
2013-03-19 09:35:00,6.43,6.43,6.38,6.38,15200.0,4.5341,4.5341,4.4988,4.4988,15200.0
2013-03-19 09:40:00,6.38,6.4,6.38,6.39,49600.0,4.4988,4.5129,4.4988,4.5059,49600.0
2013-03-19 09:45:00,6.39,6.4,6.39,6.4,41200.0,4.5059,4.5129,4.5059,4.5129,41200.0
2013-03-19 09:50:00,6.4,6.4,6.4,6.4,14400.0,4.5129,4.5129,4.5129,4.5129,14400.0
2013-03-19 09:55:00,6.4,6.4,6.4,6.4,22800.0,4.5129,4.5129,4.5129,4.5129,22800.0
2013-03-19 10:00:00,6.4,6.4,6.39,6.39,38800.0,4.5129,4.5129,4.5059,4.5059,38800.0
2013-03-19 10:05:00,6.39,6.39,6.37,6.37,33200.0,4.5059,4.5059,4.4918,4.4918,33200.0
2013-03-19 10:10:00,6.38,6.38,6.37,6.37,14000.0,4.4988,4.4988,4.4918,4.4918,14000.0
2013-03-19 10:15:00,6.37,6.38,6.37,6.38,35600.0,4.4918,4.4988,4.4918,4.4988,35600.0
2013-03-19 10:20:00,6.38,6.38,6.34,6.34,59200.0,4.4988,4.4988,4.4706,4.4706,59200.0
2013-03-19 10:25:00,6.34,6.36,6.34,6.36,51200.0,4.4706,4.4847,4.4706,4.4847,51200.0
2013-03-19 10:30:00,6.36,6.36,6.35,6.35,38800.0,4.4847,4.4847,4.4777,4.4777,38800.0
2013-03-19 10:35:00,6.34,6.34,6.33,6.33,62800.0,4.4706,4.4706,4.4636,4.4636,62800.0
2013-03-19 10:40:00,6.33,6.34,6.32,6.33,71200.0,4.4636,4.4706,4.4565,4.4636,71200.0
2013-03-19 10:45:00,6.33,6.34,6.33,6.34,60400.0,4.4636,4.4706,4.4636,4.4706,60400.0
2013-03-19 10:50:00,6.34,6.35,6.34,6.35,60000.0,4.4706,4.4777,4.4706,4.4777,60000.0
2013-03-19 10:55:00,6.35,6.36,6.35,6.35,37600.0,4.4777,4.4847,4.4777,4.4777,37600.0
2013-03-19 11:00:00,6.35,6.36,6.34,6.36,54000.0,4.4777,4.4847,4.4706,4.4847,54000.0
2013-03-19 11:05:00,6.36,6.36,6.36,6.36,20800.0,4.4847,4.4847,4.4847,4.4847,20800.0
2013-03-19 11:10:00,6.36,6.36,6.35,6.35,36000.0,4.4847,4.4847,4.4777,4.4777,36000.0
2013-03-19 11:15:00,6.35,6.35,6.34,6.34,44000.0,4.4777,4.4777,4.4706,4.4706,44000.0
2013-03-19 11:20:00,6.34,6.35,6.34,6.34,40000.0,4.4706,4.4777,4.4706,4.4706,40000.0
2013-03-19 11:25:00,6.33,6.35,6.33,6.34,38000.0,4.4636,4.4777,4.4636,4.4706,38000.0
2013-03-19 11:30:00,6.34,6.35,6.34,6.34,40800.0,4.4706,4.4777,4.4706,4.4706,40800.0
2013-03-19 11:35:00,6.34,6.34,6.34,6.34,28400.0,4.4706,4.4706,4.4706,4.4706,28400.0
2013-03-19 11:40:00,6.33,6.34,6.33,6.33,58800.0,4.4636,4.4706,4.4636,4.4636,58800.0
2013-03-19 11:45:00,6.33,6.33,6.32,6.32,52800.0,4.4636,4.4636,4.4565,4.4565,52800.0
2013-03-19 11:50:00,6.32,6.32,6.3,6.31,72400.0,4.4565,4.4565,4.4424,4.4495,72400.0
2013-03-19 11:55:00,6.31,6.31,6.29,6.29,38800.0,4.4495,4.4495,4.4354,4.4354,38800.0
2013-03-19 12:00:00,6.29,6.3,6.29,6.3,15200.0,4.4354,4.4424,4.4354,4.4424,15200.0
2013-03-19 12:05:00,6.3,6.3,6.29,6.29,32000.0,4.4424,4.4424,4.4354,4.4354,32000.0
2013-03-19 12:10:00,6.29,6.29,6.26,6.27,189200.0,4.4354,4.4354,4.4142,4.4213,189200.0
2013-03-19 12:15:00,6.27,6.27,6.26,6.27,41600.0,4.4213,4.4213,4.4142,4.4213,41600.0
2013-03-19 12:20:00,6.27,6.28,6.27,6.27,35600.0,4.4213,4.4283,4.4213,4.4213,35600.0
2013-03-19 12:25:00,6.27,6.28,6.27,6.28,35200.0,4.4213,4.4283,4.4213,4.4283,35200.0
2013-03-19 12:30:00,6.28,6.28,6.27,6.28,40800.0,4.4283,4.4283,4.4213,4.4283,40800.0
2013-03-19 12:35:00,6.28,6.28,6.26,6.27,48400.0,4.4283,4.4283,4.4142,4.4213,48400.0
2013-03-19 12:40:00,6.27,6.27,6.26,6.26,62000.0,4.4213,4.4213,4.4142,4.4142,62000.0
2013-03-19 12:45:00,6.26,6.27,6.25,6.25,66800.0,4.4142,4.4213,4.4072,4.4072,66800.0
2013-03-19 12:50:00,6.26,6.26,6.24,6.24,71200.0,4.4142,4.4142,4.4001,4.4001,71200.0
2013-03-19 12:55:00,6.24,6.25,6.22,6.23,219600.0,4.4001,4.4072,4.386,4.3931,219600.0
2013-03-19 13:00:00,6.23,6.23,6.22,6.23,38800.0,4.3931,4.3931,4.386,4.3931,38800.0
2013-03-19 13:05:00,6.23,6.26,6.23,6.25,262000.0,4.3931,4.4142,4.3931,4.4072,262000.0
2013-03-19 13:10:00,6.26,6.26,6.25,6.25,61200.0,4.4142,4.4142,4.4072,4.4072,61200.0
2013-03-19 13:15:00,6.25,6.25,6.24,6.25,144800.0,4.4072,4.4072,4.4001,4.4072,144800.0
2013-03-19 13:20:00,6.25,6.25,6.24,6.25,132000.0,4.4072,4.4072,4.4001,4.4072,132000.0
2013-03-19 13:25:00,6.25,6.26,6.25,6.25,92000.0,4.4072,4.4142,4.4072,4.4072,92000.0
2013-03-19 13:30:00,6.25,6.26,6.24,6.25,116000.0,4.4072,4.4142,4.4001,4.4072,116000.0
2013-03-19 13:35:00,6.25,6.25,6.24,6.25,78800.0,4.4072,4.4072,4.4001,4.4072,78800.0
2013-03-19 13:40:00,6.25,6.25,6.24,6.25,36800.0,4.4072,4.4072,4.4001,4.4072,36800.0
2013-03-19 13:45:00,6.25,6.25,6.25,6.25,13200.0,4.4072,4.4072,4.4072,4.4072,13200.0
2013-03-19 13:50:00,6.25,6.25,6.25,6.25,26800.0,4.4072,4.4072,4.4072,4.4072,26800.0
2013-03-19 13:55:00,6.25,6.25,6.24,6.25,96400.0,4.4072,4.4072,4.4001,4.4072,96400.0
2013-03-19 14:00:00,6.25,6.25,6.25,6.25,46400.0,4.4072,4.4072,4.4072,4.4072,46400.0
2013-03-19 14:05:00,6.25,6.27,6.25,6.27,125600.0,4.4072,4.4213,4.4072,4.4213,125600.0
2013-03-19 14:10:00,6.27,6.27,6.26,6.27,51600.0,4.4213,4.4213,4.4142,4.4213,51600.0
2013-03-19 14:15:00,6.27,6.28,6.26,6.26,49200.0,4.4213,4.4283,4.4142,4.4142,49200.0
2013-03-19 14:20:00,6.26,6.28,6.26,6.27,58000.0,4.4142,4.4283,4.4142,4.4213,58000.0
2013-03-19 14:25:00,6.27,6.28,6.27,6.27,29200.0,4.4213,4.4283,4.4213,4.4213,29200.0
2013-03-19 14:30:00,6.28,6.29,6.27,6.29,50800.0,4.4283,4.4354,4.4213,4.4354,50800.0
2013-03-19 14:35:00,6.28,6.29,6.28,6.29,32400.0,4.4283,4.4354,4.4283,4.4354,32400.0
2013-03-19 14:40:00,6.29,6.29,6.28,6.28,30400.0,4.4354,4.4354,4.4283,4.4283,30400.0
2013-03-19 14:45:00,6.28,6.28,6.27,6.28,33200.0,4.4283,4.4283,4.4213,4.4283,33200.0
2013-03-19 14:50:00,6.28,6.29,6.28,6.28,36000.0,4.4283,4.4354,4.4283,4.4283,36000.0
2013-03-19 14:55:00,6.28,6.28,6.28,6.28,36400.0,4.4283,4.4283,4.4283,4.4283,36400.0
2013-03-19 15:00:00,6.28,6.29,6.28,6.29,36800.0,4.4283,4.4354,4.4283,4.4354,36800.0
2013-03-19 15:05:00,6.29,6.29,6.28,6.28,33600.0,4.4354,4.4354,4.4283,4.4283,33600.0
2013-03-19 15:10:00,6.28,6.31,6.28,6.31,75600.0,4.4283,4.4495,4.4283,4.4495,75600.0
2013-03-19 15:15:00,6.31,6.31,6.29,6.29,52800.0,4.4495,4.4495,4.4354,4.4354,52800.0
2013-03-19 15:20:00,6.29,6.3,6.29,6.29,53600.0,4.4354,4.4424,4.4354,4.4354,53600.0
2013-03-19 15:25:00,6.29,6.3,6.29,6.3,45600.0,4.4354,4.4424,4.4354,4.4424,45600.0
2013-03-19 15:30:00,6.3,6.3,6.28,6.29,64800.0,4.4424,4.4424,4.4283,4.4354,64800.0
2013-03-19 15:35:00,6.29,6.3,6.29,6.3,45600.0,4.4354,4.4424,4.4354,4.4424,45600.0
2013-03-19 15:40:00,6.3,6.3,6.29,6.29,88000.0,4.4424,4.4424,4.4354,4.4354,88000.0
2013-03-19 15:45:00,6.29,6.3,6.29,6.29,97200.0,4.4354,4.4424,4.4354,4.4354,97200.0
2013-03-19 15:50:00,6.29,6.31,6.29,6.31,149600.0,4.4354,4.4495,4.4354,4.4495,149600.0
2013-03-19 15:55:00,6.31,6.32,6.3,6.31,185200.0,4.4495,4.4565,4.4424,4.4495,185200.0
2013-03-20 09:30:00,6.35,6.36,6.3,6.3,104000.0,4.4777,4.4847,4.4424,4.4424,104000.0
2013-03-20 09:35:00,6.31,6.33,6.31,6.33,50000.0,4.4495,4.4636,4.4495,4.4636,50000.0
2013-03-20 09:40:00,6.32,6.35,6.32,6.35,23200.0,4.4565,4.4777,4.4565,4.4777,23200.0
2013-03-20 09:45:00,6.35,6.35,6.31,6.31,63600.0,4.4777,4.4777,4.4495,4.4495,63600.0
2013-03-20 09:50:00,6.32,6.33,6.31,6.32,72800.0,4.4565,4.4636,4.4495,4.4565,72800.0
2013-03-20 09:55:00,6.32,6.33,6.31,6.31,100000.0,4.4565,4.4636,4.4495,4.4495,100000.0
2013-03-20 10:00:00,6.31,6.31,6.3,6.31,47200.0,4.4495,4.4495,4.4424,4.4495,47200.0
2013-03-20 10:05:00,6.31,6.31,6.29,6.29,74000.0,4.4495,4.4495,4.4354,4.4354,74000.0
2013-03-20 10:10:00,6.3,6.3,6.28,6.28,106800.0,4.4424,4.4424,4.4283,4.4283,106800.0
2013-03-20 10:15:00,6.28,6.29,6.28,6.28,79200.0,4.4283,4.4354,4.4283,4.4283,79200.0
2013-03-20 10:20:00,6.28,6.29,6.28,6.29,36000.0,4.4283,4.4354,4.4283,4.4354,36000.0
2013-03-20 10:25:00,6.29,6.3,6.29,6.3,122800.0,4.4354,4.4424,4.4354,4.4424,122800.0
2013-03-20 10:30:00,6.3,6.31,6.29,6.3,58400.0,4.4424,4.4495,4.4354,4.4424,58400.0
2013-03-20 10:35:00,6.3,6.31,6.26,6.28,184000.0,4.4424,4.4495,4.4142,4.4283,184000.0
2013-03-20 10:40:00,6.28,6.28,6.26,6.26,105600.0,4.4283,4.4283,4.4142,4.4142,105600.0
2013-03-20 10:45:00,6.26,6.28,6.26,6.28,46400.0,4.4142,4.4283,4.4142,4.4283,46400.0
2013-03-20 10:50:00,6.28,6.31,6.28,6.3,89600.0,4.4283,4.4495,4.4283,4.4424,89600.0
2013-03-20 10:55:00,6.3,6.3,6.3,6.3,37600.0,4.4424,4.4424,4.4424,4.4424,37600.0
2013-03-20 11:00:00,6.3,6.32,6.3,6.31,98400.0,4.4424,4.4565,4.4424,4.4495,98400.0
2013-03-20 11:05:00,6.31,6.33,6.31,6.33,24800.0,4.4495,4.4636,4.4495,4.4636,24800.0
2013-03-20 11:10:00,6.33,6.35,6.33,6.35,45200.0,4.4636,4.4777,4.4636,4.4777,45200.0
2013-03-20 11:15:00,6.35,6.36,6.35,6.35,56800.0,4.4777,4.4847,4.4777,4.4777,56800.0
2013-03-20 11:20:00,6.36,6.36,6.36,6.36,78000.0,4.4847,4.4847,4.4847,4.4847,78000.0
2013-03-20 11:25:00,6.36,6.37,6.36,6.36,52000.0,4.4847,4.4918,4.4847,4.4847,52000.0
2013-03-20 11:30:00,6.37,6.38,6.36,6.37,55600.0,4.4918,4.4988,4.4847,4.4918,55600.0
2013-03-20 11:35:00,6.36,6.37,6.36,6.36,58000.0,4.4847,4.4918,4.4847,4.4847,58000.0
2013-03-20 11:40:00,6.37,6.37,6.36,6.36,43200.0,4.4918,4.4918,4.4847,4.4847,43200.0
2013-03-20 11:45:00,6.36,6.37,6.36,6.36,38800.0,4.4847,4.4918,4.4847,4.4847,38800.0
2013-03-20 11:50:00,6.36,6.36,6.35,6.36,47600.0,4.4847,4.4847,4.4777,4.4847,47600.0
2013-03-20 11:55:00,6.36,6.36,6.35,6.36,43600.0,4.4847,4.4847,4.4777,4.4847,43600.0
2013-03-20 12:00:00,6.36,6.37,6.36,6.37,26800.0,4.4847,4.4918,4.4847,4.4918,26800.0
2013-03-20 12:05:00,6.37,6.37,6.36,6.37,42000.0,4.4918,4.4918,4.4847,4.4918,42000.0
2013-03-20 12:10:00,6.37,6.38,6.36,6.37,59200.0,4.4918,4.4988,4.4847,4.4918,59200.0
2013-03-20 12:15:00,6.36,6.37,6.36,6.36,40000.0,4.4847,4.4918,4.4847,4.4847,40000.0
2013-03-20 12:20:00,6.37,6.37,6.36,6.37,50000.0,4.4918,4.4918,4.4847,4.4918,50000.0
2013-03-20 12:25:00,6.36,6.37,6.36,6.36,52800.0,4.4847,4.4918,4.4847,4.4847,52800.0
2013-03-20 12:30:00,6.36,6.36,6.36,6.36,24400.0,4.4847,4.4847,4.4847,4.4847,24400.0
2013-03-20 12:35:00,6.36,6.36,6.35,6.35,43200.0,4.4847,4.4847,4.4777,4.4777,43200.0
2013-03-20 12:40:00,6.36,6.36,6.35,6.36,114000.0,4.4847,4.4847,4.4777,4.4847,114000.0
2013-03-20 12:45:00,6.36,6.36,6.35,6.35,55600.0,4.4847,4.4847,4.4777,4.4777,55600.0
2013-03-20 12:50:00,6.35,6.35,6.34,6.34,18400.0,4.4777,4.4777,4.4706,4.4706,18400.0
2013-03-20 12:55:00,6.34,6.34,6.34,6.34,16400.0,4.4706,4.4706,4.4706,4.4706,16400.0
2013-03-20 13:00:00,6.34,6.34,6.33,6.34,64000.0,4.4706,4.4706,4.4636,4.4706,64000.0
2013-03-20 13:05:00,6.34,6.35,6.34,6.35,26000.0,4.4706,4.4777,4.4706,4.4777,26000.0
2013-03-20 13:10:00,6.35,6.36,6.35,6.36,27200.0,4.4777,4.4847,4.4777,4.4847,27200.0
2013-03-20 13:15:00,6.36,6.36,6.36,6.36,47600.0,4.4847,4.4847,4.4847,4.4847,47600.0
2013-03-20 13:20:00,6.36,6.36,6.35,6.36,36400.0,4.4847,4.4847,4.4777,4.4847,36400.0
2013-03-20 13:25:00,6.36,6.37,6.35,6.35,33200.0,4.4847,4.4918,4.4777,4.4777,33200.0
2013-03-20 13:30:00,6.35,6.35,6.35,6.35,36800.0,4.4777,4.4777,4.4777,4.4777,36800.0
2013-03-20 13:35:00,6.35,6.35,6.35,6.35,42000.0,4.4777,4.4777,4.4777,4.4777,42000.0
2013-03-20 13:40:00,6.35,6.35,6.35,6.35,22800.0,4.4777,4.4777,4.4777,4.4777,22800.0
2013-03-20 13:45:00,6.35,6.35,6.29,6.31,528000.0,4.4777,4.4777,4.4354,4.4495,528000.0
2013-03-20 13:50:00,6.31,6.33,6.28,6.3,380000.0,4.4495,4.4636,4.4283,4.4424,380000.0
2013-03-20 13:55:00,6.3,6.31,6.28,6.29,237600.0,4.4424,4.4495,4.4283,4.4354,237600.0
2013-03-20 14:00:00,6.29,6.33,6.28,6.33,108800.0,4.4354,4.4636,4.4283,4.4636,108800.0
2013-03-20 14:05:00,6.33,6.34,6.31,6.32,94000.0,4.4636,4.4706,4.4495,4.4565,94000.0
2013-03-20 14:10:00,6.32,6.33,6.32,6.33,129600.0,4.4565,4.4636,4.4565,4.4636,129600.0
2013-03-20 14:15:00,6.33,6.34,6.33,6.33,161600.0,4.4636,4.4706,4.4636,4.4636,161600.0
2013-03-20 14:20:00,6.33,6.35,6.33,6.34,102800.0,4.4636,4.4777,4.4636,4.4706,102800.0
2013-03-20 14:25:00,6.34,6.36,6.34,6.36,107200.0,4.4706,4.4847,4.4706,4.4847,107200.0
2013-03-20 14:30:00,6.36,6.37,6.36,6.36,68000.0,4.4847,4.4918,4.4847,4.4847,68000.0
2013-03-20 14:35:00,6.36,6.37,6.35,6.35,180400.0,4.4847,4.4918,4.4777,4.4777,180400.0
2013-03-20 14:40:00,6.35,6.36,6.35,6.36,35200.0,4.4777,4.4847,4.4777,4.4847,35200.0
2013-03-20 14:45:00,6.36,6.37,6.36,6.36,131600.0,4.4847,4.4918,4.4847,4.4847,131600.0
2013-03-20 14:50:00,6.36,6.37,6.36,6.37,83200.0,4.4847,4.4918,4.4847,4.4918,83200.0
2013-03-20 14:55:00,6.37,6.37,6.35,6.35,72000.0,4.4918,4.4918,4.4777,4.4777,72000.0
2013-03-20 15:00:00,6.35,6.35,6.34,6.34,93600.0,4.4777,4.4777,4.4706,4.4706,93600.0
2013-03-20 15:05:00,6.35,6.36,6.34,6.35,154400.0,4.4777,4.4847,4.4706,4.4777,154400.0
2013-03-20 15:10:00,6.35,6.36,6.35,6.36,78800.0,4.4777,4.4847,4.4777,4.4847,78800.0
2013-03-20 15:15:00,6.36,6.36,6.35,6.36,86000.0,4.4847,4.4847,4.4777,4.4847,86000.0
2013-03-20 15:20:00,6.36,6.36,6.35,6.36,63200.0,4.4847,4.4847,4.4777,4.4847,63200.0
2013-03-20 15:25:00,6.36,6.36,6.35,6.35,102000.0,4.4847,4.4847,4.4777,4.4777,102000.0
2013-03-20 15:30:00,6.35,6.36,6.35,6.36,83200.0,4.4777,4.4847,4.4777,4.4847,83200.0
2013-03-20 15:35:00,6.36,6.36,6.35,6.36,88000.0,4.4847,4.4847,4.4777,4.4847,88000.0
2013-03-20 15:40:00,6.36,6.37,6.36,6.37,106000.0,4.4847,4.4918,4.4847,4.4918,106000.0
2013-03-20 15:45:00,6.37,6.38,6.37,6.38,127600.0,4.4918,4.4988,4.4918,4.4988,127600.0
2013-03-20 15:50:00,6.37,6.38,6.36,6.36,351600.0,4.4918,4.4988,4.4847,4.4847,351600.0
2013-03-20 15:55:00,6.36,6.37,6.35,6.37,328800.0,4.4847,4.4918,4.4777,4.4918,328800.0
2013-03-21 09:30:00,6.34,6.42,6.34,6.4,182000.0,4.4706,4.527,4.4706,4.5129,182000.0
2013-03-21 09:35:00,6.4,6.4,6.33,6.34,85600.0,4.5129,4.5129,4.4636,4.4706,85600.0
2013-03-21 09:40:00,6.34,6.36,6.33,6.36,25600.0,4.4706,4.4847,4.4636,4.4847,25600.0
2013-03-21 09:45:00,6.35,6.35,6.33,6.33,66400.0,4.4777,4.4777,4.4636,4.4636,66400.0
2013-03-21 09:50:00,6.33,6.34,6.32,6.32,58000.0,4.4636,4.4706,4.4565,4.4565,58000.0
2013-03-21 09:55:00,6.33,6.34,6.31,6.33,220000.0,4.4636,4.4706,4.4495,4.4636,220000.0
2013-03-21 10:00:00,6.33,6.34,6.32,6.33,68800.0,4.4636,4.4706,4.4565,4.4636,68800.0
2013-03-21 10:05:00,6.33,6.33,6.32,6.33,94800.0,4.4636,4.4636,4.4565,4.4636,94800.0
2013-03-21 10:10:00,6.33,6.33,6.32,6.33,110000.0,4.4636,4.4636,4.4565,4.4636,110000.0
2013-03-21 10:15:00,6.33,6.33,6.31,6.33,112000.0,4.4636,4.4636,4.4495,4.4636,112000.0
2013-03-21 10:20:00,6.33,6.33,6.3,6.31,198400.0,4.4636,4.4636,4.4424,4.4495,198400.0
2013-03-21 10:25:00,6.31,6.31,6.3,6.3,148400.0,4.4495,4.4495,4.4424,4.4424,148400.0
2013-03-21 10:30:00,6.3,6.3,6.29,6.29,54000.0,4.4424,4.4424,4.4354,4.4354,54000.0
2013-03-21 10:35:00,6.29,6.29,6.27,6.27,173600.0,4.4354,4.4354,4.4213,4.4213,173600.0
2013-03-21 10:40:00,6.27,6.29,6.27,6.29,141600.0,4.4213,4.4354,4.4213,4.4354,141600.0
2013-03-21 10:45:00,6.29,6.3,6.28,6.29,128800.0,4.4354,4.4424,4.4283,4.4354,128800.0
2013-03-21 10:50:00,6.29,6.3,6.29,6.3,137600.0,4.4354,4.4424,4.4354,4.4424,137600.0
2013-03-21 10:55:00,6.3,6.31,6.3,6.31,146000.0,4.4424,4.4495,4.4424,4.4495,146000.0
2013-03-21 11:00:00,6.31,6.32,6.3,6.3,102400.0,4.4495,4.4565,4.4424,4.4424,102400.0
2013-03-21 11:05:00,6.3,6.31,6.29,6.29,123200.0,4.4424,4.4495,4.4354,4.4354,123200.0
2013-03-21 11:10:00,6.29,6.29,6.28,6.29,125200.0,4.4354,4.4354,4.4283,4.4354,125200.0
2013-03-21 11:15:00,6.29,6.29,6.29,6.29,53600.0,4.4354,4.4354,4.4354,4.4354,53600.0
2013-03-21 11:20:00,6.29,6.3,6.29,6.3,146000.0,4.4354,4.4424,4.4354,4.4424,146000.0
2013-03-21 11:25:00,6.3,6.32,6.3,6.3,157600.0,4.4424,4.4565,4.4424,4.4424,157600.0
2013-03-21 11:30:00,6.3,6.32,6.3,6.32,59200.0,4.4424,4.4565,4.4424,4.4565,59200.0
2013-03-21 11:35:00,6.32,6.34,6.32,6.34,66400.0,4.4565,4.4706,4.4565,4.4706,66400.0
2013-03-21 11:40:00,6.33,6.34,6.33,6.34,36400.0,4.4636,4.4706,4.4636,4.4706,36400.0
2013-03-21 11:45:00,6.34,6.35,6.33,6.33,54400.0,4.4706,4.4777,4.4636,4.4636,54400.0
2013-03-21 11:50:00,6.33,6.33,6.31,6.32,70400.0,4.4636,4.4636,4.4495,4.4565,70400.0
2013-03-21 11:55:00,6.32,6.32,6.31,6.31,26400.0,4.4565,4.4565,4.4495,4.4495,26400.0
2013-03-21 12:00:00,6.31,6.31,6.3,6.3,36000.0,4.4495,4.4495,4.4424,4.4424,36000.0
2013-03-21 12:05:00,6.3,6.3,6.29,6.3,82000.0,4.4424,4.4424,4.4354,4.4424,82000.0
2013-03-21 12:10:00,6.29,6.3,6.29,6.29,32800.0,4.4354,4.4424,4.4354,4.4354,32800.0
2013-03-21 12:15:00,6.29,6.29,6.28,6.29,53600.0,4.4354,4.4354,4.4283,4.4354,53600.0
2013-03-21 12:20:00,6.29,6.29,6.28,6.28,53200.0,4.4354,4.4354,4.4283,4.4283,53200.0
2013-03-21 12:25:00,6.28,6.3,6.28,6.3,126800.0,4.4283,4.4424,4.4283,4.4424,126800.0
2013-03-21 12:30:00,6.3,6.3,6.29,6.3,30000.0,4.4424,4.4424,4.4354,4.4424,30000.0
2013-03-21 12:35:00,6.3,6.31,6.29,6.31,138400.0,4.4424,4.4495,4.4354,4.4495,138400.0
2013-03-21 12:40:00,6.31,6.31,6.31,6.31,19600.0,4.4495,4.4495,4.4495,4.4495,19600.0
2013-03-21 12:45:00,6.31,6.31,6.3,6.31,44000.0,4.4495,4.4495,4.4424,4.4495,44000.0
2013-03-21 12:50:00,6.31,6.31,6.31,6.31,40800.0,4.4495,4.4495,4.4495,4.4495,40800.0
2013-03-21 12:55:00,6.31,6.31,6.29,6.29,32400.0,4.4495,4.4495,4.4354,4.4354,32400.0
2013-03-21 13:00:00,6.3,6.31,6.3,6.31,52800.0,4.4424,4.4495,4.4424,4.4495,52800.0
2013-03-21 13:05:00,6.31,6.31,6.3,6.31,57200.0,4.4495,4.4495,4.4424,4.4495,57200.0
2013-03-21 13:10:00,6.31,6.32,6.31,6.31,43600.0,4.4495,4.4565,4.4495,4.4495,43600.0
2013-03-21 13:15:00,6.31,6.32,6.3,6.31,89600.0,4.4495,4.4565,4.4424,4.4495,89600.0
2013-03-21 13:20:00,6.31,6.32,6.31,6.31,38800.0,4.4495,4.4565,4.4495,4.4495,38800.0
2013-03-21 13:25:00,6.31,6.31,6.3,6.3,58000.0,4.4495,4.4495,4.4424,4.4424,58000.0
2013-03-21 13:30:00,6.31,6.31,6.3,6.3,49600.0,4.4495,4.4495,4.4424,4.4424,49600.0
2013-03-21 13:35:00,6.3,6.3,6.29,6.3,40000.0,4.4424,4.4424,4.4354,4.4424,40000.0
2013-03-21 13:40:00,6.3,6.3,6.29,6.29,202400.0,4.4424,4.4424,4.4354,4.4354,202400.0
2013-03-21 13:45:00,6.29,6.31,6.29,6.3,44800.0,4.4354,4.4495,4.4354,4.4424,44800.0
2013-03-21 13:50:00,6.3,6.3,6.29,6.29,36800.0,4.4424,4.4424,4.4354,4.4354,36800.0
2013-03-21 13:55:00,6.29,6.29,6.28,6.29,49200.0,4.4354,4.4354,4.4283,4.4354,49200.0
2013-03-21 14:00:00,6.29,6.29,6.27,6.27,112800.0,4.4354,4.4354,4.4213,4.4213,112800.0
2013-03-21 14:05:00,6.27,6.27,6.25,6.26,64800.0,4.4213,4.4213,4.4072,4.4142,64800.0
2013-03-21 14:10:00,6.26,6.3,6.26,6.29,130000.0,4.4142,4.4424,4.4142,4.4354,130000.0
2013-03-21 14:15:00,6.29,6.3,6.29,6.3,96800.0,4.4354,4.4424,4.4354,4.4424,96800.0
2013-03-21 14:20:00,6.3,6.3,6.29,6.3,42000.0,4.4424,4.4424,4.4354,4.4424,42000.0
2013-03-21 14:25:00,6.3,6.31,6.3,6.31,63200.0,4.4424,4.4495,4.4424,4.4495,63200.0
2013-03-21 14:30:00,6.31,6.32,6.3,6.31,101200.0,4.4495,4.4565,4.4424,4.4495,101200.0
2013-03-21 14:35:00,6.3,6.31,6.3,6.31,62000.0,4.4424,4.4495,4.4424,4.4495,62000.0
2013-03-21 14:40:00,6.31,6.31,6.3,6.31,41600.0,4.4495,4.4495,4.4424,4.4495,41600.0
2013-03-21 14:45:00,6.31,6.31,6.3,6.3,41200.0,4.4495,4.4495,4.4424,4.4424,41200.0
2013-03-21 14:50:00,6.3,6.31,6.3,6.3,58800.0,4.4424,4.4495,4.4424,4.4424,58800.0
2013-03-21 14:55:00,6.3,6.3,6.29,6.29,46000.0,4.4424,4.4424,4.4354,4.4354,46000.0
2013-03-21 15:00:00,6.29,6.31,6.29,6.3,86800.0,4.4354,4.4495,4.4354,4.4424,86800.0
2013-03-21 15:05:00,6.3,6.31,6.29,6.3,82000.0,4.4424,4.4495,4.4354,4.4424,82000.0
2013-03-21 15:10:00,6.3,6.3,6.3,6.3,65200.0,4.4424,4.4424,4.4424,4.4424,65200.0
2013-03-21 15:15:00,6.3,6.31,6.3,6.31,116400.0,4.4424,4.4495,4.4424,4.4495,116400.0
2013-03-21 15:20:00,6.31,6.31,6.3,6.31,88800.0,4.4495,4.4495,4.4424,4.4495,88800.0
2013-03-21 15:25:00,6.31,6.32,6.31,6.32,85600.0,4.4495,4.4565,4.4495,4.4565,85600.0
2013-03-21 15:30:00,6.32,6.32,6.31,6.32,152000.0,4.4565,4.4565,4.4495,4.4565,152000.0
2013-03-21 15:35:00,6.32,6.32,6.31,6.32,128400.0,4.4565,4.4565,4.4495,4.4565,128400.0
2013-03-21 15:40:00,6.32,6.32,6.31,6.31,110000.0,4.4565,4.4565,4.4495,4.4495,110000.0
2013-03-21 15:45:00,6.31,6.32,6.31,6.32,236400.0,4.4495,4.4565,4.4495,4.4565,236400.0
2013-03-21 15:50:00,6.32,6.33,6.31,6.31,251600.0,4.4565,4.4636,4.4495,4.4495,251600.0
2013-03-21 15:55:00,6.31,6.32,6.31,6.31,335200.0,4.4495,4.4565,4.4495,4.4495,335200.0
2013-03-22 09:30:00,6.34,6.35,6.33,6.34,63200.0,4.4706,4.4777,4.4636,4.4706,63200.0
2013-03-22 09:35:00,6.34,6.34,6.32,6.32,7200.0,4.4706,4.4706,4.4565,4.4565,7200.0
2013-03-22 09:40:00,6.32,6.32,6.3,6.31,18400.0,4.4565,4.4565,4.4424,4.4495,18400.0
2013-03-22 09:45:00,6.31,6.32,6.3,6.31,18000.0,4.4495,4.4565,4.4424,4.4495,18000.0
2013-03-22 09:50:00,6.31,6.32,6.3,6.3,32000.0,4.4495,4.4565,4.4424,4.4424,32000.0
2013-03-22 09:55:00,6.31,6.31,6.27,6.28,52400.0,4.4495,4.4495,4.4213,4.4283,52400.0
2013-03-22 10:00:00,6.28,6.3,6.28,6.29,33200.0,4.4283,4.4424,4.4283,4.4354,33200.0
2013-03-22 10:05:00,6.29,6.31,6.29,6.31,29200.0,4.4354,4.4495,4.4354,4.4495,29200.0
2013-03-22 10:10:00,6.31,6.32,6.31,6.32,26400.0,4.4495,4.4565,4.4495,4.4565,26400.0
2013-03-22 10:15:00,6.31,6.32,6.31,6.32,31200.0,4.4495,4.4565,4.4495,4.4565,31200.0
2013-03-22 10:20:00,6.32,6.33,6.32,6.32,25200.0,4.4565,4.4636,4.4565,4.4565,25200.0
2013-03-22 10:25:00,6.32,6.34,6.32,6.34,26400.0,4.4565,4.4706,4.4565,4.4706,26400.0
2013-03-22 10:30:00,6.34,6.34,6.34,6.34,8000.0,4.4706,4.4706,4.4706,4.4706,8000.0
2013-03-22 10:35:00,6.34,6.36,6.34,6.36,38400.0,4.4706,4.4847,4.4706,4.4847,38400.0
2013-03-22 10:40:00,6.36,6.36,6.34,6.34,49600.0,4.4847,4.4847,4.4706,4.4706,49600.0
2013-03-22 10:45:00,6.34,6.36,6.34,6.34,18400.0,4.4706,4.4847,4.4706,4.4706,18400.0
2013-03-22 10:50:00,6.34,6.36,6.34,6.36,30400.0,4.4706,4.4847,4.4706,4.4847,30400.0
2013-03-22 10:55:00,6.36,6.37,6.36,6.37,15600.0,4.4847,4.4918,4.4847,4.4918,15600.0
2013-03-22 11:00:00,6.37,6.38,6.37,6.37,37200.0,4.4918,4.4988,4.4918,4.4918,37200.0
2013-03-22 11:05:00,6.37,6.37,6.37,6.37,28400.0,4.4918,4.4918,4.4918,4.4918,28400.0
2013-03-22 11:10:00,6.37,6.38,6.37,6.37,40000.0,4.4918,4.4988,4.4918,4.4918,40000.0
2013-03-22 11:15:00,6.37,6.38,6.37,6.37,14400.0,4.4918,4.4988,4.4918,4.4918,14400.0
2013-03-22 11:20:00,6.37,6.37,6.36,6.36,43600.0,4.4918,4.4918,4.4847,4.4847,43600.0
2013-03-22 11:25:00,6.36,6.37,6.36,6.36,25200.0,4.4847,4.4918,4.4847,4.4847,25200.0
2013-03-22 11:30:00,6.36,6.37,6.36,6.36,38800.0,4.4847,4.4918,4.4847,4.4847,38800.0
2013-03-22 11:35:00,6.36,6.37,6.36,6.36,40000.0,4.4847,4.4918,4.4847,4.4847,40000.0
2013-03-22 11:40:00,6.36,6.37,6.36,6.36,34000.0,4.4847,4.4918,4.4847,4.4847,34000.0
2013-03-22 11:45:00,6.36,6.37,6.36,6.36,35600.0,4.4847,4.4918,4.4847,4.4847,35600.0
2013-03-22 11:50:00,6.36,6.37,6.36,6.37,61200.0,4.4847,4.4918,4.4847,4.4918,61200.0
2013-03-22 11:55:00,6.37,6.38,6.37,6.37,30800.0,4.4918,4.4988,4.4918,4.4918,30800.0
2013-03-22 12:00:00,6.38,6.38,6.37,6.37,26000.0,4.4988,4.4988,4.4918,4.4918,26000.0
2013-03-22 12:05:00,6.37,6.37,6.37,6.37,30400.0,4.4918,4.4918,4.4918,4.4918,30400.0
2013-03-22 12:10:00,6.37,6.37,6.37,6.37,69600.0,4.4918,4.4918,4.4918,4.4918,69600.0
2013-03-22 12:15:00,6.37,6.37,6.36,6.36,42800.0,4.4918,4.4918,4.4847,4.4847,42800.0
2013-03-22 12:20:00,6.36,6.37,6.36,6.36,35200.0,4.4847,4.4918,4.4847,4.4847,35200.0
2013-03-22 12:25:00,6.36,6.37,6.36,6.36,57200.0,4.4847,4.4918,4.4847,4.4847,57200.0
2013-03-22 12:30:00,6.36,6.37,6.35,6.35,50800.0,4.4847,4.4918,4.4777,4.4777,50800.0
2013-03-22 12:35:00,6.35,6.36,6.35,6.36,16400.0,4.4777,4.4847,4.4777,4.4847,16400.0
2013-03-22 12:40:00,6.36,6.37,6.36,6.37,33200.0,4.4847,4.4918,4.4847,4.4918,33200.0
2013-03-22 12:45:00,6.37,6.37,6.37,6.37,61600.0,4.4918,4.4918,4.4918,4.4918,61600.0
2013-03-22 12:50:00,6.37,6.37,6.37,6.37,51200.0,4.4918,4.4918,4.4918,4.4918,51200.0
2013-03-22 12:55:00,6.37,6.37,6.37,6.37,74800.0,4.4918,4.4918,4.4918,4.4918,74800.0
2013-03-22 13:00:00,6.37,6.37,6.36,6.36,71200.0,4.4918,4.4918,4.4847,4.4847,71200.0
2013-03-22 13:05:00,6.36,6.37,6.36,6.37,24400.0,4.4847,4.4918,4.4847,4.4918,24400.0
2013-03-22 13:10:00,6.37,6.39,6.37,6.39,104800.0,4.4918,4.5059,4.4918,4.5059,104800.0
2013-03-22 13:15:00,6.39,6.39,6.39,6.39,14400.0,4.5059,4.5059,4.5059,4.5059,14400.0
2013-03-22 13:20:00,6.39,6.4,6.39,6.4,48400.0,4.5059,4.5129,4.5059,4.5129,48400.0
2013-03-22 13:25:00,6.4,6.42,6.4,6.42,72000.0,4.5129,4.527,4.5129,4.527,72000.0
2013-03-22 13:30:00,6.42,6.42,6.4,6.41,80000.0,4.527,4.527,4.5129,4.52,80000.0
2013-03-22 13:35:00,6.41,6.42,6.41,6.42,140400.0,4.52,4.527,4.52,4.527,140400.0
2013-03-22 13:40:00,6.42,6.43,6.41,6.43,186000.0,4.527,4.5341,4.52,4.5341,186000.0
2013-03-22 13:45:00,6.43,6.43,6.42,6.42,19600.0,4.5341,4.5341,4.527,4.527,19600.0
2013-03-22 13:50:00,6.42,6.43,6.42,6.43,33200.0,4.527,4.5341,4.527,4.5341,33200.0
2013-03-22 13:55:00,6.43,6.43,6.43,6.43,42800.0,4.5341,4.5341,4.5341,4.5341,42800.0
2013-03-22 14:00:00,6.43,6.43,6.41,6.41,90000.0,4.5341,4.5341,4.52,4.52,90000.0
2013-03-22 14:05:00,6.41,6.42,6.4,6.4,57600.0,4.52,4.527,4.5129,4.5129,57600.0
2013-03-22 14:10:00,6.4,6.41,6.4,6.41,73600.0,4.5129,4.52,4.5129,4.52,73600.0
2013-03-22 14:15:00,6.41,6.41,6.41,6.41,26000.0,4.52,4.52,4.52,4.52,26000.0
2013-03-22 14:20:00,6.41,6.42,6.41,6.42,102800.0,4.52,4.527,4.52,4.527,102800.0
2013-03-22 14:25:00,6.42,6.42,6.42,6.42,25200.0,4.527,4.527,4.527,4.527,25200.0
2013-03-22 14:30:00,6.42,6.42,6.42,6.42,55600.0,4.527,4.527,4.527,4.527,55600.0
2013-03-22 14:35:00,6.42,6.43,6.42,6.43,23200.0,4.527,4.5341,4.527,4.5341,23200.0
2013-03-22 14:40:00,6.43,6.44,6.43,6.43,66400.0,4.5341,4.5412,4.5341,4.5341,66400.0
2013-03-22 14:45:00,6.43,6.44,6.43,6.43,80800.0,4.5341,4.5412,4.5341,4.5341,80800.0
2013-03-22 14:50:00,6.43,6.44,6.43,6.44,74400.0,4.5341,4.5412,4.5341,4.5412,74400.0
2013-03-22 14:55:00,6.44,6.44,6.44,6.44,34800.0,4.5412,4.5412,4.5412,4.5412,34800.0
2013-03-22 15:00:00,6.44,6.44,6.44,6.44,65600.0,4.5412,4.5412,4.5412,4.5412,65600.0
2013-03-22 15:05:00,6.44,6.44,6.44,6.44,36400.0,4.5412,4.5412,4.5412,4.5412,36400.0
2013-03-22 15:10:00,6.44,6.44,6.44,6.44,33200.0,4.5412,4.5412,4.5412,4.5412,33200.0
2013-03-22 15:15:00,6.44,6.45,6.44,6.44,111200.0,4.5412,4.5482,4.5412,4.5412,111200.0
2013-03-22 15:20:00,6.44,6.44,6.42,6.42,58800.0,4.5412,4.5412,4.527,4.527,58800.0
2013-03-22 15:25:00,6.42,6.43,6.42,6.42,47600.0,4.527,4.5341,4.527,4.527,47600.0
2013-03-22 15:30:00,6.42,6.42,6.42,6.42,61600.0,4.527,4.527,4.527,4.527,61600.0
2013-03-22 15:35:00,6.42,6.43,6.42,6.42,100000.0,4.527,4.5341,4.527,4.527,100000.0
2013-03-22 15:40:00,6.42,6.42,6.41,6.41,83200.0,4.527,4.527,4.52,4.52,83200.0
2013-03-22 15:45:00,6.41,6.42,6.41,6.41,174800.0,4.52,4.527,4.52,4.52,174800.0
2013-03-22 15:50:00,6.42,6.42,6.41,6.41,134800.0,4.527,4.527,4.52,4.52,134800.0
2013-03-22 15:55:00,6.41,6.42,6.41,6.42,290800.0,4.52,4.527,4.52,4.527,290800.0
2013-03-25 09:30:00,6.45,6.5,6.45,6.46,180400.0,4.5482,4.5835,4.5482,4.5553,180400.0
2013-03-25 09:35:00,6.47,6.5,6.46,6.5,186000.0,4.5623,4.5835,4.5553,4.5835,186000.0
2013-03-25 09:40:00,6.5,6.5,6.47,6.5,168400.0,4.5835,4.5835,4.5623,4.5835,168400.0
2013-03-25 09:45:00,6.5,6.54,6.5,6.53,276800.0,4.5835,4.6117,4.5835,4.6046,276800.0
2013-03-25 09:50:00,6.52,6.53,6.5,6.5,108400.0,4.5976,4.6046,4.5835,4.5835,108400.0
2013-03-25 09:55:00,6.5,6.52,6.48,6.49,150800.0,4.5835,4.5976,4.5694,4.5764,150800.0
2013-03-25 10:00:00,6.49,6.51,6.49,6.5,121600.0,4.5764,4.5905,4.5764,4.5835,121600.0
2013-03-25 10:05:00,6.5,6.5,6.48,6.48,96800.0,4.5835,4.5835,4.5694,4.5694,96800.0
2013-03-25 10:10:00,6.48,6.48,6.46,6.47,49200.0,4.5694,4.5694,4.5553,4.5623,49200.0
2013-03-25 10:15:00,6.47,6.47,6.46,6.47,63200.0,4.5623,4.5623,4.5553,4.5623,63200.0
2013-03-25 10:20:00,6.46,6.47,6.43,6.43,62400.0,4.5553,4.5623,4.5341,4.5341,62400.0
2013-03-25 10:25:00,6.43,6.43,6.41,6.42,86000.0,4.5341,4.5341,4.52,4.527,86000.0
2013-03-25 10:30:00,6.42,6.45,6.41,6.45,80800.0,4.527,4.5482,4.52,4.5482,80800.0
2013-03-25 10:35:00,6.45,6.45,6.44,6.45,105600.0,4.5482,4.5482,4.5412,4.5482,105600.0
2013-03-25 10:40:00,6.45,6.45,6.44,6.44,73200.0,4.5482,4.5482,4.5412,4.5412,73200.0
2013-03-25 10:45:00,6.44,6.44,6.42,6.43,69600.0,4.5412,4.5412,4.527,4.5341,69600.0
2013-03-25 10:50:00,6.43,6.44,6.43,6.44,60000.0,4.5341,4.5412,4.5341,4.5412,60000.0
2013-03-25 10:55:00,6.44,6.44,6.42,6.42,82800.0,4.5412,4.5412,4.527,4.527,82800.0
2013-03-25 11:00:00,6.42,6.43,6.41,6.43,99200.0,4.527,4.5341,4.52,4.5341,99200.0
2013-03-25 11:05:00,6.42,6.42,6.41,6.42,40000.0,4.527,4.527,4.52,4.527,40000.0
2013-03-25 11:10:00,6.43,6.43,6.42,6.43,38400.0,4.5341,4.5341,4.527,4.5341,38400.0
2013-03-25 11:15:00,6.43,6.43,6.42,6.42,60400.0,4.5341,4.5341,4.527,4.527,60400.0
2013-03-25 11:20:00,6.42,6.42,6.41,6.42,35600.0,4.527,4.527,4.52,4.527,35600.0
2013-03-25 11:25:00,6.42,6.43,6.41,6.41,86400.0,4.527,4.5341,4.52,4.52,86400.0
2013-03-25 11:30:00,6.41,6.42,6.41,6.42,42000.0,4.52,4.527,4.52,4.527,42000.0
2013-03-25 11:35:00,6.42,6.42,6.41,6.41,36400.0,4.527,4.527,4.52,4.52,36400.0
2013-03-25 11:40:00,6.41,6.42,6.41,6.42,139600.0,4.52,4.527,4.52,4.527,139600.0
2013-03-25 11:45:00,6.42,6.42,6.41,6.42,52800.0,4.527,4.527,4.52,4.527,52800.0
2013-03-25 11:50:00,6.42,6.42,6.41,6.41,56000.0,4.527,4.527,4.52,4.52,56000.0
2013-03-25 11:55:00,6.41,6.42,6.41,6.41,34000.0,4.52,4.527,4.52,4.52,34000.0
2013-03-25 12:00:00,6.42,6.42,6.41,6.41,127600.0,4.527,4.527,4.52,4.52,127600.0
2013-03-25 12:05:00,6.41,6.41,6.4,6.4,116400.0,4.52,4.52,4.5129,4.5129,116400.0
2013-03-25 12:10:00,6.4,6.41,6.39,6.4,103200.0,4.5129,4.52,4.5059,4.5129,103200.0
2013-03-25 12:15:00,6.41,6.41,6.4,6.4,42800.0,4.52,4.52,4.5129,4.5129,42800.0
2013-03-25 12:20:00,6.4,6.41,6.4,6.4,88800.0,4.5129,4.52,4.5129,4.5129,88800.0
2013-03-25 12:25:00,6.4,6.41,6.4,6.4,79200.0,4.5129,4.52,4.5129,4.5129,79200.0
2013-03-25 12:30:00,6.4,6.4,6.4,6.4,141200.0,4.5129,4.5129,4.5129,4.5129,141200.0
2013-03-25 12:35:00,6.4,6.4,6.39,6.4,81600.0,4.5129,4.5129,4.5059,4.5129,81600.0
2013-03-25 12:40:00,6.4,6.41,6.39,6.41,202800.0,4.5129,4.52,4.5059,4.52,202800.0
2013-03-25 12:45:00,6.4,6.41,6.4,6.41,66400.0,4.5129,4.52,4.5129,4.52,66400.0
2013-03-25 12:50:00,6.41,6.41,6.4,6.41,144400.0,4.52,4.52,4.5129,4.52,144400.0
2013-03-25 12:55:00,6.41,6.41,6.4,6.4,70000.0,4.52,4.52,4.5129,4.5129,70000.0
2013-03-25 13:00:00,6.4,6.41,6.4,6.4,111600.0,4.5129,4.52,4.5129,4.5129,111600.0
2013-03-25 13:05:00,6.4,6.4,6.39,6.39,91600.0,4.5129,4.5129,4.5059,4.5059,91600.0
2013-03-25 13:10:00,6.39,6.39,6.38,6.38,92800.0,4.5059,4.5059,4.4988,4.4988,92800.0
2013-03-25 13:15:00,6.38,6.38,6.38,6.38,97600.0,4.4988,4.4988,4.4988,4.4988,97600.0
2013-03-25 13:20:00,6.38,6.38,6.38,6.38,58800.0,4.4988,4.4988,4.4988,4.4988,58800.0
2013-03-25 13:25:00,6.38,6.38,6.38,6.38,183200.0,4.4988,4.4988,4.4988,4.4988,183200.0
2013-03-25 13:30:00,6.38,6.38,6.38,6.38,71600.0,4.4988,4.4988,4.4988,4.4988,71600.0
2013-03-25 13:35:00,6.38,6.38,6.35,6.36,131600.0,4.4988,4.4988,4.4777,4.4847,131600.0
2013-03-25 13:40:00,6.36,6.38,6.36,6.37,93600.0,4.4847,4.4988,4.4847,4.4918,93600.0
2013-03-25 13:45:00,6.37,6.39,6.36,6.38,58400.0,4.4918,4.5059,4.4847,4.4988,58400.0
2013-03-25 13:50:00,6.39,6.4,6.39,6.39,51600.0,4.5059,4.5129,4.5059,4.5059,51600.0
2013-03-25 13:55:00,6.39,6.41,6.39,6.41,98800.0,4.5059,4.52,4.5059,4.52,98800.0
2013-03-25 14:00:00,6.41,6.41,6.4,6.4,53600.0,4.52,4.52,4.5129,4.5129,53600.0
2013-03-25 14:05:00,6.4,6.4,6.38,6.39,126800.0,4.5129,4.5129,4.4988,4.5059,126800.0
2013-03-25 14:10:00,6.39,6.39,6.37,6.37,148000.0,4.5059,4.5059,4.4918,4.4918,148000.0
2013-03-25 14:15:00,6.37,6.38,6.36,6.37,103200.0,4.4918,4.4988,4.4847,4.4918,103200.0
2013-03-25 14:20:00,6.37,6.38,6.36,6.38,156400.0,4.4918,4.4988,4.4847,4.4988,156400.0
2013-03-25 14:25:00,6.38,6.38,6.37,6.37,69600.0,4.4988,4.4988,4.4918,4.4918,69600.0
2013-03-25 14:30:00,6.37,6.37,6.35,6.36,90000.0,4.4918,4.4918,4.4777,4.4847,90000.0
2013-03-25 14:35:00,6.36,6.37,6.35,6.35,80000.0,4.4847,4.4918,4.4777,4.4777,80000.0
2013-03-25 14:40:00,6.35,6.35,6.34,6.35,54000.0,4.4777,4.4777,4.4706,4.4777,54000.0
2013-03-25 14:45:00,6.35,6.35,6.34,6.34,33600.0,4.4777,4.4777,4.4706,4.4706,33600.0
2013-03-25 14:50:00,6.34,6.34,6.34,6.34,48000.0,4.4706,4.4706,4.4706,4.4706,48000.0
2013-03-25 14:55:00,6.33,6.34,6.32,6.33,92400.0,4.4636,4.4706,4.4565,4.4636,92400.0
2013-03-25 15:00:00,6.33,6.34,6.32,6.33,88000.0,4.4636,4.4706,4.4565,4.4636,88000.0
2013-03-25 15:05:00,6.32,6.32,6.32,6.32,63600.0,4.4565,4.4565,4.4565,4.4565,63600.0
2013-03-25 15:10:00,6.32,6.32,6.31,6.31,105200.0,4.4565,4.4565,4.4495,4.4495,105200.0
2013-03-25 15:15:00,6.31,6.32,6.31,6.31,91200.0,4.4495,4.4565,4.4495,4.4495,91200.0
2013-03-25 15:20:00,6.31,6.32,6.3,6.31,130400.0,4.4495,4.4565,4.4424,4.4495,130400.0
2013-03-25 15:25:00,6.31,6.32,6.31,6.32,106800.0,4.4495,4.4565,4.4495,4.4565,106800.0
2013-03-25 15:30:00,6.32,6.33,6.31,6.33,116800.0,4.4565,4.4636,4.4495,4.4636,116800.0
2013-03-25 15:35:00,6.33,6.34,6.33,6.34,101600.0,4.4636,4.4706,4.4636,4.4706,101600.0
2013-03-25 15:40:00,6.34,6.35,6.34,6.35,124000.0,4.4706,4.4777,4.4706,4.4777,124000.0
2013-03-25 15:45:00,6.34,6.35,6.32,6.33,219200.0,4.4706,4.4777,4.4565,4.4636,219200.0
2013-03-25 15:50:00,6.32,6.36,6.32,6.36,306800.0,4.4565,4.4847,4.4565,4.4847,306800.0
2013-03-25 15:55:00,6.36,6.36,6.35,6.35,286000.0,4.4847,4.4847,4.4777,4.4777,286000.0
2013-03-26 09:30:00,6.43,6.44,6.36,6.39,222400.0,4.5341,4.5412,4.4847,4.5059,222400.0
2013-03-26 09:35:00,6.39,6.4,6.38,6.4,140800.0,4.5059,4.5129,4.4988,4.5129,140800.0
2013-03-26 09:40:00,6.4,6.44,6.39,6.44,114000.0,4.5129,4.5412,4.5059,4.5412,114000.0
2013-03-26 09:45:00,6.44,6.45,6.43,6.45,82400.0,4.5412,4.5482,4.5341,4.5482,82400.0
2013-03-26 09:50:00,6.45,6.47,6.45,6.46,221600.0,4.5482,4.5623,4.5482,4.5553,221600.0
2013-03-26 09:55:00,6.46,6.49,6.46,6.48,132400.0,4.5553,4.5764,4.5553,4.5694,132400.0
2013-03-26 10:00:00,6.48,6.51,6.46,6.5,241600.0,4.5694,4.5905,4.5553,4.5835,241600.0
2013-03-26 10:05:00,6.49,6.54,6.48,6.54,354000.0,4.5764,4.6117,4.5694,4.6117,354000.0
2013-03-26 10:10:00,6.54,6.57,6.54,6.56,279200.0,4.6117,4.6328,4.6117,4.6258,279200.0
2013-03-26 10:15:00,6.56,6.59,6.52,6.52,326800.0,4.6258,4.6469,4.5976,4.5976,326800.0
2013-03-26 10:20:00,6.52,6.52,6.46,6.46,359200.0,4.5976,4.5976,4.5553,4.5553,359200.0
2013-03-26 10:25:00,6.47,6.52,6.47,6.52,162800.0,4.5623,4.5976,4.5623,4.5976,162800.0
2013-03-26 10:30:00,6.52,6.54,6.5,6.52,238000.0,4.5976,4.6117,4.5835,4.5976,238000.0
2013-03-26 10:35:00,6.52,6.54,6.52,6.53,236800.0,4.5976,4.6117,4.5976,4.6046,236800.0
2013-03-26 10:40:00,6.53,6.55,6.52,6.53,248800.0,4.6046,4.6187,4.5976,4.6046,248800.0
2013-03-26 10:45:00,6.53,6.53,6.51,6.52,109200.0,4.6046,4.6046,4.5905,4.5976,109200.0
2013-03-26 10:50:00,6.52,6.53,6.52,6.52,123600.0,4.5976,4.6046,4.5976,4.5976,123600.0
2013-03-26 10:55:00,6.52,6.53,6.52,6.52,107600.0,4.5976,4.6046,4.5976,4.5976,107600.0
2013-03-26 11:00:00,6.52,6.52,6.5,6.51,123200.0,4.5976,4.5976,4.5835,4.5905,123200.0
2013-03-26 11:05:00,6.51,6.54,6.51,6.54,114800.0,4.5905,4.6117,4.5905,4.6117,114800.0
2013-03-26 11:10:00,6.54,6.55,6.53,6.53,86800.0,4.6117,4.6187,4.6046,4.6046,86800.0
2013-03-26 11:15:00,6.53,6.53,6.49,6.5,224800.0,4.6046,4.6046,4.5764,4.5835,224800.0
2013-03-26 11:20:00,6.5,6.5,6.5,6.5,246400.0,4.5835,4.5835,4.5835,4.5835,246400.0
2013-03-26 11:25:00,6.5,6.53,6.5,6.53,262400.0,4.5835,4.6046,4.5835,4.6046,262400.0
2013-03-26 11:30:00,6.53,6.54,6.53,6.54,92400.0,4.6046,4.6117,4.6046,4.6117,92400.0
2013-03-26 11:35:00,6.55,6.57,6.54,6.57,240400.0,4.6187,4.6328,4.6117,4.6328,240400.0
2013-03-26 11:40:00,6.57,6.59,6.57,6.59,98400.0,4.6328,4.6469,4.6328,4.6469,98400.0
2013-03-26 11:45:00,6.59,6.6,6.57,6.58,198400.0,4.6469,4.654,4.6328,4.6399,198400.0
2013-03-26 11:50:00,6.58,6.59,6.56,6.57,102000.0,4.6399,4.6469,4.6258,4.6328,102000.0
2013-03-26 11:55:00,6.57,6.57,6.56,6.56,72800.0,4.6328,4.6328,4.6258,4.6258,72800.0
2013-03-26 12:00:00,6.57,6.59,6.56,6.56,280800.0,4.6328,4.6469,4.6258,4.6258,280800.0
2013-03-26 12:05:00,6.57,6.57,6.56,6.56,227200.0,4.6328,4.6328,4.6258,4.6258,227200.0
2013-03-26 12:10:00,6.56,6.57,6.55,6.55,185200.0,4.6258,4.6328,4.6187,4.6187,185200.0
2013-03-26 12:15:00,6.55,6.56,6.55,6.55,78800.0,4.6187,4.6258,4.6187,4.6187,78800.0
2013-03-26 12:20:00,6.55,6.58,6.55,6.58,248800.0,4.6187,4.6399,4.6187,4.6399,248800.0
2013-03-26 12:25:00,6.58,6.59,6.57,6.58,144000.0,4.6399,4.6469,4.6328,4.6399,144000.0
2013-03-26 12:30:00,6.58,6.59,6.57,6.57,94400.0,4.6399,4.6469,4.6328,4.6328,94400.0
2013-03-26 12:35:00,6.57,6.57,6.56,6.57,103200.0,4.6328,4.6328,4.6258,4.6328,103200.0
2013-03-26 12:40:00,6.57,6.58,6.55,6.57,144400.0,4.6328,4.6399,4.6187,4.6328,144400.0
2013-03-26 12:45:00,6.57,6.58,6.57,6.58,62800.0,4.6328,4.6399,4.6328,4.6399,62800.0
2013-03-26 12:50:00,6.58,6.58,6.57,6.58,170800.0,4.6399,4.6399,4.6328,4.6399,170800.0
2013-03-26 12:55:00,6.58,6.58,6.56,6.56,92400.0,4.6399,4.6399,4.6258,4.6258,92400.0
2013-03-26 13:00:00,6.56,6.56,6.53,6.53,119200.0,4.6258,4.6258,4.6046,4.6046,119200.0
2013-03-26 13:05:00,6.53,6.54,6.52,6.52,199200.0,4.6046,4.6117,4.5976,4.5976,199200.0
2013-03-26 13:10:00,6.52,6.53,6.52,6.52,184000.0,4.5976,4.6046,4.5976,4.5976,184000.0
2013-03-26 13:15:00,6.51,6.52,6.5,6.5,183600.0,4.5905,4.5976,4.5835,4.5835,183600.0
2013-03-26 13:20:00,6.5,6.51,6.49,6.51,93600.0,4.5835,4.5905,4.5764,4.5905,93600.0
2013-03-26 13:25:00,6.51,6.52,6.51,6.51,71600.0,4.5905,4.5976,4.5905,4.5905,71600.0
2013-03-26 13:30:00,6.52,6.54,6.52,6.53,74000.0,4.5976,4.6117,4.5976,4.6046,74000.0
2013-03-26 13:35:00,6.53,6.53,6.5,6.52,169600.0,4.6046,4.6046,4.5835,4.5976,169600.0
2013-03-26 13:40:00,6.52,6.53,6.51,6.53,68400.0,4.5976,4.6046,4.5905,4.6046,68400.0
2013-03-26 13:45:00,6.53,6.54,6.52,6.54,58400.0,4.6046,4.6117,4.5976,4.6117,58400.0
2013-03-26 13:50:00,6.54,6.55,6.54,6.55,62800.0,4.6117,4.6187,4.6117,4.6187,62800.0
2013-03-26 13:55:00,6.55,6.55,6.54,6.54,49200.0,4.6187,4.6187,4.6117,4.6117,49200.0
2013-03-26 14:00:00,6.54,6.55,6.53,6.55,123600.0,4.6117,4.6187,4.6046,4.6187,123600.0
2013-03-26 14:05:00,6.55,6.56,6.55,6.56,121200.0,4.6187,4.6258,4.6187,4.6258,121200.0
2013-03-26 14:10:00,6.56,6.56,6.53,6.54,117600.0,4.6258,4.6258,4.6046,4.6117,117600.0
2013-03-26 14:15:00,6.54,6.55,6.53,6.54,76800.0,4.6117,4.6187,4.6046,4.6117,76800.0
2013-03-26 14:20:00,6.54,6.56,6.54,6.56,100800.0,4.6117,4.6258,4.6117,4.6258,100800.0
2013-03-26 14:25:00,6.56,6.56,6.55,6.55,72800.0,4.6258,4.6258,4.6187,4.6187,72800.0
2013-03-26 14:30:00,6.55,6.57,6.54,6.55,129600.0,4.6187,4.6328,4.6117,4.6187,129600.0
2013-03-26 14:35:00,6.55,6.56,6.53,6.53,119200.0,4.6187,4.6258,4.6046,4.6046,119200.0
2013-03-26 14:40:00,6.53,6.54,6.53,6.53,112800.0,4.6046,4.6117,4.6046,4.6046,112800.0
2013-03-26 14:45:00,6.53,6.53,6.52,6.53,100400.0,4.6046,4.6046,4.5976,4.6046,100400.0
2013-03-26 14:50:00,6.53,6.55,6.53,6.55,87200.0,4.6046,4.6187,4.6046,4.6187,87200.0
2013-03-26 14:55:00,6.55,6.55,6.55,6.55,64000.0,4.6187,4.6187,4.6187,4.6187,64000.0
2013-03-26 15:00:00,6.55,6.57,6.55,6.57,86000.0,4.6187,4.6328,4.6187,4.6328,86000.0
2013-03-26 15:05:00,6.57,6.57,6.55,6.55,150800.0,4.6328,4.6328,4.6187,4.6187,150800.0
2013-03-26 15:10:00,6.55,6.57,6.55,6.56,101600.0,4.6187,4.6328,4.6187,4.6258,101600.0
2013-03-26 15:15:00,6.56,6.56,6.55,6.55,146800.0,4.6258,4.6258,4.6187,4.6187,146800.0
2013-03-26 15:20:00,6.56,6.56,6.54,6.54,177600.0,4.6258,4.6258,4.6117,4.6117,177600.0
2013-03-26 15:25:00,6.54,6.56,6.54,6.56,136800.0,4.6117,4.6258,4.6117,4.6258,136800.0
2013-03-26 15:30:00,6.56,6.58,6.56,6.58,207200.0,4.6258,4.6399,4.6258,4.6399,207200.0
2013-03-26 15:35:00,6.58,6.58,6.56,6.57,294000.0,4.6399,4.6399,4.6258,4.6328,294000.0
2013-03-26 15:40:00,6.57,6.58,6.57,6.58,256000.0,4.6328,4.6399,4.6328,4.6399,256000.0
2013-03-26 15:45:00,6.58,6.59,6.57,6.58,387200.0,4.6399,4.6469,4.6328,4.6399,387200.0
2013-03-26 15:50:00,6.58,6.58,6.57,6.58,260400.0,4.6399,4.6399,4.6328,4.6399,260400.0
2013-03-26 15:55:00,6.58,6.6,6.58,6.59,769200.0,4.6399,4.654,4.6399,4.6469,769200.0
2013-03-27 09:30:00,6.57,6.57,6.54,6.54,182800.0,4.6328,4.6328,4.6117,4.6117,182800.0
2013-03-27 09:35:00,6.55,6.57,6.54,6.55,184000.0,4.6187,4.6328,4.6117,4.6187,184000.0
2013-03-27 09:40:00,6.55,6.58,6.55,6.57,78000.0,4.6187,4.6399,4.6187,4.6328,78000.0
2013-03-27 09:45:00,6.58,6.59,6.57,6.58,60400.0,4.6399,4.6469,4.6328,4.6399,60400.0
2013-03-27 09:50:00,6.58,6.6,6.57,6.59,58000.0,4.6399,4.654,4.6328,4.6469,58000.0
2013-03-27 09:55:00,6.6,6.61,6.6,6.6,67200.0,4.654,4.661,4.654,4.654,67200.0
2013-03-27 10:00:00,6.59,6.62,6.59,6.62,56400.0,4.6469,4.6681,4.6469,4.6681,56400.0
2013-03-27 10:05:00,6.62,6.63,6.62,6.62,113200.0,4.6681,4.6751,4.6681,4.6681,113200.0
2013-03-27 10:10:00,6.62,6.62,6.61,6.62,50800.0,4.6681,4.6681,4.661,4.6681,50800.0
2013-03-27 10:15:00,6.62,6.65,6.62,6.65,257200.0,4.6681,4.6892,4.6681,4.6892,257200.0
2013-03-27 10:20:00,6.64,6.65,6.62,6.63,119200.0,4.6822,4.6892,4.6681,4.6751,119200.0
2013-03-27 10:25:00,6.63,6.64,6.62,6.62,57600.0,4.6751,4.6822,4.6681,4.6681,57600.0
2013-03-27 10:30:00,6.63,6.63,6.62,6.63,100000.0,4.6751,4.6751,4.6681,4.6751,100000.0
2013-03-27 10:35:00,6.63,6.65,6.63,6.65,243200.0,4.6751,4.6892,4.6751,4.6892,243200.0
2013-03-27 10:40:00,6.65,6.67,6.64,6.66,168400.0,4.6892,4.7033,4.6822,4.6963,168400.0
2013-03-27 10:45:00,6.66,6.66,6.64,6.65,236400.0,4.6963,4.6963,4.6822,4.6892,236400.0
2013-03-27 10:50:00,6.65,6.65,6.65,6.65,58000.0,4.6892,4.6892,4.6892,4.6892,58000.0
2013-03-27 10:55:00,6.65,6.65,6.62,6.62,81200.0,4.6892,4.6892,4.6681,4.6681,81200.0
2013-03-27 11:00:00,6.62,6.62,6.6,6.61,428800.0,4.6681,4.6681,4.654,4.661,428800.0
2013-03-27 11:05:00,6.61,6.62,6.6,6.62,85600.0,4.661,4.6681,4.654,4.6681,85600.0
2013-03-27 11:10:00,6.62,6.63,6.61,6.62,129200.0,4.6681,4.6751,4.661,4.6681,129200.0
2013-03-27 11:15:00,6.62,6.63,6.61,6.63,140400.0,4.6681,4.6751,4.661,4.6751,140400.0
2013-03-27 11:20:00,6.62,6.62,6.61,6.61,48000.0,4.6681,4.6681,4.661,4.661,48000.0
2013-03-27 11:25:00,6.61,6.61,6.6,6.61,168800.0,4.661,4.661,4.654,4.661,168800.0
2013-03-27 11:30:00,6.61,6.63,6.61,6.62,112000.0,4.661,4.6751,4.661,4.6681,112000.0
2013-03-27 11:35:00,6.62,6.63,6.62,6.63,50400.0,4.6681,4.6751,4.6681,4.6751,50400.0
2013-03-27 11:40:00,6.63,6.63,6.6,6.6,46800.0,4.6751,4.6751,4.654,4.654,46800.0
2013-03-27 11:45:00,6.6,6.6,6.6,6.6,53200.0,4.654,4.654,4.654,4.654,53200.0
2013-03-27 11:50:00,6.6,6.62,6.6,6.6,73600.0,4.654,4.6681,4.654,4.654,73600.0
2013-03-27 11:55:00,6.6,6.61,6.6,6.61,68800.0,4.654,4.661,4.654,4.661,68800.0
2013-03-27 12:00:00,6.61,6.61,6.6,6.61,82000.0,4.661,4.661,4.654,4.661,82000.0
2013-03-27 12:05:00,6.61,6.61,6.6,6.6,92400.0,4.661,4.661,4.654,4.654,92400.0
2013-03-27 12:10:00,6.6,6.6,6.59,6.59,84000.0,4.654,4.654,4.6469,4.6469,84000.0
2013-03-27 12:15:00,6.59,6.59,6.58,6.58,68800.0,4.6469,4.6469,4.6399,4.6399,68800.0
2013-03-27 12:20:00,6.58,6.58,6.57,6.58,79200.0,4.6399,4.6399,4.6328,4.6399,79200.0
2013-03-27 12:25:00,6.58,6.59,6.58,6.59,49600.0,4.6399,4.6469,4.6399,4.6469,49600.0
2013-03-27 12:30:00,6.59,6.59,6.58,6.59,49200.0,4.6469,4.6469,4.6399,4.6469,49200.0
2013-03-27 12:35:00,6.59,6.59,6.58,6.59,47200.0,4.6469,4.6469,4.6399,4.6469,47200.0
2013-03-27 12:40:00,6.59,6.6,6.58,6.59,52800.0,4.6469,4.654,4.6399,4.6469,52800.0
2013-03-27 12:45:00,6.59,6.59,6.58,6.58,38800.0,4.6469,4.6469,4.6399,4.6399,38800.0
2013-03-27 12:50:00,6.58,6.59,6.58,6.59,29600.0,4.6399,4.6469,4.6399,4.6469,29600.0
2013-03-27 12:55:00,6.59,6.59,6.58,6.59,88000.0,4.6469,4.6469,4.6399,4.6469,88000.0
2013-03-27 13:00:00,6.59,6.59,6.59,6.59,45600.0,4.6469,4.6469,4.6469,4.6469,45600.0
2013-03-27 13:05:00,6.59,6.59,6.59,6.59,40000.0,4.6469,4.6469,4.6469,4.6469,40000.0
2013-03-27 13:10:00,6.59,6.59,6.58,6.58,130400.0,4.6469,4.6469,4.6399,4.6399,130400.0
2013-03-27 13:15:00,6.58,6.58,6.57,6.57,36800.0,4.6399,4.6399,4.6328,4.6328,36800.0
2013-03-27 13:20:00,6.57,6.58,6.57,6.58,100800.0,4.6328,4.6399,4.6328,4.6399,100800.0
2013-03-27 13:25:00,6.58,6.58,6.57,6.58,113600.0,4.6399,4.6399,4.6328,4.6399,113600.0
2013-03-27 13:30:00,6.58,6.58,6.57,6.58,121200.0,4.6399,4.6399,4.6328,4.6399,121200.0
2013-03-27 13:35:00,6.57,6.58,6.57,6.58,32400.0,4.6328,4.6399,4.6328,4.6399,32400.0
2013-03-27 13:40:00,6.58,6.58,6.58,6.58,54800.0,4.6399,4.6399,4.6399,4.6399,54800.0
2013-03-27 13:45:00,6.58,6.58,6.57,6.58,78800.0,4.6399,4.6399,4.6328,4.6399,78800.0
2013-03-27 13:50:00,6.57,6.58,6.57,6.58,80400.0,4.6328,4.6399,4.6328,4.6399,80400.0
2013-03-27 13:55:00,6.58,6.58,6.57,6.58,123200.0,4.6399,4.6399,4.6328,4.6399,123200.0
2013-03-27 14:00:00,6.57,6.58,6.56,6.57,124800.0,4.6328,4.6399,4.6258,4.6328,124800.0
2013-03-27 14:05:00,6.57,6.57,6.56,6.57,384400.0,4.6328,4.6328,4.6258,4.6328,384400.0
2013-03-27 14:10:00,6.57,6.57,6.56,6.57,54400.0,4.6328,4.6328,4.6258,4.6328,54400.0
2013-03-27 14:15:00,6.57,6.57,6.56,6.57,120800.0,4.6328,4.6328,4.6258,4.6328,120800.0
2013-03-27 14:20:00,6.58,6.58,6.57,6.57,122000.0,4.6399,4.6399,4.6328,4.6328,122000.0
2013-03-27 14:25:00,6.57,6.58,6.57,6.57,78800.0,4.6328,4.6399,4.6328,4.6328,78800.0
2013-03-27 14:30:00,6.57,6.58,6.57,6.58,122000.0,4.6328,4.6399,4.6328,4.6399,122000.0
2013-03-27 14:35:00,6.58,6.59,6.58,6.58,226800.0,4.6399,4.6469,4.6399,4.6399,226800.0
2013-03-27 14:40:00,6.58,6.59,6.58,6.59,62000.0,4.6399,4.6469,4.6399,4.6469,62000.0
2013-03-27 14:45:00,6.58,6.61,6.58,6.61,164800.0,4.6399,4.661,4.6399,4.661,164800.0
2013-03-27 14:50:00,6.61,6.61,6.6,6.61,84800.0,4.661,4.661,4.654,4.661,84800.0
2013-03-27 14:55:00,6.61,6.61,6.6,6.61,128800.0,4.661,4.661,4.654,4.661,128800.0
2013-03-27 15:00:00,6.61,6.62,6.61,6.62,308000.0,4.661,4.6681,4.661,4.6681,308000.0
2013-03-27 15:05:00,6.62,6.62,6.61,6.62,188400.0,4.6681,4.6681,4.661,4.6681,188400.0
2013-03-27 15:10:00,6.62,6.62,6.6,6.61,351600.0,4.6681,4.6681,4.654,4.661,351600.0
2013-03-27 15:15:00,6.61,6.62,6.6,6.61,284400.0,4.661,4.6681,4.654,4.661,284400.0
2013-03-27 15:20:00,6.61,6.62,6.58,6.62,422400.0,4.661,4.6681,4.6399,4.6681,422400.0
2013-03-27 15:25:00,6.61,6.62,6.61,6.61,238400.0,4.661,4.6681,4.661,4.661,238400.0
2013-03-27 15:30:00,6.61,6.63,6.61,6.63,259600.0,4.661,4.6751,4.661,4.6751,259600.0
2013-03-27 15:35:00,6.63,6.63,6.62,6.62,155200.0,4.6751,4.6751,4.6681,4.6681,155200.0
2013-03-27 15:40:00,6.62,6.64,6.62,6.64,298000.0,4.6681,4.6822,4.6681,4.6822,298000.0
2013-03-27 15:45:00,6.64,6.64,6.61,6.62,467600.0,4.6822,4.6822,4.661,4.6681,467600.0
2013-03-27 15:50:00,6.62,6.62,6.61,6.62,485200.0,4.6681,4.6681,4.661,4.6681,485200.0
2013-03-27 15:55:00,6.62,6.62,6.61,6.62,664000.0,4.6681,4.6681,4.661,4.6681,664000.0
2013-03-28 09:30:00,6.35,6.52,6.31,6.49,1000400.0,4.4777,4.5976,4.4495,4.5764,1000400.0
2013-03-28 09:35:00,6.5,6.64,6.48,6.59,720400.0,4.5835,4.6822,4.5694,4.6469,720400.0
2013-03-28 09:40:00,6.58,6.71,6.58,6.69,820400.0,4.6399,4.7315,4.6399,4.7174,820400.0
2013-03-28 09:45:00,6.68,6.81,6.68,6.76,756000.0,4.7104,4.8021,4.7104,4.7668,756000.0
2013-03-28 09:50:00,6.76,6.76,6.66,6.71,448400.0,4.7668,4.7668,4.6963,4.7315,448400.0
2013-03-28 09:55:00,6.71,6.75,6.61,6.72,830400.0,4.7315,4.7597,4.661,4.7386,830400.0
2013-03-28 10:00:00,6.71,6.75,6.69,6.7,239200.0,4.7315,4.7597,4.7174,4.7245,239200.0
2013-03-28 10:05:00,6.7,6.73,6.69,6.72,125200.0,4.7245,4.7456,4.7174,4.7386,125200.0
2013-03-28 10:10:00,6.72,6.77,6.72,6.77,262000.0,4.7386,4.7739,4.7386,4.7739,262000.0
2013-03-28 10:15:00,6.76,6.79,6.72,6.72,356400.0,4.7668,4.788,4.7386,4.7386,356400.0
2013-03-28 10:20:00,6.74,6.76,6.73,6.73,145200.0,4.7527,4.7668,4.7456,4.7456,145200.0
2013-03-28 10:25:00,6.73,6.77,6.7,6.71,226400.0,4.7456,4.7739,4.7245,4.7315,226400.0
2013-03-28 10:30:00,6.71,6.73,6.7,6.7,273600.0,4.7315,4.7456,4.7245,4.7245,273600.0
2013-03-28 10:35:00,6.7,6.72,6.69,6.7,129600.0,4.7245,4.7386,4.7174,4.7245,129600.0
2013-03-28 10:40:00,6.7,6.7,6.66,6.68,259600.0,4.7245,4.7245,4.6963,4.7104,259600.0
2013-03-28 10:45:00,6.68,6.68,6.61,6.62,262000.0,4.7104,4.7104,4.661,4.6681,262000.0
2013-03-28 10:50:00,6.63,6.63,6.61,6.61,250400.0,4.6751,4.6751,4.661,4.661,250400.0
2013-03-28 10:55:00,6.61,6.63,6.59,6.59,215600.0,4.661,4.6751,4.6469,4.6469,215600.0
2013-03-28 11:00:00,6.59,6.65,6.59,6.65,135600.0,4.6469,4.6892,4.6469,4.6892,135600.0
2013-03-28 11:05:00,6.65,6.67,6.63,6.64,163600.0,4.6892,4.7033,4.6751,4.6822,163600.0
2013-03-28 11:10:00,6.63,6.64,6.62,6.64,87200.0,4.6751,4.6822,4.6681,4.6822,87200.0
2013-03-28 11:15:00,6.64,6.65,6.62,6.64,140000.0,4.6822,4.6892,4.6681,4.6822,140000.0
2013-03-28 11:20:00,6.64,6.72,6.61,6.67,394000.0,4.6822,4.7386,4.661,4.7033,394000.0
2013-03-28 11:25:00,6.67,6.68,6.65,6.67,305600.0,4.7033,4.7104,4.6892,4.7033,305600.0
2013-03-28 11:30:00,6.67,6.67,6.62,6.62,91200.0,4.7033,4.7033,4.6681,4.6681,91200.0
2013-03-28 11:35:00,6.62,6.63,6.59,6.63,150000.0,4.6681,4.6751,4.6469,4.6751,150000.0
2013-03-28 11:40:00,6.64,6.66,6.63,6.65,229600.0,4.6822,4.6963,4.6751,4.6892,229600.0
2013-03-28 11:45:00,6.65,6.65,6.64,6.65,152800.0,4.6892,4.6892,4.6822,4.6892,152800.0
2013-03-28 11:50:00,6.65,6.67,6.64,6.66,192400.0,4.6892,4.7033,4.6822,4.6963,192400.0
2013-03-28 11:55:00,6.66,6.68,6.66,6.67,97600.0,4.6963,4.7104,4.6963,4.7033,97600.0
2013-03-28 12:00:00,6.67,6.69,6.66,6.68,115200.0,4.7033,4.7174,4.6963,4.7104,115200.0
2013-03-28 12:05:00,6.68,6.72,6.68,6.71,134400.0,4.7104,4.7386,4.7104,4.7315,134400.0
2013-03-28 12:10:00,6.72,6.76,6.71,6.76,246800.0,4.7386,4.7668,4.7315,4.7668,246800.0
2013-03-28 12:15:00,6.76,6.8,6.75,6.79,330800.0,4.7668,4.795,4.7597,4.788,330800.0
2013-03-28 12:20:00,6.79,6.83,6.79,6.79,433600.0,4.788,4.8162,4.788,4.788,433600.0
2013-03-28 12:25:00,6.79,6.84,6.79,6.84,294000.0,4.788,4.8232,4.788,4.8232,294000.0
2013-03-28 12:30:00,6.84,6.9,6.84,6.88,586400.0,4.8232,4.8655,4.8232,4.8514,586400.0
2013-03-28 12:35:00,6.88,6.99,6.88,6.91,515200.0,4.8514,4.929,4.8514,4.8726,515200.0
2013-03-28 12:40:00,6.92,6.97,6.91,6.92,392400.0,4.8796,4.9149,4.8726,4.8796,392400.0
2013-03-28 12:45:00,6.92,6.94,6.91,6.92,396800.0,4.8796,4.8937,4.8726,4.8796,396800.0
2013-03-28 12:50:00,6.92,6.93,6.91,6.93,696000.0,4.8796,4.8867,4.8726,4.8867,696000.0
2013-03-28 12:55:00,6.93,6.96,6.91,6.95,437200.0,4.8867,4.9078,4.8726,4.9008,437200.0
2013-03-28 13:00:00,6.95,6.96,6.93,6.94,402400.0,4.9008,4.9078,4.8867,4.8937,402400.0
2013-03-28 13:05:00,6.94,6.96,6.93,6.94,279200.0,4.8937,4.9078,4.8867,4.8937,279200.0
2013-03-28 13:10:00,6.94,7.06,6.93,7.0,1183200.0,4.8937,4.9783,4.8867,4.936,1183200.0
2013-03-28 13:15:00,7.0,7.04,6.99,7.04,776000.0,4.936,4.9642,4.929,4.9642,776000.0
2013-03-28 13:20:00,7.03,7.11,7.02,7.11,1207600.0,4.9572,5.0136,4.9501,5.0136,1207600.0
2013-03-28 13:25:00,7.11,7.14,7.01,7.09,1997600.0,5.0136,5.0348,4.9431,4.9995,1997600.0
2013-03-28 13:30:00,7.08,7.1,7.0,7.09,793200.0,4.9924,5.0065,4.936,4.9995,793200.0
2013-03-28 13:35:00,7.09,7.15,7.09,7.12,724800.0,4.9995,5.0418,4.9995,5.0207,724800.0
2013-03-28 13:40:00,7.12,7.17,7.1,7.12,619200.0,5.0207,5.0559,5.0065,5.0207,619200.0
2013-03-28 13:45:00,7.12,7.12,7.07,7.08,628000.0,5.0207,5.0207,4.9854,4.9924,628000.0
2013-03-28 13:50:00,7.08,7.1,7.07,7.08,840000.0,4.9924,5.0065,4.9854,4.9924,840000.0
2013-03-28 13:55:00,7.07,7.09,7.06,7.06,401600.0,4.9854,4.9995,4.9783,4.9783,401600.0
2013-03-28 14:00:00,7.06,7.08,6.99,6.99,712800.0,4.9783,4.9924,4.929,4.929,712800.0
2013-03-28 14:05:00,6.99,7.0,6.95,6.95,360400.0,4.929,4.936,4.9008,4.9008,360400.0
2013-03-28 14:10:00,6.95,6.96,6.89,6.9,842000.0,4.9008,4.9078,4.8585,4.8655,842000.0
2013-03-28 14:15:00,6.9,6.96,6.89,6.94,456400.0,4.8655,4.9078,4.8585,4.8937,456400.0
2013-03-28 14:20:00,6.94,7.02,6.94,7.0,603200.0,4.8937,4.9501,4.8937,4.936,603200.0
2013-03-28 14:25:00,7.0,7.01,6.98,6.99,348000.0,4.936,4.9431,4.9219,4.929,348000.0
2013-03-28 14:30:00,6.99,7.0,6.96,6.97,405600.0,4.929,4.936,4.9078,4.9149,405600.0
2013-03-28 14:35:00,6.97,6.98,6.93,6.97,328000.0,4.9149,4.9219,4.8867,4.9149,328000.0
2013-03-28 14:40:00,6.97,6.98,6.92,6.97,590400.0,4.9149,4.9219,4.8796,4.9149,590400.0
2013-03-28 14:45:00,6.97,7.0,6.97,6.99,189600.0,4.9149,4.936,4.9149,4.929,189600.0
2013-03-28 14:50:00,6.99,6.99,6.95,6.95,150800.0,4.929,4.929,4.9008,4.9008,150800.0
2013-03-28 14:55:00,6.95,6.96,6.93,6.94,135600.0,4.9008,4.9078,4.8867,4.8937,135600.0
2013-03-28 15:00:00,6.94,6.94,6.9,6.91,290800.0,4.8937,4.8937,4.8655,4.8726,290800.0
2013-03-28 15:05:00,6.91,6.94,6.9,6.91,369200.0,4.8726,4.8937,4.8655,4.8726,369200.0
2013-03-28 15:10:00,6.92,6.95,6.91,6.95,570800.0,4.8796,4.9008,4.8726,4.9008,570800.0
2013-03-28 15:15:00,6.95,6.99,6.94,6.99,611200.0,4.9008,4.929,4.8937,4.929,611200.0
2013-03-28 15:20:00,6.99,7.01,6.98,6.99,681600.0,4.929,4.9431,4.9219,4.929,681600.0
2013-03-28 15:25:00,6.99,6.99,6.95,6.96,402400.0,4.929,4.929,4.9008,4.9078,402400.0
2013-03-28 15:30:00,6.96,6.99,6.95,6.98,476800.0,4.9078,4.929,4.9008,4.9219,476800.0
2013-03-28 15:35:00,6.98,6.99,6.96,6.99,568000.0,4.9219,4.929,4.9078,4.929,568000.0
2013-03-28 15:40:00,6.99,7.0,6.96,6.97,600000.0,4.929,4.936,4.9078,4.9149,600000.0
2013-03-28 15:45:00,6.97,6.97,6.93,6.96,802800.0,4.9149,4.9149,4.8867,4.9078,802800.0
2013-03-28 15:50:00,6.96,7.0,6.96,6.98,1017600.0,4.9078,4.936,4.9078,4.9219,1017600.0
2013-03-28 15:55:00,6.98,7.01,6.98,6.99,1598000.0,4.9219,4.9431,4.9219,4.929,1598000.0
2013-04-01 09:30:00,7.0,7.15,6.98,7.1,953600.0,4.936,5.0418,4.9219,5.0065,953600.0
2013-04-01 09:35:00,7.1,7.12,7.05,7.1,508400.0,5.0065,5.0207,4.9713,5.0065,508400.0
2013-04-01 09:40:00,7.1,7.21,7.1,7.19,684400.0,5.0065,5.0841,5.0065,5.07,684400.0
2013-04-01 09:45:00,7.19,7.21,7.15,7.2,514400.0,5.07,5.0841,5.0418,5.0771,514400.0
2013-04-01 09:50:00,7.2,7.25,7.19,7.24,429600.0,5.0771,5.1123,5.07,5.1053,429600.0
2013-04-01 09:55:00,7.24,7.28,7.24,7.28,511200.0,5.1053,5.1335,5.1053,5.1335,511200.0
2013-04-01 10:00:00,7.28,7.29,7.23,7.29,550400.0,5.1335,5.1405,5.0982,5.1405,550400.0
2013-04-01 10:05:00,7.29,7.42,7.28,7.39,638400.0,5.1405,5.2322,5.1335,5.211,638400.0
2013-04-01 10:10:00,7.39,7.45,7.35,7.4,656400.0,5.211,5.2534,5.1828,5.2181,656400.0
2013-04-01 10:15:00,7.4,7.49,7.38,7.44,572000.0,5.2181,5.2816,5.204,5.2463,572000.0
2013-04-01 10:20:00,7.44,7.5,7.42,7.49,390400.0,5.2463,5.2886,5.2322,5.2816,390400.0
2013-04-01 10:25:00,7.49,7.49,7.42,7.42,329200.0,5.2816,5.2816,5.2322,5.2322,329200.0
2013-04-01 10:30:00,7.42,7.48,7.36,7.37,669200.0,5.2322,5.2745,5.1899,5.1969,669200.0
2013-04-01 10:35:00,7.38,7.38,7.31,7.32,533600.0,5.204,5.204,5.1546,5.1617,533600.0
2013-04-01 10:40:00,7.32,7.37,7.28,7.29,433200.0,5.1617,5.1969,5.1335,5.1405,433200.0
2013-04-01 10:45:00,7.29,7.34,7.29,7.33,310000.0,5.1405,5.1758,5.1405,5.1687,310000.0
2013-04-01 10:50:00,7.33,7.34,7.27,7.28,322800.0,5.1687,5.1758,5.1264,5.1335,322800.0
2013-04-01 10:55:00,7.28,7.29,7.23,7.27,353200.0,5.1335,5.1405,5.0982,5.1264,353200.0
2013-04-01 11:00:00,7.27,7.27,7.22,7.24,376400.0,5.1264,5.1264,5.0912,5.1053,376400.0
2013-04-01 11:05:00,7.25,7.34,7.24,7.33,447600.0,5.1123,5.1758,5.1053,5.1687,447600.0
2013-04-01 11:10:00,7.33,7.41,7.33,7.38,393200.0,5.1687,5.2251,5.1687,5.204,393200.0
2013-04-01 11:15:00,7.37,7.39,7.34,7.37,236400.0,5.1969,5.211,5.1758,5.1969,236400.0
2013-04-01 11:20:00,7.37,7.37,7.34,7.35,148000.0,5.1969,5.1969,5.1758,5.1828,148000.0
2013-04-01 11:25:00,7.34,7.39,7.33,7.39,177600.0,5.1758,5.211,5.1687,5.211,177600.0
2013-04-01 11:30:00,7.39,7.42,7.36,7.4,387600.0,5.211,5.2322,5.1899,5.2181,387600.0
2013-04-01 11:35:00,7.4,7.41,7.35,7.38,248000.0,5.2181,5.2251,5.1828,5.204,248000.0
2013-04-01 11:40:00,7.38,7.39,7.36,7.37,110800.0,5.204,5.211,5.1899,5.1969,110800.0
2013-04-01 11:45:00,7.37,7.4,7.34,7.4,152800.0,5.1969,5.2181,5.1758,5.2181,152800.0
2013-04-01 11:50:00,7.4,7.41,7.38,7.4,159600.0,5.2181,5.2251,5.204,5.2181,159600.0
2013-04-01 11:55:00,7.4,7.41,7.39,7.4,175600.0,5.2181,5.2251,5.211,5.2181,175600.0
2013-04-01 12:00:00,7.4,7.4,7.37,7.39,172400.0,5.2181,5.2181,5.1969,5.211,172400.0
2013-04-01 12:05:00,7.38,7.41,7.37,7.41,179600.0,5.204,5.2251,5.1969,5.2251,179600.0
2013-04-01 12:10:00,7.4,7.41,7.39,7.41,214400.0,5.2181,5.2251,5.211,5.2251,214400.0
2013-04-01 12:15:00,7.4,7.42,7.39,7.4,167200.0,5.2181,5.2322,5.211,5.2181,167200.0
2013-04-01 12:20:00,7.39,7.41,7.36,7.4,170000.0,5.211,5.2251,5.1899,5.2181,170000.0
2013-04-01 12:25:00,7.4,7.41,7.37,7.38,356000.0,5.2181,5.2251,5.1969,5.204,356000.0
2013-04-01 12:30:00,7.38,7.38,7.37,7.38,239600.0,5.204,5.204,5.1969,5.204,239600.0
2013-04-01 12:35:00,7.38,7.38,7.38,7.38,151200.0,5.204,5.204,5.204,5.204,151200.0
2013-04-01 12:40:00,7.38,7.43,7.38,7.43,248000.0,5.204,5.2392,5.204,5.2392,248000.0
2013-04-01 12:45:00,7.43,7.43,7.41,7.43,110000.0,5.2392,5.2392,5.2251,5.2392,110000.0
2013-04-01 12:50:00,7.43,7.44,7.42,7.43,337200.0,5.2392,5.2463,5.2322,5.2392,337200.0
2013-04-01 12:55:00,7.43,7.43,7.39,7.4,250800.0,5.2392,5.2392,5.211,5.2181,250800.0
2013-04-01 13:00:00,7.4,7.41,7.39,7.4,127600.0,5.2181,5.2251,5.211,5.2181,127600.0
2013-04-01 13:05:00,7.41,7.41,7.39,7.39,213600.0,5.2251,5.2251,5.211,5.211,213600.0
2013-04-01 13:10:00,7.4,7.4,7.38,7.4,119200.0,5.2181,5.2181,5.204,5.2181,119200.0
2013-04-01 13:15:00,7.4,7.4,7.38,7.39,210800.0,5.2181,5.2181,5.204,5.211,210800.0
2013-04-01 13:20:00,7.39,7.41,7.38,7.4,169600.0,5.211,5.2251,5.204,5.2181,169600.0
2013-04-01 13:25:00,7.4,7.41,7.39,7.39,254800.0,5.2181,5.2251,5.211,5.211,254800.0
2013-04-01 13:30:00,7.39,7.42,7.39,7.41,201200.0,5.211,5.2322,5.211,5.2251,201200.0
2013-04-01 13:35:00,7.41,7.44,7.4,7.43,233200.0,5.2251,5.2463,5.2181,5.2392,233200.0
2013-04-01 13:40:00,7.43,7.45,7.43,7.44,188400.0,5.2392,5.2534,5.2392,5.2463,188400.0
2013-04-01 13:45:00,7.43,7.47,7.43,7.46,238400.0,5.2392,5.2675,5.2392,5.2604,238400.0
2013-04-01 13:50:00,7.46,7.48,7.45,7.47,165200.0,5.2604,5.2745,5.2534,5.2675,165200.0
2013-04-01 13:55:00,7.47,7.47,7.43,7.43,213200.0,5.2675,5.2675,5.2392,5.2392,213200.0
2013-04-01 14:00:00,7.43,7.45,7.4,7.43,282400.0,5.2392,5.2534,5.2181,5.2392,282400.0
2013-04-01 14:05:00,7.43,7.51,7.42,7.49,680800.0,5.2392,5.2957,5.2322,5.2816,680800.0
2013-04-01 14:10:00,7.49,7.52,7.47,7.48,523200.0,5.2816,5.3027,5.2675,5.2745,523200.0
2013-04-01 14:15:00,7.48,7.52,7.47,7.48,365200.0,5.2745,5.3027,5.2675,5.2745,365200.0
2013-04-01 14:20:00,7.48,7.49,7.46,7.48,328800.0,5.2745,5.2816,5.2604,5.2745,328800.0
2013-04-01 14:25:00,7.48,7.48,7.44,7.45,313200.0,5.2745,5.2745,5.2463,5.2534,313200.0
2013-04-01 14:30:00,7.46,7.48,7.45,7.48,304400.0,5.2604,5.2745,5.2534,5.2745,304400.0
2013-04-01 14:35:00,7.48,7.5,7.47,7.49,190000.0,5.2745,5.2886,5.2675,5.2816,190000.0
2013-04-01 14:40:00,7.49,7.5,7.47,7.47,492000.0,5.2816,5.2886,5.2675,5.2675,492000.0
2013-04-01 14:45:00,7.47,7.48,7.46,7.48,241200.0,5.2675,5.2745,5.2604,5.2745,241200.0
2013-04-01 14:50:00,7.48,7.5,7.47,7.49,199600.0,5.2745,5.2886,5.2675,5.2816,199600.0
2013-04-01 14:55:00,7.49,7.49,7.45,7.46,350800.0,5.2816,5.2816,5.2534,5.2604,350800.0
2013-04-01 15:00:00,7.45,7.47,7.42,7.46,392800.0,5.2534,5.2675,5.2322,5.2604,392800.0
2013-04-01 15:05:00,7.46,7.46,7.41,7.42,404000.0,5.2604,5.2604,5.2251,5.2322,404000.0
2013-04-01 15:10:00,7.42,7.43,7.4,7.41,366800.0,5.2322,5.2392,5.2181,5.2251,366800.0
2013-04-01 15:15:00,7.41,7.42,7.41,7.41,222800.0,5.2251,5.2322,5.2251,5.2251,222800.0
2013-04-01 15:20:00,7.41,7.43,7.4,7.42,388800.0,5.2251,5.2392,5.2181,5.2322,388800.0
2013-04-01 15:25:00,7.43,7.44,7.42,7.42,274000.0,5.2392,5.2463,5.2322,5.2322,274000.0
2013-04-01 15:30:00,7.42,7.43,7.41,7.41,261200.0,5.2322,5.2392,5.2251,5.2251,261200.0
2013-04-01 15:35:00,7.41,7.43,7.41,7.43,258800.0,5.2251,5.2392,5.2251,5.2392,258800.0
2013-04-01 15:40:00,7.43,7.46,7.42,7.46,481200.0,5.2392,5.2604,5.2322,5.2604,481200.0
2013-04-01 15:45:00,7.46,7.46,7.43,7.44,495200.0,5.2604,5.2604,5.2392,5.2463,495200.0
2013-04-01 15:50:00,7.44,7.44,7.42,7.43,436000.0,5.2463,5.2463,5.2322,5.2392,436000.0
2013-04-01 15:55:00,7.43,7.44,7.42,7.43,818000.0,5.2392,5.2463,5.2322,5.2392,818000.0
2013-04-02 09:30:00,7.43,7.44,7.27,7.39,1014800.0,5.2392,5.2463,5.1264,5.211,1014800.0
2013-04-02 09:35:00,7.39,7.52,7.36,7.49,556000.0,5.211,5.3027,5.1899,5.2816,556000.0
2013-04-02 09:40:00,7.49,7.51,7.4,7.46,268800.0,5.2816,5.2957,5.2181,5.2604,268800.0
2013-04-02 09:45:00,7.46,7.46,7.43,7.44,158400.0,5.2604,5.2604,5.2392,5.2463,158400.0
2013-04-02 09:50:00,7.44,7.45,7.35,7.41,400400.0,5.2463,5.2534,5.1828,5.2251,400400.0
2013-04-02 09:55:00,7.4,7.44,7.39,7.42,99600.0,5.2181,5.2463,5.211,5.2322,99600.0
2013-04-02 10:00:00,7.42,7.43,7.41,7.43,76800.0,5.2322,5.2392,5.2251,5.2392,76800.0
2013-04-02 10:05:00,7.43,7.45,7.42,7.45,90800.0,5.2392,5.2534,5.2322,5.2534,90800.0
2013-04-02 10:10:00,7.45,7.5,7.45,7.48,229200.0,5.2534,5.2886,5.2534,5.2745,229200.0
2013-04-02 10:15:00,7.48,7.5,7.47,7.49,108800.0,5.2745,5.2886,5.2675,5.2816,108800.0
2013-04-02 10:20:00,7.49,7.56,7.48,7.55,321600.0,5.2816,5.3309,5.2745,5.3239,321600.0
2013-04-02 10:25:00,7.55,7.57,7.51,7.51,360800.0,5.3239,5.338,5.2957,5.2957,360800.0
2013-04-02 10:30:00,7.51,7.52,7.41,7.43,501200.0,5.2957,5.3027,5.2251,5.2392,501200.0
2013-04-02 10:35:00,7.43,7.53,7.43,7.52,253200.0,5.2392,5.3098,5.2392,5.3027,253200.0
2013-04-02 10:40:00,7.52,7.54,7.5,7.53,175600.0,5.3027,5.3168,5.2886,5.3098,175600.0
2013-04-02 10:45:00,7.53,7.55,7.51,7.53,148000.0,5.3098,5.3239,5.2957,5.3098,148000.0
2013-04-02 10:50:00,7.53,7.55,7.53,7.55,59200.0,5.3098,5.3239,5.3098,5.3239,59200.0
2013-04-02 10:55:00,7.55,7.56,7.53,7.55,127200.0,5.3239,5.3309,5.3098,5.3239,127200.0
2013-04-02 11:00:00,7.56,7.57,7.53,7.55,128400.0,5.3309,5.338,5.3098,5.3239,128400.0
2013-04-02 11:05:00,7.55,7.56,7.51,7.53,161600.0,5.3239,5.3309,5.2957,5.3098,161600.0
2013-04-02 11:10:00,7.53,7.57,7.53,7.56,118000.0,5.3098,5.338,5.3098,5.3309,118000.0
2013-04-02 11:15:00,7.56,7.56,7.54,7.55,291600.0,5.3309,5.3309,5.3168,5.3239,291600.0
2013-04-02 11:20:00,7.54,7.55,7.54,7.55,88800.0,5.3168,5.3239,5.3168,5.3239,88800.0
2013-04-02 11:25:00,7.55,7.55,7.51,7.53,124800.0,5.3239,5.3239,5.2957,5.3098,124800.0
2013-04-02 11:30:00,7.54,7.56,7.53,7.55,118800.0,5.3168,5.3309,5.3098,5.3239,118800.0
2013-04-02 11:35:00,7.55,7.56,7.54,7.54,244000.0,5.3239,5.3309,5.3168,5.3168,244000.0
2013-04-02 11:40:00,7.54,7.56,7.52,7.53,110000.0,5.3168,5.3309,5.3027,5.3098,110000.0
2013-04-02 11:45:00,7.53,7.55,7.53,7.55,106800.0,5.3098,5.3239,5.3098,5.3239,106800.0
2013-04-02 11:50:00,7.55,7.55,7.54,7.55,122800.0,5.3239,5.3239,5.3168,5.3239,122800.0
2013-04-02 11:55:00,7.55,7.55,7.54,7.54,191600.0,5.3239,5.3239,5.3168,5.3168,191600.0
2013-04-02 12:00:00,7.54,7.54,7.52,7.52,150000.0,5.3168,5.3168,5.3027,5.3027,150000.0
2013-04-02 12:05:00,7.52,7.52,7.5,7.51,100400.0,5.3027,5.3027,5.2886,5.2957,100400.0
2013-04-02 12:10:00,7.51,7.52,7.51,7.51,107200.0,5.2957,5.3027,5.2957,5.2957,107200.0
2013-04-02 12:15:00,7.51,7.53,7.49,7.49,229200.0,5.2957,5.3098,5.2816,5.2816,229200.0
2013-04-02 12:20:00,7.49,7.5,7.48,7.48,101200.0,5.2816,5.2886,5.2745,5.2745,101200.0
2013-04-02 12:25:00,7.49,7.49,7.48,7.48,64400.0,5.2816,5.2816,5.2745,5.2745,64400.0
2013-04-02 12:30:00,7.48,7.48,7.45,7.47,147600.0,5.2745,5.2745,5.2534,5.2675,147600.0
2013-04-02 12:35:00,7.47,7.47,7.46,7.47,107200.0,5.2675,5.2675,5.2604,5.2675,107200.0
2013-04-02 12:40:00,7.47,7.47,7.46,7.47,98800.0,5.2675,5.2675,5.2604,5.2675,98800.0
2013-04-02 12:45:00,7.47,7.53,7.47,7.53,296400.0,5.2675,5.3098,5.2675,5.3098,296400.0
2013-04-02 12:50:00,7.53,7.53,7.48,7.49,107600.0,5.3098,5.3098,5.2745,5.2816,107600.0
2013-04-02 12:55:00,7.49,7.49,7.48,7.48,31200.0,5.2816,5.2816,5.2745,5.2745,31200.0
2013-04-02 13:00:00,7.48,7.52,7.48,7.51,103600.0,5.2745,5.3027,5.2745,5.2957,103600.0
2013-04-02 13:05:00,7.5,7.5,7.48,7.5,90000.0,5.2886,5.2886,5.2745,5.2886,90000.0
2013-04-02 13:10:00,7.5,7.51,7.49,7.51,34800.0,5.2886,5.2957,5.2816,5.2957,34800.0
2013-04-02 13:15:00,7.51,7.53,7.51,7.52,71600.0,5.2957,5.3098,5.2957,5.3027,71600.0
2013-04-02 13:20:00,7.51,7.52,7.51,7.51,43200.0,5.2957,5.3027,5.2957,5.2957,43200.0
2013-04-02 13:25:00,7.52,7.52,7.5,7.51,60800.0,5.3027,5.3027,5.2886,5.2957,60800.0
2013-04-02 13:30:00,7.51,7.53,7.51,7.52,74000.0,5.2957,5.3098,5.2957,5.3027,74000.0
2013-04-02 13:35:00,7.52,7.53,7.51,7.53,57200.0,5.3027,5.3098,5.2957,5.3098,57200.0
2013-04-02 13:40:00,7.52,7.54,7.51,7.51,100400.0,5.3027,5.3168,5.2957,5.2957,100400.0
2013-04-02 13:45:00,7.51,7.52,7.5,7.51,108000.0,5.2957,5.3027,5.2886,5.2957,108000.0
2013-04-02 13:50:00,7.51,7.53,7.51,7.53,112000.0,5.2957,5.3098,5.2957,5.3098,112000.0
2013-04-02 13:55:00,7.53,7.55,7.53,7.55,97600.0,5.3098,5.3239,5.3098,5.3239,97600.0
2013-04-02 14:00:00,7.55,7.58,7.55,7.58,144800.0,5.3239,5.345,5.3239,5.345,144800.0
2013-04-02 14:05:00,7.58,7.59,7.57,7.58,140400.0,5.345,5.3521,5.338,5.345,140400.0
2013-04-02 14:10:00,7.58,7.58,7.54,7.56,96000.0,5.345,5.345,5.3168,5.3309,96000.0
2013-04-02 14:15:00,7.56,7.57,7.55,7.56,69200.0,5.3309,5.338,5.3239,5.3309,69200.0
2013-04-02 14:20:00,7.56,7.56,7.56,7.56,93200.0,5.3309,5.3309,5.3309,5.3309,93200.0
2013-04-02 14:25:00,7.56,7.56,7.54,7.55,181600.0,5.3309,5.3309,5.3168,5.3239,181600.0
2013-04-02 14:30:00,7.55,7.55,7.53,7.55,132000.0,5.3239,5.3239,5.3098,5.3239,132000.0
2013-04-02 14:35:00,7.55,7.55,7.54,7.55,100800.0,5.3239,5.3239,5.3168,5.3239,100800.0
2013-04-02 14:40:00,7.55,7.55,7.54,7.55,89600.0,5.3239,5.3239,5.3168,5.3239,89600.0
2013-04-02 14:45:00,7.55,7.55,7.53,7.54,75600.0,5.3239,5.3239,5.3098,5.3168,75600.0
2013-04-02 14:50:00,7.53,7.55,7.53,7.55,68800.0,5.3098,5.3239,5.3098,5.3239,68800.0
2013-04-02 14:55:00,7.55,7.56,7.54,7.55,126800.0,5.3239,5.3309,5.3168,5.3239,126800.0
2013-04-02 15:00:00,7.55,7.55,7.54,7.55,110000.0,5.3239,5.3239,5.3168,5.3239,110000.0
2013-04-02 15:05:00,7.55,7.56,7.54,7.54,117600.0,5.3239,5.3309,5.3168,5.3168,117600.0
2013-04-02 15:10:00,7.55,7.55,7.52,7.53,324000.0,5.3239,5.3239,5.3027,5.3098,324000.0
2013-04-02 15:15:00,7.52,7.53,7.49,7.5,218400.0,5.3027,5.3098,5.2816,5.2886,218400.0
2013-04-02 15:20:00,7.5,7.5,7.49,7.49,164800.0,5.2886,5.2886,5.2816,5.2816,164800.0
2013-04-02 15:25:00,7.5,7.5,7.5,7.5,96000.0,5.2886,5.2886,5.2886,5.2886,96000.0
2013-04-02 15:30:00,7.5,7.53,7.49,7.53,202800.0,5.2886,5.3098,5.2816,5.3098,202800.0
2013-04-02 15:35:00,7.52,7.52,7.51,7.51,128000.0,5.3027,5.3027,5.2957,5.2957,128000.0
2013-04-02 15:40:00,7.51,7.53,7.5,7.53,226800.0,5.2957,5.3098,5.2886,5.3098,226800.0
2013-04-02 15:45:00,7.52,7.54,7.52,7.54,281200.0,5.3027,5.3168,5.3027,5.3168,281200.0
2013-04-02 15:50:00,7.54,7.55,7.53,7.55,343600.0,5.3168,5.3239,5.3098,5.3239,343600.0
2013-04-02 15:55:00,7.55,7.57,7.55,7.56,621200.0,5.3239,5.338,5.3239,5.3309,621200.0
2013-04-03 09:30:00,7.57,7.58,7.5,7.58,312000.0,5.338,5.345,5.2886,5.345,312000.0
2013-04-03 09:35:00,7.58,7.6,7.55,7.58,272400.0,5.345,5.3591,5.3239,5.345,272400.0
2013-04-03 09:40:00,7.58,7.58,7.53,7.58,161200.0,5.345,5.345,5.3098,5.345,161200.0
2013-04-03 09:45:00,7.58,7.61,7.54,7.57,302000.0,5.345,5.3662,5.3168,5.338,302000.0
2013-04-03 09:50:00,7.56,7.61,7.56,7.56,182000.0,5.3309,5.3662,5.3309,5.3309,182000.0
2013-04-03 09:55:00,7.57,7.6,7.54,7.55,258800.0,5.338,5.3591,5.3168,5.3239,258800.0
2013-04-03 10:00:00,7.55,7.57,7.52,7.54,228800.0,5.3239,5.338,5.3027,5.3168,228800.0
2013-04-03 10:05:00,7.54,7.58,7.53,7.56,228400.0,5.3168,5.345,5.3098,5.3309,228400.0
2013-04-03 10:10:00,7.56,7.56,7.52,7.54,272000.0,5.3309,5.3309,5.3027,5.3168,272000.0
2013-04-03 10:15:00,7.54,7.54,7.52,7.54,188400.0,5.3168,5.3168,5.3027,5.3168,188400.0
2013-04-03 10:20:00,7.54,7.56,7.53,7.53,194400.0,5.3168,5.3309,5.3098,5.3098,194400.0
2013-04-03 10:25:00,7.53,7.55,7.53,7.55,75200.0,5.3098,5.3239,5.3098,5.3239,75200.0
2013-04-03 10:30:00,7.55,7.56,7.54,7.56,180000.0,5.3239,5.3309,5.3168,5.3309,180000.0
2013-04-03 10:35:00,7.56,7.56,7.54,7.56,191200.0,5.3309,5.3309,5.3168,5.3309,191200.0
2013-04-03 10:40:00,7.56,7.56,7.54,7.56,107200.0,5.3309,5.3309,5.3168,5.3309,107200.0
2013-04-03 10:45:00,7.56,7.56,7.56,7.56,155200.0,5.3309,5.3309,5.3309,5.3309,155200.0
2013-04-03 10:50:00,7.56,7.59,7.56,7.59,130000.0,5.3309,5.3521,5.3309,5.3521,130000.0
2013-04-03 10:55:00,7.59,7.59,7.54,7.55,147200.0,5.3521,5.3521,5.3168,5.3239,147200.0
2013-04-03 11:00:00,7.55,7.58,7.55,7.57,123600.0,5.3239,5.345,5.3239,5.338,123600.0
2013-04-03 11:05:00,7.57,7.58,7.56,7.56,214800.0,5.338,5.345,5.3309,5.3309,214800.0
2013-04-03 11:10:00,7.56,7.56,7.54,7.56,270800.0,5.3309,5.3309,5.3168,5.3309,270800.0
2013-04-03 11:15:00,7.56,7.57,7.55,7.55,322000.0,5.3309,5.338,5.3239,5.3239,322000.0
2013-04-03 11:20:00,7.55,7.57,7.55,7.56,243200.0,5.3239,5.338,5.3239,5.3309,243200.0
2013-04-03 11:25:00,7.56,7.56,7.52,7.53,253600.0,5.3309,5.3309,5.3027,5.3098,253600.0
2013-04-03 11:30:00,7.53,7.54,7.51,7.52,164000.0,5.3098,5.3168,5.2957,5.3027,164000.0
2013-04-03 11:35:00,7.52,7.54,7.51,7.54,178400.0,5.3027,5.3168,5.2957,5.3168,178400.0
2013-04-03 11:40:00,7.53,7.54,7.52,7.52,151600.0,5.3098,5.3168,5.3027,5.3027,151600.0
2013-04-03 11:45:00,7.52,7.55,7.52,7.54,212800.0,5.3027,5.3239,5.3027,5.3168,212800.0
2013-04-03 11:50:00,7.55,7.55,7.53,7.53,136400.0,5.3239,5.3239,5.3098,5.3098,136400.0
2013-04-03 11:55:00,7.54,7.56,7.54,7.56,112000.0,5.3168,5.3309,5.3168,5.3309,112000.0
2013-04-03 12:00:00,7.56,7.58,7.56,7.56,194800.0,5.3309,5.345,5.3309,5.3309,194800.0
2013-04-03 12:05:00,7.56,7.57,7.56,7.56,87600.0,5.3309,5.338,5.3309,5.3309,87600.0
2013-04-03 12:10:00,7.55,7.56,7.55,7.56,126000.0,5.3239,5.3309,5.3239,5.3309,126000.0
2013-04-03 12:15:00,7.56,7.56,7.54,7.55,402400.0,5.3309,5.3309,5.3168,5.3239,402400.0
2013-04-03 12:20:00,7.56,7.57,7.55,7.56,122800.0,5.3309,5.338,5.3239,5.3309,122800.0
2013-04-03 12:25:00,7.57,7.57,7.56,7.56,188000.0,5.338,5.338,5.3309,5.3309,188000.0
2013-04-03 12:30:00,7.56,7.58,7.56,7.58,147200.0,5.3309,5.345,5.3309,5.345,147200.0
2013-04-03 12:35:00,7.58,7.59,7.57,7.59,116000.0,5.345,5.3521,5.338,5.3521,116000.0
2013-04-03 12:40:00,7.59,7.59,7.57,7.57,223200.0,5.3521,5.3521,5.338,5.338,223200.0
2013-04-03 12:45:00,7.57,7.58,7.57,7.57,83600.0,5.338,5.345,5.338,5.338,83600.0
2013-04-03 12:50:00,7.57,7.59,7.56,7.59,150000.0,5.338,5.3521,5.3309,5.3521,150000.0
2013-04-03 12:55:00,7.58,7.59,7.58,7.59,128800.0,5.345,5.3521,5.345,5.3521,128800.0
2013-04-03 13:00:00,7.59,7.59,7.58,7.59,61600.0,5.3521,5.3521,5.345,5.3521,61600.0
2013-04-03 13:05:00,7.59,7.59,7.57,7.57,128000.0,5.3521,5.3521,5.338,5.338,128000.0
2013-04-03 13:10:00,7.57,7.58,7.57,7.57,139600.0,5.338,5.345,5.338,5.338,139600.0
2013-04-03 13:15:00,7.57,7.57,7.56,7.57,135600.0,5.338,5.338,5.3309,5.338,135600.0
2013-04-03 13:20:00,7.57,7.57,7.56,7.57,99600.0,5.338,5.338,5.3309,5.338,99600.0
2013-04-03 13:25:00,7.57,7.57,7.54,7.55,102800.0,5.338,5.338,5.3168,5.3239,102800.0
2013-04-03 13:30:00,7.55,7.55,7.54,7.55,504400.0,5.3239,5.3239,5.3168,5.3239,504400.0
2013-04-03 13:35:00,7.55,7.56,7.55,7.55,265200.0,5.3239,5.3309,5.3239,5.3239,265200.0
2013-04-03 13:40:00,7.55,7.55,7.55,7.55,403200.0,5.3239,5.3239,5.3239,5.3239,403200.0
2013-04-03 13:45:00,7.55,7.55,7.54,7.55,180000.0,5.3239,5.3239,5.3168,5.3239,180000.0
2013-04-03 13:50:00,7.55,7.56,7.55,7.55,339200.0,5.3239,5.3309,5.3239,5.3239,339200.0
2013-04-03 13:55:00,7.55,7.56,7.55,7.55,191600.0,5.3239,5.3309,5.3239,5.3239,191600.0
2013-04-03 14:00:00,7.55,7.56,7.54,7.55,108800.0,5.3239,5.3309,5.3168,5.3239,108800.0
2013-04-03 14:05:00,7.55,7.59,7.55,7.59,255600.0,5.3239,5.3521,5.3239,5.3521,255600.0
2013-04-03 14:10:00,7.59,7.6,7.58,7.6,271200.0,5.3521,5.3591,5.345,5.3591,271200.0
2013-04-03 14:15:00,7.6,7.63,7.6,7.62,202000.0,5.3591,5.3803,5.3591,5.3732,202000.0
2013-04-03 14:20:00,7.62,7.63,7.62,7.63,180800.0,5.3732,5.3803,5.3732,5.3803,180800.0
2013-04-03 14:25:00,7.63,7.63,7.62,7.62,182800.0,5.3803,5.3803,5.3732,5.3732,182800.0
2013-04-03 14:30:00,7.62,7.62,7.6,7.6,213200.0,5.3732,5.3732,5.3591,5.3591,213200.0
2013-04-03 14:35:00,7.6,7.61,7.59,7.61,274800.0,5.3591,5.3662,5.3521,5.3662,274800.0
2013-04-03 14:40:00,7.61,7.62,7.61,7.62,177200.0,5.3662,5.3732,5.3662,5.3732,177200.0
2013-04-03 14:45:00,7.62,7.62,7.61,7.62,154800.0,5.3732,5.3732,5.3662,5.3732,154800.0
2013-04-03 14:50:00,7.62,7.64,7.62,7.64,242000.0,5.3732,5.3873,5.3732,5.3873,242000.0
2013-04-03 14:55:00,7.64,7.65,7.64,7.65,220800.0,5.3873,5.3944,5.3873,5.3944,220800.0
2013-04-03 15:00:00,7.65,7.65,7.62,7.62,218400.0,5.3944,5.3944,5.3732,5.3732,218400.0
2013-04-03 15:05:00,7.62,7.62,7.61,7.62,248800.0,5.3732,5.3732,5.3662,5.3732,248800.0
2013-04-03 15:10:00,7.62,7.62,7.58,7.6,238000.0,5.3732,5.3732,5.345,5.3591,238000.0
2013-04-03 15:15:00,7.6,7.6,7.58,7.58,128000.0,5.3591,5.3591,5.345,5.345,128000.0
2013-04-03 15:20:00,7.59,7.59,7.58,7.58,242800.0,5.3521,5.3521,5.345,5.345,242800.0
2013-04-03 15:25:00,7.58,7.6,7.58,7.59,213200.0,5.345,5.3591,5.345,5.3521,213200.0
2013-04-03 15:30:00,7.59,7.59,7.58,7.58,316800.0,5.3521,5.3521,5.345,5.345,316800.0
2013-04-03 15:35:00,7.58,7.58,7.57,7.58,281600.0,5.345,5.345,5.338,5.345,281600.0
2013-04-03 15:40:00,7.58,7.58,7.56,7.58,665200.0,5.345,5.345,5.3309,5.345,665200.0
2013-04-03 15:45:00,7.57,7.59,7.57,7.58,479600.0,5.338,5.3521,5.338,5.345,479600.0
2013-04-03 15:50:00,7.58,7.58,7.56,7.56,536400.0,5.345,5.345,5.3309,5.3309,536400.0
2013-04-03 15:55:00,7.56,7.57,7.56,7.56,782800.0,5.3309,5.338,5.3309,5.3309,782800.0
2013-04-04 09:30:00,7.55,7.63,7.54,7.6,212000.0,5.3239,5.3803,5.3168,5.3591,212000.0
2013-04-04 09:35:00,7.59,7.6,7.55,7.57,163200.0,5.3521,5.3591,5.3239,5.338,163200.0
2013-04-04 09:40:00,7.57,7.58,7.56,7.56,94000.0,5.338,5.345,5.3309,5.3309,94000.0
2013-04-04 09:45:00,7.56,7.58,7.56,7.58,131200.0,5.3309,5.345,5.3309,5.345,131200.0
2013-04-04 09:50:00,7.59,7.6,7.59,7.59,113600.0,5.3521,5.3591,5.3521,5.3521,113600.0
2013-04-04 09:55:00,7.59,7.62,7.59,7.6,94800.0,5.3521,5.3732,5.3521,5.3591,94800.0
2013-04-04 10:00:00,7.61,7.65,7.6,7.64,94000.0,5.3662,5.3944,5.3591,5.3873,94000.0
2013-04-04 10:05:00,7.63,7.64,7.61,7.61,49600.0,5.3803,5.3873,5.3662,5.3662,49600.0
2013-04-04 10:10:00,7.61,7.62,7.59,7.62,162000.0,5.3662,5.3732,5.3521,5.3732,162000.0
2013-04-04 10:15:00,7.62,7.64,7.62,7.63,91200.0,5.3732,5.3873,5.3732,5.3803,91200.0
2013-04-04 10:20:00,7.63,7.65,7.63,7.63,154400.0,5.3803,5.3944,5.3803,5.3803,154400.0
2013-04-04 10:25:00,7.63,7.64,7.63,7.64,90400.0,5.3803,5.3873,5.3803,5.3873,90400.0
2013-04-04 10:30:00,7.64,7.65,7.63,7.64,180800.0,5.3873,5.3944,5.3803,5.3873,180800.0
2013-04-04 10:35:00,7.64,7.67,7.64,7.66,236000.0,5.3873,5.4085,5.3873,5.4014,236000.0
2013-04-04 10:40:00,7.67,7.71,7.67,7.71,195200.0,5.4085,5.4367,5.4085,5.4367,195200.0
2013-04-04 10:45:00,7.71,7.71,7.68,7.69,214800.0,5.4367,5.4367,5.4155,5.4226,214800.0
2013-04-04 10:50:00,7.69,7.7,7.66,7.67,180800.0,5.4226,5.4296,5.4014,5.4085,180800.0
2013-04-04 10:55:00,7.68,7.69,7.67,7.69,188000.0,5.4155,5.4226,5.4085,5.4226,188000.0
2013-04-04 11:00:00,7.69,7.73,7.68,7.73,459200.0,5.4226,5.4508,5.4155,5.4508,459200.0
2013-04-04 11:05:00,7.73,7.74,7.73,7.74,282800.0,5.4508,5.4578,5.4508,5.4578,282800.0
2013-04-04 11:10:00,7.74,7.78,7.73,7.73,381200.0,5.4578,5.4861,5.4508,5.4508,381200.0
2013-04-04 11:15:00,7.73,7.75,7.72,7.74,143600.0,5.4508,5.4649,5.4437,5.4578,143600.0
2013-04-04 11:20:00,7.74,7.74,7.72,7.73,137600.0,5.4578,5.4578,5.4437,5.4508,137600.0
2013-04-04 11:25:00,7.72,7.72,7.7,7.7,117600.0,5.4437,5.4437,5.4296,5.4296,117600.0
2013-04-04 11:30:00,7.7,7.7,7.65,7.66,244800.0,5.4296,5.4296,5.3944,5.4014,244800.0
2013-04-04 11:35:00,7.66,7.67,7.64,7.66,101200.0,5.4014,5.4085,5.3873,5.4014,101200.0
2013-04-04 11:40:00,7.66,7.69,7.66,7.66,116000.0,5.4014,5.4226,5.4014,5.4014,116000.0
2013-04-04 11:45:00,7.66,7.66,7.63,7.64,203200.0,5.4014,5.4014,5.3803,5.3873,203200.0
2013-04-04 11:50:00,7.64,7.65,7.6,7.6,306000.0,5.3873,5.3944,5.3591,5.3591,306000.0
2013-04-04 11:55:00,7.61,7.64,7.59,7.6,312000.0,5.3662,5.3873,5.3521,5.3591,312000.0
2013-04-04 12:00:00,7.6,7.61,7.58,7.58,225600.0,5.3591,5.3662,5.345,5.345,225600.0
2013-04-04 12:05:00,7.58,7.58,7.56,7.58,186800.0,5.345,5.345,5.3309,5.345,186800.0
2013-04-04 12:10:00,7.58,7.58,7.55,7.56,169600.0,5.345,5.345,5.3239,5.3309,169600.0
2013-04-04 12:15:00,7.56,7.58,7.54,7.58,290800.0,5.3309,5.345,5.3168,5.345,290800.0
2013-04-04 12:20:00,7.58,7.58,7.56,7.58,270000.0,5.345,5.345,5.3309,5.345,270000.0
2013-04-04 12:25:00,7.58,7.58,7.57,7.58,132000.0,5.345,5.345,5.338,5.345,132000.0
2013-04-04 12:30:00,7.58,7.58,7.57,7.58,66400.0,5.345,5.345,5.338,5.345,66400.0
2013-04-04 12:35:00,7.58,7.58,7.55,7.56,254000.0,5.345,5.345,5.3239,5.3309,254000.0
2013-04-04 12:40:00,7.56,7.58,7.55,7.58,113600.0,5.3309,5.345,5.3239,5.345,113600.0
2013-04-04 12:45:00,7.58,7.58,7.55,7.57,180400.0,5.345,5.345,5.3239,5.338,180400.0
2013-04-04 12:50:00,7.57,7.57,7.55,7.57,62000.0,5.338,5.338,5.3239,5.338,62000.0
2013-04-04 12:55:00,7.57,7.58,7.56,7.56,159200.0,5.338,5.345,5.3309,5.3309,159200.0
2013-04-04 13:00:00,7.56,7.57,7.55,7.56,78000.0,5.3309,5.338,5.3239,5.3309,78000.0
2013-04-04 13:05:00,7.56,7.58,7.56,7.57,72400.0,5.3309,5.345,5.3309,5.338,72400.0
2013-04-04 13:10:00,7.57,7.57,7.55,7.55,133600.0,5.338,5.338,5.3239,5.3239,133600.0
2013-04-04 13:15:00,7.54,7.55,7.54,7.55,531200.0,5.3168,5.3239,5.3168,5.3239,531200.0
2013-04-04 13:20:00,7.55,7.55,7.53,7.54,253200.0,5.3239,5.3239,5.3098,5.3168,253200.0
2013-04-04 13:25:00,7.54,7.54,7.51,7.52,187200.0,5.3168,5.3168,5.2957,5.3027,187200.0
2013-04-04 13:30:00,7.52,7.52,7.51,7.52,129200.0,5.3027,5.3027,5.2957,5.3027,129200.0
2013-04-04 13:35:00,7.52,7.53,7.52,7.53,107200.0,5.3027,5.3098,5.3027,5.3098,107200.0
2013-04-04 13:40:00,7.53,7.53,7.52,7.53,194400.0,5.3098,5.3098,5.3027,5.3098,194400.0
2013-04-04 13:45:00,7.53,7.53,7.52,7.53,145200.0,5.3098,5.3098,5.3027,5.3098,145200.0
2013-04-04 13:50:00,7.53,7.54,7.52,7.52,144000.0,5.3098,5.3168,5.3027,5.3027,144000.0
2013-04-04 13:55:00,7.52,7.52,7.5,7.5,383600.0,5.3027,5.3027,5.2886,5.2886,383600.0
2013-04-04 14:00:00,7.5,7.51,7.5,7.5,342000.0,5.2886,5.2957,5.2886,5.2886,342000.0
2013-04-04 14:05:00,7.5,7.5,7.49,7.5,169200.0,5.2886,5.2886,5.2816,5.2886,169200.0
2013-04-04 14:10:00,7.5,7.5,7.48,7.49,202000.0,5.2886,5.2886,5.2745,5.2816,202000.0
2013-04-04 14:15:00,7.48,7.49,7.47,7.49,185600.0,5.2745,5.2816,5.2675,5.2816,185600.0
2013-04-04 14:20:00,7.49,7.49,7.47,7.48,242400.0,5.2816,5.2816,5.2675,5.2745,242400.0
2013-04-04 14:25:00,7.48,7.48,7.44,7.46,308400.0,5.2745,5.2745,5.2463,5.2604,308400.0
2013-04-04 14:30:00,7.47,7.47,7.45,7.46,156400.0,5.2675,5.2675,5.2534,5.2604,156400.0
2013-04-04 14:35:00,7.46,7.46,7.44,7.45,279600.0,5.2604,5.2604,5.2463,5.2534,279600.0
2013-04-04 14:40:00,7.45,7.45,7.42,7.43,552000.0,5.2534,5.2534,5.2322,5.2392,552000.0
2013-04-04 14:45:00,7.43,7.43,7.41,7.43,260800.0,5.2392,5.2392,5.2251,5.2392,260800.0
2013-04-04 14:50:00,7.42,7.43,7.4,7.41,506000.0,5.2322,5.2392,5.2181,5.2251,506000.0
2013-04-04 14:55:00,7.41,7.42,7.37,7.4,452000.0,5.2251,5.2322,5.1969,5.2181,452000.0
2013-04-04 15:00:00,7.4,7.49,7.4,7.49,378800.0,5.2181,5.2816,5.2181,5.2816,378800.0
2013-04-04 15:05:00,7.49,7.5,7.48,7.48,245600.0,5.2816,5.2886,5.2745,5.2745,245600.0
2013-04-04 15:10:00,7.48,7.52,7.48,7.51,270000.0,5.2745,5.3027,5.2745,5.2957,270000.0
2013-04-04 15:15:00,7.51,7.52,7.47,7.48,282400.0,5.2957,5.3027,5.2675,5.2745,282400.0
2013-04-04 15:20:00,7.48,7.49,7.48,7.49,173200.0,5.2745,5.2816,5.2745,5.2816,173200.0
2013-04-04 15:25:00,7.49,7.5,7.47,7.48,200400.0,5.2816,5.2886,5.2675,5.2745,200400.0
2013-04-04 15:30:00,7.48,7.49,7.46,7.47,218400.0,5.2745,5.2816,5.2604,5.2675,218400.0
2013-04-04 15:35:00,7.47,7.49,7.47,7.48,192800.0,5.2675,5.2816,5.2675,5.2745,192800.0
2013-04-04 15:40:00,7.48,7.48,7.45,7.46,350000.0,5.2745,5.2745,5.2534,5.2604,350000.0
2013-04-04 15:45:00,7.46,7.48,7.46,7.48,297600.0,5.2604,5.2745,5.2604,5.2745,297600.0
2013-04-04 15:50:00,7.48,7.49,7.47,7.47,459200.0,5.2745,5.2816,5.2675,5.2675,459200.0
2013-04-04 15:55:00,7.47,7.48,7.46,7.48,640000.0,5.2675,5.2745,5.2604,5.2745,640000.0
2013-04-05 09:30:00,7.41,7.43,7.37,7.38,301200.0,5.2251,5.2392,5.1969,5.204,301200.0
2013-04-05 09:35:00,7.38,7.41,7.37,7.4,134400.0,5.204,5.2251,5.1969,5.2181,134400.0
2013-04-05 09:40:00,7.4,7.45,7.38,7.43,191200.0,5.2181,5.2534,5.204,5.2392,191200.0
2013-04-05 09:45:00,7.43,7.44,7.41,7.42,176000.0,5.2392,5.2463,5.2251,5.2322,176000.0
2013-04-05 09:50:00,7.42,7.43,7.38,7.39,223200.0,5.2322,5.2392,5.204,5.211,223200.0
2013-04-05 09:55:00,7.39,7.39,7.34,7.35,253200.0,5.211,5.211,5.1758,5.1828,253200.0
2013-04-05 10:00:00,7.35,7.42,7.33,7.42,188400.0,5.1828,5.2322,5.1687,5.2322,188400.0
2013-04-05 10:05:00,7.42,7.42,7.39,7.4,137600.0,5.2322,5.2322,5.211,5.2181,137600.0
2013-04-05 10:10:00,7.4,7.42,7.38,7.42,106000.0,5.2181,5.2322,5.204,5.2322,106000.0
2013-04-05 10:15:00,7.42,7.43,7.4,7.42,180800.0,5.2322,5.2392,5.2181,5.2322,180800.0
2013-04-05 10:20:00,7.42,7.42,7.4,7.4,118000.0,5.2322,5.2322,5.2181,5.2181,118000.0
2013-04-05 10:25:00,7.4,7.41,7.4,7.41,158400.0,5.2181,5.2251,5.2181,5.2251,158400.0
2013-04-05 10:30:00,7.41,7.41,7.39,7.39,162800.0,5.2251,5.2251,5.211,5.211,162800.0
2013-04-05 10:35:00,7.39,7.41,7.39,7.41,175200.0,5.211,5.2251,5.211,5.2251,175200.0
2013-04-05 10:40:00,7.41,7.41,7.4,7.41,104800.0,5.2251,5.2251,5.2181,5.2251,104800.0
2013-04-05 10:45:00,7.41,7.43,7.4,7.43,88000.0,5.2251,5.2392,5.2181,5.2392,88000.0
2013-04-05 10:50:00,7.43,7.45,7.43,7.43,155600.0,5.2392,5.2534,5.2392,5.2392,155600.0
2013-04-05 10:55:00,7.43,7.44,7.42,7.42,98000.0,5.2392,5.2463,5.2322,5.2322,98000.0
2013-04-05 11:00:00,7.42,7.46,7.42,7.46,220800.0,5.2322,5.2604,5.2322,5.2604,220800.0
2013-04-05 11:05:00,7.46,7.46,7.43,7.43,206400.0,5.2604,5.2604,5.2392,5.2392,206400.0
2013-04-05 11:10:00,7.43,7.43,7.43,7.43,97600.0,5.2392,5.2392,5.2392,5.2392,97600.0
2013-04-05 11:15:00,7.43,7.44,7.42,7.43,100800.0,5.2392,5.2463,5.2322,5.2392,100800.0
2013-04-05 11:20:00,7.44,7.45,7.43,7.43,97600.0,5.2463,5.2534,5.2392,5.2392,97600.0
2013-04-05 11:25:00,7.43,7.44,7.41,7.41,143200.0,5.2392,5.2463,5.2251,5.2251,143200.0
2013-04-05 11:30:00,7.42,7.42,7.39,7.4,271600.0,5.2322,5.2322,5.211,5.2181,271600.0
2013-04-05 11:35:00,7.4,7.4,7.39,7.39,129600.0,5.2181,5.2181,5.211,5.211,129600.0
2013-04-05 11:40:00,7.4,7.43,7.4,7.43,71200.0,5.2181,5.2392,5.2181,5.2392,71200.0
2013-04-05 11:45:00,7.43,7.43,7.42,7.43,86800.0,5.2392,5.2392,5.2322,5.2392,86800.0
2013-04-05 11:50:00,7.43,7.43,7.4,7.4,124800.0,5.2392,5.2392,5.2181,5.2181,124800.0
2013-04-05 11:55:00,7.4,7.41,7.39,7.4,92000.0,5.2181,5.2251,5.211,5.2181,92000.0
2013-04-05 12:00:00,7.4,7.41,7.4,7.41,94800.0,5.2181,5.2251,5.2181,5.2251,94800.0
2013-04-05 12:05:00,7.41,7.42,7.41,7.42,43600.0,5.2251,5.2322,5.2251,5.2322,43600.0
2013-04-05 12:10:00,7.42,7.42,7.41,7.41,160000.0,5.2322,5.2322,5.2251,5.2251,160000.0
2013-04-05 12:15:00,7.41,7.42,7.4,7.4,137600.0,5.2251,5.2322,5.2181,5.2181,137600.0
2013-04-05 12:20:00,7.4,7.4,7.38,7.38,156800.0,5.2181,5.2181,5.204,5.204,156800.0
2013-04-05 12:25:00,7.37,7.39,7.37,7.39,108000.0,5.1969,5.211,5.1969,5.211,108000.0
2013-04-05 12:30:00,7.39,7.41,7.39,7.41,72800.0,5.211,5.2251,5.211,5.2251,72800.0
2013-04-05 12:35:00,7.41,7.41,7.39,7.4,238000.0,5.2251,5.2251,5.211,5.2181,238000.0
2013-04-05 12:40:00,7.4,7.41,7.4,7.41,101200.0,5.2181,5.2251,5.2181,5.2251,101200.0
2013-04-05 12:45:00,7.4,7.42,7.39,7.41,104000.0,5.2181,5.2322,5.211,5.2251,104000.0
2013-04-05 12:50:00,7.41,7.43,7.41,7.43,76000.0,5.2251,5.2392,5.2251,5.2392,76000.0
2013-04-05 12:55:00,7.43,7.43,7.41,7.42,92400.0,5.2392,5.2392,5.2251,5.2322,92400.0
2013-04-05 13:00:00,7.41,7.43,7.41,7.43,67600.0,5.2251,5.2392,5.2251,5.2392,67600.0
2013-04-05 13:05:00,7.43,7.44,7.43,7.44,67200.0,5.2392,5.2463,5.2392,5.2463,67200.0
2013-04-05 13:10:00,7.44,7.45,7.44,7.45,51600.0,5.2463,5.2534,5.2463,5.2534,51600.0
2013-04-05 13:15:00,7.45,7.46,7.45,7.46,70800.0,5.2534,5.2604,5.2534,5.2604,70800.0
2013-04-05 13:20:00,7.46,7.47,7.46,7.46,42000.0,5.2604,5.2675,5.2604,5.2604,42000.0
2013-04-05 13:25:00,7.46,7.47,7.46,7.47,76800.0,5.2604,5.2675,5.2604,5.2675,76800.0
2013-04-05 13:30:00,7.47,7.48,7.44,7.44,158800.0,5.2675,5.2745,5.2463,5.2463,158800.0
2013-04-05 13:35:00,7.44,7.44,7.42,7.43,50400.0,5.2463,5.2463,5.2322,5.2392,50400.0
2013-04-05 13:40:00,7.43,7.45,7.43,7.45,75600.0,5.2392,5.2534,5.2392,5.2534,75600.0
2013-04-05 13:45:00,7.45,7.47,7.45,7.46,76400.0,5.2534,5.2675,5.2534,5.2604,76400.0
2013-04-05 13:50:00,7.46,7.47,7.46,7.46,29200.0,5.2604,5.2675,5.2604,5.2604,29200.0
2013-04-05 13:55:00,7.46,7.46,7.45,7.46,76400.0,5.2604,5.2604,5.2534,5.2604,76400.0
2013-04-05 14:00:00,7.46,7.46,7.45,7.45,106000.0,5.2604,5.2604,5.2534,5.2534,106000.0
2013-04-05 14:05:00,7.45,7.47,7.45,7.46,92400.0,5.2534,5.2675,5.2534,5.2604,92400.0
2013-04-05 14:10:00,7.47,7.47,7.44,7.44,86800.0,5.2675,5.2675,5.2463,5.2463,86800.0
2013-04-05 14:15:00,7.44,7.46,7.44,7.46,78800.0,5.2463,5.2604,5.2463,5.2604,78800.0
2013-04-05 14:20:00,7.46,7.47,7.45,7.46,76000.0,5.2604,5.2675,5.2534,5.2604,76000.0
2013-04-05 14:25:00,7.47,7.47,7.45,7.46,114000.0,5.2675,5.2675,5.2534,5.2604,114000.0
2013-04-05 14:30:00,7.46,7.46,7.45,7.46,168000.0,5.2604,5.2604,5.2534,5.2604,168000.0
2013-04-05 14:35:00,7.46,7.47,7.46,7.46,26000.0,5.2604,5.2675,5.2604,5.2604,26000.0
2013-04-05 14:40:00,7.46,7.48,7.46,7.48,92800.0,5.2604,5.2745,5.2604,5.2745,92800.0
2013-04-05 14:45:00,7.48,7.48,7.47,7.48,134000.0,5.2745,5.2745,5.2675,5.2745,134000.0
2013-04-05 14:50:00,7.47,7.48,7.47,7.48,70800.0,5.2675,5.2745,5.2675,5.2745,70800.0
2013-04-05 14:55:00,7.48,7.49,7.48,7.49,36800.0,5.2745,5.2816,5.2745,5.2816,36800.0
2013-04-05 15:00:00,7.49,7.49,7.48,7.48,128800.0,5.2816,5.2816,5.2745,5.2745,128800.0
2013-04-05 15:05:00,7.48,7.48,7.48,7.48,114800.0,5.2745,5.2745,5.2745,5.2745,114800.0
2013-04-05 15:10:00,7.48,7.49,7.48,7.49,59600.0,5.2745,5.2816,5.2745,5.2816,59600.0
2013-04-05 15:15:00,7.49,7.5,7.49,7.5,124400.0,5.2816,5.2886,5.2816,5.2886,124400.0
2013-04-05 15:20:00,7.5,7.5,7.48,7.5,102000.0,5.2886,5.2886,5.2745,5.2886,102000.0
2013-04-05 15:25:00,7.49,7.49,7.48,7.49,107200.0,5.2816,5.2816,5.2745,5.2816,107200.0
2013-04-05 15:30:00,7.49,7.5,7.49,7.49,432400.0,5.2816,5.2886,5.2816,5.2816,432400.0
2013-04-05 15:35:00,7.49,7.5,7.48,7.5,182400.0,5.2816,5.2886,5.2745,5.2886,182400.0
2013-04-05 15:40:00,7.5,7.52,7.49,7.49,264400.0,5.2886,5.3027,5.2816,5.2816,264400.0
2013-04-05 15:45:00,7.49,7.51,7.49,7.5,307600.0,5.2816,5.2957,5.2816,5.2886,307600.0
2013-04-05 15:50:00,7.5,7.5,7.49,7.5,502000.0,5.2886,5.2886,5.2816,5.2886,502000.0
2013-04-05 15:55:00,7.5,7.51,7.49,7.49,484400.0,5.2886,5.2957,5.2816,5.2816,484400.0
2013-04-08 09:30:00,7.51,7.53,7.46,7.51,172400.0,5.2957,5.3098,5.2604,5.2957,172400.0
2013-04-08 09:35:00,7.51,7.54,7.5,7.54,271600.0,5.2957,5.3168,5.2886,5.3168,271600.0
2013-04-08 09:40:00,7.54,7.55,7.53,7.53,84000.0,5.3168,5.3239,5.3098,5.3098,84000.0
2013-04-08 09:45:00,7.53,7.54,7.52,7.52,100800.0,5.3098,5.3168,5.3027,5.3027,100800.0
2013-04-08 09:50:00,7.53,7.53,7.5,7.51,224000.0,5.3098,5.3098,5.2886,5.2957,224000.0
2013-04-08 09:55:00,7.51,7.53,7.51,7.51,133600.0,5.2957,5.3098,5.2957,5.2957,133600.0
2013-04-08 10:00:00,7.51,7.52,7.5,7.52,147600.0,5.2957,5.3027,5.2886,5.3027,147600.0
2013-04-08 10:05:00,7.52,7.56,7.52,7.56,127600.0,5.3027,5.3309,5.3027,5.3309,127600.0
2013-04-08 10:10:00,7.56,7.57,7.55,7.55,320800.0,5.3309,5.338,5.3239,5.3239,320800.0
2013-04-08 10:15:00,7.55,7.55,7.52,7.53,286000.0,5.3239,5.3239,5.3027,5.3098,286000.0
2013-04-08 10:20:00,7.53,7.55,7.53,7.54,125600.0,5.3098,5.3239,5.3098,5.3168,125600.0
2013-04-08 10:25:00,7.54,7.56,7.54,7.56,115200.0,5.3168,5.3309,5.3168,5.3309,115200.0
2013-04-08 10:30:00,7.56,7.56,7.54,7.55,74800.0,5.3309,5.3309,5.3168,5.3239,74800.0
2013-04-08 10:35:00,7.55,7.58,7.55,7.57,325200.0,5.3239,5.345,5.3239,5.338,325200.0
2013-04-08 10:40:00,7.56,7.57,7.56,7.56,96800.0,5.3309,5.338,5.3309,5.3309,96800.0
2013-04-08 10:45:00,7.56,7.57,7.56,7.56,89200.0,5.3309,5.338,5.3309,5.3309,89200.0
2013-04-08 10:50:00,7.56,7.57,7.56,7.57,85600.0,5.3309,5.338,5.3309,5.338,85600.0
2013-04-08 10:55:00,7.57,7.58,7.57,7.58,172400.0,5.338,5.345,5.338,5.345,172400.0
2013-04-08 11:00:00,7.57,7.59,7.57,7.58,358400.0,5.338,5.3521,5.338,5.345,358400.0
2013-04-08 11:05:00,7.58,7.59,7.58,7.58,171200.0,5.345,5.3521,5.345,5.345,171200.0
2013-04-08 11:10:00,7.58,7.59,7.57,7.59,383200.0,5.345,5.3521,5.338,5.3521,383200.0
2013-04-08 11:15:00,7.59,7.59,7.58,7.59,117600.0,5.3521,5.3521,5.345,5.3521,117600.0
2013-04-08 11:20:00,7.59,7.61,7.59,7.59,334000.0,5.3521,5.3662,5.3521,5.3521,334000.0
2013-04-08 11:25:00,7.59,7.61,7.59,7.61,210800.0,5.3521,5.3662,5.3521,5.3662,210800.0
2013-04-08 11:30:00,7.6,7.61,7.59,7.59,66400.0,5.3591,5.3662,5.3521,5.3521,66400.0
2013-04-08 11:35:00,7.59,7.6,7.58,7.59,63200.0,5.3521,5.3591,5.345,5.3521,63200.0
2013-04-08 11:40:00,7.59,7.59,7.57,7.57,52400.0,5.3521,5.3521,5.338,5.338,52400.0
2013-04-08 11:45:00,7.58,7.6,7.58,7.6,62800.0,5.345,5.3591,5.345,5.3591,62800.0
2013-04-08 11:50:00,7.6,7.62,7.6,7.6,158000.0,5.3591,5.3732,5.3591,5.3591,158000.0
2013-04-08 11:55:00,7.6,7.62,7.6,7.61,124000.0,5.3591,5.3732,5.3591,5.3662,124000.0
2013-04-08 12:00:00,7.61,7.62,7.61,7.62,133200.0,5.3662,5.3732,5.3662,5.3732,133200.0
2013-04-08 12:05:00,7.62,7.63,7.61,7.62,138000.0,5.3732,5.3803,5.3662,5.3732,138000.0
2013-04-08 12:10:00,7.62,7.63,7.62,7.63,64400.0,5.3732,5.3803,5.3732,5.3803,64400.0
2013-04-08 12:15:00,7.64,7.64,7.61,7.61,62000.0,5.3873,5.3873,5.3662,5.3662,62000.0
2013-04-08 12:20:00,7.61,7.61,7.59,7.61,98000.0,5.3662,5.3662,5.3521,5.3662,98000.0
2013-04-08 12:25:00,7.61,7.63,7.61,7.63,131200.0,5.3662,5.3803,5.3662,5.3803,131200.0
2013-04-08 12:30:00,7.63,7.64,7.63,7.63,164800.0,5.3803,5.3873,5.3803,5.3803,164800.0
2013-04-08 12:35:00,7.63,7.63,7.61,7.62,46800.0,5.3803,5.3803,5.3662,5.3732,46800.0
2013-04-08 12:40:00,7.62,7.62,7.6,7.6,59200.0,5.3732,5.3732,5.3591,5.3591,59200.0
2013-04-08 12:45:00,7.6,7.6,7.59,7.59,31600.0,5.3591,5.3591,5.3521,5.3521,31600.0
2013-04-08 12:50:00,7.59,7.6,7.59,7.59,45200.0,5.3521,5.3591,5.3521,5.3521,45200.0
2013-04-08 12:55:00,7.59,7.59,7.57,7.57,170800.0,5.3521,5.3521,5.338,5.338,170800.0
2013-04-08 13:00:00,7.57,7.57,7.56,7.56,202800.0,5.338,5.338,5.3309,5.3309,202800.0
2013-04-08 13:05:00,7.56,7.57,7.56,7.57,126800.0,5.3309,5.338,5.3309,5.338,126800.0
2013-04-08 13:10:00,7.57,7.57,7.57,7.57,57200.0,5.338,5.338,5.338,5.338,57200.0
2013-04-08 13:15:00,7.57,7.57,7.56,7.57,56800.0,5.338,5.338,5.3309,5.338,56800.0
2013-04-08 13:20:00,7.57,7.58,7.55,7.56,122000.0,5.338,5.345,5.3239,5.3309,122000.0
2013-04-08 13:25:00,7.56,7.57,7.56,7.56,30400.0,5.3309,5.338,5.3309,5.3309,30400.0
2013-04-08 13:30:00,7.57,7.57,7.56,7.56,46000.0,5.338,5.338,5.3309,5.3309,46000.0
2013-04-08 13:35:00,7.57,7.57,7.56,7.57,66000.0,5.338,5.338,5.3309,5.338,66000.0
2013-04-08 13:40:00,7.57,7.58,7.57,7.58,115200.0,5.338,5.345,5.338,5.345,115200.0
2013-04-08 13:45:00,7.58,7.58,7.57,7.58,89200.0,5.345,5.345,5.338,5.345,89200.0
2013-04-08 13:50:00,7.58,7.58,7.57,7.57,130800.0,5.345,5.345,5.338,5.338,130800.0
2013-04-08 13:55:00,7.57,7.58,7.57,7.58,36800.0,5.338,5.345,5.338,5.345,36800.0
2013-04-08 14:00:00,7.58,7.59,7.58,7.58,67600.0,5.345,5.3521,5.345,5.345,67600.0
2013-04-08 14:05:00,7.58,7.59,7.58,7.59,78000.0,5.345,5.3521,5.345,5.3521,78000.0
2013-04-08 14:10:00,7.59,7.59,7.57,7.58,91200.0,5.3521,5.3521,5.338,5.345,91200.0
2013-04-08 14:15:00,7.58,7.58,7.57,7.58,64400.0,5.345,5.345,5.338,5.345,64400.0
2013-04-08 14:20:00,7.58,7.58,7.57,7.57,60400.0,5.345,5.345,5.338,5.338,60400.0
2013-04-08 14:25:00,7.57,7.58,7.57,7.57,176000.0,5.338,5.345,5.338,5.338,176000.0
2013-04-08 14:30:00,7.57,7.58,7.57,7.58,79600.0,5.338,5.345,5.338,5.345,79600.0
2013-04-08 14:35:00,7.58,7.59,7.58,7.58,111600.0,5.345,5.3521,5.345,5.345,111600.0
2013-04-08 14:40:00,7.58,7.59,7.58,7.59,86400.0,5.345,5.3521,5.345,5.3521,86400.0
2013-04-08 14:45:00,7.58,7.59,7.58,7.59,139600.0,5.345,5.3521,5.345,5.3521,139600.0
2013-04-08 14:50:00,7.59,7.59,7.58,7.59,106000.0,5.3521,5.3521,5.345,5.3521,106000.0
2013-04-08 14:55:00,7.59,7.59,7.58,7.58,99600.0,5.3521,5.3521,5.345,5.345,99600.0
2013-04-08 15:00:00,7.57,7.58,7.56,7.57,295200.0,5.338,5.345,5.3309,5.338,295200.0
2013-04-08 15:05:00,7.57,7.57,7.55,7.55,173600.0,5.338,5.338,5.3239,5.3239,173600.0
2013-04-08 15:10:00,7.55,7.56,7.54,7.56,135200.0,5.3239,5.3309,5.3168,5.3309,135200.0
2013-04-08 15:15:00,7.56,7.56,7.55,7.55,125200.0,5.3309,5.3309,5.3239,5.3239,125200.0
2013-04-08 15:20:00,7.55,7.56,7.55,7.56,149200.0,5.3239,5.3309,5.3239,5.3309,149200.0
2013-04-08 15:25:00,7.56,7.57,7.55,7.56,108800.0,5.3309,5.338,5.3239,5.3309,108800.0
2013-04-08 15:30:00,7.56,7.57,7.56,7.56,138800.0,5.3309,5.338,5.3309,5.3309,138800.0
2013-04-08 15:35:00,7.56,7.57,7.55,7.56,312800.0,5.3309,5.338,5.3239,5.3309,312800.0
2013-04-08 15:40:00,7.56,7.57,7.56,7.57,135200.0,5.3309,5.338,5.3309,5.338,135200.0
2013-04-08 15:45:00,7.57,7.58,7.57,7.58,225600.0,5.338,5.345,5.338,5.345,225600.0
2013-04-08 15:50:00,7.58,7.58,7.55,7.55,559200.0,5.345,5.345,5.3239,5.3239,559200.0
2013-04-08 15:55:00,7.55,7.57,7.55,7.57,477600.0,5.3239,5.338,5.3239,5.338,477600.0
2013-04-09 09:30:00,7.55,7.57,7.51,7.56,205200.0,5.3239,5.338,5.2957,5.3309,205200.0
2013-04-09 09:35:00,7.56,7.59,7.56,7.59,53200.0,5.3309,5.3521,5.3309,5.3521,53200.0
2013-04-09 09:40:00,7.6,7.6,7.56,7.57,98400.0,5.3591,5.3591,5.3309,5.338,98400.0
2013-04-09 09:45:00,7.57,7.58,7.53,7.54,114400.0,5.338,5.345,5.3098,5.3168,114400.0
2013-04-09 09:50:00,7.55,7.55,7.53,7.55,26400.0,5.3239,5.3239,5.3098,5.3239,26400.0
2013-04-09 09:55:00,7.54,7.56,7.54,7.55,48800.0,5.3168,5.3309,5.3168,5.3239,48800.0
2013-04-09 10:00:00,7.56,7.58,7.56,7.58,19600.0,5.3309,5.345,5.3309,5.345,19600.0
2013-04-09 10:05:00,7.57,7.58,7.57,7.57,145600.0,5.338,5.345,5.338,5.338,145600.0
2013-04-09 10:10:00,7.57,7.58,7.55,7.55,127600.0,5.338,5.345,5.3239,5.3239,127600.0
2013-04-09 10:15:00,7.55,7.55,7.53,7.54,70800.0,5.3239,5.3239,5.3098,5.3168,70800.0
2013-04-09 10:20:00,7.54,7.56,7.54,7.54,98400.0,5.3168,5.3309,5.3168,5.3168,98400.0
2013-04-09 10:25:00,7.54,7.56,7.54,7.56,42000.0,5.3168,5.3309,5.3168,5.3309,42000.0
2013-04-09 10:30:00,7.56,7.56,7.54,7.55,48000.0,5.3309,5.3309,5.3168,5.3239,48000.0
2013-04-09 10:35:00,7.56,7.56,7.54,7.55,44400.0,5.3309,5.3309,5.3168,5.3239,44400.0
2013-04-09 10:40:00,7.55,7.55,7.54,7.54,46000.0,5.3239,5.3239,5.3168,5.3168,46000.0
2013-04-09 10:45:00,7.54,7.54,7.53,7.53,62800.0,5.3168,5.3168,5.3098,5.3098,62800.0
2013-04-09 10:50:00,7.53,7.54,7.53,7.54,24400.0,5.3098,5.3168,5.3098,5.3168,24400.0
2013-04-09 10:55:00,7.54,7.56,7.54,7.55,50400.0,5.3168,5.3309,5.3168,5.3239,50400.0
2013-04-09 11:00:00,7.55,7.56,7.53,7.54,78000.0,5.3239,5.3309,5.3098,5.3168,78000.0
2013-04-09 11:05:00,7.54,7.54,7.51,7.51,117600.0,5.3168,5.3168,5.2957,5.2957,117600.0
2013-04-09 11:10:00,7.51,7.51,7.5,7.5,156400.0,5.2957,5.2957,5.2886,5.2886,156400.0
2013-04-09 11:15:00,7.5,7.52,7.5,7.51,56000.0,5.2886,5.3027,5.2886,5.2957,56000.0
2013-04-09 11:20:00,7.51,7.53,7.51,7.53,57600.0,5.2957,5.3098,5.2957,5.3098,57600.0
2013-04-09 11:25:00,7.52,7.53,7.52,7.53,113600.0,5.3027,5.3098,5.3027,5.3098,113600.0
2013-04-09 11:30:00,7.53,7.53,7.51,7.52,102000.0,5.3098,5.3098,5.2957,5.3027,102000.0
2013-04-09 11:35:00,7.52,7.53,7.51,7.53,60400.0,5.3027,5.3098,5.2957,5.3098,60400.0
2013-04-09 11:40:00,7.53,7.53,7.53,7.53,44400.0,5.3098,5.3098,5.3098,5.3098,44400.0
2013-04-09 11:45:00,7.54,7.54,7.52,7.53,97200.0,5.3168,5.3168,5.3027,5.3098,97200.0
2013-04-09 11:50:00,7.53,7.53,7.51,7.51,86000.0,5.3098,5.3098,5.2957,5.2957,86000.0
2013-04-09 11:55:00,7.51,7.53,7.51,7.53,57600.0,5.2957,5.3098,5.2957,5.3098,57600.0
2013-04-09 12:00:00,7.53,7.53,7.52,7.53,79200.0,5.3098,5.3098,5.3027,5.3098,79200.0
2013-04-09 12:05:00,7.53,7.54,7.52,7.53,106800.0,5.3098,5.3168,5.3027,5.3098,106800.0
2013-04-09 12:10:00,7.53,7.53,7.52,7.53,102800.0,5.3098,5.3098,5.3027,5.3098,102800.0
2013-04-09 12:15:00,7.53,7.53,7.52,7.53,78800.0,5.3098,5.3098,5.3027,5.3098,78800.0
2013-04-09 12:20:00,7.53,7.53,7.52,7.53,75200.0,5.3098,5.3098,5.3027,5.3098,75200.0
2013-04-09 12:25:00,7.53,7.53,7.52,7.52,158400.0,5.3098,5.3098,5.3027,5.3027,158400.0
2013-04-09 12:30:00,7.52,7.52,7.52,7.52,154800.0,5.3027,5.3027,5.3027,5.3027,154800.0
2013-04-09 12:35:00,7.52,7.52,7.51,7.52,72800.0,5.3027,5.3027,5.2957,5.3027,72800.0
2013-04-09 12:40:00,7.52,7.52,7.5,7.51,100400.0,5.3027,5.3027,5.2886,5.2957,100400.0
2013-04-09 12:45:00,7.51,7.51,7.49,7.49,109200.0,5.2957,5.2957,5.2816,5.2816,109200.0
2013-04-09 12:50:00,7.49,7.5,7.49,7.49,134000.0,5.2816,5.2886,5.2816,5.2816,134000.0
2013-04-09 12:55:00,7.49,7.51,7.48,7.51,113600.0,5.2816,5.2957,5.2745,5.2957,113600.0
2013-04-09 13:00:00,7.51,7.51,7.48,7.51,214000.0,5.2957,5.2957,5.2745,5.2957,214000.0
2013-04-09 13:05:00,7.5,7.53,7.5,7.53,48800.0,5.2886,5.3098,5.2886,5.3098,48800.0
2013-04-09 13:10:00,7.53,7.53,7.52,7.52,184000.0,5.3098,5.3098,5.3027,5.3027,184000.0
2013-04-09 13:15:00,7.52,7.53,7.51,7.51,150800.0,5.3027,5.3098,5.2957,5.2957,150800.0
2013-04-09 13:20:00,7.51,7.52,7.51,7.51,44400.0,5.2957,5.3027,5.2957,5.2957,44400.0
2013-04-09 13:25:00,7.52,7.52,7.51,7.52,104800.0,5.3027,5.3027,5.2957,5.3027,104800.0
2013-04-09 13:30:00,7.52,7.52,7.51,7.51,77600.0,5.3027,5.3027,5.2957,5.2957,77600.0
2013-04-09 13:35:00,7.52,7.52,7.49,7.5,153600.0,5.3027,5.3027,5.2816,5.2886,153600.0
2013-04-09 13:40:00,7.5,7.5,7.49,7.5,107600.0,5.2886,5.2886,5.2816,5.2886,107600.0
2013-04-09 13:45:00,7.5,7.51,7.49,7.51,170800.0,5.2886,5.2957,5.2816,5.2957,170800.0
2013-04-09 13:50:00,7.51,7.51,7.49,7.49,98400.0,5.2957,5.2957,5.2816,5.2816,98400.0
2013-04-09 13:55:00,7.5,7.5,7.49,7.5,26400.0,5.2886,5.2886,5.2816,5.2886,26400.0
2013-04-09 14:00:00,7.49,7.51,7.49,7.5,84400.0,5.2816,5.2957,5.2816,5.2886,84400.0
2013-04-09 14:05:00,7.5,7.51,7.5,7.5,69600.0,5.2886,5.2957,5.2886,5.2886,69600.0
2013-04-09 14:10:00,7.5,7.5,7.49,7.49,98000.0,5.2886,5.2886,5.2816,5.2816,98000.0
2013-04-09 14:15:00,7.5,7.5,7.49,7.49,44000.0,5.2886,5.2886,5.2816,5.2816,44000.0
2013-04-09 14:20:00,7.49,7.5,7.49,7.49,92000.0,5.2816,5.2886,5.2816,5.2816,92000.0
2013-04-09 14:25:00,7.49,7.49,7.48,7.48,149600.0,5.2816,5.2816,5.2745,5.2745,149600.0
2013-04-09 14:30:00,7.48,7.49,7.48,7.49,133600.0,5.2745,5.2816,5.2745,5.2816,133600.0
2013-04-09 14:35:00,7.49,7.49,7.48,7.48,127200.0,5.2816,5.2816,5.2745,5.2745,127200.0
2013-04-09 14:40:00,7.49,7.49,7.48,7.48,141600.0,5.2816,5.2816,5.2745,5.2745,141600.0
2013-04-09 14:45:00,7.48,7.49,7.48,7.49,108800.0,5.2745,5.2816,5.2745,5.2816,108800.0
2013-04-09 14:50:00,7.49,7.49,7.48,7.49,74800.0,5.2816,5.2816,5.2745,5.2816,74800.0
2013-04-09 14:55:00,7.49,7.49,7.48,7.48,108800.0,5.2816,5.2816,5.2745,5.2745,108800.0
2013-04-09 15:00:00,7.48,7.49,7.48,7.49,78400.0,5.2745,5.2816,5.2745,5.2816,78400.0
2013-04-09 15:05:00,7.49,7.49,7.48,7.48,168400.0,5.2816,5.2816,5.2745,5.2745,168400.0
2013-04-09 15:10:00,7.48,7.49,7.48,7.49,94800.0,5.2745,5.2816,5.2745,5.2816,94800.0
2013-04-09 15:15:00,7.48,7.49,7.48,7.48,103200.0,5.2745,5.2816,5.2745,5.2745,103200.0
2013-04-09 15:20:00,7.48,7.49,7.48,7.49,70800.0,5.2745,5.2816,5.2745,5.2816,70800.0
2013-04-09 15:25:00,7.49,7.49,7.47,7.48,134800.0,5.2816,5.2816,5.2675,5.2745,134800.0
2013-04-09 15:30:00,7.48,7.49,7.48,7.49,160400.0,5.2745,5.2816,5.2745,5.2816,160400.0
2013-04-09 15:35:00,7.49,7.49,7.47,7.48,228400.0,5.2816,5.2816,5.2675,5.2745,228400.0
2013-04-09 15:40:00,7.48,7.49,7.48,7.48,227200.0,5.2745,5.2816,5.2745,5.2745,227200.0
2013-04-09 15:45:00,7.48,7.49,7.47,7.48,203200.0,5.2745,5.2816,5.2675,5.2745,203200.0
2013-04-09 15:50:00,7.48,7.48,7.46,7.47,388400.0,5.2745,5.2745,5.2604,5.2675,388400.0
2013-04-09 15:55:00,7.47,7.48,7.47,7.47,474000.0,5.2675,5.2745,5.2675,5.2675,474000.0
2013-04-10 09:30:00,7.5,7.5,7.47,7.48,152800.0,5.2886,5.2886,5.2675,5.2745,152800.0
2013-04-10 09:35:00,7.48,7.49,7.47,7.48,64400.0,5.2745,5.2816,5.2675,5.2745,64400.0
2013-04-10 09:40:00,7.49,7.5,7.46,7.47,126400.0,5.2816,5.2886,5.2604,5.2675,126400.0
2013-04-10 09:45:00,7.47,7.5,7.46,7.49,250400.0,5.2675,5.2886,5.2604,5.2816,250400.0
2013-04-10 09:50:00,7.49,7.5,7.45,7.46,78800.0,5.2816,5.2886,5.2534,5.2604,78800.0
2013-04-10 09:55:00,7.47,7.47,7.44,7.44,70400.0,5.2675,5.2675,5.2463,5.2463,70400.0
2013-04-10 10:00:00,7.44,7.45,7.42,7.43,228800.0,5.2463,5.2534,5.2322,5.2392,228800.0
2013-04-10 10:05:00,7.43,7.43,7.42,7.42,202400.0,5.2392,5.2392,5.2322,5.2322,202400.0
2013-04-10 10:10:00,7.42,7.42,7.41,7.42,158400.0,5.2322,5.2322,5.2251,5.2322,158400.0
2013-04-10 10:15:00,7.42,7.42,7.39,7.39,151200.0,5.2322,5.2322,5.211,5.211,151200.0
2013-04-10 10:20:00,7.39,7.39,7.38,7.38,127600.0,5.211,5.211,5.204,5.204,127600.0
2013-04-10 10:25:00,7.39,7.42,7.38,7.41,86400.0,5.211,5.2322,5.204,5.2251,86400.0
2013-04-10 10:30:00,7.41,7.42,7.41,7.41,139600.0,5.2251,5.2322,5.2251,5.2251,139600.0
2013-04-10 10:35:00,7.41,7.41,7.38,7.38,93200.0,5.2251,5.2251,5.204,5.204,93200.0
2013-04-10 10:40:00,7.38,7.39,7.38,7.39,156800.0,5.204,5.211,5.204,5.211,156800.0
2013-04-10 10:45:00,7.39,7.41,7.39,7.4,109200.0,5.211,5.2251,5.211,5.2181,109200.0
2013-04-10 10:50:00,7.4,7.41,7.4,7.41,105200.0,5.2181,5.2251,5.2181,5.2251,105200.0
2013-04-10 10:55:00,7.41,7.43,7.4,7.43,108800.0,5.2251,5.2392,5.2181,5.2392,108800.0
2013-04-10 11:00:00,7.43,7.45,7.43,7.45,169600.0,5.2392,5.2534,5.2392,5.2534,169600.0
2013-04-10 11:05:00,7.46,7.48,7.46,7.47,91600.0,5.2604,5.2745,5.2604,5.2675,91600.0
2013-04-10 11:10:00,7.47,7.47,7.45,7.45,114800.0,5.2675,5.2675,5.2534,5.2534,114800.0
2013-04-10 11:15:00,7.45,7.48,7.45,7.47,115600.0,5.2534,5.2745,5.2534,5.2675,115600.0
2013-04-10 11:20:00,7.47,7.47,7.45,7.46,131200.0,5.2675,5.2675,5.2534,5.2604,131200.0
2013-04-10 11:25:00,7.47,7.48,7.44,7.45,226000.0,5.2675,5.2745,5.2463,5.2534,226000.0
2013-04-10 11:30:00,7.45,7.46,7.43,7.43,101200.0,5.2534,5.2604,5.2392,5.2392,101200.0
2013-04-10 11:35:00,7.43,7.43,7.42,7.43,94400.0,5.2392,5.2392,5.2322,5.2392,94400.0
2013-04-10 11:40:00,7.43,7.45,7.43,7.44,59600.0,5.2392,5.2534,5.2392,5.2463,59600.0
2013-04-10 11:45:00,7.44,7.46,7.44,7.45,68000.0,5.2463,5.2604,5.2463,5.2534,68000.0
2013-04-10 11:50:00,7.45,7.48,7.45,7.47,78400.0,5.2534,5.2745,5.2534,5.2675,78400.0
2013-04-10 11:55:00,7.47,7.47,7.46,7.47,69600.0,5.2675,5.2675,5.2604,5.2675,69600.0
2013-04-10 12:00:00,7.47,7.48,7.46,7.47,93200.0,5.2675,5.2745,5.2604,5.2675,93200.0
2013-04-10 12:05:00,7.47,7.48,7.47,7.48,46800.0,5.2675,5.2745,5.2675,5.2745,46800.0
2013-04-10 12:10:00,7.48,7.49,7.48,7.48,93200.0,5.2745,5.2816,5.2745,5.2745,93200.0
2013-04-10 12:15:00,7.48,7.49,7.48,7.49,64800.0,5.2745,5.2816,5.2745,5.2816,64800.0
2013-04-10 12:20:00,7.49,7.49,7.48,7.48,120000.0,5.2816,5.2816,5.2745,5.2745,120000.0
2013-04-10 12:25:00,7.48,7.49,7.48,7.49,35200.0,5.2745,5.2816,5.2745,5.2816,35200.0
2013-04-10 12:30:00,7.49,7.49,7.49,7.49,82800.0,5.2816,5.2816,5.2816,5.2816,82800.0
2013-04-10 12:35:00,7.49,7.49,7.48,7.49,101600.0,5.2816,5.2816,5.2745,5.2816,101600.0
2013-04-10 12:40:00,7.49,7.49,7.49,7.49,53200.0,5.2816,5.2816,5.2816,5.2816,53200.0
2013-04-10 12:45:00,7.49,7.49,7.49,7.49,78800.0,5.2816,5.2816,5.2816,5.2816,78800.0
2013-04-10 12:50:00,7.49,7.49,7.48,7.48,187200.0,5.2816,5.2816,5.2745,5.2745,187200.0
2013-04-10 12:55:00,7.48,7.49,7.48,7.48,120400.0,5.2745,5.2816,5.2745,5.2745,120400.0
2013-04-10 13:00:00,7.48,7.49,7.48,7.49,42000.0,5.2745,5.2816,5.2745,5.2816,42000.0
2013-04-10 13:05:00,7.49,7.49,7.49,7.49,158000.0,5.2816,5.2816,5.2816,5.2816,158000.0
2013-04-10 13:10:00,7.49,7.51,7.49,7.51,95600.0,5.2816,5.2957,5.2816,5.2957,95600.0
2013-04-10 13:15:00,7.51,7.52,7.51,7.51,148000.0,5.2957,5.3027,5.2957,5.2957,148000.0
2013-04-10 13:20:00,7.51,7.51,7.49,7.5,190800.0,5.2957,5.2957,5.2816,5.2886,190800.0
2013-04-10 13:25:00,7.51,7.52,7.51,7.52,110800.0,5.2957,5.3027,5.2957,5.3027,110800.0
2013-04-10 13:30:00,7.52,7.53,7.51,7.51,150400.0,5.3027,5.3098,5.2957,5.2957,150400.0
2013-04-10 13:35:00,7.51,7.52,7.51,7.52,113200.0,5.2957,5.3027,5.2957,5.3027,113200.0
2013-04-10 13:40:00,7.52,7.53,7.52,7.53,74000.0,5.3027,5.3098,5.3027,5.3098,74000.0
2013-04-10 13:45:00,7.53,7.56,7.53,7.56,71200.0,5.3098,5.3309,5.3098,5.3309,71200.0
2013-04-10 13:50:00,7.56,7.56,7.53,7.53,142000.0,5.3309,5.3309,5.3098,5.3098,142000.0
2013-04-10 13:55:00,7.53,7.53,7.52,7.53,106000.0,5.3098,5.3098,5.3027,5.3098,106000.0
2013-04-10 14:00:00,7.53,7.53,7.52,7.53,114800.0,5.3098,5.3098,5.3027,5.3098,114800.0
2013-04-10 14:05:00,7.53,7.53,7.52,7.52,82800.0,5.3098,5.3098,5.3027,5.3027,82800.0
2013-04-10 14:10:00,7.52,7.52,7.51,7.52,64000.0,5.3027,5.3027,5.2957,5.3027,64000.0
2013-04-10 14:15:00,7.52,7.55,7.52,7.55,65600.0,5.3027,5.3239,5.3027,5.3239,65600.0
2013-04-10 14:20:00,7.54,7.54,7.52,7.53,109200.0,5.3168,5.3168,5.3027,5.3098,109200.0
2013-04-10 14:25:00,7.52,7.53,7.49,7.5,283200.0,5.3027,5.3098,5.2816,5.2886,283200.0
2013-04-10 14:30:00,7.49,7.5,7.47,7.47,282400.0,5.2816,5.2886,5.2675,5.2675,282400.0
2013-04-10 14:35:00,7.47,7.48,7.45,7.46,254400.0,5.2675,5.2745,5.2534,5.2604,254400.0
2013-04-10 14:40:00,7.46,7.46,7.45,7.45,250000.0,5.2604,5.2604,5.2534,5.2534,250000.0
2013-04-10 14:45:00,7.45,7.46,7.44,7.45,216800.0,5.2534,5.2604,5.2463,5.2534,216800.0
2013-04-10 14:50:00,7.45,7.45,7.43,7.44,268800.0,5.2534,5.2534,5.2392,5.2463,268800.0
2013-04-10 14:55:00,7.44,7.46,7.44,7.45,142400.0,5.2463,5.2604,5.2463,5.2534,142400.0
2013-04-10 15:00:00,7.45,7.47,7.45,7.46,118000.0,5.2534,5.2675,5.2534,5.2604,118000.0
2013-04-10 15:05:00,7.46,7.46,7.45,7.46,136400.0,5.2604,5.2604,5.2534,5.2604,136400.0
2013-04-10 15:10:00,7.46,7.46,7.45,7.46,97600.0,5.2604,5.2604,5.2534,5.2604,97600.0
2013-04-10 15:15:00,7.45,7.46,7.45,7.46,129600.0,5.2534,5.2604,5.2534,5.2604,129600.0
2013-04-10 15:20:00,7.46,7.47,7.46,7.47,90400.0,5.2604,5.2675,5.2604,5.2675,90400.0
2013-04-10 15:25:00,7.47,7.48,7.46,7.47,205600.0,5.2675,5.2745,5.2604,5.2675,205600.0
2013-04-10 15:30:00,7.47,7.48,7.46,7.47,248000.0,5.2675,5.2745,5.2604,5.2675,248000.0
2013-04-10 15:35:00,7.48,7.48,7.47,7.48,143200.0,5.2745,5.2745,5.2675,5.2745,143200.0
2013-04-10 15:40:00,7.48,7.48,7.47,7.48,238000.0,5.2745,5.2745,5.2675,5.2745,238000.0
2013-04-10 15:45:00,7.48,7.48,7.47,7.48,264000.0,5.2745,5.2745,5.2675,5.2745,264000.0
2013-04-10 15:50:00,7.48,7.48,7.47,7.48,257200.0,5.2745,5.2745,5.2675,5.2745,257200.0
2013-04-10 15:55:00,7.48,7.48,7.47,7.48,399200.0,5.2745,5.2745,5.2675,5.2745,399200.0
2013-04-11 09:30:00,7.5,7.55,7.48,7.54,112400.0,5.2886,5.3239,5.2745,5.3168,112400.0
2013-04-11 09:35:00,7.54,7.61,7.54,7.6,198400.0,5.3168,5.3662,5.3168,5.3591,198400.0
2013-04-11 09:40:00,7.59,7.67,7.59,7.63,182400.0,5.3521,5.4085,5.3521,5.3803,182400.0
2013-04-11 09:45:00,7.63,7.63,7.56,7.57,202400.0,5.3803,5.3803,5.3309,5.338,202400.0
2013-04-11 09:50:00,7.57,7.58,7.56,7.57,197200.0,5.338,5.345,5.3309,5.338,197200.0
2013-04-11 09:55:00,7.58,7.62,7.58,7.6,313200.0,5.345,5.3732,5.345,5.3591,313200.0
2013-04-11 10:00:00,7.6,7.63,7.6,7.63,318000.0,5.3591,5.3803,5.3591,5.3803,318000.0
2013-04-11 10:05:00,7.63,7.63,7.61,7.63,318800.0,5.3803,5.3803,5.3662,5.3803,318800.0
2013-04-11 10:10:00,7.63,7.63,7.62,7.63,218800.0,5.3803,5.3803,5.3732,5.3803,218800.0
2013-04-11 10:15:00,7.63,7.64,7.62,7.64,398400.0,5.3803,5.3873,5.3732,5.3873,398400.0
2013-04-11 10:20:00,7.64,7.68,7.64,7.68,136000.0,5.3873,5.4155,5.3873,5.4155,136000.0
2013-04-11 10:25:00,7.68,7.7,7.67,7.69,242400.0,5.4155,5.4296,5.4085,5.4226,242400.0
2013-04-11 10:30:00,7.69,7.72,7.68,7.68,1774800.0,5.4226,5.4437,5.4155,5.4155,1774800.0
2013-04-11 10:35:00,7.68,7.72,7.68,7.72,202800.0,5.4155,5.4437,5.4155,5.4437,202800.0
2013-04-11 10:40:00,7.72,7.74,7.71,7.72,186400.0,5.4437,5.4578,5.4367,5.4437,186400.0
2013-04-11 10:45:00,7.72,7.73,7.71,7.72,128000.0,5.4437,5.4508,5.4367,5.4437,128000.0
2013-04-11 10:50:00,7.72,7.73,7.71,7.72,192000.0,5.4437,5.4508,5.4367,5.4437,192000.0
2013-04-11 10:55:00,7.72,7.73,7.71,7.72,200800.0,5.4437,5.4508,5.4367,5.4437,200800.0
2013-04-11 11:00:00,7.72,7.73,7.72,7.73,706400.0,5.4437,5.4508,5.4437,5.4508,706400.0
2013-04-11 11:05:00,7.73,7.73,7.71,7.72,380800.0,5.4508,5.4508,5.4367,5.4437,380800.0
2013-04-11 11:10:00,7.72,7.73,7.7,7.71,334400.0,5.4437,5.4508,5.4296,5.4367,334400.0
2013-04-11 11:15:00,7.71,7.71,7.7,7.7,248000.0,5.4367,5.4367,5.4296,5.4296,248000.0
2013-04-11 11:20:00,7.7,7.71,7.69,7.7,188400.0,5.4296,5.4367,5.4226,5.4296,188400.0
2013-04-11 11:25:00,7.7,7.73,7.7,7.73,189600.0,5.4296,5.4508,5.4296,5.4508,189600.0
2013-04-11 11:30:00,7.72,7.76,7.72,7.76,430400.0,5.4437,5.4719,5.4437,5.4719,430400.0
2013-04-11 11:35:00,7.76,7.81,7.76,7.8,171200.0,5.4719,5.5072,5.4719,5.5002,171200.0
2013-04-11 11:40:00,7.81,7.85,7.79,7.84,300000.0,5.5072,5.5354,5.4931,5.5284,300000.0
2013-04-11 11:45:00,7.84,7.88,7.83,7.88,545200.0,5.5284,5.5566,5.5213,5.5566,545200.0
2013-04-11 11:50:00,7.87,7.94,7.86,7.87,799200.0,5.5495,5.5989,5.5425,5.5495,799200.0
2013-04-11 11:55:00,7.87,7.88,7.82,7.84,304400.0,5.5495,5.5566,5.5143,5.5284,304400.0
2013-04-11 12:00:00,7.84,7.85,7.81,7.82,144800.0,5.5284,5.5354,5.5072,5.5143,144800.0
2013-04-11 12:05:00,7.82,7.86,7.81,7.86,190800.0,5.5143,5.5425,5.5072,5.5425,190800.0
2013-04-11 12:10:00,7.86,7.87,7.84,7.87,190400.0,5.5425,5.5495,5.5284,5.5495,190400.0
2013-04-11 12:15:00,7.88,7.88,7.85,7.87,209200.0,5.5566,5.5566,5.5354,5.5495,209200.0
2013-04-11 12:20:00,7.87,7.89,7.86,7.89,127200.0,5.5495,5.5636,5.5425,5.5636,127200.0
2013-04-11 12:25:00,7.88,7.89,7.87,7.88,221200.0,5.5566,5.5636,5.5495,5.5566,221200.0
2013-04-11 12:30:00,7.88,7.92,7.86,7.86,784400.0,5.5566,5.5848,5.5425,5.5425,784400.0
2013-04-11 12:35:00,7.87,7.87,7.85,7.86,176400.0,5.5495,5.5495,5.5354,5.5425,176400.0
2013-04-11 12:40:00,7.86,7.86,7.82,7.82,296400.0,5.5425,5.5425,5.5143,5.5143,296400.0
2013-04-11 12:45:00,7.82,7.83,7.8,7.8,438400.0,5.5143,5.5213,5.5002,5.5002,438400.0
2013-04-11 12:50:00,7.81,7.84,7.8,7.82,309600.0,5.5072,5.5284,5.5002,5.5143,309600.0
2013-04-11 12:55:00,7.82,7.84,7.82,7.82,162800.0,5.5143,5.5284,5.5143,5.5143,162800.0
2013-04-11 13:00:00,7.82,7.84,7.82,7.83,108400.0,5.5143,5.5284,5.5143,5.5213,108400.0
2013-04-11 13:05:00,7.83,7.83,7.82,7.83,82400.0,5.5213,5.5213,5.5143,5.5213,82400.0
2013-04-11 13:10:00,7.83,7.84,7.82,7.83,392400.0,5.5213,5.5284,5.5143,5.5213,392400.0
2013-04-11 13:15:00,7.83,7.84,7.83,7.83,128400.0,5.5213,5.5284,5.5213,5.5213,128400.0
2013-04-11 13:20:00,7.83,7.84,7.81,7.82,273600.0,5.5213,5.5284,5.5072,5.5143,273600.0
2013-04-11 13:25:00,7.82,7.83,7.82,7.82,76000.0,5.5143,5.5213,5.5143,5.5143,76000.0
2013-04-11 13:30:00,7.82,7.83,7.81,7.82,184400.0,5.5143,5.5213,5.5072,5.5143,184400.0
2013-04-11 13:35:00,7.82,7.86,7.82,7.85,224400.0,5.5143,5.5425,5.5143,5.5354,224400.0
2013-04-11 13:40:00,7.85,7.86,7.84,7.84,400000.0,5.5354,5.5425,5.5284,5.5284,400000.0
2013-04-11 13:45:00,7.84,7.84,7.82,7.82,312400.0,5.5284,5.5284,5.5143,5.5143,312400.0
2013-04-11 13:50:00,7.83,7.83,7.81,7.81,273200.0,5.5213,5.5213,5.5072,5.5072,273200.0
2013-04-11 13:55:00,7.81,7.81,7.81,7.81,132000.0,5.5072,5.5072,5.5072,5.5072,132000.0
2013-04-11 14:00:00,7.81,7.82,7.8,7.8,336000.0,5.5072,5.5143,5.5002,5.5002,336000.0
2013-04-11 14:05:00,7.8,7.87,7.79,7.85,358400.0,5.5002,5.5495,5.4931,5.5354,358400.0
2013-04-11 14:10:00,7.85,7.86,7.84,7.85,130400.0,5.5354,5.5425,5.5284,5.5354,130400.0
2013-04-11 14:15:00,7.85,7.86,7.83,7.83,268400.0,5.5354,5.5425,5.5213,5.5213,268400.0
2013-04-11 14:20:00,7.84,7.84,7.8,7.81,95200.0,5.5284,5.5284,5.5002,5.5072,95200.0
2013-04-11 14:25:00,7.81,7.84,7.81,7.83,124400.0,5.5072,5.5284,5.5072,5.5213,124400.0
2013-04-11 14:30:00,7.84,7.84,7.83,7.84,91200.0,5.5284,5.5284,5.5213,5.5284,91200.0
2013-04-11 14:35:00,7.84,7.84,7.82,7.82,114400.0,5.5284,5.5284,5.5143,5.5143,114400.0
2013-04-11 14:40:00,7.82,7.83,7.81,7.81,157200.0,5.5143,5.5213,5.5072,5.5072,157200.0
2013-04-11 14:45:00,7.81,7.82,7.8,7.8,291200.0,5.5072,5.5143,5.5002,5.5002,291200.0
2013-04-11 14:50:00,7.81,7.82,7.81,7.81,650800.0,5.5072,5.5143,5.5072,5.5072,650800.0
2013-04-11 14:55:00,7.81,7.82,7.81,7.81,152800.0,5.5072,5.5143,5.5072,5.5072,152800.0
2013-04-11 15:00:00,7.81,7.82,7.81,7.81,464400.0,5.5072,5.5143,5.5072,5.5072,464400.0
2013-04-11 15:05:00,7.81,7.87,7.81,7.86,638400.0,5.5072,5.5495,5.5072,5.5425,638400.0
2013-04-11 15:10:00,7.86,7.86,7.85,7.85,158800.0,5.5425,5.5425,5.5354,5.5354,158800.0
2013-04-11 15:15:00,7.85,7.85,7.82,7.83,126400.0,5.5354,5.5354,5.5143,5.5213,126400.0
2013-04-11 15:20:00,7.83,7.83,7.82,7.83,173600.0,5.5213,5.5213,5.5143,5.5213,173600.0
2013-04-11 15:25:00,7.84,7.87,7.83,7.87,461600.0,5.5284,5.5495,5.5213,5.5495,461600.0
2013-04-11 15:30:00,7.87,7.92,7.87,7.89,578000.0,5.5495,5.5848,5.5495,5.5636,578000.0
2013-04-11 15:35:00,7.89,7.91,7.87,7.9,384400.0,5.5636,5.5777,5.5495,5.5707,384400.0
2013-04-11 15:40:00,7.9,7.9,7.87,7.88,347600.0,5.5707,5.5707,5.5495,5.5566,347600.0
2013-04-11 15:45:00,7.88,7.89,7.86,7.86,530000.0,5.5566,5.5636,5.5425,5.5425,530000.0
2013-04-11 15:50:00,7.86,7.9,7.86,7.9,751200.0,5.5425,5.5707,5.5425,5.5707,751200.0
2013-04-11 15:55:00,7.9,7.93,7.89,7.92,1143600.0,5.5707,5.5918,5.5636,5.5848,1143600.0
2013-04-12 09:30:00,7.89,7.91,7.88,7.88,131200.0,5.5636,5.5777,5.5566,5.5566,131200.0
2013-04-12 09:35:00,7.88,7.91,7.85,7.88,185600.0,5.5566,5.5777,5.5354,5.5566,185600.0
2013-04-12 09:40:00,7.88,7.92,7.88,7.89,185600.0,5.5566,5.5848,5.5566,5.5636,185600.0
2013-04-12 09:45:00,7.88,7.92,7.88,7.89,212400.0,5.5566,5.5848,5.5566,5.5636,212400.0
2013-04-12 09:50:00,7.89,7.9,7.88,7.88,111200.0,5.5636,5.5707,5.5566,5.5566,111200.0
2013-04-12 09:55:00,7.88,7.88,7.86,7.88,208000.0,5.5566,5.5566,5.5425,5.5566,208000.0
2013-04-12 10:00:00,7.88,7.9,7.87,7.9,147600.0,5.5566,5.5707,5.5495,5.5707,147600.0
2013-04-12 10:05:00,7.9,7.9,7.86,7.87,118400.0,5.5707,5.5707,5.5425,5.5495,118400.0
2013-04-12 10:10:00,7.87,7.88,7.83,7.83,251200.0,5.5495,5.5566,5.5213,5.5213,251200.0
2013-04-12 10:15:00,7.83,7.85,7.81,7.83,316800.0,5.5213,5.5354,5.5072,5.5213,316800.0
2013-04-12 10:20:00,7.83,7.88,7.83,7.86,175200.0,5.5213,5.5566,5.5213,5.5425,175200.0
2013-04-12 10:25:00,7.87,7.87,7.85,7.87,82000.0,5.5495,5.5495,5.5354,5.5495,82000.0
2013-04-12 10:30:00,7.86,7.86,7.83,7.83,49600.0,5.5425,5.5425,5.5213,5.5213,49600.0
2013-04-12 10:35:00,7.83,7.83,7.82,7.83,58400.0,5.5213,5.5213,5.5143,5.5213,58400.0
2013-04-12 10:40:00,7.83,7.84,7.82,7.83,108800.0,5.5213,5.5284,5.5143,5.5213,108800.0
2013-04-12 10:45:00,7.82,7.83,7.79,7.8,100800.0,5.5143,5.5213,5.4931,5.5002,100800.0
2013-04-12 10:50:00,7.8,7.8,7.79,7.8,56000.0,5.5002,5.5002,5.4931,5.5002,56000.0
2013-04-12 10:55:00,7.79,7.82,7.79,7.82,58000.0,5.4931,5.5143,5.4931,5.5143,58000.0
2013-04-12 11:00:00,7.81,7.82,7.8,7.82,58800.0,5.5072,5.5143,5.5002,5.5143,58800.0
2013-04-12 11:05:00,7.82,7.86,7.81,7.86,214000.0,5.5143,5.5425,5.5072,5.5425,214000.0
2013-04-12 11:10:00,7.86,7.92,7.86,7.91,145200.0,5.5425,5.5848,5.5425,5.5777,145200.0
2013-04-12 11:15:00,7.92,7.95,7.91,7.95,232000.0,5.5848,5.6059,5.5777,5.6059,232000.0
2013-04-12 11:20:00,7.94,7.95,7.92,7.92,124000.0,5.5989,5.6059,5.5848,5.5848,124000.0
2013-04-12 11:25:00,7.92,7.93,7.89,7.92,132000.0,5.5848,5.5918,5.5636,5.5848,132000.0
2013-04-12 11:30:00,7.92,7.94,7.92,7.93,96000.0,5.5848,5.5989,5.5848,5.5918,96000.0
2013-04-12 11:35:00,7.93,7.94,7.92,7.93,125200.0,5.5918,5.5989,5.5848,5.5918,125200.0
2013-04-12 11:40:00,7.93,7.93,7.92,7.93,112400.0,5.5918,5.5918,5.5848,5.5918,112400.0
2013-04-12 11:45:00,7.93,7.95,7.93,7.95,179200.0,5.5918,5.6059,5.5918,5.6059,179200.0
2013-04-12 11:50:00,7.95,7.98,7.94,7.97,130400.0,5.6059,5.6271,5.5989,5.62,130400.0
2013-04-12 11:55:00,7.97,8.0,7.97,8.0,411600.0,5.62,5.6412,5.62,5.6412,411600.0
2013-04-12 12:00:00,8.0,8.0,7.97,7.99,211200.0,5.6412,5.6412,5.62,5.6341,211200.0
2013-04-12 12:05:00,7.99,7.99,7.96,7.97,175600.0,5.6341,5.6341,5.613,5.62,175600.0
2013-04-12 12:10:00,7.97,7.99,7.97,7.98,118000.0,5.62,5.6341,5.62,5.6271,118000.0
2013-04-12 12:15:00,7.98,8.02,7.98,8.0,290800.0,5.6271,5.6553,5.6271,5.6412,290800.0
2013-04-12 12:20:00,8.0,8.0,7.98,7.98,98800.0,5.6412,5.6412,5.6271,5.6271,98800.0
2013-04-12 12:25:00,7.98,7.99,7.98,7.98,54800.0,5.6271,5.6341,5.6271,5.6271,54800.0
2013-04-12 12:30:00,7.98,7.99,7.98,7.98,83600.0,5.6271,5.6341,5.6271,5.6271,83600.0
2013-04-12 12:35:00,7.98,7.99,7.98,7.99,182000.0,5.6271,5.6341,5.6271,5.6341,182000.0
2013-04-12 12:40:00,7.99,7.99,7.97,7.97,146400.0,5.6341,5.6341,5.62,5.62,146400.0
2013-04-12 12:45:00,7.97,8.08,7.97,7.97,236000.0,5.62,5.6976,5.62,5.62,236000.0
2013-04-12 12:50:00,7.97,7.98,7.95,7.96,53600.0,5.62,5.6271,5.6059,5.613,53600.0
2013-04-12 12:55:00,7.96,7.96,7.95,7.95,54800.0,5.613,5.613,5.6059,5.6059,54800.0
2013-04-12 13:00:00,7.95,7.98,7.95,7.96,81600.0,5.6059,5.6271,5.6059,5.613,81600.0
2013-04-12 13:05:00,7.96,8.02,7.96,8.02,206000.0,5.613,5.6553,5.613,5.6553,206000.0
2013-04-12 13:10:00,8.01,8.01,7.97,8.0,205600.0,5.6482,5.6482,5.62,5.6412,205600.0
2013-04-12 13:15:00,8.0,8.0,7.99,8.0,106000.0,5.6412,5.6412,5.6341,5.6412,106000.0
2013-04-12 13:20:00,8.0,8.0,7.99,8.0,74800.0,5.6412,5.6412,5.6341,5.6412,74800.0
2013-04-12 13:25:00,7.99,8.01,7.99,7.99,118800.0,5.6341,5.6482,5.6341,5.6341,118800.0
2013-04-12 13:30:00,7.99,8.0,7.98,8.0,76000.0,5.6341,5.6412,5.6271,5.6412,76000.0
2013-04-12 13:35:00,8.0,8.0,7.97,7.97,65600.0,5.6412,5.6412,5.62,5.62,65600.0
2013-04-12 13:40:00,7.97,8.0,7.97,8.0,232800.0,5.62,5.6412,5.62,5.6412,232800.0
2013-04-12 13:45:00,8.0,8.0,7.99,7.99,112400.0,5.6412,5.6412,5.6341,5.6341,112400.0
2013-04-12 13:50:00,7.99,7.99,7.97,7.98,42800.0,5.6341,5.6341,5.62,5.6271,42800.0
2013-04-12 13:55:00,7.97,7.97,7.96,7.97,42000.0,5.62,5.62,5.613,5.62,42000.0
2013-04-12 14:00:00,7.97,7.98,7.97,7.98,58400.0,5.62,5.6271,5.62,5.6271,58400.0
2013-04-12 14:05:00,7.98,8.0,7.97,8.0,93600.0,5.6271,5.6412,5.62,5.6412,93600.0
2013-04-12 14:10:00,8.0,8.01,8.0,8.0,282000.0,5.6412,5.6482,5.6412,5.6412,282000.0
2013-04-12 14:15:00,8.0,8.0,7.98,7.98,102000.0,5.6412,5.6412,5.6271,5.6271,102000.0
2013-04-12 14:20:00,7.98,7.99,7.97,7.99,59600.0,5.6271,5.6341,5.62,5.6341,59600.0
2013-04-12 14:25:00,7.99,7.99,7.98,7.99,74400.0,5.6341,5.6341,5.6271,5.6341,74400.0
2013-04-12 14:30:00,7.98,7.99,7.96,7.97,90000.0,5.6271,5.6341,5.613,5.62,90000.0
2013-04-12 14:35:00,7.98,7.99,7.97,7.99,59600.0,5.6271,5.6341,5.62,5.6341,59600.0
2013-04-12 14:40:00,7.99,7.99,7.97,7.98,162000.0,5.6341,5.6341,5.62,5.6271,162000.0
2013-04-12 14:45:00,7.98,7.99,7.97,7.97,71600.0,5.6271,5.6341,5.62,5.62,71600.0
2013-04-12 14:50:00,7.97,7.98,7.96,7.98,75600.0,5.62,5.6271,5.613,5.6271,75600.0
2013-04-12 14:55:00,7.98,7.98,7.97,7.97,66000.0,5.6271,5.6271,5.62,5.62,66000.0
2013-04-12 15:00:00,7.97,8.01,7.97,8.01,201200.0,5.62,5.6482,5.62,5.6482,201200.0
2013-04-12 15:05:00,8.0,8.03,8.0,8.02,170800.0,5.6412,5.6623,5.6412,5.6553,170800.0
2013-04-12 15:10:00,8.02,8.04,8.01,8.01,172000.0,5.6553,5.6694,5.6482,5.6482,172000.0
2013-04-12 15:15:00,8.01,8.02,8.01,8.01,126400.0,5.6482,5.6553,5.6482,5.6482,126400.0
2013-04-12 15:20:00,8.01,8.01,7.99,8.0,129200.0,5.6482,5.6482,5.6341,5.6412,129200.0
2013-04-12 15:25:00,8.0,8.01,7.99,8.01,177200.0,5.6412,5.6482,5.6341,5.6482,177200.0
2013-04-12 15:30:00,8.01,8.02,8.0,8.01,125200.0,5.6482,5.6553,5.6412,5.6482,125200.0
2013-04-12 15:35:00,8.01,8.01,8.0,8.01,110400.0,5.6482,5.6482,5.6412,5.6482,110400.0
2013-04-12 15:40:00,8.01,8.01,8.0,8.01,191600.0,5.6482,5.6482,5.6412,5.6482,191600.0
2013-04-12 15:45:00,8.01,8.01,8.0,8.0,148000.0,5.6482,5.6482,5.6412,5.6412,148000.0
2013-04-12 15:50:00,8.0,8.01,8.0,8.0,264800.0,5.6412,5.6482,5.6412,5.6412,264800.0
2013-04-12 15:55:00,8.0,8.01,8.0,8.01,284000.0,5.6412,5.6482,5.6412,5.6482,284000.0
2013-04-15 09:30:00,8.0,8.0,7.94,7.99,126000.0,5.6412,5.6412,5.5989,5.6341,126000.0
2013-04-15 09:35:00,7.99,8.02,7.99,8.0,180400.0,5.6341,5.6553,5.6341,5.6412,180400.0
2013-04-15 09:40:00,8.0,8.01,7.99,8.0,139200.0,5.6412,5.6482,5.6341,5.6412,139200.0
2013-04-15 09:45:00,8.01,8.01,7.97,8.0,622000.0,5.6482,5.6482,5.62,5.6412,622000.0
2013-04-15 09:50:00,8.0,8.02,8.0,8.02,76000.0,5.6412,5.6553,5.6412,5.6553,76000.0
2013-04-15 09:55:00,8.02,8.04,8.01,8.02,87600.0,5.6553,5.6694,5.6482,5.6553,87600.0
2013-04-15 10:00:00,8.01,8.02,7.99,8.0,332800.0,5.6482,5.6553,5.6341,5.6412,332800.0
2013-04-15 10:05:00,8.0,8.0,7.94,7.96,359200.0,5.6412,5.6412,5.5989,5.613,359200.0
2013-04-15 10:10:00,7.96,7.97,7.95,7.97,70400.0,5.613,5.62,5.6059,5.62,70400.0
2013-04-15 10:15:00,7.96,7.99,7.95,7.98,178400.0,5.613,5.6341,5.6059,5.6271,178400.0
2013-04-15 10:20:00,7.98,7.99,7.94,7.96,199200.0,5.6271,5.6341,5.5989,5.613,199200.0
2013-04-15 10:25:00,7.96,7.96,7.94,7.96,56400.0,5.613,5.613,5.5989,5.613,56400.0
2013-04-15 10:30:00,7.95,7.96,7.94,7.96,122000.0,5.6059,5.613,5.5989,5.613,122000.0
2013-04-15 10:35:00,7.96,7.96,7.94,7.94,84400.0,5.613,5.613,5.5989,5.5989,84400.0
2013-04-15 10:40:00,7.94,7.97,7.94,7.97,72000.0,5.5989,5.62,5.5989,5.62,72000.0
2013-04-15 10:45:00,7.97,7.98,7.97,7.97,31600.0,5.62,5.6271,5.62,5.62,31600.0
2013-04-15 10:50:00,7.97,7.98,7.96,7.96,38800.0,5.62,5.6271,5.613,5.613,38800.0
2013-04-15 10:55:00,7.97,7.98,7.95,7.97,33600.0,5.62,5.6271,5.6059,5.62,33600.0
2013-04-15 11:00:00,7.97,7.98,7.97,7.97,64000.0,5.62,5.6271,5.62,5.62,64000.0
2013-04-15 11:05:00,7.97,7.98,7.96,7.97,315600.0,5.62,5.6271,5.613,5.62,315600.0
2013-04-15 11:10:00,7.97,7.97,7.94,7.94,40800.0,5.62,5.62,5.5989,5.5989,40800.0
2013-04-15 11:15:00,7.94,7.94,7.92,7.92,236800.0,5.5989,5.5989,5.5848,5.5848,236800.0
2013-04-15 11:20:00,7.92,7.92,7.91,7.91,112800.0,5.5848,5.5848,5.5777,5.5777,112800.0
2013-04-15 11:25:00,7.91,7.92,7.91,7.91,61600.0,5.5777,5.5848,5.5777,5.5777,61600.0
2013-04-15 11:30:00,7.91,7.94,7.91,7.93,250000.0,5.5777,5.5989,5.5777,5.5918,250000.0
2013-04-15 11:35:00,7.94,7.96,7.93,7.95,115600.0,5.5989,5.613,5.5918,5.6059,115600.0
2013-04-15 11:40:00,7.95,7.96,7.95,7.95,36800.0,5.6059,5.613,5.6059,5.6059,36800.0
2013-04-15 11:45:00,7.95,7.95,7.92,7.93,41600.0,5.6059,5.6059,5.5848,5.5918,41600.0
2013-04-15 11:50:00,7.93,7.94,7.92,7.93,63600.0,5.5918,5.5989,5.5848,5.5918,63600.0
2013-04-15 11:55:00,7.93,7.95,7.93,7.95,52400.0,5.5918,5.6059,5.5918,5.6059,52400.0
2013-04-15 12:00:00,7.95,7.95,7.93,7.94,26400.0,5.6059,5.6059,5.5918,5.5989,26400.0
2013-04-15 12:05:00,7.94,7.98,7.93,7.97,86800.0,5.5989,5.6271,5.5918,5.62,86800.0
2013-04-15 12:10:00,7.97,7.98,7.97,7.97,52400.0,5.62,5.6271,5.62,5.62,52400.0
2013-04-15 12:15:00,7.97,7.97,7.95,7.96,50000.0,5.62,5.62,5.6059,5.613,50000.0
2013-04-15 12:20:00,7.96,7.96,7.94,7.94,36800.0,5.613,5.613,5.5989,5.5989,36800.0
2013-04-15 12:25:00,7.94,7.94,7.92,7.92,40800.0,5.5989,5.5989,5.5848,5.5848,40800.0
2013-04-15 12:30:00,7.92,7.96,7.9,7.95,155600.0,5.5848,5.613,5.5707,5.6059,155600.0
2013-04-15 12:35:00,7.94,7.95,7.92,7.92,58800.0,5.5989,5.6059,5.5848,5.5848,58800.0
2013-04-15 12:40:00,7.92,7.92,7.91,7.91,39200.0,5.5848,5.5848,5.5777,5.5777,39200.0
2013-04-15 12:45:00,7.91,7.92,7.9,7.92,102400.0,5.5777,5.5848,5.5707,5.5848,102400.0
2013-04-15 12:50:00,7.93,7.94,7.89,7.9,107600.0,5.5918,5.5989,5.5636,5.5707,107600.0
2013-04-15 12:55:00,7.9,7.9,7.89,7.89,50800.0,5.5707,5.5707,5.5636,5.5636,50800.0
2013-04-15 13:00:00,7.89,7.93,7.89,7.93,137600.0,5.5636,5.5918,5.5636,5.5918,137600.0
2013-04-15 13:05:00,7.93,7.94,7.92,7.93,184000.0,5.5918,5.5989,5.5848,5.5918,184000.0
2013-04-15 13:10:00,7.93,7.94,7.93,7.94,79200.0,5.5918,5.5989,5.5918,5.5989,79200.0
2013-04-15 13:15:00,7.94,7.95,7.93,7.95,186800.0,5.5989,5.6059,5.5918,5.6059,186800.0
2013-04-15 13:20:00,7.95,7.95,7.93,7.95,84000.0,5.6059,5.6059,5.5918,5.6059,84000.0
2013-04-15 13:25:00,7.94,7.95,7.94,7.94,54400.0,5.5989,5.6059,5.5989,5.5989,54400.0
2013-04-15 13:30:00,7.94,7.96,7.94,7.96,71600.0,5.5989,5.613,5.5989,5.613,71600.0
2013-04-15 13:35:00,7.96,7.96,7.95,7.96,21200.0,5.613,5.613,5.6059,5.613,21200.0
2013-04-15 13:40:00,7.96,7.97,7.95,7.95,122800.0,5.613,5.62,5.6059,5.6059,122800.0
2013-04-15 13:45:00,7.95,7.96,7.94,7.96,33200.0,5.6059,5.613,5.5989,5.613,33200.0
2013-04-15 13:50:00,7.96,7.96,7.95,7.96,43200.0,5.613,5.613,5.6059,5.613,43200.0
2013-04-15 13:55:00,7.96,7.98,7.95,7.96,190800.0,5.613,5.6271,5.6059,5.613,190800.0
2013-04-15 14:00:00,7.96,7.97,7.95,7.96,377200.0,5.613,5.62,5.6059,5.613,377200.0
2013-04-15 14:05:00,7.96,7.97,7.95,7.95,343200.0,5.613,5.62,5.6059,5.6059,343200.0
2013-04-15 14:10:00,7.95,7.96,7.93,7.93,67200.0,5.6059,5.613,5.5918,5.5918,67200.0
2013-04-15 14:15:00,7.94,7.97,7.93,7.96,514400.0,5.5989,5.62,5.5918,5.613,514400.0
2013-04-15 14:20:00,7.95,7.96,7.94,7.95,94800.0,5.6059,5.613,5.5989,5.6059,94800.0
2013-04-15 14:25:00,7.95,7.95,7.91,7.92,127200.0,5.6059,5.6059,5.5777,5.5848,127200.0
2013-04-15 14:30:00,7.93,7.93,7.91,7.92,375200.0,5.5918,5.5918,5.5777,5.5848,375200.0
2013-04-15 14:35:00,7.92,7.94,7.92,7.93,60800.0,5.5848,5.5989,5.5848,5.5918,60800.0
2013-04-15 14:40:00,7.93,7.94,7.93,7.94,56800.0,5.5918,5.5989,5.5918,5.5989,56800.0
2013-04-15 14:45:00,7.94,7.96,7.94,7.95,48400.0,5.5989,5.613,5.5989,5.6059,48400.0
2013-04-15 14:50:00,7.95,7.95,7.93,7.93,54400.0,5.6059,5.6059,5.5918,5.5918,54400.0
2013-04-15 14:55:00,7.93,7.93,7.9,7.91,204400.0,5.5918,5.5918,5.5707,5.5777,204400.0
2013-04-15 15:00:00,7.91,7.92,7.89,7.91,179600.0,5.5777,5.5848,5.5636,5.5777,179600.0
2013-04-15 15:05:00,7.9,7.91,7.89,7.89,159600.0,5.5707,5.5777,5.5636,5.5636,159600.0
2013-04-15 15:10:00,7.9,7.91,7.88,7.89,155600.0,5.5707,5.5777,5.5566,5.5636,155600.0
2013-04-15 15:15:00,7.89,7.92,7.89,7.9,122400.0,5.5636,5.5848,5.5636,5.5707,122400.0
2013-04-15 15:20:00,7.9,7.91,7.89,7.89,113600.0,5.5707,5.5777,5.5636,5.5636,113600.0
2013-04-15 15:25:00,7.89,7.9,7.88,7.88,194800.0,5.5636,5.5707,5.5566,5.5566,194800.0
2013-04-15 15:30:00,7.88,7.89,7.86,7.86,195600.0,5.5566,5.5636,5.5425,5.5425,195600.0
2013-04-15 15:35:00,7.86,7.87,7.83,7.85,136800.0,5.5425,5.5495,5.5213,5.5354,136800.0
2013-04-15 15:40:00,7.85,7.86,7.85,7.85,168800.0,5.5354,5.5425,5.5354,5.5354,168800.0
2013-04-15 15:45:00,7.85,7.87,7.85,7.85,327200.0,5.5354,5.5495,5.5354,5.5354,327200.0
2013-04-15 15:50:00,7.85,7.87,7.85,7.86,252400.0,5.5354,5.5495,5.5354,5.5425,252400.0
2013-04-15 15:55:00,7.86,7.87,7.85,7.85,418800.0,5.5425,5.5495,5.5354,5.5354,418800.0
2013-04-16 09:30:00,7.88,7.92,7.84,7.84,169600.0,5.5566,5.5848,5.5284,5.5284,169600.0
2013-04-16 09:35:00,7.85,7.9,7.84,7.89,134400.0,5.5354,5.5707,5.5284,5.5636,134400.0
2013-04-16 09:40:00,7.89,7.91,7.88,7.9,301200.0,5.5636,5.5777,5.5566,5.5707,301200.0
2013-04-16 09:45:00,7.9,7.91,7.89,7.91,344000.0,5.5707,5.5777,5.5636,5.5777,344000.0
2013-04-16 09:50:00,7.91,7.91,7.89,7.89,154800.0,5.5777,5.5777,5.5636,5.5636,154800.0
2013-04-16 09:55:00,7.89,7.9,7.88,7.89,64400.0,5.5636,5.5707,5.5566,5.5636,64400.0
2013-04-16 10:00:00,7.9,7.91,7.9,7.91,111600.0,5.5707,5.5777,5.5707,5.5777,111600.0
2013-04-16 10:05:00,7.91,7.93,7.91,7.93,34800.0,5.5777,5.5918,5.5777,5.5918,34800.0
2013-04-16 10:10:00,7.93,7.96,7.92,7.94,84400.0,5.5918,5.613,5.5848,5.5989,84400.0
2013-04-16 10:15:00,7.95,7.96,7.93,7.93,80400.0,5.6059,5.613,5.5918,5.5918,80400.0
2013-04-16 10:20:00,7.94,7.95,7.93,7.93,82800.0,5.5989,5.6059,5.5918,5.5918,82800.0
2013-04-16 10:25:00,7.94,7.96,7.93,7.93,125200.0,5.5989,5.613,5.5918,5.5918,125200.0
2013-04-16 10:30:00,7.93,7.94,7.93,7.94,93200.0,5.5918,5.5989,5.5918,5.5989,93200.0
2013-04-16 10:35:00,7.94,7.94,7.93,7.94,58800.0,5.5989,5.5989,5.5918,5.5989,58800.0
2013-04-16 10:40:00,7.94,7.95,7.93,7.93,119200.0,5.5989,5.6059,5.5918,5.5918,119200.0
2013-04-16 10:45:00,7.93,7.95,7.92,7.93,66800.0,5.5918,5.6059,5.5848,5.5918,66800.0
2013-04-16 10:50:00,7.93,7.93,7.91,7.91,26800.0,5.5918,5.5918,5.5777,5.5777,26800.0
2013-04-16 10:55:00,7.91,7.93,7.91,7.93,26400.0,5.5777,5.5918,5.5777,5.5918,26400.0
2013-04-16 11:00:00,7.93,7.94,7.91,7.93,367600.0,5.5918,5.5989,5.5777,5.5918,367600.0
2013-04-16 11:05:00,7.93,7.94,7.9,7.91,312400.0,5.5918,5.5989,5.5707,5.5777,312400.0
2013-04-16 11:10:00,7.91,7.92,7.91,7.91,108000.0,5.5777,5.5848,5.5777,5.5777,108000.0
2013-04-16 11:15:00,7.91,7.93,7.91,7.91,50800.0,5.5777,5.5918,5.5777,5.5777,50800.0
2013-04-16 11:20:00,7.91,7.92,7.88,7.9,444000.0,5.5777,5.5848,5.5566,5.5707,444000.0
2013-04-16 11:25:00,7.89,7.91,7.86,7.88,668000.0,5.5636,5.5777,5.5425,5.5566,668000.0
2013-04-16 11:30:00,7.87,7.88,7.85,7.85,52800.0,5.5495,5.5566,5.5354,5.5354,52800.0
2013-04-16 11:35:00,7.85,7.86,7.84,7.84,78000.0,5.5354,5.5425,5.5284,5.5284,78000.0
2013-04-16 11:40:00,7.84,7.84,7.82,7.82,116000.0,5.5284,5.5284,5.5143,5.5143,116000.0
2013-04-16 11:45:00,7.82,7.84,7.82,7.84,25200.0,5.5143,5.5284,5.5143,5.5284,25200.0
2013-04-16 11:50:00,7.84,7.86,7.82,7.86,138400.0,5.5284,5.5425,5.5143,5.5425,138400.0
2013-04-16 11:55:00,7.85,7.86,7.84,7.85,48400.0,5.5354,5.5425,5.5284,5.5354,48400.0
2013-04-16 12:00:00,7.85,7.86,7.85,7.86,69200.0,5.5354,5.5425,5.5354,5.5425,69200.0
2013-04-16 12:05:00,7.85,7.87,7.85,7.87,200400.0,5.5354,5.5495,5.5354,5.5495,200400.0
2013-04-16 12:10:00,7.87,7.87,7.86,7.87,49600.0,5.5495,5.5495,5.5425,5.5495,49600.0
2013-04-16 12:15:00,7.87,7.9,7.87,7.9,252000.0,5.5495,5.5707,5.5495,5.5707,252000.0
2013-04-16 12:20:00,7.9,7.91,7.9,7.91,56400.0,5.5707,5.5777,5.5707,5.5777,56400.0
2013-04-16 12:25:00,7.91,7.91,7.9,7.9,58400.0,5.5777,5.5777,5.5707,5.5707,58400.0
2013-04-16 12:30:00,7.9,7.91,7.89,7.91,90400.0,5.5707,5.5777,5.5636,5.5777,90400.0
2013-04-16 12:35:00,7.91,7.91,7.89,7.89,49200.0,5.5777,5.5777,5.5636,5.5636,49200.0
2013-04-16 12:40:00,7.89,7.9,7.89,7.9,58000.0,5.5636,5.5707,5.5636,5.5707,58000.0
2013-04-16 12:45:00,7.9,7.9,7.9,7.9,6400.0,5.5707,5.5707,5.5707,5.5707,6400.0
2013-04-16 12:50:00,7.9,7.93,7.89,7.92,128000.0,5.5707,5.5918,5.5636,5.5848,128000.0
2013-04-16 12:55:00,7.92,7.95,7.92,7.94,151600.0,5.5848,5.6059,5.5848,5.5989,151600.0
2013-04-16 13:00:00,7.95,7.95,7.93,7.94,60000.0,5.6059,5.6059,5.5918,5.5989,60000.0
2013-04-16 13:05:00,7.94,7.95,7.93,7.94,26400.0,5.5989,5.6059,5.5918,5.5989,26400.0
2013-04-16 13:10:00,7.94,7.94,7.93,7.94,40800.0,5.5989,5.5989,5.5918,5.5989,40800.0
2013-04-16 13:15:00,7.94,7.95,7.94,7.95,40800.0,5.5989,5.6059,5.5989,5.6059,40800.0
2013-04-16 13:20:00,7.95,7.97,7.95,7.96,86400.0,5.6059,5.62,5.6059,5.613,86400.0
2013-04-16 13:25:00,7.96,7.97,7.96,7.97,84800.0,5.613,5.62,5.613,5.62,84800.0
2013-04-16 13:30:00,7.97,7.99,7.97,7.99,194000.0,5.62,5.6341,5.62,5.6341,194000.0
2013-04-16 13:35:00,7.99,8.0,7.99,7.99,67200.0,5.6341,5.6412,5.6341,5.6341,67200.0
2013-04-16 13:40:00,7.99,8.0,7.98,8.0,140800.0,5.6341,5.6412,5.6271,5.6412,140800.0
2013-04-16 13:45:00,8.0,8.0,7.99,8.0,183200.0,5.6412,5.6412,5.6341,5.6412,183200.0
2013-04-16 13:50:00,8.0,8.01,7.99,8.0,152400.0,5.6412,5.6482,5.6341,5.6412,152400.0
2013-04-16 13:55:00,8.0,8.01,7.99,8.01,64800.0,5.6412,5.6482,5.6341,5.6482,64800.0
2013-04-16 14:00:00,8.01,8.02,8.0,8.0,129600.0,5.6482,5.6553,5.6412,5.6412,129600.0
2013-04-16 14:05:00,8.01,8.01,8.0,8.0,72000.0,5.6482,5.6482,5.6412,5.6412,72000.0
2013-04-16 14:10:00,8.0,8.01,7.99,8.0,92000.0,5.6412,5.6482,5.6341,5.6412,92000.0
2013-04-16 14:15:00,8.0,8.01,7.99,8.0,129600.0,5.6412,5.6482,5.6341,5.6412,129600.0
2013-04-16 14:20:00,8.0,8.01,8.0,8.01,29200.0,5.6412,5.6482,5.6412,5.6482,29200.0
2013-04-16 14:25:00,8.01,8.02,8.01,8.02,118000.0,5.6482,5.6553,5.6482,5.6553,118000.0
2013-04-16 14:30:00,8.02,8.02,8.01,8.02,142400.0,5.6553,5.6553,5.6482,5.6553,142400.0
2013-04-16 14:35:00,8.02,8.02,8.01,8.02,77600.0,5.6553,5.6553,5.6482,5.6553,77600.0
2013-04-16 14:40:00,8.02,8.04,8.02,8.03,78800.0,5.6553,5.6694,5.6553,5.6623,78800.0
2013-04-16 14:45:00,8.03,8.05,8.03,8.04,116000.0,5.6623,5.6764,5.6623,5.6694,116000.0
2013-04-16 14:50:00,8.03,8.04,8.03,8.04,73200.0,5.6623,5.6694,5.6623,5.6694,73200.0
2013-04-16 14:55:00,8.03,8.04,8.02,8.03,106800.0,5.6623,5.6694,5.6553,5.6623,106800.0
2013-04-16 15:00:00,8.03,8.04,8.02,8.04,134800.0,5.6623,5.6694,5.6553,5.6694,134800.0
2013-04-16 15:05:00,8.03,8.04,8.03,8.04,93200.0,5.6623,5.6694,5.6623,5.6694,93200.0
2013-04-16 15:10:00,8.04,8.05,8.04,8.04,82400.0,5.6694,5.6764,5.6694,5.6694,82400.0
2013-04-16 15:15:00,8.04,8.06,8.04,8.05,95200.0,5.6694,5.6835,5.6694,5.6764,95200.0
2013-04-16 15:20:00,8.05,8.06,8.05,8.06,96800.0,5.6764,5.6835,5.6764,5.6835,96800.0
2013-04-16 15:25:00,8.06,8.08,8.06,8.07,230000.0,5.6835,5.6976,5.6835,5.6905,230000.0
2013-04-16 15:30:00,8.07,8.08,8.06,8.08,154800.0,5.6905,5.6976,5.6835,5.6976,154800.0
2013-04-16 15:35:00,8.08,8.08,8.06,8.06,369600.0,5.6976,5.6976,5.6835,5.6835,369600.0
2013-04-16 15:40:00,8.06,8.08,8.06,8.07,204400.0,5.6835,5.6976,5.6835,5.6905,204400.0
2013-04-16 15:45:00,8.07,8.07,8.06,8.07,261600.0,5.6905,5.6905,5.6835,5.6905,261600.0
2013-04-16 15:50:00,8.07,8.08,8.06,8.08,376800.0,5.6905,5.6976,5.6835,5.6976,376800.0
2013-04-16 15:55:00,8.08,8.08,8.06,8.08,533600.0,5.6976,5.6976,5.6835,5.6976,533600.0
2013-04-17 09:30:00,7.99,8.01,7.89,7.95,361200.0,5.6341,5.6482,5.5636,5.6059,361200.0
2013-04-17 09:35:00,7.95,8.05,7.95,8.03,206000.0,5.6059,5.6764,5.6059,5.6623,206000.0
2013-04-17 09:40:00,8.04,8.04,7.99,8.0,188000.0,5.6694,5.6694,5.6341,5.6412,188000.0
2013-04-17 09:45:00,8.0,8.04,8.0,8.03,122800.0,5.6412,5.6694,5.6412,5.6623,122800.0
2013-04-17 09:50:00,8.03,8.06,8.02,8.06,90400.0,5.6623,5.6835,5.6553,5.6835,90400.0
2013-04-17 09:55:00,8.07,8.08,8.05,8.05,92000.0,5.6905,5.6976,5.6764,5.6764,92000.0
2013-04-17 10:00:00,8.05,8.06,8.04,8.04,54800.0,5.6764,5.6835,5.6694,5.6694,54800.0
2013-04-17 10:05:00,8.03,8.06,8.02,8.02,49200.0,5.6623,5.6835,5.6553,5.6553,49200.0
2013-04-17 10:10:00,8.03,8.06,8.02,8.04,224800.0,5.6623,5.6835,5.6553,5.6694,224800.0
2013-04-17 10:15:00,8.05,8.06,8.04,8.05,198000.0,5.6764,5.6835,5.6694,5.6764,198000.0
2013-04-17 10:20:00,8.05,8.06,8.04,8.05,393600.0,5.6764,5.6835,5.6694,5.6764,393600.0
2013-04-17 10:25:00,8.04,8.04,8.02,8.04,96800.0,5.6694,5.6694,5.6553,5.6694,96800.0
2013-04-17 10:30:00,8.04,8.05,8.01,8.05,114800.0,5.6694,5.6764,5.6482,5.6764,114800.0
2013-04-17 10:35:00,8.05,8.07,8.02,8.07,222800.0,5.6764,5.6905,5.6553,5.6905,222800.0
2013-04-17 10:40:00,8.07,8.11,8.06,8.07,548000.0,5.6905,5.7187,5.6835,5.6905,548000.0
2013-04-17 10:45:00,8.07,8.1,8.06,8.09,482400.0,5.6905,5.7117,5.6835,5.7046,482400.0
2013-04-17 10:50:00,8.09,8.1,8.09,8.09,381200.0,5.7046,5.7117,5.7046,5.7046,381200.0
2013-04-17 10:55:00,8.09,8.09,8.01,8.03,235200.0,5.7046,5.7046,5.6482,5.6623,235200.0
2013-04-17 11:00:00,8.04,8.06,8.01,8.06,220400.0,5.6694,5.6835,5.6482,5.6835,220400.0
2013-04-17 11:05:00,8.05,8.06,8.04,8.06,212800.0,5.6764,5.6835,5.6694,5.6835,212800.0
2013-04-17 11:10:00,8.06,8.06,8.05,8.06,472800.0,5.6835,5.6835,5.6764,5.6835,472800.0
2013-04-17 11:15:00,8.06,8.09,8.06,8.08,241200.0,5.6835,5.7046,5.6835,5.6976,241200.0
2013-04-17 11:20:00,8.08,8.11,8.08,8.1,86800.0,5.6976,5.7187,5.6976,5.7117,86800.0
2013-04-17 11:25:00,8.11,8.12,8.1,8.11,95200.0,5.7187,5.7258,5.7117,5.7187,95200.0
2013-04-17 11:30:00,8.11,8.11,8.08,8.09,106400.0,5.7187,5.7187,5.6976,5.7046,106400.0
2013-04-17 11:35:00,8.09,8.1,8.08,8.1,70000.0,5.7046,5.7117,5.6976,5.7117,70000.0
2013-04-17 11:40:00,8.1,8.11,8.09,8.1,67600.0,5.7117,5.7187,5.7046,5.7117,67600.0
2013-04-17 11:45:00,8.1,8.12,8.09,8.12,140800.0,5.7117,5.7258,5.7046,5.7258,140800.0
2013-04-17 11:50:00,8.12,8.13,8.11,8.12,310800.0,5.7258,5.7329,5.7187,5.7258,310800.0
2013-04-17 11:55:00,8.12,8.12,8.09,8.09,131200.0,5.7258,5.7258,5.7046,5.7046,131200.0
2013-04-17 12:00:00,8.09,8.09,8.06,8.07,176000.0,5.7046,5.7046,5.6835,5.6905,176000.0
2013-04-17 12:05:00,8.07,8.07,8.05,8.06,188000.0,5.6905,5.6905,5.6764,5.6835,188000.0
2013-04-17 12:10:00,8.05,8.06,8.04,8.05,108800.0,5.6764,5.6835,5.6694,5.6764,108800.0
2013-04-17 12:15:00,8.05,8.05,8.02,8.02,139600.0,5.6764,5.6764,5.6553,5.6553,139600.0
2013-04-17 12:20:00,8.02,8.05,8.02,8.05,130800.0,5.6553,5.6764,5.6553,5.6764,130800.0
2013-04-17 12:25:00,8.05,8.05,8.03,8.03,73600.0,5.6764,5.6764,5.6623,5.6623,73600.0
2013-04-17 12:30:00,8.03,8.06,8.03,8.06,268800.0,5.6623,5.6835,5.6623,5.6835,268800.0
2013-04-17 12:35:00,8.07,8.09,8.06,8.06,218000.0,5.6905,5.7046,5.6835,5.6835,218000.0
2013-04-17 12:40:00,8.06,8.06,8.04,8.04,85200.0,5.6835,5.6835,5.6694,5.6694,85200.0
2013-04-17 12:45:00,8.04,8.05,8.03,8.04,104800.0,5.6694,5.6764,5.6623,5.6694,104800.0
2013-04-17 12:50:00,8.04,8.06,8.03,8.04,120800.0,5.6694,5.6835,5.6623,5.6694,120800.0
2013-04-17 12:55:00,8.04,8.09,8.04,8.06,338800.0,5.6694,5.7046,5.6694,5.6835,338800.0
2013-04-17 13:00:00,8.06,8.09,8.05,8.09,193600.0,5.6835,5.7046,5.6764,5.7046,193600.0
2013-04-17 13:05:00,8.08,8.12,8.08,8.12,305600.0,5.6976,5.7258,5.6976,5.7258,305600.0
2013-04-17 13:10:00,8.12,8.14,8.1,8.14,564000.0,5.7258,5.7399,5.7117,5.7399,564000.0
2013-04-17 13:15:00,8.14,8.18,8.12,8.13,570400.0,5.7399,5.7681,5.7258,5.7329,570400.0
2013-04-17 13:20:00,8.12,8.15,8.12,8.14,406800.0,5.7258,5.747,5.7258,5.7399,406800.0
2013-04-17 13:25:00,8.14,8.14,8.1,8.1,104800.0,5.7399,5.7399,5.7117,5.7117,104800.0
2013-04-17 13:30:00,8.1,8.13,8.1,8.13,261200.0,5.7117,5.7329,5.7117,5.7329,261200.0
2013-04-17 13:35:00,8.13,8.15,8.13,8.14,69200.0,5.7329,5.747,5.7329,5.7399,69200.0
2013-04-17 13:40:00,8.15,8.15,8.14,8.15,114800.0,5.747,5.747,5.7399,5.747,114800.0
2013-04-17 13:45:00,8.15,8.15,8.13,8.14,177200.0,5.747,5.747,5.7329,5.7399,177200.0
2013-04-17 13:50:00,8.13,8.16,8.13,8.14,126400.0,5.7329,5.754,5.7329,5.7399,126400.0
2013-04-17 13:55:00,8.13,8.17,8.13,8.14,439600.0,5.7329,5.7611,5.7329,5.7399,439600.0
2013-04-17 14:00:00,8.14,8.15,8.13,8.14,350800.0,5.7399,5.747,5.7329,5.7399,350800.0
2013-04-17 14:05:00,8.14,8.15,8.13,8.15,374800.0,5.7399,5.747,5.7329,5.747,374800.0
2013-04-17 14:10:00,8.15,8.15,8.13,8.14,66400.0,5.747,5.747,5.7329,5.7399,66400.0
2013-04-17 14:15:00,8.14,8.14,8.12,8.13,161200.0,5.7399,5.7399,5.7258,5.7329,161200.0
2013-04-17 14:20:00,8.13,8.13,8.12,8.13,61200.0,5.7329,5.7329,5.7258,5.7329,61200.0
2013-04-17 14:25:00,8.13,8.15,8.12,8.15,99600.0,5.7329,5.747,5.7258,5.747,99600.0
2013-04-17 14:30:00,8.15,8.15,8.13,8.15,112800.0,5.747,5.747,5.7329,5.747,112800.0
2013-04-17 14:35:00,8.15,8.15,8.14,8.15,148400.0,5.747,5.747,5.7399,5.747,148400.0
2013-04-17 14:40:00,8.14,8.17,8.14,8.17,235600.0,5.7399,5.7611,5.7399,5.7611,235600.0
2013-04-17 14:45:00,8.17,8.17,8.16,8.17,71200.0,5.7611,5.7611,5.754,5.7611,71200.0
2013-04-17 14:50:00,8.16,8.16,8.14,8.16,137600.0,5.754,5.754,5.7399,5.754,137600.0
2013-04-17 14:55:00,8.15,8.17,8.15,8.15,101200.0,5.747,5.7611,5.747,5.747,101200.0
2013-04-17 15:00:00,8.15,8.15,8.14,8.15,133600.0,5.747,5.747,5.7399,5.747,133600.0
2013-04-17 15:05:00,8.15,8.16,8.15,8.16,132000.0,5.747,5.754,5.747,5.754,132000.0
2013-04-17 15:10:00,8.15,8.18,8.15,8.17,173200.0,5.747,5.7681,5.747,5.7611,173200.0
2013-04-17 15:15:00,8.17,8.19,8.17,8.17,166400.0,5.7611,5.7752,5.7611,5.7611,166400.0
2013-04-17 15:20:00,8.17,8.2,8.17,8.19,256800.0,5.7611,5.7822,5.7611,5.7752,256800.0
2013-04-17 15:25:00,8.19,8.2,8.18,8.18,593200.0,5.7752,5.7822,5.7681,5.7681,593200.0
2013-04-17 15:30:00,8.18,8.19,8.16,8.18,240800.0,5.7681,5.7752,5.754,5.7681,240800.0
2013-04-17 15:35:00,8.17,8.19,8.17,8.18,326000.0,5.7611,5.7752,5.7611,5.7681,326000.0
2013-04-17 15:40:00,8.18,8.18,8.16,8.17,659600.0,5.7681,5.7681,5.754,5.7611,659600.0
2013-04-17 15:45:00,8.17,8.19,8.16,8.18,361600.0,5.7611,5.7752,5.754,5.7681,361600.0
2013-04-17 15:50:00,8.18,8.2,8.17,8.19,349600.0,5.7681,5.7822,5.7611,5.7752,349600.0
2013-04-17 15:55:00,8.19,8.21,8.19,8.2,650800.0,5.7752,5.7893,5.7752,5.7822,650800.0
2013-04-18 09:30:00,8.16,8.21,8.13,8.2,595200.0,5.754,5.7893,5.7329,5.7822,595200.0
2013-04-18 09:35:00,8.2,8.27,8.19,8.22,608400.0,5.7822,5.8316,5.7752,5.7963,608400.0
2013-04-18 09:40:00,8.21,8.22,8.13,8.18,174000.0,5.7893,5.7963,5.7329,5.7681,174000.0
2013-04-18 09:45:00,8.17,8.28,8.17,8.28,753600.0,5.7611,5.8386,5.7611,5.8386,753600.0
2013-04-18 09:50:00,8.28,8.31,8.23,8.25,249600.0,5.8386,5.8598,5.8034,5.8175,249600.0
2013-04-18 09:55:00,8.25,8.29,8.24,8.24,146000.0,5.8175,5.8457,5.8104,5.8104,146000.0
2013-04-18 10:00:00,8.24,8.26,8.23,8.24,410400.0,5.8104,5.8245,5.8034,5.8104,410400.0
2013-04-18 10:05:00,8.23,8.23,8.17,8.18,189600.0,5.8034,5.8034,5.7611,5.7681,189600.0
2013-04-18 10:10:00,8.18,8.22,8.17,8.22,237200.0,5.7681,5.7963,5.7611,5.7963,237200.0
2013-04-18 10:15:00,8.22,8.26,8.2,8.21,179200.0,5.7963,5.8245,5.7822,5.7893,179200.0
2013-04-18 10:20:00,8.21,8.24,8.2,8.2,200800.0,5.7893,5.8104,5.7822,5.7822,200800.0
2013-04-18 10:25:00,8.2,8.23,8.18,8.22,88400.0,5.7822,5.8034,5.7681,5.7963,88400.0
2013-04-18 10:30:00,8.23,8.27,8.22,8.25,119200.0,5.8034,5.8316,5.7963,5.8175,119200.0
2013-04-18 10:35:00,8.25,8.27,8.24,8.25,148000.0,5.8175,5.8316,5.8104,5.8175,148000.0
2013-04-18 10:40:00,8.25,8.27,8.25,8.27,88800.0,5.8175,5.8316,5.8175,5.8316,88800.0
2013-04-18 10:45:00,8.27,8.29,8.25,8.26,114400.0,5.8316,5.8457,5.8175,5.8245,114400.0
2013-04-18 10:50:00,8.26,8.27,8.25,8.26,107200.0,5.8245,5.8316,5.8175,5.8245,107200.0
2013-04-18 10:55:00,8.26,8.27,8.25,8.25,106800.0,5.8245,5.8316,5.8175,5.8175,106800.0
2013-04-18 11:00:00,8.25,8.27,8.25,8.27,181200.0,5.8175,5.8316,5.8175,5.8316,181200.0
2013-04-18 11:05:00,8.27,8.28,8.25,8.26,153600.0,5.8316,5.8386,5.8175,5.8245,153600.0
2013-04-18 11:10:00,8.25,8.27,8.25,8.25,146000.0,5.8175,5.8316,5.8175,5.8175,146000.0
2013-04-18 11:15:00,8.25,8.27,8.25,8.26,160400.0,5.8175,5.8316,5.8175,5.8245,160400.0
2013-04-18 11:20:00,8.26,8.26,8.23,8.24,535600.0,5.8245,5.8245,5.8034,5.8104,535600.0
2013-04-18 11:25:00,8.24,8.24,8.21,8.21,200800.0,5.8104,5.8104,5.7893,5.7893,200800.0
2013-04-18 11:30:00,8.21,8.22,8.19,8.2,147200.0,5.7893,5.7963,5.7752,5.7822,147200.0
2013-04-18 11:35:00,8.19,8.21,8.18,8.19,111600.0,5.7752,5.7893,5.7681,5.7752,111600.0
2013-04-18 11:40:00,8.18,8.22,8.17,8.21,364000.0,5.7681,5.7963,5.7611,5.7893,364000.0
2013-04-18 11:45:00,8.21,8.21,8.19,8.21,241600.0,5.7893,5.7893,5.7752,5.7893,241600.0
2013-04-18 11:50:00,8.21,8.22,8.19,8.22,101200.0,5.7893,5.7963,5.7752,5.7963,101200.0
2013-04-18 11:55:00,8.22,8.22,8.2,8.21,107600.0,5.7963,5.7963,5.7822,5.7893,107600.0
2013-04-18 12:00:00,8.21,8.23,8.2,8.2,130000.0,5.7893,5.8034,5.7822,5.7822,130000.0
2013-04-18 12:05:00,8.2,8.21,8.2,8.21,111600.0,5.7822,5.7893,5.7822,5.7893,111600.0
2013-04-18 12:10:00,8.21,8.22,8.2,8.21,104400.0,5.7893,5.7963,5.7822,5.7893,104400.0
2013-04-18 12:15:00,8.21,8.22,8.2,8.2,101200.0,5.7893,5.7963,5.7822,5.7822,101200.0
2013-04-18 12:20:00,8.2,8.21,8.19,8.2,74400.0,5.7822,5.7893,5.7752,5.7822,74400.0
2013-04-18 12:25:00,8.2,8.21,8.19,8.2,94000.0,5.7822,5.7893,5.7752,5.7822,94000.0
2013-04-18 12:30:00,8.2,8.21,8.18,8.21,148400.0,5.7822,5.7893,5.7681,5.7893,148400.0
2013-04-18 12:35:00,8.21,8.22,8.18,8.18,207200.0,5.7893,5.7963,5.7681,5.7681,207200.0
2013-04-18 12:40:00,8.18,8.19,8.18,8.19,104000.0,5.7681,5.7752,5.7681,5.7752,104000.0
2013-04-18 12:45:00,8.19,8.22,8.19,8.22,38400.0,5.7752,5.7963,5.7752,5.7963,38400.0
2013-04-18 12:50:00,8.22,8.24,8.21,8.24,51600.0,5.7963,5.8104,5.7893,5.8104,51600.0
2013-04-18 12:55:00,8.24,8.25,8.22,8.24,56000.0,5.8104,5.8175,5.7963,5.8104,56000.0
2013-04-18 13:00:00,8.23,8.24,8.22,8.24,54800.0,5.8034,5.8104,5.7963,5.8104,54800.0
2013-04-18 13:05:00,8.25,8.25,8.24,8.24,43200.0,5.8175,5.8175,5.8104,5.8104,43200.0
2013-04-18 13:10:00,8.25,8.26,8.24,8.26,88000.0,5.8175,5.8245,5.8104,5.8245,88000.0
2013-04-18 13:15:00,8.26,8.26,8.24,8.25,218800.0,5.8245,5.8245,5.8104,5.8175,218800.0
2013-04-18 13:20:00,8.25,8.26,8.24,8.24,86000.0,5.8175,5.8245,5.8104,5.8104,86000.0
2013-04-18 13:25:00,8.24,8.24,8.21,8.23,129600.0,5.8104,5.8104,5.7893,5.8034,129600.0
2013-04-18 13:30:00,8.23,8.23,8.21,8.22,98400.0,5.8034,5.8034,5.7893,5.7963,98400.0
2013-04-18 13:35:00,8.22,8.22,8.18,8.2,172000.0,5.7963,5.7963,5.7681,5.7822,172000.0
2013-04-18 13:40:00,8.2,8.21,8.19,8.2,152400.0,5.7822,5.7893,5.7752,5.7822,152400.0
2013-04-18 13:45:00,8.2,8.22,8.18,8.19,341600.0,5.7822,5.7963,5.7681,5.7752,341600.0
2013-04-18 13:50:00,8.19,8.19,8.18,8.18,115200.0,5.7752,5.7752,5.7681,5.7681,115200.0
2013-04-18 13:55:00,8.18,8.19,8.17,8.18,150000.0,5.7681,5.7752,5.7611,5.7681,150000.0
2013-04-18 14:00:00,8.18,8.2,8.17,8.2,129600.0,5.7681,5.7822,5.7611,5.7822,129600.0
2013-04-18 14:05:00,8.2,8.2,8.16,8.16,131200.0,5.7822,5.7822,5.754,5.754,131200.0
2013-04-18 14:10:00,8.16,8.17,8.15,8.17,113200.0,5.754,5.7611,5.747,5.7611,113200.0
2013-04-18 14:15:00,8.17,8.19,8.16,8.19,147200.0,5.7611,5.7752,5.754,5.7752,147200.0
2013-04-18 14:20:00,8.18,8.19,8.16,8.18,129200.0,5.7681,5.7752,5.754,5.7681,129200.0
2013-04-18 14:25:00,8.18,8.2,8.18,8.2,122800.0,5.7681,5.7822,5.7681,5.7822,122800.0
2013-04-18 14:30:00,8.2,8.21,8.2,8.2,86800.0,5.7822,5.7893,5.7822,5.7822,86800.0
2013-04-18 14:35:00,8.2,8.21,8.19,8.2,172800.0,5.7822,5.7893,5.7752,5.7822,172800.0
2013-04-18 14:40:00,8.2,8.21,8.19,8.21,226000.0,5.7822,5.7893,5.7752,5.7893,226000.0
2013-04-18 14:45:00,8.21,8.22,8.2,8.21,167200.0,5.7893,5.7963,5.7822,5.7893,167200.0
2013-04-18 14:50:00,8.21,8.21,8.19,8.21,174000.0,5.7893,5.7893,5.7752,5.7893,174000.0
2013-04-18 14:55:00,8.21,8.21,8.17,8.18,238400.0,5.7893,5.7893,5.7611,5.7681,238400.0
2013-04-18 15:00:00,8.18,8.18,8.13,8.15,419600.0,5.7681,5.7681,5.7329,5.747,419600.0
2013-04-18 15:05:00,8.15,8.16,8.15,8.15,203600.0,5.747,5.754,5.747,5.747,203600.0
2013-04-18 15:10:00,8.15,8.18,8.15,8.18,205200.0,5.747,5.7681,5.747,5.7681,205200.0
2013-04-18 15:15:00,8.18,8.18,8.15,8.15,158000.0,5.7681,5.7681,5.747,5.747,158000.0
2013-04-18 15:20:00,8.15,8.18,8.15,8.17,312400.0,5.747,5.7681,5.747,5.7611,312400.0
2013-04-18 15:25:00,8.17,8.18,8.16,8.16,248000.0,5.7611,5.7681,5.754,5.754,248000.0
2013-04-18 15:30:00,8.16,8.19,8.16,8.18,246800.0,5.754,5.7752,5.754,5.7681,246800.0
2013-04-18 15:35:00,8.18,8.19,8.16,8.17,317200.0,5.7681,5.7752,5.754,5.7611,317200.0
2013-04-18 15:40:00,8.17,8.18,8.17,8.18,247600.0,5.7611,5.7681,5.7611,5.7681,247600.0
2013-04-18 15:45:00,8.18,8.2,8.17,8.2,514000.0,5.7681,5.7822,5.7611,5.7822,514000.0
2013-04-18 15:50:00,8.2,8.2,8.15,8.15,541200.0,5.7822,5.7822,5.747,5.747,541200.0
2013-04-18 15:55:00,8.15,8.17,8.15,8.17,647200.0,5.747,5.7611,5.747,5.7611,647200.0
2013-04-19 09:30:00,8.16,8.16,8.07,8.1,526400.0,5.754,5.754,5.6905,5.7117,526400.0
2013-04-19 09:35:00,8.1,8.16,8.09,8.16,142000.0,5.7117,5.754,5.7046,5.754,142000.0
2013-04-19 09:40:00,8.16,8.17,8.13,8.17,214000.0,5.754,5.7611,5.7329,5.7611,214000.0
2013-04-19 09:45:00,8.16,8.17,8.13,8.15,206000.0,5.754,5.7611,5.7329,5.747,206000.0
2013-04-19 09:50:00,8.14,8.17,8.13,8.17,326400.0,5.7399,5.7611,5.7329,5.7611,326400.0
2013-04-19 09:55:00,8.17,8.17,8.14,8.15,82400.0,5.7611,5.7611,5.7399,5.747,82400.0
2013-04-19 10:00:00,8.16,8.18,8.15,8.16,82400.0,5.754,5.7681,5.747,5.754,82400.0
2013-04-19 10:05:00,8.17,8.2,8.17,8.2,200400.0,5.7611,5.7822,5.7611,5.7822,200400.0
2013-04-19 10:10:00,8.2,8.25,8.2,8.24,366400.0,5.7822,5.8175,5.7822,5.8104,366400.0
2013-04-19 10:15:00,8.24,8.27,8.24,8.26,192400.0,5.8104,5.8316,5.8104,5.8245,192400.0
2013-04-19 10:20:00,8.26,8.26,8.23,8.24,76400.0,5.8245,5.8245,5.8034,5.8104,76400.0
2013-04-19 10:25:00,8.23,8.24,8.22,8.24,85600.0,5.8034,5.8104,5.7963,5.8104,85600.0
2013-04-19 10:30:00,8.24,8.25,8.23,8.24,60400.0,5.8104,5.8175,5.8034,5.8104,60400.0
2013-04-19 10:35:00,8.24,8.24,8.22,8.23,85600.0,5.8104,5.8104,5.7963,5.8034,85600.0
2013-04-19 10:40:00,8.23,8.24,8.22,8.22,85600.0,5.8034,5.8104,5.7963,5.7963,85600.0
2013-04-19 10:45:00,8.22,8.22,8.18,8.19,153200.0,5.7963,5.7963,5.7681,5.7752,153200.0
2013-04-19 10:50:00,8.19,8.19,8.16,8.18,238000.0,5.7752,5.7752,5.754,5.7681,238000.0
2013-04-19 10:55:00,8.18,8.2,8.18,8.18,73200.0,5.7681,5.7822,5.7681,5.7681,73200.0
2013-04-19 11:00:00,8.18,8.19,8.17,8.18,109200.0,5.7681,5.7752,5.7611,5.7681,109200.0
2013-04-19 11:05:00,8.18,8.21,8.18,8.19,76800.0,5.7681,5.7893,5.7681,5.7752,76800.0
2013-04-19 11:10:00,8.19,8.22,8.19,8.22,227600.0,5.7752,5.7963,5.7752,5.7963,227600.0
2013-04-19 11:15:00,8.22,8.23,8.21,8.22,96400.0,5.7963,5.8034,5.7893,5.7963,96400.0
2013-04-19 11:20:00,8.22,8.25,8.22,8.25,143200.0,5.7963,5.8175,5.7963,5.8175,143200.0
2013-04-19 11:25:00,8.25,8.25,8.22,8.23,110800.0,5.8175,5.8175,5.7963,5.8034,110800.0
2013-04-19 11:30:00,8.23,8.24,8.22,8.22,54000.0,5.8034,5.8104,5.7963,5.7963,54000.0
2013-04-19 11:35:00,8.22,8.24,8.22,8.24,77200.0,5.7963,5.8104,5.7963,5.8104,77200.0
2013-04-19 11:40:00,8.24,8.24,8.22,8.22,98400.0,5.8104,5.8104,5.7963,5.7963,98400.0
2013-04-19 11:45:00,8.22,8.23,8.22,8.23,72400.0,5.7963,5.8034,5.7963,5.8034,72400.0
2013-04-19 11:50:00,8.23,8.23,8.22,8.22,51600.0,5.8034,5.8034,5.7963,5.7963,51600.0
2013-04-19 11:55:00,8.23,8.24,8.22,8.22,227600.0,5.8034,5.8104,5.7963,5.7963,227600.0
2013-04-19 12:00:00,8.23,8.24,8.22,8.24,98800.0,5.8034,5.8104,5.7963,5.8104,98800.0
2013-04-19 12:05:00,8.24,8.24,8.22,8.23,60400.0,5.8104,5.8104,5.7963,5.8034,60400.0
2013-04-19 12:10:00,8.23,8.24,8.22,8.23,88400.0,5.8034,5.8104,5.7963,5.8034,88400.0
2013-04-19 12:15:00,8.23,8.23,8.22,8.23,52800.0,5.8034,5.8034,5.7963,5.8034,52800.0
2013-04-19 12:20:00,8.23,8.24,8.22,8.22,46800.0,5.8034,5.8104,5.7963,5.7963,46800.0
2013-04-19 12:25:00,8.22,8.23,8.21,8.23,61600.0,5.7963,5.8034,5.7893,5.8034,61600.0
2013-04-19 12:30:00,8.23,8.24,8.22,8.22,96800.0,5.8034,5.8104,5.7963,5.7963,96800.0
2013-04-19 12:35:00,8.22,8.23,8.22,8.22,59200.0,5.7963,5.8034,5.7963,5.7963,59200.0
2013-04-19 12:40:00,8.22,8.23,8.22,8.22,63200.0,5.7963,5.8034,5.7963,5.7963,63200.0
2013-04-19 12:45:00,8.22,8.22,8.19,8.19,102000.0,5.7963,5.7963,5.7752,5.7752,102000.0
2013-04-19 12:50:00,8.19,8.21,8.18,8.21,176000.0,5.7752,5.7893,5.7681,5.7893,176000.0
2013-04-19 12:55:00,8.21,8.21,8.18,8.19,66400.0,5.7893,5.7893,5.7681,5.7752,66400.0
2013-04-19 13:00:00,8.18,8.2,8.18,8.18,114400.0,5.7681,5.7822,5.7681,5.7681,114400.0
2013-04-19 13:05:00,8.17,8.19,8.17,8.18,254400.0,5.7611,5.7752,5.7611,5.7681,254400.0
2013-04-19 13:10:00,8.18,8.19,8.17,8.18,194400.0,5.7681,5.7752,5.7611,5.7681,194400.0
2013-04-19 13:15:00,8.18,8.18,8.16,8.17,174000.0,5.7681,5.7681,5.754,5.7611,174000.0
2013-04-19 13:20:00,8.17,8.17,8.16,8.17,108400.0,5.7611,5.7611,5.754,5.7611,108400.0
2013-04-19 13:25:00,8.17,8.17,8.16,8.17,158000.0,5.7611,5.7611,5.754,5.7611,158000.0
2013-04-19 13:30:00,8.17,8.17,8.16,8.17,215600.0,5.7611,5.7611,5.754,5.7611,215600.0
2013-04-19 13:35:00,8.17,8.17,8.16,8.17,76800.0,5.7611,5.7611,5.754,5.7611,76800.0
2013-04-19 13:40:00,8.17,8.19,8.17,8.18,214400.0,5.7611,5.7752,5.7611,5.7681,214400.0
2013-04-19 13:45:00,8.18,8.2,8.18,8.19,56800.0,5.7681,5.7822,5.7681,5.7752,56800.0
2013-04-19 13:50:00,8.19,8.21,8.19,8.21,72800.0,5.7752,5.7893,5.7752,5.7893,72800.0
2013-04-19 13:55:00,8.21,8.21,8.19,8.2,198400.0,5.7893,5.7893,5.7752,5.7822,198400.0
2013-04-19 14:00:00,8.2,8.2,8.19,8.2,137600.0,5.7822,5.7822,5.7752,5.7822,137600.0
2013-04-19 14:05:00,8.2,8.21,8.19,8.2,81600.0,5.7822,5.7893,5.7752,5.7822,81600.0
2013-04-19 14:10:00,8.2,8.21,8.19,8.19,101200.0,5.7822,5.7893,5.7752,5.7752,101200.0
2013-04-19 14:15:00,8.19,8.2,8.18,8.2,55600.0,5.7752,5.7822,5.7681,5.7822,55600.0
2013-04-19 14:20:00,8.2,8.21,8.19,8.19,141200.0,5.7822,5.7893,5.7752,5.7752,141200.0
2013-04-19 14:25:00,8.19,8.2,8.18,8.18,106000.0,5.7752,5.7822,5.7681,5.7681,106000.0
2013-04-19 14:30:00,8.18,8.19,8.17,8.18,149600.0,5.7681,5.7752,5.7611,5.7681,149600.0
2013-04-19 14:35:00,8.18,8.18,8.17,8.17,156000.0,5.7681,5.7681,5.7611,5.7611,156000.0
2013-04-19 14:40:00,8.18,8.19,8.16,8.19,195200.0,5.7681,5.7752,5.754,5.7752,195200.0
2013-04-19 14:45:00,8.19,8.19,8.17,8.18,105600.0,5.7752,5.7752,5.7611,5.7681,105600.0
2013-04-19 14:50:00,8.18,8.18,8.16,8.17,141200.0,5.7681,5.7681,5.754,5.7611,141200.0
2013-04-19 14:55:00,8.17,8.17,8.16,8.16,122000.0,5.7611,5.7611,5.754,5.754,122000.0
2013-04-19 15:00:00,8.16,8.16,8.14,8.15,154800.0,5.754,5.754,5.7399,5.747,154800.0
2013-04-19 15:05:00,8.15,8.15,8.14,8.14,180400.0,5.747,5.747,5.7399,5.7399,180400.0
2013-04-19 15:10:00,8.14,8.15,8.13,8.15,237600.0,5.7399,5.747,5.7329,5.747,237600.0
2013-04-19 15:15:00,8.15,8.15,8.13,8.14,142000.0,5.747,5.747,5.7329,5.7399,142000.0
2013-04-19 15:20:00,8.14,8.15,8.13,8.14,138800.0,5.7399,5.747,5.7329,5.7399,138800.0
2013-04-19 15:25:00,8.14,8.15,8.13,8.15,259600.0,5.7399,5.747,5.7329,5.747,259600.0
2013-04-19 15:30:00,8.15,8.18,8.15,8.18,328400.0,5.747,5.7681,5.747,5.7681,328400.0
2013-04-19 15:35:00,8.18,8.2,8.18,8.18,170800.0,5.7681,5.7822,5.7681,5.7681,170800.0
2013-04-19 15:40:00,8.18,8.2,8.18,8.19,158000.0,5.7681,5.7822,5.7681,5.7752,158000.0
2013-04-19 15:45:00,8.19,8.2,8.19,8.19,360800.0,5.7752,5.7822,5.7752,5.7752,360800.0
2013-04-19 15:50:00,8.19,8.19,8.19,8.19,159200.0,5.7752,5.7752,5.7752,5.7752,159200.0
2013-04-19 15:55:00,8.19,8.19,8.18,8.19,343600.0,5.7752,5.7752,5.7681,5.7752,343600.0
2013-04-22 09:30:00,8.18,8.29,8.18,8.29,254400.0,5.7681,5.8457,5.7681,5.8457,254400.0
2013-04-22 09:35:00,8.29,8.29,8.2,8.2,93600.0,5.8457,5.8457,5.7822,5.7822,93600.0
2013-04-22 09:40:00,8.2,8.21,8.15,8.15,82400.0,5.7822,5.7893,5.747,5.747,82400.0
2013-04-22 09:45:00,8.15,8.2,8.15,8.16,125600.0,5.747,5.7822,5.747,5.754,125600.0
2013-04-22 09:50:00,8.16,8.18,8.13,8.17,113200.0,5.754,5.7681,5.7329,5.7611,113200.0
2013-04-22 09:55:00,8.16,8.17,8.14,8.16,67600.0,5.754,5.7611,5.7399,5.754,67600.0
2013-04-22 10:00:00,8.15,8.16,8.12,8.12,105200.0,5.747,5.754,5.7258,5.7258,105200.0
2013-04-22 10:05:00,8.12,8.13,8.06,8.06,106800.0,5.7258,5.7329,5.6835,5.6835,106800.0
2013-04-22 10:10:00,8.06,8.06,8.03,8.04,262400.0,5.6835,5.6835,5.6623,5.6694,262400.0
2013-04-22 10:15:00,8.04,8.07,8.04,8.07,142000.0,5.6694,5.6905,5.6694,5.6905,142000.0
2013-04-22 10:20:00,8.07,8.07,8.04,8.04,108800.0,5.6905,5.6905,5.6694,5.6694,108800.0
2013-04-22 10:25:00,8.04,8.04,8.02,8.03,166000.0,5.6694,5.6694,5.6553,5.6623,166000.0
2013-04-22 10:30:00,8.03,8.03,7.99,8.01,257200.0,5.6623,5.6623,5.6341,5.6482,257200.0
2013-04-22 10:35:00,8.01,8.01,7.98,7.99,148400.0,5.6482,5.6482,5.6271,5.6341,148400.0
2013-04-22 10:40:00,7.99,7.99,7.98,7.99,105600.0,5.6341,5.6341,5.6271,5.6341,105600.0
2013-04-22 10:45:00,7.99,8.01,7.96,8.0,511600.0,5.6341,5.6482,5.613,5.6412,511600.0
2013-04-22 10:50:00,8.0,8.04,8.0,8.03,371200.0,5.6412,5.6694,5.6412,5.6623,371200.0
2013-04-22 10:55:00,8.03,8.03,8.01,8.02,90000.0,5.6623,5.6623,5.6482,5.6553,90000.0
2013-04-22 11:00:00,8.02,8.03,8.02,8.03,163600.0,5.6553,5.6623,5.6553,5.6623,163600.0
2013-04-22 11:05:00,8.03,8.04,8.03,8.03,92000.0,5.6623,5.6694,5.6623,5.6623,92000.0
2013-04-22 11:10:00,8.03,8.04,8.02,8.02,90000.0,5.6623,5.6694,5.6553,5.6553,90000.0
2013-04-22 11:15:00,8.02,8.03,8.01,8.02,88400.0,5.6553,5.6623,5.6482,5.6553,88400.0
2013-04-22 11:20:00,8.02,8.05,8.02,8.04,84800.0,5.6553,5.6764,5.6553,5.6694,84800.0
2013-04-22 11:25:00,8.04,8.05,8.04,8.04,66000.0,5.6694,5.6764,5.6694,5.6694,66000.0
2013-04-22 11:30:00,8.04,8.05,8.04,8.05,56000.0,5.6694,5.6764,5.6694,5.6764,56000.0
2013-04-22 11:35:00,8.05,8.06,8.05,8.06,110000.0,5.6764,5.6835,5.6764,5.6835,110000.0
2013-04-22 11:40:00,8.06,8.06,8.06,8.06,61200.0,5.6835,5.6835,5.6835,5.6835,61200.0
2013-04-22 11:45:00,8.06,8.07,8.06,8.06,106000.0,5.6835,5.6905,5.6835,5.6835,106000.0
2013-04-22 11:50:00,8.06,8.07,8.06,8.07,74400.0,5.6835,5.6905,5.6835,5.6905,74400.0
2013-04-22 11:55:00,8.06,8.07,8.06,8.06,82400.0,5.6835,5.6905,5.6835,5.6835,82400.0
2013-04-22 12:00:00,8.06,8.06,8.06,8.06,121200.0,5.6835,5.6835,5.6835,5.6835,121200.0
2013-04-22 12:05:00,8.06,8.08,8.06,8.08,119600.0,5.6835,5.6976,5.6835,5.6976,119600.0
2013-04-22 12:10:00,8.08,8.08,8.06,8.06,122400.0,5.6976,5.6976,5.6835,5.6835,122400.0
2013-04-22 12:15:00,8.06,8.07,8.06,8.06,118400.0,5.6835,5.6905,5.6835,5.6835,118400.0
2013-04-22 12:20:00,8.06,8.07,8.06,8.06,137600.0,5.6835,5.6905,5.6835,5.6835,137600.0
2013-04-22 12:25:00,8.06,8.06,8.06,8.06,82000.0,5.6835,5.6835,5.6835,5.6835,82000.0
2013-04-22 12:30:00,8.06,8.06,8.05,8.06,89200.0,5.6835,5.6835,5.6764,5.6835,89200.0
2013-04-22 12:35:00,8.06,8.07,8.06,8.07,83200.0,5.6835,5.6905,5.6835,5.6905,83200.0
2013-04-22 12:40:00,8.07,8.07,8.07,8.07,97200.0,5.6905,5.6905,5.6905,5.6905,97200.0
2013-04-22 12:45:00,8.07,8.07,8.06,8.07,94800.0,5.6905,5.6905,5.6835,5.6905,94800.0
2013-04-22 12:50:00,8.07,8.08,8.06,8.07,75600.0,5.6905,5.6976,5.6835,5.6905,75600.0
2013-04-22 12:55:00,8.07,8.08,8.07,8.07,48000.0,5.6905,5.6976,5.6905,5.6905,48000.0
2013-04-22 13:00:00,8.07,8.08,8.07,8.07,126800.0,5.6905,5.6976,5.6905,5.6905,126800.0
2013-04-22 13:05:00,8.07,8.07,8.06,8.06,85600.0,5.6905,5.6905,5.6835,5.6835,85600.0
2013-04-22 13:10:00,8.06,8.06,8.06,8.06,85200.0,5.6835,5.6835,5.6835,5.6835,85200.0
2013-04-22 13:15:00,8.06,8.06,8.06,8.06,86800.0,5.6835,5.6835,5.6835,5.6835,86800.0
2013-04-22 13:20:00,8.06,8.06,8.06,8.06,93600.0,5.6835,5.6835,5.6835,5.6835,93600.0
2013-04-22 13:25:00,8.06,8.09,8.06,8.09,310000.0,5.6835,5.7046,5.6835,5.7046,310000.0
2013-04-22 13:30:00,8.09,8.09,8.08,8.08,95200.0,5.7046,5.7046,5.6976,5.6976,95200.0
2013-04-22 13:35:00,8.08,8.08,8.08,8.08,81200.0,5.6976,5.6976,5.6976,5.6976,81200.0
2013-04-22 13:40:00,8.08,8.08,8.07,8.08,74400.0,5.6976,5.6976,5.6905,5.6976,74400.0
2013-04-22 13:45:00,8.08,8.08,8.06,8.06,76000.0,5.6976,5.6976,5.6835,5.6835,76000.0
2013-04-22 13:50:00,8.06,8.07,8.06,8.06,67200.0,5.6835,5.6905,5.6835,5.6835,67200.0
2013-04-22 13:55:00,8.07,8.07,8.05,8.06,62400.0,5.6905,5.6905,5.6764,5.6835,62400.0
2013-04-22 14:00:00,8.06,8.07,8.06,8.07,108000.0,5.6835,5.6905,5.6835,5.6905,108000.0
2013-04-22 14:05:00,8.07,8.08,8.06,8.08,189200.0,5.6905,5.6976,5.6835,5.6976,189200.0
2013-04-22 14:10:00,8.07,8.09,8.07,8.09,142000.0,5.6905,5.7046,5.6905,5.7046,142000.0
2013-04-22 14:15:00,8.09,8.1,8.09,8.1,84400.0,5.7046,5.7117,5.7046,5.7117,84400.0
2013-04-22 14:20:00,8.09,8.1,8.09,8.1,78000.0,5.7046,5.7117,5.7046,5.7117,78000.0
2013-04-22 14:25:00,8.1,8.1,8.1,8.1,63200.0,5.7117,5.7117,5.7117,5.7117,63200.0
2013-04-22 14:30:00,8.11,8.11,8.1,8.1,68400.0,5.7187,5.7187,5.7117,5.7117,68400.0
2013-04-22 14:35:00,8.1,8.11,8.1,8.11,65200.0,5.7117,5.7187,5.7117,5.7187,65200.0
2013-04-22 14:40:00,8.11,8.12,8.1,8.1,82400.0,5.7187,5.7258,5.7117,5.7117,82400.0
2013-04-22 14:45:00,8.1,8.11,8.1,8.1,124000.0,5.7117,5.7187,5.7117,5.7117,124000.0
2013-04-22 14:50:00,8.1,8.11,8.1,8.11,56400.0,5.7117,5.7187,5.7117,5.7187,56400.0
2013-04-22 14:55:00,8.11,8.11,8.11,8.11,206800.0,5.7187,5.7187,5.7187,5.7187,206800.0
2013-04-22 15:00:00,8.12,8.13,8.12,8.13,126800.0,5.7258,5.7329,5.7258,5.7329,126800.0
2013-04-22 15:05:00,8.13,8.13,8.12,8.12,75200.0,5.7329,5.7329,5.7258,5.7258,75200.0
2013-04-22 15:10:00,8.12,8.13,8.12,8.13,82400.0,5.7258,5.7329,5.7258,5.7329,82400.0
2013-04-22 15:15:00,8.12,8.13,8.11,8.11,241600.0,5.7258,5.7329,5.7187,5.7187,241600.0
2013-04-22 15:20:00,8.11,8.12,8.11,8.12,175200.0,5.7187,5.7258,5.7187,5.7258,175200.0
2013-04-22 15:25:00,8.12,8.12,8.12,8.12,152400.0,5.7258,5.7258,5.7258,5.7258,152400.0
2013-04-22 15:30:00,8.12,8.13,8.12,8.13,127600.0,5.7258,5.7329,5.7258,5.7329,127600.0
2013-04-22 15:35:00,8.13,8.13,8.13,8.13,149200.0,5.7329,5.7329,5.7329,5.7329,149200.0
2013-04-22 15:40:00,8.13,8.13,8.13,8.13,132000.0,5.7329,5.7329,5.7329,5.7329,132000.0
2013-04-22 15:45:00,8.13,8.13,8.13,8.13,379600.0,5.7329,5.7329,5.7329,5.7329,379600.0
2013-04-22 15:50:00,8.13,8.14,8.13,8.13,262000.0,5.7329,5.7399,5.7329,5.7329,262000.0
2013-04-22 15:55:00,8.13,8.13,8.13,8.13,354000.0,5.7329,5.7329,5.7329,5.7329,354000.0
2013-04-23 09:30:00,8.19,8.19,8.13,8.18,199600.0,5.7752,5.7752,5.7329,5.7681,199600.0
2013-04-23 09:35:00,8.17,8.21,8.15,8.2,108400.0,5.7611,5.7893,5.747,5.7822,108400.0
2013-04-23 09:40:00,8.2,8.23,8.2,8.22,78800.0,5.7822,5.8034,5.7822,5.7963,78800.0
2013-04-23 09:45:00,8.21,8.22,8.2,8.21,133600.0,5.7893,5.7963,5.7822,5.7893,133600.0
2013-04-23 09:50:00,8.21,8.21,8.18,8.19,73600.0,5.7893,5.7893,5.7681,5.7752,73600.0
2013-04-23 09:55:00,8.19,8.19,8.13,8.13,84000.0,5.7752,5.7752,5.7329,5.7329,84000.0
2013-04-23 10:00:00,8.14,8.16,8.14,8.15,76400.0,5.7399,5.754,5.7399,5.747,76400.0
2013-04-23 10:05:00,8.15,8.17,8.15,8.16,98000.0,5.747,5.7611,5.747,5.754,98000.0
2013-04-23 10:10:00,8.17,8.18,8.17,8.18,80000.0,5.7611,5.7681,5.7611,5.7681,80000.0
2013-04-23 10:15:00,8.18,8.21,8.18,8.2,94000.0,5.7681,5.7893,5.7681,5.7822,94000.0
2013-04-23 10:20:00,8.2,8.21,8.19,8.21,69200.0,5.7822,5.7893,5.7752,5.7893,69200.0
2013-04-23 10:25:00,8.21,8.22,8.2,8.2,91200.0,5.7893,5.7963,5.7822,5.7822,91200.0
2013-04-23 10:30:00,8.19,8.21,8.19,8.19,116800.0,5.7752,5.7893,5.7752,5.7752,116800.0
2013-04-23 10:35:00,8.19,8.2,8.18,8.19,86800.0,5.7752,5.7822,5.7681,5.7752,86800.0
2013-04-23 10:40:00,8.19,8.19,8.17,8.17,88400.0,5.7752,5.7752,5.7611,5.7611,88400.0
2013-04-23 10:45:00,8.17,8.18,8.17,8.17,178800.0,5.7611,5.7681,5.7611,5.7611,178800.0
2013-04-23 10:50:00,8.17,8.19,8.17,8.19,85600.0,5.7611,5.7752,5.7611,5.7752,85600.0
2013-04-23 10:55:00,8.19,8.21,8.19,8.2,54800.0,5.7752,5.7893,5.7752,5.7822,54800.0
2013-04-23 11:00:00,8.2,8.24,8.2,8.24,32000.0,5.7822,5.8104,5.7822,5.8104,32000.0
2013-04-23 11:05:00,8.24,8.25,8.23,8.24,48000.0,5.8104,5.8175,5.8034,5.8104,48000.0
2013-04-23 11:10:00,8.24,8.25,8.24,8.24,185200.0,5.8104,5.8175,5.8104,5.8104,185200.0
2013-04-23 11:15:00,8.24,8.25,8.23,8.24,309600.0,5.8104,5.8175,5.8034,5.8104,309600.0
2013-04-23 11:20:00,8.24,8.27,8.24,8.27,102000.0,5.8104,5.8316,5.8104,5.8316,102000.0
2013-04-23 11:25:00,8.27,8.29,8.26,8.29,59600.0,5.8316,5.8457,5.8245,5.8457,59600.0
2013-04-23 11:30:00,8.28,8.3,8.28,8.28,50000.0,5.8386,5.8527,5.8386,5.8386,50000.0
2013-04-23 11:35:00,8.28,8.28,8.27,8.27,43200.0,5.8386,5.8386,5.8316,5.8316,43200.0
2013-04-23 11:40:00,8.27,8.29,8.26,8.28,478000.0,5.8316,5.8457,5.8245,5.8386,478000.0
2013-04-23 11:45:00,8.28,8.28,8.25,8.26,280000.0,5.8386,5.8386,5.8175,5.8245,280000.0
2013-04-23 11:50:00,8.26,8.27,8.26,8.27,25200.0,5.8245,5.8316,5.8245,5.8316,25200.0
2013-04-23 11:55:00,8.27,8.29,8.27,8.27,46400.0,5.8316,5.8457,5.8316,5.8316,46400.0
2013-04-23 12:00:00,8.28,8.29,8.27,8.29,41200.0,5.8386,5.8457,5.8316,5.8457,41200.0
2013-04-23 12:05:00,8.28,8.3,8.28,8.3,32800.0,5.8386,5.8527,5.8386,5.8527,32800.0
2013-04-23 12:10:00,8.29,8.3,8.27,8.27,60800.0,5.8457,5.8527,5.8316,5.8316,60800.0
2013-04-23 12:15:00,8.27,8.28,8.26,8.26,33600.0,5.8316,5.8386,5.8245,5.8245,33600.0
2013-04-23 12:20:00,8.26,8.26,8.25,8.26,56800.0,5.8245,5.8245,5.8175,5.8245,56800.0
2013-04-23 12:25:00,8.27,8.27,8.26,8.27,30800.0,5.8316,5.8316,5.8245,5.8316,30800.0
2013-04-23 12:30:00,8.27,8.27,8.26,8.26,85600.0,5.8316,5.8316,5.8245,5.8245,85600.0
2013-04-23 12:35:00,8.26,8.26,8.25,8.26,42400.0,5.8245,5.8245,5.8175,5.8245,42400.0
2013-04-23 12:40:00,8.26,8.26,8.26,8.26,40800.0,5.8245,5.8245,5.8245,5.8245,40800.0
2013-04-23 12:45:00,8.26,8.26,8.26,8.26,58400.0,5.8245,5.8245,5.8245,5.8245,58400.0
2013-04-23 12:50:00,8.26,8.26,8.25,8.25,86400.0,5.8245,5.8245,5.8175,5.8175,86400.0
2013-04-23 12:55:00,8.26,8.26,8.25,8.25,42400.0,5.8245,5.8245,5.8175,5.8175,42400.0
2013-04-23 13:00:00,8.25,8.25,8.24,8.24,57200.0,5.8175,5.8175,5.8104,5.8104,57200.0
2013-04-23 13:05:00,8.24,8.24,8.15,8.16,279200.0,5.8104,5.8104,5.747,5.754,279200.0
2013-04-23 13:10:00,8.15,8.24,8.15,8.23,154800.0,5.747,5.8104,5.747,5.8034,154800.0
2013-04-23 13:15:00,8.23,8.24,8.22,8.24,28400.0,5.8034,5.8104,5.7963,5.8104,28400.0
2013-04-23 13:20:00,8.24,8.26,8.24,8.26,57600.0,5.8104,5.8245,5.8104,5.8245,57600.0
2013-04-23 13:25:00,8.25,8.26,8.25,8.26,39600.0,5.8175,5.8245,5.8175,5.8245,39600.0
2013-04-23 13:30:00,8.26,8.26,8.24,8.25,98800.0,5.8245,5.8245,5.8104,5.8175,98800.0
2013-04-23 13:35:00,8.25,8.26,8.24,8.25,66000.0,5.8175,5.8245,5.8104,5.8175,66000.0
2013-04-23 13:40:00,8.25,8.26,8.25,8.26,120400.0,5.8175,5.8245,5.8175,5.8245,120400.0
2013-04-23 13:45:00,8.25,8.26,8.24,8.25,107200.0,5.8175,5.8245,5.8104,5.8175,107200.0
2013-04-23 13:50:00,8.25,8.26,8.24,8.25,84000.0,5.8175,5.8245,5.8104,5.8175,84000.0
2013-04-23 13:55:00,8.25,8.26,8.24,8.26,29200.0,5.8175,5.8245,5.8104,5.8245,29200.0
2013-04-23 14:00:00,8.26,8.26,8.25,8.26,46800.0,5.8245,5.8245,5.8175,5.8245,46800.0
2013-04-23 14:05:00,8.26,8.27,8.26,8.26,20800.0,5.8245,5.8316,5.8245,5.8245,20800.0
2013-04-23 14:10:00,8.26,8.26,8.24,8.26,82400.0,5.8245,5.8245,5.8104,5.8245,82400.0
2013-04-23 14:15:00,8.26,8.26,8.25,8.25,28000.0,5.8245,5.8245,5.8175,5.8175,28000.0
2013-04-23 14:20:00,8.25,8.26,8.25,8.26,62000.0,5.8175,5.8245,5.8175,5.8245,62000.0
2013-04-23 14:25:00,8.26,8.26,8.25,8.25,57200.0,5.8245,5.8245,5.8175,5.8175,57200.0
2013-04-23 14:30:00,8.24,8.24,8.22,8.24,66400.0,5.8104,5.8104,5.7963,5.8104,66400.0
2013-04-23 14:35:00,8.24,8.25,8.24,8.25,48800.0,5.8104,5.8175,5.8104,5.8175,48800.0
2013-04-23 14:40:00,8.25,8.25,8.24,8.24,52400.0,5.8175,5.8175,5.8104,5.8104,52400.0
2013-04-23 14:45:00,8.24,8.26,8.24,8.25,66400.0,5.8104,5.8245,5.8104,5.8175,66400.0
2013-04-23 14:50:00,8.25,8.26,8.24,8.25,32400.0,5.8175,5.8245,5.8104,5.8175,32400.0
2013-04-23 14:55:00,8.25,8.27,8.25,8.27,70000.0,5.8175,5.8316,5.8175,5.8316,70000.0
2013-04-23 15:00:00,8.27,8.28,8.27,8.27,56000.0,5.8316,5.8386,5.8316,5.8316,56000.0
2013-04-23 15:05:00,8.27,8.28,8.27,8.28,113600.0,5.8316,5.8386,5.8316,5.8386,113600.0
2013-04-23 15:10:00,8.28,8.29,8.28,8.28,68400.0,5.8386,5.8457,5.8386,5.8386,68400.0
2013-04-23 15:15:00,8.28,8.29,8.28,8.28,50000.0,5.8386,5.8457,5.8386,5.8386,50000.0
2013-04-23 15:20:00,8.28,8.29,8.28,8.29,50800.0,5.8386,5.8457,5.8386,5.8457,50800.0
2013-04-23 15:25:00,8.29,8.29,8.28,8.29,279600.0,5.8457,5.8457,5.8386,5.8457,279600.0
2013-04-23 15:30:00,8.29,8.29,8.29,8.29,62400.0,5.8457,5.8457,5.8457,5.8457,62400.0
2013-04-23 15:35:00,8.29,8.3,8.29,8.29,1209200.0,5.8457,5.8527,5.8457,5.8457,1209200.0
2013-04-23 15:40:00,8.29,8.3,8.29,8.3,262800.0,5.8457,5.8527,5.8457,5.8527,262800.0
2013-04-23 15:45:00,8.3,8.3,8.3,8.3,210800.0,5.8527,5.8527,5.8527,5.8527,210800.0
2013-04-23 15:50:00,8.3,8.31,8.29,8.29,216800.0,5.8527,5.8598,5.8457,5.8457,216800.0
2013-04-23 15:55:00,8.29,8.3,8.29,8.3,1215200.0,5.8457,5.8527,5.8457,5.8527,1215200.0
2013-04-24 09:30:00,8.3,8.37,8.28,8.37,158400.0,5.8527,5.9021,5.8386,5.9021,158400.0
2013-04-24 09:35:00,8.36,8.39,8.36,8.39,181600.0,5.895,5.9162,5.895,5.9162,181600.0
2013-04-24 09:40:00,8.38,8.38,8.35,8.36,88800.0,5.9091,5.9091,5.888,5.895,88800.0
2013-04-24 09:45:00,8.37,8.38,8.36,8.36,112000.0,5.9021,5.9091,5.895,5.895,112000.0
2013-04-24 09:50:00,8.36,8.37,8.35,8.37,69600.0,5.895,5.9021,5.888,5.9021,69600.0
2013-04-24 09:55:00,8.36,8.36,8.33,8.34,65600.0,5.895,5.895,5.8739,5.8809,65600.0
2013-04-24 10:00:00,8.34,8.36,8.31,8.31,116000.0,5.8809,5.895,5.8598,5.8598,116000.0
2013-04-24 10:05:00,8.31,8.32,8.27,8.28,92800.0,5.8598,5.8668,5.8316,5.8386,92800.0
2013-04-24 10:10:00,8.28,8.29,8.27,8.27,60400.0,5.8386,5.8457,5.8316,5.8316,60400.0
2013-04-24 10:15:00,8.27,8.28,8.26,8.27,61200.0,5.8316,5.8386,5.8245,5.8316,61200.0
2013-04-24 10:20:00,8.28,8.28,8.25,8.26,42800.0,5.8386,5.8386,5.8175,5.8245,42800.0
2013-04-24 10:25:00,8.26,8.27,8.26,8.27,55200.0,5.8245,5.8316,5.8245,5.8316,55200.0
2013-04-24 10:30:00,8.27,8.31,8.27,8.31,57600.0,5.8316,5.8598,5.8316,5.8598,57600.0
2013-04-24 10:35:00,8.3,8.31,8.29,8.29,101200.0,5.8527,5.8598,5.8457,5.8457,101200.0
2013-04-24 10:40:00,8.29,8.31,8.29,8.3,93600.0,5.8457,5.8598,5.8457,5.8527,93600.0
2013-04-24 10:45:00,8.3,8.32,8.3,8.32,59600.0,5.8527,5.8668,5.8527,5.8668,59600.0
2013-04-24 10:50:00,8.32,8.34,8.31,8.31,96000.0,5.8668,5.8809,5.8598,5.8598,96000.0
2013-04-24 10:55:00,8.31,8.32,8.3,8.32,48400.0,5.8598,5.8668,5.8527,5.8668,48400.0
2013-04-24 11:00:00,8.32,8.33,8.31,8.32,85200.0,5.8668,5.8739,5.8598,5.8668,85200.0
2013-04-24 11:05:00,8.32,8.32,8.31,8.31,78000.0,5.8668,5.8668,5.8598,5.8598,78000.0
2013-04-24 11:10:00,8.31,8.31,8.29,8.31,81600.0,5.8598,5.8598,5.8457,5.8598,81600.0
2013-04-24 11:15:00,8.31,8.34,8.31,8.33,120400.0,5.8598,5.8809,5.8598,5.8739,120400.0
2013-04-24 11:20:00,8.33,8.34,8.33,8.33,52800.0,5.8739,5.8809,5.8739,5.8739,52800.0
2013-04-24 11:25:00,8.33,8.34,8.33,8.34,40000.0,5.8739,5.8809,5.8739,5.8809,40000.0
2013-04-24 11:30:00,8.34,8.34,8.32,8.32,162400.0,5.8809,5.8809,5.8668,5.8668,162400.0
2013-04-24 11:35:00,8.33,8.33,8.31,8.31,133200.0,5.8739,5.8739,5.8598,5.8598,133200.0
2013-04-24 11:40:00,8.31,8.33,8.31,8.33,90000.0,5.8598,5.8739,5.8598,5.8739,90000.0
2013-04-24 11:45:00,8.32,8.33,8.32,8.32,124800.0,5.8668,5.8739,5.8668,5.8668,124800.0
2013-04-24 11:50:00,8.31,8.31,8.29,8.29,188400.0,5.8598,5.8598,5.8457,5.8457,188400.0
2013-04-24 11:55:00,8.29,8.31,8.29,8.3,150000.0,5.8457,5.8598,5.8457,5.8527,150000.0
2013-04-24 12:00:00,8.3,8.3,8.3,8.3,22800.0,5.8527,5.8527,5.8527,5.8527,22800.0
2013-04-24 12:05:00,8.3,8.33,8.3,8.33,38000.0,5.8527,5.8739,5.8527,5.8739,38000.0
2013-04-24 12:10:00,8.33,8.33,8.32,8.33,44800.0,5.8739,5.8739,5.8668,5.8739,44800.0
2013-04-24 12:15:00,8.33,8.34,8.32,8.33,40400.0,5.8739,5.8809,5.8668,5.8739,40400.0
2013-04-24 12:20:00,8.33,8.36,8.33,8.36,41600.0,5.8739,5.895,5.8739,5.895,41600.0
2013-04-24 12:25:00,8.36,8.36,8.34,8.34,54000.0,5.895,5.895,5.8809,5.8809,54000.0
2013-04-24 12:30:00,8.34,8.35,8.33,8.34,67200.0,5.8809,5.888,5.8739,5.8809,67200.0
2013-04-24 12:35:00,8.34,8.34,8.33,8.34,38000.0,5.8809,5.8809,5.8739,5.8809,38000.0
2013-04-24 12:40:00,8.34,8.34,8.33,8.34,46800.0,5.8809,5.8809,5.8739,5.8809,46800.0
2013-04-24 12:45:00,8.34,8.34,8.33,8.33,33600.0,5.8809,5.8809,5.8739,5.8739,33600.0
2013-04-24 12:50:00,8.34,8.34,8.33,8.34,50800.0,5.8809,5.8809,5.8739,5.8809,50800.0
2013-04-24 12:55:00,8.34,8.36,8.34,8.36,141600.0,5.8809,5.895,5.8809,5.895,141600.0
2013-04-24 13:00:00,8.36,8.37,8.34,8.35,204000.0,5.895,5.9021,5.8809,5.888,204000.0
2013-04-24 13:05:00,8.35,8.37,8.35,8.37,342000.0,5.888,5.9021,5.888,5.9021,342000.0
2013-04-24 13:10:00,8.37,8.37,8.32,8.34,364000.0,5.9021,5.9021,5.8668,5.8809,364000.0
2013-04-24 13:15:00,8.34,8.35,8.33,8.34,204800.0,5.8809,5.888,5.8739,5.8809,204800.0
2013-04-24 13:20:00,8.33,8.35,8.33,8.35,72000.0,5.8739,5.888,5.8739,5.888,72000.0
2013-04-24 13:25:00,8.35,8.37,8.35,8.37,130800.0,5.888,5.9021,5.888,5.9021,130800.0
2013-04-24 13:30:00,8.37,8.37,8.37,8.37,58800.0,5.9021,5.9021,5.9021,5.9021,58800.0
2013-04-24 13:35:00,8.37,8.38,8.37,8.38,152800.0,5.9021,5.9091,5.9021,5.9091,152800.0
2013-04-24 13:40:00,8.39,8.39,8.38,8.38,65600.0,5.9162,5.9162,5.9091,5.9091,65600.0
2013-04-24 13:45:00,8.38,8.39,8.38,8.38,86400.0,5.9091,5.9162,5.9091,5.9091,86400.0
2013-04-24 13:50:00,8.37,8.38,8.37,8.37,64400.0,5.9021,5.9091,5.9021,5.9021,64400.0
2013-04-24 13:55:00,8.37,8.38,8.37,8.38,62400.0,5.9021,5.9091,5.9021,5.9091,62400.0
2013-04-24 14:00:00,8.38,8.4,8.38,8.4,41600.0,5.9091,5.9232,5.9091,5.9232,41600.0
2013-04-24 14:05:00,8.4,8.4,8.39,8.4,98000.0,5.9232,5.9232,5.9162,5.9232,98000.0
2013-04-24 14:10:00,8.4,8.44,8.4,8.44,193600.0,5.9232,5.9514,5.9232,5.9514,193600.0
2013-04-24 14:15:00,8.44,8.46,8.44,8.45,253200.0,5.9514,5.9656,5.9514,5.9585,253200.0
2013-04-24 14:20:00,8.45,8.46,8.45,8.46,177600.0,5.9585,5.9656,5.9585,5.9656,177600.0
2013-04-24 14:25:00,8.46,8.49,8.46,8.49,62400.0,5.9656,5.9867,5.9656,5.9867,62400.0
2013-04-24 14:30:00,8.49,8.51,8.47,8.51,372400.0,5.9867,6.0008,5.9726,6.0008,372400.0
2013-04-24 14:35:00,8.51,8.53,8.51,8.53,249200.0,6.0008,6.0149,6.0008,6.0149,249200.0
2013-04-24 14:40:00,8.53,8.57,8.53,8.57,519600.0,6.0149,6.0431,6.0149,6.0431,519600.0
2013-04-24 14:45:00,8.57,8.59,8.54,8.55,251600.0,6.0431,6.0572,6.022,6.029,251600.0
2013-04-24 14:50:00,8.54,8.59,8.54,8.59,149600.0,6.022,6.0572,6.022,6.0572,149600.0
2013-04-24 14:55:00,8.59,8.62,8.58,8.62,195200.0,6.0572,6.0784,6.0502,6.0784,195200.0
2013-04-24 15:00:00,8.61,8.62,8.57,8.58,514400.0,6.0713,6.0784,6.0431,6.0502,514400.0
2013-04-24 15:05:00,8.58,8.61,8.57,8.61,338400.0,6.0502,6.0713,6.0431,6.0713,338400.0
2013-04-24 15:10:00,8.61,8.62,8.59,8.59,188400.0,6.0713,6.0784,6.0572,6.0572,188400.0
2013-04-24 15:15:00,8.6,8.63,8.6,8.61,144000.0,6.0643,6.0854,6.0643,6.0713,144000.0
2013-04-24 15:20:00,8.61,8.64,8.61,8.63,231200.0,6.0713,6.0925,6.0713,6.0854,231200.0
2013-04-24 15:25:00,8.63,8.63,8.61,8.61,181600.0,6.0854,6.0854,6.0713,6.0713,181600.0
2013-04-24 15:30:00,8.61,8.61,8.56,8.56,488000.0,6.0713,6.0713,6.0361,6.0361,488000.0
2013-04-24 15:35:00,8.56,8.58,8.55,8.57,206800.0,6.0361,6.0502,6.029,6.0431,206800.0
2013-04-24 15:40:00,8.57,8.59,8.51,8.54,473600.0,6.0431,6.0572,6.0008,6.022,473600.0
2013-04-24 15:45:00,8.54,8.57,8.54,8.56,309200.0,6.022,6.0431,6.022,6.0361,309200.0
2013-04-24 15:50:00,8.56,8.58,8.56,8.58,317600.0,6.0361,6.0502,6.0361,6.0502,317600.0
2013-04-24 15:55:00,8.58,8.58,8.55,8.56,444400.0,6.0502,6.0502,6.029,6.0361,444400.0
2013-04-25 09:30:00,8.56,8.58,8.5,8.51,173200.0,6.0361,6.0502,5.9938,6.0008,173200.0
2013-04-25 09:35:00,8.5,8.56,8.46,8.55,172400.0,5.9938,6.0361,5.9656,6.029,172400.0
2013-04-25 09:40:00,8.55,8.55,8.51,8.51,66000.0,6.029,6.029,6.0008,6.0008,66000.0
2013-04-25 09:45:00,8.51,8.54,8.5,8.51,165200.0,6.0008,6.022,5.9938,6.0008,165200.0
2013-04-25 09:50:00,8.51,8.54,8.51,8.53,106800.0,6.0008,6.022,6.0008,6.0149,106800.0
2013-04-25 09:55:00,8.53,8.54,8.51,8.53,162400.0,6.0149,6.022,6.0008,6.0149,162400.0
2013-04-25 10:00:00,8.53,8.56,8.52,8.53,117200.0,6.0149,6.0361,6.0079,6.0149,117200.0
2013-04-25 10:05:00,8.53,8.56,8.53,8.54,97600.0,6.0149,6.0361,6.0149,6.022,97600.0
2013-04-25 10:10:00,8.54,8.55,8.53,8.54,229600.0,6.022,6.029,6.0149,6.022,229600.0
2013-04-25 10:15:00,8.54,8.58,8.54,8.56,336400.0,6.022,6.0502,6.022,6.0361,336400.0
2013-04-25 10:20:00,8.56,8.57,8.55,8.57,258000.0,6.0361,6.0431,6.029,6.0431,258000.0
2013-04-25 10:25:00,8.57,8.59,8.56,8.57,128000.0,6.0431,6.0572,6.0361,6.0431,128000.0
2013-04-25 10:30:00,8.57,8.59,8.56,8.59,82800.0,6.0431,6.0572,6.0361,6.0572,82800.0
2013-04-25 10:35:00,8.59,8.59,8.56,8.56,92400.0,6.0572,6.0572,6.0361,6.0361,92400.0
2013-04-25 10:40:00,8.57,8.57,8.55,8.56,195600.0,6.0431,6.0431,6.029,6.0361,195600.0
2013-04-25 10:45:00,8.56,8.56,8.55,8.56,112400.0,6.0361,6.0361,6.029,6.0361,112400.0
2013-04-25 10:50:00,8.56,8.56,8.55,8.55,68800.0,6.0361,6.0361,6.029,6.029,68800.0
2013-04-25 10:55:00,8.55,8.56,8.55,8.55,162000.0,6.029,6.0361,6.029,6.029,162000.0
2013-04-25 11:00:00,8.55,8.56,8.55,8.56,370000.0,6.029,6.0361,6.029,6.0361,370000.0
2013-04-25 11:05:00,8.56,8.57,8.55,8.57,138800.0,6.0361,6.0431,6.029,6.0431,138800.0
2013-04-25 11:10:00,8.57,8.59,8.57,8.59,102000.0,6.0431,6.0572,6.0431,6.0572,102000.0
2013-04-25 11:15:00,8.59,8.59,8.57,8.58,123200.0,6.0572,6.0572,6.0431,6.0502,123200.0
2013-04-25 11:20:00,8.58,8.59,8.57,8.57,80400.0,6.0502,6.0572,6.0431,6.0431,80400.0
2013-04-25 11:25:00,8.57,8.57,8.54,8.55,207600.0,6.0431,6.0431,6.022,6.029,207600.0
2013-04-25 11:30:00,8.55,8.56,8.55,8.56,94800.0,6.029,6.0361,6.029,6.0361,94800.0
2013-04-25 11:35:00,8.56,8.57,8.55,8.56,106800.0,6.0361,6.0431,6.029,6.0361,106800.0
2013-04-25 11:40:00,8.55,8.56,8.55,8.55,79200.0,6.029,6.0361,6.029,6.029,79200.0
2013-04-25 11:45:00,8.55,8.57,8.55,8.56,92000.0,6.029,6.0431,6.029,6.0361,92000.0
2013-04-25 11:50:00,8.56,8.56,8.55,8.56,49600.0,6.0361,6.0361,6.029,6.0361,49600.0
2013-04-25 11:55:00,8.56,8.56,8.55,8.56,47600.0,6.0361,6.0361,6.029,6.0361,47600.0
2013-04-25 12:00:00,8.56,8.58,8.56,8.57,51200.0,6.0361,6.0502,6.0361,6.0431,51200.0
2013-04-25 12:05:00,8.57,8.57,8.55,8.56,56800.0,6.0431,6.0431,6.029,6.0361,56800.0
2013-04-25 12:10:00,8.56,8.56,8.55,8.56,32400.0,6.0361,6.0361,6.029,6.0361,32400.0
2013-04-25 12:15:00,8.56,8.58,8.56,8.58,46000.0,6.0361,6.0502,6.0361,6.0502,46000.0
2013-04-25 12:20:00,8.58,8.58,8.56,8.57,42000.0,6.0502,6.0502,6.0361,6.0431,42000.0
2013-04-25 12:25:00,8.56,8.57,8.56,8.57,49600.0,6.0361,6.0431,6.0361,6.0431,49600.0
2013-04-25 12:30:00,8.57,8.58,8.57,8.57,50400.0,6.0431,6.0502,6.0431,6.0431,50400.0
2013-04-25 12:35:00,8.56,8.56,8.55,8.56,71600.0,6.0361,6.0361,6.029,6.0361,71600.0
2013-04-25 12:40:00,8.56,8.59,8.56,8.59,104400.0,6.0361,6.0572,6.0361,6.0572,104400.0
2013-04-25 12:45:00,8.59,8.59,8.58,8.59,66400.0,6.0572,6.0572,6.0502,6.0572,66400.0
2013-04-25 12:50:00,8.59,8.59,8.59,8.59,34800.0,6.0572,6.0572,6.0572,6.0572,34800.0
2013-04-25 12:55:00,8.59,8.59,8.59,8.59,44000.0,6.0572,6.0572,6.0572,6.0572,44000.0
2013-04-25 13:00:00,8.59,8.62,8.59,8.62,98000.0,6.0572,6.0784,6.0572,6.0784,98000.0
2013-04-25 13:05:00,8.61,8.61,8.6,8.61,54800.0,6.0713,6.0713,6.0643,6.0713,54800.0
2013-04-25 13:10:00,8.61,8.62,8.61,8.61,65200.0,6.0713,6.0784,6.0713,6.0713,65200.0
2013-04-25 13:15:00,8.61,8.62,8.6,8.61,79600.0,6.0713,6.0784,6.0643,6.0713,79600.0
2013-04-25 13:20:00,8.61,8.62,8.61,8.62,59600.0,6.0713,6.0784,6.0713,6.0784,59600.0
2013-04-25 13:25:00,8.62,8.63,8.61,8.63,922000.0,6.0784,6.0854,6.0713,6.0854,922000.0
2013-04-25 13:30:00,8.63,8.64,8.63,8.63,50800.0,6.0854,6.0925,6.0854,6.0854,50800.0
2013-04-25 13:35:00,8.63,8.63,8.61,8.62,152000.0,6.0854,6.0854,6.0713,6.0784,152000.0
2013-04-25 13:40:00,8.62,8.63,8.61,8.61,190800.0,6.0784,6.0854,6.0713,6.0713,190800.0
2013-04-25 13:45:00,8.6,8.6,8.59,8.6,48800.0,6.0643,6.0643,6.0572,6.0643,48800.0
2013-04-25 13:50:00,8.59,8.6,8.58,8.59,150800.0,6.0572,6.0643,6.0502,6.0572,150800.0
2013-04-25 13:55:00,8.59,8.6,8.58,8.58,79600.0,6.0572,6.0643,6.0502,6.0502,79600.0
2013-04-25 14:00:00,8.58,8.6,8.58,8.6,113600.0,6.0502,6.0643,6.0502,6.0643,113600.0
2013-04-25 14:05:00,8.61,8.61,8.6,8.6,85200.0,6.0713,6.0713,6.0643,6.0643,85200.0
2013-04-25 14:10:00,8.6,8.62,8.6,8.62,96400.0,6.0643,6.0784,6.0643,6.0784,96400.0
2013-04-25 14:15:00,8.62,8.62,8.61,8.62,121200.0,6.0784,6.0784,6.0713,6.0784,121200.0
2013-04-25 14:20:00,8.62,8.62,8.61,8.62,66400.0,6.0784,6.0784,6.0713,6.0784,66400.0
2013-04-25 14:25:00,8.62,8.62,8.59,8.6,131600.0,6.0784,6.0784,6.0572,6.0643,131600.0
2013-04-25 14:30:00,8.59,8.6,8.57,8.57,133200.0,6.0572,6.0643,6.0431,6.0431,133200.0
2013-04-25 14:35:00,8.57,8.59,8.57,8.59,80400.0,6.0431,6.0572,6.0431,6.0572,80400.0
2013-04-25 14:40:00,8.59,8.61,8.58,8.59,148400.0,6.0572,6.0713,6.0502,6.0572,148400.0
2013-04-25 14:45:00,8.59,8.6,8.59,8.59,95600.0,6.0572,6.0643,6.0572,6.0572,95600.0
2013-04-25 14:50:00,8.59,8.59,8.58,8.59,122000.0,6.0572,6.0572,6.0502,6.0572,122000.0
2013-04-25 14:55:00,8.59,8.6,8.58,8.6,115600.0,6.0572,6.0643,6.0502,6.0643,115600.0
2013-04-25 15:00:00,8.6,8.6,8.59,8.6,154000.0,6.0643,6.0643,6.0572,6.0643,154000.0
2013-04-25 15:05:00,8.6,8.61,8.6,8.6,232000.0,6.0643,6.0713,6.0643,6.0643,232000.0
2013-04-25 15:10:00,8.6,8.6,8.59,8.59,110800.0,6.0643,6.0643,6.0572,6.0572,110800.0
2013-04-25 15:15:00,8.6,8.61,8.58,8.59,127600.0,6.0643,6.0713,6.0502,6.0572,127600.0
2013-04-25 15:20:00,8.59,8.6,8.58,8.59,208000.0,6.0572,6.0643,6.0502,6.0572,208000.0
2013-04-25 15:25:00,8.59,8.61,8.59,8.6,190400.0,6.0572,6.0713,6.0572,6.0643,190400.0
2013-04-25 15:30:00,8.6,8.6,8.58,8.58,116800.0,6.0643,6.0643,6.0502,6.0502,116800.0
2013-04-25 15:35:00,8.58,8.58,8.57,8.58,111600.0,6.0502,6.0502,6.0431,6.0502,111600.0
2013-04-25 15:40:00,8.58,8.6,8.58,8.59,180400.0,6.0502,6.0643,6.0502,6.0572,180400.0
2013-04-25 15:45:00,8.59,8.6,8.58,8.58,479600.0,6.0572,6.0643,6.0502,6.0502,479600.0
2013-04-25 15:50:00,8.58,8.58,8.55,8.55,454800.0,6.0502,6.0502,6.029,6.029,454800.0
2013-04-25 15:55:00,8.55,8.56,8.54,8.56,754400.0,6.029,6.0361,6.022,6.0361,754400.0
2013-04-26 09:30:00,8.54,8.56,8.51,8.55,134000.0,6.022,6.0361,6.0008,6.029,134000.0
2013-04-26 09:35:00,8.55,8.58,8.54,8.54,58400.0,6.029,6.0502,6.022,6.022,58400.0
2013-04-26 09:40:00,8.54,8.6,8.54,8.59,66400.0,6.022,6.0643,6.022,6.0572,66400.0
2013-04-26 09:45:00,8.59,8.62,8.59,8.62,66800.0,6.0572,6.0784,6.0572,6.0784,66800.0
2013-04-26 09:50:00,8.62,8.62,8.61,8.62,48000.0,6.0784,6.0784,6.0713,6.0784,48000.0
2013-04-26 09:55:00,8.62,8.63,8.61,8.63,47200.0,6.0784,6.0854,6.0713,6.0854,47200.0
2013-04-26 10:00:00,8.63,8.65,8.63,8.64,92400.0,6.0854,6.0995,6.0854,6.0925,92400.0
2013-04-26 10:05:00,8.64,8.64,8.59,8.59,90400.0,6.0925,6.0925,6.0572,6.0572,90400.0
2013-04-26 10:10:00,8.6,8.6,8.56,8.58,73600.0,6.0643,6.0643,6.0361,6.0502,73600.0
2013-04-26 10:15:00,8.58,8.59,8.56,8.58,80400.0,6.0502,6.0572,6.0361,6.0502,80400.0
2013-04-26 10:20:00,8.58,8.6,8.58,8.59,46800.0,6.0502,6.0643,6.0502,6.0572,46800.0
2013-04-26 10:25:00,8.6,8.6,8.58,8.59,44800.0,6.0643,6.0643,6.0502,6.0572,44800.0
2013-04-26 10:30:00,8.59,8.6,8.59,8.59,39600.0,6.0572,6.0643,6.0572,6.0572,39600.0
2013-04-26 10:35:00,8.59,8.61,8.59,8.61,58000.0,6.0572,6.0713,6.0572,6.0713,58000.0
2013-04-26 10:40:00,8.61,8.63,8.61,8.63,77600.0,6.0713,6.0854,6.0713,6.0854,77600.0
2013-04-26 10:45:00,8.63,8.66,8.63,8.65,72800.0,6.0854,6.1066,6.0854,6.0995,72800.0
2013-04-26 10:50:00,8.65,8.65,8.63,8.63,36000.0,6.0995,6.0995,6.0854,6.0854,36000.0
2013-04-26 10:55:00,8.64,8.65,8.64,8.65,27600.0,6.0925,6.0995,6.0925,6.0995,27600.0
2013-04-26 11:00:00,8.64,8.65,8.64,8.65,22400.0,6.0925,6.0995,6.0925,6.0995,22400.0
2013-04-26 11:05:00,8.65,8.65,8.64,8.64,39200.0,6.0995,6.0995,6.0925,6.0925,39200.0
2013-04-26 11:10:00,8.64,8.66,8.64,8.66,85600.0,6.0925,6.1066,6.0925,6.1066,85600.0
2013-04-26 11:15:00,8.66,8.67,8.66,8.67,42400.0,6.1066,6.1136,6.1066,6.1136,42400.0
2013-04-26 11:20:00,8.67,8.68,8.66,8.68,58400.0,6.1136,6.1207,6.1066,6.1207,58400.0
2013-04-26 11:25:00,8.68,8.69,8.67,8.69,204800.0,6.1207,6.1277,6.1136,6.1277,204800.0
2013-04-26 11:30:00,8.69,8.7,8.68,8.69,138800.0,6.1277,6.1348,6.1207,6.1277,138800.0
2013-04-26 11:35:00,8.69,8.69,8.67,8.68,54000.0,6.1277,6.1277,6.1136,6.1207,54000.0
2013-04-26 11:40:00,8.68,8.68,8.68,8.68,55200.0,6.1207,6.1207,6.1207,6.1207,55200.0
2013-04-26 11:45:00,8.68,8.69,8.68,8.68,80800.0,6.1207,6.1277,6.1207,6.1207,80800.0
2013-04-26 11:50:00,8.68,8.69,8.67,8.69,142800.0,6.1207,6.1277,6.1136,6.1277,142800.0
2013-04-26 11:55:00,8.68,8.7,8.68,8.69,73600.0,6.1207,6.1348,6.1207,6.1277,73600.0
2013-04-26 12:00:00,8.7,8.7,8.68,8.7,49200.0,6.1348,6.1348,6.1207,6.1348,49200.0
2013-04-26 12:05:00,8.71,8.71,8.7,8.71,39600.0,6.1418,6.1418,6.1348,6.1418,39600.0
2013-04-26 12:10:00,8.71,8.71,8.7,8.7,24800.0,6.1418,6.1418,6.1348,6.1348,24800.0
2013-04-26 12:15:00,8.69,8.71,8.69,8.71,30400.0,6.1277,6.1418,6.1277,6.1418,30400.0
2013-04-26 12:20:00,8.7,8.7,8.67,8.67,112000.0,6.1348,6.1348,6.1136,6.1136,112000.0
2013-04-26 12:25:00,8.67,8.68,8.67,8.68,68800.0,6.1136,6.1207,6.1136,6.1207,68800.0
2013-04-26 12:30:00,8.68,8.69,8.68,8.69,34400.0,6.1207,6.1277,6.1207,6.1277,34400.0
2013-04-26 12:35:00,8.69,8.69,8.68,8.69,24800.0,6.1277,6.1277,6.1207,6.1277,24800.0
2013-04-26 12:40:00,8.69,8.7,8.69,8.69,46400.0,6.1277,6.1348,6.1277,6.1277,46400.0
2013-04-26 12:45:00,8.69,8.71,8.69,8.71,72000.0,6.1277,6.1418,6.1277,6.1418,72000.0
2013-04-26 12:50:00,8.71,8.71,8.7,8.7,27200.0,6.1418,6.1418,6.1348,6.1348,27200.0
2013-04-26 12:55:00,8.7,8.71,8.7,8.71,40800.0,6.1348,6.1418,6.1348,6.1418,40800.0
2013-04-26 13:00:00,8.71,8.71,8.71,8.71,32800.0,6.1418,6.1418,6.1418,6.1418,32800.0
2013-04-26 13:05:00,8.7,8.71,8.7,8.7,72400.0,6.1348,6.1418,6.1348,6.1348,72400.0
2013-04-26 13:10:00,8.7,8.71,8.7,8.71,34400.0,6.1348,6.1418,6.1348,6.1418,34400.0
2013-04-26 13:15:00,8.71,8.71,8.71,8.71,31200.0,6.1418,6.1418,6.1418,6.1418,31200.0
2013-04-26 13:20:00,8.71,8.72,8.71,8.71,32400.0,6.1418,6.1489,6.1418,6.1418,32400.0
2013-04-26 13:25:00,8.71,8.73,8.71,8.72,73200.0,6.1418,6.1559,6.1418,6.1489,73200.0
2013-04-26 13:30:00,8.72,8.73,8.72,8.72,54800.0,6.1489,6.1559,6.1489,6.1489,54800.0
2013-04-26 13:35:00,8.72,8.73,8.72,8.72,37600.0,6.1489,6.1559,6.1489,6.1489,37600.0
2013-04-26 13:40:00,8.72,8.73,8.72,8.73,30000.0,6.1489,6.1559,6.1489,6.1559,30000.0
2013-04-26 13:45:00,8.72,8.74,8.72,8.74,75200.0,6.1489,6.163,6.1489,6.163,75200.0
2013-04-26 13:50:00,8.74,8.74,8.72,8.72,358800.0,6.163,6.163,6.1489,6.1489,358800.0
2013-04-26 13:55:00,8.72,8.73,8.72,8.73,58000.0,6.1489,6.1559,6.1489,6.1559,58000.0
2013-04-26 14:00:00,8.73,8.74,8.7,8.71,180800.0,6.1559,6.163,6.1348,6.1418,180800.0
2013-04-26 14:05:00,8.72,8.72,8.66,8.67,160000.0,6.1489,6.1489,6.1066,6.1136,160000.0
2013-04-26 14:10:00,8.67,8.67,8.66,8.66,84400.0,6.1136,6.1136,6.1066,6.1066,84400.0
2013-04-26 14:15:00,8.66,8.68,8.66,8.67,38400.0,6.1066,6.1207,6.1066,6.1136,38400.0
2013-04-26 14:20:00,8.67,8.67,8.65,8.65,90800.0,6.1136,6.1136,6.0995,6.0995,90800.0
2013-04-26 14:25:00,8.65,8.67,8.65,8.67,77600.0,6.0995,6.1136,6.0995,6.1136,77600.0
2013-04-26 14:30:00,8.66,8.67,8.66,8.66,70800.0,6.1066,6.1136,6.1066,6.1066,70800.0
2013-04-26 14:35:00,8.66,8.67,8.66,8.67,50800.0,6.1066,6.1136,6.1066,6.1136,50800.0
2013-04-26 14:40:00,8.67,8.67,8.66,8.67,107200.0,6.1136,6.1136,6.1066,6.1136,107200.0
2013-04-26 14:45:00,8.67,8.67,8.66,8.67,89200.0,6.1136,6.1136,6.1066,6.1136,89200.0
2013-04-26 14:50:00,8.67,8.67,8.66,8.66,56400.0,6.1136,6.1136,6.1066,6.1066,56400.0
2013-04-26 14:55:00,8.66,8.66,8.66,8.66,36400.0,6.1066,6.1066,6.1066,6.1066,36400.0
2013-04-26 15:00:00,8.66,8.67,8.65,8.66,81200.0,6.1066,6.1136,6.0995,6.1066,81200.0
2013-04-26 15:05:00,8.66,8.67,8.66,8.66,164000.0,6.1066,6.1136,6.1066,6.1066,164000.0
2013-04-26 15:10:00,8.66,8.67,8.66,8.67,131600.0,6.1066,6.1136,6.1066,6.1136,131600.0
2013-04-26 15:15:00,8.66,8.67,8.65,8.66,91200.0,6.1066,6.1136,6.0995,6.1066,91200.0
2013-04-26 15:20:00,8.66,8.67,8.65,8.67,83200.0,6.1066,6.1136,6.0995,6.1136,83200.0
2013-04-26 15:25:00,8.66,8.67,8.66,8.67,76400.0,6.1066,6.1136,6.1066,6.1136,76400.0
2013-04-26 15:30:00,8.67,8.67,8.66,8.67,153200.0,6.1136,6.1136,6.1066,6.1136,153200.0
2013-04-26 15:35:00,8.67,8.67,8.66,8.66,139600.0,6.1136,6.1136,6.1066,6.1066,139600.0
2013-04-26 15:40:00,8.67,8.67,8.66,8.66,128400.0,6.1136,6.1136,6.1066,6.1066,128400.0
2013-04-26 15:45:00,8.67,8.67,8.66,8.66,176400.0,6.1136,6.1136,6.1066,6.1066,176400.0
2013-04-26 15:50:00,8.66,8.66,8.65,8.65,220400.0,6.1066,6.1066,6.0995,6.0995,220400.0
2013-04-26 15:55:00,8.66,8.67,8.64,8.66,497200.0,6.1066,6.1136,6.0925,6.1066,497200.0
2013-04-29 09:30:00,8.67,8.75,8.67,8.73,186800.0,6.1136,6.17,6.1136,6.1559,186800.0
2013-04-29 09:35:00,8.72,8.74,8.71,8.74,183200.0,6.1489,6.163,6.1418,6.163,183200.0
2013-04-29 09:40:00,8.74,8.74,8.74,8.74,170000.0,6.163,6.163,6.163,6.163,170000.0
2013-04-29 09:45:00,8.74,8.74,8.72,8.72,166400.0,6.163,6.163,6.1489,6.1489,166400.0
2013-04-29 09:50:00,8.72,8.73,8.72,8.73,143600.0,6.1489,6.1559,6.1489,6.1559,143600.0
2013-04-29 09:55:00,8.73,8.74,8.72,8.74,262000.0,6.1559,6.163,6.1489,6.163,262000.0
2013-04-29 10:00:00,8.74,8.75,8.73,8.74,218400.0,6.163,6.17,6.1559,6.163,218400.0
2013-04-29 10:05:00,8.74,8.79,8.74,8.77,373200.0,6.163,6.1982,6.163,6.1841,373200.0
2013-04-29 10:10:00,8.77,8.79,8.77,8.79,189600.0,6.1841,6.1982,6.1841,6.1982,189600.0
2013-04-29 10:15:00,8.79,8.8,8.78,8.79,313200.0,6.1982,6.2053,6.1912,6.1982,313200.0
2013-04-29 10:20:00,8.8,8.81,8.8,8.81,124800.0,6.2053,6.2124,6.2053,6.2124,124800.0
2013-04-29 10:25:00,8.81,8.83,8.81,8.81,173200.0,6.2124,6.2265,6.2124,6.2124,173200.0
2013-04-29 10:30:00,8.81,8.81,8.79,8.79,51200.0,6.2124,6.2124,6.1982,6.1982,51200.0
2013-04-29 10:35:00,8.79,8.8,8.79,8.79,91600.0,6.1982,6.2053,6.1982,6.1982,91600.0
2013-04-29 10:40:00,8.79,8.79,8.78,8.78,52400.0,6.1982,6.1982,6.1912,6.1912,52400.0
2013-04-29 10:45:00,8.78,8.79,8.78,8.79,37200.0,6.1912,6.1982,6.1912,6.1982,37200.0
2013-04-29 10:50:00,8.79,8.79,8.78,8.79,36400.0,6.1982,6.1982,6.1912,6.1982,36400.0
2013-04-29 10:55:00,8.79,8.79,8.78,8.78,35200.0,6.1982,6.1982,6.1912,6.1912,35200.0
2013-04-29 11:00:00,8.77,8.77,8.76,8.76,166400.0,6.1841,6.1841,6.1771,6.1771,166400.0
2013-04-29 11:05:00,8.76,8.78,8.75,8.76,269200.0,6.1771,6.1912,6.17,6.1771,269200.0
2013-04-29 11:10:00,8.76,8.77,8.72,8.72,420000.0,6.1771,6.1841,6.1489,6.1489,420000.0
2013-04-29 11:15:00,8.72,8.72,8.7,8.7,128400.0,6.1489,6.1489,6.1348,6.1348,128400.0
2013-04-29 11:20:00,8.7,8.7,8.69,8.69,58800.0,6.1348,6.1348,6.1277,6.1277,58800.0
2013-04-29 11:25:00,8.69,8.69,8.69,8.69,62400.0,6.1277,6.1277,6.1277,6.1277,62400.0
2013-04-29 11:30:00,8.69,8.7,8.69,8.69,88800.0,6.1277,6.1348,6.1277,6.1277,88800.0
2013-04-29 11:35:00,8.7,8.7,8.68,8.7,36400.0,6.1348,6.1348,6.1207,6.1348,36400.0
2013-04-29 11:40:00,8.7,8.71,8.69,8.71,47600.0,6.1348,6.1418,6.1277,6.1418,47600.0
2013-04-29 11:45:00,8.71,8.71,8.71,8.71,27600.0,6.1418,6.1418,6.1418,6.1418,27600.0
2013-04-29 11:50:00,8.71,8.72,8.71,8.72,38400.0,6.1418,6.1489,6.1418,6.1489,38400.0
2013-04-29 11:55:00,8.72,8.74,8.72,8.73,63600.0,6.1489,6.163,6.1489,6.1559,63600.0
2013-04-29 12:00:00,8.73,8.73,8.71,8.72,44800.0,6.1559,6.1559,6.1418,6.1489,44800.0
2013-04-29 12:05:00,8.72,8.73,8.7,8.7,26400.0,6.1489,6.1559,6.1348,6.1348,26400.0
2013-04-29 12:10:00,8.7,8.7,8.69,8.69,81200.0,6.1348,6.1348,6.1277,6.1277,81200.0
2013-04-29 12:15:00,8.7,8.7,8.68,8.69,56000.0,6.1348,6.1348,6.1207,6.1277,56000.0
2013-04-29 12:20:00,8.69,8.69,8.67,8.67,59600.0,6.1277,6.1277,6.1136,6.1136,59600.0
2013-04-29 12:25:00,8.68,8.68,8.67,8.67,50000.0,6.1207,6.1207,6.1136,6.1136,50000.0
2013-04-29 12:30:00,8.67,8.67,8.66,8.67,62000.0,6.1136,6.1136,6.1066,6.1136,62000.0
2013-04-29 12:35:00,8.67,8.68,8.67,8.67,116800.0,6.1136,6.1207,6.1136,6.1136,116800.0
2013-04-29 12:40:00,8.68,8.68,8.68,8.68,38800.0,6.1207,6.1207,6.1207,6.1207,38800.0
2013-04-29 12:45:00,8.68,8.68,8.67,8.68,132000.0,6.1207,6.1207,6.1136,6.1207,132000.0
2013-04-29 12:50:00,8.68,8.68,8.67,8.68,32400.0,6.1207,6.1207,6.1136,6.1207,32400.0
2013-04-29 12:55:00,8.68,8.68,8.67,8.68,121600.0,6.1207,6.1207,6.1136,6.1207,121600.0
2013-04-29 13:00:00,8.68,8.69,8.67,8.68,63200.0,6.1207,6.1277,6.1136,6.1207,63200.0
2013-04-29 13:05:00,8.68,8.68,8.67,8.68,74800.0,6.1207,6.1207,6.1136,6.1207,74800.0
2013-04-29 13:10:00,8.69,8.71,8.68,8.71,46800.0,6.1277,6.1418,6.1207,6.1418,46800.0
2013-04-29 13:15:00,8.71,8.72,8.71,8.72,26000.0,6.1418,6.1489,6.1418,6.1489,26000.0
2013-04-29 13:20:00,8.71,8.72,8.71,8.71,175200.0,6.1418,6.1489,6.1418,6.1418,175200.0
2013-04-29 13:25:00,8.71,8.74,8.71,8.72,376000.0,6.1418,6.163,6.1418,6.1489,376000.0
2013-04-29 13:30:00,8.72,8.72,8.68,8.69,114800.0,6.1489,6.1489,6.1207,6.1277,114800.0
2013-04-29 13:35:00,8.69,8.69,8.69,8.69,15200.0,6.1277,6.1277,6.1277,6.1277,15200.0
2013-04-29 13:40:00,8.69,8.7,8.69,8.69,52000.0,6.1277,6.1348,6.1277,6.1277,52000.0
2013-04-29 13:45:00,8.69,8.69,8.68,8.69,180000.0,6.1277,6.1277,6.1207,6.1277,180000.0
2013-04-29 13:50:00,8.69,8.69,8.69,8.69,92400.0,6.1277,6.1277,6.1277,6.1277,92400.0
2013-04-29 13:55:00,8.69,8.7,8.69,8.69,28800.0,6.1277,6.1348,6.1277,6.1277,28800.0
2013-04-29 14:00:00,8.69,8.69,8.68,8.69,66800.0,6.1277,6.1277,6.1207,6.1277,66800.0
2013-04-29 14:05:00,8.68,8.68,8.67,8.67,46800.0,6.1207,6.1207,6.1136,6.1136,46800.0
2013-04-29 14:10:00,8.67,8.67,8.64,8.65,119600.0,6.1136,6.1136,6.0925,6.0995,119600.0
2013-04-29 14:15:00,8.64,8.65,8.64,8.64,22800.0,6.0925,6.0995,6.0925,6.0925,22800.0
2013-04-29 14:20:00,8.64,8.65,8.63,8.65,46000.0,6.0925,6.0995,6.0854,6.0995,46000.0
2013-04-29 14:25:00,8.65,8.65,8.65,8.65,30800.0,6.0995,6.0995,6.0995,6.0995,30800.0
2013-04-29 14:30:00,8.65,8.66,8.65,8.66,28800.0,6.0995,6.1066,6.0995,6.1066,28800.0
2013-04-29 14:35:00,8.66,8.67,8.65,8.65,63600.0,6.1066,6.1136,6.0995,6.0995,63600.0
2013-04-29 14:40:00,8.65,8.65,8.64,8.65,46000.0,6.0995,6.0995,6.0925,6.0995,46000.0
2013-04-29 14:45:00,8.65,8.65,8.63,8.63,48800.0,6.0995,6.0995,6.0854,6.0854,48800.0
2013-04-29 14:50:00,8.63,8.64,8.63,8.64,24400.0,6.0854,6.0925,6.0854,6.0925,24400.0
2013-04-29 14:55:00,8.63,8.64,8.61,8.62,295600.0,6.0854,6.0925,6.0713,6.0784,295600.0
2013-04-29 15:00:00,8.62,8.64,8.61,8.61,169200.0,6.0784,6.0925,6.0713,6.0713,169200.0
2013-04-29 15:05:00,8.61,8.61,8.59,8.61,87200.0,6.0713,6.0713,6.0572,6.0713,87200.0
2013-04-29 15:10:00,8.61,8.62,8.6,8.62,111200.0,6.0713,6.0784,6.0643,6.0784,111200.0
2013-04-29 15:15:00,8.62,8.63,8.61,8.63,75600.0,6.0784,6.0854,6.0713,6.0854,75600.0
2013-04-29 15:20:00,8.63,8.65,8.63,8.65,43200.0,6.0854,6.0995,6.0854,6.0995,43200.0
2013-04-29 15:25:00,8.65,8.66,8.63,8.66,70400.0,6.0995,6.1066,6.0854,6.1066,70400.0
2013-04-29 15:30:00,8.65,8.65,8.64,8.64,78400.0,6.0995,6.0995,6.0925,6.0925,78400.0
2013-04-29 15:35:00,8.64,8.65,8.64,8.65,81200.0,6.0925,6.0995,6.0925,6.0995,81200.0
2013-04-29 15:40:00,8.65,8.66,8.65,8.65,100000.0,6.0995,6.1066,6.0995,6.0995,100000.0
2013-04-29 15:45:00,8.65,8.66,8.63,8.64,183200.0,6.0995,6.1066,6.0854,6.0925,183200.0
2013-04-29 15:50:00,8.64,8.65,8.63,8.64,79600.0,6.0925,6.0995,6.0854,6.0925,79600.0
2013-04-29 15:55:00,8.64,8.65,8.63,8.65,261600.0,6.0925,6.0995,6.0854,6.0995,261600.0
2013-04-30 09:30:00,8.65,8.67,8.63,8.66,54000.0,6.0995,6.1136,6.0854,6.1066,54000.0
2013-04-30 09:35:00,8.66,8.68,8.66,8.67,34800.0,6.1066,6.1207,6.1066,6.1136,34800.0
2013-04-30 09:40:00,8.67,8.68,8.62,8.63,113200.0,6.1136,6.1207,6.0784,6.0854,113200.0
2013-04-30 09:45:00,8.63,8.68,8.61,8.66,77200.0,6.0854,6.1207,6.0713,6.1066,77200.0
2013-04-30 09:50:00,8.67,8.69,8.66,8.67,35600.0,6.1136,6.1277,6.1066,6.1136,35600.0
2013-04-30 09:55:00,8.68,8.7,8.68,8.69,74800.0,6.1207,6.1348,6.1207,6.1277,74800.0
2013-04-30 10:00:00,8.69,8.7,8.69,8.69,60000.0,6.1277,6.1348,6.1277,6.1277,60000.0
2013-04-30 10:05:00,8.69,8.72,8.69,8.71,134800.0,6.1277,6.1489,6.1277,6.1418,134800.0
2013-04-30 10:10:00,8.71,8.73,8.7,8.72,72400.0,6.1418,6.1559,6.1348,6.1489,72400.0
2013-04-30 10:15:00,8.73,8.74,8.71,8.73,152000.0,6.1559,6.163,6.1418,6.1559,152000.0
2013-04-30 10:20:00,8.73,8.74,8.72,8.74,37600.0,6.1559,6.163,6.1489,6.163,37600.0
2013-04-30 10:25:00,8.74,8.74,8.72,8.73,70800.0,6.163,6.163,6.1489,6.1559,70800.0
2013-04-30 10:30:00,8.73,8.74,8.72,8.74,26000.0,6.1559,6.163,6.1489,6.163,26000.0
2013-04-30 10:35:00,8.74,8.74,8.72,8.74,31600.0,6.163,6.163,6.1489,6.163,31600.0
2013-04-30 10:40:00,8.74,8.74,8.74,8.74,50000.0,6.163,6.163,6.163,6.163,50000.0
2013-04-30 10:45:00,8.74,8.74,8.73,8.74,31200.0,6.163,6.163,6.1559,6.163,31200.0
2013-04-30 10:50:00,8.74,8.74,8.74,8.74,48000.0,6.163,6.163,6.163,6.163,48000.0
2013-04-30 10:55:00,8.74,8.75,8.69,8.69,180400.0,6.163,6.17,6.1277,6.1277,180400.0
2013-04-30 11:00:00,8.69,8.71,8.69,8.7,89600.0,6.1277,6.1418,6.1277,6.1348,89600.0
2013-04-30 11:05:00,8.7,8.72,8.7,8.71,40800.0,6.1348,6.1489,6.1348,6.1418,40800.0
2013-04-30 11:10:00,8.71,8.73,8.71,8.73,68800.0,6.1418,6.1559,6.1418,6.1559,68800.0
2013-04-30 11:15:00,8.73,8.78,8.73,8.78,225600.0,6.1559,6.1912,6.1559,6.1912,225600.0
2013-04-30 11:20:00,8.78,8.78,8.76,8.77,110800.0,6.1912,6.1912,6.1771,6.1841,110800.0
2013-04-30 11:25:00,8.77,8.79,8.77,8.79,36000.0,6.1841,6.1982,6.1841,6.1982,36000.0
2013-04-30 11:30:00,8.79,8.81,8.77,8.8,105600.0,6.1982,6.2124,6.1841,6.2053,105600.0
2013-04-30 11:35:00,8.8,8.81,8.8,8.81,108000.0,6.2053,6.2124,6.2053,6.2124,108000.0
2013-04-30 11:40:00,8.81,8.81,8.77,8.77,85600.0,6.2124,6.2124,6.1841,6.1841,85600.0
2013-04-30 11:45:00,8.77,8.78,8.73,8.73,179600.0,6.1841,6.1912,6.1559,6.1559,179600.0
2013-04-30 11:50:00,8.73,8.81,8.73,8.81,141200.0,6.1559,6.2124,6.1559,6.2124,141200.0
2013-04-30 11:55:00,8.81,8.82,8.77,8.81,154400.0,6.2124,6.2194,6.1841,6.2124,154400.0
2013-04-30 12:00:00,8.8,8.8,8.77,8.77,64000.0,6.2053,6.2053,6.1841,6.1841,64000.0
2013-04-30 12:05:00,8.78,8.8,8.78,8.79,12000.0,6.1912,6.2053,6.1912,6.1982,12000.0
2013-04-30 12:10:00,8.79,8.8,8.78,8.78,41200.0,6.1982,6.2053,6.1912,6.1912,41200.0
2013-04-30 12:15:00,8.78,8.78,8.76,8.77,14400.0,6.1912,6.1912,6.1771,6.1841,14400.0
2013-04-30 12:20:00,8.77,8.77,8.76,8.77,25600.0,6.1841,6.1841,6.1771,6.1841,25600.0
2013-04-30 12:25:00,8.77,8.77,8.75,8.76,71200.0,6.1841,6.1841,6.17,6.1771,71200.0
2013-04-30 12:30:00,8.76,8.77,8.76,8.77,28800.0,6.1771,6.1841,6.1771,6.1841,28800.0
2013-04-30 12:35:00,8.76,8.78,8.75,8.77,72000.0,6.1771,6.1912,6.17,6.1841,72000.0
2013-04-30 12:40:00,8.77,8.8,8.77,8.79,70400.0,6.1841,6.2053,6.1841,6.1982,70400.0
2013-04-30 12:45:00,8.79,8.81,8.79,8.81,72400.0,6.1982,6.2124,6.1982,6.2124,72400.0
2013-04-30 12:50:00,8.81,8.86,8.81,8.81,186000.0,6.2124,6.2476,6.2124,6.2124,186000.0
2013-04-30 12:55:00,8.81,8.83,8.81,8.82,56800.0,6.2124,6.2265,6.2124,6.2194,56800.0
2013-04-30 13:00:00,8.82,8.83,8.81,8.83,52000.0,6.2194,6.2265,6.2124,6.2265,52000.0
2013-04-30 13:05:00,8.82,8.82,8.81,8.82,80400.0,6.2194,6.2194,6.2124,6.2194,80400.0
2013-04-30 13:10:00,8.82,8.83,8.82,8.83,34400.0,6.2194,6.2265,6.2194,6.2265,34400.0
2013-04-30 13:15:00,8.82,8.83,8.81,8.81,34400.0,6.2194,6.2265,6.2124,6.2124,34400.0
2013-04-30 13:20:00,8.81,8.81,8.8,8.8,15600.0,6.2124,6.2124,6.2053,6.2053,15600.0
2013-04-30 13:25:00,8.8,8.81,8.8,8.8,264000.0,6.2053,6.2124,6.2053,6.2053,264000.0
2013-04-30 13:30:00,8.81,8.81,8.78,8.8,466000.0,6.2124,6.2124,6.1912,6.2053,466000.0
2013-04-30 13:35:00,8.8,8.81,8.8,8.81,18400.0,6.2053,6.2124,6.2053,6.2124,18400.0
2013-04-30 13:40:00,8.81,8.81,8.8,8.8,26400.0,6.2124,6.2124,6.2053,6.2053,26400.0
2013-04-30 13:45:00,8.8,8.8,8.79,8.8,34400.0,6.2053,6.2053,6.1982,6.2053,34400.0
2013-04-30 13:50:00,8.8,8.8,8.8,8.8,22800.0,6.2053,6.2053,6.2053,6.2053,22800.0
2013-04-30 13:55:00,8.8,8.8,8.8,8.8,42000.0,6.2053,6.2053,6.2053,6.2053,42000.0
2013-04-30 14:00:00,8.8,8.8,8.8,8.8,68400.0,6.2053,6.2053,6.2053,6.2053,68400.0
2013-04-30 14:05:00,8.8,8.81,8.79,8.81,92400.0,6.2053,6.2124,6.1982,6.2124,92400.0
2013-04-30 14:10:00,8.81,8.82,8.81,8.82,42400.0,6.2124,6.2194,6.2124,6.2194,42400.0
2013-04-30 14:15:00,8.82,8.84,8.81,8.81,92000.0,6.2194,6.2335,6.2124,6.2124,92000.0
2013-04-30 14:20:00,8.81,8.81,8.8,8.8,101600.0,6.2124,6.2124,6.2053,6.2053,101600.0
2013-04-30 14:25:00,8.8,8.81,8.79,8.81,145600.0,6.2053,6.2124,6.1982,6.2124,145600.0
2013-04-30 14:30:00,8.81,8.81,8.79,8.79,89200.0,6.2124,6.2124,6.1982,6.1982,89200.0
2013-04-30 14:35:00,8.78,8.79,8.76,8.76,148400.0,6.1912,6.1982,6.1771,6.1771,148400.0
2013-04-30 14:40:00,8.77,8.77,8.75,8.76,86000.0,6.1841,6.1841,6.17,6.1771,86000.0
2013-04-30 14:45:00,8.76,8.76,8.75,8.75,74800.0,6.1771,6.1771,6.17,6.17,74800.0
2013-04-30 14:50:00,8.75,8.77,8.75,8.77,46000.0,6.17,6.1841,6.17,6.1841,46000.0
2013-04-30 14:55:00,8.77,8.78,8.77,8.77,44000.0,6.1841,6.1912,6.1841,6.1841,44000.0
2013-04-30 15:00:00,8.77,8.77,8.74,8.75,818800.0,6.1841,6.1841,6.163,6.17,818800.0
2013-04-30 15:05:00,8.75,8.76,8.74,8.75,346800.0,6.17,6.1771,6.163,6.17,346800.0
2013-04-30 15:10:00,8.74,8.75,8.72,8.73,175600.0,6.163,6.17,6.1489,6.1559,175600.0
2013-04-30 15:15:00,8.72,8.74,8.72,8.73,140800.0,6.1489,6.163,6.1489,6.1559,140800.0
2013-04-30 15:20:00,8.72,8.74,8.72,8.73,136400.0,6.1489,6.163,6.1489,6.1559,136400.0
2013-04-30 15:25:00,8.73,8.74,8.72,8.73,89200.0,6.1559,6.163,6.1489,6.1559,89200.0
2013-04-30 15:30:00,8.73,8.73,8.71,8.72,122400.0,6.1559,6.1559,6.1418,6.1489,122400.0
2013-04-30 15:35:00,8.72,8.75,8.72,8.74,182800.0,6.1489,6.17,6.1489,6.163,182800.0
2013-04-30 15:40:00,8.74,8.74,8.72,8.72,318800.0,6.163,6.163,6.1489,6.1489,318800.0
2013-04-30 15:45:00,8.72,8.74,8.72,8.74,416400.0,6.1489,6.163,6.1489,6.163,416400.0
2013-04-30 15:50:00,8.74,8.74,8.72,8.72,533200.0,6.163,6.163,6.1489,6.1489,533200.0
2013-04-30 15:55:00,8.72,8.73,8.72,8.73,799600.0,6.1489,6.1559,6.1489,6.1559,799600.0
2013-05-01 09:30:00,8.74,8.74,8.71,8.74,217200.0,6.163,6.163,6.1418,6.163,217200.0
2013-05-01 09:35:00,8.73,8.75,8.72,8.73,83200.0,6.1559,6.17,6.1489,6.1559,83200.0
2013-05-01 09:40:00,8.73,8.74,8.7,8.73,161200.0,6.1559,6.163,6.1348,6.1559,161200.0
2013-05-01 09:45:00,8.73,8.77,8.72,8.73,78000.0,6.1559,6.1841,6.1489,6.1559,78000.0
2013-05-01 09:50:00,8.72,8.73,8.68,8.71,130000.0,6.1489,6.1559,6.1207,6.1418,130000.0
2013-05-01 09:55:00,8.7,8.72,8.68,8.68,68000.0,6.1348,6.1489,6.1207,6.1207,68000.0
2013-05-01 10:00:00,8.69,8.77,8.68,8.74,62400.0,6.1277,6.1841,6.1207,6.163,62400.0
2013-05-01 10:05:00,8.74,8.74,8.68,8.71,194800.0,6.163,6.163,6.1207,6.1418,194800.0
2013-05-01 10:10:00,8.71,8.73,8.71,8.71,40000.0,6.1418,6.1559,6.1418,6.1418,40000.0
2013-05-01 10:15:00,8.71,8.74,8.71,8.74,108400.0,6.1418,6.163,6.1418,6.163,108400.0
2013-05-01 10:20:00,8.74,8.78,8.74,8.76,105600.0,6.163,6.1912,6.163,6.1771,105600.0
2013-05-01 10:25:00,8.76,8.76,8.72,8.73,36800.0,6.1771,6.1771,6.1489,6.1559,36800.0
2013-05-01 10:30:00,8.73,8.75,8.73,8.75,76400.0,6.1559,6.17,6.1559,6.17,76400.0
2013-05-01 10:35:00,8.75,8.76,8.74,8.76,30000.0,6.17,6.1771,6.163,6.1771,30000.0
2013-05-01 10:40:00,8.76,8.77,8.74,8.75,120800.0,6.1771,6.1841,6.163,6.17,120800.0
2013-05-01 10:45:00,8.75,8.77,8.74,8.77,178400.0,6.17,6.1841,6.163,6.1841,178400.0
2013-05-01 10:50:00,8.77,8.79,8.77,8.79,70800.0,6.1841,6.1982,6.1841,6.1982,70800.0
2013-05-01 10:55:00,8.79,8.79,8.74,8.75,136000.0,6.1982,6.1982,6.163,6.17,136000.0
2013-05-01 11:00:00,8.74,8.74,8.71,8.72,145200.0,6.163,6.163,6.1418,6.1489,145200.0
2013-05-01 11:05:00,8.72,8.72,8.71,8.71,120000.0,6.1489,6.1489,6.1418,6.1418,120000.0
2013-05-01 11:10:00,8.71,8.71,8.68,8.68,82400.0,6.1418,6.1418,6.1207,6.1207,82400.0
2013-05-01 11:15:00,8.68,8.68,8.65,8.67,104800.0,6.1207,6.1207,6.0995,6.1136,104800.0
2013-05-01 11:20:00,8.66,8.66,8.63,8.63,117600.0,6.1066,6.1066,6.0854,6.0854,117600.0
2013-05-01 11:25:00,8.63,8.67,8.63,8.67,87600.0,6.0854,6.1136,6.0854,6.1136,87600.0
2013-05-01 11:30:00,8.67,8.68,8.66,8.68,70400.0,6.1136,6.1207,6.1066,6.1207,70400.0
2013-05-01 11:35:00,8.68,8.69,8.67,8.68,75200.0,6.1207,6.1277,6.1136,6.1207,75200.0
2013-05-01 11:40:00,8.68,8.7,8.67,8.68,90000.0,6.1207,6.1348,6.1136,6.1207,90000.0
2013-05-01 11:45:00,8.68,8.69,8.66,8.69,55600.0,6.1207,6.1277,6.1066,6.1277,55600.0
2013-05-01 11:50:00,8.68,8.7,8.68,8.7,35200.0,6.1207,6.1348,6.1207,6.1348,35200.0
2013-05-01 11:55:00,8.7,8.71,8.69,8.71,77600.0,6.1348,6.1418,6.1277,6.1418,77600.0
2013-05-01 12:00:00,8.71,8.71,8.69,8.7,44800.0,6.1418,6.1418,6.1277,6.1348,44800.0
2013-05-01 12:05:00,8.7,8.7,8.67,8.67,91600.0,6.1348,6.1348,6.1136,6.1136,91600.0
2013-05-01 12:10:00,8.67,8.67,8.65,8.66,25200.0,6.1136,6.1136,6.0995,6.1066,25200.0
2013-05-01 12:15:00,8.66,8.67,8.65,8.66,40000.0,6.1066,6.1136,6.0995,6.1066,40000.0
2013-05-01 12:20:00,8.66,8.68,8.66,8.67,23600.0,6.1066,6.1207,6.1066,6.1136,23600.0
2013-05-01 12:25:00,8.67,8.68,8.67,8.67,128400.0,6.1136,6.1207,6.1136,6.1136,128400.0
2013-05-01 12:30:00,8.67,8.7,8.67,8.68,178000.0,6.1136,6.1348,6.1136,6.1207,178000.0
2013-05-01 12:35:00,8.68,8.68,8.67,8.68,24000.0,6.1207,6.1207,6.1136,6.1207,24000.0
2013-05-01 12:40:00,8.68,8.68,8.67,8.68,55200.0,6.1207,6.1207,6.1136,6.1207,55200.0
2013-05-01 12:45:00,8.68,8.68,8.67,8.68,53600.0,6.1207,6.1207,6.1136,6.1207,53600.0
2013-05-01 12:50:00,8.68,8.69,8.67,8.68,58800.0,6.1207,6.1277,6.1136,6.1207,58800.0
2013-05-01 12:55:00,8.67,8.67,8.65,8.65,79200.0,6.1136,6.1136,6.0995,6.0995,79200.0
2013-05-01 13:00:00,8.65,8.67,8.65,8.65,53200.0,6.0995,6.1136,6.0995,6.0995,53200.0
2013-05-01 13:05:00,8.65,8.65,8.63,8.63,79200.0,6.0995,6.0995,6.0854,6.0854,79200.0
2013-05-01 13:10:00,8.62,8.63,8.6,8.6,103200.0,6.0784,6.0854,6.0643,6.0643,103200.0
2013-05-01 13:15:00,8.6,8.6,8.59,8.59,86800.0,6.0643,6.0643,6.0572,6.0572,86800.0
2013-05-01 13:20:00,8.59,8.63,8.58,8.62,114800.0,6.0572,6.0854,6.0502,6.0784,114800.0
2013-05-01 13:25:00,8.62,8.65,8.62,8.64,76000.0,6.0784,6.0995,6.0784,6.0925,76000.0
2013-05-01 13:30:00,8.64,8.65,8.63,8.63,107600.0,6.0925,6.0995,6.0854,6.0854,107600.0
2013-05-01 13:35:00,8.63,8.64,8.62,8.63,118000.0,6.0854,6.0925,6.0784,6.0854,118000.0
2013-05-01 13:40:00,8.62,8.64,8.62,8.63,128400.0,6.0784,6.0925,6.0784,6.0854,128400.0
2013-05-01 13:45:00,8.63,8.65,8.63,8.64,27200.0,6.0854,6.0995,6.0854,6.0925,27200.0
2013-05-01 13:50:00,8.64,8.68,8.63,8.68,56800.0,6.0925,6.1207,6.0854,6.1207,56800.0
2013-05-01 13:55:00,8.67,8.68,8.66,8.68,30800.0,6.1136,6.1207,6.1066,6.1207,30800.0
2013-05-01 14:00:00,8.69,8.7,8.67,8.7,79600.0,6.1277,6.1348,6.1136,6.1348,79600.0
2013-05-01 14:05:00,8.69,8.71,8.69,8.7,74400.0,6.1277,6.1418,6.1277,6.1348,74400.0
2013-05-01 14:10:00,8.7,8.71,8.69,8.7,91600.0,6.1348,6.1418,6.1277,6.1348,91600.0
2013-05-01 14:15:00,8.7,8.71,8.7,8.71,39200.0,6.1348,6.1418,6.1348,6.1418,39200.0
2013-05-01 14:20:00,8.71,8.72,8.71,8.72,78000.0,6.1418,6.1489,6.1418,6.1489,78000.0
2013-05-01 14:25:00,8.71,8.73,8.71,8.73,156400.0,6.1418,6.1559,6.1418,6.1559,156400.0
2013-05-01 14:30:00,8.73,8.74,8.71,8.71,191200.0,6.1559,6.163,6.1418,6.1418,191200.0
2013-05-01 14:35:00,8.71,8.71,8.7,8.7,63600.0,6.1418,6.1418,6.1348,6.1348,63600.0
2013-05-01 14:40:00,8.7,8.71,8.7,8.7,44800.0,6.1348,6.1418,6.1348,6.1348,44800.0
2013-05-01 14:45:00,8.7,8.71,8.7,8.71,44000.0,6.1348,6.1418,6.1348,6.1418,44000.0
2013-05-01 14:50:00,8.71,8.72,8.7,8.71,36400.0,6.1418,6.1489,6.1348,6.1418,36400.0
2013-05-01 14:55:00,8.71,8.71,8.7,8.71,33600.0,6.1418,6.1418,6.1348,6.1418,33600.0
2013-05-01 15:00:00,8.71,8.71,8.7,8.7,30400.0,6.1418,6.1418,6.1348,6.1348,30400.0
2013-05-01 15:05:00,8.7,8.72,8.7,8.7,91200.0,6.1348,6.1489,6.1348,6.1348,91200.0
2013-05-01 15:10:00,8.7,8.71,8.7,8.7,47600.0,6.1348,6.1418,6.1348,6.1348,47600.0
2013-05-01 15:15:00,8.7,8.71,8.7,8.7,82800.0,6.1348,6.1418,6.1348,6.1348,82800.0
2013-05-01 15:20:00,8.7,8.7,8.68,8.68,90000.0,6.1348,6.1348,6.1207,6.1207,90000.0
2013-05-01 15:25:00,8.68,8.69,8.65,8.66,58800.0,6.1207,6.1277,6.0995,6.1066,58800.0
2013-05-01 15:30:00,8.67,8.68,8.66,8.67,50800.0,6.1136,6.1207,6.1066,6.1136,50800.0
2013-05-01 15:35:00,8.67,8.67,8.66,8.66,41600.0,6.1136,6.1136,6.1066,6.1066,41600.0
2013-05-01 15:40:00,8.66,8.67,8.65,8.66,68000.0,6.1066,6.1136,6.0995,6.1066,68000.0
2013-05-01 15:45:00,8.66,8.68,8.66,8.67,118400.0,6.1066,6.1207,6.1066,6.1136,118400.0
2013-05-01 15:50:00,8.67,8.69,8.67,8.68,208000.0,6.1136,6.1277,6.1136,6.1207,208000.0
2013-05-01 15:55:00,8.68,8.69,8.68,8.69,327200.0,6.1207,6.1277,6.1207,6.1277,327200.0
2013-05-02 09:30:00,8.68,8.69,8.65,8.69,84000.0,6.1207,6.1277,6.0995,6.1277,84000.0
2013-05-02 09:35:00,8.69,8.73,8.68,8.71,110400.0,6.1277,6.1559,6.1207,6.1418,110400.0
2013-05-02 09:40:00,8.71,8.73,8.71,8.73,35200.0,6.1418,6.1559,6.1418,6.1559,35200.0
2013-05-02 09:45:00,8.74,8.76,8.73,8.74,64400.0,6.163,6.1771,6.1559,6.163,64400.0
2013-05-02 09:50:00,8.74,8.75,8.73,8.74,55600.0,6.163,6.17,6.1559,6.163,55600.0
2013-05-02 09:55:00,8.74,8.78,8.73,8.77,100000.0,6.163,6.1912,6.1559,6.1841,100000.0
2013-05-02 10:00:00,8.78,8.78,8.74,8.74,134400.0,6.1912,6.1912,6.163,6.163,134400.0
2013-05-02 10:05:00,8.74,8.74,8.71,8.71,87600.0,6.163,6.163,6.1418,6.1418,87600.0
2013-05-02 10:10:00,8.71,8.75,8.71,8.74,128000.0,6.1418,6.17,6.1418,6.163,128000.0
2013-05-02 10:15:00,8.74,8.75,8.74,8.74,76000.0,6.163,6.17,6.163,6.163,76000.0
2013-05-02 10:20:00,8.75,8.77,8.74,8.76,46800.0,6.17,6.1841,6.163,6.1771,46800.0
2013-05-02 10:25:00,8.76,8.77,8.74,8.74,122800.0,6.1771,6.1841,6.163,6.163,122800.0
2013-05-02 10:30:00,8.74,8.74,8.73,8.73,135600.0,6.163,6.163,6.1559,6.1559,135600.0
2013-05-02 10:35:00,8.73,8.74,8.72,8.72,74800.0,6.1559,6.163,6.1489,6.1489,74800.0
2013-05-02 10:40:00,8.72,8.74,8.72,8.74,110800.0,6.1489,6.163,6.1489,6.163,110800.0
2013-05-02 10:45:00,8.74,8.76,8.74,8.76,144400.0,6.163,6.1771,6.163,6.1771,144400.0
2013-05-02 10:50:00,8.76,8.78,8.76,8.77,94400.0,6.1771,6.1912,6.1771,6.1841,94400.0
2013-05-02 10:55:00,8.78,8.8,8.78,8.8,39200.0,6.1912,6.2053,6.1912,6.2053,39200.0
2013-05-02 11:00:00,8.79,8.81,8.79,8.8,67600.0,6.1982,6.2124,6.1982,6.2053,67600.0
2013-05-02 11:05:00,8.8,8.81,8.8,8.81,77600.0,6.2053,6.2124,6.2053,6.2124,77600.0
2013-05-02 11:10:00,8.81,8.83,8.81,8.83,135200.0,6.2124,6.2265,6.2124,6.2265,135200.0
2013-05-02 11:15:00,8.83,8.84,8.81,8.83,66800.0,6.2265,6.2335,6.2124,6.2265,66800.0
2013-05-02 11:20:00,8.83,8.85,8.82,8.84,64400.0,6.2265,6.2406,6.2194,6.2335,64400.0
2013-05-02 11:25:00,8.84,8.85,8.84,8.85,48000.0,6.2335,6.2406,6.2335,6.2406,48000.0
2013-05-02 11:30:00,8.84,8.85,8.82,8.84,144000.0,6.2335,6.2406,6.2194,6.2335,144000.0
2013-05-02 11:35:00,8.84,8.86,8.84,8.85,48000.0,6.2335,6.2476,6.2335,6.2406,48000.0
2013-05-02 11:40:00,8.85,8.88,8.85,8.86,78000.0,6.2406,6.2617,6.2406,6.2476,78000.0
2013-05-02 11:45:00,8.86,8.88,8.86,8.86,57600.0,6.2476,6.2617,6.2476,6.2476,57600.0
2013-05-02 11:50:00,8.86,8.89,8.86,8.88,45200.0,6.2476,6.2688,6.2476,6.2617,45200.0
2013-05-02 11:55:00,8.88,8.89,8.88,8.88,72400.0,6.2617,6.2688,6.2617,6.2617,72400.0
2013-05-02 12:00:00,8.88,8.9,8.88,8.88,46400.0,6.2617,6.2758,6.2617,6.2617,46400.0
2013-05-02 12:05:00,8.88,8.88,8.87,8.87,29600.0,6.2617,6.2617,6.2547,6.2547,29600.0
2013-05-02 12:10:00,8.87,8.87,8.86,8.87,40000.0,6.2547,6.2547,6.2476,6.2547,40000.0
2013-05-02 12:15:00,8.87,8.88,8.87,8.87,43200.0,6.2547,6.2617,6.2547,6.2547,43200.0
2013-05-02 12:20:00,8.87,8.88,8.85,8.85,61200.0,6.2547,6.2617,6.2406,6.2406,61200.0
2013-05-02 12:25:00,8.85,8.85,8.83,8.84,101200.0,6.2406,6.2406,6.2265,6.2335,101200.0
2013-05-02 12:30:00,8.84,8.84,8.83,8.83,68000.0,6.2335,6.2335,6.2265,6.2265,68000.0
2013-05-02 12:35:00,8.83,8.84,8.82,8.83,64800.0,6.2265,6.2335,6.2194,6.2265,64800.0
2013-05-02 12:40:00,8.83,8.84,8.83,8.83,42000.0,6.2265,6.2335,6.2265,6.2265,42000.0
2013-05-02 12:45:00,8.83,8.85,8.83,8.84,64400.0,6.2265,6.2406,6.2265,6.2335,64400.0
2013-05-02 12:50:00,8.84,8.86,8.84,8.85,36400.0,6.2335,6.2476,6.2335,6.2406,36400.0
2013-05-02 12:55:00,8.85,8.87,8.85,8.87,31600.0,6.2406,6.2547,6.2406,6.2547,31600.0
2013-05-02 13:00:00,8.87,8.88,8.87,8.87,39600.0,6.2547,6.2617,6.2547,6.2547,39600.0
2013-05-02 13:05:00,8.87,8.88,8.87,8.88,13200.0,6.2547,6.2617,6.2547,6.2617,13200.0
2013-05-02 13:10:00,8.88,8.88,8.87,8.88,48000.0,6.2617,6.2617,6.2547,6.2617,48000.0
2013-05-02 13:15:00,8.87,8.88,8.87,8.88,34800.0,6.2547,6.2617,6.2547,6.2617,34800.0
2013-05-02 13:20:00,8.88,8.88,8.87,8.88,42000.0,6.2617,6.2617,6.2547,6.2617,42000.0
2013-05-02 13:25:00,8.88,8.89,8.88,8.88,40800.0,6.2617,6.2688,6.2617,6.2617,40800.0
2013-05-02 13:30:00,8.88,8.88,8.86,8.86,62400.0,6.2617,6.2617,6.2476,6.2476,62400.0
2013-05-02 13:35:00,8.86,8.87,8.85,8.85,87600.0,6.2476,6.2547,6.2406,6.2406,87600.0
2013-05-02 13:40:00,8.85,8.85,8.84,8.85,83200.0,6.2406,6.2406,6.2335,6.2406,83200.0
2013-05-02 13:45:00,8.85,8.86,8.85,8.86,41200.0,6.2406,6.2476,6.2406,6.2476,41200.0
2013-05-02 13:50:00,8.86,8.87,8.85,8.87,47600.0,6.2476,6.2547,6.2406,6.2547,47600.0
2013-05-02 13:55:00,8.87,8.88,8.87,8.88,39600.0,6.2547,6.2617,6.2547,6.2617,39600.0
2013-05-02 14:00:00,8.88,8.9,8.88,8.9,103600.0,6.2617,6.2758,6.2617,6.2758,103600.0
2013-05-02 14:05:00,8.9,8.91,8.9,8.9,34000.0,6.2758,6.2829,6.2758,6.2758,34000.0
2013-05-02 14:10:00,8.9,8.9,8.9,8.9,48000.0,6.2758,6.2758,6.2758,6.2758,48000.0
2013-05-02 14:15:00,8.9,8.91,8.9,8.91,95200.0,6.2758,6.2829,6.2758,6.2829,95200.0
2013-05-02 14:20:00,8.91,8.92,8.9,8.92,65600.0,6.2829,6.2899,6.2758,6.2899,65600.0
2013-05-02 14:25:00,8.92,8.94,8.92,8.94,74000.0,6.2899,6.304,6.2899,6.304,74000.0
2013-05-02 14:30:00,8.94,8.95,8.93,8.94,108000.0,6.304,6.3111,6.297,6.304,108000.0
2013-05-02 14:35:00,8.94,8.96,8.94,8.96,68000.0,6.304,6.3181,6.304,6.3181,68000.0
2013-05-02 14:40:00,8.96,8.97,8.96,8.97,107600.0,6.3181,6.3252,6.3181,6.3252,107600.0
2013-05-02 14:45:00,8.96,8.99,8.96,8.99,198400.0,6.3181,6.3393,6.3181,6.3393,198400.0
2013-05-02 14:50:00,8.99,8.99,8.98,8.99,83600.0,6.3393,6.3393,6.3322,6.3393,83600.0
2013-05-02 14:55:00,8.99,8.99,8.97,8.99,110000.0,6.3393,6.3393,6.3252,6.3393,110000.0
2013-05-02 15:00:00,8.99,9.01,8.99,8.99,152000.0,6.3393,6.3534,6.3393,6.3393,152000.0
2013-05-02 15:05:00,8.99,8.99,8.99,8.99,70400.0,6.3393,6.3393,6.3393,6.3393,70400.0
2013-05-02 15:10:00,8.99,9.0,8.99,9.0,94000.0,6.3393,6.3463,6.3393,6.3463,94000.0
2013-05-02 15:15:00,9.0,9.02,8.99,9.01,158400.0,6.3463,6.3604,6.3393,6.3534,158400.0
2013-05-02 15:20:00,9.01,9.01,8.99,8.99,213200.0,6.3534,6.3534,6.3393,6.3393,213200.0
2013-05-02 15:25:00,9.0,9.01,8.98,8.99,262000.0,6.3463,6.3534,6.3322,6.3393,262000.0
2013-05-02 15:30:00,8.99,9.0,8.99,8.99,156000.0,6.3393,6.3463,6.3393,6.3393,156000.0
2013-05-02 15:35:00,8.99,9.01,8.99,9.01,231200.0,6.3393,6.3534,6.3393,6.3534,231200.0
2013-05-02 15:40:00,9.01,9.03,9.0,9.03,282800.0,6.3534,6.3675,6.3463,6.3675,282800.0
2013-05-02 15:45:00,9.02,9.04,9.02,9.04,332400.0,6.3604,6.3745,6.3604,6.3745,332400.0
2013-05-02 15:50:00,9.04,9.06,9.04,9.06,497200.0,6.3745,6.3886,6.3745,6.3886,497200.0
2013-05-02 15:55:00,9.06,9.09,9.05,9.08,922800.0,6.3886,6.4098,6.3816,6.4027,922800.0
2013-05-03 09:30:00,9.14,9.15,9.13,9.13,291200.0,6.4451,6.4521,6.438,6.438,291200.0
2013-05-03 09:35:00,9.13,9.17,9.13,9.17,176000.0,6.438,6.4662,6.438,6.4662,176000.0
2013-05-03 09:40:00,9.17,9.18,9.11,9.15,293200.0,6.4662,6.4733,6.4239,6.4521,293200.0
2013-05-03 09:45:00,9.16,9.19,9.15,9.16,190800.0,6.4592,6.4803,6.4521,6.4592,190800.0
2013-05-03 09:50:00,9.16,9.21,9.16,9.18,204400.0,6.4592,6.4944,6.4592,6.4733,204400.0
2013-05-03 09:55:00,9.18,9.21,9.13,9.21,288000.0,6.4733,6.4944,6.438,6.4944,288000.0
2013-05-03 10:00:00,9.21,9.23,9.2,9.2,131200.0,6.4944,6.5085,6.4874,6.4874,131200.0
2013-05-03 10:05:00,9.21,9.24,9.19,9.24,242000.0,6.4944,6.5156,6.4803,6.5156,242000.0
2013-05-03 10:10:00,9.24,9.24,9.2,9.24,266000.0,6.5156,6.5156,6.4874,6.5156,266000.0
2013-05-03 10:15:00,9.24,9.26,9.21,9.24,311600.0,6.5156,6.5297,6.4944,6.5156,311600.0
2013-05-03 10:20:00,9.24,9.3,9.24,9.3,485600.0,6.5156,6.5579,6.5156,6.5579,485600.0
2013-05-03 10:25:00,9.3,9.3,9.27,9.29,248000.0,6.5579,6.5579,6.5367,6.5508,248000.0
2013-05-03 10:30:00,9.29,9.3,9.26,9.29,250400.0,6.5508,6.5579,6.5297,6.5508,250400.0
2013-05-03 10:35:00,9.28,9.3,9.28,9.28,89200.0,6.5438,6.5579,6.5438,6.5438,89200.0
2013-05-03 10:40:00,9.28,9.28,9.24,9.24,45200.0,6.5438,6.5438,6.5156,6.5156,45200.0
2013-05-03 10:45:00,9.25,9.25,9.22,9.24,60000.0,6.5226,6.5226,6.5015,6.5156,60000.0
2013-05-03 10:50:00,9.24,9.25,9.24,9.24,42400.0,6.5156,6.5226,6.5156,6.5156,42400.0
2013-05-03 10:55:00,9.24,9.24,9.23,9.24,39600.0,6.5156,6.5156,6.5085,6.5156,39600.0
2013-05-03 11:00:00,9.24,9.25,9.24,9.24,108400.0,6.5156,6.5226,6.5156,6.5156,108400.0
2013-05-03 11:05:00,9.25,9.25,9.24,9.25,54400.0,6.5226,6.5226,6.5156,6.5226,54400.0
2013-05-03 11:10:00,9.25,9.26,9.24,9.26,98000.0,6.5226,6.5297,6.5156,6.5297,98000.0
2013-05-03 11:15:00,9.26,9.28,9.26,9.27,73200.0,6.5297,6.5438,6.5297,6.5367,73200.0
2013-05-03 11:20:00,9.27,9.28,9.25,9.26,133200.0,6.5367,6.5438,6.5226,6.5297,133200.0
2013-05-03 11:25:00,9.26,9.29,9.25,9.29,68800.0,6.5297,6.5508,6.5226,6.5508,68800.0
2013-05-03 11:30:00,9.29,9.3,9.29,9.3,90000.0,6.5508,6.5579,6.5508,6.5579,90000.0
2013-05-03 11:35:00,9.3,9.3,9.28,9.28,56400.0,6.5579,6.5579,6.5438,6.5438,56400.0
2013-05-03 11:40:00,9.28,9.28,9.24,9.26,87200.0,6.5438,6.5438,6.5156,6.5297,87200.0
2013-05-03 11:45:00,9.26,9.26,9.24,9.25,84000.0,6.5297,6.5297,6.5156,6.5226,84000.0
2013-05-03 11:50:00,9.25,9.26,9.24,9.26,52000.0,6.5226,6.5297,6.5156,6.5297,52000.0
2013-05-03 11:55:00,9.26,9.26,9.24,9.25,56400.0,6.5297,6.5297,6.5156,6.5226,56400.0
2013-05-03 12:00:00,9.25,9.26,9.25,9.26,42800.0,6.5226,6.5297,6.5226,6.5297,42800.0
2013-05-03 12:05:00,9.26,9.27,9.25,9.27,143200.0,6.5297,6.5367,6.5226,6.5367,143200.0
2013-05-03 12:10:00,9.27,9.27,9.24,9.25,112800.0,6.5367,6.5367,6.5156,6.5226,112800.0
2013-05-03 12:15:00,9.25,9.26,9.24,9.25,108400.0,6.5226,6.5297,6.5156,6.5226,108400.0
2013-05-03 12:20:00,9.25,9.28,9.24,9.28,123600.0,6.5226,6.5438,6.5156,6.5438,123600.0
2013-05-03 12:25:00,9.28,9.29,9.28,9.28,46400.0,6.5438,6.5508,6.5438,6.5438,46400.0
2013-05-03 12:30:00,9.28,9.3,9.28,9.3,66000.0,6.5438,6.5579,6.5438,6.5579,66000.0
2013-05-03 12:35:00,9.3,9.31,9.27,9.29,292000.0,6.5579,6.5649,6.5367,6.5508,292000.0
2013-05-03 12:40:00,9.29,9.3,9.25,9.25,56400.0,6.5508,6.5579,6.5226,6.5226,56400.0
2013-05-03 12:45:00,9.25,9.26,9.24,9.24,53600.0,6.5226,6.5297,6.5156,6.5156,53600.0
2013-05-03 12:50:00,9.24,9.25,9.24,9.25,115600.0,6.5156,6.5226,6.5156,6.5226,115600.0
2013-05-03 12:55:00,9.25,9.25,9.24,9.25,120000.0,6.5226,6.5226,6.5156,6.5226,120000.0
2013-05-03 13:00:00,9.25,9.26,9.24,9.24,44800.0,6.5226,6.5297,6.5156,6.5156,44800.0
2013-05-03 13:05:00,9.24,9.26,9.24,9.24,56400.0,6.5156,6.5297,6.5156,6.5156,56400.0
2013-05-03 13:10:00,9.24,9.27,9.24,9.26,145200.0,6.5156,6.5367,6.5156,6.5297,145200.0
2013-05-03 13:15:00,9.26,9.28,9.25,9.26,265200.0,6.5297,6.5438,6.5226,6.5297,265200.0
2013-05-03 13:20:00,9.26,9.28,9.24,9.28,70800.0,6.5297,6.5438,6.5156,6.5438,70800.0
2013-05-03 13:25:00,9.28,9.3,9.28,9.29,75600.0,6.5438,6.5579,6.5438,6.5508,75600.0
2013-05-03 13:30:00,9.29,9.29,9.25,9.26,45600.0,6.5508,6.5508,6.5226,6.5297,45600.0
2013-05-03 13:35:00,9.25,9.26,9.24,9.25,50000.0,6.5226,6.5297,6.5156,6.5226,50000.0
2013-05-03 13:40:00,9.25,9.26,9.24,9.26,73200.0,6.5226,6.5297,6.5156,6.5297,73200.0
2013-05-03 13:45:00,9.26,9.27,9.25,9.26,68800.0,6.5297,6.5367,6.5226,6.5297,68800.0
2013-05-03 13:50:00,9.26,9.27,9.25,9.25,55600.0,6.5297,6.5367,6.5226,6.5226,55600.0
2013-05-03 13:55:00,9.26,9.27,9.24,9.25,60400.0,6.5297,6.5367,6.5156,6.5226,60400.0
2013-05-03 14:00:00,9.25,9.26,9.24,9.25,54800.0,6.5226,6.5297,6.5156,6.5226,54800.0
2013-05-03 14:05:00,9.25,9.26,9.25,9.26,26400.0,6.5226,6.5297,6.5226,6.5297,26400.0
2013-05-03 14:10:00,9.25,9.26,9.25,9.26,52400.0,6.5226,6.5297,6.5226,6.5297,52400.0
2013-05-03 14:15:00,9.25,9.26,9.25,9.26,42800.0,6.5226,6.5297,6.5226,6.5297,42800.0
2013-05-03 14:20:00,9.26,9.26,9.26,9.26,22000.0,6.5297,6.5297,6.5297,6.5297,22000.0
2013-05-03 14:25:00,9.26,9.27,9.26,9.26,49600.0,6.5297,6.5367,6.5297,6.5297,49600.0
2013-05-03 14:30:00,9.26,9.26,9.25,9.26,48800.0,6.5297,6.5297,6.5226,6.5297,48800.0
2013-05-03 14:35:00,9.26,9.28,9.26,9.28,136800.0,6.5297,6.5438,6.5297,6.5438,136800.0
2013-05-03 14:40:00,9.27,9.27,9.24,9.24,68400.0,6.5367,6.5367,6.5156,6.5156,68400.0
2013-05-03 14:45:00,9.24,9.24,9.23,9.24,130400.0,6.5156,6.5156,6.5085,6.5156,130400.0
2013-05-03 14:50:00,9.24,9.24,9.22,9.22,98800.0,6.5156,6.5156,6.5015,6.5015,98800.0
2013-05-03 14:55:00,9.22,9.23,9.22,9.23,89600.0,6.5015,6.5085,6.5015,6.5085,89600.0
2013-05-03 15:00:00,9.23,9.24,9.22,9.24,56800.0,6.5085,6.5156,6.5015,6.5156,56800.0
2013-05-03 15:05:00,9.24,9.24,9.23,9.24,103600.0,6.5156,6.5156,6.5085,6.5156,103600.0
2013-05-03 15:10:00,9.24,9.24,9.24,9.24,80000.0,6.5156,6.5156,6.5156,6.5156,80000.0
2013-05-03 15:15:00,9.24,9.27,9.24,9.26,151200.0,6.5156,6.5367,6.5156,6.5297,151200.0
2013-05-03 15:20:00,9.25,9.27,9.25,9.26,128800.0,6.5226,6.5367,6.5226,6.5297,128800.0
2013-05-03 15:25:00,9.26,9.28,9.26,9.28,47200.0,6.5297,6.5438,6.5297,6.5438,47200.0
2013-05-03 15:30:00,9.27,9.27,9.25,9.26,268400.0,6.5367,6.5367,6.5226,6.5297,268400.0
2013-05-03 15:35:00,9.26,9.27,9.25,9.26,223600.0,6.5297,6.5367,6.5226,6.5297,223600.0
2013-05-03 15:40:00,9.26,9.26,9.25,9.26,156400.0,6.5297,6.5297,6.5226,6.5297,156400.0
2013-05-03 15:45:00,9.26,9.26,9.25,9.25,272800.0,6.5297,6.5297,6.5226,6.5226,272800.0
2013-05-03 15:50:00,9.25,9.26,9.25,9.26,173600.0,6.5226,6.5297,6.5226,6.5297,173600.0
2013-05-03 15:55:00,9.27,9.29,9.26,9.29,801600.0,6.5367,6.5508,6.5297,6.5508,801600.0
2013-05-06 09:30:00,9.25,9.26,9.16,9.22,278000.0,6.5226,6.5297,6.4592,6.5015,278000.0
2013-05-06 09:35:00,9.22,9.31,9.22,9.29,276000.0,6.5015,6.5649,6.5015,6.5508,276000.0
2013-05-06 09:40:00,9.29,9.3,9.27,9.3,88000.0,6.5508,6.5579,6.5367,6.5579,88000.0
2013-05-06 09:45:00,9.29,9.3,9.26,9.3,230800.0,6.5508,6.5579,6.5297,6.5579,230800.0
2013-05-06 09:50:00,9.3,9.35,9.3,9.34,168400.0,6.5579,6.5931,6.5579,6.5861,168400.0
2013-05-06 09:55:00,9.34,9.34,9.31,9.32,57600.0,6.5861,6.5861,6.5649,6.572,57600.0
2013-05-06 10:00:00,9.33,9.36,9.32,9.35,125200.0,6.579,6.6002,6.572,6.5931,125200.0
2013-05-06 10:05:00,9.35,9.35,9.31,9.31,174800.0,6.5931,6.5931,6.5649,6.5649,174800.0
2013-05-06 10:10:00,9.31,9.32,9.29,9.29,190800.0,6.5649,6.572,6.5508,6.5508,190800.0
2013-05-06 10:15:00,9.3,9.3,9.26,9.27,57600.0,6.5579,6.5579,6.5297,6.5367,57600.0
2013-05-06 10:20:00,9.26,9.28,9.24,9.28,128400.0,6.5297,6.5438,6.5156,6.5438,128400.0
2013-05-06 10:25:00,9.28,9.29,9.26,9.26,78400.0,6.5438,6.5508,6.5297,6.5297,78400.0
2013-05-06 10:30:00,9.26,9.28,9.25,9.28,208400.0,6.5297,6.5438,6.5226,6.5438,208400.0
2013-05-06 10:35:00,9.28,9.31,9.27,9.31,312800.0,6.5438,6.5649,6.5367,6.5649,312800.0
2013-05-06 10:40:00,9.31,9.31,9.29,9.29,42800.0,6.5649,6.5649,6.5508,6.5508,42800.0
2013-05-06 10:45:00,9.29,9.31,9.29,9.3,46000.0,6.5508,6.5649,6.5508,6.5579,46000.0
2013-05-06 10:50:00,9.3,9.31,9.29,9.31,46800.0,6.5579,6.5649,6.5508,6.5649,46800.0
2013-05-06 10:55:00,9.31,9.33,9.31,9.33,94800.0,6.5649,6.579,6.5649,6.579,94800.0
2013-05-06 11:00:00,9.33,9.35,9.31,9.31,144000.0,6.579,6.5931,6.5649,6.5649,144000.0
2013-05-06 11:05:00,9.31,9.33,9.3,9.32,38000.0,6.5649,6.579,6.5579,6.572,38000.0
2013-05-06 11:10:00,9.31,9.32,9.28,9.28,91600.0,6.5649,6.572,6.5438,6.5438,91600.0
2013-05-06 11:15:00,9.28,9.29,9.27,9.27,37600.0,6.5438,6.5508,6.5367,6.5367,37600.0
2013-05-06 11:20:00,9.27,9.27,9.24,9.25,74800.0,6.5367,6.5367,6.5156,6.5226,74800.0
2013-05-06 11:25:00,9.25,9.25,9.24,9.24,24400.0,6.5226,6.5226,6.5156,6.5156,24400.0
2013-05-06 11:30:00,9.24,9.24,9.22,9.23,70000.0,6.5156,6.5156,6.5015,6.5085,70000.0
2013-05-06 11:35:00,9.23,9.23,9.21,9.21,48000.0,6.5085,6.5085,6.4944,6.4944,48000.0
2013-05-06 11:40:00,9.22,9.22,9.2,9.2,100000.0,6.5015,6.5015,6.4874,6.4874,100000.0
2013-05-06 11:45:00,9.2,9.2,9.18,9.18,76800.0,6.4874,6.4874,6.4733,6.4733,76800.0
2013-05-06 11:50:00,9.18,9.22,9.18,9.22,86800.0,6.4733,6.5015,6.4733,6.5015,86800.0
2013-05-06 11:55:00,9.22,9.26,9.22,9.26,79200.0,6.5015,6.5297,6.5015,6.5297,79200.0
2013-05-06 12:00:00,9.26,9.27,9.24,9.26,80800.0,6.5297,6.5367,6.5156,6.5297,80800.0
2013-05-06 12:05:00,9.26,9.27,9.26,9.27,24800.0,6.5297,6.5367,6.5297,6.5367,24800.0
2013-05-06 12:10:00,9.27,9.29,9.27,9.27,66800.0,6.5367,6.5508,6.5367,6.5367,66800.0
2013-05-06 12:15:00,9.28,9.3,9.28,9.3,116400.0,6.5438,6.5579,6.5438,6.5579,116400.0
2013-05-06 12:20:00,9.3,9.31,9.29,9.3,50400.0,6.5579,6.5649,6.5508,6.5579,50400.0
2013-05-06 12:25:00,9.3,9.3,9.29,9.3,17600.0,6.5579,6.5579,6.5508,6.5579,17600.0
2013-05-06 12:30:00,9.3,9.3,9.29,9.3,28000.0,6.5579,6.5579,6.5508,6.5579,28000.0
2013-05-06 12:35:00,9.3,9.32,9.3,9.31,52800.0,6.5579,6.572,6.5579,6.5649,52800.0
2013-05-06 12:40:00,9.31,9.32,9.31,9.32,33600.0,6.5649,6.572,6.5649,6.572,33600.0
2013-05-06 12:45:00,9.31,9.32,9.31,9.31,29600.0,6.5649,6.572,6.5649,6.5649,29600.0
2013-05-06 12:50:00,9.31,9.33,9.31,9.33,96400.0,6.5649,6.579,6.5649,6.579,96400.0
2013-05-06 12:55:00,9.32,9.33,9.31,9.31,29600.0,6.572,6.579,6.5649,6.5649,29600.0
2013-05-06 13:00:00,9.31,9.34,9.31,9.33,33200.0,6.5649,6.5861,6.5649,6.579,33200.0
2013-05-06 13:05:00,9.32,9.33,9.32,9.33,91600.0,6.572,6.579,6.572,6.579,91600.0
2013-05-06 13:10:00,9.33,9.34,9.33,9.33,40400.0,6.579,6.5861,6.579,6.579,40400.0
2013-05-06 13:15:00,9.33,9.33,9.32,9.32,72400.0,6.579,6.579,6.572,6.572,72400.0
2013-05-06 13:20:00,9.32,9.33,9.31,9.31,70400.0,6.572,6.579,6.5649,6.5649,70400.0
2013-05-06 13:25:00,9.31,9.33,9.31,9.33,81200.0,6.5649,6.579,6.5649,6.579,81200.0
2013-05-06 13:30:00,9.33,9.33,9.32,9.32,58000.0,6.579,6.579,6.572,6.572,58000.0
2013-05-06 13:35:00,9.32,9.33,9.32,9.33,82400.0,6.572,6.579,6.572,6.579,82400.0
2013-05-06 13:40:00,9.33,9.34,9.32,9.33,48400.0,6.579,6.5861,6.572,6.579,48400.0
2013-05-06 13:45:00,9.33,9.34,9.33,9.33,433600.0,6.579,6.5861,6.579,6.579,433600.0
2013-05-06 13:50:00,9.34,9.36,9.34,9.36,68000.0,6.5861,6.6002,6.5861,6.6002,68000.0
2013-05-06 13:55:00,9.36,9.36,9.35,9.36,38000.0,6.6002,6.6002,6.5931,6.6002,38000.0
2013-05-06 14:00:00,9.35,9.36,9.33,9.34,56800.0,6.5931,6.6002,6.579,6.5861,56800.0
2013-05-06 14:05:00,9.34,9.36,9.33,9.36,35600.0,6.5861,6.6002,6.579,6.6002,35600.0
2013-05-06 14:10:00,9.36,9.37,9.35,9.35,38400.0,6.6002,6.6072,6.5931,6.5931,38400.0
2013-05-06 14:15:00,9.35,9.35,9.34,9.35,22000.0,6.5931,6.5931,6.5861,6.5931,22000.0
2013-05-06 14:20:00,9.35,9.35,9.34,9.34,48800.0,6.5931,6.5931,6.5861,6.5861,48800.0
2013-05-06 14:25:00,9.35,9.36,9.34,9.35,60000.0,6.5931,6.6002,6.5861,6.5931,60000.0
2013-05-06 14:30:00,9.35,9.36,9.35,9.35,82000.0,6.5931,6.6002,6.5931,6.5931,82000.0
2013-05-06 14:35:00,9.35,9.35,9.34,9.34,56400.0,6.5931,6.5931,6.5861,6.5861,56400.0
2013-05-06 14:40:00,9.34,9.34,9.32,9.32,82400.0,6.5861,6.5861,6.572,6.572,82400.0
2013-05-06 14:45:00,9.32,9.32,9.3,9.3,67600.0,6.572,6.572,6.5579,6.5579,67600.0
2013-05-06 14:50:00,9.3,9.31,9.29,9.29,46400.0,6.5579,6.5649,6.5508,6.5508,46400.0
2013-05-06 14:55:00,9.29,9.3,9.28,9.3,69200.0,6.5508,6.5579,6.5438,6.5579,69200.0
2013-05-06 15:00:00,9.3,9.31,9.3,9.31,33600.0,6.5579,6.5649,6.5579,6.5649,33600.0
2013-05-06 15:05:00,9.3,9.31,9.3,9.3,110400.0,6.5579,6.5649,6.5579,6.5579,110400.0
2013-05-06 15:10:00,9.3,9.31,9.3,9.3,54400.0,6.5579,6.5649,6.5579,6.5579,54400.0
2013-05-06 15:15:00,9.3,9.32,9.3,9.31,52400.0,6.5579,6.572,6.5579,6.5649,52400.0
2013-05-06 15:20:00,9.31,9.31,9.3,9.3,58000.0,6.5649,6.5649,6.5579,6.5579,58000.0
2013-05-06 15:25:00,9.31,9.31,9.31,9.31,40800.0,6.5649,6.5649,6.5649,6.5649,40800.0
2013-05-06 15:30:00,9.31,9.34,9.31,9.34,130000.0,6.5649,6.5861,6.5649,6.5861,130000.0
2013-05-06 15:35:00,9.34,9.34,9.33,9.33,62800.0,6.5861,6.5861,6.579,6.579,62800.0
2013-05-06 15:40:00,9.34,9.34,9.32,9.32,377200.0,6.5861,6.5861,6.572,6.572,377200.0
2013-05-06 15:45:00,9.32,9.32,9.28,9.28,391600.0,6.572,6.572,6.5438,6.5438,391600.0
2013-05-06 15:50:00,9.28,9.31,9.26,9.3,369600.0,6.5438,6.5649,6.5297,6.5579,369600.0
2013-05-06 15:55:00,9.3,9.3,9.29,9.3,226000.0,6.5579,6.5579,6.5508,6.5579,226000.0
2013-05-07 09:30:00,9.43,9.43,9.33,9.36,470000.0,6.6495,6.6495,6.579,6.6002,470000.0
2013-05-07 09:35:00,9.36,9.37,9.34,9.36,244000.0,6.6002,6.6072,6.5861,6.6002,244000.0
2013-05-07 09:40:00,9.36,9.37,9.34,9.35,144800.0,6.6002,6.6072,6.5861,6.5931,144800.0
2013-05-07 09:45:00,9.35,9.37,9.35,9.35,349200.0,6.5931,6.6072,6.5931,6.5931,349200.0
2013-05-07 09:50:00,9.35,9.36,9.34,9.35,202400.0,6.5931,6.6002,6.5861,6.5931,202400.0
2013-05-07 09:55:00,9.35,9.37,9.35,9.36,86000.0,6.5931,6.6072,6.5931,6.6002,86000.0
2013-05-07 10:00:00,9.36,9.39,9.36,9.36,165200.0,6.6002,6.6213,6.6002,6.6002,165200.0
2013-05-07 10:05:00,9.36,9.36,9.35,9.36,374400.0,6.6002,6.6002,6.5931,6.6002,374400.0
2013-05-07 10:10:00,9.36,9.36,9.29,9.29,233600.0,6.6002,6.6002,6.5508,6.5508,233600.0
2013-05-07 10:15:00,9.3,9.32,9.27,9.28,103200.0,6.5579,6.572,6.5367,6.5438,103200.0
2013-05-07 10:20:00,9.28,9.28,9.25,9.25,126000.0,6.5438,6.5438,6.5226,6.5226,126000.0
2013-05-07 10:25:00,9.25,9.3,9.25,9.3,44000.0,6.5226,6.5579,6.5226,6.5579,44000.0
2013-05-07 10:30:00,9.3,9.31,9.29,9.31,44400.0,6.5579,6.5649,6.5508,6.5649,44400.0
2013-05-07 10:35:00,9.31,9.33,9.31,9.33,93200.0,6.5649,6.579,6.5649,6.579,93200.0
2013-05-07 10:40:00,9.33,9.36,9.33,9.34,46400.0,6.579,6.6002,6.579,6.5861,46400.0
2013-05-07 10:45:00,9.34,9.35,9.34,9.34,96800.0,6.5861,6.5931,6.5861,6.5861,96800.0
2013-05-07 10:50:00,9.34,9.34,9.33,9.34,88000.0,6.5861,6.5861,6.579,6.5861,88000.0
2013-05-07 10:55:00,9.34,9.35,9.3,9.3,373600.0,6.5861,6.5931,6.5579,6.5579,373600.0
2013-05-07 11:00:00,9.3,9.31,9.29,9.31,59200.0,6.5579,6.5649,6.5508,6.5649,59200.0
2013-05-07 11:05:00,9.3,9.3,9.27,9.28,147200.0,6.5579,6.5579,6.5367,6.5438,147200.0
2013-05-07 11:10:00,9.27,9.28,9.27,9.28,72400.0,6.5367,6.5438,6.5367,6.5438,72400.0
2013-05-07 11:15:00,9.28,9.28,9.27,9.28,114400.0,6.5438,6.5438,6.5367,6.5438,114400.0
2013-05-07 11:20:00,9.28,9.29,9.28,9.28,42000.0,6.5438,6.5508,6.5438,6.5438,42000.0
2013-05-07 11:25:00,9.29,9.29,9.27,9.29,77600.0,6.5508,6.5508,6.5367,6.5508,77600.0
2013-05-07 11:30:00,9.28,9.29,9.26,9.29,72400.0,6.5438,6.5508,6.5297,6.5508,72400.0
2013-05-07 11:35:00,9.28,9.3,9.28,9.3,56400.0,6.5438,6.5579,6.5438,6.5579,56400.0
2013-05-07 11:40:00,9.29,9.3,9.29,9.3,29600.0,6.5508,6.5579,6.5508,6.5579,29600.0
2013-05-07 11:45:00,9.3,9.32,9.3,9.32,34800.0,6.5579,6.572,6.5579,6.572,34800.0
2013-05-07 11:50:00,9.32,9.33,9.32,9.33,30800.0,6.572,6.579,6.572,6.579,30800.0
2013-05-07 11:55:00,9.33,9.33,9.31,9.31,59600.0,6.579,6.579,6.5649,6.5649,59600.0
2013-05-07 12:00:00,9.31,9.31,9.3,9.3,47200.0,6.5649,6.5649,6.5579,6.5579,47200.0
2013-05-07 12:05:00,9.3,9.3,9.29,9.29,13200.0,6.5579,6.5579,6.5508,6.5508,13200.0
2013-05-07 12:10:00,9.29,9.29,9.28,9.28,36400.0,6.5508,6.5508,6.5438,6.5438,36400.0
2013-05-07 12:15:00,9.28,9.28,9.28,9.28,17200.0,6.5438,6.5438,6.5438,6.5438,17200.0
2013-05-07 12:20:00,9.28,9.29,9.28,9.29,57600.0,6.5438,6.5508,6.5438,6.5508,57600.0
2013-05-07 12:25:00,9.29,9.3,9.28,9.29,137600.0,6.5508,6.5579,6.5438,6.5508,137600.0
2013-05-07 12:30:00,9.29,9.29,9.25,9.26,148000.0,6.5508,6.5508,6.5226,6.5297,148000.0
2013-05-07 12:35:00,9.26,9.26,9.23,9.25,100000.0,6.5297,6.5297,6.5085,6.5226,100000.0
2013-05-07 12:40:00,9.25,9.26,9.24,9.25,122000.0,6.5226,6.5297,6.5156,6.5226,122000.0
2013-05-07 12:45:00,9.25,9.26,9.24,9.24,88000.0,6.5226,6.5297,6.5156,6.5156,88000.0
2013-05-07 12:50:00,9.24,9.26,9.24,9.25,91600.0,6.5156,6.5297,6.5156,6.5226,91600.0
2013-05-07 12:55:00,9.25,9.26,9.23,9.23,118800.0,6.5226,6.5297,6.5085,6.5085,118800.0
2013-05-07 13:00:00,9.23,9.25,9.23,9.25,68000.0,6.5085,6.5226,6.5085,6.5226,68000.0
2013-05-07 13:05:00,9.25,9.26,9.25,9.25,122800.0,6.5226,6.5297,6.5226,6.5226,122800.0
2013-05-07 13:10:00,9.25,9.26,9.25,9.26,55600.0,6.5226,6.5297,6.5226,6.5297,55600.0
2013-05-07 13:15:00,9.26,9.26,9.24,9.25,60400.0,6.5297,6.5297,6.5156,6.5226,60400.0
2013-05-07 13:20:00,9.25,9.25,9.24,9.25,64800.0,6.5226,6.5226,6.5156,6.5226,64800.0
2013-05-07 13:25:00,9.25,9.25,9.24,9.25,65200.0,6.5226,6.5226,6.5156,6.5226,65200.0
2013-05-07 13:30:00,9.25,9.25,9.25,9.25,54800.0,6.5226,6.5226,6.5226,6.5226,54800.0
2013-05-07 13:35:00,9.25,9.25,9.24,9.24,101200.0,6.5226,6.5226,6.5156,6.5156,101200.0
2013-05-07 13:40:00,9.24,9.26,9.24,9.25,687600.0,6.5156,6.5297,6.5156,6.5226,687600.0
2013-05-07 13:45:00,9.25,9.25,9.25,9.25,62800.0,6.5226,6.5226,6.5226,6.5226,62800.0
2013-05-07 13:50:00,9.25,9.25,9.25,9.25,81200.0,6.5226,6.5226,6.5226,6.5226,81200.0
2013-05-07 13:55:00,9.25,9.25,9.24,9.25,64000.0,6.5226,6.5226,6.5156,6.5226,64000.0
2013-05-07 14:00:00,9.25,9.25,9.25,9.25,77200.0,6.5226,6.5226,6.5226,6.5226,77200.0
2013-05-07 14:05:00,9.25,9.25,9.25,9.25,84400.0,6.5226,6.5226,6.5226,6.5226,84400.0
2013-05-07 14:10:00,9.25,9.25,9.25,9.25,48800.0,6.5226,6.5226,6.5226,6.5226,48800.0
2013-05-07 14:15:00,9.25,9.25,9.24,9.25,106000.0,6.5226,6.5226,6.5156,6.5226,106000.0
2013-05-07 14:20:00,9.25,9.25,9.24,9.24,140000.0,6.5226,6.5226,6.5156,6.5156,140000.0
2013-05-07 14:25:00,9.24,9.25,9.23,9.24,276000.0,6.5156,6.5226,6.5085,6.5156,276000.0
2013-05-07 14:30:00,9.24,9.24,9.23,9.24,245200.0,6.5156,6.5156,6.5085,6.5156,245200.0
2013-05-07 14:35:00,9.24,9.24,9.24,9.24,209200.0,6.5156,6.5156,6.5156,6.5156,209200.0
2013-05-07 14:40:00,9.24,9.24,9.23,9.24,286000.0,6.5156,6.5156,6.5085,6.5156,286000.0
2013-05-07 14:45:00,9.24,9.24,9.23,9.24,303600.0,6.5156,6.5156,6.5085,6.5156,303600.0
2013-05-07 14:50:00,9.24,9.25,9.24,9.24,128800.0,6.5156,6.5226,6.5156,6.5156,128800.0
2013-05-07 14:55:00,9.24,9.25,9.24,9.25,270000.0,6.5156,6.5226,6.5156,6.5226,270000.0
2013-05-07 15:00:00,9.25,9.26,9.25,9.25,158800.0,6.5226,6.5297,6.5226,6.5226,158800.0
2013-05-07 15:05:00,9.25,9.26,9.25,9.25,138800.0,6.5226,6.5297,6.5226,6.5226,138800.0
2013-05-07 15:10:00,9.25,9.29,9.25,9.29,229600.0,6.5226,6.5508,6.5226,6.5508,229600.0
2013-05-07 15:15:00,9.29,9.3,9.29,9.3,162800.0,6.5508,6.5579,6.5508,6.5579,162800.0
2013-05-07 15:20:00,9.3,9.3,9.27,9.3,252000.0,6.5579,6.5579,6.5367,6.5579,252000.0
2013-05-07 15:25:00,9.3,9.32,9.3,9.32,158800.0,6.5579,6.572,6.5579,6.572,158800.0
2013-05-07 15:30:00,9.32,9.35,9.32,9.35,182000.0,6.572,6.5931,6.572,6.5931,182000.0
2013-05-07 15:35:00,9.36,9.39,9.36,9.39,184000.0,6.6002,6.6213,6.6002,6.6213,184000.0
2013-05-07 15:40:00,9.38,9.38,9.35,9.35,493200.0,6.6143,6.6143,6.5931,6.5931,493200.0
2013-05-07 15:45:00,9.34,9.35,9.33,9.33,159200.0,6.5861,6.5931,6.579,6.579,159200.0
2013-05-07 15:50:00,9.33,9.33,9.32,9.33,193200.0,6.579,6.579,6.572,6.579,193200.0
2013-05-07 15:55:00,9.33,9.33,9.32,9.33,368400.0,6.579,6.579,6.572,6.579,368400.0
2013-05-08 09:30:00,9.38,9.38,9.31,9.34,284000.0,6.6143,6.6143,6.5649,6.5861,284000.0
2013-05-08 09:35:00,9.34,9.43,9.33,9.43,481200.0,6.5861,6.6495,6.579,6.6495,481200.0
2013-05-08 09:40:00,9.43,9.43,9.38,9.4,178400.0,6.6495,6.6495,6.6143,6.6284,178400.0
2013-05-08 09:45:00,9.4,9.43,9.39,9.42,478800.0,6.6284,6.6495,6.6213,6.6425,478800.0
2013-05-08 09:50:00,9.42,9.48,9.41,9.48,261200.0,6.6425,6.6848,6.6354,6.6848,261200.0
2013-05-08 09:55:00,9.48,9.5,9.47,9.49,281600.0,6.6848,6.6989,6.6778,6.6919,281600.0
2013-05-08 10:00:00,9.5,9.52,9.49,9.5,298000.0,6.6989,6.713,6.6919,6.6989,298000.0
2013-05-08 10:05:00,9.5,9.51,9.49,9.5,136000.0,6.6989,6.706,6.6919,6.6989,136000.0
2013-05-08 10:10:00,9.5,9.51,9.47,9.47,145200.0,6.6989,6.706,6.6778,6.6778,145200.0
2013-05-08 10:15:00,9.48,9.49,9.47,9.49,122000.0,6.6848,6.6919,6.6778,6.6919,122000.0
2013-05-08 10:20:00,9.49,9.5,9.48,9.5,261200.0,6.6919,6.6989,6.6848,6.6989,261200.0
2013-05-08 10:25:00,9.5,9.53,9.5,9.52,254800.0,6.6989,6.7201,6.6989,6.713,254800.0
2013-05-08 10:30:00,9.52,9.55,9.52,9.55,148000.0,6.713,6.7342,6.713,6.7342,148000.0
2013-05-08 10:35:00,9.55,9.58,9.55,9.58,169600.0,6.7342,6.7553,6.7342,6.7553,169600.0
2013-05-08 10:40:00,9.57,9.63,9.57,9.63,496000.0,6.7483,6.7906,6.7483,6.7906,496000.0
2013-05-08 10:45:00,9.63,9.64,9.61,9.62,507200.0,6.7906,6.7976,6.7765,6.7835,507200.0
2013-05-08 10:50:00,9.62,9.64,9.62,9.63,71600.0,6.7835,6.7976,6.7835,6.7906,71600.0
2013-05-08 10:55:00,9.63,9.63,9.59,9.59,100400.0,6.7906,6.7906,6.7624,6.7624,100400.0
2013-05-08 11:00:00,9.59,9.59,9.55,9.56,330800.0,6.7624,6.7624,6.7342,6.7412,330800.0
2013-05-08 11:05:00,9.57,9.57,9.54,9.55,134000.0,6.7483,6.7483,6.7271,6.7342,134000.0
2013-05-08 11:10:00,9.55,9.59,9.55,9.58,67600.0,6.7342,6.7624,6.7342,6.7553,67600.0
2013-05-08 11:15:00,9.58,9.58,9.54,9.54,96400.0,6.7553,6.7553,6.7271,6.7271,96400.0
2013-05-08 11:20:00,9.54,9.54,9.51,9.51,128000.0,6.7271,6.7271,6.706,6.706,128000.0
2013-05-08 11:25:00,9.51,9.52,9.5,9.51,176000.0,6.706,6.713,6.6989,6.706,176000.0
2013-05-08 11:30:00,9.52,9.53,9.51,9.52,128000.0,6.713,6.7201,6.706,6.713,128000.0
2013-05-08 11:35:00,9.52,9.53,9.52,9.53,48400.0,6.713,6.7201,6.713,6.7201,48400.0
2013-05-08 11:40:00,9.52,9.52,9.49,9.49,150800.0,6.713,6.713,6.6919,6.6919,150800.0
2013-05-08 11:45:00,9.49,9.51,9.49,9.51,55200.0,6.6919,6.706,6.6919,6.706,55200.0
2013-05-08 11:50:00,9.51,9.55,9.51,9.55,62000.0,6.706,6.7342,6.706,6.7342,62000.0
2013-05-08 11:55:00,9.55,9.55,9.53,9.54,50000.0,6.7342,6.7342,6.7201,6.7271,50000.0
2013-05-08 12:00:00,9.54,9.54,9.53,9.53,38000.0,6.7271,6.7271,6.7201,6.7201,38000.0
2013-05-08 12:05:00,9.53,9.54,9.53,9.54,48800.0,6.7201,6.7271,6.7201,6.7271,48800.0
2013-05-08 12:10:00,9.54,9.54,9.52,9.52,54000.0,6.7271,6.7271,6.713,6.713,54000.0
2013-05-08 12:15:00,9.52,9.52,9.49,9.5,66000.0,6.713,6.713,6.6919,6.6989,66000.0
2013-05-08 12:20:00,9.49,9.49,9.47,9.47,89200.0,6.6919,6.6919,6.6778,6.6778,89200.0
2013-05-08 12:25:00,9.47,9.47,9.44,9.44,79600.0,6.6778,6.6778,6.6566,6.6566,79600.0
2013-05-08 12:30:00,9.45,9.46,9.44,9.44,72800.0,6.6636,6.6707,6.6566,6.6566,72800.0
2013-05-08 12:35:00,9.45,9.46,9.43,9.46,54800.0,6.6636,6.6707,6.6495,6.6707,54800.0
2013-05-08 12:40:00,9.46,9.46,9.44,9.44,53600.0,6.6707,6.6707,6.6566,6.6566,53600.0
2013-05-08 12:45:00,9.44,9.44,9.42,9.42,72000.0,6.6566,6.6566,6.6425,6.6425,72000.0
2013-05-08 12:50:00,9.43,9.43,9.41,9.42,102000.0,6.6495,6.6495,6.6354,6.6425,102000.0
2013-05-08 12:55:00,9.42,9.42,9.4,9.4,57200.0,6.6425,6.6425,6.6284,6.6284,57200.0
2013-05-08 13:00:00,9.41,9.42,9.4,9.4,72000.0,6.6354,6.6425,6.6284,6.6284,72000.0
2013-05-08 13:05:00,9.4,9.41,9.4,9.4,68400.0,6.6284,6.6354,6.6284,6.6284,68400.0
2013-05-08 13:10:00,9.4,9.4,9.39,9.4,74000.0,6.6284,6.6284,6.6213,6.6284,74000.0
2013-05-08 13:15:00,9.4,9.4,9.37,9.38,86000.0,6.6284,6.6284,6.6072,6.6143,86000.0
2013-05-08 13:20:00,9.38,9.4,9.38,9.39,244000.0,6.6143,6.6284,6.6143,6.6213,244000.0
2013-05-08 13:25:00,9.39,9.39,9.38,9.38,65600.0,6.6213,6.6213,6.6143,6.6143,65600.0
2013-05-08 13:30:00,9.38,9.39,9.37,9.38,87200.0,6.6143,6.6213,6.6072,6.6143,87200.0
2013-05-08 13:35:00,9.38,9.39,9.38,9.38,60800.0,6.6143,6.6213,6.6143,6.6143,60800.0
2013-05-08 13:40:00,9.39,9.39,9.36,9.37,56400.0,6.6213,6.6213,6.6002,6.6072,56400.0
2013-05-08 13:45:00,9.37,9.38,9.36,9.37,85200.0,6.6072,6.6143,6.6002,6.6072,85200.0
2013-05-08 13:50:00,9.37,9.37,9.36,9.36,39200.0,6.6072,6.6072,6.6002,6.6002,39200.0
2013-05-08 13:55:00,9.36,9.38,9.36,9.36,67600.0,6.6002,6.6143,6.6002,6.6002,67600.0
2013-05-08 14:00:00,9.36,9.37,9.35,9.36,58000.0,6.6002,6.6072,6.5931,6.6002,58000.0
2013-05-08 14:05:00,9.36,9.38,9.36,9.36,66400.0,6.6002,6.6143,6.6002,6.6002,66400.0
2013-05-08 14:10:00,9.36,9.36,9.35,9.35,73600.0,6.6002,6.6002,6.5931,6.5931,73600.0
2013-05-08 14:15:00,9.35,9.36,9.34,9.34,94800.0,6.5931,6.6002,6.5861,6.5861,94800.0
2013-05-08 14:20:00,9.35,9.35,9.34,9.35,47600.0,6.5931,6.5931,6.5861,6.5931,47600.0
2013-05-08 14:25:00,9.35,9.36,9.35,9.35,78800.0,6.5931,6.6002,6.5931,6.5931,78800.0
2013-05-08 14:30:00,9.35,9.35,9.31,9.32,150000.0,6.5931,6.5931,6.5649,6.572,150000.0
2013-05-08 14:35:00,9.32,9.33,9.3,9.31,189200.0,6.572,6.579,6.5579,6.5649,189200.0
2013-05-08 14:40:00,9.31,9.31,9.3,9.3,185600.0,6.5649,6.5649,6.5579,6.5579,185600.0
2013-05-08 14:45:00,9.3,9.32,9.3,9.31,113200.0,6.5579,6.572,6.5579,6.5649,113200.0
2013-05-08 14:50:00,9.31,9.31,9.3,9.31,146400.0,6.5649,6.5649,6.5579,6.5649,146400.0
2013-05-08 14:55:00,9.31,9.31,9.3,9.31,67600.0,6.5649,6.5649,6.5579,6.5649,67600.0
2013-05-08 15:00:00,9.31,9.31,9.3,9.3,110000.0,6.5649,6.5649,6.5579,6.5579,110000.0
2013-05-08 15:05:00,9.3,9.3,9.29,9.3,84800.0,6.5579,6.5579,6.5508,6.5579,84800.0
2013-05-08 15:10:00,9.3,9.3,9.29,9.29,327200.0,6.5579,6.5579,6.5508,6.5508,327200.0
2013-05-08 15:15:00,9.29,9.29,9.28,9.29,158000.0,6.5508,6.5508,6.5438,6.5508,158000.0
2013-05-08 15:20:00,9.29,9.29,9.28,9.28,161200.0,6.5508,6.5508,6.5438,6.5438,161200.0
2013-05-08 15:25:00,9.28,9.3,9.28,9.29,184400.0,6.5438,6.5579,6.5438,6.5508,184400.0
2013-05-08 15:30:00,9.29,9.29,9.28,9.28,286000.0,6.5508,6.5508,6.5438,6.5438,286000.0
2013-05-08 15:35:00,9.28,9.28,9.27,9.28,163600.0,6.5438,6.5438,6.5367,6.5438,163600.0
2013-05-08 15:40:00,9.28,9.29,9.28,9.28,134800.0,6.5438,6.5508,6.5438,6.5438,134800.0
2013-05-08 15:45:00,9.28,9.29,9.27,9.27,258800.0,6.5438,6.5508,6.5367,6.5367,258800.0
2013-05-08 15:50:00,9.27,9.29,9.27,9.28,212800.0,6.5367,6.5508,6.5367,6.5438,212800.0
2013-05-08 15:55:00,9.29,9.29,9.28,9.29,667600.0,6.5508,6.5508,6.5438,6.5508,667600.0
2013-05-09 09:30:00,9.28,9.29,9.25,9.27,160800.0,6.5438,6.5508,6.5226,6.5367,160800.0
2013-05-09 09:35:00,9.26,9.28,9.26,9.28,112000.0,6.5297,6.5438,6.5297,6.5438,112000.0
2013-05-09 09:40:00,9.28,9.35,9.28,9.34,116800.0,6.5438,6.5931,6.5438,6.5861,116800.0
2013-05-09 09:45:00,9.34,9.38,9.33,9.37,116800.0,6.5861,6.6143,6.579,6.6072,116800.0
2013-05-09 09:50:00,9.36,9.38,9.35,9.38,120800.0,6.6002,6.6143,6.5931,6.6143,120800.0
2013-05-09 09:55:00,9.37,9.38,9.34,9.35,123600.0,6.6072,6.6143,6.5861,6.5931,123600.0
2013-05-09 10:00:00,9.35,9.37,9.33,9.33,70400.0,6.5931,6.6072,6.579,6.579,70400.0
2013-05-09 10:05:00,9.33,9.33,9.3,9.32,129600.0,6.579,6.579,6.5579,6.572,129600.0
2013-05-09 10:10:00,9.32,9.33,9.29,9.31,118000.0,6.572,6.579,6.5508,6.5649,118000.0
2013-05-09 10:15:00,9.31,9.31,9.27,9.28,162400.0,6.5649,6.5649,6.5367,6.5438,162400.0
2013-05-09 10:20:00,9.27,9.27,9.22,9.22,296800.0,6.5367,6.5367,6.5015,6.5015,296800.0
2013-05-09 10:25:00,9.22,9.23,9.2,9.2,199200.0,6.5015,6.5085,6.4874,6.4874,199200.0
2013-05-09 10:30:00,9.21,9.22,9.19,9.21,188800.0,6.4944,6.5015,6.4803,6.4944,188800.0
2013-05-09 10:35:00,9.21,9.22,9.2,9.22,76800.0,6.4944,6.5015,6.4874,6.5015,76800.0
2013-05-09 10:40:00,9.22,9.22,9.21,9.21,66000.0,6.5015,6.5015,6.4944,6.4944,66000.0
2013-05-09 10:45:00,9.21,9.21,9.2,9.21,83600.0,6.4944,6.4944,6.4874,6.4944,83600.0
2013-05-09 10:50:00,9.21,9.22,9.2,9.21,54400.0,6.4944,6.5015,6.4874,6.4944,54400.0
2013-05-09 10:55:00,9.21,9.22,9.2,9.22,188400.0,6.4944,6.5015,6.4874,6.5015,188400.0
2013-05-09 11:00:00,9.21,9.22,9.2,9.2,284000.0,6.4944,6.5015,6.4874,6.4874,284000.0
2013-05-09 11:05:00,9.21,9.22,9.2,9.2,732800.0,6.4944,6.5015,6.4874,6.4874,732800.0
2013-05-09 11:10:00,9.2,9.2,9.17,9.18,146400.0,6.4874,6.4874,6.4662,6.4733,146400.0
2013-05-09 11:15:00,9.18,9.2,9.17,9.18,168400.0,6.4733,6.4874,6.4662,6.4733,168400.0
2013-05-09 11:20:00,9.18,9.22,9.18,9.21,194400.0,6.4733,6.5015,6.4733,6.4944,194400.0
2013-05-09 11:25:00,9.21,9.22,9.19,9.2,236800.0,6.4944,6.5015,6.4803,6.4874,236800.0
2013-05-09 11:30:00,9.2,9.2,9.19,9.19,155600.0,6.4874,6.4874,6.4803,6.4803,155600.0
2013-05-09 11:35:00,9.19,9.2,9.19,9.2,60000.0,6.4803,6.4874,6.4803,6.4874,60000.0
2013-05-09 11:40:00,9.2,9.21,9.2,9.21,161600.0,6.4874,6.4944,6.4874,6.4944,161600.0
2013-05-09 11:45:00,9.21,9.21,9.19,9.2,448800.0,6.4944,6.4944,6.4803,6.4874,448800.0
2013-05-09 11:50:00,9.2,9.2,9.18,9.19,143200.0,6.4874,6.4874,6.4733,6.4803,143200.0
2013-05-09 11:55:00,9.19,9.19,9.16,9.16,157600.0,6.4803,6.4803,6.4592,6.4592,157600.0
2013-05-09 12:00:00,9.16,9.17,9.15,9.17,184800.0,6.4592,6.4662,6.4521,6.4662,184800.0
2013-05-09 12:05:00,9.17,9.19,9.15,9.18,175200.0,6.4662,6.4803,6.4521,6.4733,175200.0
2013-05-09 12:10:00,9.19,9.2,9.19,9.19,116000.0,6.4803,6.4874,6.4803,6.4803,116000.0
2013-05-09 12:15:00,9.19,9.2,9.19,9.19,110000.0,6.4803,6.4874,6.4803,6.4803,110000.0
2013-05-09 12:20:00,9.19,9.2,9.18,9.2,194000.0,6.4803,6.4874,6.4733,6.4874,194000.0
2013-05-09 12:25:00,9.2,9.2,9.18,9.19,177600.0,6.4874,6.4874,6.4733,6.4803,177600.0
2013-05-09 12:30:00,9.19,9.2,9.19,9.19,84800.0,6.4803,6.4874,6.4803,6.4803,84800.0
2013-05-09 12:35:00,9.19,9.2,9.19,9.2,171600.0,6.4803,6.4874,6.4803,6.4874,171600.0
2013-05-09 12:40:00,9.2,9.22,9.2,9.21,310400.0,6.4874,6.5015,6.4874,6.4944,310400.0
2013-05-09 12:45:00,9.21,9.21,9.19,9.19,195600.0,6.4944,6.4944,6.4803,6.4803,195600.0
2013-05-09 12:50:00,9.19,9.2,9.19,9.2,81200.0,6.4803,6.4874,6.4803,6.4874,81200.0
2013-05-09 12:55:00,9.2,9.21,9.2,9.2,86000.0,6.4874,6.4944,6.4874,6.4874,86000.0
2013-05-09 13:00:00,9.21,9.24,9.21,9.24,125600.0,6.4944,6.5156,6.4944,6.5156,125600.0
2013-05-09 13:05:00,9.24,9.27,9.24,9.26,121200.0,6.5156,6.5367,6.5156,6.5297,121200.0
2013-05-09 13:10:00,9.27,9.27,9.24,9.25,147600.0,6.5367,6.5367,6.5156,6.5226,147600.0
2013-05-09 13:15:00,9.25,9.26,9.24,9.26,96400.0,6.5226,6.5297,6.5156,6.5297,96400.0
2013-05-09 13:20:00,9.26,9.28,9.25,9.27,84800.0,6.5297,6.5438,6.5226,6.5367,84800.0
2013-05-09 13:25:00,9.27,9.3,9.27,9.29,68400.0,6.5367,6.5579,6.5367,6.5508,68400.0
2013-05-09 13:30:00,9.29,9.31,9.29,9.31,81600.0,6.5508,6.5649,6.5508,6.5649,81600.0
2013-05-09 13:35:00,9.31,9.32,9.28,9.29,96800.0,6.5649,6.572,6.5438,6.5508,96800.0
2013-05-09 13:40:00,9.29,9.3,9.29,9.3,84000.0,6.5508,6.5579,6.5508,6.5579,84000.0
2013-05-09 13:45:00,9.3,9.3,9.29,9.3,280400.0,6.5579,6.5579,6.5508,6.5579,280400.0
2013-05-09 13:50:00,9.3,9.32,9.3,9.3,91600.0,6.5579,6.572,6.5579,6.5579,91600.0
2013-05-09 13:55:00,9.3,9.3,9.28,9.29,86000.0,6.5579,6.5579,6.5438,6.5508,86000.0
2013-05-09 14:00:00,9.29,9.29,9.27,9.27,239200.0,6.5508,6.5508,6.5367,6.5367,239200.0
2013-05-09 14:05:00,9.27,9.29,9.27,9.28,78400.0,6.5367,6.5508,6.5367,6.5438,78400.0
2013-05-09 14:10:00,9.28,9.29,9.25,9.25,106400.0,6.5438,6.5508,6.5226,6.5226,106400.0
2013-05-09 14:15:00,9.25,9.27,9.25,9.27,56000.0,6.5226,6.5367,6.5226,6.5367,56000.0
2013-05-09 14:20:00,9.27,9.27,9.26,9.26,80800.0,6.5367,6.5367,6.5297,6.5297,80800.0
2013-05-09 14:25:00,9.26,9.27,9.25,9.27,111600.0,6.5297,6.5367,6.5226,6.5367,111600.0
2013-05-09 14:30:00,9.27,9.28,9.27,9.27,52400.0,6.5367,6.5438,6.5367,6.5367,52400.0
2013-05-09 14:35:00,9.27,9.27,9.24,9.25,145200.0,6.5367,6.5367,6.5156,6.5226,145200.0
2013-05-09 14:40:00,9.26,9.26,9.24,9.26,86400.0,6.5297,6.5297,6.5156,6.5297,86400.0
2013-05-09 14:45:00,9.26,9.27,9.26,9.26,87200.0,6.5297,6.5367,6.5297,6.5297,87200.0
2013-05-09 14:50:00,9.26,9.27,9.25,9.27,105600.0,6.5297,6.5367,6.5226,6.5367,105600.0
2013-05-09 14:55:00,9.27,9.27,9.24,9.24,139200.0,6.5367,6.5367,6.5156,6.5156,139200.0
2013-05-09 15:00:00,9.24,9.25,9.23,9.25,290000.0,6.5156,6.5226,6.5085,6.5226,290000.0
2013-05-09 15:05:00,9.25,9.27,9.25,9.26,94400.0,6.5226,6.5367,6.5226,6.5297,94400.0
2013-05-09 15:10:00,9.26,9.27,9.25,9.25,262400.0,6.5297,6.5367,6.5226,6.5226,262400.0
2013-05-09 15:15:00,9.25,9.26,9.25,9.25,250400.0,6.5226,6.5297,6.5226,6.5226,250400.0
2013-05-09 15:20:00,9.25,9.28,9.25,9.27,111600.0,6.5226,6.5438,6.5226,6.5367,111600.0
2013-05-09 15:25:00,9.27,9.28,9.26,9.26,397600.0,6.5367,6.5438,6.5297,6.5297,397600.0
2013-05-09 15:30:00,9.26,9.27,9.26,9.26,169200.0,6.5297,6.5367,6.5297,6.5297,169200.0
2013-05-09 15:35:00,9.26,9.28,9.26,9.27,132000.0,6.5297,6.5438,6.5297,6.5367,132000.0
2013-05-09 15:40:00,9.27,9.28,9.27,9.27,98400.0,6.5367,6.5438,6.5367,6.5367,98400.0
2013-05-09 15:45:00,9.27,9.28,9.26,9.27,330800.0,6.5367,6.5438,6.5297,6.5367,330800.0
2013-05-09 15:50:00,9.27,9.27,9.25,9.25,377200.0,6.5367,6.5367,6.5226,6.5226,377200.0
2013-05-09 15:55:00,9.25,9.28,9.25,9.27,629200.0,6.5226,6.5438,6.5226,6.5367,629200.0
2013-05-10 09:30:00,9.28,9.35,9.28,9.32,106000.0,6.5438,6.5931,6.5438,6.572,106000.0
2013-05-10 09:35:00,9.32,9.34,9.29,9.29,58800.0,6.572,6.5861,6.5508,6.5508,58800.0
2013-05-10 09:40:00,9.3,9.32,9.28,9.32,57200.0,6.5579,6.572,6.5438,6.572,57200.0
2013-05-10 09:45:00,9.32,9.37,9.3,9.36,78000.0,6.572,6.6072,6.5579,6.6002,78000.0
2013-05-10 09:50:00,9.36,9.38,9.36,9.37,158800.0,6.6002,6.6143,6.6002,6.6072,158800.0
2013-05-10 09:55:00,9.37,9.42,9.35,9.42,122400.0,6.6072,6.6425,6.5931,6.6425,122400.0
2013-05-10 10:00:00,9.41,9.44,9.41,9.44,99600.0,6.6354,6.6566,6.6354,6.6566,99600.0
2013-05-10 10:05:00,9.44,9.46,9.44,9.45,82800.0,6.6566,6.6707,6.6566,6.6636,82800.0
2013-05-10 10:10:00,9.46,9.49,9.46,9.48,121200.0,6.6707,6.6919,6.6707,6.6848,121200.0
2013-05-10 10:15:00,9.48,9.5,9.48,9.5,109200.0,6.6848,6.6989,6.6848,6.6989,109200.0
2013-05-10 10:20:00,9.5,9.5,9.45,9.46,229200.0,6.6989,6.6989,6.6636,6.6707,229200.0
2013-05-10 10:25:00,9.47,9.47,9.44,9.46,64400.0,6.6778,6.6778,6.6566,6.6707,64400.0
2013-05-10 10:30:00,9.46,9.47,9.44,9.45,127600.0,6.6707,6.6778,6.6566,6.6636,127600.0
2013-05-10 10:35:00,9.45,9.45,9.43,9.45,56400.0,6.6636,6.6636,6.6495,6.6636,56400.0
2013-05-10 10:40:00,9.44,9.44,9.42,9.44,90000.0,6.6566,6.6566,6.6425,6.6566,90000.0
2013-05-10 10:45:00,9.44,9.46,9.43,9.46,176000.0,6.6566,6.6707,6.6495,6.6707,176000.0
2013-05-10 10:50:00,9.46,9.48,9.46,9.48,96800.0,6.6707,6.6848,6.6707,6.6848,96800.0
2013-05-10 10:55:00,9.48,9.49,9.46,9.49,210000.0,6.6848,6.6919,6.6707,6.6919,210000.0
2013-05-10 11:00:00,9.49,9.5,9.49,9.5,162000.0,6.6919,6.6989,6.6919,6.6989,162000.0
2013-05-10 11:05:00,9.5,9.5,9.48,9.48,268800.0,6.6989,6.6989,6.6848,6.6848,268800.0
2013-05-10 11:10:00,9.48,9.48,9.45,9.47,111600.0,6.6848,6.6848,6.6636,6.6778,111600.0
2013-05-10 11:15:00,9.47,9.48,9.46,9.47,113200.0,6.6778,6.6848,6.6707,6.6778,113200.0
2013-05-10 11:20:00,9.47,9.48,9.46,9.48,168400.0,6.6778,6.6848,6.6707,6.6848,168400.0
2013-05-10 11:25:00,9.48,9.48,9.47,9.48,52000.0,6.6848,6.6848,6.6778,6.6848,52000.0
2013-05-10 11:30:00,9.49,9.5,9.48,9.48,336800.0,6.6919,6.6989,6.6848,6.6848,336800.0
2013-05-10 11:35:00,9.49,9.5,9.48,9.49,74800.0,6.6919,6.6989,6.6848,6.6919,74800.0
2013-05-10 11:40:00,9.49,9.54,9.49,9.54,162800.0,6.6919,6.7271,6.6919,6.7271,162800.0
2013-05-10 11:45:00,9.54,9.55,9.51,9.51,157600.0,6.7271,6.7342,6.706,6.706,157600.0
2013-05-10 11:50:00,9.52,9.54,9.52,9.53,195600.0,6.713,6.7271,6.713,6.7201,195600.0
2013-05-10 11:55:00,9.53,9.56,9.53,9.56,58000.0,6.7201,6.7412,6.7201,6.7412,58000.0
2013-05-10 12:00:00,9.56,9.56,9.51,9.51,104800.0,6.7412,6.7412,6.706,6.706,104800.0
2013-05-10 12:05:00,9.52,9.52,9.49,9.49,122000.0,6.713,6.713,6.6919,6.6919,122000.0
2013-05-10 12:10:00,9.49,9.49,9.48,9.49,44400.0,6.6919,6.6919,6.6848,6.6919,44400.0
2013-05-10 12:15:00,9.49,9.5,9.47,9.49,110400.0,6.6919,6.6989,6.6778,6.6919,110400.0
2013-05-10 12:20:00,9.49,9.49,9.45,9.46,150400.0,6.6919,6.6919,6.6636,6.6707,150400.0
2013-05-10 12:25:00,9.46,9.49,9.46,9.49,56000.0,6.6707,6.6919,6.6707,6.6919,56000.0
2013-05-10 12:30:00,9.5,9.5,9.48,9.5,37600.0,6.6989,6.6989,6.6848,6.6989,37600.0
2013-05-10 12:35:00,9.5,9.5,9.47,9.47,41200.0,6.6989,6.6989,6.6778,6.6778,41200.0
2013-05-10 12:40:00,9.48,9.51,9.48,9.5,80800.0,6.6848,6.706,6.6848,6.6989,80800.0
2013-05-10 12:45:00,9.5,9.5,9.48,9.49,38800.0,6.6989,6.6989,6.6848,6.6919,38800.0
2013-05-10 12:50:00,9.49,9.5,9.49,9.49,23600.0,6.6919,6.6989,6.6919,6.6919,23600.0
2013-05-10 12:55:00,9.49,9.5,9.49,9.5,37200.0,6.6919,6.6989,6.6919,6.6989,37200.0
2013-05-10 13:00:00,9.5,9.51,9.5,9.51,24000.0,6.6989,6.706,6.6989,6.706,24000.0
2013-05-10 13:05:00,9.5,9.52,9.5,9.51,111600.0,6.6989,6.713,6.6989,6.706,111600.0
2013-05-10 13:10:00,9.51,9.52,9.51,9.52,17200.0,6.706,6.713,6.706,6.713,17200.0
2013-05-10 13:15:00,9.52,9.53,9.52,9.53,54800.0,6.713,6.7201,6.713,6.7201,54800.0
2013-05-10 13:20:00,9.53,9.53,9.49,9.5,70800.0,6.7201,6.7201,6.6919,6.6989,70800.0
2013-05-10 13:25:00,9.5,9.53,9.5,9.53,46400.0,6.6989,6.7201,6.6989,6.7201,46400.0
2013-05-10 13:30:00,9.53,9.53,9.5,9.51,58400.0,6.7201,6.7201,6.6989,6.706,58400.0
2013-05-10 13:35:00,9.51,9.51,9.5,9.51,40800.0,6.706,6.706,6.6989,6.706,40800.0
2013-05-10 13:40:00,9.51,9.52,9.51,9.51,25600.0,6.706,6.713,6.706,6.706,25600.0
2013-05-10 13:45:00,9.51,9.52,9.51,9.51,38000.0,6.706,6.713,6.706,6.706,38000.0
2013-05-10 13:50:00,9.51,9.53,9.51,9.52,49600.0,6.706,6.7201,6.706,6.713,49600.0
2013-05-10 13:55:00,9.52,9.52,9.52,9.52,20800.0,6.713,6.713,6.713,6.713,20800.0
2013-05-10 14:00:00,9.52,9.53,9.52,9.53,81600.0,6.713,6.7201,6.713,6.7201,81600.0
2013-05-10 14:05:00,9.53,9.54,9.53,9.53,52800.0,6.7201,6.7271,6.7201,6.7201,52800.0
2013-05-10 14:10:00,9.53,9.54,9.53,9.53,41200.0,6.7201,6.7271,6.7201,6.7201,41200.0
2013-05-10 14:15:00,9.53,9.53,9.51,9.52,56000.0,6.7201,6.7201,6.706,6.713,56000.0
2013-05-10 14:20:00,9.52,9.53,9.52,9.53,50800.0,6.713,6.7201,6.713,6.7201,50800.0
2013-05-10 14:25:00,9.53,9.54,9.53,9.54,58800.0,6.7201,6.7271,6.7201,6.7271,58800.0
2013-05-10 14:30:00,9.54,9.54,9.53,9.53,102000.0,6.7271,6.7271,6.7201,6.7201,102000.0
2013-05-10 14:35:00,9.53,9.53,9.52,9.52,66400.0,6.7201,6.7201,6.713,6.713,66400.0
2013-05-10 14:40:00,9.53,9.54,9.52,9.53,95200.0,6.7201,6.7271,6.713,6.7201,95200.0
2013-05-10 14:45:00,9.53,9.57,9.53,9.56,154800.0,6.7201,6.7483,6.7201,6.7412,154800.0
2013-05-10 14:50:00,9.56,9.56,9.55,9.56,195600.0,6.7412,6.7412,6.7342,6.7412,195600.0
2013-05-10 14:55:00,9.56,9.57,9.55,9.57,95600.0,6.7412,6.7483,6.7342,6.7483,95600.0
2013-05-10 15:00:00,9.57,9.57,9.55,9.56,220400.0,6.7483,6.7483,6.7342,6.7412,220400.0
2013-05-10 15:05:00,9.56,9.57,9.56,9.57,99600.0,6.7412,6.7483,6.7412,6.7483,99600.0
2013-05-10 15:10:00,9.57,9.58,9.57,9.57,111200.0,6.7483,6.7553,6.7483,6.7483,111200.0
2013-05-10 15:15:00,9.57,9.58,9.57,9.57,79600.0,6.7483,6.7553,6.7483,6.7483,79600.0
2013-05-10 15:20:00,9.57,9.58,9.57,9.57,167200.0,6.7483,6.7553,6.7483,6.7483,167200.0
2013-05-10 15:25:00,9.57,9.57,9.55,9.56,104400.0,6.7483,6.7483,6.7342,6.7412,104400.0
2013-05-10 15:30:00,9.56,9.57,9.55,9.55,78800.0,6.7412,6.7483,6.7342,6.7342,78800.0
2013-05-10 15:35:00,9.56,9.56,9.55,9.56,274000.0,6.7412,6.7412,6.7342,6.7412,274000.0
2013-05-10 15:40:00,9.57,9.58,9.56,9.57,85200.0,6.7483,6.7553,6.7412,6.7483,85200.0
2013-05-10 15:45:00,9.56,9.57,9.55,9.56,369600.0,6.7412,6.7483,6.7342,6.7412,369600.0
2013-05-10 15:50:00,9.56,9.57,9.54,9.57,338800.0,6.7412,6.7483,6.7271,6.7483,338800.0
2013-05-10 15:55:00,9.57,9.6,9.56,9.6,568000.0,6.7483,6.7694,6.7412,6.7694,568000.0
2013-05-13 09:30:00,9.56,9.6,9.55,9.59,104400.0,6.7412,6.7694,6.7342,6.7624,104400.0
2013-05-13 09:35:00,9.59,9.62,9.59,9.62,76400.0,6.7624,6.7835,6.7624,6.7835,76400.0
2013-05-13 09:40:00,9.62,9.62,9.59,9.59,61200.0,6.7835,6.7835,6.7624,6.7624,61200.0
2013-05-13 09:45:00,9.59,9.62,9.58,9.62,692800.0,6.7624,6.7835,6.7553,6.7835,692800.0
2013-05-13 09:50:00,9.61,9.65,9.6,9.6,292400.0,6.7765,6.8047,6.7694,6.7694,292400.0
2013-05-13 09:55:00,9.61,9.63,9.61,9.63,93200.0,6.7765,6.7906,6.7765,6.7906,93200.0
2013-05-13 10:00:00,9.62,9.64,9.59,9.6,106400.0,6.7835,6.7976,6.7624,6.7694,106400.0
2013-05-13 10:05:00,9.6,9.62,9.6,9.6,88000.0,6.7694,6.7835,6.7694,6.7694,88000.0
2013-05-13 10:10:00,9.6,9.61,9.59,9.61,150400.0,6.7694,6.7765,6.7624,6.7765,150400.0
2013-05-13 10:15:00,9.61,9.61,9.59,9.6,68000.0,6.7765,6.7765,6.7624,6.7694,68000.0
2013-05-13 10:20:00,9.6,9.61,9.6,9.61,28800.0,6.7694,6.7765,6.7694,6.7765,28800.0
2013-05-13 10:25:00,9.6,9.62,9.6,9.62,222800.0,6.7694,6.7835,6.7694,6.7835,222800.0
2013-05-13 10:30:00,9.62,9.62,9.6,9.61,72800.0,6.7835,6.7835,6.7694,6.7765,72800.0
2013-05-13 10:35:00,9.61,9.62,9.6,9.61,58000.0,6.7765,6.7835,6.7694,6.7765,58000.0
2013-05-13 10:40:00,9.61,9.62,9.61,9.62,328400.0,6.7765,6.7835,6.7765,6.7835,328400.0
2013-05-13 10:45:00,9.62,9.62,9.61,9.61,187200.0,6.7835,6.7835,6.7765,6.7765,187200.0
2013-05-13 10:50:00,9.61,9.62,9.6,9.6,142800.0,6.7765,6.7835,6.7694,6.7694,142800.0
2013-05-13 10:55:00,9.59,9.62,9.59,9.61,170400.0,6.7624,6.7835,6.7624,6.7765,170400.0
2013-05-13 11:00:00,9.61,9.62,9.6,9.61,702000.0,6.7765,6.7835,6.7694,6.7765,702000.0
2013-05-13 11:05:00,9.61,9.62,9.6,9.61,83200.0,6.7765,6.7835,6.7694,6.7765,83200.0
2013-05-13 11:10:00,9.61,9.62,9.61,9.61,101200.0,6.7765,6.7835,6.7765,6.7765,101200.0
2013-05-13 11:15:00,9.61,9.62,9.6,9.6,144400.0,6.7765,6.7835,6.7694,6.7694,144400.0
2013-05-13 11:20:00,9.6,9.62,9.59,9.61,253600.0,6.7694,6.7835,6.7624,6.7765,253600.0
2013-05-13 11:25:00,9.61,9.62,9.6,9.61,167600.0,6.7765,6.7835,6.7694,6.7765,167600.0
2013-05-13 11:30:00,9.61,9.62,9.6,9.61,49600.0,6.7765,6.7835,6.7694,6.7765,49600.0
2013-05-13 11:35:00,9.61,9.61,9.6,9.6,26400.0,6.7765,6.7765,6.7694,6.7694,26400.0
2013-05-13 11:40:00,9.61,9.62,9.6,9.61,82000.0,6.7765,6.7835,6.7694,6.7765,82000.0
2013-05-13 11:45:00,9.61,9.62,9.61,9.62,126400.0,6.7765,6.7835,6.7765,6.7835,126400.0
2013-05-13 11:50:00,9.62,9.62,9.61,9.61,194400.0,6.7835,6.7835,6.7765,6.7765,194400.0
2013-05-13 11:55:00,9.61,9.62,9.6,9.61,61600.0,6.7765,6.7835,6.7694,6.7765,61600.0
2013-05-13 12:00:00,9.61,9.62,9.61,9.61,64000.0,6.7765,6.7835,6.7765,6.7765,64000.0
2013-05-13 12:05:00,9.62,9.62,9.61,9.61,48400.0,6.7835,6.7835,6.7765,6.7765,48400.0
2013-05-13 12:10:00,9.61,9.62,9.61,9.61,52000.0,6.7765,6.7835,6.7765,6.7765,52000.0
2013-05-13 12:15:00,9.61,9.62,9.61,9.62,42000.0,6.7765,6.7835,6.7765,6.7835,42000.0
2013-05-13 12:20:00,9.62,9.62,9.61,9.61,42000.0,6.7835,6.7835,6.7765,6.7765,42000.0
2013-05-13 12:25:00,9.61,9.62,9.61,9.61,55600.0,6.7765,6.7835,6.7765,6.7765,55600.0
2013-05-13 12:30:00,9.61,9.62,9.61,9.61,54400.0,6.7765,6.7835,6.7765,6.7765,54400.0
2013-05-13 12:35:00,9.61,9.62,9.61,9.61,36000.0,6.7765,6.7835,6.7765,6.7765,36000.0
2013-05-13 12:40:00,9.61,9.61,9.61,9.61,12400.0,6.7765,6.7765,6.7765,6.7765,12400.0
2013-05-13 12:45:00,9.61,9.61,9.61,9.61,7600.0,6.7765,6.7765,6.7765,6.7765,7600.0
2013-05-13 12:50:00,9.61,9.62,9.61,9.61,61600.0,6.7765,6.7835,6.7765,6.7765,61600.0
2013-05-13 12:55:00,9.61,9.62,9.61,9.61,489600.0,6.7765,6.7835,6.7765,6.7765,489600.0
2013-05-13 13:00:00,9.62,9.62,9.61,9.62,74000.0,6.7835,6.7835,6.7765,6.7835,74000.0
2013-05-13 13:05:00,9.62,9.62,9.62,9.62,27200.0,6.7835,6.7835,6.7835,6.7835,27200.0
2013-05-13 13:10:00,9.62,9.62,9.61,9.61,74800.0,6.7835,6.7835,6.7765,6.7765,74800.0
2013-05-13 13:15:00,9.61,9.61,9.61,9.61,84400.0,6.7765,6.7765,6.7765,6.7765,84400.0
2013-05-13 13:20:00,9.61,9.61,9.6,9.6,47600.0,6.7765,6.7765,6.7694,6.7694,47600.0
2013-05-13 13:25:00,9.6,9.61,9.6,9.6,48800.0,6.7694,6.7765,6.7694,6.7694,48800.0
2013-05-13 13:30:00,9.6,9.6,9.58,9.59,28800.0,6.7694,6.7694,6.7553,6.7624,28800.0
2013-05-13 13:35:00,9.59,9.59,9.58,9.58,18000.0,6.7624,6.7624,6.7553,6.7553,18000.0
2013-05-13 13:40:00,9.58,9.59,9.57,9.57,21200.0,6.7553,6.7624,6.7483,6.7483,21200.0
2013-05-13 13:45:00,9.58,9.6,9.58,9.6,41600.0,6.7553,6.7694,6.7553,6.7694,41600.0
2013-05-13 13:50:00,9.6,9.6,9.59,9.6,91600.0,6.7694,6.7694,6.7624,6.7694,91600.0
2013-05-13 13:55:00,9.6,9.6,9.6,9.6,74000.0,6.7694,6.7694,6.7694,6.7694,74000.0
2013-05-13 14:00:00,9.6,9.6,9.58,9.6,91200.0,6.7694,6.7694,6.7553,6.7694,91200.0
2013-05-13 14:05:00,9.6,9.6,9.6,9.6,48800.0,6.7694,6.7694,6.7694,6.7694,48800.0
2013-05-13 14:10:00,9.6,9.6,9.58,9.59,39600.0,6.7694,6.7694,6.7553,6.7624,39600.0
2013-05-13 14:15:00,9.59,9.6,9.59,9.6,30400.0,6.7624,6.7694,6.7624,6.7694,30400.0
2013-05-13 14:20:00,9.6,9.6,9.6,9.6,58400.0,6.7694,6.7694,6.7694,6.7694,58400.0
2013-05-13 14:25:00,9.6,9.6,9.6,9.6,37200.0,6.7694,6.7694,6.7694,6.7694,37200.0
2013-05-13 14:30:00,9.6,9.6,9.59,9.6,147600.0,6.7694,6.7694,6.7624,6.7694,147600.0
2013-05-13 14:35:00,9.6,9.6,9.59,9.59,195200.0,6.7694,6.7694,6.7624,6.7624,195200.0
2013-05-13 14:40:00,9.59,9.6,9.59,9.6,203600.0,6.7624,6.7694,6.7624,6.7694,203600.0
2013-05-13 14:45:00,9.6,9.6,9.59,9.59,106000.0,6.7694,6.7694,6.7624,6.7624,106000.0
2013-05-13 14:50:00,9.59,9.6,9.58,9.59,144000.0,6.7624,6.7694,6.7553,6.7624,144000.0
2013-05-13 14:55:00,9.59,9.59,9.58,9.59,229600.0,6.7624,6.7624,6.7553,6.7624,229600.0
2013-05-13 15:00:00,9.59,9.59,9.58,9.59,72000.0,6.7624,6.7624,6.7553,6.7624,72000.0
2013-05-13 15:05:00,9.59,9.6,9.59,9.6,120000.0,6.7624,6.7694,6.7624,6.7694,120000.0
2013-05-13 15:10:00,9.6,9.6,9.58,9.59,85200.0,6.7694,6.7694,6.7553,6.7624,85200.0
2013-05-13 15:15:00,9.59,9.59,9.58,9.59,299600.0,6.7624,6.7624,6.7553,6.7624,299600.0
2013-05-13 15:20:00,9.59,9.59,9.59,9.59,71600.0,6.7624,6.7624,6.7624,6.7624,71600.0
2013-05-13 15:25:00,9.59,9.59,9.59,9.59,392800.0,6.7624,6.7624,6.7624,6.7624,392800.0
2013-05-13 15:30:00,9.59,9.59,9.58,9.58,177600.0,6.7624,6.7624,6.7553,6.7553,177600.0
2013-05-13 15:35:00,9.58,9.59,9.58,9.58,314400.0,6.7553,6.7624,6.7553,6.7553,314400.0
2013-05-13 15:40:00,9.58,9.59,9.58,9.58,116400.0,6.7553,6.7624,6.7553,6.7553,116400.0
2013-05-13 15:45:00,9.58,9.59,9.58,9.59,110800.0,6.7553,6.7624,6.7553,6.7624,110800.0
2013-05-13 15:50:00,9.59,9.59,9.57,9.58,342800.0,6.7624,6.7624,6.7483,6.7553,342800.0
2013-05-13 15:55:00,9.58,9.58,9.57,9.57,835600.0,6.7553,6.7553,6.7483,6.7483,835600.0
2013-05-14 09:30:00,9.55,9.7,9.55,9.68,302000.0,6.7342,6.8399,6.7342,6.8258,302000.0
2013-05-14 09:35:00,9.68,9.68,9.65,9.65,63200.0,6.8258,6.8258,6.8047,6.8047,63200.0
2013-05-14 09:40:00,9.65,9.65,9.63,9.64,45200.0,6.8047,6.8047,6.7906,6.7976,45200.0
2013-05-14 09:45:00,9.64,9.64,9.63,9.64,127600.0,6.7976,6.7976,6.7906,6.7976,127600.0
2013-05-14 09:50:00,9.64,9.65,9.62,9.62,90400.0,6.7976,6.8047,6.7835,6.7835,90400.0
2013-05-14 09:55:00,9.62,9.64,9.62,9.63,28000.0,6.7835,6.7976,6.7835,6.7906,28000.0
2013-05-14 10:00:00,9.63,9.63,9.59,9.59,40800.0,6.7906,6.7906,6.7624,6.7624,40800.0
2013-05-14 10:05:00,9.59,9.59,9.56,9.58,115200.0,6.7624,6.7624,6.7412,6.7553,115200.0
2013-05-14 10:10:00,9.57,9.6,9.56,9.6,79200.0,6.7483,6.7694,6.7412,6.7694,79200.0
2013-05-14 10:15:00,9.6,9.6,9.59,9.59,68800.0,6.7694,6.7694,6.7624,6.7624,68800.0
2013-05-14 10:20:00,9.59,9.61,9.57,9.61,59600.0,6.7624,6.7765,6.7483,6.7765,59600.0
2013-05-14 10:25:00,9.61,9.61,9.6,9.61,16800.0,6.7765,6.7765,6.7694,6.7765,16800.0
2013-05-14 10:30:00,9.61,9.61,9.58,9.59,119600.0,6.7765,6.7765,6.7553,6.7624,119600.0
2013-05-14 10:35:00,9.59,9.6,9.59,9.6,50800.0,6.7624,6.7694,6.7624,6.7694,50800.0
2013-05-14 10:40:00,9.6,9.61,9.59,9.6,71600.0,6.7694,6.7765,6.7624,6.7694,71600.0
2013-05-14 10:45:00,9.6,9.62,9.59,9.6,194400.0,6.7694,6.7835,6.7624,6.7694,194400.0
2013-05-14 10:50:00,9.6,9.62,9.6,9.61,74000.0,6.7694,6.7835,6.7694,6.7765,74000.0
2013-05-14 10:55:00,9.61,9.62,9.6,9.61,323600.0,6.7765,6.7835,6.7694,6.7765,323600.0
2013-05-14 11:00:00,9.61,9.62,9.61,9.61,84800.0,6.7765,6.7835,6.7765,6.7765,84800.0
2013-05-14 11:05:00,9.62,9.63,9.62,9.63,41600.0,6.7835,6.7906,6.7835,6.7906,41600.0
2013-05-14 11:10:00,9.63,9.64,9.62,9.63,66800.0,6.7906,6.7976,6.7835,6.7906,66800.0
2013-05-14 11:15:00,9.64,9.65,9.64,9.64,60800.0,6.7976,6.8047,6.7976,6.7976,60800.0
2013-05-14 11:20:00,9.64,9.64,9.63,9.64,158800.0,6.7976,6.7976,6.7906,6.7976,158800.0
2013-05-14 11:25:00,9.64,9.64,9.63,9.63,66400.0,6.7976,6.7976,6.7906,6.7906,66400.0
2013-05-14 11:30:00,9.63,9.64,9.62,9.63,73200.0,6.7906,6.7976,6.7835,6.7906,73200.0
2013-05-14 11:35:00,9.63,9.65,9.63,9.65,255200.0,6.7906,6.8047,6.7906,6.8047,255200.0
2013-05-14 11:40:00,9.65,9.65,9.65,9.65,41200.0,6.8047,6.8047,6.8047,6.8047,41200.0
2013-05-14 11:45:00,9.65,9.65,9.63,9.63,151200.0,6.8047,6.8047,6.7906,6.7906,151200.0
2013-05-14 11:50:00,9.63,9.64,9.63,9.64,116800.0,6.7906,6.7976,6.7906,6.7976,116800.0
2013-05-14 11:55:00,9.64,9.65,9.63,9.65,60400.0,6.7976,6.8047,6.7906,6.8047,60400.0
2013-05-14 12:00:00,9.65,9.66,9.65,9.66,58800.0,6.8047,6.8117,6.8047,6.8117,58800.0
2013-05-14 12:05:00,9.66,9.67,9.65,9.66,84000.0,6.8117,6.8188,6.8047,6.8117,84000.0
2013-05-14 12:10:00,9.66,9.66,9.63,9.64,134800.0,6.8117,6.8117,6.7906,6.7976,134800.0
2013-05-14 12:15:00,9.63,9.66,9.63,9.66,107200.0,6.7906,6.8117,6.7906,6.8117,107200.0
2013-05-14 12:20:00,9.65,9.65,9.64,9.65,132400.0,6.8047,6.8047,6.7976,6.8047,132400.0
2013-05-14 12:25:00,9.65,9.66,9.63,9.63,189200.0,6.8047,6.8117,6.7906,6.7906,189200.0
2013-05-14 12:30:00,9.63,9.65,9.63,9.65,60800.0,6.7906,6.8047,6.7906,6.8047,60800.0
2013-05-14 12:35:00,9.65,9.66,9.65,9.66,33200.0,6.8047,6.8117,6.8047,6.8117,33200.0
2013-05-14 12:40:00,9.66,9.68,9.66,9.68,24000.0,6.8117,6.8258,6.8117,6.8258,24000.0
2013-05-14 12:45:00,9.67,9.68,9.65,9.65,50000.0,6.8188,6.8258,6.8047,6.8047,50000.0
2013-05-14 12:50:00,9.65,9.65,9.65,9.65,44400.0,6.8047,6.8047,6.8047,6.8047,44400.0
2013-05-14 12:55:00,9.65,9.66,9.65,9.65,74800.0,6.8047,6.8117,6.8047,6.8047,74800.0
2013-05-14 13:00:00,9.65,9.67,9.65,9.67,115200.0,6.8047,6.8188,6.8047,6.8188,115200.0
2013-05-14 13:05:00,9.67,9.67,9.65,9.66,101200.0,6.8188,6.8188,6.8047,6.8117,101200.0
2013-05-14 13:10:00,9.66,9.66,9.65,9.65,44000.0,6.8117,6.8117,6.8047,6.8047,44000.0
2013-05-14 13:15:00,9.65,9.68,9.65,9.68,89600.0,6.8047,6.8258,6.8047,6.8258,89600.0
2013-05-14 13:20:00,9.67,9.69,9.67,9.69,41200.0,6.8188,6.8329,6.8188,6.8329,41200.0
2013-05-14 13:25:00,9.69,9.7,9.69,9.69,119200.0,6.8329,6.8399,6.8329,6.8329,119200.0
2013-05-14 13:30:00,9.69,9.71,9.69,9.71,68400.0,6.8329,6.847,6.8329,6.847,68400.0
2013-05-14 13:35:00,9.71,9.73,9.71,9.73,67600.0,6.847,6.8611,6.847,6.8611,67600.0
2013-05-14 13:40:00,9.73,9.73,9.73,9.73,56000.0,6.8611,6.8611,6.8611,6.8611,56000.0
2013-05-14 13:45:00,9.73,9.75,9.73,9.74,238000.0,6.8611,6.8752,6.8611,6.8681,238000.0
2013-05-14 13:50:00,9.74,9.74,9.73,9.74,144800.0,6.8681,6.8681,6.8611,6.8681,144800.0
2013-05-14 13:55:00,9.74,9.74,9.72,9.72,145200.0,6.8681,6.8681,6.854,6.854,145200.0
2013-05-14 14:00:00,9.72,9.73,9.72,9.73,60400.0,6.854,6.8611,6.854,6.8611,60400.0
2013-05-14 14:05:00,9.73,9.74,9.72,9.74,79600.0,6.8611,6.8681,6.854,6.8681,79600.0
2013-05-14 14:10:00,9.74,9.75,9.74,9.74,90400.0,6.8681,6.8752,6.8681,6.8681,90400.0
2013-05-14 14:15:00,9.74,9.75,9.74,9.74,84800.0,6.8681,6.8752,6.8681,6.8681,84800.0
2013-05-14 14:20:00,9.75,9.75,9.73,9.73,111600.0,6.8752,6.8752,6.8611,6.8611,111600.0
2013-05-14 14:25:00,9.73,9.74,9.7,9.71,123600.0,6.8611,6.8681,6.8399,6.847,123600.0
2013-05-14 14:30:00,9.71,9.72,9.71,9.71,70800.0,6.847,6.854,6.847,6.847,70800.0
2013-05-14 14:35:00,9.71,9.71,9.7,9.71,86800.0,6.847,6.847,6.8399,6.847,86800.0
2013-05-14 14:40:00,9.71,9.71,9.71,9.71,30800.0,6.847,6.847,6.847,6.847,30800.0
2013-05-14 14:45:00,9.71,9.71,9.7,9.7,55200.0,6.847,6.847,6.8399,6.8399,55200.0
2013-05-14 14:50:00,9.7,9.7,9.67,9.67,134400.0,6.8399,6.8399,6.8188,6.8188,134400.0
2013-05-14 14:55:00,9.67,9.69,9.67,9.69,43200.0,6.8188,6.8329,6.8188,6.8329,43200.0
2013-05-14 15:00:00,9.69,9.7,9.69,9.69,70000.0,6.8329,6.8399,6.8329,6.8329,70000.0
2013-05-14 15:05:00,9.69,9.69,9.68,9.69,57600.0,6.8329,6.8329,6.8258,6.8329,57600.0
2013-05-14 15:10:00,9.69,9.7,9.69,9.7,42400.0,6.8329,6.8399,6.8329,6.8399,42400.0
2013-05-14 15:15:00,9.7,9.7,9.68,9.68,211600.0,6.8399,6.8399,6.8258,6.8258,211600.0
2013-05-14 15:20:00,9.68,9.68,9.67,9.68,76800.0,6.8258,6.8258,6.8188,6.8258,76800.0
2013-05-14 15:25:00,9.68,9.68,9.67,9.68,38000.0,6.8258,6.8258,6.8188,6.8258,38000.0
2013-05-14 15:30:00,9.68,9.68,9.67,9.68,249200.0,6.8258,6.8258,6.8188,6.8258,249200.0
2013-05-14 15:35:00,9.68,9.68,9.67,9.68,161200.0,6.8258,6.8258,6.8188,6.8258,161200.0
2013-05-14 15:40:00,9.68,9.68,9.66,9.66,368000.0,6.8258,6.8258,6.8117,6.8117,368000.0
2013-05-14 15:45:00,9.66,9.67,9.65,9.67,308800.0,6.8117,6.8188,6.8047,6.8188,308800.0
2013-05-14 15:50:00,9.67,9.68,9.65,9.65,376400.0,6.8188,6.8258,6.8047,6.8047,376400.0
2013-05-14 15:55:00,9.65,9.66,9.65,9.66,509200.0,6.8047,6.8117,6.8047,6.8117,509200.0
2013-05-15 09:30:00,9.65,9.66,9.63,9.65,196000.0,6.8047,6.8117,6.7906,6.8047,196000.0
2013-05-15 09:35:00,9.65,9.66,9.62,9.63,70400.0,6.8047,6.8117,6.7835,6.7906,70400.0
2013-05-15 09:40:00,9.63,9.63,9.61,9.61,83200.0,6.7906,6.7906,6.7765,6.7765,83200.0
2013-05-15 09:45:00,9.61,9.62,9.61,9.61,102800.0,6.7765,6.7835,6.7765,6.7765,102800.0
2013-05-15 09:50:00,9.61,9.68,9.61,9.67,238400.0,6.7765,6.8258,6.7765,6.8188,238400.0
2013-05-15 09:55:00,9.67,9.73,9.67,9.72,196400.0,6.8188,6.8611,6.8188,6.854,196400.0
2013-05-15 10:00:00,9.72,9.72,9.68,9.68,89200.0,6.854,6.854,6.8258,6.8258,89200.0
2013-05-15 10:05:00,9.69,9.72,9.68,9.71,33600.0,6.8329,6.854,6.8258,6.847,33600.0
2013-05-15 10:10:00,9.71,9.71,9.67,9.68,45200.0,6.847,6.847,6.8188,6.8258,45200.0
2013-05-15 10:15:00,9.68,9.68,9.66,9.66,44800.0,6.8258,6.8258,6.8117,6.8117,44800.0
2013-05-15 10:20:00,9.67,9.69,9.65,9.68,259200.0,6.8188,6.8329,6.8047,6.8258,259200.0
2013-05-15 10:25:00,9.69,9.69,9.68,9.69,86800.0,6.8329,6.8329,6.8258,6.8329,86800.0
2013-05-15 10:30:00,9.69,9.69,9.68,9.68,40400.0,6.8329,6.8329,6.8258,6.8258,40400.0
2013-05-15 10:35:00,9.69,9.7,9.69,9.7,33200.0,6.8329,6.8399,6.8329,6.8399,33200.0
2013-05-15 10:40:00,9.7,9.7,9.68,9.68,57600.0,6.8399,6.8399,6.8258,6.8258,57600.0
2013-05-15 10:45:00,9.68,9.69,9.68,9.69,35600.0,6.8258,6.8329,6.8258,6.8329,35600.0
2013-05-15 10:50:00,9.69,9.7,9.69,9.7,38400.0,6.8329,6.8399,6.8329,6.8399,38400.0
2013-05-15 10:55:00,9.7,9.71,9.7,9.71,61600.0,6.8399,6.847,6.8399,6.847,61600.0
2013-05-15 11:00:00,9.71,9.74,9.71,9.73,57600.0,6.847,6.8681,6.847,6.8611,57600.0
2013-05-15 11:05:00,9.73,9.73,9.72,9.73,20800.0,6.8611,6.8611,6.854,6.8611,20800.0
2013-05-15 11:10:00,9.73,9.73,9.72,9.72,27200.0,6.8611,6.8611,6.854,6.854,27200.0
2013-05-15 11:15:00,9.72,9.72,9.71,9.71,51600.0,6.854,6.854,6.847,6.847,51600.0
2013-05-15 11:20:00,9.71,9.74,9.7,9.73,374800.0,6.847,6.8681,6.8399,6.8611,374800.0
2013-05-15 11:25:00,9.74,9.74,9.72,9.73,109600.0,6.8681,6.8681,6.854,6.8611,109600.0
2013-05-15 11:30:00,9.73,9.74,9.73,9.74,23600.0,6.8611,6.8681,6.8611,6.8681,23600.0
2013-05-15 11:35:00,9.74,9.74,9.74,9.74,42400.0,6.8681,6.8681,6.8681,6.8681,42400.0
2013-05-15 11:40:00,9.74,9.74,9.74,9.74,60400.0,6.8681,6.8681,6.8681,6.8681,60400.0
2013-05-15 11:45:00,9.74,9.74,9.73,9.73,54400.0,6.8681,6.8681,6.8611,6.8611,54400.0
2013-05-15 11:50:00,9.73,9.73,9.72,9.72,45600.0,6.8611,6.8611,6.854,6.854,45600.0
2013-05-15 11:55:00,9.72,9.72,9.72,9.72,15200.0,6.854,6.854,6.854,6.854,15200.0
2013-05-15 12:00:00,9.72,9.72,9.71,9.71,40400.0,6.854,6.854,6.847,6.847,40400.0
2013-05-15 12:05:00,9.71,9.73,9.71,9.73,57600.0,6.847,6.8611,6.847,6.8611,57600.0
2013-05-15 12:10:00,9.72,9.73,9.72,9.73,296800.0,6.854,6.8611,6.854,6.8611,296800.0
2013-05-15 12:15:00,9.73,9.74,9.72,9.74,169600.0,6.8611,6.8681,6.854,6.8681,169600.0
2013-05-15 12:20:00,9.74,9.74,9.72,9.73,66000.0,6.8681,6.8681,6.854,6.8611,66000.0
2013-05-15 12:25:00,9.74,9.74,9.73,9.74,302400.0,6.8681,6.8681,6.8611,6.8681,302400.0
2013-05-15 12:30:00,9.74,9.74,9.74,9.74,164400.0,6.8681,6.8681,6.8681,6.8681,164400.0
2013-05-15 12:35:00,9.74,9.77,9.74,9.77,117600.0,6.8681,6.8893,6.8681,6.8893,117600.0
2013-05-15 12:40:00,9.77,9.78,9.77,9.77,53600.0,6.8893,6.8963,6.8893,6.8893,53600.0
2013-05-15 12:45:00,9.77,9.78,9.77,9.77,50000.0,6.8893,6.8963,6.8893,6.8893,50000.0
2013-05-15 12:50:00,9.76,9.76,9.76,9.76,44400.0,6.8822,6.8822,6.8822,6.8822,44400.0
2013-05-15 12:55:00,9.76,9.76,9.76,9.76,26800.0,6.8822,6.8822,6.8822,6.8822,26800.0
2013-05-15 13:00:00,9.76,9.77,9.76,9.77,43600.0,6.8822,6.8893,6.8822,6.8893,43600.0
2013-05-15 13:05:00,9.77,9.78,9.77,9.77,50800.0,6.8893,6.8963,6.8893,6.8893,50800.0
2013-05-15 13:10:00,9.77,9.78,9.77,9.78,36400.0,6.8893,6.8963,6.8893,6.8963,36400.0
2013-05-15 13:15:00,9.78,9.79,9.77,9.78,30000.0,6.8963,6.9034,6.8893,6.8963,30000.0
2013-05-15 13:20:00,9.79,9.8,9.79,9.79,29200.0,6.9034,6.9104,6.9034,6.9034,29200.0
2013-05-15 13:25:00,9.8,9.81,9.8,9.81,50400.0,6.9104,6.9175,6.9104,6.9175,50400.0
2013-05-15 13:30:00,9.81,9.81,9.8,9.81,81200.0,6.9175,6.9175,6.9104,6.9175,81200.0
2013-05-15 13:35:00,9.81,9.81,9.8,9.8,50000.0,6.9175,6.9175,6.9104,6.9104,50000.0
2013-05-15 13:40:00,9.8,9.8,9.78,9.79,37200.0,6.9104,6.9104,6.8963,6.9034,37200.0
2013-05-15 13:45:00,9.79,9.79,9.77,9.77,40000.0,6.9034,6.9034,6.8893,6.8893,40000.0
2013-05-15 13:50:00,9.77,9.78,9.77,9.77,44400.0,6.8893,6.8963,6.8893,6.8893,44400.0
2013-05-15 13:55:00,9.77,9.77,9.74,9.75,76400.0,6.8893,6.8893,6.8681,6.8752,76400.0
2013-05-15 14:00:00,9.75,9.76,9.74,9.74,70000.0,6.8752,6.8822,6.8681,6.8681,70000.0
2013-05-15 14:05:00,9.74,9.74,9.72,9.73,49600.0,6.8681,6.8681,6.854,6.8611,49600.0
2013-05-15 14:10:00,9.72,9.74,9.72,9.73,53600.0,6.854,6.8681,6.854,6.8611,53600.0
2013-05-15 14:15:00,9.73,9.73,9.72,9.72,198000.0,6.8611,6.8611,6.854,6.854,198000.0
2013-05-15 14:20:00,9.72,9.72,9.71,9.71,53200.0,6.854,6.854,6.847,6.847,53200.0
2013-05-15 14:25:00,9.71,9.73,9.71,9.73,66800.0,6.847,6.8611,6.847,6.8611,66800.0
2013-05-15 14:30:00,9.73,9.74,9.73,9.74,76800.0,6.8611,6.8681,6.8611,6.8681,76800.0
2013-05-15 14:35:00,9.74,9.74,9.72,9.72,87200.0,6.8681,6.8681,6.854,6.854,87200.0
2013-05-15 14:40:00,9.72,9.73,9.71,9.72,60800.0,6.854,6.8611,6.847,6.854,60800.0
2013-05-15 14:45:00,9.71,9.73,9.71,9.73,60400.0,6.847,6.8611,6.847,6.8611,60400.0
2013-05-15 14:50:00,9.73,9.73,9.72,9.72,51600.0,6.8611,6.8611,6.854,6.854,51600.0
2013-05-15 14:55:00,9.72,9.72,9.71,9.72,109200.0,6.854,6.854,6.847,6.854,109200.0
2013-05-15 15:00:00,9.72,9.72,9.71,9.72,78400.0,6.854,6.854,6.847,6.854,78400.0
2013-05-15 15:05:00,9.72,9.73,9.72,9.72,84800.0,6.854,6.8611,6.854,6.854,84800.0
2013-05-15 15:10:00,9.72,9.74,9.72,9.73,89200.0,6.854,6.8681,6.854,6.8611,89200.0
2013-05-15 15:15:00,9.73,9.73,9.71,9.72,71200.0,6.8611,6.8611,6.847,6.854,71200.0
2013-05-15 15:20:00,9.72,9.73,9.71,9.72,80000.0,6.854,6.8611,6.847,6.854,80000.0
2013-05-15 15:25:00,9.72,9.73,9.72,9.72,75200.0,6.854,6.8611,6.854,6.854,75200.0
2013-05-15 15:30:00,9.72,9.72,9.71,9.71,244000.0,6.854,6.854,6.847,6.847,244000.0
2013-05-15 15:35:00,9.71,9.72,9.71,9.72,85600.0,6.847,6.854,6.847,6.854,85600.0
2013-05-15 15:40:00,9.72,9.73,9.72,9.72,95600.0,6.854,6.8611,6.854,6.854,95600.0
2013-05-15 15:45:00,9.73,9.75,9.73,9.74,179200.0,6.8611,6.8752,6.8611,6.8681,179200.0
2013-05-15 15:50:00,9.74,9.75,9.74,9.75,184800.0,6.8681,6.8752,6.8681,6.8752,184800.0
2013-05-15 15:55:00,9.75,9.75,9.74,9.75,277200.0,6.8752,6.8752,6.8681,6.8752,277200.0
2013-05-16 09:30:00,9.7,9.71,9.67,9.67,322000.0,6.8399,6.847,6.8188,6.8188,322000.0
2013-05-16 09:35:00,9.67,9.72,9.67,9.7,56000.0,6.8188,6.854,6.8188,6.8399,56000.0
2013-05-16 09:40:00,9.7,9.71,9.69,9.71,38800.0,6.8399,6.847,6.8329,6.847,38800.0
2013-05-16 09:45:00,9.71,9.71,9.69,9.7,53600.0,6.847,6.847,6.8329,6.8399,53600.0
2013-05-16 09:50:00,9.7,9.72,9.7,9.7,92400.0,6.8399,6.854,6.8399,6.8399,92400.0
2013-05-16 09:55:00,9.7,9.7,9.68,9.68,62800.0,6.8399,6.8399,6.8258,6.8258,62800.0
2013-05-16 10:00:00,9.68,9.68,9.67,9.67,79600.0,6.8258,6.8258,6.8188,6.8188,79600.0
2013-05-16 10:05:00,9.67,9.67,9.62,9.62,127200.0,6.8188,6.8188,6.7835,6.7835,127200.0
2013-05-16 10:10:00,9.62,9.65,9.62,9.65,67600.0,6.7835,6.8047,6.7835,6.8047,67600.0
2013-05-16 10:15:00,9.65,9.66,9.64,9.65,52800.0,6.8047,6.8117,6.7976,6.8047,52800.0
2013-05-16 10:20:00,9.65,9.65,9.63,9.65,70400.0,6.8047,6.8047,6.7906,6.8047,70400.0
2013-05-16 10:25:00,9.65,9.65,9.63,9.64,52400.0,6.8047,6.8047,6.7906,6.7976,52400.0
2013-05-16 10:30:00,9.64,9.65,9.63,9.65,40000.0,6.7976,6.8047,6.7906,6.8047,40000.0
2013-05-16 10:35:00,9.65,9.65,9.63,9.65,88400.0,6.8047,6.8047,6.7906,6.8047,88400.0
2013-05-16 10:40:00,9.65,9.65,9.65,9.65,109200.0,6.8047,6.8047,6.8047,6.8047,109200.0
2013-05-16 10:45:00,9.65,9.65,9.63,9.64,56800.0,6.8047,6.8047,6.7906,6.7976,56800.0
2013-05-16 10:50:00,9.64,9.64,9.63,9.63,225200.0,6.7976,6.7976,6.7906,6.7906,225200.0
2013-05-16 10:55:00,9.63,9.64,9.62,9.62,54000.0,6.7906,6.7976,6.7835,6.7835,54000.0
2013-05-16 11:00:00,9.62,9.63,9.62,9.63,30000.0,6.7835,6.7906,6.7835,6.7906,30000.0
2013-05-16 11:05:00,9.63,9.63,9.59,9.59,134400.0,6.7906,6.7906,6.7624,6.7624,134400.0
2013-05-16 11:10:00,9.59,9.61,9.59,9.6,117200.0,6.7624,6.7765,6.7624,6.7694,117200.0
2013-05-16 11:15:00,9.6,9.62,9.6,9.61,81200.0,6.7694,6.7835,6.7694,6.7765,81200.0
2013-05-16 11:20:00,9.61,9.63,9.61,9.63,44400.0,6.7765,6.7906,6.7765,6.7906,44400.0
2013-05-16 11:25:00,9.63,9.63,9.63,9.63,49600.0,6.7906,6.7906,6.7906,6.7906,49600.0
2013-05-16 11:30:00,9.63,9.64,9.63,9.64,23600.0,6.7906,6.7976,6.7906,6.7976,23600.0
2013-05-16 11:35:00,9.64,9.64,9.63,9.64,58000.0,6.7976,6.7976,6.7906,6.7976,58000.0
2013-05-16 11:40:00,9.64,9.65,9.64,9.65,315600.0,6.7976,6.8047,6.7976,6.8047,315600.0
2013-05-16 11:45:00,9.65,9.69,9.65,9.69,111600.0,6.8047,6.8329,6.8047,6.8329,111600.0
2013-05-16 11:50:00,9.69,9.69,9.68,9.69,91600.0,6.8329,6.8329,6.8258,6.8329,91600.0
2013-05-16 11:55:00,9.68,9.69,9.68,9.68,36000.0,6.8258,6.8329,6.8258,6.8258,36000.0
2013-05-16 12:00:00,9.68,9.68,9.65,9.65,58400.0,6.8258,6.8258,6.8047,6.8047,58400.0
2013-05-16 12:05:00,9.65,9.65,9.62,9.62,74000.0,6.8047,6.8047,6.7835,6.7835,74000.0
2013-05-16 12:10:00,9.63,9.63,9.63,9.63,48800.0,6.7906,6.7906,6.7906,6.7906,48800.0
2013-05-16 12:15:00,9.63,9.63,9.61,9.61,76000.0,6.7906,6.7906,6.7765,6.7765,76000.0
2013-05-16 12:20:00,9.61,9.61,9.58,9.58,252000.0,6.7765,6.7765,6.7553,6.7553,252000.0
2013-05-16 12:25:00,9.58,9.61,9.58,9.61,78000.0,6.7553,6.7765,6.7553,6.7765,78000.0
2013-05-16 12:30:00,9.61,9.62,9.61,9.61,69200.0,6.7765,6.7835,6.7765,6.7765,69200.0
2013-05-16 12:35:00,9.61,9.61,9.6,9.6,50800.0,6.7765,6.7765,6.7694,6.7694,50800.0
2013-05-16 12:40:00,9.6,9.62,9.6,9.62,44400.0,6.7694,6.7835,6.7694,6.7835,44400.0
2013-05-16 12:45:00,9.62,9.62,9.61,9.61,116000.0,6.7835,6.7835,6.7765,6.7765,116000.0
2013-05-16 12:50:00,9.61,9.62,9.61,9.61,37600.0,6.7765,6.7835,6.7765,6.7765,37600.0
2013-05-16 12:55:00,9.61,9.61,9.6,9.6,56000.0,6.7765,6.7765,6.7694,6.7694,56000.0
2013-05-16 13:00:00,9.6,9.62,9.6,9.62,24400.0,6.7694,6.7835,6.7694,6.7835,24400.0
2013-05-16 13:05:00,9.62,9.62,9.6,9.61,73200.0,6.7835,6.7835,6.7694,6.7765,73200.0
2013-05-16 13:10:00,9.61,9.62,9.61,9.61,8400.0,6.7765,6.7835,6.7765,6.7765,8400.0
2013-05-16 13:15:00,9.62,9.62,9.59,9.6,86800.0,6.7835,6.7835,6.7624,6.7694,86800.0
2013-05-16 13:20:00,9.6,9.6,9.59,9.6,40000.0,6.7694,6.7694,6.7624,6.7694,40000.0
2013-05-16 13:25:00,9.6,9.6,9.59,9.6,33600.0,6.7694,6.7694,6.7624,6.7694,33600.0
2013-05-16 13:30:00,9.6,9.6,9.59,9.6,41600.0,6.7694,6.7694,6.7624,6.7694,41600.0
2013-05-16 13:35:00,9.6,9.6,9.59,9.59,71600.0,6.7694,6.7694,6.7624,6.7624,71600.0
2013-05-16 13:40:00,9.59,9.59,9.56,9.56,197200.0,6.7624,6.7624,6.7412,6.7412,197200.0
2013-05-16 13:45:00,9.57,9.57,9.56,9.56,98000.0,6.7483,6.7483,6.7412,6.7412,98000.0
2013-05-16 13:50:00,9.56,9.57,9.56,9.57,65600.0,6.7412,6.7483,6.7412,6.7483,65600.0
2013-05-16 13:55:00,9.57,9.57,9.56,9.56,30800.0,6.7483,6.7483,6.7412,6.7412,30800.0
2013-05-16 14:00:00,9.56,9.59,9.56,9.59,56400.0,6.7412,6.7624,6.7412,6.7624,56400.0
2013-05-16 14:05:00,9.59,9.62,9.59,9.61,150000.0,6.7624,6.7835,6.7624,6.7765,150000.0
2013-05-16 14:10:00,9.61,9.61,9.6,9.61,136400.0,6.7765,6.7765,6.7694,6.7765,136400.0
2013-05-16 14:15:00,9.61,9.61,9.59,9.59,63200.0,6.7765,6.7765,6.7624,6.7624,63200.0
2013-05-16 14:20:00,9.59,9.59,9.59,9.59,71600.0,6.7624,6.7624,6.7624,6.7624,71600.0
2013-05-16 14:25:00,9.59,9.6,9.59,9.59,45600.0,6.7624,6.7694,6.7624,6.7624,45600.0
2013-05-16 14:30:00,9.59,9.6,9.59,9.6,52400.0,6.7624,6.7694,6.7624,6.7694,52400.0
2013-05-16 14:35:00,9.6,9.6,9.58,9.58,100000.0,6.7694,6.7694,6.7553,6.7553,100000.0
2013-05-16 14:40:00,9.59,9.59,9.55,9.56,116000.0,6.7624,6.7624,6.7342,6.7412,116000.0
2013-05-16 14:45:00,9.56,9.56,9.55,9.56,88800.0,6.7412,6.7412,6.7342,6.7412,88800.0
2013-05-16 14:50:00,9.56,9.58,9.56,9.57,92400.0,6.7412,6.7553,6.7412,6.7483,92400.0
2013-05-16 14:55:00,9.57,9.57,9.56,9.56,70400.0,6.7483,6.7483,6.7412,6.7412,70400.0
2013-05-16 15:00:00,9.56,9.57,9.56,9.57,76800.0,6.7412,6.7483,6.7412,6.7483,76800.0
2013-05-16 15:05:00,9.57,9.57,9.56,9.56,93600.0,6.7483,6.7483,6.7412,6.7412,93600.0
2013-05-16 15:10:00,9.56,9.57,9.56,9.56,71200.0,6.7412,6.7483,6.7412,6.7412,71200.0
2013-05-16 15:15:00,9.56,9.56,9.55,9.55,86800.0,6.7412,6.7412,6.7342,6.7342,86800.0
2013-05-16 15:20:00,9.55,9.55,9.53,9.53,197600.0,6.7342,6.7342,6.7201,6.7201,197600.0
2013-05-16 15:25:00,9.53,9.53,9.52,9.52,182400.0,6.7201,6.7201,6.713,6.713,182400.0
2013-05-16 15:30:00,9.52,9.53,9.51,9.53,194800.0,6.713,6.7201,6.706,6.7201,194800.0
2013-05-16 15:35:00,9.53,9.53,9.51,9.51,196000.0,6.7201,6.7201,6.706,6.706,196000.0
2013-05-16 15:40:00,9.51,9.52,9.49,9.49,210400.0,6.706,6.713,6.6919,6.6919,210400.0
2013-05-16 15:45:00,9.49,9.5,9.46,9.46,440400.0,6.6919,6.6989,6.6707,6.6707,440400.0
2013-05-16 15:50:00,9.46,9.51,9.46,9.51,574400.0,6.6707,6.706,6.6707,6.706,574400.0
2013-05-16 15:55:00,9.51,9.52,9.51,9.51,568000.0,6.706,6.713,6.706,6.706,568000.0
2013-05-17 09:30:00,9.6,9.64,9.58,9.64,352400.0,6.7694,6.7976,6.7553,6.7976,352400.0
2013-05-17 09:35:00,9.64,9.68,9.61,9.67,146000.0,6.7976,6.8258,6.7765,6.8188,146000.0
2013-05-17 09:40:00,9.67,9.67,9.61,9.63,180000.0,6.8188,6.8188,6.7765,6.7906,180000.0
2013-05-17 09:45:00,9.63,9.68,9.63,9.68,88400.0,6.7906,6.8258,6.7906,6.8258,88400.0
2013-05-17 09:50:00,9.69,9.75,9.68,9.75,327600.0,6.8329,6.8752,6.8258,6.8752,327600.0
2013-05-17 09:55:00,9.75,9.75,9.72,9.72,348000.0,6.8752,6.8752,6.854,6.854,348000.0
2013-05-17 10:00:00,9.72,9.79,9.72,9.79,454400.0,6.854,6.9034,6.854,6.9034,454400.0
2013-05-17 10:05:00,9.78,9.78,9.75,9.76,334000.0,6.8963,6.8963,6.8752,6.8822,334000.0
2013-05-17 10:10:00,9.76,9.82,9.76,9.81,165600.0,6.8822,6.9246,6.8822,6.9175,165600.0
2013-05-17 10:15:00,9.81,9.83,9.79,9.81,196800.0,6.9175,6.9316,6.9034,6.9175,196800.0
2013-05-17 10:20:00,9.81,9.83,9.79,9.79,126400.0,6.9175,6.9316,6.9034,6.9034,126400.0
2013-05-17 10:25:00,9.79,9.8,9.78,9.79,107200.0,6.9034,6.9104,6.8963,6.9034,107200.0
2013-05-17 10:30:00,9.79,9.83,9.79,9.82,99200.0,6.9034,6.9316,6.9034,6.9246,99200.0
2013-05-17 10:35:00,9.82,9.85,9.82,9.85,280000.0,6.9246,6.9457,6.9246,6.9457,280000.0
2013-05-17 10:40:00,9.85,9.87,9.84,9.87,136800.0,6.9457,6.9598,6.9387,6.9598,136800.0
2013-05-17 10:45:00,9.87,9.89,9.86,9.88,153200.0,6.9598,6.9739,6.9528,6.9669,153200.0
2013-05-17 10:50:00,9.88,9.89,9.86,9.87,156400.0,6.9669,6.9739,6.9528,6.9598,156400.0
2013-05-17 10:55:00,9.87,9.89,9.87,9.87,114000.0,6.9598,6.9739,6.9598,6.9598,114000.0
2013-05-17 11:00:00,9.87,9.87,9.82,9.82,269200.0,6.9598,6.9598,6.9246,6.9246,269200.0
2013-05-17 11:05:00,9.82,9.83,9.8,9.81,150800.0,6.9246,6.9316,6.9104,6.9175,150800.0
2013-05-17 11:10:00,9.81,9.81,9.8,9.81,202800.0,6.9175,6.9175,6.9104,6.9175,202800.0
2013-05-17 11:15:00,9.81,9.81,9.81,9.81,98800.0,6.9175,6.9175,6.9175,6.9175,98800.0
2013-05-17 11:20:00,9.81,9.81,9.76,9.79,226000.0,6.9175,6.9175,6.8822,6.9034,226000.0
2013-05-17 11:25:00,9.79,9.79,9.76,9.78,87600.0,6.9034,6.9034,6.8822,6.8963,87600.0
2013-05-17 11:30:00,9.78,9.81,9.78,9.81,125200.0,6.8963,6.9175,6.8963,6.9175,125200.0
2013-05-17 11:35:00,9.81,9.82,9.8,9.81,110000.0,6.9175,6.9246,6.9104,6.9175,110000.0
2013-05-17 11:40:00,9.81,9.81,9.81,9.81,165200.0,6.9175,6.9175,6.9175,6.9175,165200.0
2013-05-17 11:45:00,9.81,9.84,9.81,9.83,251600.0,6.9175,6.9387,6.9175,6.9316,251600.0
2013-05-17 11:50:00,9.83,9.84,9.82,9.83,125200.0,6.9316,6.9387,6.9246,6.9316,125200.0
2013-05-17 11:55:00,9.84,9.87,9.84,9.87,126400.0,6.9387,6.9598,6.9387,6.9598,126400.0
2013-05-17 12:00:00,9.87,9.87,9.85,9.85,134400.0,6.9598,6.9598,6.9457,6.9457,134400.0
2013-05-17 12:05:00,9.85,9.86,9.8,9.8,231200.0,6.9457,6.9528,6.9104,6.9104,231200.0
2013-05-17 12:10:00,9.8,9.81,9.79,9.79,77200.0,6.9104,6.9175,6.9034,6.9034,77200.0
2013-05-17 12:15:00,9.79,9.83,9.79,9.83,64000.0,6.9034,6.9316,6.9034,6.9316,64000.0
2013-05-17 12:20:00,9.83,9.85,9.82,9.82,113200.0,6.9316,6.9457,6.9246,6.9246,113200.0
2013-05-17 12:25:00,9.82,9.86,9.81,9.84,145200.0,6.9246,6.9528,6.9175,6.9387,145200.0
2013-05-17 12:30:00,9.84,9.85,9.84,9.84,132400.0,6.9387,6.9457,6.9387,6.9387,132400.0
2013-05-17 12:35:00,9.85,9.88,9.85,9.87,139600.0,6.9457,6.9669,6.9457,6.9598,139600.0
2013-05-17 12:40:00,9.87,9.87,9.86,9.86,117200.0,6.9598,6.9598,6.9528,6.9528,117200.0
2013-05-17 12:45:00,9.86,9.88,9.86,9.86,178800.0,6.9528,6.9669,6.9528,6.9528,178800.0
2013-05-17 12:50:00,9.86,9.87,9.83,9.83,169200.0,6.9528,6.9598,6.9316,6.9316,169200.0
2013-05-17 12:55:00,9.84,9.85,9.83,9.85,188800.0,6.9387,6.9457,6.9316,6.9457,188800.0
2013-05-17 13:00:00,9.85,9.87,9.85,9.85,314800.0,6.9457,6.9598,6.9457,6.9457,314800.0
2013-05-17 13:05:00,9.85,9.85,9.81,9.81,238400.0,6.9457,6.9457,6.9175,6.9175,238400.0
2013-05-17 13:10:00,9.81,9.82,9.8,9.81,204800.0,6.9175,6.9246,6.9104,6.9175,204800.0
2013-05-17 13:15:00,9.81,9.81,9.79,9.81,95600.0,6.9175,6.9175,6.9034,6.9175,95600.0
2013-05-17 13:20:00,9.81,9.84,9.81,9.84,138000.0,6.9175,6.9387,6.9175,6.9387,138000.0
2013-05-17 13:25:00,9.85,9.85,9.83,9.83,73600.0,6.9457,6.9457,6.9316,6.9316,73600.0
2013-05-17 13:30:00,9.83,9.83,9.81,9.81,59600.0,6.9316,6.9316,6.9175,6.9175,59600.0
2013-05-17 13:35:00,9.82,9.84,9.82,9.84,33600.0,6.9246,6.9387,6.9246,6.9387,33600.0
2013-05-17 13:40:00,9.83,9.85,9.83,9.84,111200.0,6.9316,6.9457,6.9316,6.9387,111200.0
2013-05-17 13:45:00,9.84,9.86,9.84,9.86,99200.0,6.9387,6.9528,6.9387,6.9528,99200.0
2013-05-17 13:50:00,9.86,9.87,9.86,9.87,134800.0,6.9528,6.9598,6.9528,6.9598,134800.0
2013-05-17 13:55:00,9.87,9.88,9.87,9.88,65200.0,6.9598,6.9669,6.9598,6.9669,65200.0
2013-05-17 14:00:00,9.89,9.91,9.86,9.86,165600.0,6.9739,6.988,6.9528,6.9528,165600.0
2013-05-17 14:05:00,9.86,9.88,9.86,9.87,79600.0,6.9528,6.9669,6.9528,6.9598,79600.0
2013-05-17 14:10:00,9.87,9.9,9.87,9.9,126800.0,6.9598,6.981,6.9598,6.981,126800.0
2013-05-17 14:15:00,9.9,9.92,9.9,9.92,99200.0,6.981,6.9951,6.981,6.9951,99200.0
2013-05-17 14:20:00,9.91,9.92,9.9,9.92,172000.0,6.988,6.9951,6.981,6.9951,172000.0
2013-05-17 14:25:00,9.92,9.96,9.92,9.96,274800.0,6.9951,7.0233,6.9951,7.0233,274800.0
2013-05-17 14:30:00,9.96,9.97,9.92,9.92,407200.0,7.0233,7.0303,6.9951,6.9951,407200.0
2013-05-17 14:35:00,9.92,9.95,9.92,9.93,96400.0,6.9951,7.0162,6.9951,7.0021,96400.0
2013-05-17 14:40:00,9.93,9.94,9.92,9.94,137600.0,7.0021,7.0092,6.9951,7.0092,137600.0
2013-05-17 14:45:00,9.94,9.94,9.91,9.91,186800.0,7.0092,7.0092,6.988,6.988,186800.0
2013-05-17 14:50:00,9.91,9.93,9.91,9.93,105600.0,6.988,7.0021,6.988,7.0021,105600.0
2013-05-17 14:55:00,9.93,9.94,9.92,9.92,264000.0,7.0021,7.0092,6.9951,6.9951,264000.0
2013-05-17 15:00:00,9.92,9.95,9.92,9.95,121600.0,6.9951,7.0162,6.9951,7.0162,121600.0
2013-05-17 15:05:00,9.95,9.96,9.95,9.95,126000.0,7.0162,7.0233,7.0162,7.0162,126000.0
2013-05-17 15:10:00,9.95,9.96,9.92,9.92,214800.0,7.0162,7.0233,6.9951,6.9951,214800.0
2013-05-17 15:15:00,9.92,9.92,9.91,9.91,100400.0,6.9951,6.9951,6.988,6.988,100400.0
2013-05-17 15:20:00,9.91,9.93,9.91,9.93,190000.0,6.988,7.0021,6.988,7.0021,190000.0
2013-05-17 15:25:00,9.93,9.93,9.92,9.93,160000.0,7.0021,7.0021,6.9951,7.0021,160000.0
2013-05-17 15:30:00,9.92,9.93,9.92,9.93,197200.0,6.9951,7.0021,6.9951,7.0021,197200.0
2013-05-17 15:35:00,9.93,9.93,9.91,9.92,410400.0,7.0021,7.0021,6.988,6.9951,410400.0
2013-05-17 15:40:00,9.92,9.93,9.92,9.93,259600.0,6.9951,7.0021,6.9951,7.0021,259600.0
2013-05-17 15:45:00,9.93,9.94,9.92,9.93,408000.0,7.0021,7.0092,6.9951,7.0021,408000.0
2013-05-17 15:50:00,9.93,9.95,9.93,9.94,416400.0,7.0021,7.0162,7.0021,7.0092,416400.0
2013-05-17 15:55:00,9.94,9.95,9.94,9.94,747200.0,7.0092,7.0162,7.0092,7.0092,747200.0
2013-05-20 09:30:00,9.94,9.95,9.77,9.8,238400.0,7.0092,7.0162,6.8893,6.9104,238400.0
2013-05-20 09:35:00,9.81,9.89,9.81,9.84,112400.0,6.9175,6.9739,6.9175,6.9387,112400.0
2013-05-20 09:40:00,9.85,9.88,9.82,9.82,185200.0,6.9457,6.9669,6.9246,6.9246,185200.0
2013-05-20 09:45:00,9.83,9.85,9.81,9.82,219200.0,6.9316,6.9457,6.9175,6.9246,219200.0
2013-05-20 09:50:00,9.81,9.84,9.81,9.82,131600.0,6.9175,6.9387,6.9175,6.9246,131600.0
2013-05-20 09:55:00,9.81,9.85,9.81,9.85,126800.0,6.9175,6.9457,6.9175,6.9457,126800.0
2013-05-20 10:00:00,9.85,9.85,9.83,9.83,109200.0,6.9457,6.9457,6.9316,6.9316,109200.0
2013-05-20 10:05:00,9.83,9.85,9.83,9.84,94000.0,6.9316,6.9457,6.9316,6.9387,94000.0
2013-05-20 10:10:00,9.84,9.87,9.84,9.85,87200.0,6.9387,6.9598,6.9387,6.9457,87200.0
2013-05-20 10:15:00,9.85,9.85,9.83,9.83,132400.0,6.9457,6.9457,6.9316,6.9316,132400.0
2013-05-20 10:20:00,9.83,9.84,9.83,9.83,127200.0,6.9316,6.9387,6.9316,6.9316,127200.0
2013-05-20 10:25:00,9.83,9.84,9.82,9.82,94800.0,6.9316,6.9387,6.9246,6.9246,94800.0
2013-05-20 10:30:00,9.82,9.82,9.81,9.82,186400.0,6.9246,6.9246,6.9175,6.9246,186400.0
2013-05-20 10:35:00,9.82,9.85,9.82,9.85,361200.0,6.9246,6.9457,6.9246,6.9457,361200.0
2013-05-20 10:40:00,9.85,9.87,9.84,9.86,155600.0,6.9457,6.9598,6.9387,6.9528,155600.0
2013-05-20 10:45:00,9.86,9.86,9.83,9.83,165600.0,6.9528,6.9528,6.9316,6.9316,165600.0
2013-05-20 10:50:00,9.83,9.84,9.83,9.83,290800.0,6.9316,6.9387,6.9316,6.9316,290800.0
2013-05-20 10:55:00,9.83,9.86,9.83,9.86,96800.0,6.9316,6.9528,6.9316,6.9528,96800.0
2013-05-20 11:00:00,9.86,9.86,9.84,9.84,84000.0,6.9528,6.9528,6.9387,6.9387,84000.0
2013-05-20 11:05:00,9.84,9.84,9.83,9.84,139200.0,6.9387,6.9387,6.9316,6.9387,139200.0
2013-05-20 11:10:00,9.84,9.87,9.84,9.86,63200.0,6.9387,6.9598,6.9387,6.9528,63200.0
2013-05-20 11:15:00,9.86,9.88,9.86,9.86,159200.0,6.9528,6.9669,6.9528,6.9528,159200.0
2013-05-20 11:20:00,9.86,9.86,9.84,9.84,101200.0,6.9528,6.9528,6.9387,6.9387,101200.0
2013-05-20 11:25:00,9.84,9.85,9.83,9.84,86400.0,6.9387,6.9457,6.9316,6.9387,86400.0
2013-05-20 11:30:00,9.84,9.85,9.84,9.85,50800.0,6.9387,6.9457,6.9387,6.9457,50800.0
2013-05-20 11:35:00,9.86,9.86,9.85,9.86,39200.0,6.9528,6.9528,6.9457,6.9528,39200.0
2013-05-20 11:40:00,9.86,9.86,9.85,9.86,102400.0,6.9528,6.9528,6.9457,6.9528,102400.0
2013-05-20 11:45:00,9.86,9.89,9.86,9.88,231200.0,6.9528,6.9739,6.9528,6.9669,231200.0
2013-05-20 11:50:00,9.88,9.89,9.88,9.88,69200.0,6.9669,6.9739,6.9669,6.9669,69200.0
2013-05-20 11:55:00,9.88,9.9,9.88,9.89,35600.0,6.9669,6.981,6.9669,6.9739,35600.0
2013-05-20 12:00:00,9.89,9.89,9.88,9.88,68400.0,6.9739,6.9739,6.9669,6.9669,68400.0
2013-05-20 12:05:00,9.88,9.88,9.88,9.88,50800.0,6.9669,6.9669,6.9669,6.9669,50800.0
2013-05-20 12:10:00,9.87,9.88,9.86,9.86,68800.0,6.9598,6.9669,6.9528,6.9528,68800.0
2013-05-20 12:15:00,9.86,9.87,9.85,9.86,73600.0,6.9528,6.9598,6.9457,6.9528,73600.0
2013-05-20 12:20:00,9.86,9.87,9.86,9.86,39600.0,6.9528,6.9598,6.9528,6.9528,39600.0
2013-05-20 12:25:00,9.86,9.89,9.86,9.89,262800.0,6.9528,6.9739,6.9528,6.9739,262800.0
2013-05-20 12:30:00,9.89,9.89,9.88,9.89,76000.0,6.9739,6.9739,6.9669,6.9739,76000.0
2013-05-20 12:35:00,9.89,9.9,9.88,9.88,64000.0,6.9739,6.981,6.9669,6.9669,64000.0
2013-05-20 12:40:00,9.89,9.89,9.86,9.86,80400.0,6.9739,6.9739,6.9528,6.9528,80400.0
2013-05-20 12:45:00,9.87,9.87,9.85,9.85,93200.0,6.9598,6.9598,6.9457,6.9457,93200.0
2013-05-20 12:50:00,9.86,9.86,9.85,9.86,313200.0,6.9528,6.9528,6.9457,6.9528,313200.0
2013-05-20 12:55:00,9.86,9.86,9.85,9.86,131200.0,6.9528,6.9528,6.9457,6.9528,131200.0
2013-05-20 13:00:00,9.86,9.86,9.85,9.86,101200.0,6.9528,6.9528,6.9457,6.9528,101200.0
2013-05-20 13:05:00,9.86,9.86,9.85,9.86,82800.0,6.9528,6.9528,6.9457,6.9528,82800.0
2013-05-20 13:10:00,9.86,9.86,9.86,9.86,59200.0,6.9528,6.9528,6.9528,6.9528,59200.0
2013-05-20 13:15:00,9.86,9.86,9.84,9.84,245200.0,6.9528,6.9528,6.9387,6.9387,245200.0
2013-05-20 13:20:00,9.84,9.86,9.84,9.86,88000.0,6.9387,6.9528,6.9387,6.9528,88000.0
2013-05-20 13:25:00,9.86,9.86,9.85,9.86,80400.0,6.9528,6.9528,6.9457,6.9528,80400.0
2013-05-20 13:30:00,9.86,9.87,9.85,9.86,74000.0,6.9528,6.9598,6.9457,6.9528,74000.0
2013-05-20 13:35:00,9.86,9.86,9.86,9.86,37600.0,6.9528,6.9528,6.9528,6.9528,37600.0
2013-05-20 13:40:00,9.86,9.86,9.85,9.86,62400.0,6.9528,6.9528,6.9457,6.9528,62400.0
2013-05-20 13:45:00,9.86,9.86,9.85,9.86,119200.0,6.9528,6.9528,6.9457,6.9528,119200.0
2013-05-20 13:50:00,9.85,9.86,9.84,9.86,147600.0,6.9457,6.9528,6.9387,6.9528,147600.0
2013-05-20 13:55:00,9.86,9.86,9.85,9.85,102000.0,6.9528,6.9528,6.9457,6.9457,102000.0
2013-05-20 14:00:00,9.85,9.85,9.81,9.81,130000.0,6.9457,6.9457,6.9175,6.9175,130000.0
2013-05-20 14:05:00,9.81,9.82,9.81,9.81,36800.0,6.9175,6.9246,6.9175,6.9175,36800.0
2013-05-20 14:10:00,9.81,9.81,9.79,9.79,41600.0,6.9175,6.9175,6.9034,6.9034,41600.0
2013-05-20 14:15:00,9.79,9.79,9.76,9.76,164800.0,6.9034,6.9034,6.8822,6.8822,164800.0
2013-05-20 14:20:00,9.76,9.79,9.75,9.78,74000.0,6.8822,6.9034,6.8752,6.8963,74000.0
2013-05-20 14:25:00,9.78,9.79,9.75,9.76,181200.0,6.8963,6.9034,6.8752,6.8822,181200.0
2013-05-20 14:30:00,9.76,9.78,9.76,9.76,135200.0,6.8822,6.8963,6.8822,6.8822,135200.0
2013-05-20 14:35:00,9.76,9.77,9.74,9.77,110000.0,6.8822,6.8893,6.8681,6.8893,110000.0
2013-05-20 14:40:00,9.77,9.77,9.74,9.74,98800.0,6.8893,6.8893,6.8681,6.8681,98800.0
2013-05-20 14:45:00,9.74,9.74,9.71,9.72,154000.0,6.8681,6.8681,6.847,6.854,154000.0
2013-05-20 14:50:00,9.72,9.72,9.71,9.71,117600.0,6.854,6.854,6.847,6.847,117600.0
2013-05-20 14:55:00,9.71,9.71,9.69,9.7,134800.0,6.847,6.847,6.8329,6.8399,134800.0
2013-05-20 15:00:00,9.7,9.72,9.69,9.72,90800.0,6.8399,6.854,6.8329,6.854,90800.0
2013-05-20 15:05:00,9.72,9.72,9.71,9.71,144400.0,6.854,6.854,6.847,6.847,144400.0
2013-05-20 15:10:00,9.7,9.7,9.69,9.69,120000.0,6.8399,6.8399,6.8329,6.8329,120000.0
2013-05-20 15:15:00,9.69,9.7,9.69,9.69,107600.0,6.8329,6.8399,6.8329,6.8329,107600.0
2013-05-20 15:20:00,9.69,9.71,9.69,9.71,98000.0,6.8329,6.847,6.8329,6.847,98000.0
2013-05-20 15:25:00,9.71,9.71,9.69,9.69,188400.0,6.847,6.847,6.8329,6.8329,188400.0
2013-05-20 15:30:00,9.69,9.71,9.69,9.71,126800.0,6.8329,6.847,6.8329,6.847,126800.0
2013-05-20 15:35:00,9.71,9.71,9.7,9.71,102400.0,6.847,6.847,6.8399,6.847,102400.0
2013-05-20 15:40:00,9.71,9.74,9.71,9.73,146800.0,6.847,6.8681,6.847,6.8611,146800.0
2013-05-20 15:45:00,9.74,9.74,9.71,9.72,337600.0,6.8681,6.8681,6.847,6.854,337600.0
2013-05-20 15:50:00,9.72,9.72,9.7,9.71,362800.0,6.854,6.854,6.8399,6.847,362800.0
2013-05-20 15:55:00,9.71,9.71,9.68,9.69,664400.0,6.847,6.847,6.8258,6.8329,664400.0
2013-05-21 09:30:00,9.77,9.82,9.69,9.69,307200.0,6.8893,6.9246,6.8329,6.8329,307200.0
2013-05-21 09:35:00,9.7,9.7,9.63,9.63,171200.0,6.8399,6.8399,6.7906,6.7906,171200.0
2013-05-21 09:40:00,9.64,9.68,9.61,9.61,119200.0,6.7976,6.8258,6.7765,6.7765,119200.0
2013-05-21 09:45:00,9.61,9.65,9.61,9.61,137600.0,6.7765,6.8047,6.7765,6.7765,137600.0
2013-05-21 09:50:00,9.61,9.63,9.58,9.62,182800.0,6.7765,6.7906,6.7553,6.7835,182800.0
2013-05-21 09:55:00,9.62,9.63,9.58,9.58,127600.0,6.7835,6.7906,6.7553,6.7553,127600.0
2013-05-21 10:00:00,9.58,9.63,9.58,9.63,171200.0,6.7553,6.7906,6.7553,6.7906,171200.0
2013-05-21 10:05:00,9.63,9.63,9.6,9.6,142400.0,6.7906,6.7906,6.7694,6.7694,142400.0
2013-05-21 10:10:00,9.6,9.6,9.55,9.56,159200.0,6.7694,6.7694,6.7342,6.7412,159200.0
2013-05-21 10:15:00,9.56,9.56,9.54,9.56,148000.0,6.7412,6.7412,6.7271,6.7412,148000.0
2013-05-21 10:20:00,9.55,9.55,9.52,9.52,81600.0,6.7342,6.7342,6.713,6.713,81600.0
2013-05-21 10:25:00,9.52,9.56,9.51,9.56,195200.0,6.713,6.7412,6.706,6.7412,195200.0
2013-05-21 10:30:00,9.56,9.56,9.53,9.54,90400.0,6.7412,6.7412,6.7201,6.7271,90400.0
2013-05-21 10:35:00,9.54,9.56,9.54,9.54,83200.0,6.7271,6.7412,6.7271,6.7271,83200.0
2013-05-21 10:40:00,9.54,9.54,9.53,9.54,90400.0,6.7271,6.7271,6.7201,6.7271,90400.0
2013-05-21 10:45:00,9.54,9.56,9.53,9.55,89200.0,6.7271,6.7412,6.7201,6.7342,89200.0
2013-05-21 10:50:00,9.55,9.56,9.55,9.55,78400.0,6.7342,6.7412,6.7342,6.7342,78400.0
2013-05-21 10:55:00,9.55,9.56,9.55,9.56,93600.0,6.7342,6.7412,6.7342,6.7412,93600.0
2013-05-21 11:00:00,9.56,9.56,9.55,9.56,125600.0,6.7412,6.7412,6.7342,6.7412,125600.0
2013-05-21 11:05:00,9.56,9.56,9.54,9.54,118000.0,6.7412,6.7412,6.7271,6.7271,118000.0
2013-05-21 11:10:00,9.54,9.55,9.54,9.55,216400.0,6.7271,6.7342,6.7271,6.7342,216400.0
2013-05-21 11:15:00,9.55,9.55,9.54,9.55,139600.0,6.7342,6.7342,6.7271,6.7342,139600.0
2013-05-21 11:20:00,9.54,9.56,9.52,9.52,282400.0,6.7271,6.7412,6.713,6.713,282400.0
2013-05-21 11:25:00,9.52,9.53,9.49,9.5,189600.0,6.713,6.7201,6.6919,6.6989,189600.0
2013-05-21 11:30:00,9.5,9.51,9.49,9.49,238400.0,6.6989,6.706,6.6919,6.6919,238400.0
2013-05-21 11:35:00,9.5,9.5,9.48,9.49,113600.0,6.6989,6.6989,6.6848,6.6919,113600.0
2013-05-21 11:40:00,9.49,9.49,9.47,9.47,88400.0,6.6919,6.6919,6.6778,6.6778,88400.0
2013-05-21 11:45:00,9.47,9.48,9.46,9.47,249600.0,6.6778,6.6848,6.6707,6.6778,249600.0
2013-05-21 11:50:00,9.47,9.47,9.43,9.44,228400.0,6.6778,6.6778,6.6495,6.6566,228400.0
2013-05-21 11:55:00,9.43,9.44,9.42,9.43,262000.0,6.6495,6.6566,6.6425,6.6495,262000.0
2013-05-21 12:00:00,9.43,9.44,9.43,9.43,153600.0,6.6495,6.6566,6.6495,6.6495,153600.0
2013-05-21 12:05:00,9.42,9.43,9.37,9.38,408400.0,6.6425,6.6495,6.6072,6.6143,408400.0
2013-05-21 12:10:00,9.38,9.43,9.38,9.43,134800.0,6.6143,6.6495,6.6143,6.6495,134800.0
2013-05-21 12:15:00,9.43,9.44,9.43,9.44,125600.0,6.6495,6.6566,6.6495,6.6566,125600.0
2013-05-21 12:20:00,9.44,9.46,9.44,9.46,144000.0,6.6566,6.6707,6.6566,6.6707,144000.0
2013-05-21 12:25:00,9.46,9.46,9.43,9.43,120400.0,6.6707,6.6707,6.6495,6.6495,120400.0
2013-05-21 12:30:00,9.43,9.43,9.4,9.42,124400.0,6.6495,6.6495,6.6284,6.6425,124400.0
2013-05-21 12:35:00,9.42,9.43,9.4,9.42,150400.0,6.6425,6.6495,6.6284,6.6425,150400.0
2013-05-21 12:40:00,9.42,9.45,9.42,9.45,82000.0,6.6425,6.6636,6.6425,6.6636,82000.0
2013-05-21 12:45:00,9.45,9.46,9.44,9.46,146000.0,6.6636,6.6707,6.6566,6.6707,146000.0
2013-05-21 12:50:00,9.46,9.47,9.45,9.46,67200.0,6.6707,6.6778,6.6636,6.6707,67200.0
2013-05-21 12:55:00,9.46,9.49,9.46,9.48,132000.0,6.6707,6.6919,6.6707,6.6848,132000.0
2013-05-21 13:00:00,9.48,9.51,9.48,9.51,66800.0,6.6848,6.706,6.6848,6.706,66800.0
2013-05-21 13:05:00,9.51,9.55,9.5,9.54,195200.0,6.706,6.7342,6.6989,6.7271,195200.0
2013-05-21 13:10:00,9.54,9.56,9.48,9.56,330000.0,6.7271,6.7412,6.6848,6.7412,330000.0
2013-05-21 13:15:00,9.56,9.59,9.56,9.58,188400.0,6.7412,6.7624,6.7412,6.7553,188400.0
2013-05-21 13:20:00,9.58,9.59,9.56,9.58,110400.0,6.7553,6.7624,6.7412,6.7553,110400.0
2013-05-21 13:25:00,9.58,9.66,9.45,9.62,1075200.0,6.7553,6.8117,6.6636,6.7835,1075200.0
2013-05-21 13:30:00,9.62,9.62,9.55,9.55,184800.0,6.7835,6.7835,6.7342,6.7342,184800.0
2013-05-21 13:35:00,9.55,9.57,9.49,9.56,557200.0,6.7342,6.7483,6.6919,6.7412,557200.0
2013-05-21 13:40:00,9.56,9.56,9.55,9.55,96000.0,6.7412,6.7412,6.7342,6.7342,96000.0
2013-05-21 13:45:00,9.55,9.58,9.55,9.58,64800.0,6.7342,6.7553,6.7342,6.7553,64800.0
2013-05-21 13:50:00,9.58,9.62,9.58,9.6,187200.0,6.7553,6.7835,6.7553,6.7694,187200.0
2013-05-21 13:55:00,9.61,9.61,9.59,9.59,72400.0,6.7765,6.7765,6.7624,6.7624,72400.0
2013-05-21 14:00:00,9.59,9.61,9.59,9.6,77200.0,6.7624,6.7765,6.7624,6.7694,77200.0
2013-05-21 14:05:00,9.6,9.61,9.58,9.58,106000.0,6.7694,6.7765,6.7553,6.7553,106000.0
2013-05-21 14:10:00,9.58,9.59,9.54,9.54,219600.0,6.7553,6.7624,6.7271,6.7271,219600.0
2013-05-21 14:15:00,9.54,9.55,9.52,9.55,232400.0,6.7271,6.7342,6.713,6.7342,232400.0
2013-05-21 14:20:00,9.55,9.55,9.52,9.52,86800.0,6.7342,6.7342,6.713,6.713,86800.0
2013-05-21 14:25:00,9.52,9.53,9.47,9.48,239600.0,6.713,6.7201,6.6778,6.6848,239600.0
2013-05-21 14:30:00,9.47,9.47,9.45,9.47,228000.0,6.6778,6.6778,6.6636,6.6778,228000.0
2013-05-21 14:35:00,9.47,9.49,9.47,9.49,72400.0,6.6778,6.6919,6.6778,6.6919,72400.0
2013-05-21 14:40:00,9.49,9.51,9.48,9.5,176000.0,6.6919,6.706,6.6848,6.6989,176000.0
2013-05-21 14:45:00,9.5,9.5,9.48,9.49,187200.0,6.6989,6.6989,6.6848,6.6919,187200.0
2013-05-21 14:50:00,9.49,9.49,9.46,9.46,120400.0,6.6919,6.6919,6.6707,6.6707,120400.0
2013-05-21 14:55:00,9.46,9.47,9.45,9.47,168000.0,6.6707,6.6778,6.6636,6.6778,168000.0
2013-05-21 15:00:00,9.47,9.49,9.46,9.47,126400.0,6.6778,6.6919,6.6707,6.6778,126400.0
2013-05-21 15:05:00,9.47,9.47,9.44,9.45,114800.0,6.6778,6.6778,6.6566,6.6636,114800.0
2013-05-21 15:10:00,9.45,9.45,9.38,9.4,596800.0,6.6636,6.6636,6.6143,6.6284,596800.0
2013-05-21 15:15:00,9.4,9.4,9.26,9.29,1022800.0,6.6284,6.6284,6.5297,6.5508,1022800.0
2013-05-21 15:20:00,9.29,9.33,9.16,9.16,1252800.0,6.5508,6.579,6.4592,6.4592,1252800.0
2013-05-21 15:25:00,9.16,9.23,9.09,9.1,2353200.0,6.4592,6.5085,6.4098,6.4168,2353200.0
2013-05-21 15:30:00,9.11,9.19,9.04,9.08,1586400.0,6.4239,6.4803,6.3745,6.4027,1586400.0
2013-05-21 15:35:00,9.08,9.38,8.94,9.22,6481600.0,6.4027,6.6143,6.304,6.5015,6481600.0
2013-05-21 15:40:00,9.22,9.28,9.09,9.09,2414800.0,6.5015,6.5438,6.4098,6.4098,2414800.0
2013-05-21 15:45:00,9.1,9.22,9.09,9.19,1210000.0,6.4168,6.5015,6.4098,6.4803,1210000.0
2013-05-21 15:50:00,9.19,9.19,9.11,9.16,1384000.0,6.4803,6.4803,6.4239,6.4592,1384000.0
2013-05-21 15:55:00,9.16,9.21,9.15,9.2,2303600.0,6.4592,6.4944,6.4521,6.4874,2303600.0
2013-05-22 09:30:00,9.1,9.12,8.93,8.95,1152000.0,6.4168,6.4309,6.297,6.3111,1152000.0
2013-05-22 09:35:00,8.95,9.04,8.93,9.01,1033200.0,6.3111,6.3745,6.297,6.3534,1033200.0
2013-05-22 09:40:00,9.01,9.11,9.01,9.11,674000.0,6.3534,6.4239,6.3534,6.4239,674000.0
2013-05-22 09:45:00,9.1,9.13,9.07,9.08,429600.0,6.4168,6.438,6.3957,6.4027,429600.0
2013-05-22 09:50:00,9.08,9.18,9.07,9.11,432400.0,6.4027,6.4733,6.3957,6.4239,432400.0
2013-05-22 09:55:00,9.11,9.14,9.08,9.12,257600.0,6.4239,6.4451,6.4027,6.4309,257600.0
2013-05-22 10:00:00,9.12,9.21,9.12,9.17,489200.0,6.4309,6.4944,6.4309,6.4662,489200.0
2013-05-22 10:05:00,9.17,9.19,9.11,9.19,605200.0,6.4662,6.4803,6.4239,6.4803,605200.0
2013-05-22 10:10:00,9.2,9.25,9.19,9.25,286800.0,6.4874,6.5226,6.4803,6.5226,286800.0
2013-05-22 10:15:00,9.25,9.35,9.25,9.31,629600.0,6.5226,6.5931,6.5226,6.5649,629600.0
2013-05-22 10:20:00,9.31,9.32,9.29,9.31,251600.0,6.5649,6.572,6.5508,6.5649,251600.0
2013-05-22 10:25:00,9.3,9.31,9.27,9.31,246800.0,6.5579,6.5649,6.5367,6.5649,246800.0
2013-05-22 10:30:00,9.31,9.31,9.24,9.24,126800.0,6.5649,6.5649,6.5156,6.5156,126800.0
2013-05-22 10:35:00,9.24,9.24,9.13,9.14,484000.0,6.5156,6.5156,6.438,6.4451,484000.0
2013-05-22 10:40:00,9.15,9.23,9.13,9.23,290400.0,6.4521,6.5085,6.438,6.5085,290400.0
2013-05-22 10:45:00,9.23,9.24,9.17,9.19,244400.0,6.5085,6.5156,6.4662,6.4803,244400.0
2013-05-22 10:50:00,9.19,9.19,9.15,9.16,142400.0,6.4803,6.4803,6.4521,6.4592,142400.0
2013-05-22 10:55:00,9.16,9.19,9.14,9.17,286800.0,6.4592,6.4803,6.4451,6.4662,286800.0
2013-05-22 11:00:00,9.18,9.19,9.14,9.15,161600.0,6.4733,6.4803,6.4451,6.4521,161600.0
2013-05-22 11:05:00,9.15,9.15,9.12,9.14,208400.0,6.4521,6.4521,6.4309,6.4451,208400.0
2013-05-22 11:10:00,9.14,9.15,9.11,9.15,402000.0,6.4451,6.4521,6.4239,6.4521,402000.0
2013-05-22 11:15:00,9.15,9.15,9.11,9.11,286000.0,6.4521,6.4521,6.4239,6.4239,286000.0
2013-05-22 11:20:00,9.11,9.12,9.11,9.12,201600.0,6.4239,6.4309,6.4239,6.4309,201600.0
2013-05-22 11:25:00,9.12,9.13,9.11,9.13,240800.0,6.4309,6.438,6.4239,6.438,240800.0
2013-05-22 11:30:00,9.13,9.14,9.11,9.12,171600.0,6.438,6.4451,6.4239,6.4309,171600.0
2013-05-22 11:35:00,9.12,9.12,9.09,9.09,224000.0,6.4309,6.4309,6.4098,6.4098,224000.0
2013-05-22 11:40:00,9.1,9.1,9.06,9.06,236800.0,6.4168,6.4168,6.3886,6.3886,236800.0
2013-05-22 11:45:00,9.06,9.1,9.05,9.05,264800.0,6.3886,6.4168,6.3816,6.3816,264800.0
2013-05-22 11:50:00,9.06,9.06,9.05,9.05,117600.0,6.3886,6.3886,6.3816,6.3816,117600.0
2013-05-22 11:55:00,9.05,9.06,9.04,9.04,224400.0,6.3816,6.3886,6.3745,6.3745,224400.0
2013-05-22 12:00:00,9.04,9.05,9.01,9.02,296400.0,6.3745,6.3816,6.3534,6.3604,296400.0
2013-05-22 12:05:00,9.02,9.03,9.01,9.01,284800.0,6.3604,6.3675,6.3534,6.3534,284800.0
2013-05-22 12:10:00,9.01,9.01,8.98,8.99,272000.0,6.3534,6.3534,6.3322,6.3393,272000.0
2013-05-22 12:15:00,9.0,9.01,8.99,9.0,250400.0,6.3463,6.3534,6.3393,6.3463,250400.0
2013-05-22 12:20:00,8.99,9.0,8.98,8.99,222000.0,6.3393,6.3463,6.3322,6.3393,222000.0
2013-05-22 12:25:00,8.99,8.99,8.97,8.99,245600.0,6.3393,6.3393,6.3252,6.3393,245600.0
2013-05-22 12:30:00,8.99,8.99,8.98,8.99,166400.0,6.3393,6.3393,6.3322,6.3393,166400.0
2013-05-22 12:35:00,8.99,8.99,8.99,8.99,167200.0,6.3393,6.3393,6.3393,6.3393,167200.0
2013-05-22 12:40:00,8.99,9.01,8.99,8.99,274000.0,6.3393,6.3534,6.3393,6.3393,274000.0
2013-05-22 12:45:00,8.99,9.0,8.97,8.99,319200.0,6.3393,6.3463,6.3252,6.3393,319200.0
2013-05-22 12:50:00,8.99,9.01,8.99,9.01,280400.0,6.3393,6.3534,6.3393,6.3534,280400.0
2013-05-22 12:55:00,9.0,9.02,9.0,9.02,138400.0,6.3463,6.3604,6.3463,6.3604,138400.0
2013-05-22 13:00:00,9.03,9.03,9.01,9.02,243600.0,6.3675,6.3675,6.3534,6.3604,243600.0
2013-05-22 13:05:00,9.02,9.06,9.01,9.06,207600.0,6.3604,6.3886,6.3534,6.3886,207600.0
2013-05-22 13:10:00,9.06,9.08,9.05,9.07,166400.0,6.3886,6.4027,6.3816,6.3957,166400.0
2013-05-22 13:15:00,9.07,9.08,9.06,9.08,162400.0,6.3957,6.4027,6.3886,6.4027,162400.0
2013-05-22 13:20:00,9.08,9.08,9.06,9.07,120000.0,6.4027,6.4027,6.3886,6.3957,120000.0
2013-05-22 13:25:00,9.07,9.07,9.04,9.04,160800.0,6.3957,6.3957,6.3745,6.3745,160800.0
2013-05-22 13:30:00,9.04,9.05,9.01,9.02,202400.0,6.3745,6.3816,6.3534,6.3604,202400.0
2013-05-22 13:35:00,9.02,9.03,9.01,9.03,140400.0,6.3604,6.3675,6.3534,6.3675,140400.0
2013-05-22 13:40:00,9.03,9.05,9.01,9.02,374400.0,6.3675,6.3816,6.3534,6.3604,374400.0
2013-05-22 13:45:00,9.02,9.03,9.0,9.02,202800.0,6.3604,6.3675,6.3463,6.3604,202800.0
2013-05-22 13:50:00,9.02,9.02,9.0,9.01,296800.0,6.3604,6.3604,6.3463,6.3534,296800.0
2013-05-22 13:55:00,9.02,9.05,9.01,9.02,254400.0,6.3604,6.3816,6.3534,6.3604,254400.0
2013-05-22 14:00:00,9.02,9.05,8.99,9.0,353200.0,6.3604,6.3816,6.3393,6.3463,353200.0
2013-05-22 14:05:00,9.0,9.03,8.98,9.0,205600.0,6.3463,6.3675,6.3322,6.3463,205600.0
2013-05-22 14:10:00,8.99,9.0,8.95,8.96,162800.0,6.3393,6.3463,6.3111,6.3181,162800.0
2013-05-22 14:15:00,8.96,8.99,8.95,8.96,240800.0,6.3181,6.3393,6.3111,6.3181,240800.0
2013-05-22 14:20:00,8.96,9.0,8.96,8.99,147600.0,6.3181,6.3463,6.3181,6.3393,147600.0
2013-05-22 14:25:00,9.0,9.0,8.99,8.99,192400.0,6.3463,6.3463,6.3393,6.3393,192400.0
2013-05-22 14:30:00,8.99,9.02,8.99,9.02,550800.0,6.3393,6.3604,6.3393,6.3604,550800.0
2013-05-22 14:35:00,9.02,9.04,9.0,9.04,252800.0,6.3604,6.3745,6.3463,6.3745,252800.0
2013-05-22 14:40:00,9.04,9.06,9.03,9.03,288000.0,6.3745,6.3886,6.3675,6.3675,288000.0
2013-05-22 14:45:00,9.03,9.06,9.03,9.05,257600.0,6.3675,6.3886,6.3675,6.3816,257600.0
2013-05-22 14:50:00,9.05,9.05,8.97,8.98,183600.0,6.3816,6.3816,6.3252,6.3322,183600.0
2013-05-22 14:55:00,8.99,9.02,8.99,9.0,163600.0,6.3393,6.3604,6.3393,6.3463,163600.0
2013-05-22 15:00:00,9.0,9.0,8.99,8.99,173200.0,6.3463,6.3463,6.3393,6.3393,173200.0
2013-05-22 15:05:00,8.99,8.99,8.97,8.99,176400.0,6.3393,6.3393,6.3252,6.3393,176400.0
2013-05-22 15:10:00,8.99,9.0,8.99,8.99,144400.0,6.3393,6.3463,6.3393,6.3393,144400.0
2013-05-22 15:15:00,8.99,9.01,8.99,8.99,223200.0,6.3393,6.3534,6.3393,6.3393,223200.0
2013-05-22 15:20:00,8.99,9.0,8.97,8.98,308400.0,6.3393,6.3463,6.3252,6.3322,308400.0
2013-05-22 15:25:00,8.98,8.99,8.96,8.96,268800.0,6.3322,6.3393,6.3181,6.3181,268800.0
2013-05-22 15:30:00,8.97,8.99,8.96,8.99,353600.0,6.3252,6.3393,6.3181,6.3393,353600.0
2013-05-22 15:35:00,8.99,9.0,8.99,8.99,410800.0,6.3393,6.3463,6.3393,6.3393,410800.0
2013-05-22 15:40:00,8.99,9.01,8.99,9.0,546000.0,6.3393,6.3534,6.3393,6.3463,546000.0
2013-05-22 15:45:00,9.0,9.03,8.99,9.03,1012800.0,6.3463,6.3675,6.3393,6.3675,1012800.0
2013-05-22 15:50:00,9.03,9.08,9.02,9.04,1035600.0,6.3675,6.4027,6.3604,6.3745,1035600.0
2013-05-22 15:55:00,9.04,9.06,9.04,9.06,996000.0,6.3745,6.3886,6.3745,6.3886,996000.0
2013-05-23 09:30:00,8.99,9.08,8.89,8.99,667200.0,6.3393,6.4027,6.2688,6.3393,667200.0
2013-05-23 09:35:00,9.0,9.17,8.97,9.17,852000.0,6.3463,6.4662,6.3252,6.4662,852000.0
2013-05-23 09:40:00,9.17,9.17,9.1,9.11,673600.0,6.4662,6.4662,6.4168,6.4239,673600.0
2013-05-23 09:45:00,9.11,9.17,9.04,9.11,731600.0,6.4239,6.4662,6.3745,6.4239,731600.0
2013-05-23 09:50:00,9.11,9.17,9.11,9.13,278400.0,6.4239,6.4662,6.4239,6.438,278400.0
2013-05-23 09:55:00,9.14,9.2,9.14,9.16,512800.0,6.4451,6.4874,6.4451,6.4592,512800.0
2013-05-23 10:00:00,9.16,9.17,9.12,9.14,652400.0,6.4592,6.4662,6.4309,6.4451,652400.0
2013-05-23 10:05:00,9.13,9.14,9.03,9.08,767200.0,6.438,6.4451,6.3675,6.4027,767200.0
2013-05-23 10:10:00,9.08,9.08,9.03,9.04,516400.0,6.4027,6.4027,6.3675,6.3745,516400.0
2013-05-23 10:15:00,9.05,9.05,8.99,9.0,380800.0,6.3816,6.3816,6.3393,6.3463,380800.0
2013-05-23 10:20:00,9.0,9.0,8.91,8.94,707600.0,6.3463,6.3463,6.2829,6.304,707600.0
2013-05-23 10:25:00,8.94,8.95,8.9,8.94,239600.0,6.304,6.3111,6.2758,6.304,239600.0
2013-05-23 10:30:00,8.95,8.96,8.87,8.9,306400.0,6.3111,6.3181,6.2547,6.2758,306400.0
2013-05-23 10:35:00,8.9,8.91,8.8,8.84,394800.0,6.2758,6.2829,6.2053,6.2335,394800.0
2013-05-23 10:40:00,8.84,8.85,8.75,8.75,923600.0,6.2335,6.2406,6.17,6.17,923600.0
2013-05-23 10:45:00,8.77,8.8,8.72,8.76,614000.0,6.1841,6.2053,6.1489,6.1771,614000.0
2013-05-23 10:50:00,8.76,8.85,8.74,8.79,739200.0,6.1771,6.2406,6.163,6.1982,739200.0
2013-05-23 10:55:00,8.79,8.81,8.74,8.74,334400.0,6.1982,6.2124,6.163,6.163,334400.0
2013-05-23 11:00:00,8.74,8.77,8.7,8.72,344800.0,6.163,6.1841,6.1348,6.1489,344800.0
2013-05-23 11:05:00,8.73,8.89,8.71,8.87,771200.0,6.1559,6.2688,6.1418,6.2547,771200.0
2013-05-23 11:10:00,8.87,8.91,8.86,8.88,789600.0,6.2547,6.2829,6.2476,6.2617,789600.0
2013-05-23 11:15:00,8.88,8.9,8.87,8.9,271600.0,6.2617,6.2758,6.2547,6.2758,271600.0
2013-05-23 11:20:00,8.9,8.91,8.88,8.9,243200.0,6.2758,6.2829,6.2617,6.2758,243200.0
2013-05-23 11:25:00,8.9,8.94,8.88,8.91,296400.0,6.2758,6.304,6.2617,6.2829,296400.0
2013-05-23 11:30:00,8.91,8.92,8.87,8.87,503600.0,6.2829,6.2899,6.2547,6.2547,503600.0
2013-05-23 11:35:00,8.87,8.93,8.86,8.93,372000.0,6.2547,6.297,6.2476,6.297,372000.0
2013-05-23 11:40:00,8.93,9.01,8.92,9.0,517200.0,6.297,6.3534,6.2899,6.3463,517200.0
2013-05-23 11:45:00,8.99,9.15,8.99,9.15,1071200.0,6.3393,6.4521,6.3393,6.4521,1071200.0
2013-05-23 11:50:00,9.15,9.19,9.08,9.09,740800.0,6.4521,6.4803,6.4027,6.4098,740800.0
2013-05-23 11:55:00,9.08,9.1,9.03,9.09,478400.0,6.4027,6.4168,6.3675,6.4098,478400.0
2013-05-23 12:00:00,9.09,9.09,9.01,9.04,320000.0,6.4098,6.4098,6.3534,6.3745,320000.0
2013-05-23 12:05:00,9.03,9.13,8.99,9.05,446800.0,6.3675,6.438,6.3393,6.3816,446800.0
2013-05-23 12:10:00,9.05,9.09,9.04,9.08,244400.0,6.3816,6.4098,6.3745,6.4027,244400.0
2013-05-23 12:15:00,9.08,9.08,9.03,9.03,358000.0,6.4027,6.4027,6.3675,6.3675,358000.0
2013-05-23 12:20:00,9.04,9.05,9.02,9.03,226400.0,6.3745,6.3816,6.3604,6.3675,226400.0
2013-05-23 12:25:00,9.03,9.06,9.02,9.05,243600.0,6.3675,6.3886,6.3604,6.3816,243600.0
2013-05-23 12:30:00,9.05,9.05,9.01,9.01,150800.0,6.3816,6.3816,6.3534,6.3534,150800.0
2013-05-23 12:35:00,9.01,9.01,8.96,8.99,306000.0,6.3534,6.3534,6.3181,6.3393,306000.0
2013-05-23 12:40:00,9.0,9.03,9.0,9.02,162400.0,6.3463,6.3675,6.3463,6.3604,162400.0
2013-05-23 12:45:00,9.02,9.03,8.99,9.03,92800.0,6.3604,6.3675,6.3393,6.3675,92800.0
2013-05-23 12:50:00,9.03,9.03,9.0,9.01,72800.0,6.3675,6.3675,6.3463,6.3534,72800.0
2013-05-23 12:55:00,9.01,9.03,9.0,9.03,88800.0,6.3534,6.3675,6.3463,6.3675,88800.0
2013-05-23 13:00:00,9.03,9.03,9.01,9.02,87600.0,6.3675,6.3675,6.3534,6.3604,87600.0
2013-05-23 13:05:00,9.02,9.03,9.01,9.02,247600.0,6.3604,6.3675,6.3534,6.3604,247600.0
2013-05-23 13:10:00,9.02,9.05,9.02,9.02,158800.0,6.3604,6.3816,6.3604,6.3604,158800.0
2013-05-23 13:15:00,9.02,9.04,9.0,9.03,254400.0,6.3604,6.3745,6.3463,6.3675,254400.0
2013-05-23 13:20:00,9.02,9.02,8.99,8.99,346000.0,6.3604,6.3604,6.3393,6.3393,346000.0
2013-05-23 13:25:00,8.99,8.99,8.95,8.96,173600.0,6.3393,6.3393,6.3111,6.3181,173600.0
2013-05-23 13:30:00,8.97,8.99,8.96,8.97,212800.0,6.3252,6.3393,6.3181,6.3252,212800.0
2013-05-23 13:35:00,8.97,8.97,8.96,8.97,220800.0,6.3252,6.3252,6.3181,6.3252,220800.0
2013-05-23 13:40:00,8.97,8.97,8.92,8.94,429200.0,6.3252,6.3252,6.2899,6.304,429200.0
2013-05-23 13:45:00,8.93,8.93,8.9,8.91,167200.0,6.297,6.297,6.2758,6.2829,167200.0
2013-05-23 13:50:00,8.91,8.93,8.89,8.91,224000.0,6.2829,6.297,6.2688,6.2829,224000.0
2013-05-23 13:55:00,8.91,8.96,8.9,8.96,179600.0,6.2829,6.3181,6.2758,6.3181,179600.0
2013-05-23 14:00:00,8.96,8.97,8.91,8.91,150400.0,6.3181,6.3252,6.2829,6.2829,150400.0
2013-05-23 14:05:00,8.91,8.94,8.91,8.91,144800.0,6.2829,6.304,6.2829,6.2829,144800.0
2013-05-23 14:10:00,8.91,8.92,8.89,8.89,154400.0,6.2829,6.2899,6.2688,6.2688,154400.0
2013-05-23 14:15:00,8.89,8.9,8.88,8.88,192400.0,6.2688,6.2758,6.2617,6.2617,192400.0
2013-05-23 14:20:00,8.88,8.89,8.82,8.84,390800.0,6.2617,6.2688,6.2194,6.2335,390800.0
2013-05-23 14:25:00,8.84,8.9,8.84,8.9,154400.0,6.2335,6.2758,6.2335,6.2758,154400.0
2013-05-23 14:30:00,8.9,8.93,8.9,8.92,238000.0,6.2758,6.297,6.2758,6.2899,238000.0
2013-05-23 14:35:00,8.92,8.94,8.91,8.91,217200.0,6.2899,6.304,6.2829,6.2829,217200.0
2013-05-23 14:40:00,8.91,8.95,8.91,8.94,344000.0,6.2829,6.3111,6.2829,6.304,344000.0
2013-05-23 14:45:00,8.95,8.97,8.93,8.95,258800.0,6.3111,6.3252,6.297,6.3111,258800.0
2013-05-23 14:50:00,8.95,8.97,8.95,8.96,186800.0,6.3111,6.3252,6.3111,6.3181,186800.0
2013-05-23 14:55:00,8.96,8.98,8.94,8.94,261200.0,6.3181,6.3322,6.304,6.304,261200.0
2013-05-23 15:00:00,8.94,8.95,8.9,8.94,709600.0,6.304,6.3111,6.2758,6.304,709600.0
2013-05-23 15:05:00,8.95,8.97,8.95,8.95,149200.0,6.3111,6.3252,6.3111,6.3111,149200.0
2013-05-23 15:10:00,8.95,8.97,8.94,8.94,180800.0,6.3111,6.3252,6.304,6.304,180800.0
2013-05-23 15:15:00,8.94,8.96,8.91,8.96,228400.0,6.304,6.3181,6.2829,6.3181,228400.0
2013-05-23 15:20:00,8.95,8.97,8.94,8.95,256400.0,6.3111,6.3252,6.304,6.3111,256400.0
2013-05-23 15:25:00,8.95,8.97,8.95,8.96,310400.0,6.3111,6.3252,6.3111,6.3181,310400.0
2013-05-23 15:30:00,8.96,8.97,8.95,8.97,904000.0,6.3181,6.3252,6.3111,6.3252,904000.0
2013-05-23 15:35:00,8.97,8.99,8.96,8.99,471600.0,6.3252,6.3393,6.3181,6.3393,471600.0
2013-05-23 15:40:00,8.99,8.99,8.95,8.95,494000.0,6.3393,6.3393,6.3111,6.3111,494000.0
2013-05-23 15:45:00,8.95,8.97,8.94,8.94,470400.0,6.3111,6.3252,6.304,6.304,470400.0
2013-05-23 15:50:00,8.95,9.0,8.95,9.0,1020000.0,6.3111,6.3463,6.3111,6.3463,1020000.0
2013-05-23 15:55:00,9.0,9.03,8.99,9.0,1700000.0,6.3463,6.3675,6.3393,6.3463,1700000.0
2013-05-24 09:30:00,8.76,8.86,8.59,8.65,878000.0,6.1771,6.2476,6.0572,6.0995,878000.0
2013-05-24 09:35:00,8.65,8.72,8.57,8.71,2169600.0,6.0995,6.1489,6.0431,6.1418,2169600.0
2013-05-24 09:40:00,8.71,8.84,8.68,8.84,990400.0,6.1418,6.2335,6.1207,6.2335,990400.0
2013-05-24 09:45:00,8.84,8.84,8.78,8.81,1944800.0,6.2335,6.2335,6.1912,6.2124,1944800.0
2013-05-24 09:50:00,8.81,8.83,8.77,8.78,485600.0,6.2124,6.2265,6.1841,6.1912,485600.0
2013-05-24 09:55:00,8.78,8.78,8.7,8.76,451200.0,6.1912,6.1912,6.1348,6.1771,451200.0
2013-05-24 10:00:00,8.76,8.77,8.66,8.7,476000.0,6.1771,6.1841,6.1066,6.1348,476000.0
2013-05-24 10:05:00,8.7,8.72,8.6,8.6,796400.0,6.1348,6.1489,6.0643,6.0643,796400.0
2013-05-24 10:10:00,8.6,8.63,8.57,8.63,538800.0,6.0643,6.0854,6.0431,6.0854,538800.0
2013-05-24 10:15:00,8.63,8.63,8.56,8.57,573200.0,6.0854,6.0854,6.0361,6.0431,573200.0
2013-05-24 10:20:00,8.57,8.58,8.54,8.56,463600.0,6.0431,6.0502,6.022,6.0361,463600.0
2013-05-24 10:25:00,8.56,8.58,8.51,8.51,854400.0,6.0361,6.0502,6.0008,6.0008,854400.0
2013-05-24 10:30:00,8.51,8.52,8.48,8.49,806400.0,6.0008,6.0079,5.9797,5.9867,806400.0
2013-05-24 10:35:00,8.49,8.49,8.44,8.46,492800.0,5.9867,5.9867,5.9514,5.9656,492800.0
2013-05-24 10:40:00,8.45,8.47,8.43,8.44,576800.0,5.9585,5.9726,5.9444,5.9514,576800.0
2013-05-24 10:45:00,8.44,8.45,8.37,8.4,721600.0,5.9514,5.9585,5.9021,5.9232,721600.0
2013-05-24 10:50:00,8.4,8.42,8.38,8.42,507200.0,5.9232,5.9373,5.9091,5.9373,507200.0
2013-05-24 10:55:00,8.42,8.42,8.3,8.33,1072000.0,5.9373,5.9373,5.8527,5.8739,1072000.0
2013-05-24 11:00:00,8.32,8.34,8.22,8.25,1151200.0,5.8668,5.8809,5.7963,5.8175,1151200.0
2013-05-24 11:05:00,8.25,8.3,8.21,8.23,849200.0,5.8175,5.8527,5.7893,5.8034,849200.0
2013-05-24 11:10:00,8.23,8.24,8.15,8.21,1160000.0,5.8034,5.8104,5.747,5.7893,1160000.0
2013-05-24 11:15:00,8.21,8.28,8.19,8.27,1006800.0,5.7893,5.8386,5.7752,5.8316,1006800.0
2013-05-24 11:20:00,8.27,8.31,8.27,8.29,994400.0,5.8316,5.8598,5.8316,5.8457,994400.0
2013-05-24 11:25:00,8.29,8.34,8.29,8.31,792800.0,5.8457,5.8809,5.8457,5.8598,792800.0
2013-05-24 11:30:00,8.3,8.36,8.3,8.34,891200.0,5.8527,5.895,5.8527,5.8809,891200.0
2013-05-24 11:35:00,8.34,8.41,8.33,8.4,1004400.0,5.8809,5.9303,5.8739,5.9232,1004400.0
2013-05-24 11:40:00,8.4,8.47,8.39,8.45,964000.0,5.9232,5.9726,5.9162,5.9585,964000.0
2013-05-24 11:45:00,8.45,8.46,8.32,8.32,526800.0,5.9585,5.9656,5.8668,5.8668,526800.0
2013-05-24 11:50:00,8.33,8.36,8.31,8.33,285600.0,5.8739,5.895,5.8598,5.8739,285600.0
2013-05-24 11:55:00,8.33,8.35,8.31,8.31,116800.0,5.8739,5.888,5.8598,5.8598,116800.0
2013-05-24 12:00:00,8.31,8.36,8.31,8.32,183600.0,5.8598,5.895,5.8598,5.8668,183600.0
2013-05-24 12:05:00,8.32,8.37,8.32,8.35,145600.0,5.8668,5.9021,5.8668,5.888,145600.0
2013-05-24 12:10:00,8.35,8.36,8.34,8.36,174800.0,5.888,5.895,5.8809,5.895,174800.0
2013-05-24 12:15:00,8.36,8.38,8.33,8.33,349200.0,5.895,5.9091,5.8739,5.8739,349200.0
2013-05-24 12:20:00,8.34,8.34,8.27,8.31,532000.0,5.8809,5.8809,5.8316,5.8598,532000.0
2013-05-24 12:25:00,8.3,8.31,8.24,8.29,266400.0,5.8527,5.8598,5.8104,5.8457,266400.0
2013-05-24 12:30:00,8.29,8.3,8.25,8.27,79600.0,5.8457,5.8527,5.8175,5.8316,79600.0
2013-05-24 12:35:00,8.27,8.29,8.24,8.25,311200.0,5.8316,5.8457,5.8104,5.8175,311200.0
2013-05-24 12:40:00,8.25,8.26,8.18,8.18,307600.0,5.8175,5.8245,5.7681,5.7681,307600.0
2013-05-24 12:45:00,8.18,8.22,8.18,8.2,548000.0,5.7681,5.7963,5.7681,5.7822,548000.0
2013-05-24 12:50:00,8.2,8.21,8.16,8.16,148800.0,5.7822,5.7893,5.754,5.754,148800.0
2013-05-24 12:55:00,8.16,8.16,8.09,8.09,500800.0,5.754,5.754,5.7046,5.7046,500800.0
2013-05-24 13:00:00,8.09,8.15,8.09,8.09,201200.0,5.7046,5.747,5.7046,5.7046,201200.0
2013-05-24 13:05:00,8.09,8.14,8.09,8.13,544000.0,5.7046,5.7399,5.7046,5.7329,544000.0
2013-05-24 13:10:00,8.13,8.15,8.11,8.15,474000.0,5.7329,5.747,5.7187,5.747,474000.0
2013-05-24 13:15:00,8.15,8.15,8.12,8.13,549200.0,5.747,5.747,5.7258,5.7329,549200.0
2013-05-24 13:20:00,8.13,8.13,8.1,8.1,263600.0,5.7329,5.7329,5.7117,5.7117,263600.0
2013-05-24 13:25:00,8.1,8.1,8.03,8.03,487200.0,5.7117,5.7117,5.6623,5.6623,487200.0
2013-05-24 13:30:00,8.03,8.07,8.0,8.01,570000.0,5.6623,5.6905,5.6412,5.6482,570000.0
2013-05-24 13:35:00,8.01,8.01,7.89,7.95,1212400.0,5.6482,5.6482,5.5636,5.6059,1212400.0
2013-05-24 13:40:00,7.95,8.01,7.93,7.98,838400.0,5.6059,5.6482,5.5918,5.6271,838400.0
2013-05-24 13:45:00,7.98,8.0,7.96,7.98,553600.0,5.6271,5.6412,5.613,5.6271,553600.0
2013-05-24 13:50:00,7.98,7.98,7.8,7.82,1000400.0,5.6271,5.6271,5.5002,5.5143,1000400.0
2013-05-24 13:55:00,7.81,7.86,7.74,7.85,1794000.0,5.5072,5.5425,5.4578,5.5354,1794000.0
2013-05-24 14:00:00,7.85,7.87,7.79,7.84,680400.0,5.5354,5.5495,5.4931,5.5284,680400.0
2013-05-24 14:05:00,7.84,7.84,7.77,7.77,688400.0,5.5284,5.5284,5.479,5.479,688400.0
2013-05-24 14:10:00,7.77,7.82,7.74,7.79,493200.0,5.479,5.5143,5.4578,5.4931,493200.0
2013-05-24 14:15:00,7.79,7.81,7.76,7.79,523600.0,5.4931,5.5072,5.4719,5.4931,523600.0
2013-05-24 14:20:00,7.79,7.86,7.79,7.86,1267600.0,5.4931,5.5425,5.4931,5.5425,1267600.0
2013-05-24 14:25:00,7.86,7.97,7.85,7.96,1390400.0,5.5425,5.62,5.5354,5.613,1390400.0
2013-05-24 14:30:00,7.96,8.0,7.93,7.95,1088000.0,5.613,5.6412,5.5918,5.6059,1088000.0
2013-05-24 14:35:00,7.95,7.99,7.95,7.99,493600.0,5.6059,5.6341,5.6059,5.6341,493600.0
2013-05-24 14:40:00,7.99,8.05,7.99,8.04,947600.0,5.6341,5.6764,5.6341,5.6694,947600.0
2013-05-24 14:45:00,8.03,8.04,7.97,7.98,414400.0,5.6623,5.6694,5.62,5.6271,414400.0
2013-05-24 14:50:00,7.98,8.0,7.94,7.98,392800.0,5.6271,5.6412,5.5989,5.6271,392800.0
2013-05-24 14:55:00,7.98,8.0,7.98,7.99,255200.0,5.6271,5.6412,5.6271,5.6341,255200.0
2013-05-24 15:00:00,7.99,8.0,7.97,7.99,417200.0,5.6341,5.6412,5.62,5.6341,417200.0
2013-05-24 15:05:00,7.99,8.0,7.99,8.0,393600.0,5.6341,5.6412,5.6341,5.6412,393600.0
2013-05-24 15:10:00,8.0,8.07,8.0,8.07,524800.0,5.6412,5.6905,5.6412,5.6905,524800.0
2013-05-24 15:15:00,8.07,8.11,8.06,8.11,532800.0,5.6905,5.7187,5.6835,5.7187,532800.0
2013-05-24 15:20:00,8.1,8.13,8.08,8.1,577600.0,5.7117,5.7329,5.6976,5.7117,577600.0
2013-05-24 15:25:00,8.1,8.1,8.03,8.03,551600.0,5.7117,5.7117,5.6623,5.6623,551600.0
2013-05-24 15:30:00,8.03,8.03,8.0,8.0,748400.0,5.6623,5.6623,5.6412,5.6412,748400.0
2013-05-24 15:35:00,8.0,8.0,7.97,7.99,501600.0,5.6412,5.6412,5.62,5.6341,501600.0
2013-05-24 15:40:00,7.99,8.0,7.98,7.99,495600.0,5.6341,5.6412,5.6271,5.6341,495600.0
2013-05-24 15:45:00,7.99,8.02,7.99,7.99,749200.0,5.6341,5.6553,5.6341,5.6341,749200.0
2013-05-24 15:50:00,8.0,8.0,7.98,7.99,1160800.0,5.6412,5.6412,5.6271,5.6341,1160800.0
2013-05-24 15:55:00,7.99,8.03,7.99,8.03,1842000.0,5.6341,5.6623,5.6341,5.6623,1842000.0
2013-05-28 09:30:00,8.2,8.39,8.17,8.25,1346800.0,5.7822,5.9162,5.7611,5.8175,1346800.0
2013-05-28 09:35:00,8.26,8.27,8.15,8.22,637600.0,5.8245,5.8316,5.747,5.7963,637600.0
2013-05-28 09:40:00,8.22,8.24,8.18,8.2,652000.0,5.7963,5.8104,5.7681,5.7822,652000.0
2013-05-28 09:45:00,8.2,8.22,8.15,8.17,785200.0,5.7822,5.7963,5.747,5.7611,785200.0
2013-05-28 09:50:00,8.17,8.18,8.11,8.11,486400.0,5.7611,5.7681,5.7187,5.7187,486400.0
2013-05-28 09:55:00,8.12,8.12,8.06,8.07,474800.0,5.7258,5.7258,5.6835,5.6905,474800.0
2013-05-28 10:00:00,8.08,8.15,8.07,8.12,270800.0,5.6976,5.747,5.6905,5.7258,270800.0
2013-05-28 10:05:00,8.12,8.13,8.1,8.11,183200.0,5.7258,5.7329,5.7117,5.7187,183200.0
2013-05-28 10:10:00,8.11,8.12,8.09,8.11,209200.0,5.7187,5.7258,5.7046,5.7187,209200.0
2013-05-28 10:15:00,8.11,8.17,8.09,8.11,1064800.0,5.7187,5.7611,5.7046,5.7187,1064800.0
2013-05-28 10:20:00,8.11,8.11,8.06,8.07,300400.0,5.7187,5.7187,5.6835,5.6905,300400.0
2013-05-28 10:25:00,8.07,8.09,8.03,8.04,222400.0,5.6905,5.7046,5.6623,5.6694,222400.0
2013-05-28 10:30:00,8.03,8.04,7.95,7.96,438800.0,5.6623,5.6694,5.6059,5.613,438800.0
2013-05-28 10:35:00,7.96,7.97,7.91,7.95,758800.0,5.613,5.62,5.5777,5.6059,758800.0
2013-05-28 10:40:00,7.95,7.99,7.95,7.97,416000.0,5.6059,5.6341,5.6059,5.62,416000.0
2013-05-28 10:45:00,7.97,8.01,7.97,8.01,212000.0,5.62,5.6482,5.62,5.6482,212000.0
2013-05-28 10:50:00,8.01,8.01,7.98,8.0,198800.0,5.6482,5.6482,5.6271,5.6412,198800.0
2013-05-28 10:55:00,8.0,8.0,7.98,8.0,204800.0,5.6412,5.6412,5.6271,5.6412,204800.0
2013-05-28 11:00:00,8.0,8.0,7.97,7.97,258000.0,5.6412,5.6412,5.62,5.62,258000.0
2013-05-28 11:05:00,7.97,8.0,7.96,8.0,152400.0,5.62,5.6412,5.613,5.6412,152400.0
2013-05-28 11:10:00,8.0,8.03,7.99,8.01,234800.0,5.6412,5.6623,5.6341,5.6482,234800.0
2013-05-28 11:15:00,8.01,8.04,8.01,8.03,157200.0,5.6482,5.6694,5.6482,5.6623,157200.0
2013-05-28 11:20:00,8.02,8.03,8.01,8.02,86400.0,5.6553,5.6623,5.6482,5.6553,86400.0
2013-05-28 11:25:00,8.02,8.02,8.02,8.02,73600.0,5.6553,5.6553,5.6553,5.6553,73600.0
2013-05-28 11:30:00,8.02,8.02,8.01,8.01,133600.0,5.6553,5.6553,5.6482,5.6482,133600.0
2013-05-28 11:35:00,8.01,8.02,8.0,8.01,199600.0,5.6482,5.6553,5.6412,5.6482,199600.0
2013-05-28 11:40:00,8.01,8.01,7.97,7.98,146800.0,5.6482,5.6482,5.62,5.6271,146800.0
2013-05-28 11:45:00,7.98,7.98,7.97,7.97,96800.0,5.6271,5.6271,5.62,5.62,96800.0
2013-05-28 11:50:00,7.97,7.99,7.97,7.99,140800.0,5.62,5.6341,5.62,5.6341,140800.0
2013-05-28 11:55:00,7.98,7.98,7.96,7.97,57600.0,5.6271,5.6271,5.613,5.62,57600.0
2013-05-28 12:00:00,7.96,8.0,7.96,8.0,138400.0,5.613,5.6412,5.613,5.6412,138400.0
2013-05-28 12:05:00,8.0,8.0,7.99,8.0,66800.0,5.6412,5.6412,5.6341,5.6412,66800.0
2013-05-28 12:10:00,8.0,8.0,7.99,7.99,43600.0,5.6412,5.6412,5.6341,5.6341,43600.0
2013-05-28 12:15:00,7.99,8.0,7.98,7.99,79600.0,5.6341,5.6412,5.6271,5.6341,79600.0
2013-05-28 12:20:00,7.99,7.99,7.98,7.99,88000.0,5.6341,5.6341,5.6271,5.6341,88000.0
2013-05-28 12:25:00,7.99,8.0,7.98,8.0,98800.0,5.6341,5.6412,5.6271,5.6412,98800.0
2013-05-28 12:30:00,8.0,8.0,7.98,7.99,62000.0,5.6412,5.6412,5.6271,5.6341,62000.0
2013-05-28 12:35:00,7.99,7.99,7.98,7.99,57200.0,5.6341,5.6341,5.6271,5.6341,57200.0
2013-05-28 12:40:00,7.99,8.0,7.99,8.0,59200.0,5.6341,5.6412,5.6341,5.6412,59200.0
2013-05-28 12:45:00,8.0,8.02,8.0,8.01,106000.0,5.6412,5.6553,5.6412,5.6482,106000.0
2013-05-28 12:50:00,8.01,8.02,8.0,8.01,90800.0,5.6482,5.6553,5.6412,5.6482,90800.0
2013-05-28 12:55:00,8.01,8.03,8.01,8.02,94400.0,5.6482,5.6623,5.6482,5.6553,94400.0
2013-05-28 13:00:00,8.02,8.04,8.02,8.03,107200.0,5.6553,5.6694,5.6553,5.6623,107200.0
2013-05-28 13:05:00,8.03,8.04,8.03,8.04,106800.0,5.6623,5.6694,5.6623,5.6694,106800.0
2013-05-28 13:10:00,8.04,8.05,8.03,8.05,180400.0,5.6694,5.6764,5.6623,5.6764,180400.0
2013-05-28 13:15:00,8.05,8.06,8.04,8.05,102000.0,5.6764,5.6835,5.6694,5.6764,102000.0
2013-05-28 13:20:00,8.05,8.06,8.04,8.05,130000.0,5.6764,5.6835,5.6694,5.6764,130000.0
2013-05-28 13:25:00,8.05,8.05,8.04,8.04,111200.0,5.6764,5.6764,5.6694,5.6694,111200.0
2013-05-28 13:30:00,8.04,8.04,8.01,8.02,145200.0,5.6694,5.6694,5.6482,5.6553,145200.0
2013-05-28 13:35:00,8.03,8.03,8.0,8.0,98400.0,5.6623,5.6623,5.6412,5.6412,98400.0
2013-05-28 13:40:00,8.0,8.0,7.98,7.98,158000.0,5.6412,5.6412,5.6271,5.6271,158000.0
2013-05-28 13:45:00,7.99,7.99,7.97,7.97,168000.0,5.6341,5.6341,5.62,5.62,168000.0
2013-05-28 13:50:00,7.97,7.98,7.95,7.95,233200.0,5.62,5.6271,5.6059,5.6059,233200.0
2013-05-28 13:55:00,7.95,7.96,7.94,7.94,102400.0,5.6059,5.613,5.5989,5.5989,102400.0
2013-05-28 14:00:00,7.94,7.94,7.92,7.92,146000.0,5.5989,5.5989,5.5848,5.5848,146000.0
2013-05-28 14:05:00,7.93,7.96,7.91,7.96,160800.0,5.5918,5.613,5.5777,5.613,160800.0
2013-05-28 14:10:00,7.96,7.96,7.93,7.93,168800.0,5.613,5.613,5.5918,5.5918,168800.0
2013-05-28 14:15:00,7.93,7.93,7.91,7.93,116400.0,5.5918,5.5918,5.5777,5.5918,116400.0
2013-05-28 14:20:00,7.93,7.96,7.93,7.93,106400.0,5.5918,5.613,5.5918,5.5918,106400.0
2013-05-28 14:25:00,7.94,7.94,7.93,7.94,108400.0,5.5989,5.5989,5.5918,5.5989,108400.0
2013-05-28 14:30:00,7.94,7.94,7.9,7.91,145600.0,5.5989,5.5989,5.5707,5.5777,145600.0
2013-05-28 14:35:00,7.91,7.93,7.91,7.91,83200.0,5.5777,5.5918,5.5777,5.5777,83200.0
2013-05-28 14:40:00,7.91,7.92,7.91,7.91,126000.0,5.5777,5.5848,5.5777,5.5777,126000.0
2013-05-28 14:45:00,7.91,7.92,7.91,7.91,108000.0,5.5777,5.5848,5.5777,5.5777,108000.0
2013-05-28 14:50:00,7.91,7.92,7.91,7.91,172000.0,5.5777,5.5848,5.5777,5.5777,172000.0
2013-05-28 14:55:00,7.91,7.91,7.9,7.9,164000.0,5.5777,5.5777,5.5707,5.5707,164000.0
2013-05-28 15:00:00,7.9,7.91,7.9,7.91,268000.0,5.5707,5.5777,5.5707,5.5777,268000.0
2013-05-28 15:05:00,7.91,7.91,7.9,7.9,245200.0,5.5777,5.5777,5.5707,5.5707,245200.0
2013-05-28 15:10:00,7.9,7.91,7.89,7.9,206400.0,5.5707,5.5777,5.5636,5.5707,206400.0
2013-05-28 15:15:00,7.9,7.9,7.89,7.89,168000.0,5.5707,5.5707,5.5636,5.5636,168000.0
2013-05-28 15:20:00,7.89,7.9,7.89,7.89,219600.0,5.5636,5.5707,5.5636,5.5636,219600.0
2013-05-28 15:25:00,7.9,7.9,7.88,7.88,320400.0,5.5707,5.5707,5.5566,5.5566,320400.0
2013-05-28 15:30:00,7.88,7.9,7.88,7.9,246800.0,5.5566,5.5707,5.5566,5.5707,246800.0
2013-05-28 15:35:00,7.9,7.91,7.9,7.9,213600.0,5.5707,5.5777,5.5707,5.5707,213600.0
2013-05-28 15:40:00,7.9,7.91,7.9,7.9,180800.0,5.5707,5.5777,5.5707,5.5707,180800.0
2013-05-28 15:45:00,7.9,7.93,7.9,7.93,371600.0,5.5707,5.5918,5.5707,5.5918,371600.0
2013-05-28 15:50:00,7.93,7.95,7.92,7.93,444400.0,5.5918,5.6059,5.5848,5.5918,444400.0
2013-05-28 15:55:00,7.94,7.94,7.92,7.93,502000.0,5.5989,5.5989,5.5848,5.5918,502000.0
2013-05-29 09:30:00,7.89,7.94,7.88,7.93,395600.0,5.5636,5.5989,5.5566,5.5918,395600.0
2013-05-29 09:35:00,7.93,8.03,7.93,8.01,462400.0,5.5918,5.6623,5.5918,5.6482,462400.0
2013-05-29 09:40:00,8.01,8.01,7.91,7.92,187200.0,5.6482,5.6482,5.5777,5.5848,187200.0
2013-05-29 09:45:00,7.91,7.94,7.89,7.93,242000.0,5.5777,5.5989,5.5636,5.5918,242000.0
2013-05-29 09:50:00,7.93,7.95,7.91,7.95,101200.0,5.5918,5.6059,5.5777,5.6059,101200.0
2013-05-29 09:55:00,7.94,7.96,7.94,7.95,110800.0,5.5989,5.613,5.5989,5.6059,110800.0
2013-05-29 10:00:00,7.95,8.0,7.95,7.98,160800.0,5.6059,5.6412,5.6059,5.6271,160800.0
2013-05-29 10:05:00,7.99,8.0,7.97,7.97,50400.0,5.6341,5.6412,5.62,5.62,50400.0
2013-05-29 10:10:00,7.97,7.98,7.94,7.94,126400.0,5.62,5.6271,5.5989,5.5989,126400.0
2013-05-29 10:15:00,7.94,7.96,7.93,7.94,72800.0,5.5989,5.613,5.5918,5.5989,72800.0
2013-05-29 10:20:00,7.94,7.94,7.91,7.91,32000.0,5.5989,5.5989,5.5777,5.5777,32000.0
2013-05-29 10:25:00,7.91,7.93,7.89,7.93,133600.0,5.5777,5.5918,5.5636,5.5918,133600.0
2013-05-29 10:30:00,7.92,7.94,7.91,7.93,67600.0,5.5848,5.5989,5.5777,5.5918,67600.0
2013-05-29 10:35:00,7.93,7.95,7.93,7.95,71600.0,5.5918,5.6059,5.5918,5.6059,71600.0
2013-05-29 10:40:00,7.95,7.95,7.93,7.93,40400.0,5.6059,5.6059,5.5918,5.5918,40400.0
2013-05-29 10:45:00,7.93,7.95,7.93,7.94,93600.0,5.5918,5.6059,5.5918,5.5989,93600.0
2013-05-29 10:50:00,7.94,7.95,7.93,7.93,64400.0,5.5989,5.6059,5.5918,5.5918,64400.0
2013-05-29 10:55:00,7.93,7.93,7.91,7.91,42000.0,5.5918,5.5918,5.5777,5.5777,42000.0
2013-05-29 11:00:00,7.9,7.9,7.88,7.9,91200.0,5.5707,5.5707,5.5566,5.5707,91200.0
2013-05-29 11:05:00,7.89,7.89,7.87,7.87,101600.0,5.5636,5.5636,5.5495,5.5495,101600.0
2013-05-29 11:10:00,7.87,7.91,7.87,7.91,52400.0,5.5495,5.5777,5.5495,5.5777,52400.0
2013-05-29 11:15:00,7.91,7.92,7.9,7.91,109200.0,5.5777,5.5848,5.5707,5.5777,109200.0
2013-05-29 11:20:00,7.91,7.94,7.91,7.93,44400.0,5.5777,5.5989,5.5777,5.5918,44400.0
2013-05-29 11:25:00,7.93,7.96,7.93,7.95,48000.0,5.5918,5.613,5.5918,5.6059,48000.0
2013-05-29 11:30:00,7.95,7.95,7.92,7.92,70000.0,5.6059,5.6059,5.5848,5.5848,70000.0
2013-05-29 11:35:00,7.92,7.92,7.91,7.91,53200.0,5.5848,5.5848,5.5777,5.5777,53200.0
2013-05-29 11:40:00,7.92,7.92,7.9,7.92,122400.0,5.5848,5.5848,5.5707,5.5848,122400.0
2013-05-29 11:45:00,7.92,7.94,7.92,7.92,56400.0,5.5848,5.5989,5.5848,5.5848,56400.0
2013-05-29 11:50:00,7.92,7.93,7.91,7.92,47600.0,5.5848,5.5918,5.5777,5.5848,47600.0
2013-05-29 11:55:00,7.92,7.93,7.92,7.93,36400.0,5.5848,5.5918,5.5848,5.5918,36400.0
2013-05-29 12:00:00,7.93,7.93,7.92,7.92,97200.0,5.5918,5.5918,5.5848,5.5848,97200.0
2013-05-29 12:05:00,7.93,7.93,7.93,7.93,34400.0,5.5918,5.5918,5.5918,5.5918,34400.0
2013-05-29 12:10:00,7.92,7.93,7.92,7.93,33600.0,5.5848,5.5918,5.5848,5.5918,33600.0
2013-05-29 12:15:00,7.93,7.94,7.93,7.94,66800.0,5.5918,5.5989,5.5918,5.5989,66800.0
2013-05-29 12:20:00,7.93,7.94,7.93,7.93,17600.0,5.5918,5.5989,5.5918,5.5918,17600.0
2013-05-29 12:25:00,7.93,7.93,7.89,7.89,69200.0,5.5918,5.5918,5.5636,5.5636,69200.0
2013-05-29 12:30:00,7.9,7.9,7.89,7.89,35200.0,5.5707,5.5707,5.5636,5.5636,35200.0
2013-05-29 12:35:00,7.89,7.89,7.88,7.88,60800.0,5.5636,5.5636,5.5566,5.5566,60800.0
2013-05-29 12:40:00,7.88,7.9,7.88,7.9,54800.0,5.5566,5.5707,5.5566,5.5707,54800.0
2013-05-29 12:45:00,7.9,7.9,7.88,7.88,74400.0,5.5707,5.5707,5.5566,5.5566,74400.0
2013-05-29 12:50:00,7.88,7.88,7.87,7.87,33200.0,5.5566,5.5566,5.5495,5.5495,33200.0
2013-05-29 12:55:00,7.87,7.89,7.87,7.88,46800.0,5.5495,5.5636,5.5495,5.5566,46800.0
2013-05-29 13:00:00,7.88,7.89,7.88,7.88,60000.0,5.5566,5.5636,5.5566,5.5566,60000.0
2013-05-29 13:05:00,7.88,7.9,7.88,7.89,34400.0,5.5566,5.5707,5.5566,5.5636,34400.0
2013-05-29 13:10:00,7.89,7.89,7.87,7.89,75200.0,5.5636,5.5636,5.5495,5.5636,75200.0
2013-05-29 13:15:00,7.89,7.89,7.88,7.89,34800.0,5.5636,5.5636,5.5566,5.5636,34800.0
2013-05-29 13:20:00,7.89,7.9,7.89,7.89,40400.0,5.5636,5.5707,5.5636,5.5636,40400.0
2013-05-29 13:25:00,7.9,7.9,7.89,7.89,39200.0,5.5707,5.5707,5.5636,5.5636,39200.0
2013-05-29 13:30:00,7.89,7.89,7.88,7.88,17600.0,5.5636,5.5636,5.5566,5.5566,17600.0
2013-05-29 13:35:00,7.88,7.9,7.88,7.9,65200.0,5.5566,5.5707,5.5566,5.5707,65200.0
2013-05-29 13:40:00,7.9,7.92,7.9,7.92,48000.0,5.5707,5.5848,5.5707,5.5848,48000.0
2013-05-29 13:45:00,7.92,7.93,7.91,7.93,78000.0,5.5848,5.5918,5.5777,5.5918,78000.0
2013-05-29 13:50:00,7.92,7.93,7.92,7.92,78800.0,5.5848,5.5918,5.5848,5.5848,78800.0
2013-05-29 13:55:00,7.92,7.94,7.92,7.94,50800.0,5.5848,5.5989,5.5848,5.5989,50800.0
2013-05-29 14:00:00,7.94,7.95,7.93,7.95,69200.0,5.5989,5.6059,5.5918,5.6059,69200.0
2013-05-29 14:05:00,7.95,7.96,7.93,7.95,228400.0,5.6059,5.613,5.5918,5.6059,228400.0
2013-05-29 14:10:00,7.94,7.97,7.94,7.95,106000.0,5.5989,5.62,5.5989,5.6059,106000.0
2013-05-29 14:15:00,7.95,7.95,7.94,7.95,73600.0,5.6059,5.6059,5.5989,5.6059,73600.0
2013-05-29 14:20:00,7.95,7.96,7.95,7.96,50000.0,5.6059,5.613,5.6059,5.613,50000.0
2013-05-29 14:25:00,7.96,7.96,7.93,7.93,37200.0,5.613,5.613,5.5918,5.5918,37200.0
2013-05-29 14:30:00,7.93,7.93,7.91,7.92,50400.0,5.5918,5.5918,5.5777,5.5848,50400.0
2013-05-29 14:35:00,7.92,7.93,7.92,7.92,46400.0,5.5848,5.5918,5.5848,5.5848,46400.0
2013-05-29 14:40:00,7.93,7.96,7.92,7.96,54000.0,5.5918,5.613,5.5848,5.613,54000.0
2013-05-29 14:45:00,7.95,7.96,7.95,7.96,92400.0,5.6059,5.613,5.6059,5.613,92400.0
2013-05-29 14:50:00,7.95,7.95,7.94,7.95,92400.0,5.6059,5.6059,5.5989,5.6059,92400.0
2013-05-29 14:55:00,7.95,7.96,7.95,7.95,78000.0,5.6059,5.613,5.6059,5.6059,78000.0
2013-05-29 15:00:00,7.94,7.94,7.92,7.92,212400.0,5.5989,5.5989,5.5848,5.5848,212400.0
2013-05-29 15:05:00,7.93,7.93,7.92,7.92,130800.0,5.5918,5.5918,5.5848,5.5848,130800.0
2013-05-29 15:10:00,7.92,7.93,7.92,7.93,82400.0,5.5848,5.5918,5.5848,5.5918,82400.0
2013-05-29 15:15:00,7.93,7.95,7.93,7.93,104800.0,5.5918,5.6059,5.5918,5.5918,104800.0
2013-05-29 15:20:00,7.94,7.96,7.93,7.95,170800.0,5.5989,5.613,5.5918,5.6059,170800.0
2013-05-29 15:25:00,7.95,7.96,7.95,7.96,86800.0,5.6059,5.613,5.6059,5.613,86800.0
2013-05-29 15:30:00,7.96,7.96,7.95,7.95,120000.0,5.613,5.613,5.6059,5.6059,120000.0
2013-05-29 15:35:00,7.95,7.95,7.94,7.95,107200.0,5.6059,5.6059,5.5989,5.6059,107200.0
2013-05-29 15:40:00,7.95,7.96,7.94,7.95,239200.0,5.6059,5.613,5.5989,5.6059,239200.0
2013-05-29 15:45:00,7.96,7.96,7.95,7.96,214400.0,5.613,5.613,5.6059,5.613,214400.0
2013-05-29 15:50:00,7.95,7.95,7.93,7.93,232800.0,5.6059,5.6059,5.5918,5.5918,232800.0
2013-05-29 15:55:00,7.93,7.96,7.93,7.95,636400.0,5.5918,5.613,5.5918,5.6059,636400.0
2013-05-30 09:30:00,7.91,8.06,7.91,8.06,412800.0,5.5777,5.6835,5.5777,5.6835,412800.0
2013-05-30 09:35:00,8.05,8.06,7.99,8.04,211600.0,5.6764,5.6835,5.6341,5.6694,211600.0
2013-05-30 09:40:00,8.05,8.06,8.03,8.05,62800.0,5.6764,5.6835,5.6623,5.6764,62800.0
2013-05-30 09:45:00,8.05,8.14,8.05,8.12,263600.0,5.6764,5.7399,5.6764,5.7258,263600.0
2013-05-30 09:50:00,8.12,8.16,8.1,8.12,256400.0,5.7258,5.754,5.7117,5.7258,256400.0
2013-05-30 09:55:00,8.11,8.12,8.06,8.08,133200.0,5.7187,5.7258,5.6835,5.6976,133200.0
2013-05-30 10:00:00,8.08,8.08,8.06,8.08,159200.0,5.6976,5.6976,5.6835,5.6976,159200.0
2013-05-30 10:05:00,8.07,8.07,8.04,8.05,413600.0,5.6905,5.6905,5.6694,5.6764,413600.0
2013-05-30 10:10:00,8.05,8.06,8.0,8.0,293200.0,5.6764,5.6835,5.6412,5.6412,293200.0
2013-05-30 10:15:00,8.0,8.03,7.97,7.98,336000.0,5.6412,5.6623,5.62,5.6271,336000.0
2013-05-30 10:20:00,7.98,8.03,7.97,8.02,230800.0,5.6271,5.6623,5.62,5.6553,230800.0
2013-05-30 10:25:00,8.02,8.06,8.02,8.06,96400.0,5.6553,5.6835,5.6553,5.6835,96400.0
2013-05-30 10:30:00,8.05,8.08,8.05,8.08,130000.0,5.6764,5.6976,5.6764,5.6976,130000.0
2013-05-30 10:35:00,8.08,8.11,8.08,8.11,214800.0,5.6976,5.7187,5.6976,5.7187,214800.0
2013-05-30 10:40:00,8.11,8.13,8.1,8.11,238000.0,5.7187,5.7329,5.7117,5.7187,238000.0
2013-05-30 10:45:00,8.11,8.16,8.11,8.15,192800.0,5.7187,5.754,5.7187,5.747,192800.0
2013-05-30 10:50:00,8.15,8.17,8.09,8.11,270800.0,5.747,5.7611,5.7046,5.7187,270800.0
2013-05-30 10:55:00,8.11,8.12,8.11,8.12,78400.0,5.7187,5.7258,5.7187,5.7258,78400.0
2013-05-30 11:00:00,8.11,8.12,8.11,8.11,65600.0,5.7187,5.7258,5.7187,5.7187,65600.0
2013-05-30 11:05:00,8.11,8.11,8.07,8.07,98400.0,5.7187,5.7187,5.6905,5.6905,98400.0
2013-05-30 11:10:00,8.07,8.08,8.06,8.07,116400.0,5.6905,5.6976,5.6835,5.6905,116400.0
2013-05-30 11:15:00,8.07,8.08,8.06,8.06,76400.0,5.6905,5.6976,5.6835,5.6835,76400.0
2013-05-30 11:20:00,8.06,8.1,8.06,8.1,105200.0,5.6835,5.7117,5.6835,5.7117,105200.0
2013-05-30 11:25:00,8.1,8.1,8.08,8.1,83600.0,5.7117,5.7117,5.6976,5.7117,83600.0
2013-05-30 11:30:00,8.1,8.13,8.1,8.12,109600.0,5.7117,5.7329,5.7117,5.7258,109600.0
2013-05-30 11:35:00,8.12,8.15,8.12,8.15,99600.0,5.7258,5.747,5.7258,5.747,99600.0
2013-05-30 11:40:00,8.15,8.16,8.13,8.13,152000.0,5.747,5.754,5.7329,5.7329,152000.0
2013-05-30 11:45:00,8.14,8.17,8.14,8.17,164000.0,5.7399,5.7611,5.7399,5.7611,164000.0
2013-05-30 11:50:00,8.17,8.2,8.17,8.19,117200.0,5.7611,5.7822,5.7611,5.7752,117200.0
2013-05-30 11:55:00,8.18,8.19,8.15,8.16,88800.0,5.7681,5.7752,5.747,5.754,88800.0
2013-05-30 12:00:00,8.16,8.21,8.16,8.2,276800.0,5.754,5.7893,5.754,5.7822,276800.0
2013-05-30 12:05:00,8.2,8.22,8.19,8.21,198800.0,5.7822,5.7963,5.7752,5.7893,198800.0
2013-05-30 12:10:00,8.21,8.23,8.2,8.22,158400.0,5.7893,5.8034,5.7822,5.7963,158400.0
2013-05-30 12:15:00,8.22,8.24,8.22,8.24,124400.0,5.7963,5.8104,5.7963,5.8104,124400.0
2013-05-30 12:20:00,8.23,8.24,8.22,8.23,98400.0,5.8034,5.8104,5.7963,5.8034,98400.0
2013-05-30 12:25:00,8.23,8.24,8.22,8.24,95600.0,5.8034,5.8104,5.7963,5.8104,95600.0
2013-05-30 12:30:00,8.24,8.24,8.23,8.24,86000.0,5.8104,5.8104,5.8034,5.8104,86000.0
2013-05-30 12:35:00,8.24,8.26,8.24,8.25,171600.0,5.8104,5.8245,5.8104,5.8175,171600.0
2013-05-30 12:40:00,8.26,8.26,8.24,8.25,130400.0,5.8245,5.8245,5.8104,5.8175,130400.0
2013-05-30 12:45:00,8.24,8.25,8.21,8.21,142400.0,5.8104,5.8175,5.7893,5.7893,142400.0
2013-05-30 12:50:00,8.21,8.22,8.21,8.22,82000.0,5.7893,5.7963,5.7893,5.7963,82000.0
2013-05-30 12:55:00,8.22,8.25,8.22,8.24,106800.0,5.7963,5.8175,5.7963,5.8104,106800.0
2013-05-30 13:00:00,8.24,8.25,8.22,8.22,98800.0,5.8104,5.8175,5.7963,5.7963,98800.0
2013-05-30 13:05:00,8.22,8.22,8.21,8.22,78000.0,5.7963,5.7963,5.7893,5.7963,78000.0
2013-05-30 13:10:00,8.21,8.24,8.21,8.24,112400.0,5.7893,5.8104,5.7893,5.8104,112400.0
2013-05-30 13:15:00,8.24,8.25,8.22,8.24,66400.0,5.8104,5.8175,5.7963,5.8104,66400.0
2013-05-30 13:20:00,8.24,8.24,8.22,8.24,85200.0,5.8104,5.8104,5.7963,5.8104,85200.0
2013-05-30 13:25:00,8.24,8.26,8.23,8.26,122000.0,5.8104,5.8245,5.8034,5.8245,122000.0
2013-05-30 13:30:00,8.25,8.27,8.25,8.26,100800.0,5.8175,5.8316,5.8175,5.8245,100800.0
2013-05-30 13:35:00,8.26,8.26,8.23,8.26,114800.0,5.8245,5.8245,5.8034,5.8245,114800.0
2013-05-30 13:40:00,8.25,8.26,8.24,8.26,79200.0,5.8175,5.8245,5.8104,5.8245,79200.0
2013-05-30 13:45:00,8.26,8.27,8.25,8.26,68400.0,5.8245,5.8316,5.8175,5.8245,68400.0
2013-05-30 13:50:00,8.26,8.29,8.26,8.29,117200.0,5.8245,5.8457,5.8245,5.8457,117200.0
2013-05-30 13:55:00,8.29,8.29,8.24,8.24,159200.0,5.8457,5.8457,5.8104,5.8104,159200.0
2013-05-30 14:00:00,8.24,8.29,8.24,8.28,120400.0,5.8104,5.8457,5.8104,5.8386,120400.0
2013-05-30 14:05:00,8.28,8.31,8.28,8.31,179200.0,5.8386,5.8598,5.8386,5.8598,179200.0
2013-05-30 14:10:00,8.31,8.33,8.31,8.33,207600.0,5.8598,5.8739,5.8598,5.8739,207600.0
2013-05-30 14:15:00,8.33,8.35,8.32,8.35,202000.0,5.8739,5.888,5.8668,5.888,202000.0
2013-05-30 14:20:00,8.35,8.35,8.31,8.31,138000.0,5.888,5.888,5.8598,5.8598,138000.0
2013-05-30 14:25:00,8.31,8.33,8.3,8.33,154000.0,5.8598,5.8739,5.8527,5.8739,154000.0
2013-05-30 14:30:00,8.33,8.33,8.32,8.33,148800.0,5.8739,5.8739,5.8668,5.8739,148800.0
2013-05-30 14:35:00,8.33,8.34,8.32,8.33,146000.0,5.8739,5.8809,5.8668,5.8739,146000.0
2013-05-30 14:40:00,8.33,8.36,8.32,8.36,277200.0,5.8739,5.895,5.8668,5.895,277200.0
2013-05-30 14:45:00,8.36,8.37,8.35,8.36,127600.0,5.895,5.9021,5.888,5.895,127600.0
2013-05-30 14:50:00,8.36,8.38,8.36,8.38,212400.0,5.895,5.9091,5.895,5.9091,212400.0
2013-05-30 14:55:00,8.38,8.38,8.37,8.38,173600.0,5.9091,5.9091,5.9021,5.9091,173600.0
2013-05-30 15:00:00,8.38,8.4,8.37,8.4,386800.0,5.9091,5.9232,5.9021,5.9232,386800.0
2013-05-30 15:05:00,8.4,8.41,8.39,8.41,173200.0,5.9232,5.9303,5.9162,5.9303,173200.0
2013-05-30 15:10:00,8.41,8.42,8.38,8.4,244000.0,5.9303,5.9373,5.9091,5.9232,244000.0
2013-05-30 15:15:00,8.4,8.42,8.38,8.42,244800.0,5.9232,5.9373,5.9091,5.9373,244800.0
2013-05-30 15:20:00,8.42,8.43,8.4,8.42,328000.0,5.9373,5.9444,5.9232,5.9373,328000.0
2013-05-30 15:25:00,8.42,8.43,8.38,8.38,298000.0,5.9373,5.9444,5.9091,5.9091,298000.0
2013-05-30 15:30:00,8.38,8.39,8.36,8.36,446400.0,5.9091,5.9162,5.895,5.895,446400.0
2013-05-30 15:35:00,8.36,8.38,8.36,8.38,390000.0,5.895,5.9091,5.895,5.9091,390000.0
2013-05-30 15:40:00,8.38,8.38,8.36,8.37,291600.0,5.9091,5.9091,5.895,5.9021,291600.0
2013-05-30 15:45:00,8.37,8.38,8.35,8.35,554000.0,5.9021,5.9091,5.888,5.888,554000.0
2013-05-30 15:50:00,8.35,8.37,8.34,8.36,646000.0,5.888,5.9021,5.8809,5.895,646000.0
2013-05-30 15:55:00,8.36,8.38,8.35,8.37,986000.0,5.895,5.9091,5.888,5.9021,986000.0
2013-05-31 09:30:00,8.18,8.38,8.15,8.33,586800.0,5.8159,5.9581,5.7946,5.9226,586800.0
2013-05-31 09:35:00,8.33,8.35,8.3,8.33,204000.0,5.9226,5.9368,5.9013,5.9226,204000.0
2013-05-31 09:40:00,8.33,8.36,8.29,8.29,203600.0,5.9226,5.9439,5.8942,5.8942,203600.0
2013-05-31 09:45:00,8.29,8.3,8.26,8.28,107600.0,5.8942,5.9013,5.8728,5.887,107600.0
2013-05-31 09:50:00,8.28,8.33,8.26,8.33,143200.0,5.887,5.9226,5.8728,5.9226,143200.0
2013-05-31 09:55:00,8.33,8.36,8.31,8.31,124800.0,5.9226,5.9439,5.9084,5.9084,124800.0
2013-05-31 10:00:00,8.31,8.33,8.31,8.31,86000.0,5.9084,5.9226,5.9084,5.9084,86000.0
2013-05-31 10:05:00,8.31,8.37,8.31,8.35,238400.0,5.9084,5.951,5.9084,5.9368,238400.0
2013-05-31 10:10:00,8.35,8.37,8.34,8.37,120400.0,5.9368,5.951,5.9297,5.951,120400.0
2013-05-31 10:15:00,8.37,8.37,8.35,8.36,77200.0,5.951,5.951,5.9368,5.9439,77200.0
2013-05-31 10:20:00,8.36,8.42,8.36,8.41,347600.0,5.9439,5.9866,5.9439,5.9795,347600.0
2013-05-31 10:25:00,8.42,8.42,8.4,8.4,199600.0,5.9866,5.9866,5.9724,5.9724,199600.0
2013-05-31 10:30:00,8.4,8.42,8.4,8.41,168000.0,5.9724,5.9866,5.9724,5.9795,168000.0
2013-05-31 10:35:00,8.41,8.44,8.4,8.43,224800.0,5.9795,6.0008,5.9724,5.9937,224800.0
2013-05-31 10:40:00,8.43,8.46,8.42,8.44,247600.0,5.9937,6.015,5.9866,6.0008,247600.0
2013-05-31 10:45:00,8.44,8.44,8.39,8.41,149600.0,6.0008,6.0008,5.9653,5.9795,149600.0
2013-05-31 10:50:00,8.41,8.42,8.4,8.41,106800.0,5.9795,5.9866,5.9724,5.9795,106800.0
2013-05-31 10:55:00,8.41,8.42,8.38,8.39,119600.0,5.9795,5.9866,5.9581,5.9653,119600.0
2013-05-31 11:00:00,8.39,8.42,8.38,8.41,163600.0,5.9653,5.9866,5.9581,5.9795,163600.0
2013-05-31 11:05:00,8.41,8.43,8.41,8.43,102400.0,5.9795,5.9937,5.9795,5.9937,102400.0
2013-05-31 11:10:00,8.42,8.44,8.42,8.42,214800.0,5.9866,6.0008,5.9866,5.9866,214800.0
2013-05-31 11:15:00,8.42,8.44,8.4,8.41,158400.0,5.9866,6.0008,5.9724,5.9795,158400.0
2013-05-31 11:20:00,8.42,8.42,8.41,8.41,103200.0,5.9866,5.9866,5.9795,5.9795,103200.0
2013-05-31 11:25:00,8.41,8.44,8.41,8.43,100800.0,5.9795,6.0008,5.9795,5.9937,100800.0
2013-05-31 11:30:00,8.42,8.44,8.4,8.4,108000.0,5.9866,6.0008,5.9724,5.9724,108000.0
2013-05-31 11:35:00,8.4,8.44,8.4,8.43,60400.0,5.9724,6.0008,5.9724,5.9937,60400.0
2013-05-31 11:40:00,8.43,8.43,8.4,8.42,65200.0,5.9937,5.9937,5.9724,5.9866,65200.0
2013-05-31 11:45:00,8.42,8.42,8.4,8.4,100800.0,5.9866,5.9866,5.9724,5.9724,100800.0
2013-05-31 11:50:00,8.4,8.4,8.37,8.39,196400.0,5.9724,5.9724,5.951,5.9653,196400.0
2013-05-31 11:55:00,8.38,8.4,8.38,8.4,134400.0,5.9581,5.9724,5.9581,5.9724,134400.0
2013-05-31 12:00:00,8.4,8.4,8.38,8.38,101200.0,5.9724,5.9724,5.9581,5.9581,101200.0
2013-05-31 12:05:00,8.38,8.4,8.38,8.4,113200.0,5.9581,5.9724,5.9581,5.9724,113200.0
2013-05-31 12:10:00,8.4,8.4,8.39,8.39,143600.0,5.9724,5.9724,5.9653,5.9653,143600.0
2013-05-31 12:15:00,8.39,8.41,8.39,8.41,114000.0,5.9653,5.9795,5.9653,5.9795,114000.0
2013-05-31 12:20:00,8.41,8.41,8.39,8.4,72000.0,5.9795,5.9795,5.9653,5.9724,72000.0
2013-05-31 12:25:00,8.4,8.4,8.39,8.39,74000.0,5.9724,5.9724,5.9653,5.9653,74000.0
2013-05-31 12:30:00,8.38,8.4,8.36,8.4,74400.0,5.9581,5.9724,5.9439,5.9724,74400.0
2013-05-31 12:35:00,8.4,8.4,8.37,8.37,84000.0,5.9724,5.9724,5.951,5.951,84000.0
2013-05-31 12:40:00,8.37,8.39,8.37,8.38,94000.0,5.951,5.9653,5.951,5.9581,94000.0
2013-05-31 12:45:00,8.38,8.39,8.38,8.39,65600.0,5.9581,5.9653,5.9581,5.9653,65600.0
2013-05-31 12:50:00,8.39,8.39,8.37,8.38,110800.0,5.9653,5.9653,5.951,5.9581,110800.0
2013-05-31 12:55:00,8.38,8.38,8.37,8.37,73200.0,5.9581,5.9581,5.951,5.951,73200.0
2013-05-31 13:00:00,8.37,8.38,8.37,8.38,133200.0,5.951,5.9581,5.951,5.9581,133200.0
2013-05-31 13:05:00,8.38,8.41,8.38,8.41,104400.0,5.9581,5.9795,5.9581,5.9795,104400.0
2013-05-31 13:10:00,8.41,8.41,8.39,8.39,80400.0,5.9795,5.9795,5.9653,5.9653,80400.0
2013-05-31 13:15:00,8.39,8.39,8.38,8.39,98800.0,5.9653,5.9653,5.9581,5.9653,98800.0
2013-05-31 13:20:00,8.39,8.4,8.39,8.39,35200.0,5.9653,5.9724,5.9653,5.9653,35200.0
2013-05-31 13:25:00,8.39,8.4,8.38,8.39,40000.0,5.9653,5.9724,5.9581,5.9653,40000.0
2013-05-31 13:30:00,8.39,8.39,8.38,8.39,81600.0,5.9653,5.9653,5.9581,5.9653,81600.0
2013-05-31 13:35:00,8.38,8.38,8.37,8.38,84400.0,5.9581,5.9581,5.951,5.9581,84400.0
2013-05-31 13:40:00,8.37,8.37,8.37,8.37,91600.0,5.951,5.951,5.951,5.951,91600.0
2013-05-31 13:45:00,8.37,8.39,8.37,8.38,116000.0,5.951,5.9653,5.951,5.9581,116000.0
2013-05-31 13:50:00,8.38,8.4,8.38,8.4,60000.0,5.9581,5.9724,5.9581,5.9724,60000.0
2013-05-31 13:55:00,8.39,8.43,8.39,8.42,133600.0,5.9653,5.9937,5.9653,5.9866,133600.0
2013-05-31 14:00:00,8.42,8.43,8.4,8.41,56800.0,5.9866,5.9937,5.9724,5.9795,56800.0
2013-05-31 14:05:00,8.41,8.41,8.38,8.38,182000.0,5.9795,5.9795,5.9581,5.9581,182000.0
2013-05-31 14:10:00,8.38,8.38,8.38,8.38,112000.0,5.9581,5.9581,5.9581,5.9581,112000.0
2013-05-31 14:15:00,8.38,8.38,8.38,8.38,112400.0,5.9581,5.9581,5.9581,5.9581,112400.0
2013-05-31 14:20:00,8.38,8.38,8.38,8.38,124000.0,5.9581,5.9581,5.9581,5.9581,124000.0
2013-05-31 14:25:00,8.38,8.38,8.38,8.38,104800.0,5.9581,5.9581,5.9581,5.9581,104800.0
2013-05-31 14:30:00,8.38,8.39,8.37,8.38,179200.0,5.9581,5.9653,5.951,5.9581,179200.0
2013-05-31 14:35:00,8.38,8.38,8.36,8.37,174800.0,5.9581,5.9581,5.9439,5.951,174800.0
2013-05-31 14:40:00,8.36,8.38,8.35,8.37,235600.0,5.9439,5.9581,5.9368,5.951,235600.0
2013-05-31 14:45:00,8.37,8.38,8.36,8.37,265600.0,5.951,5.9581,5.9439,5.951,265600.0
2013-05-31 14:50:00,8.37,8.38,8.36,8.36,210000.0,5.951,5.9581,5.9439,5.9439,210000.0
2013-05-31 14:55:00,8.36,8.37,8.35,8.36,204400.0,5.9439,5.951,5.9368,5.9439,204400.0
2013-05-31 15:00:00,8.35,8.36,8.33,8.36,88800.0,5.9368,5.9439,5.9226,5.9439,88800.0
2013-05-31 15:05:00,8.36,8.37,8.35,8.36,599200.0,5.9439,5.951,5.9368,5.9439,599200.0
2013-05-31 15:10:00,8.37,8.37,8.35,8.36,202000.0,5.951,5.951,5.9368,5.9439,202000.0
2013-05-31 15:15:00,8.35,8.35,8.33,8.34,109200.0,5.9368,5.9368,5.9226,5.9297,109200.0
2013-05-31 15:20:00,8.34,8.38,8.34,8.38,275600.0,5.9297,5.9581,5.9297,5.9581,275600.0
2013-05-31 15:25:00,8.38,8.39,8.37,8.38,201200.0,5.9581,5.9653,5.951,5.9581,201200.0
2013-05-31 15:30:00,8.37,8.38,8.35,8.37,263600.0,5.951,5.9581,5.9368,5.951,263600.0
2013-05-31 15:35:00,8.37,8.37,8.35,8.35,203200.0,5.951,5.951,5.9368,5.9368,203200.0
2013-05-31 15:40:00,8.35,8.36,8.34,8.35,169600.0,5.9368,5.9439,5.9297,5.9368,169600.0
2013-05-31 15:45:00,8.35,8.35,8.33,8.33,290000.0,5.9368,5.9368,5.9226,5.9226,290000.0
2013-05-31 15:50:00,8.33,8.34,8.31,8.32,306800.0,5.9226,5.9297,5.9084,5.9155,306800.0
2013-05-31 15:55:00,8.32,8.32,8.29,8.29,472000.0,5.9155,5.9155,5.8942,5.8942,472000.0
2013-06-03 09:30:00,8.3,8.37,8.29,8.36,290000.0,5.9013,5.951,5.8942,5.9439,290000.0
2013-06-03 09:35:00,8.36,8.4,8.36,8.36,231600.0,5.9439,5.9724,5.9439,5.9439,231600.0
2013-06-03 09:40:00,8.37,8.38,8.33,8.36,232400.0,5.951,5.9581,5.9226,5.9439,232400.0
2013-06-03 09:45:00,8.36,8.36,8.33,8.34,158400.0,5.9439,5.9439,5.9226,5.9297,158400.0
2013-06-03 09:50:00,8.32,8.41,8.32,8.4,180400.0,5.9155,5.9795,5.9155,5.9724,180400.0
2013-06-03 09:55:00,8.41,8.44,8.4,8.43,185200.0,5.9795,6.0008,5.9724,5.9937,185200.0
2013-06-03 10:00:00,8.43,8.48,8.42,8.47,474000.0,5.9937,6.0292,5.9866,6.0221,474000.0
2013-06-03 10:05:00,8.47,8.53,8.47,8.52,332000.0,6.0221,6.0648,6.0221,6.0577,332000.0
2013-06-03 10:10:00,8.52,8.55,8.49,8.51,310800.0,6.0577,6.079,6.0364,6.0506,310800.0
2013-06-03 10:15:00,8.51,8.57,8.51,8.56,297200.0,6.0506,6.0932,6.0506,6.0861,297200.0
2013-06-03 10:20:00,8.56,8.58,8.54,8.54,209200.0,6.0861,6.1003,6.0719,6.0719,209200.0
2013-06-03 10:25:00,8.54,8.54,8.47,8.49,217200.0,6.0719,6.0719,6.0221,6.0364,217200.0
2013-06-03 10:30:00,8.49,8.52,8.49,8.52,246400.0,6.0364,6.0577,6.0364,6.0577,246400.0
2013-06-03 10:35:00,8.52,8.52,8.49,8.5,320400.0,6.0577,6.0577,6.0364,6.0435,320400.0
2013-06-03 10:40:00,8.5,8.5,8.46,8.48,166400.0,6.0435,6.0435,6.015,6.0292,166400.0
2013-06-03 10:45:00,8.49,8.51,8.48,8.51,175600.0,6.0364,6.0506,6.0292,6.0506,175600.0
2013-06-03 10:50:00,8.52,8.52,8.49,8.5,168400.0,6.0577,6.0577,6.0364,6.0435,168400.0
2013-06-03 10:55:00,8.5,8.5,8.47,8.48,58800.0,6.0435,6.0435,6.0221,6.0292,58800.0
2013-06-03 11:00:00,8.48,8.49,8.47,8.47,210000.0,6.0292,6.0364,6.0221,6.0221,210000.0
2013-06-03 11:05:00,8.47,8.47,8.44,8.45,202400.0,6.0221,6.0221,6.0008,6.0079,202400.0
2013-06-03 11:10:00,8.44,8.45,8.42,8.43,116400.0,6.0008,6.0079,5.9866,5.9937,116400.0
2013-06-03 11:15:00,8.42,8.44,8.42,8.44,127200.0,5.9866,6.0008,5.9866,6.0008,127200.0
2013-06-03 11:20:00,8.44,8.46,8.44,8.45,396800.0,6.0008,6.015,6.0008,6.0079,396800.0
2013-06-03 11:25:00,8.46,8.46,8.42,8.43,371200.0,6.015,6.015,5.9866,5.9937,371200.0
2013-06-03 11:30:00,8.44,8.44,8.42,8.42,296800.0,6.0008,6.0008,5.9866,5.9866,296800.0
2013-06-03 11:35:00,8.42,8.42,8.38,8.39,584000.0,5.9866,5.9866,5.9581,5.9653,584000.0
2013-06-03 11:40:00,8.38,8.43,8.38,8.43,133600.0,5.9581,5.9937,5.9581,5.9937,133600.0
2013-06-03 11:45:00,8.44,8.45,8.44,8.45,131600.0,6.0008,6.0079,6.0008,6.0079,131600.0
2013-06-03 11:50:00,8.45,8.45,8.43,8.43,80800.0,6.0079,6.0079,5.9937,5.9937,80800.0
2013-06-03 11:55:00,8.43,8.45,8.43,8.44,165200.0,5.9937,6.0079,5.9937,6.0008,165200.0
2013-06-03 12:00:00,8.44,8.44,8.43,8.43,132800.0,6.0008,6.0008,5.9937,5.9937,132800.0
2013-06-03 12:05:00,8.43,8.45,8.42,8.44,212400.0,5.9937,6.0079,5.9866,6.0008,212400.0
2013-06-03 12:10:00,8.44,8.46,8.44,8.45,130400.0,6.0008,6.015,6.0008,6.0079,130400.0
2013-06-03 12:15:00,8.45,8.46,8.44,8.45,110400.0,6.0079,6.015,6.0008,6.0079,110400.0
2013-06-03 12:20:00,8.45,8.47,8.45,8.47,123600.0,6.0079,6.0221,6.0079,6.0221,123600.0
2013-06-03 12:25:00,8.46,8.46,8.45,8.46,112400.0,6.015,6.015,6.0079,6.015,112400.0
2013-06-03 12:30:00,8.46,8.47,8.46,8.47,118000.0,6.015,6.0221,6.015,6.0221,118000.0
2013-06-03 12:35:00,8.46,8.47,8.46,8.47,111200.0,6.015,6.0221,6.015,6.0221,111200.0
2013-06-03 12:40:00,8.47,8.5,8.46,8.5,153200.0,6.0221,6.0435,6.015,6.0435,153200.0
2013-06-03 12:45:00,8.51,8.53,8.5,8.52,149600.0,6.0506,6.0648,6.0435,6.0577,149600.0
2013-06-03 12:50:00,8.52,8.53,8.52,8.52,138000.0,6.0577,6.0648,6.0577,6.0577,138000.0
2013-06-03 12:55:00,8.52,8.53,8.51,8.52,128800.0,6.0577,6.0648,6.0506,6.0577,128800.0
2013-06-03 13:00:00,8.51,8.53,8.51,8.52,173600.0,6.0506,6.0648,6.0506,6.0577,173600.0
2013-06-03 13:05:00,8.52,8.55,8.52,8.55,123600.0,6.0577,6.079,6.0577,6.079,123600.0
2013-06-03 13:10:00,8.55,8.56,8.55,8.56,121200.0,6.079,6.0861,6.079,6.0861,121200.0
2013-06-03 13:15:00,8.56,8.57,8.56,8.56,171600.0,6.0861,6.0932,6.0861,6.0861,171600.0
2013-06-03 13:20:00,8.56,8.56,8.52,8.52,132400.0,6.0861,6.0861,6.0577,6.0577,132400.0
2013-06-03 13:25:00,8.52,8.52,8.52,8.52,126000.0,6.0577,6.0577,6.0577,6.0577,126000.0
2013-06-03 13:30:00,8.53,8.54,8.52,8.54,92000.0,6.0648,6.0719,6.0577,6.0719,92000.0
2013-06-03 13:35:00,8.53,8.55,8.53,8.55,201200.0,6.0648,6.079,6.0648,6.079,201200.0
2013-06-03 13:40:00,8.55,8.56,8.55,8.56,161200.0,6.079,6.0861,6.079,6.0861,161200.0
2013-06-03 13:45:00,8.56,8.57,8.56,8.57,158000.0,6.0861,6.0932,6.0861,6.0932,158000.0
2013-06-03 13:50:00,8.57,8.6,8.57,8.6,337600.0,6.0932,6.1146,6.0932,6.1146,337600.0
2013-06-03 13:55:00,8.6,8.62,8.6,8.61,291600.0,6.1146,6.1288,6.1146,6.1217,291600.0
2013-06-03 14:00:00,8.6,8.6,8.57,8.6,187600.0,6.1146,6.1146,6.0932,6.1146,187600.0
2013-06-03 14:05:00,8.6,8.62,8.6,8.62,189200.0,6.1146,6.1288,6.1146,6.1288,189200.0
2013-06-03 14:10:00,8.62,8.63,8.62,8.62,228400.0,6.1288,6.1359,6.1288,6.1288,228400.0
2013-06-03 14:15:00,8.62,8.62,8.59,8.59,116800.0,6.1288,6.1288,6.1075,6.1075,116800.0
2013-06-03 14:20:00,8.59,8.62,8.59,8.62,179600.0,6.1075,6.1288,6.1075,6.1288,179600.0
2013-06-03 14:25:00,8.62,8.64,8.62,8.63,236000.0,6.1288,6.143,6.1288,6.1359,236000.0
2013-06-03 14:30:00,8.63,8.65,8.63,8.64,285600.0,6.1359,6.1501,6.1359,6.143,285600.0
2013-06-03 14:35:00,8.64,8.65,8.64,8.65,189600.0,6.143,6.1501,6.143,6.1501,189600.0
2013-06-03 14:40:00,8.65,8.65,8.63,8.65,427200.0,6.1501,6.1501,6.1359,6.1501,427200.0
2013-06-03 14:45:00,8.65,8.65,8.64,8.65,232000.0,6.1501,6.1501,6.143,6.1501,232000.0
2013-06-03 14:50:00,8.65,8.66,8.64,8.64,338800.0,6.1501,6.1572,6.143,6.143,338800.0
2013-06-03 14:55:00,8.64,8.64,8.61,8.63,269200.0,6.143,6.143,6.1217,6.1359,269200.0
2013-06-03 15:00:00,8.63,8.65,8.63,8.64,249600.0,6.1359,6.1501,6.1359,6.143,249600.0
2013-06-03 15:05:00,8.64,8.64,8.6,8.6,398400.0,6.143,6.143,6.1146,6.1146,398400.0
2013-06-03 15:10:00,8.6,8.61,8.59,8.59,236800.0,6.1146,6.1217,6.1075,6.1075,236800.0
2013-06-03 15:15:00,8.59,8.6,8.57,8.59,300800.0,6.1075,6.1146,6.0932,6.1075,300800.0
2013-06-03 15:20:00,8.59,8.61,8.58,8.59,271200.0,6.1075,6.1217,6.1003,6.1075,271200.0
2013-06-03 15:25:00,8.59,8.6,8.59,8.6,371200.0,6.1075,6.1146,6.1075,6.1146,371200.0
2013-06-03 15:30:00,8.6,8.61,8.59,8.6,429200.0,6.1146,6.1217,6.1075,6.1146,429200.0
2013-06-03 15:35:00,8.6,8.6,8.57,8.58,436000.0,6.1146,6.1146,6.0932,6.1003,436000.0
2013-06-03 15:40:00,8.58,8.58,8.58,8.58,217200.0,6.1003,6.1003,6.1003,6.1003,217200.0
2013-06-03 15:45:00,8.58,8.6,8.58,8.59,576000.0,6.1003,6.1146,6.1003,6.1075,576000.0
2013-06-03 15:50:00,8.59,8.6,8.58,8.59,622000.0,6.1075,6.1146,6.1003,6.1075,622000.0
2013-06-03 15:55:00,8.59,8.6,8.59,8.6,673200.0,6.1075,6.1146,6.1075,6.1146,673200.0
2013-06-04 09:30:00,8.59,8.62,8.57,8.6,260000.0,6.1075,6.1288,6.0932,6.1146,260000.0
2013-06-04 09:35:00,8.61,8.64,8.61,8.63,224800.0,6.1217,6.143,6.1217,6.1359,224800.0
2013-06-04 09:40:00,8.63,8.63,8.61,8.61,170800.0,6.1359,6.1359,6.1217,6.1217,170800.0
2013-06-04 09:45:00,8.62,8.63,8.61,8.63,203600.0,6.1288,6.1359,6.1217,6.1359,203600.0
2013-06-04 09:50:00,8.63,8.68,8.63,8.68,300000.0,6.1359,6.1714,6.1359,6.1714,300000.0
2013-06-04 09:55:00,8.68,8.73,8.68,8.73,610000.0,6.1714,6.207,6.1714,6.207,610000.0
2013-06-04 10:00:00,8.73,8.76,8.71,8.76,622800.0,6.207,6.2283,6.1928,6.2283,622800.0
2013-06-04 10:05:00,8.76,8.79,8.73,8.78,394400.0,6.2283,6.2497,6.207,6.2425,394400.0
2013-06-04 10:10:00,8.79,8.87,8.78,8.86,606800.0,6.2497,6.3065,6.2425,6.2994,606800.0
2013-06-04 10:15:00,8.86,8.88,8.79,8.85,560000.0,6.2994,6.3136,6.2497,6.2923,560000.0
2013-06-04 10:20:00,8.85,8.85,8.8,8.81,350400.0,6.2923,6.2923,6.2568,6.2639,350400.0
2013-06-04 10:25:00,8.8,8.83,8.8,8.83,285600.0,6.2568,6.2781,6.2568,6.2781,285600.0
2013-06-04 10:30:00,8.83,8.9,8.83,8.88,439200.0,6.2781,6.3279,6.2781,6.3136,439200.0
2013-06-04 10:35:00,8.88,8.9,8.84,8.86,302800.0,6.3136,6.3279,6.2852,6.2994,302800.0
2013-06-04 10:40:00,8.87,8.92,8.87,8.91,260400.0,6.3065,6.3421,6.3065,6.335,260400.0
2013-06-04 10:45:00,8.91,8.92,8.9,8.92,112800.0,6.335,6.3421,6.3279,6.3421,112800.0
2013-06-04 10:50:00,8.92,8.92,8.87,8.89,308400.0,6.3421,6.3421,6.3065,6.3208,308400.0
2013-06-04 10:55:00,8.89,8.96,8.88,8.96,305200.0,6.3208,6.3705,6.3136,6.3705,305200.0
2013-06-04 11:00:00,8.95,8.97,8.94,8.96,334000.0,6.3634,6.3776,6.3563,6.3705,334000.0
2013-06-04 11:05:00,8.96,8.96,8.87,8.89,578000.0,6.3705,6.3705,6.3065,6.3208,578000.0
2013-06-04 11:10:00,8.89,8.92,8.88,8.92,365600.0,6.3208,6.3421,6.3136,6.3421,365600.0
2013-06-04 11:15:00,8.91,8.94,8.91,8.93,286000.0,6.335,6.3563,6.335,6.3492,286000.0
2013-06-04 11:20:00,8.93,8.96,8.91,8.96,156800.0,6.3492,6.3705,6.335,6.3705,156800.0
2013-06-04 11:25:00,8.95,9.01,8.95,8.98,440800.0,6.3634,6.4061,6.3634,6.3847,440800.0
2013-06-04 11:30:00,8.98,8.98,8.91,8.92,250000.0,6.3847,6.3847,6.335,6.3421,250000.0
2013-06-04 11:35:00,8.92,8.94,8.89,8.93,278400.0,6.3421,6.3563,6.3208,6.3492,278400.0
2013-06-04 11:40:00,8.94,8.97,8.91,8.96,177200.0,6.3563,6.3776,6.335,6.3705,177200.0
2013-06-04 11:45:00,8.96,8.96,8.91,8.92,210000.0,6.3705,6.3705,6.335,6.3421,210000.0
2013-06-04 11:50:00,8.92,8.92,8.88,8.89,264400.0,6.3421,6.3421,6.3136,6.3208,264400.0
2013-06-04 11:55:00,8.89,8.9,8.88,8.9,144800.0,6.3208,6.3279,6.3136,6.3279,144800.0
2013-06-04 12:00:00,8.9,8.9,8.86,8.87,224800.0,6.3279,6.3279,6.2994,6.3065,224800.0
2013-06-04 12:05:00,8.87,8.92,8.87,8.9,177200.0,6.3065,6.3421,6.3065,6.3279,177200.0
2013-06-04 12:10:00,8.9,8.92,8.88,8.88,166000.0,6.3279,6.3421,6.3136,6.3136,166000.0
2013-06-04 12:15:00,8.88,8.89,8.87,8.88,215600.0,6.3136,6.3208,6.3065,6.3136,215600.0
2013-06-04 12:20:00,8.88,8.9,8.88,8.9,226800.0,6.3136,6.3279,6.3136,6.3279,226800.0
2013-06-04 12:25:00,8.9,8.94,8.9,8.93,262400.0,6.3279,6.3563,6.3279,6.3492,262400.0
2013-06-04 12:30:00,8.93,8.96,8.93,8.96,142000.0,6.3492,6.3705,6.3492,6.3705,142000.0
2013-06-04 12:35:00,8.96,8.98,8.96,8.97,174800.0,6.3705,6.3847,6.3705,6.3776,174800.0
2013-06-04 12:40:00,8.97,9.0,8.97,9.0,230400.0,6.3776,6.399,6.3776,6.399,230400.0
2013-06-04 12:45:00,9.0,9.0,8.97,8.99,225600.0,6.399,6.399,6.3776,6.3919,225600.0
2013-06-04 12:50:00,8.99,8.99,8.98,8.99,105200.0,6.3919,6.3919,6.3847,6.3919,105200.0
2013-06-04 12:55:00,8.99,8.99,8.96,8.97,193600.0,6.3919,6.3919,6.3705,6.3776,193600.0
2013-06-04 13:00:00,8.97,8.97,8.93,8.94,218800.0,6.3776,6.3776,6.3492,6.3563,218800.0
2013-06-04 13:05:00,8.94,8.94,8.91,8.92,205600.0,6.3563,6.3563,6.335,6.3421,205600.0
2013-06-04 13:10:00,8.92,8.93,8.88,8.89,300400.0,6.3421,6.3492,6.3136,6.3208,300400.0
2013-06-04 13:15:00,8.89,8.9,8.87,8.88,234800.0,6.3208,6.3279,6.3065,6.3136,234800.0
2013-06-04 13:20:00,8.88,8.89,8.86,8.87,212800.0,6.3136,6.3208,6.2994,6.3065,212800.0
2013-06-04 13:25:00,8.87,8.87,8.83,8.85,211200.0,6.3065,6.3065,6.2781,6.2923,211200.0
2013-06-04 13:30:00,8.84,8.87,8.83,8.86,227600.0,6.2852,6.3065,6.2781,6.2994,227600.0
2013-06-04 13:35:00,8.86,8.86,8.81,8.82,243600.0,6.2994,6.2994,6.2639,6.271,243600.0
2013-06-04 13:40:00,8.82,8.82,8.76,8.77,664000.0,6.271,6.271,6.2283,6.2354,664000.0
2013-06-04 13:45:00,8.78,8.78,8.75,8.76,214800.0,6.2425,6.2425,6.2212,6.2283,214800.0
2013-06-04 13:50:00,8.77,8.79,8.76,8.76,157200.0,6.2354,6.2497,6.2283,6.2283,157200.0
2013-06-04 13:55:00,8.76,8.76,8.73,8.73,197200.0,6.2283,6.2283,6.207,6.207,197200.0
2013-06-04 14:00:00,8.73,8.75,8.72,8.74,232800.0,6.207,6.2212,6.1999,6.2141,232800.0
2013-06-04 14:05:00,8.74,8.74,8.69,8.71,268400.0,6.2141,6.2141,6.1786,6.1928,268400.0
2013-06-04 14:10:00,8.71,8.72,8.7,8.72,186000.0,6.1928,6.1999,6.1857,6.1999,186000.0
2013-06-04 14:15:00,8.72,8.78,8.72,8.75,445200.0,6.1999,6.2425,6.1999,6.2212,445200.0
2013-06-04 14:20:00,8.74,8.77,8.74,8.77,288000.0,6.2141,6.2354,6.2141,6.2354,288000.0
2013-06-04 14:25:00,8.77,8.8,8.76,8.8,370400.0,6.2354,6.2568,6.2283,6.2568,370400.0
2013-06-04 14:30:00,8.8,8.83,8.8,8.83,407200.0,6.2568,6.2781,6.2568,6.2781,407200.0
2013-06-04 14:35:00,8.83,8.86,8.82,8.86,392800.0,6.2781,6.2994,6.271,6.2994,392800.0
2013-06-04 14:40:00,8.86,8.87,8.84,8.86,306400.0,6.2994,6.3065,6.2852,6.2994,306400.0
2013-06-04 14:45:00,8.86,8.9,8.86,8.9,360800.0,6.2994,6.3279,6.2994,6.3279,360800.0
2013-06-04 14:50:00,8.9,8.95,8.89,8.92,736000.0,6.3279,6.3634,6.3208,6.3421,736000.0
2013-06-04 14:55:00,8.92,8.94,8.87,8.89,365600.0,6.3421,6.3563,6.3065,6.3208,365600.0
2013-06-04 15:00:00,8.88,8.9,8.85,8.88,533600.0,6.3136,6.3279,6.2923,6.3136,533600.0
2013-06-04 15:05:00,8.88,8.92,8.87,8.88,478800.0,6.3136,6.3421,6.3065,6.3136,478800.0
2013-06-04 15:10:00,8.88,8.88,8.86,8.88,226800.0,6.3136,6.3136,6.2994,6.3136,226800.0
2013-06-04 15:15:00,8.88,8.89,8.86,8.87,320000.0,6.3136,6.3208,6.2994,6.3065,320000.0
2013-06-04 15:20:00,8.88,8.88,8.85,8.86,390000.0,6.3136,6.3136,6.2923,6.2994,390000.0
2013-06-04 15:25:00,8.85,8.87,8.84,8.86,378800.0,6.2923,6.3065,6.2852,6.2994,378800.0
2013-06-04 15:30:00,8.86,8.88,8.86,8.88,392000.0,6.2994,6.3136,6.2994,6.3136,392000.0
2013-06-04 15:35:00,8.88,8.89,8.87,8.88,311200.0,6.3136,6.3208,6.3065,6.3136,311200.0
2013-06-04 15:40:00,8.88,8.9,8.87,8.89,642400.0,6.3136,6.3279,6.3065,6.3208,642400.0
2013-06-04 15:45:00,8.89,8.9,8.86,8.87,568800.0,6.3208,6.3279,6.2994,6.3065,568800.0
2013-06-04 15:50:00,8.87,8.88,8.87,8.88,644000.0,6.3065,6.3136,6.3065,6.3136,644000.0
2013-06-04 15:55:00,8.88,8.89,8.87,8.88,1157600.0,6.3136,6.3208,6.3065,6.3136,1157600.0
2013-06-05 09:30:00,8.83,8.9,8.81,8.9,196800.0,6.2781,6.3279,6.2639,6.3279,196800.0
2013-06-05 09:35:00,8.9,8.94,8.89,8.91,199600.0,6.3279,6.3563,6.3208,6.335,199600.0
2013-06-05 09:40:00,8.91,8.91,8.86,8.87,151600.0,6.335,6.335,6.2994,6.3065,151600.0
2013-06-05 09:45:00,8.87,8.89,8.85,8.88,167600.0,6.3065,6.3208,6.2923,6.3136,167600.0
2013-06-05 09:50:00,8.88,8.88,8.79,8.83,194400.0,6.3136,6.3136,6.2497,6.2781,194400.0
2013-06-05 09:55:00,8.83,8.86,8.79,8.81,177200.0,6.2781,6.2994,6.2497,6.2639,177200.0
2013-06-05 10:00:00,8.82,8.86,8.82,8.86,219600.0,6.271,6.2994,6.271,6.2994,219600.0
2013-06-05 10:05:00,8.86,8.86,8.78,8.79,236800.0,6.2994,6.2994,6.2425,6.2497,236800.0
2013-06-05 10:10:00,8.79,8.82,8.75,8.75,164800.0,6.2497,6.271,6.2212,6.2212,164800.0
2013-06-05 10:15:00,8.75,8.78,8.74,8.75,328800.0,6.2212,6.2425,6.2141,6.2212,328800.0
2013-06-05 10:20:00,8.74,8.75,8.72,8.74,150400.0,6.2141,6.2212,6.1999,6.2141,150400.0
2013-06-05 10:25:00,8.74,8.75,8.73,8.74,182400.0,6.2141,6.2212,6.207,6.2141,182400.0
2013-06-05 10:30:00,8.74,8.74,8.7,8.72,172000.0,6.2141,6.2141,6.1857,6.1999,172000.0
2013-06-05 10:35:00,8.71,8.72,8.7,8.71,227200.0,6.1928,6.1999,6.1857,6.1928,227200.0
2013-06-05 10:40:00,8.71,8.73,8.69,8.72,182800.0,6.1928,6.207,6.1786,6.1999,182800.0
2013-06-05 10:45:00,8.72,8.74,8.71,8.72,129600.0,6.1999,6.2141,6.1928,6.1999,129600.0
2013-06-05 10:50:00,8.72,8.72,8.7,8.71,80000.0,6.1999,6.1999,6.1857,6.1928,80000.0
2013-06-05 10:55:00,8.71,8.71,8.68,8.68,121200.0,6.1928,6.1928,6.1714,6.1714,121200.0
2013-06-05 11:00:00,8.68,8.7,8.68,8.7,118400.0,6.1714,6.1857,6.1714,6.1857,118400.0
2013-06-05 11:05:00,8.7,8.71,8.69,8.7,176800.0,6.1857,6.1928,6.1786,6.1857,176800.0
2013-06-05 11:10:00,8.7,8.71,8.69,8.7,158400.0,6.1857,6.1928,6.1786,6.1857,158400.0
2013-06-05 11:15:00,8.7,8.71,8.7,8.7,155600.0,6.1857,6.1928,6.1857,6.1857,155600.0
2013-06-05 11:20:00,8.7,8.71,8.69,8.69,184000.0,6.1857,6.1928,6.1786,6.1786,184000.0
2013-06-05 11:25:00,8.69,8.7,8.69,8.69,90400.0,6.1786,6.1857,6.1786,6.1786,90400.0
2013-06-05 11:30:00,8.69,8.72,8.69,8.7,110000.0,6.1786,6.1999,6.1786,6.1857,110000.0
2013-06-05 11:35:00,8.7,8.74,8.7,8.74,220000.0,6.1857,6.2141,6.1857,6.2141,220000.0
2013-06-05 11:40:00,8.74,8.74,8.73,8.73,127600.0,6.2141,6.2141,6.207,6.207,127600.0
2013-06-05 11:45:00,8.74,8.74,8.71,8.72,245600.0,6.2141,6.2141,6.1928,6.1999,245600.0
2013-06-05 11:50:00,8.72,8.73,8.71,8.73,88000.0,6.1999,6.207,6.1928,6.207,88000.0
2013-06-05 11:55:00,8.73,8.73,8.7,8.72,100400.0,6.207,6.207,6.1857,6.1999,100400.0
2013-06-05 12:00:00,8.72,8.73,8.69,8.69,118400.0,6.1999,6.207,6.1786,6.1786,118400.0
2013-06-05 12:05:00,8.69,8.69,8.63,8.66,146000.0,6.1786,6.1786,6.1359,6.1572,146000.0
2013-06-05 12:10:00,8.66,8.66,8.65,8.66,56000.0,6.1572,6.1572,6.1501,6.1572,56000.0
2013-06-05 12:15:00,8.66,8.66,8.64,8.64,93200.0,6.1572,6.1572,6.143,6.143,93200.0
2013-06-05 12:20:00,8.64,8.64,8.59,8.6,101600.0,6.143,6.143,6.1075,6.1146,101600.0
2013-06-05 12:25:00,8.6,8.63,8.6,8.63,107200.0,6.1146,6.1359,6.1146,6.1359,107200.0
2013-06-05 12:30:00,8.63,8.65,8.62,8.65,142400.0,6.1359,6.1501,6.1288,6.1501,142400.0
2013-06-05 12:35:00,8.65,8.65,8.64,8.64,92800.0,6.1501,6.1501,6.143,6.143,92800.0
2013-06-05 12:40:00,8.64,8.64,8.61,8.63,145200.0,6.143,6.143,6.1217,6.1359,145200.0
2013-06-05 12:45:00,8.63,8.63,8.6,8.6,100000.0,6.1359,6.1359,6.1146,6.1146,100000.0
2013-06-05 12:50:00,8.6,8.6,8.57,8.58,96000.0,6.1146,6.1146,6.0932,6.1003,96000.0
2013-06-05 12:55:00,8.58,8.6,8.58,8.6,99200.0,6.1003,6.1146,6.1003,6.1146,99200.0
2013-06-05 13:00:00,8.6,8.62,8.56,8.62,115600.0,6.1146,6.1288,6.0861,6.1288,115600.0
2013-06-05 13:05:00,8.62,8.65,8.61,8.65,71600.0,6.1288,6.1501,6.1217,6.1501,71600.0
2013-06-05 13:10:00,8.64,8.67,8.64,8.67,118800.0,6.143,6.1643,6.143,6.1643,118800.0
2013-06-05 13:15:00,8.67,8.69,8.67,8.68,112000.0,6.1643,6.1786,6.1643,6.1714,112000.0
2013-06-05 13:20:00,8.68,8.68,8.65,8.67,94800.0,6.1714,6.1714,6.1501,6.1643,94800.0
2013-06-05 13:25:00,8.66,8.67,8.65,8.66,93600.0,6.1572,6.1643,6.1501,6.1572,93600.0
2013-06-05 13:30:00,8.66,8.67,8.65,8.65,80000.0,6.1572,6.1643,6.1501,6.1501,80000.0
2013-06-05 13:35:00,8.65,8.66,8.63,8.64,136400.0,6.1501,6.1572,6.1359,6.143,136400.0
2013-06-05 13:40:00,8.64,8.67,8.64,8.67,79200.0,6.143,6.1643,6.143,6.1643,79200.0
2013-06-05 13:45:00,8.67,8.67,8.65,8.66,76800.0,6.1643,6.1643,6.1501,6.1572,76800.0
2013-06-05 13:50:00,8.66,8.66,8.65,8.66,53200.0,6.1572,6.1572,6.1501,6.1572,53200.0
2013-06-05 13:55:00,8.65,8.66,8.62,8.62,128800.0,6.1501,6.1572,6.1288,6.1288,128800.0
2013-06-05 14:00:00,8.63,8.63,8.62,8.62,312400.0,6.1359,6.1359,6.1288,6.1288,312400.0
2013-06-05 14:05:00,8.63,8.65,8.63,8.64,141200.0,6.1359,6.1501,6.1359,6.143,141200.0
2013-06-05 14:10:00,8.64,8.65,8.63,8.64,115600.0,6.143,6.1501,6.1359,6.143,115600.0
2013-06-05 14:15:00,8.64,8.66,8.63,8.65,152800.0,6.143,6.1572,6.1359,6.1501,152800.0
2013-06-05 14:20:00,8.66,8.66,8.63,8.63,128000.0,6.1572,6.1572,6.1359,6.1359,128000.0
2013-06-05 14:25:00,8.63,8.65,8.62,8.63,171600.0,6.1359,6.1501,6.1288,6.1359,171600.0
2013-06-05 14:30:00,8.63,8.65,8.63,8.64,197200.0,6.1359,6.1501,6.1359,6.143,197200.0
2013-06-05 14:35:00,8.65,8.68,8.64,8.68,162000.0,6.1501,6.1714,6.143,6.1714,162000.0
2013-06-05 14:40:00,8.67,8.69,8.67,8.69,153600.0,6.1643,6.1786,6.1643,6.1786,153600.0
2013-06-05 14:45:00,8.69,8.71,8.68,8.71,181200.0,6.1786,6.1928,6.1714,6.1928,181200.0
2013-06-05 14:50:00,8.71,8.72,8.7,8.71,309200.0,6.1928,6.1999,6.1857,6.1928,309200.0
2013-06-05 14:55:00,8.71,8.72,8.7,8.72,274400.0,6.1928,6.1999,6.1857,6.1999,274400.0
2013-06-05 15:00:00,8.72,8.72,8.67,8.67,262000.0,6.1999,6.1999,6.1643,6.1643,262000.0
2013-06-05 15:05:00,8.67,8.68,8.66,8.66,254400.0,6.1643,6.1714,6.1572,6.1572,254400.0
2013-06-05 15:10:00,8.67,8.69,8.66,8.69,302800.0,6.1643,6.1786,6.1572,6.1786,302800.0
2013-06-05 15:15:00,8.7,8.72,8.69,8.72,236800.0,6.1857,6.1999,6.1786,6.1999,236800.0
2013-06-05 15:20:00,8.72,8.72,8.69,8.72,318400.0,6.1999,6.1999,6.1786,6.1999,318400.0
2013-06-05 15:25:00,8.72,8.74,8.71,8.73,366800.0,6.1999,6.2141,6.1928,6.207,366800.0
2013-06-05 15:30:00,8.73,8.74,8.71,8.71,410800.0,6.207,6.2141,6.1928,6.1928,410800.0
2013-06-05 15:35:00,8.71,8.74,8.71,8.74,399200.0,6.1928,6.2141,6.1928,6.2141,399200.0
2013-06-05 15:40:00,8.74,8.75,8.74,8.74,570400.0,6.2141,6.2212,6.2141,6.2141,570400.0
2013-06-05 15:45:00,8.74,8.75,8.72,8.72,447200.0,6.2141,6.2212,6.1999,6.1999,447200.0
2013-06-05 15:50:00,8.72,8.73,8.7,8.72,749600.0,6.1999,6.207,6.1857,6.1999,749600.0
2013-06-05 15:55:00,8.72,8.74,8.71,8.71,508400.0,6.1999,6.2141,6.1928,6.1928,508400.0
2013-06-06 09:30:00,8.73,8.74,8.72,8.72,142000.0,6.207,6.2141,6.1999,6.1999,142000.0
2013-06-06 09:35:00,8.72,8.77,8.72,8.75,128800.0,6.1999,6.2354,6.1999,6.2212,128800.0
2013-06-06 09:40:00,8.75,8.81,8.74,8.79,114800.0,6.2212,6.2639,6.2141,6.2497,114800.0
2013-06-06 09:45:00,8.79,8.81,8.79,8.79,168400.0,6.2497,6.2639,6.2497,6.2497,168400.0
2013-06-06 09:50:00,8.78,8.8,8.77,8.8,154400.0,6.2425,6.2568,6.2354,6.2568,154400.0
2013-06-06 09:55:00,8.79,8.86,8.78,8.86,186000.0,6.2497,6.2994,6.2425,6.2994,186000.0
2013-06-06 10:00:00,8.86,8.89,8.84,8.84,186800.0,6.2994,6.3208,6.2852,6.2852,186800.0
2013-06-06 10:05:00,8.84,8.87,8.84,8.85,121200.0,6.2852,6.3065,6.2852,6.2923,121200.0
2013-06-06 10:10:00,8.85,8.86,8.84,8.84,134000.0,6.2923,6.2994,6.2852,6.2852,134000.0
2013-06-06 10:15:00,8.84,8.9,8.84,8.89,274800.0,6.2852,6.3279,6.2852,6.3208,274800.0
2013-06-06 10:20:00,8.89,8.91,8.85,8.88,198000.0,6.3208,6.335,6.2923,6.3136,198000.0
2013-06-06 10:25:00,8.88,8.9,8.86,8.9,115200.0,6.3136,6.3279,6.2994,6.3279,115200.0
2013-06-06 10:30:00,8.9,8.94,8.9,8.93,236400.0,6.3279,6.3563,6.3279,6.3492,236400.0
2013-06-06 10:35:00,8.93,8.94,8.92,8.94,243600.0,6.3492,6.3563,6.3421,6.3563,243600.0
2013-06-06 10:40:00,8.94,8.94,8.9,8.91,230800.0,6.3563,6.3563,6.3279,6.335,230800.0
2013-06-06 10:45:00,8.91,8.93,8.89,8.89,124400.0,6.335,6.3492,6.3208,6.3208,124400.0
2013-06-06 10:50:00,8.89,8.89,8.86,8.86,128800.0,6.3208,6.3208,6.2994,6.2994,128800.0
2013-06-06 10:55:00,8.86,8.88,8.85,8.87,234800.0,6.2994,6.3136,6.2923,6.3065,234800.0
2013-06-06 11:00:00,8.87,8.87,8.82,8.83,157200.0,6.3065,6.3065,6.271,6.2781,157200.0
2013-06-06 11:05:00,8.83,8.84,8.83,8.83,111600.0,6.2781,6.2852,6.2781,6.2781,111600.0
2013-06-06 11:10:00,8.83,8.86,8.83,8.86,178400.0,6.2781,6.2994,6.2781,6.2994,178400.0
2013-06-06 11:15:00,8.86,8.86,8.84,8.84,136400.0,6.2994,6.2994,6.2852,6.2852,136400.0
2013-06-06 11:20:00,8.84,8.85,8.83,8.84,73600.0,6.2852,6.2923,6.2781,6.2852,73600.0
2013-06-06 11:25:00,8.84,8.85,8.83,8.84,88800.0,6.2852,6.2923,6.2781,6.2852,88800.0
2013-06-06 11:30:00,8.85,8.86,8.85,8.86,75200.0,6.2923,6.2994,6.2923,6.2994,75200.0
2013-06-06 11:35:00,8.86,8.87,8.85,8.86,102000.0,6.2994,6.3065,6.2923,6.2994,102000.0
2013-06-06 11:40:00,8.86,8.86,8.85,8.86,86000.0,6.2994,6.2994,6.2923,6.2994,86000.0
2013-06-06 11:45:00,8.86,8.86,8.85,8.86,48400.0,6.2994,6.2994,6.2923,6.2994,48400.0
2013-06-06 11:50:00,8.86,8.86,8.83,8.84,48800.0,6.2994,6.2994,6.2781,6.2852,48800.0
2013-06-06 11:55:00,8.84,8.84,8.78,8.79,164000.0,6.2852,6.2852,6.2425,6.2497,164000.0
2013-06-06 12:00:00,8.79,8.8,8.77,8.77,129200.0,6.2497,6.2568,6.2354,6.2354,129200.0
2013-06-06 12:05:00,8.78,8.79,8.73,8.73,87200.0,6.2425,6.2497,6.207,6.207,87200.0
2013-06-06 12:10:00,8.74,8.76,8.74,8.75,76800.0,6.2141,6.2283,6.2141,6.2212,76800.0
2013-06-06 12:15:00,8.75,8.76,8.74,8.75,65200.0,6.2212,6.2283,6.2141,6.2212,65200.0
2013-06-06 12:20:00,8.75,8.76,8.72,8.72,82000.0,6.2212,6.2283,6.1999,6.1999,82000.0
2013-06-06 12:25:00,8.72,8.72,8.69,8.72,94800.0,6.1999,6.1999,6.1786,6.1999,94800.0
2013-06-06 12:30:00,8.72,8.72,8.69,8.71,116800.0,6.1999,6.1999,6.1786,6.1928,116800.0
2013-06-06 12:35:00,8.72,8.72,8.7,8.7,122800.0,6.1999,6.1999,6.1857,6.1857,122800.0
2013-06-06 12:40:00,8.7,8.7,8.67,8.68,252000.0,6.1857,6.1857,6.1643,6.1714,252000.0
2013-06-06 12:45:00,8.68,8.7,8.67,8.69,172800.0,6.1714,6.1857,6.1643,6.1786,172800.0
2013-06-06 12:50:00,8.69,8.69,8.65,8.68,128800.0,6.1786,6.1786,6.1501,6.1714,128800.0
2013-06-06 12:55:00,8.68,8.7,8.68,8.69,160800.0,6.1714,6.1857,6.1714,6.1786,160800.0
2013-06-06 13:00:00,8.69,8.7,8.67,8.68,85200.0,6.1786,6.1857,6.1643,6.1714,85200.0
2013-06-06 13:05:00,8.68,8.69,8.67,8.67,165200.0,6.1714,6.1786,6.1643,6.1643,165200.0
2013-06-06 13:10:00,8.67,8.71,8.67,8.7,218400.0,6.1643,6.1928,6.1643,6.1857,218400.0
2013-06-06 13:15:00,8.7,8.72,8.69,8.69,94800.0,6.1857,6.1999,6.1786,6.1786,94800.0
2013-06-06 13:20:00,8.69,8.7,8.67,8.67,63200.0,6.1786,6.1857,6.1643,6.1643,63200.0
2013-06-06 13:25:00,8.67,8.67,8.65,8.65,80000.0,6.1643,6.1643,6.1501,6.1501,80000.0
2013-06-06 13:30:00,8.65,8.68,8.65,8.68,251200.0,6.1501,6.1714,6.1501,6.1714,251200.0
2013-06-06 13:35:00,8.68,8.71,8.68,8.71,99200.0,6.1714,6.1928,6.1714,6.1928,99200.0
2013-06-06 13:40:00,8.71,8.73,8.7,8.73,107200.0,6.1928,6.207,6.1857,6.207,107200.0
2013-06-06 13:45:00,8.73,8.76,8.73,8.76,120000.0,6.207,6.2283,6.207,6.2283,120000.0
2013-06-06 13:50:00,8.76,8.77,8.75,8.77,84400.0,6.2283,6.2354,6.2212,6.2354,84400.0
2013-06-06 13:55:00,8.77,8.78,8.69,8.69,655200.0,6.2354,6.2425,6.1786,6.1786,655200.0
2013-06-06 14:00:00,8.69,8.69,8.61,8.65,617200.0,6.1786,6.1786,6.1217,6.1501,617200.0
2013-06-06 14:05:00,8.66,8.66,8.59,8.6,372400.0,6.1572,6.1572,6.1075,6.1146,372400.0
2013-06-06 14:10:00,8.6,8.61,8.49,8.55,821200.0,6.1146,6.1217,6.0364,6.079,821200.0
2013-06-06 14:15:00,8.55,8.61,8.52,8.6,322800.0,6.079,6.1217,6.0577,6.1146,322800.0
2013-06-06 14:20:00,8.61,8.63,8.61,8.62,301600.0,6.1217,6.1359,6.1217,6.1288,301600.0
2013-06-06 14:25:00,8.62,8.65,8.61,8.62,226000.0,6.1288,6.1501,6.1217,6.1288,226000.0
2013-06-06 14:30:00,8.62,8.63,8.59,8.62,420000.0,6.1288,6.1359,6.1075,6.1288,420000.0
2013-06-06 14:35:00,8.62,8.64,8.61,8.64,274000.0,6.1288,6.143,6.1217,6.143,274000.0
2013-06-06 14:40:00,8.64,8.67,8.62,8.62,331600.0,6.143,6.1643,6.1288,6.1288,331600.0
2013-06-06 14:45:00,8.62,8.63,8.59,8.63,277200.0,6.1288,6.1359,6.1075,6.1359,277200.0
2013-06-06 14:50:00,8.63,8.65,8.62,8.62,272000.0,6.1359,6.1501,6.1288,6.1288,272000.0
2013-06-06 14:55:00,8.62,8.63,8.62,8.62,129200.0,6.1288,6.1359,6.1288,6.1288,129200.0
2013-06-06 15:00:00,8.62,8.64,8.62,8.63,145200.0,6.1288,6.143,6.1288,6.1359,145200.0
2013-06-06 15:05:00,8.63,8.63,8.61,8.61,178800.0,6.1359,6.1359,6.1217,6.1217,178800.0
2013-06-06 15:10:00,8.61,8.62,8.6,8.61,125200.0,6.1217,6.1288,6.1146,6.1217,125200.0
2013-06-06 15:15:00,8.61,8.63,8.6,8.63,184000.0,6.1217,6.1359,6.1146,6.1359,184000.0
2013-06-06 15:20:00,8.63,8.64,8.63,8.63,173600.0,6.1359,6.143,6.1359,6.1359,173600.0
2013-06-06 15:25:00,8.63,8.64,8.62,8.63,171600.0,6.1359,6.143,6.1288,6.1359,171600.0
2013-06-06 15:30:00,8.63,8.67,8.63,8.66,288800.0,6.1359,6.1643,6.1359,6.1572,288800.0
2013-06-06 15:35:00,8.65,8.66,8.65,8.65,247600.0,6.1501,6.1572,6.1501,6.1501,247600.0
2013-06-06 15:40:00,8.65,8.65,8.64,8.64,287200.0,6.1501,6.1501,6.143,6.143,287200.0
2013-06-06 15:45:00,8.64,8.66,8.63,8.65,745600.0,6.143,6.1572,6.1359,6.1501,745600.0
2013-06-06 15:50:00,8.65,8.66,8.63,8.65,518800.0,6.1501,6.1572,6.1359,6.1501,518800.0
2013-06-06 15:55:00,8.65,8.65,8.64,8.65,489200.0,6.1501,6.1501,6.143,6.1501,489200.0
2013-06-07 09:30:00,8.9,9.26,8.88,9.25,1591600.0,6.3279,6.5838,6.3136,6.5767,1591600.0
2013-06-07 09:35:00,9.25,9.25,9.11,9.16,1541600.0,6.5767,6.5767,6.4772,6.5127,1541600.0
2013-06-07 09:40:00,9.16,9.17,9.08,9.13,846800.0,6.5127,6.5198,6.4558,6.4914,846800.0
2013-06-07 09:45:00,9.13,9.27,9.13,9.26,849600.0,6.4914,6.5909,6.4914,6.5838,849600.0
2013-06-07 09:50:00,9.26,9.31,9.22,9.26,820000.0,6.5838,6.6194,6.5554,6.5838,820000.0
2013-06-07 09:55:00,9.26,9.3,9.24,9.24,806800.0,6.5838,6.6123,6.5696,6.5696,806800.0
2013-06-07 10:00:00,9.24,9.26,9.15,9.16,794400.0,6.5696,6.5838,6.5056,6.5127,794400.0
2013-06-07 10:05:00,9.16,9.25,9.16,9.24,466800.0,6.5127,6.5767,6.5127,6.5696,466800.0
2013-06-07 10:10:00,9.25,9.31,9.25,9.31,398000.0,6.5767,6.6194,6.5767,6.6194,398000.0
2013-06-07 10:15:00,9.31,9.35,9.3,9.35,511600.0,6.6194,6.6478,6.6123,6.6478,511600.0
2013-06-07 10:20:00,9.35,9.37,9.32,9.34,410000.0,6.6478,6.662,6.6265,6.6407,410000.0
2013-06-07 10:25:00,9.35,9.35,9.29,9.29,409200.0,6.6478,6.6478,6.6052,6.6052,409200.0
2013-06-07 10:30:00,9.29,9.3,9.23,9.27,481600.0,6.6052,6.6123,6.5625,6.5909,481600.0
2013-06-07 10:35:00,9.28,9.29,9.24,9.28,304400.0,6.598,6.6052,6.5696,6.598,304400.0
2013-06-07 10:40:00,9.28,9.29,9.27,9.28,324000.0,6.598,6.6052,6.5909,6.598,324000.0
2013-06-07 10:45:00,9.28,9.34,9.27,9.31,240400.0,6.598,6.6407,6.5909,6.6194,240400.0
2013-06-07 10:50:00,9.31,9.31,9.25,9.26,469600.0,6.6194,6.6194,6.5767,6.5838,469600.0
2013-06-07 10:55:00,9.26,9.28,9.21,9.24,318400.0,6.5838,6.598,6.5483,6.5696,318400.0
2013-06-07 11:00:00,9.24,9.26,9.22,9.26,184000.0,6.5696,6.5838,6.5554,6.5838,184000.0
2013-06-07 11:05:00,9.26,9.26,9.25,9.26,168400.0,6.5838,6.5838,6.5767,6.5838,168400.0
2013-06-07 11:10:00,9.26,9.26,9.25,9.26,213600.0,6.5838,6.5838,6.5767,6.5838,213600.0
2013-06-07 11:15:00,9.26,9.26,9.25,9.26,173600.0,6.5838,6.5838,6.5767,6.5838,173600.0
2013-06-07 11:20:00,9.26,9.29,9.25,9.29,395600.0,6.5838,6.6052,6.5767,6.6052,395600.0
2013-06-07 11:25:00,9.29,9.3,9.27,9.29,194800.0,6.6052,6.6123,6.5909,6.6052,194800.0
2013-06-07 11:30:00,9.29,9.3,9.28,9.29,232000.0,6.6052,6.6123,6.598,6.6052,232000.0
2013-06-07 11:35:00,9.29,9.3,9.28,9.29,181200.0,6.6052,6.6123,6.598,6.6052,181200.0
2013-06-07 11:40:00,9.29,9.3,9.27,9.29,356800.0,6.6052,6.6123,6.5909,6.6052,356800.0
2013-06-07 11:45:00,9.29,9.29,9.21,9.22,295600.0,6.6052,6.6052,6.5483,6.5554,295600.0
2013-06-07 11:50:00,9.22,9.22,9.2,9.21,183200.0,6.5554,6.5554,6.5412,6.5483,183200.0
2013-06-07 11:55:00,9.21,9.23,9.21,9.23,169600.0,6.5483,6.5625,6.5483,6.5625,169600.0
2013-06-07 12:00:00,9.23,9.24,9.22,9.22,319200.0,6.5625,6.5696,6.5554,6.5554,319200.0
2013-06-07 12:05:00,9.22,9.23,9.22,9.22,409200.0,6.5554,6.5625,6.5554,6.5554,409200.0
2013-06-07 12:10:00,9.22,9.23,9.21,9.21,206800.0,6.5554,6.5625,6.5483,6.5483,206800.0
2013-06-07 12:15:00,9.21,9.22,9.21,9.21,263600.0,6.5483,6.5554,6.5483,6.5483,263600.0
2013-06-07 12:20:00,9.21,9.22,9.21,9.21,145600.0,6.5483,6.5554,6.5483,6.5483,145600.0
2013-06-07 12:25:00,9.21,9.22,9.21,9.22,365600.0,6.5483,6.5554,6.5483,6.5554,365600.0
2013-06-07 12:30:00,9.21,9.22,9.17,9.17,319200.0,6.5483,6.5554,6.5198,6.5198,319200.0
2013-06-07 12:35:00,9.17,9.18,9.13,9.14,252800.0,6.5198,6.5269,6.4914,6.4985,252800.0
2013-06-07 12:40:00,9.14,9.14,9.09,9.09,159600.0,6.4985,6.4985,6.463,6.463,159600.0
2013-06-07 12:45:00,9.09,9.1,9.09,9.1,157200.0,6.463,6.4701,6.463,6.4701,157200.0
2013-06-07 12:50:00,9.1,9.12,9.09,9.1,194000.0,6.4701,6.4843,6.463,6.4701,194000.0
2013-06-07 12:55:00,9.1,9.12,9.1,9.12,57200.0,6.4701,6.4843,6.4701,6.4843,57200.0
2013-06-07 13:00:00,9.12,9.16,9.12,9.16,238000.0,6.4843,6.5127,6.4843,6.5127,238000.0
2013-06-07 13:05:00,9.16,9.16,9.14,9.15,107200.0,6.5127,6.5127,6.4985,6.5056,107200.0
2013-06-07 13:10:00,9.15,9.15,9.12,9.13,96400.0,6.5056,6.5056,6.4843,6.4914,96400.0
2013-06-07 13:15:00,9.13,9.13,9.12,9.13,119200.0,6.4914,6.4914,6.4843,6.4914,119200.0
2013-06-07 13:20:00,9.13,9.14,9.11,9.12,108800.0,6.4914,6.4985,6.4772,6.4843,108800.0
2013-06-07 13:25:00,9.12,9.13,9.11,9.13,154800.0,6.4843,6.4914,6.4772,6.4914,154800.0
2013-06-07 13:30:00,9.13,9.15,9.13,9.14,145200.0,6.4914,6.5056,6.4914,6.4985,145200.0
2013-06-07 13:35:00,9.14,9.18,9.14,9.17,141600.0,6.4985,6.5269,6.4985,6.5198,141600.0
2013-06-07 13:40:00,9.17,9.18,9.16,9.17,222800.0,6.5198,6.5269,6.5127,6.5198,222800.0
2013-06-07 13:45:00,9.17,9.18,9.16,9.18,120800.0,6.5198,6.5269,6.5127,6.5269,120800.0
2013-06-07 13:50:00,9.18,9.19,9.17,9.17,118800.0,6.5269,6.5341,6.5198,6.5198,118800.0
2013-06-07 13:55:00,9.17,9.18,9.16,9.17,112800.0,6.5198,6.5269,6.5127,6.5198,112800.0
2013-06-07 14:00:00,9.16,9.17,9.15,9.16,218800.0,6.5127,6.5198,6.5056,6.5127,218800.0
2013-06-07 14:05:00,9.16,9.16,9.13,9.14,183200.0,6.5127,6.5127,6.4914,6.4985,183200.0
2013-06-07 14:10:00,9.14,9.15,9.13,9.14,115600.0,6.4985,6.5056,6.4914,6.4985,115600.0
2013-06-07 14:15:00,9.14,9.17,9.14,9.17,211200.0,6.4985,6.5198,6.4985,6.5198,211200.0
2013-06-07 14:20:00,9.17,9.17,9.12,9.12,231600.0,6.5198,6.5198,6.4843,6.4843,231600.0
2013-06-07 14:25:00,9.12,9.13,9.1,9.11,207600.0,6.4843,6.4914,6.4701,6.4772,207600.0
2013-06-07 14:30:00,9.11,9.13,9.1,9.13,205600.0,6.4772,6.4914,6.4701,6.4914,205600.0
2013-06-07 14:35:00,9.13,9.16,9.13,9.15,167600.0,6.4914,6.5127,6.4914,6.5056,167600.0
2013-06-07 14:40:00,9.16,9.16,9.14,9.15,135200.0,6.5127,6.5127,6.4985,6.5056,135200.0
2013-06-07 14:45:00,9.14,9.15,9.13,9.15,308000.0,6.4985,6.5056,6.4914,6.5056,308000.0
2013-06-07 14:50:00,9.15,9.15,9.12,9.12,411200.0,6.5056,6.5056,6.4843,6.4843,411200.0
2013-06-07 14:55:00,9.12,9.13,9.12,9.12,352800.0,6.4843,6.4914,6.4843,6.4843,352800.0
2013-06-07 15:00:00,9.12,9.12,9.09,9.11,329600.0,6.4843,6.4843,6.463,6.4772,329600.0
2013-06-07 15:05:00,9.11,9.12,9.1,9.11,262400.0,6.4772,6.4843,6.4701,6.4772,262400.0
2013-06-07 15:10:00,9.11,9.14,9.09,9.13,366800.0,6.4772,6.4985,6.463,6.4914,366800.0
2013-06-07 15:15:00,9.13,9.15,9.13,9.15,238000.0,6.4914,6.5056,6.4914,6.5056,238000.0
2013-06-07 15:20:00,9.15,9.15,9.1,9.11,317600.0,6.5056,6.5056,6.4701,6.4772,317600.0
2013-06-07 15:25:00,9.11,9.14,9.11,9.14,359200.0,6.4772,6.4985,6.4772,6.4985,359200.0
2013-06-07 15:30:00,9.14,9.16,9.13,9.16,521600.0,6.4985,6.5127,6.4914,6.5127,521600.0
2013-06-07 15:35:00,9.16,9.17,9.15,9.15,477200.0,6.5127,6.5198,6.5056,6.5056,477200.0
2013-06-07 15:40:00,9.15,9.19,9.15,9.18,395200.0,6.5056,6.5341,6.5056,6.5269,395200.0
2013-06-07 15:45:00,9.18,9.19,9.18,9.19,524000.0,6.5269,6.5341,6.5269,6.5341,524000.0
2013-06-07 15:50:00,9.19,9.19,9.19,9.19,1080400.0,6.5341,6.5341,6.5341,6.5341,1080400.0
2013-06-07 15:55:00,9.19,9.21,9.18,9.19,755600.0,6.5341,6.5483,6.5269,6.5341,755600.0
2013-06-10 09:30:00,9.19,9.22,9.16,9.18,390000.0,6.5341,6.5554,6.5127,6.5269,390000.0
2013-06-10 09:35:00,9.18,9.18,9.13,9.16,340800.0,6.5269,6.5269,6.4914,6.5127,340800.0
2013-06-10 09:40:00,9.16,9.17,9.1,9.12,372000.0,6.5127,6.5198,6.4701,6.4843,372000.0
2013-06-10 09:45:00,9.12,9.13,9.1,9.11,239600.0,6.4843,6.4914,6.4701,6.4772,239600.0
2013-06-10 09:50:00,9.11,9.12,9.1,9.11,174800.0,6.4772,6.4843,6.4701,6.4772,174800.0
2013-06-10 09:55:00,9.1,9.12,9.09,9.12,268400.0,6.4701,6.4843,6.463,6.4843,268400.0
2013-06-10 10:00:00,9.12,9.15,9.11,9.15,268400.0,6.4843,6.5056,6.4772,6.5056,268400.0
2013-06-10 10:05:00,9.15,9.16,9.13,9.15,282800.0,6.5056,6.5127,6.4914,6.5056,282800.0
2013-06-10 10:10:00,9.15,9.15,9.13,9.15,135200.0,6.5056,6.5056,6.4914,6.5056,135200.0
2013-06-10 10:15:00,9.15,9.16,9.14,9.14,115200.0,6.5056,6.5127,6.4985,6.4985,115200.0
2013-06-10 10:20:00,9.14,9.16,9.13,9.16,91600.0,6.4985,6.5127,6.4914,6.5127,91600.0
2013-06-10 10:25:00,9.16,9.19,9.15,9.18,108800.0,6.5127,6.5341,6.5056,6.5269,108800.0
2013-06-10 10:30:00,9.18,9.19,9.18,9.19,100400.0,6.5269,6.5341,6.5269,6.5341,100400.0
2013-06-10 10:35:00,9.19,9.22,9.18,9.22,201600.0,6.5341,6.5554,6.5269,6.5554,201600.0
2013-06-10 10:40:00,9.22,9.24,9.21,9.23,115600.0,6.5554,6.5696,6.5483,6.5625,115600.0
2013-06-10 10:45:00,9.23,9.23,9.21,9.22,60400.0,6.5625,6.5625,6.5483,6.5554,60400.0
2013-06-10 10:50:00,9.22,9.23,9.21,9.23,76400.0,6.5554,6.5625,6.5483,6.5625,76400.0
2013-06-10 10:55:00,9.23,9.23,9.21,9.23,136000.0,6.5625,6.5625,6.5483,6.5625,136000.0
2013-06-10 11:00:00,9.23,9.25,9.23,9.23,126400.0,6.5625,6.5767,6.5625,6.5625,126400.0
2013-06-10 11:05:00,9.23,9.25,9.23,9.24,84800.0,6.5625,6.5767,6.5625,6.5696,84800.0
2013-06-10 11:10:00,9.24,9.24,9.22,9.22,110000.0,6.5696,6.5696,6.5554,6.5554,110000.0
2013-06-10 11:15:00,9.22,9.22,9.16,9.18,186000.0,6.5554,6.5554,6.5127,6.5269,186000.0
2013-06-10 11:20:00,9.18,9.19,9.17,9.18,62000.0,6.5269,6.5341,6.5198,6.5269,62000.0
2013-06-10 11:25:00,9.18,9.2,9.18,9.18,107600.0,6.5269,6.5412,6.5269,6.5269,107600.0
2013-06-10 11:30:00,9.18,9.18,9.16,9.17,91600.0,6.5269,6.5269,6.5127,6.5198,91600.0
2013-06-10 11:35:00,9.17,9.18,9.16,9.16,66400.0,6.5198,6.5269,6.5127,6.5127,66400.0
2013-06-10 11:40:00,9.16,9.19,9.16,9.19,75200.0,6.5127,6.5341,6.5127,6.5341,75200.0
2013-06-10 11:45:00,9.19,9.21,9.17,9.17,104000.0,6.5341,6.5483,6.5198,6.5198,104000.0
2013-06-10 11:50:00,9.17,9.18,9.15,9.15,84400.0,6.5198,6.5269,6.5056,6.5056,84400.0
2013-06-10 11:55:00,9.15,9.15,9.13,9.13,91200.0,6.5056,6.5056,6.4914,6.4914,91200.0
2013-06-10 12:00:00,9.14,9.17,9.13,9.17,45200.0,6.4985,6.5198,6.4914,6.5198,45200.0
2013-06-10 12:05:00,9.17,9.18,9.16,9.16,78000.0,6.5198,6.5269,6.5127,6.5127,78000.0
2013-06-10 12:10:00,9.16,9.19,9.16,9.19,51200.0,6.5127,6.5341,6.5127,6.5341,51200.0
2013-06-10 12:15:00,9.18,9.19,9.17,9.18,70400.0,6.5269,6.5341,6.5198,6.5269,70400.0
2013-06-10 12:20:00,9.18,9.18,9.15,9.15,83200.0,6.5269,6.5269,6.5056,6.5056,83200.0
2013-06-10 12:25:00,9.15,9.16,9.13,9.14,87600.0,6.5056,6.5127,6.4914,6.4985,87600.0
2013-06-10 12:30:00,9.14,9.15,9.12,9.12,211600.0,6.4985,6.5056,6.4843,6.4843,211600.0
2013-06-10 12:35:00,9.11,9.13,9.11,9.11,61200.0,6.4772,6.4914,6.4772,6.4772,61200.0
2013-06-10 12:40:00,9.11,9.13,9.11,9.11,96800.0,6.4772,6.4914,6.4772,6.4772,96800.0
2013-06-10 12:45:00,9.11,9.12,9.08,9.08,170400.0,6.4772,6.4843,6.4558,6.4558,170400.0
2013-06-10 12:50:00,9.08,9.08,9.05,9.06,142800.0,6.4558,6.4558,6.4345,6.4416,142800.0
2013-06-10 12:55:00,9.06,9.06,9.04,9.05,190000.0,6.4416,6.4416,6.4274,6.4345,190000.0
2013-06-10 13:00:00,9.05,9.06,9.04,9.06,142400.0,6.4345,6.4416,6.4274,6.4416,142400.0
2013-06-10 13:05:00,9.06,9.14,9.06,9.13,188400.0,6.4416,6.4985,6.4416,6.4914,188400.0
2013-06-10 13:10:00,9.13,9.13,9.05,9.05,218400.0,6.4914,6.4914,6.4345,6.4345,218400.0
2013-06-10 13:15:00,9.05,9.08,9.04,9.07,77200.0,6.4345,6.4558,6.4274,6.4487,77200.0
2013-06-10 13:20:00,9.07,9.09,9.07,9.09,76400.0,6.4487,6.463,6.4487,6.463,76400.0
2013-06-10 13:25:00,9.09,9.12,9.09,9.11,109600.0,6.463,6.4843,6.463,6.4772,109600.0
2013-06-10 13:30:00,9.1,9.1,9.06,9.08,181200.0,6.4701,6.4701,6.4416,6.4558,181200.0
2013-06-10 13:35:00,9.08,9.09,9.06,9.09,94800.0,6.4558,6.463,6.4416,6.463,94800.0
2013-06-10 13:40:00,9.09,9.11,9.08,9.11,66400.0,6.463,6.4772,6.4558,6.4772,66400.0
2013-06-10 13:45:00,9.11,9.12,9.08,9.08,145200.0,6.4772,6.4843,6.4558,6.4558,145200.0
2013-06-10 13:50:00,9.08,9.1,9.08,9.1,81200.0,6.4558,6.4701,6.4558,6.4701,81200.0
2013-06-10 13:55:00,9.1,9.11,9.03,9.04,345200.0,6.4701,6.4772,6.4203,6.4274,345200.0
2013-06-10 14:00:00,9.04,9.04,8.96,8.99,316800.0,6.4274,6.4274,6.3705,6.3919,316800.0
2013-06-10 14:05:00,8.99,8.99,8.9,8.9,731600.0,6.3919,6.3919,6.3279,6.3279,731600.0
2013-06-10 14:10:00,8.9,8.98,8.9,8.96,408000.0,6.3279,6.3847,6.3279,6.3705,408000.0
2013-06-10 14:15:00,8.96,8.97,8.92,8.97,262400.0,6.3705,6.3776,6.3421,6.3776,262400.0
2013-06-10 14:20:00,8.96,8.97,8.94,8.96,122000.0,6.3705,6.3776,6.3563,6.3705,122000.0
2013-06-10 14:25:00,8.95,8.96,8.94,8.94,202400.0,6.3634,6.3705,6.3563,6.3563,202400.0
2013-06-10 14:30:00,8.94,8.94,8.88,8.88,299200.0,6.3563,6.3563,6.3136,6.3136,299200.0
2013-06-10 14:35:00,8.88,8.9,8.87,8.89,280400.0,6.3136,6.3279,6.3065,6.3208,280400.0
2013-06-10 14:40:00,8.89,8.9,8.81,8.83,350000.0,6.3208,6.3279,6.2639,6.2781,350000.0
2013-06-10 14:45:00,8.83,8.86,8.82,8.86,172400.0,6.2781,6.2994,6.271,6.2994,172400.0
2013-06-10 14:50:00,8.87,8.9,8.83,8.89,161200.0,6.3065,6.3279,6.2781,6.3208,161200.0
2013-06-10 14:55:00,8.89,8.92,8.88,8.9,174000.0,6.3208,6.3421,6.3136,6.3279,174000.0
2013-06-10 15:00:00,8.9,8.9,8.86,8.87,219200.0,6.3279,6.3279,6.2994,6.3065,219200.0
2013-06-10 15:05:00,8.87,8.87,8.85,8.86,185200.0,6.3065,6.3065,6.2923,6.2994,185200.0
2013-06-10 15:10:00,8.85,8.87,8.82,8.82,153200.0,6.2923,6.3065,6.271,6.271,153200.0
2013-06-10 15:15:00,8.82,8.83,8.8,8.8,209200.0,6.271,6.2781,6.2568,6.2568,209200.0
2013-06-10 15:20:00,8.8,8.83,8.8,8.8,328800.0,6.2568,6.2781,6.2568,6.2568,328800.0
2013-06-10 15:25:00,8.8,8.8,8.77,8.78,276400.0,6.2568,6.2568,6.2354,6.2425,276400.0
2013-06-10 15:30:00,8.78,8.78,8.73,8.74,795200.0,6.2425,6.2425,6.207,6.2141,795200.0
2013-06-10 15:35:00,8.74,8.77,8.72,8.74,520000.0,6.2141,6.2354,6.1999,6.2141,520000.0
2013-06-10 15:40:00,8.73,8.76,8.72,8.72,504400.0,6.207,6.2283,6.1999,6.1999,504400.0
2013-06-10 15:45:00,8.72,8.74,8.71,8.72,642400.0,6.1999,6.2141,6.1928,6.1999,642400.0
2013-06-10 15:50:00,8.72,8.75,8.72,8.73,768800.0,6.1999,6.2212,6.1999,6.207,768800.0
2013-06-10 15:55:00,8.73,8.75,8.72,8.74,728400.0,6.207,6.2212,6.1999,6.2141,728400.0
2013-06-11 09:30:00,9.15,9.38,9.11,9.2,1939200.0,6.5056,6.6691,6.4772,6.5412,1939200.0
2013-06-11 09:35:00,9.22,9.25,9.2,9.22,1048800.0,6.5554,6.5767,6.5412,6.5554,1048800.0
2013-06-11 09:40:00,9.21,9.21,9.12,9.18,594000.0,6.5483,6.5483,6.4843,6.5269,594000.0
2013-06-11 09:45:00,9.18,9.33,9.18,9.29,902800.0,6.5269,6.6336,6.5269,6.6052,902800.0
2013-06-11 09:50:00,9.29,9.31,9.25,9.31,576400.0,6.6052,6.6194,6.5767,6.6194,576400.0
2013-06-11 09:55:00,9.31,9.37,9.29,9.34,682400.0,6.6194,6.662,6.6052,6.6407,682400.0
2013-06-11 10:00:00,9.34,9.47,9.34,9.45,1455600.0,6.6407,6.7331,6.6407,6.7189,1455600.0
2013-06-11 10:05:00,9.46,9.67,9.43,9.54,2801200.0,6.726,6.8753,6.7047,6.7829,2801200.0
2013-06-11 10:10:00,9.52,9.53,9.43,9.45,1202800.0,6.7687,6.7758,6.7047,6.7189,1202800.0
2013-06-11 10:15:00,9.45,9.46,9.35,9.4,816800.0,6.7189,6.726,6.6478,6.6834,816800.0
2013-06-11 10:20:00,9.4,9.42,9.33,9.37,904000.0,6.6834,6.6976,6.6336,6.662,904000.0
2013-06-11 10:25:00,9.38,9.42,9.34,9.4,573200.0,6.6691,6.6976,6.6407,6.6834,573200.0
2013-06-11 10:30:00,9.4,9.44,9.39,9.4,357600.0,6.6834,6.7118,6.6763,6.6834,357600.0
2013-06-11 10:35:00,9.4,9.42,9.37,9.41,360400.0,6.6834,6.6976,6.662,6.6905,360400.0
2013-06-11 10:40:00,9.41,9.54,9.4,9.54,680800.0,6.6905,6.7829,6.6834,6.7829,680800.0
2013-06-11 10:45:00,9.54,9.55,9.47,9.5,232400.0,6.7829,6.79,6.7331,6.7545,232400.0
2013-06-11 10:50:00,9.5,9.5,9.44,9.46,155200.0,6.7545,6.7545,6.7118,6.726,155200.0
2013-06-11 10:55:00,9.46,9.5,9.45,9.48,147600.0,6.726,6.7545,6.7189,6.7402,147600.0
2013-06-11 11:00:00,9.48,9.5,9.48,9.49,206400.0,6.7402,6.7545,6.7402,6.7473,206400.0
2013-06-11 11:05:00,9.49,9.49,9.46,9.47,177200.0,6.7473,6.7473,6.726,6.7331,177200.0
2013-06-11 11:10:00,9.47,9.48,9.45,9.47,150400.0,6.7331,6.7402,6.7189,6.7331,150400.0
2013-06-11 11:15:00,9.48,9.55,9.47,9.52,417200.0,6.7402,6.79,6.7331,6.7687,417200.0
2013-06-11 11:20:00,9.52,9.52,9.49,9.5,142400.0,6.7687,6.7687,6.7473,6.7545,142400.0
2013-06-11 11:25:00,9.5,9.56,9.5,9.54,383200.0,6.7545,6.7971,6.7545,6.7829,383200.0
2013-06-11 11:30:00,9.54,9.55,9.52,9.54,198000.0,6.7829,6.79,6.7687,6.7829,198000.0
2013-06-11 11:35:00,9.54,9.54,9.5,9.51,146800.0,6.7829,6.7829,6.7545,6.7616,146800.0
2013-06-11 11:40:00,9.51,9.53,9.49,9.53,339600.0,6.7616,6.7758,6.7473,6.7758,339600.0
2013-06-11 11:45:00,9.53,9.54,9.52,9.53,362400.0,6.7758,6.7829,6.7687,6.7758,362400.0
2013-06-11 11:50:00,9.53,9.54,9.51,9.52,274800.0,6.7758,6.7829,6.7616,6.7687,274800.0
2013-06-11 11:55:00,9.52,9.54,9.51,9.52,178400.0,6.7687,6.7829,6.7616,6.7687,178400.0
2013-06-11 12:00:00,9.52,9.53,9.5,9.52,161600.0,6.7687,6.7758,6.7545,6.7687,161600.0
2013-06-11 12:05:00,9.52,9.55,9.51,9.52,252800.0,6.7687,6.79,6.7616,6.7687,252800.0
2013-06-11 12:10:00,9.52,9.53,9.51,9.51,151200.0,6.7687,6.7758,6.7616,6.7616,151200.0
2013-06-11 12:15:00,9.51,9.51,9.47,9.47,402800.0,6.7616,6.7616,6.7331,6.7331,402800.0
2013-06-11 12:20:00,9.47,9.49,9.47,9.49,185200.0,6.7331,6.7473,6.7331,6.7473,185200.0
2013-06-11 12:25:00,9.49,9.5,9.48,9.49,128400.0,6.7473,6.7545,6.7402,6.7473,128400.0
2013-06-11 12:30:00,9.49,9.5,9.48,9.5,142400.0,6.7473,6.7545,6.7402,6.7545,142400.0
2013-06-11 12:35:00,9.5,9.5,9.46,9.47,263600.0,6.7545,6.7545,6.726,6.7331,263600.0
2013-06-11 12:40:00,9.47,9.49,9.47,9.48,92800.0,6.7331,6.7473,6.7331,6.7402,92800.0
2013-06-11 12:45:00,9.48,9.48,9.46,9.48,92800.0,6.7402,6.7402,6.726,6.7402,92800.0
2013-06-11 12:50:00,9.48,9.48,9.46,9.47,130400.0,6.7402,6.7402,6.726,6.7331,130400.0
2013-06-11 12:55:00,9.47,9.49,9.47,9.48,142000.0,6.7331,6.7473,6.7331,6.7402,142000.0
2013-06-11 13:00:00,9.47,9.5,9.47,9.49,190400.0,6.7331,6.7545,6.7331,6.7473,190400.0
2013-06-11 13:05:00,9.5,9.53,9.5,9.51,335200.0,6.7545,6.7758,6.7545,6.7616,335200.0
2013-06-11 13:10:00,9.51,9.52,9.5,9.52,132400.0,6.7616,6.7687,6.7545,6.7687,132400.0
2013-06-11 13:15:00,9.52,9.54,9.5,9.51,212400.0,6.7687,6.7829,6.7545,6.7616,212400.0
2013-06-11 13:20:00,9.51,9.56,9.51,9.56,381200.0,6.7616,6.7971,6.7616,6.7971,381200.0
2013-06-11 13:25:00,9.56,9.56,9.53,9.53,154800.0,6.7971,6.7971,6.7758,6.7758,154800.0
2013-06-11 13:30:00,9.53,9.53,9.51,9.51,214000.0,6.7758,6.7758,6.7616,6.7616,214000.0
2013-06-11 13:35:00,9.51,9.55,9.49,9.53,367600.0,6.7616,6.79,6.7473,6.7758,367600.0
2013-06-11 13:40:00,9.53,9.53,9.52,9.53,231200.0,6.7758,6.7758,6.7687,6.7758,231200.0
2013-06-11 13:45:00,9.53,9.54,9.5,9.5,189600.0,6.7758,6.7829,6.7545,6.7545,189600.0
2013-06-11 13:50:00,9.5,9.52,9.49,9.49,202400.0,6.7545,6.7687,6.7473,6.7473,202400.0
2013-06-11 13:55:00,9.49,9.5,9.47,9.47,142000.0,6.7473,6.7545,6.7331,6.7331,142000.0
2013-06-11 14:00:00,9.47,9.5,9.47,9.49,174400.0,6.7331,6.7545,6.7331,6.7473,174400.0
2013-06-11 14:05:00,9.49,9.51,9.48,9.49,187200.0,6.7473,6.7616,6.7402,6.7473,187200.0
2013-06-11 14:10:00,9.49,9.49,9.47,9.48,161200.0,6.7473,6.7473,6.7331,6.7402,161200.0
2013-06-11 14:15:00,9.48,9.49,9.47,9.48,200000.0,6.7402,6.7473,6.7331,6.7402,200000.0
2013-06-11 14:20:00,9.48,9.49,9.47,9.48,306000.0,6.7402,6.7473,6.7331,6.7402,306000.0
2013-06-11 14:25:00,9.48,9.49,9.47,9.48,409600.0,6.7402,6.7473,6.7331,6.7402,409600.0
2013-06-11 14:30:00,9.49,9.49,9.46,9.48,457200.0,6.7473,6.7473,6.726,6.7402,457200.0
2013-06-11 14:35:00,9.48,9.48,9.47,9.47,228800.0,6.7402,6.7402,6.7331,6.7331,228800.0
2013-06-11 14:40:00,9.47,9.48,9.47,9.47,361200.0,6.7331,6.7402,6.7331,6.7331,361200.0
2013-06-11 14:45:00,9.47,9.5,9.47,9.5,301200.0,6.7331,6.7545,6.7331,6.7545,301200.0
2013-06-11 14:50:00,9.5,9.51,9.49,9.49,314000.0,6.7545,6.7616,6.7473,6.7473,314000.0
2013-06-11 14:55:00,9.49,9.51,9.49,9.5,495200.0,6.7473,6.7616,6.7473,6.7545,495200.0
2013-06-11 15:00:00,9.5,9.51,9.49,9.5,469200.0,6.7545,6.7616,6.7473,6.7545,469200.0
2013-06-11 15:05:00,9.5,9.5,9.49,9.49,534400.0,6.7545,6.7545,6.7473,6.7473,534400.0
2013-06-11 15:10:00,9.49,9.5,9.49,9.5,380000.0,6.7473,6.7545,6.7473,6.7545,380000.0
2013-06-11 15:15:00,9.5,9.5,9.48,9.49,374000.0,6.7545,6.7545,6.7402,6.7473,374000.0
2013-06-11 15:20:00,9.49,9.49,9.49,9.49,556000.0,6.7473,6.7473,6.7473,6.7473,556000.0
2013-06-11 15:25:00,9.49,9.49,9.47,9.47,454800.0,6.7473,6.7473,6.7331,6.7331,454800.0
2013-06-11 15:30:00,9.47,9.48,9.44,9.45,600800.0,6.7331,6.7402,6.7118,6.7189,600800.0
2013-06-11 15:35:00,9.45,9.46,9.43,9.44,444400.0,6.7189,6.726,6.7047,6.7118,444400.0
2013-06-11 15:40:00,9.44,9.45,9.43,9.44,550800.0,6.7118,6.7189,6.7047,6.7118,550800.0
2013-06-11 15:45:00,9.44,9.44,9.42,9.44,654000.0,6.7118,6.7118,6.6976,6.7118,654000.0
2013-06-11 15:50:00,9.43,9.44,9.42,9.43,896400.0,6.7047,6.7118,6.6976,6.7047,896400.0
2013-06-11 15:55:00,9.43,9.44,9.41,9.43,1396800.0,6.7047,6.7118,6.6905,6.7047,1396800.0
2013-06-12 09:30:00,9.51,9.55,9.45,9.47,386400.0,6.7616,6.79,6.7189,6.7331,386400.0
2013-06-12 09:35:00,9.47,9.49,9.37,9.41,222800.0,6.7331,6.7473,6.662,6.6905,222800.0
2013-06-12 09:40:00,9.38,9.42,9.36,9.38,134800.0,6.6691,6.6976,6.6549,6.6691,134800.0
2013-06-12 09:45:00,9.37,9.4,9.36,9.4,148400.0,6.662,6.6834,6.6549,6.6834,148400.0
2013-06-12 09:50:00,9.4,9.4,9.34,9.36,134400.0,6.6834,6.6834,6.6407,6.6549,134400.0
2013-06-12 09:55:00,9.36,9.41,9.35,9.4,140800.0,6.6549,6.6905,6.6478,6.6834,140800.0
2013-06-12 10:00:00,9.4,9.4,9.29,9.31,212400.0,6.6834,6.6834,6.6052,6.6194,212400.0
2013-06-12 10:05:00,9.31,9.33,9.29,9.32,238000.0,6.6194,6.6336,6.6052,6.6265,238000.0
2013-06-12 10:10:00,9.31,9.34,9.28,9.3,339200.0,6.6194,6.6407,6.598,6.6123,339200.0
2013-06-12 10:15:00,9.29,9.3,9.2,9.21,418800.0,6.6052,6.6123,6.5412,6.5483,418800.0
2013-06-12 10:20:00,9.21,9.34,9.2,9.31,322000.0,6.5483,6.6407,6.5412,6.6194,322000.0
2013-06-12 10:25:00,9.31,9.36,9.3,9.36,298400.0,6.6194,6.6549,6.6123,6.6549,298400.0
2013-06-12 10:30:00,9.36,9.36,9.33,9.36,243600.0,6.6549,6.6549,6.6336,6.6549,243600.0
2013-06-12 10:35:00,9.36,9.36,9.29,9.29,253200.0,6.6549,6.6549,6.6052,6.6052,253200.0
2013-06-12 10:40:00,9.29,9.33,9.28,9.3,140800.0,6.6052,6.6336,6.598,6.6123,140800.0
2013-06-12 10:45:00,9.3,9.3,9.26,9.27,182000.0,6.6123,6.6123,6.5838,6.5909,182000.0
2013-06-12 10:50:00,9.27,9.32,9.25,9.3,188800.0,6.5909,6.6265,6.5767,6.6123,188800.0
2013-06-12 10:55:00,9.3,9.31,9.26,9.3,336000.0,6.6123,6.6194,6.5838,6.6123,336000.0
2013-06-12 11:00:00,9.3,9.33,9.28,9.32,207200.0,6.6123,6.6336,6.598,6.6265,207200.0
2013-06-12 11:05:00,9.32,9.33,9.3,9.31,254800.0,6.6265,6.6336,6.6123,6.6194,254800.0
2013-06-12 11:10:00,9.3,9.31,9.28,9.29,157600.0,6.6123,6.6194,6.598,6.6052,157600.0
2013-06-12 11:15:00,9.29,9.31,9.29,9.31,256000.0,6.6052,6.6194,6.6052,6.6194,256000.0
2013-06-12 11:20:00,9.31,9.34,9.31,9.33,92400.0,6.6194,6.6407,6.6194,6.6336,92400.0
2013-06-12 11:25:00,9.32,9.33,9.29,9.3,239200.0,6.6265,6.6336,6.6052,6.6123,239200.0
2013-06-12 11:30:00,9.3,9.31,9.27,9.28,52800.0,6.6123,6.6194,6.5909,6.598,52800.0
2013-06-12 11:35:00,9.28,9.31,9.26,9.28,82000.0,6.598,6.6194,6.5838,6.598,82000.0
2013-06-12 11:40:00,9.28,9.28,9.26,9.27,49600.0,6.598,6.598,6.5838,6.5909,49600.0
2013-06-12 11:45:00,9.27,9.28,9.25,9.25,87200.0,6.5909,6.598,6.5767,6.5767,87200.0
2013-06-12 11:50:00,9.25,9.26,9.23,9.25,74400.0,6.5767,6.5838,6.5625,6.5767,74400.0
2013-06-12 11:55:00,9.24,9.27,9.24,9.27,138800.0,6.5696,6.5909,6.5696,6.5909,138800.0
2013-06-12 12:00:00,9.27,9.28,9.26,9.28,179200.0,6.5909,6.598,6.5838,6.598,179200.0
2013-06-12 12:05:00,9.28,9.28,9.24,9.24,75200.0,6.598,6.598,6.5696,6.5696,75200.0
2013-06-12 12:10:00,9.24,9.24,9.22,9.22,62800.0,6.5696,6.5696,6.5554,6.5554,62800.0
2013-06-12 12:15:00,9.23,9.24,9.22,9.24,83600.0,6.5625,6.5696,6.5554,6.5696,83600.0
2013-06-12 12:20:00,9.24,9.25,9.23,9.25,148000.0,6.5696,6.5767,6.5625,6.5767,148000.0
2013-06-12 12:25:00,9.24,9.26,9.24,9.26,153200.0,6.5696,6.5838,6.5696,6.5838,153200.0
2013-06-12 12:30:00,9.25,9.28,9.24,9.28,181200.0,6.5767,6.598,6.5696,6.598,181200.0
2013-06-12 12:35:00,9.27,9.31,9.26,9.28,339200.0,6.5909,6.6194,6.5838,6.598,339200.0
2013-06-12 12:40:00,9.28,9.29,9.24,9.27,264000.0,6.598,6.6052,6.5696,6.5909,264000.0
2013-06-12 12:45:00,9.27,9.27,9.25,9.26,45600.0,6.5909,6.5909,6.5767,6.5838,45600.0
2013-06-12 12:50:00,9.26,9.26,9.24,9.26,46400.0,6.5838,6.5838,6.5696,6.5838,46400.0
2013-06-12 12:55:00,9.26,9.28,9.26,9.28,48000.0,6.5838,6.598,6.5838,6.598,48000.0
2013-06-12 13:00:00,9.28,9.28,9.26,9.27,54400.0,6.598,6.598,6.5838,6.5909,54400.0
2013-06-12 13:05:00,9.27,9.31,9.27,9.3,45200.0,6.5909,6.6194,6.5909,6.6123,45200.0
2013-06-12 13:10:00,9.29,9.29,9.27,9.28,45600.0,6.6052,6.6052,6.5909,6.598,45600.0
2013-06-12 13:15:00,9.28,9.29,9.26,9.28,72800.0,6.598,6.6052,6.5838,6.598,72800.0
2013-06-12 13:20:00,9.27,9.27,9.24,9.24,73600.0,6.5909,6.5909,6.5696,6.5696,73600.0
2013-06-12 13:25:00,9.24,9.25,9.24,9.24,56000.0,6.5696,6.5767,6.5696,6.5696,56000.0
2013-06-12 13:30:00,9.24,9.28,9.24,9.28,69200.0,6.5696,6.598,6.5696,6.598,69200.0
2013-06-12 13:35:00,9.27,9.27,9.2,9.22,635600.0,6.5909,6.5909,6.5412,6.5554,635600.0
2013-06-12 13:40:00,9.22,9.32,9.2,9.31,618800.0,6.5554,6.6265,6.5412,6.6194,618800.0
2013-06-12 13:45:00,9.31,9.36,9.31,9.36,476000.0,6.6194,6.6549,6.6194,6.6549,476000.0
2013-06-12 13:50:00,9.35,9.36,9.31,9.32,135600.0,6.6478,6.6549,6.6194,6.6265,135600.0
2013-06-12 13:55:00,9.32,9.34,9.3,9.3,90800.0,6.6265,6.6407,6.6123,6.6123,90800.0
2013-06-12 14:00:00,9.3,9.3,9.24,9.25,232000.0,6.6123,6.6123,6.5696,6.5767,232000.0
2013-06-12 14:05:00,9.25,9.27,9.24,9.27,156000.0,6.5767,6.5909,6.5696,6.5909,156000.0
2013-06-12 14:10:00,9.27,9.27,9.24,9.24,102000.0,6.5909,6.5909,6.5696,6.5696,102000.0
2013-06-12 14:15:00,9.24,9.24,9.23,9.23,146000.0,6.5696,6.5696,6.5625,6.5625,146000.0
2013-06-12 14:20:00,9.24,9.25,9.23,9.24,138000.0,6.5696,6.5767,6.5625,6.5696,138000.0
2013-06-12 14:25:00,9.24,9.25,9.22,9.24,92800.0,6.5696,6.5767,6.5554,6.5696,92800.0
2013-06-12 14:30:00,9.24,9.25,9.24,9.25,144400.0,6.5696,6.5767,6.5696,6.5767,144400.0
2013-06-12 14:35:00,9.24,9.26,9.24,9.26,120400.0,6.5696,6.5838,6.5696,6.5838,120400.0
2013-06-12 14:40:00,9.26,9.27,9.24,9.24,70800.0,6.5838,6.5909,6.5696,6.5696,70800.0
2013-06-12 14:45:00,9.24,9.24,9.23,9.23,155600.0,6.5696,6.5696,6.5625,6.5625,155600.0
2013-06-12 14:50:00,9.22,9.24,9.21,9.22,136000.0,6.5554,6.5696,6.5483,6.5554,136000.0
2013-06-12 14:55:00,9.23,9.24,9.2,9.22,100400.0,6.5625,6.5696,6.5412,6.5554,100400.0
2013-06-12 15:00:00,9.22,9.22,9.18,9.19,202800.0,6.5554,6.5554,6.5269,6.5341,202800.0
2013-06-12 15:05:00,9.18,9.19,9.15,9.17,191600.0,6.5269,6.5341,6.5056,6.5198,191600.0
2013-06-12 15:10:00,9.17,9.18,9.15,9.16,101600.0,6.5198,6.5269,6.5056,6.5127,101600.0
2013-06-12 15:15:00,9.16,9.16,9.14,9.15,202000.0,6.5127,6.5127,6.4985,6.5056,202000.0
2013-06-12 15:20:00,9.15,9.16,9.13,9.15,125600.0,6.5056,6.5127,6.4914,6.5056,125600.0
2013-06-12 15:25:00,9.15,9.15,9.14,9.14,148800.0,6.5056,6.5056,6.4985,6.4985,148800.0
2013-06-12 15:30:00,9.14,9.14,9.12,9.13,177600.0,6.4985,6.4985,6.4843,6.4914,177600.0
2013-06-12 15:35:00,9.13,9.16,9.13,9.15,280800.0,6.4914,6.5127,6.4914,6.5056,280800.0
2013-06-12 15:40:00,9.15,9.16,9.14,9.16,141600.0,6.5056,6.5127,6.4985,6.5127,141600.0
2013-06-12 15:45:00,9.16,9.18,9.15,9.18,248400.0,6.5127,6.5269,6.5056,6.5269,248400.0
2013-06-12 15:50:00,9.18,9.18,9.16,9.18,300800.0,6.5269,6.5269,6.5127,6.5269,300800.0
2013-06-12 15:55:00,9.18,9.18,9.15,9.15,466800.0,6.5269,6.5269,6.5056,6.5056,466800.0
2013-06-13 09:30:00,9.17,9.52,9.15,9.52,557200.0,6.5198,6.7687,6.5056,6.7687,557200.0
2013-06-13 09:35:00,9.45,9.55,9.36,9.4,300400.0,6.7189,6.79,6.6549,6.6834,300400.0
2013-06-13 09:40:00,9.39,9.4,9.31,9.31,296400.0,6.6763,6.6834,6.6194,6.6194,296400.0
2013-06-13 09:45:00,9.31,9.33,9.27,9.3,220000.0,6.6194,6.6336,6.5909,6.6123,220000.0
2013-06-13 09:50:00,9.3,9.33,9.28,9.32,171200.0,6.6123,6.6336,6.598,6.6265,171200.0
2013-06-13 09:55:00,9.32,9.32,9.27,9.29,124800.0,6.6265,6.6265,6.5909,6.6052,124800.0
2013-06-13 10:00:00,9.29,9.31,9.28,9.31,64000.0,6.6052,6.6194,6.598,6.6194,64000.0
2013-06-13 10:05:00,9.31,9.35,9.27,9.27,322800.0,6.6194,6.6478,6.5909,6.5909,322800.0
2013-06-13 10:10:00,9.27,9.29,9.21,9.24,187200.0,6.5909,6.6052,6.5483,6.5696,187200.0
2013-06-13 10:15:00,9.24,9.31,9.22,9.29,226400.0,6.5696,6.6194,6.5554,6.6052,226400.0
2013-06-13 10:20:00,9.29,9.3,9.23,9.24,174400.0,6.6052,6.6123,6.5625,6.5696,174400.0
2013-06-13 10:25:00,9.24,9.35,9.24,9.35,541200.0,6.5696,6.6478,6.5696,6.6478,541200.0
2013-06-13 10:30:00,9.34,9.41,9.33,9.39,340400.0,6.6407,6.6905,6.6336,6.6763,340400.0
2013-06-13 10:35:00,9.39,9.42,9.38,9.42,218400.0,6.6763,6.6976,6.6691,6.6976,218400.0
2013-06-13 10:40:00,9.42,9.44,9.4,9.42,285200.0,6.6976,6.7118,6.6834,6.6976,285200.0
2013-06-13 10:45:00,9.42,9.46,9.38,9.38,161600.0,6.6976,6.726,6.6691,6.6691,161600.0
2013-06-13 10:50:00,9.38,9.41,9.37,9.4,218800.0,6.6691,6.6905,6.662,6.6834,218800.0
2013-06-13 10:55:00,9.38,9.38,9.34,9.36,231200.0,6.6691,6.6691,6.6407,6.6549,231200.0
2013-06-13 11:00:00,9.35,9.38,9.35,9.37,114000.0,6.6478,6.6691,6.6478,6.662,114000.0
2013-06-13 11:05:00,9.38,9.4,9.36,9.38,338800.0,6.6691,6.6834,6.6549,6.6691,338800.0
2013-06-13 11:10:00,9.39,9.4,9.37,9.38,178000.0,6.6763,6.6834,6.662,6.6691,178000.0
2013-06-13 11:15:00,9.38,9.39,9.37,9.38,54400.0,6.6691,6.6763,6.662,6.6691,54400.0
2013-06-13 11:20:00,9.38,9.38,9.36,9.37,62400.0,6.6691,6.6691,6.6549,6.662,62400.0
2013-06-13 11:25:00,9.38,9.39,9.37,9.38,212000.0,6.6691,6.6763,6.662,6.6691,212000.0
2013-06-13 11:30:00,9.38,9.38,9.37,9.38,127600.0,6.6691,6.6691,6.662,6.6691,127600.0
2013-06-13 11:35:00,9.37,9.38,9.37,9.37,85200.0,6.662,6.6691,6.662,6.662,85200.0
2013-06-13 11:40:00,9.37,9.38,9.36,9.38,109600.0,6.662,6.6691,6.6549,6.6691,109600.0
2013-06-13 11:45:00,9.38,9.38,9.34,9.35,152800.0,6.6691,6.6691,6.6407,6.6478,152800.0
2013-06-13 11:50:00,9.35,9.36,9.3,9.3,280400.0,6.6478,6.6549,6.6123,6.6123,280400.0
2013-06-13 11:55:00,9.3,9.33,9.3,9.33,171600.0,6.6123,6.6336,6.6123,6.6336,171600.0
2013-06-13 12:00:00,9.33,9.33,9.29,9.31,112400.0,6.6336,6.6336,6.6052,6.6194,112400.0
2013-06-13 12:05:00,9.3,9.3,9.28,9.29,79600.0,6.6123,6.6123,6.598,6.6052,79600.0
2013-06-13 12:10:00,9.29,9.3,9.28,9.29,51600.0,6.6052,6.6123,6.598,6.6052,51600.0
2013-06-13 12:15:00,9.29,9.3,9.28,9.29,46800.0,6.6052,6.6123,6.598,6.6052,46800.0
2013-06-13 12:20:00,9.29,9.3,9.28,9.28,50800.0,6.6052,6.6123,6.598,6.598,50800.0
2013-06-13 12:25:00,9.28,9.29,9.26,9.28,95600.0,6.598,6.6052,6.5838,6.598,95600.0
2013-06-13 12:30:00,9.28,9.3,9.05,9.3,271600.0,6.598,6.6123,6.4345,6.6123,271600.0
2013-06-13 12:35:00,9.3,9.34,9.3,9.32,124800.0,6.6123,6.6407,6.6123,6.6265,124800.0
2013-06-13 12:40:00,9.32,9.33,9.3,9.3,159200.0,6.6265,6.6336,6.6123,6.6123,159200.0
2013-06-13 12:45:00,9.3,9.35,9.3,9.35,134800.0,6.6123,6.6478,6.6123,6.6478,134800.0
2013-06-13 12:50:00,9.35,9.36,9.34,9.36,33600.0,6.6478,6.6549,6.6407,6.6549,33600.0
2013-06-13 12:55:00,9.36,9.36,9.34,9.34,74400.0,6.6549,6.6549,6.6407,6.6407,74400.0
2013-06-13 13:00:00,9.34,9.34,9.33,9.33,35200.0,6.6407,6.6407,6.6336,6.6336,35200.0
2013-06-13 13:05:00,9.32,9.33,9.3,9.31,91600.0,6.6265,6.6336,6.6123,6.6194,91600.0
2013-06-13 13:10:00,9.31,9.31,9.29,9.31,46800.0,6.6194,6.6194,6.6052,6.6194,46800.0
2013-06-13 13:15:00,9.31,9.33,9.3,9.33,99200.0,6.6194,6.6336,6.6123,6.6336,99200.0
2013-06-13 13:20:00,9.33,9.35,9.33,9.35,120400.0,6.6336,6.6478,6.6336,6.6478,120400.0
2013-06-13 13:25:00,9.35,9.36,9.35,9.36,23200.0,6.6478,6.6549,6.6478,6.6549,23200.0
2013-06-13 13:30:00,9.35,9.37,9.35,9.37,28000.0,6.6478,6.662,6.6478,6.662,28000.0
2013-06-13 13:35:00,9.37,9.37,9.34,9.34,91600.0,6.662,6.662,6.6407,6.6407,91600.0
2013-06-13 13:40:00,9.34,9.34,9.33,9.34,35200.0,6.6407,6.6407,6.6336,6.6407,35200.0
2013-06-13 13:45:00,9.34,9.34,9.33,9.34,31200.0,6.6407,6.6407,6.6336,6.6407,31200.0
2013-06-13 13:50:00,9.35,9.37,9.35,9.37,46800.0,6.6478,6.662,6.6478,6.662,46800.0
2013-06-13 13:55:00,9.37,9.37,9.34,9.35,58400.0,6.662,6.662,6.6407,6.6478,58400.0
2013-06-13 14:00:00,9.35,9.38,9.35,9.36,71200.0,6.6478,6.6691,6.6478,6.6549,71200.0
2013-06-13 14:05:00,9.36,9.37,9.36,9.37,40400.0,6.6549,6.662,6.6549,6.662,40400.0
2013-06-13 14:10:00,9.37,9.38,9.36,9.37,55600.0,6.662,6.6691,6.6549,6.662,55600.0
2013-06-13 14:15:00,9.38,9.38,9.36,9.38,68400.0,6.6691,6.6691,6.6549,6.6691,68400.0
2013-06-13 14:20:00,9.38,9.39,9.38,9.38,54800.0,6.6691,6.6763,6.6691,6.6691,54800.0
2013-06-13 14:25:00,9.38,9.39,9.37,9.37,67600.0,6.6691,6.6763,6.662,6.662,67600.0
2013-06-13 14:30:00,9.37,9.38,9.37,9.37,46000.0,6.662,6.6691,6.662,6.662,46000.0
2013-06-13 14:35:00,9.37,9.38,9.36,9.37,64800.0,6.662,6.6691,6.6549,6.662,64800.0
2013-06-13 14:40:00,9.37,9.37,9.36,9.36,75200.0,6.662,6.662,6.6549,6.6549,75200.0
2013-06-13 14:45:00,9.35,9.37,9.35,9.36,131600.0,6.6478,6.662,6.6478,6.6549,131600.0
2013-06-13 14:50:00,9.36,9.37,9.36,9.36,68000.0,6.6549,6.662,6.6549,6.6549,68000.0
2013-06-13 14:55:00,9.37,9.37,9.36,9.36,86400.0,6.662,6.662,6.6549,6.6549,86400.0
2013-06-13 15:00:00,9.36,9.38,9.36,9.36,108000.0,6.6549,6.6691,6.6549,6.6549,108000.0
2013-06-13 15:05:00,9.36,9.37,9.36,9.37,107200.0,6.6549,6.662,6.6549,6.662,107200.0
2013-06-13 15:10:00,9.37,9.38,9.36,9.37,143600.0,6.662,6.6691,6.6549,6.662,143600.0
2013-06-13 15:15:00,9.37,9.37,9.35,9.35,126400.0,6.662,6.662,6.6478,6.6478,126400.0
2013-06-13 15:20:00,9.36,9.37,9.35,9.37,98800.0,6.6549,6.662,6.6478,6.662,98800.0
2013-06-13 15:25:00,9.37,9.38,9.36,9.36,176800.0,6.662,6.6691,6.6549,6.6549,176800.0
2013-06-13 15:30:00,9.36,9.38,9.35,9.36,105600.0,6.6549,6.6691,6.6478,6.6549,105600.0
2013-06-13 15:35:00,9.35,9.37,9.34,9.36,215200.0,6.6478,6.662,6.6407,6.6549,215200.0
2013-06-13 15:40:00,9.36,9.38,9.36,9.38,211200.0,6.6549,6.6691,6.6549,6.6691,211200.0
2013-06-13 15:45:00,9.38,9.41,9.38,9.4,412400.0,6.6691,6.6905,6.6691,6.6834,412400.0
2013-06-13 15:50:00,9.39,9.4,9.38,9.38,277600.0,6.6763,6.6834,6.6691,6.6691,277600.0
2013-06-13 15:55:00,9.38,9.4,9.37,9.38,571200.0,6.6691,6.6834,6.662,6.6691,571200.0
2013-06-14 09:30:00,9.66,9.72,9.65,9.7,1163200.0,6.8682,6.9109,6.8611,6.8967,1163200.0
2013-06-14 09:35:00,9.72,9.79,9.72,9.75,1083600.0,6.9109,6.9606,6.9109,6.9322,1083600.0
2013-06-14 09:40:00,9.75,9.81,9.74,9.8,765600.0,6.9322,6.9749,6.9251,6.9678,765600.0
2013-06-14 09:45:00,9.8,9.94,9.78,9.81,1669200.0,6.9678,7.0673,6.9535,6.9749,1669200.0
2013-06-14 09:50:00,9.81,9.81,9.75,9.77,870400.0,6.9749,6.9749,6.9322,6.9464,870400.0
2013-06-14 09:55:00,9.77,9.86,9.76,9.85,771200.0,6.9464,7.0104,6.9393,7.0033,771200.0
2013-06-14 10:00:00,9.85,9.89,9.81,9.81,597600.0,7.0033,7.0317,6.9749,6.9749,597600.0
2013-06-14 10:05:00,9.81,9.84,9.79,9.82,376400.0,6.9749,6.9962,6.9606,6.982,376400.0
2013-06-14 10:10:00,9.81,9.84,9.81,9.81,277600.0,6.9749,6.9962,6.9749,6.9749,277600.0
2013-06-14 10:15:00,9.81,9.85,9.8,9.81,506000.0,6.9749,7.0033,6.9678,6.9749,506000.0
2013-06-14 10:20:00,9.81,9.81,9.77,9.78,259200.0,6.9749,6.9749,6.9464,6.9535,259200.0
2013-06-14 10:25:00,9.78,9.79,9.76,9.79,313600.0,6.9535,6.9606,6.9393,6.9606,313600.0
2013-06-14 10:30:00,9.79,9.81,9.78,9.8,172800.0,6.9606,6.9749,6.9535,6.9678,172800.0
2013-06-14 10:35:00,9.8,9.81,9.75,9.75,721200.0,6.9678,6.9749,6.9322,6.9322,721200.0
2013-06-14 10:40:00,9.76,9.77,9.74,9.76,268000.0,6.9393,6.9464,6.9251,6.9393,268000.0
2013-06-14 10:45:00,9.76,9.76,9.74,9.74,184400.0,6.9393,6.9393,6.9251,6.9251,184400.0
2013-06-14 10:50:00,9.74,9.75,9.72,9.74,668000.0,6.9251,6.9322,6.9109,6.9251,668000.0
2013-06-14 10:55:00,9.74,9.74,9.7,9.72,110000.0,6.9251,6.9251,6.8967,6.9109,110000.0
2013-06-14 11:00:00,9.71,9.75,9.71,9.74,341200.0,6.9038,6.9322,6.9038,6.9251,341200.0
2013-06-14 11:05:00,9.74,9.74,9.71,9.71,161600.0,6.9251,6.9251,6.9038,6.9038,161600.0
2013-06-14 11:10:00,9.71,9.74,9.71,9.74,198400.0,6.9038,6.9251,6.9038,6.9251,198400.0
2013-06-14 11:15:00,9.74,9.77,9.72,9.77,255200.0,6.9251,6.9464,6.9109,6.9464,255200.0
2013-06-14 11:20:00,9.77,9.77,9.74,9.74,155200.0,6.9464,6.9464,6.9251,6.9251,155200.0
2013-06-14 11:25:00,9.74,9.75,9.73,9.74,92400.0,6.9251,6.9322,6.918,6.9251,92400.0
2013-06-14 11:30:00,9.74,9.76,9.74,9.76,166800.0,6.9251,6.9393,6.9251,6.9393,166800.0
2013-06-14 11:35:00,9.76,9.81,9.76,9.77,372400.0,6.9393,6.9749,6.9393,6.9464,372400.0
2013-06-14 11:40:00,9.77,9.78,9.72,9.74,376400.0,6.9464,6.9535,6.9109,6.9251,376400.0
2013-06-14 11:45:00,9.74,9.74,9.71,9.71,132400.0,6.9251,6.9251,6.9038,6.9038,132400.0
2013-06-14 11:50:00,9.71,9.72,9.7,9.71,113200.0,6.9038,6.9109,6.8967,6.9038,113200.0
2013-06-14 11:55:00,9.71,9.72,9.7,9.7,129200.0,6.9038,6.9109,6.8967,6.8967,129200.0
2013-06-14 12:00:00,9.7,9.72,9.7,9.71,128800.0,6.8967,6.9109,6.8967,6.9038,128800.0
2013-06-14 12:05:00,9.71,9.73,9.71,9.72,100400.0,6.9038,6.918,6.9038,6.9109,100400.0
2013-06-14 12:10:00,9.72,9.72,9.71,9.71,110400.0,6.9109,6.9109,6.9038,6.9038,110400.0
2013-06-14 12:15:00,9.71,9.73,9.71,9.73,148400.0,6.9038,6.918,6.9038,6.918,148400.0
2013-06-14 12:20:00,9.73,9.74,9.72,9.73,146400.0,6.918,6.9251,6.9109,6.918,146400.0
2013-06-14 12:25:00,9.72,9.73,9.71,9.72,106000.0,6.9109,6.918,6.9038,6.9109,106000.0
2013-06-14 12:30:00,9.71,9.72,9.71,9.72,80000.0,6.9038,6.9109,6.9038,6.9109,80000.0
2013-06-14 12:35:00,9.73,9.75,9.72,9.74,69200.0,6.918,6.9322,6.9109,6.9251,69200.0
2013-06-14 12:40:00,9.74,9.74,9.72,9.72,83200.0,6.9251,6.9251,6.9109,6.9109,83200.0
2013-06-14 12:45:00,9.72,9.72,9.71,9.71,53600.0,6.9109,6.9109,6.9038,6.9038,53600.0
2013-06-14 12:50:00,9.71,9.74,9.71,9.74,120800.0,6.9038,6.9251,6.9038,6.9251,120800.0
2013-06-14 12:55:00,9.73,9.73,9.72,9.73,528800.0,6.918,6.918,6.9109,6.918,528800.0
2013-06-14 13:00:00,9.72,9.76,9.72,9.76,146800.0,6.9109,6.9393,6.9109,6.9393,146800.0
2013-06-14 13:05:00,9.75,9.79,9.74,9.79,295600.0,6.9322,6.9606,6.9251,6.9606,295600.0
2013-06-14 13:10:00,9.79,9.8,9.79,9.8,155200.0,6.9606,6.9678,6.9606,6.9678,155200.0
2013-06-14 13:15:00,9.8,9.81,9.8,9.81,169200.0,6.9678,6.9749,6.9678,6.9749,169200.0
2013-06-14 13:20:00,9.81,9.81,9.79,9.81,234000.0,6.9749,6.9749,6.9606,6.9749,234000.0
2013-06-14 13:25:00,9.81,9.81,9.73,9.74,374800.0,6.9749,6.9749,6.918,6.9251,374800.0
2013-06-14 13:30:00,9.74,9.75,9.72,9.73,125600.0,6.9251,6.9322,6.9109,6.918,125600.0
2013-06-14 13:35:00,9.73,9.73,9.72,9.72,418400.0,6.918,6.918,6.9109,6.9109,418400.0
2013-06-14 13:40:00,9.72,9.73,9.71,9.72,166400.0,6.9109,6.918,6.9038,6.9109,166400.0
2013-06-14 13:45:00,9.72,9.74,9.72,9.72,94800.0,6.9109,6.9251,6.9109,6.9109,94800.0
2013-06-14 13:50:00,9.72,9.73,9.72,9.73,87200.0,6.9109,6.918,6.9109,6.918,87200.0
2013-06-14 13:55:00,9.73,9.73,9.72,9.73,206400.0,6.918,6.918,6.9109,6.918,206400.0
2013-06-14 14:00:00,9.72,9.72,9.71,9.72,137200.0,6.9109,6.9109,6.9038,6.9109,137200.0
2013-06-14 14:05:00,9.72,9.75,9.72,9.74,104800.0,6.9109,6.9322,6.9109,6.9251,104800.0
2013-06-14 14:10:00,9.74,9.74,9.71,9.72,112400.0,6.9251,6.9251,6.9038,6.9109,112400.0
2013-06-14 14:15:00,9.72,9.72,9.71,9.72,106000.0,6.9109,6.9109,6.9038,6.9109,106000.0
2013-06-14 14:20:00,9.72,9.74,9.72,9.72,97600.0,6.9109,6.9251,6.9109,6.9109,97600.0
2013-06-14 14:25:00,9.72,9.76,9.72,9.76,125200.0,6.9109,6.9393,6.9109,6.9393,125200.0
2013-06-14 14:30:00,9.76,9.79,9.75,9.79,144000.0,6.9393,6.9606,6.9322,6.9606,144000.0
2013-06-14 14:35:00,9.79,9.81,9.79,9.81,154400.0,6.9606,6.9749,6.9606,6.9749,154400.0
2013-06-14 14:40:00,9.8,9.81,9.77,9.79,219600.0,6.9678,6.9749,6.9464,6.9606,219600.0
2013-06-14 14:45:00,9.79,9.79,9.77,9.77,120400.0,6.9606,6.9606,6.9464,6.9464,120400.0
2013-06-14 14:50:00,9.77,9.79,9.77,9.78,189600.0,6.9464,6.9606,6.9464,6.9535,189600.0
2013-06-14 14:55:00,9.77,9.8,9.77,9.79,243600.0,6.9464,6.9678,6.9464,6.9606,243600.0
2013-06-14 15:00:00,9.79,9.81,9.79,9.81,238400.0,6.9606,6.9749,6.9606,6.9749,238400.0
2013-06-14 15:05:00,9.81,9.81,9.78,9.78,193200.0,6.9749,6.9749,6.9535,6.9535,193200.0
2013-06-14 15:10:00,9.79,9.79,9.78,9.79,199600.0,6.9606,6.9606,6.9535,6.9606,199600.0
2013-06-14 15:15:00,9.79,9.79,9.78,9.78,274000.0,6.9606,6.9606,6.9535,6.9535,274000.0
2013-06-14 15:20:00,9.78,9.79,9.75,9.76,280000.0,6.9535,6.9606,6.9322,6.9393,280000.0
2013-06-14 15:25:00,9.76,9.77,9.72,9.74,395200.0,6.9393,6.9464,6.9109,6.9251,395200.0
2013-06-14 15:30:00,9.74,9.76,9.74,9.75,293200.0,6.9251,6.9393,6.9251,6.9322,293200.0
2013-06-14 15:35:00,9.75,9.75,9.74,9.74,172800.0,6.9322,6.9322,6.9251,6.9251,172800.0
2013-06-14 15:40:00,9.74,9.75,9.72,9.72,235200.0,6.9251,6.9322,6.9109,6.9109,235200.0
2013-06-14 15:45:00,9.73,9.74,9.72,9.74,242800.0,6.918,6.9251,6.9109,6.9251,242800.0
2013-06-14 15:50:00,9.73,9.75,9.73,9.75,518400.0,6.918,6.9322,6.918,6.9322,518400.0
2013-06-14 15:55:00,9.75,9.75,9.74,9.75,926400.0,6.9322,6.9322,6.9251,6.9322,926400.0
2013-06-17 09:30:00,9.76,9.79,9.72,9.78,570800.0,6.9393,6.9606,6.9109,6.9535,570800.0
2013-06-17 09:35:00,9.78,9.84,9.74,9.75,128400.0,6.9535,6.9962,6.9251,6.9322,128400.0
2013-06-17 09:40:00,9.74,9.77,9.72,9.75,318400.0,6.9251,6.9464,6.9109,6.9322,318400.0
2013-06-17 09:45:00,9.75,9.77,9.72,9.72,162400.0,6.9322,6.9464,6.9109,6.9109,162400.0
2013-06-17 09:50:00,9.72,9.77,9.72,9.76,334800.0,6.9109,6.9464,6.9109,6.9393,334800.0
2013-06-17 09:55:00,9.76,9.76,9.73,9.74,89600.0,6.9393,6.9393,6.918,6.9251,89600.0
2013-06-17 10:00:00,9.75,9.76,9.74,9.75,184800.0,6.9322,6.9393,6.9251,6.9322,184800.0
2013-06-17 10:05:00,9.74,9.76,9.74,9.75,114800.0,6.9251,6.9393,6.9251,6.9322,114800.0
2013-06-17 10:10:00,9.74,9.75,9.74,9.74,98800.0,6.9251,6.9322,6.9251,6.9251,98800.0
2013-06-17 10:15:00,9.75,9.76,9.74,9.75,132000.0,6.9322,6.9393,6.9251,6.9322,132000.0
2013-06-17 10:20:00,9.75,9.75,9.74,9.75,105600.0,6.9322,6.9322,6.9251,6.9322,105600.0
2013-06-17 10:25:00,9.75,9.79,9.74,9.79,127200.0,6.9322,6.9606,6.9251,6.9606,127200.0
2013-06-17 10:30:00,9.79,9.81,9.78,9.8,156000.0,6.9606,6.9749,6.9535,6.9678,156000.0
2013-06-17 10:35:00,9.8,9.81,9.74,9.74,336400.0,6.9678,6.9749,6.9251,6.9251,336400.0
2013-06-17 10:40:00,9.74,9.74,9.71,9.71,96400.0,6.9251,6.9251,6.9038,6.9038,96400.0
2013-06-17 10:45:00,9.71,9.72,9.71,9.71,68800.0,6.9038,6.9109,6.9038,6.9038,68800.0
2013-06-17 10:50:00,9.71,9.72,9.71,9.72,71200.0,6.9038,6.9109,6.9038,6.9109,71200.0
2013-06-17 10:55:00,9.71,9.73,9.71,9.72,86800.0,6.9038,6.918,6.9038,6.9109,86800.0
2013-06-17 11:00:00,9.72,9.73,9.71,9.72,47600.0,6.9109,6.918,6.9038,6.9109,47600.0
2013-06-17 11:05:00,9.72,9.73,9.68,9.7,254800.0,6.9109,6.918,6.8824,6.8967,254800.0
2013-06-17 11:10:00,9.7,9.71,9.67,9.67,55200.0,6.8967,6.9038,6.8753,6.8753,55200.0
2013-06-17 11:15:00,9.66,9.67,9.63,9.64,272400.0,6.8682,6.8753,6.8469,6.854,272400.0
2013-06-17 11:20:00,9.64,9.65,9.63,9.64,63600.0,6.854,6.8611,6.8469,6.854,63600.0
2013-06-17 11:25:00,9.64,9.66,9.63,9.66,52000.0,6.854,6.8682,6.8469,6.8682,52000.0
2013-06-17 11:30:00,9.65,9.68,9.65,9.65,84400.0,6.8611,6.8824,6.8611,6.8611,84400.0
2013-06-17 11:35:00,9.65,9.66,9.63,9.65,83600.0,6.8611,6.8682,6.8469,6.8611,83600.0
2013-06-17 11:40:00,9.65,9.66,9.64,9.65,74800.0,6.8611,6.8682,6.854,6.8611,74800.0
2013-06-17 11:45:00,9.65,9.65,9.63,9.65,71600.0,6.8611,6.8611,6.8469,6.8611,71600.0
2013-06-17 11:50:00,9.65,9.67,9.63,9.66,130000.0,6.8611,6.8753,6.8469,6.8682,130000.0
2013-06-17 11:55:00,9.66,9.67,9.65,9.67,60400.0,6.8682,6.8753,6.8611,6.8753,60400.0
2013-06-17 12:00:00,9.67,9.69,9.66,9.69,51600.0,6.8753,6.8895,6.8682,6.8895,51600.0
2013-06-17 12:05:00,9.68,9.69,9.68,9.69,46000.0,6.8824,6.8895,6.8824,6.8895,46000.0
2013-06-17 12:10:00,9.69,9.69,9.67,9.67,27600.0,6.8895,6.8895,6.8753,6.8753,27600.0
2013-06-17 12:15:00,9.67,9.67,9.66,9.66,76800.0,6.8753,6.8753,6.8682,6.8682,76800.0
2013-06-17 12:20:00,9.66,9.67,9.65,9.66,52000.0,6.8682,6.8753,6.8611,6.8682,52000.0
2013-06-17 12:25:00,9.66,9.66,9.65,9.65,39200.0,6.8682,6.8682,6.8611,6.8611,39200.0
2013-06-17 12:30:00,9.65,9.67,9.65,9.66,37600.0,6.8611,6.8753,6.8611,6.8682,37600.0
2013-06-17 12:35:00,9.66,9.67,9.65,9.67,33600.0,6.8682,6.8753,6.8611,6.8753,33600.0
2013-06-17 12:40:00,9.67,9.67,9.65,9.65,24400.0,6.8753,6.8753,6.8611,6.8611,24400.0
2013-06-17 12:45:00,9.65,9.65,9.64,9.65,30800.0,6.8611,6.8611,6.854,6.8611,30800.0
2013-06-17 12:50:00,9.65,9.65,9.63,9.64,22400.0,6.8611,6.8611,6.8469,6.854,22400.0
2013-06-17 12:55:00,9.64,9.65,9.63,9.65,53600.0,6.854,6.8611,6.8469,6.8611,53600.0
2013-06-17 13:00:00,9.65,9.65,9.63,9.64,38400.0,6.8611,6.8611,6.8469,6.854,38400.0
2013-06-17 13:05:00,9.64,9.65,9.64,9.64,56000.0,6.854,6.8611,6.854,6.854,56000.0
2013-06-17 13:10:00,9.64,9.65,9.63,9.64,52000.0,6.854,6.8611,6.8469,6.854,52000.0
2013-06-17 13:15:00,9.64,9.65,9.63,9.65,58800.0,6.854,6.8611,6.8469,6.8611,58800.0
2013-06-17 13:20:00,9.65,9.67,9.65,9.67,72000.0,6.8611,6.8753,6.8611,6.8753,72000.0
2013-06-17 13:25:00,9.66,9.66,9.64,9.65,25600.0,6.8682,6.8682,6.854,6.8611,25600.0
2013-06-17 13:30:00,9.64,9.64,9.63,9.63,99200.0,6.854,6.854,6.8469,6.8469,99200.0
2013-06-17 13:35:00,9.63,9.63,9.62,9.63,96800.0,6.8469,6.8469,6.8398,6.8469,96800.0
2013-06-17 13:40:00,9.63,9.63,9.63,9.63,52400.0,6.8469,6.8469,6.8469,6.8469,52400.0
2013-06-17 13:45:00,9.63,9.63,9.63,9.63,41200.0,6.8469,6.8469,6.8469,6.8469,41200.0
2013-06-17 13:50:00,9.63,9.63,9.63,9.63,54000.0,6.8469,6.8469,6.8469,6.8469,54000.0
2013-06-17 13:55:00,9.63,9.63,9.63,9.63,41600.0,6.8469,6.8469,6.8469,6.8469,41600.0
2013-06-17 14:00:00,9.63,9.63,9.63,9.63,57200.0,6.8469,6.8469,6.8469,6.8469,57200.0
2013-06-17 14:05:00,9.63,9.63,9.59,9.6,184800.0,6.8469,6.8469,6.8184,6.8256,184800.0
2013-06-17 14:10:00,9.6,9.6,9.59,9.6,98800.0,6.8256,6.8256,6.8184,6.8256,98800.0
2013-06-17 14:15:00,9.6,9.6,9.56,9.56,188800.0,6.8256,6.8256,6.7971,6.7971,188800.0
2013-06-17 14:20:00,9.56,9.58,9.55,9.56,89600.0,6.7971,6.8113,6.79,6.7971,89600.0
2013-06-17 14:25:00,9.56,9.56,9.55,9.56,99200.0,6.7971,6.7971,6.79,6.7971,99200.0
2013-06-17 14:30:00,9.56,9.57,9.56,9.56,89200.0,6.7971,6.8042,6.7971,6.7971,89200.0
2013-06-17 14:35:00,9.56,9.56,9.56,9.56,26800.0,6.7971,6.7971,6.7971,6.7971,26800.0
2013-06-17 14:40:00,9.55,9.56,9.54,9.56,201200.0,6.79,6.7971,6.7829,6.7971,201200.0
2013-06-17 14:45:00,9.56,9.56,9.52,9.52,169200.0,6.7971,6.7971,6.7687,6.7687,169200.0
2013-06-17 14:50:00,9.52,9.53,9.52,9.52,123200.0,6.7687,6.7758,6.7687,6.7687,123200.0
2013-06-17 14:55:00,9.52,9.53,9.51,9.53,110400.0,6.7687,6.7758,6.7616,6.7758,110400.0
2013-06-17 15:00:00,9.53,9.54,9.52,9.53,71200.0,6.7758,6.7829,6.7687,6.7758,71200.0
2013-06-17 15:05:00,9.54,9.54,9.53,9.54,71600.0,6.7829,6.7829,6.7758,6.7829,71600.0
2013-06-17 15:10:00,9.54,9.54,9.52,9.53,81200.0,6.7829,6.7829,6.7687,6.7758,81200.0
2013-06-17 15:15:00,9.53,9.55,9.53,9.55,187600.0,6.7758,6.79,6.7758,6.79,187600.0
2013-06-17 15:20:00,9.55,9.56,9.55,9.56,186800.0,6.79,6.7971,6.79,6.7971,186800.0
2013-06-17 15:25:00,9.56,9.58,9.56,9.58,105200.0,6.7971,6.8113,6.7971,6.8113,105200.0
2013-06-17 15:30:00,9.57,9.62,9.57,9.62,163600.0,6.8042,6.8398,6.8042,6.8398,163600.0
2013-06-17 15:35:00,9.62,9.65,9.62,9.63,127600.0,6.8398,6.8611,6.8398,6.8469,127600.0
2013-06-17 15:40:00,9.63,9.64,9.62,9.63,154400.0,6.8469,6.854,6.8398,6.8469,154400.0
2013-06-17 15:45:00,9.63,9.63,9.62,9.63,188000.0,6.8469,6.8469,6.8398,6.8469,188000.0
2013-06-17 15:50:00,9.63,9.63,9.61,9.62,198800.0,6.8469,6.8469,6.8327,6.8398,198800.0
2013-06-17 15:55:00,9.62,9.63,9.61,9.62,450800.0,6.8398,6.8469,6.8327,6.8398,450800.0
2013-06-18 09:30:00,9.57,9.6,9.48,9.55,515600.0,6.8042,6.8256,6.7402,6.79,515600.0
2013-06-18 09:35:00,9.53,9.57,9.5,9.53,155600.0,6.7758,6.8042,6.7545,6.7758,155600.0
2013-06-18 09:40:00,9.54,9.56,9.54,9.56,99600.0,6.7829,6.7971,6.7829,6.7971,99600.0
2013-06-18 09:45:00,9.56,9.56,9.5,9.54,300800.0,6.7971,6.7971,6.7545,6.7829,300800.0
2013-06-18 09:50:00,9.54,9.55,9.51,9.52,77200.0,6.7829,6.79,6.7616,6.7687,77200.0
2013-06-18 09:55:00,9.52,9.56,9.51,9.56,51200.0,6.7687,6.7971,6.7616,6.7971,51200.0
2013-06-18 10:00:00,9.56,9.59,9.56,9.58,49200.0,6.7971,6.8184,6.7971,6.8113,49200.0
2013-06-18 10:05:00,9.58,9.6,9.56,9.58,52400.0,6.8113,6.8256,6.7971,6.8113,52400.0
2013-06-18 10:10:00,9.58,9.59,9.56,9.58,62800.0,6.8113,6.8184,6.7971,6.8113,62800.0
2013-06-18 10:15:00,9.59,9.59,9.57,9.57,51600.0,6.8184,6.8184,6.8042,6.8042,51600.0
2013-06-18 10:20:00,9.57,9.58,9.56,9.56,70800.0,6.8042,6.8113,6.7971,6.7971,70800.0
2013-06-18 10:25:00,9.56,9.56,9.54,9.55,54800.0,6.7971,6.7971,6.7829,6.79,54800.0
2013-06-18 10:30:00,9.55,9.58,9.55,9.58,78800.0,6.79,6.8113,6.79,6.8113,78800.0
2013-06-18 10:35:00,9.58,9.6,9.57,9.58,189600.0,6.8113,6.8256,6.8042,6.8113,189600.0
2013-06-18 10:40:00,9.57,9.58,9.56,9.56,32000.0,6.8042,6.8113,6.7971,6.7971,32000.0
2013-06-18 10:45:00,9.56,9.57,9.56,9.57,45600.0,6.7971,6.8042,6.7971,6.8042,45600.0
2013-06-18 10:50:00,9.57,9.59,9.57,9.58,38000.0,6.8042,6.8184,6.8042,6.8113,38000.0
2013-06-18 10:55:00,9.59,9.59,9.57,9.58,14800.0,6.8184,6.8184,6.8042,6.8113,14800.0
2013-06-18 11:00:00,9.58,9.58,9.56,9.57,22800.0,6.8113,6.8113,6.7971,6.8042,22800.0
2013-06-18 11:05:00,9.57,9.59,9.56,9.59,77200.0,6.8042,6.8184,6.7971,6.8184,77200.0
2013-06-18 11:10:00,9.59,9.6,9.59,9.6,39600.0,6.8184,6.8256,6.8184,6.8256,39600.0
2013-06-18 11:15:00,9.6,9.6,9.57,9.58,32000.0,6.8256,6.8256,6.8042,6.8113,32000.0
2013-06-18 11:20:00,9.57,9.58,9.56,9.57,43200.0,6.8042,6.8113,6.7971,6.8042,43200.0
2013-06-18 11:25:00,9.57,9.6,9.57,9.6,47200.0,6.8042,6.8256,6.8042,6.8256,47200.0
2013-06-18 11:30:00,9.6,9.62,9.58,9.58,53200.0,6.8256,6.8398,6.8113,6.8113,53200.0
2013-06-18 11:35:00,9.58,9.59,9.56,9.56,90000.0,6.8113,6.8184,6.7971,6.7971,90000.0
2013-06-18 11:40:00,9.56,9.58,9.56,9.57,48000.0,6.7971,6.8113,6.7971,6.8042,48000.0
2013-06-18 11:45:00,9.56,9.57,9.56,9.56,149200.0,6.7971,6.8042,6.7971,6.7971,149200.0
2013-06-18 11:50:00,9.55,9.55,9.54,9.55,176800.0,6.79,6.79,6.7829,6.79,176800.0
2013-06-18 11:55:00,9.55,9.55,9.54,9.54,12400.0,6.79,6.79,6.7829,6.7829,12400.0
2013-06-18 12:00:00,9.55,9.55,9.54,9.54,41600.0,6.79,6.79,6.7829,6.7829,41600.0
2013-06-18 12:05:00,9.54,9.54,9.52,9.53,22400.0,6.7829,6.7829,6.7687,6.7758,22400.0
2013-06-18 12:10:00,9.53,9.55,9.53,9.53,61200.0,6.7758,6.79,6.7758,6.7758,61200.0
2013-06-18 12:15:00,9.53,9.56,9.53,9.54,52000.0,6.7758,6.7971,6.7758,6.7829,52000.0
2013-06-18 12:20:00,9.54,9.55,9.54,9.54,85200.0,6.7829,6.79,6.7829,6.7829,85200.0
2013-06-18 12:25:00,9.54,9.55,9.53,9.53,138800.0,6.7829,6.79,6.7758,6.7758,138800.0
2013-06-18 12:30:00,9.53,9.55,9.53,9.55,103600.0,6.7758,6.79,6.7758,6.79,103600.0
2013-06-18 12:35:00,9.55,9.58,9.55,9.58,63600.0,6.79,6.8113,6.79,6.8113,63600.0
2013-06-18 12:40:00,9.58,9.58,9.56,9.57,43600.0,6.8113,6.8113,6.7971,6.8042,43600.0
2013-06-18 12:45:00,9.57,9.57,9.56,9.56,29200.0,6.8042,6.8042,6.7971,6.7971,29200.0
2013-06-18 12:50:00,9.56,9.58,9.56,9.57,40400.0,6.7971,6.8113,6.7971,6.8042,40400.0
2013-06-18 12:55:00,9.57,9.59,9.57,9.58,57600.0,6.8042,6.8184,6.8042,6.8113,57600.0
2013-06-18 13:00:00,9.58,9.59,9.58,9.59,38000.0,6.8113,6.8184,6.8113,6.8184,38000.0
2013-06-18 13:05:00,9.59,9.6,9.58,9.58,20400.0,6.8184,6.8256,6.8113,6.8113,20400.0
2013-06-18 13:10:00,9.58,9.58,9.55,9.56,77200.0,6.8113,6.8113,6.79,6.7971,77200.0
2013-06-18 13:15:00,9.56,9.56,9.54,9.55,55600.0,6.7971,6.7971,6.7829,6.79,55600.0
2013-06-18 13:20:00,9.55,9.56,9.55,9.56,30000.0,6.79,6.7971,6.79,6.7971,30000.0
2013-06-18 13:25:00,9.56,9.56,9.55,9.55,55600.0,6.7971,6.7971,6.79,6.79,55600.0
2013-06-18 13:30:00,9.56,9.56,9.53,9.53,53200.0,6.7971,6.7971,6.7758,6.7758,53200.0
2013-06-18 13:35:00,9.53,9.54,9.53,9.54,48000.0,6.7758,6.7829,6.7758,6.7829,48000.0
2013-06-18 13:40:00,9.54,9.55,9.53,9.55,39200.0,6.7829,6.79,6.7758,6.79,39200.0
2013-06-18 13:45:00,9.54,9.56,9.54,9.55,48400.0,6.7829,6.7971,6.7829,6.79,48400.0
2013-06-18 13:50:00,9.56,9.56,9.55,9.56,38000.0,6.7971,6.7971,6.79,6.7971,38000.0
2013-06-18 13:55:00,9.56,9.56,9.56,9.56,20000.0,6.7971,6.7971,6.7971,6.7971,20000.0
2013-06-18 14:00:00,9.56,9.56,9.55,9.56,72800.0,6.7971,6.7971,6.79,6.7971,72800.0
2013-06-18 14:05:00,9.56,9.56,9.55,9.56,76800.0,6.7971,6.7971,6.79,6.7971,76800.0
2013-06-18 14:10:00,9.56,9.57,9.56,9.56,42800.0,6.7971,6.8042,6.7971,6.7971,42800.0
2013-06-18 14:15:00,9.56,9.56,9.55,9.56,18800.0,6.7971,6.7971,6.79,6.7971,18800.0
2013-06-18 14:20:00,9.56,9.56,9.55,9.56,58000.0,6.7971,6.7971,6.79,6.7971,58000.0
2013-06-18 14:25:00,9.56,9.56,9.55,9.56,69600.0,6.7971,6.7971,6.79,6.7971,69600.0
2013-06-18 14:30:00,9.56,9.58,9.56,9.58,86000.0,6.7971,6.8113,6.7971,6.8113,86000.0
2013-06-18 14:35:00,9.58,9.58,9.56,9.57,90400.0,6.8113,6.8113,6.7971,6.8042,90400.0
2013-06-18 14:40:00,9.57,9.58,9.57,9.58,96000.0,6.8042,6.8113,6.8042,6.8113,96000.0
2013-06-18 14:45:00,9.58,9.59,9.58,9.58,115200.0,6.8113,6.8184,6.8113,6.8113,115200.0
2013-06-18 14:50:00,9.59,9.59,9.58,9.59,76000.0,6.8184,6.8184,6.8113,6.8184,76000.0
2013-06-18 14:55:00,9.59,9.59,9.58,9.59,102800.0,6.8184,6.8184,6.8113,6.8184,102800.0
2013-06-18 15:00:00,9.59,9.59,9.58,9.59,93200.0,6.8184,6.8184,6.8113,6.8184,93200.0
2013-06-18 15:05:00,9.59,9.59,9.58,9.58,74400.0,6.8184,6.8184,6.8113,6.8113,74400.0
2013-06-18 15:10:00,9.58,9.59,9.58,9.59,72400.0,6.8113,6.8184,6.8113,6.8184,72400.0
2013-06-18 15:15:00,9.59,9.59,9.58,9.59,90800.0,6.8184,6.8184,6.8113,6.8184,90800.0
2013-06-18 15:20:00,9.59,9.61,9.59,9.6,72800.0,6.8184,6.8327,6.8184,6.8256,72800.0
2013-06-18 15:25:00,9.61,9.62,9.6,9.62,122400.0,6.8327,6.8398,6.8256,6.8398,122400.0
2013-06-18 15:30:00,9.62,9.62,9.59,9.59,140400.0,6.8398,6.8398,6.8184,6.8184,140400.0
2013-06-18 15:35:00,9.59,9.61,9.59,9.6,104000.0,6.8184,6.8327,6.8184,6.8256,104000.0
2013-06-18 15:40:00,9.6,9.62,9.6,9.6,100000.0,6.8256,6.8398,6.8256,6.8256,100000.0
2013-06-18 15:45:00,9.6,9.62,9.6,9.6,154800.0,6.8256,6.8398,6.8256,6.8256,154800.0
2013-06-18 15:50:00,9.61,9.61,9.6,9.61,179600.0,6.8327,6.8327,6.8256,6.8327,179600.0
2013-06-18 15:55:00,9.61,9.62,9.6,9.62,329600.0,6.8327,6.8398,6.8256,6.8398,329600.0
2013-06-19 09:30:00,9.57,9.62,9.53,9.55,150000.0,6.8042,6.8398,6.7758,6.79,150000.0
2013-06-19 09:35:00,9.55,9.56,9.54,9.55,52000.0,6.79,6.7971,6.7829,6.79,52000.0
2013-06-19 09:40:00,9.56,9.56,9.54,9.56,22000.0,6.7971,6.7971,6.7829,6.7971,22000.0
2013-06-19 09:45:00,9.56,9.59,9.56,9.58,26400.0,6.7971,6.8184,6.7971,6.8113,26400.0
2013-06-19 09:50:00,9.57,9.6,9.57,9.6,73600.0,6.8042,6.8256,6.8042,6.8256,73600.0
2013-06-19 09:55:00,9.6,9.69,9.59,9.65,194400.0,6.8256,6.8895,6.8184,6.8611,194400.0
2013-06-19 10:00:00,9.64,9.65,9.64,9.64,66000.0,6.854,6.8611,6.854,6.854,66000.0
2013-06-19 10:05:00,9.64,9.65,9.63,9.65,27600.0,6.854,6.8611,6.8469,6.8611,27600.0
2013-06-19 10:10:00,9.65,9.65,9.63,9.63,26000.0,6.8611,6.8611,6.8469,6.8469,26000.0
2013-06-19 10:15:00,9.63,9.65,9.63,9.64,165600.0,6.8469,6.8611,6.8469,6.854,165600.0
2013-06-19 10:20:00,9.64,9.64,9.62,9.63,44800.0,6.854,6.854,6.8398,6.8469,44800.0
2013-06-19 10:25:00,9.63,9.64,9.62,9.63,22000.0,6.8469,6.854,6.8398,6.8469,22000.0
2013-06-19 10:30:00,9.63,9.64,9.62,9.64,55200.0,6.8469,6.854,6.8398,6.854,55200.0
2013-06-19 10:35:00,9.64,9.66,9.63,9.65,33600.0,6.854,6.8682,6.8469,6.8611,33600.0
2013-06-19 10:40:00,9.65,9.66,9.64,9.65,16800.0,6.8611,6.8682,6.854,6.8611,16800.0
2013-06-19 10:45:00,9.66,9.67,9.64,9.65,32400.0,6.8682,6.8753,6.854,6.8611,32400.0
2013-06-19 10:50:00,9.65,9.66,9.65,9.65,26400.0,6.8611,6.8682,6.8611,6.8611,26400.0
2013-06-19 10:55:00,9.65,9.66,9.63,9.66,55600.0,6.8611,6.8682,6.8469,6.8682,55600.0
2013-06-19 11:00:00,9.65,9.65,9.63,9.65,14000.0,6.8611,6.8611,6.8469,6.8611,14000.0
2013-06-19 11:05:00,9.65,9.65,9.63,9.63,21600.0,6.8611,6.8611,6.8469,6.8469,21600.0
2013-06-19 11:10:00,9.63,9.65,9.63,9.65,111200.0,6.8469,6.8611,6.8469,6.8611,111200.0
2013-06-19 11:15:00,9.65,9.65,9.63,9.64,53600.0,6.8611,6.8611,6.8469,6.854,53600.0
2013-06-19 11:20:00,9.65,9.65,9.63,9.63,36800.0,6.8611,6.8611,6.8469,6.8469,36800.0
2013-06-19 11:25:00,9.63,9.63,9.62,9.62,33600.0,6.8469,6.8469,6.8398,6.8398,33600.0
2013-06-19 11:30:00,9.62,9.62,9.61,9.61,28000.0,6.8398,6.8398,6.8327,6.8327,28000.0
2013-06-19 11:35:00,9.61,9.62,9.61,9.62,18400.0,6.8327,6.8398,6.8327,6.8398,18400.0
2013-06-19 11:40:00,9.62,9.62,9.61,9.61,27600.0,6.8398,6.8398,6.8327,6.8327,27600.0
2013-06-19 11:45:00,9.61,9.62,9.6,9.61,20800.0,6.8327,6.8398,6.8256,6.8327,20800.0
2013-06-19 11:50:00,9.61,9.62,9.61,9.61,16800.0,6.8327,6.8398,6.8327,6.8327,16800.0
2013-06-19 11:55:00,9.61,9.65,9.61,9.64,168400.0,6.8327,6.8611,6.8327,6.854,168400.0
2013-06-19 12:00:00,9.64,9.67,9.64,9.66,61600.0,6.854,6.8753,6.854,6.8682,61600.0
2013-06-19 12:05:00,9.66,9.68,9.65,9.65,44000.0,6.8682,6.8824,6.8611,6.8611,44000.0
2013-06-19 12:10:00,9.65,9.67,9.65,9.67,38400.0,6.8611,6.8753,6.8611,6.8753,38400.0
2013-06-19 12:15:00,9.67,9.67,9.65,9.66,24400.0,6.8753,6.8753,6.8611,6.8682,24400.0
2013-06-19 12:20:00,9.66,9.67,9.66,9.67,20400.0,6.8682,6.8753,6.8682,6.8753,20400.0
2013-06-19 12:25:00,9.67,9.68,9.67,9.68,24400.0,6.8753,6.8824,6.8753,6.8824,24400.0
2013-06-19 12:30:00,9.67,9.67,9.67,9.67,28400.0,6.8753,6.8753,6.8753,6.8753,28400.0
2013-06-19 12:35:00,9.67,9.67,9.66,9.67,34400.0,6.8753,6.8753,6.8682,6.8753,34400.0
2013-06-19 12:40:00,9.66,9.66,9.65,9.65,36400.0,6.8682,6.8682,6.8611,6.8611,36400.0
2013-06-19 12:45:00,9.65,9.66,9.65,9.65,18800.0,6.8611,6.8682,6.8611,6.8611,18800.0
2013-06-19 12:50:00,9.65,9.66,9.64,9.64,44000.0,6.8611,6.8682,6.854,6.854,44000.0
2013-06-19 12:55:00,9.64,9.64,9.63,9.64,22400.0,6.854,6.854,6.8469,6.854,22400.0
2013-06-19 13:00:00,9.64,9.66,9.64,9.66,127600.0,6.854,6.8682,6.854,6.8682,127600.0
2013-06-19 13:05:00,9.66,9.66,9.65,9.65,31600.0,6.8682,6.8682,6.8611,6.8611,31600.0
2013-06-19 13:10:00,9.65,9.67,9.65,9.67,32000.0,6.8611,6.8753,6.8611,6.8753,32000.0
2013-06-19 13:15:00,9.66,9.68,9.66,9.68,32800.0,6.8682,6.8824,6.8682,6.8824,32800.0
2013-06-19 13:20:00,9.68,9.69,9.67,9.67,58800.0,6.8824,6.8895,6.8753,6.8753,58800.0
2013-06-19 13:25:00,9.68,9.68,9.66,9.68,58000.0,6.8824,6.8824,6.8682,6.8824,58000.0
2013-06-19 13:30:00,9.68,9.69,9.68,9.69,76000.0,6.8824,6.8895,6.8824,6.8895,76000.0
2013-06-19 13:35:00,9.68,9.7,9.68,9.7,88000.0,6.8824,6.8967,6.8824,6.8967,88000.0
2013-06-19 13:40:00,9.69,9.71,9.69,9.7,13600.0,6.8895,6.9038,6.8895,6.8967,13600.0
2013-06-19 13:45:00,9.7,9.71,9.7,9.71,30800.0,6.8967,6.9038,6.8967,6.9038,30800.0
2013-06-19 13:50:00,9.71,9.71,9.7,9.7,66400.0,6.9038,6.9038,6.8967,6.8967,66400.0
2013-06-19 13:55:00,9.7,9.72,9.69,9.72,61200.0,6.8967,6.9109,6.8895,6.9109,61200.0
2013-06-19 14:00:00,9.72,9.73,9.67,9.67,117600.0,6.9109,6.918,6.8753,6.8753,117600.0
2013-06-19 14:05:00,9.66,9.69,9.66,9.69,62800.0,6.8682,6.8895,6.8682,6.8895,62800.0
2013-06-19 14:10:00,9.7,9.74,9.68,9.74,110800.0,6.8967,6.9251,6.8824,6.9251,110800.0
2013-06-19 14:15:00,9.73,9.76,9.72,9.73,132400.0,6.918,6.9393,6.9109,6.918,132400.0
2013-06-19 14:20:00,9.73,9.73,9.7,9.71,136000.0,6.918,6.918,6.8967,6.9038,136000.0
2013-06-19 14:25:00,9.71,9.72,9.7,9.72,89600.0,6.9038,6.9109,6.8967,6.9109,89600.0
2013-06-19 14:30:00,9.72,9.74,9.71,9.71,167600.0,6.9109,6.9251,6.9038,6.9038,167600.0
2013-06-19 14:35:00,9.72,9.75,9.72,9.73,137600.0,6.9109,6.9322,6.9109,6.918,137600.0
2013-06-19 14:40:00,9.73,9.76,9.72,9.74,122400.0,6.918,6.9393,6.9109,6.9251,122400.0
2013-06-19 14:45:00,9.74,9.74,9.69,9.7,100000.0,6.9251,6.9251,6.8895,6.8967,100000.0
2013-06-19 14:50:00,9.7,9.71,9.68,9.69,61600.0,6.8967,6.9038,6.8824,6.8895,61600.0
2013-06-19 14:55:00,9.69,9.69,9.63,9.64,105200.0,6.8895,6.8895,6.8469,6.854,105200.0
2013-06-19 15:00:00,9.64,9.67,9.63,9.66,98000.0,6.854,6.8753,6.8469,6.8682,98000.0
2013-06-19 15:05:00,9.66,9.67,9.65,9.65,51200.0,6.8682,6.8753,6.8611,6.8611,51200.0
2013-06-19 15:10:00,9.65,9.66,9.63,9.65,85200.0,6.8611,6.8682,6.8469,6.8611,85200.0
2013-06-19 15:15:00,9.65,9.65,9.63,9.64,62400.0,6.8611,6.8611,6.8469,6.854,62400.0
2013-06-19 15:20:00,9.64,9.67,9.63,9.66,84000.0,6.854,6.8753,6.8469,6.8682,84000.0
2013-06-19 15:25:00,9.66,9.69,9.65,9.68,131200.0,6.8682,6.8895,6.8611,6.8824,131200.0
2013-06-19 15:30:00,9.69,9.7,9.67,9.67,82400.0,6.8895,6.8967,6.8753,6.8753,82400.0
2013-06-19 15:35:00,9.67,9.69,9.67,9.67,118400.0,6.8753,6.8895,6.8753,6.8753,118400.0
2013-06-19 15:40:00,9.67,9.67,9.66,9.66,118400.0,6.8753,6.8753,6.8682,6.8682,118400.0
2013-06-19 15:45:00,9.66,9.68,9.63,9.65,348400.0,6.8682,6.8824,6.8469,6.8611,348400.0
2013-06-19 15:50:00,9.65,9.65,9.63,9.65,288400.0,6.8611,6.8611,6.8469,6.8611,288400.0
2013-06-19 15:55:00,9.65,9.65,9.63,9.63,524000.0,6.8611,6.8611,6.8469,6.8469,524000.0
2013-06-20 09:30:00,10.08,10.23,10.0,10.01,2180000.0,7.1668,7.2735,7.11,7.1171,2180000.0
2013-06-20 09:35:00,10.02,10.03,9.9,9.99,1328800.0,7.1242,7.1313,7.0389,7.1028,1328800.0
2013-06-20 09:40:00,9.99,10.0,9.94,9.99,643600.0,7.1028,7.11,7.0673,7.1028,643600.0
2013-06-20 09:45:00,9.99,10.11,9.99,10.09,2017600.0,7.1028,7.1882,7.1028,7.1739,2017600.0
2013-06-20 09:50:00,10.08,10.09,9.96,10.01,787600.0,7.1668,7.1739,7.0815,7.1171,787600.0
2013-06-20 09:55:00,10.0,10.06,9.98,10.0,782400.0,7.11,7.1526,7.0957,7.11,782400.0
2013-06-20 10:00:00,10.01,10.13,10.01,10.12,668400.0,7.1171,7.2024,7.1171,7.1953,668400.0
2013-06-20 10:05:00,10.13,10.22,10.1,10.21,574800.0,7.2024,7.2664,7.1811,7.2593,574800.0
2013-06-20 10:10:00,10.21,10.24,10.12,10.17,698000.0,7.2593,7.2806,7.1953,7.2308,698000.0
2013-06-20 10:15:00,10.17,10.18,10.12,10.13,566000.0,7.2308,7.2379,7.1953,7.2024,566000.0
2013-06-20 10:20:00,10.13,10.26,10.13,10.25,526000.0,7.2024,7.2948,7.2024,7.2877,526000.0
2013-06-20 10:25:00,10.25,10.26,10.16,10.18,444400.0,7.2877,7.2948,7.2237,7.2379,444400.0
2013-06-20 10:30:00,10.18,10.19,10.14,10.14,364400.0,7.2379,7.245,7.2095,7.2095,364400.0
2013-06-20 10:35:00,10.14,10.17,10.12,10.13,258000.0,7.2095,7.2308,7.1953,7.2024,258000.0
2013-06-20 10:40:00,10.13,10.19,10.12,10.16,278800.0,7.2024,7.245,7.1953,7.2237,278800.0
2013-06-20 10:45:00,10.16,10.2,10.16,10.2,552400.0,7.2237,7.2522,7.2237,7.2522,552400.0
2013-06-20 10:50:00,10.2,10.22,10.19,10.22,330000.0,7.2522,7.2664,7.245,7.2664,330000.0
2013-06-20 10:55:00,10.22,10.26,10.21,10.25,669200.0,7.2664,7.2948,7.2593,7.2877,669200.0
2013-06-20 11:00:00,10.25,10.25,10.15,10.16,639600.0,7.2877,7.2877,7.2166,7.2237,639600.0
2013-06-20 11:05:00,10.17,10.19,10.14,10.15,295200.0,7.2308,7.245,7.2095,7.2166,295200.0
2013-06-20 11:10:00,10.15,10.19,10.15,10.17,369600.0,7.2166,7.245,7.2166,7.2308,369600.0
2013-06-20 11:15:00,10.17,10.19,10.13,10.13,340000.0,7.2308,7.245,7.2024,7.2024,340000.0
2013-06-20 11:20:00,10.13,10.13,10.12,10.13,221200.0,7.2024,7.2024,7.1953,7.2024,221200.0
2013-06-20 11:25:00,10.13,10.14,10.11,10.13,227600.0,7.2024,7.2095,7.1882,7.2024,227600.0
2013-06-20 11:30:00,10.13,10.13,10.1,10.13,254800.0,7.2024,7.2024,7.1811,7.2024,254800.0
2013-06-20 11:35:00,10.13,10.13,10.09,10.1,269600.0,7.2024,7.2024,7.1739,7.1811,269600.0
2013-06-20 11:40:00,10.1,10.1,10.05,10.07,266400.0,7.1811,7.1811,7.1455,7.1597,266400.0
2013-06-20 11:45:00,10.07,10.11,10.06,10.09,182800.0,7.1597,7.1882,7.1526,7.1739,182800.0
2013-06-20 11:50:00,10.09,10.11,10.09,10.11,92800.0,7.1739,7.1882,7.1739,7.1882,92800.0
2013-06-20 11:55:00,10.11,10.14,10.11,10.13,152800.0,7.1882,7.2095,7.1882,7.2024,152800.0
2013-06-20 12:00:00,10.13,10.17,10.13,10.16,177600.0,7.2024,7.2308,7.2024,7.2237,177600.0
2013-06-20 12:05:00,10.17,10.18,10.15,10.16,126400.0,7.2308,7.2379,7.2166,7.2237,126400.0
2013-06-20 12:10:00,10.16,10.17,10.15,10.17,199600.0,7.2237,7.2308,7.2166,7.2308,199600.0
2013-06-20 12:15:00,10.17,10.18,10.16,10.17,148800.0,7.2308,7.2379,7.2237,7.2308,148800.0
2013-06-20 12:20:00,10.17,10.2,10.17,10.19,119200.0,7.2308,7.2522,7.2308,7.245,119200.0
2013-06-20 12:25:00,10.19,10.21,10.19,10.21,100800.0,7.245,7.2593,7.245,7.2593,100800.0
2013-06-20 12:30:00,10.21,10.25,10.21,10.24,663200.0,7.2593,7.2877,7.2593,7.2806,663200.0
2013-06-20 12:35:00,10.23,10.24,10.21,10.23,245600.0,7.2735,7.2806,7.2593,7.2735,245600.0
2013-06-20 12:40:00,10.24,10.29,10.23,10.27,442800.0,7.2806,7.3161,7.2735,7.3019,442800.0
2013-06-20 12:45:00,10.27,10.28,10.25,10.27,117200.0,7.3019,7.309,7.2877,7.3019,117200.0
2013-06-20 12:50:00,10.27,10.3,10.27,10.28,201600.0,7.3019,7.3233,7.3019,7.309,201600.0
2013-06-20 12:55:00,10.29,10.29,10.26,10.26,107600.0,7.3161,7.3161,7.2948,7.2948,107600.0
2013-06-20 13:00:00,10.26,10.28,10.26,10.27,96000.0,7.2948,7.309,7.2948,7.3019,96000.0
2013-06-20 13:05:00,10.27,10.3,10.26,10.3,237600.0,7.3019,7.3233,7.2948,7.3233,237600.0
2013-06-20 13:10:00,10.3,10.3,10.25,10.26,619600.0,7.3233,7.3233,7.2877,7.2948,619600.0
2013-06-20 13:15:00,10.26,10.26,10.18,10.19,393200.0,7.2948,7.2948,7.2379,7.245,393200.0
2013-06-20 13:20:00,10.19,10.24,10.19,10.24,105600.0,7.245,7.2806,7.245,7.2806,105600.0
2013-06-20 13:25:00,10.24,10.26,10.23,10.26,264800.0,7.2806,7.2948,7.2735,7.2948,264800.0
2013-06-20 13:30:00,10.26,10.28,10.24,10.28,155600.0,7.2948,7.309,7.2806,7.309,155600.0
2013-06-20 13:35:00,10.28,10.29,10.27,10.28,180800.0,7.309,7.3161,7.3019,7.309,180800.0
2013-06-20 13:40:00,10.29,10.31,10.28,10.29,170400.0,7.3161,7.3304,7.309,7.3161,170400.0
2013-06-20 13:45:00,10.29,10.31,10.26,10.26,147600.0,7.3161,7.3304,7.2948,7.2948,147600.0
2013-06-20 13:50:00,10.26,10.29,10.26,10.28,147600.0,7.2948,7.3161,7.2948,7.309,147600.0
2013-06-20 13:55:00,10.28,10.29,10.27,10.29,100400.0,7.309,7.3161,7.3019,7.3161,100400.0
2013-06-20 14:00:00,10.29,10.29,10.26,10.28,130800.0,7.3161,7.3161,7.2948,7.309,130800.0
2013-06-20 14:05:00,10.28,10.3,10.27,10.27,197600.0,7.309,7.3233,7.3019,7.3019,197600.0
2013-06-20 14:10:00,10.27,10.28,10.25,10.28,249600.0,7.3019,7.309,7.2877,7.309,249600.0
2013-06-20 14:15:00,10.28,10.31,10.26,10.27,316400.0,7.309,7.3304,7.2948,7.3019,316400.0
2013-06-20 14:20:00,10.27,10.27,10.24,10.26,326400.0,7.3019,7.3019,7.2806,7.2948,326400.0
2013-06-20 14:25:00,10.26,10.28,10.24,10.25,264000.0,7.2948,7.309,7.2806,7.2877,264000.0
2013-06-20 14:30:00,10.25,10.26,10.23,10.25,517200.0,7.2877,7.2948,7.2735,7.2877,517200.0
2013-06-20 14:35:00,10.25,10.29,10.24,10.27,229200.0,7.2877,7.3161,7.2806,7.3019,229200.0
2013-06-20 14:40:00,10.27,10.31,10.27,10.3,283600.0,7.3019,7.3304,7.3019,7.3233,283600.0
2013-06-20 14:45:00,10.3,10.31,10.29,10.3,204400.0,7.3233,7.3304,7.3161,7.3233,204400.0
2013-06-20 14:50:00,10.3,10.31,10.27,10.29,352800.0,7.3233,7.3304,7.3019,7.3161,352800.0
2013-06-20 14:55:00,10.29,10.3,10.26,10.28,518000.0,7.3161,7.3233,7.2948,7.309,518000.0
2013-06-20 15:00:00,10.28,10.32,10.26,10.26,449200.0,7.309,7.3375,7.2948,7.2948,449200.0
2013-06-20 15:05:00,10.27,10.34,10.26,10.34,371600.0,7.3019,7.3517,7.2948,7.3517,371600.0
2013-06-20 15:10:00,10.33,10.34,10.28,10.28,575200.0,7.3446,7.3517,7.309,7.309,575200.0
2013-06-20 15:15:00,10.28,10.3,10.24,10.24,517200.0,7.309,7.3233,7.2806,7.2806,517200.0
2013-06-20 15:20:00,10.24,10.26,10.21,10.24,338800.0,7.2806,7.2948,7.2593,7.2806,338800.0
2013-06-20 15:25:00,10.24,10.27,10.24,10.24,281200.0,7.2806,7.3019,7.2806,7.2806,281200.0
2013-06-20 15:30:00,10.24,10.24,10.22,10.23,393600.0,7.2806,7.2806,7.2664,7.2735,393600.0
2013-06-20 15:35:00,10.23,10.24,10.17,10.2,648000.0,7.2735,7.2806,7.2308,7.2522,648000.0
2013-06-20 15:40:00,10.2,10.21,10.18,10.21,434400.0,7.2522,7.2593,7.2379,7.2593,434400.0
2013-06-20 15:45:00,10.21,10.24,10.2,10.23,630400.0,7.2593,7.2806,7.2522,7.2735,630400.0
2013-06-20 15:50:00,10.24,10.26,10.21,10.26,700400.0,7.2806,7.2948,7.2593,7.2948,700400.0
2013-06-20 15:55:00,10.25,10.27,10.23,10.24,1312400.0,7.2877,7.3019,7.2735,7.2806,1312400.0
2013-06-21 09:30:00,10.36,10.38,10.31,10.34,1399600.0,7.3659,7.3801,7.3304,7.3517,1399600.0
2013-06-21 09:35:00,10.34,10.34,10.28,10.29,282800.0,7.3517,7.3517,7.309,7.3161,282800.0
2013-06-21 09:40:00,10.29,10.31,10.26,10.3,262400.0,7.3161,7.3304,7.2948,7.3233,262400.0
2013-06-21 09:45:00,10.3,10.3,10.27,10.3,158000.0,7.3233,7.3233,7.3019,7.3233,158000.0
2013-06-21 09:50:00,10.29,10.29,10.25,10.26,216000.0,7.3161,7.3161,7.2877,7.2948,216000.0
2013-06-21 09:55:00,10.26,10.29,10.25,10.27,251200.0,7.2948,7.3161,7.2877,7.3019,251200.0
2013-06-21 10:00:00,10.27,10.28,10.24,10.25,338400.0,7.3019,7.309,7.2806,7.2877,338400.0
2013-06-21 10:05:00,10.25,10.3,10.22,10.28,286800.0,7.2877,7.3233,7.2664,7.309,286800.0
2013-06-21 10:10:00,10.28,10.29,10.24,10.25,256000.0,7.309,7.3161,7.2806,7.2877,256000.0
2013-06-21 10:15:00,10.25,10.26,10.23,10.24,424400.0,7.2877,7.2948,7.2735,7.2806,424400.0
2013-06-21 10:20:00,10.24,10.29,10.24,10.28,269600.0,7.2806,7.3161,7.2806,7.309,269600.0
2013-06-21 10:25:00,10.28,10.28,10.25,10.25,187600.0,7.309,7.309,7.2877,7.2877,187600.0
2013-06-21 10:30:00,10.25,10.25,10.2,10.21,368800.0,7.2877,7.2877,7.2522,7.2593,368800.0
2013-06-21 10:35:00,10.21,10.21,10.18,10.2,280800.0,7.2593,7.2593,7.2379,7.2522,280800.0
2013-06-21 10:40:00,10.19,10.19,10.13,10.16,206400.0,7.245,7.245,7.2024,7.2237,206400.0
2013-06-21 10:45:00,10.16,10.2,10.16,10.2,126800.0,7.2237,7.2522,7.2237,7.2522,126800.0
2013-06-21 10:50:00,10.19,10.21,10.19,10.21,156400.0,7.245,7.2593,7.245,7.2593,156400.0
2013-06-21 10:55:00,10.21,10.22,10.2,10.2,131600.0,7.2593,7.2664,7.2522,7.2522,131600.0
2013-06-21 11:00:00,10.2,10.21,10.19,10.2,163200.0,7.2522,7.2593,7.245,7.2522,163200.0
2013-06-21 11:05:00,10.19,10.22,10.18,10.22,334000.0,7.245,7.2664,7.2379,7.2664,334000.0
2013-06-21 11:10:00,10.22,10.23,10.2,10.2,217600.0,7.2664,7.2735,7.2522,7.2522,217600.0
2013-06-21 11:15:00,10.21,10.24,10.21,10.24,298000.0,7.2593,7.2806,7.2593,7.2806,298000.0
2013-06-21 11:20:00,10.24,10.25,10.21,10.22,411200.0,7.2806,7.2877,7.2593,7.2664,411200.0
2013-06-21 11:25:00,10.22,10.23,10.19,10.19,278000.0,7.2664,7.2735,7.245,7.245,278000.0
2013-06-21 11:30:00,10.19,10.19,10.14,10.15,428400.0,7.245,7.245,7.2095,7.2166,428400.0
2013-06-21 11:35:00,10.15,10.17,10.14,10.14,186000.0,7.2166,7.2308,7.2095,7.2095,186000.0
2013-06-21 11:40:00,10.14,10.15,10.11,10.12,178000.0,7.2095,7.2166,7.1882,7.1953,178000.0
2013-06-21 11:45:00,10.12,10.15,10.12,10.15,131200.0,7.1953,7.2166,7.1953,7.2166,131200.0
2013-06-21 11:50:00,10.15,10.15,10.13,10.15,100000.0,7.2166,7.2166,7.2024,7.2166,100000.0
2013-06-21 11:55:00,10.15,10.16,10.15,10.15,191200.0,7.2166,7.2237,7.2166,7.2166,191200.0
2013-06-21 12:00:00,10.15,10.17,10.14,10.16,302400.0,7.2166,7.2308,7.2095,7.2237,302400.0
2013-06-21 12:05:00,10.16,10.16,10.14,10.14,91200.0,7.2237,7.2237,7.2095,7.2095,91200.0
2013-06-21 12:10:00,10.14,10.15,10.12,10.13,182000.0,7.2095,7.2166,7.1953,7.2024,182000.0
2013-06-21 12:15:00,10.13,10.15,10.13,10.15,142400.0,7.2024,7.2166,7.2024,7.2166,142400.0
2013-06-21 12:20:00,10.14,10.15,10.13,10.15,228000.0,7.2095,7.2166,7.2024,7.2166,228000.0
2013-06-21 12:25:00,10.15,10.16,10.14,10.15,109600.0,7.2166,7.2237,7.2095,7.2166,109600.0
2013-06-21 12:30:00,10.15,10.15,10.13,10.14,123200.0,7.2166,7.2166,7.2024,7.2095,123200.0
2013-06-21 12:35:00,10.14,10.18,10.14,10.16,82000.0,7.2095,7.2379,7.2095,7.2237,82000.0
2013-06-21 12:40:00,10.16,10.19,10.16,10.16,247200.0,7.2237,7.245,7.2237,7.2237,247200.0
2013-06-21 12:45:00,10.16,10.22,10.16,10.21,271200.0,7.2237,7.2664,7.2237,7.2593,271200.0
2013-06-21 12:50:00,10.21,10.21,10.18,10.18,180400.0,7.2593,7.2593,7.2379,7.2379,180400.0
2013-06-21 12:55:00,10.18,10.22,10.18,10.2,367200.0,7.2379,7.2664,7.2379,7.2522,367200.0
2013-06-21 13:00:00,10.2,10.21,10.19,10.2,103600.0,7.2522,7.2593,7.245,7.2522,103600.0
2013-06-21 13:05:00,10.2,10.21,10.19,10.19,167200.0,7.2522,7.2593,7.245,7.245,167200.0
2013-06-21 13:10:00,10.2,10.22,10.2,10.22,283200.0,7.2522,7.2664,7.2522,7.2664,283200.0
2013-06-21 13:15:00,10.23,10.24,10.22,10.23,171200.0,7.2735,7.2806,7.2664,7.2735,171200.0
2013-06-21 13:20:00,10.23,10.24,10.2,10.21,256400.0,7.2735,7.2806,7.2522,7.2593,256400.0
2013-06-21 13:25:00,10.22,10.24,10.2,10.2,144800.0,7.2664,7.2806,7.2522,7.2522,144800.0
2013-06-21 13:30:00,10.2,10.21,10.18,10.2,84000.0,7.2522,7.2593,7.2379,7.2522,84000.0
2013-06-21 13:35:00,10.2,10.2,10.18,10.19,63600.0,7.2522,7.2522,7.2379,7.245,63600.0
2013-06-21 13:40:00,10.19,10.2,10.18,10.19,73200.0,7.245,7.2522,7.2379,7.245,73200.0
2013-06-21 13:45:00,10.18,10.2,10.18,10.18,97600.0,7.2379,7.2522,7.2379,7.2379,97600.0
2013-06-21 13:50:00,10.18,10.2,10.17,10.19,156000.0,7.2379,7.2522,7.2308,7.245,156000.0
2013-06-21 13:55:00,10.19,10.19,10.17,10.19,122400.0,7.245,7.245,7.2308,7.245,122400.0
2013-06-21 14:00:00,10.19,10.2,10.18,10.18,217200.0,7.245,7.2522,7.2379,7.2379,217200.0
2013-06-21 14:05:00,10.18,10.2,10.18,10.19,254000.0,7.2379,7.2522,7.2379,7.245,254000.0
2013-06-21 14:10:00,10.19,10.22,10.19,10.21,144400.0,7.245,7.2664,7.245,7.2593,144400.0
2013-06-21 14:15:00,10.21,10.22,10.21,10.22,200800.0,7.2593,7.2664,7.2593,7.2664,200800.0
2013-06-21 14:20:00,10.22,10.22,10.21,10.22,257200.0,7.2664,7.2664,7.2593,7.2664,257200.0
2013-06-21 14:25:00,10.22,10.23,10.21,10.23,248000.0,7.2664,7.2735,7.2593,7.2735,248000.0
2013-06-21 14:30:00,10.23,10.24,10.22,10.23,351200.0,7.2735,7.2806,7.2664,7.2735,351200.0
2013-06-21 14:35:00,10.23,10.24,10.22,10.23,322000.0,7.2735,7.2806,7.2664,7.2735,322000.0
2013-06-21 14:40:00,10.24,10.24,10.23,10.24,558800.0,7.2806,7.2806,7.2735,7.2806,558800.0
2013-06-21 14:45:00,10.24,10.26,10.24,10.26,224000.0,7.2806,7.2948,7.2806,7.2948,224000.0
2013-06-21 14:50:00,10.25,10.27,10.25,10.27,155600.0,7.2877,7.3019,7.2877,7.3019,155600.0
2013-06-21 14:55:00,10.27,10.27,10.25,10.26,162000.0,7.3019,7.3019,7.2877,7.2948,162000.0
2013-06-21 15:00:00,10.26,10.27,10.25,10.25,139600.0,7.2948,7.3019,7.2877,7.2877,139600.0
2013-06-21 15:05:00,10.25,10.26,10.25,10.26,216400.0,7.2877,7.2948,7.2877,7.2948,216400.0
2013-06-21 15:10:00,10.26,10.26,10.25,10.25,136400.0,7.2948,7.2948,7.2877,7.2877,136400.0
2013-06-21 15:15:00,10.25,10.26,10.22,10.22,162400.0,7.2877,7.2948,7.2664,7.2664,162400.0
2013-06-21 15:20:00,10.22,10.24,10.21,10.23,187200.0,7.2664,7.2806,7.2593,7.2735,187200.0
2013-06-21 15:25:00,10.23,10.24,10.22,10.24,147200.0,7.2735,7.2806,7.2664,7.2806,147200.0
2013-06-21 15:30:00,10.24,10.24,10.23,10.23,178800.0,7.2806,7.2806,7.2735,7.2735,178800.0
2013-06-21 15:35:00,10.23,10.23,10.21,10.21,222800.0,7.2735,7.2735,7.2593,7.2593,222800.0
2013-06-21 15:40:00,10.21,10.22,10.19,10.19,347600.0,7.2593,7.2664,7.245,7.245,347600.0
2013-06-21 15:45:00,10.19,10.21,10.18,10.21,721200.0,7.245,7.2593,7.2379,7.2593,721200.0
2013-06-21 15:50:00,10.21,10.21,10.18,10.18,500000.0,7.2593,7.2593,7.2379,7.2379,500000.0
2013-06-21 15:55:00,10.18,10.21,10.16,10.2,1440800.0,7.2379,7.2593,7.2237,7.2522,1440800.0
2013-06-24 09:30:00,10.08,10.1,10.02,10.03,233600.0,7.1668,7.1811,7.1242,7.1313,233600.0
2013-06-24 09:35:00,10.03,10.04,9.96,9.96,231600.0,7.1313,7.1384,7.0815,7.0815,231600.0
2013-06-24 09:40:00,9.97,9.99,9.94,9.96,94800.0,7.0886,7.1028,7.0673,7.0815,94800.0
2013-06-24 09:45:00,9.95,10.01,9.95,9.98,177200.0,7.0744,7.1171,7.0744,7.0957,177200.0
2013-06-24 09:50:00,9.98,10.0,9.95,9.98,237600.0,7.0957,7.11,7.0744,7.0957,237600.0
2013-06-24 09:55:00,9.97,9.99,9.95,9.97,144400.0,7.0886,7.1028,7.0744,7.0886,144400.0
2013-06-24 10:00:00,9.97,9.98,9.94,9.97,200400.0,7.0886,7.0957,7.0673,7.0886,200400.0
2013-06-24 10:05:00,9.97,10.0,9.96,9.99,114000.0,7.0886,7.11,7.0815,7.1028,114000.0
2013-06-24 10:10:00,9.99,10.0,9.96,9.97,187200.0,7.1028,7.11,7.0815,7.0886,187200.0
2013-06-24 10:15:00,9.97,10.22,9.97,10.02,285600.0,7.0886,7.2664,7.0886,7.1242,285600.0
2013-06-24 10:20:00,10.02,10.04,10.01,10.03,129600.0,7.1242,7.1384,7.1171,7.1313,129600.0
2013-06-24 10:25:00,10.03,10.06,10.03,10.03,80400.0,7.1313,7.1526,7.1313,7.1313,80400.0
2013-06-24 10:30:00,10.03,10.03,10.0,10.0,168800.0,7.1313,7.1313,7.11,7.11,168800.0
2013-06-24 10:35:00,10.01,10.04,10.0,10.04,124400.0,7.1171,7.1384,7.11,7.1384,124400.0
2013-06-24 10:40:00,10.05,10.09,10.04,10.09,200000.0,7.1455,7.1739,7.1384,7.1739,200000.0
2013-06-24 10:45:00,10.08,10.1,10.06,10.09,123200.0,7.1668,7.1811,7.1526,7.1739,123200.0
2013-06-24 10:50:00,10.09,10.13,10.09,10.13,152400.0,7.1739,7.2024,7.1739,7.2024,152400.0
2013-06-24 10:55:00,10.13,10.15,10.13,10.14,122000.0,7.2024,7.2166,7.2024,7.2095,122000.0
2013-06-24 11:00:00,10.14,10.18,10.13,10.17,116000.0,7.2095,7.2379,7.2024,7.2308,116000.0
2013-06-24 11:05:00,10.16,10.18,10.15,10.16,120800.0,7.2237,7.2379,7.2166,7.2237,120800.0
2013-06-24 11:10:00,10.15,10.15,10.05,10.06,200800.0,7.2166,7.2166,7.1455,7.1526,200800.0
2013-06-24 11:15:00,10.06,10.06,10.03,10.04,132800.0,7.1526,7.1526,7.1313,7.1384,132800.0
2013-06-24 11:20:00,10.04,10.04,9.99,9.99,106400.0,7.1384,7.1384,7.1028,7.1028,106400.0
2013-06-24 11:25:00,10.0,10.02,9.99,10.01,145200.0,7.11,7.1242,7.1028,7.1171,145200.0
2013-06-24 11:30:00,10.01,10.03,10.0,10.01,103200.0,7.1171,7.1313,7.11,7.1171,103200.0
2013-06-24 11:35:00,10.01,10.02,10.0,10.0,176400.0,7.1171,7.1242,7.11,7.11,176400.0
2013-06-24 11:40:00,10.0,10.02,9.99,10.0,112400.0,7.11,7.1242,7.1028,7.11,112400.0
2013-06-24 11:45:00,10.0,10.02,10.0,10.01,38400.0,7.11,7.1242,7.11,7.1171,38400.0
2013-06-24 11:50:00,10.02,10.04,10.01,10.03,86400.0,7.1242,7.1384,7.1171,7.1313,86400.0
2013-06-24 11:55:00,10.02,10.06,10.01,10.06,118000.0,7.1242,7.1526,7.1171,7.1526,118000.0
2013-06-24 12:00:00,10.06,10.08,10.05,10.07,142800.0,7.1526,7.1668,7.1455,7.1597,142800.0
2013-06-24 12:05:00,10.06,10.06,10.05,10.06,97200.0,7.1526,7.1526,7.1455,7.1526,97200.0
2013-06-24 12:10:00,10.06,10.07,10.03,10.04,155200.0,7.1526,7.1597,7.1313,7.1384,155200.0
2013-06-24 12:15:00,10.04,10.04,10.03,10.03,110000.0,7.1384,7.1384,7.1313,7.1313,110000.0
2013-06-24 12:20:00,10.03,10.04,10.02,10.03,117600.0,7.1313,7.1384,7.1242,7.1313,117600.0
2013-06-24 12:25:00,10.03,10.06,10.03,10.05,178400.0,7.1313,7.1526,7.1313,7.1455,178400.0
2013-06-24 12:30:00,10.05,10.07,10.04,10.05,134400.0,7.1455,7.1597,7.1384,7.1455,134400.0
2013-06-24 12:35:00,10.05,10.06,10.01,10.01,68800.0,7.1455,7.1526,7.1171,7.1171,68800.0
2013-06-24 12:40:00,10.01,10.02,9.99,10.01,130400.0,7.1171,7.1242,7.1028,7.1171,130400.0
2013-06-24 12:45:00,10.01,10.02,10.0,10.01,103600.0,7.1171,7.1242,7.11,7.1171,103600.0
2013-06-24 12:50:00,10.01,10.03,10.0,10.02,667600.0,7.1171,7.1313,7.11,7.1242,667600.0
2013-06-24 12:55:00,10.02,10.05,10.02,10.04,154000.0,7.1242,7.1455,7.1242,7.1384,154000.0
2013-06-24 13:00:00,10.04,10.05,10.03,10.03,94000.0,7.1384,7.1455,7.1313,7.1313,94000.0
2013-06-24 13:05:00,10.03,10.03,10.01,10.01,81600.0,7.1313,7.1313,7.1171,7.1171,81600.0
2013-06-24 13:10:00,10.01,10.03,10.0,10.03,126800.0,7.1171,7.1313,7.11,7.1313,126800.0
2013-06-24 13:15:00,10.03,10.04,10.02,10.04,50400.0,7.1313,7.1384,7.1242,7.1384,50400.0
2013-06-24 13:20:00,10.04,10.05,10.02,10.02,106400.0,7.1384,7.1455,7.1242,7.1242,106400.0
2013-06-24 13:25:00,10.02,10.03,10.0,10.03,118000.0,7.1242,7.1313,7.11,7.1313,118000.0
2013-06-24 13:30:00,10.03,10.05,10.03,10.03,147600.0,7.1313,7.1455,7.1313,7.1313,147600.0
2013-06-24 13:35:00,10.04,10.04,10.02,10.03,190800.0,7.1384,7.1384,7.1242,7.1313,190800.0
2013-06-24 13:40:00,10.03,10.05,10.03,10.05,91600.0,7.1313,7.1455,7.1313,7.1455,91600.0
2013-06-24 13:45:00,10.05,10.05,10.03,10.04,119200.0,7.1455,7.1455,7.1313,7.1384,119200.0
2013-06-24 13:50:00,10.04,10.04,10.03,10.03,98800.0,7.1384,7.1384,7.1313,7.1313,98800.0
2013-06-24 13:55:00,10.03,10.04,10.03,10.03,119600.0,7.1313,7.1384,7.1313,7.1313,119600.0
2013-06-24 14:00:00,10.03,10.04,10.03,10.03,214400.0,7.1313,7.1384,7.1313,7.1313,214400.0
2013-06-24 14:05:00,10.03,10.05,10.03,10.05,262400.0,7.1313,7.1455,7.1313,7.1455,262400.0
2013-06-24 14:10:00,10.05,10.06,10.04,10.04,112000.0,7.1455,7.1526,7.1384,7.1384,112000.0
2013-06-24 14:15:00,10.04,10.05,10.01,10.01,293200.0,7.1384,7.1455,7.1171,7.1171,293200.0
2013-06-24 14:20:00,10.01,10.04,10.0,10.0,215200.0,7.1171,7.1384,7.11,7.11,215200.0
2013-06-24 14:25:00,10.01,10.04,10.01,10.04,126800.0,7.1171,7.1384,7.1171,7.1384,126800.0
2013-06-24 14:30:00,10.04,10.07,10.04,10.04,155600.0,7.1384,7.1597,7.1384,7.1384,155600.0
2013-06-24 14:35:00,10.05,10.05,10.04,10.05,144800.0,7.1455,7.1455,7.1384,7.1455,144800.0
2013-06-24 14:40:00,10.06,10.06,9.99,10.0,730400.0,7.1526,7.1526,7.1028,7.11,730400.0
2013-06-24 14:45:00,10.0,10.01,9.98,9.99,207600.0,7.11,7.1171,7.0957,7.1028,207600.0
2013-06-24 14:50:00,9.99,10.01,9.99,10.01,122400.0,7.1028,7.1171,7.1028,7.1171,122400.0
2013-06-24 14:55:00,10.0,10.01,9.96,9.97,203200.0,7.11,7.1171,7.0815,7.0886,203200.0
2013-06-24 15:00:00,9.96,9.99,9.96,9.99,261600.0,7.0815,7.1028,7.0815,7.1028,261600.0
2013-06-24 15:05:00,9.99,10.03,9.98,10.0,249600.0,7.1028,7.1313,7.0957,7.11,249600.0
2013-06-24 15:10:00,10.01,10.01,9.98,9.99,332000.0,7.1171,7.1171,7.0957,7.1028,332000.0
2013-06-24 15:15:00,9.99,10.0,9.97,9.97,215600.0,7.1028,7.11,7.0886,7.0886,215600.0
2013-06-24 15:20:00,9.97,9.99,9.96,9.98,174400.0,7.0886,7.1028,7.0815,7.0957,174400.0
2013-06-24 15:25:00,9.98,9.99,9.97,9.99,122800.0,7.0957,7.1028,7.0886,7.1028,122800.0
2013-06-24 15:30:00,9.99,10.01,9.98,9.99,206800.0,7.1028,7.1171,7.0957,7.1028,206800.0
2013-06-24 15:35:00,9.99,10.02,9.99,10.01,218400.0,7.1028,7.1242,7.1028,7.1171,218400.0
2013-06-24 15:40:00,10.01,10.04,10.01,10.04,483200.0,7.1171,7.1384,7.1171,7.1384,483200.0
2013-06-24 15:45:00,10.04,10.05,10.0,10.0,672800.0,7.1384,7.1455,7.11,7.11,672800.0
2013-06-24 15:50:00,10.0,10.03,9.99,10.03,570000.0,7.11,7.1313,7.1028,7.1313,570000.0
2013-06-24 15:55:00,10.03,10.03,9.97,9.98,1002400.0,7.1313,7.1313,7.0886,7.0957,1002400.0
2013-06-25 09:30:00,10.04,10.04,9.87,9.89,511200.0,7.1384,7.1384,7.0175,7.0317,511200.0
2013-06-25 09:35:00,9.9,10.01,9.87,10.0,384000.0,7.0389,7.1171,7.0175,7.11,384000.0
2013-06-25 09:40:00,10.0,10.08,9.99,10.04,369200.0,7.11,7.1668,7.1028,7.1384,369200.0
2013-06-25 09:45:00,10.04,10.07,10.03,10.04,223600.0,7.1384,7.1597,7.1313,7.1384,223600.0
2013-06-25 09:50:00,10.04,10.07,9.99,10.0,202400.0,7.1384,7.1597,7.1028,7.11,202400.0
2013-06-25 09:55:00,10.0,10.0,9.97,10.0,88400.0,7.11,7.11,7.0886,7.11,88400.0
2013-06-25 10:00:00,10.0,10.01,9.97,10.01,202800.0,7.11,7.1171,7.0886,7.1171,202800.0
2013-06-25 10:05:00,10.01,10.01,9.97,10.01,217200.0,7.1171,7.1171,7.0886,7.1171,217200.0
2013-06-25 10:10:00,10.01,10.01,9.97,9.97,166400.0,7.1171,7.1171,7.0886,7.0886,166400.0
2013-06-25 10:15:00,9.97,9.97,9.93,9.94,104000.0,7.0886,7.0886,7.0602,7.0673,104000.0
2013-06-25 10:20:00,9.94,9.95,9.92,9.95,141600.0,7.0673,7.0744,7.0531,7.0744,141600.0
2013-06-25 10:25:00,9.95,9.97,9.94,9.97,84000.0,7.0744,7.0886,7.0673,7.0886,84000.0
2013-06-25 10:30:00,9.97,9.99,9.95,9.95,103200.0,7.0886,7.1028,7.0744,7.0744,103200.0
2013-06-25 10:35:00,9.96,9.97,9.94,9.97,77600.0,7.0815,7.0886,7.0673,7.0886,77600.0
2013-06-25 10:40:00,9.96,9.98,9.94,9.94,120000.0,7.0815,7.0957,7.0673,7.0673,120000.0
2013-06-25 10:45:00,9.93,9.97,9.93,9.96,172000.0,7.0602,7.0886,7.0602,7.0815,172000.0
2013-06-25 10:50:00,9.96,9.97,9.96,9.97,124400.0,7.0815,7.0886,7.0815,7.0886,124400.0
2013-06-25 10:55:00,9.97,9.98,9.97,9.98,113600.0,7.0886,7.0957,7.0886,7.0957,113600.0
2013-06-25 11:00:00,9.98,9.98,9.97,9.98,156800.0,7.0957,7.0957,7.0886,7.0957,156800.0
2013-06-25 11:05:00,9.98,10.02,9.98,10.01,183600.0,7.0957,7.1242,7.0957,7.1171,183600.0
2013-06-25 11:10:00,10.01,10.02,10.01,10.02,87200.0,7.1171,7.1242,7.1171,7.1242,87200.0
2013-06-25 11:15:00,10.02,10.02,10.01,10.01,161600.0,7.1242,7.1242,7.1171,7.1171,161600.0
2013-06-25 11:20:00,10.01,10.04,10.01,10.03,199600.0,7.1171,7.1384,7.1171,7.1313,199600.0
2013-06-25 11:25:00,10.03,10.03,10.01,10.01,145200.0,7.1313,7.1313,7.1171,7.1171,145200.0
2013-06-25 11:30:00,10.01,10.04,10.01,10.03,147600.0,7.1171,7.1384,7.1171,7.1313,147600.0
2013-06-25 11:35:00,10.03,10.05,10.03,10.05,64400.0,7.1313,7.1455,7.1313,7.1455,64400.0
2013-06-25 11:40:00,10.04,10.06,10.03,10.03,115600.0,7.1384,7.1526,7.1313,7.1313,115600.0
2013-06-25 11:45:00,10.03,10.03,10.02,10.03,33200.0,7.1313,7.1313,7.1242,7.1313,33200.0
2013-06-25 11:50:00,10.03,10.1,10.03,10.07,383200.0,7.1313,7.1811,7.1313,7.1597,383200.0
2013-06-25 11:55:00,10.07,10.11,10.06,10.08,133200.0,7.1597,7.1882,7.1526,7.1668,133200.0
2013-06-25 12:00:00,10.08,10.09,10.07,10.08,164800.0,7.1668,7.1739,7.1597,7.1668,164800.0
2013-06-25 12:05:00,10.08,10.1,10.05,10.05,264400.0,7.1668,7.1811,7.1455,7.1455,264400.0
2013-06-25 12:10:00,10.05,10.06,10.03,10.04,91200.0,7.1455,7.1526,7.1313,7.1384,91200.0
2013-06-25 12:15:00,10.04,10.04,10.0,10.01,98800.0,7.1384,7.1384,7.11,7.1171,98800.0
2013-06-25 12:20:00,10.01,10.01,9.99,10.0,86000.0,7.1171,7.1171,7.1028,7.11,86000.0
2013-06-25 12:25:00,10.0,10.0,9.99,10.0,58000.0,7.11,7.11,7.1028,7.11,58000.0
2013-06-25 12:30:00,9.99,10.04,9.98,10.03,104000.0,7.1028,7.1384,7.0957,7.1313,104000.0
2013-06-25 12:35:00,10.03,10.04,10.02,10.02,53600.0,7.1313,7.1384,7.1242,7.1242,53600.0
2013-06-25 12:40:00,10.02,10.04,10.02,10.04,133200.0,7.1242,7.1384,7.1242,7.1384,133200.0
2013-06-25 12:45:00,10.04,10.06,10.04,10.05,204400.0,7.1384,7.1526,7.1384,7.1455,204400.0
2013-06-25 12:50:00,10.05,10.05,10.02,10.02,81200.0,7.1455,7.1455,7.1242,7.1242,81200.0
2013-06-25 12:55:00,10.02,10.02,10.01,10.01,48800.0,7.1242,7.1242,7.1171,7.1171,48800.0
2013-06-25 13:00:00,10.01,10.02,10.0,10.02,52000.0,7.1171,7.1242,7.11,7.1242,52000.0
2013-06-25 13:05:00,10.01,10.02,9.99,9.99,87600.0,7.1171,7.1242,7.1028,7.1028,87600.0
2013-06-25 13:10:00,9.99,9.99,9.97,9.97,73600.0,7.1028,7.1028,7.0886,7.0886,73600.0
2013-06-25 13:15:00,9.97,9.97,9.94,9.96,147600.0,7.0886,7.0886,7.0673,7.0815,147600.0
2013-06-25 13:20:00,9.96,9.97,9.95,9.96,94400.0,7.0815,7.0886,7.0744,7.0815,94400.0
2013-06-25 13:25:00,9.96,9.97,9.95,9.95,58000.0,7.0815,7.0886,7.0744,7.0744,58000.0
2013-06-25 13:30:00,9.95,9.96,9.94,9.96,107200.0,7.0744,7.0815,7.0673,7.0815,107200.0
2013-06-25 13:35:00,9.95,9.96,9.95,9.96,76800.0,7.0744,7.0815,7.0744,7.0815,76800.0
2013-06-25 13:40:00,9.96,9.99,9.96,9.98,83600.0,7.0815,7.1028,7.0815,7.0957,83600.0
2013-06-25 13:45:00,9.98,10.0,9.98,9.99,76000.0,7.0957,7.11,7.0957,7.1028,76000.0
2013-06-25 13:50:00,9.99,10.0,9.98,9.99,78800.0,7.1028,7.11,7.0957,7.1028,78800.0
2013-06-25 13:55:00,9.99,9.99,9.98,9.98,54400.0,7.1028,7.1028,7.0957,7.0957,54400.0
2013-06-25 14:00:00,9.98,10.0,9.97,10.0,55200.0,7.0957,7.11,7.0886,7.11,55200.0
2013-06-25 14:05:00,10.0,10.01,9.99,10.01,199600.0,7.11,7.1171,7.1028,7.1171,199600.0
2013-06-25 14:10:00,10.01,10.03,10.01,10.03,64800.0,7.1171,7.1313,7.1171,7.1313,64800.0
2013-06-25 14:15:00,10.03,10.04,10.02,10.02,78800.0,7.1313,7.1384,7.1242,7.1242,78800.0
2013-06-25 14:20:00,10.02,10.02,10.0,10.0,141600.0,7.1242,7.1242,7.11,7.11,141600.0
2013-06-25 14:25:00,10.0,10.0,9.99,10.0,134800.0,7.11,7.11,7.1028,7.11,134800.0
2013-06-25 14:30:00,10.0,10.02,10.0,10.02,138000.0,7.11,7.1242,7.11,7.1242,138000.0
2013-06-25 14:35:00,10.02,10.02,10.0,10.0,139600.0,7.1242,7.1242,7.11,7.11,139600.0
2013-06-25 14:40:00,10.0,10.01,9.99,9.99,60800.0,7.11,7.1171,7.1028,7.1028,60800.0
2013-06-25 14:45:00,9.99,10.0,9.98,9.98,80800.0,7.1028,7.11,7.0957,7.0957,80800.0
2013-06-25 14:50:00,9.98,9.99,9.97,9.97,100000.0,7.0957,7.1028,7.0886,7.0886,100000.0
2013-06-25 14:55:00,9.97,9.98,9.96,9.96,93600.0,7.0886,7.0957,7.0815,7.0815,93600.0
2013-06-25 15:00:00,9.96,9.99,9.96,9.99,145200.0,7.0815,7.1028,7.0815,7.1028,145200.0
2013-06-25 15:05:00,9.99,10.0,9.99,9.99,150800.0,7.1028,7.11,7.1028,7.1028,150800.0
2013-06-25 15:10:00,9.99,10.0,9.99,10.0,122000.0,7.1028,7.11,7.1028,7.11,122000.0
2013-06-25 15:15:00,10.0,10.01,10.0,10.01,173200.0,7.11,7.1171,7.11,7.1171,173200.0
2013-06-25 15:20:00,10.01,10.03,10.01,10.01,234400.0,7.1171,7.1313,7.1171,7.1171,234400.0
2013-06-25 15:25:00,10.01,10.01,10.0,10.01,255200.0,7.1171,7.1171,7.11,7.1171,255200.0
2013-06-25 15:30:00,10.01,10.02,10.01,10.02,172400.0,7.1171,7.1242,7.1171,7.1242,172400.0
2013-06-25 15:35:00,10.02,10.04,10.02,10.03,246000.0,7.1242,7.1384,7.1242,7.1313,246000.0
2013-06-25 15:40:00,10.03,10.04,10.01,10.02,297200.0,7.1313,7.1384,7.1171,7.1242,297200.0
2013-06-25 15:45:00,10.02,10.02,10.0,10.01,309600.0,7.1242,7.1242,7.11,7.1171,309600.0
2013-06-25 15:50:00,10.01,10.02,10.0,10.02,336800.0,7.1171,7.1242,7.11,7.1242,336800.0
2013-06-25 15:55:00,10.02,10.03,10.01,10.02,494800.0,7.1242,7.1313,7.1171,7.1242,494800.0
2013-06-26 09:30:00,10.02,10.03,9.94,9.99,800800.0,7.1242,7.1313,7.0673,7.1028,800800.0
2013-06-26 09:35:00,9.99,10.02,9.87,9.94,412000.0,7.1028,7.1242,7.0175,7.0673,412000.0
2013-06-26 09:40:00,9.94,9.95,9.91,9.92,202800.0,7.0673,7.0744,7.046,7.0531,202800.0
2013-06-26 09:45:00,9.92,9.94,9.9,9.93,129200.0,7.0531,7.0673,7.0389,7.0602,129200.0
2013-06-26 09:50:00,9.94,9.98,9.94,9.97,286000.0,7.0673,7.0957,7.0673,7.0886,286000.0
2013-06-26 09:55:00,9.97,10.04,9.97,10.03,201200.0,7.0886,7.1384,7.0886,7.1313,201200.0
2013-06-26 10:00:00,10.04,10.06,10.01,10.04,355600.0,7.1384,7.1526,7.1171,7.1384,355600.0
2013-06-26 10:05:00,10.04,10.06,10.04,10.04,154000.0,7.1384,7.1526,7.1384,7.1384,154000.0
2013-06-26 10:10:00,10.04,10.04,10.03,10.03,77600.0,7.1384,7.1384,7.1313,7.1313,77600.0
2013-06-26 10:15:00,10.03,10.03,9.98,9.99,122400.0,7.1313,7.1313,7.0957,7.1028,122400.0
2013-06-26 10:20:00,9.99,10.03,9.99,10.0,56000.0,7.1028,7.1313,7.1028,7.11,56000.0
2013-06-26 10:25:00,9.99,10.03,9.99,10.0,75600.0,7.1028,7.1313,7.1028,7.11,75600.0
2013-06-26 10:30:00,10.0,10.02,9.99,10.01,66800.0,7.11,7.1242,7.1028,7.1171,66800.0
2013-06-26 10:35:00,10.01,10.05,10.01,10.05,118000.0,7.1171,7.1455,7.1171,7.1455,118000.0
2013-06-26 10:40:00,10.05,10.06,10.04,10.06,86400.0,7.1455,7.1526,7.1384,7.1526,86400.0
2013-06-26 10:45:00,10.06,10.08,10.05,10.07,80400.0,7.1526,7.1668,7.1455,7.1597,80400.0
2013-06-26 10:50:00,10.07,10.07,10.05,10.05,90800.0,7.1597,7.1597,7.1455,7.1455,90800.0
2013-06-26 10:55:00,10.05,10.06,10.03,10.06,62800.0,7.1455,7.1526,7.1313,7.1526,62800.0
2013-06-26 11:00:00,10.06,10.07,10.06,10.06,115600.0,7.1526,7.1597,7.1526,7.1526,115600.0
2013-06-26 11:05:00,10.06,10.06,10.02,10.03,158000.0,7.1526,7.1526,7.1242,7.1313,158000.0
2013-06-26 11:10:00,10.03,10.03,10.02,10.03,93600.0,7.1313,7.1313,7.1242,7.1313,93600.0
2013-06-26 11:15:00,10.03,10.03,10.02,10.03,126800.0,7.1313,7.1313,7.1242,7.1313,126800.0
2013-06-26 11:20:00,10.03,10.03,10.02,10.03,74800.0,7.1313,7.1313,7.1242,7.1313,74800.0
2013-06-26 11:25:00,10.03,10.06,10.03,10.05,78400.0,7.1313,7.1526,7.1313,7.1455,78400.0
2013-06-26 11:30:00,10.05,10.07,10.05,10.07,52800.0,7.1455,7.1597,7.1455,7.1597,52800.0
2013-06-26 11:35:00,10.07,10.07,10.05,10.06,60800.0,7.1597,7.1597,7.1455,7.1526,60800.0
2013-06-26 11:40:00,10.07,10.09,10.06,10.08,54000.0,7.1597,7.1739,7.1526,7.1668,54000.0
2013-06-26 11:45:00,10.08,10.08,10.06,10.06,44400.0,7.1668,7.1668,7.1526,7.1526,44400.0
2013-06-26 11:50:00,10.07,10.07,10.04,10.04,95200.0,7.1597,7.1597,7.1384,7.1384,95200.0
2013-06-26 11:55:00,10.05,10.06,10.05,10.05,24000.0,7.1455,7.1526,7.1455,7.1455,24000.0
2013-06-26 12:00:00,10.05,10.08,10.05,10.08,54400.0,7.1455,7.1668,7.1455,7.1668,54400.0
2013-06-26 12:05:00,10.08,10.1,10.08,10.1,42400.0,7.1668,7.1811,7.1668,7.1811,42400.0
2013-06-26 12:10:00,10.09,10.11,10.09,10.11,74800.0,7.1739,7.1882,7.1739,7.1882,74800.0
2013-06-26 12:15:00,10.11,10.12,10.11,10.12,68800.0,7.1882,7.1953,7.1882,7.1953,68800.0
2013-06-26 12:20:00,10.12,10.12,10.1,10.11,95600.0,7.1953,7.1953,7.1811,7.1882,95600.0
2013-06-26 12:25:00,10.1,10.12,10.1,10.11,42000.0,7.1811,7.1953,7.1811,7.1882,42000.0
2013-06-26 12:30:00,10.11,10.12,10.09,10.1,57200.0,7.1882,7.1953,7.1739,7.1811,57200.0
2013-06-26 12:35:00,10.1,10.11,10.09,10.11,40000.0,7.1811,7.1882,7.1739,7.1882,40000.0
2013-06-26 12:40:00,10.11,10.11,10.1,10.1,72400.0,7.1882,7.1882,7.1811,7.1811,72400.0
2013-06-26 12:45:00,10.1,10.11,10.1,10.11,30000.0,7.1811,7.1882,7.1811,7.1882,30000.0
2013-06-26 12:50:00,10.11,10.12,10.11,10.11,21200.0,7.1882,7.1953,7.1882,7.1882,21200.0
2013-06-26 12:55:00,10.11,10.12,10.1,10.1,69200.0,7.1882,7.1953,7.1811,7.1811,69200.0
2013-06-26 13:00:00,10.11,10.11,10.09,10.1,38000.0,7.1882,7.1882,7.1739,7.1811,38000.0
2013-06-26 13:05:00,10.09,10.1,10.09,10.1,88400.0,7.1739,7.1811,7.1739,7.1811,88400.0
2013-06-26 13:10:00,10.1,10.1,10.08,10.09,70400.0,7.1811,7.1811,7.1668,7.1739,70400.0
2013-06-26 13:15:00,10.09,10.09,10.03,10.04,213600.0,7.1739,7.1739,7.1313,7.1384,213600.0
2013-06-26 13:20:00,10.03,10.04,10.03,10.03,53200.0,7.1313,7.1384,7.1313,7.1313,53200.0
2013-06-26 13:25:00,10.04,10.07,10.04,10.06,63200.0,7.1384,7.1597,7.1384,7.1526,63200.0
2013-06-26 13:30:00,10.07,10.08,10.06,10.06,54800.0,7.1597,7.1668,7.1526,7.1526,54800.0
2013-06-26 13:35:00,10.06,10.08,10.06,10.06,48400.0,7.1526,7.1668,7.1526,7.1526,48400.0
2013-06-26 13:40:00,10.07,10.07,10.06,10.07,49600.0,7.1597,7.1597,7.1526,7.1597,49600.0
2013-06-26 13:45:00,10.07,10.08,10.06,10.07,44400.0,7.1597,7.1668,7.1526,7.1597,44400.0
2013-06-26 13:50:00,10.07,10.08,10.06,10.07,50800.0,7.1597,7.1668,7.1526,7.1597,50800.0
2013-06-26 13:55:00,10.08,10.09,10.07,10.09,26800.0,7.1668,7.1739,7.1597,7.1739,26800.0
2013-06-26 14:00:00,10.09,10.09,10.07,10.08,69200.0,7.1739,7.1739,7.1597,7.1668,69200.0
2013-06-26 14:05:00,10.08,10.08,10.06,10.08,57600.0,7.1668,7.1668,7.1526,7.1668,57600.0
2013-06-26 14:10:00,10.08,10.1,10.08,10.09,44800.0,7.1668,7.1811,7.1668,7.1739,44800.0
2013-06-26 14:15:00,10.1,10.11,10.1,10.1,64000.0,7.1811,7.1882,7.1811,7.1811,64000.0
2013-06-26 14:20:00,10.1,10.11,10.08,10.09,119200.0,7.1811,7.1882,7.1668,7.1739,119200.0
2013-06-26 14:25:00,10.09,10.1,10.09,10.1,70400.0,7.1739,7.1811,7.1739,7.1811,70400.0
2013-06-26 14:30:00,10.1,10.1,10.09,10.09,67600.0,7.1811,7.1811,7.1739,7.1739,67600.0
2013-06-26 14:35:00,10.09,10.1,10.09,10.09,107600.0,7.1739,7.1811,7.1739,7.1739,107600.0
2013-06-26 14:40:00,10.09,10.11,10.09,10.11,70400.0,7.1739,7.1882,7.1739,7.1882,70400.0
2013-06-26 14:45:00,10.11,10.12,10.11,10.12,149600.0,7.1882,7.1953,7.1882,7.1953,149600.0
2013-06-26 14:50:00,10.12,10.12,10.11,10.12,89600.0,7.1953,7.1953,7.1882,7.1953,89600.0
2013-06-26 14:55:00,10.12,10.12,10.1,10.11,69200.0,7.1953,7.1953,7.1811,7.1882,69200.0
2013-06-26 15:00:00,10.11,10.13,10.1,10.12,231200.0,7.1882,7.2024,7.1811,7.1953,231200.0
2013-06-26 15:05:00,10.12,10.13,10.12,10.12,64000.0,7.1953,7.2024,7.1953,7.1953,64000.0
2013-06-26 15:10:00,10.12,10.14,10.12,10.13,50000.0,7.1953,7.2095,7.1953,7.2024,50000.0
2013-06-26 15:15:00,10.14,10.14,10.13,10.13,78000.0,7.2095,7.2095,7.2024,7.2024,78000.0
2013-06-26 15:20:00,10.14,10.14,10.13,10.13,72000.0,7.2095,7.2095,7.2024,7.2024,72000.0
2013-06-26 15:25:00,10.13,10.13,10.12,10.13,77200.0,7.2024,7.2024,7.1953,7.2024,77200.0
2013-06-26 15:30:00,10.13,10.14,10.13,10.13,100800.0,7.2024,7.2095,7.2024,7.2024,100800.0
2013-06-26 15:35:00,10.13,10.15,10.13,10.15,127200.0,7.2024,7.2166,7.2024,7.2166,127200.0
2013-06-26 15:40:00,10.15,10.15,10.13,10.13,167200.0,7.2166,7.2166,7.2024,7.2024,167200.0
2013-06-26 15:45:00,10.13,10.13,10.12,10.13,200800.0,7.2024,7.2024,7.1953,7.2024,200800.0
2013-06-26 15:50:00,10.13,10.13,10.11,10.12,334800.0,7.2024,7.2024,7.1882,7.1953,334800.0
2013-06-26 15:55:00,10.11,10.12,10.09,10.09,646000.0,7.1882,7.1953,7.1739,7.1739,646000.0
2013-06-27 09:30:00,10.13,10.17,10.11,10.16,239600.0,7.2024,7.2308,7.1882,7.2237,239600.0
2013-06-27 09:35:00,10.16,10.16,10.11,10.15,148000.0,7.2237,7.2237,7.1882,7.2166,148000.0
2013-06-27 09:40:00,10.15,10.2,10.15,10.18,140000.0,7.2166,7.2522,7.2166,7.2379,140000.0
2013-06-27 09:45:00,10.18,10.21,10.18,10.2,82400.0,7.2379,7.2593,7.2379,7.2522,82400.0
2013-06-27 09:50:00,10.2,10.24,10.2,10.24,131200.0,7.2522,7.2806,7.2522,7.2806,131200.0
2013-06-27 09:55:00,10.24,10.27,10.23,10.23,99600.0,7.2806,7.3019,7.2735,7.2735,99600.0
2013-06-27 10:00:00,10.23,10.23,10.2,10.21,116800.0,7.2735,7.2735,7.2522,7.2593,116800.0
2013-06-27 10:05:00,10.21,10.22,10.18,10.18,176000.0,7.2593,7.2664,7.2379,7.2379,176000.0
2013-06-27 10:10:00,10.18,10.18,10.15,10.18,125200.0,7.2379,7.2379,7.2166,7.2379,125200.0
2013-06-27 10:15:00,10.18,10.19,10.15,10.18,58000.0,7.2379,7.245,7.2166,7.2379,58000.0
2013-06-27 10:20:00,10.18,10.19,10.17,10.18,183200.0,7.2379,7.245,7.2308,7.2379,183200.0
2013-06-27 10:25:00,10.18,10.19,10.15,10.18,123600.0,7.2379,7.245,7.2166,7.2379,123600.0
2013-06-27 10:30:00,10.18,10.21,10.18,10.2,113600.0,7.2379,7.2593,7.2379,7.2522,113600.0
2013-06-27 10:35:00,10.2,10.21,10.18,10.19,83200.0,7.2522,7.2593,7.2379,7.245,83200.0
2013-06-27 10:40:00,10.2,10.2,10.19,10.2,128400.0,7.2522,7.2522,7.245,7.2522,128400.0
2013-06-27 10:45:00,10.2,10.2,10.16,10.16,76800.0,7.2522,7.2522,7.2237,7.2237,76800.0
2013-06-27 10:50:00,10.17,10.18,10.16,10.18,24000.0,7.2308,7.2379,7.2237,7.2379,24000.0
2013-06-27 10:55:00,10.18,10.18,10.16,10.16,33600.0,7.2379,7.2379,7.2237,7.2237,33600.0
2013-06-27 11:00:00,10.15,10.17,10.15,10.16,49600.0,7.2166,7.2308,7.2166,7.2237,49600.0
2013-06-27 11:05:00,10.17,10.17,10.14,10.14,52000.0,7.2308,7.2308,7.2095,7.2095,52000.0
2013-06-27 11:10:00,10.14,10.15,10.13,10.13,106400.0,7.2095,7.2166,7.2024,7.2024,106400.0
2013-06-27 11:15:00,10.13,10.14,10.13,10.13,56000.0,7.2024,7.2095,7.2024,7.2024,56000.0
2013-06-27 11:20:00,10.13,10.15,10.13,10.14,42400.0,7.2024,7.2166,7.2024,7.2095,42400.0
2013-06-27 11:25:00,10.14,10.14,10.12,10.12,32000.0,7.2095,7.2095,7.1953,7.1953,32000.0
2013-06-27 11:30:00,10.12,10.14,10.12,10.14,74400.0,7.1953,7.2095,7.1953,7.2095,74400.0
2013-06-27 11:35:00,10.14,10.17,10.14,10.16,108800.0,7.2095,7.2308,7.2095,7.2237,108800.0
2013-06-27 11:40:00,10.16,10.18,10.16,10.17,86400.0,7.2237,7.2379,7.2237,7.2308,86400.0
2013-06-27 11:45:00,10.17,10.18,10.15,10.16,142800.0,7.2308,7.2379,7.2166,7.2237,142800.0
2013-06-27 11:50:00,10.16,10.18,10.16,10.17,74400.0,7.2237,7.2379,7.2237,7.2308,74400.0
2013-06-27 11:55:00,10.17,10.18,10.17,10.17,55200.0,7.2308,7.2379,7.2308,7.2308,55200.0
2013-06-27 12:00:00,10.17,10.18,10.15,10.15,51200.0,7.2308,7.2379,7.2166,7.2166,51200.0
2013-06-27 12:05:00,10.15,10.17,10.14,10.15,70800.0,7.2166,7.2308,7.2095,7.2166,70800.0
2013-06-27 12:10:00,10.15,10.16,10.15,10.16,79600.0,7.2166,7.2237,7.2166,7.2237,79600.0
2013-06-27 12:15:00,10.16,10.17,10.15,10.17,49200.0,7.2237,7.2308,7.2166,7.2308,49200.0
2013-06-27 12:20:00,10.17,10.18,10.15,10.15,18000.0,7.2308,7.2379,7.2166,7.2166,18000.0
2013-06-27 12:25:00,10.15,10.15,10.1,10.11,149600.0,7.2166,7.2166,7.1811,7.1882,149600.0
2013-06-27 12:30:00,10.11,10.11,10.1,10.1,48000.0,7.1882,7.1882,7.1811,7.1811,48000.0
2013-06-27 12:35:00,10.1,10.12,10.1,10.11,22400.0,7.1811,7.1953,7.1811,7.1882,22400.0
2013-06-27 12:40:00,10.11,10.12,10.11,10.11,31200.0,7.1882,7.1953,7.1882,7.1882,31200.0
2013-06-27 12:45:00,10.11,10.12,10.1,10.11,124800.0,7.1882,7.1953,7.1811,7.1882,124800.0
2013-06-27 12:50:00,10.12,10.12,10.11,10.11,10400.0,7.1953,7.1953,7.1882,7.1882,10400.0
2013-06-27 12:55:00,10.11,10.15,10.11,10.14,59600.0,7.1882,7.2166,7.1882,7.2095,59600.0
2013-06-27 13:00:00,10.14,10.17,10.14,10.17,77200.0,7.2095,7.2308,7.2095,7.2308,77200.0
2013-06-27 13:05:00,10.17,10.17,10.15,10.16,43600.0,7.2308,7.2308,7.2166,7.2237,43600.0
2013-06-27 13:10:00,10.17,10.2,10.17,10.19,66800.0,7.2308,7.2522,7.2308,7.245,66800.0
2013-06-27 13:15:00,10.2,10.22,10.19,10.19,175200.0,7.2522,7.2664,7.245,7.245,175200.0
2013-06-27 13:20:00,10.19,10.19,10.17,10.18,78000.0,7.245,7.245,7.2308,7.2379,78000.0
2013-06-27 13:25:00,10.18,10.18,10.18,10.18,30000.0,7.2379,7.2379,7.2379,7.2379,30000.0
2013-06-27 13:30:00,10.18,10.22,10.18,10.22,94000.0,7.2379,7.2664,7.2379,7.2664,94000.0
2013-06-27 13:35:00,10.22,10.25,10.22,10.24,138800.0,7.2664,7.2877,7.2664,7.2806,138800.0
2013-06-27 13:40:00,10.24,10.25,10.23,10.23,35600.0,7.2806,7.2877,7.2735,7.2735,35600.0
2013-06-27 13:45:00,10.24,10.27,10.24,10.26,80800.0,7.2806,7.3019,7.2806,7.2948,80800.0
2013-06-27 13:50:00,10.26,10.26,10.25,10.26,27200.0,7.2948,7.2948,7.2877,7.2948,27200.0
2013-06-27 13:55:00,10.26,10.26,10.23,10.23,88000.0,7.2948,7.2948,7.2735,7.2735,88000.0
2013-06-27 14:00:00,10.24,10.24,10.23,10.23,65600.0,7.2806,7.2806,7.2735,7.2735,65600.0
2013-06-27 14:05:00,10.23,10.23,10.21,10.21,62000.0,7.2735,7.2735,7.2593,7.2593,62000.0
2013-06-27 14:10:00,10.21,10.21,10.18,10.21,114400.0,7.2593,7.2593,7.2379,7.2593,114400.0
2013-06-27 14:15:00,10.21,10.22,10.21,10.22,30000.0,7.2593,7.2664,7.2593,7.2664,30000.0
2013-06-27 14:20:00,10.22,10.23,10.21,10.21,48800.0,7.2664,7.2735,7.2593,7.2593,48800.0
2013-06-27 14:25:00,10.21,10.21,10.18,10.18,117200.0,7.2593,7.2593,7.2379,7.2379,117200.0
2013-06-27 14:30:00,10.19,10.19,10.18,10.19,77600.0,7.245,7.245,7.2379,7.245,77600.0
2013-06-27 14:35:00,10.19,10.19,10.18,10.18,40400.0,7.245,7.245,7.2379,7.2379,40400.0
2013-06-27 14:40:00,10.18,10.19,10.16,10.16,28400.0,7.2379,7.245,7.2237,7.2237,28400.0
2013-06-27 14:45:00,10.16,10.18,10.15,10.18,116800.0,7.2237,7.2379,7.2166,7.2379,116800.0
2013-06-27 14:50:00,10.18,10.19,10.18,10.18,39200.0,7.2379,7.245,7.2379,7.2379,39200.0
2013-06-27 14:55:00,10.18,10.19,10.18,10.19,32400.0,7.2379,7.245,7.2379,7.245,32400.0
2013-06-27 15:00:00,10.19,10.2,10.19,10.19,55600.0,7.245,7.2522,7.245,7.245,55600.0
2013-06-27 15:05:00,10.19,10.22,10.19,10.21,353600.0,7.245,7.2664,7.245,7.2593,353600.0
2013-06-27 15:10:00,10.21,10.22,10.21,10.22,125200.0,7.2593,7.2664,7.2593,7.2664,125200.0
2013-06-27 15:15:00,10.22,10.22,10.2,10.2,100800.0,7.2664,7.2664,7.2522,7.2522,100800.0
2013-06-27 15:20:00,10.2,10.2,10.19,10.2,73200.0,7.2522,7.2522,7.245,7.2522,73200.0
2013-06-27 15:25:00,10.2,10.21,10.2,10.21,82000.0,7.2522,7.2593,7.2522,7.2593,82000.0
2013-06-27 15:30:00,10.21,10.21,10.2,10.2,229600.0,7.2593,7.2593,7.2522,7.2522,229600.0
2013-06-27 15:35:00,10.2,10.21,10.19,10.2,98800.0,7.2522,7.2593,7.245,7.2522,98800.0
2013-06-27 15:40:00,10.21,10.22,10.2,10.2,95200.0,7.2593,7.2664,7.2522,7.2522,95200.0
2013-06-27 15:45:00,10.2,10.22,10.2,10.22,227200.0,7.2522,7.2664,7.2522,7.2664,227200.0
2013-06-27 15:50:00,10.22,10.23,10.22,10.23,192400.0,7.2664,7.2735,7.2664,7.2735,192400.0
2013-06-27 15:55:00,10.23,10.24,10.21,10.22,292800.0,7.2735,7.2806,7.2593,7.2664,292800.0
2013-06-28 09:30:00,10.28,10.67,10.28,10.61,963600.0,7.309,7.5863,7.309,7.5437,963600.0
2013-06-28 09:35:00,10.61,10.64,10.55,10.62,255600.0,7.5437,7.565,7.501,7.5508,255600.0
2013-06-28 09:40:00,10.62,10.71,10.62,10.69,394800.0,7.5508,7.6148,7.5508,7.6005,394800.0
2013-06-28 09:45:00,10.69,10.7,10.57,10.59,290800.0,7.6005,7.6077,7.5152,7.5294,290800.0
2013-06-28 09:50:00,10.59,10.64,10.58,10.64,196400.0,7.5294,7.565,7.5223,7.565,196400.0
2013-06-28 09:55:00,10.64,10.69,10.63,10.66,274400.0,7.565,7.6005,7.5579,7.5792,274400.0
2013-06-28 10:00:00,10.66,10.69,10.63,10.65,340400.0,7.5792,7.6005,7.5579,7.5721,340400.0
2013-06-28 10:05:00,10.65,10.66,10.61,10.66,176000.0,7.5721,7.5792,7.5437,7.5792,176000.0
2013-06-28 10:10:00,10.65,10.69,10.65,10.69,177200.0,7.5721,7.6005,7.5721,7.6005,177200.0
2013-06-28 10:15:00,10.69,10.69,10.66,10.67,194000.0,7.6005,7.6005,7.5792,7.5863,194000.0
2013-06-28 10:20:00,10.67,10.67,10.64,10.65,136400.0,7.5863,7.5863,7.565,7.5721,136400.0
2013-06-28 10:25:00,10.65,10.66,10.63,10.66,80400.0,7.5721,7.5792,7.5579,7.5792,80400.0
2013-06-28 10:30:00,10.67,10.68,10.66,10.67,120800.0,7.5863,7.5934,7.5792,7.5863,120800.0
2013-06-28 10:35:00,10.67,10.68,10.66,10.67,102400.0,7.5863,7.5934,7.5792,7.5863,102400.0
2013-06-28 10:40:00,10.66,10.66,10.61,10.61,144800.0,7.5792,7.5792,7.5437,7.5437,144800.0
2013-06-28 10:45:00,10.62,10.62,10.58,10.6,304000.0,7.5508,7.5508,7.5223,7.5366,304000.0
2013-06-28 10:50:00,10.59,10.61,10.58,10.6,62800.0,7.5294,7.5437,7.5223,7.5366,62800.0
2013-06-28 10:55:00,10.61,10.64,10.6,10.64,71200.0,7.5437,7.565,7.5366,7.565,71200.0
2013-06-28 11:00:00,10.64,10.64,10.6,10.62,81200.0,7.565,7.565,7.5366,7.5508,81200.0
2013-06-28 11:05:00,10.62,10.63,10.58,10.59,104400.0,7.5508,7.5579,7.5223,7.5294,104400.0
2013-06-28 11:10:00,10.59,10.6,10.56,10.56,173200.0,7.5294,7.5366,7.5081,7.5081,173200.0
2013-06-28 11:15:00,10.56,10.59,10.54,10.57,92400.0,7.5081,7.5294,7.4939,7.5152,92400.0
2013-06-28 11:20:00,10.56,10.57,10.55,10.56,88800.0,7.5081,7.5152,7.501,7.5081,88800.0
2013-06-28 11:25:00,10.56,10.56,10.54,10.55,86400.0,7.5081,7.5081,7.4939,7.501,86400.0
2013-06-28 11:30:00,10.55,10.56,10.5,10.5,381600.0,7.501,7.5081,7.4655,7.4655,381600.0
2013-06-28 11:35:00,10.51,10.54,10.49,10.51,127600.0,7.4726,7.4939,7.4583,7.4726,127600.0
2013-06-28 11:40:00,10.51,10.54,10.5,10.53,52400.0,7.4726,7.4939,7.4655,7.4868,52400.0
2013-06-28 11:45:00,10.54,10.55,10.53,10.53,101200.0,7.4939,7.501,7.4868,7.4868,101200.0
2013-06-28 11:50:00,10.53,10.53,10.5,10.53,116800.0,7.4868,7.4868,7.4655,7.4868,116800.0
2013-06-28 11:55:00,10.53,10.54,10.53,10.54,36400.0,7.4868,7.4939,7.4868,7.4939,36400.0
2013-06-28 12:00:00,10.54,10.54,10.52,10.53,58400.0,7.4939,7.4939,7.4797,7.4868,58400.0
2013-06-28 12:05:00,10.53,10.53,10.52,10.53,35200.0,7.4868,7.4868,7.4797,7.4868,35200.0
2013-06-28 12:10:00,10.53,10.55,10.52,10.55,60800.0,7.4868,7.501,7.4797,7.501,60800.0
2013-06-28 12:15:00,10.54,10.55,10.53,10.54,31200.0,7.4939,7.501,7.4868,7.4939,31200.0
2013-06-28 12:20:00,10.54,10.55,10.53,10.54,47600.0,7.4939,7.501,7.4868,7.4939,47600.0
2013-06-28 12:25:00,10.54,10.56,10.53,10.55,107200.0,7.4939,7.5081,7.4868,7.501,107200.0
2013-06-28 12:30:00,10.56,10.56,10.53,10.54,52000.0,7.5081,7.5081,7.4868,7.4939,52000.0
2013-06-28 12:35:00,10.54,10.56,10.54,10.56,32400.0,7.4939,7.5081,7.4939,7.5081,32400.0
2013-06-28 12:40:00,10.55,10.56,10.53,10.54,40800.0,7.501,7.5081,7.4868,7.4939,40800.0
2013-06-28 12:45:00,10.54,10.55,10.53,10.55,23600.0,7.4939,7.501,7.4868,7.501,23600.0
2013-06-28 12:50:00,10.56,10.57,10.55,10.56,66800.0,7.5081,7.5152,7.501,7.5081,66800.0
2013-06-28 12:55:00,10.56,10.57,10.56,10.56,28800.0,7.5081,7.5152,7.5081,7.5081,28800.0
2013-06-28 13:00:00,10.56,10.56,10.55,10.56,48800.0,7.5081,7.5081,7.501,7.5081,48800.0
2013-06-28 13:05:00,10.56,10.58,10.56,10.57,33200.0,7.5081,7.5223,7.5081,7.5152,33200.0
2013-06-28 13:10:00,10.56,10.58,10.56,10.58,26800.0,7.5081,7.5223,7.5081,7.5223,26800.0
2013-06-28 13:15:00,10.58,10.6,10.57,10.6,37600.0,7.5223,7.5366,7.5152,7.5366,37600.0
2013-06-28 13:20:00,10.59,10.62,10.59,10.62,65600.0,7.5294,7.5508,7.5294,7.5508,65600.0
2013-06-28 13:25:00,10.62,10.62,10.61,10.62,36400.0,7.5508,7.5508,7.5437,7.5508,36400.0
2013-06-28 13:30:00,10.62,10.63,10.62,10.63,83200.0,7.5508,7.5579,7.5508,7.5579,83200.0
2013-06-28 13:35:00,10.63,10.65,10.62,10.63,83200.0,7.5579,7.5721,7.5508,7.5579,83200.0
2013-06-28 13:40:00,10.63,10.63,10.61,10.63,78000.0,7.5579,7.5579,7.5437,7.5579,78000.0
2013-06-28 13:45:00,10.62,10.64,10.62,10.64,68800.0,7.5508,7.565,7.5508,7.565,68800.0
2013-06-28 13:50:00,10.64,10.64,10.62,10.63,65200.0,7.565,7.565,7.5508,7.5579,65200.0
2013-06-28 13:55:00,10.63,10.65,10.63,10.63,64400.0,7.5579,7.5721,7.5579,7.5579,64400.0
2013-06-28 14:00:00,10.64,10.64,10.63,10.63,48400.0,7.565,7.565,7.5579,7.5579,48400.0
2013-06-28 14:05:00,10.63,10.65,10.63,10.65,55200.0,7.5579,7.5721,7.5579,7.5721,55200.0
2013-06-28 14:10:00,10.65,10.65,10.64,10.64,47200.0,7.5721,7.5721,7.565,7.565,47200.0
2013-06-28 14:15:00,10.64,10.64,10.62,10.64,62800.0,7.565,7.565,7.5508,7.565,62800.0
2013-06-28 14:20:00,10.64,10.64,10.63,10.64,126400.0,7.565,7.565,7.5579,7.565,126400.0
2013-06-28 14:25:00,10.64,10.65,10.63,10.64,66400.0,7.565,7.5721,7.5579,7.565,66400.0
2013-06-28 14:30:00,10.64,10.65,10.64,10.65,57600.0,7.565,7.5721,7.565,7.5721,57600.0
2013-06-28 14:35:00,10.65,10.67,10.65,10.67,93600.0,7.5721,7.5863,7.5721,7.5863,93600.0
2013-06-28 14:40:00,10.67,10.67,10.65,10.67,122400.0,7.5863,7.5863,7.5721,7.5863,122400.0
2013-06-28 14:45:00,10.67,10.7,10.67,10.7,122800.0,7.5863,7.6077,7.5863,7.6077,122800.0
2013-06-28 14:50:00,10.7,10.71,10.69,10.7,115600.0,7.6077,7.6148,7.6005,7.6077,115600.0
2013-06-28 14:55:00,10.7,10.7,10.68,10.68,123600.0,7.6077,7.6077,7.5934,7.5934,123600.0
2013-06-28 15:00:00,10.68,10.68,10.64,10.64,105200.0,7.5934,7.5934,7.565,7.565,105200.0
2013-06-28 15:05:00,10.65,10.65,10.63,10.63,82800.0,7.5721,7.5721,7.5579,7.5579,82800.0
2013-06-28 15:10:00,10.63,10.64,10.62,10.62,110000.0,7.5579,7.565,7.5508,7.5508,110000.0
2013-06-28 15:15:00,10.62,10.62,10.61,10.62,82000.0,7.5508,7.5508,7.5437,7.5508,82000.0
2013-06-28 15:20:00,10.62,10.62,10.6,10.61,80800.0,7.5508,7.5508,7.5366,7.5437,80800.0
2013-06-28 15:25:00,10.61,10.63,10.6,10.62,117600.0,7.5437,7.5579,7.5366,7.5508,117600.0
2013-06-28 15:30:00,10.62,10.65,10.62,10.64,199600.0,7.5508,7.5721,7.5508,7.565,199600.0
2013-06-28 15:35:00,10.63,10.63,10.62,10.63,118000.0,7.5579,7.5579,7.5508,7.5579,118000.0
2013-06-28 15:40:00,10.63,10.63,10.6,10.6,207600.0,7.5579,7.5579,7.5366,7.5366,207600.0
2013-06-28 15:45:00,10.6,10.6,10.54,10.55,572400.0,7.5366,7.5366,7.4939,7.501,572400.0
2013-06-28 15:50:00,10.55,10.56,10.54,10.55,275600.0,7.501,7.5081,7.4939,7.501,275600.0
2013-06-28 15:55:00,10.55,10.55,10.49,10.51,1140000.0,7.501,7.501,7.4583,7.4726,1140000.0
2013-07-01 09:30:00,10.5,10.5,10.42,10.5,306000.0,7.4655,7.4655,7.4086,7.4655,306000.0
2013-07-01 09:35:00,10.5,10.51,10.44,10.49,238800.0,7.4655,7.4726,7.4228,7.4583,238800.0
2013-07-01 09:40:00,10.5,10.54,10.49,10.54,246400.0,7.4655,7.4939,7.4583,7.4939,246400.0
2013-07-01 09:45:00,10.54,10.56,10.54,10.56,140800.0,7.4939,7.5081,7.4939,7.5081,140800.0
2013-07-01 09:50:00,10.57,10.58,10.55,10.56,96000.0,7.5152,7.5223,7.501,7.5081,96000.0
2013-07-01 09:55:00,10.56,10.58,10.54,10.54,74800.0,7.5081,7.5223,7.4939,7.4939,74800.0
2013-07-01 10:00:00,10.55,10.58,10.53,10.56,113600.0,7.501,7.5223,7.4868,7.5081,113600.0
2013-07-01 10:05:00,10.56,10.58,10.47,10.47,184800.0,7.5081,7.5223,7.4441,7.4441,184800.0
2013-07-01 10:10:00,10.47,10.5,10.45,10.49,134800.0,7.4441,7.4655,7.4299,7.4583,134800.0
2013-07-01 10:15:00,10.49,10.5,10.47,10.49,151200.0,7.4583,7.4655,7.4441,7.4583,151200.0
2013-07-01 10:20:00,10.49,10.5,10.42,10.45,194000.0,7.4583,7.4655,7.4086,7.4299,194000.0
2013-07-01 10:25:00,10.45,10.46,10.43,10.44,92000.0,7.4299,7.437,7.4157,7.4228,92000.0
2013-07-01 10:30:00,10.43,10.46,10.42,10.45,105200.0,7.4157,7.437,7.4086,7.4299,105200.0
2013-07-01 10:35:00,10.45,10.49,10.45,10.49,108400.0,7.4299,7.4583,7.4299,7.4583,108400.0
2013-07-01 10:40:00,10.49,10.5,10.49,10.49,126800.0,7.4583,7.4655,7.4583,7.4583,126800.0
2013-07-01 10:45:00,10.5,10.51,10.49,10.5,230800.0,7.4655,7.4726,7.4583,7.4655,230800.0
2013-07-01 10:50:00,10.5,10.54,10.5,10.53,65200.0,7.4655,7.4939,7.4655,7.4868,65200.0
2013-07-01 10:55:00,10.54,10.57,10.53,10.55,108400.0,7.4939,7.5152,7.4868,7.501,108400.0
2013-07-01 11:00:00,10.55,10.55,10.5,10.51,163600.0,7.501,7.501,7.4655,7.4726,163600.0
2013-07-01 11:05:00,10.5,10.53,10.49,10.53,51600.0,7.4655,7.4868,7.4583,7.4868,51600.0
2013-07-01 11:10:00,10.53,10.54,10.53,10.53,33200.0,7.4868,7.4939,7.4868,7.4868,33200.0
2013-07-01 11:15:00,10.54,10.54,10.52,10.54,27200.0,7.4939,7.4939,7.4797,7.4939,27200.0
2013-07-01 11:20:00,10.54,10.55,10.54,10.55,65200.0,7.4939,7.501,7.4939,7.501,65200.0
2013-07-01 11:25:00,10.55,10.56,10.55,10.56,38000.0,7.501,7.5081,7.501,7.5081,38000.0
2013-07-01 11:30:00,10.56,10.59,10.56,10.56,44000.0,7.5081,7.5294,7.5081,7.5081,44000.0
2013-07-01 11:35:00,10.56,10.56,10.55,10.56,36000.0,7.5081,7.5081,7.501,7.5081,36000.0
2013-07-01 11:40:00,10.56,10.56,10.55,10.56,75600.0,7.5081,7.5081,7.501,7.5081,75600.0
2013-07-01 11:45:00,10.56,10.56,10.55,10.56,94800.0,7.5081,7.5081,7.501,7.5081,94800.0
2013-07-01 11:50:00,10.56,10.56,10.55,10.55,40000.0,7.5081,7.5081,7.501,7.501,40000.0
2013-07-01 11:55:00,10.55,10.58,10.55,10.57,68800.0,7.501,7.5223,7.501,7.5152,68800.0
2013-07-01 12:00:00,10.57,10.58,10.56,10.58,90000.0,7.5152,7.5223,7.5081,7.5223,90000.0
2013-07-01 12:05:00,10.58,10.58,10.56,10.58,27200.0,7.5223,7.5223,7.5081,7.5223,27200.0
2013-07-01 12:10:00,10.58,10.58,10.56,10.56,22400.0,7.5223,7.5223,7.5081,7.5081,22400.0
2013-07-01 12:15:00,10.56,10.57,10.55,10.55,23200.0,7.5081,7.5152,7.501,7.501,23200.0
2013-07-01 12:20:00,10.54,10.55,10.53,10.54,64000.0,7.4939,7.501,7.4868,7.4939,64000.0
2013-07-01 12:25:00,10.54,10.55,10.52,10.54,57600.0,7.4939,7.501,7.4797,7.4939,57600.0
2013-07-01 12:30:00,10.55,10.57,10.54,10.56,35600.0,7.501,7.5152,7.4939,7.5081,35600.0
2013-07-01 12:35:00,10.57,10.58,10.56,10.56,27600.0,7.5152,7.5223,7.5081,7.5081,27600.0
2013-07-01 12:40:00,10.56,10.56,10.55,10.55,47200.0,7.5081,7.5081,7.501,7.501,47200.0
2013-07-01 12:45:00,10.55,10.58,10.55,10.56,33600.0,7.501,7.5223,7.501,7.5081,33600.0
2013-07-01 12:50:00,10.56,10.58,10.56,10.58,32000.0,7.5081,7.5223,7.5081,7.5223,32000.0
2013-07-01 12:55:00,10.58,10.58,10.56,10.56,34400.0,7.5223,7.5223,7.5081,7.5081,34400.0
2013-07-01 13:00:00,10.56,10.58,10.56,10.58,33600.0,7.5081,7.5223,7.5081,7.5223,33600.0
2013-07-01 13:05:00,10.58,10.58,10.57,10.57,44400.0,7.5223,7.5223,7.5152,7.5152,44400.0
2013-07-01 13:10:00,10.57,10.57,10.56,10.56,35600.0,7.5152,7.5152,7.5081,7.5081,35600.0
2013-07-01 13:15:00,10.56,10.56,10.54,10.54,42000.0,7.5081,7.5081,7.4939,7.4939,42000.0
2013-07-01 13:20:00,10.54,10.54,10.52,10.53,46000.0,7.4939,7.4939,7.4797,7.4868,46000.0
2013-07-01 13:25:00,10.53,10.54,10.53,10.54,26000.0,7.4868,7.4939,7.4868,7.4939,26000.0
2013-07-01 13:30:00,10.54,10.55,10.54,10.54,21200.0,7.4939,7.501,7.4939,7.4939,21200.0
2013-07-01 13:35:00,10.53,10.56,10.53,10.56,24000.0,7.4868,7.5081,7.4868,7.5081,24000.0
2013-07-01 13:40:00,10.56,10.56,10.52,10.53,32400.0,7.5081,7.5081,7.4797,7.4868,32400.0
2013-07-01 13:45:00,10.53,10.54,10.53,10.54,41200.0,7.4868,7.4939,7.4868,7.4939,41200.0
2013-07-01 13:50:00,10.54,10.55,10.53,10.55,65600.0,7.4939,7.501,7.4868,7.501,65600.0
2013-07-01 13:55:00,10.54,10.55,10.53,10.53,40400.0,7.4939,7.501,7.4868,7.4868,40400.0
2013-07-01 14:00:00,10.53,10.55,10.53,10.54,66000.0,7.4868,7.501,7.4868,7.4939,66000.0
2013-07-01 14:05:00,10.54,10.55,10.54,10.54,39600.0,7.4939,7.501,7.4939,7.4939,39600.0
2013-07-01 14:10:00,10.54,10.54,10.51,10.51,42000.0,7.4939,7.4939,7.4726,7.4726,42000.0
2013-07-01 14:15:00,10.51,10.51,10.49,10.5,65200.0,7.4726,7.4726,7.4583,7.4655,65200.0
2013-07-01 14:20:00,10.5,10.5,10.49,10.49,46000.0,7.4655,7.4655,7.4583,7.4583,46000.0
2013-07-01 14:25:00,10.49,10.53,10.49,10.53,103600.0,7.4583,7.4868,7.4583,7.4868,103600.0
2013-07-01 14:30:00,10.53,10.54,10.53,10.53,39600.0,7.4868,7.4939,7.4868,7.4868,39600.0
2013-07-01 14:35:00,10.53,10.53,10.51,10.51,63200.0,7.4868,7.4868,7.4726,7.4726,63200.0
2013-07-01 14:40:00,10.52,10.53,10.51,10.53,46800.0,7.4797,7.4868,7.4726,7.4868,46800.0
2013-07-01 14:45:00,10.53,10.54,10.52,10.52,99600.0,7.4868,7.4939,7.4797,7.4797,99600.0
2013-07-01 14:50:00,10.52,10.55,10.52,10.55,96400.0,7.4797,7.501,7.4797,7.501,96400.0
2013-07-01 14:55:00,10.55,10.55,10.54,10.54,32000.0,7.501,7.501,7.4939,7.4939,32000.0
2013-07-01 15:00:00,10.54,10.56,10.54,10.56,40000.0,7.4939,7.5081,7.4939,7.5081,40000.0
2013-07-01 15:05:00,10.56,10.56,10.54,10.55,45600.0,7.5081,7.5081,7.4939,7.501,45600.0
2013-07-01 15:10:00,10.55,10.56,10.53,10.55,84800.0,7.501,7.5081,7.4868,7.501,84800.0
2013-07-01 15:15:00,10.55,10.56,10.54,10.54,76400.0,7.501,7.5081,7.4939,7.4939,76400.0
2013-07-01 15:20:00,10.54,10.55,10.53,10.54,84800.0,7.4939,7.501,7.4868,7.4939,84800.0
2013-07-01 15:25:00,10.54,10.55,10.53,10.53,116000.0,7.4939,7.501,7.4868,7.4868,116000.0
2013-07-01 15:30:00,10.53,10.55,10.51,10.54,177200.0,7.4868,7.501,7.4726,7.4939,177200.0
2013-07-01 15:35:00,10.54,10.55,10.52,10.53,141200.0,7.4939,7.501,7.4797,7.4868,141200.0
2013-07-01 15:40:00,10.53,10.54,10.52,10.53,139200.0,7.4868,7.4939,7.4797,7.4868,139200.0
2013-07-01 15:45:00,10.53,10.55,10.53,10.54,167200.0,7.4868,7.501,7.4868,7.4939,167200.0
2013-07-01 15:50:00,10.54,10.56,10.54,10.56,219600.0,7.4939,7.5081,7.4939,7.5081,219600.0
2013-07-01 15:55:00,10.56,10.56,10.55,10.56,274400.0,7.5081,7.5081,7.501,7.5081,274400.0
2013-07-02 09:30:00,10.57,10.61,10.56,10.58,142800.0,7.5152,7.5437,7.5081,7.5223,142800.0
2013-07-02 09:35:00,10.57,10.65,10.57,10.61,85200.0,7.5152,7.5721,7.5152,7.5437,85200.0
2013-07-02 09:40:00,10.62,10.65,10.61,10.62,94000.0,7.5508,7.5721,7.5437,7.5508,94000.0
2013-07-02 09:45:00,10.63,10.65,10.61,10.61,109200.0,7.5579,7.5721,7.5437,7.5437,109200.0
2013-07-02 09:50:00,10.61,10.64,10.61,10.64,109600.0,7.5437,7.565,7.5437,7.565,109600.0
2013-07-02 09:55:00,10.63,10.68,10.63,10.67,360800.0,7.5579,7.5934,7.5579,7.5863,360800.0
2013-07-02 10:00:00,10.69,10.69,10.62,10.65,146800.0,7.6005,7.6005,7.5508,7.5721,146800.0
2013-07-02 10:05:00,10.64,10.65,10.62,10.64,97600.0,7.565,7.5721,7.5508,7.565,97600.0
2013-07-02 10:10:00,10.64,10.67,10.63,10.64,114000.0,7.565,7.5863,7.5579,7.565,114000.0
2013-07-02 10:15:00,10.64,10.67,10.63,10.66,128000.0,7.565,7.5863,7.5579,7.5792,128000.0
2013-07-02 10:20:00,10.67,10.68,10.65,10.65,105600.0,7.5863,7.5934,7.5721,7.5721,105600.0
2013-07-02 10:25:00,10.65,10.67,10.63,10.63,67600.0,7.5721,7.5863,7.5579,7.5579,67600.0
2013-07-02 10:30:00,10.63,10.64,10.62,10.63,224400.0,7.5579,7.565,7.5508,7.5579,224400.0
2013-07-02 10:35:00,10.63,10.63,10.61,10.61,46400.0,7.5579,7.5579,7.5437,7.5437,46400.0
2013-07-02 10:40:00,10.61,10.63,10.59,10.59,108800.0,7.5437,7.5579,7.5294,7.5294,108800.0
2013-07-02 10:45:00,10.58,10.6,10.57,10.6,122000.0,7.5223,7.5366,7.5152,7.5366,122000.0
2013-07-02 10:50:00,10.6,10.63,10.59,10.61,82800.0,7.5366,7.5579,7.5294,7.5437,82800.0
2013-07-02 10:55:00,10.61,10.63,10.6,10.6,77200.0,7.5437,7.5579,7.5366,7.5366,77200.0
2013-07-02 11:00:00,10.6,10.6,10.59,10.59,126000.0,7.5366,7.5366,7.5294,7.5294,126000.0
2013-07-02 11:05:00,10.59,10.6,10.59,10.6,60800.0,7.5294,7.5366,7.5294,7.5366,60800.0
2013-07-02 11:10:00,10.59,10.61,10.59,10.61,182000.0,7.5294,7.5437,7.5294,7.5437,182000.0
2013-07-02 11:15:00,10.61,10.62,10.6,10.62,49600.0,7.5437,7.5508,7.5366,7.5508,49600.0
2013-07-02 11:20:00,10.62,10.63,10.6,10.61,139600.0,7.5508,7.5579,7.5366,7.5437,139600.0
2013-07-02 11:25:00,10.6,10.62,10.59,10.61,195600.0,7.5366,7.5508,7.5294,7.5437,195600.0
2013-07-02 11:30:00,10.61,10.62,10.59,10.6,72400.0,7.5437,7.5508,7.5294,7.5366,72400.0
2013-07-02 11:35:00,10.6,10.61,10.6,10.6,125600.0,7.5366,7.5437,7.5366,7.5366,125600.0
2013-07-02 11:40:00,10.6,10.61,10.6,10.61,73600.0,7.5366,7.5437,7.5366,7.5437,73600.0
2013-07-02 11:45:00,10.61,10.65,10.61,10.63,98000.0,7.5437,7.5721,7.5437,7.5579,98000.0
2013-07-02 11:50:00,10.64,10.64,10.6,10.61,66000.0,7.565,7.565,7.5366,7.5437,66000.0
2013-07-02 11:55:00,10.6,10.6,10.59,10.6,111600.0,7.5366,7.5366,7.5294,7.5366,111600.0
2013-07-02 12:00:00,10.6,10.61,10.59,10.6,62400.0,7.5366,7.5437,7.5294,7.5366,62400.0
2013-07-02 12:05:00,10.6,10.61,10.6,10.61,86400.0,7.5366,7.5437,7.5366,7.5437,86400.0
2013-07-02 12:10:00,10.6,10.62,10.6,10.61,106800.0,7.5366,7.5508,7.5366,7.5437,106800.0
2013-07-02 12:15:00,10.61,10.61,10.59,10.61,37200.0,7.5437,7.5437,7.5294,7.5437,37200.0
2013-07-02 12:20:00,10.61,10.62,10.61,10.62,54800.0,7.5437,7.5508,7.5437,7.5508,54800.0
2013-07-02 12:25:00,10.61,10.62,10.61,10.62,16000.0,7.5437,7.5508,7.5437,7.5508,16000.0
2013-07-02 12:30:00,10.62,10.63,10.62,10.63,21200.0,7.5508,7.5579,7.5508,7.5579,21200.0
2013-07-02 12:35:00,10.63,10.63,10.62,10.62,28800.0,7.5579,7.5579,7.5508,7.5508,28800.0
2013-07-02 12:40:00,10.62,10.62,10.6,10.6,41600.0,7.5508,7.5508,7.5366,7.5366,41600.0
2013-07-02 12:45:00,10.6,10.62,10.6,10.61,54400.0,7.5366,7.5508,7.5366,7.5437,54400.0
2013-07-02 12:50:00,10.61,10.61,10.6,10.61,36800.0,7.5437,7.5437,7.5366,7.5437,36800.0
2013-07-02 12:55:00,10.61,10.63,10.61,10.62,52800.0,7.5437,7.5579,7.5437,7.5508,52800.0
2013-07-02 13:00:00,10.62,10.62,10.6,10.6,43600.0,7.5508,7.5508,7.5366,7.5366,43600.0
2013-07-02 13:05:00,10.61,10.61,10.6,10.61,40000.0,7.5437,7.5437,7.5366,7.5437,40000.0
2013-07-02 13:10:00,10.62,10.62,10.6,10.61,66000.0,7.5508,7.5508,7.5366,7.5437,66000.0
2013-07-02 13:15:00,10.61,10.61,10.6,10.61,48000.0,7.5437,7.5437,7.5366,7.5437,48000.0
2013-07-02 13:20:00,10.61,10.62,10.6,10.62,46400.0,7.5437,7.5508,7.5366,7.5508,46400.0
2013-07-02 13:25:00,10.61,10.62,10.6,10.61,57600.0,7.5437,7.5508,7.5366,7.5437,57600.0
2013-07-02 13:30:00,10.61,10.63,10.6,10.61,57200.0,7.5437,7.5579,7.5366,7.5437,57200.0
2013-07-02 13:35:00,10.61,10.61,10.6,10.6,105200.0,7.5437,7.5437,7.5366,7.5366,105200.0
2013-07-02 13:40:00,10.6,10.6,10.6,10.6,40800.0,7.5366,7.5366,7.5366,7.5366,40800.0
2013-07-02 13:45:00,10.6,10.61,10.6,10.6,61200.0,7.5366,7.5437,7.5366,7.5366,61200.0
2013-07-02 13:50:00,10.6,10.62,10.6,10.62,35200.0,7.5366,7.5508,7.5366,7.5508,35200.0
2013-07-02 13:55:00,10.62,10.62,10.61,10.61,41200.0,7.5508,7.5508,7.5437,7.5437,41200.0
2013-07-02 14:00:00,10.61,10.61,10.6,10.61,98400.0,7.5437,7.5437,7.5366,7.5437,98400.0
2013-07-02 14:05:00,10.61,10.61,10.59,10.6,96000.0,7.5437,7.5437,7.5294,7.5366,96000.0
2013-07-02 14:10:00,10.59,10.6,10.59,10.59,122400.0,7.5294,7.5366,7.5294,7.5294,122400.0
2013-07-02 14:15:00,10.59,10.59,10.57,10.58,76000.0,7.5294,7.5294,7.5152,7.5223,76000.0
2013-07-02 14:20:00,10.58,10.58,10.56,10.56,55600.0,7.5223,7.5223,7.5081,7.5081,55600.0
2013-07-02 14:25:00,10.56,10.56,10.54,10.56,67200.0,7.5081,7.5081,7.4939,7.5081,67200.0
2013-07-02 14:30:00,10.56,10.58,10.56,10.58,53600.0,7.5081,7.5223,7.5081,7.5223,53600.0
2013-07-02 14:35:00,10.58,10.58,10.56,10.57,110800.0,7.5223,7.5223,7.5081,7.5152,110800.0
2013-07-02 14:40:00,10.57,10.57,10.56,10.57,92000.0,7.5152,7.5152,7.5081,7.5152,92000.0
2013-07-02 14:45:00,10.56,10.58,10.56,10.57,109200.0,7.5081,7.5223,7.5081,7.5152,109200.0
2013-07-02 14:50:00,10.57,10.58,10.56,10.57,49200.0,7.5152,7.5223,7.5081,7.5152,49200.0
2013-07-02 14:55:00,10.57,10.58,10.56,10.56,34400.0,7.5152,7.5223,7.5081,7.5081,34400.0
2013-07-02 15:00:00,10.56,10.58,10.56,10.58,63600.0,7.5081,7.5223,7.5081,7.5223,63600.0
2013-07-02 15:05:00,10.58,10.6,10.58,10.58,76400.0,7.5223,7.5366,7.5223,7.5223,76400.0
2013-07-02 15:10:00,10.58,10.59,10.58,10.58,404000.0,7.5223,7.5294,7.5223,7.5223,404000.0
2013-07-02 15:15:00,10.57,10.57,10.55,10.55,204400.0,7.5152,7.5152,7.501,7.501,204400.0
2013-07-02 15:20:00,10.55,10.56,10.52,10.53,138000.0,7.501,7.5081,7.4797,7.4868,138000.0
2013-07-02 15:25:00,10.53,10.53,10.52,10.53,342400.0,7.4868,7.4868,7.4797,7.4868,342400.0
2013-07-02 15:30:00,10.53,10.53,10.5,10.52,242000.0,7.4868,7.4868,7.4655,7.4797,242000.0
2013-07-02 15:35:00,10.52,10.54,10.51,10.53,143600.0,7.4797,7.4939,7.4726,7.4868,143600.0
2013-07-02 15:40:00,10.54,10.54,10.52,10.53,106000.0,7.4939,7.4939,7.4797,7.4868,106000.0
2013-07-02 15:45:00,10.52,10.53,10.51,10.51,252400.0,7.4797,7.4868,7.4726,7.4726,252400.0
2013-07-02 15:50:00,10.51,10.55,10.51,10.53,362800.0,7.4726,7.501,7.4726,7.4868,362800.0
2013-07-02 15:55:00,10.54,10.55,10.53,10.54,314400.0,7.4939,7.501,7.4868,7.4939,314400.0
2013-07-03 09:30:00,10.54,10.62,10.54,10.62,68400.0,7.4939,7.5508,7.4939,7.5508,68400.0
2013-07-03 09:35:00,10.6,10.66,10.58,10.66,60400.0,7.5366,7.5792,7.5223,7.5792,60400.0
2013-07-03 09:40:00,10.65,10.67,10.64,10.65,78800.0,7.5721,7.5863,7.565,7.5721,78800.0
2013-07-03 09:45:00,10.64,10.65,10.63,10.65,66800.0,7.565,7.5721,7.5579,7.5721,66800.0
2013-07-03 09:50:00,10.65,10.69,10.64,10.68,85600.0,7.5721,7.6005,7.565,7.5934,85600.0
2013-07-03 09:55:00,10.68,10.69,10.66,10.66,46800.0,7.5934,7.6005,7.5792,7.5792,46800.0
2013-07-03 10:00:00,10.66,10.67,10.6,10.6,82800.0,7.5792,7.5863,7.5366,7.5366,82800.0
2013-07-03 10:05:00,10.6,10.64,10.6,10.64,72400.0,7.5366,7.565,7.5366,7.565,72400.0
2013-07-03 10:10:00,10.65,10.65,10.6,10.63,60800.0,7.5721,7.5721,7.5366,7.5579,60800.0
2013-07-03 10:15:00,10.63,10.63,10.6,10.6,38800.0,7.5579,7.5579,7.5366,7.5366,38800.0
2013-07-03 10:20:00,10.61,10.63,10.6,10.63,37600.0,7.5437,7.5579,7.5366,7.5579,37600.0
2013-07-03 10:25:00,10.63,10.65,10.61,10.64,50000.0,7.5579,7.5721,7.5437,7.565,50000.0
2013-07-03 10:30:00,10.64,10.67,10.63,10.67,45600.0,7.565,7.5863,7.5579,7.5863,45600.0
2013-07-03 10:35:00,10.66,10.67,10.62,10.62,44400.0,7.5792,7.5863,7.5508,7.5508,44400.0
2013-07-03 10:40:00,10.62,10.63,10.62,10.63,37200.0,7.5508,7.5579,7.5508,7.5579,37200.0
2013-07-03 10:45:00,10.63,10.63,10.6,10.62,40000.0,7.5579,7.5579,7.5366,7.5508,40000.0
2013-07-03 10:50:00,10.61,10.63,10.59,10.6,58800.0,7.5437,7.5579,7.5294,7.5366,58800.0
2013-07-03 10:55:00,10.6,10.6,10.56,10.57,55600.0,7.5366,7.5366,7.5081,7.5152,55600.0
2013-07-03 11:00:00,10.58,10.6,10.58,10.58,75600.0,7.5223,7.5366,7.5223,7.5223,75600.0
2013-07-03 11:05:00,10.58,10.58,10.54,10.54,25200.0,7.5223,7.5223,7.4939,7.4939,25200.0
2013-07-03 11:10:00,10.54,10.55,10.53,10.55,58400.0,7.4939,7.501,7.4868,7.501,58400.0
2013-07-03 11:15:00,10.55,10.56,10.54,10.54,41600.0,7.501,7.5081,7.4939,7.4939,41600.0
2013-07-03 11:20:00,10.54,10.54,10.53,10.53,22800.0,7.4939,7.4939,7.4868,7.4868,22800.0
2013-07-03 11:25:00,10.53,10.55,10.53,10.55,60400.0,7.4868,7.501,7.4868,7.501,60400.0
2013-07-03 11:30:00,10.55,10.55,10.53,10.54,71200.0,7.501,7.501,7.4868,7.4939,71200.0
2013-07-03 11:35:00,10.54,10.54,10.53,10.53,45200.0,7.4939,7.4939,7.4868,7.4868,45200.0
2013-07-03 11:40:00,10.53,10.54,10.52,10.54,42400.0,7.4868,7.4939,7.4797,7.4939,42400.0
2013-07-03 11:45:00,10.54,10.55,10.53,10.54,32800.0,7.4939,7.501,7.4868,7.4939,32800.0
2013-07-03 11:50:00,10.54,10.56,10.54,10.56,33200.0,7.4939,7.5081,7.4939,7.5081,33200.0
2013-07-03 11:55:00,10.56,10.6,10.56,10.59,74400.0,7.5081,7.5366,7.5081,7.5294,74400.0
2013-07-03 12:00:00,10.59,10.59,10.58,10.58,34400.0,7.5294,7.5294,7.5223,7.5223,34400.0
2013-07-03 12:05:00,10.59,10.6,10.58,10.6,29200.0,7.5294,7.5366,7.5223,7.5366,29200.0
2013-07-03 12:10:00,10.6,10.6,10.57,10.58,52800.0,7.5366,7.5366,7.5152,7.5223,52800.0
2013-07-03 12:15:00,10.58,10.61,10.58,10.61,47600.0,7.5223,7.5437,7.5223,7.5437,47600.0
2013-07-03 12:20:00,10.61,10.61,10.6,10.6,49600.0,7.5437,7.5437,7.5366,7.5366,49600.0
2013-07-03 12:25:00,10.6,10.61,10.6,10.6,41200.0,7.5366,7.5437,7.5366,7.5366,41200.0
2013-07-03 12:30:00,10.6,10.6,10.59,10.59,47200.0,7.5366,7.5366,7.5294,7.5294,47200.0
2013-07-03 12:35:00,10.59,10.6,10.59,10.6,46000.0,7.5294,7.5366,7.5294,7.5366,46000.0
2013-07-03 12:40:00,10.6,10.61,10.6,10.6,56400.0,7.5366,7.5437,7.5366,7.5366,56400.0
2013-07-03 12:45:00,10.59,10.61,10.59,10.6,52000.0,7.5294,7.5437,7.5294,7.5366,52000.0
2013-07-03 12:50:00,10.61,10.61,10.57,10.59,103200.0,7.5437,7.5437,7.5152,7.5294,103200.0
2013-07-03 12:55:00,10.59,10.6,10.57,10.59,116800.0,7.5294,7.5366,7.5152,7.5294,116800.0
2013-07-05 09:30:00,10.65,10.68,10.63,10.64,117200.0,7.5721,7.5934,7.5579,7.565,117200.0
2013-07-05 09:35:00,10.63,10.63,10.58,10.59,82000.0,7.5579,7.5579,7.5223,7.5294,82000.0
2013-07-05 09:40:00,10.59,10.59,10.56,10.58,52400.0,7.5294,7.5294,7.5081,7.5223,52400.0
2013-07-05 09:45:00,10.58,10.59,10.54,10.55,126800.0,7.5223,7.5294,7.4939,7.501,126800.0
2013-07-05 09:50:00,10.55,10.56,10.53,10.56,48800.0,7.501,7.5081,7.4868,7.5081,48800.0
2013-07-05 09:55:00,10.56,10.56,10.53,10.54,86400.0,7.5081,7.5081,7.4868,7.4939,86400.0
2013-07-05 10:00:00,10.54,10.54,10.51,10.53,102000.0,7.4939,7.4939,7.4726,7.4868,102000.0
2013-07-05 10:05:00,10.53,10.54,10.51,10.51,53200.0,7.4868,7.4939,7.4726,7.4726,53200.0
2013-07-05 10:10:00,10.51,10.51,10.49,10.5,76800.0,7.4726,7.4726,7.4583,7.4655,76800.0
2013-07-05 10:15:00,10.5,10.51,10.46,10.49,119200.0,7.4655,7.4726,7.437,7.4583,119200.0
2013-07-05 10:20:00,10.48,10.49,10.42,10.48,196800.0,7.4512,7.4583,7.4086,7.4512,196800.0
2013-07-05 10:25:00,10.48,10.49,10.47,10.49,62400.0,7.4512,7.4583,7.4441,7.4583,62400.0
2013-07-05 10:30:00,10.49,10.51,10.48,10.51,66800.0,7.4583,7.4726,7.4512,7.4726,66800.0
2013-07-05 10:35:00,10.5,10.53,10.5,10.51,65200.0,7.4655,7.4868,7.4655,7.4726,65200.0
2013-07-05 10:40:00,10.51,10.55,10.51,10.54,34800.0,7.4726,7.501,7.4726,7.4939,34800.0
2013-07-05 10:45:00,10.54,10.55,10.53,10.54,24800.0,7.4939,7.501,7.4868,7.4939,24800.0
2013-07-05 10:50:00,10.54,10.57,10.54,10.56,37600.0,7.4939,7.5152,7.4939,7.5081,37600.0
2013-07-05 10:55:00,10.56,10.62,10.56,10.62,19600.0,7.5081,7.5508,7.5081,7.5508,19600.0
2013-07-05 11:00:00,10.62,10.63,10.62,10.63,43600.0,7.5508,7.5579,7.5508,7.5579,43600.0
2013-07-05 11:05:00,10.63,10.63,10.6,10.61,59200.0,7.5579,7.5579,7.5366,7.5437,59200.0
2013-07-05 11:10:00,10.61,10.62,10.61,10.61,23200.0,7.5437,7.5508,7.5437,7.5437,23200.0
2013-07-05 11:15:00,10.61,10.64,10.61,10.63,17600.0,7.5437,7.565,7.5437,7.5579,17600.0
2013-07-05 11:20:00,10.63,10.63,10.62,10.63,35600.0,7.5579,7.5579,7.5508,7.5579,35600.0
2013-07-05 11:25:00,10.63,10.64,10.63,10.64,9600.0,7.5579,7.565,7.5579,7.565,9600.0
2013-07-05 11:30:00,10.63,10.63,10.62,10.62,23200.0,7.5579,7.5579,7.5508,7.5508,23200.0
2013-07-05 11:35:00,10.62,10.64,10.61,10.64,19600.0,7.5508,7.565,7.5437,7.565,19600.0
2013-07-05 11:40:00,10.64,10.65,10.64,10.65,16800.0,7.565,7.5721,7.565,7.5721,16800.0
2013-07-05 11:45:00,10.64,10.67,10.64,10.67,72400.0,7.565,7.5863,7.565,7.5863,72400.0
2013-07-05 11:50:00,10.68,10.69,10.67,10.68,35600.0,7.5934,7.6005,7.5863,7.5934,35600.0
2013-07-05 11:55:00,10.68,10.71,10.68,10.7,72800.0,7.5934,7.6148,7.5934,7.6077,72800.0
2013-07-05 12:00:00,10.7,10.72,10.7,10.72,75200.0,7.6077,7.6219,7.6077,7.6219,75200.0
2013-07-05 12:05:00,10.72,10.73,10.71,10.72,54000.0,7.6219,7.629,7.6148,7.6219,54000.0
2013-07-05 12:10:00,10.72,10.72,10.71,10.71,13600.0,7.6219,7.6219,7.6148,7.6148,13600.0
2013-07-05 12:15:00,10.71,10.72,10.71,10.72,31200.0,7.6148,7.6219,7.6148,7.6219,31200.0
2013-07-05 12:20:00,10.72,10.72,10.71,10.72,46400.0,7.6219,7.6219,7.6148,7.6219,46400.0
2013-07-05 12:25:00,10.72,10.72,10.71,10.72,145200.0,7.6219,7.6219,7.6148,7.6219,145200.0
2013-07-05 12:30:00,10.72,10.74,10.72,10.74,44000.0,7.6219,7.6361,7.6219,7.6361,44000.0
2013-07-05 12:35:00,10.74,10.75,10.74,10.74,43200.0,7.6361,7.6432,7.6361,7.6361,43200.0
2013-07-05 12:40:00,10.74,10.75,10.74,10.74,62800.0,7.6361,7.6432,7.6361,7.6361,62800.0
2013-07-05 12:45:00,10.74,10.74,10.73,10.73,56400.0,7.6361,7.6361,7.629,7.629,56400.0
2013-07-05 12:50:00,10.73,10.73,10.72,10.72,26800.0,7.629,7.629,7.6219,7.6219,26800.0
2013-07-05 12:55:00,10.72,10.72,10.72,10.72,8000.0,7.6219,7.6219,7.6219,7.6219,8000.0
2013-07-05 13:00:00,10.72,10.73,10.7,10.7,40800.0,7.6219,7.629,7.6077,7.6077,40800.0
2013-07-05 13:05:00,10.7,10.71,10.69,10.71,25200.0,7.6077,7.6148,7.6005,7.6148,25200.0
2013-07-05 13:10:00,10.71,10.72,10.71,10.72,19200.0,7.6148,7.6219,7.6148,7.6219,19200.0
2013-07-05 13:15:00,10.72,10.72,10.71,10.72,12400.0,7.6219,7.6219,7.6148,7.6219,12400.0
2013-07-05 13:20:00,10.72,10.72,10.71,10.71,29600.0,7.6219,7.6219,7.6148,7.6148,29600.0
2013-07-05 13:25:00,10.71,10.72,10.71,10.71,6000.0,7.6148,7.6219,7.6148,7.6148,6000.0
2013-07-05 13:30:00,10.71,10.72,10.71,10.72,17600.0,7.6148,7.6219,7.6148,7.6219,17600.0
2013-07-05 13:35:00,10.71,10.72,10.7,10.71,22400.0,7.6148,7.6219,7.6077,7.6148,22400.0
2013-07-05 13:40:00,10.71,10.71,10.7,10.71,21200.0,7.6148,7.6148,7.6077,7.6148,21200.0
2013-07-05 13:45:00,10.71,10.71,10.7,10.7,22400.0,7.6148,7.6148,7.6077,7.6077,22400.0
2013-07-05 13:50:00,10.7,10.71,10.7,10.7,30800.0,7.6077,7.6148,7.6077,7.6077,30800.0
2013-07-05 13:55:00,10.7,10.71,10.7,10.71,27200.0,7.6077,7.6148,7.6077,7.6148,27200.0
2013-07-05 14:00:00,10.71,10.72,10.71,10.72,42800.0,7.6148,7.6219,7.6148,7.6219,42800.0
2013-07-05 14:05:00,10.71,10.72,10.71,10.72,34800.0,7.6148,7.6219,7.6148,7.6219,34800.0
2013-07-05 14:10:00,10.72,10.72,10.71,10.72,36400.0,7.6219,7.6219,7.6148,7.6219,36400.0
2013-07-05 14:15:00,10.72,10.72,10.71,10.71,26400.0,7.6219,7.6219,7.6148,7.6148,26400.0
2013-07-05 14:20:00,10.71,10.72,10.71,10.72,25600.0,7.6148,7.6219,7.6148,7.6219,25600.0
2013-07-05 14:25:00,10.72,10.74,10.72,10.74,32800.0,7.6219,7.6361,7.6219,7.6361,32800.0
2013-07-05 14:30:00,10.74,10.75,10.7,10.72,88800.0,7.6361,7.6432,7.6077,7.6219,88800.0
2013-07-05 14:35:00,10.72,10.73,10.72,10.72,29200.0,7.6219,7.629,7.6219,7.6219,29200.0
2013-07-05 14:40:00,10.72,10.72,10.71,10.71,48400.0,7.6219,7.6219,7.6148,7.6148,48400.0
2013-07-05 14:45:00,10.71,10.71,10.69,10.7,35200.0,7.6148,7.6148,7.6005,7.6077,35200.0
2013-07-05 14:50:00,10.7,10.73,10.7,10.72,74000.0,7.6077,7.629,7.6077,7.6219,74000.0
2013-07-05 14:55:00,10.72,10.72,10.71,10.71,26400.0,7.6219,7.6219,7.6148,7.6148,26400.0
2013-07-05 15:00:00,10.71,10.72,10.71,10.71,22400.0,7.6148,7.6219,7.6148,7.6148,22400.0
2013-07-05 15:05:00,10.71,10.72,10.71,10.72,38400.0,7.6148,7.6219,7.6148,7.6219,38400.0
2013-07-05 15:10:00,10.72,10.72,10.7,10.71,33200.0,7.6219,7.6219,7.6077,7.6148,33200.0
2013-07-05 15:15:00,10.71,10.72,10.71,10.71,22800.0,7.6148,7.6219,7.6148,7.6148,22800.0
2013-07-05 15:20:00,10.71,10.71,10.69,10.69,43600.0,7.6148,7.6148,7.6005,7.6005,43600.0
2013-07-05 15:25:00,10.7,10.7,10.68,10.7,40000.0,7.6077,7.6077,7.5934,7.6077,40000.0
2013-07-05 15:30:00,10.7,10.72,10.7,10.72,67600.0,7.6077,7.6219,7.6077,7.6219,67600.0
2013-07-05 15:35:00,10.72,10.72,10.71,10.72,64800.0,7.6219,7.6219,7.6148,7.6219,64800.0
2013-07-05 15:40:00,10.72,10.73,10.72,10.72,62000.0,7.6219,7.629,7.6219,7.6219,62000.0
2013-07-05 15:45:00,10.73,10.73,10.72,10.73,66400.0,7.629,7.629,7.6219,7.629,66400.0
2013-07-05 15:50:00,10.73,10.74,10.72,10.73,129200.0,7.629,7.6361,7.6219,7.629,129200.0
2013-07-05 15:55:00,10.73,10.75,10.73,10.75,119600.0,7.629,7.6432,7.629,7.6432,119600.0
2013-07-08 09:30:00,10.77,10.83,10.76,10.78,427600.0,7.6574,7.7001,7.6503,7.6645,427600.0
2013-07-08 09:35:00,10.78,10.78,10.72,10.72,156800.0,7.6645,7.6645,7.6219,7.6219,156800.0
2013-07-08 09:40:00,10.72,10.72,10.69,10.71,185600.0,7.6219,7.6219,7.6005,7.6148,185600.0
2013-07-08 09:45:00,10.71,10.74,10.67,10.67,248400.0,7.6148,7.6361,7.5863,7.5863,248400.0
2013-07-08 09:50:00,10.67,10.7,10.64,10.7,101200.0,7.5863,7.6077,7.565,7.6077,101200.0
2013-07-08 09:55:00,10.7,10.74,10.69,10.71,87600.0,7.6077,7.6361,7.6005,7.6148,87600.0
2013-07-08 10:00:00,10.7,10.71,10.68,10.7,82400.0,7.6077,7.6148,7.5934,7.6077,82400.0
2013-07-08 10:05:00,10.69,10.69,10.63,10.63,90800.0,7.6005,7.6005,7.5579,7.5579,90800.0
2013-07-08 10:10:00,10.63,10.66,10.63,10.63,69200.0,7.5579,7.5792,7.5579,7.5579,69200.0
2013-07-08 10:15:00,10.64,10.69,10.63,10.67,76400.0,7.565,7.6005,7.5579,7.5863,76400.0
2013-07-08 10:20:00,10.68,10.69,10.64,10.66,100800.0,7.5934,7.6005,7.565,7.5792,100800.0
2013-07-08 10:25:00,10.66,10.69,10.64,10.64,57200.0,7.5792,7.6005,7.565,7.565,57200.0
2013-07-08 10:30:00,10.64,10.68,10.64,10.67,48000.0,7.565,7.5934,7.565,7.5863,48000.0
2013-07-08 10:35:00,10.67,10.69,10.67,10.69,46000.0,7.5863,7.6005,7.5863,7.6005,46000.0
2013-07-08 10:40:00,10.69,10.69,10.65,10.65,118400.0,7.6005,7.6005,7.5721,7.5721,118400.0
2013-07-08 10:45:00,10.66,10.68,10.66,10.68,55200.0,7.5792,7.5934,7.5792,7.5934,55200.0
2013-07-08 10:50:00,10.68,10.68,10.66,10.66,64000.0,7.5934,7.5934,7.5792,7.5792,64000.0
2013-07-08 10:55:00,10.66,10.68,10.66,10.68,53600.0,7.5792,7.5934,7.5792,7.5934,53600.0
2013-07-08 11:00:00,10.68,10.72,10.68,10.72,52400.0,7.5934,7.6219,7.5934,7.6219,52400.0
2013-07-08 11:05:00,10.73,10.75,10.73,10.74,62000.0,7.629,7.6432,7.629,7.6361,62000.0
2013-07-08 11:10:00,10.74,10.74,10.72,10.73,61200.0,7.6361,7.6361,7.6219,7.629,61200.0
2013-07-08 11:15:00,10.73,10.73,10.7,10.72,69200.0,7.629,7.629,7.6077,7.6219,69200.0
2013-07-08 11:20:00,10.72,10.72,10.7,10.71,44800.0,7.6219,7.6219,7.6077,7.6148,44800.0
2013-07-08 11:25:00,10.71,10.72,10.7,10.71,40400.0,7.6148,7.6219,7.6077,7.6148,40400.0
2013-07-08 11:30:00,10.71,10.72,10.7,10.71,57600.0,7.6148,7.6219,7.6077,7.6148,57600.0
2013-07-08 11:35:00,10.71,10.72,10.71,10.72,65600.0,7.6148,7.6219,7.6148,7.6219,65600.0
2013-07-08 11:40:00,10.72,10.72,10.71,10.72,57600.0,7.6219,7.6219,7.6148,7.6219,57600.0
2013-07-08 11:45:00,10.71,10.72,10.71,10.71,40800.0,7.6148,7.6219,7.6148,7.6148,40800.0
2013-07-08 11:50:00,10.71,10.72,10.69,10.7,128400.0,7.6148,7.6219,7.6005,7.6077,128400.0
2013-07-08 11:55:00,10.7,10.7,10.68,10.69,36400.0,7.6077,7.6077,7.5934,7.6005,36400.0
2013-07-08 12:00:00,10.69,10.71,10.69,10.69,50000.0,7.6005,7.6148,7.6005,7.6005,50000.0
2013-07-08 12:05:00,10.69,10.69,10.67,10.68,30000.0,7.6005,7.6005,7.5863,7.5934,30000.0
2013-07-08 12:10:00,10.68,10.69,10.67,10.67,41600.0,7.5934,7.6005,7.5863,7.5863,41600.0
2013-07-08 12:15:00,10.67,10.67,10.66,10.67,30800.0,7.5863,7.5863,7.5792,7.5863,30800.0
2013-07-08 12:20:00,10.67,10.68,10.64,10.65,78800.0,7.5863,7.5934,7.565,7.5721,78800.0
2013-07-08 12:25:00,10.65,10.65,10.63,10.63,59600.0,7.5721,7.5721,7.5579,7.5579,59600.0
2013-07-08 12:30:00,10.63,10.65,10.63,10.64,69600.0,7.5579,7.5721,7.5579,7.565,69600.0
2013-07-08 12:35:00,10.64,10.67,10.64,10.66,34400.0,7.565,7.5863,7.565,7.5792,34400.0
2013-07-08 12:40:00,10.65,10.67,10.65,10.67,34400.0,7.5721,7.5863,7.5721,7.5863,34400.0
2013-07-08 12:45:00,10.67,10.69,10.67,10.68,42800.0,7.5863,7.6005,7.5863,7.5934,42800.0
2013-07-08 12:50:00,10.68,10.7,10.68,10.7,34000.0,7.5934,7.6077,7.5934,7.6077,34000.0
2013-07-08 12:55:00,10.7,10.7,10.67,10.67,67600.0,7.6077,7.6077,7.5863,7.5863,67600.0
2013-07-08 13:00:00,10.68,10.69,10.67,10.67,78800.0,7.5934,7.6005,7.5863,7.5863,78800.0
2013-07-08 13:05:00,10.67,10.68,10.67,10.67,71200.0,7.5863,7.5934,7.5863,7.5863,71200.0
2013-07-08 13:10:00,10.67,10.68,10.67,10.68,31600.0,7.5863,7.5934,7.5863,7.5934,31600.0
2013-07-08 13:15:00,10.68,10.68,10.67,10.68,76000.0,7.5934,7.5934,7.5863,7.5934,76000.0
2013-07-08 13:20:00,10.68,10.68,10.66,10.67,454000.0,7.5934,7.5934,7.5792,7.5863,454000.0
2013-07-08 13:25:00,10.67,10.68,10.66,10.67,74000.0,7.5863,7.5934,7.5792,7.5863,74000.0
2013-07-08 13:30:00,10.67,10.68,10.67,10.68,57200.0,7.5863,7.5934,7.5863,7.5934,57200.0
2013-07-08 13:35:00,10.68,10.68,10.67,10.67,98400.0,7.5934,7.5934,7.5863,7.5863,98400.0
2013-07-08 13:40:00,10.68,10.68,10.67,10.67,88400.0,7.5934,7.5934,7.5863,7.5863,88400.0
2013-07-08 13:45:00,10.67,10.69,10.67,10.67,120800.0,7.5863,7.6005,7.5863,7.5863,120800.0
2013-07-08 13:50:00,10.67,10.68,10.67,10.67,62000.0,7.5863,7.5934,7.5863,7.5863,62000.0
2013-07-08 13:55:00,10.68,10.68,10.67,10.68,53200.0,7.5934,7.5934,7.5863,7.5934,53200.0
2013-07-08 14:00:00,10.68,10.68,10.65,10.65,227600.0,7.5934,7.5934,7.5721,7.5721,227600.0
2013-07-08 14:05:00,10.65,10.65,10.59,10.6,416000.0,7.5721,7.5721,7.5294,7.5366,416000.0
2013-07-08 14:10:00,10.6,10.62,10.6,10.62,111200.0,7.5366,7.5508,7.5366,7.5508,111200.0
2013-07-08 14:15:00,10.62,10.62,10.6,10.6,57600.0,7.5508,7.5508,7.5366,7.5366,57600.0
2013-07-08 14:20:00,10.6,10.63,10.6,10.63,50400.0,7.5366,7.5579,7.5366,7.5579,50400.0
2013-07-08 14:25:00,10.63,10.65,10.63,10.65,50400.0,7.5579,7.5721,7.5579,7.5721,50400.0
2013-07-08 14:30:00,10.65,10.65,10.65,10.65,62800.0,7.5721,7.5721,7.5721,7.5721,62800.0
2013-07-08 14:35:00,10.65,10.65,10.64,10.64,49600.0,7.5721,7.5721,7.565,7.565,49600.0
2013-07-08 14:40:00,10.64,10.65,10.61,10.61,197600.0,7.565,7.5721,7.5437,7.5437,197600.0
2013-07-08 14:45:00,10.61,10.61,10.6,10.6,88000.0,7.5437,7.5437,7.5366,7.5366,88000.0
2013-07-08 14:50:00,10.6,10.62,10.6,10.62,59600.0,7.5366,7.5508,7.5366,7.5508,59600.0
2013-07-08 14:55:00,10.62,10.63,10.62,10.62,83200.0,7.5508,7.5579,7.5508,7.5508,83200.0
2013-07-08 15:00:00,10.62,10.64,10.62,10.63,65600.0,7.5508,7.565,7.5508,7.5579,65600.0
2013-07-08 15:05:00,10.63,10.65,10.63,10.65,81200.0,7.5579,7.5721,7.5579,7.5721,81200.0
2013-07-08 15:10:00,10.65,10.65,10.61,10.62,236800.0,7.5721,7.5721,7.5437,7.5508,236800.0
2013-07-08 15:15:00,10.62,10.63,10.62,10.63,60400.0,7.5508,7.5579,7.5508,7.5579,60400.0
2013-07-08 15:20:00,10.63,10.63,10.62,10.62,105200.0,7.5579,7.5579,7.5508,7.5508,105200.0
2013-07-08 15:25:00,10.62,10.63,10.62,10.62,122800.0,7.5508,7.5579,7.5508,7.5508,122800.0
2013-07-08 15:30:00,10.62,10.65,10.62,10.65,120800.0,7.5508,7.5721,7.5508,7.5721,120800.0
2013-07-08 15:35:00,10.65,10.67,10.65,10.67,168800.0,7.5721,7.5863,7.5721,7.5863,168800.0
2013-07-08 15:40:00,10.67,10.69,10.67,10.68,247600.0,7.5863,7.6005,7.5863,7.5934,247600.0
2013-07-08 15:45:00,10.68,10.72,10.68,10.72,242400.0,7.5934,7.6219,7.5934,7.6219,242400.0
2013-07-08 15:50:00,10.72,10.72,10.66,10.67,403200.0,7.6219,7.6219,7.5792,7.5863,403200.0
2013-07-08 15:55:00,10.67,10.68,10.65,10.66,610800.0,7.5863,7.5934,7.5721,7.5792,610800.0
2013-07-09 09:30:00,10.68,10.81,10.68,10.75,155600.0,7.5934,7.6859,7.5934,7.6432,155600.0
2013-07-09 09:35:00,10.77,10.78,10.74,10.75,98800.0,7.6574,7.6645,7.6361,7.6432,98800.0
2013-07-09 09:40:00,10.74,10.76,10.74,10.74,70400.0,7.6361,7.6503,7.6361,7.6361,70400.0
2013-07-09 09:45:00,10.74,10.76,10.73,10.76,98800.0,7.6361,7.6503,7.629,7.6503,98800.0
2013-07-09 09:50:00,10.77,10.78,10.75,10.75,73600.0,7.6574,7.6645,7.6432,7.6432,73600.0
2013-07-09 09:55:00,10.75,10.75,10.71,10.73,40800.0,7.6432,7.6432,7.6148,7.629,40800.0
2013-07-09 10:00:00,10.73,10.73,10.68,10.68,130400.0,7.629,7.629,7.5934,7.5934,130400.0
2013-07-09 10:05:00,10.68,10.68,10.65,10.65,126000.0,7.5934,7.5934,7.5721,7.5721,126000.0
2013-07-09 10:10:00,10.65,10.66,10.65,10.65,122800.0,7.5721,7.5792,7.5721,7.5721,122800.0
2013-07-09 10:15:00,10.66,10.67,10.66,10.67,88800.0,7.5792,7.5863,7.5792,7.5863,88800.0
2013-07-09 10:20:00,10.67,10.68,10.66,10.67,132000.0,7.5863,7.5934,7.5792,7.5863,132000.0
2013-07-09 10:25:00,10.67,10.67,10.65,10.65,43200.0,7.5863,7.5863,7.5721,7.5721,43200.0
2013-07-09 10:30:00,10.65,10.65,10.62,10.62,51200.0,7.5721,7.5721,7.5508,7.5508,51200.0
2013-07-09 10:35:00,10.62,10.65,10.62,10.64,57200.0,7.5508,7.5721,7.5508,7.565,57200.0
2013-07-09 10:40:00,10.63,10.63,10.62,10.62,68000.0,7.5579,7.5579,7.5508,7.5508,68000.0
2013-07-09 10:45:00,10.62,10.62,10.61,10.61,56000.0,7.5508,7.5508,7.5437,7.5437,56000.0
2013-07-09 10:50:00,10.61,10.61,10.58,10.59,87600.0,7.5437,7.5437,7.5223,7.5294,87600.0
2013-07-09 10:55:00,10.59,10.6,10.58,10.58,56000.0,7.5294,7.5366,7.5223,7.5223,56000.0
2013-07-09 11:00:00,10.59,10.59,10.58,10.58,48400.0,7.5294,7.5294,7.5223,7.5223,48400.0
2013-07-09 11:05:00,10.58,10.59,10.58,10.58,106000.0,7.5223,7.5294,7.5223,7.5223,106000.0
2013-07-09 11:10:00,10.58,10.58,10.56,10.57,65200.0,7.5223,7.5223,7.5081,7.5152,65200.0
2013-07-09 11:15:00,10.56,10.58,10.56,10.58,44800.0,7.5081,7.5223,7.5081,7.5223,44800.0
2013-07-09 11:20:00,10.58,10.64,10.58,10.63,114000.0,7.5223,7.565,7.5223,7.5579,114000.0
2013-07-09 11:25:00,10.63,10.65,10.63,10.64,63600.0,7.5579,7.5721,7.5579,7.565,63600.0
2013-07-09 11:30:00,10.64,10.65,10.64,10.64,51600.0,7.565,7.5721,7.565,7.565,51600.0
2013-07-09 11:35:00,10.65,10.65,10.63,10.64,48800.0,7.5721,7.5721,7.5579,7.565,48800.0
2013-07-09 11:40:00,10.64,10.65,10.64,10.64,53200.0,7.565,7.5721,7.565,7.565,53200.0
2013-07-09 11:45:00,10.65,10.65,10.63,10.63,38800.0,7.5721,7.5721,7.5579,7.5579,38800.0
2013-07-09 11:50:00,10.63,10.64,10.63,10.63,35600.0,7.5579,7.565,7.5579,7.5579,35600.0
2013-07-09 11:55:00,10.63,10.63,10.62,10.63,70800.0,7.5579,7.5579,7.5508,7.5579,70800.0
2013-07-09 12:00:00,10.63,10.64,10.62,10.64,37200.0,7.5579,7.565,7.5508,7.565,37200.0
2013-07-09 12:05:00,10.64,10.65,10.64,10.64,38400.0,7.565,7.5721,7.565,7.565,38400.0
2013-07-09 12:10:00,10.64,10.64,10.64,10.64,14400.0,7.565,7.565,7.565,7.565,14400.0
2013-07-09 12:15:00,10.64,10.65,10.63,10.63,30000.0,7.565,7.5721,7.5579,7.5579,30000.0
2013-07-09 12:20:00,10.64,10.65,10.64,10.64,18000.0,7.565,7.5721,7.565,7.565,18000.0
2013-07-09 12:25:00,10.64,10.65,10.64,10.64,41600.0,7.565,7.5721,7.565,7.565,41600.0
2013-07-09 12:30:00,10.64,10.65,10.63,10.64,48800.0,7.565,7.5721,7.5579,7.565,48800.0
2013-07-09 12:35:00,10.64,10.65,10.64,10.65,42400.0,7.565,7.5721,7.565,7.5721,42400.0
2013-07-09 12:40:00,10.64,10.65,10.64,10.65,30000.0,7.565,7.5721,7.565,7.5721,30000.0
2013-07-09 12:45:00,10.64,10.65,10.64,10.65,35200.0,7.565,7.5721,7.565,7.5721,35200.0
2013-07-09 12:50:00,10.65,10.65,10.63,10.64,79200.0,7.5721,7.5721,7.5579,7.565,79200.0
2013-07-09 12:55:00,10.64,10.65,10.63,10.65,43600.0,7.565,7.5721,7.5579,7.5721,43600.0
2013-07-09 13:00:00,10.65,10.67,10.65,10.67,93600.0,7.5721,7.5863,7.5721,7.5863,93600.0
2013-07-09 13:05:00,10.67,10.68,10.67,10.67,92400.0,7.5863,7.5934,7.5863,7.5863,92400.0
2013-07-09 13:10:00,10.67,10.68,10.66,10.66,111600.0,7.5863,7.5934,7.5792,7.5792,111600.0
2013-07-09 13:15:00,10.66,10.66,10.65,10.65,97600.0,7.5792,7.5792,7.5721,7.5721,97600.0
2013-07-09 13:20:00,10.65,10.66,10.65,10.65,30000.0,7.5721,7.5792,7.5721,7.5721,30000.0
2013-07-09 13:25:00,10.65,10.65,10.64,10.64,86000.0,7.5721,7.5721,7.565,7.565,86000.0
2013-07-09 13:30:00,10.64,10.64,10.63,10.63,60000.0,7.565,7.565,7.5579,7.5579,60000.0
2013-07-09 13:35:00,10.63,10.64,10.63,10.63,61600.0,7.5579,7.565,7.5579,7.5579,61600.0
2013-07-09 13:40:00,10.63,10.64,10.63,10.64,44000.0,7.5579,7.565,7.5579,7.565,44000.0
2013-07-09 13:45:00,10.64,10.65,10.64,10.65,26400.0,7.565,7.5721,7.565,7.5721,26400.0
2013-07-09 13:50:00,10.65,10.65,10.65,10.65,12400.0,7.5721,7.5721,7.5721,7.5721,12400.0
2013-07-09 13:55:00,10.65,10.65,10.65,10.65,38800.0,7.5721,7.5721,7.5721,7.5721,38800.0
2013-07-09 14:00:00,10.65,10.67,10.65,10.66,58400.0,7.5721,7.5863,7.5721,7.5792,58400.0
2013-07-09 14:05:00,10.66,10.67,10.66,10.66,51600.0,7.5792,7.5863,7.5792,7.5792,51600.0
2013-07-09 14:10:00,10.66,10.68,10.66,10.68,62800.0,7.5792,7.5934,7.5792,7.5934,62800.0
2013-07-09 14:15:00,10.68,10.68,10.65,10.65,70000.0,7.5934,7.5934,7.5721,7.5721,70000.0
2013-07-09 14:20:00,10.65,10.66,10.65,10.66,54800.0,7.5721,7.5792,7.5721,7.5792,54800.0
2013-07-09 14:25:00,10.66,10.68,10.66,10.68,35200.0,7.5792,7.5934,7.5792,7.5934,35200.0
2013-07-09 14:30:00,10.68,10.68,10.67,10.68,94000.0,7.5934,7.5934,7.5863,7.5934,94000.0
2013-07-09 14:35:00,10.68,10.68,10.66,10.66,88000.0,7.5934,7.5934,7.5792,7.5792,88000.0
2013-07-09 14:40:00,10.66,10.66,10.65,10.66,60400.0,7.5792,7.5792,7.5721,7.5792,60400.0
2013-07-09 14:45:00,10.66,10.66,10.65,10.65,25200.0,7.5792,7.5792,7.5721,7.5721,25200.0
2013-07-09 14:50:00,10.65,10.67,10.65,10.67,77200.0,7.5721,7.5863,7.5721,7.5863,77200.0
2013-07-09 14:55:00,10.67,10.67,10.66,10.67,38400.0,7.5863,7.5863,7.5792,7.5863,38400.0
2013-07-09 15:00:00,10.67,10.68,10.67,10.67,47200.0,7.5863,7.5934,7.5863,7.5863,47200.0
2013-07-09 15:05:00,10.67,10.68,10.66,10.68,67200.0,7.5863,7.5934,7.5792,7.5934,67200.0
2013-07-09 15:10:00,10.68,10.7,10.68,10.7,36000.0,7.5934,7.6077,7.5934,7.6077,36000.0
2013-07-09 15:15:00,10.7,10.71,10.7,10.71,95200.0,7.6077,7.6148,7.6077,7.6148,95200.0
2013-07-09 15:20:00,10.71,10.72,10.71,10.72,80400.0,7.6148,7.6219,7.6148,7.6219,80400.0
2013-07-09 15:25:00,10.71,10.72,10.71,10.72,74800.0,7.6148,7.6219,7.6148,7.6219,74800.0
2013-07-09 15:30:00,10.72,10.72,10.71,10.72,93200.0,7.6219,7.6219,7.6148,7.6219,93200.0
2013-07-09 15:35:00,10.72,10.73,10.72,10.73,156400.0,7.6219,7.629,7.6219,7.629,156400.0
2013-07-09 15:40:00,10.73,10.74,10.72,10.72,190000.0,7.629,7.6361,7.6219,7.6219,190000.0
2013-07-09 15:45:00,10.71,10.72,10.68,10.69,229200.0,7.6148,7.6219,7.5934,7.6005,229200.0
2013-07-09 15:50:00,10.69,10.69,10.67,10.67,265600.0,7.6005,7.6005,7.5863,7.5863,265600.0
2013-07-09 15:55:00,10.67,10.68,10.67,10.67,407600.0,7.5863,7.5934,7.5863,7.5863,407600.0
2013-07-10 09:30:00,10.67,10.74,10.66,10.72,88400.0,7.5863,7.6361,7.5792,7.6219,88400.0
2013-07-10 09:35:00,10.72,10.72,10.67,10.67,24800.0,7.6219,7.6219,7.5863,7.5863,24800.0
2013-07-10 09:40:00,10.68,10.68,10.63,10.67,111600.0,7.5934,7.5934,7.5579,7.5863,111600.0
2013-07-10 09:45:00,10.66,10.7,10.63,10.65,111200.0,7.5792,7.6077,7.5579,7.5721,111200.0
2013-07-10 09:50:00,10.66,10.7,10.64,10.68,130400.0,7.5792,7.6077,7.565,7.5934,130400.0
2013-07-10 09:55:00,10.68,10.7,10.68,10.69,380800.0,7.5934,7.6077,7.5934,7.6005,380800.0
2013-07-10 10:00:00,10.69,10.7,10.68,10.68,607200.0,7.6005,7.6077,7.5934,7.5934,607200.0
2013-07-10 10:05:00,10.68,10.69,10.68,10.68,24800.0,7.5934,7.6005,7.5934,7.5934,24800.0
2013-07-10 10:10:00,10.68,10.68,10.68,10.68,50000.0,7.5934,7.5934,7.5934,7.5934,50000.0
2013-07-10 10:15:00,10.68,10.69,10.68,10.68,67200.0,7.5934,7.6005,7.5934,7.5934,67200.0
2013-07-10 10:20:00,10.68,10.68,10.65,10.65,116800.0,7.5934,7.5934,7.5721,7.5721,116800.0
2013-07-10 10:25:00,10.65,10.69,10.64,10.67,114400.0,7.5721,7.6005,7.565,7.5863,114400.0
2013-07-10 10:30:00,10.67,10.68,10.65,10.65,24000.0,7.5863,7.5934,7.5721,7.5721,24000.0
2013-07-10 10:35:00,10.65,10.67,10.65,10.66,64400.0,7.5721,7.5863,7.5721,7.5792,64400.0
2013-07-10 10:40:00,10.67,10.67,10.65,10.65,55600.0,7.5863,7.5863,7.5721,7.5721,55600.0
2013-07-10 10:45:00,10.65,10.66,10.65,10.65,76400.0,7.5721,7.5792,7.5721,7.5721,76400.0
2013-07-10 10:50:00,10.66,10.67,10.65,10.66,25200.0,7.5792,7.5863,7.5721,7.5792,25200.0
2013-07-10 10:55:00,10.65,10.67,10.65,10.67,42000.0,7.5721,7.5863,7.5721,7.5863,42000.0
2013-07-10 11:00:00,10.67,10.67,10.66,10.67,47600.0,7.5863,7.5863,7.5792,7.5863,47600.0
2013-07-10 11:05:00,10.67,10.68,10.67,10.67,46000.0,7.5863,7.5934,7.5863,7.5863,46000.0
2013-07-10 11:10:00,10.67,10.68,10.67,10.68,60400.0,7.5863,7.5934,7.5863,7.5934,60400.0
2013-07-10 11:15:00,10.68,10.68,10.67,10.67,20800.0,7.5934,7.5934,7.5863,7.5863,20800.0
2013-07-10 11:20:00,10.67,10.68,10.67,10.67,32400.0,7.5863,7.5934,7.5863,7.5863,32400.0
2013-07-10 11:25:00,10.67,10.67,10.64,10.65,25200.0,7.5863,7.5863,7.565,7.5721,25200.0
2013-07-10 11:30:00,10.65,10.66,10.65,10.66,45600.0,7.5721,7.5792,7.5721,7.5792,45600.0
2013-07-10 11:35:00,10.66,10.66,10.65,10.65,12800.0,7.5792,7.5792,7.5721,7.5721,12800.0
2013-07-10 11:40:00,10.66,10.67,10.66,10.66,25600.0,7.5792,7.5863,7.5792,7.5792,25600.0
2013-07-10 11:45:00,10.67,10.67,10.67,10.67,26400.0,7.5863,7.5863,7.5863,7.5863,26400.0
2013-07-10 11:50:00,10.67,10.67,10.66,10.67,6800.0,7.5863,7.5863,7.5792,7.5863,6800.0
2013-07-10 11:55:00,10.67,10.68,10.67,10.67,25200.0,7.5863,7.5934,7.5863,7.5863,25200.0
2013-07-10 12:00:00,10.67,10.68,10.67,10.68,47600.0,7.5863,7.5934,7.5863,7.5934,47600.0
2013-07-10 12:05:00,10.68,10.68,10.67,10.67,14400.0,7.5934,7.5934,7.5863,7.5863,14400.0
2013-07-10 12:10:00,10.67,10.68,10.67,10.67,13200.0,7.5863,7.5934,7.5863,7.5863,13200.0
2013-07-10 12:15:00,10.67,10.68,10.67,10.68,18800.0,7.5863,7.5934,7.5863,7.5934,18800.0
2013-07-10 12:20:00,10.68,10.68,10.68,10.68,31600.0,7.5934,7.5934,7.5934,7.5934,31600.0
2013-07-10 12:25:00,10.68,10.68,10.67,10.67,65600.0,7.5934,7.5934,7.5863,7.5863,65600.0
2013-07-10 12:30:00,10.67,10.68,10.67,10.68,13200.0,7.5863,7.5934,7.5863,7.5934,13200.0
2013-07-10 12:35:00,10.68,10.68,10.67,10.68,17200.0,7.5934,7.5934,7.5863,7.5934,17200.0
2013-07-10 12:40:00,10.67,10.68,10.67,10.67,8800.0,7.5863,7.5934,7.5863,7.5863,8800.0
2013-07-10 12:45:00,10.68,10.68,10.67,10.68,52400.0,7.5934,7.5934,7.5863,7.5934,52400.0
2013-07-10 12:50:00,10.68,10.68,10.67,10.67,112000.0,7.5934,7.5934,7.5863,7.5863,112000.0
2013-07-10 12:55:00,10.68,10.68,10.67,10.68,100800.0,7.5934,7.5934,7.5863,7.5934,100800.0
2013-07-10 13:00:00,10.68,10.68,10.67,10.67,125200.0,7.5934,7.5934,7.5863,7.5863,125200.0
2013-07-10 13:05:00,10.67,10.68,10.64,10.64,198800.0,7.5863,7.5934,7.565,7.565,198800.0
2013-07-10 13:10:00,10.64,10.65,10.62,10.62,112400.0,7.565,7.5721,7.5508,7.5508,112400.0
2013-07-10 13:15:00,10.62,10.63,10.61,10.63,26400.0,7.5508,7.5579,7.5437,7.5579,26400.0
2013-07-10 13:20:00,10.63,10.63,10.61,10.61,42000.0,7.5579,7.5579,7.5437,7.5437,42000.0
2013-07-10 13:25:00,10.61,10.61,10.6,10.61,20000.0,7.5437,7.5437,7.5366,7.5437,20000.0
2013-07-10 13:30:00,10.61,10.62,10.61,10.61,21600.0,7.5437,7.5508,7.5437,7.5437,21600.0
2013-07-10 13:35:00,10.61,10.63,10.59,10.59,115600.0,7.5437,7.5579,7.5294,7.5294,115600.0
2013-07-10 13:40:00,10.6,10.6,10.58,10.58,63200.0,7.5366,7.5366,7.5223,7.5223,63200.0
2013-07-10 13:45:00,10.58,10.59,10.58,10.59,20800.0,7.5223,7.5294,7.5223,7.5294,20800.0
2013-07-10 13:50:00,10.59,10.59,10.58,10.58,31200.0,7.5294,7.5294,7.5223,7.5223,31200.0
2013-07-10 13:55:00,10.58,10.58,10.57,10.57,13200.0,7.5223,7.5223,7.5152,7.5152,13200.0
2013-07-10 14:00:00,10.57,10.63,10.56,10.62,176400.0,7.5152,7.5579,7.5081,7.5508,176400.0
2013-07-10 14:05:00,10.62,10.62,10.58,10.59,22800.0,7.5508,7.5508,7.5223,7.5294,22800.0
2013-07-10 14:10:00,10.59,10.62,10.58,10.61,19600.0,7.5294,7.5508,7.5223,7.5437,19600.0
2013-07-10 14:15:00,10.62,10.62,10.6,10.61,65600.0,7.5508,7.5508,7.5366,7.5437,65600.0
2013-07-10 14:20:00,10.61,10.62,10.6,10.61,44400.0,7.5437,7.5508,7.5366,7.5437,44400.0
2013-07-10 14:25:00,10.61,10.62,10.6,10.62,92800.0,7.5437,7.5508,7.5366,7.5508,92800.0
2013-07-10 14:30:00,10.61,10.61,10.59,10.59,58400.0,7.5437,7.5437,7.5294,7.5294,58400.0
2013-07-10 14:35:00,10.59,10.59,10.57,10.58,29600.0,7.5294,7.5294,7.5152,7.5223,29600.0
2013-07-10 14:40:00,10.59,10.59,10.58,10.59,30000.0,7.5294,7.5294,7.5223,7.5294,30000.0
2013-07-10 14:45:00,10.6,10.6,10.57,10.58,110400.0,7.5366,7.5366,7.5152,7.5223,110400.0
2013-07-10 14:50:00,10.58,10.6,10.58,10.59,42400.0,7.5223,7.5366,7.5223,7.5294,42400.0
2013-07-10 14:55:00,10.59,10.6,10.57,10.6,32800.0,7.5294,7.5366,7.5152,7.5366,32800.0
2013-07-10 15:00:00,10.6,10.6,10.59,10.6,33200.0,7.5366,7.5366,7.5294,7.5366,33200.0
2013-07-10 15:05:00,10.59,10.6,10.58,10.59,63200.0,7.5294,7.5366,7.5223,7.5294,63200.0
2013-07-10 15:10:00,10.58,10.58,10.56,10.56,133600.0,7.5223,7.5223,7.5081,7.5081,133600.0
2013-07-10 15:15:00,10.56,10.57,10.56,10.57,74800.0,7.5081,7.5152,7.5081,7.5152,74800.0
2013-07-10 15:20:00,10.57,10.59,10.57,10.58,77600.0,7.5152,7.5294,7.5152,7.5223,77600.0
2013-07-10 15:25:00,10.58,10.58,10.56,10.56,289200.0,7.5223,7.5223,7.5081,7.5081,289200.0
2013-07-10 15:30:00,10.56,10.56,10.56,10.56,150400.0,7.5081,7.5081,7.5081,7.5081,150400.0
2013-07-10 15:35:00,10.56,10.56,10.55,10.56,154400.0,7.5081,7.5081,7.501,7.5081,154400.0
2013-07-10 15:40:00,10.56,10.57,10.56,10.56,252000.0,7.5081,7.5152,7.5081,7.5081,252000.0
2013-07-10 15:45:00,10.56,10.58,10.56,10.58,334000.0,7.5081,7.5223,7.5081,7.5223,334000.0
2013-07-10 15:50:00,10.58,10.6,10.58,10.59,387200.0,7.5223,7.5366,7.5223,7.5294,387200.0
2013-07-10 15:55:00,10.59,10.61,10.59,10.6,266800.0,7.5294,7.5437,7.5294,7.5366,266800.0
2013-07-11 09:30:00,10.75,10.75,10.71,10.74,151600.0,7.6432,7.6432,7.6148,7.6361,151600.0
2013-07-11 09:35:00,10.74,10.81,10.73,10.78,234000.0,7.6361,7.6859,7.629,7.6645,234000.0
2013-07-11 09:40:00,10.78,10.8,10.74,10.74,76400.0,7.6645,7.6788,7.6361,7.6361,76400.0
2013-07-11 09:45:00,10.74,10.74,10.72,10.72,46000.0,7.6361,7.6361,7.6219,7.6219,46000.0
2013-07-11 09:50:00,10.71,10.77,10.71,10.77,42000.0,7.6148,7.6574,7.6148,7.6574,42000.0
2013-07-11 09:55:00,10.76,10.77,10.72,10.73,57600.0,7.6503,7.6574,7.6219,7.629,57600.0
2013-07-11 10:00:00,10.73,10.74,10.69,10.69,87200.0,7.629,7.6361,7.6005,7.6005,87200.0
2013-07-11 10:05:00,10.7,10.72,10.68,10.72,71600.0,7.6077,7.6219,7.5934,7.6219,71600.0
2013-07-11 10:10:00,10.7,10.72,10.68,10.71,39200.0,7.6077,7.6219,7.5934,7.6148,39200.0
2013-07-11 10:15:00,10.71,10.72,10.69,10.7,54400.0,7.6148,7.6219,7.6005,7.6077,54400.0
2013-07-11 10:20:00,10.7,10.7,10.65,10.65,50400.0,7.6077,7.6077,7.5721,7.5721,50400.0
2013-07-11 10:25:00,10.66,10.67,10.63,10.63,84400.0,7.5792,7.5863,7.5579,7.5579,84400.0
2013-07-11 10:30:00,10.63,10.63,10.59,10.59,98400.0,7.5579,7.5579,7.5294,7.5294,98400.0
2013-07-11 10:35:00,10.59,10.6,10.57,10.59,74000.0,7.5294,7.5366,7.5152,7.5294,74000.0
2013-07-11 10:40:00,10.59,10.6,10.57,10.6,59200.0,7.5294,7.5366,7.5152,7.5366,59200.0
2013-07-11 10:45:00,10.6,10.65,10.58,10.65,123200.0,7.5366,7.5721,7.5223,7.5721,123200.0
2013-07-11 10:50:00,10.65,10.68,10.64,10.68,64800.0,7.5721,7.5934,7.565,7.5934,64800.0
2013-07-11 10:55:00,10.68,10.68,10.67,10.68,64800.0,7.5934,7.5934,7.5863,7.5934,64800.0
2013-07-11 11:00:00,10.68,10.68,10.67,10.67,84800.0,7.5934,7.5934,7.5863,7.5863,84800.0
2013-07-11 11:05:00,10.67,10.68,10.67,10.67,36000.0,7.5863,7.5934,7.5863,7.5863,36000.0
2013-07-11 11:10:00,10.67,10.68,10.66,10.67,24000.0,7.5863,7.5934,7.5792,7.5863,24000.0
2013-07-11 11:15:00,10.68,10.68,10.66,10.67,28400.0,7.5934,7.5934,7.5792,7.5863,28400.0
2013-07-11 11:20:00,10.67,10.67,10.66,10.67,38000.0,7.5863,7.5863,7.5792,7.5863,38000.0
2013-07-11 11:25:00,10.68,10.7,10.67,10.7,83200.0,7.5934,7.6077,7.5863,7.6077,83200.0
2013-07-11 11:30:00,10.7,10.71,10.69,10.7,56000.0,7.6077,7.6148,7.6005,7.6077,56000.0
2013-07-11 11:35:00,10.7,10.7,10.69,10.7,37600.0,7.6077,7.6077,7.6005,7.6077,37600.0
2013-07-11 11:40:00,10.7,10.72,10.7,10.71,119600.0,7.6077,7.6219,7.6077,7.6148,119600.0
2013-07-11 11:45:00,10.71,10.71,10.7,10.7,44000.0,7.6148,7.6148,7.6077,7.6077,44000.0
2013-07-11 11:50:00,10.7,10.7,10.69,10.69,18400.0,7.6077,7.6077,7.6005,7.6005,18400.0
2013-07-11 11:55:00,10.69,10.7,10.68,10.68,78800.0,7.6005,7.6077,7.5934,7.5934,78800.0
2013-07-11 12:00:00,10.68,10.69,10.68,10.69,23600.0,7.5934,7.6005,7.5934,7.6005,23600.0
2013-07-11 12:05:00,10.69,10.69,10.67,10.68,91600.0,7.6005,7.6005,7.5863,7.5934,91600.0
2013-07-11 12:10:00,10.68,10.68,10.67,10.68,38000.0,7.5934,7.5934,7.5863,7.5934,38000.0
2013-07-11 12:15:00,10.68,10.68,10.67,10.67,44000.0,7.5934,7.5934,7.5863,7.5863,44000.0
2013-07-11 12:20:00,10.67,10.67,10.63,10.63,97200.0,7.5863,7.5863,7.5579,7.5579,97200.0
2013-07-11 12:25:00,10.63,10.63,10.62,10.63,78800.0,7.5579,7.5579,7.5508,7.5579,78800.0
2013-07-11 12:30:00,10.64,10.64,10.64,10.64,39600.0,7.565,7.565,7.565,7.565,39600.0
2013-07-11 12:35:00,10.64,10.65,10.63,10.63,45600.0,7.565,7.5721,7.5579,7.5579,45600.0
2013-07-11 12:40:00,10.63,10.65,10.63,10.63,68000.0,7.5579,7.5721,7.5579,7.5579,68000.0
2013-07-11 12:45:00,10.63,10.64,10.63,10.63,107600.0,7.5579,7.565,7.5579,7.5579,107600.0
2013-07-11 12:50:00,10.63,10.63,10.62,10.63,40800.0,7.5579,7.5579,7.5508,7.5579,40800.0
2013-07-11 12:55:00,10.63,10.63,10.61,10.62,89600.0,7.5579,7.5579,7.5437,7.5508,89600.0
2013-07-11 13:00:00,10.62,10.62,10.61,10.62,49600.0,7.5508,7.5508,7.5437,7.5508,49600.0
2013-07-11 13:05:00,10.62,10.63,10.62,10.63,24400.0,7.5508,7.5579,7.5508,7.5579,24400.0
2013-07-11 13:10:00,10.63,10.63,10.62,10.62,73600.0,7.5579,7.5579,7.5508,7.5508,73600.0
2013-07-11 13:15:00,10.62,10.62,10.59,10.59,126000.0,7.5508,7.5508,7.5294,7.5294,126000.0
2013-07-11 13:20:00,10.59,10.59,10.58,10.59,105600.0,7.5294,7.5294,7.5223,7.5294,105600.0
2013-07-11 13:25:00,10.59,10.59,10.58,10.59,68800.0,7.5294,7.5294,7.5223,7.5294,68800.0
2013-07-11 13:30:00,10.59,10.6,10.59,10.59,57600.0,7.5294,7.5366,7.5294,7.5294,57600.0
2013-07-11 13:35:00,10.59,10.6,10.57,10.57,62000.0,7.5294,7.5366,7.5152,7.5152,62000.0
2013-07-11 13:40:00,10.58,10.58,10.56,10.57,67200.0,7.5223,7.5223,7.5081,7.5152,67200.0
2013-07-11 13:45:00,10.57,10.57,10.56,10.57,53600.0,7.5152,7.5152,7.5081,7.5152,53600.0
2013-07-11 13:50:00,10.57,10.58,10.56,10.57,64800.0,7.5152,7.5223,7.5081,7.5152,64800.0
2013-07-11 13:55:00,10.56,10.58,10.56,10.58,40400.0,7.5081,7.5223,7.5081,7.5223,40400.0
2013-07-11 14:00:00,10.59,10.6,10.59,10.6,87200.0,7.5294,7.5366,7.5294,7.5366,87200.0
2013-07-11 14:05:00,10.6,10.6,10.6,10.6,66000.0,7.5366,7.5366,7.5366,7.5366,66000.0
2013-07-11 14:10:00,10.6,10.6,10.59,10.6,94800.0,7.5366,7.5366,7.5294,7.5366,94800.0
2013-07-11 14:15:00,10.6,10.6,10.59,10.6,120000.0,7.5366,7.5366,7.5294,7.5366,120000.0
2013-07-11 14:20:00,10.6,10.6,10.6,10.6,96000.0,7.5366,7.5366,7.5366,7.5366,96000.0
2013-07-11 14:25:00,10.6,10.6,10.59,10.6,163600.0,7.5366,7.5366,7.5294,7.5366,163600.0
2013-07-11 14:30:00,10.6,10.61,10.6,10.61,140000.0,7.5366,7.5437,7.5366,7.5437,140000.0
2013-07-11 14:35:00,10.61,10.61,10.61,10.61,95600.0,7.5437,7.5437,7.5437,7.5437,95600.0
2013-07-11 14:40:00,10.61,10.63,10.61,10.62,78000.0,7.5437,7.5579,7.5437,7.5508,78000.0
2013-07-11 14:45:00,10.62,10.63,10.62,10.62,124800.0,7.5508,7.5579,7.5508,7.5508,124800.0
2013-07-11 14:50:00,10.62,10.64,10.62,10.63,121600.0,7.5508,7.565,7.5508,7.5579,121600.0
2013-07-11 14:55:00,10.63,10.63,10.6,10.61,186400.0,7.5579,7.5579,7.5366,7.5437,186400.0
2013-07-11 15:00:00,10.61,10.62,10.61,10.62,83200.0,7.5437,7.5508,7.5437,7.5508,83200.0
2013-07-11 15:05:00,10.62,10.62,10.61,10.62,66400.0,7.5508,7.5508,7.5437,7.5508,66400.0
2013-07-11 15:10:00,10.62,10.63,10.62,10.63,214800.0,7.5508,7.5579,7.5508,7.5579,214800.0
2013-07-11 15:15:00,10.63,10.63,10.62,10.63,88800.0,7.5579,7.5579,7.5508,7.5579,88800.0
2013-07-11 15:20:00,10.63,10.63,10.62,10.63,256400.0,7.5579,7.5579,7.5508,7.5579,256400.0
2013-07-11 15:25:00,10.63,10.65,10.63,10.64,168000.0,7.5579,7.5721,7.5579,7.565,168000.0
2013-07-11 15:30:00,10.64,10.65,10.63,10.63,202400.0,7.565,7.5721,7.5579,7.5579,202400.0
2013-07-11 15:35:00,10.63,10.67,10.63,10.67,112000.0,7.5579,7.5863,7.5579,7.5863,112000.0
2013-07-11 15:40:00,10.67,10.69,10.67,10.69,236000.0,7.5863,7.6005,7.5863,7.6005,236000.0
2013-07-11 15:45:00,10.69,10.71,10.68,10.68,314400.0,7.6005,7.6148,7.5934,7.5934,314400.0
2013-07-11 15:50:00,10.68,10.69,10.67,10.67,278400.0,7.5934,7.6005,7.5863,7.5863,278400.0
2013-07-11 15:55:00,10.68,10.68,10.65,10.65,975200.0,7.5934,7.5934,7.5721,7.5721,975200.0
2013-07-12 09:30:00,10.65,10.66,10.63,10.66,111600.0,7.5721,7.5792,7.5579,7.5792,111600.0
2013-07-12 09:35:00,10.69,10.72,10.68,10.69,39600.0,7.6005,7.6219,7.5934,7.6005,39600.0
2013-07-12 09:40:00,10.68,10.69,10.64,10.64,36400.0,7.5934,7.6005,7.565,7.565,36400.0
2013-07-12 09:45:00,10.65,10.66,10.63,10.65,83600.0,7.5721,7.5792,7.5579,7.5721,83600.0
2013-07-12 09:50:00,10.65,10.68,10.65,10.66,239600.0,7.5721,7.5934,7.5721,7.5792,239600.0
2013-07-12 09:55:00,10.65,10.67,10.65,10.67,36000.0,7.5721,7.5863,7.5721,7.5863,36000.0
2013-07-12 10:00:00,10.67,10.67,10.65,10.67,64000.0,7.5863,7.5863,7.5721,7.5863,64000.0
2013-07-12 10:05:00,10.67,10.67,10.64,10.64,70400.0,7.5863,7.5863,7.565,7.565,70400.0
2013-07-12 10:10:00,10.64,10.65,10.63,10.64,54000.0,7.565,7.5721,7.5579,7.565,54000.0
2013-07-12 10:15:00,10.65,10.65,10.62,10.62,55200.0,7.5721,7.5721,7.5508,7.5508,55200.0
2013-07-12 10:20:00,10.62,10.62,10.6,10.61,38000.0,7.5508,7.5508,7.5366,7.5437,38000.0
2013-07-12 10:25:00,10.61,10.61,10.59,10.59,76800.0,7.5437,7.5437,7.5294,7.5294,76800.0
2013-07-12 10:30:00,10.59,10.59,10.57,10.57,64800.0,7.5294,7.5294,7.5152,7.5152,64800.0
2013-07-12 10:35:00,10.57,10.59,10.57,10.58,45600.0,7.5152,7.5294,7.5152,7.5223,45600.0
2013-07-12 10:40:00,10.59,10.59,10.58,10.58,184400.0,7.5294,7.5294,7.5223,7.5223,184400.0
2013-07-12 10:45:00,10.58,10.58,10.56,10.57,76800.0,7.5223,7.5223,7.5081,7.5152,76800.0
2013-07-12 10:50:00,10.56,10.56,10.55,10.55,70000.0,7.5081,7.5081,7.501,7.501,70000.0
2013-07-12 10:55:00,10.55,10.55,10.53,10.55,150400.0,7.501,7.501,7.4868,7.501,150400.0
2013-07-12 11:00:00,10.55,10.57,10.54,10.57,115200.0,7.501,7.5152,7.4939,7.5152,115200.0
2013-07-12 11:05:00,10.57,10.58,10.57,10.57,73200.0,7.5152,7.5223,7.5152,7.5152,73200.0
2013-07-12 11:10:00,10.57,10.57,10.56,10.57,42800.0,7.5152,7.5152,7.5081,7.5152,42800.0
2013-07-12 11:15:00,10.57,10.59,10.57,10.58,226000.0,7.5152,7.5294,7.5152,7.5223,226000.0
2013-07-12 11:20:00,10.58,10.58,10.58,10.58,25200.0,7.5223,7.5223,7.5223,7.5223,25200.0
2013-07-12 11:25:00,10.58,10.58,10.56,10.57,54400.0,7.5223,7.5223,7.5081,7.5152,54400.0
2013-07-12 11:30:00,10.57,10.58,10.56,10.56,58000.0,7.5152,7.5223,7.5081,7.5081,58000.0
2013-07-12 11:35:00,10.56,10.57,10.56,10.56,54400.0,7.5081,7.5152,7.5081,7.5081,54400.0
2013-07-12 11:40:00,10.56,10.57,10.56,10.57,186000.0,7.5081,7.5152,7.5081,7.5152,186000.0
2013-07-12 11:45:00,10.57,10.58,10.56,10.57,94800.0,7.5152,7.5223,7.5081,7.5152,94800.0
2013-07-12 11:50:00,10.57,10.58,10.57,10.57,27200.0,7.5152,7.5223,7.5152,7.5152,27200.0
2013-07-12 11:55:00,10.58,10.61,10.57,10.61,316400.0,7.5223,7.5437,7.5152,7.5437,316400.0
2013-07-12 12:00:00,10.6,10.63,10.6,10.62,65200.0,7.5366,7.5579,7.5366,7.5508,65200.0
2013-07-12 12:05:00,10.63,10.67,10.63,10.67,115200.0,7.5579,7.5863,7.5579,7.5863,115200.0
2013-07-12 12:10:00,10.67,10.71,10.67,10.7,114800.0,7.5863,7.6148,7.5863,7.6077,114800.0
2013-07-12 12:15:00,10.71,10.71,10.69,10.69,41200.0,7.6148,7.6148,7.6005,7.6005,41200.0
2013-07-12 12:20:00,10.69,10.69,10.65,10.65,85600.0,7.6005,7.6005,7.5721,7.5721,85600.0
2013-07-12 12:25:00,10.65,10.68,10.65,10.67,40000.0,7.5721,7.5934,7.5721,7.5863,40000.0
2013-07-12 12:30:00,10.67,10.67,10.66,10.67,18800.0,7.5863,7.5863,7.5792,7.5863,18800.0
2013-07-12 12:35:00,10.67,10.67,10.65,10.65,78000.0,7.5863,7.5863,7.5721,7.5721,78000.0
2013-07-12 12:40:00,10.65,10.68,10.65,10.67,220000.0,7.5721,7.5934,7.5721,7.5863,220000.0
2013-07-12 12:45:00,10.67,10.67,10.67,10.67,11200.0,7.5863,7.5863,7.5863,7.5863,11200.0
2013-07-12 12:50:00,10.67,10.71,10.67,10.71,178400.0,7.5863,7.6148,7.5863,7.6148,178400.0
2013-07-12 12:55:00,10.71,10.71,10.7,10.71,42800.0,7.6148,7.6148,7.6077,7.6148,42800.0
2013-07-12 13:00:00,10.72,10.74,10.72,10.73,274000.0,7.6219,7.6361,7.6219,7.629,274000.0
2013-07-12 13:05:00,10.73,10.74,10.72,10.74,20000.0,7.629,7.6361,7.6219,7.6361,20000.0
2013-07-12 13:10:00,10.74,10.74,10.72,10.72,24400.0,7.6361,7.6361,7.6219,7.6219,24400.0
2013-07-12 13:15:00,10.72,10.72,10.71,10.71,72400.0,7.6219,7.6219,7.6148,7.6148,72400.0
2013-07-12 13:20:00,10.72,10.72,10.71,10.71,78800.0,7.6219,7.6219,7.6148,7.6148,78800.0
2013-07-12 13:25:00,10.71,10.71,10.7,10.7,19600.0,7.6148,7.6148,7.6077,7.6077,19600.0
2013-07-12 13:30:00,10.7,10.7,10.69,10.7,39600.0,7.6077,7.6077,7.6005,7.6077,39600.0
2013-07-12 13:35:00,10.7,10.72,10.69,10.72,128400.0,7.6077,7.6219,7.6005,7.6219,128400.0
2013-07-12 13:40:00,10.72,10.72,10.71,10.71,95200.0,7.6219,7.6219,7.6148,7.6148,95200.0
2013-07-12 13:45:00,10.71,10.71,10.71,10.71,61600.0,7.6148,7.6148,7.6148,7.6148,61600.0
2013-07-12 13:50:00,10.7,10.71,10.7,10.71,22000.0,7.6077,7.6148,7.6077,7.6148,22000.0
2013-07-12 13:55:00,10.7,10.71,10.7,10.7,58000.0,7.6077,7.6148,7.6077,7.6077,58000.0
2013-07-12 14:00:00,10.7,10.7,10.7,10.7,82000.0,7.6077,7.6077,7.6077,7.6077,82000.0
2013-07-12 14:05:00,10.7,10.71,10.7,10.71,110400.0,7.6077,7.6148,7.6077,7.6148,110400.0
2013-07-12 14:10:00,10.71,10.72,10.71,10.72,54400.0,7.6148,7.6219,7.6148,7.6219,54400.0
2013-07-12 14:15:00,10.72,10.74,10.72,10.72,63600.0,7.6219,7.6361,7.6219,7.6219,63600.0
2013-07-12 14:20:00,10.73,10.73,10.72,10.73,53200.0,7.629,7.629,7.6219,7.629,53200.0
2013-07-12 14:25:00,10.73,10.73,10.72,10.73,38400.0,7.629,7.629,7.6219,7.629,38400.0
2013-07-12 14:30:00,10.73,10.76,10.73,10.76,84400.0,7.629,7.6503,7.629,7.6503,84400.0
2013-07-12 14:35:00,10.76,10.76,10.74,10.74,56000.0,7.6503,7.6503,7.6361,7.6361,56000.0
2013-07-12 14:40:00,10.74,10.74,10.72,10.72,64400.0,7.6361,7.6361,7.6219,7.6219,64400.0
2013-07-12 14:45:00,10.72,10.73,10.72,10.72,49600.0,7.6219,7.629,7.6219,7.6219,49600.0
2013-07-12 14:50:00,10.72,10.73,10.72,10.73,73600.0,7.6219,7.629,7.6219,7.629,73600.0
2013-07-12 14:55:00,10.73,10.74,10.72,10.74,107600.0,7.629,7.6361,7.6219,7.6361,107600.0
2013-07-12 15:00:00,10.74,10.74,10.72,10.73,25200.0,7.6361,7.6361,7.6219,7.629,25200.0
2013-07-12 15:05:00,10.73,10.74,10.72,10.74,169200.0,7.629,7.6361,7.6219,7.6361,169200.0
2013-07-12 15:10:00,10.74,10.74,10.73,10.74,39200.0,7.6361,7.6361,7.629,7.6361,39200.0
2013-07-12 15:15:00,10.74,10.74,10.74,10.74,38800.0,7.6361,7.6361,7.6361,7.6361,38800.0
2013-07-12 15:20:00,10.74,10.74,10.73,10.73,60800.0,7.6361,7.6361,7.629,7.629,60800.0
2013-07-12 15:25:00,10.73,10.75,10.72,10.75,114400.0,7.629,7.6432,7.6219,7.6432,114400.0
2013-07-12 15:30:00,10.75,10.76,10.75,10.75,111600.0,7.6432,7.6503,7.6432,7.6432,111600.0
2013-07-12 15:35:00,10.75,10.77,10.74,10.77,180400.0,7.6432,7.6574,7.6361,7.6574,180400.0
2013-07-12 15:40:00,10.77,10.79,10.75,10.79,98800.0,7.6574,7.6716,7.6432,7.6716,98800.0
2013-07-12 15:45:00,10.79,10.79,10.78,10.78,198800.0,7.6716,7.6716,7.6645,7.6645,198800.0
2013-07-12 15:50:00,10.79,10.8,10.78,10.79,217200.0,7.6716,7.6788,7.6645,7.6716,217200.0
2013-07-12 15:55:00,10.79,10.8,10.78,10.79,391600.0,7.6716,7.6788,7.6645,7.6716,391600.0
2013-07-15 09:30:00,10.79,10.88,10.75,10.86,305600.0,7.6716,7.7356,7.6432,7.7214,305600.0
2013-07-15 09:35:00,10.85,10.87,10.78,10.78,46800.0,7.7143,7.7285,7.6645,7.6645,46800.0
2013-07-15 09:40:00,10.78,10.83,10.78,10.79,197600.0,7.6645,7.7001,7.6645,7.6716,197600.0
2013-07-15 09:45:00,10.8,10.8,10.78,10.79,74000.0,7.6788,7.6788,7.6645,7.6716,74000.0
2013-07-15 09:50:00,10.79,10.8,10.78,10.78,26400.0,7.6716,7.6788,7.6645,7.6645,26400.0
2013-07-15 09:55:00,10.78,10.78,10.74,10.76,51600.0,7.6645,7.6645,7.6361,7.6503,51600.0
2013-07-15 10:00:00,10.77,10.79,10.76,10.78,20400.0,7.6574,7.6716,7.6503,7.6645,20400.0
2013-07-15 10:05:00,10.78,10.79,10.75,10.75,149600.0,7.6645,7.6716,7.6432,7.6432,149600.0
2013-07-15 10:10:00,10.76,10.78,10.74,10.76,192800.0,7.6503,7.6645,7.6361,7.6503,192800.0
2013-07-15 10:15:00,10.77,10.78,10.76,10.77,328000.0,7.6574,7.6645,7.6503,7.6574,328000.0
2013-07-15 10:20:00,10.78,10.78,10.76,10.77,234400.0,7.6645,7.6645,7.6503,7.6574,234400.0
2013-07-15 10:25:00,10.77,10.78,10.77,10.78,133200.0,7.6574,7.6645,7.6574,7.6645,133200.0
2013-07-15 10:30:00,10.78,10.78,10.75,10.75,148400.0,7.6645,7.6645,7.6432,7.6432,148400.0
2013-07-15 10:35:00,10.76,10.77,10.76,10.77,27600.0,7.6503,7.6574,7.6503,7.6574,27600.0
2013-07-15 10:40:00,10.77,10.79,10.77,10.79,46400.0,7.6574,7.6716,7.6574,7.6716,46400.0
2013-07-15 10:45:00,10.8,10.82,10.79,10.82,99600.0,7.6788,7.693,7.6716,7.693,99600.0
2013-07-15 10:50:00,10.81,10.84,10.81,10.84,60400.0,7.6859,7.7072,7.6859,7.7072,60400.0
2013-07-15 10:55:00,10.84,10.84,10.8,10.8,56400.0,7.7072,7.7072,7.6788,7.6788,56400.0
2013-07-15 11:00:00,10.8,10.8,10.79,10.8,23200.0,7.6788,7.6788,7.6716,7.6788,23200.0
2013-07-15 11:05:00,10.8,10.82,10.8,10.82,84800.0,7.6788,7.693,7.6788,7.693,84800.0
2013-07-15 11:10:00,10.83,10.84,10.83,10.84,242800.0,7.7001,7.7072,7.7001,7.7072,242800.0
2013-07-15 11:15:00,10.84,10.85,10.83,10.85,12800.0,7.7072,7.7143,7.7001,7.7143,12800.0
2013-07-15 11:20:00,10.85,10.85,10.84,10.84,28000.0,7.7143,7.7143,7.7072,7.7072,28000.0
2013-07-15 11:25:00,10.84,10.87,10.84,10.86,39200.0,7.7072,7.7285,7.7072,7.7214,39200.0
2013-07-15 11:30:00,10.86,10.86,10.82,10.82,126400.0,7.7214,7.7214,7.693,7.693,126400.0
2013-07-15 11:35:00,10.83,10.83,10.82,10.83,15600.0,7.7001,7.7001,7.693,7.7001,15600.0
2013-07-15 11:40:00,10.82,10.82,10.81,10.82,20800.0,7.693,7.693,7.6859,7.693,20800.0
2013-07-15 11:45:00,10.83,10.83,10.79,10.81,214800.0,7.7001,7.7001,7.6716,7.6859,214800.0
2013-07-15 11:50:00,10.81,10.82,10.81,10.82,30000.0,7.6859,7.693,7.6859,7.693,30000.0
2013-07-15 11:55:00,10.82,10.82,10.81,10.81,7200.0,7.693,7.693,7.6859,7.6859,7200.0
2013-07-15 12:00:00,10.81,10.82,10.78,10.81,379600.0,7.6859,7.693,7.6645,7.6859,379600.0
2013-07-15 12:05:00,10.82,10.83,10.81,10.82,232800.0,7.693,7.7001,7.6859,7.693,232800.0
2013-07-15 12:10:00,10.82,10.83,10.82,10.82,40800.0,7.693,7.7001,7.693,7.693,40800.0
2013-07-15 12:15:00,10.82,10.84,10.82,10.84,48000.0,7.693,7.7072,7.693,7.7072,48000.0
2013-07-15 12:20:00,10.84,10.84,10.82,10.84,85600.0,7.7072,7.7072,7.693,7.7072,85600.0
2013-07-15 12:25:00,10.85,10.85,10.83,10.83,67600.0,7.7143,7.7143,7.7001,7.7001,67600.0
2013-07-15 12:30:00,10.84,10.84,10.82,10.83,129600.0,7.7072,7.7072,7.693,7.7001,129600.0
2013-07-15 12:35:00,10.83,10.84,10.83,10.84,21200.0,7.7001,7.7072,7.7001,7.7072,21200.0
2013-07-15 12:40:00,10.84,10.84,10.84,10.84,20000.0,7.7072,7.7072,7.7072,7.7072,20000.0
2013-07-15 12:45:00,10.84,10.85,10.84,10.85,83600.0,7.7072,7.7143,7.7072,7.7143,83600.0
2013-07-15 12:50:00,10.84,10.85,10.84,10.85,45600.0,7.7072,7.7143,7.7072,7.7143,45600.0
2013-07-15 12:55:00,10.85,10.85,10.84,10.84,12800.0,7.7143,7.7143,7.7072,7.7072,12800.0
2013-07-15 13:00:00,10.84,10.84,10.84,10.84,26800.0,7.7072,7.7072,7.7072,7.7072,26800.0
2013-07-15 13:05:00,10.84,10.85,10.84,10.84,28400.0,7.7072,7.7143,7.7072,7.7072,28400.0
2013-07-15 13:10:00,10.84,10.85,10.84,10.85,28800.0,7.7072,7.7143,7.7072,7.7143,28800.0
2013-07-15 13:15:00,10.85,10.86,10.85,10.86,23600.0,7.7143,7.7214,7.7143,7.7214,23600.0
2013-07-15 13:20:00,10.86,10.86,10.85,10.85,12800.0,7.7214,7.7214,7.7143,7.7143,12800.0
2013-07-15 13:25:00,10.85,10.85,10.84,10.85,28400.0,7.7143,7.7143,7.7072,7.7143,28400.0
2013-07-15 13:30:00,10.84,10.85,10.84,10.84,16000.0,7.7072,7.7143,7.7072,7.7072,16000.0
2013-07-15 13:35:00,10.84,10.84,10.84,10.84,20800.0,7.7072,7.7072,7.7072,7.7072,20800.0
2013-07-15 13:40:00,10.84,10.85,10.84,10.84,52000.0,7.7072,7.7143,7.7072,7.7072,52000.0
2013-07-15 13:45:00,10.84,10.85,10.84,10.85,16800.0,7.7072,7.7143,7.7072,7.7143,16800.0
2013-07-15 13:50:00,10.85,10.85,10.84,10.85,38400.0,7.7143,7.7143,7.7072,7.7143,38400.0
2013-07-15 13:55:00,10.84,10.84,10.84,10.84,18000.0,7.7072,7.7072,7.7072,7.7072,18000.0
2013-07-15 14:00:00,10.84,10.85,10.84,10.84,34000.0,7.7072,7.7143,7.7072,7.7072,34000.0
2013-07-15 14:05:00,10.85,10.85,10.84,10.85,57200.0,7.7143,7.7143,7.7072,7.7143,57200.0
2013-07-15 14:10:00,10.85,10.87,10.85,10.86,83200.0,7.7143,7.7285,7.7143,7.7214,83200.0
2013-07-15 14:15:00,10.87,10.87,10.86,10.87,33600.0,7.7285,7.7285,7.7214,7.7285,33600.0
2013-07-15 14:20:00,10.87,10.87,10.85,10.85,250000.0,7.7285,7.7285,7.7143,7.7143,250000.0
2013-07-15 14:25:00,10.85,10.85,10.85,10.85,70800.0,7.7143,7.7143,7.7143,7.7143,70800.0
2013-07-15 14:30:00,10.85,10.85,10.84,10.85,58000.0,7.7143,7.7143,7.7072,7.7143,58000.0
2013-07-15 14:35:00,10.85,10.85,10.85,10.85,28400.0,7.7143,7.7143,7.7143,7.7143,28400.0
2013-07-15 14:40:00,10.85,10.85,10.85,10.85,58400.0,7.7143,7.7143,7.7143,7.7143,58400.0
2013-07-15 14:45:00,10.85,10.86,10.85,10.85,23600.0,7.7143,7.7214,7.7143,7.7143,23600.0
2013-07-15 14:50:00,10.85,10.85,10.84,10.85,93200.0,7.7143,7.7143,7.7072,7.7143,93200.0
2013-07-15 14:55:00,10.85,10.85,10.84,10.84,138400.0,7.7143,7.7143,7.7072,7.7072,138400.0
2013-07-15 15:00:00,10.84,10.85,10.84,10.84,59600.0,7.7072,7.7143,7.7072,7.7072,59600.0
2013-07-15 15:05:00,10.84,10.85,10.84,10.85,144400.0,7.7072,7.7143,7.7072,7.7143,144400.0
2013-07-15 15:10:00,10.84,10.85,10.84,10.84,21200.0,7.7072,7.7143,7.7072,7.7072,21200.0
2013-07-15 15:15:00,10.84,10.85,10.84,10.85,107200.0,7.7072,7.7143,7.7072,7.7143,107200.0
2013-07-15 15:20:00,10.85,10.85,10.85,10.85,56400.0,7.7143,7.7143,7.7143,7.7143,56400.0
2013-07-15 15:25:00,10.85,10.86,10.85,10.86,87200.0,7.7143,7.7214,7.7143,7.7214,87200.0
2013-07-15 15:30:00,10.86,10.87,10.86,10.86,151200.0,7.7214,7.7285,7.7214,7.7214,151200.0
2013-07-15 15:35:00,10.87,10.87,10.86,10.86,206400.0,7.7285,7.7285,7.7214,7.7214,206400.0
2013-07-15 15:40:00,10.86,10.87,10.86,10.86,213600.0,7.7214,7.7285,7.7214,7.7214,213600.0
2013-07-15 15:45:00,10.86,10.87,10.86,10.86,190000.0,7.7214,7.7285,7.7214,7.7214,190000.0
2013-07-15 15:50:00,10.86,10.87,10.85,10.87,219600.0,7.7214,7.7285,7.7143,7.7285,219600.0
2013-07-15 15:55:00,10.87,10.87,10.86,10.87,324400.0,7.7285,7.7285,7.7214,7.7285,324400.0
2013-07-16 09:30:00,10.85,10.88,10.84,10.85,114800.0,7.7143,7.7356,7.7072,7.7143,114800.0
2013-07-16 09:35:00,10.86,10.87,10.83,10.83,103600.0,7.7214,7.7285,7.7001,7.7001,103600.0
2013-07-16 09:40:00,10.83,10.85,10.81,10.83,201600.0,7.7001,7.7143,7.6859,7.7001,201600.0
2013-07-16 09:45:00,10.84,10.85,10.83,10.84,138800.0,7.7072,7.7143,7.7001,7.7072,138800.0
2013-07-16 09:50:00,10.84,10.86,10.83,10.83,244400.0,7.7072,7.7214,7.7001,7.7001,244400.0
2013-07-16 09:55:00,10.83,10.84,10.83,10.83,58800.0,7.7001,7.7072,7.7001,7.7001,58800.0
2013-07-16 10:00:00,10.84,10.84,10.83,10.84,253200.0,7.7072,7.7072,7.7001,7.7072,253200.0
2013-07-16 10:05:00,10.84,10.84,10.83,10.84,225600.0,7.7072,7.7072,7.7001,7.7072,225600.0
2013-07-16 10:10:00,10.83,10.84,10.83,10.83,70400.0,7.7001,7.7072,7.7001,7.7001,70400.0
2013-07-16 10:15:00,10.83,10.83,10.81,10.83,690800.0,7.7001,7.7001,7.6859,7.7001,690800.0
2013-07-16 10:20:00,10.83,10.83,10.81,10.82,144000.0,7.7001,7.7001,7.6859,7.693,144000.0
2013-07-16 10:25:00,10.83,10.83,10.81,10.81,230800.0,7.7001,7.7001,7.6859,7.6859,230800.0
2013-07-16 10:30:00,10.81,10.82,10.81,10.81,95600.0,7.6859,7.693,7.6859,7.6859,95600.0
2013-07-16 10:35:00,10.81,10.81,10.8,10.8,182400.0,7.6859,7.6859,7.6788,7.6788,182400.0
2013-07-16 10:40:00,10.8,10.8,10.8,10.8,75200.0,7.6788,7.6788,7.6788,7.6788,75200.0
2013-07-16 10:45:00,10.8,10.8,10.8,10.8,56400.0,7.6788,7.6788,7.6788,7.6788,56400.0
2013-07-16 10:50:00,10.8,10.81,10.8,10.8,370800.0,7.6788,7.6859,7.6788,7.6788,370800.0
2013-07-16 10:55:00,10.8,10.81,10.79,10.79,555200.0,7.6788,7.6859,7.6716,7.6716,555200.0
2013-07-16 11:00:00,10.79,10.79,10.78,10.79,251600.0,7.6716,7.6716,7.6645,7.6716,251600.0
2013-07-16 11:05:00,10.79,10.8,10.79,10.8,70800.0,7.6716,7.6788,7.6716,7.6788,70800.0
2013-07-16 11:10:00,10.8,10.8,10.79,10.79,159200.0,7.6788,7.6788,7.6716,7.6716,159200.0
2013-07-16 11:15:00,10.79,10.8,10.78,10.79,84000.0,7.6716,7.6788,7.6645,7.6716,84000.0
2013-07-16 11:20:00,10.79,10.8,10.79,10.79,62000.0,7.6716,7.6788,7.6716,7.6716,62000.0
2013-07-16 11:25:00,10.79,10.8,10.77,10.77,510800.0,7.6716,7.6788,7.6574,7.6574,510800.0
2013-07-16 11:30:00,10.77,10.77,10.74,10.74,68400.0,7.6574,7.6574,7.6361,7.6361,68400.0
2013-07-16 11:35:00,10.74,10.74,10.73,10.73,27600.0,7.6361,7.6361,7.629,7.629,27600.0
2013-07-16 11:40:00,10.73,10.74,10.72,10.74,34400.0,7.629,7.6361,7.6219,7.6361,34400.0
2013-07-16 11:45:00,10.74,10.74,10.73,10.73,34800.0,7.6361,7.6361,7.629,7.629,34800.0
2013-07-16 11:50:00,10.73,10.73,10.72,10.73,40000.0,7.629,7.629,7.6219,7.629,40000.0
2013-07-16 11:55:00,10.74,10.74,10.73,10.73,9200.0,7.6361,7.6361,7.629,7.629,9200.0
2013-07-16 12:00:00,10.73,10.74,10.73,10.73,48000.0,7.629,7.6361,7.629,7.629,48000.0
2013-07-16 12:05:00,10.74,10.74,10.73,10.74,77200.0,7.6361,7.6361,7.629,7.6361,77200.0
2013-07-16 12:10:00,10.74,10.78,10.74,10.77,183600.0,7.6361,7.6645,7.6361,7.6574,183600.0
2013-07-16 12:15:00,10.77,10.77,10.74,10.75,78400.0,7.6574,7.6574,7.6361,7.6432,78400.0
2013-07-16 12:20:00,10.74,10.76,10.74,10.74,200800.0,7.6361,7.6503,7.6361,7.6361,200800.0
2013-07-16 12:25:00,10.74,10.74,10.74,10.74,40800.0,7.6361,7.6361,7.6361,7.6361,40800.0
2013-07-16 12:30:00,10.75,10.75,10.74,10.74,42000.0,7.6432,7.6432,7.6361,7.6361,42000.0
2013-07-16 12:35:00,10.74,10.74,10.74,10.74,89600.0,7.6361,7.6361,7.6361,7.6361,89600.0
2013-07-16 12:40:00,10.74,10.74,10.74,10.74,22400.0,7.6361,7.6361,7.6361,7.6361,22400.0
2013-07-16 12:45:00,10.74,10.74,10.74,10.74,38800.0,7.6361,7.6361,7.6361,7.6361,38800.0
2013-07-16 12:50:00,10.74,10.74,10.74,10.74,45600.0,7.6361,7.6361,7.6361,7.6361,45600.0
2013-07-16 12:55:00,10.74,10.74,10.74,10.74,59200.0,7.6361,7.6361,7.6361,7.6361,59200.0
2013-07-16 13:00:00,10.74,10.74,10.74,10.74,48000.0,7.6361,7.6361,7.6361,7.6361,48000.0
2013-07-16 13:05:00,10.74,10.74,10.69,10.69,95200.0,7.6361,7.6361,7.6005,7.6005,95200.0
2013-07-16 13:10:00,10.69,10.69,10.65,10.65,67200.0,7.6005,7.6005,7.5721,7.5721,67200.0
2013-07-16 13:15:00,10.66,10.68,10.65,10.67,77600.0,7.5792,7.5934,7.5721,7.5863,77600.0
2013-07-16 13:20:00,10.67,10.67,10.65,10.66,67200.0,7.5863,7.5863,7.5721,7.5792,67200.0
2013-07-16 13:25:00,10.65,10.66,10.63,10.63,88000.0,7.5721,7.5792,7.5579,7.5579,88000.0
2013-07-16 13:30:00,10.62,10.64,10.62,10.64,62400.0,7.5508,7.565,7.5508,7.565,62400.0
2013-07-16 13:35:00,10.63,10.65,10.63,10.65,74000.0,7.5579,7.5721,7.5579,7.5721,74000.0
2013-07-16 13:40:00,10.65,10.67,10.65,10.65,74800.0,7.5721,7.5863,7.5721,7.5721,74800.0
2013-07-16 13:45:00,10.65,10.66,10.65,10.66,107200.0,7.5721,7.5792,7.5721,7.5792,107200.0
2013-07-16 13:50:00,10.66,10.67,10.65,10.66,239600.0,7.5792,7.5863,7.5721,7.5792,239600.0
2013-07-16 13:55:00,10.67,10.68,10.66,10.68,117200.0,7.5863,7.5934,7.5792,7.5934,117200.0
2013-07-16 14:00:00,10.68,10.71,10.68,10.71,72000.0,7.5934,7.6148,7.5934,7.6148,72000.0
2013-07-16 14:05:00,10.71,10.76,10.71,10.76,212000.0,7.6148,7.6503,7.6148,7.6503,212000.0
2013-07-16 14:10:00,10.76,10.79,10.76,10.79,220400.0,7.6503,7.6716,7.6503,7.6716,220400.0
2013-07-16 14:15:00,10.78,10.79,10.77,10.78,98400.0,7.6645,7.6716,7.6574,7.6645,98400.0
2013-07-16 14:20:00,10.78,10.78,10.78,10.78,85600.0,7.6645,7.6645,7.6645,7.6645,85600.0
2013-07-16 14:25:00,10.78,10.8,10.78,10.79,107600.0,7.6645,7.6788,7.6645,7.6716,107600.0
2013-07-16 14:30:00,10.79,10.79,10.79,10.79,71600.0,7.6716,7.6716,7.6716,7.6716,71600.0
2013-07-16 14:35:00,10.79,10.8,10.78,10.79,106400.0,7.6716,7.6788,7.6645,7.6716,106400.0
2013-07-16 14:40:00,10.79,10.8,10.79,10.8,46000.0,7.6716,7.6788,7.6716,7.6788,46000.0
2013-07-16 14:45:00,10.8,10.81,10.8,10.8,115200.0,7.6788,7.6859,7.6788,7.6788,115200.0
2013-07-16 14:50:00,10.8,10.82,10.8,10.82,53600.0,7.6788,7.693,7.6788,7.693,53600.0
2013-07-16 14:55:00,10.82,10.83,10.82,10.83,76400.0,7.693,7.7001,7.693,7.7001,76400.0
2013-07-16 15:00:00,10.83,10.83,10.81,10.81,234400.0,7.7001,7.7001,7.6859,7.6859,234400.0
2013-07-16 15:05:00,10.81,10.83,10.81,10.83,101200.0,7.6859,7.7001,7.6859,7.7001,101200.0
2013-07-16 15:10:00,10.83,10.83,10.83,10.83,55600.0,7.7001,7.7001,7.7001,7.7001,55600.0
2013-07-16 15:15:00,10.83,10.83,10.82,10.83,134000.0,7.7001,7.7001,7.693,7.7001,134000.0
2013-07-16 15:20:00,10.83,10.84,10.83,10.84,96400.0,7.7001,7.7072,7.7001,7.7072,96400.0
2013-07-16 15:25:00,10.84,10.87,10.84,10.87,152800.0,7.7072,7.7285,7.7072,7.7285,152800.0
2013-07-16 15:30:00,10.87,10.9,10.87,10.88,421600.0,7.7285,7.7499,7.7285,7.7356,421600.0
2013-07-16 15:35:00,10.88,10.9,10.88,10.89,340800.0,7.7356,7.7499,7.7356,7.7427,340800.0
2013-07-16 15:40:00,10.89,10.94,10.89,10.93,631200.0,7.7427,7.7783,7.7427,7.7712,631200.0
2013-07-16 15:45:00,10.94,10.98,10.94,10.95,776000.0,7.7783,7.8067,7.7783,7.7854,776000.0
2013-07-16 15:50:00,10.95,10.96,10.93,10.96,1090000.0,7.7854,7.7925,7.7712,7.7925,1090000.0
2013-07-16 15:55:00,10.96,10.97,10.95,10.96,881600.0,7.7925,7.7996,7.7854,7.7925,881600.0
2013-07-17 09:30:00,10.98,10.98,10.96,10.96,158400.0,7.8067,7.8067,7.7925,7.7925,158400.0
2013-07-17 09:35:00,10.97,11.04,10.94,10.94,76400.0,7.7996,7.8494,7.7783,7.7783,76400.0
2013-07-17 09:40:00,10.96,10.98,10.94,10.98,77200.0,7.7925,7.8067,7.7783,7.8067,77200.0
2013-07-17 09:45:00,10.99,11.0,10.97,10.98,79200.0,7.8138,7.821,7.7996,7.8067,79200.0
2013-07-17 09:50:00,10.98,11.01,10.98,10.99,25200.0,7.8067,7.8281,7.8067,7.8138,25200.0
2013-07-17 09:55:00,10.98,10.99,10.94,10.94,35600.0,7.8067,7.8138,7.7783,7.7783,35600.0
2013-07-17 10:00:00,10.94,10.96,10.93,10.94,138000.0,7.7783,7.7925,7.7712,7.7783,138000.0
2013-07-17 10:05:00,10.93,10.95,10.92,10.92,64400.0,7.7712,7.7854,7.7641,7.7641,64400.0
2013-07-17 10:10:00,10.92,10.93,10.9,10.91,136400.0,7.7641,7.7712,7.7499,7.757,136400.0
2013-07-17 10:15:00,10.91,10.92,10.89,10.9,42800.0,7.757,7.7641,7.7427,7.7499,42800.0
2013-07-17 10:20:00,10.91,10.91,10.9,10.9,147200.0,7.757,7.757,7.7499,7.7499,147200.0
2013-07-17 10:25:00,10.9,10.92,10.9,10.91,74000.0,7.7499,7.7641,7.7499,7.757,74000.0
2013-07-17 10:30:00,10.91,10.91,10.9,10.91,108400.0,7.757,7.757,7.7499,7.757,108400.0
2013-07-17 10:35:00,10.91,10.92,10.91,10.91,372800.0,7.757,7.7641,7.757,7.757,372800.0
2013-07-17 10:40:00,10.91,10.92,10.86,10.87,463200.0,7.757,7.7641,7.7214,7.7285,463200.0
2013-07-17 10:45:00,10.87,10.88,10.85,10.87,62400.0,7.7285,7.7356,7.7143,7.7285,62400.0
2013-07-17 10:50:00,10.87,10.88,10.86,10.88,62400.0,7.7285,7.7356,7.7214,7.7356,62400.0
2013-07-17 10:55:00,10.88,10.88,10.88,10.88,75200.0,7.7356,7.7356,7.7356,7.7356,75200.0
2013-07-17 11:00:00,10.88,10.88,10.88,10.88,112400.0,7.7356,7.7356,7.7356,7.7356,112400.0
2013-07-17 11:05:00,10.88,10.88,10.88,10.88,170400.0,7.7356,7.7356,7.7356,7.7356,170400.0
2013-07-17 11:10:00,10.88,10.88,10.85,10.85,94800.0,7.7356,7.7356,7.7143,7.7143,94800.0
2013-07-17 11:15:00,10.85,10.86,10.85,10.85,66800.0,7.7143,7.7214,7.7143,7.7143,66800.0
2013-07-17 11:20:00,10.86,10.88,10.85,10.88,227200.0,7.7214,7.7356,7.7143,7.7356,227200.0
2013-07-17 11:25:00,10.88,10.88,10.87,10.88,91200.0,7.7356,7.7356,7.7285,7.7356,91200.0
2013-07-17 11:30:00,10.88,10.89,10.88,10.88,48000.0,7.7356,7.7427,7.7356,7.7356,48000.0
2013-07-17 11:35:00,10.88,10.88,10.87,10.88,162400.0,7.7356,7.7356,7.7285,7.7356,162400.0
2013-07-17 11:40:00,10.88,10.88,10.87,10.88,59200.0,7.7356,7.7356,7.7285,7.7356,59200.0
2013-07-17 11:45:00,10.88,10.88,10.86,10.87,34800.0,7.7356,7.7356,7.7214,7.7285,34800.0
2013-07-17 11:50:00,10.87,10.88,10.86,10.88,75200.0,7.7285,7.7356,7.7214,7.7356,75200.0
2013-07-17 11:55:00,10.87,10.88,10.87,10.88,37200.0,7.7285,7.7356,7.7285,7.7356,37200.0
2013-07-17 12:00:00,10.88,10.88,10.87,10.88,11200.0,7.7356,7.7356,7.7285,7.7356,11200.0
2013-07-17 12:05:00,10.88,10.88,10.88,10.88,69600.0,7.7356,7.7356,7.7356,7.7356,69600.0
2013-07-17 12:10:00,10.88,10.88,10.88,10.88,196800.0,7.7356,7.7356,7.7356,7.7356,196800.0
2013-07-17 12:15:00,10.88,10.88,10.88,10.88,19600.0,7.7356,7.7356,7.7356,7.7356,19600.0
2013-07-17 12:20:00,10.88,10.88,10.87,10.88,66000.0,7.7356,7.7356,7.7285,7.7356,66000.0
2013-07-17 12:25:00,10.88,10.88,10.87,10.88,34000.0,7.7356,7.7356,7.7285,7.7356,34000.0
2013-07-17 12:30:00,10.88,10.88,10.87,10.88,41600.0,7.7356,7.7356,7.7285,7.7356,41600.0
2013-07-17 12:35:00,10.88,10.88,10.87,10.87,64800.0,7.7356,7.7356,7.7285,7.7285,64800.0
2013-07-17 12:40:00,10.87,10.88,10.87,10.88,25200.0,7.7285,7.7356,7.7285,7.7356,25200.0
2013-07-17 12:45:00,10.88,10.88,10.88,10.88,15600.0,7.7356,7.7356,7.7356,7.7356,15600.0
2013-07-17 12:50:00,10.88,10.88,10.86,10.86,91200.0,7.7356,7.7356,7.7214,7.7214,91200.0
2013-07-17 12:55:00,10.86,10.88,10.86,10.87,52400.0,7.7214,7.7356,7.7214,7.7285,52400.0
2013-07-17 13:00:00,10.88,10.88,10.87,10.88,36800.0,7.7356,7.7356,7.7285,7.7356,36800.0
2013-07-17 13:05:00,10.88,10.88,10.87,10.88,49600.0,7.7356,7.7356,7.7285,7.7356,49600.0
2013-07-17 13:10:00,10.88,10.89,10.88,10.88,20400.0,7.7356,7.7427,7.7356,7.7356,20400.0
2013-07-17 13:15:00,10.88,10.88,10.88,10.88,48400.0,7.7356,7.7356,7.7356,7.7356,48400.0
2013-07-17 13:20:00,10.88,10.88,10.88,10.88,56800.0,7.7356,7.7356,7.7356,7.7356,56800.0
2013-07-17 13:25:00,10.88,10.88,10.88,10.88,46000.0,7.7356,7.7356,7.7356,7.7356,46000.0
2013-07-17 13:30:00,10.88,10.88,10.88,10.88,132000.0,7.7356,7.7356,7.7356,7.7356,132000.0
2013-07-17 13:35:00,10.88,10.88,10.88,10.88,33200.0,7.7356,7.7356,7.7356,7.7356,33200.0
2013-07-17 13:40:00,10.88,10.9,10.88,10.88,34800.0,7.7356,7.7499,7.7356,7.7356,34800.0
2013-07-17 13:45:00,10.88,10.88,10.88,10.88,37600.0,7.7356,7.7356,7.7356,7.7356,37600.0
2013-07-17 13:50:00,10.88,10.88,10.87,10.88,29200.0,7.7356,7.7356,7.7285,7.7356,29200.0
2013-07-17 13:55:00,10.88,10.89,10.88,10.88,33200.0,7.7356,7.7427,7.7356,7.7356,33200.0
2013-07-17 14:00:00,10.88,10.88,10.87,10.88,45200.0,7.7356,7.7356,7.7285,7.7356,45200.0
2013-07-17 14:05:00,10.88,10.88,10.88,10.88,245200.0,7.7356,7.7356,7.7356,7.7356,245200.0
2013-07-17 14:10:00,10.88,10.88,10.88,10.88,38400.0,7.7356,7.7356,7.7356,7.7356,38400.0
2013-07-17 14:15:00,10.88,10.88,10.88,10.88,41200.0,7.7356,7.7356,7.7356,7.7356,41200.0
2013-07-17 14:20:00,10.88,10.89,10.88,10.89,44000.0,7.7356,7.7427,7.7356,7.7427,44000.0
2013-07-17 14:25:00,10.89,10.89,10.88,10.88,53200.0,7.7427,7.7427,7.7356,7.7356,53200.0
2013-07-17 14:30:00,10.89,10.89,10.87,10.88,35600.0,7.7427,7.7427,7.7285,7.7356,35600.0
2013-07-17 14:35:00,10.88,10.88,10.87,10.88,60400.0,7.7356,7.7356,7.7285,7.7356,60400.0
2013-07-17 14:40:00,10.88,10.88,10.88,10.88,32400.0,7.7356,7.7356,7.7356,7.7356,32400.0
2013-07-17 14:45:00,10.88,10.88,10.87,10.88,111200.0,7.7356,7.7356,7.7285,7.7356,111200.0
2013-07-17 14:50:00,10.88,10.88,10.87,10.88,410800.0,7.7356,7.7356,7.7285,7.7356,410800.0
2013-07-17 14:55:00,10.88,10.88,10.87,10.87,73200.0,7.7356,7.7356,7.7285,7.7285,73200.0
2013-07-17 15:00:00,10.87,10.88,10.87,10.87,74800.0,7.7285,7.7356,7.7285,7.7285,74800.0
2013-07-17 15:05:00,10.87,10.88,10.87,10.87,66400.0,7.7285,7.7356,7.7285,7.7285,66400.0
2013-07-17 15:10:00,10.87,10.87,10.87,10.87,35200.0,7.7285,7.7285,7.7285,7.7285,35200.0
2013-07-17 15:15:00,10.87,10.88,10.86,10.87,224800.0,7.7285,7.7356,7.7214,7.7285,224800.0
2013-07-17 15:20:00,10.88,10.88,10.87,10.87,94400.0,7.7356,7.7356,7.7285,7.7285,94400.0
2013-07-17 15:25:00,10.87,10.87,10.86,10.86,138400.0,7.7285,7.7285,7.7214,7.7214,138400.0
2013-07-17 15:30:00,10.86,10.86,10.85,10.85,130400.0,7.7214,7.7214,7.7143,7.7143,130400.0
2013-07-17 15:35:00,10.85,10.85,10.84,10.85,194000.0,7.7143,7.7143,7.7072,7.7143,194000.0
2013-07-17 15:40:00,10.85,10.86,10.84,10.85,83600.0,7.7143,7.7214,7.7072,7.7143,83600.0
2013-07-17 15:45:00,10.85,10.86,10.85,10.86,136400.0,7.7143,7.7214,7.7143,7.7214,136400.0
2013-07-17 15:50:00,10.86,10.86,10.85,10.85,128800.0,7.7214,7.7214,7.7143,7.7143,128800.0
2013-07-17 15:55:00,10.85,10.88,10.85,10.87,248400.0,7.7143,7.7356,7.7143,7.7285,248400.0
2013-07-18 09:30:00,10.88,10.92,10.88,10.9,57200.0,7.7356,7.7641,7.7356,7.7499,57200.0
2013-07-18 09:35:00,10.91,10.95,10.9,10.95,109200.0,7.757,7.7854,7.7499,7.7854,109200.0
2013-07-18 09:40:00,10.94,10.95,10.92,10.92,74800.0,7.7783,7.7854,7.7641,7.7641,74800.0
2013-07-18 09:45:00,10.92,10.93,10.9,10.92,78800.0,7.7641,7.7712,7.7499,7.7641,78800.0
2013-07-18 09:50:00,10.92,10.92,10.9,10.9,26000.0,7.7641,7.7641,7.7499,7.7499,26000.0
2013-07-18 09:55:00,10.9,10.92,10.88,10.9,58000.0,7.7499,7.7641,7.7356,7.7499,58000.0
2013-07-18 10:00:00,10.92,10.93,10.9,10.93,118400.0,7.7641,7.7712,7.7499,7.7712,118400.0
2013-07-18 10:05:00,10.93,10.95,10.93,10.95,51200.0,7.7712,7.7854,7.7712,7.7854,51200.0
2013-07-18 10:10:00,10.95,10.99,10.95,10.99,54000.0,7.7854,7.8138,7.7854,7.8138,54000.0
2013-07-18 10:15:00,10.99,10.99,10.98,10.98,44000.0,7.8138,7.8138,7.8067,7.8067,44000.0
2013-07-18 10:20:00,10.97,10.99,10.97,10.97,49200.0,7.7996,7.8138,7.7996,7.7996,49200.0
2013-07-18 10:25:00,10.97,11.0,10.94,10.99,197600.0,7.7996,7.821,7.7783,7.8138,197600.0
2013-07-18 10:30:00,10.99,11.0,10.97,10.97,26800.0,7.8138,7.821,7.7996,7.7996,26800.0
2013-07-18 10:35:00,10.96,10.96,10.95,10.96,33200.0,7.7925,7.7925,7.7854,7.7925,33200.0
2013-07-18 10:40:00,10.95,10.96,10.95,10.95,19600.0,7.7854,7.7925,7.7854,7.7854,19600.0
2013-07-18 10:45:00,10.95,10.96,10.93,10.93,23600.0,7.7854,7.7925,7.7712,7.7712,23600.0
2013-07-18 10:50:00,10.94,10.97,10.93,10.94,21200.0,7.7783,7.7996,7.7712,7.7783,21200.0
2013-07-18 10:55:00,10.95,10.97,10.94,10.96,29200.0,7.7854,7.7996,7.7783,7.7925,29200.0
2013-07-18 11:00:00,10.96,10.97,10.95,10.96,22000.0,7.7925,7.7996,7.7854,7.7925,22000.0
2013-07-18 11:05:00,10.97,10.99,10.96,10.97,70400.0,7.7996,7.8138,7.7925,7.7996,70400.0
2013-07-18 11:10:00,10.97,10.97,10.95,10.96,42800.0,7.7996,7.7996,7.7854,7.7925,42800.0
2013-07-18 11:15:00,10.96,10.96,10.93,10.93,16400.0,7.7925,7.7925,7.7712,7.7712,16400.0
2013-07-18 11:20:00,10.93,10.94,10.92,10.93,56000.0,7.7712,7.7783,7.7641,7.7712,56000.0
2013-07-18 11:25:00,10.93,10.93,10.91,10.91,19200.0,7.7712,7.7712,7.757,7.757,19200.0
2013-07-18 11:30:00,10.91,10.92,10.9,10.9,29600.0,7.757,7.7641,7.7499,7.7499,29600.0
2013-07-18 11:35:00,10.9,10.9,10.9,10.9,65600.0,7.7499,7.7499,7.7499,7.7499,65600.0
2013-07-18 11:40:00,10.9,10.92,10.89,10.92,136400.0,7.7499,7.7641,7.7427,7.7641,136400.0
2013-07-18 11:45:00,10.92,10.92,10.91,10.92,88000.0,7.7641,7.7641,7.757,7.7641,88000.0
2013-07-18 11:50:00,10.92,10.94,10.92,10.93,38400.0,7.7641,7.7783,7.7641,7.7712,38400.0
2013-07-18 11:55:00,10.93,10.93,10.92,10.92,5600.0,7.7712,7.7712,7.7641,7.7641,5600.0
2013-07-18 12:00:00,10.92,10.93,10.92,10.92,12800.0,7.7641,7.7712,7.7641,7.7641,12800.0
2013-07-18 12:05:00,10.92,10.95,10.92,10.94,33600.0,7.7641,7.7854,7.7641,7.7783,33600.0
2013-07-18 12:10:00,10.94,10.94,10.93,10.93,11600.0,7.7783,7.7783,7.7712,7.7712,11600.0
2013-07-18 12:15:00,10.93,10.93,10.93,10.93,17600.0,7.7712,7.7712,7.7712,7.7712,17600.0
2013-07-18 12:20:00,10.93,10.94,10.93,10.93,10800.0,7.7712,7.7783,7.7712,7.7712,10800.0
2013-07-18 12:25:00,10.93,10.94,10.93,10.93,26400.0,7.7712,7.7783,7.7712,7.7712,26400.0
2013-07-18 12:30:00,10.93,10.93,10.9,10.9,30000.0,7.7712,7.7712,7.7499,7.7499,30000.0
2013-07-18 12:35:00,10.9,10.92,10.9,10.92,36800.0,7.7499,7.7641,7.7499,7.7641,36800.0
2013-07-18 12:40:00,10.92,10.92,10.92,10.92,8000.0,7.7641,7.7641,7.7641,7.7641,8000.0
2013-07-18 12:45:00,10.92,10.92,10.91,10.92,10400.0,7.7641,7.7641,7.757,7.7641,10400.0
2013-07-18 12:50:00,10.92,10.92,10.9,10.92,109600.0,7.7641,7.7641,7.7499,7.7641,109600.0
2013-07-18 12:55:00,10.92,10.93,10.92,10.92,35200.0,7.7641,7.7712,7.7641,7.7641,35200.0
2013-07-18 13:00:00,10.92,10.92,10.9,10.91,23200.0,7.7641,7.7641,7.7499,7.757,23200.0
2013-07-18 13:05:00,10.91,10.91,10.9,10.9,17200.0,7.757,7.757,7.7499,7.7499,17200.0
2013-07-18 13:10:00,10.9,10.9,10.9,10.9,11200.0,7.7499,7.7499,7.7499,7.7499,11200.0
2013-07-18 13:15:00,10.9,10.9,10.9,10.9,20400.0,7.7499,7.7499,7.7499,7.7499,20400.0
2013-07-18 13:20:00,10.9,10.9,10.89,10.9,37600.0,7.7499,7.7499,7.7427,7.7499,37600.0
2013-07-18 13:25:00,10.9,10.9,10.88,10.89,40000.0,7.7499,7.7499,7.7356,7.7427,40000.0
2013-07-18 13:30:00,10.89,10.89,10.88,10.88,62400.0,7.7427,7.7427,7.7356,7.7356,62400.0
2013-07-18 13:35:00,10.88,10.9,10.88,10.89,22800.0,7.7356,7.7499,7.7356,7.7427,22800.0
2013-07-18 13:40:00,10.89,10.89,10.88,10.89,55600.0,7.7427,7.7427,7.7356,7.7427,55600.0
2013-07-18 13:45:00,10.89,10.89,10.88,10.88,8800.0,7.7427,7.7427,7.7356,7.7356,8800.0
2013-07-18 13:50:00,10.88,10.88,10.88,10.88,18400.0,7.7356,7.7356,7.7356,7.7356,18400.0
2013-07-18 13:55:00,10.88,10.88,10.88,10.88,5600.0,7.7356,7.7356,7.7356,7.7356,5600.0
2013-07-18 14:00:00,10.88,10.9,10.88,10.89,44800.0,7.7356,7.7499,7.7356,7.7427,44800.0
2013-07-18 14:05:00,10.89,10.9,10.89,10.89,19600.0,7.7427,7.7499,7.7427,7.7427,19600.0
2013-07-18 14:10:00,10.89,10.9,10.88,10.9,106800.0,7.7427,7.7499,7.7356,7.7499,106800.0
2013-07-18 14:15:00,10.9,10.9,10.89,10.89,30400.0,7.7499,7.7499,7.7427,7.7427,30400.0
2013-07-18 14:20:00,10.9,10.9,10.89,10.89,27600.0,7.7499,7.7499,7.7427,7.7427,27600.0
2013-07-18 14:25:00,10.89,10.89,10.89,10.89,15200.0,7.7427,7.7427,7.7427,7.7427,15200.0
2013-07-18 14:30:00,10.89,10.9,10.89,10.9,21200.0,7.7427,7.7499,7.7427,7.7499,21200.0
2013-07-18 14:35:00,10.9,10.9,10.89,10.89,23600.0,7.7499,7.7499,7.7427,7.7427,23600.0
2013-07-18 14:40:00,10.89,10.9,10.89,10.89,25200.0,7.7427,7.7499,7.7427,7.7427,25200.0
2013-07-18 14:45:00,10.89,10.9,10.89,10.89,22000.0,7.7427,7.7499,7.7427,7.7427,22000.0
2013-07-18 14:50:00,10.89,10.9,10.89,10.9,20000.0,7.7427,7.7499,7.7427,7.7499,20000.0
2013-07-18 14:55:00,10.9,10.93,10.9,10.93,79200.0,7.7499,7.7712,7.7499,7.7712,79200.0
2013-07-18 15:00:00,10.93,10.95,10.93,10.95,48400.0,7.7712,7.7854,7.7712,7.7854,48400.0
2013-07-18 15:05:00,10.95,10.97,10.95,10.96,79200.0,7.7854,7.7996,7.7854,7.7925,79200.0
2013-07-18 15:10:00,10.96,10.96,10.94,10.94,70400.0,7.7925,7.7925,7.7783,7.7783,70400.0
2013-07-18 15:15:00,10.94,10.94,10.92,10.92,34800.0,7.7783,7.7783,7.7641,7.7641,34800.0
2013-07-18 15:20:00,10.92,10.92,10.91,10.91,33600.0,7.7641,7.7641,7.757,7.757,33600.0
2013-07-18 15:25:00,10.91,10.92,10.9,10.9,25600.0,7.757,7.7641,7.7499,7.7499,25600.0
2013-07-18 15:30:00,10.91,10.92,10.91,10.92,70800.0,7.757,7.7641,7.757,7.7641,70800.0
2013-07-18 15:35:00,10.92,10.92,10.91,10.91,26000.0,7.7641,7.7641,7.757,7.757,26000.0
2013-07-18 15:40:00,10.91,10.91,10.9,10.9,40800.0,7.757,7.757,7.7499,7.7499,40800.0
2013-07-18 15:45:00,10.9,10.91,10.9,10.91,87600.0,7.7499,7.757,7.7499,7.757,87600.0
2013-07-18 15:50:00,10.91,10.91,10.9,10.9,81200.0,7.757,7.757,7.7499,7.7499,81200.0
2013-07-18 15:55:00,10.9,10.91,10.9,10.91,154400.0,7.7499,7.757,7.7499,7.757,154400.0
2013-07-19 09:30:00,10.97,11.01,10.92,10.97,517600.0,7.7996,7.8281,7.7641,7.7996,517600.0
2013-07-19 09:35:00,10.97,10.97,10.94,10.96,72000.0,7.7996,7.7996,7.7783,7.7925,72000.0
2013-07-19 09:40:00,10.96,11.0,10.96,10.97,55200.0,7.7925,7.821,7.7925,7.7996,55200.0
2013-07-19 09:45:00,10.98,11.01,10.97,10.99,207600.0,7.8067,7.8281,7.7996,7.8138,207600.0
2013-07-19 09:50:00,10.99,11.0,10.97,10.99,74400.0,7.8138,7.821,7.7996,7.8138,74400.0
2013-07-19 09:55:00,10.99,10.99,10.97,10.98,231600.0,7.8138,7.8138,7.7996,7.8067,231600.0
2013-07-19 10:00:00,10.98,11.01,10.97,11.0,161600.0,7.8067,7.8281,7.7996,7.821,161600.0
2013-07-19 10:05:00,11.0,11.04,10.99,11.02,165600.0,7.821,7.8494,7.8138,7.8352,165600.0
2013-07-19 10:10:00,11.02,11.03,11.0,11.03,118800.0,7.8352,7.8423,7.821,7.8423,118800.0
2013-07-19 10:15:00,11.03,11.05,11.03,11.05,67600.0,7.8423,7.8565,7.8423,7.8565,67600.0
2013-07-19 10:20:00,11.04,11.06,11.04,11.04,72800.0,7.8494,7.8636,7.8494,7.8494,72800.0
2013-07-19 10:25:00,11.05,11.08,11.04,11.07,93200.0,7.8565,7.8778,7.8494,7.8707,93200.0
2013-07-19 10:30:00,11.07,11.1,11.07,11.09,85200.0,7.8707,7.8921,7.8707,7.8849,85200.0
2013-07-19 10:35:00,11.09,11.11,11.06,11.06,114000.0,7.8849,7.8992,7.8636,7.8636,114000.0
2013-07-19 10:40:00,11.06,11.06,11.02,11.03,96000.0,7.8636,7.8636,7.8352,7.8423,96000.0
2013-07-19 10:45:00,11.03,11.03,11.01,11.02,43600.0,7.8423,7.8423,7.8281,7.8352,43600.0
2013-07-19 10:50:00,11.02,11.02,10.99,11.0,82800.0,7.8352,7.8352,7.8138,7.821,82800.0
2013-07-19 10:55:00,11.0,11.0,10.99,10.99,67200.0,7.821,7.821,7.8138,7.8138,67200.0
2013-07-19 11:00:00,10.99,10.99,10.97,10.98,49200.0,7.8138,7.8138,7.7996,7.8067,49200.0
2013-07-19 11:05:00,10.97,10.99,10.97,10.98,195600.0,7.7996,7.8138,7.7996,7.8067,195600.0
2013-07-19 11:10:00,10.98,10.99,10.97,10.97,100800.0,7.8067,7.8138,7.7996,7.7996,100800.0
2013-07-19 11:15:00,10.98,10.98,10.93,10.93,64800.0,7.8067,7.8067,7.7712,7.7712,64800.0
2013-07-19 11:20:00,10.93,10.95,10.93,10.95,75200.0,7.7712,7.7854,7.7712,7.7854,75200.0
2013-07-19 11:25:00,10.95,10.97,10.95,10.95,58000.0,7.7854,7.7996,7.7854,7.7854,58000.0
2013-07-19 11:30:00,10.95,10.95,10.94,10.94,28800.0,7.7854,7.7854,7.7783,7.7783,28800.0
2013-07-19 11:35:00,10.94,10.95,10.93,10.93,53600.0,7.7783,7.7854,7.7712,7.7712,53600.0
2013-07-19 11:40:00,10.93,10.94,10.92,10.93,82800.0,7.7712,7.7783,7.7641,7.7712,82800.0
2013-07-19 11:45:00,10.93,10.93,10.92,10.93,90400.0,7.7712,7.7712,7.7641,7.7712,90400.0
2013-07-19 11:50:00,10.93,10.93,10.91,10.92,66800.0,7.7712,7.7712,7.757,7.7641,66800.0
2013-07-19 11:55:00,10.92,10.92,10.9,10.91,24400.0,7.7641,7.7641,7.7499,7.757,24400.0
2013-07-19 12:00:00,10.91,10.92,10.9,10.9,49600.0,7.757,7.7641,7.7499,7.7499,49600.0
2013-07-19 12:05:00,10.9,10.9,10.88,10.89,98800.0,7.7499,7.7499,7.7356,7.7427,98800.0
2013-07-19 12:10:00,10.89,10.89,10.88,10.88,16800.0,7.7427,7.7427,7.7356,7.7356,16800.0
2013-07-19 12:15:00,10.88,10.88,10.88,10.88,10400.0,7.7356,7.7356,7.7356,7.7356,10400.0
2013-07-19 12:20:00,10.88,10.88,10.87,10.87,50400.0,7.7356,7.7356,7.7285,7.7285,50400.0
2013-07-19 12:25:00,10.87,10.88,10.87,10.88,27600.0,7.7285,7.7356,7.7285,7.7356,27600.0
2013-07-19 12:30:00,10.87,10.88,10.86,10.86,113600.0,7.7285,7.7356,7.7214,7.7214,113600.0
2013-07-19 12:35:00,10.86,10.86,10.86,10.86,33600.0,7.7214,7.7214,7.7214,7.7214,33600.0
2013-07-19 12:40:00,10.86,10.86,10.83,10.83,32800.0,7.7214,7.7214,7.7001,7.7001,32800.0
2013-07-19 12:45:00,10.83,10.87,10.83,10.87,64800.0,7.7001,7.7285,7.7001,7.7285,64800.0
2013-07-19 12:50:00,10.87,10.89,10.87,10.89,51200.0,7.7285,7.7427,7.7285,7.7427,51200.0
2013-07-19 12:55:00,10.89,10.91,10.89,10.9,53600.0,7.7427,7.757,7.7427,7.7499,53600.0
2013-07-19 13:00:00,10.9,10.9,10.88,10.88,50800.0,7.7499,7.7499,7.7356,7.7356,50800.0
2013-07-19 13:05:00,10.88,10.89,10.88,10.88,15600.0,7.7356,7.7427,7.7356,7.7356,15600.0
2013-07-19 13:10:00,10.88,10.88,10.88,10.88,150800.0,7.7356,7.7356,7.7356,7.7356,150800.0
2013-07-19 13:15:00,10.88,10.88,10.88,10.88,50800.0,7.7356,7.7356,7.7356,7.7356,50800.0
2013-07-19 13:20:00,10.88,10.88,10.88,10.88,16400.0,7.7356,7.7356,7.7356,7.7356,16400.0
2013-07-19 13:25:00,10.88,10.88,10.87,10.87,181200.0,7.7356,7.7356,7.7285,7.7285,181200.0
2013-07-19 13:30:00,10.87,10.89,10.87,10.88,59200.0,7.7285,7.7427,7.7285,7.7356,59200.0
2013-07-19 13:35:00,10.88,10.89,10.88,10.89,46000.0,7.7356,7.7427,7.7356,7.7427,46000.0
2013-07-19 13:40:00,10.89,10.91,10.89,10.9,33200.0,7.7427,7.757,7.7427,7.7499,33200.0
2013-07-19 13:45:00,10.9,10.9,10.89,10.9,18800.0,7.7499,7.7499,7.7427,7.7499,18800.0
2013-07-19 13:50:00,10.89,10.89,10.88,10.88,138000.0,7.7427,7.7427,7.7356,7.7356,138000.0
2013-07-19 13:55:00,10.89,10.89,10.88,10.88,24400.0,7.7427,7.7427,7.7356,7.7356,24400.0
2013-07-19 14:00:00,10.88,10.88,10.88,10.88,70000.0,7.7356,7.7356,7.7356,7.7356,70000.0
2013-07-19 14:05:00,10.88,10.88,10.87,10.88,124800.0,7.7356,7.7356,7.7285,7.7356,124800.0
2013-07-19 14:10:00,10.88,10.88,10.86,10.86,74800.0,7.7356,7.7356,7.7214,7.7214,74800.0
2013-07-19 14:15:00,10.86,10.86,10.85,10.86,35600.0,7.7214,7.7214,7.7143,7.7214,35600.0
2013-07-19 14:20:00,10.86,10.86,10.85,10.85,34000.0,7.7214,7.7214,7.7143,7.7143,34000.0
2013-07-19 14:25:00,10.85,10.86,10.85,10.86,71600.0,7.7143,7.7214,7.7143,7.7214,71600.0
2013-07-19 14:30:00,10.85,10.86,10.85,10.86,44800.0,7.7143,7.7214,7.7143,7.7214,44800.0
2013-07-19 14:35:00,10.86,10.86,10.85,10.86,21200.0,7.7214,7.7214,7.7143,7.7214,21200.0
2013-07-19 14:40:00,10.86,10.86,10.86,10.86,13200.0,7.7214,7.7214,7.7214,7.7214,13200.0
2013-07-19 14:45:00,10.86,10.86,10.86,10.86,30800.0,7.7214,7.7214,7.7214,7.7214,30800.0
2013-07-19 14:50:00,10.86,10.86,10.86,10.86,9600.0,7.7214,7.7214,7.7214,7.7214,9600.0
2013-07-19 14:55:00,10.85,10.87,10.85,10.87,15600.0,7.7143,7.7285,7.7143,7.7285,15600.0
2013-07-19 15:00:00,10.87,10.89,10.87,10.88,84800.0,7.7285,7.7427,7.7285,7.7356,84800.0
2013-07-19 15:05:00,10.88,10.89,10.88,10.88,57200.0,7.7356,7.7427,7.7356,7.7356,57200.0
2013-07-19 15:10:00,10.88,10.89,10.88,10.88,22800.0,7.7356,7.7427,7.7356,7.7356,22800.0
2013-07-19 15:15:00,10.88,10.89,10.88,10.88,35200.0,7.7356,7.7427,7.7356,7.7356,35200.0
2013-07-19 15:20:00,10.88,10.88,10.87,10.87,53600.0,7.7356,7.7356,7.7285,7.7285,53600.0
2013-07-19 15:25:00,10.87,10.87,10.86,10.86,28400.0,7.7285,7.7285,7.7214,7.7214,28400.0
2013-07-19 15:30:00,10.87,10.88,10.86,10.86,44400.0,7.7285,7.7356,7.7214,7.7214,44400.0
2013-07-19 15:35:00,10.86,10.86,10.85,10.85,40400.0,7.7214,7.7214,7.7143,7.7143,40400.0
2013-07-19 15:40:00,10.85,10.87,10.85,10.86,152400.0,7.7143,7.7285,7.7143,7.7214,152400.0
2013-07-19 15:45:00,10.86,10.87,10.86,10.86,249600.0,7.7214,7.7285,7.7214,7.7214,249600.0
2013-07-19 15:50:00,10.87,10.87,10.86,10.87,190800.0,7.7285,7.7285,7.7214,7.7285,190800.0
2013-07-19 15:55:00,10.87,10.87,10.86,10.86,293200.0,7.7285,7.7285,7.7214,7.7214,293200.0
2013-07-22 09:30:00,10.88,10.93,10.86,10.93,111200.0,7.7356,7.7712,7.7214,7.7712,111200.0
2013-07-22 09:35:00,10.93,10.95,10.83,10.85,133600.0,7.7712,7.7854,7.7001,7.7143,133600.0
2013-07-22 09:40:00,10.84,10.86,10.78,10.86,55200.0,7.7072,7.7214,7.6645,7.7214,55200.0
2013-07-22 09:45:00,10.88,10.91,10.85,10.9,64000.0,7.7356,7.757,7.7143,7.7499,64000.0
2013-07-22 09:50:00,10.9,10.9,10.87,10.88,29600.0,7.7499,7.7499,7.7285,7.7356,29600.0
2013-07-22 09:55:00,10.88,10.88,10.85,10.85,73200.0,7.7356,7.7356,7.7143,7.7143,73200.0
2013-07-22 10:00:00,10.86,10.86,10.81,10.82,58000.0,7.7214,7.7214,7.6859,7.693,58000.0
2013-07-22 10:05:00,10.83,10.83,10.81,10.82,28800.0,7.7001,7.7001,7.6859,7.693,28800.0
2013-07-22 10:10:00,10.82,10.84,10.81,10.83,39600.0,7.693,7.7072,7.6859,7.7001,39600.0
2013-07-22 10:15:00,10.84,10.85,10.8,10.8,122800.0,7.7072,7.7143,7.6788,7.6788,122800.0
2013-07-22 10:20:00,10.8,10.84,10.8,10.82,31200.0,7.6788,7.7072,7.6788,7.693,31200.0
2013-07-22 10:25:00,10.82,10.83,10.82,10.83,28000.0,7.693,7.7001,7.693,7.7001,28000.0
2013-07-22 10:30:00,10.83,10.85,10.83,10.85,27600.0,7.7001,7.7143,7.7001,7.7143,27600.0
2013-07-22 10:35:00,10.84,10.87,10.84,10.86,38800.0,7.7072,7.7285,7.7072,7.7214,38800.0
2013-07-22 10:40:00,10.86,10.9,10.86,10.89,18000.0,7.7214,7.7499,7.7214,7.7427,18000.0
2013-07-22 10:45:00,10.89,10.89,10.85,10.85,28800.0,7.7427,7.7427,7.7143,7.7143,28800.0
2013-07-22 10:50:00,10.86,10.86,10.83,10.83,47600.0,7.7214,7.7214,7.7001,7.7001,47600.0
2013-07-22 10:55:00,10.83,10.84,10.81,10.82,19200.0,7.7001,7.7072,7.6859,7.693,19200.0
2013-07-22 11:00:00,10.82,10.86,10.82,10.86,44400.0,7.693,7.7214,7.693,7.7214,44400.0
2013-07-22 11:05:00,10.87,10.87,10.85,10.87,62400.0,7.7285,7.7285,7.7143,7.7285,62400.0
2013-07-22 11:10:00,10.87,10.88,10.87,10.88,20800.0,7.7285,7.7356,7.7285,7.7356,20800.0
2013-07-22 11:15:00,10.87,10.88,10.87,10.87,14400.0,7.7285,7.7356,7.7285,7.7285,14400.0
2013-07-22 11:20:00,10.87,10.88,10.85,10.86,82400.0,7.7285,7.7356,7.7143,7.7214,82400.0
2013-07-22 11:25:00,10.86,10.87,10.85,10.87,34800.0,7.7214,7.7285,7.7143,7.7285,34800.0
2013-07-22 11:30:00,10.87,10.87,10.85,10.86,31600.0,7.7285,7.7285,7.7143,7.7214,31600.0
2013-07-22 11:35:00,10.86,10.87,10.86,10.86,20400.0,7.7214,7.7285,7.7214,7.7214,20400.0
2013-07-22 11:40:00,10.86,10.86,10.85,10.85,26000.0,7.7214,7.7214,7.7143,7.7143,26000.0
2013-07-22 11:45:00,10.85,10.85,10.81,10.81,43600.0,7.7143,7.7143,7.6859,7.6859,43600.0
2013-07-22 11:50:00,10.81,10.81,10.81,10.81,26000.0,7.6859,7.6859,7.6859,7.6859,26000.0
2013-07-22 11:55:00,10.81,10.81,10.78,10.79,42000.0,7.6859,7.6859,7.6645,7.6716,42000.0
2013-07-22 12:00:00,10.79,10.8,10.78,10.8,21200.0,7.6716,7.6788,7.6645,7.6788,21200.0
2013-07-22 12:05:00,10.8,10.81,10.8,10.8,58400.0,7.6788,7.6859,7.6788,7.6788,58400.0
2013-07-22 12:10:00,10.81,10.81,10.81,10.81,14000.0,7.6859,7.6859,7.6859,7.6859,14000.0
2013-07-22 12:15:00,10.81,10.81,10.8,10.8,42400.0,7.6859,7.6859,7.6788,7.6788,42400.0
2013-07-22 12:20:00,10.8,10.81,10.78,10.79,96800.0,7.6788,7.6859,7.6645,7.6716,96800.0
2013-07-22 12:25:00,10.79,10.8,10.79,10.79,12400.0,7.6716,7.6788,7.6716,7.6716,12400.0
2013-07-22 12:30:00,10.8,10.81,10.8,10.81,34000.0,7.6788,7.6859,7.6788,7.6859,34000.0
2013-07-22 12:35:00,10.81,10.81,10.81,10.81,24800.0,7.6859,7.6859,7.6859,7.6859,24800.0
2013-07-22 12:40:00,10.81,10.81,10.81,10.81,30800.0,7.6859,7.6859,7.6859,7.6859,30800.0
2013-07-22 12:45:00,10.81,10.81,10.81,10.81,36800.0,7.6859,7.6859,7.6859,7.6859,36800.0
2013-07-22 12:50:00,10.81,10.83,10.81,10.82,29600.0,7.6859,7.7001,7.6859,7.693,29600.0
2013-07-22 12:55:00,10.82,10.83,10.81,10.81,28000.0,7.693,7.7001,7.6859,7.6859,28000.0
2013-07-22 13:00:00,10.81,10.81,10.81,10.81,20400.0,7.6859,7.6859,7.6859,7.6859,20400.0
2013-07-22 13:05:00,10.81,10.81,10.81,10.81,18000.0,7.6859,7.6859,7.6859,7.6859,18000.0
2013-07-22 13:10:00,10.81,10.81,10.8,10.81,17200.0,7.6859,7.6859,7.6788,7.6859,17200.0
2013-07-22 13:15:00,10.81,10.81,10.8,10.8,23600.0,7.6859,7.6859,7.6788,7.6788,23600.0
2013-07-22 13:20:00,10.81,10.81,10.79,10.79,23600.0,7.6859,7.6859,7.6716,7.6716,23600.0
2013-07-22 13:25:00,10.8,10.8,10.79,10.79,25600.0,7.6788,7.6788,7.6716,7.6716,25600.0
2013-07-22 13:30:00,10.79,10.8,10.79,10.79,36400.0,7.6716,7.6788,7.6716,7.6716,36400.0
2013-07-22 13:35:00,10.8,10.81,10.8,10.8,20400.0,7.6788,7.6859,7.6788,7.6788,20400.0
2013-07-22 13:40:00,10.81,10.82,10.8,10.81,17600.0,7.6859,7.693,7.6788,7.6859,17600.0
2013-07-22 13:45:00,10.81,10.81,10.81,10.81,18400.0,7.6859,7.6859,7.6859,7.6859,18400.0
2013-07-22 13:50:00,10.82,10.82,10.8,10.81,31200.0,7.693,7.693,7.6788,7.6859,31200.0
2013-07-22 13:55:00,10.81,10.81,10.81,10.81,13600.0,7.6859,7.6859,7.6859,7.6859,13600.0
2013-07-22 14:00:00,10.81,10.81,10.8,10.8,35200.0,7.6859,7.6859,7.6788,7.6788,35200.0
2013-07-22 14:05:00,10.81,10.81,10.78,10.78,57200.0,7.6859,7.6859,7.6645,7.6645,57200.0
2013-07-22 14:10:00,10.77,10.79,10.77,10.77,44000.0,7.6574,7.6716,7.6574,7.6574,44000.0
2013-07-22 14:15:00,10.77,10.77,10.75,10.77,54800.0,7.6574,7.6574,7.6432,7.6574,54800.0
2013-07-22 14:20:00,10.77,10.77,10.76,10.76,28000.0,7.6574,7.6574,7.6503,7.6503,28000.0
2013-07-22 14:25:00,10.76,10.77,10.76,10.76,41200.0,7.6503,7.6574,7.6503,7.6503,41200.0
2013-07-22 14:30:00,10.76,10.77,10.75,10.76,86400.0,7.6503,7.6574,7.6432,7.6503,86400.0
2013-07-22 14:35:00,10.76,10.77,10.75,10.75,68400.0,7.6503,7.6574,7.6432,7.6432,68400.0
2013-07-22 14:40:00,10.75,10.76,10.75,10.75,68800.0,7.6432,7.6503,7.6432,7.6432,68800.0
2013-07-22 14:45:00,10.75,10.76,10.75,10.76,32000.0,7.6432,7.6503,7.6432,7.6503,32000.0
2013-07-22 14:50:00,10.76,10.76,10.75,10.75,32800.0,7.6503,7.6503,7.6432,7.6432,32800.0
2013-07-22 14:55:00,10.76,10.76,10.75,10.76,21600.0,7.6503,7.6503,7.6432,7.6503,21600.0
2013-07-22 15:00:00,10.76,10.76,10.76,10.76,64000.0,7.6503,7.6503,7.6503,7.6503,64000.0
2013-07-22 15:05:00,10.76,10.76,10.76,10.76,102400.0,7.6503,7.6503,7.6503,7.6503,102400.0
2013-07-22 15:10:00,10.76,10.76,10.75,10.75,91600.0,7.6503,7.6503,7.6432,7.6432,91600.0
2013-07-22 15:15:00,10.76,10.76,10.75,10.76,85200.0,7.6503,7.6503,7.6432,7.6503,85200.0
2013-07-22 15:20:00,10.76,10.76,10.75,10.75,97200.0,7.6503,7.6503,7.6432,7.6432,97200.0
2013-07-22 15:25:00,10.75,10.76,10.75,10.76,78000.0,7.6432,7.6503,7.6432,7.6503,78000.0
2013-07-22 15:30:00,10.76,10.76,10.75,10.76,160400.0,7.6503,7.6503,7.6432,7.6503,160400.0
2013-07-22 15:35:00,10.75,10.76,10.75,10.75,88400.0,7.6432,7.6503,7.6432,7.6432,88400.0
2013-07-22 15:40:00,10.75,10.75,10.74,10.75,113200.0,7.6432,7.6432,7.6361,7.6432,113200.0
2013-07-22 15:45:00,10.75,10.76,10.75,10.75,83200.0,7.6432,7.6503,7.6432,7.6432,83200.0
2013-07-22 15:50:00,10.75,10.76,10.75,10.75,177200.0,7.6432,7.6503,7.6432,7.6432,177200.0
2013-07-22 15:55:00,10.75,10.76,10.75,10.75,140000.0,7.6432,7.6503,7.6432,7.6432,140000.0
2013-07-23 09:30:00,10.78,10.81,10.75,10.81,187600.0,7.6645,7.6859,7.6432,7.6859,187600.0
2013-07-23 09:35:00,10.81,10.81,10.79,10.79,77600.0,7.6859,7.6859,7.6716,7.6716,77600.0
2013-07-23 09:40:00,10.79,10.81,10.78,10.8,103600.0,7.6716,7.6859,7.6645,7.6788,103600.0
2013-07-23 09:45:00,10.8,10.8,10.79,10.79,67600.0,7.6788,7.6788,7.6716,7.6716,67600.0
2013-07-23 09:50:00,10.79,10.8,10.78,10.79,77600.0,7.6716,7.6788,7.6645,7.6716,77600.0
2013-07-23 09:55:00,10.79,10.8,10.78,10.79,38800.0,7.6716,7.6788,7.6645,7.6716,38800.0
2013-07-23 10:00:00,10.79,10.8,10.79,10.8,101200.0,7.6716,7.6788,7.6716,7.6788,101200.0
2013-07-23 10:05:00,10.79,10.8,10.79,10.8,196800.0,7.6716,7.6788,7.6716,7.6788,196800.0
2013-07-23 10:10:00,10.79,10.8,10.79,10.79,53200.0,7.6716,7.6788,7.6716,7.6716,53200.0
2013-07-23 10:15:00,10.79,10.8,10.79,10.79,33200.0,7.6716,7.6788,7.6716,7.6716,33200.0
2013-07-23 10:20:00,10.79,10.8,10.78,10.79,59200.0,7.6716,7.6788,7.6645,7.6716,59200.0
2013-07-23 10:25:00,10.79,10.79,10.74,10.74,63600.0,7.6716,7.6716,7.6361,7.6361,63600.0
2013-07-23 10:30:00,10.74,10.75,10.73,10.74,149200.0,7.6361,7.6432,7.629,7.6361,149200.0
2013-07-23 10:35:00,10.74,10.75,10.73,10.74,98400.0,7.6361,7.6432,7.629,7.6361,98400.0
2013-07-23 10:40:00,10.74,10.74,10.74,10.74,99600.0,7.6361,7.6361,7.6361,7.6361,99600.0
2013-07-23 10:45:00,10.74,10.75,10.74,10.74,99600.0,7.6361,7.6432,7.6361,7.6361,99600.0
2013-07-23 10:50:00,10.74,10.76,10.74,10.75,106000.0,7.6361,7.6503,7.6361,7.6432,106000.0
2013-07-23 10:55:00,10.76,10.76,10.75,10.75,82400.0,7.6503,7.6503,7.6432,7.6432,82400.0
2013-07-23 11:00:00,10.75,10.76,10.75,10.76,102400.0,7.6432,7.6503,7.6432,7.6503,102400.0
2013-07-23 11:05:00,10.75,10.78,10.75,10.77,52000.0,7.6432,7.6645,7.6432,7.6574,52000.0
2013-07-23 11:10:00,10.78,10.8,10.78,10.8,68000.0,7.6645,7.6788,7.6645,7.6788,68000.0
2013-07-23 11:15:00,10.8,10.83,10.8,10.83,66400.0,7.6788,7.7001,7.6788,7.7001,66400.0
2013-07-23 11:20:00,10.83,10.84,10.83,10.84,28800.0,7.7001,7.7072,7.7001,7.7072,28800.0
2013-07-23 11:25:00,10.84,10.84,10.83,10.84,32400.0,7.7072,7.7072,7.7001,7.7072,32400.0
2013-07-23 11:30:00,10.84,10.84,10.82,10.83,39200.0,7.7072,7.7072,7.693,7.7001,39200.0
2013-07-23 11:35:00,10.82,10.83,10.82,10.83,23200.0,7.693,7.7001,7.693,7.7001,23200.0
2013-07-23 11:40:00,10.83,10.83,10.83,10.83,39200.0,7.7001,7.7001,7.7001,7.7001,39200.0
2013-07-23 11:45:00,10.83,10.85,10.83,10.85,26800.0,7.7001,7.7143,7.7001,7.7143,26800.0
2013-07-23 11:50:00,10.85,10.85,10.84,10.84,35200.0,7.7143,7.7143,7.7072,7.7072,35200.0
2013-07-23 11:55:00,10.84,10.84,10.81,10.81,37200.0,7.7072,7.7072,7.6859,7.6859,37200.0
2013-07-23 12:00:00,10.81,10.81,10.79,10.79,50000.0,7.6859,7.6859,7.6716,7.6716,50000.0
2013-07-23 12:05:00,10.79,10.79,10.78,10.78,22400.0,7.6716,7.6716,7.6645,7.6645,22400.0
2013-07-23 12:10:00,10.79,10.79,10.75,10.75,28000.0,7.6716,7.6716,7.6432,7.6432,28000.0
2013-07-23 12:15:00,10.75,10.75,10.74,10.74,18400.0,7.6432,7.6432,7.6361,7.6361,18400.0
2013-07-23 12:20:00,10.74,10.74,10.72,10.73,82800.0,7.6361,7.6361,7.6219,7.629,82800.0
2013-07-23 12:25:00,10.73,10.73,10.7,10.72,70000.0,7.629,7.629,7.6077,7.6219,70000.0
2013-07-23 12:30:00,10.73,10.76,10.73,10.76,34800.0,7.629,7.6503,7.629,7.6503,34800.0
2013-07-23 12:35:00,10.77,10.77,10.75,10.75,33200.0,7.6574,7.6574,7.6432,7.6432,33200.0
2013-07-23 12:40:00,10.75,10.76,10.74,10.74,44800.0,7.6432,7.6503,7.6361,7.6361,44800.0
2013-07-23 12:45:00,10.74,10.74,10.73,10.73,25200.0,7.6361,7.6361,7.629,7.629,25200.0
2013-07-23 12:50:00,10.74,10.74,10.72,10.72,23600.0,7.6361,7.6361,7.6219,7.6219,23600.0
2013-07-23 12:55:00,10.71,10.72,10.71,10.72,32400.0,7.6148,7.6219,7.6148,7.6219,32400.0
2013-07-23 13:00:00,10.72,10.74,10.72,10.73,68400.0,7.6219,7.6361,7.6219,7.629,68400.0
2013-07-23 13:05:00,10.74,10.74,10.72,10.72,22000.0,7.6361,7.6361,7.6219,7.6219,22000.0
2013-07-23 13:10:00,10.71,10.71,10.7,10.71,23600.0,7.6148,7.6148,7.6077,7.6148,23600.0
2013-07-23 13:15:00,10.71,10.72,10.68,10.72,59600.0,7.6148,7.6219,7.5934,7.6219,59600.0
2013-07-23 13:20:00,10.72,10.73,10.7,10.7,49600.0,7.6219,7.629,7.6077,7.6077,49600.0
2013-07-23 13:25:00,10.7,10.7,10.68,10.68,21200.0,7.6077,7.6077,7.5934,7.5934,21200.0
2013-07-23 13:30:00,10.68,10.69,10.67,10.69,65600.0,7.5934,7.6005,7.5863,7.6005,65600.0
2013-07-23 13:35:00,10.69,10.7,10.66,10.66,54000.0,7.6005,7.6077,7.5792,7.5792,54000.0
2013-07-23 13:40:00,10.66,10.67,10.65,10.66,30800.0,7.5792,7.5863,7.5721,7.5792,30800.0
2013-07-23 13:45:00,10.65,10.66,10.64,10.64,62800.0,7.5721,7.5792,7.565,7.565,62800.0
2013-07-23 13:50:00,10.64,10.65,10.63,10.63,61600.0,7.565,7.5721,7.5579,7.5579,61600.0
2013-07-23 13:55:00,10.63,10.63,10.61,10.61,88400.0,7.5579,7.5579,7.5437,7.5437,88400.0
2013-07-23 14:00:00,10.61,10.63,10.61,10.62,86400.0,7.5437,7.5579,7.5437,7.5508,86400.0
2013-07-23 14:05:00,10.62,10.62,10.62,10.62,84400.0,7.5508,7.5508,7.5508,7.5508,84400.0
2013-07-23 14:10:00,10.62,10.62,10.62,10.62,17600.0,7.5508,7.5508,7.5508,7.5508,17600.0
2013-07-23 14:15:00,10.62,10.62,10.62,10.62,45200.0,7.5508,7.5508,7.5508,7.5508,45200.0
2013-07-23 14:20:00,10.63,10.65,10.63,10.63,62800.0,7.5579,7.5721,7.5579,7.5579,62800.0
2013-07-23 14:25:00,10.64,10.64,10.63,10.64,65600.0,7.565,7.565,7.5579,7.565,65600.0
2013-07-23 14:30:00,10.64,10.66,10.64,10.65,58800.0,7.565,7.5792,7.565,7.5721,58800.0
2013-07-23 14:35:00,10.65,10.68,10.65,10.67,84000.0,7.5721,7.5934,7.5721,7.5863,84000.0
2013-07-23 14:40:00,10.67,10.68,10.66,10.68,42400.0,7.5863,7.5934,7.5792,7.5934,42400.0
2013-07-23 14:45:00,10.68,10.68,10.66,10.67,48000.0,7.5934,7.5934,7.5792,7.5863,48000.0
2013-07-23 14:50:00,10.68,10.69,10.67,10.69,48000.0,7.5934,7.6005,7.5863,7.6005,48000.0
2013-07-23 14:55:00,10.69,10.7,10.68,10.68,92800.0,7.6005,7.6077,7.5934,7.5934,92800.0
2013-07-23 15:00:00,10.68,10.68,10.67,10.67,69600.0,7.5934,7.5934,7.5863,7.5863,69600.0
2013-07-23 15:05:00,10.67,10.69,10.67,10.69,69200.0,7.5863,7.6005,7.5863,7.6005,69200.0
2013-07-23 15:10:00,10.69,10.7,10.69,10.69,119600.0,7.6005,7.6077,7.6005,7.6005,119600.0
2013-07-23 15:15:00,10.69,10.69,10.67,10.67,45600.0,7.6005,7.6005,7.5863,7.5863,45600.0
2013-07-23 15:20:00,10.67,10.67,10.65,10.66,81200.0,7.5863,7.5863,7.5721,7.5792,81200.0
2013-07-23 15:25:00,10.66,10.67,10.65,10.65,53600.0,7.5792,7.5863,7.5721,7.5721,53600.0
2013-07-23 15:30:00,10.65,10.67,10.65,10.65,96400.0,7.5721,7.5863,7.5721,7.5721,96400.0
2013-07-23 15:35:00,10.65,10.65,10.63,10.63,146400.0,7.5721,7.5721,7.5579,7.5579,146400.0
2013-07-23 15:40:00,10.63,10.64,10.61,10.62,120800.0,7.5579,7.565,7.5437,7.5508,120800.0
2013-07-23 15:45:00,10.62,10.62,10.6,10.61,198800.0,7.5508,7.5508,7.5366,7.5437,198800.0
2013-07-23 15:50:00,10.61,10.63,10.61,10.62,263600.0,7.5437,7.5579,7.5437,7.5508,263600.0
2013-07-23 15:55:00,10.62,10.62,10.58,10.6,963200.0,7.5508,7.5508,7.5223,7.5366,963200.0
2013-07-24 09:30:00,10.69,10.72,10.68,10.72,159200.0,7.6005,7.6219,7.5934,7.6219,159200.0
2013-07-24 09:35:00,10.71,10.75,10.71,10.73,44400.0,7.6148,7.6432,7.6148,7.629,44400.0
2013-07-24 09:40:00,10.72,10.77,10.72,10.76,86800.0,7.6219,7.6574,7.6219,7.6503,86800.0
2013-07-24 09:45:00,10.77,10.81,10.76,10.79,63200.0,7.6574,7.6859,7.6503,7.6716,63200.0
2013-07-24 09:50:00,10.8,10.8,10.76,10.79,95200.0,7.6788,7.6788,7.6503,7.6716,95200.0
2013-07-24 09:55:00,10.79,10.79,10.76,10.78,140800.0,7.6716,7.6716,7.6503,7.6645,140800.0
2013-07-24 10:00:00,10.78,10.81,10.77,10.81,224800.0,7.6645,7.6859,7.6574,7.6859,224800.0
2013-07-24 10:05:00,10.81,10.83,10.8,10.81,103200.0,7.6859,7.7001,7.6788,7.6859,103200.0
2013-07-24 10:10:00,10.81,10.82,10.8,10.81,54000.0,7.6859,7.693,7.6788,7.6859,54000.0
2013-07-24 10:15:00,10.81,10.85,10.81,10.84,150800.0,7.6859,7.7143,7.6859,7.7072,150800.0
2013-07-24 10:20:00,10.84,10.87,10.84,10.86,176400.0,7.7072,7.7285,7.7072,7.7214,176400.0
2013-07-24 10:25:00,10.86,10.87,10.85,10.87,75200.0,7.7214,7.7285,7.7143,7.7285,75200.0
2013-07-24 10:30:00,10.87,10.95,10.87,10.95,375200.0,7.7285,7.7854,7.7285,7.7854,375200.0
2013-07-24 10:35:00,10.95,11.03,10.95,11.03,346800.0,7.7854,7.8423,7.7854,7.8423,346800.0
2013-07-24 10:40:00,11.03,11.03,11.0,11.01,220400.0,7.8423,7.8423,7.821,7.8281,220400.0
2013-07-24 10:45:00,11.01,11.08,11.01,11.08,210800.0,7.8281,7.8778,7.8281,7.8778,210800.0
2013-07-24 10:50:00,11.07,11.11,11.07,11.07,276000.0,7.8707,7.8992,7.8707,7.8707,276000.0
2013-07-24 10:55:00,11.07,11.09,11.04,11.04,375200.0,7.8707,7.8849,7.8494,7.8494,375200.0
2013-07-24 11:00:00,11.05,11.06,11.03,11.03,158800.0,7.8565,7.8636,7.8423,7.8423,158800.0
2013-07-24 11:05:00,11.03,11.04,10.96,10.97,149200.0,7.8423,7.8494,7.7925,7.7996,149200.0
2013-07-24 11:10:00,10.96,11.0,10.93,11.0,245200.0,7.7925,7.821,7.7712,7.821,245200.0
2013-07-24 11:15:00,11.0,11.0,10.96,11.0,174400.0,7.821,7.821,7.7925,7.821,174400.0
2013-07-24 11:20:00,11.0,11.04,10.98,11.04,82400.0,7.821,7.8494,7.8067,7.8494,82400.0
2013-07-24 11:25:00,11.04,11.05,11.02,11.03,182000.0,7.8494,7.8565,7.8352,7.8423,182000.0
2013-07-24 11:30:00,11.03,11.04,11.02,11.03,82000.0,7.8423,7.8494,7.8352,7.8423,82000.0
2013-07-24 11:35:00,11.02,11.03,11.02,11.02,120000.0,7.8352,7.8423,7.8352,7.8352,120000.0
2013-07-24 11:40:00,11.03,11.04,11.02,11.03,100000.0,7.8423,7.8494,7.8352,7.8423,100000.0
2013-07-24 11:45:00,11.03,11.04,11.03,11.03,68800.0,7.8423,7.8494,7.8423,7.8423,68800.0
2013-07-24 11:50:00,11.04,11.04,11.0,11.03,64800.0,7.8494,7.8494,7.821,7.8423,64800.0
2013-07-24 11:55:00,11.03,11.05,10.99,10.99,78800.0,7.8423,7.8565,7.8138,7.8138,78800.0
2013-07-24 12:00:00,10.99,11.03,10.99,11.0,62000.0,7.8138,7.8423,7.8138,7.821,62000.0
2013-07-24 12:05:00,11.0,11.02,10.97,10.97,124000.0,7.821,7.8352,7.7996,7.7996,124000.0
2013-07-24 12:10:00,10.98,11.0,10.97,10.98,34000.0,7.8067,7.821,7.7996,7.8067,34000.0
2013-07-24 12:15:00,10.98,11.02,10.98,11.0,55600.0,7.8067,7.8352,7.8067,7.821,55600.0
2013-07-24 12:20:00,11.0,11.0,10.99,11.0,41600.0,7.821,7.821,7.8138,7.821,41600.0
2013-07-24 12:25:00,11.0,11.01,10.96,10.97,77600.0,7.821,7.8281,7.7925,7.7996,77600.0
2013-07-24 12:30:00,10.97,11.0,10.97,10.98,56800.0,7.7996,7.821,7.7996,7.8067,56800.0
2013-07-24 12:35:00,10.99,10.99,10.97,10.97,25600.0,7.8138,7.8138,7.7996,7.7996,25600.0
2013-07-24 12:40:00,10.98,10.98,10.96,10.98,54800.0,7.8067,7.8067,7.7925,7.8067,54800.0
2013-07-24 12:45:00,10.98,11.02,10.98,11.0,51600.0,7.8067,7.8352,7.8067,7.821,51600.0
2013-07-24 12:50:00,10.99,11.0,10.96,10.97,256000.0,7.8138,7.821,7.7925,7.7996,256000.0
2013-07-24 12:55:00,10.97,11.02,10.97,11.0,179200.0,7.7996,7.8352,7.7996,7.821,179200.0
2013-07-24 13:00:00,11.0,11.0,10.94,10.96,90800.0,7.821,7.821,7.7783,7.7925,90800.0
2013-07-24 13:05:00,10.96,10.97,10.95,10.97,56800.0,7.7925,7.7996,7.7854,7.7996,56800.0
2013-07-24 13:10:00,10.97,10.97,10.92,10.93,103200.0,7.7996,7.7996,7.7641,7.7712,103200.0
2013-07-24 13:15:00,10.92,10.94,10.89,10.92,126400.0,7.7641,7.7783,7.7427,7.7641,126400.0
2013-07-24 13:20:00,10.92,10.93,10.9,10.92,121200.0,7.7641,7.7712,7.7499,7.7641,121200.0
2013-07-24 13:25:00,10.92,10.94,10.92,10.92,34800.0,7.7641,7.7783,7.7641,7.7641,34800.0
2013-07-24 13:30:00,10.92,10.92,10.88,10.88,61600.0,7.7641,7.7641,7.7356,7.7356,61600.0
2013-07-24 13:35:00,10.88,10.91,10.88,10.91,54800.0,7.7356,7.757,7.7356,7.757,54800.0
2013-07-24 13:40:00,10.91,10.92,10.9,10.9,76400.0,7.757,7.7641,7.7499,7.7499,76400.0
2013-07-24 13:45:00,10.9,10.91,10.89,10.89,68800.0,7.7499,7.757,7.7427,7.7427,68800.0
2013-07-24 13:50:00,10.89,10.89,10.87,10.88,63600.0,7.7427,7.7427,7.7285,7.7356,63600.0
2013-07-24 13:55:00,10.88,10.88,10.85,10.87,63200.0,7.7356,7.7356,7.7143,7.7285,63200.0
2013-07-24 14:00:00,10.87,10.88,10.86,10.88,17200.0,7.7285,7.7356,7.7214,7.7356,17200.0
2013-07-24 14:05:00,10.88,10.9,10.88,10.9,42800.0,7.7356,7.7499,7.7356,7.7499,42800.0
2013-07-24 14:10:00,10.9,10.93,10.9,10.91,69200.0,7.7499,7.7712,7.7499,7.757,69200.0
2013-07-24 14:15:00,10.92,10.92,10.9,10.91,67200.0,7.7641,7.7641,7.7499,7.757,67200.0
2013-07-24 14:20:00,10.91,10.92,10.89,10.89,52800.0,7.757,7.7641,7.7427,7.7427,52800.0
2013-07-24 14:25:00,10.9,10.92,10.88,10.92,105200.0,7.7499,7.7641,7.7356,7.7641,105200.0
2013-07-24 14:30:00,10.92,10.92,10.88,10.88,63200.0,7.7641,7.7641,7.7356,7.7356,63200.0
2013-07-24 14:35:00,10.88,10.89,10.87,10.88,53600.0,7.7356,7.7427,7.7285,7.7356,53600.0
2013-07-24 14:40:00,10.88,10.88,10.86,10.86,69200.0,7.7356,7.7356,7.7214,7.7214,69200.0
2013-07-24 14:45:00,10.87,10.88,10.85,10.86,95200.0,7.7285,7.7356,7.7143,7.7214,95200.0
2013-07-24 14:50:00,10.86,10.87,10.84,10.84,133600.0,7.7214,7.7285,7.7072,7.7072,133600.0
2013-07-24 14:55:00,10.84,10.84,10.83,10.84,48400.0,7.7072,7.7072,7.7001,7.7072,48400.0
2013-07-24 15:00:00,10.84,10.84,10.83,10.83,101200.0,7.7072,7.7072,7.7001,7.7001,101200.0
2013-07-24 15:05:00,10.83,10.83,10.82,10.82,75600.0,7.7001,7.7001,7.693,7.693,75600.0
2013-07-24 15:10:00,10.82,10.82,10.81,10.81,123600.0,7.693,7.693,7.6859,7.6859,123600.0
2013-07-24 15:15:00,10.81,10.84,10.81,10.84,99600.0,7.6859,7.7072,7.6859,7.7072,99600.0
2013-07-24 15:20:00,10.84,10.84,10.82,10.83,158400.0,7.7072,7.7072,7.693,7.7001,158400.0
2013-07-24 15:25:00,10.83,10.83,10.81,10.82,93200.0,7.7001,7.7001,7.6859,7.693,93200.0
2013-07-24 15:30:00,10.81,10.82,10.8,10.8,183200.0,7.6859,7.693,7.6788,7.6788,183200.0
2013-07-24 15:35:00,10.8,10.81,10.8,10.8,138000.0,7.6788,7.6859,7.6788,7.6788,138000.0
2013-07-24 15:40:00,10.8,10.81,10.79,10.79,253600.0,7.6788,7.6859,7.6716,7.6716,253600.0
2013-07-24 15:45:00,10.8,10.81,10.79,10.8,308000.0,7.6788,7.6859,7.6716,7.6788,308000.0
2013-07-24 15:50:00,10.8,10.82,10.79,10.8,316400.0,7.6788,7.693,7.6716,7.6788,316400.0
2013-07-24 15:55:00,10.8,10.81,10.79,10.81,433600.0,7.6788,7.6859,7.6716,7.6859,433600.0
2013-07-25 09:30:00,10.78,10.82,10.71,10.71,139600.0,7.6645,7.693,7.6148,7.6148,139600.0
2013-07-25 09:35:00,10.72,10.75,10.72,10.72,30000.0,7.6219,7.6432,7.6219,7.6219,30000.0
2013-07-25 09:40:00,10.73,10.76,10.72,10.76,54800.0,7.629,7.6503,7.6219,7.6503,54800.0
2013-07-25 09:45:00,10.76,10.8,10.75,10.78,35600.0,7.6503,7.6788,7.6432,7.6645,35600.0
2013-07-25 09:50:00,10.79,10.8,10.76,10.78,41600.0,7.6716,7.6788,7.6503,7.6645,41600.0
2013-07-25 09:55:00,10.78,10.78,10.75,10.76,29600.0,7.6645,7.6645,7.6432,7.6503,29600.0
2013-07-25 10:00:00,10.75,10.8,10.75,10.8,46000.0,7.6432,7.6788,7.6432,7.6788,46000.0
2013-07-25 10:05:00,10.79,10.79,10.79,10.79,6800.0,7.6716,7.6716,7.6716,7.6716,6800.0
2013-07-25 10:10:00,10.79,10.79,10.78,10.79,19200.0,7.6716,7.6716,7.6645,7.6716,19200.0
2013-07-25 10:15:00,10.79,10.83,10.79,10.82,415600.0,7.6716,7.7001,7.6716,7.693,415600.0
2013-07-25 10:20:00,10.82,10.85,10.81,10.81,89600.0,7.693,7.7143,7.6859,7.6859,89600.0
2013-07-25 10:25:00,10.81,10.82,10.81,10.81,30800.0,7.6859,7.693,7.6859,7.6859,30800.0
2013-07-25 10:30:00,10.81,10.83,10.81,10.81,28800.0,7.6859,7.7001,7.6859,7.6859,28800.0
2013-07-25 10:35:00,10.82,10.83,10.8,10.82,120400.0,7.693,7.7001,7.6788,7.693,120400.0
2013-07-25 10:40:00,10.82,10.82,10.81,10.81,134000.0,7.693,7.693,7.6859,7.6859,134000.0
2013-07-25 10:45:00,10.81,10.88,10.81,10.86,124400.0,7.6859,7.7356,7.6859,7.7214,124400.0
2013-07-25 10:50:00,10.86,10.87,10.85,10.86,17600.0,7.7214,7.7285,7.7143,7.7214,17600.0
2013-07-25 10:55:00,10.86,10.88,10.86,10.86,55600.0,7.7214,7.7356,7.7214,7.7214,55600.0
2013-07-25 11:00:00,10.86,10.87,10.85,10.86,22400.0,7.7214,7.7285,7.7143,7.7214,22400.0
2013-07-25 11:05:00,10.86,10.86,10.85,10.86,28000.0,7.7214,7.7214,7.7143,7.7214,28000.0
2013-07-25 11:10:00,10.86,10.86,10.83,10.84,98800.0,7.7214,7.7214,7.7001,7.7072,98800.0
2013-07-25 11:15:00,10.84,10.85,10.83,10.85,138000.0,7.7072,7.7143,7.7001,7.7143,138000.0
2013-07-25 11:20:00,10.85,10.85,10.84,10.85,102000.0,7.7143,7.7143,7.7072,7.7143,102000.0
2013-07-25 11:25:00,10.85,10.86,10.85,10.86,37600.0,7.7143,7.7214,7.7143,7.7214,37600.0
2013-07-25 11:30:00,10.86,10.89,10.86,10.88,142000.0,7.7214,7.7427,7.7214,7.7356,142000.0
2013-07-25 11:35:00,10.87,10.88,10.86,10.86,37600.0,7.7285,7.7356,7.7214,7.7214,37600.0
2013-07-25 11:40:00,10.86,10.88,10.86,10.88,88800.0,7.7214,7.7356,7.7214,7.7356,88800.0
2013-07-25 11:45:00,10.88,10.9,10.88,10.89,35600.0,7.7356,7.7499,7.7356,7.7427,35600.0
2013-07-25 11:50:00,10.89,10.9,10.88,10.9,65200.0,7.7427,7.7499,7.7356,7.7499,65200.0
2013-07-25 11:55:00,10.9,10.9,10.89,10.9,72000.0,7.7499,7.7499,7.7427,7.7499,72000.0
2013-07-25 12:00:00,10.9,10.91,10.9,10.91,42400.0,7.7499,7.757,7.7499,7.757,42400.0
2013-07-25 12:05:00,10.91,10.92,10.91,10.91,19200.0,7.757,7.7641,7.757,7.757,19200.0
2013-07-25 12:10:00,10.92,10.92,10.91,10.92,13200.0,7.7641,7.7641,7.757,7.7641,13200.0
2013-07-25 12:15:00,10.92,10.94,10.92,10.94,12800.0,7.7641,7.7783,7.7641,7.7783,12800.0
2013-07-25 12:20:00,10.94,10.95,10.94,10.95,58800.0,7.7783,7.7854,7.7783,7.7854,58800.0
2013-07-25 12:25:00,10.95,10.95,10.91,10.91,42400.0,7.7854,7.7854,7.757,7.757,42400.0
2013-07-25 12:30:00,10.91,10.92,10.9,10.9,77200.0,7.757,7.7641,7.7499,7.7499,77200.0
2013-07-25 12:35:00,10.89,10.92,10.89,10.92,44800.0,7.7427,7.7641,7.7427,7.7641,44800.0
2013-07-25 12:40:00,10.92,10.92,10.9,10.9,88000.0,7.7641,7.7641,7.7499,7.7499,88000.0
2013-07-25 12:45:00,10.91,10.91,10.9,10.9,44400.0,7.757,7.757,7.7499,7.7499,44400.0
2013-07-25 12:50:00,10.9,10.92,10.9,10.91,34800.0,7.7499,7.7641,7.7499,7.757,34800.0
2013-07-25 12:55:00,10.91,10.94,10.91,10.94,37600.0,7.757,7.7783,7.757,7.7783,37600.0
2013-07-25 13:00:00,10.94,10.96,10.94,10.96,179200.0,7.7783,7.7925,7.7783,7.7925,179200.0
2013-07-25 13:05:00,10.96,10.96,10.93,10.93,13200.0,7.7925,7.7925,7.7712,7.7712,13200.0
2013-07-25 13:10:00,10.93,10.94,10.93,10.94,26400.0,7.7712,7.7783,7.7712,7.7783,26400.0
2013-07-25 13:15:00,10.94,10.95,10.93,10.95,34400.0,7.7783,7.7854,7.7712,7.7854,34400.0
2013-07-25 13:20:00,10.95,10.97,10.95,10.97,44400.0,7.7854,7.7996,7.7854,7.7996,44400.0
2013-07-25 13:25:00,10.97,10.97,10.95,10.96,32800.0,7.7996,7.7996,7.7854,7.7925,32800.0
2013-07-25 13:30:00,10.97,10.97,10.95,10.95,30400.0,7.7996,7.7996,7.7854,7.7854,30400.0
2013-07-25 13:35:00,10.96,10.96,10.95,10.96,30000.0,7.7925,7.7925,7.7854,7.7925,30000.0
2013-07-25 13:40:00,10.96,10.97,10.96,10.97,36800.0,7.7925,7.7996,7.7925,7.7996,36800.0
2013-07-25 13:45:00,10.97,11.0,10.97,10.99,98800.0,7.7996,7.821,7.7996,7.8138,98800.0
2013-07-25 13:50:00,10.99,10.99,10.97,10.97,38800.0,7.8138,7.8138,7.7996,7.7996,38800.0
2013-07-25 13:55:00,10.97,10.97,10.97,10.97,15600.0,7.7996,7.7996,7.7996,7.7996,15600.0
2013-07-25 14:00:00,10.97,10.97,10.96,10.97,23200.0,7.7996,7.7996,7.7925,7.7996,23200.0
2013-07-25 14:05:00,10.97,11.02,10.97,11.0,116000.0,7.7996,7.8352,7.7996,7.821,116000.0
2013-07-25 14:10:00,11.01,11.02,11.0,11.01,114000.0,7.8281,7.8352,7.821,7.8281,114000.0
2013-07-25 14:15:00,11.02,11.02,11.0,11.0,140000.0,7.8352,7.8352,7.821,7.821,140000.0
2013-07-25 14:20:00,11.0,11.0,10.98,10.99,60400.0,7.821,7.821,7.8067,7.8138,60400.0
2013-07-25 14:25:00,10.98,11.0,10.97,11.0,69200.0,7.8067,7.821,7.7996,7.821,69200.0
2013-07-25 14:30:00,11.0,11.01,11.0,11.01,54800.0,7.821,7.8281,7.821,7.8281,54800.0
2013-07-25 14:35:00,11.01,11.01,11.0,11.0,17600.0,7.8281,7.8281,7.821,7.821,17600.0
2013-07-25 14:40:00,11.01,11.02,11.0,11.02,60800.0,7.8281,7.8352,7.821,7.8352,60800.0
2013-07-25 14:45:00,11.03,11.04,11.03,11.03,52400.0,7.8423,7.8494,7.8423,7.8423,52400.0
2013-07-25 14:50:00,11.03,11.04,11.03,11.04,58800.0,7.8423,7.8494,7.8423,7.8494,58800.0
2013-07-25 14:55:00,11.04,11.04,11.03,11.04,103600.0,7.8494,7.8494,7.8423,7.8494,103600.0
2013-07-25 15:00:00,11.04,11.04,11.04,11.04,48000.0,7.8494,7.8494,7.8494,7.8494,48000.0
2013-07-25 15:05:00,11.04,11.06,11.04,11.05,166000.0,7.8494,7.8636,7.8494,7.8565,166000.0
2013-07-25 15:10:00,11.05,11.06,11.03,11.04,237200.0,7.8565,7.8636,7.8423,7.8494,237200.0
2013-07-25 15:15:00,11.04,11.05,11.03,11.04,78400.0,7.8494,7.8565,7.8423,7.8494,78400.0
2013-07-25 15:20:00,11.04,11.05,11.03,11.05,66400.0,7.8494,7.8565,7.8423,7.8565,66400.0
2013-07-25 15:25:00,11.05,11.06,11.03,11.03,130800.0,7.8565,7.8636,7.8423,7.8423,130800.0
2013-07-25 15:30:00,11.03,11.04,11.03,11.04,126800.0,7.8423,7.8494,7.8423,7.8494,126800.0
2013-07-25 15:35:00,11.04,11.05,11.04,11.04,132800.0,7.8494,7.8565,7.8494,7.8494,132800.0
2013-07-25 15:40:00,11.05,11.06,11.04,11.05,142400.0,7.8565,7.8636,7.8494,7.8565,142400.0
2013-07-25 15:45:00,11.05,11.08,11.05,11.08,347200.0,7.8565,7.8778,7.8565,7.8778,347200.0
2013-07-25 15:50:00,11.08,11.1,11.06,11.09,313200.0,7.8778,7.8921,7.8636,7.8849,313200.0
2013-07-25 15:55:00,11.09,11.11,11.08,11.1,766000.0,7.8849,7.8992,7.8778,7.8921,766000.0
2013-07-26 09:30:00,11.02,11.04,10.97,11.03,141600.0,7.8352,7.8494,7.7996,7.8423,141600.0
2013-07-26 09:35:00,11.04,11.17,11.03,11.14,299200.0,7.8494,7.9418,7.8423,7.9205,299200.0
2013-07-26 09:40:00,11.13,11.13,11.08,11.11,66400.0,7.9134,7.9134,7.8778,7.8992,66400.0
2013-07-26 09:45:00,11.1,11.2,11.1,11.16,146000.0,7.8921,7.9632,7.8921,7.9347,146000.0
2013-07-26 09:50:00,11.17,11.23,11.17,11.22,107200.0,7.9418,7.9845,7.9418,7.9774,107200.0
2013-07-26 09:55:00,11.22,11.23,11.19,11.19,70400.0,7.9774,7.9845,7.956,7.956,70400.0
2013-07-26 10:00:00,11.19,11.19,11.17,11.19,52800.0,7.956,7.956,7.9418,7.956,52800.0
2013-07-26 10:05:00,11.19,11.2,11.16,11.16,441600.0,7.956,7.9632,7.9347,7.9347,441600.0
2013-07-26 10:10:00,11.17,11.19,11.16,11.18,81200.0,7.9418,7.956,7.9347,7.9489,81200.0
2013-07-26 10:15:00,11.19,11.19,11.17,11.19,63600.0,7.956,7.956,7.9418,7.956,63600.0
2013-07-26 10:20:00,11.19,11.19,11.18,11.19,158400.0,7.956,7.956,7.9489,7.956,158400.0
2013-07-26 10:25:00,11.19,11.2,11.18,11.2,150000.0,7.956,7.9632,7.9489,7.9632,150000.0
2013-07-26 10:30:00,11.2,11.21,11.19,11.21,59600.0,7.9632,7.9703,7.956,7.9703,59600.0
2013-07-26 10:35:00,11.2,11.21,11.19,11.2,70000.0,7.9632,7.9703,7.956,7.9632,70000.0
2013-07-26 10:40:00,11.2,11.24,11.2,11.23,58400.0,7.9632,7.9916,7.9632,7.9845,58400.0
2013-07-26 10:45:00,11.23,11.25,11.19,11.19,487600.0,7.9845,7.9987,7.956,7.956,487600.0
2013-07-26 10:50:00,11.19,11.2,11.17,11.17,492800.0,7.956,7.9632,7.9418,7.9418,492800.0
2013-07-26 10:55:00,11.16,11.18,11.15,11.18,28400.0,7.9347,7.9489,7.9276,7.9489,28400.0
2013-07-26 11:00:00,11.18,11.19,11.17,11.18,68800.0,7.9489,7.956,7.9418,7.9489,68800.0
2013-07-26 11:05:00,11.17,11.18,11.17,11.18,43600.0,7.9418,7.9489,7.9418,7.9489,43600.0
2013-07-26 11:10:00,11.18,11.18,11.17,11.17,147200.0,7.9489,7.9489,7.9418,7.9418,147200.0
2013-07-26 11:15:00,11.17,11.19,11.17,11.19,58400.0,7.9418,7.956,7.9418,7.956,58400.0
2013-07-26 11:20:00,11.2,11.2,11.17,11.17,100800.0,7.9632,7.9632,7.9418,7.9418,100800.0
2013-07-26 11:25:00,11.18,11.18,11.17,11.18,46800.0,7.9489,7.9489,7.9418,7.9489,46800.0
2013-07-26 11:30:00,11.18,11.2,11.18,11.19,150400.0,7.9489,7.9632,7.9489,7.956,150400.0
2013-07-26 11:35:00,11.19,11.22,11.19,11.22,30400.0,7.956,7.9774,7.956,7.9774,30400.0
2013-07-26 11:40:00,11.22,11.24,11.22,11.23,36400.0,7.9774,7.9916,7.9774,7.9845,36400.0
2013-07-26 11:45:00,11.23,11.24,11.22,11.22,56400.0,7.9845,7.9916,7.9774,7.9774,56400.0
2013-07-26 11:50:00,11.22,11.24,11.22,11.24,133600.0,7.9774,7.9916,7.9774,7.9916,133600.0
2013-07-26 11:55:00,11.24,11.24,11.23,11.24,54400.0,7.9916,7.9916,7.9845,7.9916,54400.0
2013-07-26 12:00:00,11.24,11.28,11.24,11.27,223600.0,7.9916,8.02,7.9916,8.0129,223600.0
2013-07-26 12:05:00,11.27,11.29,11.26,11.29,105200.0,8.0129,8.0271,8.0058,8.0271,105200.0
2013-07-26 12:10:00,11.29,11.31,11.28,11.3,135200.0,8.0271,8.0414,8.02,8.0343,135200.0
2013-07-26 12:15:00,11.29,11.29,11.26,11.26,41200.0,8.0271,8.0271,8.0058,8.0058,41200.0
2013-07-26 12:20:00,11.26,11.28,11.24,11.28,70000.0,8.0058,8.02,7.9916,8.02,70000.0
2013-07-26 12:25:00,11.28,11.3,11.27,11.3,134000.0,8.02,8.0343,8.0129,8.0343,134000.0
2013-07-26 12:30:00,11.3,11.31,11.29,11.31,35600.0,8.0343,8.0414,8.0271,8.0414,35600.0
2013-07-26 12:35:00,11.31,11.34,11.31,11.31,89200.0,8.0414,8.0627,8.0414,8.0414,89200.0
2013-07-26 12:40:00,11.31,11.32,11.31,11.32,53600.0,8.0414,8.0485,8.0414,8.0485,53600.0
2013-07-26 12:45:00,11.32,11.34,11.32,11.34,59200.0,8.0485,8.0627,8.0485,8.0627,59200.0
2013-07-26 12:50:00,11.33,11.34,11.33,11.33,90400.0,8.0556,8.0627,8.0556,8.0556,90400.0
2013-07-26 12:55:00,11.33,11.35,11.33,11.34,48400.0,8.0556,8.0698,8.0556,8.0627,48400.0
2013-07-26 13:00:00,11.34,11.34,11.33,11.33,30800.0,8.0627,8.0627,8.0556,8.0556,30800.0
2013-07-26 13:05:00,11.33,11.34,11.33,11.34,54400.0,8.0556,8.0627,8.0556,8.0627,54400.0
2013-07-26 13:10:00,11.34,11.34,11.33,11.33,46400.0,8.0627,8.0627,8.0556,8.0556,46400.0
2013-07-26 13:15:00,11.34,11.35,11.33,11.35,76800.0,8.0627,8.0698,8.0556,8.0698,76800.0
2013-07-26 13:20:00,11.35,11.37,11.35,11.36,56800.0,8.0698,8.084,8.0698,8.0769,56800.0
2013-07-26 13:25:00,11.36,11.39,11.36,11.38,90400.0,8.0769,8.0982,8.0769,8.0911,90400.0
2013-07-26 13:30:00,11.38,11.39,11.38,11.39,90800.0,8.0911,8.0982,8.0911,8.0982,90800.0
2013-07-26 13:35:00,11.39,11.4,11.39,11.39,77200.0,8.0982,8.1054,8.0982,8.0982,77200.0
2013-07-26 13:40:00,11.39,11.41,11.39,11.4,146800.0,8.0982,8.1125,8.0982,8.1054,146800.0
2013-07-26 13:45:00,11.4,11.4,11.39,11.4,107600.0,8.1054,8.1054,8.0982,8.1054,107600.0
2013-07-26 13:50:00,11.4,11.4,11.4,11.4,97200.0,8.1054,8.1054,8.1054,8.1054,97200.0
2013-07-26 13:55:00,11.4,11.4,11.4,11.4,74800.0,8.1054,8.1054,8.1054,8.1054,74800.0
2013-07-26 14:00:00,11.4,11.4,11.39,11.4,70000.0,8.1054,8.1054,8.0982,8.1054,70000.0
2013-07-26 14:05:00,11.4,11.4,11.38,11.38,96800.0,8.1054,8.1054,8.0911,8.0911,96800.0
2013-07-26 14:10:00,11.38,11.41,11.38,11.4,151200.0,8.0911,8.1125,8.0911,8.1054,151200.0
2013-07-26 14:15:00,11.4,11.44,11.4,11.44,230400.0,8.1054,8.1338,8.1054,8.1338,230400.0
2013-07-26 14:20:00,11.44,11.45,11.44,11.44,153200.0,8.1338,8.1409,8.1338,8.1338,153200.0
2013-07-26 14:25:00,11.44,11.45,11.44,11.44,157200.0,8.1338,8.1409,8.1338,8.1338,157200.0
2013-07-26 14:30:00,11.44,11.46,11.44,11.45,245600.0,8.1338,8.148,8.1338,8.1409,245600.0
2013-07-26 14:35:00,11.45,11.45,11.4,11.4,244800.0,8.1409,8.1409,8.1054,8.1054,244800.0
2013-07-26 14:40:00,11.41,11.42,11.41,11.41,49600.0,8.1125,8.1196,8.1125,8.1125,49600.0
2013-07-26 14:45:00,11.41,11.43,11.39,11.42,126400.0,8.1125,8.1267,8.0982,8.1196,126400.0
2013-07-26 14:50:00,11.42,11.43,11.42,11.43,118000.0,8.1196,8.1267,8.1196,8.1267,118000.0
2013-07-26 14:55:00,11.43,11.43,11.42,11.42,257200.0,8.1267,8.1267,8.1196,8.1196,257200.0
2013-07-26 15:00:00,11.42,11.44,11.42,11.42,137600.0,8.1196,8.1338,8.1196,8.1196,137600.0
2013-07-26 15:05:00,11.42,11.43,11.42,11.43,60800.0,8.1196,8.1267,8.1196,8.1267,60800.0
2013-07-26 15:10:00,11.43,11.46,11.43,11.44,110400.0,8.1267,8.148,8.1267,8.1338,110400.0
2013-07-26 15:15:00,11.45,11.45,11.4,11.4,119200.0,8.1409,8.1409,8.1054,8.1054,119200.0
2013-07-26 15:20:00,11.4,11.43,11.4,11.43,145200.0,8.1054,8.1267,8.1054,8.1267,145200.0
2013-07-26 15:25:00,11.43,11.44,11.42,11.44,100400.0,8.1267,8.1338,8.1196,8.1338,100400.0
2013-07-26 15:30:00,11.44,11.44,11.43,11.43,128000.0,8.1338,8.1338,8.1267,8.1267,128000.0
2013-07-26 15:35:00,11.44,11.45,11.43,11.44,196800.0,8.1338,8.1409,8.1267,8.1338,196800.0
2013-07-26 15:40:00,11.44,11.45,11.43,11.45,241600.0,8.1338,8.1409,8.1267,8.1409,241600.0
2013-07-26 15:45:00,11.45,11.45,11.43,11.44,251200.0,8.1409,8.1409,8.1267,8.1338,251200.0
2013-07-26 15:50:00,11.44,11.44,11.43,11.43,199600.0,8.1338,8.1338,8.1267,8.1267,199600.0
2013-07-26 15:55:00,11.43,11.46,11.43,11.45,503200.0,8.1267,8.148,8.1267,8.1409,503200.0
2013-07-29 09:30:00,11.42,11.44,11.39,11.41,132800.0,8.1196,8.1338,8.0982,8.1125,132800.0
2013-07-29 09:35:00,11.4,11.41,11.38,11.38,164800.0,8.1054,8.1125,8.0911,8.0911,164800.0
2013-07-29 09:40:00,11.38,11.38,11.33,11.34,129600.0,8.0911,8.0911,8.0556,8.0627,129600.0
2013-07-29 09:45:00,11.34,11.35,11.31,11.31,174000.0,8.0627,8.0698,8.0414,8.0414,174000.0
2013-07-29 09:50:00,11.31,11.32,11.25,11.26,212400.0,8.0414,8.0485,7.9987,8.0058,212400.0
2013-07-29 09:55:00,11.26,11.27,11.25,11.25,130000.0,8.0058,8.0129,7.9987,7.9987,130000.0
2013-07-29 10:00:00,11.25,11.26,11.24,11.24,78400.0,7.9987,8.0058,7.9916,7.9916,78400.0
2013-07-29 10:05:00,11.24,11.24,11.2,11.24,111600.0,7.9916,7.9916,7.9632,7.9916,111600.0
2013-07-29 10:10:00,11.24,11.25,11.24,11.24,178800.0,7.9916,7.9987,7.9916,7.9916,178800.0
2013-07-29 10:15:00,11.24,11.25,11.23,11.24,113200.0,7.9916,7.9987,7.9845,7.9916,113200.0
2013-07-29 10:20:00,11.24,11.25,11.23,11.24,85200.0,7.9916,7.9987,7.9845,7.9916,85200.0
2013-07-29 10:25:00,11.23,11.24,11.23,11.23,30800.0,7.9845,7.9916,7.9845,7.9845,30800.0
2013-07-29 10:30:00,11.23,11.24,11.23,11.24,40800.0,7.9845,7.9916,7.9845,7.9916,40800.0
2013-07-29 10:35:00,11.24,11.26,11.24,11.25,134800.0,7.9916,8.0058,7.9916,7.9987,134800.0
2013-07-29 10:40:00,11.24,11.25,11.23,11.24,92800.0,7.9916,7.9987,7.9845,7.9916,92800.0
2013-07-29 10:45:00,11.24,11.24,11.23,11.24,54000.0,7.9916,7.9916,7.9845,7.9916,54000.0
2013-07-29 10:50:00,11.24,11.24,11.2,11.21,110800.0,7.9916,7.9916,7.9632,7.9703,110800.0
2013-07-29 10:55:00,11.21,11.22,11.21,11.22,44400.0,7.9703,7.9774,7.9703,7.9774,44400.0
2013-07-29 11:00:00,11.22,11.24,11.2,11.2,44000.0,7.9774,7.9916,7.9632,7.9632,44000.0
2013-07-29 11:05:00,11.2,11.21,11.19,11.21,68400.0,7.9632,7.9703,7.956,7.9703,68400.0
2013-07-29 11:10:00,11.21,11.21,11.2,11.2,58000.0,7.9703,7.9703,7.9632,7.9632,58000.0
2013-07-29 11:15:00,11.2,11.2,11.2,11.2,40400.0,7.9632,7.9632,7.9632,7.9632,40400.0
2013-07-29 11:20:00,11.2,11.21,11.2,11.2,27600.0,7.9632,7.9703,7.9632,7.9632,27600.0
2013-07-29 11:25:00,11.19,11.2,11.14,11.15,99600.0,7.956,7.9632,7.9205,7.9276,99600.0
2013-07-29 11:30:00,11.15,11.18,11.15,11.18,131600.0,7.9276,7.9489,7.9276,7.9489,131600.0
2013-07-29 11:35:00,11.18,11.19,11.15,11.15,36000.0,7.9489,7.956,7.9276,7.9276,36000.0
2013-07-29 11:40:00,11.15,11.16,11.15,11.15,30400.0,7.9276,7.9347,7.9276,7.9276,30400.0
2013-07-29 11:45:00,11.16,11.18,11.15,11.18,38800.0,7.9347,7.9489,7.9276,7.9489,38800.0
2013-07-29 11:50:00,11.18,11.19,11.18,11.18,32800.0,7.9489,7.956,7.9489,7.9489,32800.0
2013-07-29 11:55:00,11.18,11.19,11.17,11.19,81200.0,7.9489,7.956,7.9418,7.956,81200.0
2013-07-29 12:00:00,11.19,11.22,11.19,11.22,60800.0,7.956,7.9774,7.956,7.9774,60800.0
2013-07-29 12:05:00,11.22,11.22,11.21,11.22,24000.0,7.9774,7.9774,7.9703,7.9774,24000.0
2013-07-29 12:10:00,11.22,11.22,11.2,11.2,35200.0,7.9774,7.9774,7.9632,7.9632,35200.0
2013-07-29 12:15:00,11.21,11.21,11.2,11.21,27600.0,7.9703,7.9703,7.9632,7.9703,27600.0
2013-07-29 12:20:00,11.21,11.22,11.2,11.2,56000.0,7.9703,7.9774,7.9632,7.9632,56000.0
2013-07-29 12:25:00,11.2,11.2,11.19,11.2,24400.0,7.9632,7.9632,7.956,7.9632,24400.0
2013-07-29 12:30:00,11.19,11.19,11.19,11.19,21200.0,7.956,7.956,7.956,7.956,21200.0
2013-07-29 12:35:00,11.19,11.21,11.19,11.21,26800.0,7.956,7.9703,7.956,7.9703,26800.0
2013-07-29 12:40:00,11.21,11.21,11.19,11.2,66800.0,7.9703,7.9703,7.956,7.9632,66800.0
2013-07-29 12:45:00,11.21,11.22,11.21,11.22,32800.0,7.9703,7.9774,7.9703,7.9774,32800.0
2013-07-29 12:50:00,11.22,11.22,11.22,11.22,25200.0,7.9774,7.9774,7.9774,7.9774,25200.0
2013-07-29 12:55:00,11.21,11.22,11.21,11.21,44800.0,7.9703,7.9774,7.9703,7.9703,44800.0
2013-07-29 13:00:00,11.21,11.22,11.21,11.21,20000.0,7.9703,7.9774,7.9703,7.9703,20000.0
2013-07-29 13:05:00,11.21,11.21,11.21,11.21,34400.0,7.9703,7.9703,7.9703,7.9703,34400.0
2013-07-29 13:10:00,11.21,11.22,11.2,11.22,26400.0,7.9703,7.9774,7.9632,7.9774,26400.0
2013-07-29 13:15:00,11.22,11.22,11.22,11.22,16400.0,7.9774,7.9774,7.9774,7.9774,16400.0
2013-07-29 13:20:00,11.22,11.22,11.22,11.22,38400.0,7.9774,7.9774,7.9774,7.9774,38400.0
2013-07-29 13:25:00,11.22,11.24,11.22,11.22,270800.0,7.9774,7.9916,7.9774,7.9774,270800.0
2013-07-29 13:30:00,11.22,11.23,11.22,11.22,44000.0,7.9774,7.9845,7.9774,7.9774,44000.0
2013-07-29 13:35:00,11.22,11.23,11.22,11.23,32000.0,7.9774,7.9845,7.9774,7.9845,32000.0
2013-07-29 13:40:00,11.23,11.25,11.23,11.23,32800.0,7.9845,7.9987,7.9845,7.9845,32800.0
2013-07-29 13:45:00,11.23,11.23,11.22,11.23,31200.0,7.9845,7.9845,7.9774,7.9845,31200.0
2013-07-29 13:50:00,11.23,11.23,11.23,11.23,10400.0,7.9845,7.9845,7.9845,7.9845,10400.0
2013-07-29 13:55:00,11.23,11.24,11.22,11.23,36800.0,7.9845,7.9916,7.9774,7.9845,36800.0
2013-07-29 14:00:00,11.23,11.25,11.23,11.25,81200.0,7.9845,7.9987,7.9845,7.9987,81200.0
2013-07-29 14:05:00,11.24,11.25,11.24,11.25,149600.0,7.9916,7.9987,7.9916,7.9987,149600.0
2013-07-29 14:10:00,11.25,11.27,11.25,11.27,59200.0,7.9987,8.0129,7.9987,8.0129,59200.0
2013-07-29 14:15:00,11.27,11.28,11.26,11.26,38400.0,8.0129,8.02,8.0058,8.0058,38400.0
2013-07-29 14:20:00,11.26,11.26,11.25,11.25,261600.0,8.0058,8.0058,7.9987,7.9987,261600.0
2013-07-29 14:25:00,11.25,11.27,11.25,11.26,107600.0,7.9987,8.0129,7.9987,8.0058,107600.0
2013-07-29 14:30:00,11.27,11.27,11.26,11.26,60000.0,8.0129,8.0129,8.0058,8.0058,60000.0
2013-07-29 14:35:00,11.26,11.27,11.26,11.26,86000.0,8.0058,8.0129,8.0058,8.0058,86000.0
2013-07-29 14:40:00,11.26,11.29,11.26,11.27,96800.0,8.0058,8.0271,8.0058,8.0129,96800.0
2013-07-29 14:45:00,11.27,11.28,11.27,11.28,42400.0,8.0129,8.02,8.0129,8.02,42400.0
2013-07-29 14:50:00,11.28,11.28,11.27,11.28,86400.0,8.02,8.02,8.0129,8.02,86400.0
2013-07-29 14:55:00,11.28,11.28,11.27,11.28,127200.0,8.02,8.02,8.0129,8.02,127200.0
2013-07-29 15:00:00,11.28,11.29,11.27,11.27,264800.0,8.02,8.0271,8.0129,8.0129,264800.0
2013-07-29 15:05:00,11.27,11.28,11.27,11.28,50400.0,8.0129,8.02,8.0129,8.02,50400.0
2013-07-29 15:10:00,11.28,11.28,11.27,11.27,104400.0,8.02,8.02,8.0129,8.0129,104400.0
2013-07-29 15:15:00,11.28,11.28,11.28,11.28,51200.0,8.02,8.02,8.02,8.02,51200.0
2013-07-29 15:20:00,11.28,11.3,11.28,11.3,71200.0,8.02,8.0343,8.02,8.0343,71200.0
2013-07-29 15:25:00,11.3,11.31,11.3,11.3,56400.0,8.0343,8.0414,8.0343,8.0343,56400.0
2013-07-29 15:30:00,11.3,11.31,11.3,11.3,125200.0,8.0343,8.0414,8.0343,8.0343,125200.0
2013-07-29 15:35:00,11.3,11.32,11.3,11.31,153600.0,8.0343,8.0485,8.0343,8.0414,153600.0
2013-07-29 15:40:00,11.31,11.32,11.31,11.32,78800.0,8.0414,8.0485,8.0414,8.0485,78800.0
2013-07-29 15:45:00,11.32,11.35,11.32,11.34,329600.0,8.0485,8.0698,8.0485,8.0627,329600.0
2013-07-29 15:50:00,11.34,11.35,11.34,11.34,418800.0,8.0627,8.0698,8.0627,8.0627,418800.0
2013-07-29 15:55:00,11.34,11.35,11.34,11.35,540400.0,8.0627,8.0698,8.0627,8.0698,540400.0
2013-07-30 09:30:00,11.36,11.42,11.36,11.4,168800.0,8.0769,8.1196,8.0769,8.1054,168800.0
2013-07-30 09:35:00,11.4,11.42,11.39,11.4,118800.0,8.1054,8.1196,8.0982,8.1054,118800.0
2013-07-30 09:40:00,11.4,11.46,11.4,11.46,348000.0,8.1054,8.148,8.1054,8.148,348000.0
2013-07-30 09:45:00,11.46,11.53,11.45,11.49,249200.0,8.148,8.1978,8.1409,8.1693,249200.0
2013-07-30 09:50:00,11.49,11.51,11.47,11.51,65200.0,8.1693,8.1836,8.1551,8.1836,65200.0
2013-07-30 09:55:00,11.5,11.52,11.49,11.51,74400.0,8.1765,8.1907,8.1693,8.1836,74400.0
2013-07-30 10:00:00,11.52,11.54,11.51,11.51,190000.0,8.1907,8.2049,8.1836,8.1836,190000.0
2013-07-30 10:05:00,11.52,11.54,11.5,11.52,242400.0,8.1907,8.2049,8.1765,8.1907,242400.0
2013-07-30 10:10:00,11.52,11.54,11.5,11.5,118800.0,8.1907,8.2049,8.1765,8.1765,118800.0
2013-07-30 10:15:00,11.5,11.55,11.49,11.51,188000.0,8.1765,8.212,8.1693,8.1836,188000.0
2013-07-30 10:20:00,11.51,11.53,11.49,11.52,43200.0,8.1836,8.1978,8.1693,8.1907,43200.0
2013-07-30 10:25:00,11.52,11.54,11.51,11.54,156000.0,8.1907,8.2049,8.1836,8.2049,156000.0
2013-07-30 10:30:00,11.54,11.56,11.52,11.56,258800.0,8.2049,8.2191,8.1907,8.2191,258800.0
2013-07-30 10:35:00,11.56,11.58,11.55,11.58,106400.0,8.2191,8.2333,8.212,8.2333,106400.0
2013-07-30 10:40:00,11.57,11.6,11.57,11.59,63600.0,8.2262,8.2476,8.2262,8.2404,63600.0
2013-07-30 10:45:00,11.59,11.62,11.58,11.62,222000.0,8.2404,8.2618,8.2333,8.2618,222000.0
2013-07-30 10:50:00,11.62,11.63,11.6,11.6,104400.0,8.2618,8.2689,8.2476,8.2476,104400.0
2013-07-30 10:55:00,11.6,11.6,11.53,11.53,125200.0,8.2476,8.2476,8.1978,8.1978,125200.0
2013-07-30 11:00:00,11.53,11.55,11.52,11.54,118000.0,8.1978,8.212,8.1907,8.2049,118000.0
2013-07-30 11:05:00,11.55,11.55,11.53,11.55,154800.0,8.212,8.212,8.1978,8.212,154800.0
2013-07-30 11:10:00,11.55,11.57,11.55,11.56,88400.0,8.212,8.2262,8.212,8.2191,88400.0
2013-07-30 11:15:00,11.56,11.59,11.56,11.59,66400.0,8.2191,8.2404,8.2191,8.2404,66400.0
2013-07-30 11:20:00,11.59,11.6,11.57,11.6,57200.0,8.2404,8.2476,8.2262,8.2476,57200.0
2013-07-30 11:25:00,11.6,11.6,11.59,11.59,70000.0,8.2476,8.2476,8.2404,8.2404,70000.0
2013-07-30 11:30:00,11.59,11.6,11.58,11.59,207200.0,8.2404,8.2476,8.2333,8.2404,207200.0
2013-07-30 11:35:00,11.59,11.62,11.59,11.61,66800.0,8.2404,8.2618,8.2404,8.2547,66800.0
2013-07-30 11:40:00,11.61,11.63,11.61,11.62,164000.0,8.2547,8.2689,8.2547,8.2618,164000.0
2013-07-30 11:45:00,11.63,11.66,11.62,11.66,187600.0,8.2689,8.2902,8.2618,8.2902,187600.0
2013-07-30 11:50:00,11.66,11.69,11.64,11.64,132800.0,8.2902,8.3115,8.276,8.276,132800.0
2013-07-30 11:55:00,11.64,11.69,11.64,11.68,130800.0,8.276,8.3115,8.276,8.3044,130800.0
2013-07-30 12:00:00,11.68,11.68,11.64,11.65,49200.0,8.3044,8.3044,8.276,8.2831,49200.0
2013-07-30 12:05:00,11.65,11.65,11.64,11.65,32000.0,8.2831,8.2831,8.276,8.2831,32000.0
2013-07-30 12:10:00,11.65,11.68,11.65,11.65,141600.0,8.2831,8.3044,8.2831,8.2831,141600.0
2013-07-30 12:15:00,11.65,11.66,11.64,11.65,52400.0,8.2831,8.2902,8.276,8.2831,52400.0
2013-07-30 12:20:00,11.65,11.68,11.64,11.66,181200.0,8.2831,8.3044,8.276,8.2902,181200.0
2013-07-30 12:25:00,11.66,11.67,11.65,11.67,43200.0,8.2902,8.2973,8.2831,8.2973,43200.0
2013-07-30 12:30:00,11.67,11.67,11.67,11.67,35200.0,8.2973,8.2973,8.2973,8.2973,35200.0
2013-07-30 12:35:00,11.67,11.67,11.67,11.67,44000.0,8.2973,8.2973,8.2973,8.2973,44000.0
2013-07-30 12:40:00,11.67,11.69,11.67,11.69,71200.0,8.2973,8.3115,8.2973,8.3115,71200.0
2013-07-30 12:45:00,11.69,11.71,11.69,11.71,34400.0,8.3115,8.3258,8.3115,8.3258,34400.0
2013-07-30 12:50:00,11.7,11.72,11.69,11.72,70000.0,8.3187,8.3329,8.3115,8.3329,70000.0
2013-07-30 12:55:00,11.72,11.72,11.71,11.71,50000.0,8.3329,8.3329,8.3258,8.3258,50000.0
2013-07-30 13:00:00,11.71,11.74,11.71,11.72,87200.0,8.3258,8.3471,8.3258,8.3329,87200.0
2013-07-30 13:05:00,11.73,11.74,11.72,11.74,44000.0,8.34,8.3471,8.3329,8.3471,44000.0
2013-07-30 13:10:00,11.74,11.79,11.72,11.79,586800.0,8.3471,8.3826,8.3329,8.3826,586800.0
2013-07-30 13:15:00,11.79,11.81,11.77,11.78,256800.0,8.3826,8.3969,8.3684,8.3755,256800.0
2013-07-30 13:20:00,11.78,11.79,11.77,11.79,75600.0,8.3755,8.3826,8.3684,8.3826,75600.0
2013-07-30 13:25:00,11.79,11.8,11.77,11.78,60400.0,8.3826,8.3897,8.3684,8.3755,60400.0
2013-07-30 13:30:00,11.78,11.78,11.76,11.76,286400.0,8.3755,8.3755,8.3613,8.3613,286400.0
2013-07-30 13:35:00,11.76,11.76,11.74,11.74,57200.0,8.3613,8.3613,8.3471,8.3471,57200.0
2013-07-30 13:40:00,11.74,11.75,11.73,11.75,124800.0,8.3471,8.3542,8.34,8.3542,124800.0
2013-07-30 13:45:00,11.75,11.75,11.74,11.74,40000.0,8.3542,8.3542,8.3471,8.3471,40000.0
2013-07-30 13:50:00,11.74,11.74,11.73,11.74,40400.0,8.3471,8.3471,8.34,8.3471,40400.0
2013-07-30 13:55:00,11.74,11.78,11.74,11.77,67600.0,8.3471,8.3755,8.3471,8.3684,67600.0
2013-07-30 14:00:00,11.77,11.77,11.73,11.73,122000.0,8.3684,8.3684,8.34,8.34,122000.0
2013-07-30 14:05:00,11.73,11.73,11.72,11.72,61200.0,8.34,8.34,8.3329,8.3329,61200.0
2013-07-30 14:10:00,11.72,11.74,11.72,11.73,54800.0,8.3329,8.3471,8.3329,8.34,54800.0
2013-07-30 14:15:00,11.74,11.74,11.72,11.73,127200.0,8.3471,8.3471,8.3329,8.34,127200.0
2013-07-30 14:20:00,11.72,11.74,11.72,11.73,57200.0,8.3329,8.3471,8.3329,8.34,57200.0
2013-07-30 14:25:00,11.73,11.73,11.72,11.73,79200.0,8.34,8.34,8.3329,8.34,79200.0
2013-07-30 14:30:00,11.73,11.74,11.72,11.72,279600.0,8.34,8.3471,8.3329,8.3329,279600.0
2013-07-30 14:35:00,11.73,11.73,11.72,11.72,58400.0,8.34,8.34,8.3329,8.3329,58400.0
2013-07-30 14:40:00,11.72,11.73,11.72,11.72,84000.0,8.3329,8.34,8.3329,8.3329,84000.0
2013-07-30 14:45:00,11.72,11.73,11.71,11.73,66000.0,8.3329,8.34,8.3258,8.34,66000.0
2013-07-30 14:50:00,11.73,11.73,11.71,11.72,148000.0,8.34,8.34,8.3258,8.3329,148000.0
2013-07-30 14:55:00,11.72,11.72,11.7,11.7,77600.0,8.3329,8.3329,8.3187,8.3187,77600.0
2013-07-30 15:00:00,11.7,11.7,11.69,11.69,94800.0,8.3187,8.3187,8.3115,8.3115,94800.0
2013-07-30 15:05:00,11.69,11.69,11.68,11.69,83600.0,8.3115,8.3115,8.3044,8.3115,83600.0
2013-07-30 15:10:00,11.69,11.69,11.67,11.68,118400.0,8.3115,8.3115,8.2973,8.3044,118400.0
2013-07-30 15:15:00,11.68,11.72,11.68,11.71,88400.0,8.3044,8.3329,8.3044,8.3258,88400.0
2013-07-30 15:20:00,11.71,11.73,11.71,11.72,155600.0,8.3258,8.34,8.3258,8.3329,155600.0
2013-07-30 15:25:00,11.72,11.73,11.72,11.72,113600.0,8.3329,8.34,8.3329,8.3329,113600.0
2013-07-30 15:30:00,11.72,11.73,11.71,11.73,72000.0,8.3329,8.34,8.3258,8.34,72000.0
2013-07-30 15:35:00,11.73,11.73,11.71,11.73,116000.0,8.34,8.34,8.3258,8.34,116000.0
2013-07-30 15:40:00,11.73,11.74,11.72,11.72,177600.0,8.34,8.3471,8.3329,8.3329,177600.0
2013-07-30 15:45:00,11.72,11.72,11.69,11.69,312800.0,8.3329,8.3329,8.3115,8.3115,312800.0
2013-07-30 15:50:00,11.69,11.71,11.69,11.71,305200.0,8.3115,8.3258,8.3115,8.3258,305200.0
2013-07-30 15:55:00,11.71,11.73,11.7,11.73,723600.0,8.3258,8.34,8.3187,8.34,723600.0
2013-07-31 09:30:00,11.79,11.91,11.79,11.91,209200.0,8.3826,8.468,8.3826,8.468,209200.0
2013-07-31 09:35:00,11.91,11.92,11.85,11.9,260000.0,8.468,8.4751,8.4253,8.4608,260000.0
2013-07-31 09:40:00,11.9,11.96,11.9,11.95,323600.0,8.4608,8.5035,8.4608,8.4964,323600.0
2013-07-31 09:45:00,11.95,11.99,11.95,11.95,476000.0,8.4964,8.5248,8.4964,8.4964,476000.0
2013-07-31 09:50:00,11.95,11.96,11.94,11.96,177600.0,8.4964,8.5035,8.4893,8.5035,177600.0
2013-07-31 09:55:00,11.96,11.96,11.95,11.96,60800.0,8.5035,8.5035,8.4964,8.5035,60800.0
2013-07-31 10:00:00,11.96,12.02,11.96,12.01,234400.0,8.5035,8.5462,8.5035,8.5391,234400.0
2013-07-31 10:05:00,12.0,12.04,11.98,12.03,338800.0,8.5319,8.5604,8.5177,8.5533,338800.0
2013-07-31 10:10:00,12.02,12.1,12.02,12.06,476400.0,8.5462,8.603,8.5462,8.5746,476400.0
2013-07-31 10:15:00,12.06,12.09,12.04,12.06,521600.0,8.5746,8.5959,8.5604,8.5746,521600.0
2013-07-31 10:20:00,12.05,12.09,12.05,12.09,374400.0,8.5675,8.5959,8.5675,8.5959,374400.0
2013-07-31 10:25:00,12.09,12.2,12.09,12.18,558800.0,8.5959,8.6741,8.5959,8.6599,558800.0
2013-07-31 10:30:00,12.17,12.21,12.16,12.18,578800.0,8.6528,8.6813,8.6457,8.6599,578800.0
2013-07-31 10:35:00,12.18,12.2,12.06,12.07,458000.0,8.6599,8.6741,8.5746,8.5817,458000.0
2013-07-31 10:40:00,12.07,12.16,12.05,12.16,279600.0,8.5817,8.6457,8.5675,8.6457,279600.0
2013-07-31 10:45:00,12.16,12.2,12.15,12.2,310400.0,8.6457,8.6741,8.6386,8.6741,310400.0
2013-07-31 10:50:00,12.2,12.24,12.18,12.24,296400.0,8.6741,8.7026,8.6599,8.7026,296400.0
2013-07-31 10:55:00,12.24,12.27,12.23,12.25,496800.0,8.7026,8.7239,8.6955,8.7097,496800.0
2013-07-31 11:00:00,12.25,12.3,12.25,12.29,320400.0,8.7097,8.7452,8.7097,8.7381,320400.0
2013-07-31 11:05:00,12.29,12.37,12.29,12.31,603200.0,8.7381,8.795,8.7381,8.7524,603200.0
2013-07-31 11:10:00,12.31,12.38,12.29,12.37,480000.0,8.7524,8.8021,8.7381,8.795,480000.0
2013-07-31 11:15:00,12.36,12.37,12.3,12.34,363200.0,8.7879,8.795,8.7452,8.7737,363200.0
2013-07-31 11:20:00,12.34,12.35,12.3,12.33,280000.0,8.7737,8.7808,8.7452,8.7666,280000.0
2013-07-31 11:25:00,12.33,12.34,12.31,12.33,214000.0,8.7666,8.7737,8.7524,8.7666,214000.0
2013-07-31 11:30:00,12.33,12.34,12.28,12.29,378800.0,8.7666,8.7737,8.731,8.7381,378800.0
2013-07-31 11:35:00,12.29,12.29,12.21,12.24,289600.0,8.7381,8.7381,8.6813,8.7026,289600.0
2013-07-31 11:40:00,12.24,12.27,12.24,12.25,195200.0,8.7026,8.7239,8.7026,8.7097,195200.0
2013-07-31 11:45:00,12.25,12.28,12.24,12.28,117200.0,8.7097,8.731,8.7026,8.731,117200.0
2013-07-31 11:50:00,12.28,12.28,12.27,12.28,118000.0,8.731,8.731,8.7239,8.731,118000.0
2013-07-31 11:55:00,12.28,12.3,12.28,12.29,76000.0,8.731,8.7452,8.731,8.7381,76000.0
2013-07-31 12:00:00,12.29,12.29,12.27,12.27,130400.0,8.7381,8.7381,8.7239,8.7239,130400.0
2013-07-31 12:05:00,12.27,12.27,12.22,12.23,129600.0,8.7239,8.7239,8.6884,8.6955,129600.0
2013-07-31 12:10:00,12.23,12.24,12.22,12.23,98400.0,8.6955,8.7026,8.6884,8.6955,98400.0
2013-07-31 12:15:00,12.23,12.24,12.22,12.24,98000.0,8.6955,8.7026,8.6884,8.7026,98000.0
2013-07-31 12:20:00,12.24,12.26,12.22,12.23,147200.0,8.7026,8.7168,8.6884,8.6955,147200.0
2013-07-31 12:25:00,12.22,12.23,12.22,12.23,85600.0,8.6884,8.6955,8.6884,8.6955,85600.0
2013-07-31 12:30:00,12.23,12.23,12.22,12.22,113600.0,8.6955,8.6955,8.6884,8.6884,113600.0
2013-07-31 12:35:00,12.22,12.24,12.22,12.23,94000.0,8.6884,8.7026,8.6884,8.6955,94000.0
2013-07-31 12:40:00,12.23,12.24,12.22,12.23,132400.0,8.6955,8.7026,8.6884,8.6955,132400.0
2013-07-31 12:45:00,12.23,12.24,12.23,12.24,99200.0,8.6955,8.7026,8.6955,8.7026,99200.0
2013-07-31 12:50:00,12.24,12.24,12.22,12.24,59600.0,8.7026,8.7026,8.6884,8.7026,59600.0
2013-07-31 12:55:00,12.24,12.26,12.24,12.24,139200.0,8.7026,8.7168,8.7026,8.7026,139200.0
2013-07-31 13:00:00,12.24,12.24,12.24,12.24,88800.0,8.7026,8.7026,8.7026,8.7026,88800.0
2013-07-31 13:05:00,12.24,12.24,12.24,12.24,55600.0,8.7026,8.7026,8.7026,8.7026,55600.0
2013-07-31 13:10:00,12.24,12.3,12.24,12.29,146400.0,8.7026,8.7452,8.7026,8.7381,146400.0
2013-07-31 13:15:00,12.29,12.3,12.27,12.28,102000.0,8.7381,8.7452,8.7239,8.731,102000.0
2013-07-31 13:20:00,12.28,12.29,12.27,12.28,184400.0,8.731,8.7381,8.7239,8.731,184400.0
2013-07-31 13:25:00,12.28,12.29,12.28,12.29,49200.0,8.731,8.7381,8.731,8.7381,49200.0
2013-07-31 13:30:00,12.29,12.29,12.29,12.29,86000.0,8.7381,8.7381,8.7381,8.7381,86000.0
2013-07-31 13:35:00,12.29,12.3,12.29,12.3,58400.0,8.7381,8.7452,8.7381,8.7452,58400.0
2013-07-31 13:40:00,12.3,12.3,12.29,12.29,66400.0,8.7452,8.7452,8.7381,8.7381,66400.0
2013-07-31 13:45:00,12.29,12.3,12.28,12.29,231200.0,8.7381,8.7452,8.731,8.7381,231200.0
2013-07-31 13:50:00,12.28,12.29,12.28,12.29,140000.0,8.731,8.7381,8.731,8.7381,140000.0
2013-07-31 13:55:00,12.3,12.3,12.29,12.3,52000.0,8.7452,8.7452,8.7381,8.7452,52000.0
2013-07-31 14:00:00,12.3,12.33,12.29,12.32,147200.0,8.7452,8.7666,8.7381,8.7595,147200.0
2013-07-31 14:05:00,12.32,12.33,12.3,12.31,70400.0,8.7595,8.7666,8.7452,8.7524,70400.0
2013-07-31 14:10:00,12.31,12.31,12.3,12.31,71600.0,8.7524,8.7524,8.7452,8.7524,71600.0
2013-07-31 14:15:00,12.31,12.31,12.28,12.31,101600.0,8.7524,8.7524,8.731,8.7524,101600.0
2013-07-31 14:20:00,12.31,12.34,12.3,12.34,91600.0,8.7524,8.7737,8.7452,8.7737,91600.0
2013-07-31 14:25:00,12.33,12.34,12.31,12.31,72800.0,8.7666,8.7737,8.7524,8.7524,72800.0
2013-07-31 14:30:00,12.31,12.33,12.31,12.33,74400.0,8.7524,8.7666,8.7524,8.7666,74400.0
2013-07-31 14:35:00,12.33,12.35,12.32,12.33,122000.0,8.7666,8.7808,8.7595,8.7666,122000.0
2013-07-31 14:40:00,12.33,12.35,12.33,12.35,66000.0,8.7666,8.7808,8.7666,8.7808,66000.0
2013-07-31 14:45:00,12.35,12.37,12.35,12.36,120800.0,8.7808,8.795,8.7808,8.7879,120800.0
2013-07-31 14:50:00,12.36,12.37,12.35,12.36,196800.0,8.7879,8.795,8.7808,8.7879,196800.0
2013-07-31 14:55:00,12.36,12.37,12.36,12.36,147600.0,8.7879,8.795,8.7879,8.7879,147600.0
2013-07-31 15:00:00,12.36,12.37,12.36,12.37,143200.0,8.7879,8.795,8.7879,8.795,143200.0
2013-07-31 15:05:00,12.37,12.37,12.36,12.37,130400.0,8.795,8.795,8.7879,8.795,130400.0
2013-07-31 15:10:00,12.37,12.37,12.33,12.33,274800.0,8.795,8.795,8.7666,8.7666,274800.0
2013-07-31 15:15:00,12.34,12.34,12.3,12.3,177600.0,8.7737,8.7737,8.7452,8.7452,177600.0
2013-07-31 15:20:00,12.3,12.33,12.3,12.33,127200.0,8.7452,8.7666,8.7452,8.7666,127200.0
2013-07-31 15:25:00,12.33,12.37,12.33,12.37,120000.0,8.7666,8.795,8.7666,8.795,120000.0
2013-07-31 15:30:00,12.36,12.37,12.31,12.31,316800.0,8.7879,8.795,8.7524,8.7524,316800.0
2013-07-31 15:35:00,12.31,12.33,12.3,12.31,161600.0,8.7524,8.7666,8.7452,8.7524,161600.0
2013-07-31 15:40:00,12.31,12.31,12.26,12.27,494400.0,8.7524,8.7524,8.7168,8.7239,494400.0
2013-07-31 15:45:00,12.27,12.28,12.25,12.27,369200.0,8.7239,8.731,8.7097,8.7239,369200.0
2013-07-31 15:50:00,12.27,12.27,12.25,12.25,498000.0,8.7239,8.7239,8.7097,8.7097,498000.0
2013-07-31 15:55:00,12.25,12.28,12.23,12.27,1224800.0,8.7097,8.731,8.6955,8.7239,1224800.0
2013-08-01 09:30:00,12.38,12.43,12.31,12.4,540000.0,8.8021,8.8377,8.7524,8.8163,540000.0
2013-08-01 09:35:00,12.4,12.5,12.39,12.45,136800.0,8.8163,8.8874,8.8092,8.8519,136800.0
2013-08-01 09:40:00,12.45,12.49,12.43,12.49,227600.0,8.8519,8.8803,8.8377,8.8803,227600.0
2013-08-01 09:45:00,12.49,12.51,12.47,12.5,434000.0,8.8803,8.8946,8.8661,8.8874,434000.0
2013-08-01 09:50:00,12.5,12.5,12.49,12.49,179200.0,8.8874,8.8874,8.8803,8.8803,179200.0
2013-08-01 09:55:00,12.5,12.56,12.49,12.52,221600.0,8.8874,8.9301,8.8803,8.9017,221600.0
2013-08-01 10:00:00,12.52,12.54,12.5,12.52,196800.0,8.9017,8.9159,8.8874,8.9017,196800.0
2013-08-01 10:05:00,12.53,12.55,12.53,12.54,127200.0,8.9088,8.923,8.9088,8.9159,127200.0
2013-08-01 10:10:00,12.54,12.54,12.5,12.53,518000.0,8.9159,8.9159,8.8874,8.9088,518000.0
2013-08-01 10:15:00,12.54,12.57,12.53,12.56,240400.0,8.9159,8.9372,8.9088,8.9301,240400.0
2013-08-01 10:20:00,12.56,12.6,12.56,12.59,152400.0,8.9301,8.9585,8.9301,8.9514,152400.0
2013-08-01 10:25:00,12.59,12.62,12.58,12.61,88400.0,8.9514,8.9728,8.9443,8.9657,88400.0
2013-08-01 10:30:00,12.61,12.62,12.59,12.62,215600.0,8.9657,8.9728,8.9514,8.9728,215600.0
2013-08-01 10:35:00,12.62,12.63,12.6,12.6,263600.0,8.9728,8.9799,8.9585,8.9585,263600.0
2013-08-01 10:40:00,12.6,12.65,12.6,12.64,187600.0,8.9585,8.9941,8.9585,8.987,187600.0
2013-08-01 10:45:00,12.64,12.65,12.61,12.61,367600.0,8.987,8.9941,8.9657,8.9657,367600.0
2013-08-01 10:50:00,12.61,12.62,12.61,12.62,171600.0,8.9657,8.9728,8.9657,8.9728,171600.0
2013-08-01 10:55:00,12.62,12.65,12.61,12.63,204000.0,8.9728,8.9941,8.9657,8.9799,204000.0
2013-08-01 11:00:00,12.63,12.64,12.61,12.62,195200.0,8.9799,8.987,8.9657,8.9728,195200.0
2013-08-01 11:05:00,12.62,12.63,12.62,12.62,175200.0,8.9728,8.9799,8.9728,8.9728,175200.0
2013-08-01 11:10:00,12.62,12.63,12.61,12.63,80400.0,8.9728,8.9799,8.9657,8.9799,80400.0
2013-08-01 11:15:00,12.63,12.63,12.61,12.61,158800.0,8.9799,8.9799,8.9657,8.9657,158800.0
2013-08-01 11:20:00,12.61,12.64,12.61,12.64,168000.0,8.9657,8.987,8.9657,8.987,168000.0
2013-08-01 11:25:00,12.64,12.66,12.64,12.66,156800.0,8.987,9.0012,8.987,9.0012,156800.0
2013-08-01 11:30:00,12.66,12.68,12.66,12.68,100400.0,9.0012,9.0154,9.0012,9.0154,100400.0
2013-08-01 11:35:00,12.68,12.7,12.68,12.69,125600.0,9.0154,9.0296,9.0154,9.0225,125600.0
2013-08-01 11:40:00,12.69,12.71,12.68,12.71,236400.0,9.0225,9.0368,9.0154,9.0368,236400.0
2013-08-01 11:45:00,12.71,12.72,12.71,12.72,112000.0,9.0368,9.0439,9.0368,9.0439,112000.0
2013-08-01 11:50:00,12.72,12.72,12.7,12.71,166400.0,9.0439,9.0439,9.0296,9.0368,166400.0
2013-08-01 11:55:00,12.71,12.77,12.71,12.77,212800.0,9.0368,9.0794,9.0368,9.0794,212800.0
2013-08-01 12:00:00,12.77,12.78,12.73,12.74,249600.0,9.0794,9.0865,9.051,9.0581,249600.0
2013-08-01 12:05:00,12.74,12.76,12.73,12.76,87600.0,9.0581,9.0723,9.051,9.0723,87600.0
2013-08-01 12:10:00,12.76,12.79,12.76,12.79,145200.0,9.0723,9.0936,9.0723,9.0936,145200.0
2013-08-01 12:15:00,12.79,12.83,12.79,12.83,147200.0,9.0936,9.1221,9.0936,9.1221,147200.0
2013-08-01 12:20:00,12.83,12.84,12.81,12.81,244400.0,9.1221,9.1292,9.1079,9.1079,244400.0
2013-08-01 12:25:00,12.81,12.81,12.76,12.76,222800.0,9.1079,9.1079,9.0723,9.0723,222800.0
2013-08-01 12:30:00,12.76,12.77,12.73,12.74,200000.0,9.0723,9.0794,9.051,9.0581,200000.0
2013-08-01 12:35:00,12.74,12.76,12.73,12.73,207200.0,9.0581,9.0723,9.051,9.051,207200.0
2013-08-01 12:40:00,12.73,12.77,12.69,12.69,680400.0,9.051,9.0794,9.0225,9.0225,680400.0
2013-08-01 12:45:00,12.69,12.71,12.68,12.69,320000.0,9.0225,9.0368,9.0154,9.0225,320000.0
2013-08-01 12:50:00,12.69,12.7,12.69,12.7,230400.0,9.0225,9.0296,9.0225,9.0296,230400.0
2013-08-01 12:55:00,12.7,12.71,12.68,12.69,175600.0,9.0296,9.0368,9.0154,9.0225,175600.0
2013-08-01 13:00:00,12.69,12.69,12.65,12.66,343600.0,9.0225,9.0225,8.9941,9.0012,343600.0
2013-08-01 13:05:00,12.66,12.66,12.56,12.56,288400.0,9.0012,9.0012,8.9301,8.9301,288400.0
2013-08-01 13:10:00,12.56,12.59,12.54,12.54,172400.0,8.9301,8.9514,8.9159,8.9159,172400.0
2013-08-01 13:15:00,12.54,12.56,12.53,12.55,93200.0,8.9159,8.9301,8.9088,8.923,93200.0
2013-08-01 13:20:00,12.55,12.56,12.55,12.56,65200.0,8.923,8.9301,8.923,8.9301,65200.0
2013-08-01 13:25:00,12.56,12.58,12.55,12.57,40800.0,8.9301,8.9443,8.923,8.9372,40800.0
2013-08-01 13:30:00,12.57,12.57,12.55,12.57,150400.0,8.9372,8.9372,8.923,8.9372,150400.0
2013-08-01 13:35:00,12.57,12.57,12.56,12.56,62400.0,8.9372,8.9372,8.9301,8.9301,62400.0
2013-08-01 13:40:00,12.56,12.57,12.55,12.56,133600.0,8.9301,8.9372,8.923,8.9301,133600.0
2013-08-01 13:45:00,12.56,12.56,12.54,12.54,195600.0,8.9301,8.9301,8.9159,8.9159,195600.0
2013-08-01 13:50:00,12.54,12.54,12.51,12.51,115200.0,8.9159,8.9159,8.8946,8.8946,115200.0
2013-08-01 13:55:00,12.51,12.52,12.5,12.51,185200.0,8.8946,8.9017,8.8874,8.8946,185200.0
2013-08-01 14:00:00,12.51,12.54,12.51,12.53,140000.0,8.8946,8.9159,8.8946,8.9088,140000.0
2013-08-01 14:05:00,12.53,12.54,12.51,12.53,141200.0,8.9088,8.9159,8.8946,8.9088,141200.0
2013-08-01 14:10:00,12.53,12.53,12.51,12.52,119600.0,8.9088,8.9088,8.8946,8.9017,119600.0
2013-08-01 14:15:00,12.52,12.52,12.51,12.52,126000.0,8.9017,8.9017,8.8946,8.9017,126000.0
2013-08-01 14:20:00,12.52,12.54,12.52,12.54,178000.0,8.9017,8.9159,8.9017,8.9159,178000.0
2013-08-01 14:25:00,12.54,12.54,12.53,12.54,205200.0,8.9159,8.9159,8.9088,8.9159,205200.0
2013-08-01 14:30:00,12.53,12.53,12.49,12.49,323600.0,8.9088,8.9088,8.8803,8.8803,323600.0
2013-08-01 14:35:00,12.49,12.49,12.46,12.46,162000.0,8.8803,8.8803,8.859,8.859,162000.0
2013-08-01 14:40:00,12.46,12.46,12.45,12.45,151600.0,8.859,8.859,8.8519,8.8519,151600.0
2013-08-01 14:45:00,12.45,12.45,12.42,12.43,341200.0,8.8519,8.8519,8.8306,8.8377,341200.0
2013-08-01 14:50:00,12.44,12.51,12.44,12.51,267200.0,8.8448,8.8946,8.8448,8.8946,267200.0
2013-08-01 14:55:00,12.51,12.51,12.5,12.51,72800.0,8.8946,8.8946,8.8874,8.8946,72800.0
2013-08-01 15:00:00,12.51,12.51,12.49,12.49,124000.0,8.8946,8.8946,8.8803,8.8803,124000.0
2013-08-01 15:05:00,12.49,12.49,12.47,12.48,245600.0,8.8803,8.8803,8.8661,8.8732,245600.0
2013-08-01 15:10:00,12.48,12.49,12.47,12.49,112400.0,8.8732,8.8803,8.8661,8.8803,112400.0
2013-08-01 15:15:00,12.49,12.51,12.49,12.51,140000.0,8.8803,8.8946,8.8803,8.8946,140000.0
2013-08-01 15:20:00,12.51,12.52,12.5,12.51,152400.0,8.8946,8.9017,8.8874,8.8946,152400.0
2013-08-01 15:25:00,12.51,12.51,12.47,12.49,154000.0,8.8946,8.8946,8.8661,8.8803,154000.0
2013-08-01 15:30:00,12.49,12.51,12.47,12.47,197600.0,8.8803,8.8946,8.8661,8.8661,197600.0
2013-08-01 15:35:00,12.47,12.52,12.47,12.52,338000.0,8.8661,8.9017,8.8661,8.9017,338000.0
2013-08-01 15:40:00,12.52,12.52,12.48,12.48,246000.0,8.9017,8.9017,8.8732,8.8732,246000.0
2013-08-01 15:45:00,12.49,12.53,12.47,12.53,432800.0,8.8803,8.9088,8.8661,8.9088,432800.0
2013-08-01 15:50:00,12.53,12.53,12.5,12.51,372400.0,8.9088,8.9088,8.8874,8.8946,372400.0
2013-08-01 15:55:00,12.51,12.51,12.49,12.5,359200.0,8.8946,8.8946,8.8803,8.8874,359200.0
2013-08-02 09:30:00,12.24,12.24,12.05,12.08,738400.0,8.7026,8.7026,8.5675,8.5888,738400.0
2013-08-02 09:35:00,12.09,12.1,11.99,12.09,231600.0,8.5959,8.603,8.5248,8.5959,231600.0
2013-08-02 09:40:00,12.1,12.1,12.05,12.09,148400.0,8.603,8.603,8.5675,8.5959,148400.0
2013-08-02 09:45:00,12.1,12.16,12.09,12.15,453600.0,8.603,8.6457,8.5959,8.6386,453600.0
2013-08-02 09:50:00,12.15,12.16,12.14,12.15,195200.0,8.6386,8.6457,8.6315,8.6386,195200.0
2013-08-02 09:55:00,12.15,12.27,12.15,12.27,246000.0,8.6386,8.7239,8.6386,8.7239,246000.0
2013-08-02 10:00:00,12.27,12.31,12.24,12.27,142800.0,8.7239,8.7524,8.7026,8.7239,142800.0
2013-08-02 10:05:00,12.26,12.3,12.25,12.29,142800.0,8.7168,8.7452,8.7097,8.7381,142800.0
2013-08-02 10:10:00,12.28,12.29,12.25,12.27,58400.0,8.731,8.7381,8.7097,8.7239,58400.0
2013-08-02 10:15:00,12.28,12.34,12.28,12.29,173600.0,8.731,8.7737,8.731,8.7381,173600.0
2013-08-02 10:20:00,12.29,12.34,12.29,12.32,130000.0,8.7381,8.7737,8.7381,8.7595,130000.0
2013-08-02 10:25:00,12.33,12.35,12.31,12.35,71600.0,8.7666,8.7808,8.7524,8.7808,71600.0
2013-08-02 10:30:00,12.35,12.4,12.35,12.4,112000.0,8.7808,8.8163,8.7808,8.8163,112000.0
2013-08-02 10:35:00,12.4,12.45,12.4,12.45,114800.0,8.8163,8.8519,8.8163,8.8519,114800.0
2013-08-02 10:40:00,12.45,12.47,12.42,12.46,168400.0,8.8519,8.8661,8.8306,8.859,168400.0
2013-08-02 10:45:00,12.46,12.49,12.45,12.49,128400.0,8.859,8.8803,8.8519,8.8803,128400.0
2013-08-02 10:50:00,12.48,12.49,12.45,12.47,155600.0,8.8732,8.8803,8.8519,8.8661,155600.0
2013-08-02 10:55:00,12.46,12.47,12.42,12.45,293200.0,8.859,8.8661,8.8306,8.8519,293200.0
2013-08-02 11:00:00,12.46,12.48,12.45,12.46,172400.0,8.859,8.8732,8.8519,8.859,172400.0
2013-08-02 11:05:00,12.47,12.47,12.46,12.47,103600.0,8.8661,8.8661,8.859,8.8661,103600.0
2013-08-02 11:10:00,12.47,12.53,12.47,12.52,255600.0,8.8661,8.9088,8.8661,8.9017,255600.0
2013-08-02 11:15:00,12.52,12.56,12.51,12.55,166000.0,8.9017,8.9301,8.8946,8.923,166000.0
2013-08-02 11:20:00,12.55,12.55,12.52,12.53,86000.0,8.923,8.923,8.9017,8.9088,86000.0
2013-08-02 11:25:00,12.53,12.56,12.53,12.54,91600.0,8.9088,8.9301,8.9088,8.9159,91600.0
2013-08-02 11:30:00,12.55,12.56,12.54,12.56,98000.0,8.923,8.9301,8.9159,8.9301,98000.0
2013-08-02 11:35:00,12.56,12.59,12.55,12.58,238400.0,8.9301,8.9514,8.923,8.9443,238400.0
2013-08-02 11:40:00,12.58,12.65,12.57,12.63,483200.0,8.9443,8.9941,8.9372,8.9799,483200.0
2013-08-02 11:45:00,12.64,12.67,12.63,12.65,205200.0,8.987,9.0083,8.9799,8.9941,205200.0
2013-08-02 11:50:00,12.66,12.66,12.59,12.63,157200.0,9.0012,9.0012,8.9514,8.9799,157200.0
2013-08-02 11:55:00,12.62,12.64,12.53,12.57,561600.0,8.9728,8.987,8.9088,8.9372,561600.0
2013-08-02 12:00:00,12.57,12.6,12.54,12.54,184000.0,8.9372,8.9585,8.9159,8.9159,184000.0
2013-08-02 12:05:00,12.54,12.56,12.53,12.55,182000.0,8.9159,8.9301,8.9088,8.923,182000.0
2013-08-02 12:10:00,12.55,12.57,12.51,12.51,301200.0,8.923,8.9372,8.8946,8.8946,301200.0
2013-08-02 12:15:00,12.51,12.53,12.47,12.5,241600.0,8.8946,8.9088,8.8661,8.8874,241600.0
2013-08-02 12:20:00,12.5,12.52,12.5,12.52,120000.0,8.8874,8.9017,8.8874,8.9017,120000.0
2013-08-02 12:25:00,12.52,12.56,12.52,12.56,75600.0,8.9017,8.9301,8.9017,8.9301,75600.0
2013-08-02 12:30:00,12.56,12.57,12.54,12.56,90400.0,8.9301,8.9372,8.9159,8.9301,90400.0
2013-08-02 12:35:00,12.56,12.57,12.53,12.54,74800.0,8.9301,8.9372,8.9088,8.9159,74800.0
2013-08-02 12:40:00,12.55,12.55,12.51,12.52,111600.0,8.923,8.923,8.8946,8.9017,111600.0
2013-08-02 12:45:00,12.52,12.54,12.51,12.53,95600.0,8.9017,8.9159,8.8946,8.9088,95600.0
2013-08-02 12:50:00,12.53,12.53,12.51,12.52,176800.0,8.9088,8.9088,8.8946,8.9017,176800.0
2013-08-02 12:55:00,12.52,12.54,12.52,12.53,144400.0,8.9017,8.9159,8.9017,8.9088,144400.0
2013-08-02 13:00:00,12.53,12.53,12.48,12.52,334000.0,8.9088,8.9088,8.8732,8.9017,334000.0
2013-08-02 13:05:00,12.52,12.52,12.49,12.49,96800.0,8.9017,8.9017,8.8803,8.8803,96800.0
2013-08-02 13:10:00,12.49,12.52,12.49,12.51,1061600.0,8.8803,8.9017,8.8803,8.8946,1061600.0
2013-08-02 13:15:00,12.51,12.53,12.51,12.52,83200.0,8.8946,8.9088,8.8946,8.9017,83200.0
2013-08-02 13:20:00,12.52,12.52,12.49,12.51,92400.0,8.9017,8.9017,8.8803,8.8946,92400.0
2013-08-02 13:25:00,12.51,12.52,12.51,12.52,47200.0,8.8946,8.9017,8.8946,8.9017,47200.0
2013-08-02 13:30:00,12.52,12.54,12.51,12.51,96400.0,8.9017,8.9159,8.8946,8.8946,96400.0
2013-08-02 13:35:00,12.52,12.52,12.49,12.5,62000.0,8.9017,8.9017,8.8803,8.8874,62000.0
2013-08-02 13:40:00,12.5,12.53,12.5,12.52,66800.0,8.8874,8.9088,8.8874,8.9017,66800.0
2013-08-02 13:45:00,12.52,12.53,12.5,12.52,120400.0,8.9017,8.9088,8.8874,8.9017,120400.0
2013-08-02 13:50:00,12.52,12.53,12.51,12.52,72400.0,8.9017,8.9088,8.8946,8.9017,72400.0
2013-08-02 13:55:00,12.52,12.52,12.5,12.51,48800.0,8.9017,8.9017,8.8874,8.8946,48800.0
2013-08-02 14:00:00,12.51,12.52,12.5,12.52,74800.0,8.8946,8.9017,8.8874,8.9017,74800.0
2013-08-02 14:05:00,12.52,12.52,12.51,12.51,74400.0,8.9017,8.9017,8.8946,8.8946,74400.0
2013-08-02 14:10:00,12.52,12.52,12.5,12.52,178800.0,8.9017,8.9017,8.8874,8.9017,178800.0
2013-08-02 14:15:00,12.52,12.56,12.52,12.56,138800.0,8.9017,8.9301,8.9017,8.9301,138800.0
2013-08-02 14:20:00,12.56,12.57,12.56,12.57,101600.0,8.9301,8.9372,8.9301,8.9372,101600.0
2013-08-02 14:25:00,12.57,12.58,12.56,12.57,118800.0,8.9372,8.9443,8.9301,8.9372,118800.0
2013-08-02 14:30:00,12.57,12.58,12.56,12.57,95600.0,8.9372,8.9443,8.9301,8.9372,95600.0
2013-08-02 14:35:00,12.57,12.57,12.55,12.55,94800.0,8.9372,8.9372,8.923,8.923,94800.0
2013-08-02 14:40:00,12.55,12.58,12.55,12.56,206400.0,8.923,8.9443,8.923,8.9301,206400.0
2013-08-02 14:45:00,12.56,12.56,12.55,12.56,83600.0,8.9301,8.9301,8.923,8.9301,83600.0
2013-08-02 14:50:00,12.56,12.56,12.55,12.55,80400.0,8.9301,8.9301,8.923,8.923,80400.0
2013-08-02 14:55:00,12.55,12.56,12.55,12.56,102400.0,8.923,8.9301,8.923,8.9301,102400.0
2013-08-02 15:00:00,12.56,12.62,12.56,12.61,174000.0,8.9301,8.9728,8.9301,8.9657,174000.0
2013-08-02 15:05:00,12.62,12.63,12.61,12.61,121600.0,8.9728,8.9799,8.9657,8.9657,121600.0
2013-08-02 15:10:00,12.61,12.63,12.61,12.63,83200.0,8.9657,8.9799,8.9657,8.9799,83200.0
2013-08-02 15:15:00,12.63,12.65,12.63,12.65,184800.0,8.9799,8.9941,8.9799,8.9941,184800.0
2013-08-02 15:20:00,12.65,12.65,12.62,12.62,178400.0,8.9941,8.9941,8.9728,8.9728,178400.0
2013-08-02 15:25:00,12.62,12.64,12.62,12.62,221200.0,8.9728,8.987,8.9728,8.9728,221200.0
2013-08-02 15:30:00,12.61,12.62,12.61,12.62,252000.0,8.9657,8.9728,8.9657,8.9728,252000.0
2013-08-02 15:35:00,12.61,12.62,12.58,12.59,389600.0,8.9657,8.9728,8.9443,8.9514,389600.0
2013-08-02 15:40:00,12.59,12.59,12.58,12.59,262800.0,8.9514,8.9514,8.9443,8.9514,262800.0
2013-08-02 15:45:00,12.59,12.6,12.56,12.58,490800.0,8.9514,8.9585,8.9301,8.9443,490800.0
2013-08-02 15:50:00,12.58,12.61,12.58,12.61,421200.0,8.9443,8.9657,8.9443,8.9657,421200.0
2013-08-02 15:55:00,12.61,12.62,12.58,12.6,668800.0,8.9657,8.9728,8.9443,8.9585,668800.0
2013-08-05 09:30:00,12.58,12.62,12.57,12.6,377200.0,8.9443,8.9728,8.9372,8.9585,377200.0
2013-08-05 09:35:00,12.6,12.69,12.6,12.68,262400.0,8.9585,9.0225,8.9585,9.0154,262400.0
2013-08-05 09:40:00,12.68,12.79,12.68,12.72,421600.0,9.0154,9.0936,9.0154,9.0439,421600.0
2013-08-05 09:45:00,12.71,12.74,12.69,12.7,132800.0,9.0368,9.0581,9.0225,9.0296,132800.0
2013-08-05 09:50:00,12.71,12.75,12.7,12.75,223600.0,9.0368,9.0652,9.0296,9.0652,223600.0
2013-08-05 09:55:00,12.75,12.77,12.73,12.75,412800.0,9.0652,9.0794,9.051,9.0652,412800.0
2013-08-05 10:00:00,12.75,12.75,12.68,12.68,129200.0,9.0652,9.0652,9.0154,9.0154,129200.0
2013-08-05 10:05:00,12.68,12.71,12.66,12.67,122800.0,9.0154,9.0368,9.0012,9.0083,122800.0
2013-08-05 10:10:00,12.66,12.69,12.65,12.68,76000.0,9.0012,9.0225,8.9941,9.0154,76000.0
2013-08-05 10:15:00,12.68,12.69,12.68,12.68,39600.0,9.0154,9.0225,9.0154,9.0154,39600.0
2013-08-05 10:20:00,12.67,12.67,12.65,12.65,92800.0,9.0083,9.0083,8.9941,8.9941,92800.0
2013-08-05 10:25:00,12.65,12.69,12.65,12.68,501600.0,8.9941,9.0225,8.9941,9.0154,501600.0
2013-08-05 10:30:00,12.68,12.68,12.66,12.67,149600.0,9.0154,9.0154,9.0012,9.0083,149600.0
2013-08-05 10:35:00,12.67,12.68,12.66,12.68,61600.0,9.0083,9.0154,9.0012,9.0154,61600.0
2013-08-05 10:40:00,12.68,12.7,12.67,12.7,65200.0,9.0154,9.0296,9.0083,9.0296,65200.0
2013-08-05 10:45:00,12.7,12.74,12.7,12.74,89200.0,9.0296,9.0581,9.0296,9.0581,89200.0
2013-08-05 10:50:00,12.74,12.76,12.74,12.74,486000.0,9.0581,9.0723,9.0581,9.0581,486000.0
2013-08-05 10:55:00,12.74,12.74,12.69,12.69,453600.0,9.0581,9.0581,9.0225,9.0225,453600.0
2013-08-05 11:00:00,12.69,12.69,12.62,12.63,96400.0,9.0225,9.0225,8.9728,8.9799,96400.0
2013-08-05 11:05:00,12.62,12.62,12.56,12.56,200000.0,8.9728,8.9728,8.9301,8.9301,200000.0
2013-08-05 11:10:00,12.56,12.56,12.53,12.53,150000.0,8.9301,8.9301,8.9088,8.9088,150000.0
2013-08-05 11:15:00,12.53,12.54,12.5,12.52,161600.0,8.9088,8.9159,8.8874,8.9017,161600.0
2013-08-05 11:20:00,12.52,12.59,12.51,12.58,172000.0,8.9017,8.9514,8.8946,8.9443,172000.0
2013-08-05 11:25:00,12.58,12.63,12.58,12.63,115200.0,8.9443,8.9799,8.9443,8.9799,115200.0
2013-08-05 11:30:00,12.63,12.63,12.56,12.6,151600.0,8.9799,8.9799,8.9301,8.9585,151600.0
2013-08-05 11:35:00,12.59,12.62,12.59,12.59,144000.0,8.9514,8.9728,8.9514,8.9514,144000.0
2013-08-05 11:40:00,12.59,12.59,12.54,12.57,60400.0,8.9514,8.9514,8.9159,8.9372,60400.0
2013-08-05 11:45:00,12.57,12.57,12.52,12.54,78400.0,8.9372,8.9372,8.9017,8.9159,78400.0
2013-08-05 11:50:00,12.54,12.55,12.52,12.53,27200.0,8.9159,8.923,8.9017,8.9088,27200.0
2013-08-05 11:55:00,12.53,12.54,12.53,12.54,34800.0,8.9088,8.9159,8.9088,8.9159,34800.0
2013-08-05 12:00:00,12.54,12.54,12.51,12.53,50000.0,8.9159,8.9159,8.8946,8.9088,50000.0
2013-08-05 12:05:00,12.52,12.53,12.52,12.52,26800.0,8.9017,8.9088,8.9017,8.9017,26800.0
2013-08-05 12:10:00,12.52,12.55,12.52,12.53,61600.0,8.9017,8.923,8.9017,8.9088,61600.0
2013-08-05 12:15:00,12.53,12.54,12.53,12.54,9600.0,8.9088,8.9159,8.9088,8.9159,9600.0
2013-08-05 12:20:00,12.54,12.55,12.52,12.52,74800.0,8.9159,8.923,8.9017,8.9017,74800.0
2013-08-05 12:25:00,12.52,12.53,12.51,12.51,61600.0,8.9017,8.9088,8.8946,8.8946,61600.0
2013-08-05 12:30:00,12.51,12.52,12.5,12.5,47600.0,8.8946,8.9017,8.8874,8.8874,47600.0
2013-08-05 12:35:00,12.5,12.51,12.46,12.47,250000.0,8.8874,8.8946,8.859,8.8661,250000.0
2013-08-05 12:40:00,12.48,12.49,12.48,12.48,55200.0,8.8732,8.8803,8.8732,8.8732,55200.0
2013-08-05 12:45:00,12.49,12.51,12.49,12.51,46400.0,8.8803,8.8946,8.8803,8.8946,46400.0
2013-08-05 12:50:00,12.51,12.54,12.51,12.53,60800.0,8.8946,8.9159,8.8946,8.9088,60800.0
2013-08-05 12:55:00,12.53,12.53,12.5,12.51,56000.0,8.9088,8.9088,8.8874,8.8946,56000.0
2013-08-05 13:00:00,12.52,12.53,12.51,12.52,49600.0,8.9017,8.9088,8.8946,8.9017,49600.0
2013-08-05 13:05:00,12.51,12.52,12.5,12.51,67200.0,8.8946,8.9017,8.8874,8.8946,67200.0
2013-08-05 13:10:00,12.51,12.53,12.51,12.52,34400.0,8.8946,8.9088,8.8946,8.9017,34400.0
2013-08-05 13:15:00,12.52,12.52,12.5,12.51,30000.0,8.9017,8.9017,8.8874,8.8946,30000.0
2013-08-05 13:20:00,12.5,12.52,12.5,12.52,30400.0,8.8874,8.9017,8.8874,8.9017,30400.0
2013-08-05 13:25:00,12.52,12.52,12.5,12.52,35200.0,8.9017,8.9017,8.8874,8.9017,35200.0
2013-08-05 13:30:00,12.52,12.52,12.51,12.51,58000.0,8.9017,8.9017,8.8946,8.8946,58000.0
2013-08-05 13:35:00,12.51,12.53,12.51,12.52,35600.0,8.8946,8.9088,8.8946,8.9017,35600.0
2013-08-05 13:40:00,12.52,12.54,12.52,12.53,28400.0,8.9017,8.9159,8.9017,8.9088,28400.0
2013-08-05 13:45:00,12.53,12.54,12.53,12.54,16800.0,8.9088,8.9159,8.9088,8.9159,16800.0
2013-08-05 13:50:00,12.54,12.54,12.51,12.52,66400.0,8.9159,8.9159,8.8946,8.9017,66400.0
2013-08-05 13:55:00,12.52,12.54,12.52,12.53,33200.0,8.9017,8.9159,8.9017,8.9088,33200.0
2013-08-05 14:00:00,12.53,12.54,12.51,12.54,289600.0,8.9088,8.9159,8.8946,8.9159,289600.0
2013-08-05 14:05:00,12.54,12.55,12.52,12.52,146400.0,8.9159,8.923,8.9017,8.9017,146400.0
2013-08-05 14:10:00,12.52,12.54,12.52,12.53,192400.0,8.9017,8.9159,8.9017,8.9088,192400.0
2013-08-05 14:15:00,12.53,12.53,12.52,12.52,97600.0,8.9088,8.9088,8.9017,8.9017,97600.0
2013-08-05 14:20:00,12.52,12.54,12.52,12.53,80800.0,8.9017,8.9159,8.9017,8.9088,80800.0
2013-08-05 14:25:00,12.53,12.55,12.52,12.55,46400.0,8.9088,8.923,8.9017,8.923,46400.0
2013-08-05 14:30:00,12.54,12.57,12.54,12.57,136800.0,8.9159,8.9372,8.9159,8.9372,136800.0
2013-08-05 14:35:00,12.57,12.59,12.57,12.58,102800.0,8.9372,8.9514,8.9372,8.9443,102800.0
2013-08-05 14:40:00,12.58,12.6,12.57,12.58,129200.0,8.9443,8.9585,8.9372,8.9443,129200.0
2013-08-05 14:45:00,12.58,12.58,12.56,12.56,68400.0,8.9443,8.9443,8.9301,8.9301,68400.0
2013-08-05 14:50:00,12.56,12.56,12.55,12.55,54400.0,8.9301,8.9301,8.923,8.923,54400.0
2013-08-05 14:55:00,12.55,12.58,12.55,12.57,28000.0,8.923,8.9443,8.923,8.9372,28000.0
2013-08-05 15:00:00,12.57,12.57,12.56,12.57,36000.0,8.9372,8.9372,8.9301,8.9372,36000.0
2013-08-05 15:05:00,12.57,12.57,12.56,12.56,116800.0,8.9372,8.9372,8.9301,8.9301,116800.0
2013-08-05 15:10:00,12.56,12.56,12.53,12.53,260000.0,8.9301,8.9301,8.9088,8.9088,260000.0
2013-08-05 15:15:00,12.54,12.55,12.54,12.55,127600.0,8.9159,8.923,8.9159,8.923,127600.0
2013-08-05 15:20:00,12.55,12.56,12.55,12.55,93600.0,8.923,8.9301,8.923,8.923,93600.0
2013-08-05 15:25:00,12.55,12.55,12.53,12.54,84000.0,8.923,8.923,8.9088,8.9159,84000.0
2013-08-05 15:30:00,12.54,12.55,12.53,12.54,157200.0,8.9159,8.923,8.9088,8.9159,157200.0
2013-08-05 15:35:00,12.54,12.56,12.54,12.55,282400.0,8.9159,8.9301,8.9159,8.923,282400.0
2013-08-05 15:40:00,12.55,12.56,12.55,12.56,116400.0,8.923,8.9301,8.923,8.9301,116400.0
2013-08-05 15:45:00,12.56,12.59,12.56,12.57,369200.0,8.9301,8.9514,8.9301,8.9372,369200.0
2013-08-05 15:50:00,12.58,12.59,12.56,12.57,296000.0,8.9443,8.9514,8.9301,8.9372,296000.0
2013-08-05 15:55:00,12.57,12.58,12.55,12.57,433600.0,8.9372,8.9443,8.923,8.9372,433600.0
2013-08-06 09:30:00,12.55,12.63,12.55,12.62,285600.0,8.923,8.9799,8.923,8.9728,285600.0
2013-08-06 09:35:00,12.63,12.66,12.61,12.62,58400.0,8.9799,9.0012,8.9657,8.9728,58400.0
2013-08-06 09:40:00,12.62,12.62,12.54,12.54,50000.0,8.9728,8.9728,8.9159,8.9159,50000.0
2013-08-06 09:45:00,12.54,12.54,12.46,12.47,216000.0,8.9159,8.9159,8.859,8.8661,216000.0
2013-08-06 09:50:00,12.46,12.49,12.46,12.47,200000.0,8.859,8.8803,8.859,8.8661,200000.0
2013-08-06 09:55:00,12.47,12.47,12.42,12.42,784400.0,8.8661,8.8661,8.8306,8.8306,784400.0
2013-08-06 10:00:00,12.42,12.44,12.36,12.41,348000.0,8.8306,8.8448,8.7879,8.8235,348000.0
2013-08-06 10:05:00,12.41,12.42,12.36,12.38,103200.0,8.8235,8.8306,8.7879,8.8021,103200.0
2013-08-06 10:10:00,12.38,12.39,12.32,12.33,149600.0,8.8021,8.8092,8.7595,8.7666,149600.0
2013-08-06 10:15:00,12.33,12.34,12.31,12.31,102800.0,8.7666,8.7737,8.7524,8.7524,102800.0
2013-08-06 10:20:00,12.31,12.31,12.26,12.27,203600.0,8.7524,8.7524,8.7168,8.7239,203600.0
2013-08-06 10:25:00,12.27,12.29,12.26,12.28,339600.0,8.7239,8.7381,8.7168,8.731,339600.0
2013-08-06 10:30:00,12.28,12.31,12.28,12.3,184400.0,8.731,8.7524,8.731,8.7452,184400.0
2013-08-06 10:35:00,12.29,12.3,12.27,12.27,88000.0,8.7381,8.7452,8.7239,8.7239,88000.0
2013-08-06 10:40:00,12.27,12.3,12.26,12.3,278800.0,8.7239,8.7452,8.7168,8.7452,278800.0
2013-08-06 10:45:00,12.3,12.31,12.3,12.31,149200.0,8.7452,8.7524,8.7452,8.7524,149200.0
2013-08-06 10:50:00,12.31,12.31,12.29,12.29,126800.0,8.7524,8.7524,8.7381,8.7381,126800.0
2013-08-06 10:55:00,12.29,12.3,12.29,12.3,53600.0,8.7381,8.7452,8.7381,8.7452,53600.0
2013-08-06 11:00:00,12.3,12.32,12.29,12.3,115600.0,8.7452,8.7595,8.7381,8.7452,115600.0
2013-08-06 11:05:00,12.3,12.3,12.29,12.3,75600.0,8.7452,8.7452,8.7381,8.7452,75600.0
2013-08-06 11:10:00,12.3,12.31,12.3,12.3,60400.0,8.7452,8.7524,8.7452,8.7452,60400.0
2013-08-06 11:15:00,12.3,12.31,12.3,12.3,43600.0,8.7452,8.7524,8.7452,8.7452,43600.0
2013-08-06 11:20:00,12.3,12.32,12.3,12.31,75600.0,8.7452,8.7595,8.7452,8.7524,75600.0
2013-08-06 11:25:00,12.31,12.31,12.3,12.31,48000.0,8.7524,8.7524,8.7452,8.7524,48000.0
2013-08-06 11:30:00,12.31,12.32,12.31,12.32,28400.0,8.7524,8.7595,8.7524,8.7595,28400.0
2013-08-06 11:35:00,12.32,12.32,12.3,12.31,95200.0,8.7595,8.7595,8.7452,8.7524,95200.0
2013-08-06 11:40:00,12.31,12.31,12.28,12.29,590400.0,8.7524,8.7524,8.731,8.7381,590400.0
2013-08-06 11:45:00,12.29,12.3,12.27,12.29,183200.0,8.7381,8.7452,8.7239,8.7381,183200.0
2013-08-06 11:50:00,12.28,12.3,12.28,12.29,89600.0,8.731,8.7452,8.731,8.7381,89600.0
2013-08-06 11:55:00,12.3,12.3,12.29,12.3,60000.0,8.7452,8.7452,8.7381,8.7452,60000.0
2013-08-06 12:00:00,12.3,12.32,12.3,12.31,53200.0,8.7452,8.7595,8.7452,8.7524,53200.0
2013-08-06 12:05:00,12.31,12.31,12.3,12.3,32400.0,8.7524,8.7524,8.7452,8.7452,32400.0
2013-08-06 12:10:00,12.3,12.3,12.29,12.3,77600.0,8.7452,8.7452,8.7381,8.7452,77600.0
2013-08-06 12:15:00,12.3,12.3,12.29,12.3,67600.0,8.7452,8.7452,8.7381,8.7452,67600.0
2013-08-06 12:20:00,12.3,12.31,12.3,12.31,80800.0,8.7452,8.7524,8.7452,8.7524,80800.0
2013-08-06 12:25:00,12.31,12.32,12.3,12.3,106400.0,8.7524,8.7595,8.7452,8.7452,106400.0
2013-08-06 12:30:00,12.3,12.32,12.3,12.32,94000.0,8.7452,8.7595,8.7452,8.7595,94000.0
2013-08-06 12:35:00,12.32,12.32,12.31,12.32,33200.0,8.7595,8.7595,8.7524,8.7595,33200.0
2013-08-06 12:40:00,12.32,12.33,12.31,12.33,65600.0,8.7595,8.7666,8.7524,8.7666,65600.0
2013-08-06 12:45:00,12.33,12.34,12.32,12.34,74400.0,8.7666,8.7737,8.7595,8.7737,74400.0
2013-08-06 12:50:00,12.34,12.34,12.33,12.34,59200.0,8.7737,8.7737,8.7666,8.7737,59200.0
2013-08-06 12:55:00,12.34,12.35,12.33,12.33,143200.0,8.7737,8.7808,8.7666,8.7666,143200.0
2013-08-06 13:00:00,12.33,12.34,12.33,12.34,114400.0,8.7666,8.7737,8.7666,8.7737,114400.0
2013-08-06 13:05:00,12.34,12.35,12.33,12.33,304800.0,8.7737,8.7808,8.7666,8.7666,304800.0
2013-08-06 13:10:00,12.33,12.33,12.3,12.3,136800.0,8.7666,8.7666,8.7452,8.7452,136800.0
2013-08-06 13:15:00,12.31,12.32,12.3,12.32,79200.0,8.7524,8.7595,8.7452,8.7595,79200.0
2013-08-06 13:20:00,12.32,12.33,12.32,12.33,66400.0,8.7595,8.7666,8.7595,8.7666,66400.0
2013-08-06 13:25:00,12.33,12.34,12.33,12.34,61200.0,8.7666,8.7737,8.7666,8.7737,61200.0
2013-08-06 13:30:00,12.34,12.36,12.33,12.35,106000.0,8.7737,8.7879,8.7666,8.7808,106000.0
2013-08-06 13:35:00,12.35,12.36,12.33,12.34,110000.0,8.7808,8.7879,8.7666,8.7737,110000.0
2013-08-06 13:40:00,12.35,12.35,12.34,12.34,62400.0,8.7808,8.7808,8.7737,8.7737,62400.0
2013-08-06 13:45:00,12.34,12.34,12.3,12.3,396000.0,8.7737,8.7737,8.7452,8.7452,396000.0
2013-08-06 13:50:00,12.3,12.31,12.3,12.3,239200.0,8.7452,8.7524,8.7452,8.7452,239200.0
2013-08-06 13:55:00,12.3,12.3,12.28,12.29,186800.0,8.7452,8.7452,8.731,8.7381,186800.0
2013-08-06 14:00:00,12.29,12.29,12.26,12.26,150000.0,8.7381,8.7381,8.7168,8.7168,150000.0
2013-08-06 14:05:00,12.26,12.28,12.25,12.28,183600.0,8.7168,8.731,8.7097,8.731,183600.0
2013-08-06 14:10:00,12.28,12.28,12.22,12.22,279200.0,8.731,8.731,8.6884,8.6884,279200.0
2013-08-06 14:15:00,12.22,12.22,12.21,12.22,126400.0,8.6884,8.6884,8.6813,8.6884,126400.0
2013-08-06 14:20:00,12.22,12.22,12.2,12.21,200400.0,8.6884,8.6884,8.6741,8.6813,200400.0
2013-08-06 14:25:00,12.21,12.22,12.21,12.22,196800.0,8.6813,8.6884,8.6813,8.6884,196800.0
2013-08-06 14:30:00,12.22,12.22,12.22,12.22,126400.0,8.6884,8.6884,8.6884,8.6884,126400.0
2013-08-06 14:35:00,12.22,12.22,12.21,12.21,142400.0,8.6884,8.6884,8.6813,8.6813,142400.0
2013-08-06 14:40:00,12.22,12.22,12.21,12.21,159600.0,8.6884,8.6884,8.6813,8.6813,159600.0
2013-08-06 14:45:00,12.21,12.22,12.21,12.22,192800.0,8.6813,8.6884,8.6813,8.6884,192800.0
2013-08-06 14:50:00,12.22,12.22,12.21,12.22,370000.0,8.6884,8.6884,8.6813,8.6884,370000.0
2013-08-06 14:55:00,12.22,12.22,12.21,12.22,162800.0,8.6884,8.6884,8.6813,8.6884,162800.0
2013-08-06 15:00:00,12.22,12.22,12.2,12.21,200800.0,8.6884,8.6884,8.6741,8.6813,200800.0
2013-08-06 15:05:00,12.21,12.22,12.21,12.22,192800.0,8.6813,8.6884,8.6813,8.6884,192800.0
2013-08-06 15:10:00,12.22,12.22,12.21,12.22,280000.0,8.6884,8.6884,8.6813,8.6884,280000.0
2013-08-06 15:15:00,12.22,12.22,12.19,12.2,213200.0,8.6884,8.6884,8.667,8.6741,213200.0
2013-08-06 15:20:00,12.2,12.22,12.19,12.2,234400.0,8.6741,8.6884,8.667,8.6741,234400.0
2013-08-06 15:25:00,12.2,12.22,12.2,12.22,123200.0,8.6741,8.6884,8.6741,8.6884,123200.0
2013-08-06 15:30:00,12.22,12.24,12.22,12.23,174400.0,8.6884,8.7026,8.6884,8.6955,174400.0
2013-08-06 15:35:00,12.23,12.24,12.22,12.23,251600.0,8.6955,8.7026,8.6884,8.6955,251600.0
2013-08-06 15:40:00,12.24,12.24,12.23,12.24,186400.0,8.7026,8.7026,8.6955,8.7026,186400.0
2013-08-06 15:45:00,12.24,12.27,12.24,12.26,490800.0,8.7026,8.7239,8.7026,8.7168,490800.0
2013-08-06 15:50:00,12.26,12.27,12.24,12.26,304400.0,8.7168,8.7239,8.7026,8.7168,304400.0
2013-08-06 15:55:00,12.26,12.26,12.24,12.24,626000.0,8.7168,8.7168,8.7026,8.7026,626000.0
2013-08-07 09:30:00,12.15,12.21,12.15,12.16,263200.0,8.6386,8.6813,8.6386,8.6457,263200.0
2013-08-07 09:35:00,12.17,12.2,12.13,12.17,561200.0,8.6528,8.6741,8.6244,8.6528,561200.0
2013-08-07 09:40:00,12.16,12.22,12.13,12.14,569600.0,8.6457,8.6884,8.6244,8.6315,569600.0
2013-08-07 09:45:00,12.15,12.17,12.09,12.11,272800.0,8.6386,8.6528,8.5959,8.6102,272800.0
2013-08-07 09:50:00,12.11,12.14,12.06,12.06,390000.0,8.6102,8.6315,8.5746,8.5746,390000.0
2013-08-07 09:55:00,12.06,12.09,12.02,12.05,442400.0,8.5746,8.5959,8.5462,8.5675,442400.0
2013-08-07 10:00:00,12.05,12.05,11.97,11.97,449600.0,8.5675,8.5675,8.5106,8.5106,449600.0
2013-08-07 10:05:00,11.97,11.98,11.92,11.93,480400.0,8.5106,8.5177,8.4751,8.4822,480400.0
2013-08-07 10:10:00,11.92,11.93,11.87,11.87,663200.0,8.4751,8.4822,8.4395,8.4395,663200.0
2013-08-07 10:15:00,11.87,11.88,11.83,11.85,486400.0,8.4395,8.4466,8.4111,8.4253,486400.0
2013-08-07 10:20:00,11.85,11.87,11.83,11.84,203600.0,8.4253,8.4395,8.4111,8.4182,203600.0
2013-08-07 10:25:00,11.84,11.88,11.83,11.88,242400.0,8.4182,8.4466,8.4111,8.4466,242400.0
2013-08-07 10:30:00,11.87,11.91,11.81,11.9,332000.0,8.4395,8.468,8.3969,8.4608,332000.0
2013-08-07 10:35:00,11.9,11.91,11.89,11.9,142400.0,8.4608,8.468,8.4537,8.4608,142400.0
2013-08-07 10:40:00,11.9,11.96,11.87,11.96,280000.0,8.4608,8.5035,8.4395,8.5035,280000.0
2013-08-07 10:45:00,11.95,11.98,11.94,11.96,440000.0,8.4964,8.5177,8.4893,8.5035,440000.0
2013-08-07 10:50:00,11.96,11.97,11.94,11.94,132400.0,8.5035,8.5106,8.4893,8.4893,132400.0
2013-08-07 10:55:00,11.94,11.94,11.89,11.9,350800.0,8.4893,8.4893,8.4537,8.4608,350800.0
2013-08-07 11:00:00,11.9,11.9,11.86,11.87,175200.0,8.4608,8.4608,8.4324,8.4395,175200.0
2013-08-07 11:05:00,11.86,11.86,11.8,11.8,229600.0,8.4324,8.4324,8.3897,8.3897,229600.0
2013-08-07 11:10:00,11.8,11.83,11.8,11.81,262800.0,8.3897,8.4111,8.3897,8.3969,262800.0
2013-08-07 11:15:00,11.82,11.82,11.81,11.82,194400.0,8.404,8.404,8.3969,8.404,194400.0
2013-08-07 11:20:00,11.83,11.85,11.82,11.83,146400.0,8.4111,8.4253,8.404,8.4111,146400.0
2013-08-07 11:25:00,11.83,11.84,11.81,11.81,151600.0,8.4111,8.4182,8.3969,8.3969,151600.0
2013-08-07 11:30:00,11.81,11.84,11.81,11.84,147600.0,8.3969,8.4182,8.3969,8.4182,147600.0
2013-08-07 11:35:00,11.84,11.86,11.84,11.85,91600.0,8.4182,8.4324,8.4182,8.4253,91600.0
2013-08-07 11:40:00,11.84,11.84,11.81,11.83,69200.0,8.4182,8.4182,8.3969,8.4111,69200.0
2013-08-07 11:45:00,11.83,11.83,11.81,11.81,70800.0,8.4111,8.4111,8.3969,8.3969,70800.0
2013-08-07 11:50:00,11.81,11.85,11.81,11.85,94000.0,8.3969,8.4253,8.3969,8.4253,94000.0
2013-08-07 11:55:00,11.85,11.86,11.84,11.85,106400.0,8.4253,8.4324,8.4182,8.4253,106400.0
2013-08-07 12:00:00,11.85,11.87,11.85,11.87,102800.0,8.4253,8.4395,8.4253,8.4395,102800.0
2013-08-07 12:05:00,11.87,11.88,11.85,11.85,147200.0,8.4395,8.4466,8.4253,8.4253,147200.0
2013-08-07 12:10:00,11.85,11.86,11.85,11.85,94800.0,8.4253,8.4324,8.4253,8.4253,94800.0
2013-08-07 12:15:00,11.85,11.85,11.84,11.85,61200.0,8.4253,8.4253,8.4182,8.4253,61200.0
2013-08-07 12:20:00,11.85,11.86,11.84,11.85,94800.0,8.4253,8.4324,8.4182,8.4253,94800.0
2013-08-07 12:25:00,11.84,11.85,11.84,11.85,49600.0,8.4182,8.4253,8.4182,8.4253,49600.0
2013-08-07 12:30:00,11.85,11.86,11.85,11.85,85600.0,8.4253,8.4324,8.4253,8.4253,85600.0
2013-08-07 12:35:00,11.85,11.86,11.85,11.85,82400.0,8.4253,8.4324,8.4253,8.4253,82400.0
2013-08-07 12:40:00,11.85,11.86,11.84,11.85,108000.0,8.4253,8.4324,8.4182,8.4253,108000.0
2013-08-07 12:45:00,11.85,11.88,11.85,11.86,107600.0,8.4253,8.4466,8.4253,8.4324,107600.0
2013-08-07 12:50:00,11.86,11.86,11.85,11.85,72000.0,8.4324,8.4324,8.4253,8.4253,72000.0
2013-08-07 12:55:00,11.85,11.86,11.84,11.85,108400.0,8.4253,8.4324,8.4182,8.4253,108400.0
2013-08-07 13:00:00,11.85,11.86,11.85,11.85,90400.0,8.4253,8.4324,8.4253,8.4253,90400.0
2013-08-07 13:05:00,11.85,11.86,11.84,11.86,78800.0,8.4253,8.4324,8.4182,8.4324,78800.0
2013-08-07 13:10:00,11.86,11.86,11.85,11.86,82000.0,8.4324,8.4324,8.4253,8.4324,82000.0
2013-08-07 13:15:00,11.86,11.86,11.84,11.85,71200.0,8.4324,8.4324,8.4182,8.4253,71200.0
2013-08-07 13:20:00,11.86,11.88,11.85,11.88,78000.0,8.4324,8.4466,8.4253,8.4466,78000.0
2013-08-07 13:25:00,11.88,11.88,11.88,11.88,76400.0,8.4466,8.4466,8.4466,8.4466,76400.0
2013-08-07 13:30:00,11.88,11.9,11.88,11.9,119200.0,8.4466,8.4608,8.4466,8.4608,119200.0
2013-08-07 13:35:00,11.9,11.92,11.9,11.92,152400.0,8.4608,8.4751,8.4608,8.4751,152400.0
2013-08-07 13:40:00,11.92,11.92,11.91,11.92,138000.0,8.4751,8.4751,8.468,8.4751,138000.0
2013-08-07 13:45:00,11.92,11.92,11.9,11.9,56400.0,8.4751,8.4751,8.4608,8.4608,56400.0
2013-08-07 13:50:00,11.91,11.93,11.91,11.93,105200.0,8.468,8.4822,8.468,8.4822,105200.0
2013-08-07 13:55:00,11.93,11.95,11.93,11.94,177600.0,8.4822,8.4964,8.4822,8.4893,177600.0
2013-08-07 14:00:00,11.95,11.95,11.91,11.91,150800.0,8.4964,8.4964,8.468,8.468,150800.0
2013-08-07 14:05:00,11.91,11.92,11.9,11.91,50800.0,8.468,8.4751,8.4608,8.468,50800.0
2013-08-07 14:10:00,11.91,11.93,11.91,11.92,42000.0,8.468,8.4822,8.468,8.4751,42000.0
2013-08-07 14:15:00,11.92,11.95,11.92,11.94,104400.0,8.4751,8.4964,8.4751,8.4893,104400.0
2013-08-07 14:20:00,11.94,11.95,11.92,11.92,66800.0,8.4893,8.4964,8.4751,8.4751,66800.0
2013-08-07 14:25:00,11.92,11.92,11.9,11.92,116400.0,8.4751,8.4751,8.4608,8.4751,116400.0
2013-08-07 14:30:00,11.92,11.92,11.91,11.91,95600.0,8.4751,8.4751,8.468,8.468,95600.0
2013-08-07 14:35:00,11.91,11.92,11.91,11.91,94800.0,8.468,8.4751,8.468,8.468,94800.0
2013-08-07 14:40:00,11.9,11.91,11.9,11.9,117200.0,8.4608,8.468,8.4608,8.4608,117200.0
2013-08-07 14:45:00,11.9,11.92,11.9,11.92,78800.0,8.4608,8.4751,8.4608,8.4751,78800.0
2013-08-07 14:50:00,11.92,11.95,11.92,11.94,77600.0,8.4751,8.4964,8.4751,8.4893,77600.0
2013-08-07 14:55:00,11.94,11.95,11.93,11.94,71200.0,8.4893,8.4964,8.4822,8.4893,71200.0
2013-08-07 15:00:00,11.95,11.99,11.94,11.98,131600.0,8.4964,8.5248,8.4893,8.5177,131600.0
2013-08-07 15:05:00,11.98,11.98,11.96,11.97,127200.0,8.5177,8.5177,8.5035,8.5106,127200.0
2013-08-07 15:10:00,11.96,11.97,11.96,11.96,138800.0,8.5035,8.5106,8.5035,8.5035,138800.0
2013-08-07 15:15:00,11.96,11.96,11.93,11.94,109600.0,8.5035,8.5035,8.4822,8.4893,109600.0
2013-08-07 15:20:00,11.94,11.95,11.94,11.95,129600.0,8.4893,8.4964,8.4893,8.4964,129600.0
2013-08-07 15:25:00,11.95,11.97,11.94,11.96,132000.0,8.4964,8.5106,8.4893,8.5035,132000.0
2013-08-07 15:30:00,11.96,11.96,11.94,11.95,132000.0,8.5035,8.5035,8.4893,8.4964,132000.0
2013-08-07 15:35:00,11.95,11.97,11.94,11.97,159200.0,8.4964,8.5106,8.4893,8.5106,159200.0
2013-08-07 15:40:00,11.97,11.97,11.96,11.97,202000.0,8.5106,8.5106,8.5035,8.5106,202000.0
2013-08-07 15:45:00,11.98,11.99,11.97,11.99,323600.0,8.5177,8.5248,8.5106,8.5248,323600.0
2013-08-07 15:50:00,11.99,11.99,11.97,11.97,155200.0,8.5248,8.5248,8.5106,8.5106,155200.0
2013-08-07 15:55:00,11.97,11.97,11.95,11.97,500000.0,8.5106,8.5106,8.4964,8.5106,500000.0
2013-08-08 09:30:00,11.97,12.13,11.96,12.07,174800.0,8.5106,8.6244,8.5035,8.5817,174800.0
2013-08-08 09:35:00,12.06,12.18,12.06,12.15,264400.0,8.5746,8.6599,8.5746,8.6386,264400.0
2013-08-08 09:40:00,12.15,12.15,12.04,12.1,516000.0,8.6386,8.6386,8.5604,8.603,516000.0
2013-08-08 09:45:00,12.11,12.15,12.04,12.05,573200.0,8.6102,8.6386,8.5604,8.5675,573200.0
2013-08-08 09:50:00,12.06,12.12,12.05,12.12,426800.0,8.5746,8.6173,8.5675,8.6173,426800.0
2013-08-08 09:55:00,12.12,12.15,12.1,12.15,72800.0,8.6173,8.6386,8.603,8.6386,72800.0
2013-08-08 10:00:00,12.16,12.16,12.06,12.06,270000.0,8.6457,8.6457,8.5746,8.5746,270000.0
2013-08-08 10:05:00,12.06,12.08,12.05,12.05,390800.0,8.5746,8.5888,8.5675,8.5675,390800.0
2013-08-08 10:10:00,12.05,12.05,12.01,12.03,60800.0,8.5675,8.5675,8.5391,8.5533,60800.0
2013-08-08 10:15:00,12.03,12.03,11.99,12.01,92400.0,8.5533,8.5533,8.5248,8.5391,92400.0
2013-08-08 10:20:00,12.0,12.06,12.0,12.05,62000.0,8.5319,8.5746,8.5319,8.5675,62000.0
2013-08-08 10:25:00,12.05,12.06,12.04,12.06,62800.0,8.5675,8.5746,8.5604,8.5746,62800.0
2013-08-08 10:30:00,12.06,12.06,12.01,12.02,94400.0,8.5746,8.5746,8.5391,8.5462,94400.0
2013-08-08 10:35:00,12.02,12.02,11.99,11.99,64000.0,8.5462,8.5462,8.5248,8.5248,64000.0
2013-08-08 10:40:00,11.99,12.0,11.97,11.97,107200.0,8.5248,8.5319,8.5106,8.5106,107200.0
2013-08-08 10:45:00,11.98,11.98,11.93,11.98,508000.0,8.5177,8.5177,8.4822,8.5177,508000.0
2013-08-08 10:50:00,11.98,11.98,11.92,11.92,570000.0,8.5177,8.5177,8.4751,8.4751,570000.0
2013-08-08 10:55:00,11.93,11.96,11.91,11.95,75600.0,8.4822,8.5035,8.468,8.4964,75600.0
2013-08-08 11:00:00,11.95,12.02,11.95,12.02,87200.0,8.4964,8.5462,8.4964,8.5462,87200.0
2013-08-08 11:05:00,12.02,12.03,12.0,12.0,84400.0,8.5462,8.5533,8.5319,8.5319,84400.0
2013-08-08 11:10:00,12.0,12.01,11.99,11.99,37600.0,8.5319,8.5391,8.5248,8.5248,37600.0
2013-08-08 11:15:00,11.99,11.99,11.98,11.98,97600.0,8.5248,8.5248,8.5177,8.5177,97600.0
2013-08-08 11:20:00,11.97,11.99,11.94,11.96,215600.0,8.5106,8.5248,8.4893,8.5035,215600.0
2013-08-08 11:25:00,11.96,11.99,11.96,11.99,55600.0,8.5035,8.5248,8.5035,8.5248,55600.0
2013-08-08 11:30:00,11.99,11.99,11.94,11.94,195200.0,8.5248,8.5248,8.4893,8.4893,195200.0
2013-08-08 11:35:00,11.95,11.97,11.94,11.94,476800.0,8.4964,8.5106,8.4893,8.4893,476800.0
2013-08-08 11:40:00,11.94,11.97,11.94,11.95,58800.0,8.4893,8.5106,8.4893,8.4964,58800.0
2013-08-08 11:45:00,11.95,11.96,11.94,11.94,34400.0,8.4964,8.5035,8.4893,8.4893,34400.0
2013-08-08 11:50:00,11.95,11.96,11.94,11.94,65200.0,8.4964,8.5035,8.4893,8.4893,65200.0
2013-08-08 11:55:00,11.94,11.96,11.93,11.96,60800.0,8.4893,8.5035,8.4822,8.5035,60800.0
2013-08-08 12:00:00,11.96,12.01,11.96,12.0,67600.0,8.5035,8.5391,8.5035,8.5319,67600.0
2013-08-08 12:05:00,12.01,12.01,12.0,12.01,25600.0,8.5391,8.5391,8.5319,8.5391,25600.0
2013-08-08 12:10:00,12.0,12.03,11.99,12.02,45600.0,8.5319,8.5533,8.5248,8.5462,45600.0
2013-08-08 12:15:00,12.02,12.06,12.02,12.06,67600.0,8.5462,8.5746,8.5462,8.5746,67600.0
2013-08-08 12:20:00,12.06,12.06,12.06,12.06,36000.0,8.5746,8.5746,8.5746,8.5746,36000.0
2013-08-08 12:25:00,12.06,12.06,12.05,12.05,54000.0,8.5746,8.5746,8.5675,8.5675,54000.0
2013-08-08 12:30:00,12.06,12.06,12.03,12.06,53200.0,8.5746,8.5746,8.5533,8.5746,53200.0
2013-08-08 12:35:00,12.06,12.07,12.04,12.05,52400.0,8.5746,8.5817,8.5604,8.5675,52400.0
2013-08-08 12:40:00,12.05,12.06,12.04,12.06,42400.0,8.5675,8.5746,8.5604,8.5746,42400.0
2013-08-08 12:45:00,12.06,12.06,12.05,12.05,46400.0,8.5746,8.5746,8.5675,8.5675,46400.0
2013-08-08 12:50:00,12.05,12.05,12.02,12.02,69600.0,8.5675,8.5675,8.5462,8.5462,69600.0
2013-08-08 12:55:00,12.03,12.03,12.02,12.03,52800.0,8.5533,8.5533,8.5462,8.5533,52800.0
2013-08-08 13:00:00,12.03,12.06,12.03,12.06,59200.0,8.5533,8.5746,8.5533,8.5746,59200.0
2013-08-08 13:05:00,12.06,12.07,12.05,12.05,51200.0,8.5746,8.5817,8.5675,8.5675,51200.0
2013-08-08 13:10:00,12.05,12.07,12.05,12.06,52400.0,8.5675,8.5817,8.5675,8.5746,52400.0
2013-08-08 13:15:00,12.06,12.06,12.06,12.06,50000.0,8.5746,8.5746,8.5746,8.5746,50000.0
2013-08-08 13:20:00,12.06,12.07,12.05,12.07,65200.0,8.5746,8.5817,8.5675,8.5817,65200.0
2013-08-08 13:25:00,12.07,12.08,12.07,12.08,48800.0,8.5817,8.5888,8.5817,8.5888,48800.0
2013-08-08 13:30:00,12.08,12.1,12.08,12.1,41200.0,8.5888,8.603,8.5888,8.603,41200.0
2013-08-08 13:35:00,12.1,12.11,12.1,12.11,45600.0,8.603,8.6102,8.603,8.6102,45600.0
2013-08-08 13:40:00,12.11,12.12,12.11,12.12,57200.0,8.6102,8.6173,8.6102,8.6173,57200.0
2013-08-08 13:45:00,12.12,12.13,12.11,12.12,36800.0,8.6173,8.6244,8.6102,8.6173,36800.0
2013-08-08 13:50:00,12.12,12.13,12.12,12.13,55200.0,8.6173,8.6244,8.6173,8.6244,55200.0
2013-08-08 13:55:00,12.13,12.14,12.13,12.13,64800.0,8.6244,8.6315,8.6244,8.6244,64800.0
2013-08-08 14:00:00,12.13,12.15,12.13,12.15,204400.0,8.6244,8.6386,8.6244,8.6386,204400.0
2013-08-08 14:05:00,12.15,12.15,12.13,12.13,128000.0,8.6386,8.6386,8.6244,8.6244,128000.0
2013-08-08 14:10:00,12.13,12.13,12.08,12.11,206400.0,8.6244,8.6244,8.5888,8.6102,206400.0
2013-08-08 14:15:00,12.12,12.14,12.12,12.13,203600.0,8.6173,8.6315,8.6173,8.6244,203600.0
2013-08-08 14:20:00,12.13,12.15,12.12,12.12,172800.0,8.6244,8.6386,8.6173,8.6173,172800.0
2013-08-08 14:25:00,12.12,12.12,12.08,12.12,264800.0,8.6173,8.6173,8.5888,8.6173,264800.0
2013-08-08 14:30:00,12.12,12.12,12.1,12.1,62000.0,8.6173,8.6173,8.603,8.603,62000.0
2013-08-08 14:35:00,12.1,12.11,12.1,12.11,41200.0,8.603,8.6102,8.603,8.6102,41200.0
2013-08-08 14:40:00,12.11,12.13,12.11,12.13,47600.0,8.6102,8.6244,8.6102,8.6244,47600.0
2013-08-08 14:45:00,12.13,12.13,12.12,12.12,37600.0,8.6244,8.6244,8.6173,8.6173,37600.0
2013-08-08 14:50:00,12.12,12.12,12.11,12.11,76400.0,8.6173,8.6173,8.6102,8.6102,76400.0
2013-08-08 14:55:00,12.11,12.12,12.11,12.11,50800.0,8.6102,8.6173,8.6102,8.6102,50800.0
2013-08-08 15:00:00,12.11,12.11,12.1,12.11,44800.0,8.6102,8.6102,8.603,8.6102,44800.0
2013-08-08 15:05:00,12.11,12.12,12.11,12.12,89600.0,8.6102,8.6173,8.6102,8.6173,89600.0
2013-08-08 15:10:00,12.12,12.12,12.11,12.12,51200.0,8.6173,8.6173,8.6102,8.6173,51200.0
2013-08-08 15:15:00,12.12,12.12,12.11,12.12,93200.0,8.6173,8.6173,8.6102,8.6173,93200.0
2013-08-08 15:20:00,12.12,12.12,12.11,12.11,111600.0,8.6173,8.6173,8.6102,8.6102,111600.0
2013-08-08 15:25:00,12.11,12.12,12.1,12.11,94000.0,8.6102,8.6173,8.603,8.6102,94000.0
2013-08-08 15:30:00,12.11,12.12,12.1,12.11,102000.0,8.6102,8.6173,8.603,8.6102,102000.0
2013-08-08 15:35:00,12.11,12.12,12.11,12.11,128000.0,8.6102,8.6173,8.6102,8.6102,128000.0
2013-08-08 15:40:00,12.11,12.12,12.11,12.12,83600.0,8.6102,8.6173,8.6102,8.6173,83600.0
2013-08-08 15:45:00,12.12,12.13,12.12,12.13,219600.0,8.6173,8.6244,8.6173,8.6244,219600.0
2013-08-08 15:50:00,12.13,12.13,12.12,12.13,310400.0,8.6244,8.6244,8.6173,8.6244,310400.0
2013-08-08 15:55:00,12.13,12.14,12.12,12.12,443200.0,8.6244,8.6315,8.6173,8.6173,443200.0
2013-08-09 09:30:00,12.06,12.06,12.03,12.04,156800.0,8.5746,8.5746,8.5533,8.5604,156800.0
2013-08-09 09:35:00,12.04,12.13,12.03,12.12,317600.0,8.5604,8.6244,8.5533,8.6173,317600.0
2013-08-09 09:40:00,12.12,12.16,12.12,12.15,312000.0,8.6173,8.6457,8.6173,8.6386,312000.0
2013-08-09 09:45:00,12.13,12.15,12.09,12.09,59600.0,8.6244,8.6386,8.5959,8.5959,59600.0
2013-08-09 09:50:00,12.09,12.12,12.08,12.1,79600.0,8.5959,8.6173,8.5888,8.603,79600.0
2013-08-09 09:55:00,12.1,12.13,12.08,12.08,84000.0,8.603,8.6244,8.5888,8.5888,84000.0
2013-08-09 10:00:00,12.08,12.11,12.08,12.09,26000.0,8.5888,8.6102,8.5888,8.5959,26000.0
2013-08-09 10:05:00,12.1,12.1,12.04,12.07,52800.0,8.603,8.603,8.5604,8.5817,52800.0
2013-08-09 10:10:00,12.07,12.09,12.06,12.09,56800.0,8.5817,8.5959,8.5746,8.5959,56800.0
2013-08-09 10:15:00,12.1,12.1,12.08,12.09,64800.0,8.603,8.603,8.5888,8.5959,64800.0
2013-08-09 10:20:00,12.09,12.1,12.05,12.08,186800.0,8.5959,8.603,8.5675,8.5888,186800.0
2013-08-09 10:25:00,12.09,12.15,12.08,12.15,50400.0,8.5959,8.6386,8.5888,8.6386,50400.0
2013-08-09 10:30:00,12.16,12.19,12.16,12.18,45600.0,8.6457,8.667,8.6457,8.6599,45600.0
2013-08-09 10:35:00,12.18,12.21,12.15,12.21,104000.0,8.6599,8.6813,8.6386,8.6813,104000.0
2013-08-09 10:40:00,12.2,12.23,12.18,12.23,116000.0,8.6741,8.6955,8.6599,8.6955,116000.0
2013-08-09 10:45:00,12.22,12.25,12.21,12.24,228800.0,8.6884,8.7097,8.6813,8.7026,228800.0
2013-08-09 10:50:00,12.24,12.27,12.23,12.24,107600.0,8.7026,8.7239,8.6955,8.7026,107600.0
2013-08-09 10:55:00,12.24,12.25,12.23,12.24,60400.0,8.7026,8.7097,8.6955,8.7026,60400.0
2013-08-09 11:00:00,12.24,12.24,12.21,12.21,92000.0,8.7026,8.7026,8.6813,8.6813,92000.0
2013-08-09 11:05:00,12.21,12.21,12.19,12.2,66800.0,8.6813,8.6813,8.667,8.6741,66800.0
2013-08-09 11:10:00,12.2,12.21,12.19,12.21,41600.0,8.6741,8.6813,8.667,8.6813,41600.0
2013-08-09 11:15:00,12.21,12.22,12.19,12.2,144800.0,8.6813,8.6884,8.667,8.6741,144800.0
2013-08-09 11:20:00,12.19,12.2,12.17,12.17,28000.0,8.667,8.6741,8.6528,8.6528,28000.0
2013-08-09 11:25:00,12.18,12.18,12.15,12.17,46000.0,8.6599,8.6599,8.6386,8.6528,46000.0
2013-08-09 11:30:00,12.17,12.18,12.16,12.17,76800.0,8.6528,8.6599,8.6457,8.6528,76800.0
2013-08-09 11:35:00,12.17,12.17,12.15,12.15,332400.0,8.6528,8.6528,8.6386,8.6386,332400.0
2013-08-09 11:40:00,12.15,12.16,12.15,12.15,18000.0,8.6386,8.6457,8.6386,8.6386,18000.0
2013-08-09 11:45:00,12.15,12.17,12.15,12.17,20000.0,8.6386,8.6528,8.6386,8.6528,20000.0
2013-08-09 11:50:00,12.16,12.22,12.16,12.22,268400.0,8.6457,8.6884,8.6457,8.6884,268400.0
2013-08-09 11:55:00,12.22,12.24,12.22,12.22,35600.0,8.6884,8.7026,8.6884,8.6884,35600.0
2013-08-09 12:00:00,12.22,12.22,12.21,12.21,12800.0,8.6884,8.6884,8.6813,8.6813,12800.0
2013-08-09 12:05:00,12.21,12.21,12.19,12.19,62000.0,8.6813,8.6813,8.667,8.667,62000.0
2013-08-09 12:10:00,12.19,12.25,12.19,12.24,53200.0,8.667,8.7097,8.667,8.7026,53200.0
2013-08-09 12:15:00,12.24,12.24,12.23,12.23,20800.0,8.7026,8.7026,8.6955,8.6955,20800.0
2013-08-09 12:20:00,12.22,12.24,12.21,12.23,64800.0,8.6884,8.7026,8.6813,8.6955,64800.0
2013-08-09 12:25:00,12.24,12.25,12.22,12.25,68800.0,8.7026,8.7097,8.6884,8.7097,68800.0
2013-08-09 12:30:00,12.25,12.28,12.24,12.28,99200.0,8.7097,8.731,8.7026,8.731,99200.0
2013-08-09 12:35:00,12.28,12.31,12.28,12.31,72800.0,8.731,8.7524,8.731,8.7524,72800.0
2013-08-09 12:40:00,12.31,12.31,12.29,12.29,44800.0,8.7524,8.7524,8.7381,8.7381,44800.0
2013-08-09 12:45:00,12.29,12.32,12.29,12.31,44400.0,8.7381,8.7595,8.7381,8.7524,44400.0
2013-08-09 12:50:00,12.31,12.33,12.31,12.33,27600.0,8.7524,8.7666,8.7524,8.7666,27600.0
2013-08-09 12:55:00,12.32,12.33,12.32,12.32,38400.0,8.7595,8.7666,8.7595,8.7595,38400.0
2013-08-09 13:00:00,12.32,12.33,12.31,12.32,40400.0,8.7595,8.7666,8.7524,8.7595,40400.0
2013-08-09 13:05:00,12.32,12.34,12.32,12.33,31600.0,8.7595,8.7737,8.7595,8.7666,31600.0
2013-08-09 13:10:00,12.33,12.33,12.32,12.33,32000.0,8.7666,8.7666,8.7595,8.7666,32000.0
2013-08-09 13:15:00,12.33,12.34,12.32,12.34,27200.0,8.7666,8.7737,8.7595,8.7737,27200.0
2013-08-09 13:20:00,12.34,12.36,12.34,12.35,66800.0,8.7737,8.7879,8.7737,8.7808,66800.0
2013-08-09 13:25:00,12.35,12.36,12.33,12.35,40800.0,8.7808,8.7879,8.7666,8.7808,40800.0
2013-08-09 13:30:00,12.35,12.36,12.35,12.36,34400.0,8.7808,8.7879,8.7808,8.7879,34400.0
2013-08-09 13:35:00,12.35,12.36,12.33,12.34,46800.0,8.7808,8.7879,8.7666,8.7737,46800.0
2013-08-09 13:40:00,12.34,12.34,12.33,12.33,43600.0,8.7737,8.7737,8.7666,8.7666,43600.0
2013-08-09 13:45:00,12.32,12.33,12.3,12.31,50800.0,8.7595,8.7666,8.7452,8.7524,50800.0
2013-08-09 13:50:00,12.31,12.32,12.3,12.32,29200.0,8.7524,8.7595,8.7452,8.7595,29200.0
2013-08-09 13:55:00,12.32,12.32,12.31,12.31,28400.0,8.7595,8.7595,8.7524,8.7524,28400.0
2013-08-09 14:00:00,12.31,12.31,12.3,12.31,16800.0,8.7524,8.7524,8.7452,8.7524,16800.0
2013-08-09 14:05:00,12.31,12.31,12.28,12.28,31200.0,8.7524,8.7524,8.731,8.731,31200.0
2013-08-09 14:10:00,12.28,12.29,12.28,12.28,20400.0,8.731,8.7381,8.731,8.731,20400.0
2013-08-09 14:15:00,12.28,12.3,12.28,12.29,44000.0,8.731,8.7452,8.731,8.7381,44000.0
2013-08-09 14:20:00,12.29,12.3,12.29,12.29,24800.0,8.7381,8.7452,8.7381,8.7381,24800.0
2013-08-09 14:25:00,12.29,12.3,12.28,12.29,55200.0,8.7381,8.7452,8.731,8.7381,55200.0
2013-08-09 14:30:00,12.3,12.31,12.29,12.3,63600.0,8.7452,8.7524,8.7381,8.7452,63600.0
2013-08-09 14:35:00,12.3,12.31,12.28,12.28,16800.0,8.7452,8.7524,8.731,8.731,16800.0
2013-08-09 14:40:00,12.28,12.28,12.26,12.27,42400.0,8.731,8.731,8.7168,8.7239,42400.0
2013-08-09 14:45:00,12.27,12.28,12.27,12.28,27600.0,8.7239,8.731,8.7239,8.731,27600.0
2013-08-09 14:50:00,12.28,12.29,12.27,12.28,47600.0,8.731,8.7381,8.7239,8.731,47600.0
2013-08-09 14:55:00,12.28,12.28,12.27,12.28,16400.0,8.731,8.731,8.7239,8.731,16400.0
2013-08-09 15:00:00,12.28,12.29,12.27,12.27,46000.0,8.731,8.7381,8.7239,8.7239,46000.0
2013-08-09 15:05:00,12.28,12.28,12.27,12.27,30000.0,8.731,8.731,8.7239,8.7239,30000.0
2013-08-09 15:10:00,12.27,12.27,12.25,12.26,41600.0,8.7239,8.7239,8.7097,8.7168,41600.0
2013-08-09 15:15:00,12.25,12.26,12.24,12.26,45600.0,8.7097,8.7168,8.7026,8.7168,45600.0
2013-08-09 15:20:00,12.26,12.26,12.24,12.24,70400.0,8.7168,8.7168,8.7026,8.7026,70400.0
2013-08-09 15:25:00,12.24,12.25,12.24,12.24,64400.0,8.7026,8.7097,8.7026,8.7026,64400.0
2013-08-09 15:30:00,12.25,12.25,12.24,12.24,80000.0,8.7097,8.7097,8.7026,8.7026,80000.0
2013-08-09 15:35:00,12.24,12.24,12.22,12.23,82800.0,8.7026,8.7026,8.6884,8.6955,82800.0
2013-08-09 15:40:00,12.23,12.25,12.23,12.24,146800.0,8.6955,8.7097,8.6955,8.7026,146800.0
2013-08-09 15:45:00,12.24,12.25,12.23,12.24,208000.0,8.7026,8.7097,8.6955,8.7026,208000.0
2013-08-09 15:50:00,12.24,12.26,12.24,12.25,168400.0,8.7026,8.7168,8.7026,8.7097,168400.0
2013-08-09 15:55:00,12.25,12.27,12.24,12.24,446400.0,8.7097,8.7239,8.7026,8.7026,446400.0
2013-08-12 09:30:00,12.14,12.16,12.1,12.15,112800.0,8.6315,8.6457,8.603,8.6386,112800.0
2013-08-12 09:35:00,12.15,12.24,12.15,12.24,249600.0,8.6386,8.7026,8.6386,8.7026,249600.0
2013-08-12 09:40:00,12.24,12.28,12.23,12.24,96000.0,8.7026,8.731,8.6955,8.7026,96000.0
2013-08-12 09:45:00,12.24,12.24,12.16,12.18,62400.0,8.7026,8.7026,8.6457,8.6599,62400.0
2013-08-12 09:50:00,12.18,12.22,12.17,12.21,176800.0,8.6599,8.6884,8.6528,8.6813,176800.0
2013-08-12 09:55:00,12.21,12.24,12.21,12.23,55600.0,8.6813,8.7026,8.6813,8.6955,55600.0
2013-08-12 10:00:00,12.23,12.24,12.23,12.24,222800.0,8.6955,8.7026,8.6955,8.7026,222800.0
2013-08-12 10:05:00,12.22,12.27,12.22,12.27,110000.0,8.6884,8.7239,8.6884,8.7239,110000.0
2013-08-12 10:10:00,12.27,12.27,12.25,12.26,174800.0,8.7239,8.7239,8.7097,8.7168,174800.0
2013-08-12 10:15:00,12.26,12.29,12.25,12.25,144800.0,8.7168,8.7381,8.7097,8.7097,144800.0
2013-08-12 10:20:00,12.26,12.27,12.25,12.27,26800.0,8.7168,8.7239,8.7097,8.7239,26800.0
2013-08-12 10:25:00,12.27,12.28,12.25,12.27,83600.0,8.7239,8.731,8.7097,8.7239,83600.0
2013-08-12 10:30:00,12.28,12.31,12.28,12.29,112000.0,8.731,8.7524,8.731,8.7381,112000.0
2013-08-12 10:35:00,12.29,12.31,12.29,12.31,19200.0,8.7381,8.7524,8.7381,8.7524,19200.0
2013-08-12 10:40:00,12.31,12.34,12.29,12.34,77200.0,8.7524,8.7737,8.7381,8.7737,77200.0
2013-08-12 10:45:00,12.33,12.33,12.3,12.32,131600.0,8.7666,8.7666,8.7452,8.7595,131600.0
2013-08-12 10:50:00,12.31,12.34,12.3,12.31,124800.0,8.7524,8.7737,8.7452,8.7524,124800.0
2013-08-12 10:55:00,12.31,12.33,12.31,12.33,113600.0,8.7524,8.7666,8.7524,8.7666,113600.0
2013-08-12 11:00:00,12.33,12.34,12.31,12.33,145200.0,8.7666,8.7737,8.7524,8.7666,145200.0
2013-08-12 11:05:00,12.33,12.33,12.29,12.29,95600.0,8.7666,8.7666,8.7381,8.7381,95600.0
2013-08-12 11:10:00,12.29,12.31,12.27,12.31,204400.0,8.7381,8.7524,8.7239,8.7524,204400.0
2013-08-12 11:15:00,12.31,12.33,12.29,12.32,170000.0,8.7524,8.7666,8.7381,8.7595,170000.0
2013-08-12 11:20:00,12.32,12.34,12.31,12.33,14800.0,8.7595,8.7737,8.7524,8.7666,14800.0
2013-08-12 11:25:00,12.33,12.36,12.33,12.35,16800.0,8.7666,8.7879,8.7666,8.7808,16800.0
2013-08-12 11:30:00,12.36,12.37,12.35,12.37,30400.0,8.7879,8.795,8.7808,8.795,30400.0
2013-08-12 11:35:00,12.37,12.37,12.36,12.37,28800.0,8.795,8.795,8.7879,8.795,28800.0
2013-08-12 11:40:00,12.37,12.39,12.37,12.39,38800.0,8.795,8.8092,8.795,8.8092,38800.0
2013-08-12 11:45:00,12.39,12.39,12.37,12.38,18800.0,8.8092,8.8092,8.795,8.8021,18800.0
2013-08-12 11:50:00,12.37,12.38,12.35,12.35,26400.0,8.795,8.8021,8.7808,8.7808,26400.0
2013-08-12 11:55:00,12.35,12.36,12.34,12.35,13600.0,8.7808,8.7879,8.7737,8.7808,13600.0
2013-08-12 12:00:00,12.35,12.35,12.34,12.34,28400.0,8.7808,8.7808,8.7737,8.7737,28400.0
2013-08-12 12:05:00,12.35,12.35,12.35,12.35,12000.0,8.7808,8.7808,8.7808,8.7808,12000.0
2013-08-12 12:10:00,12.35,12.35,12.32,12.33,42800.0,8.7808,8.7808,8.7595,8.7666,42800.0
2013-08-12 12:15:00,12.33,12.33,12.32,12.33,15600.0,8.7666,8.7666,8.7595,8.7666,15600.0
2013-08-12 12:20:00,12.34,12.35,12.33,12.34,28800.0,8.7737,8.7808,8.7666,8.7737,28800.0
2013-08-12 12:25:00,12.35,12.35,12.34,12.35,14000.0,8.7808,8.7808,8.7737,8.7808,14000.0
2013-08-12 12:30:00,12.34,12.35,12.34,12.34,59600.0,8.7737,8.7808,8.7737,8.7737,59600.0
2013-08-12 12:35:00,12.34,12.35,12.34,12.35,8800.0,8.7737,8.7808,8.7737,8.7808,8800.0
2013-08-12 12:40:00,12.34,12.36,12.34,12.36,19600.0,8.7737,8.7879,8.7737,8.7879,19600.0
2013-08-12 12:45:00,12.35,12.37,12.35,12.37,8000.0,8.7808,8.795,8.7808,8.795,8000.0
2013-08-12 12:50:00,12.37,12.39,12.37,12.39,30000.0,8.795,8.8092,8.795,8.8092,30000.0
2013-08-12 12:55:00,12.38,12.4,12.38,12.39,23200.0,8.8021,8.8163,8.8021,8.8092,23200.0
2013-08-12 13:00:00,12.39,12.4,12.39,12.4,33600.0,8.8092,8.8163,8.8092,8.8163,33600.0
2013-08-12 13:05:00,12.39,12.39,12.38,12.38,15200.0,8.8092,8.8092,8.8021,8.8021,15200.0
2013-08-12 13:10:00,12.38,12.38,12.36,12.36,32400.0,8.8021,8.8021,8.7879,8.7879,32400.0
2013-08-12 13:15:00,12.35,12.36,12.34,12.35,34800.0,8.7808,8.7879,8.7737,8.7808,34800.0
2013-08-12 13:20:00,12.35,12.35,12.33,12.35,37200.0,8.7808,8.7808,8.7666,8.7808,37200.0
2013-08-12 13:25:00,12.35,12.35,12.33,12.34,29600.0,8.7808,8.7808,8.7666,8.7737,29600.0
2013-08-12 13:30:00,12.34,12.35,12.33,12.34,30400.0,8.7737,8.7808,8.7666,8.7737,30400.0
2013-08-12 13:35:00,12.34,12.35,12.34,12.35,25200.0,8.7737,8.7808,8.7737,8.7808,25200.0
2013-08-12 13:40:00,12.35,12.36,12.35,12.35,18000.0,8.7808,8.7879,8.7808,8.7808,18000.0
2013-08-12 13:45:00,12.35,12.35,12.34,12.35,34400.0,8.7808,8.7808,8.7737,8.7808,34400.0
2013-08-12 13:50:00,12.35,12.35,12.34,12.35,48800.0,8.7808,8.7808,8.7737,8.7808,48800.0
2013-08-12 13:55:00,12.35,12.35,12.35,12.35,22000.0,8.7808,8.7808,8.7808,8.7808,22000.0
2013-08-12 14:00:00,12.35,12.36,12.34,12.36,31200.0,8.7808,8.7879,8.7737,8.7879,31200.0
2013-08-12 14:05:00,12.36,12.36,12.34,12.35,48800.0,8.7879,8.7879,8.7737,8.7808,48800.0
2013-08-12 14:10:00,12.36,12.36,12.35,12.35,14800.0,8.7879,8.7879,8.7808,8.7808,14800.0
2013-08-12 14:15:00,12.35,12.35,12.35,12.35,62400.0,8.7808,8.7808,8.7808,8.7808,62400.0
2013-08-12 14:20:00,12.35,12.36,12.35,12.36,39200.0,8.7808,8.7879,8.7808,8.7879,39200.0
2013-08-12 14:25:00,12.36,12.36,12.34,12.35,36000.0,8.7879,8.7879,8.7737,8.7808,36000.0
2013-08-12 14:30:00,12.35,12.35,12.34,12.35,41600.0,8.7808,8.7808,8.7737,8.7808,41600.0
2013-08-12 14:35:00,12.35,12.36,12.35,12.36,42000.0,8.7808,8.7879,8.7808,8.7879,42000.0
2013-08-12 14:40:00,12.36,12.36,12.36,12.36,34800.0,8.7879,8.7879,8.7879,8.7879,34800.0
2013-08-12 14:45:00,12.37,12.37,12.37,12.37,31600.0,8.795,8.795,8.795,8.795,31600.0
2013-08-12 14:50:00,12.37,12.37,12.35,12.36,27600.0,8.795,8.795,8.7808,8.7879,27600.0
2013-08-12 14:55:00,12.36,12.36,12.34,12.34,33200.0,8.7879,8.7879,8.7737,8.7737,33200.0
2013-08-12 15:00:00,12.35,12.35,12.35,12.35,18800.0,8.7808,8.7808,8.7808,8.7808,18800.0
2013-08-12 15:05:00,12.35,12.35,12.33,12.33,47600.0,8.7808,8.7808,8.7666,8.7666,47600.0
2013-08-12 15:10:00,12.33,12.35,12.33,12.35,41600.0,8.7666,8.7808,8.7666,8.7808,41600.0
2013-08-12 15:15:00,12.35,12.35,12.33,12.33,52400.0,8.7808,8.7808,8.7666,8.7666,52400.0
2013-08-12 15:20:00,12.34,12.35,12.33,12.34,56400.0,8.7737,8.7808,8.7666,8.7737,56400.0
2013-08-12 15:25:00,12.34,12.35,12.34,12.34,43200.0,8.7737,8.7808,8.7737,8.7737,43200.0
2013-08-12 15:30:00,12.34,12.35,12.34,12.35,47200.0,8.7737,8.7808,8.7737,8.7808,47200.0
2013-08-12 15:35:00,12.35,12.37,12.35,12.37,81200.0,8.7808,8.795,8.7808,8.795,81200.0
2013-08-12 15:40:00,12.37,12.37,12.36,12.36,115600.0,8.795,8.795,8.7879,8.7879,115600.0
2013-08-12 15:45:00,12.36,12.38,12.36,12.36,161600.0,8.7879,8.8021,8.7879,8.7879,161600.0
2013-08-12 15:50:00,12.36,12.37,12.35,12.36,84800.0,8.7879,8.795,8.7808,8.7879,84800.0
2013-08-12 15:55:00,12.36,12.37,12.36,12.37,333600.0,8.7879,8.795,8.7879,8.795,333600.0
2013-08-13 09:30:00,12.4,12.4,12.3,12.34,81200.0,8.8163,8.8163,8.7452,8.7737,81200.0
2013-08-13 09:35:00,12.33,12.36,12.31,12.31,48400.0,8.7666,8.7879,8.7524,8.7524,48400.0
2013-08-13 09:40:00,12.32,12.33,12.31,12.31,184000.0,8.7595,8.7666,8.7524,8.7524,184000.0
2013-08-13 09:45:00,12.31,12.34,12.31,12.33,24000.0,8.7524,8.7737,8.7524,8.7666,24000.0
2013-08-13 09:50:00,12.34,12.35,12.33,12.35,30000.0,8.7737,8.7808,8.7666,8.7808,30000.0
2013-08-13 09:55:00,12.35,12.36,12.34,12.36,30000.0,8.7808,8.7879,8.7737,8.7879,30000.0
2013-08-13 10:00:00,12.35,12.35,12.32,12.32,250800.0,8.7808,8.7808,8.7595,8.7595,250800.0
2013-08-13 10:05:00,12.32,12.32,12.26,12.26,48800.0,8.7595,8.7595,8.7168,8.7168,48800.0
2013-08-13 10:10:00,12.26,12.28,12.25,12.26,37200.0,8.7168,8.731,8.7097,8.7168,37200.0
2013-08-13 10:15:00,12.26,12.26,12.22,12.23,72400.0,8.7168,8.7168,8.6884,8.6955,72400.0
2013-08-13 10:20:00,12.23,12.24,12.19,12.2,85600.0,8.6955,8.7026,8.667,8.6741,85600.0
2013-08-13 10:25:00,12.2,12.22,12.19,12.22,177200.0,8.6741,8.6884,8.667,8.6884,177200.0
2013-08-13 10:30:00,12.22,12.24,12.21,12.24,110000.0,8.6884,8.7026,8.6813,8.7026,110000.0
2013-08-13 10:35:00,12.24,12.27,12.23,12.27,252800.0,8.7026,8.7239,8.6955,8.7239,252800.0
2013-08-13 10:40:00,12.27,12.29,12.27,12.29,11200.0,8.7239,8.7381,8.7239,8.7381,11200.0
2013-08-13 10:45:00,12.29,12.29,12.24,12.24,128000.0,8.7381,8.7381,8.7026,8.7026,128000.0
2013-08-13 10:50:00,12.24,12.24,12.21,12.21,65200.0,8.7026,8.7026,8.6813,8.6813,65200.0
2013-08-13 10:55:00,12.21,12.23,12.2,12.21,298000.0,8.6813,8.6955,8.6741,8.6813,298000.0
2013-08-13 11:00:00,12.21,12.3,12.21,12.3,194000.0,8.6813,8.7452,8.6813,8.7452,194000.0
2013-08-13 11:05:00,12.3,12.3,12.29,12.29,66800.0,8.7452,8.7452,8.7381,8.7381,66800.0
2013-08-13 11:10:00,12.29,12.3,12.26,12.3,116000.0,8.7381,8.7452,8.7168,8.7452,116000.0
2013-08-13 11:15:00,12.3,12.31,12.29,12.3,66000.0,8.7452,8.7524,8.7381,8.7452,66000.0
2013-08-13 11:20:00,12.3,12.34,12.3,12.31,115200.0,8.7452,8.7737,8.7452,8.7524,115200.0
2013-08-13 11:25:00,12.31,12.31,12.3,12.31,93600.0,8.7524,8.7524,8.7452,8.7524,93600.0
2013-08-13 11:30:00,12.31,12.38,12.31,12.35,94000.0,8.7524,8.8021,8.7524,8.7808,94000.0
2013-08-13 11:35:00,12.35,12.37,12.34,12.34,100800.0,8.7808,8.795,8.7737,8.7737,100800.0
2013-08-13 11:40:00,12.35,12.36,12.33,12.35,249600.0,8.7808,8.7879,8.7666,8.7808,249600.0
2013-08-13 11:45:00,12.35,12.36,12.34,12.35,22800.0,8.7808,8.7879,8.7737,8.7808,22800.0
2013-08-13 11:50:00,12.34,12.35,12.32,12.34,110000.0,8.7737,8.7808,8.7595,8.7737,110000.0
2013-08-13 11:55:00,12.33,12.33,12.32,12.33,8400.0,8.7666,8.7666,8.7595,8.7666,8400.0
2013-08-13 12:00:00,12.33,12.35,12.33,12.35,12400.0,8.7666,8.7808,8.7666,8.7808,12400.0
2013-08-13 12:05:00,12.34,12.35,12.34,12.34,10400.0,8.7737,8.7808,8.7737,8.7737,10400.0
2013-08-13 12:10:00,12.34,12.36,12.34,12.35,30800.0,8.7737,8.7879,8.7737,8.7808,30800.0
2013-08-13 12:15:00,12.35,12.36,12.34,12.36,11200.0,8.7808,8.7879,8.7737,8.7879,11200.0
2013-08-13 12:20:00,12.36,12.37,12.36,12.36,20000.0,8.7879,8.795,8.7879,8.7879,20000.0
2013-08-13 12:25:00,12.36,12.4,12.36,12.4,47200.0,8.7879,8.8163,8.7879,8.8163,47200.0
2013-08-13 12:30:00,12.4,12.41,12.4,12.41,22400.0,8.8163,8.8235,8.8163,8.8235,22400.0
2013-08-13 12:35:00,12.41,12.42,12.39,12.39,43600.0,8.8235,8.8306,8.8092,8.8092,43600.0
2013-08-13 12:40:00,12.39,12.4,12.39,12.39,70400.0,8.8092,8.8163,8.8092,8.8092,70400.0
2013-08-13 12:45:00,12.39,12.4,12.38,12.4,16800.0,8.8092,8.8163,8.8021,8.8163,16800.0
2013-08-13 12:50:00,12.4,12.4,12.38,12.38,18000.0,8.8163,8.8163,8.8021,8.8021,18000.0
2013-08-13 12:55:00,12.38,12.39,12.38,12.39,18000.0,8.8021,8.8092,8.8021,8.8092,18000.0
2013-08-13 13:00:00,12.38,12.4,12.38,12.4,37200.0,8.8021,8.8163,8.8021,8.8163,37200.0
2013-08-13 13:05:00,12.4,12.4,12.37,12.37,64000.0,8.8163,8.8163,8.795,8.795,64000.0
2013-08-13 13:10:00,12.37,12.37,12.35,12.35,52400.0,8.795,8.795,8.7808,8.7808,52400.0
2013-08-13 13:15:00,12.36,12.36,12.35,12.35,12000.0,8.7879,8.7879,8.7808,8.7808,12000.0
2013-08-13 13:20:00,12.35,12.36,12.35,12.35,40800.0,8.7808,8.7879,8.7808,8.7808,40800.0
2013-08-13 13:25:00,12.35,12.36,12.34,12.34,71600.0,8.7808,8.7879,8.7737,8.7737,71600.0
2013-08-13 13:30:00,12.34,12.35,12.31,12.31,62800.0,8.7737,8.7808,8.7524,8.7524,62800.0
2013-08-13 13:35:00,12.31,12.32,12.31,12.32,10400.0,8.7524,8.7595,8.7524,8.7595,10400.0
2013-08-13 13:40:00,12.32,12.33,12.31,12.33,17200.0,8.7595,8.7666,8.7524,8.7666,17200.0
2013-08-13 13:45:00,12.33,12.35,12.33,12.34,23200.0,8.7666,8.7808,8.7666,8.7737,23200.0
2013-08-13 13:50:00,12.34,12.36,12.34,12.35,24800.0,8.7737,8.7879,8.7737,8.7808,24800.0
2013-08-13 13:55:00,12.35,12.37,12.35,12.37,32000.0,8.7808,8.795,8.7808,8.795,32000.0
2013-08-13 14:00:00,12.37,12.37,12.36,12.36,30400.0,8.795,8.795,8.7879,8.7879,30400.0
2013-08-13 14:05:00,12.36,12.36,12.35,12.36,33200.0,8.7879,8.7879,8.7808,8.7879,33200.0
2013-08-13 14:10:00,12.36,12.36,12.34,12.34,43600.0,8.7879,8.7879,8.7737,8.7737,43600.0
2013-08-13 14:15:00,12.34,12.35,12.34,12.34,38800.0,8.7737,8.7808,8.7737,8.7737,38800.0
2013-08-13 14:20:00,12.34,12.35,12.34,12.34,37600.0,8.7737,8.7808,8.7737,8.7737,37600.0
2013-08-13 14:25:00,12.34,12.34,12.32,12.33,93200.0,8.7737,8.7737,8.7595,8.7666,93200.0
2013-08-13 14:30:00,12.33,12.35,12.33,12.34,52800.0,8.7666,8.7808,8.7666,8.7737,52800.0
2013-08-13 14:35:00,12.34,12.34,12.33,12.33,41200.0,8.7737,8.7737,8.7666,8.7666,41200.0
2013-08-13 14:40:00,12.33,12.34,12.33,12.34,59200.0,8.7666,8.7737,8.7666,8.7737,59200.0
2013-08-13 14:45:00,12.34,12.34,12.31,12.31,40400.0,8.7737,8.7737,8.7524,8.7524,40400.0
2013-08-13 14:50:00,12.31,12.31,12.3,12.31,54000.0,8.7524,8.7524,8.7452,8.7524,54000.0
2013-08-13 14:55:00,12.31,12.31,12.3,12.31,28000.0,8.7524,8.7524,8.7452,8.7524,28000.0
2013-08-13 15:00:00,12.3,12.31,12.3,12.3,42400.0,8.7452,8.7524,8.7452,8.7452,42400.0
2013-08-13 15:05:00,12.3,12.31,12.29,12.29,50000.0,8.7452,8.7524,8.7381,8.7381,50000.0
2013-08-13 15:10:00,12.29,12.31,12.28,12.3,74800.0,8.7381,8.7524,8.731,8.7452,74800.0
2013-08-13 15:15:00,12.29,12.3,12.29,12.3,64000.0,8.7381,8.7452,8.7381,8.7452,64000.0
2013-08-13 15:20:00,12.3,12.32,12.3,12.31,67200.0,8.7452,8.7595,8.7452,8.7524,67200.0
2013-08-13 15:25:00,12.31,12.31,12.3,12.31,75200.0,8.7524,8.7524,8.7452,8.7524,75200.0
2013-08-13 15:30:00,12.3,12.31,12.3,12.31,68400.0,8.7452,8.7524,8.7452,8.7524,68400.0
2013-08-13 15:35:00,12.31,12.32,12.31,12.31,99200.0,8.7524,8.7595,8.7524,8.7524,99200.0
2013-08-13 15:40:00,12.31,12.32,12.31,12.32,112000.0,8.7524,8.7595,8.7524,8.7595,112000.0
2013-08-13 15:45:00,12.32,12.32,12.31,12.32,153600.0,8.7595,8.7595,8.7524,8.7595,153600.0
2013-08-13 15:50:00,12.32,12.32,12.31,12.31,139600.0,8.7595,8.7595,8.7524,8.7524,139600.0
2013-08-13 15:55:00,12.31,12.31,12.3,12.31,275600.0,8.7524,8.7524,8.7452,8.7524,275600.0
2013-08-14 09:30:00,12.27,12.3,12.25,12.28,46400.0,8.7239,8.7452,8.7097,8.731,46400.0
2013-08-14 09:35:00,12.28,12.31,12.28,12.31,19600.0,8.731,8.7524,8.731,8.7524,19600.0
2013-08-14 09:40:00,12.32,12.33,12.29,12.33,32800.0,8.7595,8.7666,8.7381,8.7666,32800.0
2013-08-14 09:45:00,12.33,12.4,12.32,12.38,168400.0,8.7666,8.8163,8.7595,8.8021,168400.0
2013-08-14 09:50:00,12.38,12.41,12.35,12.37,198000.0,8.8021,8.8235,8.7808,8.795,198000.0
2013-08-14 09:55:00,12.38,12.4,12.38,12.39,12400.0,8.8021,8.8163,8.8021,8.8092,12400.0
2013-08-14 10:00:00,12.39,12.4,12.37,12.38,42400.0,8.8092,8.8163,8.795,8.8021,42400.0
2013-08-14 10:05:00,12.37,12.37,12.32,12.32,43200.0,8.795,8.795,8.7595,8.7595,43200.0
2013-08-14 10:10:00,12.32,12.33,12.28,12.29,363200.0,8.7595,8.7666,8.731,8.7381,363200.0
2013-08-14 10:15:00,12.29,12.29,12.27,12.29,20000.0,8.7381,8.7381,8.7239,8.7381,20000.0
2013-08-14 10:20:00,12.29,12.32,12.28,12.29,129200.0,8.7381,8.7595,8.731,8.7381,129200.0
2013-08-14 10:25:00,12.29,12.31,12.28,12.28,182400.0,8.7381,8.7524,8.731,8.731,182400.0
2013-08-14 10:30:00,12.28,12.3,12.27,12.27,56800.0,8.731,8.7452,8.7239,8.7239,56800.0
2013-08-14 10:35:00,12.27,12.27,12.25,12.25,28000.0,8.7239,8.7239,8.7097,8.7097,28000.0
2013-08-14 10:40:00,12.25,12.26,12.21,12.22,50800.0,8.7097,8.7168,8.6813,8.6884,50800.0
2013-08-14 10:45:00,12.22,12.23,12.21,12.21,37600.0,8.6884,8.6955,8.6813,8.6813,37600.0
2013-08-14 10:50:00,12.21,12.22,12.19,12.2,41200.0,8.6813,8.6884,8.667,8.6741,41200.0
2013-08-14 10:55:00,12.2,12.22,12.18,12.22,114800.0,8.6741,8.6884,8.6599,8.6884,114800.0
2013-08-14 11:00:00,12.22,12.22,12.17,12.19,37600.0,8.6884,8.6884,8.6528,8.667,37600.0
2013-08-14 11:05:00,12.19,12.19,12.18,12.18,32400.0,8.667,8.667,8.6599,8.6599,32400.0
2013-08-14 11:10:00,12.18,12.19,12.15,12.16,85600.0,8.6599,8.667,8.6386,8.6457,85600.0
2013-08-14 11:15:00,12.15,12.17,12.15,12.17,40000.0,8.6386,8.6528,8.6386,8.6528,40000.0
2013-08-14 11:20:00,12.17,12.17,12.15,12.15,39200.0,8.6528,8.6528,8.6386,8.6386,39200.0
2013-08-14 11:25:00,12.15,12.15,12.13,12.14,40800.0,8.6386,8.6386,8.6244,8.6315,40800.0
2013-08-14 11:30:00,12.15,12.18,12.14,12.18,56000.0,8.6386,8.6599,8.6315,8.6599,56000.0
2013-08-14 11:35:00,12.18,12.2,12.18,12.2,41200.0,8.6599,8.6741,8.6599,8.6741,41200.0
2013-08-14 11:40:00,12.2,12.24,12.2,12.24,42400.0,8.6741,8.7026,8.6741,8.7026,42400.0
2013-08-14 11:45:00,12.23,12.24,12.21,12.22,35200.0,8.6955,8.7026,8.6813,8.6884,35200.0
2013-08-14 11:50:00,12.22,12.22,12.21,12.22,26400.0,8.6884,8.6884,8.6813,8.6884,26400.0
2013-08-14 11:55:00,12.23,12.23,12.2,12.22,30000.0,8.6955,8.6955,8.6741,8.6884,30000.0
2013-08-14 12:00:00,12.22,12.26,12.22,12.26,52400.0,8.6884,8.7168,8.6884,8.7168,52400.0
2013-08-14 12:05:00,12.26,12.27,12.26,12.26,25200.0,8.7168,8.7239,8.7168,8.7168,25200.0
2013-08-14 12:10:00,12.26,12.27,12.25,12.27,19200.0,8.7168,8.7239,8.7097,8.7239,19200.0
2013-08-14 12:15:00,12.27,12.27,12.26,12.26,18400.0,8.7239,8.7239,8.7168,8.7168,18400.0
2013-08-14 12:20:00,12.26,12.26,12.24,12.24,18800.0,8.7168,8.7168,8.7026,8.7026,18800.0
2013-08-14 12:25:00,12.24,12.28,12.24,12.28,18800.0,8.7026,8.731,8.7026,8.731,18800.0
2013-08-14 12:30:00,12.28,12.29,12.26,12.26,32800.0,8.731,8.7381,8.7168,8.7168,32800.0
2013-08-14 12:35:00,12.26,12.27,12.25,12.26,22000.0,8.7168,8.7239,8.7097,8.7168,22000.0
2013-08-14 12:40:00,12.26,12.26,12.25,12.26,16400.0,8.7168,8.7168,8.7097,8.7168,16400.0
2013-08-14 12:45:00,12.27,12.27,12.25,12.26,18400.0,8.7239,8.7239,8.7097,8.7168,18400.0
2013-08-14 12:50:00,12.26,12.26,12.24,12.24,10000.0,8.7168,8.7168,8.7026,8.7026,10000.0
2013-08-14 12:55:00,12.24,12.25,12.24,12.25,24800.0,8.7026,8.7097,8.7026,8.7097,24800.0
2013-08-14 13:00:00,12.24,12.24,12.19,12.2,146800.0,8.7026,8.7026,8.667,8.6741,146800.0
2013-08-14 13:05:00,12.21,12.23,12.21,12.23,20400.0,8.6813,8.6955,8.6813,8.6955,20400.0
2013-08-14 13:10:00,12.23,12.23,12.21,12.22,14800.0,8.6955,8.6955,8.6813,8.6884,14800.0
2013-08-14 13:15:00,12.22,12.22,12.22,12.22,19600.0,8.6884,8.6884,8.6884,8.6884,19600.0
2013-08-14 13:20:00,12.23,12.23,12.22,12.23,12800.0,8.6955,8.6955,8.6884,8.6955,12800.0
2013-08-14 13:25:00,12.23,12.23,12.21,12.22,18800.0,8.6955,8.6955,8.6813,8.6884,18800.0
2013-08-14 13:30:00,12.22,12.22,12.19,12.2,22800.0,8.6884,8.6884,8.667,8.6741,22800.0
2013-08-14 13:35:00,12.2,12.24,12.2,12.21,113600.0,8.6741,8.7026,8.6741,8.6813,113600.0
2013-08-14 13:40:00,12.21,12.22,12.19,12.19,101200.0,8.6813,8.6884,8.667,8.667,101200.0
2013-08-14 13:45:00,12.19,12.2,12.16,12.19,60400.0,8.667,8.6741,8.6457,8.667,60400.0
2013-08-14 13:50:00,12.2,12.22,12.2,12.21,17200.0,8.6741,8.6884,8.6741,8.6813,17200.0
2013-08-14 13:55:00,12.21,12.22,12.2,12.21,12400.0,8.6813,8.6884,8.6741,8.6813,12400.0
2013-08-14 14:00:00,12.21,12.23,12.21,12.22,16000.0,8.6813,8.6955,8.6813,8.6884,16000.0
2013-08-14 14:05:00,12.22,12.24,12.22,12.23,17600.0,8.6884,8.7026,8.6884,8.6955,17600.0
2013-08-14 14:10:00,12.24,12.25,12.23,12.24,48400.0,8.7026,8.7097,8.6955,8.7026,48400.0
2013-08-14 14:15:00,12.24,12.25,12.24,12.24,20000.0,8.7026,8.7097,8.7026,8.7026,20000.0
2013-08-14 14:20:00,12.24,12.24,12.22,12.23,52400.0,8.7026,8.7026,8.6884,8.6955,52400.0
2013-08-14 14:25:00,12.23,12.24,12.23,12.24,20800.0,8.6955,8.7026,8.6955,8.7026,20800.0
2013-08-14 14:30:00,12.24,12.24,12.23,12.23,29600.0,8.7026,8.7026,8.6955,8.6955,29600.0
2013-08-14 14:35:00,12.23,12.23,12.22,12.23,22000.0,8.6955,8.6955,8.6884,8.6955,22000.0
2013-08-14 14:40:00,12.23,12.25,12.22,12.24,23200.0,8.6955,8.7097,8.6884,8.7026,23200.0
2013-08-14 14:45:00,12.24,12.25,12.24,12.24,26800.0,8.7026,8.7097,8.7026,8.7026,26800.0
2013-08-14 14:50:00,12.24,12.25,12.23,12.23,22800.0,8.7026,8.7097,8.6955,8.6955,22800.0
2013-08-14 14:55:00,12.23,12.24,12.22,12.23,122000.0,8.6955,8.7026,8.6884,8.6955,122000.0
2013-08-14 15:00:00,12.23,12.23,12.2,12.21,66400.0,8.6955,8.6955,8.6741,8.6813,66400.0
2013-08-14 15:05:00,12.22,12.22,12.21,12.21,46400.0,8.6884,8.6884,8.6813,8.6813,46400.0
2013-08-14 15:10:00,12.21,12.22,12.2,12.22,62000.0,8.6813,8.6884,8.6741,8.6884,62000.0
2013-08-14 15:15:00,12.22,12.23,12.22,12.22,39600.0,8.6884,8.6955,8.6884,8.6884,39600.0
2013-08-14 15:20:00,12.21,12.22,12.21,12.21,37600.0,8.6813,8.6884,8.6813,8.6813,37600.0
2013-08-14 15:25:00,12.21,12.21,12.2,12.21,63200.0,8.6813,8.6813,8.6741,8.6813,63200.0
2013-08-14 15:30:00,12.2,12.2,12.17,12.17,107600.0,8.6741,8.6741,8.6528,8.6528,107600.0
2013-08-14 15:35:00,12.17,12.2,12.17,12.18,74000.0,8.6528,8.6741,8.6528,8.6599,74000.0
2013-08-14 15:40:00,12.17,12.18,12.15,12.15,108400.0,8.6528,8.6599,8.6386,8.6386,108400.0
2013-08-14 15:45:00,12.16,12.16,12.15,12.16,170800.0,8.6457,8.6457,8.6386,8.6457,170800.0
2013-08-14 15:50:00,12.15,12.17,12.15,12.16,160800.0,8.6386,8.6528,8.6386,8.6457,160800.0
2013-08-14 15:55:00,12.17,12.18,12.16,12.17,265600.0,8.6528,8.6599,8.6457,8.6528,265600.0
2013-08-15 09:30:00,12.05,12.12,12.04,12.11,126000.0,8.5675,8.6173,8.5604,8.6102,126000.0
2013-08-15 09:35:00,12.11,12.11,12.01,12.04,274000.0,8.6102,8.6102,8.5391,8.5604,274000.0
2013-08-15 09:40:00,12.04,12.06,12.01,12.03,183600.0,8.5604,8.5746,8.5391,8.5533,183600.0
2013-08-15 09:45:00,12.02,12.07,12.0,12.0,70000.0,8.5462,8.5817,8.5319,8.5319,70000.0
2013-08-15 09:50:00,11.99,12.0,11.93,11.94,78000.0,8.5248,8.5319,8.4822,8.4893,78000.0
2013-08-15 09:55:00,11.95,11.95,11.9,11.91,134800.0,8.4964,8.4964,8.4608,8.468,134800.0
2013-08-15 10:00:00,11.9,11.94,11.9,11.94,54800.0,8.4608,8.4893,8.4608,8.4893,54800.0
2013-08-15 10:05:00,11.94,11.97,11.93,11.93,39600.0,8.4893,8.5106,8.4822,8.4822,39600.0
2013-08-15 10:10:00,11.93,11.96,11.9,11.9,32400.0,8.4822,8.5035,8.4608,8.4608,32400.0
2013-08-15 10:15:00,11.91,11.94,11.9,11.92,39200.0,8.468,8.4893,8.4608,8.4751,39200.0
2013-08-15 10:20:00,11.93,11.98,11.93,11.98,58400.0,8.4822,8.5177,8.4822,8.5177,58400.0
2013-08-15 10:25:00,11.99,12.03,11.98,12.03,122400.0,8.5248,8.5533,8.5177,8.5533,122400.0
2013-08-15 10:30:00,12.03,12.03,11.99,12.01,136000.0,8.5533,8.5533,8.5248,8.5391,136000.0
2013-08-15 10:35:00,12.01,12.05,12.01,12.04,32000.0,8.5391,8.5675,8.5391,8.5604,32000.0
2013-08-15 10:40:00,12.04,12.04,12.0,12.01,55600.0,8.5604,8.5604,8.5319,8.5391,55600.0
2013-08-15 10:45:00,12.01,12.04,12.0,12.03,154800.0,8.5391,8.5604,8.5319,8.5533,154800.0
2013-08-15 10:50:00,12.03,12.03,12.01,12.01,19600.0,8.5533,8.5533,8.5391,8.5391,19600.0
2013-08-15 10:55:00,12.01,12.02,12.0,12.02,17200.0,8.5391,8.5462,8.5319,8.5462,17200.0
2013-08-15 11:00:00,12.01,12.02,12.0,12.0,33600.0,8.5391,8.5462,8.5319,8.5319,33600.0
2013-08-15 11:05:00,12.0,12.0,11.97,11.97,24800.0,8.5319,8.5319,8.5106,8.5106,24800.0
2013-08-15 11:10:00,11.99,11.99,11.97,11.97,56800.0,8.5248,8.5248,8.5106,8.5106,56800.0
2013-08-15 11:15:00,11.97,11.97,11.94,11.94,50000.0,8.5106,8.5106,8.4893,8.4893,50000.0
2013-08-15 11:20:00,11.94,11.94,11.92,11.94,59600.0,8.4893,8.4893,8.4751,8.4893,59600.0
2013-08-15 11:25:00,11.94,11.95,11.91,11.92,97200.0,8.4893,8.4964,8.468,8.4751,97200.0
2013-08-15 11:30:00,11.91,11.92,11.91,11.91,34800.0,8.468,8.4751,8.468,8.468,34800.0
2013-08-15 11:35:00,11.91,11.92,11.91,11.92,46800.0,8.468,8.4751,8.468,8.4751,46800.0
2013-08-15 11:40:00,11.92,11.93,11.91,11.91,89600.0,8.4751,8.4822,8.468,8.468,89600.0
2013-08-15 11:45:00,11.91,11.91,11.9,11.91,35200.0,8.468,8.468,8.4608,8.468,35200.0
2013-08-15 11:50:00,11.91,11.93,11.9,11.9,44000.0,8.468,8.4822,8.4608,8.4608,44000.0
2013-08-15 11:55:00,11.9,11.92,11.9,11.9,25200.0,8.4608,8.4751,8.4608,8.4608,25200.0
2013-08-15 12:00:00,11.91,11.92,11.9,11.92,37600.0,8.468,8.4751,8.4608,8.4751,37600.0
2013-08-15 12:05:00,11.92,11.92,11.9,11.92,63200.0,8.4751,8.4751,8.4608,8.4751,63200.0
2013-08-15 12:10:00,11.92,11.93,11.91,11.93,24800.0,8.4751,8.4822,8.468,8.4822,24800.0
2013-08-15 12:15:00,11.93,11.97,11.93,11.97,76400.0,8.4822,8.5106,8.4822,8.5106,76400.0
2013-08-15 12:20:00,11.96,11.98,11.96,11.98,46800.0,8.5035,8.5177,8.5035,8.5177,46800.0
2013-08-15 12:25:00,11.98,11.98,11.95,11.95,31600.0,8.5177,8.5177,8.4964,8.4964,31600.0
2013-08-15 12:30:00,11.95,11.97,11.94,11.94,23600.0,8.4964,8.5106,8.4893,8.4893,23600.0
2013-08-15 12:35:00,11.94,11.94,11.92,11.92,16800.0,8.4893,8.4893,8.4751,8.4751,16800.0
2013-08-15 12:40:00,11.92,11.93,11.91,11.92,30400.0,8.4751,8.4822,8.468,8.4751,30400.0
2013-08-15 12:45:00,11.92,11.93,11.91,11.91,34800.0,8.4751,8.4822,8.468,8.468,34800.0
2013-08-15 12:50:00,11.91,11.93,11.91,11.92,18000.0,8.468,8.4822,8.468,8.4751,18000.0
2013-08-15 12:55:00,11.92,11.93,11.91,11.91,62800.0,8.4751,8.4822,8.468,8.468,62800.0
2013-08-15 13:00:00,11.9,11.9,11.88,11.89,28800.0,8.4608,8.4608,8.4466,8.4537,28800.0
2013-08-15 13:05:00,11.88,11.89,11.87,11.88,59600.0,8.4466,8.4537,8.4395,8.4466,59600.0
2013-08-15 13:10:00,11.88,11.88,11.84,11.85,69200.0,8.4466,8.4466,8.4182,8.4253,69200.0
2013-08-15 13:15:00,11.85,11.86,11.84,11.86,24000.0,8.4253,8.4324,8.4182,8.4324,24000.0
2013-08-15 13:20:00,11.85,11.86,11.85,11.85,40800.0,8.4253,8.4324,8.4253,8.4253,40800.0
2013-08-15 13:25:00,11.85,11.86,11.85,11.86,20800.0,8.4253,8.4324,8.4253,8.4324,20800.0
2013-08-15 13:30:00,11.85,11.87,11.85,11.87,10800.0,8.4253,8.4395,8.4253,8.4395,10800.0
2013-08-15 13:35:00,11.87,11.88,11.87,11.88,22400.0,8.4395,8.4466,8.4395,8.4466,22400.0
2013-08-15 13:40:00,11.88,11.9,11.88,11.9,7200.0,8.4466,8.4608,8.4466,8.4608,7200.0
2013-08-15 13:45:00,11.9,11.91,11.9,11.9,20000.0,8.4608,8.468,8.4608,8.4608,20000.0
2013-08-15 13:50:00,11.9,11.9,11.89,11.89,24400.0,8.4608,8.4608,8.4537,8.4537,24400.0
2013-08-15 13:55:00,11.89,11.9,11.89,11.89,16800.0,8.4537,8.4608,8.4537,8.4537,16800.0
2013-08-15 14:00:00,11.9,11.9,11.88,11.89,40800.0,8.4608,8.4608,8.4466,8.4537,40800.0
2013-08-15 14:05:00,11.89,11.89,11.86,11.87,25600.0,8.4537,8.4537,8.4324,8.4395,25600.0
2013-08-15 14:10:00,11.88,11.88,11.86,11.86,48800.0,8.4466,8.4466,8.4324,8.4324,48800.0
2013-08-15 14:15:00,11.86,11.88,11.86,11.88,28000.0,8.4324,8.4466,8.4324,8.4466,28000.0
2013-08-15 14:20:00,11.88,11.9,11.88,11.89,32000.0,8.4466,8.4608,8.4466,8.4537,32000.0
2013-08-15 14:25:00,11.9,11.92,11.9,11.91,32400.0,8.4608,8.4751,8.4608,8.468,32400.0
2013-08-15 14:30:00,11.92,11.94,11.92,11.94,33200.0,8.4751,8.4893,8.4751,8.4893,33200.0
2013-08-15 14:35:00,11.94,11.95,11.94,11.94,19600.0,8.4893,8.4964,8.4893,8.4893,19600.0
2013-08-15 14:40:00,11.94,11.96,11.94,11.96,8000.0,8.4893,8.5035,8.4893,8.5035,8000.0
2013-08-15 14:45:00,11.96,11.96,11.93,11.94,44800.0,8.5035,8.5035,8.4822,8.4893,44800.0
2013-08-15 14:50:00,11.93,11.95,11.93,11.94,26400.0,8.4822,8.4964,8.4822,8.4893,26400.0
2013-08-15 14:55:00,11.94,11.95,11.94,11.94,25600.0,8.4893,8.4964,8.4893,8.4893,25600.0
2013-08-15 15:00:00,11.94,11.95,11.93,11.94,111200.0,8.4893,8.4964,8.4822,8.4893,111200.0
2013-08-15 15:05:00,11.94,11.95,11.93,11.94,176000.0,8.4893,8.4964,8.4822,8.4893,176000.0
2013-08-15 15:10:00,11.94,11.94,11.91,11.91,44400.0,8.4893,8.4893,8.468,8.468,44400.0
2013-08-15 15:15:00,11.92,11.92,11.91,11.92,45200.0,8.4751,8.4751,8.468,8.4751,45200.0
2013-08-15 15:20:00,11.92,11.92,11.91,11.91,27200.0,8.4751,8.4751,8.468,8.468,27200.0
2013-08-15 15:25:00,11.91,11.92,11.9,11.91,30000.0,8.468,8.4751,8.4608,8.468,30000.0
2013-08-15 15:30:00,11.91,11.94,11.91,11.94,88800.0,8.468,8.4893,8.468,8.4893,88800.0
2013-08-15 15:35:00,11.94,11.95,11.94,11.95,81200.0,8.4893,8.4964,8.4893,8.4964,81200.0
2013-08-15 15:40:00,11.94,11.95,11.93,11.94,97200.0,8.4893,8.4964,8.4822,8.4893,97200.0
2013-08-15 15:45:00,11.94,11.95,11.93,11.93,139200.0,8.4893,8.4964,8.4822,8.4822,139200.0
2013-08-15 15:50:00,11.94,11.94,11.92,11.92,142800.0,8.4893,8.4893,8.4751,8.4751,142800.0
2013-08-15 15:55:00,11.92,11.94,11.92,11.93,320800.0,8.4751,8.4893,8.4751,8.4822,320800.0
2013-08-16 09:30:00,11.87,11.88,11.8,11.81,290800.0,8.4395,8.4466,8.3897,8.3969,290800.0
2013-08-16 09:35:00,11.82,11.91,11.76,11.91,93600.0,8.404,8.468,8.3613,8.468,93600.0
2013-08-16 09:40:00,11.9,11.96,11.9,11.96,18000.0,8.4608,8.5035,8.4608,8.5035,18000.0
2013-08-16 09:45:00,11.94,12.02,11.94,11.99,72400.0,8.4893,8.5462,8.4893,8.5248,72400.0
2013-08-16 09:50:00,11.98,12.09,11.98,12.09,68800.0,8.5177,8.5959,8.5177,8.5959,68800.0
2013-08-16 09:55:00,12.08,12.1,12.07,12.08,64000.0,8.5888,8.603,8.5817,8.5888,64000.0
2013-08-16 10:00:00,12.08,12.1,12.05,12.09,45200.0,8.5888,8.603,8.5675,8.5959,45200.0
2013-08-16 10:05:00,12.1,12.13,12.1,12.11,71200.0,8.603,8.6244,8.603,8.6102,71200.0
2013-08-16 10:10:00,12.12,12.13,12.11,12.13,28800.0,8.6173,8.6244,8.6102,8.6244,28800.0
2013-08-16 10:15:00,12.13,12.13,12.11,12.12,47200.0,8.6244,8.6244,8.6102,8.6173,47200.0
2013-08-16 10:20:00,12.12,12.12,12.07,12.1,86400.0,8.6173,8.6173,8.5817,8.603,86400.0
2013-08-16 10:25:00,12.09,12.13,12.08,12.13,72800.0,8.5959,8.6244,8.5888,8.6244,72800.0
2013-08-16 10:30:00,12.12,12.12,12.07,12.08,271600.0,8.6173,8.6173,8.5817,8.5888,271600.0
2013-08-16 10:35:00,12.08,12.1,12.08,12.08,88000.0,8.5888,8.603,8.5888,8.5888,88000.0
2013-08-16 10:40:00,12.09,12.11,12.08,12.11,72800.0,8.5959,8.6102,8.5888,8.6102,72800.0
2013-08-16 10:45:00,12.11,12.11,12.1,12.1,52000.0,8.6102,8.6102,8.603,8.603,52000.0
2013-08-16 10:50:00,12.1,12.1,12.07,12.08,30000.0,8.603,8.603,8.5817,8.5888,30000.0
2013-08-16 10:55:00,12.08,12.08,12.04,12.06,35600.0,8.5888,8.5888,8.5604,8.5746,35600.0
2013-08-16 11:00:00,12.06,12.06,12.02,12.02,98400.0,8.5746,8.5746,8.5462,8.5462,98400.0
2013-08-16 11:05:00,12.03,12.03,11.98,11.98,85600.0,8.5533,8.5533,8.5177,8.5177,85600.0
2013-08-16 11:10:00,11.98,11.99,11.95,11.96,112400.0,8.5177,8.5248,8.4964,8.5035,112400.0
2013-08-16 11:15:00,11.96,11.97,11.94,11.95,170400.0,8.5035,8.5106,8.4893,8.4964,170400.0
2013-08-16 11:20:00,11.95,11.96,11.93,11.93,71200.0,8.4964,8.5035,8.4822,8.4822,71200.0
2013-08-16 11:25:00,11.93,11.95,11.91,11.92,86000.0,8.4822,8.4964,8.468,8.4751,86000.0
2013-08-16 11:30:00,11.92,11.92,11.9,11.91,48400.0,8.4751,8.4751,8.4608,8.468,48400.0
2013-08-16 11:35:00,11.92,11.93,11.91,11.93,40400.0,8.4751,8.4822,8.468,8.4822,40400.0
2013-08-16 11:40:00,11.94,11.95,11.93,11.94,72800.0,8.4893,8.4964,8.4822,8.4893,72800.0
2013-08-16 11:45:00,11.94,11.95,11.92,11.95,40000.0,8.4893,8.4964,8.4751,8.4964,40000.0
2013-08-16 11:50:00,11.95,11.95,11.93,11.94,46800.0,8.4964,8.4964,8.4822,8.4893,46800.0
2013-08-16 11:55:00,11.95,11.96,11.94,11.96,12000.0,8.4964,8.5035,8.4893,8.5035,12000.0
2013-08-16 12:00:00,11.95,11.97,11.95,11.97,62000.0,8.4964,8.5106,8.4964,8.5106,62000.0
2013-08-16 12:05:00,11.97,11.98,11.97,11.98,19200.0,8.5106,8.5177,8.5106,8.5177,19200.0
2013-08-16 12:10:00,11.99,12.0,11.98,12.0,25200.0,8.5248,8.5319,8.5177,8.5319,25200.0
2013-08-16 12:15:00,12.0,12.04,11.99,12.03,59200.0,8.5319,8.5604,8.5248,8.5533,59200.0
2013-08-16 12:20:00,12.03,12.04,12.02,12.02,49200.0,8.5533,8.5604,8.5462,8.5462,49200.0
2013-08-16 12:25:00,12.02,12.05,11.99,12.01,238400.0,8.5462,8.5675,8.5248,8.5391,238400.0
2013-08-16 12:30:00,12.0,12.02,12.0,12.0,36000.0,8.5319,8.5462,8.5319,8.5319,36000.0
2013-08-16 12:35:00,12.0,12.0,11.97,11.99,114000.0,8.5319,8.5319,8.5106,8.5248,114000.0
2013-08-16 12:40:00,11.99,12.01,11.96,11.97,232400.0,8.5248,8.5391,8.5035,8.5106,232400.0
2013-08-16 12:45:00,11.97,11.98,11.96,11.97,34000.0,8.5106,8.5177,8.5035,8.5106,34000.0
2013-08-16 12:50:00,11.97,11.97,11.97,11.97,24400.0,8.5106,8.5106,8.5106,8.5106,24400.0
2013-08-16 12:55:00,11.97,11.98,11.97,11.98,14000.0,8.5106,8.5177,8.5106,8.5177,14000.0
2013-08-16 13:00:00,11.98,11.98,11.97,11.97,30800.0,8.5177,8.5177,8.5106,8.5106,30800.0
2013-08-16 13:05:00,11.97,11.97,11.95,11.96,10400.0,8.5106,8.5106,8.4964,8.5035,10400.0
2013-08-16 13:10:00,11.96,11.97,11.95,11.96,35600.0,8.5035,8.5106,8.4964,8.5035,35600.0
2013-08-16 13:15:00,11.96,11.97,11.96,11.97,26800.0,8.5035,8.5106,8.5035,8.5106,26800.0
2013-08-16 13:20:00,11.97,11.98,11.96,11.97,17600.0,8.5106,8.5177,8.5035,8.5106,17600.0
2013-08-16 13:25:00,11.97,11.98,11.97,11.97,44400.0,8.5106,8.5177,8.5106,8.5106,44400.0
2013-08-16 13:30:00,11.98,11.99,11.97,11.97,16800.0,8.5177,8.5248,8.5106,8.5106,16800.0
2013-08-16 13:35:00,11.98,11.98,11.96,11.96,18000.0,8.5177,8.5177,8.5035,8.5035,18000.0
2013-08-16 13:40:00,11.97,11.97,11.95,11.97,30000.0,8.5106,8.5106,8.4964,8.5106,30000.0
2013-08-16 13:45:00,11.97,11.97,11.96,11.97,27600.0,8.5106,8.5106,8.5035,8.5106,27600.0
2013-08-16 13:50:00,11.97,11.98,11.96,11.96,50400.0,8.5106,8.5177,8.5035,8.5035,50400.0
2013-08-16 13:55:00,11.96,11.96,11.95,11.96,36400.0,8.5035,8.5035,8.4964,8.5035,36400.0
2013-08-16 14:00:00,11.96,11.96,11.95,11.96,22800.0,8.5035,8.5035,8.4964,8.5035,22800.0
2013-08-16 14:05:00,11.96,11.96,11.94,11.94,32000.0,8.5035,8.5035,8.4893,8.4893,32000.0
2013-08-16 14:10:00,11.95,11.96,11.95,11.95,27600.0,8.4964,8.5035,8.4964,8.4964,27600.0
2013-08-16 14:15:00,11.95,11.95,11.93,11.93,48000.0,8.4964,8.4964,8.4822,8.4822,48000.0
2013-08-16 14:20:00,11.93,11.95,11.93,11.94,25200.0,8.4822,8.4964,8.4822,8.4893,25200.0
2013-08-16 14:25:00,11.94,11.96,11.94,11.96,25200.0,8.4893,8.5035,8.4893,8.5035,25200.0
2013-08-16 14:30:00,11.96,11.96,11.93,11.93,39200.0,8.5035,8.5035,8.4822,8.4822,39200.0
2013-08-16 14:35:00,11.93,11.93,11.92,11.93,30000.0,8.4822,8.4822,8.4751,8.4822,30000.0
2013-08-16 14:40:00,11.93,11.94,11.93,11.93,49600.0,8.4822,8.4893,8.4822,8.4822,49600.0
2013-08-16 14:45:00,11.93,11.93,11.93,11.93,23600.0,8.4822,8.4822,8.4822,8.4822,23600.0
2013-08-16 14:50:00,11.93,11.95,11.93,11.95,53200.0,8.4822,8.4964,8.4822,8.4964,53200.0
2013-08-16 14:55:00,11.95,11.95,11.94,11.95,38800.0,8.4964,8.4964,8.4893,8.4964,38800.0
2013-08-16 15:00:00,11.95,11.95,11.94,11.95,45600.0,8.4964,8.4964,8.4893,8.4964,45600.0
2013-08-16 15:05:00,11.95,11.95,11.95,11.95,63600.0,8.4964,8.4964,8.4964,8.4964,63600.0
2013-08-16 15:10:00,11.95,11.95,11.94,11.94,48400.0,8.4964,8.4964,8.4893,8.4893,48400.0
2013-08-16 15:15:00,11.94,11.95,11.94,11.94,64800.0,8.4893,8.4964,8.4893,8.4893,64800.0
2013-08-16 15:20:00,11.94,11.95,11.93,11.95,54800.0,8.4893,8.4964,8.4822,8.4964,54800.0
2013-08-16 15:25:00,11.94,11.94,11.93,11.94,64400.0,8.4893,8.4893,8.4822,8.4893,64400.0
2013-08-16 15:30:00,11.93,11.94,11.93,11.94,88000.0,8.4822,8.4893,8.4822,8.4893,88000.0
2013-08-16 15:35:00,11.94,11.94,11.93,11.93,114000.0,8.4893,8.4893,8.4822,8.4822,114000.0
2013-08-16 15:40:00,11.93,11.94,11.92,11.92,73600.0,8.4822,8.4893,8.4751,8.4751,73600.0
2013-08-16 15:45:00,11.92,11.93,11.9,11.91,327600.0,8.4751,8.4822,8.4608,8.468,327600.0
2013-08-16 15:50:00,11.91,11.91,11.9,11.9,164400.0,8.468,8.468,8.4608,8.4608,164400.0
2013-08-16 15:55:00,11.9,11.91,11.9,11.9,399200.0,8.4608,8.468,8.4608,8.4608,399200.0
2013-08-19 09:30:00,11.93,11.96,11.93,11.95,121200.0,8.4822,8.5035,8.4822,8.4964,121200.0
2013-08-19 09:35:00,11.96,11.98,11.95,11.95,136000.0,8.5035,8.5177,8.4964,8.4964,136000.0
2013-08-19 09:40:00,11.95,11.96,11.95,11.96,39600.0,8.4964,8.5035,8.4964,8.5035,39600.0
2013-08-19 09:45:00,11.96,11.96,11.95,11.96,63200.0,8.5035,8.5035,8.4964,8.5035,63200.0
2013-08-19 09:50:00,11.96,11.97,11.96,11.96,190400.0,8.5035,8.5106,8.5035,8.5035,190400.0
2013-08-19 09:55:00,11.96,12.02,11.95,12.02,82800.0,8.5035,8.5462,8.4964,8.5462,82800.0
2013-08-19 10:00:00,12.03,12.06,12.0,12.02,88800.0,8.5533,8.5746,8.5319,8.5462,88800.0
2013-08-19 10:05:00,12.03,12.04,12.02,12.02,58400.0,8.5533,8.5604,8.5462,8.5462,58400.0
2013-08-19 10:10:00,12.02,12.02,11.99,12.01,73600.0,8.5462,8.5462,8.5248,8.5391,73600.0
2013-08-19 10:15:00,12.01,12.01,11.97,11.99,38400.0,8.5391,8.5391,8.5106,8.5248,38400.0
2013-08-19 10:20:00,11.99,11.99,11.97,11.97,30000.0,8.5248,8.5248,8.5106,8.5106,30000.0
2013-08-19 10:25:00,11.97,11.99,11.97,11.98,52000.0,8.5106,8.5248,8.5106,8.5177,52000.0
2013-08-19 10:30:00,11.98,11.99,11.97,11.99,62800.0,8.5177,8.5248,8.5106,8.5248,62800.0
2013-08-19 10:35:00,11.99,11.99,11.97,11.97,86800.0,8.5248,8.5248,8.5106,8.5106,86800.0
2013-08-19 10:40:00,11.97,11.98,11.96,11.97,61600.0,8.5106,8.5177,8.5035,8.5106,61600.0
2013-08-19 10:45:00,11.97,11.98,11.97,11.97,34000.0,8.5106,8.5177,8.5106,8.5106,34000.0
2013-08-19 10:50:00,11.98,11.98,11.97,11.98,74400.0,8.5177,8.5177,8.5106,8.5177,74400.0
2013-08-19 10:55:00,11.97,11.98,11.95,11.97,79200.0,8.5106,8.5177,8.4964,8.5106,79200.0
2013-08-19 11:00:00,11.97,11.97,11.95,11.95,41600.0,8.5106,8.5106,8.4964,8.4964,41600.0
2013-08-19 11:05:00,11.95,11.98,11.95,11.97,61200.0,8.4964,8.5177,8.4964,8.5106,61200.0
2013-08-19 11:10:00,11.96,11.97,11.96,11.97,89600.0,8.5035,8.5106,8.5035,8.5106,89600.0
2013-08-19 11:15:00,11.97,11.97,11.95,11.96,47600.0,8.5106,8.5106,8.4964,8.5035,47600.0
2013-08-19 11:20:00,11.96,11.96,11.95,11.96,46400.0,8.5035,8.5035,8.4964,8.5035,46400.0
2013-08-19 11:25:00,11.96,11.96,11.94,11.95,45600.0,8.5035,8.5035,8.4893,8.4964,45600.0
2013-08-19 11:30:00,11.94,11.94,11.93,11.94,56000.0,8.4893,8.4893,8.4822,8.4893,56000.0
2013-08-19 11:35:00,11.94,11.97,11.94,11.96,50800.0,8.4893,8.5106,8.4893,8.5035,50800.0
2013-08-19 11:40:00,11.96,11.97,11.96,11.96,69200.0,8.5035,8.5106,8.5035,8.5035,69200.0
2013-08-19 11:45:00,11.97,11.97,11.95,11.95,49600.0,8.5106,8.5106,8.4964,8.4964,49600.0
2013-08-19 11:50:00,11.95,11.96,11.94,11.95,22800.0,8.4964,8.5035,8.4893,8.4964,22800.0
2013-08-19 11:55:00,11.96,11.97,11.95,11.95,55200.0,8.5035,8.5106,8.4964,8.4964,55200.0
2013-08-19 12:00:00,11.95,11.96,11.95,11.95,68800.0,8.4964,8.5035,8.4964,8.4964,68800.0
2013-08-19 12:05:00,11.95,11.95,11.94,11.94,35600.0,8.4964,8.4964,8.4893,8.4893,35600.0
2013-08-19 12:10:00,11.94,11.94,11.93,11.93,73200.0,8.4893,8.4893,8.4822,8.4822,73200.0
2013-08-19 12:15:00,11.93,11.94,11.93,11.94,23200.0,8.4822,8.4893,8.4822,8.4893,23200.0
2013-08-19 12:20:00,11.94,11.94,11.92,11.92,55200.0,8.4893,8.4893,8.4751,8.4751,55200.0
2013-08-19 12:25:00,11.92,11.92,11.9,11.9,60800.0,8.4751,8.4751,8.4608,8.4608,60800.0
2013-08-19 12:30:00,11.9,11.92,11.89,11.91,168400.0,8.4608,8.4751,8.4537,8.468,168400.0
2013-08-19 12:35:00,11.91,11.91,11.9,11.91,127200.0,8.468,8.468,8.4608,8.468,127200.0
2013-08-19 12:40:00,11.91,11.93,11.9,11.93,146000.0,8.468,8.4822,8.4608,8.4822,146000.0
2013-08-19 12:45:00,11.93,11.94,11.92,11.93,77200.0,8.4822,8.4893,8.4751,8.4822,77200.0
2013-08-19 12:50:00,11.93,11.93,11.93,11.93,28800.0,8.4822,8.4822,8.4822,8.4822,28800.0
2013-08-19 12:55:00,11.94,11.94,11.93,11.93,61600.0,8.4893,8.4893,8.4822,8.4822,61600.0
2013-08-19 13:00:00,11.93,11.93,11.92,11.92,62800.0,8.4822,8.4822,8.4751,8.4751,62800.0
2013-08-19 13:05:00,11.93,11.93,11.92,11.93,70400.0,8.4822,8.4822,8.4751,8.4822,70400.0
2013-08-19 13:10:00,11.93,11.93,11.92,11.92,30400.0,8.4822,8.4822,8.4751,8.4751,30400.0
2013-08-19 13:15:00,11.93,11.93,11.9,11.91,55600.0,8.4822,8.4822,8.4608,8.468,55600.0
2013-08-19 13:20:00,11.91,11.92,11.91,11.92,25200.0,8.468,8.4751,8.468,8.4751,25200.0
2013-08-19 13:25:00,11.92,11.93,11.9,11.9,36400.0,8.4751,8.4822,8.4608,8.4608,36400.0
2013-08-19 13:30:00,11.9,11.92,11.9,11.9,148800.0,8.4608,8.4751,8.4608,8.4608,148800.0
2013-08-19 13:35:00,11.9,11.95,11.9,11.94,336400.0,8.4608,8.4964,8.4608,8.4893,336400.0
2013-08-19 13:40:00,11.94,11.96,11.93,11.95,91200.0,8.4893,8.5035,8.4822,8.4964,91200.0
2013-08-19 13:45:00,11.95,11.95,11.94,11.94,25600.0,8.4964,8.4964,8.4893,8.4893,25600.0
2013-08-19 13:50:00,11.95,11.95,11.94,11.95,44800.0,8.4964,8.4964,8.4893,8.4964,44800.0
2013-08-19 13:55:00,11.95,11.95,11.94,11.95,49200.0,8.4964,8.4964,8.4893,8.4964,49200.0
2013-08-19 14:00:00,11.95,11.95,11.94,11.95,82000.0,8.4964,8.4964,8.4893,8.4964,82000.0
2013-08-19 14:05:00,11.95,11.95,11.95,11.95,116000.0,8.4964,8.4964,8.4964,8.4964,116000.0
2013-08-19 14:10:00,11.95,11.95,11.95,11.95,75200.0,8.4964,8.4964,8.4964,8.4964,75200.0
2013-08-19 14:15:00,11.95,11.95,11.94,11.95,69200.0,8.4964,8.4964,8.4893,8.4964,69200.0
2013-08-19 14:20:00,11.95,11.95,11.93,11.93,62800.0,8.4964,8.4964,8.4822,8.4822,62800.0
2013-08-19 14:25:00,11.93,11.93,11.91,11.92,70000.0,8.4822,8.4822,8.468,8.4751,70000.0
2013-08-19 14:30:00,11.92,11.92,11.9,11.92,47600.0,8.4751,8.4751,8.4608,8.4751,47600.0
2013-08-19 14:35:00,11.91,11.93,11.91,11.92,36800.0,8.468,8.4822,8.468,8.4751,36800.0
2013-08-19 14:40:00,11.92,11.93,11.91,11.93,48800.0,8.4751,8.4822,8.468,8.4822,48800.0
2013-08-19 14:45:00,11.93,11.94,11.92,11.94,35200.0,8.4822,8.4893,8.4751,8.4893,35200.0
2013-08-19 14:50:00,11.94,11.94,11.92,11.93,28000.0,8.4893,8.4893,8.4751,8.4822,28000.0
2013-08-19 14:55:00,11.93,11.94,11.92,11.93,33600.0,8.4822,8.4893,8.4751,8.4822,33600.0
2013-08-19 15:00:00,11.93,11.93,11.92,11.92,66400.0,8.4822,8.4822,8.4751,8.4751,66400.0
2013-08-19 15:05:00,11.93,11.94,11.92,11.92,70800.0,8.4822,8.4893,8.4751,8.4751,70800.0
2013-08-19 15:10:00,11.93,11.94,11.92,11.93,37200.0,8.4822,8.4893,8.4751,8.4822,37200.0
2013-08-19 15:15:00,11.94,11.95,11.94,11.94,146800.0,8.4893,8.4964,8.4893,8.4893,146800.0
2013-08-19 15:20:00,11.94,11.95,11.93,11.95,67200.0,8.4893,8.4964,8.4822,8.4964,67200.0
2013-08-19 15:25:00,11.95,11.95,11.94,11.94,80000.0,8.4964,8.4964,8.4893,8.4893,80000.0
2013-08-19 15:30:00,11.94,11.94,11.93,11.94,63600.0,8.4893,8.4893,8.4822,8.4893,63600.0
2013-08-19 15:35:00,11.93,11.94,11.92,11.93,139200.0,8.4822,8.4893,8.4751,8.4822,139200.0
2013-08-19 15:40:00,11.93,11.94,11.92,11.93,68000.0,8.4822,8.4893,8.4751,8.4822,68000.0
2013-08-19 15:45:00,11.93,11.95,11.92,11.93,279200.0,8.4822,8.4964,8.4751,8.4822,279200.0
2013-08-19 15:50:00,11.93,11.93,11.92,11.93,226400.0,8.4822,8.4822,8.4751,8.4822,226400.0
2013-08-19 15:55:00,11.93,11.94,11.92,11.92,396800.0,8.4822,8.4893,8.4751,8.4751,396800.0
2013-08-20 09:30:00,12.04,12.06,11.96,11.98,286000.0,8.5604,8.5746,8.5035,8.5177,286000.0
2013-08-20 09:35:00,11.98,11.98,11.94,11.97,39600.0,8.5177,8.5177,8.4893,8.5106,39600.0
2013-08-20 09:40:00,11.96,12.02,11.93,11.98,84000.0,8.5035,8.5462,8.4822,8.5177,84000.0
2013-08-20 09:45:00,11.99,12.01,11.96,11.98,111200.0,8.5248,8.5391,8.5035,8.5177,111200.0
2013-08-20 09:50:00,11.97,12.01,11.96,12.0,52000.0,8.5106,8.5391,8.5035,8.5319,52000.0
2013-08-20 09:55:00,11.98,12.0,11.95,11.97,100800.0,8.5177,8.5319,8.4964,8.5106,100800.0
2013-08-20 10:00:00,11.97,11.98,11.94,11.96,152400.0,8.5106,8.5177,8.4893,8.5035,152400.0
2013-08-20 10:05:00,11.96,11.98,11.95,11.97,64800.0,8.5035,8.5177,8.4964,8.5106,64800.0
2013-08-20 10:10:00,11.96,11.99,11.95,11.96,104400.0,8.5035,8.5248,8.4964,8.5035,104400.0
2013-08-20 10:15:00,11.96,11.99,11.96,11.96,137600.0,8.5035,8.5248,8.5035,8.5035,137600.0
2013-08-20 10:20:00,11.96,11.99,11.95,11.96,134800.0,8.5035,8.5248,8.4964,8.5035,134800.0
2013-08-20 10:25:00,11.96,12.0,11.95,11.99,42400.0,8.5035,8.5319,8.4964,8.5248,42400.0
2013-08-20 10:30:00,11.99,12.0,11.97,12.0,226000.0,8.5248,8.5319,8.5106,8.5319,226000.0
2013-08-20 10:35:00,11.99,12.0,11.98,11.99,153200.0,8.5248,8.5319,8.5177,8.5248,153200.0
2013-08-20 10:40:00,11.99,12.0,11.97,11.98,39600.0,8.5248,8.5319,8.5106,8.5177,39600.0
2013-08-20 10:45:00,11.98,11.99,11.97,11.99,96400.0,8.5177,8.5248,8.5106,8.5248,96400.0
2013-08-20 10:50:00,11.99,12.0,11.98,11.99,88400.0,8.5248,8.5319,8.5177,8.5248,88400.0
2013-08-20 10:55:00,11.99,12.0,11.97,11.98,127600.0,8.5248,8.5319,8.5106,8.5177,127600.0
2013-08-20 11:00:00,11.98,11.99,11.97,11.97,38800.0,8.5177,8.5248,8.5106,8.5106,38800.0
2013-08-20 11:05:00,11.97,11.99,11.97,11.99,24000.0,8.5106,8.5248,8.5106,8.5248,24000.0
2013-08-20 11:10:00,11.98,11.99,11.97,11.98,22400.0,8.5177,8.5248,8.5106,8.5177,22400.0
2013-08-20 11:15:00,11.98,11.99,11.98,11.98,23200.0,8.5177,8.5248,8.5177,8.5177,23200.0
2013-08-20 11:20:00,11.98,12.0,11.98,11.99,29200.0,8.5177,8.5319,8.5177,8.5248,29200.0
2013-08-20 11:25:00,11.99,11.99,11.95,11.95,80400.0,8.5248,8.5248,8.4964,8.4964,80400.0
2013-08-20 11:30:00,11.96,11.99,11.96,11.98,74000.0,8.5035,8.5248,8.5035,8.5177,74000.0
2013-08-20 11:35:00,11.99,11.99,11.97,11.98,27600.0,8.5248,8.5248,8.5106,8.5177,27600.0
2013-08-20 11:40:00,11.99,12.0,11.99,12.0,79200.0,8.5248,8.5319,8.5248,8.5319,79200.0
2013-08-20 11:45:00,12.0,12.02,11.99,12.01,157600.0,8.5319,8.5462,8.5248,8.5391,157600.0
2013-08-20 11:50:00,12.01,12.03,12.01,12.02,118800.0,8.5391,8.5533,8.5391,8.5462,118800.0
2013-08-20 11:55:00,12.03,12.03,12.0,12.0,97200.0,8.5533,8.5533,8.5319,8.5319,97200.0
2013-08-20 12:00:00,12.01,12.03,12.01,12.02,47200.0,8.5391,8.5533,8.5391,8.5462,47200.0
2013-08-20 12:05:00,12.03,12.03,12.0,12.01,115200.0,8.5533,8.5533,8.5319,8.5391,115200.0
2013-08-20 12:10:00,12.01,12.01,12.0,12.01,21200.0,8.5391,8.5391,8.5319,8.5391,21200.0
2013-08-20 12:15:00,12.01,12.05,12.0,12.02,162000.0,8.5391,8.5675,8.5319,8.5462,162000.0
2013-08-20 12:20:00,12.02,12.03,12.02,12.02,51200.0,8.5462,8.5533,8.5462,8.5462,51200.0
2013-08-20 12:25:00,12.02,12.07,12.02,12.07,90000.0,8.5462,8.5817,8.5462,8.5817,90000.0
2013-08-20 12:30:00,12.07,12.07,12.05,12.05,236800.0,8.5817,8.5817,8.5675,8.5675,236800.0
2013-08-20 12:35:00,12.06,12.06,12.05,12.05,46800.0,8.5746,8.5746,8.5675,8.5675,46800.0
2013-08-20 12:40:00,12.05,12.06,12.05,12.05,58000.0,8.5675,8.5746,8.5675,8.5675,58000.0
2013-08-20 12:45:00,12.04,12.06,12.04,12.05,89200.0,8.5604,8.5746,8.5604,8.5675,89200.0
2013-08-20 12:50:00,12.05,12.08,12.05,12.08,32400.0,8.5675,8.5888,8.5675,8.5888,32400.0
2013-08-20 12:55:00,12.08,12.09,12.07,12.07,57600.0,8.5888,8.5959,8.5817,8.5817,57600.0
2013-08-20 13:00:00,12.08,12.08,12.07,12.07,32800.0,8.5888,8.5888,8.5817,8.5817,32800.0
2013-08-20 13:05:00,12.07,12.08,12.07,12.08,30000.0,8.5817,8.5888,8.5817,8.5888,30000.0
2013-08-20 13:10:00,12.08,12.08,12.06,12.06,57200.0,8.5888,8.5888,8.5746,8.5746,57200.0
2013-08-20 13:15:00,12.06,12.08,12.06,12.06,40000.0,8.5746,8.5888,8.5746,8.5746,40000.0
2013-08-20 13:20:00,12.06,12.07,12.06,12.06,37600.0,8.5746,8.5817,8.5746,8.5746,37600.0
2013-08-20 13:25:00,12.06,12.06,12.05,12.06,32000.0,8.5746,8.5746,8.5675,8.5746,32000.0
2013-08-20 13:30:00,12.05,12.06,12.04,12.05,73600.0,8.5675,8.5746,8.5604,8.5675,73600.0
2013-08-20 13:35:00,12.05,12.07,12.05,12.05,30400.0,8.5675,8.5817,8.5675,8.5675,30400.0
2013-08-20 13:40:00,12.05,12.06,12.05,12.05,40000.0,8.5675,8.5746,8.5675,8.5675,40000.0
2013-08-20 13:45:00,12.05,12.06,12.05,12.05,86000.0,8.5675,8.5746,8.5675,8.5675,86000.0
2013-08-20 13:50:00,12.05,12.05,12.04,12.05,37600.0,8.5675,8.5675,8.5604,8.5675,37600.0
2013-08-20 13:55:00,12.05,12.05,12.04,12.05,23600.0,8.5675,8.5675,8.5604,8.5675,23600.0
2013-08-20 14:00:00,12.05,12.05,12.04,12.05,41200.0,8.5675,8.5675,8.5604,8.5675,41200.0
2013-08-20 14:05:00,12.05,12.05,12.04,12.05,32400.0,8.5675,8.5675,8.5604,8.5675,32400.0
2013-08-20 14:10:00,12.05,12.06,12.04,12.05,44800.0,8.5675,8.5746,8.5604,8.5675,44800.0
2013-08-20 14:15:00,12.05,12.06,12.05,12.05,65600.0,8.5675,8.5746,8.5675,8.5675,65600.0
2013-08-20 14:20:00,12.05,12.05,12.02,12.02,83200.0,8.5675,8.5675,8.5462,8.5462,83200.0
2013-08-20 14:25:00,12.02,12.03,12.01,12.02,89600.0,8.5462,8.5533,8.5391,8.5462,89600.0
2013-08-20 14:30:00,12.02,12.03,12.0,12.01,209600.0,8.5462,8.5533,8.5319,8.5391,209600.0
2013-08-20 14:35:00,12.01,12.01,12.0,12.01,38800.0,8.5391,8.5391,8.5319,8.5391,38800.0
2013-08-20 14:40:00,12.01,12.02,12.01,12.01,67200.0,8.5391,8.5462,8.5391,8.5391,67200.0
2013-08-20 14:45:00,12.01,12.01,11.99,11.99,227200.0,8.5391,8.5391,8.5248,8.5248,227200.0
2013-08-20 14:50:00,11.99,12.0,11.99,12.0,156400.0,8.5248,8.5319,8.5248,8.5319,156400.0
2013-08-20 14:55:00,12.0,12.0,11.99,11.99,80800.0,8.5319,8.5319,8.5248,8.5248,80800.0
2013-08-20 15:00:00,11.99,12.0,11.99,12.0,43600.0,8.5248,8.5319,8.5248,8.5319,43600.0
2013-08-20 15:05:00,12.0,12.0,11.99,12.0,94000.0,8.5319,8.5319,8.5248,8.5319,94000.0
2013-08-20 15:10:00,12.0,12.0,11.99,11.99,90800.0,8.5319,8.5319,8.5248,8.5248,90800.0
2013-08-20 15:15:00,11.99,12.0,11.99,12.0,99600.0,8.5248,8.5319,8.5248,8.5319,99600.0
2013-08-20 15:20:00,12.0,12.0,11.99,12.0,81600.0,8.5319,8.5319,8.5248,8.5319,81600.0
2013-08-20 15:25:00,12.0,12.0,11.99,12.0,185600.0,8.5319,8.5319,8.5248,8.5319,185600.0
2013-08-20 15:30:00,12.0,12.02,12.0,12.02,359200.0,8.5319,8.5462,8.5319,8.5462,359200.0
2013-08-20 15:35:00,12.02,12.05,12.02,12.04,153200.0,8.5462,8.5675,8.5462,8.5604,153200.0
2013-08-20 15:40:00,12.04,12.08,12.04,12.08,193600.0,8.5604,8.5888,8.5604,8.5888,193600.0
2013-08-20 15:45:00,12.08,12.08,12.05,12.07,180800.0,8.5888,8.5888,8.5675,8.5817,180800.0
2013-08-20 15:50:00,12.07,12.07,12.06,12.06,121200.0,8.5817,8.5817,8.5746,8.5746,121200.0
2013-08-20 15:55:00,12.06,12.08,12.06,12.06,296000.0,8.5746,8.5888,8.5746,8.5746,296000.0
2013-08-21 09:30:00,12.0,12.03,11.94,11.99,120000.0,8.5319,8.5533,8.4893,8.5248,120000.0
2013-08-21 09:35:00,11.98,12.02,11.98,12.02,25600.0,8.5177,8.5462,8.5177,8.5462,25600.0
2013-08-21 09:40:00,12.02,12.07,12.0,12.04,342800.0,8.5462,8.5817,8.5319,8.5604,342800.0
2013-08-21 09:45:00,12.03,12.1,12.03,12.07,56800.0,8.5533,8.603,8.5533,8.5817,56800.0
2013-08-21 09:50:00,12.06,12.09,12.03,12.09,135200.0,8.5746,8.5959,8.5533,8.5959,135200.0
2013-08-21 09:55:00,12.08,12.12,12.08,12.1,120800.0,8.5888,8.6173,8.5888,8.603,120800.0
2013-08-21 10:00:00,12.11,12.15,12.09,12.15,76000.0,8.6102,8.6386,8.5959,8.6386,76000.0
2013-08-21 10:05:00,12.15,12.15,12.12,12.12,52000.0,8.6386,8.6386,8.6173,8.6173,52000.0
2013-08-21 10:10:00,12.12,12.14,12.1,12.11,211600.0,8.6173,8.6315,8.603,8.6102,211600.0
2013-08-21 10:15:00,12.11,12.14,12.1,12.1,108800.0,8.6102,8.6315,8.603,8.603,108800.0
2013-08-21 10:20:00,12.1,12.12,12.1,12.12,145200.0,8.603,8.6173,8.603,8.6173,145200.0
2013-08-21 10:25:00,12.12,12.12,12.11,12.12,40400.0,8.6173,8.6173,8.6102,8.6173,40400.0
2013-08-21 10:30:00,12.12,12.12,12.11,12.11,42000.0,8.6173,8.6173,8.6102,8.6102,42000.0
2013-08-21 10:35:00,12.11,12.11,12.1,12.11,39600.0,8.6102,8.6102,8.603,8.6102,39600.0
2013-08-21 10:40:00,12.12,12.15,12.12,12.15,71200.0,8.6173,8.6386,8.6173,8.6386,71200.0
2013-08-21 10:45:00,12.15,12.16,12.15,12.15,87600.0,8.6386,8.6457,8.6386,8.6386,87600.0
2013-08-21 10:50:00,12.15,12.15,12.11,12.12,30400.0,8.6386,8.6386,8.6102,8.6173,30400.0
2013-08-21 10:55:00,12.11,12.11,12.08,12.09,106000.0,8.6102,8.6102,8.5888,8.5959,106000.0
2013-08-21 11:00:00,12.08,12.08,12.05,12.05,63200.0,8.5888,8.5888,8.5675,8.5675,63200.0
2013-08-21 11:05:00,12.05,12.05,12.02,12.02,48000.0,8.5675,8.5675,8.5462,8.5462,48000.0
2013-08-21 11:10:00,12.01,12.03,12.01,12.02,36800.0,8.5391,8.5533,8.5391,8.5462,36800.0
2013-08-21 11:15:00,12.02,12.03,12.02,12.02,38400.0,8.5462,8.5533,8.5462,8.5462,38400.0
2013-08-21 11:20:00,12.03,12.03,12.01,12.01,29600.0,8.5533,8.5533,8.5391,8.5391,29600.0
2013-08-21 11:25:00,12.0,12.01,11.96,11.96,74800.0,8.5319,8.5391,8.5035,8.5035,74800.0
2013-08-21 11:30:00,11.96,11.97,11.94,11.95,54000.0,8.5035,8.5106,8.4893,8.4964,54000.0
2013-08-21 11:35:00,11.96,11.97,11.93,11.93,45600.0,8.5035,8.5106,8.4822,8.4822,45600.0
2013-08-21 11:40:00,11.93,11.93,11.91,11.93,52800.0,8.4822,8.4822,8.468,8.4822,52800.0
2013-08-21 11:45:00,11.93,11.93,11.89,11.89,50000.0,8.4822,8.4822,8.4537,8.4537,50000.0
2013-08-21 11:50:00,11.89,11.89,11.88,11.89,44400.0,8.4537,8.4537,8.4466,8.4537,44400.0
2013-08-21 11:55:00,11.89,11.91,11.88,11.91,46800.0,8.4537,8.468,8.4466,8.468,46800.0
2013-08-21 12:00:00,11.91,11.92,11.91,11.92,36000.0,8.468,8.4751,8.468,8.4751,36000.0
2013-08-21 12:05:00,11.92,11.92,11.89,11.89,54000.0,8.4751,8.4751,8.4537,8.4537,54000.0
2013-08-21 12:10:00,11.89,11.9,11.89,11.89,28800.0,8.4537,8.4608,8.4537,8.4537,28800.0
2013-08-21 12:15:00,11.89,11.93,11.89,11.93,42800.0,8.4537,8.4822,8.4537,8.4822,42800.0
2013-08-21 12:20:00,11.93,11.93,11.9,11.9,28800.0,8.4822,8.4822,8.4608,8.4608,28800.0
2013-08-21 12:25:00,11.9,11.9,11.88,11.88,53200.0,8.4608,8.4608,8.4466,8.4466,53200.0
2013-08-21 12:30:00,11.88,11.89,11.86,11.87,90800.0,8.4466,8.4537,8.4324,8.4395,90800.0
2013-08-21 12:35:00,11.87,11.87,11.86,11.87,44000.0,8.4395,8.4395,8.4324,8.4395,44000.0
2013-08-21 12:40:00,11.87,11.87,11.86,11.87,51200.0,8.4395,8.4395,8.4324,8.4395,51200.0
2013-08-21 12:45:00,11.87,11.87,11.85,11.85,41600.0,8.4395,8.4395,8.4253,8.4253,41600.0
2013-08-21 12:50:00,11.85,11.85,11.84,11.85,36400.0,8.4253,8.4253,8.4182,8.4253,36400.0
2013-08-21 12:55:00,11.84,11.86,11.84,11.85,39200.0,8.4182,8.4324,8.4182,8.4253,39200.0
2013-08-21 13:00:00,11.86,11.86,11.83,11.85,49600.0,8.4324,8.4324,8.4111,8.4253,49600.0
2013-08-21 13:05:00,11.85,11.88,11.85,11.88,40800.0,8.4253,8.4466,8.4253,8.4466,40800.0
2013-08-21 13:10:00,11.87,11.9,11.87,11.9,56400.0,8.4395,8.4608,8.4395,8.4608,56400.0
2013-08-21 13:15:00,11.9,11.91,11.89,11.9,32400.0,8.4608,8.468,8.4537,8.4608,32400.0
2013-08-21 13:20:00,11.89,11.9,11.89,11.9,43600.0,8.4537,8.4608,8.4537,8.4608,43600.0
2013-08-21 13:25:00,11.9,11.9,11.87,11.87,57200.0,8.4608,8.4608,8.4395,8.4395,57200.0
2013-08-21 13:30:00,11.87,11.88,11.87,11.88,35600.0,8.4395,8.4466,8.4395,8.4466,35600.0
2013-08-21 13:35:00,11.88,11.89,11.88,11.89,31200.0,8.4466,8.4537,8.4466,8.4537,31200.0
2013-08-21 13:40:00,11.88,11.9,11.88,11.9,65200.0,8.4466,8.4608,8.4466,8.4608,65200.0
2013-08-21 13:45:00,11.9,11.93,11.9,11.92,62800.0,8.4608,8.4822,8.4608,8.4751,62800.0
2013-08-21 13:50:00,11.92,11.92,11.9,11.91,81600.0,8.4751,8.4751,8.4608,8.468,81600.0
2013-08-21 13:55:00,11.91,11.92,11.9,11.92,29600.0,8.468,8.4751,8.4608,8.4751,29600.0
2013-08-21 14:00:00,11.92,11.92,11.88,11.89,72800.0,8.4751,8.4751,8.4466,8.4537,72800.0
2013-08-21 14:05:00,11.88,11.89,11.83,11.87,121200.0,8.4466,8.4537,8.4111,8.4395,121200.0
2013-08-21 14:10:00,11.87,11.93,11.87,11.88,84800.0,8.4395,8.4822,8.4395,8.4466,84800.0
2013-08-21 14:15:00,11.88,11.91,11.86,11.88,64800.0,8.4466,8.468,8.4324,8.4466,64800.0
2013-08-21 14:20:00,11.87,11.88,11.85,11.87,60000.0,8.4395,8.4466,8.4253,8.4395,60000.0
2013-08-21 14:25:00,11.87,11.9,11.86,11.89,52800.0,8.4395,8.4608,8.4324,8.4537,52800.0
2013-08-21 14:30:00,11.89,11.97,11.88,11.96,116400.0,8.4537,8.5106,8.4466,8.5035,116400.0
2013-08-21 14:35:00,11.96,11.99,11.96,11.99,86400.0,8.5035,8.5248,8.5035,8.5248,86400.0
2013-08-21 14:40:00,11.99,12.01,11.98,11.99,139600.0,8.5248,8.5391,8.5177,8.5248,139600.0
2013-08-21 14:45:00,12.0,12.01,11.99,12.01,67200.0,8.5319,8.5391,8.5248,8.5391,67200.0
2013-08-21 14:50:00,12.0,12.0,11.99,11.99,70800.0,8.5319,8.5319,8.5248,8.5248,70800.0
2013-08-21 14:55:00,11.99,12.0,11.99,11.99,48000.0,8.5248,8.5319,8.5248,8.5248,48000.0
2013-08-21 15:00:00,11.99,12.0,11.97,11.98,79600.0,8.5248,8.5319,8.5106,8.5177,79600.0
2013-08-21 15:05:00,11.98,11.98,11.96,11.96,87600.0,8.5177,8.5177,8.5035,8.5035,87600.0
2013-08-21 15:10:00,11.96,11.98,11.95,11.98,97600.0,8.5035,8.5177,8.4964,8.5177,97600.0
2013-08-21 15:15:00,11.97,11.97,11.96,11.97,97600.0,8.5106,8.5106,8.5035,8.5106,97600.0
2013-08-21 15:20:00,11.96,11.97,11.96,11.96,65200.0,8.5035,8.5106,8.5035,8.5035,65200.0
2013-08-21 15:25:00,11.96,11.97,11.95,11.95,84800.0,8.5035,8.5106,8.4964,8.4964,84800.0
2013-08-21 15:30:00,11.95,11.97,11.95,11.97,60000.0,8.4964,8.5106,8.4964,8.5106,60000.0
2013-08-21 15:35:00,11.97,11.97,11.96,11.96,82400.0,8.5106,8.5106,8.5035,8.5035,82400.0
2013-08-21 15:40:00,11.97,11.97,11.95,11.96,127600.0,8.5106,8.5106,8.4964,8.5035,127600.0
2013-08-21 15:45:00,11.96,11.96,11.94,11.95,178000.0,8.5035,8.5035,8.4893,8.4964,178000.0
2013-08-21 15:50:00,11.95,11.95,11.93,11.93,169600.0,8.4964,8.4964,8.4822,8.4822,169600.0
2013-08-21 15:55:00,11.93,11.94,11.9,11.9,424000.0,8.4822,8.4893,8.4608,8.4608,424000.0
2013-08-22 09:30:00,13.47,13.85,13.38,13.65,3389600.0,9.5771,9.8473,9.5131,9.7051,3389600.0
2013-08-22 09:35:00,13.65,13.94,13.57,13.89,2626800.0,9.7051,9.9113,9.6482,9.8757,2626800.0
2013-08-22 09:40:00,13.88,14.02,13.77,13.93,2623600.0,9.8686,9.9682,9.7904,9.9042,2623600.0
2013-08-22 09:45:00,13.94,14.0,13.81,13.95,1748000.0,9.9113,9.9539,9.8189,9.9184,1748000.0
2013-08-22 09:50:00,13.96,13.99,13.67,13.74,1419200.0,9.9255,9.9468,9.7193,9.7691,1419200.0
2013-08-22 09:55:00,13.74,13.74,13.59,13.59,1236400.0,9.7691,9.7691,9.6624,9.6624,1236400.0
2013-08-22 10:00:00,13.59,13.7,13.56,13.56,925600.0,9.6624,9.7406,9.6411,9.6411,925600.0
2013-08-22 10:05:00,13.56,13.62,13.52,13.56,963600.0,9.6411,9.6838,9.6127,9.6411,963600.0
2013-08-22 10:10:00,13.56,13.69,13.56,13.66,1010400.0,9.6411,9.7335,9.6411,9.7122,1010400.0
2013-08-22 10:15:00,13.66,13.66,13.56,13.57,606800.0,9.7122,9.7122,9.6411,9.6482,606800.0
2013-08-22 10:20:00,13.56,13.57,13.4,13.44,1462400.0,9.6411,9.6482,9.5273,9.5558,1462400.0
2013-08-22 10:25:00,13.45,13.45,13.28,13.36,922800.0,9.5629,9.5629,9.442,9.4989,922800.0
2013-08-22 10:30:00,13.37,13.45,13.29,13.37,641200.0,9.506,9.5629,9.4491,9.506,641200.0
2013-08-22 10:35:00,13.37,13.38,13.24,13.28,853200.0,9.506,9.5131,9.4136,9.442,853200.0
2013-08-22 10:40:00,13.28,13.32,13.09,13.19,1304000.0,9.442,9.4705,9.3069,9.378,1304000.0
2013-08-22 10:45:00,13.19,13.37,13.19,13.31,670800.0,9.378,9.506,9.378,9.4634,670800.0
2013-08-22 10:50:00,13.31,13.38,13.26,13.3,476000.0,9.4634,9.5131,9.4278,9.4562,476000.0
2013-08-22 10:55:00,13.28,13.38,13.28,13.37,443200.0,9.442,9.5131,9.442,9.506,443200.0
2013-08-22 11:00:00,13.37,13.38,13.15,13.17,570000.0,9.506,9.5131,9.3496,9.3638,570000.0
2013-08-22 11:05:00,13.15,13.25,13.1,13.13,909200.0,9.3496,9.4207,9.314,9.3354,909200.0
2013-08-22 11:10:00,13.13,13.24,13.13,13.23,328800.0,9.3354,9.4136,9.3354,9.4065,328800.0
2013-08-22 11:15:00,13.23,13.3,13.18,13.21,491600.0,9.4065,9.4562,9.3709,9.3923,491600.0
2013-08-22 11:20:00,13.23,13.29,13.16,13.24,412400.0,9.4065,9.4491,9.3567,9.4136,412400.0
2013-08-22 11:25:00,13.24,13.32,13.22,13.32,403600.0,9.4136,9.4705,9.3994,9.4705,403600.0
2013-08-22 11:30:00,13.32,13.38,13.25,13.26,500800.0,9.4705,9.5131,9.4207,9.4278,500800.0
2013-08-22 11:35:00,13.26,13.38,13.25,13.31,412400.0,9.4278,9.5131,9.4207,9.4634,412400.0
2013-08-22 11:40:00,13.31,13.33,13.16,13.18,469600.0,9.4634,9.4776,9.3567,9.3709,469600.0
2013-08-22 11:45:00,13.18,13.25,13.17,13.23,379600.0,9.3709,9.4207,9.3638,9.4065,379600.0
2013-08-22 11:50:00,13.23,13.28,13.22,13.24,205200.0,9.4065,9.442,9.3994,9.4136,205200.0
2013-08-22 11:55:00,13.24,13.28,13.23,13.26,228800.0,9.4136,9.442,9.4065,9.4278,228800.0
2013-08-22 12:00:00,13.26,13.26,13.22,13.25,251200.0,9.4278,9.4278,9.3994,9.4207,251200.0
2013-08-22 12:05:00,13.25,13.26,13.23,13.23,211600.0,9.4207,9.4278,9.4065,9.4065,211600.0
2013-08-22 12:10:00,13.24,13.35,13.24,13.32,285600.0,9.4136,9.4918,9.4136,9.4705,285600.0
2013-08-22 12:15:00,13.32,13.34,13.28,13.29,144400.0,9.4705,9.4847,9.442,9.4491,144400.0
2013-08-22 12:20:00,13.3,13.32,13.3,13.31,187600.0,9.4562,9.4705,9.4562,9.4634,187600.0
2013-08-22 12:25:00,13.31,13.32,13.3,13.31,97200.0,9.4634,9.4705,9.4562,9.4634,97200.0
2013-08-22 12:30:00,13.31,13.31,13.24,13.25,133600.0,9.4634,9.4634,9.4136,9.4207,133600.0
2013-08-22 12:35:00,13.24,13.25,13.19,13.25,108800.0,9.4136,9.4207,9.378,9.4207,108800.0
2013-08-22 12:40:00,13.24,13.25,13.22,13.22,62000.0,9.4136,9.4207,9.3994,9.3994,62000.0
2013-08-22 12:45:00,13.22,13.23,13.08,13.09,220000.0,9.3994,9.4065,9.2998,9.3069,220000.0
2013-08-22 12:50:00,13.09,13.15,13.03,13.03,288000.0,9.3069,9.3496,9.2643,9.2643,288000.0
2013-08-22 12:55:00,13.03,13.05,12.97,12.99,545200.0,9.2643,9.2785,9.2216,9.2358,545200.0
2013-08-22 13:00:00,13.0,13.09,12.99,13.05,139200.0,9.2429,9.3069,9.2358,9.2785,139200.0
2013-08-22 13:05:00,13.07,13.09,13.03,13.03,145200.0,9.2927,9.3069,9.2643,9.2643,145200.0
2013-08-22 13:10:00,13.04,13.08,13.02,13.06,74000.0,9.2714,9.2998,9.2572,9.2856,74000.0
2013-08-22 13:15:00,13.07,13.09,13.06,13.09,111200.0,9.2927,9.3069,9.2856,9.3069,111200.0
2013-08-22 13:20:00,13.08,13.12,13.06,13.11,111600.0,9.2998,9.3283,9.2856,9.3212,111600.0
2013-08-22 13:25:00,13.11,13.12,13.05,13.08,81200.0,9.3212,9.3283,9.2785,9.2998,81200.0
2013-08-22 13:30:00,13.1,13.13,13.1,13.1,61200.0,9.314,9.3354,9.314,9.314,61200.0
2013-08-22 13:35:00,13.1,13.1,13.03,13.04,84800.0,9.314,9.314,9.2643,9.2714,84800.0
2013-08-22 13:40:00,13.05,13.05,13.01,13.05,83200.0,9.2785,9.2785,9.2501,9.2785,83200.0
2013-08-22 13:45:00,13.06,13.09,13.05,13.05,38400.0,9.2856,9.3069,9.2785,9.2785,38400.0
2013-08-22 13:50:00,13.05,13.08,13.04,13.06,56400.0,9.2785,9.2998,9.2714,9.2856,56400.0
2013-08-22 13:55:00,13.06,13.12,13.06,13.12,77600.0,9.2856,9.3283,9.2856,9.3283,77600.0
2013-08-22 14:00:00,13.11,13.22,13.11,13.2,227200.0,9.3212,9.3994,9.3212,9.3851,227200.0
2013-08-22 14:05:00,13.2,13.22,13.18,13.21,77200.0,9.3851,9.3994,9.3709,9.3923,77200.0
2013-08-22 14:10:00,13.2,13.24,13.19,13.24,94400.0,9.3851,9.4136,9.378,9.4136,94400.0
2013-08-22 14:15:00,13.24,13.25,13.21,13.22,149600.0,9.4136,9.4207,9.3923,9.3994,149600.0
2013-08-22 14:20:00,13.22,13.22,13.18,13.21,54000.0,9.3994,9.3994,9.3709,9.3923,54000.0
2013-08-22 14:25:00,13.2,13.22,13.16,13.19,72800.0,9.3851,9.3994,9.3567,9.378,72800.0
2013-08-22 14:30:00,13.19,13.24,13.19,13.21,83200.0,9.378,9.4136,9.378,9.3923,83200.0
2013-08-22 14:35:00,13.22,13.24,13.19,13.22,49200.0,9.3994,9.4136,9.378,9.3994,49200.0
2013-08-22 14:40:00,13.24,13.26,13.19,13.2,157200.0,9.4136,9.4278,9.378,9.3851,157200.0
2013-08-22 14:45:00,13.21,13.31,13.21,13.31,114000.0,9.3923,9.4634,9.3923,9.4634,114000.0
2013-08-22 14:50:00,13.31,13.32,13.22,13.22,120800.0,9.4634,9.4705,9.3994,9.3994,120800.0
2013-08-22 14:55:00,13.22,13.28,13.19,13.2,179200.0,9.3994,9.442,9.378,9.3851,179200.0
2013-08-22 15:00:00,13.21,13.24,13.21,13.21,47200.0,9.3923,9.4136,9.3923,9.3923,47200.0
2013-08-22 15:05:00,13.22,13.22,13.13,13.16,168400.0,9.3994,9.3994,9.3354,9.3567,168400.0
2013-08-22 15:10:00,13.16,13.17,13.08,13.09,212800.0,9.3567,9.3638,9.2998,9.3069,212800.0
2013-08-22 15:15:00,13.09,13.12,13.02,13.06,94400.0,9.3069,9.3283,9.2572,9.2856,94400.0
2013-08-22 15:20:00,13.06,13.06,13.03,13.04,150400.0,9.2856,9.2856,9.2643,9.2714,150400.0
2013-08-22 15:25:00,13.04,13.07,12.94,12.94,365600.0,9.2714,9.2927,9.2003,9.2003,365600.0
2013-08-22 15:30:00,12.94,13.02,12.92,13.02,441600.0,9.2003,9.2572,9.1861,9.2572,441600.0
2013-08-22 15:35:00,13.02,13.04,12.89,12.91,546800.0,9.2572,9.2714,9.1647,9.179,546800.0
2013-08-22 15:40:00,12.91,12.96,12.9,12.94,488400.0,9.179,9.2145,9.1718,9.2003,488400.0
2013-08-22 15:45:00,12.94,12.98,12.93,12.97,445200.0,9.2003,9.2287,9.1932,9.2216,445200.0
2013-08-22 15:50:00,12.97,13.0,12.96,12.99,440800.0,9.2216,9.2429,9.2145,9.2358,440800.0
2013-08-22 15:55:00,12.99,13.01,12.96,12.98,992400.0,9.2358,9.2501,9.2145,9.2287,992400.0
2013-08-23 09:30:00,13.2,13.21,13.01,13.06,354000.0,9.3851,9.3923,9.2501,9.2856,354000.0
2013-08-23 09:35:00,13.08,13.1,13.02,13.06,148400.0,9.2998,9.314,9.2572,9.2856,148400.0
2013-08-23 09:40:00,13.06,13.15,13.03,13.05,163200.0,9.2856,9.3496,9.2643,9.2785,163200.0
2013-08-23 09:45:00,13.06,13.06,12.96,13.01,226800.0,9.2856,9.2856,9.2145,9.2501,226800.0
2013-08-23 09:50:00,13.0,13.02,12.94,13.01,120000.0,9.2429,9.2572,9.2003,9.2501,120000.0
2013-08-23 09:55:00,13.01,13.01,12.95,12.97,80400.0,9.2501,9.2501,9.2074,9.2216,80400.0
2013-08-23 10:00:00,12.97,12.97,12.88,12.94,278400.0,9.2216,9.2216,9.1576,9.2003,278400.0
2013-08-23 10:05:00,12.93,12.95,12.88,12.94,80800.0,9.1932,9.2074,9.1576,9.2003,80800.0
2013-08-23 10:10:00,12.94,12.94,12.9,12.92,88800.0,9.2003,9.2003,9.1718,9.1861,88800.0
2013-08-23 10:15:00,12.93,12.93,12.88,12.89,143200.0,9.1932,9.1932,9.1576,9.1647,143200.0
2013-08-23 10:20:00,12.89,12.9,12.82,12.84,479200.0,9.1647,9.1718,9.115,9.1292,479200.0
2013-08-23 10:25:00,12.84,12.87,12.82,12.83,92000.0,9.1292,9.1505,9.115,9.1221,92000.0
2013-08-23 10:30:00,12.83,12.84,12.81,12.83,87600.0,9.1221,9.1292,9.1079,9.1221,87600.0
2013-08-23 10:35:00,12.83,12.83,12.78,12.79,154800.0,9.1221,9.1221,9.0865,9.0936,154800.0
2013-08-23 10:40:00,12.78,12.81,12.77,12.81,153200.0,9.0865,9.1079,9.0794,9.1079,153200.0
2013-08-23 10:45:00,12.81,12.81,12.79,12.81,88000.0,9.1079,9.1079,9.0936,9.1079,88000.0
2013-08-23 10:50:00,12.81,12.81,12.78,12.79,70400.0,9.1079,9.1079,9.0865,9.0936,70400.0
2013-08-23 10:55:00,12.79,12.86,12.79,12.84,77200.0,9.0936,9.1434,9.0936,9.1292,77200.0
2013-08-23 11:00:00,12.85,12.86,12.82,12.82,78000.0,9.1363,9.1434,9.115,9.115,78000.0
2013-08-23 11:05:00,12.82,12.83,12.81,12.82,43200.0,9.115,9.1221,9.1079,9.115,43200.0
2013-08-23 11:10:00,12.82,12.82,12.8,12.8,88400.0,9.115,9.115,9.1007,9.1007,88400.0
2013-08-23 11:15:00,12.8,12.84,12.8,12.84,65600.0,9.1007,9.1292,9.1007,9.1292,65600.0
2013-08-23 11:20:00,12.83,12.84,12.8,12.83,72000.0,9.1221,9.1292,9.1007,9.1221,72000.0
2013-08-23 11:25:00,12.84,12.84,12.83,12.84,127600.0,9.1292,9.1292,9.1221,9.1292,127600.0
2013-08-23 11:30:00,12.84,12.87,12.84,12.87,73600.0,9.1292,9.1505,9.1292,9.1505,73600.0
2013-08-23 11:35:00,12.87,12.88,12.87,12.88,84000.0,9.1505,9.1576,9.1505,9.1576,84000.0
2013-08-23 11:40:00,12.87,12.9,12.87,12.9,84800.0,9.1505,9.1718,9.1505,9.1718,84800.0
2013-08-23 11:45:00,12.9,12.93,12.9,12.9,159200.0,9.1718,9.1932,9.1718,9.1718,159200.0
2013-08-23 11:50:00,12.9,12.91,12.88,12.88,128000.0,9.1718,9.179,9.1576,9.1576,128000.0
2013-08-23 11:55:00,12.88,12.88,12.85,12.86,48800.0,9.1576,9.1576,9.1363,9.1434,48800.0
2013-08-23 12:00:00,12.86,12.87,12.84,12.85,56800.0,9.1434,9.1505,9.1292,9.1363,56800.0
2013-08-23 12:05:00,12.85,12.85,12.84,12.85,60000.0,9.1363,9.1363,9.1292,9.1363,60000.0
2013-08-23 12:10:00,12.85,12.86,12.84,12.85,33600.0,9.1363,9.1434,9.1292,9.1363,33600.0
2013-08-23 12:15:00,12.85,12.86,12.84,12.85,40400.0,9.1363,9.1434,9.1292,9.1363,40400.0
2013-08-23 12:20:00,12.85,12.86,12.84,12.86,42000.0,9.1363,9.1434,9.1292,9.1434,42000.0
2013-08-23 12:25:00,12.86,12.86,12.85,12.85,56800.0,9.1434,9.1434,9.1363,9.1363,56800.0
2013-08-23 12:30:00,12.85,12.85,12.84,12.84,42000.0,9.1363,9.1363,9.1292,9.1292,42000.0
2013-08-23 12:35:00,12.84,12.86,12.84,12.86,49200.0,9.1292,9.1434,9.1292,9.1434,49200.0
2013-08-23 12:40:00,12.86,12.86,12.84,12.85,27600.0,9.1434,9.1434,9.1292,9.1363,27600.0
2013-08-23 12:45:00,12.85,12.85,12.84,12.84,26800.0,9.1363,9.1363,9.1292,9.1292,26800.0
2013-08-23 12:50:00,12.84,12.85,12.81,12.84,107600.0,9.1292,9.1363,9.1079,9.1292,107600.0
2013-08-23 12:55:00,12.84,12.84,12.82,12.83,40000.0,9.1292,9.1292,9.115,9.1221,40000.0
2013-08-23 13:00:00,12.83,12.83,12.82,12.83,46800.0,9.1221,9.1221,9.115,9.1221,46800.0
2013-08-23 13:05:00,12.83,12.83,12.8,12.8,65200.0,9.1221,9.1221,9.1007,9.1007,65200.0
2013-08-23 13:10:00,12.8,12.8,12.8,12.8,46400.0,9.1007,9.1007,9.1007,9.1007,46400.0
2013-08-23 13:15:00,12.8,12.8,12.78,12.79,59200.0,9.1007,9.1007,9.0865,9.0936,59200.0
2013-08-23 13:20:00,12.78,12.8,12.78,12.79,70800.0,9.0865,9.1007,9.0865,9.0936,70800.0
2013-08-23 13:25:00,12.78,12.78,12.75,12.76,110800.0,9.0865,9.0865,9.0652,9.0723,110800.0
2013-08-23 13:30:00,12.76,12.76,12.75,12.76,112400.0,9.0723,9.0723,9.0652,9.0723,112400.0
2013-08-23 13:35:00,12.76,12.76,12.73,12.74,118800.0,9.0723,9.0723,9.051,9.0581,118800.0
2013-08-23 13:40:00,12.74,12.74,12.7,12.7,139200.0,9.0581,9.0581,9.0296,9.0296,139200.0
2013-08-23 13:45:00,12.7,12.78,12.7,12.76,130800.0,9.0296,9.0865,9.0296,9.0723,130800.0
2013-08-23 13:50:00,12.76,12.79,12.75,12.78,53200.0,9.0723,9.0936,9.0652,9.0865,53200.0
2013-08-23 13:55:00,12.79,12.81,12.79,12.8,82000.0,9.0936,9.1079,9.0936,9.1007,82000.0
2013-08-23 14:00:00,12.8,12.8,12.78,12.8,122000.0,9.1007,9.1007,9.0865,9.1007,122000.0
2013-08-23 14:05:00,12.8,12.81,12.79,12.8,60000.0,9.1007,9.1079,9.0936,9.1007,60000.0
2013-08-23 14:10:00,12.81,12.81,12.8,12.8,58400.0,9.1079,9.1079,9.1007,9.1007,58400.0
2013-08-23 14:15:00,12.79,12.79,12.76,12.77,71600.0,9.0936,9.0936,9.0723,9.0794,71600.0
2013-08-23 14:20:00,12.76,12.79,12.76,12.77,63600.0,9.0723,9.0936,9.0723,9.0794,63600.0
2013-08-23 14:25:00,12.77,12.79,12.77,12.79,39200.0,9.0794,9.0936,9.0794,9.0936,39200.0
2013-08-23 14:30:00,12.79,12.81,12.79,12.81,69600.0,9.0936,9.1079,9.0936,9.1079,69600.0
2013-08-23 14:35:00,12.82,12.83,12.81,12.82,66000.0,9.115,9.1221,9.1079,9.115,66000.0
2013-08-23 14:40:00,12.81,12.82,12.79,12.79,63200.0,9.1079,9.115,9.0936,9.0936,63200.0
2013-08-23 14:45:00,12.79,12.82,12.79,12.81,92000.0,9.0936,9.115,9.0936,9.1079,92000.0
2013-08-23 14:50:00,12.81,12.83,12.81,12.83,77200.0,9.1079,9.1221,9.1079,9.1221,77200.0
2013-08-23 14:55:00,12.83,12.86,12.83,12.86,120400.0,9.1221,9.1434,9.1221,9.1434,120400.0
2013-08-23 15:00:00,12.86,12.88,12.85,12.88,146800.0,9.1434,9.1576,9.1363,9.1576,146800.0
2013-08-23 15:05:00,12.88,12.89,12.87,12.89,160000.0,9.1576,9.1647,9.1505,9.1647,160000.0
2013-08-23 15:10:00,12.88,12.9,12.88,12.88,134000.0,9.1576,9.1718,9.1576,9.1576,134000.0
2013-08-23 15:15:00,12.88,12.9,12.88,12.9,170800.0,9.1576,9.1718,9.1576,9.1718,170800.0
2013-08-23 15:20:00,12.9,12.92,12.89,12.92,145200.0,9.1718,9.1861,9.1647,9.1861,145200.0
2013-08-23 15:25:00,12.92,12.93,12.9,12.91,113200.0,9.1861,9.1932,9.1718,9.179,113200.0
2013-08-23 15:30:00,12.91,12.92,12.9,12.92,105200.0,9.179,9.1861,9.1718,9.1861,105200.0
2013-08-23 15:35:00,12.91,12.92,12.9,12.91,104000.0,9.179,9.1861,9.1718,9.179,104000.0
2013-08-23 15:40:00,12.9,12.91,12.9,12.9,117600.0,9.1718,9.179,9.1718,9.1718,117600.0
2013-08-23 15:45:00,12.9,12.92,12.88,12.92,272800.0,9.1718,9.1861,9.1576,9.1861,272800.0
2013-08-23 15:50:00,12.91,12.93,12.91,12.93,186400.0,9.179,9.1932,9.179,9.1932,186400.0
2013-08-23 15:55:00,12.93,12.94,12.91,12.91,490000.0,9.1932,9.2003,9.179,9.179,490000.0
2013-08-26 09:30:00,12.89,13.0,12.89,12.98,102000.0,9.1647,9.2429,9.1647,9.2287,102000.0
2013-08-26 09:35:00,12.99,13.09,12.98,13.06,186800.0,9.2358,9.3069,9.2287,9.2856,186800.0
2013-08-26 09:40:00,13.06,13.08,13.04,13.05,98800.0,9.2856,9.2998,9.2714,9.2785,98800.0
2013-08-26 09:45:00,13.05,13.06,12.97,12.99,98400.0,9.2785,9.2856,9.2216,9.2358,98400.0
2013-08-26 09:50:00,12.98,13.02,12.94,12.94,52800.0,9.2287,9.2572,9.2003,9.2003,52800.0
2013-08-26 09:55:00,12.95,12.97,12.94,12.95,154800.0,9.2074,9.2216,9.2003,9.2074,154800.0
2013-08-26 10:00:00,12.94,13.0,12.94,12.99,79200.0,9.2003,9.2429,9.2003,9.2358,79200.0
2013-08-26 10:05:00,12.99,13.02,12.97,13.01,78800.0,9.2358,9.2572,9.2216,9.2501,78800.0
2013-08-26 10:10:00,13.02,13.08,13.02,13.06,82000.0,9.2572,9.2998,9.2572,9.2856,82000.0
2013-08-26 10:15:00,13.06,13.09,13.06,13.06,56800.0,9.2856,9.3069,9.2856,9.2856,56800.0
2013-08-26 10:20:00,13.06,13.08,13.05,13.06,56400.0,9.2856,9.2998,9.2785,9.2856,56400.0
2013-08-26 10:25:00,13.06,13.08,13.06,13.06,40000.0,9.2856,9.2998,9.2856,9.2856,40000.0
2013-08-26 10:30:00,13.07,13.08,13.06,13.07,80400.0,9.2927,9.2998,9.2856,9.2927,80400.0
2013-08-26 10:35:00,13.08,13.13,13.07,13.13,199600.0,9.2998,9.3354,9.2927,9.3354,199600.0
2013-08-26 10:40:00,13.13,13.15,13.13,13.14,51600.0,9.3354,9.3496,9.3354,9.3425,51600.0
2013-08-26 10:45:00,13.15,13.18,13.13,13.18,127200.0,9.3496,9.3709,9.3354,9.3709,127200.0
2013-08-26 10:50:00,13.17,13.22,13.14,13.21,172400.0,9.3638,9.3994,9.3425,9.3923,172400.0
2013-08-26 10:55:00,13.21,13.24,13.2,13.21,107600.0,9.3923,9.4136,9.3851,9.3923,107600.0
2013-08-26 11:00:00,13.21,13.22,13.17,13.17,61600.0,9.3923,9.3994,9.3638,9.3638,61600.0
2013-08-26 11:05:00,13.17,13.18,13.17,13.17,80400.0,9.3638,9.3709,9.3638,9.3638,80400.0
2013-08-26 11:10:00,13.17,13.22,13.17,13.22,109200.0,9.3638,9.3994,9.3638,9.3994,109200.0
2013-08-26 11:15:00,13.22,13.24,13.21,13.24,86000.0,9.3994,9.4136,9.3923,9.4136,86000.0
2013-08-26 11:20:00,13.24,13.24,13.23,13.23,83600.0,9.4136,9.4136,9.4065,9.4065,83600.0
2013-08-26 11:25:00,13.23,13.24,13.21,13.22,114800.0,9.4065,9.4136,9.3923,9.3994,114800.0
2013-08-26 11:30:00,13.22,13.28,13.22,13.24,264800.0,9.3994,9.442,9.3994,9.4136,264800.0
2013-08-26 11:35:00,13.24,13.27,13.24,13.26,49600.0,9.4136,9.4349,9.4136,9.4278,49600.0
2013-08-26 11:40:00,13.26,13.28,13.25,13.27,162400.0,9.4278,9.442,9.4207,9.4349,162400.0
2013-08-26 11:45:00,13.27,13.3,13.27,13.28,67200.0,9.4349,9.4562,9.4349,9.442,67200.0
2013-08-26 11:50:00,13.28,13.28,13.24,13.25,128000.0,9.442,9.442,9.4136,9.4207,128000.0
2013-08-26 11:55:00,13.25,13.25,13.24,13.24,44400.0,9.4207,9.4207,9.4136,9.4136,44400.0
2013-08-26 12:00:00,13.25,13.25,13.22,13.23,48000.0,9.4207,9.4207,9.3994,9.4065,48000.0
2013-08-26 12:05:00,13.22,13.24,13.21,13.22,38800.0,9.3994,9.4136,9.3923,9.3994,38800.0
2013-08-26 12:10:00,13.21,13.22,13.21,13.22,48800.0,9.3923,9.3994,9.3923,9.3994,48800.0
2013-08-26 12:15:00,13.22,13.25,13.22,13.25,29200.0,9.3994,9.4207,9.3994,9.4207,29200.0
2013-08-26 12:20:00,13.25,13.28,13.24,13.27,56000.0,9.4207,9.442,9.4136,9.4349,56000.0
2013-08-26 12:25:00,13.27,13.27,13.24,13.24,47200.0,9.4349,9.4349,9.4136,9.4136,47200.0
2013-08-26 12:30:00,13.24,13.26,13.24,13.26,43600.0,9.4136,9.4278,9.4136,9.4278,43600.0
2013-08-26 12:35:00,13.26,13.26,13.24,13.25,24800.0,9.4278,9.4278,9.4136,9.4207,24800.0
2013-08-26 12:40:00,13.24,13.26,13.24,13.26,43600.0,9.4136,9.4278,9.4136,9.4278,43600.0
2013-08-26 12:45:00,13.26,13.26,13.24,13.25,17600.0,9.4278,9.4278,9.4136,9.4207,17600.0
2013-08-26 12:50:00,13.24,13.25,13.23,13.23,37200.0,9.4136,9.4207,9.4065,9.4065,37200.0
2013-08-26 12:55:00,13.24,13.24,13.24,13.24,40000.0,9.4136,9.4136,9.4136,9.4136,40000.0
2013-08-26 13:00:00,13.24,13.25,13.24,13.25,80800.0,9.4136,9.4207,9.4136,9.4207,80800.0
2013-08-26 13:05:00,13.25,13.25,13.24,13.24,59200.0,9.4207,9.4207,9.4136,9.4136,59200.0
2013-08-26 13:10:00,13.25,13.25,13.24,13.24,119200.0,9.4207,9.4207,9.4136,9.4136,119200.0
2013-08-26 13:15:00,13.24,13.24,13.22,13.22,57200.0,9.4136,9.4136,9.3994,9.3994,57200.0
2013-08-26 13:20:00,13.22,13.23,13.22,13.23,32000.0,9.3994,9.4065,9.3994,9.4065,32000.0
2013-08-26 13:25:00,13.23,13.23,13.22,13.22,68800.0,9.4065,9.4065,9.3994,9.3994,68800.0
2013-08-26 13:30:00,13.22,13.22,13.19,13.19,74000.0,9.3994,9.3994,9.378,9.378,74000.0
2013-08-26 13:35:00,13.2,13.21,13.16,13.17,199600.0,9.3851,9.3923,9.3567,9.3638,199600.0
2013-08-26 13:40:00,13.17,13.17,13.15,13.16,45600.0,9.3638,9.3638,9.3496,9.3567,45600.0
2013-08-26 13:45:00,13.16,13.17,13.15,13.16,136000.0,9.3567,9.3638,9.3496,9.3567,136000.0
2013-08-26 13:50:00,13.16,13.18,13.15,13.18,32400.0,9.3567,9.3709,9.3496,9.3709,32400.0
2013-08-26 13:55:00,13.17,13.18,13.16,13.18,62000.0,9.3638,9.3709,9.3567,9.3709,62000.0
2013-08-26 14:00:00,13.18,13.18,13.17,13.18,78800.0,9.3709,9.3709,9.3638,9.3709,78800.0
2013-08-26 14:05:00,13.18,13.18,13.17,13.18,28400.0,9.3709,9.3709,9.3638,9.3709,28400.0
2013-08-26 14:10:00,13.17,13.19,13.17,13.19,144000.0,9.3638,9.378,9.3638,9.378,144000.0
2013-08-26 14:15:00,13.19,13.2,13.19,13.2,108000.0,9.378,9.3851,9.378,9.3851,108000.0
2013-08-26 14:20:00,13.2,13.2,13.19,13.19,163600.0,9.3851,9.3851,9.378,9.378,163600.0
2013-08-26 14:25:00,13.19,13.2,13.19,13.19,44400.0,9.378,9.3851,9.378,9.378,44400.0
2013-08-26 14:30:00,13.19,13.2,13.19,13.19,96800.0,9.378,9.3851,9.378,9.378,96800.0
2013-08-26 14:35:00,13.19,13.19,13.19,13.19,174400.0,9.378,9.378,9.378,9.378,174400.0
2013-08-26 14:40:00,13.19,13.2,13.19,13.19,132800.0,9.378,9.3851,9.378,9.378,132800.0
2013-08-26 14:45:00,13.19,13.2,13.19,13.2,73200.0,9.378,9.3851,9.378,9.3851,73200.0
2013-08-26 14:50:00,13.2,13.22,13.2,13.22,98400.0,9.3851,9.3994,9.3851,9.3994,98400.0
2013-08-26 14:55:00,13.22,13.22,13.21,13.22,110400.0,9.3994,9.3994,9.3923,9.3994,110400.0
2013-08-26 15:00:00,13.22,13.22,13.2,13.21,85600.0,9.3994,9.3994,9.3851,9.3923,85600.0
2013-08-26 15:05:00,13.21,13.21,13.2,13.2,135200.0,9.3923,9.3923,9.3851,9.3851,135200.0
2013-08-26 15:10:00,13.2,13.21,13.16,13.16,249600.0,9.3851,9.3923,9.3567,9.3567,249600.0
2013-08-26 15:15:00,13.16,13.16,13.12,13.12,366400.0,9.3567,9.3567,9.3283,9.3283,366400.0
2013-08-26 15:20:00,13.12,13.13,13.09,13.12,270800.0,9.3283,9.3354,9.3069,9.3283,270800.0
2013-08-26 15:25:00,13.12,13.12,13.08,13.1,126000.0,9.3283,9.3283,9.2998,9.314,126000.0
2013-08-26 15:30:00,13.1,13.16,13.1,13.16,180800.0,9.314,9.3567,9.314,9.3567,180800.0
2013-08-26 15:35:00,13.15,13.15,13.12,13.13,217600.0,9.3496,9.3496,9.3283,9.3354,217600.0
2013-08-26 15:40:00,13.13,13.14,13.11,13.12,244800.0,9.3354,9.3425,9.3212,9.3283,244800.0
2013-08-26 15:45:00,13.11,13.13,13.09,13.09,310000.0,9.3212,9.3354,9.3069,9.3069,310000.0
2013-08-26 15:50:00,13.09,13.1,13.08,13.09,284000.0,9.3069,9.314,9.2998,9.3069,284000.0
2013-08-26 15:55:00,13.09,13.1,13.09,13.1,379600.0,9.3069,9.314,9.3069,9.314,379600.0
2013-08-27 09:30:00,13.01,13.02,12.87,12.91,162000.0,9.2501,9.2572,9.1505,9.179,162000.0
2013-08-27 09:35:00,12.92,12.96,12.9,12.93,43200.0,9.1861,9.2145,9.1718,9.1932,43200.0
2013-08-27 09:40:00,12.93,12.96,12.92,12.94,29200.0,9.1932,9.2145,9.1861,9.2003,29200.0
2013-08-27 09:45:00,12.92,12.96,12.89,12.91,237200.0,9.1861,9.2145,9.1647,9.179,237200.0
2013-08-27 09:50:00,12.9,12.96,12.88,12.88,166400.0,9.1718,9.2145,9.1576,9.1576,166400.0
2013-08-27 09:55:00,12.88,12.88,12.81,12.83,102000.0,9.1576,9.1576,9.1079,9.1221,102000.0
2013-08-27 10:00:00,12.84,12.86,12.77,12.78,79600.0,9.1292,9.1434,9.0794,9.0865,79600.0
2013-08-27 10:05:00,12.77,12.77,12.7,12.74,207200.0,9.0794,9.0794,9.0296,9.0581,207200.0
2013-08-27 10:10:00,12.74,12.74,12.69,12.71,132000.0,9.0581,9.0581,9.0225,9.0368,132000.0
2013-08-27 10:15:00,12.71,12.71,12.65,12.65,113600.0,9.0368,9.0368,8.9941,8.9941,113600.0
2013-08-27 10:20:00,12.65,12.69,12.65,12.67,165200.0,8.9941,9.0225,8.9941,9.0083,165200.0
2013-08-27 10:25:00,12.67,12.7,12.64,12.69,87200.0,9.0083,9.0296,8.987,9.0225,87200.0
2013-08-27 10:30:00,12.69,12.7,12.65,12.65,100800.0,9.0225,9.0296,8.9941,8.9941,100800.0
2013-08-27 10:35:00,12.65,12.71,12.63,12.68,77600.0,8.9941,9.0368,8.9799,9.0154,77600.0
2013-08-27 10:40:00,12.68,12.72,12.68,12.72,150400.0,9.0154,9.0439,9.0154,9.0439,150400.0
2013-08-27 10:45:00,12.72,12.72,12.65,12.65,47600.0,9.0439,9.0439,8.9941,8.9941,47600.0
2013-08-27 10:50:00,12.65,12.67,12.59,12.6,298800.0,8.9941,9.0083,8.9514,8.9585,298800.0
2013-08-27 10:55:00,12.6,12.62,12.59,12.62,90000.0,8.9585,8.9728,8.9514,8.9728,90000.0
2013-08-27 11:00:00,12.62,12.63,12.61,12.62,168000.0,8.9728,8.9799,8.9657,8.9728,168000.0
2013-08-27 11:05:00,12.62,12.62,12.56,12.56,87600.0,8.9728,8.9728,8.9301,8.9301,87600.0
2013-08-27 11:10:00,12.57,12.59,12.56,12.56,87200.0,8.9372,8.9514,8.9301,8.9301,87200.0
2013-08-27 11:15:00,12.56,12.64,12.56,12.64,57200.0,8.9301,8.987,8.9301,8.987,57200.0
2013-08-27 11:20:00,12.65,12.67,12.65,12.67,56400.0,8.9941,9.0083,8.9941,9.0083,56400.0
2013-08-27 11:25:00,12.67,12.69,12.64,12.64,76800.0,9.0083,9.0225,8.987,8.987,76800.0
2013-08-27 11:30:00,12.64,12.65,12.62,12.63,63600.0,8.987,8.9941,8.9728,8.9799,63600.0
2013-08-27 11:35:00,12.63,12.65,12.61,12.63,37600.0,8.9799,8.9941,8.9657,8.9799,37600.0
2013-08-27 11:40:00,12.63,12.65,12.62,12.62,25600.0,8.9799,8.9941,8.9728,8.9728,25600.0
2013-08-27 11:45:00,12.63,12.63,12.61,12.61,74800.0,8.9799,8.9799,8.9657,8.9657,74800.0
2013-08-27 11:50:00,12.61,12.62,12.58,12.59,56000.0,8.9657,8.9728,8.9443,8.9514,56000.0
2013-08-27 11:55:00,12.59,12.6,12.59,12.6,42400.0,8.9514,8.9585,8.9514,8.9585,42400.0
2013-08-27 12:00:00,12.6,12.61,12.58,12.58,208800.0,8.9585,8.9657,8.9443,8.9443,208800.0
2013-08-27 12:05:00,12.58,12.59,12.54,12.54,84000.0,8.9443,8.9514,8.9159,8.9159,84000.0
2013-08-27 12:10:00,12.54,12.55,12.52,12.54,92800.0,8.9159,8.923,8.9017,8.9159,92800.0
2013-08-27 12:15:00,12.55,12.55,12.53,12.55,62400.0,8.923,8.923,8.9088,8.923,62400.0
2013-08-27 12:20:00,12.54,12.55,12.54,12.54,58000.0,8.9159,8.923,8.9159,8.9159,58000.0
2013-08-27 12:25:00,12.54,12.56,12.54,12.55,51600.0,8.9159,8.9301,8.9159,8.923,51600.0
2013-08-27 12:30:00,12.55,12.58,12.55,12.56,62800.0,8.923,8.9443,8.923,8.9301,62800.0
2013-08-27 12:35:00,12.56,12.6,12.56,12.6,44000.0,8.9301,8.9585,8.9301,8.9585,44000.0
2013-08-27 12:40:00,12.59,12.59,12.55,12.58,51200.0,8.9514,8.9514,8.923,8.9443,51200.0
2013-08-27 12:45:00,12.58,12.58,12.55,12.56,55200.0,8.9443,8.9443,8.923,8.9301,55200.0
2013-08-27 12:50:00,12.56,12.57,12.56,12.56,27600.0,8.9301,8.9372,8.9301,8.9301,27600.0
2013-08-27 12:55:00,12.56,12.57,12.55,12.57,65200.0,8.9301,8.9372,8.923,8.9372,65200.0
2013-08-27 13:00:00,12.56,12.57,12.56,12.57,64800.0,8.9301,8.9372,8.9301,8.9372,64800.0
2013-08-27 13:05:00,12.57,12.58,12.56,12.58,50800.0,8.9372,8.9443,8.9301,8.9443,50800.0
2013-08-27 13:10:00,12.58,12.59,12.58,12.58,46400.0,8.9443,8.9514,8.9443,8.9443,46400.0
2013-08-27 13:15:00,12.59,12.59,12.58,12.58,45200.0,8.9514,8.9514,8.9443,8.9443,45200.0
2013-08-27 13:20:00,12.58,12.59,12.57,12.58,72800.0,8.9443,8.9514,8.9372,8.9443,72800.0
2013-08-27 13:25:00,12.58,12.59,12.57,12.59,170400.0,8.9443,8.9514,8.9372,8.9514,170400.0
2013-08-27 13:30:00,12.59,12.62,12.59,12.61,56400.0,8.9514,8.9728,8.9514,8.9657,56400.0
2013-08-27 13:35:00,12.61,12.64,12.61,12.63,62800.0,8.9657,8.987,8.9657,8.9799,62800.0
2013-08-27 13:40:00,12.63,12.65,12.63,12.65,38400.0,8.9799,8.9941,8.9799,8.9941,38400.0
2013-08-27 13:45:00,12.65,12.66,12.65,12.65,40000.0,8.9941,9.0012,8.9941,8.9941,40000.0
2013-08-27 13:50:00,12.65,12.66,12.64,12.65,44400.0,8.9941,9.0012,8.987,8.9941,44400.0
2013-08-27 13:55:00,12.65,12.65,12.63,12.63,38400.0,8.9941,8.9941,8.9799,8.9799,38400.0
2013-08-27 14:00:00,12.63,12.63,12.61,12.62,38000.0,8.9799,8.9799,8.9657,8.9728,38000.0
2013-08-27 14:05:00,12.62,12.63,12.61,12.62,62800.0,8.9728,8.9799,8.9657,8.9728,62800.0
2013-08-27 14:10:00,12.62,12.62,12.55,12.55,112800.0,8.9728,8.9728,8.923,8.923,112800.0
2013-08-27 14:15:00,12.55,12.59,12.55,12.59,40000.0,8.923,8.9514,8.923,8.9514,40000.0
2013-08-27 14:20:00,12.59,12.61,12.56,12.56,45600.0,8.9514,8.9657,8.9301,8.9301,45600.0
2013-08-27 14:25:00,12.56,12.58,12.55,12.57,44800.0,8.9301,8.9443,8.923,8.9372,44800.0
2013-08-27 14:30:00,12.58,12.59,12.57,12.57,34800.0,8.9443,8.9514,8.9372,8.9372,34800.0
2013-08-27 14:35:00,12.56,12.59,12.56,12.59,61600.0,8.9301,8.9514,8.9301,8.9514,61600.0
2013-08-27 14:40:00,12.58,12.58,12.56,12.57,130400.0,8.9443,8.9443,8.9301,8.9372,130400.0
2013-08-27 14:45:00,12.57,12.57,12.55,12.56,87600.0,8.9372,8.9372,8.923,8.9301,87600.0
2013-08-27 14:50:00,12.55,12.56,12.55,12.56,70400.0,8.923,8.9301,8.923,8.9301,70400.0
2013-08-27 14:55:00,12.56,12.57,12.56,12.56,120400.0,8.9301,8.9372,8.9301,8.9301,120400.0
2013-08-27 15:00:00,12.56,12.56,12.54,12.55,154400.0,8.9301,8.9301,8.9159,8.923,154400.0
2013-08-27 15:05:00,12.54,12.55,12.48,12.49,303200.0,8.9159,8.923,8.8732,8.8803,303200.0
2013-08-27 15:10:00,12.49,12.49,12.43,12.43,574800.0,8.8803,8.8803,8.8377,8.8377,574800.0
2013-08-27 15:15:00,12.43,12.43,12.39,12.39,248400.0,8.8377,8.8377,8.8092,8.8092,248400.0
2013-08-27 15:20:00,12.4,12.42,12.36,12.37,369600.0,8.8163,8.8306,8.7879,8.795,369600.0
2013-08-27 15:25:00,12.37,12.39,12.37,12.38,150800.0,8.795,8.8092,8.795,8.8021,150800.0
2013-08-27 15:30:00,12.38,12.38,12.36,12.37,246400.0,8.8021,8.8021,8.7879,8.795,246400.0
2013-08-27 15:35:00,12.37,12.37,12.35,12.35,240400.0,8.795,8.795,8.7808,8.7808,240400.0
2013-08-27 15:40:00,12.35,12.36,12.34,12.35,180400.0,8.7808,8.7879,8.7737,8.7808,180400.0
2013-08-27 15:45:00,12.35,12.38,12.35,12.37,368000.0,8.7808,8.8021,8.7808,8.795,368000.0
2013-08-27 15:50:00,12.37,12.37,12.34,12.34,414800.0,8.795,8.795,8.7737,8.7737,414800.0
2013-08-27 15:55:00,12.34,12.35,12.34,12.34,802400.0,8.7737,8.7808,8.7737,8.7737,802400.0
2013-08-28 09:30:00,12.34,12.41,12.34,12.38,109200.0,8.7737,8.8235,8.7737,8.8021,109200.0
2013-08-28 09:35:00,12.38,12.42,12.37,12.4,224000.0,8.8021,8.8306,8.795,8.8163,224000.0
2013-08-28 09:40:00,12.4,12.51,12.4,12.47,184000.0,8.8163,8.8946,8.8163,8.8661,184000.0
2013-08-28 09:45:00,12.47,12.52,12.43,12.5,82800.0,8.8661,8.9017,8.8377,8.8874,82800.0
2013-08-28 09:50:00,12.51,12.51,12.41,12.42,151200.0,8.8946,8.8946,8.8235,8.8306,151200.0
2013-08-28 09:55:00,12.42,12.43,12.35,12.37,94800.0,8.8306,8.8377,8.7808,8.795,94800.0
2013-08-28 10:00:00,12.38,12.4,12.34,12.4,162000.0,8.8021,8.8163,8.7737,8.8163,162000.0
2013-08-28 10:05:00,12.4,12.41,12.35,12.36,68000.0,8.8163,8.8235,8.7808,8.7879,68000.0
2013-08-28 10:10:00,12.35,12.41,12.34,12.38,62800.0,8.7808,8.8235,8.7737,8.8021,62800.0
2013-08-28 10:15:00,12.38,12.45,12.37,12.45,71200.0,8.8021,8.8519,8.795,8.8519,71200.0
2013-08-28 10:20:00,12.44,12.46,12.41,12.46,48000.0,8.8448,8.859,8.8235,8.859,48000.0
2013-08-28 10:25:00,12.45,12.46,12.43,12.44,116000.0,8.8519,8.859,8.8377,8.8448,116000.0
2013-08-28 10:30:00,12.44,12.49,12.44,12.49,51600.0,8.8448,8.8803,8.8448,8.8803,51600.0
2013-08-28 10:35:00,12.49,12.52,12.47,12.47,127600.0,8.8803,8.9017,8.8661,8.8661,127600.0
2013-08-28 10:40:00,12.47,12.48,12.45,12.47,128400.0,8.8661,8.8732,8.8519,8.8661,128400.0
2013-08-28 10:45:00,12.47,12.49,12.45,12.47,340800.0,8.8661,8.8803,8.8519,8.8661,340800.0
2013-08-28 10:50:00,12.46,12.48,12.46,12.47,58000.0,8.859,8.8732,8.859,8.8661,58000.0
2013-08-28 10:55:00,12.48,12.49,12.46,12.49,409200.0,8.8732,8.8803,8.859,8.8803,409200.0
2013-08-28 11:00:00,12.49,12.53,12.49,12.53,56800.0,8.8803,8.9088,8.8803,8.9088,56800.0
2013-08-28 11:05:00,12.53,12.55,12.53,12.53,58400.0,8.9088,8.923,8.9088,8.9088,58400.0
2013-08-28 11:10:00,12.53,12.53,12.51,12.52,133200.0,8.9088,8.9088,8.8946,8.9017,133200.0
2013-08-28 11:15:00,12.51,12.51,12.49,12.49,60000.0,8.8946,8.8946,8.8803,8.8803,60000.0
2013-08-28 11:20:00,12.49,12.54,12.49,12.53,50400.0,8.8803,8.9159,8.8803,8.9088,50400.0
2013-08-28 11:25:00,12.53,12.53,12.48,12.48,62000.0,8.9088,8.9088,8.8732,8.8732,62000.0
2013-08-28 11:30:00,12.49,12.49,12.46,12.47,75200.0,8.8803,8.8803,8.859,8.8661,75200.0
2013-08-28 11:35:00,12.47,12.47,12.46,12.46,42000.0,8.8661,8.8661,8.859,8.859,42000.0
2013-08-28 11:40:00,12.47,12.5,12.46,12.5,50400.0,8.8661,8.8874,8.859,8.8874,50400.0
2013-08-28 11:45:00,12.5,12.51,12.5,12.51,43600.0,8.8874,8.8946,8.8874,8.8946,43600.0
2013-08-28 11:50:00,12.51,12.54,12.51,12.54,58400.0,8.8946,8.9159,8.8946,8.9159,58400.0
2013-08-28 11:55:00,12.54,12.54,12.5,12.53,140800.0,8.9159,8.9159,8.8874,8.9088,140800.0
2013-08-28 12:00:00,12.53,12.54,12.51,12.52,126400.0,8.9088,8.9159,8.8946,8.9017,126400.0
2013-08-28 12:05:00,12.52,12.53,12.51,12.52,104800.0,8.9017,8.9088,8.8946,8.9017,104800.0
2013-08-28 12:10:00,12.52,12.52,12.51,12.52,118800.0,8.9017,8.9017,8.8946,8.9017,118800.0
2013-08-28 12:15:00,12.52,12.54,12.52,12.54,119200.0,8.9017,8.9159,8.9017,8.9159,119200.0
2013-08-28 12:20:00,12.53,12.55,12.52,12.55,81200.0,8.9088,8.923,8.9017,8.923,81200.0
2013-08-28 12:25:00,12.55,12.56,12.55,12.56,70800.0,8.923,8.9301,8.923,8.9301,70800.0
2013-08-28 12:30:00,12.56,12.57,12.53,12.53,121600.0,8.9301,8.9372,8.9088,8.9088,121600.0
2013-08-28 12:35:00,12.53,12.56,12.53,12.54,77600.0,8.9088,8.9301,8.9088,8.9159,77600.0
2013-08-28 12:40:00,12.53,12.54,12.52,12.53,38000.0,8.9088,8.9159,8.9017,8.9088,38000.0
2013-08-28 12:45:00,12.53,12.54,12.52,12.53,30800.0,8.9088,8.9159,8.9017,8.9088,30800.0
2013-08-28 12:50:00,12.53,12.55,12.53,12.54,44400.0,8.9088,8.923,8.9088,8.9159,44400.0
2013-08-28 12:55:00,12.54,12.55,12.53,12.53,23600.0,8.9159,8.923,8.9088,8.9088,23600.0
2013-08-28 13:00:00,12.54,12.55,12.51,12.51,85200.0,8.9159,8.923,8.8946,8.8946,85200.0
2013-08-28 13:05:00,12.51,12.51,12.48,12.49,122000.0,8.8946,8.8946,8.8732,8.8803,122000.0
2013-08-28 13:10:00,12.49,12.49,12.48,12.48,39200.0,8.8803,8.8803,8.8732,8.8732,39200.0
2013-08-28 13:15:00,12.49,12.49,12.46,12.47,86800.0,8.8803,8.8803,8.859,8.8661,86800.0
2013-08-28 13:20:00,12.47,12.47,12.47,12.47,25600.0,8.8661,8.8661,8.8661,8.8661,25600.0
2013-08-28 13:25:00,12.47,12.47,12.44,12.46,158400.0,8.8661,8.8661,8.8448,8.859,158400.0
2013-08-28 13:30:00,12.47,12.49,12.47,12.49,60000.0,8.8661,8.8803,8.8661,8.8803,60000.0
2013-08-28 13:35:00,12.49,12.49,12.46,12.46,63600.0,8.8803,8.8803,8.859,8.859,63600.0
2013-08-28 13:40:00,12.47,12.47,12.46,12.47,40000.0,8.8661,8.8661,8.859,8.8661,40000.0
2013-08-28 13:45:00,12.47,12.5,12.47,12.49,82400.0,8.8661,8.8874,8.8661,8.8803,82400.0
2013-08-28 13:50:00,12.49,12.49,12.47,12.49,61600.0,8.8803,8.8803,8.8661,8.8803,61600.0
2013-08-28 13:55:00,12.49,12.5,12.48,12.48,119200.0,8.8803,8.8874,8.8732,8.8732,119200.0
2013-08-28 14:00:00,12.48,12.48,12.47,12.47,47200.0,8.8732,8.8732,8.8661,8.8661,47200.0
2013-08-28 14:05:00,12.47,12.49,12.47,12.48,62400.0,8.8661,8.8803,8.8661,8.8732,62400.0
2013-08-28 14:10:00,12.48,12.48,12.46,12.48,51600.0,8.8732,8.8732,8.859,8.8732,51600.0
2013-08-28 14:15:00,12.49,12.49,12.49,12.49,38800.0,8.8803,8.8803,8.8803,8.8803,38800.0
2013-08-28 14:20:00,12.48,12.48,12.47,12.47,60800.0,8.8732,8.8732,8.8661,8.8661,60800.0
2013-08-28 14:25:00,12.47,12.47,12.46,12.47,78800.0,8.8661,8.8661,8.859,8.8661,78800.0
2013-08-28 14:30:00,12.47,12.48,12.47,12.47,79200.0,8.8661,8.8732,8.8661,8.8661,79200.0
2013-08-28 14:35:00,12.47,12.49,12.47,12.49,127200.0,8.8661,8.8803,8.8661,8.8803,127200.0
2013-08-28 14:40:00,12.49,12.49,12.48,12.49,198400.0,8.8803,8.8803,8.8732,8.8803,198400.0
2013-08-28 14:45:00,12.49,12.49,12.47,12.48,72400.0,8.8803,8.8803,8.8661,8.8732,72400.0
2013-08-28 14:50:00,12.48,12.48,12.44,12.47,257200.0,8.8732,8.8732,8.8448,8.8661,257200.0
2013-08-28 14:55:00,12.47,12.48,12.46,12.47,316800.0,8.8661,8.8732,8.859,8.8661,316800.0
2013-08-28 15:00:00,12.47,12.5,12.47,12.5,78800.0,8.8661,8.8874,8.8661,8.8874,78800.0
2013-08-28 15:05:00,12.5,12.52,12.5,12.51,84800.0,8.8874,8.9017,8.8874,8.8946,84800.0
2013-08-28 15:10:00,12.51,12.53,12.5,12.52,102000.0,8.8946,8.9088,8.8874,8.9017,102000.0
2013-08-28 15:15:00,12.53,12.54,12.51,12.52,68800.0,8.9088,8.9159,8.8946,8.9017,68800.0
2013-08-28 15:20:00,12.52,12.53,12.5,12.5,102800.0,8.9017,8.9088,8.8874,8.8874,102800.0
2013-08-28 15:25:00,12.51,12.51,12.47,12.48,104800.0,8.8946,8.8946,8.8661,8.8732,104800.0
2013-08-28 15:30:00,12.48,12.49,12.48,12.49,76800.0,8.8732,8.8803,8.8732,8.8803,76800.0
2013-08-28 15:35:00,12.49,12.5,12.49,12.49,243600.0,8.8803,8.8874,8.8803,8.8803,243600.0
2013-08-28 15:40:00,12.49,12.49,12.47,12.48,216800.0,8.8803,8.8803,8.8661,8.8732,216800.0
2013-08-28 15:45:00,12.48,12.49,12.47,12.47,209600.0,8.8732,8.8803,8.8661,8.8661,209600.0
2013-08-28 15:50:00,12.47,12.48,12.47,12.48,155200.0,8.8661,8.8732,8.8661,8.8732,155200.0
2013-08-28 15:55:00,12.48,12.49,12.47,12.48,400800.0,8.8732,8.8803,8.8661,8.8732,400800.0
2013-08-29 09:30:00,12.47,12.57,12.43,12.57,158000.0,8.9142,8.9857,8.8857,8.9857,158000.0
2013-08-29 09:35:00,12.6,12.68,12.58,12.59,301600.0,9.0072,9.0644,8.9929,9.0,301600.0
2013-08-29 09:40:00,12.59,12.64,12.57,12.62,94400.0,9.0,9.0358,8.9857,9.0215,94400.0
2013-08-29 09:45:00,12.62,12.62,12.55,12.56,23600.0,9.0215,9.0215,8.9714,8.9786,23600.0
2013-08-29 09:50:00,12.56,12.65,12.55,12.64,70400.0,8.9786,9.0429,8.9714,9.0358,70400.0
2013-08-29 09:55:00,12.64,12.65,12.59,12.6,49600.0,9.0358,9.0429,9.0,9.0072,49600.0
2013-08-29 10:00:00,12.6,12.64,12.6,12.61,39200.0,9.0072,9.0358,9.0072,9.0143,39200.0
2013-08-29 10:05:00,12.61,12.65,12.61,12.65,76400.0,9.0143,9.0429,9.0143,9.0429,76400.0
2013-08-29 10:10:00,12.65,12.66,12.63,12.66,67600.0,9.0429,9.0501,9.0286,9.0501,67600.0
2013-08-29 10:15:00,12.66,12.69,12.65,12.68,70800.0,9.0501,9.0715,9.0429,9.0644,70800.0
2013-08-29 10:20:00,12.68,12.72,12.67,12.72,248000.0,9.0644,9.093,9.0572,9.093,248000.0
2013-08-29 10:25:00,12.72,12.73,12.7,12.7,134400.0,9.093,9.1001,9.0787,9.0787,134400.0
2013-08-29 10:30:00,12.71,12.74,12.7,12.73,54800.0,9.0858,9.1073,9.0787,9.1001,54800.0
2013-08-29 10:35:00,12.73,12.8,12.73,12.79,232000.0,9.1001,9.1501,9.1001,9.143,232000.0
2013-08-29 10:40:00,12.79,12.83,12.79,12.82,54400.0,9.143,9.1716,9.143,9.1644,54400.0
2013-08-29 10:45:00,12.82,12.84,12.8,12.8,58800.0,9.1644,9.1787,9.1501,9.1501,58800.0
2013-08-29 10:50:00,12.8,12.81,12.76,12.8,62000.0,9.1501,9.1573,9.1216,9.1501,62000.0
2013-08-29 10:55:00,12.81,12.81,12.77,12.78,30400.0,9.1573,9.1573,9.1287,9.1359,30400.0
2013-08-29 11:00:00,12.78,12.81,12.78,12.81,39200.0,9.1359,9.1573,9.1359,9.1573,39200.0
2013-08-29 11:05:00,12.81,12.85,12.8,12.82,83600.0,9.1573,9.1859,9.1501,9.1644,83600.0
2013-08-29 11:10:00,12.83,12.85,12.82,12.85,42800.0,9.1716,9.1859,9.1644,9.1859,42800.0
2013-08-29 11:15:00,12.85,12.87,12.84,12.84,76400.0,9.1859,9.2002,9.1787,9.1787,76400.0
2013-08-29 11:20:00,12.84,12.87,12.84,12.85,73600.0,9.1787,9.2002,9.1787,9.1859,73600.0
2013-08-29 11:25:00,12.85,12.86,12.81,12.83,101600.0,9.1859,9.193,9.1573,9.1716,101600.0
2013-08-29 11:30:00,12.81,12.83,12.77,12.77,110800.0,9.1573,9.1716,9.1287,9.1287,110800.0
2013-08-29 11:35:00,12.77,12.81,12.76,12.8,76000.0,9.1287,9.1573,9.1216,9.1501,76000.0
2013-08-29 11:40:00,12.81,12.81,12.78,12.8,40800.0,9.1573,9.1573,9.1359,9.1501,40800.0
2013-08-29 11:45:00,12.8,12.82,12.78,12.79,51600.0,9.1501,9.1644,9.1359,9.143,51600.0
2013-08-29 11:50:00,12.79,12.8,12.76,12.76,48400.0,9.143,9.1501,9.1216,9.1216,48400.0
2013-08-29 11:55:00,12.76,12.76,12.74,12.76,45200.0,9.1216,9.1216,9.1073,9.1216,45200.0
2013-08-29 12:00:00,12.76,12.78,12.76,12.77,49600.0,9.1216,9.1359,9.1216,9.1287,49600.0
2013-08-29 12:05:00,12.76,12.79,12.76,12.78,32000.0,9.1216,9.143,9.1216,9.1359,32000.0
2013-08-29 12:10:00,12.77,12.77,12.74,12.75,50400.0,9.1287,9.1287,9.1073,9.1144,50400.0
2013-08-29 12:15:00,12.75,12.75,12.74,12.75,42800.0,9.1144,9.1144,9.1073,9.1144,42800.0
2013-08-29 12:20:00,12.75,12.75,12.72,12.72,39200.0,9.1144,9.1144,9.093,9.093,39200.0
2013-08-29 12:25:00,12.72,12.74,12.72,12.74,24800.0,9.093,9.1073,9.093,9.1073,24800.0
2013-08-29 12:30:00,12.73,12.74,12.72,12.72,34400.0,9.1001,9.1073,9.093,9.093,34400.0
2013-08-29 12:35:00,12.72,12.72,12.7,12.71,42000.0,9.093,9.093,9.0787,9.0858,42000.0
2013-08-29 12:40:00,12.71,12.72,12.71,12.72,13600.0,9.0858,9.093,9.0858,9.093,13600.0
2013-08-29 12:45:00,12.72,12.74,12.71,12.74,34800.0,9.093,9.1073,9.0858,9.1073,34800.0
2013-08-29 12:50:00,12.74,12.75,12.72,12.72,36400.0,9.1073,9.1144,9.093,9.093,36400.0
2013-08-29 12:55:00,12.72,12.75,12.71,12.75,59600.0,9.093,9.1144,9.0858,9.1144,59600.0
2013-08-29 13:00:00,12.75,12.75,12.73,12.74,40800.0,9.1144,9.1144,9.1001,9.1073,40800.0
2013-08-29 13:05:00,12.74,12.76,12.74,12.74,27200.0,9.1073,9.1216,9.1073,9.1073,27200.0
2013-08-29 13:10:00,12.74,12.74,12.71,12.71,17200.0,9.1073,9.1073,9.0858,9.0858,17200.0
2013-08-29 13:15:00,12.71,12.71,12.68,12.69,64000.0,9.0858,9.0858,9.0644,9.0715,64000.0
2013-08-29 13:20:00,12.69,12.7,12.66,12.66,40000.0,9.0715,9.0787,9.0501,9.0501,40000.0
2013-08-29 13:25:00,12.66,12.67,12.65,12.67,36400.0,9.0501,9.0572,9.0429,9.0572,36400.0
2013-08-29 13:30:00,12.67,12.68,12.63,12.64,70800.0,9.0572,9.0644,9.0286,9.0358,70800.0
2013-08-29 13:35:00,12.64,12.64,12.63,12.64,24000.0,9.0358,9.0358,9.0286,9.0358,24000.0
2013-08-29 13:40:00,12.64,12.66,12.64,12.66,30400.0,9.0358,9.0501,9.0358,9.0501,30400.0
2013-08-29 13:45:00,12.66,12.66,12.65,12.66,24000.0,9.0501,9.0501,9.0429,9.0501,24000.0
2013-08-29 13:50:00,12.66,12.68,12.65,12.65,42400.0,9.0501,9.0644,9.0429,9.0429,42400.0
2013-08-29 13:55:00,12.65,12.68,12.65,12.68,16800.0,9.0429,9.0644,9.0429,9.0644,16800.0
2013-08-29 14:00:00,12.67,12.7,12.66,12.7,40000.0,9.0572,9.0787,9.0501,9.0787,40000.0
2013-08-29 14:05:00,12.71,12.72,12.7,12.72,52400.0,9.0858,9.093,9.0787,9.093,52400.0
2013-08-29 14:10:00,12.72,12.72,12.71,12.72,31600.0,9.093,9.093,9.0858,9.093,31600.0
2013-08-29 14:15:00,12.72,12.72,12.7,12.71,34400.0,9.093,9.093,9.0787,9.0858,34400.0
2013-08-29 14:20:00,12.71,12.73,12.71,12.73,33600.0,9.0858,9.1001,9.0858,9.1001,33600.0
2013-08-29 14:25:00,12.73,12.74,12.72,12.74,26400.0,9.1001,9.1073,9.093,9.1073,26400.0
2013-08-29 14:30:00,12.74,12.74,12.73,12.74,34400.0,9.1073,9.1073,9.1001,9.1073,34400.0
2013-08-29 14:35:00,12.74,12.75,12.71,12.71,53200.0,9.1073,9.1144,9.0858,9.0858,53200.0
2013-08-29 14:40:00,12.71,12.71,12.7,12.7,58800.0,9.0858,9.0858,9.0787,9.0787,58800.0
2013-08-29 14:45:00,12.7,12.71,12.7,12.71,49200.0,9.0787,9.0858,9.0787,9.0858,49200.0
2013-08-29 14:50:00,12.71,12.71,12.68,12.69,28000.0,9.0858,9.0858,9.0644,9.0715,28000.0
2013-08-29 14:55:00,12.68,12.7,12.68,12.7,42400.0,9.0644,9.0787,9.0644,9.0787,42400.0
2013-08-29 15:00:00,12.7,12.71,12.68,12.69,42800.0,9.0787,9.0858,9.0644,9.0715,42800.0
2013-08-29 15:05:00,12.69,12.69,12.67,12.68,45200.0,9.0715,9.0715,9.0572,9.0644,45200.0
2013-08-29 15:10:00,12.68,12.69,12.67,12.67,44400.0,9.0644,9.0715,9.0572,9.0572,44400.0
2013-08-29 15:15:00,12.67,12.69,12.67,12.67,42400.0,9.0572,9.0715,9.0572,9.0572,42400.0
2013-08-29 15:20:00,12.66,12.68,12.66,12.66,60000.0,9.0501,9.0644,9.0501,9.0501,60000.0
2013-08-29 15:25:00,12.66,12.67,12.64,12.65,46000.0,9.0501,9.0572,9.0358,9.0429,46000.0
2013-08-29 15:30:00,12.65,12.65,12.63,12.63,116800.0,9.0429,9.0429,9.0286,9.0286,116800.0
2013-08-29 15:35:00,12.63,12.65,12.63,12.64,93600.0,9.0286,9.0429,9.0286,9.0358,93600.0
2013-08-29 15:40:00,12.63,12.65,12.63,12.65,147600.0,9.0286,9.0429,9.0286,9.0429,147600.0
2013-08-29 15:45:00,12.65,12.65,12.64,12.64,178800.0,9.0429,9.0429,9.0358,9.0358,178800.0
2013-08-29 15:50:00,12.64,12.66,12.63,12.66,230400.0,9.0358,9.0501,9.0286,9.0501,230400.0
2013-08-29 15:55:00,12.66,12.68,12.66,12.67,256000.0,9.0501,9.0644,9.0501,9.0572,256000.0
2013-08-30 09:30:00,12.78,12.78,12.63,12.7,256400.0,9.1359,9.1359,9.0286,9.0787,256400.0
2013-08-30 09:35:00,12.7,12.74,12.63,12.63,169200.0,9.0787,9.1073,9.0286,9.0286,169200.0
2013-08-30 09:40:00,12.63,12.68,12.58,12.59,314000.0,9.0286,9.0644,8.9929,9.0,314000.0
2013-08-30 09:45:00,12.59,12.65,12.55,12.55,221600.0,9.0,9.0429,8.9714,8.9714,221600.0
2013-08-30 09:50:00,12.56,12.64,12.56,12.56,94000.0,8.9786,9.0358,8.9786,8.9786,94000.0
2013-08-30 09:55:00,12.57,12.61,12.57,12.59,103200.0,8.9857,9.0143,8.9857,9.0,103200.0
2013-08-30 10:00:00,12.59,12.59,12.5,12.53,219600.0,9.0,9.0,8.9357,8.9571,219600.0
2013-08-30 10:05:00,12.53,12.56,12.52,12.56,88800.0,8.9571,8.9786,8.95,8.9786,88800.0
2013-08-30 10:10:00,12.56,12.56,12.43,12.45,181600.0,8.9786,8.9786,8.8857,8.8999,181600.0
2013-08-30 10:15:00,12.47,12.54,12.46,12.52,149200.0,8.9142,8.9643,8.9071,8.95,149200.0
2013-08-30 10:20:00,12.52,12.56,12.51,12.53,140800.0,8.95,8.9786,8.9428,8.9571,140800.0
2013-08-30 10:25:00,12.52,12.53,12.51,12.52,70000.0,8.95,8.9571,8.9428,8.95,70000.0
2013-08-30 10:30:00,12.51,12.51,12.47,12.51,76000.0,8.9428,8.9428,8.9142,8.9428,76000.0
2013-08-30 10:35:00,12.51,12.51,12.45,12.45,58000.0,8.9428,8.9428,8.8999,8.8999,58000.0
2013-08-30 10:40:00,12.45,12.49,12.45,12.49,131600.0,8.8999,8.9285,8.8999,8.9285,131600.0
2013-08-30 10:45:00,12.49,12.49,12.46,12.49,64800.0,8.9285,8.9285,8.9071,8.9285,64800.0
2013-08-30 10:50:00,12.49,12.51,12.49,12.51,75600.0,8.9285,8.9428,8.9285,8.9428,75600.0
2013-08-30 10:55:00,12.51,12.56,12.51,12.55,72800.0,8.9428,8.9786,8.9428,8.9714,72800.0
2013-08-30 11:00:00,12.55,12.56,12.52,12.56,107600.0,8.9714,8.9786,8.95,8.9786,107600.0
2013-08-30 11:05:00,12.56,12.56,12.5,12.52,91600.0,8.9786,8.9786,8.9357,8.95,91600.0
2013-08-30 11:10:00,12.52,12.53,12.48,12.49,76800.0,8.95,8.9571,8.9214,8.9285,76800.0
2013-08-30 11:15:00,12.49,12.49,12.46,12.46,67200.0,8.9285,8.9285,8.9071,8.9071,67200.0
2013-08-30 11:20:00,12.45,12.47,12.45,12.46,70000.0,8.8999,8.9142,8.8999,8.9071,70000.0
2013-08-30 11:25:00,12.46,12.49,12.46,12.48,62800.0,8.9071,8.9285,8.9071,8.9214,62800.0
2013-08-30 11:30:00,12.48,12.48,12.47,12.47,92400.0,8.9214,8.9214,8.9142,8.9142,92400.0
2013-08-30 11:35:00,12.47,12.48,12.46,12.46,92800.0,8.9142,8.9214,8.9071,8.9071,92800.0
2013-08-30 11:40:00,12.46,12.47,12.43,12.44,104400.0,8.9071,8.9142,8.8857,8.8928,104400.0
2013-08-30 11:45:00,12.44,12.47,12.44,12.47,14400.0,8.8928,8.9142,8.8928,8.9142,14400.0
2013-08-30 11:50:00,12.47,12.52,12.47,12.52,124800.0,8.9142,8.95,8.9142,8.95,124800.0
2013-08-30 11:55:00,12.52,12.52,12.47,12.47,194000.0,8.95,8.95,8.9142,8.9142,194000.0
2013-08-30 12:00:00,12.47,12.47,12.45,12.47,41200.0,8.9142,8.9142,8.8999,8.9142,41200.0
2013-08-30 12:05:00,12.48,12.5,12.47,12.5,36800.0,8.9214,8.9357,8.9142,8.9357,36800.0
2013-08-30 12:10:00,12.5,12.54,12.5,12.54,55200.0,8.9357,8.9643,8.9357,8.9643,55200.0
2013-08-30 12:15:00,12.54,12.59,12.54,12.59,108400.0,8.9643,9.0,8.9643,9.0,108400.0
2013-08-30 12:20:00,12.59,12.6,12.52,12.53,98400.0,9.0,9.0072,8.95,8.9571,98400.0
2013-08-30 12:25:00,12.53,12.54,12.52,12.53,20000.0,8.9571,8.9643,8.95,8.9571,20000.0
2013-08-30 12:30:00,12.54,12.54,12.51,12.51,53600.0,8.9643,8.9643,8.9428,8.9428,53600.0
2013-08-30 12:35:00,12.51,12.51,12.5,12.51,32800.0,8.9428,8.9428,8.9357,8.9428,32800.0
2013-08-30 12:40:00,12.51,12.52,12.5,12.52,18800.0,8.9428,8.95,8.9357,8.95,18800.0
2013-08-30 12:45:00,12.51,12.53,12.51,12.53,12400.0,8.9428,8.9571,8.9428,8.9571,12400.0
2013-08-30 12:50:00,12.53,12.53,12.47,12.47,111600.0,8.9571,8.9571,8.9142,8.9142,111600.0
2013-08-30 12:55:00,12.47,12.49,12.46,12.48,47600.0,8.9142,8.9285,8.9071,8.9214,47600.0
2013-08-30 13:00:00,12.48,12.49,12.46,12.46,46800.0,8.9214,8.9285,8.9071,8.9071,46800.0
2013-08-30 13:05:00,12.46,12.46,12.42,12.43,63600.0,8.9071,8.9071,8.8785,8.8857,63600.0
2013-08-30 13:10:00,12.42,12.46,12.42,12.45,80000.0,8.8785,8.9071,8.8785,8.8999,80000.0
2013-08-30 13:15:00,12.45,12.51,12.45,12.48,58000.0,8.8999,8.9428,8.8999,8.9214,58000.0
2013-08-30 13:20:00,12.49,12.49,12.46,12.47,20000.0,8.9285,8.9285,8.9071,8.9142,20000.0
2013-08-30 13:25:00,12.46,12.48,12.46,12.48,28800.0,8.9071,8.9214,8.9071,8.9214,28800.0
2013-08-30 13:30:00,12.48,12.49,12.48,12.49,39600.0,8.9214,8.9285,8.9214,8.9285,39600.0
2013-08-30 13:35:00,12.5,12.52,12.49,12.51,31600.0,8.9357,8.95,8.9285,8.9428,31600.0
2013-08-30 13:40:00,12.5,12.51,12.48,12.49,48800.0,8.9357,8.9428,8.9214,8.9285,48800.0
2013-08-30 13:45:00,12.5,12.55,12.5,12.55,37200.0,8.9357,8.9714,8.9357,8.9714,37200.0
2013-08-30 13:50:00,12.55,12.55,12.51,12.52,43600.0,8.9714,8.9714,8.9428,8.95,43600.0
2013-08-30 13:55:00,12.52,12.52,12.5,12.5,38000.0,8.95,8.95,8.9357,8.9357,38000.0
2013-08-30 14:00:00,12.5,12.52,12.5,12.52,28800.0,8.9357,8.95,8.9357,8.95,28800.0
2013-08-30 14:05:00,12.52,12.54,12.51,12.54,75600.0,8.95,8.9643,8.9428,8.9643,75600.0
2013-08-30 14:10:00,12.54,12.55,12.53,12.53,48800.0,8.9643,8.9714,8.9571,8.9571,48800.0
2013-08-30 14:15:00,12.53,12.54,12.53,12.54,34400.0,8.9571,8.9643,8.9571,8.9643,34400.0
2013-08-30 14:20:00,12.54,12.55,12.54,12.55,46800.0,8.9643,8.9714,8.9643,8.9714,46800.0
2013-08-30 14:25:00,12.55,12.56,12.55,12.56,26800.0,8.9714,8.9786,8.9714,8.9786,26800.0
2013-08-30 14:30:00,12.56,12.59,12.56,12.59,45600.0,8.9786,9.0,8.9786,9.0,45600.0
2013-08-30 14:35:00,12.59,12.59,12.59,12.59,57600.0,9.0,9.0,9.0,9.0,57600.0
2013-08-30 14:40:00,12.59,12.59,12.57,12.57,52800.0,9.0,9.0,8.9857,8.9857,52800.0
2013-08-30 14:45:00,12.57,12.57,12.54,12.55,46800.0,8.9857,8.9857,8.9643,8.9714,46800.0
2013-08-30 14:50:00,12.55,12.57,12.55,12.55,49200.0,8.9714,8.9857,8.9714,8.9714,49200.0
2013-08-30 14:55:00,12.55,12.58,12.55,12.56,78800.0,8.9714,8.9929,8.9714,8.9786,78800.0
2013-08-30 15:00:00,12.56,12.56,12.53,12.56,76000.0,8.9786,8.9786,8.9571,8.9786,76000.0
2013-08-30 15:05:00,12.56,12.56,12.55,12.55,46800.0,8.9786,8.9786,8.9714,8.9714,46800.0
2013-08-30 15:10:00,12.55,12.55,12.52,12.55,66400.0,8.9714,8.9714,8.95,8.9714,66400.0
2013-08-30 15:15:00,12.55,12.57,12.54,12.56,78800.0,8.9714,8.9857,8.9643,8.9786,78800.0
2013-08-30 15:20:00,12.57,12.58,12.56,12.57,79200.0,8.9857,8.9929,8.9786,8.9857,79200.0
2013-08-30 15:25:00,12.57,12.57,12.54,12.55,208000.0,8.9857,8.9857,8.9643,8.9714,208000.0
2013-08-30 15:30:00,12.55,12.55,12.53,12.53,132000.0,8.9714,8.9714,8.9571,8.9571,132000.0
2013-08-30 15:35:00,12.53,12.56,12.52,12.55,73600.0,8.9571,8.9786,8.95,8.9714,73600.0
2013-08-30 15:40:00,12.55,12.56,12.54,12.54,114000.0,8.9714,8.9786,8.9643,8.9643,114000.0
2013-08-30 15:45:00,12.54,12.55,12.53,12.55,217200.0,8.9643,8.9714,8.9571,8.9714,217200.0
2013-08-30 15:50:00,12.55,12.55,12.53,12.53,256400.0,8.9714,8.9714,8.9571,8.9571,256400.0
2013-08-30 15:55:00,12.53,12.58,12.52,12.56,574000.0,8.9571,8.9929,8.95,8.9786,574000.0
2013-09-03 09:30:00,12.69,12.8,12.69,12.74,155200.0,9.0715,9.1501,9.0715,9.1073,155200.0
2013-09-03 09:35:00,12.76,12.79,12.73,12.75,42400.0,9.1216,9.143,9.1001,9.1144,42400.0
2013-09-03 09:40:00,12.75,12.79,12.7,12.71,52000.0,9.1144,9.143,9.0787,9.0858,52000.0
2013-09-03 09:45:00,12.71,12.74,12.63,12.71,176800.0,9.0858,9.1073,9.0286,9.0858,176800.0
2013-09-03 09:50:00,12.72,12.74,12.66,12.71,88400.0,9.093,9.1073,9.0501,9.0858,88400.0
2013-09-03 09:55:00,12.71,12.79,12.71,12.75,98000.0,9.0858,9.143,9.0858,9.1144,98000.0
2013-09-03 10:00:00,12.74,12.75,12.69,12.73,77200.0,9.1073,9.1144,9.0715,9.1001,77200.0
2013-09-03 10:05:00,12.74,12.75,12.7,12.71,72800.0,9.1073,9.1144,9.0787,9.0858,72800.0
2013-09-03 10:10:00,12.72,12.74,12.69,12.71,73200.0,9.093,9.1073,9.0715,9.0858,73200.0
2013-09-03 10:15:00,12.71,12.71,12.68,12.7,84000.0,9.0858,9.0858,9.0644,9.0787,84000.0
2013-09-03 10:20:00,12.7,12.7,12.65,12.68,52400.0,9.0787,9.0787,9.0429,9.0644,52400.0
2013-09-03 10:25:00,12.68,12.69,12.66,12.68,32800.0,9.0644,9.0715,9.0501,9.0644,32800.0
2013-09-03 10:30:00,12.69,12.74,12.68,12.71,48400.0,9.0715,9.1073,9.0644,9.0858,48400.0
2013-09-03 10:35:00,12.71,12.75,12.71,12.75,77200.0,9.0858,9.1144,9.0858,9.1144,77200.0
2013-09-03 10:40:00,12.76,12.78,12.74,12.77,110000.0,9.1216,9.1359,9.1073,9.1287,110000.0
2013-09-03 10:45:00,12.77,12.8,12.75,12.75,116800.0,9.1287,9.1501,9.1144,9.1144,116800.0
2013-09-03 10:50:00,12.75,12.75,12.71,12.72,42400.0,9.1144,9.1144,9.0858,9.093,42400.0
2013-09-03 10:55:00,12.72,12.72,12.69,12.69,49600.0,9.093,9.093,9.0715,9.0715,49600.0
2013-09-03 11:00:00,12.69,12.71,12.69,12.69,37200.0,9.0715,9.0858,9.0715,9.0715,37200.0
2013-09-03 11:05:00,12.7,12.7,12.68,12.68,29200.0,9.0787,9.0787,9.0644,9.0644,29200.0
2013-09-03 11:10:00,12.68,12.69,12.66,12.67,40000.0,9.0644,9.0715,9.0501,9.0572,40000.0
2013-09-03 11:15:00,12.67,12.67,12.63,12.63,40400.0,9.0572,9.0572,9.0286,9.0286,40400.0
2013-09-03 11:20:00,12.64,12.64,12.61,12.63,46800.0,9.0358,9.0358,9.0143,9.0286,46800.0
2013-09-03 11:25:00,12.62,12.63,12.59,12.61,29200.0,9.0215,9.0286,9.0,9.0143,29200.0
2013-09-03 11:30:00,12.6,12.62,12.59,12.61,32000.0,9.0072,9.0215,9.0,9.0143,32000.0
2013-09-03 11:35:00,12.61,12.61,12.6,12.61,19200.0,9.0143,9.0143,9.0072,9.0143,19200.0
2013-09-03 11:40:00,12.61,12.62,12.6,12.6,17600.0,9.0143,9.0215,9.0072,9.0072,17600.0
2013-09-03 11:45:00,12.6,12.61,12.57,12.6,50000.0,9.0072,9.0143,8.9857,9.0072,50000.0
2013-09-03 11:50:00,12.61,12.63,12.6,12.63,22400.0,9.0143,9.0286,9.0072,9.0286,22400.0
2013-09-03 11:55:00,12.62,12.62,12.6,12.6,9600.0,9.0215,9.0215,9.0072,9.0072,9600.0
2013-09-03 12:00:00,12.6,12.63,12.59,12.62,21600.0,9.0072,9.0286,9.0,9.0215,21600.0
2013-09-03 12:05:00,12.61,12.63,12.6,12.63,24800.0,9.0143,9.0286,9.0072,9.0286,24800.0
2013-09-03 12:10:00,12.62,12.63,12.61,12.61,28800.0,9.0215,9.0286,9.0143,9.0143,28800.0
2013-09-03 12:15:00,12.61,12.62,12.6,12.6,12800.0,9.0143,9.0215,9.0072,9.0072,12800.0
2013-09-03 12:20:00,12.6,12.62,12.6,12.6,52800.0,9.0072,9.0215,9.0072,9.0072,52800.0
2013-09-03 12:25:00,12.6,12.63,12.6,12.61,20400.0,9.0072,9.0286,9.0072,9.0143,20400.0
2013-09-03 12:30:00,12.61,12.62,12.6,12.61,52800.0,9.0143,9.0215,9.0072,9.0143,52800.0
2013-09-03 12:35:00,12.62,12.62,12.6,12.61,83600.0,9.0215,9.0215,9.0072,9.0143,83600.0
2013-09-03 12:40:00,12.61,12.61,12.6,12.6,19200.0,9.0143,9.0143,9.0072,9.0072,19200.0
2013-09-03 12:45:00,12.6,12.6,12.58,12.59,29600.0,9.0072,9.0072,8.9929,9.0,29600.0
2013-09-03 12:50:00,12.59,12.6,12.59,12.6,11200.0,9.0,9.0072,9.0,9.0072,11200.0
2013-09-03 12:55:00,12.59,12.59,12.56,12.56,27200.0,9.0,9.0,8.9786,8.9786,27200.0
2013-09-03 13:00:00,12.56,12.56,12.54,12.54,24000.0,8.9786,8.9786,8.9643,8.9643,24000.0
2013-09-03 13:05:00,12.54,12.56,12.54,12.56,24000.0,8.9643,8.9786,8.9643,8.9786,24000.0
2013-09-03 13:10:00,12.56,12.58,12.56,12.57,40000.0,8.9786,8.9929,8.9786,8.9857,40000.0
2013-09-03 13:15:00,12.57,12.57,12.55,12.55,54400.0,8.9857,8.9857,8.9714,8.9714,54400.0
2013-09-03 13:20:00,12.55,12.59,12.55,12.59,62000.0,8.9714,9.0,8.9714,9.0,62000.0
2013-09-03 13:25:00,12.58,12.59,12.57,12.59,39600.0,8.9929,9.0,8.9857,9.0,39600.0
2013-09-03 13:30:00,12.59,12.6,12.58,12.59,30000.0,9.0,9.0072,8.9929,9.0,30000.0
2013-09-03 13:35:00,12.59,12.59,12.56,12.56,52000.0,9.0,9.0,8.9786,8.9786,52000.0
2013-09-03 13:40:00,12.57,12.57,12.54,12.55,29600.0,8.9857,8.9857,8.9643,8.9714,29600.0
2013-09-03 13:45:00,12.55,12.55,12.52,12.52,40400.0,8.9714,8.9714,8.95,8.95,40400.0
2013-09-03 13:50:00,12.53,12.54,12.52,12.53,33600.0,8.9571,8.9643,8.95,8.9571,33600.0
2013-09-03 13:55:00,12.52,12.52,12.5,12.51,36000.0,8.95,8.95,8.9357,8.9428,36000.0
2013-09-03 14:00:00,12.51,12.52,12.51,12.52,20800.0,8.9428,8.95,8.9428,8.95,20800.0
2013-09-03 14:05:00,12.51,12.52,12.51,12.52,38800.0,8.9428,8.95,8.9428,8.95,38800.0
2013-09-03 14:10:00,12.52,12.54,12.51,12.53,30400.0,8.95,8.9643,8.9428,8.9571,30400.0
2013-09-03 14:15:00,12.53,12.55,12.52,12.53,37600.0,8.9571,8.9714,8.95,8.9571,37600.0
2013-09-03 14:20:00,12.53,12.53,12.5,12.52,94800.0,8.9571,8.9571,8.9357,8.95,94800.0
2013-09-03 14:25:00,12.52,12.52,12.49,12.52,49600.0,8.95,8.95,8.9285,8.95,49600.0
2013-09-03 14:30:00,12.52,12.54,12.51,12.53,43200.0,8.95,8.9643,8.9428,8.9571,43200.0
2013-09-03 14:35:00,12.53,12.53,12.52,12.53,30400.0,8.9571,8.9571,8.95,8.9571,30400.0
2013-09-03 14:40:00,12.53,12.53,12.51,12.51,34400.0,8.9571,8.9571,8.9428,8.9428,34400.0
2013-09-03 14:45:00,12.52,12.54,12.5,12.52,36400.0,8.95,8.9643,8.9357,8.95,36400.0
2013-09-03 14:50:00,12.52,12.55,12.51,12.54,41200.0,8.95,8.9714,8.9428,8.9643,41200.0
2013-09-03 14:55:00,12.53,12.55,12.53,12.55,54000.0,8.9571,8.9714,8.9571,8.9714,54000.0
2013-09-03 15:00:00,12.55,12.58,12.54,12.57,53600.0,8.9714,8.9929,8.9643,8.9857,53600.0
2013-09-03 15:05:00,12.57,12.58,12.55,12.56,155600.0,8.9857,8.9929,8.9714,8.9786,155600.0
2013-09-03 15:10:00,12.56,12.58,12.56,12.56,72800.0,8.9786,8.9929,8.9786,8.9786,72800.0
2013-09-03 15:15:00,12.56,12.58,12.54,12.54,105600.0,8.9786,8.9929,8.9643,8.9643,105600.0
2013-09-03 15:20:00,12.54,12.56,12.54,12.54,99200.0,8.9643,8.9786,8.9643,8.9643,99200.0
2013-09-03 15:25:00,12.54,12.55,12.54,12.54,102000.0,8.9643,8.9714,8.9643,8.9643,102000.0
2013-09-03 15:30:00,12.54,12.55,12.54,12.55,134400.0,8.9643,8.9714,8.9643,8.9714,134400.0
2013-09-03 15:35:00,12.55,12.55,12.53,12.55,136800.0,8.9714,8.9714,8.9571,8.9714,136800.0
2013-09-03 15:40:00,12.54,12.55,12.53,12.54,172000.0,8.9643,8.9714,8.9571,8.9643,172000.0
2013-09-03 15:45:00,12.54,12.54,12.51,12.51,184800.0,8.9643,8.9643,8.9428,8.9428,184800.0
2013-09-03 15:50:00,12.51,12.52,12.51,12.51,153200.0,8.9428,8.95,8.9428,8.9428,153200.0
2013-09-03 15:55:00,12.51,12.51,12.48,12.49,848800.0,8.9428,8.9428,8.9214,8.9285,848800.0
2013-09-04 09:30:00,12.46,12.6,12.44,12.58,215600.0,8.9071,9.0072,8.8928,8.9929,215600.0
2013-09-04 09:35:00,12.58,12.58,12.5,12.5,39200.0,8.9929,8.9929,8.9357,8.9357,39200.0
2013-09-04 09:40:00,12.49,12.53,12.47,12.52,44400.0,8.9285,8.9571,8.9142,8.95,44400.0
2013-09-04 09:45:00,12.52,12.6,12.46,12.49,116400.0,8.95,9.0072,8.9071,8.9285,116400.0
2013-09-04 09:50:00,12.49,12.5,12.44,12.47,139200.0,8.9285,8.9357,8.8928,8.9142,139200.0
2013-09-04 09:55:00,12.47,12.47,12.4,12.4,78800.0,8.9142,8.9142,8.8642,8.8642,78800.0
2013-09-04 10:00:00,12.4,12.47,12.4,12.45,77200.0,8.8642,8.9142,8.8642,8.8999,77200.0
2013-09-04 10:05:00,12.45,12.49,12.44,12.45,60800.0,8.8999,8.9285,8.8928,8.8999,60800.0
2013-09-04 10:10:00,12.46,12.51,12.46,12.47,102000.0,8.9071,8.9428,8.9071,8.9142,102000.0
2013-09-04 10:15:00,12.48,12.49,12.47,12.48,59200.0,8.9214,8.9285,8.9142,8.9214,59200.0
2013-09-04 10:20:00,12.48,12.49,12.47,12.49,81600.0,8.9214,8.9285,8.9142,8.9285,81600.0
2013-09-04 10:25:00,12.49,12.49,12.46,12.47,71200.0,8.9285,8.9285,8.9071,8.9142,71200.0
2013-09-04 10:30:00,12.48,12.48,12.45,12.48,50800.0,8.9214,8.9214,8.8999,8.9214,50800.0
2013-09-04 10:35:00,12.48,12.48,12.47,12.48,34000.0,8.9214,8.9214,8.9142,8.9214,34000.0
2013-09-04 10:40:00,12.48,12.53,12.48,12.51,78000.0,8.9214,8.9571,8.9214,8.9428,78000.0
2013-09-04 10:45:00,12.51,12.51,12.5,12.51,67200.0,8.9428,8.9428,8.9357,8.9428,67200.0
2013-09-04 10:50:00,12.51,12.52,12.49,12.5,59200.0,8.9428,8.95,8.9285,8.9357,59200.0
2013-09-04 10:55:00,12.51,12.51,12.49,12.5,87200.0,8.9428,8.9428,8.9285,8.9357,87200.0
2013-09-04 11:00:00,12.5,12.52,12.5,12.51,117600.0,8.9357,8.95,8.9357,8.9428,117600.0
2013-09-04 11:05:00,12.51,12.52,12.51,12.51,74400.0,8.9428,8.95,8.9428,8.9428,74400.0
2013-09-04 11:10:00,12.51,12.52,12.5,12.5,103200.0,8.9428,8.95,8.9357,8.9357,103200.0
2013-09-04 11:15:00,12.51,12.51,12.5,12.51,47600.0,8.9428,8.9428,8.9357,8.9428,47600.0
2013-09-04 11:20:00,12.51,12.52,12.51,12.51,79600.0,8.9428,8.95,8.9428,8.9428,79600.0
2013-09-04 11:25:00,12.51,12.51,12.5,12.51,40000.0,8.9428,8.9428,8.9357,8.9428,40000.0
2013-09-04 11:30:00,12.51,12.52,12.51,12.52,123600.0,8.9428,8.95,8.9428,8.95,123600.0
2013-09-04 11:35:00,12.52,12.52,12.51,12.52,40400.0,8.95,8.95,8.9428,8.95,40400.0
2013-09-04 11:40:00,12.52,12.53,12.51,12.53,64000.0,8.95,8.9571,8.9428,8.9571,64000.0
2013-09-04 11:45:00,12.53,12.53,12.5,12.52,65200.0,8.9571,8.9571,8.9357,8.95,65200.0
2013-09-04 11:50:00,12.52,12.53,12.51,12.51,75600.0,8.95,8.9571,8.9428,8.9428,75600.0
2013-09-04 11:55:00,12.51,12.51,12.5,12.5,105600.0,8.9428,8.9428,8.9357,8.9357,105600.0
2013-09-04 12:00:00,12.5,12.5,12.49,12.5,122800.0,8.9357,8.9357,8.9285,8.9357,122800.0
2013-09-04 12:05:00,12.5,12.5,12.5,12.5,47200.0,8.9357,8.9357,8.9357,8.9357,47200.0
2013-09-04 12:10:00,12.5,12.51,12.49,12.5,65200.0,8.9357,8.9428,8.9285,8.9357,65200.0
2013-09-04 12:15:00,12.5,12.51,12.49,12.51,42000.0,8.9357,8.9428,8.9285,8.9428,42000.0
2013-09-04 12:20:00,12.5,12.5,12.49,12.49,52000.0,8.9357,8.9357,8.9285,8.9285,52000.0
2013-09-04 12:25:00,12.49,12.49,12.47,12.48,62800.0,8.9285,8.9285,8.9142,8.9214,62800.0
2013-09-04 12:30:00,12.48,12.49,12.47,12.47,67200.0,8.9214,8.9285,8.9142,8.9142,67200.0
2013-09-04 12:35:00,12.47,12.47,12.46,12.47,40400.0,8.9142,8.9142,8.9071,8.9142,40400.0
2013-09-04 12:40:00,12.47,12.47,12.46,12.46,23600.0,8.9142,8.9142,8.9071,8.9071,23600.0
2013-09-04 12:45:00,12.46,12.46,12.44,12.44,41200.0,8.9071,8.9071,8.8928,8.8928,41200.0
2013-09-04 12:50:00,12.44,12.45,12.44,12.44,22000.0,8.8928,8.8999,8.8928,8.8928,22000.0
2013-09-04 12:55:00,12.44,12.45,12.44,12.45,33600.0,8.8928,8.8999,8.8928,8.8999,33600.0
2013-09-04 13:00:00,12.45,12.47,12.45,12.47,42800.0,8.8999,8.9142,8.8999,8.9142,42800.0
2013-09-04 13:05:00,12.47,12.47,12.46,12.46,64400.0,8.9142,8.9142,8.9071,8.9071,64400.0
2013-09-04 13:10:00,12.46,12.47,12.46,12.46,61200.0,8.9071,8.9142,8.9071,8.9071,61200.0
2013-09-04 13:15:00,12.46,12.47,12.46,12.46,39200.0,8.9071,8.9142,8.9071,8.9071,39200.0
2013-09-04 13:20:00,12.46,12.46,12.45,12.45,44400.0,8.9071,8.9071,8.8999,8.8999,44400.0
2013-09-04 13:25:00,12.45,12.45,12.44,12.44,58800.0,8.8999,8.8999,8.8928,8.8928,58800.0
2013-09-04 13:30:00,12.45,12.45,12.44,12.44,39200.0,8.8999,8.8999,8.8928,8.8928,39200.0
2013-09-04 13:35:00,12.44,12.47,12.44,12.45,111600.0,8.8928,8.9142,8.8928,8.8999,111600.0
2013-09-04 13:40:00,12.45,12.46,12.45,12.45,40000.0,8.8999,8.9071,8.8999,8.8999,40000.0
2013-09-04 13:45:00,12.45,12.46,12.44,12.44,38000.0,8.8999,8.9071,8.8928,8.8928,38000.0
2013-09-04 13:50:00,12.44,12.44,12.44,12.44,38400.0,8.8928,8.8928,8.8928,8.8928,38400.0
2013-09-04 13:55:00,12.44,12.45,12.43,12.44,34000.0,8.8928,8.8999,8.8857,8.8928,34000.0
2013-09-04 14:00:00,12.44,12.45,12.43,12.45,56000.0,8.8928,8.8999,8.8857,8.8999,56000.0
2013-09-04 14:05:00,12.45,12.45,12.42,12.43,48400.0,8.8999,8.8999,8.8785,8.8857,48400.0
2013-09-04 14:10:00,12.43,12.44,12.41,12.41,115600.0,8.8857,8.8928,8.8714,8.8714,115600.0
2013-09-04 14:15:00,12.41,12.45,12.41,12.45,73600.0,8.8714,8.8999,8.8714,8.8999,73600.0
2013-09-04 14:20:00,12.45,12.45,12.44,12.44,38800.0,8.8999,8.8999,8.8928,8.8928,38800.0
2013-09-04 14:25:00,12.44,12.45,12.44,12.45,17200.0,8.8928,8.8999,8.8928,8.8999,17200.0
2013-09-04 14:30:00,12.45,12.45,12.43,12.43,64800.0,8.8999,8.8999,8.8857,8.8857,64800.0
2013-09-04 14:35:00,12.43,12.43,12.4,12.41,74800.0,8.8857,8.8857,8.8642,8.8714,74800.0
2013-09-04 14:40:00,12.41,12.41,12.4,12.4,88400.0,8.8714,8.8714,8.8642,8.8642,88400.0
2013-09-04 14:45:00,12.41,12.41,12.37,12.39,170800.0,8.8714,8.8714,8.8428,8.8571,170800.0
2013-09-04 14:50:00,12.39,12.39,12.38,12.38,82000.0,8.8571,8.8571,8.8499,8.8499,82000.0
2013-09-04 14:55:00,12.38,12.39,12.38,12.38,72000.0,8.8499,8.8571,8.8499,8.8499,72000.0
2013-09-04 15:00:00,12.38,12.38,12.37,12.37,126400.0,8.8499,8.8499,8.8428,8.8428,126400.0
2013-09-04 15:05:00,12.37,12.38,12.37,12.38,115600.0,8.8428,8.8499,8.8428,8.8499,115600.0
2013-09-04 15:10:00,12.39,12.4,12.39,12.4,56400.0,8.8571,8.8642,8.8571,8.8642,56400.0
2013-09-04 15:15:00,12.4,12.4,12.37,12.39,152800.0,8.8642,8.8642,8.8428,8.8571,152800.0
2013-09-04 15:20:00,12.39,12.39,12.35,12.36,106400.0,8.8571,8.8571,8.8285,8.8356,106400.0
2013-09-04 15:25:00,12.36,12.37,12.35,12.35,155600.0,8.8356,8.8428,8.8285,8.8285,155600.0
2013-09-04 15:30:00,12.35,12.37,12.35,12.35,195200.0,8.8285,8.8428,8.8285,8.8285,195200.0
2013-09-04 15:35:00,12.35,12.38,12.35,12.38,154800.0,8.8285,8.8499,8.8285,8.8499,154800.0
2013-09-04 15:40:00,12.38,12.39,12.37,12.39,190800.0,8.8499,8.8571,8.8428,8.8571,190800.0
2013-09-04 15:45:00,12.39,12.4,12.39,12.4,295600.0,8.8571,8.8642,8.8571,8.8642,295600.0
2013-09-04 15:50:00,12.4,12.41,12.4,12.41,193200.0,8.8642,8.8714,8.8642,8.8714,193200.0
2013-09-04 15:55:00,12.41,12.41,12.4,12.41,333600.0,8.8714,8.8714,8.8642,8.8714,333600.0
2013-09-05 09:30:00,12.42,12.52,12.42,12.51,78000.0,8.8785,8.95,8.8785,8.9428,78000.0
2013-09-05 09:35:00,12.51,12.54,12.47,12.53,158000.0,8.9428,8.9643,8.9142,8.9571,158000.0
2013-09-05 09:40:00,12.51,12.63,12.51,12.63,121200.0,8.9428,9.0286,8.9428,9.0286,121200.0
2013-09-05 09:45:00,12.65,12.7,12.63,12.66,302800.0,9.0429,9.0787,9.0286,9.0501,302800.0
2013-09-05 09:50:00,12.66,12.67,12.56,12.56,205200.0,9.0501,9.0572,8.9786,8.9786,205200.0
2013-09-05 09:55:00,12.57,12.58,12.51,12.54,312400.0,8.9857,8.9929,8.9428,8.9643,312400.0
2013-09-05 10:00:00,12.53,12.56,12.51,12.52,196800.0,8.9571,8.9786,8.9428,8.95,196800.0
2013-09-05 10:05:00,12.52,12.58,12.52,12.56,63200.0,8.95,8.9929,8.95,8.9786,63200.0
2013-09-05 10:10:00,12.57,12.62,12.56,12.61,28800.0,8.9857,9.0215,8.9786,9.0143,28800.0
2013-09-05 10:15:00,12.62,12.68,12.62,12.68,49600.0,9.0215,9.0644,9.0215,9.0644,49600.0
2013-09-05 10:20:00,12.69,12.69,12.65,12.69,66400.0,9.0715,9.0715,9.0429,9.0715,66400.0
2013-09-05 10:25:00,12.69,12.73,12.68,12.72,73600.0,9.0715,9.1001,9.0644,9.093,73600.0
2013-09-05 10:30:00,12.72,12.74,12.67,12.68,164400.0,9.093,9.1073,9.0572,9.0644,164400.0
2013-09-05 10:35:00,12.68,12.7,12.65,12.69,49200.0,9.0644,9.0787,9.0429,9.0715,49200.0
2013-09-05 10:40:00,12.69,12.74,12.69,12.74,87600.0,9.0715,9.1073,9.0715,9.1073,87600.0
2013-09-05 10:45:00,12.74,12.74,12.69,12.72,62000.0,9.1073,9.1073,9.0715,9.093,62000.0
2013-09-05 10:50:00,12.72,12.76,12.72,12.76,30000.0,9.093,9.1216,9.093,9.1216,30000.0
2013-09-05 10:55:00,12.76,12.78,12.76,12.76,71200.0,9.1216,9.1359,9.1216,9.1216,71200.0
2013-09-05 11:00:00,12.75,12.78,12.73,12.78,62000.0,9.1144,9.1359,9.1001,9.1359,62000.0
2013-09-05 11:05:00,12.79,12.79,12.76,12.79,85200.0,9.143,9.143,9.1216,9.143,85200.0
2013-09-05 11:10:00,12.79,12.82,12.77,12.77,302400.0,9.143,9.1644,9.1287,9.1287,302400.0
2013-09-05 11:15:00,12.77,12.77,12.72,12.74,158000.0,9.1287,9.1287,9.093,9.1073,158000.0
2013-09-05 11:20:00,12.74,12.76,12.74,12.76,35600.0,9.1073,9.1216,9.1073,9.1216,35600.0
2013-09-05 11:25:00,12.76,12.8,12.76,12.8,55600.0,9.1216,9.1501,9.1216,9.1501,55600.0
2013-09-05 11:30:00,12.8,12.82,12.79,12.82,62800.0,9.1501,9.1644,9.143,9.1644,62800.0
2013-09-05 11:35:00,12.82,12.86,12.82,12.83,98000.0,9.1644,9.193,9.1644,9.1716,98000.0
2013-09-05 11:40:00,12.84,12.87,12.84,12.84,42400.0,9.1787,9.2002,9.1787,9.1787,42400.0
2013-09-05 11:45:00,12.85,12.86,12.84,12.84,41200.0,9.1859,9.193,9.1787,9.1787,41200.0
2013-09-05 11:50:00,12.85,12.85,12.81,12.83,52000.0,9.1859,9.1859,9.1573,9.1716,52000.0
2013-09-05 11:55:00,12.83,12.84,12.82,12.83,30400.0,9.1716,9.1787,9.1644,9.1716,30400.0
2013-09-05 12:00:00,12.83,12.83,12.77,12.77,41200.0,9.1716,9.1716,9.1287,9.1287,41200.0
2013-09-05 12:05:00,12.77,12.79,12.77,12.79,53200.0,9.1287,9.143,9.1287,9.143,53200.0
2013-09-05 12:10:00,12.79,12.79,12.78,12.79,19600.0,9.143,9.143,9.1359,9.143,19600.0
2013-09-05 12:15:00,12.78,12.8,12.78,12.79,30400.0,9.1359,9.1501,9.1359,9.143,30400.0
2013-09-05 12:20:00,12.79,12.79,12.78,12.79,21600.0,9.143,9.143,9.1359,9.143,21600.0
2013-09-05 12:25:00,12.78,12.79,12.78,12.79,41600.0,9.1359,9.143,9.1359,9.143,41600.0
2013-09-05 12:30:00,12.79,12.8,12.78,12.8,20800.0,9.143,9.1501,9.1359,9.1501,20800.0
2013-09-05 12:35:00,12.8,12.82,12.8,12.8,43600.0,9.1501,9.1644,9.1501,9.1501,43600.0
2013-09-05 12:40:00,12.81,12.81,12.76,12.79,39600.0,9.1573,9.1573,9.1216,9.143,39600.0
2013-09-05 12:45:00,12.8,12.81,12.8,12.8,14400.0,9.1501,9.1573,9.1501,9.1501,14400.0
2013-09-05 12:50:00,12.81,12.81,12.8,12.8,20400.0,9.1573,9.1573,9.1501,9.1501,20400.0
2013-09-05 12:55:00,12.8,12.81,12.8,12.8,22800.0,9.1501,9.1573,9.1501,9.1501,22800.0
2013-09-05 13:00:00,12.8,12.8,12.78,12.8,30400.0,9.1501,9.1501,9.1359,9.1501,30400.0
2013-09-05 13:05:00,12.81,12.81,12.79,12.8,25600.0,9.1573,9.1573,9.143,9.1501,25600.0
2013-09-05 13:10:00,12.8,12.8,12.78,12.78,23200.0,9.1501,9.1501,9.1359,9.1359,23200.0
2013-09-05 13:15:00,12.78,12.78,12.75,12.76,25600.0,9.1359,9.1359,9.1144,9.1216,25600.0
2013-09-05 13:20:00,12.76,12.79,12.76,12.78,26800.0,9.1216,9.143,9.1216,9.1359,26800.0
2013-09-05 13:25:00,12.78,12.78,12.75,12.76,28800.0,9.1359,9.1359,9.1144,9.1216,28800.0
2013-09-05 13:30:00,12.76,12.76,12.74,12.74,28400.0,9.1216,9.1216,9.1073,9.1073,28400.0
2013-09-05 13:35:00,12.73,12.77,12.73,12.77,20000.0,9.1001,9.1287,9.1001,9.1287,20000.0
2013-09-05 13:40:00,12.77,12.77,12.74,12.77,25200.0,9.1287,9.1287,9.1073,9.1287,25200.0
2013-09-05 13:45:00,12.77,12.78,12.77,12.78,3200.0,9.1287,9.1359,9.1287,9.1359,3200.0
2013-09-05 13:50:00,12.78,12.78,12.76,12.76,36800.0,9.1359,9.1359,9.1216,9.1216,36800.0
2013-09-05 13:55:00,12.76,12.78,12.76,12.78,60800.0,9.1216,9.1359,9.1216,9.1359,60800.0
2013-09-05 14:00:00,12.77,12.78,12.76,12.77,32800.0,9.1287,9.1359,9.1216,9.1287,32800.0
2013-09-05 14:05:00,12.76,12.77,12.76,12.77,36400.0,9.1216,9.1287,9.1216,9.1287,36400.0
2013-09-05 14:10:00,12.77,12.79,12.76,12.79,18800.0,9.1287,9.143,9.1216,9.143,18800.0
2013-09-05 14:15:00,12.79,12.81,12.78,12.81,107200.0,9.143,9.1573,9.1359,9.1573,107200.0
2013-09-05 14:20:00,12.81,12.81,12.78,12.79,58000.0,9.1573,9.1573,9.1359,9.143,58000.0
2013-09-05 14:25:00,12.79,12.81,12.77,12.81,57600.0,9.143,9.1573,9.1287,9.1573,57600.0
2013-09-05 14:30:00,12.81,12.81,12.8,12.8,166000.0,9.1573,9.1573,9.1501,9.1501,166000.0
2013-09-05 14:35:00,12.8,12.81,12.8,12.81,25600.0,9.1501,9.1573,9.1501,9.1573,25600.0
2013-09-05 14:40:00,12.81,12.81,12.8,12.8,37600.0,9.1573,9.1573,9.1501,9.1501,37600.0
2013-09-05 14:45:00,12.8,12.8,12.79,12.79,21200.0,9.1501,9.1501,9.143,9.143,21200.0
2013-09-05 14:50:00,12.79,12.81,12.79,12.81,38800.0,9.143,9.1573,9.143,9.1573,38800.0
2013-09-05 14:55:00,12.81,12.81,12.81,12.81,32800.0,9.1573,9.1573,9.1573,9.1573,32800.0
2013-09-05 15:00:00,12.81,12.81,12.79,12.81,36000.0,9.1573,9.1573,9.143,9.1573,36000.0
2013-09-05 15:05:00,12.81,12.81,12.8,12.81,58800.0,9.1573,9.1573,9.1501,9.1573,58800.0
2013-09-05 15:10:00,12.8,12.8,12.79,12.8,73600.0,9.1501,9.1501,9.143,9.1501,73600.0
2013-09-05 15:15:00,12.8,12.8,12.79,12.8,60800.0,9.1501,9.1501,9.143,9.1501,60800.0
2013-09-05 15:20:00,12.8,12.8,12.78,12.79,58000.0,9.1501,9.1501,9.1359,9.143,58000.0
2013-09-05 15:25:00,12.79,12.79,12.78,12.79,33200.0,9.143,9.143,9.1359,9.143,33200.0
2013-09-05 15:30:00,12.78,12.8,12.77,12.78,106400.0,9.1359,9.1501,9.1287,9.1359,106400.0
2013-09-05 15:35:00,12.78,12.79,12.78,12.79,83600.0,9.1359,9.143,9.1359,9.143,83600.0
2013-09-05 15:40:00,12.79,12.8,12.78,12.79,137200.0,9.143,9.1501,9.1359,9.143,137200.0
2013-09-05 15:45:00,12.79,12.8,12.78,12.8,228000.0,9.143,9.1501,9.1359,9.1501,228000.0
2013-09-05 15:50:00,12.8,12.8,12.79,12.79,135200.0,9.1501,9.1501,9.143,9.143,135200.0
2013-09-05 15:55:00,12.79,12.81,12.79,12.8,334800.0,9.143,9.1573,9.143,9.1501,334800.0
2013-09-06 09:30:00,12.81,12.88,12.71,12.71,87200.0,9.1573,9.2073,9.0858,9.0858,87200.0
2013-09-06 09:35:00,12.73,12.74,12.67,12.68,23200.0,9.1001,9.1073,9.0572,9.0644,23200.0
2013-09-06 09:40:00,12.68,12.68,12.55,12.57,58000.0,9.0644,9.0644,8.9714,8.9857,58000.0
2013-09-06 09:45:00,12.58,12.59,12.5,12.56,176800.0,8.9929,9.0,8.9357,8.9786,176800.0
2013-09-06 09:50:00,12.56,12.59,12.53,12.53,336400.0,8.9786,9.0,8.9571,8.9571,336400.0
2013-09-06 09:55:00,12.53,12.53,12.45,12.47,255600.0,8.9571,8.9571,8.8999,8.9142,255600.0
2013-09-06 10:00:00,12.47,12.47,12.37,12.43,150400.0,8.9142,8.9142,8.8428,8.8857,150400.0
2013-09-06 10:05:00,12.43,12.47,12.42,12.46,77200.0,8.8857,8.9142,8.8785,8.9071,77200.0
2013-09-06 10:10:00,12.47,12.51,12.46,12.49,56000.0,8.9142,8.9428,8.9071,8.9285,56000.0
2013-09-06 10:15:00,12.5,12.53,12.49,12.5,82400.0,8.9357,8.9571,8.9285,8.9357,82400.0
2013-09-06 10:20:00,12.5,12.52,12.49,12.5,88800.0,8.9357,8.95,8.9285,8.9357,88800.0
2013-09-06 10:25:00,12.49,12.54,12.49,12.51,89200.0,8.9285,8.9643,8.9285,8.9428,89200.0
2013-09-06 10:30:00,12.53,12.54,12.49,12.5,131200.0,8.9571,8.9643,8.9285,8.9357,131200.0
2013-09-06 10:35:00,12.5,12.54,12.5,12.54,63600.0,8.9357,8.9643,8.9357,8.9643,63600.0
2013-09-06 10:40:00,12.54,12.6,12.54,12.59,146400.0,8.9643,9.0072,8.9643,9.0,146400.0
2013-09-06 10:45:00,12.59,12.62,12.55,12.55,108000.0,9.0,9.0215,8.9714,8.9714,108000.0
2013-09-06 10:50:00,12.55,12.56,12.51,12.53,134400.0,8.9714,8.9786,8.9428,8.9571,134400.0
2013-09-06 10:55:00,12.53,12.6,12.52,12.57,124000.0,8.9571,9.0072,8.95,8.9857,124000.0
2013-09-06 11:00:00,12.56,12.59,12.56,12.58,72400.0,8.9786,9.0,8.9786,8.9929,72400.0
2013-09-06 11:05:00,12.59,12.59,12.52,12.52,45600.0,9.0,9.0,8.95,8.95,45600.0
2013-09-06 11:10:00,12.53,12.55,12.5,12.53,101600.0,8.9571,8.9714,8.9357,8.9571,101600.0
2013-09-06 11:15:00,12.53,12.53,12.49,12.5,143600.0,8.9571,8.9571,8.9285,8.9357,143600.0
2013-09-06 11:20:00,12.51,12.54,12.51,12.51,133200.0,8.9428,8.9643,8.9428,8.9428,133200.0
2013-09-06 11:25:00,12.5,12.51,12.49,12.49,60000.0,8.9357,8.9428,8.9285,8.9285,60000.0
2013-09-06 11:30:00,12.5,12.53,12.5,12.53,60800.0,8.9357,8.9571,8.9357,8.9571,60800.0
2013-09-06 11:35:00,12.53,12.53,12.52,12.52,39200.0,8.9571,8.9571,8.95,8.95,39200.0
2013-09-06 11:40:00,12.52,12.53,12.5,12.5,35600.0,8.95,8.9571,8.9357,8.9357,35600.0
2013-09-06 11:45:00,12.5,12.51,12.5,12.5,82400.0,8.9357,8.9428,8.9357,8.9357,82400.0
2013-09-06 11:50:00,12.51,12.51,12.49,12.5,38800.0,8.9428,8.9428,8.9285,8.9357,38800.0
2013-09-06 11:55:00,12.5,12.51,12.49,12.49,80800.0,8.9357,8.9428,8.9285,8.9285,80800.0
2013-09-06 12:00:00,12.49,12.5,12.45,12.46,102400.0,8.9285,8.9357,8.8999,8.9071,102400.0
2013-09-06 12:05:00,12.45,12.45,12.43,12.44,66400.0,8.8999,8.8999,8.8857,8.8928,66400.0
2013-09-06 12:10:00,12.44,12.47,12.44,12.47,37600.0,8.8928,8.9142,8.8928,8.9142,37600.0
2013-09-06 12:15:00,12.46,12.47,12.46,12.47,45200.0,8.9071,8.9142,8.9071,8.9142,45200.0
2013-09-06 12:20:00,12.47,12.47,12.44,12.45,32400.0,8.9142,8.9142,8.8928,8.8999,32400.0
2013-09-06 12:25:00,12.45,12.46,12.44,12.44,30400.0,8.8999,8.9071,8.8928,8.8928,30400.0
2013-09-06 12:30:00,12.45,12.45,12.43,12.45,23200.0,8.8999,8.8999,8.8857,8.8999,23200.0
2013-09-06 12:35:00,12.44,12.44,12.4,12.4,49200.0,8.8928,8.8928,8.8642,8.8642,49200.0
2013-09-06 12:40:00,12.4,12.42,12.39,12.42,77200.0,8.8642,8.8785,8.8571,8.8785,77200.0
2013-09-06 12:45:00,12.42,12.42,12.38,12.38,49600.0,8.8785,8.8785,8.8499,8.8499,49600.0
2013-09-06 12:50:00,12.38,12.4,12.38,12.4,58000.0,8.8499,8.8642,8.8499,8.8642,58000.0
2013-09-06 12:55:00,12.41,12.41,12.4,12.41,38000.0,8.8714,8.8714,8.8642,8.8714,38000.0
2013-09-06 13:00:00,12.41,12.44,12.41,12.44,54800.0,8.8714,8.8928,8.8714,8.8928,54800.0
2013-09-06 13:05:00,12.43,12.45,12.43,12.45,30000.0,8.8857,8.8999,8.8857,8.8999,30000.0
2013-09-06 13:10:00,12.45,12.46,12.44,12.45,43200.0,8.8999,8.9071,8.8928,8.8999,43200.0
2013-09-06 13:15:00,12.45,12.46,12.43,12.46,49600.0,8.8999,8.9071,8.8857,8.9071,49600.0
2013-09-06 13:20:00,12.46,12.46,12.44,12.44,34400.0,8.9071,8.9071,8.8928,8.8928,34400.0
2013-09-06 13:25:00,12.43,12.45,12.43,12.44,34800.0,8.8857,8.8999,8.8857,8.8928,34800.0
2013-09-06 13:30:00,12.44,12.46,12.44,12.45,79200.0,8.8928,8.9071,8.8928,8.8999,79200.0
2013-09-06 13:35:00,12.45,12.46,12.44,12.46,41200.0,8.8999,8.9071,8.8928,8.9071,41200.0
2013-09-06 13:40:00,12.46,12.47,12.46,12.46,72000.0,8.9071,8.9142,8.9071,8.9071,72000.0
2013-09-06 13:45:00,12.46,12.48,12.46,12.47,57600.0,8.9071,8.9214,8.9071,8.9142,57600.0
2013-09-06 13:50:00,12.47,12.47,12.46,12.47,61200.0,8.9142,8.9142,8.9071,8.9142,61200.0
2013-09-06 13:55:00,12.47,12.47,12.47,12.47,48000.0,8.9142,8.9142,8.9142,8.9142,48000.0
2013-09-06 14:00:00,12.47,12.48,12.47,12.47,62400.0,8.9142,8.9214,8.9142,8.9142,62400.0
2013-09-06 14:05:00,12.46,12.47,12.46,12.46,81600.0,8.9071,8.9142,8.9071,8.9071,81600.0
2013-09-06 14:10:00,12.46,12.47,12.46,12.47,166400.0,8.9071,8.9142,8.9071,8.9142,166400.0
2013-09-06 14:15:00,12.47,12.49,12.47,12.49,102000.0,8.9142,8.9285,8.9142,8.9285,102000.0
2013-09-06 14:20:00,12.49,12.52,12.49,12.52,43600.0,8.9285,8.95,8.9285,8.95,43600.0
2013-09-06 14:25:00,12.52,12.53,12.5,12.5,49200.0,8.95,8.9571,8.9357,8.9357,49200.0
2013-09-06 14:30:00,12.5,12.5,12.47,12.48,80400.0,8.9357,8.9357,8.9142,8.9214,80400.0
2013-09-06 14:35:00,12.48,12.51,12.48,12.48,69600.0,8.9214,8.9428,8.9214,8.9214,69600.0
2013-09-06 14:40:00,12.48,12.48,12.47,12.47,88000.0,8.9214,8.9214,8.9142,8.9142,88000.0
2013-09-06 14:45:00,12.48,12.49,12.46,12.49,49200.0,8.9214,8.9285,8.9071,8.9285,49200.0
2013-09-06 14:50:00,12.48,12.5,12.48,12.48,44400.0,8.9214,8.9357,8.9214,8.9214,44400.0
2013-09-06 14:55:00,12.48,12.48,12.46,12.47,64000.0,8.9214,8.9214,8.9071,8.9142,64000.0
2013-09-06 15:00:00,12.47,12.47,12.46,12.47,46400.0,8.9142,8.9142,8.9071,8.9142,46400.0
2013-09-06 15:05:00,12.47,12.47,12.43,12.45,111200.0,8.9142,8.9142,8.8857,8.8999,111200.0
2013-09-06 15:10:00,12.45,12.45,12.42,12.43,85600.0,8.8999,8.8999,8.8785,8.8857,85600.0
2013-09-06 15:15:00,12.43,12.43,12.41,12.42,65200.0,8.8857,8.8857,8.8714,8.8785,65200.0
2013-09-06 15:20:00,12.42,12.44,12.42,12.42,73600.0,8.8785,8.8928,8.8785,8.8785,73600.0
2013-09-06 15:25:00,12.42,12.43,12.41,12.43,70400.0,8.8785,8.8857,8.8714,8.8857,70400.0
2013-09-06 15:30:00,12.43,12.44,12.42,12.44,124800.0,8.8857,8.8928,8.8785,8.8928,124800.0
2013-09-06 15:35:00,12.44,12.45,12.42,12.45,168000.0,8.8928,8.8999,8.8785,8.8999,168000.0
2013-09-06 15:40:00,12.45,12.46,12.43,12.43,156000.0,8.8999,8.9071,8.8857,8.8857,156000.0
2013-09-06 15:45:00,12.43,12.44,12.41,12.41,193200.0,8.8857,8.8928,8.8714,8.8714,193200.0
2013-09-06 15:50:00,12.41,12.42,12.41,12.41,204000.0,8.8714,8.8785,8.8714,8.8714,204000.0
2013-09-06 15:55:00,12.42,12.42,12.39,12.4,371200.0,8.8785,8.8785,8.8571,8.8642,371200.0
2013-09-09 09:30:00,12.52,12.7,12.52,12.67,286400.0,8.95,9.0787,8.95,9.0572,286400.0
2013-09-09 09:35:00,12.67,12.67,12.58,12.63,102400.0,9.0572,9.0572,8.9929,9.0286,102400.0
2013-09-09 09:40:00,12.62,12.66,12.59,12.59,299600.0,9.0215,9.0501,9.0,9.0,299600.0
2013-09-09 09:45:00,12.59,12.64,12.56,12.6,150400.0,9.0,9.0358,8.9786,9.0072,150400.0
2013-09-09 09:50:00,12.6,12.6,12.55,12.55,266000.0,9.0072,9.0072,8.9714,8.9714,266000.0
2013-09-09 09:55:00,12.55,12.56,12.55,12.55,84800.0,8.9714,8.9786,8.9714,8.9714,84800.0
2013-09-09 10:00:00,12.55,12.56,12.52,12.52,225600.0,8.9714,8.9786,8.95,8.95,225600.0
2013-09-09 10:05:00,12.52,12.52,12.47,12.49,90000.0,8.95,8.95,8.9142,8.9285,90000.0
2013-09-09 10:10:00,12.49,12.52,12.48,12.52,52000.0,8.9285,8.95,8.9214,8.95,52000.0
2013-09-09 10:15:00,12.53,12.55,12.49,12.5,67200.0,8.9571,8.9714,8.9285,8.9357,67200.0
2013-09-09 10:20:00,12.5,12.52,12.46,12.46,114400.0,8.9357,8.95,8.9071,8.9071,114400.0
2013-09-09 10:25:00,12.46,12.46,12.44,12.44,51200.0,8.9071,8.9071,8.8928,8.8928,51200.0
2013-09-09 10:30:00,12.44,12.49,12.43,12.49,78800.0,8.8928,8.9285,8.8857,8.9285,78800.0
2013-09-09 10:35:00,12.48,12.49,12.45,12.45,30400.0,8.9214,8.9285,8.8999,8.8999,30400.0
2013-09-09 10:40:00,12.46,12.47,12.45,12.47,46800.0,8.9071,8.9142,8.8999,8.9142,46800.0
2013-09-09 10:45:00,12.47,12.47,12.45,12.47,24400.0,8.9142,8.9142,8.8999,8.9142,24400.0
2013-09-09 10:50:00,12.47,12.47,12.44,12.44,31600.0,8.9142,8.9142,8.8928,8.8928,31600.0
2013-09-09 10:55:00,12.44,12.47,12.43,12.46,85600.0,8.8928,8.9142,8.8857,8.9071,85600.0
2013-09-09 11:00:00,12.46,12.47,12.45,12.45,12000.0,8.9071,8.9142,8.8999,8.8999,12000.0
2013-09-09 11:05:00,12.46,12.47,12.46,12.47,38800.0,8.9071,8.9142,8.9071,8.9142,38800.0
2013-09-09 11:10:00,12.46,12.46,12.44,12.44,56000.0,8.9071,8.9071,8.8928,8.8928,56000.0
2013-09-09 11:15:00,12.45,12.46,12.44,12.46,38400.0,8.8999,8.9071,8.8928,8.9071,38400.0
2013-09-09 11:20:00,12.46,12.47,12.45,12.45,24400.0,8.9071,8.9142,8.8999,8.8999,24400.0
2013-09-09 11:25:00,12.45,12.45,12.44,12.45,42400.0,8.8999,8.8999,8.8928,8.8999,42400.0
2013-09-09 11:30:00,12.45,12.45,12.44,12.44,34800.0,8.8999,8.8999,8.8928,8.8928,34800.0
2013-09-09 11:35:00,12.44,12.46,12.44,12.45,38000.0,8.8928,8.9071,8.8928,8.8999,38000.0
2013-09-09 11:40:00,12.46,12.48,12.45,12.48,71200.0,8.9071,8.9214,8.8999,8.9214,71200.0
2013-09-09 11:45:00,12.48,12.49,12.45,12.46,91200.0,8.9214,8.9285,8.8999,8.9071,91200.0
2013-09-09 11:50:00,12.46,12.48,12.45,12.46,200000.0,8.9071,8.9214,8.8999,8.9071,200000.0
2013-09-09 11:55:00,12.46,12.46,12.44,12.45,38400.0,8.9071,8.9071,8.8928,8.8999,38400.0
2013-09-09 12:00:00,12.45,12.46,12.44,12.44,61600.0,8.8999,8.9071,8.8928,8.8928,61600.0
2013-09-09 12:05:00,12.44,12.46,12.44,12.44,77600.0,8.8928,8.9071,8.8928,8.8928,77600.0
2013-09-09 12:10:00,12.45,12.5,12.45,12.48,58000.0,8.8999,8.9357,8.8999,8.9214,58000.0
2013-09-09 12:15:00,12.48,12.52,12.48,12.51,44000.0,8.9214,8.95,8.9214,8.9428,44000.0
2013-09-09 12:20:00,12.5,12.51,12.5,12.51,79200.0,8.9357,8.9428,8.9357,8.9428,79200.0
2013-09-09 12:25:00,12.51,12.52,12.5,12.52,40000.0,8.9428,8.95,8.9357,8.95,40000.0
2013-09-09 12:30:00,12.52,12.53,12.48,12.48,54400.0,8.95,8.9571,8.9214,8.9214,54400.0
2013-09-09 12:35:00,12.48,12.51,12.48,12.51,44000.0,8.9214,8.9428,8.9214,8.9428,44000.0
2013-09-09 12:40:00,12.51,12.52,12.51,12.51,26000.0,8.9428,8.95,8.9428,8.9428,26000.0
2013-09-09 12:45:00,12.51,12.51,12.5,12.51,35600.0,8.9428,8.9428,8.9357,8.9428,35600.0
2013-09-09 12:50:00,12.51,12.51,12.45,12.45,99200.0,8.9428,8.9428,8.8999,8.8999,99200.0
2013-09-09 12:55:00,12.46,12.49,12.46,12.49,49600.0,8.9071,8.9285,8.9071,8.9285,49600.0
2013-09-09 13:00:00,12.5,12.51,12.49,12.51,37200.0,8.9357,8.9428,8.9285,8.9428,37200.0
2013-09-09 13:05:00,12.51,12.52,12.51,12.51,50800.0,8.9428,8.95,8.9428,8.9428,50800.0
2013-09-09 13:10:00,12.51,12.52,12.51,12.52,24800.0,8.9428,8.95,8.9428,8.95,24800.0
2013-09-09 13:15:00,12.52,12.52,12.51,12.51,42000.0,8.95,8.95,8.9428,8.9428,42000.0
2013-09-09 13:20:00,12.51,12.52,12.5,12.52,43600.0,8.9428,8.95,8.9357,8.95,43600.0
2013-09-09 13:25:00,12.52,12.53,12.51,12.52,60400.0,8.95,8.9571,8.9428,8.95,60400.0
2013-09-09 13:30:00,12.52,12.54,12.51,12.53,63600.0,8.95,8.9643,8.9428,8.9571,63600.0
2013-09-09 13:35:00,12.53,12.55,12.53,12.53,33200.0,8.9571,8.9714,8.9571,8.9571,33200.0
2013-09-09 13:40:00,12.53,12.55,12.53,12.55,68000.0,8.9571,8.9714,8.9571,8.9714,68000.0
2013-09-09 13:45:00,12.55,12.57,12.54,12.54,63600.0,8.9714,8.9857,8.9643,8.9643,63600.0
2013-09-09 13:50:00,12.54,12.54,12.52,12.52,150400.0,8.9643,8.9643,8.95,8.95,150400.0
2013-09-09 13:55:00,12.52,12.53,12.49,12.52,222000.0,8.95,8.9571,8.9285,8.95,222000.0
2013-09-09 14:00:00,12.52,12.53,12.52,12.52,52800.0,8.95,8.9571,8.95,8.95,52800.0
2013-09-09 14:05:00,12.52,12.53,12.5,12.51,74800.0,8.95,8.9571,8.9357,8.9428,74800.0
2013-09-09 14:10:00,12.51,12.53,12.5,12.51,86400.0,8.9428,8.9571,8.9357,8.9428,86400.0
2013-09-09 14:15:00,12.51,12.53,12.51,12.53,104000.0,8.9428,8.9571,8.9428,8.9571,104000.0
2013-09-09 14:20:00,12.53,12.53,12.51,12.53,125200.0,8.9571,8.9571,8.9428,8.9571,125200.0
2013-09-09 14:25:00,12.52,12.52,12.51,12.51,68800.0,8.95,8.95,8.9428,8.9428,68800.0
2013-09-09 14:30:00,12.51,12.53,12.51,12.52,124400.0,8.9428,8.9571,8.9428,8.95,124400.0
2013-09-09 14:35:00,12.51,12.53,12.5,12.52,85200.0,8.9428,8.9571,8.9357,8.95,85200.0
2013-09-09 14:40:00,12.52,12.53,12.52,12.53,86000.0,8.95,8.9571,8.95,8.9571,86000.0
2013-09-09 14:45:00,12.53,12.53,12.52,12.52,34400.0,8.9571,8.9571,8.95,8.95,34400.0
2013-09-09 14:50:00,12.52,12.53,12.52,12.52,58800.0,8.95,8.9571,8.95,8.95,58800.0
2013-09-09 14:55:00,12.52,12.54,12.51,12.53,50000.0,8.95,8.9643,8.9428,8.9571,50000.0
2013-09-09 15:00:00,12.53,12.56,12.53,12.56,54000.0,8.9571,8.9786,8.9571,8.9786,54000.0
2013-09-09 15:05:00,12.56,12.57,12.55,12.56,54000.0,8.9786,8.9857,8.9714,8.9786,54000.0
2013-09-09 15:10:00,12.56,12.56,12.55,12.56,34000.0,8.9786,8.9786,8.9714,8.9786,34000.0
2013-09-09 15:15:00,12.56,12.58,12.56,12.57,64800.0,8.9786,8.9929,8.9786,8.9857,64800.0
2013-09-09 15:20:00,12.57,12.57,12.55,12.55,48800.0,8.9857,8.9857,8.9714,8.9714,48800.0
2013-09-09 15:25:00,12.54,12.55,12.53,12.54,92800.0,8.9643,8.9714,8.9571,8.9643,92800.0
2013-09-09 15:30:00,12.55,12.56,12.54,12.55,156800.0,8.9714,8.9786,8.9643,8.9714,156800.0
2013-09-09 15:35:00,12.55,12.55,12.52,12.52,218400.0,8.9714,8.9714,8.95,8.95,218400.0
2013-09-09 15:40:00,12.52,12.54,12.52,12.53,76800.0,8.95,8.9643,8.95,8.9571,76800.0
2013-09-09 15:45:00,12.53,12.54,12.52,12.54,216000.0,8.9571,8.9643,8.95,8.9643,216000.0
2013-09-09 15:50:00,12.54,12.54,12.53,12.53,172800.0,8.9643,8.9643,8.9571,8.9571,172800.0
2013-09-09 15:55:00,12.53,12.54,12.53,12.53,259200.0,8.9571,8.9643,8.9571,8.9571,259200.0
2013-09-10 09:30:00,12.56,12.65,12.56,12.63,83200.0,8.9786,9.0429,8.9786,9.0286,83200.0
2013-09-10 09:35:00,12.63,12.67,12.62,12.63,114000.0,9.0286,9.0572,9.0215,9.0286,114000.0
2013-09-10 09:40:00,12.63,12.63,12.59,12.59,36000.0,9.0286,9.0286,9.0,9.0,36000.0
2013-09-10 09:45:00,12.6,12.65,12.6,12.62,37600.0,9.0072,9.0429,9.0072,9.0215,37600.0
2013-09-10 09:50:00,12.63,12.64,12.59,12.61,164400.0,9.0286,9.0358,9.0,9.0143,164400.0
2013-09-10 09:55:00,12.61,12.63,12.6,12.61,71600.0,9.0143,9.0286,9.0072,9.0143,71600.0
2013-09-10 10:00:00,12.61,12.66,12.61,12.65,76400.0,9.0143,9.0501,9.0143,9.0429,76400.0
2013-09-10 10:05:00,12.65,12.66,12.63,12.65,44400.0,9.0429,9.0501,9.0286,9.0429,44400.0
2013-09-10 10:10:00,12.65,12.66,12.61,12.63,87600.0,9.0429,9.0501,9.0143,9.0286,87600.0
2013-09-10 10:15:00,12.63,12.63,12.56,12.58,80000.0,9.0286,9.0286,8.9786,8.9929,80000.0
2013-09-10 10:20:00,12.57,12.59,12.54,12.56,124400.0,8.9857,9.0,8.9643,8.9786,124400.0
2013-09-10 10:25:00,12.56,12.58,12.56,12.58,19200.0,8.9786,8.9929,8.9786,8.9929,19200.0
2013-09-10 10:30:00,12.58,12.59,12.54,12.55,123200.0,8.9929,9.0,8.9643,8.9714,123200.0
2013-09-10 10:35:00,12.55,12.6,12.55,12.58,60400.0,8.9714,9.0072,8.9714,8.9929,60400.0
2013-09-10 10:40:00,12.58,12.6,12.58,12.6,25200.0,8.9929,9.0072,8.9929,9.0072,25200.0
2013-09-10 10:45:00,12.6,12.6,12.57,12.58,22800.0,9.0072,9.0072,8.9857,8.9929,22800.0
2013-09-10 10:50:00,12.58,12.59,12.56,12.58,38800.0,8.9929,9.0,8.9786,8.9929,38800.0
2013-09-10 10:55:00,12.58,12.58,12.57,12.58,37600.0,8.9929,8.9929,8.9857,8.9929,37600.0
2013-09-10 11:00:00,12.58,12.58,12.57,12.58,44800.0,8.9929,8.9929,8.9857,8.9929,44800.0
2013-09-10 11:05:00,12.58,12.6,12.57,12.57,94800.0,8.9929,9.0072,8.9857,8.9857,94800.0
2013-09-10 11:10:00,12.57,12.59,12.55,12.57,151600.0,8.9857,9.0,8.9714,8.9857,151600.0
2013-09-10 11:15:00,12.57,12.58,12.56,12.58,80400.0,8.9857,8.9929,8.9786,8.9929,80400.0
2013-09-10 11:20:00,12.57,12.61,12.57,12.6,51600.0,8.9857,9.0143,8.9857,9.0072,51600.0
2013-09-10 11:25:00,12.6,12.63,12.6,12.62,55200.0,9.0072,9.0286,9.0072,9.0215,55200.0
2013-09-10 11:30:00,12.62,12.62,12.59,12.59,21200.0,9.0215,9.0215,9.0,9.0,21200.0
2013-09-10 11:35:00,12.59,12.59,12.58,12.59,19600.0,9.0,9.0,8.9929,9.0,19600.0
2013-09-10 11:40:00,12.59,12.59,12.55,12.56,39600.0,9.0,9.0,8.9714,8.9786,39600.0
2013-09-10 11:45:00,12.56,12.56,12.54,12.55,14400.0,8.9786,8.9786,8.9643,8.9714,14400.0
2013-09-10 11:50:00,12.56,12.58,12.56,12.58,32800.0,8.9786,8.9929,8.9786,8.9929,32800.0
2013-09-10 11:55:00,12.58,12.59,12.57,12.57,65600.0,8.9929,9.0,8.9857,8.9857,65600.0
2013-09-10 12:00:00,12.58,12.58,12.55,12.55,18000.0,8.9929,8.9929,8.9714,8.9714,18000.0
2013-09-10 12:05:00,12.55,12.57,12.55,12.56,27600.0,8.9714,8.9857,8.9714,8.9786,27600.0
2013-09-10 12:10:00,12.56,12.57,12.56,12.56,26000.0,8.9786,8.9857,8.9786,8.9786,26000.0
2013-09-10 12:15:00,12.56,12.56,12.56,12.56,20400.0,8.9786,8.9786,8.9786,8.9786,20400.0
2013-09-10 12:20:00,12.56,12.56,12.56,12.56,14000.0,8.9786,8.9786,8.9786,8.9786,14000.0
2013-09-10 12:25:00,12.56,12.57,12.56,12.57,28400.0,8.9786,8.9857,8.9786,8.9857,28400.0
2013-09-10 12:30:00,12.57,12.58,12.57,12.57,41200.0,8.9857,8.9929,8.9857,8.9857,41200.0
2013-09-10 12:35:00,12.57,12.57,12.56,12.56,22000.0,8.9857,8.9857,8.9786,8.9786,22000.0
2013-09-10 12:40:00,12.56,12.57,12.56,12.56,14000.0,8.9786,8.9857,8.9786,8.9786,14000.0
2013-09-10 12:45:00,12.56,12.56,12.55,12.56,13200.0,8.9786,8.9786,8.9714,8.9786,13200.0
2013-09-10 12:50:00,12.55,12.56,12.55,12.56,22000.0,8.9714,8.9786,8.9714,8.9786,22000.0
2013-09-10 12:55:00,12.57,12.58,12.57,12.58,27200.0,8.9857,8.9929,8.9857,8.9929,27200.0
2013-09-10 13:00:00,12.57,12.57,12.56,12.56,24000.0,8.9857,8.9857,8.9786,8.9786,24000.0
2013-09-10 13:05:00,12.56,12.57,12.56,12.56,14000.0,8.9786,8.9857,8.9786,8.9786,14000.0
2013-09-10 13:10:00,12.56,12.56,12.56,12.56,18400.0,8.9786,8.9786,8.9786,8.9786,18400.0
2013-09-10 13:15:00,12.56,12.56,12.55,12.56,29600.0,8.9786,8.9786,8.9714,8.9786,29600.0
2013-09-10 13:20:00,12.56,12.56,12.55,12.56,15600.0,8.9786,8.9786,8.9714,8.9786,15600.0
2013-09-10 13:25:00,12.56,12.56,12.56,12.56,32400.0,8.9786,8.9786,8.9786,8.9786,32400.0
2013-09-10 13:30:00,12.56,12.56,12.55,12.55,20000.0,8.9786,8.9786,8.9714,8.9714,20000.0
2013-09-10 13:35:00,12.55,12.56,12.54,12.55,28000.0,8.9714,8.9786,8.9643,8.9714,28000.0
2013-09-10 13:40:00,12.55,12.55,12.53,12.53,67600.0,8.9714,8.9714,8.9571,8.9571,67600.0
2013-09-10 13:45:00,12.53,12.54,12.53,12.53,21600.0,8.9571,8.9643,8.9571,8.9571,21600.0
2013-09-10 13:50:00,12.53,12.55,12.53,12.55,25200.0,8.9571,8.9714,8.9571,8.9714,25200.0
2013-09-10 13:55:00,12.55,12.57,12.55,12.57,24000.0,8.9714,8.9857,8.9714,8.9857,24000.0
2013-09-10 14:00:00,12.57,12.58,12.56,12.56,36400.0,8.9857,8.9929,8.9786,8.9786,36400.0
2013-09-10 14:05:00,12.56,12.59,12.56,12.58,44400.0,8.9786,9.0,8.9786,8.9929,44400.0
2013-09-10 14:10:00,12.58,12.59,12.56,12.59,154800.0,8.9929,9.0,8.9786,9.0,154800.0
2013-09-10 14:15:00,12.59,12.62,12.59,12.62,70000.0,9.0,9.0215,9.0,9.0215,70000.0
2013-09-10 14:20:00,12.62,12.62,12.61,12.61,26000.0,9.0215,9.0215,9.0143,9.0143,26000.0
2013-09-10 14:25:00,12.61,12.61,12.6,12.6,39600.0,9.0143,9.0143,9.0072,9.0072,39600.0
2013-09-10 14:30:00,12.6,12.6,12.58,12.58,86800.0,9.0072,9.0072,8.9929,8.9929,86800.0
2013-09-10 14:35:00,12.58,12.58,12.57,12.57,58000.0,8.9929,8.9929,8.9857,8.9857,58000.0
2013-09-10 14:40:00,12.57,12.57,12.55,12.55,53600.0,8.9857,8.9857,8.9714,8.9714,53600.0
2013-09-10 14:45:00,12.55,12.55,12.54,12.55,68800.0,8.9714,8.9714,8.9643,8.9714,68800.0
2013-09-10 14:50:00,12.55,12.56,12.55,12.56,41200.0,8.9714,8.9786,8.9714,8.9786,41200.0
2013-09-10 14:55:00,12.56,12.58,12.56,12.57,35600.0,8.9786,8.9929,8.9786,8.9857,35600.0
2013-09-10 15:00:00,12.57,12.58,12.57,12.58,57600.0,8.9857,8.9929,8.9857,8.9929,57600.0
2013-09-10 15:05:00,12.58,12.6,12.58,12.58,89200.0,8.9929,9.0072,8.9929,8.9929,89200.0
2013-09-10 15:10:00,12.58,12.59,12.56,12.56,70000.0,8.9929,9.0,8.9786,8.9786,70000.0
2013-09-10 15:15:00,12.56,12.57,12.56,12.57,34800.0,8.9786,8.9857,8.9786,8.9857,34800.0
2013-09-10 15:20:00,12.57,12.58,12.57,12.58,56800.0,8.9857,8.9929,8.9857,8.9929,56800.0
2013-09-10 15:25:00,12.58,12.59,12.58,12.58,44800.0,8.9929,9.0,8.9929,8.9929,44800.0
2013-09-10 15:30:00,12.58,12.58,12.57,12.58,63200.0,8.9929,8.9929,8.9857,8.9929,63200.0
2013-09-10 15:35:00,12.58,12.58,12.57,12.57,72400.0,8.9929,8.9929,8.9857,8.9857,72400.0
2013-09-10 15:40:00,12.57,12.57,12.56,12.57,50400.0,8.9857,8.9857,8.9786,8.9857,50400.0
2013-09-10 15:45:00,12.57,12.57,12.56,12.56,158400.0,8.9857,8.9857,8.9786,8.9786,158400.0
2013-09-10 15:50:00,12.56,12.57,12.56,12.57,128000.0,8.9786,8.9857,8.9786,8.9857,128000.0
2013-09-10 15:55:00,12.57,12.59,12.56,12.59,226000.0,8.9857,9.0,8.9786,9.0,226000.0
2013-09-11 09:30:00,12.56,12.62,12.56,12.58,131600.0,8.9786,9.0215,8.9786,8.9929,131600.0
2013-09-11 09:35:00,12.59,12.61,12.58,12.59,32000.0,9.0,9.0143,8.9929,9.0,32000.0
2013-09-11 09:40:00,12.61,12.61,12.57,12.57,56000.0,9.0143,9.0143,8.9857,8.9857,56000.0
2013-09-11 09:45:00,12.58,12.59,12.55,12.55,86400.0,8.9929,9.0,8.9714,8.9714,86400.0
2013-09-11 09:50:00,12.56,12.56,12.51,12.51,116400.0,8.9786,8.9786,8.9428,8.9428,116400.0
2013-09-11 09:55:00,12.51,12.51,12.43,12.44,117200.0,8.9428,8.9428,8.8857,8.8928,117200.0
2013-09-11 10:00:00,12.45,12.47,12.4,12.44,96000.0,8.8999,8.9142,8.8642,8.8928,96000.0
2013-09-11 10:05:00,12.45,12.46,12.41,12.41,44800.0,8.8999,8.9071,8.8714,8.8714,44800.0
2013-09-11 10:10:00,12.4,12.44,12.39,12.42,59600.0,8.8642,8.8928,8.8571,8.8785,59600.0
2013-09-11 10:15:00,12.42,12.44,12.39,12.42,101200.0,8.8785,8.8928,8.8571,8.8785,101200.0
2013-09-11 10:20:00,12.42,12.43,12.4,12.41,40400.0,8.8785,8.8857,8.8642,8.8714,40400.0
2013-09-11 10:25:00,12.4,12.42,12.4,12.4,43600.0,8.8642,8.8785,8.8642,8.8642,43600.0
2013-09-11 10:30:00,12.4,12.43,12.4,12.43,42800.0,8.8642,8.8857,8.8642,8.8857,42800.0
2013-09-11 10:35:00,12.43,12.43,12.4,12.4,38400.0,8.8857,8.8857,8.8642,8.8642,38400.0
2013-09-11 10:40:00,12.4,12.41,12.37,12.38,120800.0,8.8642,8.8714,8.8428,8.8499,120800.0
2013-09-11 10:45:00,12.38,12.39,12.34,12.36,98800.0,8.8499,8.8571,8.8213,8.8356,98800.0
2013-09-11 10:50:00,12.36,12.38,12.36,12.37,26000.0,8.8356,8.8499,8.8356,8.8428,26000.0
2013-09-11 10:55:00,12.37,12.38,12.34,12.35,62000.0,8.8428,8.8499,8.8213,8.8285,62000.0
2013-09-11 11:00:00,12.36,12.37,12.31,12.35,122000.0,8.8356,8.8428,8.7999,8.8285,122000.0
2013-09-11 11:05:00,12.35,12.36,12.34,12.35,51600.0,8.8285,8.8356,8.8213,8.8285,51600.0
2013-09-11 11:10:00,12.35,12.35,12.33,12.35,55200.0,8.8285,8.8285,8.8142,8.8285,55200.0
2013-09-11 11:15:00,12.35,12.35,12.32,12.32,60800.0,8.8285,8.8285,8.807,8.807,60800.0
2013-09-11 11:20:00,12.32,12.34,12.32,12.34,17600.0,8.807,8.8213,8.807,8.8213,17600.0
2013-09-11 11:25:00,12.34,12.35,12.33,12.34,64000.0,8.8213,8.8285,8.8142,8.8213,64000.0
2013-09-11 11:30:00,12.34,12.37,12.34,12.37,82400.0,8.8213,8.8428,8.8213,8.8428,82400.0
2013-09-11 11:35:00,12.37,12.38,12.36,12.38,67200.0,8.8428,8.8499,8.8356,8.8499,67200.0
2013-09-11 11:40:00,12.38,12.38,12.37,12.38,31600.0,8.8499,8.8499,8.8428,8.8499,31600.0
2013-09-11 11:45:00,12.38,12.4,12.38,12.4,14400.0,8.8499,8.8642,8.8499,8.8642,14400.0
2013-09-11 11:50:00,12.4,12.4,12.38,12.38,17600.0,8.8642,8.8642,8.8499,8.8499,17600.0
2013-09-11 11:55:00,12.38,12.42,12.38,12.42,43600.0,8.8499,8.8785,8.8499,8.8785,43600.0
2013-09-11 12:00:00,12.42,12.44,12.42,12.44,60800.0,8.8785,8.8928,8.8785,8.8928,60800.0
2013-09-11 12:05:00,12.44,12.44,12.42,12.44,48000.0,8.8928,8.8928,8.8785,8.8928,48000.0
2013-09-11 12:10:00,12.43,12.44,12.43,12.44,47200.0,8.8857,8.8928,8.8857,8.8928,47200.0
2013-09-11 12:15:00,12.44,12.46,12.44,12.46,49200.0,8.8928,8.9071,8.8928,8.9071,49200.0
2013-09-11 12:20:00,12.46,12.48,12.45,12.48,58800.0,8.9071,8.9214,8.8999,8.9214,58800.0
2013-09-11 12:25:00,12.47,12.48,12.47,12.48,75600.0,8.9142,8.9214,8.9142,8.9214,75600.0
2013-09-11 12:30:00,12.48,12.48,12.46,12.46,18400.0,8.9214,8.9214,8.9071,8.9071,18400.0
2013-09-11 12:35:00,12.46,12.47,12.46,12.47,64400.0,8.9071,8.9142,8.9071,8.9142,64400.0
2013-09-11 12:40:00,12.46,12.47,12.44,12.45,34800.0,8.9071,8.9142,8.8928,8.8999,34800.0
2013-09-11 12:45:00,12.45,12.45,12.43,12.45,27200.0,8.8999,8.8999,8.8857,8.8999,27200.0
2013-09-11 12:50:00,12.45,12.46,12.44,12.45,48800.0,8.8999,8.9071,8.8928,8.8999,48800.0
2013-09-11 12:55:00,12.45,12.46,12.45,12.46,20400.0,8.8999,8.9071,8.8999,8.9071,20400.0
2013-09-11 13:00:00,12.46,12.46,12.41,12.41,74000.0,8.9071,8.9071,8.8714,8.8714,74000.0
2013-09-11 13:05:00,12.41,12.42,12.41,12.42,25600.0,8.8714,8.8785,8.8714,8.8785,25600.0
2013-09-11 13:10:00,12.42,12.42,12.41,12.42,26000.0,8.8785,8.8785,8.8714,8.8785,26000.0
2013-09-11 13:15:00,12.43,12.43,12.42,12.43,26000.0,8.8857,8.8857,8.8785,8.8857,26000.0
2013-09-11 13:20:00,12.43,12.43,12.42,12.43,36800.0,8.8857,8.8857,8.8785,8.8857,36800.0
2013-09-11 13:25:00,12.42,12.43,12.42,12.43,9600.0,8.8785,8.8857,8.8785,8.8857,9600.0
2013-09-11 13:30:00,12.43,12.45,12.43,12.44,39600.0,8.8857,8.8999,8.8857,8.8928,39600.0
2013-09-11 13:35:00,12.44,12.45,12.43,12.43,56800.0,8.8928,8.8999,8.8857,8.8857,56800.0
2013-09-11 13:40:00,12.43,12.43,12.41,12.41,22400.0,8.8857,8.8857,8.8714,8.8714,22400.0
2013-09-11 13:45:00,12.41,12.42,12.4,12.4,41200.0,8.8714,8.8785,8.8642,8.8642,41200.0
2013-09-11 13:50:00,12.4,12.4,12.39,12.39,20400.0,8.8642,8.8642,8.8571,8.8571,20400.0
2013-09-11 13:55:00,12.39,12.4,12.39,12.39,31200.0,8.8571,8.8642,8.8571,8.8571,31200.0
2013-09-11 14:00:00,12.39,12.4,12.38,12.4,28000.0,8.8571,8.8642,8.8499,8.8642,28000.0
2013-09-11 14:05:00,12.4,12.41,12.4,12.41,12800.0,8.8642,8.8714,8.8642,8.8714,12800.0
2013-09-11 14:10:00,12.41,12.42,12.39,12.4,38800.0,8.8714,8.8785,8.8571,8.8642,38800.0
2013-09-11 14:15:00,12.4,12.41,12.39,12.4,31200.0,8.8642,8.8714,8.8571,8.8642,31200.0
2013-09-11 14:20:00,12.4,12.4,12.39,12.4,23600.0,8.8642,8.8642,8.8571,8.8642,23600.0
2013-09-11 14:25:00,12.4,12.41,12.4,12.41,118800.0,8.8642,8.8714,8.8642,8.8714,118800.0
2013-09-11 14:30:00,12.41,12.41,12.39,12.39,41200.0,8.8714,8.8714,8.8571,8.8571,41200.0
2013-09-11 14:35:00,12.39,12.39,12.37,12.37,55600.0,8.8571,8.8571,8.8428,8.8428,55600.0
2013-09-11 14:40:00,12.37,12.37,12.35,12.36,88000.0,8.8428,8.8428,8.8285,8.8356,88000.0
2013-09-11 14:45:00,12.36,12.38,12.36,12.38,34800.0,8.8356,8.8499,8.8356,8.8499,34800.0
2013-09-11 14:50:00,12.37,12.38,12.36,12.37,68800.0,8.8428,8.8499,8.8356,8.8428,68800.0
2013-09-11 14:55:00,12.37,12.37,12.36,12.37,62000.0,8.8428,8.8428,8.8356,8.8428,62000.0
2013-09-11 15:00:00,12.37,12.37,12.36,12.37,88000.0,8.8428,8.8428,8.8356,8.8428,88000.0
2013-09-11 15:05:00,12.37,12.38,12.37,12.37,42000.0,8.8428,8.8499,8.8428,8.8428,42000.0
2013-09-11 15:10:00,12.37,12.38,12.37,12.37,45600.0,8.8428,8.8499,8.8428,8.8428,45600.0
2013-09-11 15:15:00,12.37,12.38,12.37,12.38,60800.0,8.8428,8.8499,8.8428,8.8499,60800.0
2013-09-11 15:20:00,12.38,12.39,12.37,12.39,64400.0,8.8499,8.8571,8.8428,8.8571,64400.0
2013-09-11 15:25:00,12.39,12.4,12.38,12.38,82800.0,8.8571,8.8642,8.8499,8.8499,82800.0
2013-09-11 15:30:00,12.38,12.39,12.38,12.39,71600.0,8.8499,8.8571,8.8499,8.8571,71600.0
2013-09-11 15:35:00,12.38,12.39,12.38,12.39,64800.0,8.8499,8.8571,8.8499,8.8571,64800.0
2013-09-11 15:40:00,12.39,12.39,12.38,12.38,84800.0,8.8571,8.8571,8.8499,8.8499,84800.0
2013-09-11 15:45:00,12.38,12.4,12.38,12.38,167600.0,8.8499,8.8642,8.8499,8.8499,167600.0
2013-09-11 15:50:00,12.38,12.39,12.36,12.37,200400.0,8.8499,8.8571,8.8356,8.8428,200400.0
2013-09-11 15:55:00,12.37,12.39,12.37,12.39,414800.0,8.8428,8.8571,8.8428,8.8571,414800.0
2013-09-12 09:30:00,12.41,12.46,12.41,12.45,81200.0,8.8714,8.9071,8.8714,8.8999,81200.0
2013-09-12 09:35:00,12.45,12.45,12.29,12.3,89600.0,8.8999,8.8999,8.7856,8.7927,89600.0
2013-09-12 09:40:00,12.3,12.39,12.24,12.37,117600.0,8.7927,8.8571,8.7498,8.8428,117600.0
2013-09-12 09:45:00,12.39,12.4,12.33,12.34,64000.0,8.8571,8.8642,8.8142,8.8213,64000.0
2013-09-12 09:50:00,12.34,12.37,12.34,12.34,66400.0,8.8213,8.8428,8.8213,8.8213,66400.0
2013-09-12 09:55:00,12.34,12.35,12.31,12.32,193600.0,8.8213,8.8285,8.7999,8.807,193600.0
2013-09-12 10:00:00,12.32,12.33,12.3,12.3,48800.0,8.807,8.8142,8.7927,8.7927,48800.0
2013-09-12 10:05:00,12.3,12.34,12.3,12.34,78000.0,8.7927,8.8213,8.7927,8.8213,78000.0
2013-09-12 10:10:00,12.34,12.42,12.34,12.41,44800.0,8.8213,8.8785,8.8213,8.8714,44800.0
2013-09-12 10:15:00,12.4,12.4,12.38,12.38,28000.0,8.8642,8.8642,8.8499,8.8499,28000.0
2013-09-12 10:20:00,12.38,12.41,12.38,12.4,82000.0,8.8499,8.8714,8.8499,8.8642,82000.0
2013-09-12 10:25:00,12.4,12.41,12.38,12.4,42800.0,8.8642,8.8714,8.8499,8.8642,42800.0
2013-09-12 10:30:00,12.4,12.41,12.4,12.4,75200.0,8.8642,8.8714,8.8642,8.8642,75200.0
2013-09-12 10:35:00,12.4,12.4,12.37,12.4,40000.0,8.8642,8.8642,8.8428,8.8642,40000.0
2013-09-12 10:40:00,12.4,12.41,12.38,12.4,84400.0,8.8642,8.8714,8.8499,8.8642,84400.0
2013-09-12 10:45:00,12.4,12.4,12.4,12.4,13200.0,8.8642,8.8642,8.8642,8.8642,13200.0
2013-09-12 10:50:00,12.4,12.41,12.39,12.4,30000.0,8.8642,8.8714,8.8571,8.8642,30000.0
2013-09-12 10:55:00,12.4,12.4,12.38,12.38,37200.0,8.8642,8.8642,8.8499,8.8499,37200.0
2013-09-12 11:00:00,12.39,12.4,12.39,12.4,95600.0,8.8571,8.8642,8.8571,8.8642,95600.0
2013-09-12 11:05:00,12.4,12.43,12.4,12.42,236800.0,8.8642,8.8857,8.8642,8.8785,236800.0
2013-09-12 11:10:00,12.41,12.42,12.4,12.41,31600.0,8.8714,8.8785,8.8642,8.8714,31600.0
2013-09-12 11:15:00,12.41,12.41,12.39,12.4,52400.0,8.8714,8.8714,8.8571,8.8642,52400.0
2013-09-12 11:20:00,12.4,12.43,12.4,12.43,8400.0,8.8642,8.8857,8.8642,8.8857,8400.0
2013-09-12 11:25:00,12.43,12.43,12.4,12.41,35200.0,8.8857,8.8857,8.8642,8.8714,35200.0
2013-09-12 11:30:00,12.41,12.42,12.37,12.37,40000.0,8.8714,8.8785,8.8428,8.8428,40000.0
2013-09-12 11:35:00,12.37,12.37,12.35,12.36,74800.0,8.8428,8.8428,8.8285,8.8356,74800.0
2013-09-12 11:40:00,12.36,12.37,12.36,12.36,18000.0,8.8356,8.8428,8.8356,8.8356,18000.0
2013-09-12 11:45:00,12.36,12.37,12.35,12.37,30000.0,8.8356,8.8428,8.8285,8.8428,30000.0
2013-09-12 11:50:00,12.36,12.37,12.35,12.37,58800.0,8.8356,8.8428,8.8285,8.8428,58800.0
2013-09-12 11:55:00,12.38,12.4,12.38,12.39,16800.0,8.8499,8.8642,8.8499,8.8571,16800.0
2013-09-12 12:00:00,12.38,12.38,12.36,12.36,16000.0,8.8499,8.8499,8.8356,8.8356,16000.0
2013-09-12 12:05:00,12.36,12.37,12.36,12.37,17600.0,8.8356,8.8428,8.8356,8.8428,17600.0
2013-09-12 12:10:00,12.37,12.37,12.34,12.34,123200.0,8.8428,8.8428,8.8213,8.8213,123200.0
2013-09-12 12:15:00,12.35,12.36,12.35,12.35,24400.0,8.8285,8.8356,8.8285,8.8285,24400.0
2013-09-12 12:20:00,12.35,12.35,12.34,12.35,57200.0,8.8285,8.8285,8.8213,8.8285,57200.0
2013-09-12 12:25:00,12.35,12.36,12.34,12.36,13600.0,8.8285,8.8356,8.8213,8.8356,13600.0
2013-09-12 12:30:00,12.36,12.36,12.35,12.35,11200.0,8.8356,8.8356,8.8285,8.8285,11200.0
2013-09-12 12:35:00,12.36,12.37,12.36,12.37,29600.0,8.8356,8.8428,8.8356,8.8428,29600.0
2013-09-12 12:40:00,12.37,12.37,12.37,12.37,16800.0,8.8428,8.8428,8.8428,8.8428,16800.0
2013-09-12 12:45:00,12.38,12.4,12.38,12.4,38000.0,8.8499,8.8642,8.8499,8.8642,38000.0
2013-09-12 12:50:00,12.39,12.4,12.38,12.38,25200.0,8.8571,8.8642,8.8499,8.8499,25200.0
2013-09-12 12:55:00,12.38,12.38,12.37,12.38,29200.0,8.8499,8.8499,8.8428,8.8499,29200.0
2013-09-12 13:00:00,12.38,12.4,12.38,12.4,14800.0,8.8499,8.8642,8.8499,8.8642,14800.0
2013-09-12 13:05:00,12.4,12.41,12.39,12.41,18000.0,8.8642,8.8714,8.8571,8.8714,18000.0
2013-09-12 13:10:00,12.41,12.43,12.41,12.43,32400.0,8.8714,8.8857,8.8714,8.8857,32400.0
2013-09-12 13:15:00,12.43,12.44,12.43,12.44,24000.0,8.8857,8.8928,8.8857,8.8928,24000.0
2013-09-12 13:20:00,12.44,12.45,12.44,12.45,18400.0,8.8928,8.8999,8.8928,8.8999,18400.0
2013-09-12 13:25:00,12.45,12.45,12.44,12.44,24800.0,8.8999,8.8999,8.8928,8.8928,24800.0
2013-09-12 13:30:00,12.43,12.44,12.42,12.42,26000.0,8.8857,8.8928,8.8785,8.8785,26000.0
2013-09-12 13:35:00,12.42,12.43,12.42,12.42,22400.0,8.8785,8.8857,8.8785,8.8785,22400.0
2013-09-12 13:40:00,12.42,12.42,12.4,12.4,9200.0,8.8785,8.8785,8.8642,8.8642,9200.0
2013-09-12 13:45:00,12.4,12.41,12.39,12.4,12800.0,8.8642,8.8714,8.8571,8.8642,12800.0
2013-09-12 13:50:00,12.4,12.4,12.39,12.4,18400.0,8.8642,8.8642,8.8571,8.8642,18400.0
2013-09-12 13:55:00,12.4,12.4,12.39,12.4,41600.0,8.8642,8.8642,8.8571,8.8642,41600.0
2013-09-12 14:00:00,12.39,12.4,12.38,12.4,81600.0,8.8571,8.8642,8.8499,8.8642,81600.0
2013-09-12 14:05:00,12.39,12.4,12.38,12.38,28000.0,8.8571,8.8642,8.8499,8.8499,28000.0
2013-09-12 14:10:00,12.38,12.38,12.36,12.36,20800.0,8.8499,8.8499,8.8356,8.8356,20800.0
2013-09-12 14:15:00,12.36,12.37,12.36,12.36,37200.0,8.8356,8.8428,8.8356,8.8356,37200.0
2013-09-12 14:20:00,12.36,12.36,12.35,12.36,25600.0,8.8356,8.8356,8.8285,8.8356,25600.0
2013-09-12 14:25:00,12.36,12.38,12.36,12.38,34000.0,8.8356,8.8499,8.8356,8.8499,34000.0
2013-09-12 14:30:00,12.37,12.37,12.36,12.37,34800.0,8.8428,8.8428,8.8356,8.8428,34800.0
2013-09-12 14:35:00,12.38,12.38,12.35,12.36,61600.0,8.8499,8.8499,8.8285,8.8356,61600.0
2013-09-12 14:40:00,12.36,12.37,12.36,12.37,14800.0,8.8356,8.8428,8.8356,8.8428,14800.0
2013-09-12 14:45:00,12.37,12.38,12.37,12.38,28000.0,8.8428,8.8499,8.8428,8.8499,28000.0
2013-09-12 14:50:00,12.38,12.38,12.37,12.38,57200.0,8.8499,8.8499,8.8428,8.8499,57200.0
2013-09-12 14:55:00,12.38,12.38,12.36,12.37,61200.0,8.8499,8.8499,8.8356,8.8428,61200.0
2013-09-12 15:00:00,12.37,12.38,12.36,12.37,40400.0,8.8428,8.8499,8.8356,8.8428,40400.0
2013-09-12 15:05:00,12.37,12.37,12.36,12.36,49600.0,8.8428,8.8428,8.8356,8.8356,49600.0
2013-09-12 15:10:00,12.36,12.37,12.36,12.37,33600.0,8.8356,8.8428,8.8356,8.8428,33600.0
2013-09-12 15:15:00,12.37,12.37,12.36,12.37,100800.0,8.8428,8.8428,8.8356,8.8428,100800.0
2013-09-12 15:20:00,12.37,12.38,12.36,12.38,132800.0,8.8428,8.8499,8.8356,8.8499,132800.0
2013-09-12 15:25:00,12.38,12.38,12.36,12.36,58400.0,8.8499,8.8499,8.8356,8.8356,58400.0
2013-09-12 15:30:00,12.36,12.38,12.36,12.36,91600.0,8.8356,8.8499,8.8356,8.8356,91600.0
2013-09-12 15:35:00,12.36,12.38,12.36,12.37,100800.0,8.8356,8.8499,8.8356,8.8428,100800.0
2013-09-12 15:40:00,12.37,12.38,12.36,12.37,188800.0,8.8428,8.8499,8.8356,8.8428,188800.0
2013-09-12 15:45:00,12.37,12.38,12.36,12.36,188000.0,8.8428,8.8499,8.8356,8.8356,188000.0
2013-09-12 15:50:00,12.36,12.36,12.35,12.36,207600.0,8.8356,8.8356,8.8285,8.8356,207600.0
2013-09-12 15:55:00,12.36,12.36,12.35,12.36,313600.0,8.8356,8.8356,8.8285,8.8356,313600.0
2013-09-13 09:30:00,12.38,12.51,12.38,12.46,293200.0,8.8499,8.9428,8.8499,8.9071,293200.0
2013-09-13 09:35:00,12.47,12.55,12.46,12.54,171200.0,8.9142,8.9714,8.9071,8.9643,171200.0
2013-09-13 09:40:00,12.54,12.62,12.49,12.58,160000.0,8.9643,9.0215,8.9285,8.9929,160000.0
2013-09-13 09:45:00,12.56,12.62,12.55,12.6,116400.0,8.9786,9.0215,8.9714,9.0072,116400.0
2013-09-13 09:50:00,12.6,12.65,12.58,12.62,192800.0,9.0072,9.0429,8.9929,9.0215,192800.0
2013-09-13 09:55:00,12.62,12.62,12.51,12.53,175600.0,9.0215,9.0215,8.9428,8.9571,175600.0
2013-09-13 10:00:00,12.54,12.65,12.54,12.63,239600.0,8.9643,9.0429,8.9643,9.0286,239600.0
2013-09-13 10:05:00,12.63,12.72,12.63,12.71,183200.0,9.0286,9.093,9.0286,9.0858,183200.0
2013-09-13 10:10:00,12.71,12.77,12.71,12.76,313600.0,9.0858,9.1287,9.0858,9.1216,313600.0
2013-09-13 10:15:00,12.76,12.77,12.72,12.77,160800.0,9.1216,9.1287,9.093,9.1287,160800.0
2013-09-13 10:20:00,12.77,12.81,12.77,12.81,150000.0,9.1287,9.1573,9.1287,9.1573,150000.0
2013-09-13 10:25:00,12.81,12.85,12.8,12.84,262400.0,9.1573,9.1859,9.1501,9.1787,262400.0
2013-09-13 10:30:00,12.84,12.88,12.79,12.83,362400.0,9.1787,9.2073,9.143,9.1716,362400.0
2013-09-13 10:35:00,12.83,12.91,12.83,12.9,105200.0,9.1716,9.2288,9.1716,9.2216,105200.0
2013-09-13 10:40:00,12.91,12.91,12.87,12.88,112800.0,9.2288,9.2288,9.2002,9.2073,112800.0
2013-09-13 10:45:00,12.89,12.9,12.88,12.9,60800.0,9.2145,9.2216,9.2073,9.2216,60800.0
2013-09-13 10:50:00,12.9,12.94,12.9,12.92,157600.0,9.2216,9.2502,9.2216,9.2359,157600.0
2013-09-13 10:55:00,12.92,12.94,12.91,12.92,71600.0,9.2359,9.2502,9.2288,9.2359,71600.0
2013-09-13 11:00:00,12.92,12.92,12.86,12.86,139600.0,9.2359,9.2359,9.193,9.193,139600.0
2013-09-13 11:05:00,12.87,12.88,12.82,12.83,125200.0,9.2002,9.2073,9.1644,9.1716,125200.0
2013-09-13 11:10:00,12.83,12.87,12.83,12.86,54000.0,9.1716,9.2002,9.1716,9.193,54000.0
2013-09-13 11:15:00,12.86,12.87,12.84,12.84,212400.0,9.193,9.2002,9.1787,9.1787,212400.0
2013-09-13 11:20:00,12.84,12.9,12.84,12.89,128400.0,9.1787,9.2216,9.1787,9.2145,128400.0
2013-09-13 11:25:00,12.89,12.97,12.88,12.93,274400.0,9.2145,9.2717,9.2073,9.2431,274400.0
2013-09-13 11:30:00,12.93,12.96,12.88,12.93,327200.0,9.2431,9.2645,9.2073,9.2431,327200.0
2013-09-13 11:35:00,12.92,12.95,12.91,12.93,79600.0,9.2359,9.2574,9.2288,9.2431,79600.0
2013-09-13 11:40:00,12.94,12.95,12.92,12.95,105200.0,9.2502,9.2574,9.2359,9.2574,105200.0
2013-09-13 11:45:00,12.95,12.95,12.94,12.94,60000.0,9.2574,9.2574,9.2502,9.2502,60000.0
2013-09-13 11:50:00,12.94,12.98,12.94,12.98,79200.0,9.2502,9.2788,9.2502,9.2788,79200.0
2013-09-13 11:55:00,12.98,13.0,12.96,12.99,158800.0,9.2788,9.2931,9.2645,9.286,158800.0
2013-09-13 12:00:00,12.98,13.02,12.98,12.98,224400.0,9.2788,9.3074,9.2788,9.2788,224400.0
2013-09-13 12:05:00,12.98,12.99,12.96,12.97,66800.0,9.2788,9.286,9.2645,9.2717,66800.0
2013-09-13 12:10:00,12.97,13.0,12.97,12.98,74800.0,9.2717,9.2931,9.2717,9.2788,74800.0
2013-09-13 12:15:00,12.97,12.99,12.97,12.97,50800.0,9.2717,9.286,9.2717,9.2717,50800.0
2013-09-13 12:20:00,12.97,13.0,12.95,12.97,117600.0,9.2717,9.2931,9.2574,9.2717,117600.0
2013-09-13 12:25:00,12.98,13.0,12.96,12.99,113200.0,9.2788,9.2931,9.2645,9.286,113200.0
2013-09-13 12:30:00,12.99,13.0,12.98,13.0,46000.0,9.286,9.2931,9.2788,9.2931,46000.0
2013-09-13 12:35:00,13.0,13.02,12.99,13.01,64000.0,9.2931,9.3074,9.286,9.3003,64000.0
2013-09-13 12:40:00,13.01,13.02,13.01,13.01,63600.0,9.3003,9.3074,9.3003,9.3003,63600.0
2013-09-13 12:45:00,13.01,13.04,13.01,13.03,80800.0,9.3003,9.3217,9.3003,9.3146,80800.0
2013-09-13 12:50:00,13.03,13.03,13.0,13.0,73600.0,9.3146,9.3146,9.2931,9.2931,73600.0
2013-09-13 12:55:00,13.0,13.01,12.97,12.99,55200.0,9.2931,9.3003,9.2717,9.286,55200.0
2013-09-13 13:00:00,12.99,13.02,12.99,13.02,62000.0,9.286,9.3074,9.286,9.3074,62000.0
2013-09-13 13:05:00,13.02,13.06,13.02,13.05,99600.0,9.3074,9.336,9.3074,9.3289,99600.0
2013-09-13 13:10:00,13.04,13.05,13.04,13.05,57200.0,9.3217,9.3289,9.3217,9.3289,57200.0
2013-09-13 13:15:00,13.05,13.08,13.05,13.08,117200.0,9.3289,9.3503,9.3289,9.3503,117200.0
2013-09-13 13:20:00,13.08,13.08,13.05,13.08,83200.0,9.3503,9.3503,9.3289,9.3503,83200.0
2013-09-13 13:25:00,13.08,13.1,13.08,13.1,111600.0,9.3503,9.3646,9.3503,9.3646,111600.0
2013-09-13 13:30:00,13.1,13.12,13.1,13.12,178400.0,9.3646,9.3789,9.3646,9.3789,178400.0
2013-09-13 13:35:00,13.12,13.12,13.1,13.11,73600.0,9.3789,9.3789,9.3646,9.3718,73600.0
2013-09-13 13:40:00,13.11,13.13,13.1,13.1,114400.0,9.3718,9.386,9.3646,9.3646,114400.0
2013-09-13 13:45:00,13.1,13.11,13.09,13.09,83600.0,9.3646,9.3718,9.3575,9.3575,83600.0
2013-09-13 13:50:00,13.1,13.1,13.07,13.1,46800.0,9.3646,9.3646,9.3432,9.3646,46800.0
2013-09-13 13:55:00,13.1,13.1,13.06,13.06,46800.0,9.3646,9.3646,9.336,9.336,46800.0
2013-09-13 14:00:00,13.06,13.08,13.06,13.08,70400.0,9.336,9.3503,9.336,9.3503,70400.0
2013-09-13 14:05:00,13.08,13.08,13.06,13.08,44800.0,9.3503,9.3503,9.336,9.3503,44800.0
2013-09-13 14:10:00,13.08,13.08,13.06,13.06,73600.0,9.3503,9.3503,9.336,9.336,73600.0
2013-09-13 14:15:00,13.07,13.07,13.04,13.05,76800.0,9.3432,9.3432,9.3217,9.3289,76800.0
2013-09-13 14:20:00,13.05,13.06,13.05,13.06,44000.0,9.3289,9.336,9.3289,9.336,44000.0
2013-09-13 14:25:00,13.06,13.06,13.03,13.03,58400.0,9.336,9.336,9.3146,9.3146,58400.0
2013-09-13 14:30:00,13.03,13.03,13.01,13.02,63200.0,9.3146,9.3146,9.3003,9.3074,63200.0
2013-09-13 14:35:00,13.02,13.06,13.02,13.04,99200.0,9.3074,9.336,9.3074,9.3217,99200.0
2013-09-13 14:40:00,13.04,13.07,13.04,13.06,80000.0,9.3217,9.3432,9.3217,9.336,80000.0
2013-09-13 14:45:00,13.06,13.08,13.06,13.08,113200.0,9.336,9.3503,9.336,9.3503,113200.0
2013-09-13 14:50:00,13.08,13.08,13.07,13.08,86800.0,9.3503,9.3503,9.3432,9.3503,86800.0
2013-09-13 14:55:00,13.07,13.1,13.06,13.09,133600.0,9.3432,9.3646,9.336,9.3575,133600.0
2013-09-13 15:00:00,13.09,13.09,13.08,13.08,92800.0,9.3575,9.3575,9.3503,9.3503,92800.0
2013-09-13 15:05:00,13.08,13.09,13.05,13.05,118400.0,9.3503,9.3575,9.3289,9.3289,118400.0
2013-09-13 15:10:00,13.05,13.07,13.05,13.07,184800.0,9.3289,9.3432,9.3289,9.3432,184800.0
2013-09-13 15:15:00,13.07,13.1,13.07,13.08,115600.0,9.3432,9.3646,9.3432,9.3503,115600.0
2013-09-13 15:20:00,13.08,13.09,13.08,13.08,68800.0,9.3503,9.3575,9.3503,9.3503,68800.0
2013-09-13 15:25:00,13.07,13.08,13.06,13.07,145200.0,9.3432,9.3503,9.336,9.3432,145200.0
2013-09-13 15:30:00,13.07,13.09,13.07,13.08,103200.0,9.3432,9.3575,9.3432,9.3503,103200.0
2013-09-13 15:35:00,13.08,13.09,13.08,13.09,133200.0,9.3503,9.3575,9.3503,9.3575,133200.0
2013-09-13 15:40:00,13.09,13.11,13.09,13.1,168400.0,9.3575,9.3718,9.3575,9.3646,168400.0
2013-09-13 15:45:00,13.1,13.12,13.08,13.12,341600.0,9.3646,9.3789,9.3503,9.3789,341600.0
2013-09-13 15:50:00,13.12,13.12,13.1,13.11,416000.0,9.3789,9.3789,9.3646,9.3718,416000.0
2013-09-13 15:55:00,13.11,13.13,13.11,13.12,636400.0,9.3718,9.386,9.3718,9.3789,636400.0
2013-09-16 09:30:00,13.23,13.31,13.19,13.28,430000.0,9.4575,9.5147,9.4289,9.4933,430000.0
2013-09-16 09:35:00,13.29,13.32,13.22,13.23,281200.0,9.5004,9.5219,9.4504,9.4575,281200.0
2013-09-16 09:40:00,13.23,13.28,13.21,13.22,137600.0,9.4575,9.4933,9.4432,9.4504,137600.0
2013-09-16 09:45:00,13.22,13.26,13.19,13.22,95200.0,9.4504,9.479,9.4289,9.4504,95200.0
2013-09-16 09:50:00,13.23,13.24,13.21,13.21,58400.0,9.4575,9.4647,9.4432,9.4432,58400.0
2013-09-16 09:55:00,13.21,13.21,13.17,13.17,62000.0,9.4432,9.4432,9.4146,9.4146,62000.0
2013-09-16 10:00:00,13.18,13.2,13.15,13.17,84400.0,9.4218,9.4361,9.4003,9.4146,84400.0
2013-09-16 10:05:00,13.17,13.2,13.17,13.18,98400.0,9.4146,9.4361,9.4146,9.4218,98400.0
2013-09-16 10:10:00,13.18,13.22,13.17,13.22,266400.0,9.4218,9.4504,9.4146,9.4504,266400.0
2013-09-16 10:15:00,13.21,13.26,13.21,13.22,155600.0,9.4432,9.479,9.4432,9.4504,155600.0
2013-09-16 10:20:00,13.22,13.24,13.21,13.24,59200.0,9.4504,9.4647,9.4432,9.4647,59200.0
2013-09-16 10:25:00,13.24,13.28,13.22,13.28,193600.0,9.4647,9.4933,9.4504,9.4933,193600.0
2013-09-16 10:30:00,13.28,13.28,13.24,13.24,122000.0,9.4933,9.4933,9.4647,9.4647,122000.0
2013-09-16 10:35:00,13.25,13.27,13.24,13.26,94400.0,9.4718,9.4861,9.4647,9.479,94400.0
2013-09-16 10:40:00,13.26,13.27,13.22,13.22,52400.0,9.479,9.4861,9.4504,9.4504,52400.0
2013-09-16 10:45:00,13.22,13.24,13.22,13.22,48400.0,9.4504,9.4647,9.4504,9.4504,48400.0
2013-09-16 10:50:00,13.22,13.24,13.21,13.22,22400.0,9.4504,9.4647,9.4432,9.4504,22400.0
2013-09-16 10:55:00,13.22,13.22,13.19,13.2,29200.0,9.4504,9.4504,9.4289,9.4361,29200.0
2013-09-16 11:00:00,13.21,13.21,13.19,13.19,15600.0,9.4432,9.4432,9.4289,9.4289,15600.0
2013-09-16 11:05:00,13.2,13.24,13.2,13.24,55600.0,9.4361,9.4647,9.4361,9.4647,55600.0
2013-09-16 11:10:00,13.24,13.26,13.24,13.26,85600.0,9.4647,9.479,9.4647,9.479,85600.0
2013-09-16 11:15:00,13.25,13.26,13.24,13.24,42400.0,9.4718,9.479,9.4647,9.4647,42400.0
2013-09-16 11:20:00,13.24,13.25,13.22,13.22,67600.0,9.4647,9.4718,9.4504,9.4504,67600.0
2013-09-16 11:25:00,13.22,13.23,13.2,13.23,147600.0,9.4504,9.4575,9.4361,9.4575,147600.0
2013-09-16 11:30:00,13.24,13.24,13.22,13.22,66400.0,9.4647,9.4647,9.4504,9.4504,66400.0
2013-09-16 11:35:00,13.23,13.24,13.22,13.24,44400.0,9.4575,9.4647,9.4504,9.4647,44400.0
2013-09-16 11:40:00,13.23,13.25,13.22,13.22,104000.0,9.4575,9.4718,9.4504,9.4504,104000.0
2013-09-16 11:45:00,13.22,13.23,13.2,13.2,68400.0,9.4504,9.4575,9.4361,9.4361,68400.0
2013-09-16 11:50:00,13.2,13.2,13.19,13.2,16400.0,9.4361,9.4361,9.4289,9.4361,16400.0
2013-09-16 11:55:00,13.2,13.21,13.19,13.2,67200.0,9.4361,9.4432,9.4289,9.4361,67200.0
2013-09-16 12:00:00,13.2,13.21,13.18,13.19,41200.0,9.4361,9.4432,9.4218,9.4289,41200.0
2013-09-16 12:05:00,13.19,13.19,13.19,13.19,19600.0,9.4289,9.4289,9.4289,9.4289,19600.0
2013-09-16 12:10:00,13.19,13.21,13.19,13.21,83200.0,9.4289,9.4432,9.4289,9.4432,83200.0
2013-09-16 12:15:00,13.2,13.21,13.19,13.2,42400.0,9.4361,9.4432,9.4289,9.4361,42400.0
2013-09-16 12:20:00,13.2,13.21,13.19,13.19,45600.0,9.4361,9.4432,9.4289,9.4289,45600.0
2013-09-16 12:25:00,13.19,13.2,13.19,13.19,56000.0,9.4289,9.4361,9.4289,9.4289,56000.0
2013-09-16 12:30:00,13.19,13.21,13.19,13.21,36400.0,9.4289,9.4432,9.4289,9.4432,36400.0
2013-09-16 12:35:00,13.21,13.21,13.21,13.21,82800.0,9.4432,9.4432,9.4432,9.4432,82800.0
2013-09-16 12:40:00,13.21,13.21,13.2,13.2,54800.0,9.4432,9.4432,9.4361,9.4361,54800.0
2013-09-16 12:45:00,13.2,13.21,13.2,13.21,35600.0,9.4361,9.4432,9.4361,9.4432,35600.0
2013-09-16 12:50:00,13.21,13.21,13.19,13.2,23200.0,9.4432,9.4432,9.4289,9.4361,23200.0
2013-09-16 12:55:00,13.2,13.2,13.18,13.18,15600.0,9.4361,9.4361,9.4218,9.4218,15600.0
2013-09-16 13:00:00,13.18,13.18,13.18,13.18,49600.0,9.4218,9.4218,9.4218,9.4218,49600.0
2013-09-16 13:05:00,13.18,13.18,13.13,13.13,142400.0,9.4218,9.4218,9.386,9.386,142400.0
2013-09-16 13:10:00,13.13,13.15,13.11,13.15,84800.0,9.386,9.4003,9.3718,9.4003,84800.0
2013-09-16 13:15:00,13.15,13.18,13.15,13.18,37600.0,9.4003,9.4218,9.4003,9.4218,37600.0
2013-09-16 13:20:00,13.18,13.19,13.18,13.19,25200.0,9.4218,9.4289,9.4218,9.4289,25200.0
2013-09-16 13:25:00,13.19,13.2,13.19,13.2,39200.0,9.4289,9.4361,9.4289,9.4361,39200.0
2013-09-16 13:30:00,13.2,13.2,13.18,13.18,62000.0,9.4361,9.4361,9.4218,9.4218,62000.0
2013-09-16 13:35:00,13.18,13.18,13.17,13.18,41600.0,9.4218,9.4218,9.4146,9.4218,41600.0
2013-09-16 13:40:00,13.18,13.18,13.13,13.14,61600.0,9.4218,9.4218,9.386,9.3932,61600.0
2013-09-16 13:45:00,13.14,13.15,13.13,13.14,55600.0,9.3932,9.4003,9.386,9.3932,55600.0
2013-09-16 13:50:00,13.14,13.14,13.13,13.13,29600.0,9.3932,9.3932,9.386,9.386,29600.0
2013-09-16 13:55:00,13.13,13.14,13.12,13.13,62800.0,9.386,9.3932,9.3789,9.386,62800.0
2013-09-16 14:00:00,13.13,13.17,13.13,13.15,77600.0,9.386,9.4146,9.386,9.4003,77600.0
2013-09-16 14:05:00,13.15,13.16,13.15,13.15,64000.0,9.4003,9.4075,9.4003,9.4003,64000.0
2013-09-16 14:10:00,13.15,13.15,13.14,13.15,35200.0,9.4003,9.4003,9.3932,9.4003,35200.0
2013-09-16 14:15:00,13.15,13.16,13.14,13.15,61600.0,9.4003,9.4075,9.3932,9.4003,61600.0
2013-09-16 14:20:00,13.15,13.16,13.15,13.16,80800.0,9.4003,9.4075,9.4003,9.4075,80800.0
2013-09-16 14:25:00,13.15,13.17,13.15,13.15,44000.0,9.4003,9.4146,9.4003,9.4003,44000.0
2013-09-16 14:30:00,13.15,13.15,13.12,13.12,56800.0,9.4003,9.4003,9.3789,9.3789,56800.0
2013-09-16 14:35:00,13.12,13.12,13.08,13.08,140800.0,9.3789,9.3789,9.3503,9.3503,140800.0
2013-09-16 14:40:00,13.08,13.08,13.06,13.07,66400.0,9.3503,9.3503,9.336,9.3432,66400.0
2013-09-16 14:45:00,13.06,13.08,13.05,13.06,40800.0,9.336,9.3503,9.3289,9.336,40800.0
2013-09-16 14:50:00,13.06,13.1,13.06,13.1,36400.0,9.336,9.3646,9.336,9.3646,36400.0
2013-09-16 14:55:00,13.1,13.1,13.07,13.08,34400.0,9.3646,9.3646,9.3432,9.3503,34400.0
2013-09-16 15:00:00,13.07,13.09,13.07,13.09,73200.0,9.3432,9.3575,9.3432,9.3575,73200.0
2013-09-16 15:05:00,13.09,13.09,13.08,13.09,27200.0,9.3575,9.3575,9.3503,9.3575,27200.0
2013-09-16 15:10:00,13.09,13.09,13.08,13.08,28800.0,9.3575,9.3575,9.3503,9.3503,28800.0
2013-09-16 15:15:00,13.08,13.08,13.06,13.06,123600.0,9.3503,9.3503,9.336,9.336,123600.0
2013-09-16 15:20:00,13.07,13.07,13.06,13.06,65600.0,9.3432,9.3432,9.336,9.336,65600.0
2013-09-16 15:25:00,13.06,13.07,13.06,13.06,51200.0,9.336,9.3432,9.336,9.336,51200.0
2013-09-16 15:30:00,13.06,13.07,13.04,13.06,117600.0,9.336,9.3432,9.3217,9.336,117600.0
2013-09-16 15:35:00,13.06,13.08,13.05,13.08,109200.0,9.336,9.3503,9.3289,9.3503,109200.0
2013-09-16 15:40:00,13.08,13.09,13.06,13.06,128400.0,9.3503,9.3575,9.336,9.336,128400.0
2013-09-16 15:45:00,13.06,13.06,13.03,13.04,277600.0,9.336,9.336,9.3146,9.3217,277600.0
2013-09-16 15:50:00,13.04,13.05,13.03,13.03,206400.0,9.3217,9.3289,9.3146,9.3146,206400.0
2013-09-16 15:55:00,13.03,13.04,13.03,13.03,361200.0,9.3146,9.3217,9.3146,9.3146,361200.0
2013-09-17 09:30:00,13.14,13.29,13.14,13.21,247600.0,9.3932,9.5004,9.3932,9.4432,247600.0
2013-09-17 09:35:00,13.21,13.27,13.2,13.23,429200.0,9.4432,9.4861,9.4361,9.4575,429200.0
2013-09-17 09:40:00,13.24,13.24,13.17,13.2,86800.0,9.4647,9.4647,9.4146,9.4361,86800.0
2013-09-17 09:45:00,13.21,13.21,13.15,13.15,72400.0,9.4432,9.4432,9.4003,9.4003,72400.0
2013-09-17 09:50:00,13.15,13.22,13.15,13.2,145200.0,9.4003,9.4504,9.4003,9.4361,145200.0
2013-09-17 09:55:00,13.2,13.21,13.19,13.2,109600.0,9.4361,9.4432,9.4289,9.4361,109600.0
2013-09-17 10:00:00,13.2,13.26,13.2,13.25,227600.0,9.4361,9.479,9.4361,9.4718,227600.0
2013-09-17 10:05:00,13.25,13.25,13.22,13.23,171600.0,9.4718,9.4718,9.4504,9.4575,171600.0
2013-09-17 10:10:00,13.22,13.22,13.21,13.22,106800.0,9.4504,9.4504,9.4432,9.4504,106800.0
2013-09-17 10:15:00,13.22,13.22,13.19,13.19,70000.0,9.4504,9.4504,9.4289,9.4289,70000.0
2013-09-17 10:20:00,13.19,13.2,13.18,13.2,64800.0,9.4289,9.4361,9.4218,9.4361,64800.0
2013-09-17 10:25:00,13.19,13.2,13.17,13.18,126400.0,9.4289,9.4361,9.4146,9.4218,126400.0
2013-09-17 10:30:00,13.18,13.2,13.18,13.19,35200.0,9.4218,9.4361,9.4218,9.4289,35200.0
2013-09-17 10:35:00,13.19,13.2,13.18,13.18,52400.0,9.4289,9.4361,9.4218,9.4218,52400.0
2013-09-17 10:40:00,13.19,13.19,13.17,13.17,50800.0,9.4289,9.4289,9.4146,9.4146,50800.0
2013-09-17 10:45:00,13.17,13.2,13.17,13.2,78800.0,9.4146,9.4361,9.4146,9.4361,78800.0
2013-09-17 10:50:00,13.2,13.2,13.14,13.15,123600.0,9.4361,9.4361,9.3932,9.4003,123600.0
2013-09-17 10:55:00,13.14,13.17,13.14,13.17,52800.0,9.3932,9.4146,9.3932,9.4146,52800.0
2013-09-17 11:00:00,13.17,13.17,13.16,13.16,73600.0,9.4146,9.4146,9.4075,9.4075,73600.0
2013-09-17 11:05:00,13.16,13.19,13.15,13.19,82800.0,9.4075,9.4289,9.4003,9.4289,82800.0
2013-09-17 11:10:00,13.19,13.19,13.16,13.16,65600.0,9.4289,9.4289,9.4075,9.4075,65600.0
2013-09-17 11:15:00,13.16,13.16,13.14,13.15,66800.0,9.4075,9.4075,9.3932,9.4003,66800.0
2013-09-17 11:20:00,13.15,13.16,13.13,13.15,89600.0,9.4003,9.4075,9.386,9.4003,89600.0
2013-09-17 11:25:00,13.14,13.15,13.13,13.13,162400.0,9.3932,9.4003,9.386,9.386,162400.0
2013-09-17 11:30:00,13.13,13.13,13.1,13.11,166800.0,9.386,9.386,9.3646,9.3718,166800.0
2013-09-17 11:35:00,13.11,13.12,13.1,13.1,49200.0,9.3718,9.3789,9.3646,9.3646,49200.0
2013-09-17 11:40:00,13.11,13.11,13.09,13.09,55600.0,9.3718,9.3718,9.3575,9.3575,55600.0
2013-09-17 11:45:00,13.09,13.09,13.07,13.09,51200.0,9.3575,9.3575,9.3432,9.3575,51200.0
2013-09-17 11:50:00,13.09,13.1,13.08,13.08,52800.0,9.3575,9.3646,9.3503,9.3503,52800.0
2013-09-17 11:55:00,13.08,13.08,13.06,13.06,70400.0,9.3503,9.3503,9.336,9.336,70400.0
2013-09-17 12:00:00,13.06,13.11,13.06,13.11,43600.0,9.336,9.3718,9.336,9.3718,43600.0
2013-09-17 12:05:00,13.11,13.11,13.09,13.1,129200.0,9.3718,9.3718,9.3575,9.3646,129200.0
2013-09-17 12:10:00,13.1,13.1,13.05,13.05,117600.0,9.3646,9.3646,9.3289,9.3289,117600.0
2013-09-17 12:15:00,13.06,13.06,13.01,13.05,124000.0,9.336,9.336,9.3003,9.3289,124000.0
2013-09-17 12:20:00,13.04,13.05,13.04,13.04,43200.0,9.3217,9.3289,9.3217,9.3217,43200.0
2013-09-17 12:25:00,13.04,13.04,13.0,13.01,134000.0,9.3217,9.3217,9.2931,9.3003,134000.0
2013-09-17 12:30:00,13.01,13.01,12.97,12.98,142000.0,9.3003,9.3003,9.2717,9.2788,142000.0
2013-09-17 12:35:00,12.97,13.01,12.97,13.01,79200.0,9.2717,9.3003,9.2717,9.3003,79200.0
2013-09-17 12:40:00,13.01,13.02,13.01,13.01,50800.0,9.3003,9.3074,9.3003,9.3003,50800.0
2013-09-17 12:45:00,13.01,13.01,12.98,12.98,100800.0,9.3003,9.3003,9.2788,9.2788,100800.0
2013-09-17 12:50:00,12.99,12.99,12.97,12.97,77600.0,9.286,9.286,9.2717,9.2717,77600.0
2013-09-17 12:55:00,12.98,12.99,12.97,12.98,47200.0,9.2788,9.286,9.2717,9.2788,47200.0
2013-09-17 13:00:00,12.99,13.01,12.99,13.01,55200.0,9.286,9.3003,9.286,9.3003,55200.0
2013-09-17 13:05:00,13.01,13.01,12.97,12.98,61600.0,9.3003,9.3003,9.2717,9.2788,61600.0
2013-09-17 13:10:00,12.98,12.99,12.97,12.99,37600.0,9.2788,9.286,9.2717,9.286,37600.0
2013-09-17 13:15:00,12.99,12.99,12.98,12.99,39600.0,9.286,9.286,9.2788,9.286,39600.0
2013-09-17 13:20:00,12.99,13.03,12.99,13.03,94400.0,9.286,9.3146,9.286,9.3146,94400.0
2013-09-17 13:25:00,13.03,13.07,13.03,13.03,121600.0,9.3146,9.3432,9.3146,9.3146,121600.0
2013-09-17 13:30:00,13.03,13.04,13.01,13.02,76400.0,9.3146,9.3217,9.3003,9.3074,76400.0
2013-09-17 13:35:00,13.02,13.02,13.01,13.02,73600.0,9.3074,9.3074,9.3003,9.3074,73600.0
2013-09-17 13:40:00,13.02,13.02,13.01,13.02,92000.0,9.3074,9.3074,9.3003,9.3074,92000.0
2013-09-17 13:45:00,13.02,13.02,13.01,13.02,78800.0,9.3074,9.3074,9.3003,9.3074,78800.0
2013-09-17 13:50:00,13.02,13.03,13.02,13.02,78000.0,9.3074,9.3146,9.3074,9.3074,78000.0
2013-09-17 13:55:00,13.02,13.02,13.01,13.02,95200.0,9.3074,9.3074,9.3003,9.3074,95200.0
2013-09-17 14:00:00,13.02,13.02,13.02,13.02,87200.0,9.3074,9.3074,9.3074,9.3074,87200.0
2013-09-17 14:05:00,13.02,13.04,13.02,13.04,117600.0,9.3074,9.3217,9.3074,9.3217,117600.0
2013-09-17 14:10:00,13.04,13.07,13.03,13.07,104400.0,9.3217,9.3432,9.3146,9.3432,104400.0
2013-09-17 14:15:00,13.07,13.09,13.07,13.09,54000.0,9.3432,9.3575,9.3432,9.3575,54000.0
2013-09-17 14:20:00,13.1,13.13,13.1,13.13,70400.0,9.3646,9.386,9.3646,9.386,70400.0
2013-09-17 14:25:00,13.13,13.15,13.13,13.13,105600.0,9.386,9.4003,9.386,9.386,105600.0
2013-09-17 14:30:00,13.13,13.15,13.1,13.1,178800.0,9.386,9.4003,9.3646,9.3646,178800.0
2013-09-17 14:35:00,13.11,13.11,13.09,13.11,106000.0,9.3718,9.3718,9.3575,9.3718,106000.0
2013-09-17 14:40:00,13.11,13.12,13.11,13.12,64400.0,9.3718,9.3789,9.3718,9.3789,64400.0
2013-09-17 14:45:00,13.11,13.13,13.11,13.13,144000.0,9.3718,9.386,9.3718,9.386,144000.0
2013-09-17 14:50:00,13.13,13.16,13.13,13.15,152000.0,9.386,9.4075,9.386,9.4003,152000.0
2013-09-17 14:55:00,13.15,13.16,13.12,13.12,129200.0,9.4003,9.4075,9.3789,9.3789,129200.0
2013-09-17 15:00:00,13.12,13.15,13.12,13.15,92800.0,9.3789,9.4003,9.3789,9.4003,92800.0
2013-09-17 15:05:00,13.15,13.18,13.15,13.18,68400.0,9.4003,9.4218,9.4003,9.4218,68400.0
2013-09-17 15:10:00,13.17,13.2,13.17,13.19,49600.0,9.4146,9.4361,9.4146,9.4289,49600.0
2013-09-17 15:15:00,13.19,13.2,13.19,13.19,91600.0,9.4289,9.4361,9.4289,9.4289,91600.0
2013-09-17 15:20:00,13.2,13.2,13.2,13.2,93200.0,9.4361,9.4361,9.4361,9.4361,93200.0
2013-09-17 15:25:00,13.2,13.21,13.19,13.2,161600.0,9.4361,9.4432,9.4289,9.4361,161600.0
2013-09-17 15:30:00,13.2,13.2,13.16,13.16,81600.0,9.4361,9.4361,9.4075,9.4075,81600.0
2013-09-17 15:35:00,13.16,13.19,13.14,13.14,228000.0,9.4075,9.4289,9.3932,9.3932,228000.0
2013-09-17 15:40:00,13.15,13.17,13.14,13.17,85200.0,9.4003,9.4146,9.3932,9.4146,85200.0
2013-09-17 15:45:00,13.17,13.17,13.15,13.15,247600.0,9.4146,9.4146,9.4003,9.4003,247600.0
2013-09-17 15:50:00,13.15,13.16,13.14,13.15,213200.0,9.4003,9.4075,9.3932,9.4003,213200.0
2013-09-17 15:55:00,13.15,13.16,13.15,13.16,190800.0,9.4003,9.4075,9.4003,9.4075,190800.0
2013-09-18 09:30:00,13.12,13.16,13.08,13.1,126000.0,9.3789,9.4075,9.3503,9.3646,126000.0
2013-09-18 09:35:00,13.1,13.1,13.02,13.04,107600.0,9.3646,9.3646,9.3074,9.3217,107600.0
2013-09-18 09:40:00,13.04,13.04,12.97,12.97,98800.0,9.3217,9.3217,9.2717,9.2717,98800.0
2013-09-18 09:45:00,12.99,12.99,12.94,12.97,142000.0,9.286,9.286,9.2502,9.2717,142000.0
2013-09-18 09:50:00,12.97,12.97,12.88,12.9,88800.0,9.2717,9.2717,9.2073,9.2216,88800.0
2013-09-18 09:55:00,12.89,12.89,12.81,12.87,147200.0,9.2145,9.2145,9.1573,9.2002,147200.0
2013-09-18 10:00:00,12.87,12.91,12.87,12.9,86800.0,9.2002,9.2288,9.2002,9.2216,86800.0
2013-09-18 10:05:00,12.9,12.92,12.9,12.9,57600.0,9.2216,9.2359,9.2216,9.2216,57600.0
2013-09-18 10:10:00,12.91,12.92,12.88,12.88,56800.0,9.2288,9.2359,9.2073,9.2073,56800.0
2013-09-18 10:15:00,12.88,12.88,12.83,12.83,111600.0,9.2073,9.2073,9.1716,9.1716,111600.0
2013-09-18 10:20:00,12.84,12.84,12.77,12.78,169200.0,9.1787,9.1787,9.1287,9.1359,169200.0
2013-09-18 10:25:00,12.77,12.78,12.76,12.78,75200.0,9.1287,9.1359,9.1216,9.1359,75200.0
2013-09-18 10:30:00,12.78,12.82,12.78,12.78,41600.0,9.1359,9.1644,9.1359,9.1359,41600.0
2013-09-18 10:35:00,12.78,12.81,12.77,12.81,48800.0,9.1359,9.1573,9.1287,9.1573,48800.0
2013-09-18 10:40:00,12.81,12.81,12.8,12.8,31600.0,9.1573,9.1573,9.1501,9.1501,31600.0
2013-09-18 10:45:00,12.8,12.81,12.79,12.79,32000.0,9.1501,9.1573,9.143,9.143,32000.0
2013-09-18 10:50:00,12.79,12.8,12.77,12.77,48400.0,9.143,9.1501,9.1287,9.1287,48400.0
2013-09-18 10:55:00,12.76,12.78,12.76,12.77,79200.0,9.1216,9.1359,9.1216,9.1287,79200.0
2013-09-18 11:00:00,12.77,12.77,12.71,12.72,98400.0,9.1287,9.1287,9.0858,9.093,98400.0
2013-09-18 11:05:00,12.72,12.73,12.68,12.69,92400.0,9.093,9.1001,9.0644,9.0715,92400.0
2013-09-18 11:10:00,12.69,12.71,12.67,12.67,93200.0,9.0715,9.0858,9.0572,9.0572,93200.0
2013-09-18 11:15:00,12.67,12.67,12.64,12.65,56000.0,9.0572,9.0572,9.0358,9.0429,56000.0
2013-09-18 11:20:00,12.64,12.65,12.6,12.6,67600.0,9.0358,9.0429,9.0072,9.0072,67600.0
2013-09-18 11:25:00,12.6,12.67,12.6,12.65,80800.0,9.0072,9.0572,9.0072,9.0429,80800.0
2013-09-18 11:30:00,12.65,12.67,12.64,12.67,61600.0,9.0429,9.0572,9.0358,9.0572,61600.0
2013-09-18 11:35:00,12.68,12.68,12.65,12.66,40800.0,9.0644,9.0644,9.0429,9.0501,40800.0
2013-09-18 11:40:00,12.66,12.66,12.63,12.64,43200.0,9.0501,9.0501,9.0286,9.0358,43200.0
2013-09-18 11:45:00,12.64,12.64,12.62,12.63,79200.0,9.0358,9.0358,9.0215,9.0286,79200.0
2013-09-18 11:50:00,12.62,12.65,12.62,12.63,66000.0,9.0215,9.0429,9.0215,9.0286,66000.0
2013-09-18 11:55:00,12.64,12.64,12.62,12.63,91600.0,9.0358,9.0358,9.0215,9.0286,91600.0
2013-09-18 12:00:00,12.63,12.65,12.62,12.65,39200.0,9.0286,9.0429,9.0215,9.0429,39200.0
2013-09-18 12:05:00,12.65,12.67,12.65,12.67,27600.0,9.0429,9.0572,9.0429,9.0572,27600.0
2013-09-18 12:10:00,12.67,12.67,12.63,12.63,50400.0,9.0572,9.0572,9.0286,9.0286,50400.0
2013-09-18 12:15:00,12.63,12.63,12.6,12.6,74400.0,9.0286,9.0286,9.0072,9.0072,74400.0
2013-09-18 12:20:00,12.6,12.65,12.6,12.63,69200.0,9.0072,9.0429,9.0072,9.0286,69200.0
2013-09-18 12:25:00,12.62,12.64,12.62,12.62,36400.0,9.0215,9.0358,9.0215,9.0215,36400.0
2013-09-18 12:30:00,12.61,12.61,12.59,12.59,55600.0,9.0143,9.0143,9.0,9.0,55600.0
2013-09-18 12:35:00,12.59,12.61,12.58,12.6,72400.0,9.0,9.0143,8.9929,9.0072,72400.0
2013-09-18 12:40:00,12.61,12.62,12.61,12.61,34000.0,9.0143,9.0215,9.0143,9.0143,34000.0
2013-09-18 12:45:00,12.62,12.63,12.6,12.61,53600.0,9.0215,9.0286,9.0072,9.0143,53600.0
2013-09-18 12:50:00,12.61,12.62,12.61,12.62,20000.0,9.0143,9.0215,9.0143,9.0215,20000.0
2013-09-18 12:55:00,12.62,12.66,12.62,12.65,72000.0,9.0215,9.0501,9.0215,9.0429,72000.0
2013-09-18 13:00:00,12.65,12.68,12.64,12.67,88800.0,9.0429,9.0644,9.0358,9.0572,88800.0
2013-09-18 13:05:00,12.67,12.68,12.67,12.68,93600.0,9.0572,9.0644,9.0572,9.0644,93600.0
2013-09-18 13:10:00,12.68,12.68,12.67,12.67,37600.0,9.0644,9.0644,9.0572,9.0572,37600.0
2013-09-18 13:15:00,12.68,12.71,12.68,12.7,47200.0,9.0644,9.0858,9.0644,9.0787,47200.0
2013-09-18 13:20:00,12.7,12.7,12.67,12.67,42000.0,9.0787,9.0787,9.0572,9.0572,42000.0
2013-09-18 13:25:00,12.68,12.68,12.65,12.68,50000.0,9.0644,9.0644,9.0429,9.0644,50000.0
2013-09-18 13:30:00,12.68,12.68,12.64,12.64,91600.0,9.0644,9.0644,9.0358,9.0358,91600.0
2013-09-18 13:35:00,12.64,12.66,12.64,12.65,95200.0,9.0358,9.0501,9.0358,9.0429,95200.0
2013-09-18 13:40:00,12.65,12.69,12.64,12.69,80400.0,9.0429,9.0715,9.0358,9.0715,80400.0
2013-09-18 13:45:00,12.69,12.72,12.69,12.7,47200.0,9.0715,9.093,9.0715,9.0787,47200.0
2013-09-18 13:50:00,12.7,12.73,12.7,12.73,40400.0,9.0787,9.1001,9.0787,9.1001,40400.0
2013-09-18 13:55:00,12.74,12.76,12.72,12.72,68400.0,9.1073,9.1216,9.093,9.093,68400.0
2013-09-18 14:00:00,12.72,12.85,12.72,12.81,229600.0,9.093,9.1859,9.093,9.1573,229600.0
2013-09-18 14:05:00,12.81,12.82,12.78,12.82,148400.0,9.1573,9.1644,9.1359,9.1644,148400.0
2013-09-18 14:10:00,12.82,12.9,12.82,12.89,224800.0,9.1644,9.2216,9.1644,9.2145,224800.0
2013-09-18 14:15:00,12.89,12.9,12.86,12.86,129600.0,9.2145,9.2216,9.193,9.193,129600.0
2013-09-18 14:20:00,12.86,12.89,12.86,12.88,179200.0,9.193,9.2145,9.193,9.2073,179200.0
2013-09-18 14:25:00,12.88,12.9,12.84,12.85,150000.0,9.2073,9.2216,9.1787,9.1859,150000.0
2013-09-18 14:30:00,12.85,12.86,12.82,12.83,147200.0,9.1859,9.193,9.1644,9.1716,147200.0
2013-09-18 14:35:00,12.83,12.83,12.77,12.81,221600.0,9.1716,9.1716,9.1287,9.1573,221600.0
2013-09-18 14:40:00,12.81,12.87,12.8,12.83,289600.0,9.1573,9.2002,9.1501,9.1716,289600.0
2013-09-18 14:45:00,12.84,12.88,12.84,12.88,85600.0,9.1787,9.2073,9.1787,9.2073,85600.0
2013-09-18 14:50:00,12.87,12.92,12.87,12.92,91600.0,9.2002,9.2359,9.2002,9.2359,91600.0
2013-09-18 14:55:00,12.92,12.95,12.91,12.95,85600.0,9.2359,9.2574,9.2288,9.2574,85600.0
2013-09-18 15:00:00,12.95,12.98,12.94,12.97,183200.0,9.2574,9.2788,9.2502,9.2717,183200.0
2013-09-18 15:05:00,12.97,12.97,12.9,12.91,117200.0,9.2717,9.2717,9.2216,9.2288,117200.0
2013-09-18 15:10:00,12.91,12.92,12.88,12.91,132000.0,9.2288,9.2359,9.2073,9.2288,132000.0
2013-09-18 15:15:00,12.9,12.92,12.9,12.9,125600.0,9.2216,9.2359,9.2216,9.2216,125600.0
2013-09-18 15:20:00,12.9,12.91,12.88,12.9,112000.0,9.2216,9.2288,9.2073,9.2216,112000.0
2013-09-18 15:25:00,12.9,12.91,12.84,12.85,153200.0,9.2216,9.2288,9.1787,9.1859,153200.0
2013-09-18 15:30:00,12.84,12.87,12.84,12.86,88000.0,9.1787,9.2002,9.1787,9.193,88000.0
2013-09-18 15:35:00,12.86,12.88,12.86,12.88,84400.0,9.193,9.2073,9.193,9.2073,84400.0
2013-09-18 15:40:00,12.88,12.88,12.85,12.85,83200.0,9.2073,9.2073,9.1859,9.1859,83200.0
2013-09-18 15:45:00,12.85,12.87,12.84,12.85,141200.0,9.1859,9.2002,9.1787,9.1859,141200.0
2013-09-18 15:50:00,12.85,12.86,12.83,12.85,236800.0,9.1859,9.193,9.1716,9.1859,236800.0
2013-09-18 15:55:00,12.84,12.85,12.83,12.85,305600.0,9.1787,9.1859,9.1716,9.1859,305600.0
2013-09-19 09:30:00,13.02,13.03,12.95,12.95,336000.0,9.3074,9.3146,9.2574,9.2574,336000.0
2013-09-19 09:35:00,12.95,12.96,12.9,12.93,154400.0,9.2574,9.2645,9.2216,9.2431,154400.0
2013-09-19 09:40:00,12.92,12.96,12.92,12.94,136800.0,9.2359,9.2645,9.2359,9.2502,136800.0
2013-09-19 09:45:00,12.95,13.05,12.95,13.02,138400.0,9.2574,9.3289,9.2574,9.3074,138400.0
2013-09-19 09:50:00,13.02,13.02,12.96,12.99,60800.0,9.3074,9.3074,9.2645,9.286,60800.0
2013-09-19 09:55:00,12.99,13.0,12.94,12.96,67600.0,9.286,9.2931,9.2502,9.2645,67600.0
2013-09-19 10:00:00,12.97,13.02,12.97,12.98,142400.0,9.2717,9.3074,9.2717,9.2788,142400.0
2013-09-19 10:05:00,12.98,13.02,12.97,13.0,108000.0,9.2788,9.3074,9.2717,9.2931,108000.0
2013-09-19 10:10:00,12.99,13.01,12.97,12.97,86000.0,9.286,9.3003,9.2717,9.2717,86000.0
2013-09-19 10:15:00,12.97,13.0,12.97,12.99,202000.0,9.2717,9.2931,9.2717,9.286,202000.0
2013-09-19 10:20:00,12.99,12.99,12.97,12.98,70000.0,9.286,9.286,9.2717,9.2788,70000.0
2013-09-19 10:25:00,12.98,12.99,12.97,12.98,90000.0,9.2788,9.286,9.2717,9.2788,90000.0
2013-09-19 10:30:00,12.97,12.99,12.96,12.98,78400.0,9.2717,9.286,9.2645,9.2788,78400.0
2013-09-19 10:35:00,12.98,13.0,12.97,13.0,59600.0,9.2788,9.2931,9.2717,9.2931,59600.0
2013-09-19 10:40:00,13.0,13.02,12.99,13.0,58000.0,9.2931,9.3074,9.286,9.2931,58000.0
2013-09-19 10:45:00,13.0,13.0,12.96,12.97,46000.0,9.2931,9.2931,9.2645,9.2717,46000.0
2013-09-19 10:50:00,12.97,12.97,12.95,12.95,47600.0,9.2717,9.2717,9.2574,9.2574,47600.0
2013-09-19 10:55:00,12.96,12.98,12.96,12.97,51200.0,9.2645,9.2788,9.2645,9.2717,51200.0
2013-09-19 11:00:00,12.98,13.0,12.96,12.97,56000.0,9.2788,9.2931,9.2645,9.2717,56000.0
2013-09-19 11:05:00,12.97,12.99,12.96,12.96,28400.0,9.2717,9.286,9.2645,9.2645,28400.0
2013-09-19 11:10:00,12.97,12.98,12.94,12.97,68000.0,9.2717,9.2788,9.2502,9.2717,68000.0
2013-09-19 11:15:00,12.97,12.97,12.94,12.97,223600.0,9.2717,9.2717,9.2502,9.2717,223600.0
2013-09-19 11:20:00,12.97,12.99,12.96,12.99,66800.0,9.2717,9.286,9.2645,9.286,66800.0
2013-09-19 11:25:00,12.99,12.99,12.97,12.98,17200.0,9.286,9.286,9.2717,9.2788,17200.0
2013-09-19 11:30:00,12.98,12.99,12.96,12.99,63600.0,9.2788,9.286,9.2645,9.286,63600.0
2013-09-19 11:35:00,12.98,12.98,12.94,12.94,49200.0,9.2788,9.2788,9.2502,9.2502,49200.0
2013-09-19 11:40:00,12.94,12.96,12.94,12.96,41600.0,9.2502,9.2645,9.2502,9.2645,41600.0
2013-09-19 11:45:00,12.96,12.98,12.96,12.97,36400.0,9.2645,9.2788,9.2645,9.2717,36400.0
2013-09-19 11:50:00,12.97,12.97,12.95,12.96,26400.0,9.2717,9.2717,9.2574,9.2645,26400.0
2013-09-19 11:55:00,12.96,12.98,12.96,12.97,24000.0,9.2645,9.2788,9.2645,9.2717,24000.0
2013-09-19 12:00:00,12.97,13.0,12.97,13.0,58800.0,9.2717,9.2931,9.2717,9.2931,58800.0
2013-09-19 12:05:00,13.0,13.01,12.99,13.0,50800.0,9.2931,9.3003,9.286,9.2931,50800.0
2013-09-19 12:10:00,13.0,13.03,12.99,13.02,256400.0,9.2931,9.3146,9.286,9.3074,256400.0
2013-09-19 12:15:00,13.02,13.03,13.01,13.02,77200.0,9.3074,9.3146,9.3003,9.3074,77200.0
2013-09-19 12:20:00,13.03,13.06,13.03,13.06,114400.0,9.3146,9.336,9.3146,9.336,114400.0
2013-09-19 12:25:00,13.06,13.06,13.05,13.06,33600.0,9.336,9.336,9.3289,9.336,33600.0
2013-09-19 12:30:00,13.06,13.06,13.03,13.04,36000.0,9.336,9.336,9.3146,9.3217,36000.0
2013-09-19 12:35:00,13.04,13.04,13.03,13.04,25600.0,9.3217,9.3217,9.3146,9.3217,25600.0
2013-09-19 12:40:00,13.04,13.04,13.02,13.02,27200.0,9.3217,9.3217,9.3074,9.3074,27200.0
2013-09-19 12:45:00,13.02,13.03,13.02,13.02,24000.0,9.3074,9.3146,9.3074,9.3074,24000.0
2013-09-19 12:50:00,13.02,13.02,12.99,13.0,25200.0,9.3074,9.3074,9.286,9.2931,25200.0
2013-09-19 12:55:00,13.0,13.0,12.99,12.99,13200.0,9.2931,9.2931,9.286,9.286,13200.0
2013-09-19 13:00:00,12.99,13.0,12.98,12.99,46400.0,9.286,9.2931,9.2788,9.286,46400.0
2013-09-19 13:05:00,12.99,13.0,12.98,12.98,25200.0,9.286,9.2931,9.2788,9.2788,25200.0
2013-09-19 13:10:00,12.99,12.99,12.98,12.99,20000.0,9.286,9.286,9.2788,9.286,20000.0
2013-09-19 13:15:00,12.98,12.99,12.98,12.98,14000.0,9.2788,9.286,9.2788,9.2788,14000.0
2013-09-19 13:20:00,12.97,12.98,12.96,12.96,24800.0,9.2717,9.2788,9.2645,9.2645,24800.0
2013-09-19 13:25:00,12.96,12.98,12.96,12.98,30400.0,9.2645,9.2788,9.2645,9.2788,30400.0
2013-09-19 13:30:00,12.97,13.02,12.97,12.99,95600.0,9.2717,9.3074,9.2717,9.286,95600.0
2013-09-19 13:35:00,12.99,13.02,12.99,13.0,41200.0,9.286,9.3074,9.286,9.2931,41200.0
2013-09-19 13:40:00,13.01,13.02,13.0,13.01,12000.0,9.3003,9.3074,9.2931,9.3003,12000.0
2013-09-19 13:45:00,13.01,13.01,13.0,13.01,18000.0,9.3003,9.3003,9.2931,9.3003,18000.0
2013-09-19 13:50:00,13.01,13.01,12.98,12.99,20800.0,9.3003,9.3003,9.2788,9.286,20800.0
2013-09-19 13:55:00,12.98,12.99,12.97,12.97,46800.0,9.2788,9.286,9.2717,9.2717,46800.0
2013-09-19 14:00:00,12.98,12.99,12.98,12.99,28000.0,9.2788,9.286,9.2788,9.286,28000.0
2013-09-19 14:05:00,12.98,12.99,12.98,12.99,20400.0,9.2788,9.286,9.2788,9.286,20400.0
2013-09-19 14:10:00,12.99,13.0,12.99,12.99,28000.0,9.286,9.2931,9.286,9.286,28000.0
2013-09-19 14:15:00,12.99,12.99,12.99,12.99,31600.0,9.286,9.286,9.286,9.286,31600.0
2013-09-19 14:20:00,12.99,12.99,12.97,12.98,44400.0,9.286,9.286,9.2717,9.2788,44400.0
2013-09-19 14:25:00,12.98,12.99,12.97,12.97,44400.0,9.2788,9.286,9.2717,9.2717,44400.0
2013-09-19 14:30:00,12.97,12.98,12.97,12.97,31600.0,9.2717,9.2788,9.2717,9.2717,31600.0
2013-09-19 14:35:00,12.97,12.98,12.96,12.98,20800.0,9.2717,9.2788,9.2645,9.2788,20800.0
2013-09-19 14:40:00,12.97,12.97,12.96,12.97,23200.0,9.2717,9.2717,9.2645,9.2717,23200.0
2013-09-19 14:45:00,12.96,12.98,12.96,12.97,25600.0,9.2645,9.2788,9.2645,9.2717,25600.0
2013-09-19 14:50:00,12.97,12.98,12.97,12.98,13200.0,9.2717,9.2788,9.2717,9.2788,13200.0
2013-09-19 14:55:00,12.98,12.99,12.98,12.99,23600.0,9.2788,9.286,9.2788,9.286,23600.0
2013-09-19 15:00:00,12.99,13.0,12.99,13.0,108800.0,9.286,9.2931,9.286,9.2931,108800.0
2013-09-19 15:05:00,12.99,13.0,12.99,13.0,70400.0,9.286,9.2931,9.286,9.2931,70400.0
2013-09-19 15:10:00,13.0,13.02,12.99,13.0,70400.0,9.2931,9.3074,9.286,9.2931,70400.0
2013-09-19 15:15:00,13.0,13.01,13.0,13.0,40800.0,9.2931,9.3003,9.2931,9.2931,40800.0
2013-09-19 15:20:00,13.0,13.01,13.0,13.0,53200.0,9.2931,9.3003,9.2931,9.2931,53200.0
2013-09-19 15:25:00,13.0,13.01,13.0,13.01,91600.0,9.2931,9.3003,9.2931,9.3003,91600.0
2013-09-19 15:30:00,13.01,13.01,12.99,12.99,60000.0,9.3003,9.3003,9.286,9.286,60000.0
2013-09-19 15:35:00,12.99,12.99,12.98,12.99,38400.0,9.286,9.286,9.2788,9.286,38400.0
2013-09-19 15:40:00,12.99,12.99,12.98,12.99,69200.0,9.286,9.286,9.2788,9.286,69200.0
2013-09-19 15:45:00,12.99,12.99,12.96,12.97,115600.0,9.286,9.286,9.2645,9.2717,115600.0
2013-09-19 15:50:00,12.97,12.97,12.96,12.96,95600.0,9.2717,9.2717,9.2645,9.2645,95600.0
2013-09-19 15:55:00,12.96,12.97,12.95,12.96,195600.0,9.2645,9.2717,9.2574,9.2645,195600.0
2013-09-20 09:30:00,12.97,12.97,12.87,12.87,612000.0,9.2717,9.2717,9.2002,9.2002,612000.0
2013-09-20 09:35:00,12.87,12.87,12.81,12.82,119600.0,9.2002,9.2002,9.1573,9.1644,119600.0
2013-09-20 09:40:00,12.82,12.82,12.73,12.73,142800.0,9.1644,9.1644,9.1001,9.1001,142800.0
2013-09-20 09:45:00,12.73,12.74,12.67,12.69,268800.0,9.1001,9.1073,9.0572,9.0715,268800.0
2013-09-20 09:50:00,12.7,12.7,12.63,12.64,120800.0,9.0787,9.0787,9.0286,9.0358,120800.0
2013-09-20 09:55:00,12.64,12.64,12.54,12.56,369200.0,9.0358,9.0358,8.9643,8.9786,369200.0
2013-09-20 10:00:00,12.56,12.65,12.53,12.53,280400.0,8.9786,9.0429,8.9571,8.9571,280400.0
2013-09-20 10:05:00,12.53,12.56,12.5,12.52,203600.0,8.9571,8.9786,8.9357,8.95,203600.0
2013-09-20 10:10:00,12.52,12.56,12.51,12.53,98400.0,8.95,8.9786,8.9428,8.9571,98400.0
2013-09-20 10:15:00,12.52,12.52,12.49,12.52,213600.0,8.95,8.95,8.9285,8.95,213600.0
2013-09-20 10:20:00,12.51,12.54,12.51,12.53,120400.0,8.9428,8.9643,8.9428,8.9571,120400.0
2013-09-20 10:25:00,12.53,12.58,12.52,12.57,166400.0,8.9571,8.9929,8.95,8.9857,166400.0
2013-09-20 10:30:00,12.57,12.59,12.56,12.58,139600.0,8.9857,9.0,8.9786,8.9929,139600.0
2013-09-20 10:35:00,12.58,12.59,12.55,12.55,91600.0,8.9929,9.0,8.9714,8.9714,91600.0
2013-09-20 10:40:00,12.55,12.58,12.53,12.58,104400.0,8.9714,8.9929,8.9571,8.9929,104400.0
2013-09-20 10:45:00,12.57,12.6,12.57,12.58,132800.0,8.9857,9.0072,8.9857,8.9929,132800.0
2013-09-20 10:50:00,12.58,12.58,12.54,12.55,126800.0,8.9929,8.9929,8.9643,8.9714,126800.0
2013-09-20 10:55:00,12.55,12.58,12.53,12.56,111200.0,8.9714,8.9929,8.9571,8.9786,111200.0
2013-09-20 11:00:00,12.56,12.59,12.56,12.56,123600.0,8.9786,9.0,8.9786,8.9786,123600.0
2013-09-20 11:05:00,12.56,12.59,12.56,12.59,98400.0,8.9786,9.0,8.9786,9.0,98400.0
2013-09-20 11:10:00,12.59,12.59,12.54,12.54,110000.0,9.0,9.0,8.9643,8.9643,110000.0
2013-09-20 11:15:00,12.54,12.57,12.54,12.56,105200.0,8.9643,8.9857,8.9643,8.9786,105200.0
2013-09-20 11:20:00,12.55,12.55,12.54,12.54,63200.0,8.9714,8.9714,8.9643,8.9643,63200.0
2013-09-20 11:25:00,12.54,12.55,12.5,12.53,201200.0,8.9643,8.9714,8.9357,8.9571,201200.0
2013-09-20 11:30:00,12.54,12.56,12.52,12.52,44400.0,8.9643,8.9786,8.95,8.95,44400.0
2013-09-20 11:35:00,12.52,12.52,12.51,12.51,65200.0,8.95,8.95,8.9428,8.9428,65200.0
2013-09-20 11:40:00,12.51,12.51,12.47,12.48,140000.0,8.9428,8.9428,8.9142,8.9214,140000.0
2013-09-20 11:45:00,12.48,12.5,12.46,12.46,113200.0,8.9214,8.9357,8.9071,8.9071,113200.0
2013-09-20 11:50:00,12.46,12.48,12.44,12.44,130400.0,8.9071,8.9214,8.8928,8.8928,130400.0
2013-09-20 11:55:00,12.44,12.44,12.4,12.4,97200.0,8.8928,8.8928,8.8642,8.8642,97200.0
2013-09-20 12:00:00,12.4,12.43,12.4,12.4,106800.0,8.8642,8.8857,8.8642,8.8642,106800.0
2013-09-20 12:05:00,12.4,12.42,12.39,12.39,92800.0,8.8642,8.8785,8.8571,8.8571,92800.0
2013-09-20 12:10:00,12.39,12.39,12.37,12.39,132400.0,8.8571,8.8571,8.8428,8.8571,132400.0
2013-09-20 12:15:00,12.4,12.4,12.35,12.36,86800.0,8.8642,8.8642,8.8285,8.8356,86800.0
2013-09-20 12:20:00,12.36,12.37,12.33,12.33,130400.0,8.8356,8.8428,8.8142,8.8142,130400.0
2013-09-20 12:25:00,12.33,12.34,12.31,12.33,95600.0,8.8142,8.8213,8.7999,8.8142,95600.0
2013-09-20 12:30:00,12.33,12.34,12.3,12.31,228400.0,8.8142,8.8213,8.7927,8.7999,228400.0
2013-09-20 12:35:00,12.3,12.32,12.3,12.31,104800.0,8.7927,8.807,8.7927,8.7999,104800.0
2013-09-20 12:40:00,12.31,12.35,12.31,12.35,60800.0,8.7999,8.8285,8.7999,8.8285,60800.0
2013-09-20 12:45:00,12.35,12.41,12.35,12.4,118000.0,8.8285,8.8714,8.8285,8.8642,118000.0
2013-09-20 12:50:00,12.4,12.43,12.39,12.4,68400.0,8.8642,8.8857,8.8571,8.8642,68400.0
2013-09-20 12:55:00,12.4,12.41,12.39,12.4,52400.0,8.8642,8.8714,8.8571,8.8642,52400.0
2013-09-20 13:00:00,12.41,12.41,12.38,12.38,144000.0,8.8714,8.8714,8.8499,8.8499,144000.0
2013-09-20 13:05:00,12.38,12.4,12.37,12.37,57600.0,8.8499,8.8642,8.8428,8.8428,57600.0
2013-09-20 13:10:00,12.37,12.37,12.32,12.33,120400.0,8.8428,8.8428,8.807,8.8142,120400.0
2013-09-20 13:15:00,12.33,12.36,12.33,12.34,97200.0,8.8142,8.8356,8.8142,8.8213,97200.0
2013-09-20 13:20:00,12.34,12.38,12.33,12.33,67600.0,8.8213,8.8499,8.8142,8.8142,67600.0
2013-09-20 13:25:00,12.33,12.36,12.31,12.36,93200.0,8.8142,8.8356,8.7999,8.8356,93200.0
2013-09-20 13:30:00,12.36,12.39,12.36,12.39,77200.0,8.8356,8.8571,8.8356,8.8571,77200.0
2013-09-20 13:35:00,12.39,12.39,12.34,12.34,120000.0,8.8571,8.8571,8.8213,8.8213,120000.0
2013-09-20 13:40:00,12.34,12.38,12.34,12.35,61200.0,8.8213,8.8499,8.8213,8.8285,61200.0
2013-09-20 13:45:00,12.35,12.37,12.33,12.33,46800.0,8.8285,8.8428,8.8142,8.8142,46800.0
2013-09-20 13:50:00,12.33,12.37,12.33,12.33,106000.0,8.8142,8.8428,8.8142,8.8142,106000.0
2013-09-20 13:55:00,12.33,12.34,12.3,12.31,128400.0,8.8142,8.8213,8.7927,8.7999,128400.0
2013-09-20 14:00:00,12.31,12.31,12.29,12.31,102800.0,8.7999,8.7999,8.7856,8.7999,102800.0
2013-09-20 14:05:00,12.31,12.33,12.3,12.33,112000.0,8.7999,8.8142,8.7927,8.8142,112000.0
2013-09-20 14:10:00,12.33,12.33,12.3,12.31,93600.0,8.8142,8.8142,8.7927,8.7999,93600.0
2013-09-20 14:15:00,12.31,12.33,12.29,12.31,148400.0,8.7999,8.8142,8.7856,8.7999,148400.0
2013-09-20 14:20:00,12.31,12.35,12.31,12.34,113200.0,8.7999,8.8285,8.7999,8.8213,113200.0
2013-09-20 14:25:00,12.34,12.37,12.34,12.34,106000.0,8.8213,8.8428,8.8213,8.8213,106000.0
2013-09-20 14:30:00,12.34,12.36,12.34,12.35,98800.0,8.8213,8.8356,8.8213,8.8285,98800.0
2013-09-20 14:35:00,12.35,12.39,12.35,12.38,289600.0,8.8285,8.8571,8.8285,8.8499,289600.0
2013-09-20 14:40:00,12.38,12.4,12.37,12.37,155600.0,8.8499,8.8642,8.8428,8.8428,155600.0
2013-09-20 14:45:00,12.37,12.38,12.36,12.36,75600.0,8.8428,8.8499,8.8356,8.8356,75600.0
2013-09-20 14:50:00,12.36,12.37,12.34,12.34,97200.0,8.8356,8.8428,8.8213,8.8213,97200.0
2013-09-20 14:55:00,12.35,12.37,12.33,12.37,78000.0,8.8285,8.8428,8.8142,8.8428,78000.0
2013-09-20 15:00:00,12.36,12.39,12.36,12.36,108000.0,8.8356,8.8571,8.8356,8.8356,108000.0
2013-09-20 15:05:00,12.36,12.38,12.36,12.38,143600.0,8.8356,8.8499,8.8356,8.8499,143600.0
2013-09-20 15:10:00,12.38,12.4,12.37,12.39,170800.0,8.8499,8.8642,8.8428,8.8571,170800.0
2013-09-20 15:15:00,12.39,12.43,12.39,12.43,159600.0,8.8571,8.8857,8.8571,8.8857,159600.0
2013-09-20 15:20:00,12.43,12.43,12.4,12.4,155200.0,8.8857,8.8857,8.8642,8.8642,155200.0
2013-09-20 15:25:00,12.4,12.42,12.4,12.42,214000.0,8.8642,8.8785,8.8642,8.8785,214000.0
2013-09-20 15:30:00,12.42,12.42,12.39,12.4,229200.0,8.8785,8.8785,8.8571,8.8642,229200.0
2013-09-20 15:35:00,12.4,12.42,12.39,12.4,194800.0,8.8642,8.8785,8.8571,8.8642,194800.0
2013-09-20 15:40:00,12.4,12.41,12.38,12.38,260400.0,8.8642,8.8714,8.8499,8.8499,260400.0
2013-09-20 15:45:00,12.38,12.39,12.36,12.37,420400.0,8.8499,8.8571,8.8356,8.8428,420400.0
2013-09-20 15:50:00,12.37,12.38,12.36,12.36,613600.0,8.8428,8.8499,8.8356,8.8356,613600.0
2013-09-20 15:55:00,12.36,12.37,12.35,12.36,845600.0,8.8356,8.8428,8.8285,8.8356,845600.0
2013-09-23 09:30:00,12.38,12.42,12.32,12.34,337200.0,8.8499,8.8785,8.807,8.8213,337200.0
2013-09-23 09:35:00,12.35,12.35,12.16,12.23,241600.0,8.8285,8.8285,8.6926,8.7427,241600.0
2013-09-23 09:40:00,12.22,12.24,12.19,12.23,115600.0,8.7355,8.7498,8.7141,8.7427,115600.0
2013-09-23 09:45:00,12.23,12.25,12.18,12.23,130000.0,8.7427,8.757,8.7069,8.7427,130000.0
2013-09-23 09:50:00,12.23,12.3,12.23,12.27,92400.0,8.7427,8.7927,8.7427,8.7713,92400.0
2013-09-23 09:55:00,12.28,12.29,12.21,12.28,101200.0,8.7784,8.7856,8.7284,8.7784,101200.0
2013-09-23 10:00:00,12.27,12.28,12.19,12.2,149600.0,8.7713,8.7784,8.7141,8.7212,149600.0
2013-09-23 10:05:00,12.2,12.22,12.19,12.2,72400.0,8.7212,8.7355,8.7141,8.7212,72400.0
2013-09-23 10:10:00,12.19,12.21,12.18,12.2,111200.0,8.7141,8.7284,8.7069,8.7212,111200.0
2013-09-23 10:15:00,12.2,12.22,12.18,12.22,84400.0,8.7212,8.7355,8.7069,8.7355,84400.0
2013-09-23 10:20:00,12.22,12.24,12.2,12.22,92000.0,8.7355,8.7498,8.7212,8.7355,92000.0
2013-09-23 10:25:00,12.22,12.24,12.19,12.2,41200.0,8.7355,8.7498,8.7141,8.7212,41200.0
2013-09-23 10:30:00,12.19,12.2,12.18,12.19,56800.0,8.7141,8.7212,8.7069,8.7141,56800.0
2013-09-23 10:35:00,12.19,12.22,12.19,12.21,57600.0,8.7141,8.7355,8.7141,8.7284,57600.0
2013-09-23 10:40:00,12.21,12.22,12.2,12.22,146400.0,8.7284,8.7355,8.7212,8.7355,146400.0
2013-09-23 10:45:00,12.22,12.24,12.22,12.22,131200.0,8.7355,8.7498,8.7355,8.7355,131200.0
2013-09-23 10:50:00,12.23,12.24,12.22,12.24,69600.0,8.7427,8.7498,8.7355,8.7498,69600.0
2013-09-23 10:55:00,12.24,12.24,12.22,12.23,157600.0,8.7498,8.7498,8.7355,8.7427,157600.0
2013-09-23 11:00:00,12.22,12.26,12.22,12.26,154400.0,8.7355,8.7641,8.7355,8.7641,154400.0
2013-09-23 11:05:00,12.26,12.26,12.25,12.26,97600.0,8.7641,8.7641,8.757,8.7641,97600.0
2013-09-23 11:10:00,12.26,12.26,12.25,12.25,161200.0,8.7641,8.7641,8.757,8.757,161200.0
2013-09-23 11:15:00,12.25,12.28,12.25,12.27,75200.0,8.757,8.7784,8.757,8.7713,75200.0
2013-09-23 11:20:00,12.27,12.3,12.26,12.29,99600.0,8.7713,8.7927,8.7641,8.7856,99600.0
2013-09-23 11:25:00,12.28,12.29,12.28,12.29,67200.0,8.7784,8.7856,8.7784,8.7856,67200.0
2013-09-23 11:30:00,12.29,12.3,12.28,12.3,113200.0,8.7856,8.7927,8.7784,8.7927,113200.0
2013-09-23 11:35:00,12.3,12.36,12.3,12.35,146800.0,8.7927,8.8356,8.7927,8.8285,146800.0
2013-09-23 11:40:00,12.35,12.39,12.35,12.37,126400.0,8.8285,8.8571,8.8285,8.8428,126400.0
2013-09-23 11:45:00,12.36,12.38,12.36,12.37,86400.0,8.8356,8.8499,8.8356,8.8428,86400.0
2013-09-23 11:50:00,12.37,12.42,12.36,12.42,89200.0,8.8428,8.8785,8.8356,8.8785,89200.0
2013-09-23 11:55:00,12.42,12.43,12.4,12.4,50000.0,8.8785,8.8857,8.8642,8.8642,50000.0
2013-09-23 12:00:00,12.4,12.45,12.4,12.45,160800.0,8.8642,8.8999,8.8642,8.8999,160800.0
2013-09-23 12:05:00,12.45,12.46,12.43,12.44,114400.0,8.8999,8.9071,8.8857,8.8928,114400.0
2013-09-23 12:10:00,12.44,12.46,12.44,12.45,94400.0,8.8928,8.9071,8.8928,8.8999,94400.0
2013-09-23 12:15:00,12.45,12.45,12.43,12.43,70800.0,8.8999,8.8999,8.8857,8.8857,70800.0
2013-09-23 12:20:00,12.43,12.44,12.43,12.43,58800.0,8.8857,8.8928,8.8857,8.8857,58800.0
2013-09-23 12:25:00,12.43,12.44,12.42,12.43,57600.0,8.8857,8.8928,8.8785,8.8857,57600.0
2013-09-23 12:30:00,12.43,12.45,12.42,12.45,75600.0,8.8857,8.8999,8.8785,8.8999,75600.0
2013-09-23 12:35:00,12.45,12.45,12.43,12.43,17600.0,8.8999,8.8999,8.8857,8.8857,17600.0
2013-09-23 12:40:00,12.43,12.44,12.42,12.43,50400.0,8.8857,8.8928,8.8785,8.8857,50400.0
2013-09-23 12:45:00,12.43,12.45,12.42,12.45,104400.0,8.8857,8.8999,8.8785,8.8999,104400.0
2013-09-23 12:50:00,12.46,12.46,12.45,12.45,37600.0,8.9071,8.9071,8.8999,8.8999,37600.0
2013-09-23 12:55:00,12.45,12.46,12.45,12.45,69600.0,8.8999,8.9071,8.8999,8.8999,69600.0
2013-09-23 13:00:00,12.45,12.45,12.44,12.45,88000.0,8.8999,8.8999,8.8928,8.8999,88000.0
2013-09-23 13:05:00,12.45,12.51,12.45,12.5,182000.0,8.8999,8.9428,8.8999,8.9357,182000.0
2013-09-23 13:10:00,12.5,12.51,12.48,12.48,148000.0,8.9357,8.9428,8.9214,8.9214,148000.0
2013-09-23 13:15:00,12.49,12.49,12.47,12.48,56000.0,8.9285,8.9285,8.9142,8.9214,56000.0
2013-09-23 13:20:00,12.47,12.49,12.46,12.47,116400.0,8.9142,8.9285,8.9071,8.9142,116400.0
2013-09-23 13:25:00,12.48,12.48,12.46,12.46,42800.0,8.9214,8.9214,8.9071,8.9071,42800.0
2013-09-23 13:30:00,12.46,12.46,12.44,12.45,57600.0,8.9071,8.9071,8.8928,8.8999,57600.0
2013-09-23 13:35:00,12.46,12.46,12.43,12.43,46800.0,8.9071,8.9071,8.8857,8.8857,46800.0
2013-09-23 13:40:00,12.44,12.46,12.43,12.43,165200.0,8.8928,8.9071,8.8857,8.8857,165200.0
2013-09-23 13:45:00,12.44,12.45,12.43,12.44,100000.0,8.8928,8.8999,8.8857,8.8928,100000.0
2013-09-23 13:50:00,12.44,12.46,12.44,12.45,58000.0,8.8928,8.9071,8.8928,8.8999,58000.0
2013-09-23 13:55:00,12.45,12.47,12.44,12.46,47200.0,8.8999,8.9142,8.8928,8.9071,47200.0
2013-09-23 14:00:00,12.47,12.47,12.45,12.46,36800.0,8.9142,8.9142,8.8999,8.9071,36800.0
2013-09-23 14:05:00,12.46,12.46,12.45,12.46,52400.0,8.9071,8.9071,8.8999,8.9071,52400.0
2013-09-23 14:10:00,12.46,12.47,12.46,12.46,39600.0,8.9071,8.9142,8.9071,8.9071,39600.0
2013-09-23 14:15:00,12.46,12.46,12.43,12.43,52000.0,8.9071,8.9071,8.8857,8.8857,52000.0
2013-09-23 14:20:00,12.43,12.43,12.41,12.41,60000.0,8.8857,8.8857,8.8714,8.8714,60000.0
2013-09-23 14:25:00,12.41,12.44,12.41,12.43,80400.0,8.8714,8.8928,8.8714,8.8857,80400.0
2013-09-23 14:30:00,12.42,12.43,12.41,12.41,45600.0,8.8785,8.8857,8.8714,8.8714,45600.0
2013-09-23 14:35:00,12.41,12.42,12.41,12.41,61600.0,8.8714,8.8785,8.8714,8.8714,61600.0
2013-09-23 14:40:00,12.43,12.43,12.41,12.42,66400.0,8.8857,8.8857,8.8714,8.8785,66400.0
2013-09-23 14:45:00,12.42,12.46,12.42,12.44,132800.0,8.8785,8.9071,8.8785,8.8928,132800.0
2013-09-23 14:50:00,12.44,12.48,12.44,12.48,114400.0,8.8928,8.9214,8.8928,8.9214,114400.0
2013-09-23 14:55:00,12.48,12.5,12.47,12.49,90800.0,8.9214,8.9357,8.9142,8.9285,90800.0
2013-09-23 15:00:00,12.49,12.5,12.49,12.49,113200.0,8.9285,8.9357,8.9285,8.9285,113200.0
2013-09-23 15:05:00,12.5,12.5,12.49,12.49,73200.0,8.9357,8.9357,8.9285,8.9285,73200.0
2013-09-23 15:10:00,12.49,12.5,12.47,12.48,71200.0,8.9285,8.9357,8.9142,8.9214,71200.0
2013-09-23 15:15:00,12.48,12.5,12.47,12.49,88800.0,8.9214,8.9357,8.9142,8.9285,88800.0
2013-09-23 15:20:00,12.49,12.5,12.48,12.49,77200.0,8.9285,8.9357,8.9214,8.9285,77200.0
2013-09-23 15:25:00,12.49,12.49,12.46,12.47,96400.0,8.9285,8.9285,8.9071,8.9142,96400.0
2013-09-23 15:30:00,12.47,12.48,12.46,12.46,88400.0,8.9142,8.9214,8.9071,8.9071,88400.0
2013-09-23 15:35:00,12.46,12.47,12.45,12.46,141600.0,8.9071,8.9142,8.8999,8.9071,141600.0
2013-09-23 15:40:00,12.46,12.46,12.45,12.45,137600.0,8.9071,8.9071,8.8999,8.8999,137600.0
2013-09-23 15:45:00,12.45,12.47,12.45,12.45,208400.0,8.8999,8.9142,8.8999,8.8999,208400.0
2013-09-23 15:50:00,12.45,12.45,12.44,12.45,222000.0,8.8999,8.8999,8.8928,8.8999,222000.0
2013-09-23 15:55:00,12.45,12.46,12.44,12.45,349200.0,8.8999,8.9071,8.8928,8.8999,349200.0
2013-09-24 09:30:00,12.49,12.52,12.47,12.5,171200.0,8.9285,8.95,8.9142,8.9357,171200.0
2013-09-24 09:35:00,12.5,12.51,12.48,12.49,54400.0,8.9357,8.9428,8.9214,8.9285,54400.0
2013-09-24 09:40:00,12.49,12.56,12.49,12.5,212000.0,8.9285,8.9786,8.9285,8.9357,212000.0
2013-09-24 09:45:00,12.5,12.6,12.5,12.6,110400.0,8.9357,9.0072,8.9357,9.0072,110400.0
2013-09-24 09:50:00,12.6,12.6,12.55,12.56,169200.0,9.0072,9.0072,8.9714,8.9786,169200.0
2013-09-24 09:55:00,12.55,12.62,12.55,12.62,128000.0,8.9714,9.0215,8.9714,9.0215,128000.0
2013-09-24 10:00:00,12.61,12.61,12.56,12.56,86000.0,9.0143,9.0143,8.9786,8.9786,86000.0
2013-09-24 10:05:00,12.55,12.57,12.55,12.55,130800.0,8.9714,8.9857,8.9714,8.9714,130800.0
2013-09-24 10:10:00,12.54,12.57,12.53,12.56,112400.0,8.9643,8.9857,8.9571,8.9786,112400.0
2013-09-24 10:15:00,12.56,12.57,12.54,12.56,97600.0,8.9786,8.9857,8.9643,8.9786,97600.0
2013-09-24 10:20:00,12.56,12.62,12.55,12.61,157200.0,8.9786,9.0215,8.9714,9.0143,157200.0
2013-09-24 10:25:00,12.61,12.62,12.58,12.62,108800.0,9.0143,9.0215,8.9929,9.0215,108800.0
2013-09-24 10:30:00,12.62,12.67,12.62,12.66,84000.0,9.0215,9.0572,9.0215,9.0501,84000.0
2013-09-24 10:35:00,12.66,12.69,12.66,12.68,90400.0,9.0501,9.0715,9.0501,9.0644,90400.0
2013-09-24 10:40:00,12.68,12.72,12.68,12.72,209200.0,9.0644,9.093,9.0644,9.093,209200.0
2013-09-24 10:45:00,12.72,12.75,12.71,12.73,238400.0,9.093,9.1144,9.0858,9.1001,238400.0
2013-09-24 10:50:00,12.73,12.77,12.71,12.75,225200.0,9.1001,9.1287,9.0858,9.1144,225200.0
2013-09-24 10:55:00,12.75,12.76,12.73,12.73,101200.0,9.1144,9.1216,9.1001,9.1001,101200.0
2013-09-24 11:00:00,12.73,12.76,12.73,12.76,108400.0,9.1001,9.1216,9.1001,9.1216,108400.0
2013-09-24 11:05:00,12.76,12.79,12.76,12.78,63600.0,9.1216,9.143,9.1216,9.1359,63600.0
2013-09-24 11:10:00,12.78,12.82,12.77,12.8,122400.0,9.1359,9.1644,9.1287,9.1501,122400.0
2013-09-24 11:15:00,12.81,12.84,12.81,12.84,56800.0,9.1573,9.1787,9.1573,9.1787,56800.0
2013-09-24 11:20:00,12.83,12.84,12.81,12.82,51200.0,9.1716,9.1787,9.1573,9.1644,51200.0
2013-09-24 11:25:00,12.83,12.83,12.81,12.82,62400.0,9.1716,9.1716,9.1573,9.1644,62400.0
2013-09-24 11:30:00,12.82,12.83,12.81,12.82,29200.0,9.1644,9.1716,9.1573,9.1644,29200.0
2013-09-24 11:35:00,12.82,12.82,12.81,12.81,53600.0,9.1644,9.1644,9.1573,9.1573,53600.0
2013-09-24 11:40:00,12.81,12.82,12.8,12.81,110800.0,9.1573,9.1644,9.1501,9.1573,110800.0
2013-09-24 11:45:00,12.81,12.81,12.81,12.81,112800.0,9.1573,9.1573,9.1573,9.1573,112800.0
2013-09-24 11:50:00,12.81,12.81,12.79,12.81,64800.0,9.1573,9.1573,9.143,9.1573,64800.0
2013-09-24 11:55:00,12.81,12.81,12.8,12.8,76000.0,9.1573,9.1573,9.1501,9.1501,76000.0
2013-09-24 12:00:00,12.8,12.8,12.78,12.79,71600.0,9.1501,9.1501,9.1359,9.143,71600.0
2013-09-24 12:05:00,12.79,12.81,12.78,12.78,84000.0,9.143,9.1573,9.1359,9.1359,84000.0
2013-09-24 12:10:00,12.78,12.79,12.76,12.76,59600.0,9.1359,9.143,9.1216,9.1216,59600.0
2013-09-24 12:15:00,12.76,12.77,12.75,12.77,54000.0,9.1216,9.1287,9.1144,9.1287,54000.0
2013-09-24 12:20:00,12.77,12.79,12.77,12.79,51600.0,9.1287,9.143,9.1287,9.143,51600.0
2013-09-24 12:25:00,12.79,12.81,12.79,12.81,104400.0,9.143,9.1573,9.143,9.1573,104400.0
2013-09-24 12:30:00,12.81,12.81,12.79,12.79,40000.0,9.1573,9.1573,9.143,9.143,40000.0
2013-09-24 12:35:00,12.8,12.81,12.79,12.81,46400.0,9.1501,9.1573,9.143,9.1573,46400.0
2013-09-24 12:40:00,12.81,12.81,12.79,12.79,18400.0,9.1573,9.1573,9.143,9.143,18400.0
2013-09-24 12:45:00,12.8,12.81,12.79,12.81,144800.0,9.1501,9.1573,9.143,9.1573,144800.0
2013-09-24 12:50:00,12.81,12.81,12.77,12.78,67200.0,9.1573,9.1573,9.1287,9.1359,67200.0
2013-09-24 12:55:00,12.78,12.79,12.77,12.78,139600.0,9.1359,9.143,9.1287,9.1359,139600.0
2013-09-24 13:00:00,12.78,12.78,12.77,12.77,88000.0,9.1359,9.1359,9.1287,9.1287,88000.0
2013-09-24 13:05:00,12.77,12.79,12.77,12.79,57200.0,9.1287,9.143,9.1287,9.143,57200.0
2013-09-24 13:10:00,12.79,12.8,12.79,12.79,33600.0,9.143,9.1501,9.143,9.143,33600.0
2013-09-24 13:15:00,12.79,12.79,12.78,12.79,33200.0,9.143,9.143,9.1359,9.143,33200.0
2013-09-24 13:20:00,12.78,12.8,12.78,12.8,45600.0,9.1359,9.1501,9.1359,9.1501,45600.0
2013-09-24 13:25:00,12.8,12.8,12.8,12.8,15600.0,9.1501,9.1501,9.1501,9.1501,15600.0
2013-09-24 13:30:00,12.8,12.8,12.79,12.8,35200.0,9.1501,9.1501,9.143,9.1501,35200.0
2013-09-24 13:35:00,12.79,12.81,12.79,12.8,55600.0,9.143,9.1573,9.143,9.1501,55600.0
2013-09-24 13:40:00,12.8,12.81,12.8,12.8,12400.0,9.1501,9.1573,9.1501,9.1501,12400.0
2013-09-24 13:45:00,12.8,12.82,12.8,12.81,24800.0,9.1501,9.1644,9.1501,9.1573,24800.0
2013-09-24 13:50:00,12.81,12.81,12.81,12.81,19200.0,9.1573,9.1573,9.1573,9.1573,19200.0
2013-09-24 13:55:00,12.81,12.81,12.8,12.8,30000.0,9.1573,9.1573,9.1501,9.1501,30000.0
2013-09-24 14:00:00,12.8,12.81,12.8,12.81,54800.0,9.1501,9.1573,9.1501,9.1573,54800.0
2013-09-24 14:05:00,12.81,12.82,12.81,12.82,54800.0,9.1573,9.1644,9.1573,9.1644,54800.0
2013-09-24 14:10:00,12.82,12.83,12.81,12.82,30000.0,9.1644,9.1716,9.1573,9.1644,30000.0
2013-09-24 14:15:00,12.82,12.82,12.81,12.82,38000.0,9.1644,9.1644,9.1573,9.1644,38000.0
2013-09-24 14:20:00,12.82,12.82,12.81,12.81,24800.0,9.1644,9.1644,9.1573,9.1573,24800.0
2013-09-24 14:25:00,12.81,12.81,12.81,12.81,81200.0,9.1573,9.1573,9.1573,9.1573,81200.0
2013-09-24 14:30:00,12.81,12.82,12.81,12.81,42800.0,9.1573,9.1644,9.1573,9.1573,42800.0
2013-09-24 14:35:00,12.82,12.82,12.81,12.81,43200.0,9.1644,9.1644,9.1573,9.1573,43200.0
2013-09-24 14:40:00,12.81,12.82,12.81,12.81,44000.0,9.1573,9.1644,9.1573,9.1573,44000.0
2013-09-24 14:45:00,12.81,12.81,12.81,12.81,46400.0,9.1573,9.1573,9.1573,9.1573,46400.0
2013-09-24 14:50:00,12.81,12.82,12.8,12.82,74000.0,9.1573,9.1644,9.1501,9.1644,74000.0
2013-09-24 14:55:00,12.82,12.82,12.81,12.81,39200.0,9.1644,9.1644,9.1573,9.1573,39200.0
2013-09-24 15:00:00,12.81,12.81,12.79,12.8,109200.0,9.1573,9.1573,9.143,9.1501,109200.0
2013-09-24 15:05:00,12.8,12.81,12.8,12.8,106400.0,9.1501,9.1573,9.1501,9.1501,106400.0
2013-09-24 15:10:00,12.8,12.81,12.8,12.81,32000.0,9.1501,9.1573,9.1501,9.1573,32000.0
2013-09-24 15:15:00,12.81,12.83,12.81,12.83,41600.0,9.1573,9.1716,9.1573,9.1716,41600.0
2013-09-24 15:20:00,12.83,12.83,12.81,12.83,68000.0,9.1716,9.1716,9.1573,9.1716,68000.0
2013-09-24 15:25:00,12.83,12.83,12.8,12.81,105200.0,9.1716,9.1716,9.1501,9.1573,105200.0
2013-09-24 15:30:00,12.81,12.81,12.79,12.79,98800.0,9.1573,9.1573,9.143,9.143,98800.0
2013-09-24 15:35:00,12.79,12.79,12.77,12.78,70800.0,9.143,9.143,9.1287,9.1359,70800.0
2013-09-24 15:40:00,12.78,12.79,12.77,12.79,115200.0,9.1359,9.143,9.1287,9.143,115200.0
2013-09-24 15:45:00,12.79,12.79,12.76,12.77,426800.0,9.143,9.143,9.1216,9.1287,426800.0
2013-09-24 15:50:00,12.77,12.77,12.75,12.76,242800.0,9.1287,9.1287,9.1144,9.1216,242800.0
2013-09-24 15:55:00,12.76,12.77,12.75,12.76,376000.0,9.1216,9.1287,9.1144,9.1216,376000.0
2013-09-25 09:30:00,12.82,12.93,12.76,12.77,281600.0,9.1644,9.2431,9.1216,9.1287,281600.0
2013-09-25 09:35:00,12.76,12.77,12.68,12.68,81600.0,9.1216,9.1287,9.0644,9.0644,81600.0
2013-09-25 09:40:00,12.68,12.72,12.63,12.72,112800.0,9.0644,9.093,9.0286,9.093,112800.0
2013-09-25 09:45:00,12.7,12.7,12.58,12.62,120800.0,9.0787,9.0787,8.9929,9.0215,120800.0
2013-09-25 09:50:00,12.62,12.63,12.57,12.62,68400.0,9.0215,9.0286,8.9857,9.0215,68400.0
2013-09-25 09:55:00,12.61,12.61,12.57,12.6,64800.0,9.0143,9.0143,8.9857,9.0072,64800.0
2013-09-25 10:00:00,12.59,12.63,12.57,12.58,64000.0,9.0,9.0286,8.9857,8.9929,64000.0
2013-09-25 10:05:00,12.57,12.62,12.55,12.57,106400.0,8.9857,9.0215,8.9714,8.9857,106400.0
2013-09-25 10:10:00,12.57,12.59,12.54,12.56,142000.0,8.9857,9.0,8.9643,8.9786,142000.0
2013-09-25 10:15:00,12.56,12.56,12.54,12.54,41200.0,8.9786,8.9786,8.9643,8.9643,41200.0
2013-09-25 10:20:00,12.54,12.62,12.53,12.61,87200.0,8.9643,9.0215,8.9571,9.0143,87200.0
2013-09-25 10:25:00,12.61,12.65,12.59,12.64,62800.0,9.0143,9.0429,9.0,9.0358,62800.0
2013-09-25 10:30:00,12.64,12.64,12.6,12.64,78000.0,9.0358,9.0358,9.0072,9.0358,78000.0
2013-09-25 10:35:00,12.63,12.65,12.59,12.61,61600.0,9.0286,9.0429,9.0,9.0143,61600.0
2013-09-25 10:40:00,12.61,12.65,12.61,12.63,87600.0,9.0143,9.0429,9.0143,9.0286,87600.0
2013-09-25 10:45:00,12.63,12.63,12.61,12.61,60400.0,9.0286,9.0286,9.0143,9.0143,60400.0
2013-09-25 10:50:00,12.61,12.64,12.6,12.63,79200.0,9.0143,9.0358,9.0072,9.0286,79200.0
2013-09-25 10:55:00,12.64,12.67,12.63,12.65,69600.0,9.0358,9.0572,9.0286,9.0429,69600.0
2013-09-25 11:00:00,12.65,12.65,12.6,12.6,83200.0,9.0429,9.0429,9.0072,9.0072,83200.0
2013-09-25 11:05:00,12.6,12.61,12.59,12.61,27200.0,9.0072,9.0143,9.0,9.0143,27200.0
2013-09-25 11:10:00,12.61,12.61,12.58,12.59,20800.0,9.0143,9.0143,8.9929,9.0,20800.0
2013-09-25 11:15:00,12.61,12.64,12.61,12.63,19200.0,9.0143,9.0358,9.0143,9.0286,19200.0
2013-09-25 11:20:00,12.63,12.65,12.63,12.63,22000.0,9.0286,9.0429,9.0286,9.0286,22000.0
2013-09-25 11:25:00,12.63,12.67,12.63,12.66,31200.0,9.0286,9.0572,9.0286,9.0501,31200.0
2013-09-25 11:30:00,12.66,12.66,12.64,12.64,27600.0,9.0501,9.0501,9.0358,9.0358,27600.0
2013-09-25 11:35:00,12.64,12.68,12.64,12.67,18800.0,9.0358,9.0644,9.0358,9.0572,18800.0
2013-09-25 11:40:00,12.67,12.67,12.64,12.65,28000.0,9.0572,9.0572,9.0358,9.0429,28000.0
2013-09-25 11:45:00,12.65,12.67,12.65,12.66,15600.0,9.0429,9.0572,9.0429,9.0501,15600.0
2013-09-25 11:50:00,12.67,12.71,12.65,12.71,124400.0,9.0572,9.0858,9.0429,9.0858,124400.0
2013-09-25 11:55:00,12.71,12.73,12.71,12.72,106000.0,9.0858,9.1001,9.0858,9.093,106000.0
2013-09-25 12:00:00,12.73,12.73,12.71,12.72,49600.0,9.1001,9.1001,9.0858,9.093,49600.0
2013-09-25 12:05:00,12.72,12.76,12.72,12.75,136400.0,9.093,9.1216,9.093,9.1144,136400.0
2013-09-25 12:10:00,12.75,12.76,12.75,12.76,40000.0,9.1144,9.1216,9.1144,9.1216,40000.0
2013-09-25 12:15:00,12.76,12.8,12.76,12.8,108400.0,9.1216,9.1501,9.1216,9.1501,108400.0
2013-09-25 12:20:00,12.8,12.8,12.74,12.75,76000.0,9.1501,9.1501,9.1073,9.1144,76000.0
2013-09-25 12:25:00,12.74,12.77,12.74,12.76,68800.0,9.1073,9.1287,9.1073,9.1216,68800.0
2013-09-25 12:30:00,12.77,12.81,12.77,12.81,70800.0,9.1287,9.1573,9.1287,9.1573,70800.0
2013-09-25 12:35:00,12.8,12.83,12.8,12.83,62400.0,9.1501,9.1716,9.1501,9.1716,62400.0
2013-09-25 12:40:00,12.83,12.83,12.81,12.83,22800.0,9.1716,9.1716,9.1573,9.1716,22800.0
2013-09-25 12:45:00,12.83,12.85,12.83,12.84,63600.0,9.1716,9.1859,9.1716,9.1787,63600.0
2013-09-25 12:50:00,12.84,12.85,12.82,12.82,42000.0,9.1787,9.1859,9.1644,9.1644,42000.0
2013-09-25 12:55:00,12.82,12.85,12.82,12.84,35600.0,9.1644,9.1859,9.1644,9.1787,35600.0
2013-09-25 13:00:00,12.84,12.87,12.84,12.87,56800.0,9.1787,9.2002,9.1787,9.2002,56800.0
2013-09-25 13:05:00,12.87,12.88,12.87,12.88,32800.0,9.2002,9.2073,9.2002,9.2073,32800.0
2013-09-25 13:10:00,12.88,12.88,12.87,12.88,42000.0,9.2073,9.2073,9.2002,9.2073,42000.0
2013-09-25 13:15:00,12.88,12.88,12.86,12.87,45600.0,9.2073,9.2073,9.193,9.2002,45600.0
2013-09-25 13:20:00,12.87,12.88,12.86,12.86,42000.0,9.2002,9.2073,9.193,9.193,42000.0
2013-09-25 13:25:00,12.86,12.86,12.84,12.84,61200.0,9.193,9.193,9.1787,9.1787,61200.0
2013-09-25 13:30:00,12.84,12.84,12.78,12.78,359200.0,9.1787,9.1787,9.1359,9.1359,359200.0
2013-09-25 13:35:00,12.78,12.78,12.76,12.76,21200.0,9.1359,9.1359,9.1216,9.1216,21200.0
2013-09-25 13:40:00,12.76,12.77,12.75,12.76,22400.0,9.1216,9.1287,9.1144,9.1216,22400.0
2013-09-25 13:45:00,12.76,12.76,12.73,12.74,208000.0,9.1216,9.1216,9.1001,9.1073,208000.0
2013-09-25 13:50:00,12.74,12.74,12.69,12.7,76000.0,9.1073,9.1073,9.0715,9.0787,76000.0
2013-09-25 13:55:00,12.71,12.74,12.7,12.74,40400.0,9.0858,9.1073,9.0787,9.1073,40400.0
2013-09-25 14:00:00,12.74,12.74,12.72,12.72,26800.0,9.1073,9.1073,9.093,9.093,26800.0
2013-09-25 14:05:00,12.72,12.73,12.67,12.68,30000.0,9.093,9.1001,9.0572,9.0644,30000.0
2013-09-25 14:10:00,12.68,12.7,12.68,12.7,28000.0,9.0644,9.0787,9.0644,9.0787,28000.0
2013-09-25 14:15:00,12.7,12.73,12.69,12.71,28400.0,9.0787,9.1001,9.0715,9.0858,28400.0
2013-09-25 14:20:00,12.7,12.72,12.69,12.7,21600.0,9.0787,9.093,9.0715,9.0787,21600.0
2013-09-25 14:25:00,12.7,12.72,12.7,12.7,23200.0,9.0787,9.093,9.0787,9.0787,23200.0
2013-09-25 14:30:00,12.7,12.7,12.68,12.68,22400.0,9.0787,9.0787,9.0644,9.0644,22400.0
2013-09-25 14:35:00,12.68,12.68,12.66,12.67,38000.0,9.0644,9.0644,9.0501,9.0572,38000.0
2013-09-25 14:40:00,12.67,12.69,12.67,12.68,34800.0,9.0572,9.0715,9.0572,9.0644,34800.0
2013-09-25 14:45:00,12.67,12.69,12.67,12.68,35200.0,9.0572,9.0715,9.0572,9.0644,35200.0
2013-09-25 14:50:00,12.69,12.7,12.69,12.7,18000.0,9.0715,9.0787,9.0715,9.0787,18000.0
2013-09-25 14:55:00,12.7,12.72,12.7,12.7,46800.0,9.0787,9.093,9.0787,9.0787,46800.0
2013-09-25 15:00:00,12.71,12.73,12.71,12.71,39200.0,9.0858,9.1001,9.0858,9.0858,39200.0
2013-09-25 15:05:00,12.71,12.73,12.71,12.72,30000.0,9.0858,9.1001,9.0858,9.093,30000.0
2013-09-25 15:10:00,12.72,12.74,12.72,12.73,39600.0,9.093,9.1073,9.093,9.1001,39600.0
2013-09-25 15:15:00,12.73,12.74,12.71,12.73,52400.0,9.1001,9.1073,9.0858,9.1001,52400.0
2013-09-25 15:20:00,12.72,12.73,12.7,12.7,40000.0,9.093,9.1001,9.0787,9.0787,40000.0
2013-09-25 15:25:00,12.7,12.71,12.69,12.7,42000.0,9.0787,9.0858,9.0715,9.0787,42000.0
2013-09-25 15:30:00,12.7,12.71,12.69,12.71,57200.0,9.0787,9.0858,9.0715,9.0858,57200.0
2013-09-25 15:35:00,12.71,12.72,12.7,12.71,70000.0,9.0858,9.093,9.0787,9.0858,70000.0
2013-09-25 15:40:00,12.72,12.72,12.71,12.72,52800.0,9.093,9.093,9.0858,9.093,52800.0
2013-09-25 15:45:00,12.72,12.73,12.7,12.7,142400.0,9.093,9.1001,9.0787,9.0787,142400.0
2013-09-25 15:50:00,12.7,12.7,12.67,12.68,258400.0,9.0787,9.0787,9.0572,9.0644,258400.0
2013-09-25 15:55:00,12.68,12.7,12.68,12.7,277200.0,9.0644,9.0787,9.0644,9.0787,277200.0
2013-09-26 09:30:00,12.68,12.68,12.57,12.61,251200.0,9.0644,9.0644,8.9857,9.0143,251200.0
2013-09-26 09:35:00,12.6,12.74,12.6,12.71,131600.0,9.0072,9.1073,9.0072,9.0858,131600.0
2013-09-26 09:40:00,12.7,12.74,12.7,12.74,98000.0,9.0787,9.1073,9.0787,9.1073,98000.0
2013-09-26 09:45:00,12.74,12.79,12.68,12.79,58400.0,9.1073,9.143,9.0644,9.143,58400.0
2013-09-26 09:50:00,12.76,12.76,12.67,12.67,68400.0,9.1216,9.1216,9.0572,9.0572,68400.0
2013-09-26 09:55:00,12.68,12.69,12.63,12.68,84800.0,9.0644,9.0715,9.0286,9.0644,84800.0
2013-09-26 10:00:00,12.67,12.67,12.62,12.62,43200.0,9.0572,9.0572,9.0215,9.0215,43200.0
2013-09-26 10:05:00,12.62,12.63,12.58,12.59,77200.0,9.0215,9.0286,8.9929,9.0,77200.0
2013-09-26 10:10:00,12.59,12.59,12.54,12.55,118800.0,9.0,9.0,8.9643,8.9714,118800.0
2013-09-26 10:15:00,12.55,12.59,12.52,12.59,98400.0,8.9714,9.0,8.95,9.0,98400.0
2013-09-26 10:20:00,12.59,12.59,12.54,12.54,64800.0,9.0,9.0,8.9643,8.9643,64800.0
2013-09-26 10:25:00,12.55,12.56,12.5,12.52,120800.0,8.9714,8.9786,8.9357,8.95,120800.0
2013-09-26 10:30:00,12.53,12.54,12.51,12.52,144400.0,8.9571,8.9643,8.9428,8.95,144400.0
2013-09-26 10:35:00,12.52,12.53,12.49,12.49,97200.0,8.95,8.9571,8.9285,8.9285,97200.0
2013-09-26 10:40:00,12.49,12.51,12.48,12.49,88400.0,8.9285,8.9428,8.9214,8.9285,88400.0
2013-09-26 10:45:00,12.49,12.49,12.45,12.49,170000.0,8.9285,8.9285,8.8999,8.9285,170000.0
2013-09-26 10:50:00,12.49,12.49,12.47,12.47,62000.0,8.9285,8.9285,8.9142,8.9142,62000.0
2013-09-26 10:55:00,12.47,12.49,12.46,12.48,69600.0,8.9142,8.9285,8.9071,8.9214,69600.0
2013-09-26 11:00:00,12.48,12.48,12.44,12.45,75200.0,8.9214,8.9214,8.8928,8.8999,75200.0
2013-09-26 11:05:00,12.45,12.45,12.4,12.41,80000.0,8.8999,8.8999,8.8642,8.8714,80000.0
2013-09-26 11:10:00,12.41,12.47,12.41,12.47,51200.0,8.8714,8.9142,8.8714,8.9142,51200.0
2013-09-26 11:15:00,12.48,12.49,12.47,12.49,40000.0,8.9214,8.9285,8.9142,8.9285,40000.0
2013-09-26 11:20:00,12.5,12.54,12.49,12.54,53200.0,8.9357,8.9643,8.9285,8.9643,53200.0
2013-09-26 11:25:00,12.54,12.54,12.53,12.54,24400.0,8.9643,8.9643,8.9571,8.9643,24400.0
2013-09-26 11:30:00,12.54,12.54,12.53,12.54,13600.0,8.9643,8.9643,8.9571,8.9643,13600.0
2013-09-26 11:35:00,12.55,12.56,12.54,12.56,22800.0,8.9714,8.9786,8.9643,8.9786,22800.0
2013-09-26 11:40:00,12.55,12.56,12.54,12.55,17600.0,8.9714,8.9786,8.9643,8.9714,17600.0
2013-09-26 11:45:00,12.55,12.57,12.54,12.56,38400.0,8.9714,8.9857,8.9643,8.9786,38400.0
2013-09-26 11:50:00,12.56,12.6,12.56,12.59,34800.0,8.9786,9.0072,8.9786,9.0,34800.0
2013-09-26 11:55:00,12.59,12.6,12.57,12.59,25600.0,9.0,9.0072,8.9857,9.0,25600.0
2013-09-26 12:00:00,12.58,12.61,12.58,12.59,22800.0,8.9929,9.0143,8.9929,9.0,22800.0
2013-09-26 12:05:00,12.59,12.6,12.59,12.59,8800.0,9.0,9.0072,9.0,9.0,8800.0
2013-09-26 12:10:00,12.58,12.62,12.58,12.62,27600.0,8.9929,9.0215,8.9929,9.0215,27600.0
2013-09-26 12:15:00,12.61,12.62,12.6,12.61,35200.0,9.0143,9.0215,9.0072,9.0143,35200.0
2013-09-26 12:20:00,12.61,12.63,12.6,12.62,74000.0,9.0143,9.0286,9.0072,9.0215,74000.0
2013-09-26 12:25:00,12.61,12.65,12.61,12.65,63200.0,9.0143,9.0429,9.0143,9.0429,63200.0
2013-09-26 12:30:00,12.65,12.66,12.64,12.65,37600.0,9.0429,9.0501,9.0358,9.0429,37600.0
2013-09-26 12:35:00,12.65,12.67,12.65,12.65,17600.0,9.0429,9.0572,9.0429,9.0429,17600.0
2013-09-26 12:40:00,12.65,12.67,12.65,12.65,15200.0,9.0429,9.0572,9.0429,9.0429,15200.0
2013-09-26 12:45:00,12.65,12.65,12.62,12.62,24800.0,9.0429,9.0429,9.0215,9.0215,24800.0
2013-09-26 12:50:00,12.63,12.63,12.6,12.63,81200.0,9.0286,9.0286,9.0072,9.0286,81200.0
2013-09-26 12:55:00,12.62,12.63,12.6,12.6,79600.0,9.0215,9.0286,9.0072,9.0072,79600.0
2013-09-26 13:00:00,12.6,12.61,12.6,12.6,20000.0,9.0072,9.0143,9.0072,9.0072,20000.0
2013-09-26 13:05:00,12.61,12.63,12.61,12.62,19200.0,9.0143,9.0286,9.0143,9.0215,19200.0
2013-09-26 13:10:00,12.63,12.65,12.63,12.65,22400.0,9.0286,9.0429,9.0286,9.0429,22400.0
2013-09-26 13:15:00,12.65,12.66,12.65,12.66,14800.0,9.0429,9.0501,9.0429,9.0501,14800.0
2013-09-26 13:20:00,12.66,12.66,12.65,12.65,36400.0,9.0501,9.0501,9.0429,9.0429,36400.0
2013-09-26 13:25:00,12.65,12.69,12.65,12.67,33600.0,9.0429,9.0715,9.0429,9.0572,33600.0
2013-09-26 13:30:00,12.67,12.68,12.64,12.64,44000.0,9.0572,9.0644,9.0358,9.0358,44000.0
2013-09-26 13:35:00,12.63,12.63,12.62,12.63,21600.0,9.0286,9.0286,9.0215,9.0286,21600.0
2013-09-26 13:40:00,12.64,12.64,12.62,12.62,20400.0,9.0358,9.0358,9.0215,9.0215,20400.0
2013-09-26 13:45:00,12.62,12.62,12.61,12.62,18000.0,9.0215,9.0215,9.0143,9.0215,18000.0
2013-09-26 13:50:00,12.62,12.62,12.62,12.62,7200.0,9.0215,9.0215,9.0215,9.0215,7200.0
2013-09-26 13:55:00,12.62,12.63,12.61,12.61,12400.0,9.0215,9.0286,9.0143,9.0143,12400.0
2013-09-26 14:00:00,12.61,12.61,12.59,12.59,18800.0,9.0143,9.0143,9.0,9.0,18800.0
2013-09-26 14:05:00,12.59,12.6,12.58,12.59,23600.0,9.0,9.0072,8.9929,9.0,23600.0
2013-09-26 14:10:00,12.59,12.6,12.58,12.59,13600.0,9.0,9.0072,8.9929,9.0,13600.0
2013-09-26 14:15:00,12.59,12.59,12.58,12.59,26000.0,9.0,9.0,8.9929,9.0,26000.0
2013-09-26 14:20:00,12.59,12.6,12.58,12.6,22000.0,9.0,9.0072,8.9929,9.0072,22000.0
2013-09-26 14:25:00,12.6,12.62,12.6,12.62,13600.0,9.0072,9.0215,9.0072,9.0215,13600.0
2013-09-26 14:30:00,12.62,12.62,12.6,12.6,19600.0,9.0215,9.0215,9.0072,9.0072,19600.0
2013-09-26 14:35:00,12.6,12.6,12.59,12.59,15600.0,9.0072,9.0072,9.0,9.0,15600.0
2013-09-26 14:40:00,12.59,12.59,12.57,12.59,19200.0,9.0,9.0,8.9857,9.0,19200.0
2013-09-26 14:45:00,12.59,12.59,12.58,12.58,20800.0,9.0,9.0,8.9929,8.9929,20800.0
2013-09-26 14:50:00,12.58,12.58,12.57,12.58,23600.0,8.9929,8.9929,8.9857,8.9929,23600.0
2013-09-26 14:55:00,12.58,12.59,12.58,12.58,25200.0,8.9929,9.0,8.9929,8.9929,25200.0
2013-09-26 15:00:00,12.58,12.6,12.58,12.59,86000.0,8.9929,9.0072,8.9929,9.0,86000.0
2013-09-26 15:05:00,12.6,12.62,12.6,12.62,56800.0,9.0072,9.0215,9.0072,9.0215,56800.0
2013-09-26 15:10:00,12.61,12.61,12.58,12.59,57600.0,9.0143,9.0143,8.9929,9.0,57600.0
2013-09-26 15:15:00,12.59,12.6,12.59,12.6,18400.0,9.0,9.0072,9.0,9.0072,18400.0
2013-09-26 15:20:00,12.6,12.6,12.58,12.59,37600.0,9.0072,9.0072,8.9929,9.0,37600.0
2013-09-26 15:25:00,12.59,12.6,12.59,12.6,37200.0,9.0,9.0072,9.0,9.0072,37200.0
2013-09-26 15:30:00,12.59,12.61,12.59,12.61,26400.0,9.0,9.0143,9.0,9.0143,26400.0
2013-09-26 15:35:00,12.61,12.61,12.6,12.6,47200.0,9.0143,9.0143,9.0072,9.0072,47200.0
2013-09-26 15:40:00,12.6,12.61,12.6,12.61,52800.0,9.0072,9.0143,9.0072,9.0143,52800.0
2013-09-26 15:45:00,12.6,12.61,12.59,12.6,116800.0,9.0072,9.0143,9.0,9.0072,116800.0
2013-09-26 15:50:00,12.6,12.61,12.6,12.6,140800.0,9.0072,9.0143,9.0072,9.0072,140800.0
2013-09-26 15:55:00,12.6,12.61,12.59,12.61,292400.0,9.0072,9.0143,9.0,9.0143,292400.0
2013-09-27 09:30:00,12.52,12.57,12.51,12.56,86000.0,8.95,8.9857,8.9428,8.9786,86000.0
2013-09-27 09:35:00,12.56,12.57,12.48,12.53,88000.0,8.9786,8.9857,8.9214,8.9571,88000.0
2013-09-27 09:40:00,12.52,12.56,12.52,12.53,32400.0,8.95,8.9786,8.95,8.9571,32400.0
2013-09-27 09:45:00,12.54,12.55,12.53,12.54,38800.0,8.9643,8.9714,8.9571,8.9643,38800.0
2013-09-27 09:50:00,12.54,12.55,12.48,12.52,79600.0,8.9643,8.9714,8.9214,8.95,79600.0
2013-09-27 09:55:00,12.51,12.56,12.49,12.55,28400.0,8.9428,8.9786,8.9285,8.9714,28400.0
2013-09-27 10:00:00,12.54,12.56,12.48,12.49,87600.0,8.9643,8.9786,8.9214,8.9285,87600.0
2013-09-27 10:05:00,12.49,12.52,12.49,12.52,18000.0,8.9285,8.95,8.9285,8.95,18000.0
2013-09-27 10:10:00,12.52,12.55,12.52,12.53,44800.0,8.95,8.9714,8.95,8.9571,44800.0
2013-09-27 10:15:00,12.53,12.58,12.53,12.57,27200.0,8.9571,8.9929,8.9571,8.9857,27200.0
2013-09-27 10:20:00,12.57,12.61,12.56,12.59,108800.0,8.9857,9.0143,8.9786,9.0,108800.0
2013-09-27 10:25:00,12.58,12.59,12.57,12.59,54000.0,8.9929,9.0,8.9857,9.0,54000.0
2013-09-27 10:30:00,12.59,12.62,12.59,12.61,41600.0,9.0,9.0215,9.0,9.0143,41600.0
2013-09-27 10:35:00,12.62,12.63,12.6,12.61,47600.0,9.0215,9.0286,9.0072,9.0143,47600.0
2013-09-27 10:40:00,12.62,12.63,12.61,12.61,28000.0,9.0215,9.0286,9.0143,9.0143,28000.0
2013-09-27 10:45:00,12.62,12.62,12.6,12.62,120400.0,9.0215,9.0215,9.0072,9.0215,120400.0
2013-09-27 10:50:00,12.61,12.61,12.52,12.52,53600.0,9.0143,9.0143,8.95,8.95,53600.0
2013-09-27 10:55:00,12.52,12.57,12.52,12.57,24000.0,8.95,8.9857,8.95,8.9857,24000.0
2013-09-27 11:00:00,12.58,12.59,12.56,12.56,55200.0,8.9929,9.0,8.9786,8.9786,55200.0
2013-09-27 11:05:00,12.57,12.57,12.54,12.54,30400.0,8.9857,8.9857,8.9643,8.9643,30400.0
2013-09-27 11:10:00,12.54,12.54,12.5,12.51,69600.0,8.9643,8.9643,8.9357,8.9428,69600.0
2013-09-27 11:15:00,12.51,12.53,12.46,12.47,184400.0,8.9428,8.9571,8.9071,8.9142,184400.0
2013-09-27 11:20:00,12.47,12.49,12.47,12.47,151600.0,8.9142,8.9285,8.9142,8.9142,151600.0
2013-09-27 11:25:00,12.47,12.52,12.47,12.52,44000.0,8.9142,8.95,8.9142,8.95,44000.0
2013-09-27 11:30:00,12.52,12.53,12.52,12.52,20000.0,8.95,8.9571,8.95,8.95,20000.0
2013-09-27 11:35:00,12.53,12.56,12.53,12.56,28000.0,8.9571,8.9786,8.9571,8.9786,28000.0
2013-09-27 11:40:00,12.56,12.56,12.55,12.55,34000.0,8.9786,8.9786,8.9714,8.9714,34000.0
2013-09-27 11:45:00,12.55,12.55,12.54,12.55,25200.0,8.9714,8.9714,8.9643,8.9714,25200.0
2013-09-27 11:50:00,12.54,12.55,12.53,12.54,15600.0,8.9643,8.9714,8.9571,8.9643,15600.0
2013-09-27 11:55:00,12.54,12.55,12.54,12.54,12000.0,8.9643,8.9714,8.9643,8.9643,12000.0
2013-09-27 12:00:00,12.54,12.54,12.53,12.53,11600.0,8.9643,8.9643,8.9571,8.9571,11600.0
2013-09-27 12:05:00,12.54,12.55,12.53,12.53,17600.0,8.9643,8.9714,8.9571,8.9571,17600.0
2013-09-27 12:10:00,12.53,12.54,12.51,12.52,47600.0,8.9571,8.9643,8.9428,8.95,47600.0
2013-09-27 12:15:00,12.53,12.56,12.53,12.55,13600.0,8.9571,8.9786,8.9571,8.9714,13600.0
2013-09-27 12:20:00,12.56,12.57,12.56,12.57,14000.0,8.9786,8.9857,8.9786,8.9857,14000.0
2013-09-27 12:25:00,12.56,12.59,12.56,12.59,71600.0,8.9786,9.0,8.9786,9.0,71600.0
2013-09-27 12:30:00,12.58,12.59,12.56,12.58,98800.0,8.9929,9.0,8.9786,8.9929,98800.0
2013-09-27 12:35:00,12.58,12.58,12.54,12.54,42400.0,8.9929,8.9929,8.9643,8.9643,42400.0
2013-09-27 12:40:00,12.53,12.53,12.53,12.53,15200.0,8.9571,8.9571,8.9571,8.9571,15200.0
2013-09-27 12:45:00,12.53,12.53,12.5,12.5,34400.0,8.9571,8.9571,8.9357,8.9357,34400.0
2013-09-27 12:50:00,12.5,12.5,12.49,12.49,24400.0,8.9357,8.9357,8.9285,8.9285,24400.0
2013-09-27 12:55:00,12.49,12.5,12.49,12.49,34800.0,8.9285,8.9357,8.9285,8.9285,34800.0
2013-09-27 13:00:00,12.49,12.51,12.49,12.51,30400.0,8.9285,8.9428,8.9285,8.9428,30400.0
2013-09-27 13:05:00,12.5,12.5,12.49,12.5,38000.0,8.9357,8.9357,8.9285,8.9357,38000.0
2013-09-27 13:10:00,12.49,12.5,12.49,12.5,28400.0,8.9285,8.9357,8.9285,8.9357,28400.0
2013-09-27 13:15:00,12.51,12.51,12.5,12.51,47200.0,8.9428,8.9428,8.9357,8.9428,47200.0
2013-09-27 13:20:00,12.51,12.51,12.49,12.49,21600.0,8.9428,8.9428,8.9285,8.9285,21600.0
2013-09-27 13:25:00,12.5,12.5,12.48,12.49,32400.0,8.9357,8.9357,8.9214,8.9285,32400.0
2013-09-27 13:30:00,12.49,12.51,12.49,12.51,17600.0,8.9285,8.9428,8.9285,8.9428,17600.0
2013-09-27 13:35:00,12.51,12.52,12.5,12.5,29600.0,8.9428,8.95,8.9357,8.9357,29600.0
2013-09-27 13:40:00,12.5,12.51,12.49,12.5,51200.0,8.9357,8.9428,8.9285,8.9357,51200.0
2013-09-27 13:45:00,12.5,12.5,12.49,12.5,27200.0,8.9357,8.9357,8.9285,8.9357,27200.0
2013-09-27 13:50:00,12.5,12.51,12.49,12.49,40000.0,8.9357,8.9428,8.9285,8.9285,40000.0
2013-09-27 13:55:00,12.49,12.49,12.47,12.47,28800.0,8.9285,8.9285,8.9142,8.9142,28800.0
2013-09-27 14:00:00,12.48,12.48,12.47,12.47,41600.0,8.9214,8.9214,8.9142,8.9142,41600.0
2013-09-27 14:05:00,12.47,12.47,12.45,12.45,75200.0,8.9142,8.9142,8.8999,8.8999,75200.0
2013-09-27 14:10:00,12.45,12.45,12.44,12.44,41600.0,8.8999,8.8999,8.8928,8.8928,41600.0
2013-09-27 14:15:00,12.44,12.44,12.41,12.42,65600.0,8.8928,8.8928,8.8714,8.8785,65600.0
2013-09-27 14:20:00,12.42,12.43,12.42,12.42,34400.0,8.8785,8.8857,8.8785,8.8785,34400.0
2013-09-27 14:25:00,12.42,12.43,12.42,12.43,57600.0,8.8785,8.8857,8.8785,8.8857,57600.0
2013-09-27 14:30:00,12.43,12.43,12.41,12.42,88400.0,8.8857,8.8857,8.8714,8.8785,88400.0
2013-09-27 14:35:00,12.42,12.43,12.41,12.43,57600.0,8.8785,8.8857,8.8714,8.8857,57600.0
2013-09-27 14:40:00,12.43,12.43,12.41,12.41,55600.0,8.8857,8.8857,8.8714,8.8714,55600.0
2013-09-27 14:45:00,12.42,12.42,12.41,12.41,95600.0,8.8785,8.8785,8.8714,8.8714,95600.0
2013-09-27 14:50:00,12.41,12.42,12.4,12.42,38400.0,8.8714,8.8785,8.8642,8.8785,38400.0
2013-09-27 14:55:00,12.42,12.43,12.41,12.41,53200.0,8.8785,8.8857,8.8714,8.8714,53200.0
2013-09-27 15:00:00,12.42,12.44,12.42,12.42,56000.0,8.8785,8.8928,8.8785,8.8785,56000.0
2013-09-27 15:05:00,12.43,12.44,12.42,12.43,48800.0,8.8857,8.8928,8.8785,8.8857,48800.0
2013-09-27 15:10:00,12.43,12.44,12.43,12.43,43600.0,8.8857,8.8928,8.8857,8.8857,43600.0
2013-09-27 15:15:00,12.43,12.43,12.4,12.4,94400.0,8.8857,8.8857,8.8642,8.8642,94400.0
2013-09-27 15:20:00,12.4,12.42,12.4,12.4,32000.0,8.8642,8.8785,8.8642,8.8642,32000.0
2013-09-27 15:25:00,12.41,12.43,12.41,12.42,77600.0,8.8714,8.8857,8.8714,8.8785,77600.0
2013-09-27 15:30:00,12.42,12.43,12.41,12.43,228800.0,8.8785,8.8857,8.8714,8.8857,228800.0
2013-09-27 15:35:00,12.43,12.44,12.42,12.42,131200.0,8.8857,8.8928,8.8785,8.8785,131200.0
2013-09-27 15:40:00,12.42,12.42,12.4,12.41,84800.0,8.8785,8.8785,8.8642,8.8714,84800.0
2013-09-27 15:45:00,12.41,12.42,12.39,12.4,150400.0,8.8714,8.8785,8.8571,8.8642,150400.0
2013-09-27 15:50:00,12.4,12.43,12.4,12.42,188400.0,8.8642,8.8857,8.8642,8.8785,188400.0
2013-09-27 15:55:00,12.42,12.43,12.4,12.41,387200.0,8.8785,8.8857,8.8642,8.8714,387200.0
2013-09-30 09:30:00,12.31,12.36,12.26,12.32,133200.0,8.7999,8.8356,8.7641,8.807,133200.0
2013-09-30 09:35:00,12.34,12.4,12.33,12.4,77600.0,8.8213,8.8642,8.8142,8.8642,77600.0
2013-09-30 09:40:00,12.41,12.44,12.38,12.41,37600.0,8.8714,8.8928,8.8499,8.8714,37600.0
2013-09-30 09:45:00,12.4,12.4,12.27,12.32,167600.0,8.8642,8.8642,8.7713,8.807,167600.0
2013-09-30 09:50:00,12.32,12.39,12.31,12.39,41600.0,8.807,8.8571,8.7999,8.8571,41600.0
2013-09-30 09:55:00,12.4,12.49,12.38,12.38,282000.0,8.8642,8.9285,8.8499,8.8499,282000.0
2013-09-30 10:00:00,12.39,12.4,12.34,12.38,241600.0,8.8571,8.8642,8.8213,8.8499,241600.0
2013-09-30 10:05:00,12.37,12.42,12.37,12.4,83200.0,8.8428,8.8785,8.8428,8.8642,83200.0
2013-09-30 10:10:00,12.39,12.42,12.38,12.4,38400.0,8.8571,8.8785,8.8499,8.8642,38400.0
2013-09-30 10:15:00,12.39,12.45,12.39,12.45,42400.0,8.8571,8.8999,8.8571,8.8999,42400.0
2013-09-30 10:20:00,12.44,12.46,12.43,12.44,98000.0,8.8928,8.9071,8.8857,8.8928,98000.0
2013-09-30 10:25:00,12.43,12.44,12.41,12.42,76800.0,8.8857,8.8928,8.8714,8.8785,76800.0
2013-09-30 10:30:00,12.42,12.42,12.37,12.37,71600.0,8.8785,8.8785,8.8428,8.8428,71600.0
2013-09-30 10:35:00,12.36,12.38,12.36,12.38,147200.0,8.8356,8.8499,8.8356,8.8499,147200.0
2013-09-30 10:40:00,12.38,12.41,12.35,12.4,62800.0,8.8499,8.8714,8.8285,8.8642,62800.0
2013-09-30 10:45:00,12.41,12.41,12.38,12.39,32400.0,8.8714,8.8714,8.8499,8.8571,32400.0
2013-09-30 10:50:00,12.39,12.4,12.38,12.39,48400.0,8.8571,8.8642,8.8499,8.8571,48400.0
2013-09-30 10:55:00,12.39,12.42,12.39,12.42,30400.0,8.8571,8.8785,8.8571,8.8785,30400.0
2013-09-30 11:00:00,12.41,12.46,12.41,12.46,51200.0,8.8714,8.9071,8.8714,8.9071,51200.0
2013-09-30 11:05:00,12.46,12.48,12.45,12.45,55600.0,8.9071,8.9214,8.8999,8.8999,55600.0
2013-09-30 11:10:00,12.44,12.45,12.42,12.42,25200.0,8.8928,8.8999,8.8785,8.8785,25200.0
2013-09-30 11:15:00,12.41,12.41,12.38,12.38,21200.0,8.8714,8.8714,8.8499,8.8499,21200.0
2013-09-30 11:20:00,12.39,12.41,12.38,12.38,32000.0,8.8571,8.8714,8.8499,8.8499,32000.0
2013-09-30 11:25:00,12.39,12.4,12.38,12.39,32400.0,8.8571,8.8642,8.8499,8.8571,32400.0
2013-09-30 11:30:00,12.39,12.4,12.37,12.37,127200.0,8.8571,8.8642,8.8428,8.8428,127200.0
2013-09-30 11:35:00,12.38,12.39,12.37,12.38,35600.0,8.8499,8.8571,8.8428,8.8499,35600.0
2013-09-30 11:40:00,12.38,12.38,12.36,12.36,93600.0,8.8499,8.8499,8.8356,8.8356,93600.0
2013-09-30 11:45:00,12.37,12.38,12.34,12.34,54000.0,8.8428,8.8499,8.8213,8.8213,54000.0
2013-09-30 11:50:00,12.34,12.35,12.32,12.32,62400.0,8.8213,8.8285,8.807,8.807,62400.0
2013-09-30 11:55:00,12.32,12.39,12.32,12.37,72400.0,8.807,8.8571,8.807,8.8428,72400.0
2013-09-30 12:00:00,12.36,12.37,12.35,12.36,54000.0,8.8356,8.8428,8.8285,8.8356,54000.0
2013-09-30 12:05:00,12.36,12.37,12.33,12.34,53600.0,8.8356,8.8428,8.8142,8.8213,53600.0
2013-09-30 12:10:00,12.33,12.34,12.33,12.34,17600.0,8.8142,8.8213,8.8142,8.8213,17600.0
2013-09-30 12:15:00,12.34,12.34,12.33,12.33,43600.0,8.8213,8.8213,8.8142,8.8142,43600.0
2013-09-30 12:20:00,12.33,12.34,12.33,12.33,34000.0,8.8142,8.8213,8.8142,8.8142,34000.0
2013-09-30 12:25:00,12.34,12.36,12.34,12.35,40000.0,8.8213,8.8356,8.8213,8.8285,40000.0
2013-09-30 12:30:00,12.35,12.36,12.34,12.35,118000.0,8.8285,8.8356,8.8213,8.8285,118000.0
2013-09-30 12:35:00,12.35,12.37,12.35,12.35,40800.0,8.8285,8.8428,8.8285,8.8285,40800.0
2013-09-30 12:40:00,12.36,12.38,12.35,12.36,50800.0,8.8356,8.8499,8.8285,8.8356,50800.0
2013-09-30 12:45:00,12.36,12.37,12.36,12.37,34000.0,8.8356,8.8428,8.8356,8.8428,34000.0
2013-09-30 12:50:00,12.36,12.37,12.36,12.36,45200.0,8.8356,8.8428,8.8356,8.8356,45200.0
2013-09-30 12:55:00,12.36,12.38,12.36,12.37,36800.0,8.8356,8.8499,8.8356,8.8428,36800.0
2013-09-30 13:00:00,12.37,12.38,12.37,12.38,35200.0,8.8428,8.8499,8.8428,8.8499,35200.0
2013-09-30 13:05:00,12.38,12.38,12.37,12.37,37600.0,8.8499,8.8499,8.8428,8.8428,37600.0
2013-09-30 13:10:00,12.37,12.38,12.36,12.37,51600.0,8.8428,8.8499,8.8356,8.8428,51600.0
2013-09-30 13:15:00,12.37,12.39,12.37,12.38,106000.0,8.8428,8.8571,8.8428,8.8499,106000.0
2013-09-30 13:20:00,12.38,12.38,12.35,12.36,330000.0,8.8499,8.8499,8.8285,8.8356,330000.0
2013-09-30 13:25:00,12.36,12.37,12.35,12.36,20000.0,8.8356,8.8428,8.8285,8.8356,20000.0
2013-09-30 13:30:00,12.36,12.39,12.36,12.39,48800.0,8.8356,8.8571,8.8356,8.8571,48800.0
2013-09-30 13:35:00,12.4,12.4,12.38,12.38,78400.0,8.8642,8.8642,8.8499,8.8499,78400.0
2013-09-30 13:40:00,12.37,12.39,12.37,12.38,24000.0,8.8428,8.8571,8.8428,8.8499,24000.0
2013-09-30 13:45:00,12.37,12.4,12.37,12.39,30800.0,8.8428,8.8642,8.8428,8.8571,30800.0
2013-09-30 13:50:00,12.39,12.39,12.38,12.38,46400.0,8.8571,8.8571,8.8499,8.8499,46400.0
2013-09-30 13:55:00,12.38,12.38,12.36,12.38,68800.0,8.8499,8.8499,8.8356,8.8499,68800.0
2013-09-30 14:00:00,12.38,12.38,12.37,12.38,39200.0,8.8499,8.8499,8.8428,8.8499,39200.0
2013-09-30 14:05:00,12.38,12.4,12.38,12.4,28800.0,8.8499,8.8642,8.8499,8.8642,28800.0
2013-09-30 14:10:00,12.4,12.41,12.38,12.41,203200.0,8.8642,8.8714,8.8499,8.8714,203200.0
2013-09-30 14:15:00,12.41,12.41,12.39,12.4,41200.0,8.8714,8.8714,8.8571,8.8642,41200.0
2013-09-30 14:20:00,12.4,12.4,12.39,12.39,44400.0,8.8642,8.8642,8.8571,8.8571,44400.0
2013-09-30 14:25:00,12.4,12.4,12.39,12.39,61200.0,8.8642,8.8642,8.8571,8.8571,61200.0
2013-09-30 14:30:00,12.39,12.41,12.39,12.4,56800.0,8.8571,8.8714,8.8571,8.8642,56800.0
2013-09-30 14:35:00,12.41,12.41,12.38,12.38,42000.0,8.8714,8.8714,8.8499,8.8499,42000.0
2013-09-30 14:40:00,12.38,12.39,12.37,12.38,50800.0,8.8499,8.8571,8.8428,8.8499,50800.0
2013-09-30 14:45:00,12.38,12.39,12.38,12.39,37600.0,8.8499,8.8571,8.8499,8.8571,37600.0
2013-09-30 14:50:00,12.39,12.4,12.37,12.37,60000.0,8.8571,8.8642,8.8428,8.8428,60000.0
2013-09-30 14:55:00,12.37,12.39,12.37,12.38,74000.0,8.8428,8.8571,8.8428,8.8499,74000.0
2013-09-30 15:00:00,12.38,12.38,12.37,12.38,98400.0,8.8499,8.8499,8.8428,8.8499,98400.0
2013-09-30 15:05:00,12.38,12.39,12.37,12.38,43200.0,8.8499,8.8571,8.8428,8.8499,43200.0
2013-09-30 15:10:00,12.38,12.39,12.37,12.38,85600.0,8.8499,8.8571,8.8428,8.8499,85600.0
2013-09-30 15:15:00,12.37,12.38,12.37,12.38,64800.0,8.8428,8.8499,8.8428,8.8499,64800.0
2013-09-30 15:20:00,12.38,12.38,12.37,12.38,86400.0,8.8499,8.8499,8.8428,8.8499,86400.0
2013-09-30 15:25:00,12.38,12.38,12.37,12.38,80400.0,8.8499,8.8499,8.8428,8.8499,80400.0
2013-09-30 15:30:00,12.38,12.38,12.37,12.38,158000.0,8.8499,8.8499,8.8428,8.8499,158000.0
2013-09-30 15:35:00,12.38,12.4,12.37,12.38,122400.0,8.8499,8.8642,8.8428,8.8499,122400.0
2013-09-30 15:40:00,12.38,12.38,12.37,12.37,130000.0,8.8499,8.8499,8.8428,8.8428,130000.0
2013-09-30 15:45:00,12.38,12.39,12.37,12.37,487600.0,8.8499,8.8571,8.8428,8.8428,487600.0
2013-09-30 15:50:00,12.37,12.38,12.35,12.37,328400.0,8.8428,8.8499,8.8285,8.8428,328400.0
2013-09-30 15:55:00,12.37,12.42,12.37,12.41,424000.0,8.8428,8.8785,8.8428,8.8714,424000.0
2013-10-01 09:30:00,12.4,12.55,12.39,12.4,186400.0,8.8642,8.9714,8.8571,8.8642,186400.0
2013-10-01 09:35:00,12.42,12.51,12.41,12.45,88400.0,8.8785,8.9428,8.8714,8.8999,88400.0
2013-10-01 09:40:00,12.45,12.58,12.45,12.54,78000.0,8.8999,8.9929,8.8999,8.9643,78000.0
2013-10-01 09:45:00,12.54,12.54,12.51,12.53,38400.0,8.9643,8.9643,8.9428,8.9571,38400.0
2013-10-01 09:50:00,12.53,12.53,12.49,12.52,59600.0,8.9571,8.9571,8.9285,8.95,59600.0
2013-10-01 09:55:00,12.51,12.53,12.48,12.53,33200.0,8.9428,8.9571,8.9214,8.9571,33200.0
2013-10-01 10:00:00,12.53,12.54,12.51,12.54,112000.0,8.9571,8.9643,8.9428,8.9643,112000.0
2013-10-01 10:05:00,12.54,12.58,12.54,12.56,33200.0,8.9643,8.9929,8.9643,8.9786,33200.0
2013-10-01 10:10:00,12.56,12.57,12.54,12.56,71600.0,8.9786,8.9857,8.9643,8.9786,71600.0
2013-10-01 10:15:00,12.56,12.58,12.56,12.58,74800.0,8.9786,8.9929,8.9786,8.9929,74800.0
2013-10-01 10:20:00,12.58,12.63,12.58,12.63,38800.0,8.9929,9.0286,8.9929,9.0286,38800.0
2013-10-01 10:25:00,12.63,12.63,12.6,12.62,70400.0,9.0286,9.0286,9.0072,9.0215,70400.0
2013-10-01 10:30:00,12.62,12.65,12.61,12.65,92400.0,9.0215,9.0429,9.0143,9.0429,92400.0
2013-10-01 10:35:00,12.66,12.66,12.63,12.65,117200.0,9.0501,9.0501,9.0286,9.0429,117200.0
2013-10-01 10:40:00,12.65,12.68,12.65,12.66,31200.0,9.0429,9.0644,9.0429,9.0501,31200.0
2013-10-01 10:45:00,12.66,12.68,12.66,12.68,33200.0,9.0501,9.0644,9.0501,9.0644,33200.0
2013-10-01 10:50:00,12.68,12.68,12.65,12.65,62000.0,9.0644,9.0644,9.0429,9.0429,62000.0
2013-10-01 10:55:00,12.65,12.69,12.65,12.65,46400.0,9.0429,9.0715,9.0429,9.0429,46400.0
2013-10-01 11:00:00,12.65,12.67,12.64,12.65,38400.0,9.0429,9.0572,9.0358,9.0429,38400.0
2013-10-01 11:05:00,12.65,12.68,12.63,12.63,34000.0,9.0429,9.0644,9.0286,9.0286,34000.0
2013-10-01 11:10:00,12.63,12.64,12.61,12.61,54000.0,9.0286,9.0358,9.0143,9.0143,54000.0
2013-10-01 11:15:00,12.61,12.62,12.61,12.62,11600.0,9.0143,9.0215,9.0143,9.0215,11600.0
2013-10-01 11:20:00,12.62,12.63,12.6,12.63,30800.0,9.0215,9.0286,9.0072,9.0286,30800.0
2013-10-01 11:25:00,12.63,12.64,12.62,12.63,31200.0,9.0286,9.0358,9.0215,9.0286,31200.0
2013-10-01 11:30:00,12.63,12.64,12.63,12.64,27200.0,9.0286,9.0358,9.0286,9.0358,27200.0
2013-10-01 11:35:00,12.64,12.67,12.63,12.67,123600.0,9.0358,9.0572,9.0286,9.0572,123600.0
2013-10-01 11:40:00,12.67,12.72,12.67,12.71,224000.0,9.0572,9.093,9.0572,9.0858,224000.0
2013-10-01 11:45:00,12.72,12.72,12.7,12.71,52000.0,9.093,9.093,9.0787,9.0858,52000.0
2013-10-01 11:50:00,12.72,12.72,12.7,12.7,40800.0,9.093,9.093,9.0787,9.0787,40800.0
2013-10-01 11:55:00,12.7,12.71,12.69,12.69,24800.0,9.0787,9.0858,9.0715,9.0715,24800.0
2013-10-01 12:00:00,12.69,12.69,12.65,12.67,101600.0,9.0715,9.0715,9.0429,9.0572,101600.0
2013-10-01 12:05:00,12.67,12.69,12.66,12.68,27600.0,9.0572,9.0715,9.0501,9.0644,27600.0
2013-10-01 12:10:00,12.68,12.71,12.68,12.7,33600.0,9.0644,9.0858,9.0644,9.0787,33600.0
2013-10-01 12:15:00,12.7,12.71,12.69,12.71,20800.0,9.0787,9.0858,9.0715,9.0858,20800.0
2013-10-01 12:20:00,12.71,12.72,12.71,12.72,27600.0,9.0858,9.093,9.0858,9.093,27600.0
2013-10-01 12:25:00,12.72,12.77,12.72,12.76,78000.0,9.093,9.1287,9.093,9.1216,78000.0
2013-10-01 12:30:00,12.76,12.76,12.73,12.74,29200.0,9.1216,9.1216,9.1001,9.1073,29200.0
2013-10-01 12:35:00,12.74,12.74,12.72,12.72,29600.0,9.1073,9.1073,9.093,9.093,29600.0
2013-10-01 12:40:00,12.72,12.74,12.72,12.74,15200.0,9.093,9.1073,9.093,9.1073,15200.0
2013-10-01 12:45:00,12.74,12.76,12.74,12.75,23600.0,9.1073,9.1216,9.1073,9.1144,23600.0
2013-10-01 12:50:00,12.75,12.75,12.71,12.71,22400.0,9.1144,9.1144,9.0858,9.0858,22400.0
2013-10-01 12:55:00,12.7,12.7,12.69,12.69,16800.0,9.0787,9.0787,9.0715,9.0715,16800.0
2013-10-01 13:00:00,12.69,12.7,12.69,12.7,20000.0,9.0715,9.0787,9.0715,9.0787,20000.0
2013-10-01 13:05:00,12.7,12.7,12.69,12.69,14800.0,9.0787,9.0787,9.0715,9.0715,14800.0
2013-10-01 13:10:00,12.69,12.69,12.63,12.63,70800.0,9.0715,9.0715,9.0286,9.0286,70800.0
2013-10-01 13:15:00,12.62,12.63,12.62,12.63,30800.0,9.0215,9.0286,9.0215,9.0286,30800.0
2013-10-01 13:20:00,12.63,12.63,12.6,12.6,34000.0,9.0286,9.0286,9.0072,9.0072,34000.0
2013-10-01 13:25:00,12.61,12.62,12.6,12.62,36800.0,9.0143,9.0215,9.0072,9.0215,36800.0
2013-10-01 13:30:00,12.62,12.62,12.6,12.6,24400.0,9.0215,9.0215,9.0072,9.0072,24400.0
2013-10-01 13:35:00,12.6,12.61,12.58,12.6,60800.0,9.0072,9.0143,8.9929,9.0072,60800.0
2013-10-01 13:40:00,12.6,12.65,12.6,12.65,65200.0,9.0072,9.0429,9.0072,9.0429,65200.0
2013-10-01 13:45:00,12.65,12.67,12.65,12.67,46800.0,9.0429,9.0572,9.0429,9.0572,46800.0
2013-10-01 13:50:00,12.67,12.7,12.65,12.68,91200.0,9.0572,9.0787,9.0429,9.0644,91200.0
2013-10-01 13:55:00,12.68,12.69,12.65,12.65,52000.0,9.0644,9.0715,9.0429,9.0429,52000.0
2013-10-01 14:00:00,12.66,12.71,12.66,12.69,61600.0,9.0501,9.0858,9.0501,9.0715,61600.0
2013-10-01 14:05:00,12.69,12.71,12.69,12.71,71200.0,9.0715,9.0858,9.0715,9.0858,71200.0
2013-10-01 14:10:00,12.71,12.75,12.71,12.75,120800.0,9.0858,9.1144,9.0858,9.1144,120800.0
2013-10-01 14:15:00,12.75,12.77,12.74,12.76,114400.0,9.1144,9.1287,9.1073,9.1216,114400.0
2013-10-01 14:20:00,12.76,12.76,12.74,12.74,58800.0,9.1216,9.1216,9.1073,9.1073,58800.0
2013-10-01 14:25:00,12.73,12.73,12.71,12.72,52800.0,9.1001,9.1001,9.0858,9.093,52800.0
2013-10-01 14:30:00,12.72,12.74,12.71,12.74,60400.0,9.093,9.1073,9.0858,9.1073,60400.0
2013-10-01 14:35:00,12.74,12.76,12.73,12.74,71600.0,9.1073,9.1216,9.1001,9.1073,71600.0
2013-10-01 14:40:00,12.75,12.76,12.74,12.74,42800.0,9.1144,9.1216,9.1073,9.1073,42800.0
2013-10-01 14:45:00,12.74,12.75,12.72,12.74,57200.0,9.1073,9.1144,9.093,9.1073,57200.0
2013-10-01 14:50:00,12.74,12.75,12.72,12.75,46400.0,9.1073,9.1144,9.093,9.1144,46400.0
2013-10-01 14:55:00,12.74,12.75,12.73,12.74,36400.0,9.1073,9.1144,9.1001,9.1073,36400.0
2013-10-01 15:00:00,12.74,12.75,12.73,12.75,27600.0,9.1073,9.1144,9.1001,9.1144,27600.0
2013-10-01 15:05:00,12.75,12.76,12.74,12.74,113600.0,9.1144,9.1216,9.1073,9.1073,113600.0
2013-10-01 15:10:00,12.75,12.76,12.74,12.74,192800.0,9.1144,9.1216,9.1073,9.1073,192800.0
2013-10-01 15:15:00,12.75,12.76,12.74,12.76,70400.0,9.1144,9.1216,9.1073,9.1216,70400.0
2013-10-01 15:20:00,12.76,12.76,12.74,12.75,66800.0,9.1216,9.1216,9.1073,9.1144,66800.0
2013-10-01 15:25:00,12.75,12.76,12.74,12.74,96000.0,9.1144,9.1216,9.1073,9.1073,96000.0
2013-10-01 15:30:00,12.74,12.77,12.74,12.77,106000.0,9.1073,9.1287,9.1073,9.1287,106000.0
2013-10-01 15:35:00,12.76,12.78,12.76,12.77,138800.0,9.1216,9.1359,9.1216,9.1287,138800.0
2013-10-01 15:40:00,12.77,12.79,12.77,12.79,122400.0,9.1287,9.143,9.1287,9.143,122400.0
2013-10-01 15:45:00,12.78,12.8,12.77,12.8,176400.0,9.1359,9.1501,9.1287,9.1501,176400.0
2013-10-01 15:50:00,12.8,12.81,12.78,12.79,193600.0,9.1501,9.1573,9.1359,9.143,193600.0
2013-10-01 15:55:00,12.79,12.8,12.78,12.8,280400.0,9.143,9.1501,9.1359,9.1501,280400.0
2013-10-02 09:30:00,12.72,12.74,12.61,12.61,156800.0,9.093,9.1073,9.0143,9.0143,156800.0
2013-10-02 09:35:00,12.6,12.63,12.55,12.55,106000.0,9.0072,9.0286,8.9714,8.9714,106000.0
2013-10-02 09:40:00,12.55,12.62,12.55,12.59,52000.0,8.9714,9.0215,8.9714,9.0,52000.0
2013-10-02 09:45:00,12.61,12.69,12.6,12.65,75600.0,9.0143,9.0715,9.0072,9.0429,75600.0
2013-10-02 09:50:00,12.65,12.67,12.63,12.67,45200.0,9.0429,9.0572,9.0286,9.0572,45200.0
2013-10-02 09:55:00,12.68,12.68,12.59,12.59,66400.0,9.0644,9.0644,9.0,9.0,66400.0
2013-10-02 10:00:00,12.59,12.59,12.53,12.54,78400.0,9.0,9.0,8.9571,8.9643,78400.0
2013-10-02 10:05:00,12.55,12.55,12.46,12.46,138400.0,8.9714,8.9714,8.9071,8.9071,138400.0
2013-10-02 10:10:00,12.46,12.52,12.46,12.52,220800.0,8.9071,8.95,8.9071,8.95,220800.0
2013-10-02 10:15:00,12.52,12.55,12.52,12.55,69200.0,8.95,8.9714,8.95,8.9714,69200.0
2013-10-02 10:20:00,12.54,12.56,12.53,12.55,48000.0,8.9643,8.9786,8.9571,8.9714,48000.0
2013-10-02 10:25:00,12.55,12.56,12.53,12.54,44800.0,8.9714,8.9786,8.9571,8.9643,44800.0
2013-10-02 10:30:00,12.54,12.56,12.53,12.55,39200.0,8.9643,8.9786,8.9571,8.9714,39200.0
2013-10-02 10:35:00,12.56,12.58,12.55,12.56,103200.0,8.9786,8.9929,8.9714,8.9786,103200.0
2013-10-02 10:40:00,12.55,12.56,12.52,12.56,86400.0,8.9714,8.9786,8.95,8.9786,86400.0
2013-10-02 10:45:00,12.56,12.56,12.53,12.54,26800.0,8.9786,8.9786,8.9571,8.9643,26800.0
2013-10-02 10:50:00,12.54,12.56,12.53,12.55,61200.0,8.9643,8.9786,8.9571,8.9714,61200.0
2013-10-02 10:55:00,12.55,12.58,12.55,12.56,69600.0,8.9714,8.9929,8.9714,8.9786,69600.0
2013-10-02 11:00:00,12.56,12.57,12.55,12.57,29200.0,8.9786,8.9857,8.9714,8.9857,29200.0
2013-10-02 11:05:00,12.57,12.58,12.56,12.58,38800.0,8.9857,8.9929,8.9786,8.9929,38800.0
2013-10-02 11:10:00,12.57,12.6,12.57,12.59,52400.0,8.9857,9.0072,8.9857,9.0,52400.0
2013-10-02 11:15:00,12.6,12.61,12.6,12.61,63200.0,9.0072,9.0143,9.0072,9.0143,63200.0
2013-10-02 11:20:00,12.6,12.6,12.55,12.55,55600.0,9.0072,9.0072,8.9714,8.9714,55600.0
2013-10-02 11:25:00,12.55,12.56,12.55,12.55,36000.0,8.9714,8.9786,8.9714,8.9714,36000.0
2013-10-02 11:30:00,12.56,12.58,12.56,12.57,33200.0,8.9786,8.9929,8.9786,8.9857,33200.0
2013-10-02 11:35:00,12.56,12.56,12.53,12.54,41600.0,8.9786,8.9786,8.9571,8.9643,41600.0
2013-10-02 11:40:00,12.54,12.54,12.53,12.54,16000.0,8.9643,8.9643,8.9571,8.9643,16000.0
2013-10-02 11:45:00,12.54,12.58,12.54,12.58,42000.0,8.9643,8.9929,8.9643,8.9929,42000.0
2013-10-02 11:50:00,12.57,12.6,12.57,12.59,43600.0,8.9857,9.0072,8.9857,9.0,43600.0
2013-10-02 11:55:00,12.6,12.63,12.59,12.62,64400.0,9.0072,9.0286,9.0,9.0215,64400.0
2013-10-02 12:00:00,12.62,12.63,12.62,12.63,28400.0,9.0215,9.0286,9.0215,9.0286,28400.0
2013-10-02 12:05:00,12.62,12.63,12.62,12.63,28400.0,9.0215,9.0286,9.0215,9.0286,28400.0
2013-10-02 12:10:00,12.63,12.63,12.6,12.61,28400.0,9.0286,9.0286,9.0072,9.0143,28400.0
2013-10-02 12:15:00,12.61,12.63,12.61,12.61,32800.0,9.0143,9.0286,9.0143,9.0143,32800.0
2013-10-02 12:20:00,12.62,12.66,12.62,12.63,95600.0,9.0215,9.0501,9.0215,9.0286,95600.0
2013-10-02 12:25:00,12.63,12.63,12.6,12.61,26000.0,9.0286,9.0286,9.0072,9.0143,26000.0
2013-10-02 12:30:00,12.61,12.63,12.61,12.63,16800.0,9.0143,9.0286,9.0143,9.0286,16800.0
2013-10-02 12:35:00,12.63,12.64,12.62,12.63,25200.0,9.0286,9.0358,9.0215,9.0286,25200.0
2013-10-02 12:40:00,12.62,12.65,12.62,12.65,24400.0,9.0215,9.0429,9.0215,9.0429,24400.0
2013-10-02 12:45:00,12.64,12.64,12.62,12.62,25600.0,9.0358,9.0358,9.0215,9.0215,25600.0
2013-10-02 12:50:00,12.63,12.63,12.62,12.63,15600.0,9.0286,9.0286,9.0215,9.0286,15600.0
2013-10-02 12:55:00,12.62,12.62,12.61,12.62,21200.0,9.0215,9.0215,9.0143,9.0215,21200.0
2013-10-02 13:00:00,12.61,12.62,12.61,12.61,18000.0,9.0143,9.0215,9.0143,9.0143,18000.0
2013-10-02 13:05:00,12.61,12.62,12.6,12.61,18400.0,9.0143,9.0215,9.0072,9.0143,18400.0
2013-10-02 13:10:00,12.62,12.62,12.6,12.6,21600.0,9.0215,9.0215,9.0072,9.0072,21600.0
2013-10-02 13:15:00,12.6,12.6,12.59,12.59,15600.0,9.0072,9.0072,9.0,9.0,15600.0
2013-10-02 13:20:00,12.59,12.61,12.59,12.61,34000.0,9.0,9.0143,9.0,9.0143,34000.0
2013-10-02 13:25:00,12.61,12.62,12.61,12.62,25600.0,9.0143,9.0215,9.0143,9.0215,25600.0
2013-10-02 13:30:00,12.62,12.63,12.61,12.61,46800.0,9.0215,9.0286,9.0143,9.0143,46800.0
2013-10-02 13:35:00,12.61,12.64,12.61,12.64,51200.0,9.0143,9.0358,9.0143,9.0358,51200.0
2013-10-02 13:40:00,12.64,12.65,12.63,12.65,48000.0,9.0358,9.0429,9.0286,9.0429,48000.0
2013-10-02 13:45:00,12.65,12.66,12.64,12.65,54000.0,9.0429,9.0501,9.0358,9.0429,54000.0
2013-10-02 13:50:00,12.65,12.65,12.64,12.65,46400.0,9.0429,9.0429,9.0358,9.0429,46400.0
2013-10-02 13:55:00,12.65,12.67,12.63,12.64,77600.0,9.0429,9.0572,9.0286,9.0358,77600.0
2013-10-02 14:00:00,12.64,12.64,12.62,12.63,36800.0,9.0358,9.0358,9.0215,9.0286,36800.0
2013-10-02 14:05:00,12.63,12.63,12.62,12.62,40400.0,9.0286,9.0286,9.0215,9.0215,40400.0
2013-10-02 14:10:00,12.63,12.63,12.59,12.59,64000.0,9.0286,9.0286,9.0,9.0,64000.0
2013-10-02 14:15:00,12.6,12.6,12.56,12.56,153200.0,9.0072,9.0072,8.9786,8.9786,153200.0
2013-10-02 14:20:00,12.56,12.59,12.55,12.58,135600.0,8.9786,9.0,8.9714,8.9929,135600.0
2013-10-02 14:25:00,12.58,12.59,12.58,12.59,45600.0,8.9929,9.0,8.9929,9.0,45600.0
2013-10-02 14:30:00,12.59,12.59,12.57,12.59,150400.0,9.0,9.0,8.9857,9.0,150400.0
2013-10-02 14:35:00,12.58,12.6,12.58,12.6,62400.0,8.9929,9.0072,8.9929,9.0072,62400.0
2013-10-02 14:40:00,12.6,12.6,12.58,12.58,42000.0,9.0072,9.0072,8.9929,8.9929,42000.0
2013-10-02 14:45:00,12.58,12.59,12.58,12.58,43200.0,8.9929,9.0,8.9929,8.9929,43200.0
2013-10-02 14:50:00,12.58,12.6,12.58,12.58,49200.0,8.9929,9.0072,8.9929,8.9929,49200.0
2013-10-02 14:55:00,12.58,12.59,12.58,12.58,70000.0,8.9929,9.0,8.9929,8.9929,70000.0
2013-10-02 15:00:00,12.58,12.58,12.56,12.56,47200.0,8.9929,8.9929,8.9786,8.9786,47200.0
2013-10-02 15:05:00,12.56,12.58,12.56,12.58,64000.0,8.9786,8.9929,8.9786,8.9929,64000.0
2013-10-02 15:10:00,12.58,12.59,12.58,12.59,29600.0,8.9929,9.0,8.9929,9.0,29600.0
2013-10-02 15:15:00,12.59,12.59,12.57,12.59,78000.0,9.0,9.0,8.9857,9.0,78000.0
2013-10-02 15:20:00,12.59,12.59,12.56,12.58,72400.0,9.0,9.0,8.9786,8.9929,72400.0
2013-10-02 15:25:00,12.58,12.6,12.58,12.59,49200.0,8.9929,9.0072,8.9929,9.0,49200.0
2013-10-02 15:30:00,12.59,12.6,12.59,12.6,71600.0,9.0,9.0072,9.0,9.0072,71600.0
2013-10-02 15:35:00,12.6,12.6,12.59,12.59,60000.0,9.0072,9.0072,9.0,9.0,60000.0
2013-10-02 15:40:00,12.59,12.59,12.57,12.58,125600.0,9.0,9.0,8.9857,8.9929,125600.0
2013-10-02 15:45:00,12.58,12.58,12.56,12.57,211200.0,8.9929,8.9929,8.9786,8.9857,211200.0
2013-10-02 15:50:00,12.57,12.58,12.56,12.56,219200.0,8.9857,8.9929,8.9786,8.9786,219200.0
2013-10-02 15:55:00,12.56,12.58,12.56,12.58,436800.0,8.9786,8.9929,8.9786,8.9929,436800.0
2013-10-03 09:30:00,12.55,12.66,12.54,12.63,116400.0,8.9714,9.0501,8.9643,9.0286,116400.0
2013-10-03 09:35:00,12.64,12.67,12.63,12.64,50000.0,9.0358,9.0572,9.0286,9.0358,50000.0
2013-10-03 09:40:00,12.63,12.66,12.59,12.65,26800.0,9.0286,9.0501,9.0,9.0429,26800.0
2013-10-03 09:45:00,12.64,12.67,12.63,12.64,28400.0,9.0358,9.0572,9.0286,9.0358,28400.0
2013-10-03 09:50:00,12.63,12.63,12.57,12.58,70000.0,9.0286,9.0286,8.9857,8.9929,70000.0
2013-10-03 09:55:00,12.59,12.63,12.59,12.63,31200.0,9.0,9.0286,9.0,9.0286,31200.0
2013-10-03 10:00:00,12.62,12.63,12.55,12.55,62000.0,9.0215,9.0286,8.9714,8.9714,62000.0
2013-10-03 10:05:00,12.56,12.56,12.54,12.55,40800.0,8.9786,8.9786,8.9643,8.9714,40800.0
2013-10-03 10:10:00,12.55,12.56,12.52,12.54,124400.0,8.9714,8.9786,8.95,8.9643,124400.0
2013-10-03 10:15:00,12.54,12.56,12.54,12.56,32000.0,8.9643,8.9786,8.9643,8.9786,32000.0
2013-10-03 10:20:00,12.55,12.56,12.48,12.49,148400.0,8.9714,8.9786,8.9214,8.9285,148400.0
2013-10-03 10:25:00,12.49,12.5,12.47,12.5,128400.0,8.9285,8.9357,8.9142,8.9357,128400.0
2013-10-03 10:30:00,12.5,12.5,12.45,12.47,40800.0,8.9357,8.9357,8.8999,8.9142,40800.0
2013-10-03 10:35:00,12.47,12.49,12.47,12.48,186800.0,8.9142,8.9285,8.9142,8.9214,186800.0
2013-10-03 10:40:00,12.49,12.5,12.47,12.49,53600.0,8.9285,8.9357,8.9142,8.9285,53600.0
2013-10-03 10:45:00,12.48,12.49,12.45,12.47,46400.0,8.9214,8.9285,8.8999,8.9142,46400.0
2013-10-03 10:50:00,12.47,12.48,12.45,12.47,32400.0,8.9142,8.9214,8.8999,8.9142,32400.0
2013-10-03 10:55:00,12.47,12.49,11.93,12.43,357200.0,8.9142,8.9285,8.5282,8.8857,357200.0
2013-10-03 11:00:00,12.44,12.45,12.41,12.42,23600.0,8.8928,8.8999,8.8714,8.8785,23600.0
2013-10-03 11:05:00,12.42,12.45,12.41,12.43,54000.0,8.8785,8.8999,8.8714,8.8857,54000.0
2013-10-03 11:10:00,12.43,12.43,12.41,12.42,22000.0,8.8857,8.8857,8.8714,8.8785,22000.0
2013-10-03 11:15:00,12.41,12.42,12.39,12.4,48400.0,8.8714,8.8785,8.8571,8.8642,48400.0
2013-10-03 11:20:00,12.41,12.43,12.4,12.42,50400.0,8.8714,8.8857,8.8642,8.8785,50400.0
2013-10-03 11:25:00,12.42,12.42,12.35,12.36,67600.0,8.8785,8.8785,8.8285,8.8356,67600.0
2013-10-03 11:30:00,12.37,12.4,12.36,12.37,28400.0,8.8428,8.8642,8.8356,8.8428,28400.0
2013-10-03 11:35:00,12.37,12.38,12.35,12.38,32400.0,8.8428,8.8499,8.8285,8.8499,32400.0
2013-10-03 11:40:00,12.38,12.38,12.34,12.35,60800.0,8.8499,8.8499,8.8213,8.8285,60800.0
2013-10-03 11:45:00,12.36,12.37,12.33,12.34,44800.0,8.8356,8.8428,8.8142,8.8213,44800.0
2013-10-03 11:50:00,12.34,12.34,12.31,12.33,33200.0,8.8213,8.8213,8.7999,8.8142,33200.0
2013-10-03 11:55:00,12.33,12.33,12.27,12.28,75200.0,8.8142,8.8142,8.7713,8.7784,75200.0
2013-10-03 12:00:00,12.28,12.28,12.25,12.25,73600.0,8.7784,8.7784,8.757,8.757,73600.0
2013-10-03 12:05:00,12.25,12.28,12.25,12.28,67600.0,8.757,8.7784,8.757,8.7784,67600.0
2013-10-03 12:10:00,12.28,12.31,12.28,12.3,46800.0,8.7784,8.7999,8.7784,8.7927,46800.0
2013-10-03 12:15:00,12.3,12.31,12.28,12.29,27200.0,8.7927,8.7999,8.7784,8.7856,27200.0
2013-10-03 12:20:00,12.3,12.3,12.27,12.27,36800.0,8.7927,8.7927,8.7713,8.7713,36800.0
2013-10-03 12:25:00,12.27,12.29,12.26,12.29,34400.0,8.7713,8.7856,8.7641,8.7856,34400.0
2013-10-03 12:30:00,12.3,12.31,12.3,12.31,22000.0,8.7927,8.7999,8.7927,8.7999,22000.0
2013-10-03 12:35:00,12.31,12.33,12.3,12.3,30400.0,8.7999,8.8142,8.7927,8.7927,30400.0
2013-10-03 12:40:00,12.3,12.3,12.27,12.28,21200.0,8.7927,8.7927,8.7713,8.7784,21200.0
2013-10-03 12:45:00,12.28,12.33,12.27,12.32,32800.0,8.7784,8.8142,8.7713,8.807,32800.0
2013-10-03 12:50:00,12.31,12.32,12.29,12.3,30400.0,8.7999,8.807,8.7856,8.7927,30400.0
2013-10-03 12:55:00,12.3,12.31,12.3,12.31,21200.0,8.7927,8.7999,8.7927,8.7999,21200.0
2013-10-03 13:00:00,12.32,12.32,12.29,12.29,32400.0,8.807,8.807,8.7856,8.7856,32400.0
2013-10-03 13:05:00,12.29,12.31,12.29,12.3,47200.0,8.7856,8.7999,8.7856,8.7927,47200.0
2013-10-03 13:10:00,12.3,12.31,12.27,12.29,41200.0,8.7927,8.7999,8.7713,8.7856,41200.0
2013-10-03 13:15:00,12.3,12.3,12.29,12.29,26000.0,8.7927,8.7927,8.7856,8.7856,26000.0
2013-10-03 13:20:00,12.3,12.34,12.3,12.34,47200.0,8.7927,8.8213,8.7927,8.8213,47200.0
2013-10-03 13:25:00,12.34,12.37,12.34,12.36,29200.0,8.8213,8.8428,8.8213,8.8356,29200.0
2013-10-03 13:30:00,12.37,12.38,12.36,12.36,36800.0,8.8428,8.8499,8.8356,8.8356,36800.0
2013-10-03 13:35:00,12.37,12.38,12.35,12.35,36800.0,8.8428,8.8499,8.8285,8.8285,36800.0
2013-10-03 13:40:00,12.35,12.38,12.35,12.37,46400.0,8.8285,8.8499,8.8285,8.8428,46400.0
2013-10-03 13:45:00,12.37,12.38,12.36,12.38,64800.0,8.8428,8.8499,8.8356,8.8499,64800.0
2013-10-03 13:50:00,12.38,12.4,12.36,12.36,38400.0,8.8499,8.8642,8.8356,8.8356,38400.0
2013-10-03 13:55:00,12.36,12.41,12.36,12.4,30800.0,8.8356,8.8714,8.8356,8.8642,30800.0
2013-10-03 14:00:00,12.4,12.4,12.39,12.4,31600.0,8.8642,8.8642,8.8571,8.8642,31600.0
2013-10-03 14:05:00,12.4,12.4,12.37,12.37,49200.0,8.8642,8.8642,8.8428,8.8428,49200.0
2013-10-03 14:10:00,12.37,12.39,12.35,12.39,36800.0,8.8428,8.8571,8.8285,8.8571,36800.0
2013-10-03 14:15:00,12.39,12.4,12.38,12.38,34400.0,8.8571,8.8642,8.8499,8.8499,34400.0
2013-10-03 14:20:00,12.38,12.38,12.31,12.31,73200.0,8.8499,8.8499,8.7999,8.7999,73200.0
2013-10-03 14:25:00,12.32,12.38,12.32,12.38,50000.0,8.807,8.8499,8.807,8.8499,50000.0
2013-10-03 14:30:00,12.38,12.38,12.35,12.35,40000.0,8.8499,8.8499,8.8285,8.8285,40000.0
2013-10-03 14:35:00,12.35,12.37,12.35,12.37,41600.0,8.8285,8.8428,8.8285,8.8428,41600.0
2013-10-03 14:40:00,12.38,12.39,12.37,12.38,48000.0,8.8499,8.8571,8.8428,8.8499,48000.0
2013-10-03 14:45:00,12.38,12.4,12.38,12.4,48000.0,8.8499,8.8642,8.8499,8.8642,48000.0
2013-10-03 14:50:00,12.39,12.43,12.39,12.42,72400.0,8.8571,8.8857,8.8571,8.8785,72400.0
2013-10-03 14:55:00,12.42,12.43,12.42,12.42,107600.0,8.8785,8.8857,8.8785,8.8785,107600.0
2013-10-03 15:00:00,12.41,12.44,12.41,12.44,137200.0,8.8714,8.8928,8.8714,8.8928,137200.0
2013-10-03 15:05:00,12.44,12.45,12.43,12.44,68000.0,8.8928,8.8999,8.8857,8.8928,68000.0
2013-10-03 15:10:00,12.44,12.44,12.43,12.43,66400.0,8.8928,8.8928,8.8857,8.8857,66400.0
2013-10-03 15:15:00,12.43,12.44,12.42,12.43,82000.0,8.8857,8.8928,8.8785,8.8857,82000.0
2013-10-03 15:20:00,12.43,12.45,12.43,12.44,96000.0,8.8857,8.8999,8.8857,8.8928,96000.0
2013-10-03 15:25:00,12.43,12.46,12.43,12.46,88800.0,8.8857,8.9071,8.8857,8.9071,88800.0
2013-10-03 15:30:00,12.46,12.47,12.45,12.47,108800.0,8.9071,8.9142,8.8999,8.9142,108800.0
2013-10-03 15:35:00,12.47,12.51,12.47,12.5,113200.0,8.9142,8.9428,8.9142,8.9357,113200.0
2013-10-03 15:40:00,12.51,12.51,12.48,12.49,161600.0,8.9428,8.9428,8.9214,8.9285,161600.0
2013-10-03 15:45:00,12.49,12.5,12.46,12.47,226000.0,8.9285,8.9357,8.9071,8.9142,226000.0
2013-10-03 15:50:00,12.47,12.49,12.46,12.49,182400.0,8.9142,8.9285,8.9071,8.9285,182400.0
2013-10-03 15:55:00,12.48,12.49,12.44,12.45,339600.0,8.9214,8.9285,8.8928,8.8999,339600.0
2013-10-04 09:30:00,12.44,12.47,12.39,12.4,101200.0,8.8928,8.9142,8.8571,8.8642,101200.0
2013-10-04 09:35:00,12.42,12.46,12.41,12.42,49200.0,8.8785,8.9071,8.8714,8.8785,49200.0
2013-10-04 09:40:00,12.41,12.42,12.35,12.38,47200.0,8.8714,8.8785,8.8285,8.8499,47200.0
2013-10-04 09:45:00,12.35,12.43,12.35,12.43,42000.0,8.8285,8.8857,8.8285,8.8857,42000.0
2013-10-04 09:50:00,12.45,12.49,12.44,12.49,38800.0,8.8999,8.9285,8.8928,8.9285,38800.0
2013-10-04 09:55:00,12.49,12.49,12.47,12.48,17600.0,8.9285,8.9285,8.9142,8.9214,17600.0
2013-10-04 10:00:00,12.47,12.47,12.44,12.44,39600.0,8.9142,8.9142,8.8928,8.8928,39600.0
2013-10-04 10:05:00,12.43,12.46,12.42,12.42,28000.0,8.8857,8.9071,8.8785,8.8785,28000.0
2013-10-04 10:10:00,12.43,12.47,12.43,12.46,111600.0,8.8857,8.9142,8.8857,8.9071,111600.0
2013-10-04 10:15:00,12.47,12.48,12.45,12.47,74800.0,8.9142,8.9214,8.8999,8.9142,74800.0
2013-10-04 10:20:00,12.46,12.49,12.45,12.48,130400.0,8.9071,8.9285,8.8999,8.9214,130400.0
2013-10-04 10:25:00,12.48,12.51,12.47,12.47,128400.0,8.9214,8.9428,8.9142,8.9142,128400.0
2013-10-04 10:30:00,12.49,12.51,12.49,12.51,40400.0,8.9285,8.9428,8.9285,8.9428,40400.0
2013-10-04 10:35:00,12.51,12.53,12.51,12.52,41200.0,8.9428,8.9571,8.9428,8.95,41200.0
2013-10-04 10:40:00,12.52,12.53,12.5,12.5,43600.0,8.95,8.9571,8.9357,8.9357,43600.0
2013-10-04 10:45:00,12.49,12.51,12.48,12.51,41600.0,8.9285,8.9428,8.9214,8.9428,41600.0
2013-10-04 10:50:00,12.51,12.53,12.5,12.53,119600.0,8.9428,8.9571,8.9357,8.9571,119600.0
2013-10-04 10:55:00,12.53,12.55,12.53,12.55,25200.0,8.9571,8.9714,8.9571,8.9714,25200.0
2013-10-04 11:00:00,12.55,12.57,12.54,12.56,34800.0,8.9714,8.9857,8.9643,8.9786,34800.0
2013-10-04 11:05:00,12.56,12.59,12.54,12.55,80400.0,8.9786,9.0,8.9643,8.9714,80400.0
2013-10-04 11:10:00,12.55,12.58,12.55,12.57,48800.0,8.9714,8.9929,8.9714,8.9857,48800.0
2013-10-04 11:15:00,12.58,12.6,12.57,12.6,40000.0,8.9929,9.0072,8.9857,9.0072,40000.0
2013-10-04 11:20:00,12.59,12.59,12.58,12.59,29200.0,9.0,9.0,8.9929,9.0,29200.0
2013-10-04 11:25:00,12.59,12.59,12.58,12.59,43200.0,9.0,9.0,8.9929,9.0,43200.0
2013-10-04 11:30:00,12.59,12.62,12.59,12.61,66000.0,9.0,9.0215,9.0,9.0143,66000.0
2013-10-04 11:35:00,12.6,12.62,12.6,12.62,42800.0,9.0072,9.0215,9.0072,9.0215,42800.0
2013-10-04 11:40:00,12.62,12.62,12.61,12.61,41600.0,9.0215,9.0215,9.0143,9.0143,41600.0
2013-10-04 11:45:00,12.62,12.66,12.61,12.66,112000.0,9.0215,9.0501,9.0143,9.0501,112000.0
2013-10-04 11:50:00,12.66,12.67,12.65,12.66,39600.0,9.0501,9.0572,9.0429,9.0501,39600.0
2013-10-04 11:55:00,12.66,12.66,12.64,12.66,24400.0,9.0501,9.0501,9.0358,9.0501,24400.0
2013-10-04 12:00:00,12.66,12.66,12.62,12.62,46800.0,9.0501,9.0501,9.0215,9.0215,46800.0
2013-10-04 12:05:00,12.62,12.63,12.62,12.63,18000.0,9.0215,9.0286,9.0215,9.0286,18000.0
2013-10-04 12:10:00,12.63,12.63,12.62,12.62,21600.0,9.0286,9.0286,9.0215,9.0215,21600.0
2013-10-04 12:15:00,12.63,12.64,12.63,12.63,35600.0,9.0286,9.0358,9.0286,9.0286,35600.0
2013-10-04 12:20:00,12.63,12.65,12.63,12.65,38400.0,9.0286,9.0429,9.0286,9.0429,38400.0
2013-10-04 12:25:00,12.64,12.66,12.64,12.65,53200.0,9.0358,9.0501,9.0358,9.0429,53200.0
2013-10-04 12:30:00,12.65,12.65,12.62,12.62,24000.0,9.0429,9.0429,9.0215,9.0215,24000.0
2013-10-04 12:35:00,12.63,12.65,12.63,12.63,38000.0,9.0286,9.0429,9.0286,9.0286,38000.0
2013-10-04 12:40:00,12.63,12.65,12.63,12.65,17600.0,9.0286,9.0429,9.0286,9.0429,17600.0
2013-10-04 12:45:00,12.65,12.65,12.62,12.63,22000.0,9.0429,9.0429,9.0215,9.0286,22000.0
2013-10-04 12:50:00,12.62,12.62,12.6,12.62,36000.0,9.0215,9.0215,9.0072,9.0215,36000.0
2013-10-04 12:55:00,12.62,12.64,12.62,12.63,19600.0,9.0215,9.0358,9.0215,9.0286,19600.0
2013-10-04 13:00:00,12.63,12.64,12.62,12.62,23600.0,9.0286,9.0358,9.0215,9.0215,23600.0
2013-10-04 13:05:00,12.62,12.63,12.62,12.63,18000.0,9.0215,9.0286,9.0215,9.0286,18000.0
2013-10-04 13:10:00,12.63,12.64,12.63,12.64,36000.0,9.0286,9.0358,9.0286,9.0358,36000.0
2013-10-04 13:15:00,12.64,12.64,12.63,12.63,35200.0,9.0358,9.0358,9.0286,9.0286,35200.0
2013-10-04 13:20:00,12.63,12.63,12.61,12.61,15600.0,9.0286,9.0286,9.0143,9.0143,15600.0
2013-10-04 13:25:00,12.61,12.62,12.6,12.62,24800.0,9.0143,9.0215,9.0072,9.0215,24800.0
2013-10-04 13:30:00,12.62,12.62,12.61,12.62,24000.0,9.0215,9.0215,9.0143,9.0215,24000.0
2013-10-04 13:35:00,12.62,12.62,12.61,12.62,20400.0,9.0215,9.0215,9.0143,9.0215,20400.0
2013-10-04 13:40:00,12.62,12.63,12.62,12.63,28000.0,9.0215,9.0286,9.0215,9.0286,28000.0
2013-10-04 13:45:00,12.63,12.63,12.62,12.62,17600.0,9.0286,9.0286,9.0215,9.0215,17600.0
2013-10-04 13:50:00,12.62,12.64,12.62,12.64,44800.0,9.0215,9.0358,9.0215,9.0358,44800.0
2013-10-04 13:55:00,12.64,12.65,12.64,12.65,33200.0,9.0358,9.0429,9.0358,9.0429,33200.0
2013-10-04 14:00:00,12.65,12.65,12.62,12.63,104400.0,9.0429,9.0429,9.0215,9.0286,104400.0
2013-10-04 14:05:00,12.63,12.63,12.63,12.63,25600.0,9.0286,9.0286,9.0286,9.0286,25600.0
2013-10-04 14:10:00,12.63,12.65,12.63,12.65,38400.0,9.0286,9.0429,9.0286,9.0429,38400.0
2013-10-04 14:15:00,12.64,12.66,12.64,12.65,27600.0,9.0358,9.0501,9.0358,9.0429,27600.0
2013-10-04 14:20:00,12.65,12.67,12.65,12.65,80000.0,9.0429,9.0572,9.0429,9.0429,80000.0
2013-10-04 14:25:00,12.65,12.67,12.65,12.66,80400.0,9.0429,9.0572,9.0429,9.0501,80400.0
2013-10-04 14:30:00,12.66,12.67,12.65,12.66,32800.0,9.0501,9.0572,9.0429,9.0501,32800.0
2013-10-04 14:35:00,12.66,12.67,12.65,12.66,64800.0,9.0501,9.0572,9.0429,9.0501,64800.0
2013-10-04 14:40:00,12.65,12.66,12.64,12.66,38000.0,9.0429,9.0501,9.0358,9.0501,38000.0
2013-10-04 14:45:00,12.66,12.66,12.65,12.66,54400.0,9.0501,9.0501,9.0429,9.0501,54400.0
2013-10-04 14:50:00,12.66,12.67,12.66,12.66,78400.0,9.0501,9.0572,9.0501,9.0501,78400.0
2013-10-04 14:55:00,12.66,12.66,12.65,12.66,31200.0,9.0501,9.0501,9.0429,9.0501,31200.0
2013-10-04 15:00:00,12.66,12.69,12.66,12.69,90400.0,9.0501,9.0715,9.0501,9.0715,90400.0
2013-10-04 15:05:00,12.69,12.71,12.69,12.71,63600.0,9.0715,9.0858,9.0715,9.0858,63600.0
2013-10-04 15:10:00,12.71,12.72,12.71,12.72,94800.0,9.0858,9.093,9.0858,9.093,94800.0
2013-10-04 15:15:00,12.72,12.72,12.7,12.71,129200.0,9.093,9.093,9.0787,9.0858,129200.0
2013-10-04 15:20:00,12.71,12.72,12.71,12.71,87200.0,9.0858,9.093,9.0858,9.0858,87200.0
2013-10-04 15:25:00,12.71,12.71,12.69,12.69,94800.0,9.0858,9.0858,9.0715,9.0715,94800.0
2013-10-04 15:30:00,12.69,12.71,12.69,12.71,81200.0,9.0715,9.0858,9.0715,9.0858,81200.0
2013-10-04 15:35:00,12.71,12.71,12.7,12.71,103200.0,9.0858,9.0858,9.0787,9.0858,103200.0
2013-10-04 15:40:00,12.71,12.71,12.69,12.7,115600.0,9.0858,9.0858,9.0715,9.0787,115600.0
2013-10-04 15:45:00,12.7,12.71,12.69,12.69,164800.0,9.0787,9.0858,9.0715,9.0715,164800.0
2013-10-04 15:50:00,12.7,12.7,12.67,12.68,209200.0,9.0787,9.0787,9.0572,9.0644,209200.0
2013-10-04 15:55:00,12.68,12.68,12.66,12.68,396400.0,9.0644,9.0644,9.0501,9.0644,396400.0
2013-10-07 09:30:00,12.56,12.68,12.56,12.68,146000.0,8.9786,9.0644,8.9786,9.0644,146000.0
2013-10-07 09:35:00,12.7,12.7,12.62,12.65,96000.0,9.0787,9.0787,9.0215,9.0429,96000.0
2013-10-07 09:40:00,12.65,12.68,12.59,12.59,66000.0,9.0429,9.0644,9.0,9.0,66000.0
2013-10-07 09:45:00,12.59,12.59,12.51,12.51,46400.0,9.0,9.0,8.9428,8.9428,46400.0
2013-10-07 09:50:00,12.51,12.53,12.45,12.45,55200.0,8.9428,8.9571,8.8999,8.8999,55200.0
2013-10-07 09:55:00,12.45,12.52,12.4,12.5,213600.0,8.8999,8.95,8.8642,8.9357,213600.0
2013-10-07 10:00:00,12.51,12.54,12.48,12.54,106400.0,8.9428,8.9643,8.9214,8.9643,106400.0
2013-10-07 10:05:00,12.54,12.58,12.53,12.58,65200.0,8.9643,8.9929,8.9571,8.9929,65200.0
2013-10-07 10:10:00,12.57,12.57,12.53,12.55,146400.0,8.9857,8.9857,8.9571,8.9714,146400.0
2013-10-07 10:15:00,12.55,12.56,12.52,12.53,49600.0,8.9714,8.9786,8.95,8.9571,49600.0
2013-10-07 10:20:00,12.53,12.56,12.51,12.53,260800.0,8.9571,8.9786,8.9428,8.9571,260800.0
2013-10-07 10:25:00,12.53,12.55,12.52,12.52,22000.0,8.9571,8.9714,8.95,8.95,22000.0
2013-10-07 10:30:00,12.53,12.54,12.52,12.53,142800.0,8.9571,8.9643,8.95,8.9571,142800.0
2013-10-07 10:35:00,12.53,12.54,12.52,12.53,117600.0,8.9571,8.9643,8.95,8.9571,117600.0
2013-10-07 10:40:00,12.52,12.53,12.52,12.52,41200.0,8.95,8.9571,8.95,8.95,41200.0
2013-10-07 10:45:00,12.52,12.56,12.52,12.53,80400.0,8.95,8.9786,8.95,8.9571,80400.0
2013-10-07 10:50:00,12.54,12.55,12.53,12.54,118800.0,8.9643,8.9714,8.9571,8.9643,118800.0
2013-10-07 10:55:00,12.54,12.54,12.52,12.54,61200.0,8.9643,8.9643,8.95,8.9643,61200.0
2013-10-07 11:00:00,12.54,12.54,12.5,12.51,37600.0,8.9643,8.9643,8.9357,8.9428,37600.0
2013-10-07 11:05:00,12.51,12.51,12.49,12.5,52800.0,8.9428,8.9428,8.9285,8.9357,52800.0
2013-10-07 11:10:00,12.49,12.5,12.49,12.49,37600.0,8.9285,8.9357,8.9285,8.9285,37600.0
2013-10-07 11:15:00,12.49,12.49,12.46,12.47,47600.0,8.9285,8.9285,8.9071,8.9142,47600.0
2013-10-07 11:20:00,12.47,12.47,12.46,12.46,36800.0,8.9142,8.9142,8.9071,8.9071,36800.0
2013-10-07 11:25:00,12.47,12.47,12.44,12.45,57200.0,8.9142,8.9142,8.8928,8.8999,57200.0
2013-10-07 11:30:00,12.45,12.45,12.42,12.44,36800.0,8.8999,8.8999,8.8785,8.8928,36800.0
2013-10-07 11:35:00,12.45,12.47,12.43,12.43,52400.0,8.8999,8.9142,8.8857,8.8857,52400.0
2013-10-07 11:40:00,12.42,12.45,12.42,12.45,20400.0,8.8785,8.8999,8.8785,8.8999,20400.0
2013-10-07 11:45:00,12.46,12.49,12.46,12.47,64000.0,8.9071,8.9285,8.9071,8.9142,64000.0
2013-10-07 11:50:00,12.48,12.49,12.46,12.47,43600.0,8.9214,8.9285,8.9071,8.9142,43600.0
2013-10-07 11:55:00,12.47,12.48,12.46,12.48,74400.0,8.9142,8.9214,8.9071,8.9214,74400.0
2013-10-07 12:00:00,12.47,12.48,12.45,12.48,36800.0,8.9142,8.9214,8.8999,8.9214,36800.0
2013-10-07 12:05:00,12.48,12.5,12.48,12.49,12400.0,8.9214,8.9357,8.9214,8.9285,12400.0
2013-10-07 12:10:00,12.49,12.49,12.48,12.49,12800.0,8.9285,8.9285,8.9214,8.9285,12800.0
2013-10-07 12:15:00,12.49,12.5,12.47,12.47,24000.0,8.9285,8.9357,8.9142,8.9142,24000.0
2013-10-07 12:20:00,12.46,12.47,12.45,12.46,27200.0,8.9071,8.9142,8.8999,8.9071,27200.0
2013-10-07 12:25:00,12.47,12.47,12.45,12.45,22000.0,8.9142,8.9142,8.8999,8.8999,22000.0
2013-10-07 12:30:00,12.45,12.46,12.45,12.46,37600.0,8.8999,8.9071,8.8999,8.9071,37600.0
2013-10-07 12:35:00,12.47,12.47,12.47,12.47,21600.0,8.9142,8.9142,8.9142,8.9142,21600.0
2013-10-07 12:40:00,12.47,12.48,12.47,12.47,41600.0,8.9142,8.9214,8.9142,8.9142,41600.0
2013-10-07 12:45:00,12.47,12.48,12.47,12.47,17200.0,8.9142,8.9214,8.9142,8.9142,17200.0
2013-10-07 12:50:00,12.47,12.48,12.47,12.47,18000.0,8.9142,8.9214,8.9142,8.9142,18000.0
2013-10-07 12:55:00,12.47,12.48,12.46,12.47,36400.0,8.9142,8.9214,8.9071,8.9142,36400.0
2013-10-07 13:00:00,12.47,12.49,12.47,12.47,32000.0,8.9142,8.9285,8.9142,8.9142,32000.0
2013-10-07 13:05:00,12.47,12.48,12.47,12.47,23200.0,8.9142,8.9214,8.9142,8.9142,23200.0
2013-10-07 13:10:00,12.48,12.52,12.47,12.5,42800.0,8.9214,8.95,8.9142,8.9357,42800.0
2013-10-07 13:15:00,12.49,12.51,12.49,12.51,36000.0,8.9285,8.9428,8.9285,8.9428,36000.0
2013-10-07 13:20:00,12.51,12.53,12.51,12.52,17200.0,8.9428,8.9571,8.9428,8.95,17200.0
2013-10-07 13:25:00,12.52,12.53,12.52,12.53,26000.0,8.95,8.9571,8.95,8.9571,26000.0
2013-10-07 13:30:00,12.53,12.53,12.51,12.51,20800.0,8.9571,8.9571,8.9428,8.9428,20800.0
2013-10-07 13:35:00,12.5,12.52,12.5,12.51,17600.0,8.9357,8.95,8.9357,8.9428,17600.0
2013-10-07 13:40:00,12.51,12.51,12.48,12.49,26000.0,8.9428,8.9428,8.9214,8.9285,26000.0
2013-10-07 13:45:00,12.49,12.49,12.48,12.49,24400.0,8.9285,8.9285,8.9214,8.9285,24400.0
2013-10-07 13:50:00,12.49,12.49,12.47,12.48,28400.0,8.9285,8.9285,8.9142,8.9214,28400.0
2013-10-07 13:55:00,12.49,12.51,12.49,12.51,19200.0,8.9285,8.9428,8.9285,8.9428,19200.0
2013-10-07 14:00:00,12.51,12.52,12.51,12.51,17600.0,8.9428,8.95,8.9428,8.9428,17600.0
2013-10-07 14:05:00,12.5,12.5,12.48,12.49,11600.0,8.9357,8.9357,8.9214,8.9285,11600.0
2013-10-07 14:10:00,12.49,12.49,12.48,12.49,86400.0,8.9285,8.9285,8.9214,8.9285,86400.0
2013-10-07 14:15:00,12.49,12.49,12.47,12.48,64400.0,8.9285,8.9285,8.9142,8.9214,64400.0
2013-10-07 14:20:00,12.49,12.49,12.47,12.48,44000.0,8.9285,8.9285,8.9142,8.9214,44000.0
2013-10-07 14:25:00,12.47,12.49,12.47,12.49,72800.0,8.9142,8.9285,8.9142,8.9285,72800.0
2013-10-07 14:30:00,12.49,12.49,12.48,12.48,38400.0,8.9285,8.9285,8.9214,8.9214,38400.0
2013-10-07 14:35:00,12.49,12.49,12.49,12.49,37200.0,8.9285,8.9285,8.9285,8.9285,37200.0
2013-10-07 14:40:00,12.49,12.49,12.48,12.48,71200.0,8.9285,8.9285,8.9214,8.9214,71200.0
2013-10-07 14:45:00,12.49,12.49,12.48,12.48,23600.0,8.9285,8.9285,8.9214,8.9214,23600.0
2013-10-07 14:50:00,12.48,12.49,12.48,12.48,43200.0,8.9214,8.9285,8.9214,8.9214,43200.0
2013-10-07 14:55:00,12.49,12.5,12.49,12.5,42400.0,8.9285,8.9357,8.9285,8.9357,42400.0
2013-10-07 15:00:00,12.5,12.5,12.48,12.48,44800.0,8.9357,8.9357,8.9214,8.9214,44800.0
2013-10-07 15:05:00,12.48,12.49,12.48,12.49,28000.0,8.9214,8.9285,8.9214,8.9285,28000.0
2013-10-07 15:10:00,12.48,12.49,12.48,12.48,30000.0,8.9214,8.9285,8.9214,8.9214,30000.0
2013-10-07 15:15:00,12.48,12.49,12.47,12.48,37600.0,8.9214,8.9285,8.9142,8.9214,37600.0
2013-10-07 15:20:00,12.48,12.48,12.47,12.47,69200.0,8.9214,8.9214,8.9142,8.9142,69200.0
2013-10-07 15:25:00,12.47,12.48,12.46,12.47,53200.0,8.9142,8.9214,8.9071,8.9142,53200.0
2013-10-07 15:30:00,12.47,12.47,12.46,12.47,32800.0,8.9142,8.9142,8.9071,8.9142,32800.0
2013-10-07 15:35:00,12.46,12.46,12.44,12.45,66400.0,8.9071,8.9071,8.8928,8.8999,66400.0
2013-10-07 15:40:00,12.45,12.45,12.43,12.44,38000.0,8.8999,8.8999,8.8857,8.8928,38000.0
2013-10-07 15:45:00,12.43,12.43,12.4,12.42,95200.0,8.8857,8.8857,8.8642,8.8785,95200.0
2013-10-07 15:50:00,12.41,12.41,12.4,12.41,132000.0,8.8714,8.8714,8.8642,8.8714,132000.0
2013-10-07 15:55:00,12.4,12.41,12.39,12.4,211600.0,8.8642,8.8714,8.8571,8.8642,211600.0
2013-10-08 09:30:00,12.43,12.51,12.42,12.49,292400.0,8.8857,8.9428,8.8785,8.9285,292400.0
2013-10-08 09:35:00,12.51,12.59,12.5,12.51,147600.0,8.9428,9.0,8.9357,8.9428,147600.0
2013-10-08 09:40:00,12.52,12.56,12.51,12.54,48400.0,8.95,8.9786,8.9428,8.9643,48400.0
2013-10-08 09:45:00,12.54,12.59,12.53,12.56,152800.0,8.9643,9.0,8.9571,8.9786,152800.0
2013-10-08 09:50:00,12.56,12.56,12.49,12.52,205600.0,8.9786,8.9786,8.9285,8.95,205600.0
2013-10-08 09:55:00,12.52,12.58,12.51,12.58,257200.0,8.95,8.9929,8.9428,8.9929,257200.0
2013-10-08 10:00:00,12.58,12.63,12.56,12.61,166400.0,8.9929,9.0286,8.9786,9.0143,166400.0
2013-10-08 10:05:00,12.61,12.64,12.6,12.64,170800.0,9.0143,9.0358,9.0072,9.0358,170800.0
2013-10-08 10:10:00,12.64,12.66,12.63,12.65,175600.0,9.0358,9.0501,9.0286,9.0429,175600.0
2013-10-08 10:15:00,12.65,12.67,12.63,12.66,57200.0,9.0429,9.0572,9.0286,9.0501,57200.0
2013-10-08 10:20:00,12.67,12.69,12.67,12.68,73200.0,9.0572,9.0715,9.0572,9.0644,73200.0
2013-10-08 10:25:00,12.68,12.69,12.64,12.64,84800.0,9.0644,9.0715,9.0358,9.0358,84800.0
2013-10-08 10:30:00,12.64,12.64,12.59,12.6,66800.0,9.0358,9.0358,9.0,9.0072,66800.0
2013-10-08 10:35:00,12.59,12.59,12.55,12.57,68800.0,9.0,9.0,8.9714,8.9857,68800.0
2013-10-08 10:40:00,12.57,12.57,12.55,12.56,66800.0,8.9857,8.9857,8.9714,8.9786,66800.0
2013-10-08 10:45:00,12.56,12.56,12.46,12.47,58400.0,8.9786,8.9786,8.9071,8.9142,58400.0
2013-10-08 10:50:00,12.47,12.47,12.43,12.45,85200.0,8.9142,8.9142,8.8857,8.8999,85200.0
2013-10-08 10:55:00,12.45,12.45,12.4,12.4,81200.0,8.8999,8.8999,8.8642,8.8642,81200.0
2013-10-08 11:00:00,12.4,12.4,12.29,12.32,120400.0,8.8642,8.8642,8.7856,8.807,120400.0
2013-10-08 11:05:00,12.32,12.35,12.31,12.33,61600.0,8.807,8.8285,8.7999,8.8142,61600.0
2013-10-08 11:10:00,12.33,12.35,12.33,12.35,42000.0,8.8142,8.8285,8.8142,8.8285,42000.0
2013-10-08 11:15:00,12.35,12.35,12.31,12.33,36400.0,8.8285,8.8285,8.7999,8.8142,36400.0
2013-10-08 11:20:00,12.33,12.34,12.32,12.32,17600.0,8.8142,8.8213,8.807,8.807,17600.0
2013-10-08 11:25:00,12.31,12.33,12.29,12.31,63200.0,8.7999,8.8142,8.7856,8.7999,63200.0
2013-10-08 11:30:00,12.3,12.3,12.26,12.26,55200.0,8.7927,8.7927,8.7641,8.7641,55200.0
2013-10-08 11:35:00,12.26,12.28,12.25,12.27,79600.0,8.7641,8.7784,8.757,8.7713,79600.0
2013-10-08 11:40:00,12.27,12.28,12.24,12.27,63200.0,8.7713,8.7784,8.7498,8.7713,63200.0
2013-10-08 11:45:00,12.26,12.26,12.22,12.24,56400.0,8.7641,8.7641,8.7355,8.7498,56400.0
2013-10-08 11:50:00,12.24,12.3,12.24,12.3,78400.0,8.7498,8.7927,8.7498,8.7927,78400.0
2013-10-08 11:55:00,12.3,12.31,12.29,12.3,33600.0,8.7927,8.7999,8.7856,8.7927,33600.0
2013-10-08 12:00:00,12.3,12.33,12.28,12.33,87200.0,8.7927,8.8142,8.7784,8.8142,87200.0
2013-10-08 12:05:00,12.33,12.35,12.3,12.35,92800.0,8.8142,8.8285,8.7927,8.8285,92800.0
2013-10-08 12:10:00,12.34,12.34,12.32,12.34,55200.0,8.8213,8.8213,8.807,8.8213,55200.0
2013-10-08 12:15:00,12.34,12.34,12.33,12.33,33600.0,8.8213,8.8213,8.8142,8.8142,33600.0
2013-10-08 12:20:00,12.33,12.33,12.33,12.33,91600.0,8.8142,8.8142,8.8142,8.8142,91600.0
2013-10-08 12:25:00,12.33,12.34,12.33,12.33,58400.0,8.8142,8.8213,8.8142,8.8142,58400.0
2013-10-08 12:30:00,12.34,12.34,12.32,12.33,113600.0,8.8213,8.8213,8.807,8.8142,113600.0
2013-10-08 12:35:00,12.33,12.38,12.32,12.37,168000.0,8.8142,8.8499,8.807,8.8428,168000.0
2013-10-08 12:40:00,12.36,12.41,12.35,12.41,49600.0,8.8356,8.8714,8.8285,8.8714,49600.0
2013-10-08 12:45:00,12.41,12.42,12.39,12.4,44000.0,8.8714,8.8785,8.8571,8.8642,44000.0
2013-10-08 12:50:00,12.4,12.4,12.4,12.4,76000.0,8.8642,8.8642,8.8642,8.8642,76000.0
2013-10-08 12:55:00,12.4,12.42,12.4,12.41,34400.0,8.8642,8.8785,8.8642,8.8714,34400.0
2013-10-08 13:00:00,12.42,12.42,12.41,12.41,38000.0,8.8785,8.8785,8.8714,8.8714,38000.0
2013-10-08 13:05:00,12.41,12.42,12.41,12.42,146000.0,8.8714,8.8785,8.8714,8.8785,146000.0
2013-10-08 13:10:00,12.41,12.43,12.41,12.41,106800.0,8.8714,8.8857,8.8714,8.8714,106800.0
2013-10-08 13:15:00,12.41,12.42,12.39,12.4,134800.0,8.8714,8.8785,8.8571,8.8642,134800.0
2013-10-08 13:20:00,12.4,12.4,12.36,12.37,61600.0,8.8642,8.8642,8.8356,8.8428,61600.0
2013-10-08 13:25:00,12.37,12.38,12.37,12.37,28000.0,8.8428,8.8499,8.8428,8.8428,28000.0
2013-10-08 13:30:00,12.37,12.37,12.36,12.36,36000.0,8.8428,8.8428,8.8356,8.8356,36000.0
2013-10-08 13:35:00,12.36,12.36,12.34,12.34,54000.0,8.8356,8.8356,8.8213,8.8213,54000.0
2013-10-08 13:40:00,12.35,12.36,12.34,12.36,56400.0,8.8285,8.8356,8.8213,8.8356,56400.0
2013-10-08 13:45:00,12.35,12.36,12.34,12.35,41600.0,8.8285,8.8356,8.8213,8.8285,41600.0
2013-10-08 13:50:00,12.35,12.38,12.35,12.36,39600.0,8.8285,8.8499,8.8285,8.8356,39600.0
2013-10-08 13:55:00,12.36,12.38,12.33,12.35,54400.0,8.8356,8.8499,8.8142,8.8285,54400.0
2013-10-08 14:00:00,12.35,12.37,12.35,12.36,52400.0,8.8285,8.8428,8.8285,8.8356,52400.0
2013-10-08 14:05:00,12.36,12.37,12.35,12.35,48800.0,8.8356,8.8428,8.8285,8.8285,48800.0
2013-10-08 14:10:00,12.35,12.36,12.35,12.35,34800.0,8.8285,8.8356,8.8285,8.8285,34800.0
2013-10-08 14:15:00,12.35,12.36,12.32,12.33,45600.0,8.8285,8.8356,8.807,8.8142,45600.0
2013-10-08 14:20:00,12.33,12.35,12.31,12.34,99600.0,8.8142,8.8285,8.7999,8.8213,99600.0
2013-10-08 14:25:00,12.33,12.35,12.32,12.34,46800.0,8.8142,8.8285,8.807,8.8213,46800.0
2013-10-08 14:30:00,12.33,12.35,12.33,12.35,51200.0,8.8142,8.8285,8.8142,8.8285,51200.0
2013-10-08 14:35:00,12.35,12.37,12.34,12.36,65200.0,8.8285,8.8428,8.8213,8.8356,65200.0
2013-10-08 14:40:00,12.37,12.38,12.36,12.38,136400.0,8.8428,8.8499,8.8356,8.8499,136400.0
2013-10-08 14:45:00,12.38,12.38,12.36,12.37,64000.0,8.8499,8.8499,8.8356,8.8428,64000.0
2013-10-08 14:50:00,12.37,12.37,12.35,12.37,36000.0,8.8428,8.8428,8.8285,8.8428,36000.0
2013-10-08 14:55:00,12.37,12.39,12.36,12.39,62000.0,8.8428,8.8571,8.8356,8.8571,62000.0
2013-10-08 15:00:00,12.4,12.4,12.37,12.37,54800.0,8.8642,8.8642,8.8428,8.8428,54800.0
2013-10-08 15:05:00,12.37,12.38,12.37,12.38,84400.0,8.8428,8.8499,8.8428,8.8499,84400.0
2013-10-08 15:10:00,12.37,12.38,12.35,12.35,51200.0,8.8428,8.8499,8.8285,8.8285,51200.0
2013-10-08 15:15:00,12.35,12.36,12.33,12.33,102800.0,8.8285,8.8356,8.8142,8.8142,102800.0
2013-10-08 15:20:00,12.33,12.36,12.33,12.36,93200.0,8.8142,8.8356,8.8142,8.8356,93200.0
2013-10-08 15:25:00,12.37,12.39,12.36,12.38,80000.0,8.8428,8.8571,8.8356,8.8499,80000.0
2013-10-08 15:30:00,12.38,12.39,12.36,12.38,87200.0,8.8499,8.8571,8.8356,8.8499,87200.0
2013-10-08 15:35:00,12.38,12.39,12.36,12.38,95200.0,8.8499,8.8571,8.8356,8.8499,95200.0
2013-10-08 15:40:00,12.37,12.38,12.35,12.36,83600.0,8.8428,8.8499,8.8285,8.8356,83600.0
2013-10-08 15:45:00,12.35,12.36,12.33,12.34,117600.0,8.8285,8.8356,8.8142,8.8213,117600.0
2013-10-08 15:50:00,12.33,12.36,12.33,12.34,222800.0,8.8142,8.8356,8.8142,8.8213,222800.0
2013-10-08 15:55:00,12.34,12.35,12.33,12.33,393200.0,8.8213,8.8285,8.8142,8.8142,393200.0
2013-10-09 09:30:00,12.38,12.45,12.38,12.41,113200.0,8.8499,8.8999,8.8499,8.8714,113200.0
2013-10-09 09:35:00,12.42,12.45,12.41,12.45,22400.0,8.8785,8.8999,8.8714,8.8999,22400.0
2013-10-09 09:40:00,12.43,12.44,12.33,12.34,63200.0,8.8857,8.8928,8.8142,8.8213,63200.0
2013-10-09 09:45:00,12.33,12.36,12.31,12.31,119200.0,8.8142,8.8356,8.7999,8.7999,119200.0
2013-10-09 09:50:00,12.31,12.31,12.24,12.24,108400.0,8.7999,8.7999,8.7498,8.7498,108400.0
2013-10-09 09:55:00,12.25,12.28,12.24,12.24,46800.0,8.757,8.7784,8.7498,8.7498,46800.0
2013-10-09 10:00:00,12.23,12.24,12.15,12.15,82800.0,8.7427,8.7498,8.6855,8.6855,82800.0
2013-10-09 10:05:00,12.16,12.21,12.13,12.17,184800.0,8.6926,8.7284,8.6712,8.6998,184800.0
2013-10-09 10:10:00,12.17,12.17,12.13,12.14,99200.0,8.6998,8.6998,8.6712,8.6783,99200.0
2013-10-09 10:15:00,12.14,12.18,12.13,12.16,234400.0,8.6783,8.7069,8.6712,8.6926,234400.0
2013-10-09 10:20:00,12.16,12.21,12.13,12.21,116000.0,8.6926,8.7284,8.6712,8.7284,116000.0
2013-10-09 10:25:00,12.21,12.26,12.21,12.23,311200.0,8.7284,8.7641,8.7284,8.7427,311200.0
2013-10-09 10:30:00,12.23,12.26,12.21,12.25,61600.0,8.7427,8.7641,8.7284,8.757,61600.0
2013-10-09 10:35:00,12.25,12.27,12.24,12.27,55200.0,8.757,8.7713,8.7498,8.7713,55200.0
2013-10-09 10:40:00,12.27,12.31,12.27,12.3,46400.0,8.7713,8.7999,8.7713,8.7927,46400.0
2013-10-09 10:45:00,12.3,12.31,12.26,12.29,59200.0,8.7927,8.7999,8.7641,8.7856,59200.0
2013-10-09 10:50:00,12.28,12.3,12.27,12.3,103600.0,8.7784,8.7927,8.7713,8.7927,103600.0
2013-10-09 10:55:00,12.3,12.32,12.28,12.29,60800.0,8.7927,8.807,8.7784,8.7856,60800.0
2013-10-09 11:00:00,12.28,12.32,12.28,12.3,50000.0,8.7784,8.807,8.7784,8.7927,50000.0
2013-10-09 11:05:00,12.3,12.31,12.25,12.26,203200.0,8.7927,8.7999,8.757,8.7641,203200.0
2013-10-09 11:10:00,12.25,12.25,12.22,12.22,59600.0,8.757,8.757,8.7355,8.7355,59600.0
2013-10-09 11:15:00,12.22,12.22,12.18,12.19,20000.0,8.7355,8.7355,8.7069,8.7141,20000.0
2013-10-09 11:20:00,12.18,12.2,12.17,12.17,39200.0,8.7069,8.7212,8.6998,8.6998,39200.0
2013-10-09 11:25:00,12.18,12.21,12.18,12.2,23200.0,8.7069,8.7284,8.7069,8.7212,23200.0
2013-10-09 11:30:00,12.21,12.25,12.2,12.24,35600.0,8.7284,8.757,8.7212,8.7498,35600.0
2013-10-09 11:35:00,12.25,12.29,12.24,12.25,43600.0,8.757,8.7856,8.7498,8.757,43600.0
2013-10-09 11:40:00,12.26,12.26,12.24,12.26,48000.0,8.7641,8.7641,8.7498,8.7641,48000.0
2013-10-09 11:45:00,12.26,12.31,12.26,12.3,56000.0,8.7641,8.7999,8.7641,8.7927,56000.0
2013-10-09 11:50:00,12.31,12.33,12.3,12.33,148800.0,8.7999,8.8142,8.7927,8.8142,148800.0
2013-10-09 11:55:00,12.32,12.35,12.32,12.35,161600.0,8.807,8.8285,8.807,8.8285,161600.0
2013-10-09 12:00:00,12.35,12.38,12.34,12.35,25200.0,8.8285,8.8499,8.8213,8.8285,25200.0
2013-10-09 12:05:00,12.34,12.36,12.34,12.35,16400.0,8.8213,8.8356,8.8213,8.8285,16400.0
2013-10-09 12:10:00,12.35,12.36,12.34,12.35,22400.0,8.8285,8.8356,8.8213,8.8285,22400.0
2013-10-09 12:15:00,12.35,12.37,12.35,12.36,33200.0,8.8285,8.8428,8.8285,8.8356,33200.0
2013-10-09 12:20:00,12.35,12.38,12.35,12.35,42800.0,8.8285,8.8499,8.8285,8.8285,42800.0
2013-10-09 12:25:00,12.35,12.37,12.35,12.35,57600.0,8.8285,8.8428,8.8285,8.8285,57600.0
2013-10-09 12:30:00,12.35,12.37,12.35,12.36,36400.0,8.8285,8.8428,8.8285,8.8356,36400.0
2013-10-09 12:35:00,12.36,12.37,12.35,12.35,55600.0,8.8356,8.8428,8.8285,8.8285,55600.0
2013-10-09 12:40:00,12.35,12.37,12.35,12.35,15600.0,8.8285,8.8428,8.8285,8.8285,15600.0
2013-10-09 12:45:00,12.35,12.36,12.33,12.33,33200.0,8.8285,8.8356,8.8142,8.8142,33200.0
2013-10-09 12:50:00,12.34,12.34,12.33,12.34,18800.0,8.8213,8.8213,8.8142,8.8213,18800.0
2013-10-09 12:55:00,12.33,12.33,12.32,12.33,21200.0,8.8142,8.8142,8.807,8.8142,21200.0
2013-10-09 13:00:00,12.33,12.36,12.33,12.35,26000.0,8.8142,8.8356,8.8142,8.8285,26000.0
2013-10-09 13:05:00,12.35,12.37,12.35,12.37,18800.0,8.8285,8.8428,8.8285,8.8428,18800.0
2013-10-09 13:10:00,12.36,12.38,12.35,12.38,27200.0,8.8356,8.8499,8.8285,8.8499,27200.0
2013-10-09 13:15:00,12.39,12.4,12.38,12.4,62800.0,8.8571,8.8642,8.8499,8.8642,62800.0
2013-10-09 13:20:00,12.4,12.47,12.4,12.46,67200.0,8.8642,8.9142,8.8642,8.9071,67200.0
2013-10-09 13:25:00,12.46,12.47,12.46,12.46,67200.0,8.9071,8.9142,8.9071,8.9071,67200.0
2013-10-09 13:30:00,12.46,12.46,12.43,12.43,54000.0,8.9071,8.9071,8.8857,8.8857,54000.0
2013-10-09 13:35:00,12.43,12.43,12.43,12.43,10800.0,8.8857,8.8857,8.8857,8.8857,10800.0
2013-10-09 13:40:00,12.43,12.45,12.43,12.45,24400.0,8.8857,8.8999,8.8857,8.8999,24400.0
2013-10-09 13:45:00,12.44,12.45,12.43,12.43,12400.0,8.8928,8.8999,8.8857,8.8857,12400.0
2013-10-09 13:50:00,12.43,12.47,12.43,12.47,21200.0,8.8857,8.9142,8.8857,8.9142,21200.0
2013-10-09 13:55:00,12.46,12.47,12.45,12.46,13200.0,8.9071,8.9142,8.8999,8.9071,13200.0
2013-10-09 14:00:00,12.46,12.49,12.45,12.49,63200.0,8.9071,8.9285,8.8999,8.9285,63200.0
2013-10-09 14:05:00,12.49,12.51,12.47,12.51,47600.0,8.9285,8.9428,8.9142,8.9428,47600.0
2013-10-09 14:10:00,12.51,12.52,12.47,12.47,22400.0,8.9428,8.95,8.9142,8.9142,22400.0
2013-10-09 14:15:00,12.48,12.49,12.46,12.48,21600.0,8.9214,8.9285,8.9071,8.9214,21600.0
2013-10-09 14:20:00,12.48,12.52,12.47,12.48,65200.0,8.9214,8.95,8.9142,8.9214,65200.0
2013-10-09 14:25:00,12.48,12.53,12.48,12.53,69600.0,8.9214,8.9571,8.9214,8.9571,69600.0
2013-10-09 14:30:00,12.53,12.55,12.52,12.54,55600.0,8.9571,8.9714,8.95,8.9643,55600.0
2013-10-09 14:35:00,12.54,12.55,12.53,12.54,77200.0,8.9643,8.9714,8.9571,8.9643,77200.0
2013-10-09 14:40:00,12.53,12.54,12.53,12.54,33600.0,8.9571,8.9643,8.9571,8.9643,33600.0
2013-10-09 14:45:00,12.54,12.55,12.52,12.54,46800.0,8.9643,8.9714,8.95,8.9643,46800.0
2013-10-09 14:50:00,12.54,12.55,12.52,12.53,33600.0,8.9643,8.9714,8.95,8.9571,33600.0
2013-10-09 14:55:00,12.53,12.56,12.53,12.56,48400.0,8.9571,8.9786,8.9571,8.9786,48400.0
2013-10-09 15:00:00,12.55,12.55,12.54,12.55,44000.0,8.9714,8.9714,8.9643,8.9714,44000.0
2013-10-09 15:05:00,12.55,12.56,12.51,12.52,110800.0,8.9714,8.9786,8.9428,8.95,110800.0
2013-10-09 15:10:00,12.52,12.53,12.51,12.52,46000.0,8.95,8.9571,8.9428,8.95,46000.0
2013-10-09 15:15:00,12.52,12.53,12.51,12.52,54000.0,8.95,8.9571,8.9428,8.95,54000.0
2013-10-09 15:20:00,12.52,12.53,12.51,12.53,82000.0,8.95,8.9571,8.9428,8.9571,82000.0
2013-10-09 15:25:00,12.53,12.54,12.51,12.53,61200.0,8.9571,8.9643,8.9428,8.9571,61200.0
2013-10-09 15:30:00,12.53,12.55,12.53,12.54,77200.0,8.9571,8.9714,8.9571,8.9643,77200.0
2013-10-09 15:35:00,12.54,12.55,12.53,12.54,79600.0,8.9643,8.9714,8.9571,8.9643,79600.0
2013-10-09 15:40:00,12.54,12.54,12.51,12.53,144400.0,8.9643,8.9643,8.9428,8.9571,144400.0
2013-10-09 15:45:00,12.53,12.53,12.48,12.49,270000.0,8.9571,8.9571,8.9214,8.9285,270000.0
2013-10-09 15:50:00,12.49,12.52,12.48,12.51,326800.0,8.9285,8.95,8.9214,8.9428,326800.0
2013-10-09 15:55:00,12.51,12.53,12.5,12.51,254000.0,8.9428,8.9571,8.9357,8.9428,254000.0
2013-10-10 09:30:00,12.67,12.78,12.64,12.72,205600.0,9.0572,9.1359,9.0358,9.093,205600.0
2013-10-10 09:35:00,12.72,12.79,12.71,12.79,166000.0,9.093,9.143,9.0858,9.143,166000.0
2013-10-10 09:40:00,12.79,12.87,12.77,12.85,105600.0,9.143,9.2002,9.1287,9.1859,105600.0
2013-10-10 09:45:00,12.86,12.88,12.81,12.87,127200.0,9.193,9.2073,9.1573,9.2002,127200.0
2013-10-10 09:50:00,12.87,13.01,12.86,12.99,562400.0,9.2002,9.3003,9.193,9.286,562400.0
2013-10-10 09:55:00,12.99,13.13,12.99,13.13,590400.0,9.286,9.386,9.286,9.386,590400.0
2013-10-10 10:00:00,13.13,13.14,13.05,13.08,409600.0,9.386,9.3932,9.3289,9.3503,409600.0
2013-10-10 10:05:00,13.07,13.07,12.97,12.97,197600.0,9.3432,9.3432,9.2717,9.2717,197600.0
2013-10-10 10:10:00,12.97,13.03,12.95,13.0,222000.0,9.2717,9.3146,9.2574,9.2931,222000.0
2013-10-10 10:15:00,13.0,13.0,12.93,12.96,183600.0,9.2931,9.2931,9.2431,9.2645,183600.0
2013-10-10 10:20:00,12.96,12.99,12.93,12.95,132400.0,9.2645,9.286,9.2431,9.2574,132400.0
2013-10-10 10:25:00,12.95,12.96,12.88,12.95,356000.0,9.2574,9.2645,9.2073,9.2574,356000.0
2013-10-10 10:30:00,12.95,13.0,12.93,12.99,124400.0,9.2574,9.2931,9.2431,9.286,124400.0
2013-10-10 10:35:00,12.99,13.08,12.99,13.07,392800.0,9.286,9.3503,9.286,9.3432,392800.0
2013-10-10 10:40:00,13.07,13.17,13.07,13.1,315200.0,9.3432,9.4146,9.3432,9.3646,315200.0
2013-10-10 10:45:00,13.1,13.21,13.1,13.14,341200.0,9.3646,9.4432,9.3646,9.3932,341200.0
2013-10-10 10:50:00,13.15,13.17,13.13,13.14,216800.0,9.4003,9.4146,9.386,9.3932,216800.0
2013-10-10 10:55:00,13.15,13.19,13.09,13.09,240000.0,9.4003,9.4289,9.3575,9.3575,240000.0
2013-10-10 11:00:00,13.09,13.11,13.04,13.05,133200.0,9.3575,9.3718,9.3217,9.3289,133200.0
2013-10-10 11:05:00,13.04,13.06,12.97,12.99,324400.0,9.3217,9.336,9.2717,9.286,324400.0
2013-10-10 11:10:00,12.99,13.03,12.98,13.03,92400.0,9.286,9.3146,9.2788,9.3146,92400.0
2013-10-10 11:15:00,13.02,13.05,12.99,13.02,89600.0,9.3074,9.3289,9.286,9.3074,89600.0
2013-10-10 11:20:00,13.02,13.06,13.02,13.04,144000.0,9.3074,9.336,9.3074,9.3217,144000.0
2013-10-10 11:25:00,13.04,13.08,13.03,13.04,84800.0,9.3217,9.3503,9.3146,9.3217,84800.0
2013-10-10 11:30:00,13.04,13.09,13.04,13.08,158000.0,9.3217,9.3575,9.3217,9.3503,158000.0
2013-10-10 11:35:00,13.09,13.13,13.08,13.09,86000.0,9.3575,9.386,9.3503,9.3575,86000.0
2013-10-10 11:40:00,13.1,13.11,13.07,13.08,60800.0,9.3646,9.3718,9.3432,9.3503,60800.0
2013-10-10 11:45:00,13.09,13.09,13.05,13.07,64400.0,9.3575,9.3575,9.3289,9.3432,64400.0
2013-10-10 11:50:00,13.06,13.08,13.06,13.07,39600.0,9.336,9.3503,9.336,9.3432,39600.0
2013-10-10 11:55:00,13.08,13.08,13.05,13.06,142000.0,9.3503,9.3503,9.3289,9.336,142000.0
2013-10-10 12:00:00,13.06,13.06,13.02,13.03,89600.0,9.336,9.336,9.3074,9.3146,89600.0
2013-10-10 12:05:00,13.04,13.05,13.03,13.04,31600.0,9.3217,9.3289,9.3146,9.3217,31600.0
2013-10-10 12:10:00,13.03,13.06,13.02,13.06,50800.0,9.3146,9.336,9.3074,9.336,50800.0
2013-10-10 12:15:00,13.06,13.08,13.05,13.07,62000.0,9.336,9.3503,9.3289,9.3432,62000.0
2013-10-10 12:20:00,13.06,13.07,13.03,13.05,46800.0,9.336,9.3432,9.3146,9.3289,46800.0
2013-10-10 12:25:00,13.04,13.07,13.04,13.05,31600.0,9.3217,9.3432,9.3217,9.3289,31600.0
2013-10-10 12:30:00,13.04,13.08,13.04,13.06,102800.0,9.3217,9.3503,9.3217,9.336,102800.0
2013-10-10 12:35:00,13.06,13.07,13.05,13.05,84400.0,9.336,9.3432,9.3289,9.3289,84400.0
2013-10-10 12:40:00,13.05,13.08,13.04,13.08,134400.0,9.3289,9.3503,9.3217,9.3503,134400.0
2013-10-10 12:45:00,13.07,13.1,13.05,13.06,137200.0,9.3432,9.3646,9.3289,9.336,137200.0
2013-10-10 12:50:00,13.06,13.06,13.05,13.06,266400.0,9.336,9.336,9.3289,9.336,266400.0
2013-10-10 12:55:00,13.06,13.07,13.04,13.07,252000.0,9.336,9.3432,9.3217,9.3432,252000.0
2013-10-10 13:00:00,13.06,13.06,12.97,12.97,177600.0,9.336,9.336,9.2717,9.2717,177600.0
2013-10-10 13:05:00,12.97,13.03,12.97,13.03,80800.0,9.2717,9.3146,9.2717,9.3146,80800.0
2013-10-10 13:10:00,13.02,13.03,13.01,13.02,86000.0,9.3074,9.3146,9.3003,9.3074,86000.0
2013-10-10 13:15:00,13.03,13.03,13.0,13.0,38800.0,9.3146,9.3146,9.2931,9.2931,38800.0
2013-10-10 13:20:00,12.99,13.0,12.96,12.96,82000.0,9.286,9.2931,9.2645,9.2645,82000.0
2013-10-10 13:25:00,12.96,12.97,12.94,12.96,104800.0,9.2645,9.2717,9.2502,9.2645,104800.0
2013-10-10 13:30:00,12.96,12.96,12.92,12.95,86400.0,9.2645,9.2645,9.2359,9.2574,86400.0
2013-10-10 13:35:00,12.95,12.95,12.92,12.93,36400.0,9.2574,9.2574,9.2359,9.2431,36400.0
2013-10-10 13:40:00,12.93,12.97,12.92,12.97,77200.0,9.2431,9.2717,9.2359,9.2717,77200.0
2013-10-10 13:45:00,12.97,12.97,12.96,12.97,28400.0,9.2717,9.2717,9.2645,9.2717,28400.0
2013-10-10 13:50:00,12.97,13.01,12.96,13.01,132800.0,9.2717,9.3003,9.2645,9.3003,132800.0
2013-10-10 13:55:00,13.01,13.02,12.99,13.02,47200.0,9.3003,9.3074,9.286,9.3074,47200.0
2013-10-10 14:00:00,13.02,13.02,12.99,12.99,60400.0,9.3074,9.3074,9.286,9.286,60400.0
2013-10-10 14:05:00,12.99,12.99,12.96,12.97,75600.0,9.286,9.286,9.2645,9.2717,75600.0
2013-10-10 14:10:00,12.97,12.97,12.94,12.94,84400.0,9.2717,9.2717,9.2502,9.2502,84400.0
2013-10-10 14:15:00,12.94,12.95,12.92,12.92,68000.0,9.2502,9.2574,9.2359,9.2359,68000.0
2013-10-10 14:20:00,12.92,12.94,12.92,12.94,77600.0,9.2359,9.2502,9.2359,9.2502,77600.0
2013-10-10 14:25:00,12.94,12.96,12.93,12.93,86800.0,9.2502,9.2645,9.2431,9.2431,86800.0
2013-10-10 14:30:00,12.93,12.94,12.92,12.94,124800.0,9.2431,9.2502,9.2359,9.2502,124800.0
2013-10-10 14:35:00,12.94,12.96,12.93,12.96,101600.0,9.2502,9.2645,9.2431,9.2645,101600.0
2013-10-10 14:40:00,12.96,12.98,12.96,12.97,96400.0,9.2645,9.2788,9.2645,9.2717,96400.0
2013-10-10 14:45:00,12.97,12.99,12.97,12.97,76000.0,9.2717,9.286,9.2717,9.2717,76000.0
2013-10-10 14:50:00,12.97,12.99,12.96,12.98,92400.0,9.2717,9.286,9.2645,9.2788,92400.0
2013-10-10 14:55:00,12.98,13.0,12.98,12.99,78400.0,9.2788,9.2931,9.2788,9.286,78400.0
2013-10-10 15:00:00,12.99,13.01,12.97,12.99,124000.0,9.286,9.3003,9.2717,9.286,124000.0
2013-10-10 15:05:00,12.99,13.0,12.99,12.99,98400.0,9.286,9.2931,9.286,9.286,98400.0
2013-10-10 15:10:00,12.99,13.04,12.99,13.02,124000.0,9.286,9.3217,9.286,9.3074,124000.0
2013-10-10 15:15:00,13.02,13.03,13.02,13.02,124000.0,9.3074,9.3146,9.3074,9.3074,124000.0
2013-10-10 15:20:00,13.02,13.02,12.98,12.99,234800.0,9.3074,9.3074,9.2788,9.286,234800.0
2013-10-10 15:25:00,12.99,13.0,12.97,12.99,120000.0,9.286,9.2931,9.2717,9.286,120000.0
2013-10-10 15:30:00,12.99,13.01,12.97,12.98,221200.0,9.286,9.3003,9.2717,9.2788,221200.0
2013-10-10 15:35:00,12.99,13.0,12.97,13.0,217200.0,9.286,9.2931,9.2717,9.2931,217200.0
2013-10-10 15:40:00,12.99,13.0,12.96,12.96,315600.0,9.286,9.2931,9.2645,9.2645,315600.0
2013-10-10 15:45:00,12.96,12.99,12.96,12.97,230400.0,9.2645,9.286,9.2645,9.2717,230400.0
2013-10-10 15:50:00,12.97,12.99,12.96,12.97,302000.0,9.2717,9.286,9.2645,9.2717,302000.0
2013-10-10 15:55:00,12.97,12.99,12.94,12.97,644000.0,9.2717,9.286,9.2502,9.2717,644000.0
2013-10-11 09:30:00,12.88,12.92,12.85,12.91,120400.0,9.2073,9.2359,9.1859,9.2288,120400.0
2013-10-11 09:35:00,12.92,12.95,12.81,12.83,64400.0,9.2359,9.2574,9.1573,9.1716,64400.0
2013-10-11 09:40:00,12.83,12.89,12.81,12.88,57200.0,9.1716,9.2145,9.1573,9.2073,57200.0
2013-10-11 09:45:00,12.88,12.92,12.88,12.9,38400.0,9.2073,9.2359,9.2073,9.2216,38400.0
2013-10-11 09:50:00,12.9,12.91,12.87,12.88,357600.0,9.2216,9.2288,9.2002,9.2073,357600.0
2013-10-11 09:55:00,12.89,12.95,12.88,12.95,194400.0,9.2145,9.2574,9.2073,9.2574,194400.0
2013-10-11 10:00:00,12.95,13.02,12.94,12.99,218000.0,9.2574,9.3074,9.2502,9.286,218000.0
2013-10-11 10:05:00,13.0,13.04,12.99,12.99,145200.0,9.2931,9.3217,9.286,9.286,145200.0
2013-10-11 10:10:00,12.99,12.99,12.93,12.97,139200.0,9.286,9.286,9.2431,9.2717,139200.0
2013-10-11 10:15:00,12.97,12.98,12.94,12.95,42400.0,9.2717,9.2788,9.2502,9.2574,42400.0
2013-10-11 10:20:00,12.95,12.95,12.9,12.93,88400.0,9.2574,9.2574,9.2216,9.2431,88400.0
2013-10-11 10:25:00,12.92,12.93,12.9,12.9,69200.0,9.2359,9.2431,9.2216,9.2216,69200.0
2013-10-11 10:30:00,12.9,12.91,12.88,12.91,33200.0,9.2216,9.2288,9.2073,9.2288,33200.0
2013-10-11 10:35:00,12.91,12.91,12.87,12.88,205600.0,9.2288,9.2288,9.2002,9.2073,205600.0
2013-10-11 10:40:00,12.88,12.88,12.83,12.83,92000.0,9.2073,9.2073,9.1716,9.1716,92000.0
2013-10-11 10:45:00,12.82,12.83,12.82,12.82,88400.0,9.1644,9.1716,9.1644,9.1644,88400.0
2013-10-11 10:50:00,12.82,12.85,12.82,12.85,46800.0,9.1644,9.1859,9.1644,9.1859,46800.0
2013-10-11 10:55:00,12.86,12.91,12.86,12.9,44800.0,9.193,9.2288,9.193,9.2216,44800.0
2013-10-11 11:00:00,12.89,12.89,12.88,12.88,20000.0,9.2145,9.2145,9.2073,9.2073,20000.0
2013-10-11 11:05:00,12.88,12.89,12.88,12.89,20000.0,9.2073,9.2145,9.2073,9.2145,20000.0
2013-10-11 11:10:00,12.89,12.9,12.88,12.89,50800.0,9.2145,9.2216,9.2073,9.2145,50800.0
2013-10-11 11:15:00,12.9,12.9,12.88,12.9,192400.0,9.2216,9.2216,9.2073,9.2216,192400.0
2013-10-11 11:20:00,12.88,12.91,12.88,12.91,34000.0,9.2073,9.2288,9.2073,9.2288,34000.0
2013-10-11 11:25:00,12.92,12.92,12.91,12.91,27200.0,9.2359,9.2359,9.2288,9.2288,27200.0
2013-10-11 11:30:00,12.9,12.92,12.9,12.92,37200.0,9.2216,9.2359,9.2216,9.2359,37200.0
2013-10-11 11:35:00,12.91,12.92,12.89,12.91,299200.0,9.2288,9.2359,9.2145,9.2288,299200.0
2013-10-11 11:40:00,12.91,12.93,12.91,12.92,102800.0,9.2288,9.2431,9.2288,9.2359,102800.0
2013-10-11 11:45:00,12.92,12.95,12.92,12.95,43600.0,9.2359,9.2574,9.2359,9.2574,43600.0
2013-10-11 11:50:00,12.95,12.95,12.95,12.95,7600.0,9.2574,9.2574,9.2574,9.2574,7600.0
2013-10-11 11:55:00,12.95,12.99,12.95,12.99,94000.0,9.2574,9.286,9.2574,9.286,94000.0
2013-10-11 12:00:00,12.99,13.03,12.99,13.03,75600.0,9.286,9.3146,9.286,9.3146,75600.0
2013-10-11 12:05:00,13.02,13.02,12.99,13.0,64400.0,9.3074,9.3074,9.286,9.2931,64400.0
2013-10-11 12:10:00,13.0,13.0,12.97,12.97,53200.0,9.2931,9.2931,9.2717,9.2717,53200.0
2013-10-11 12:15:00,12.97,12.98,12.97,12.97,22000.0,9.2717,9.2788,9.2717,9.2717,22000.0
2013-10-11 12:20:00,12.97,12.99,12.97,12.98,33600.0,9.2717,9.286,9.2717,9.2788,33600.0
2013-10-11 12:25:00,12.98,12.98,12.97,12.97,240800.0,9.2788,9.2788,9.2717,9.2717,240800.0
2013-10-11 12:30:00,12.97,13.0,12.97,12.99,126400.0,9.2717,9.2931,9.2717,9.286,126400.0
2013-10-11 12:35:00,13.0,13.02,12.99,13.01,32400.0,9.2931,9.3074,9.286,9.3003,32400.0
2013-10-11 12:40:00,13.01,13.01,12.99,12.99,40400.0,9.3003,9.3003,9.286,9.286,40400.0
2013-10-11 12:45:00,12.98,12.99,12.97,12.97,14000.0,9.2788,9.286,9.2717,9.2717,14000.0
2013-10-11 12:50:00,12.97,12.97,12.96,12.97,18400.0,9.2717,9.2717,9.2645,9.2717,18400.0
2013-10-11 12:55:00,12.97,12.97,12.96,12.96,22400.0,9.2717,9.2717,9.2645,9.2645,22400.0
2013-10-11 13:00:00,12.96,12.97,12.96,12.96,27600.0,9.2645,9.2717,9.2645,9.2645,27600.0
2013-10-11 13:05:00,12.96,12.97,12.95,12.95,30800.0,9.2645,9.2717,9.2574,9.2574,30800.0
2013-10-11 13:10:00,12.96,12.96,12.92,12.92,77600.0,9.2645,9.2645,9.2359,9.2359,77600.0
2013-10-11 13:15:00,12.92,12.92,12.89,12.89,46400.0,9.2359,9.2359,9.2145,9.2145,46400.0
2013-10-11 13:20:00,12.88,12.9,12.87,12.9,39600.0,9.2073,9.2216,9.2002,9.2216,39600.0
2013-10-11 13:25:00,12.9,12.91,12.9,12.9,11600.0,9.2216,9.2288,9.2216,9.2216,11600.0
2013-10-11 13:30:00,12.9,12.9,12.89,12.89,20400.0,9.2216,9.2216,9.2145,9.2145,20400.0
2013-10-11 13:35:00,12.89,12.9,12.88,12.9,32400.0,9.2145,9.2216,9.2073,9.2216,32400.0
2013-10-11 13:40:00,12.91,12.91,12.9,12.91,26800.0,9.2288,9.2288,9.2216,9.2288,26800.0
2013-10-11 13:45:00,12.91,12.94,12.91,12.92,36000.0,9.2288,9.2502,9.2288,9.2359,36000.0
2013-10-11 13:50:00,12.92,12.94,12.91,12.93,30000.0,9.2359,9.2502,9.2288,9.2431,30000.0
2013-10-11 13:55:00,12.93,12.94,12.92,12.93,13200.0,9.2431,9.2502,9.2359,9.2431,13200.0
2013-10-11 14:00:00,12.94,12.94,12.93,12.94,25200.0,9.2502,9.2502,9.2431,9.2502,25200.0
2013-10-11 14:05:00,12.94,12.96,12.93,12.95,32400.0,9.2502,9.2645,9.2431,9.2574,32400.0
2013-10-11 14:10:00,12.95,12.95,12.93,12.93,38400.0,9.2574,9.2574,9.2431,9.2431,38400.0
2013-10-11 14:15:00,12.93,12.93,12.91,12.92,34000.0,9.2431,9.2431,9.2288,9.2359,34000.0
2013-10-11 14:20:00,12.92,12.93,12.92,12.92,73200.0,9.2359,9.2431,9.2359,9.2359,73200.0
2013-10-11 14:25:00,12.93,12.93,12.89,12.9,79600.0,9.2431,9.2431,9.2145,9.2216,79600.0
2013-10-11 14:30:00,12.9,12.9,12.88,12.88,74400.0,9.2216,9.2216,9.2073,9.2073,74400.0
2013-10-11 14:35:00,12.88,12.89,12.87,12.87,54000.0,9.2073,9.2145,9.2002,9.2002,54000.0
2013-10-11 14:40:00,12.87,12.88,12.87,12.88,43200.0,9.2002,9.2073,9.2002,9.2073,43200.0
2013-10-11 14:45:00,12.88,12.88,12.87,12.88,37600.0,9.2073,9.2073,9.2002,9.2073,37600.0
2013-10-11 14:50:00,12.88,12.88,12.87,12.88,44400.0,9.2073,9.2073,9.2002,9.2073,44400.0
2013-10-11 14:55:00,12.88,12.88,12.87,12.87,72400.0,9.2073,9.2073,9.2002,9.2002,72400.0
2013-10-11 15:00:00,12.87,12.88,12.86,12.86,55200.0,9.2002,9.2073,9.193,9.193,55200.0
2013-10-11 15:05:00,12.86,12.86,12.84,12.85,75200.0,9.193,9.193,9.1787,9.1859,75200.0
2013-10-11 15:10:00,12.84,12.86,12.84,12.84,64000.0,9.1787,9.193,9.1787,9.1787,64000.0
2013-10-11 15:15:00,12.84,12.84,12.83,12.83,51600.0,9.1787,9.1787,9.1716,9.1716,51600.0
2013-10-11 15:20:00,12.83,12.85,12.81,12.85,66400.0,9.1716,9.1859,9.1573,9.1859,66400.0
2013-10-11 15:25:00,12.85,12.87,12.85,12.87,62800.0,9.1859,9.2002,9.1859,9.2002,62800.0
2013-10-11 15:30:00,12.87,12.89,12.87,12.87,75600.0,9.2002,9.2145,9.2002,9.2002,75600.0
2013-10-11 15:35:00,12.87,12.88,12.87,12.87,45200.0,9.2002,9.2073,9.2002,9.2002,45200.0
2013-10-11 15:40:00,12.87,12.88,12.87,12.88,100000.0,9.2002,9.2073,9.2002,9.2073,100000.0
2013-10-11 15:45:00,12.87,12.87,12.84,12.85,178800.0,9.2002,9.2002,9.1787,9.1859,178800.0
2013-10-11 15:50:00,12.85,12.87,12.84,12.86,228000.0,9.1859,9.2002,9.1787,9.193,228000.0
2013-10-11 15:55:00,12.86,12.89,12.85,12.88,282800.0,9.193,9.2145,9.1859,9.2073,282800.0
2013-10-14 09:30:00,12.77,12.83,12.76,12.83,82800.0,9.1287,9.1716,9.1216,9.1716,82800.0
2013-10-14 09:35:00,12.82,12.84,12.8,12.8,30400.0,9.1644,9.1787,9.1501,9.1501,30400.0
2013-10-14 09:40:00,12.81,12.82,12.75,12.76,284400.0,9.1573,9.1644,9.1144,9.1216,284400.0
2013-10-14 09:45:00,12.75,12.76,12.7,12.72,44800.0,9.1144,9.1216,9.0787,9.093,44800.0
2013-10-14 09:50:00,12.71,12.75,12.71,12.75,36000.0,9.0858,9.1144,9.0858,9.1144,36000.0
2013-10-14 09:55:00,12.74,12.81,12.72,12.81,101200.0,9.1073,9.1573,9.093,9.1573,101200.0
2013-10-14 10:00:00,12.81,12.81,12.75,12.76,67200.0,9.1573,9.1573,9.1144,9.1216,67200.0
2013-10-14 10:05:00,12.76,12.8,12.75,12.8,73600.0,9.1216,9.1501,9.1144,9.1501,73600.0
2013-10-14 10:10:00,12.81,12.81,12.78,12.79,84800.0,9.1573,9.1573,9.1359,9.143,84800.0
2013-10-14 10:15:00,12.79,12.79,12.77,12.79,37200.0,9.143,9.143,9.1287,9.143,37200.0
2013-10-14 10:20:00,12.78,12.84,12.78,12.83,55600.0,9.1359,9.1787,9.1359,9.1716,55600.0
2013-10-14 10:25:00,12.83,12.83,12.81,12.81,48800.0,9.1716,9.1716,9.1573,9.1573,48800.0
2013-10-14 10:30:00,12.81,12.85,12.8,12.83,51600.0,9.1573,9.1859,9.1501,9.1716,51600.0
2013-10-14 10:35:00,12.84,12.86,12.83,12.85,20000.0,9.1787,9.193,9.1716,9.1859,20000.0
2013-10-14 10:40:00,12.85,12.85,12.83,12.84,210400.0,9.1859,9.1859,9.1716,9.1787,210400.0
2013-10-14 10:45:00,12.84,12.85,12.81,12.81,108400.0,9.1787,9.1859,9.1573,9.1573,108400.0
2013-10-14 10:50:00,12.81,12.83,12.77,12.77,207200.0,9.1573,9.1716,9.1287,9.1287,207200.0
2013-10-14 10:55:00,12.77,12.78,12.74,12.76,166800.0,9.1287,9.1359,9.1073,9.1216,166800.0
2013-10-14 11:00:00,12.75,12.79,12.75,12.77,93600.0,9.1144,9.143,9.1144,9.1287,93600.0
2013-10-14 11:05:00,12.76,12.79,12.76,12.78,153600.0,9.1216,9.143,9.1216,9.1359,153600.0
2013-10-14 11:10:00,12.78,12.79,12.76,12.79,210000.0,9.1359,9.143,9.1216,9.143,210000.0
2013-10-14 11:15:00,12.78,12.79,12.78,12.78,46800.0,9.1359,9.143,9.1359,9.1359,46800.0
2013-10-14 11:20:00,12.78,12.79,12.77,12.79,70400.0,9.1359,9.143,9.1287,9.143,70400.0
2013-10-14 11:25:00,12.79,12.8,12.78,12.8,20800.0,9.143,9.1501,9.1359,9.1501,20800.0
2013-10-14 11:30:00,12.8,12.81,12.8,12.8,7200.0,9.1501,9.1573,9.1501,9.1501,7200.0
2013-10-14 11:35:00,12.8,12.84,12.8,12.84,15600.0,9.1501,9.1787,9.1501,9.1787,15600.0
2013-10-14 11:40:00,12.84,12.86,12.84,12.86,35600.0,9.1787,9.193,9.1787,9.193,35600.0
2013-10-14 11:45:00,12.86,12.87,12.86,12.87,10400.0,9.193,9.2002,9.193,9.2002,10400.0
2013-10-14 11:50:00,12.87,12.88,12.87,12.87,28400.0,9.2002,9.2073,9.2002,9.2002,28400.0
2013-10-14 11:55:00,12.88,12.92,12.88,12.92,36000.0,9.2073,9.2359,9.2073,9.2359,36000.0
2013-10-14 12:00:00,12.92,12.92,12.87,12.88,91600.0,9.2359,9.2359,9.2002,9.2073,91600.0
2013-10-14 12:05:00,12.87,12.87,12.84,12.85,43200.0,9.2002,9.2002,9.1787,9.1859,43200.0
2013-10-14 12:10:00,12.85,12.86,12.85,12.86,16000.0,9.1859,9.193,9.1859,9.193,16000.0
2013-10-14 12:15:00,12.86,12.86,12.84,12.85,60400.0,9.193,9.193,9.1787,9.1859,60400.0
2013-10-14 12:20:00,12.84,12.85,12.83,12.84,13600.0,9.1787,9.1859,9.1716,9.1787,13600.0
2013-10-14 12:25:00,12.83,12.84,12.82,12.84,19200.0,9.1716,9.1787,9.1644,9.1787,19200.0
2013-10-14 12:30:00,12.84,12.86,12.84,12.85,5200.0,9.1787,9.193,9.1787,9.1859,5200.0
2013-10-14 12:35:00,12.85,12.88,12.85,12.88,18800.0,9.1859,9.2073,9.1859,9.2073,18800.0
2013-10-14 12:40:00,12.88,12.88,12.86,12.87,20400.0,9.2073,9.2073,9.193,9.2002,20400.0
2013-10-14 12:45:00,12.87,12.87,12.86,12.86,46000.0,9.2002,9.2002,9.193,9.193,46000.0
2013-10-14 12:50:00,12.87,12.88,12.87,12.88,5600.0,9.2002,9.2073,9.2002,9.2073,5600.0
2013-10-14 12:55:00,12.88,12.89,12.87,12.88,50400.0,9.2073,9.2145,9.2002,9.2073,50400.0
2013-10-14 13:00:00,12.88,12.88,12.85,12.86,78800.0,9.2073,9.2073,9.1859,9.193,78800.0
2013-10-14 13:05:00,12.87,12.88,12.87,12.87,16000.0,9.2002,9.2073,9.2002,9.2002,16000.0
2013-10-14 13:10:00,12.87,12.9,12.87,12.89,24400.0,9.2002,9.2216,9.2002,9.2145,24400.0
2013-10-14 13:15:00,12.88,12.88,12.86,12.86,20800.0,9.2073,9.2073,9.193,9.193,20800.0
2013-10-14 13:20:00,12.86,12.87,12.86,12.87,11600.0,9.193,9.2002,9.193,9.2002,11600.0
2013-10-14 13:25:00,12.87,12.88,12.86,12.88,43200.0,9.2002,9.2073,9.193,9.2073,43200.0
2013-10-14 13:30:00,12.87,12.88,12.86,12.87,22000.0,9.2002,9.2073,9.193,9.2002,22000.0
2013-10-14 13:35:00,12.86,12.87,12.86,12.87,44400.0,9.193,9.2002,9.193,9.2002,44400.0
2013-10-14 13:40:00,12.87,12.88,12.87,12.88,28400.0,9.2002,9.2073,9.2002,9.2073,28400.0
2013-10-14 13:45:00,12.88,12.88,12.85,12.86,28400.0,9.2073,9.2073,9.1859,9.193,28400.0
2013-10-14 13:50:00,12.86,12.88,12.86,12.88,48000.0,9.193,9.2073,9.193,9.2073,48000.0
2013-10-14 13:55:00,12.87,12.88,12.86,12.88,33600.0,9.2002,9.2073,9.193,9.2073,33600.0
2013-10-14 14:00:00,12.88,12.91,12.87,12.91,52000.0,9.2073,9.2288,9.2002,9.2288,52000.0
2013-10-14 14:05:00,12.91,12.93,12.9,12.9,40000.0,9.2288,9.2431,9.2216,9.2216,40000.0
2013-10-14 14:10:00,12.91,12.91,12.89,12.89,40800.0,9.2288,9.2288,9.2145,9.2145,40800.0
2013-10-14 14:15:00,12.89,12.91,12.89,12.9,31600.0,9.2145,9.2288,9.2145,9.2216,31600.0
2013-10-14 14:20:00,12.91,12.93,12.89,12.9,29200.0,9.2288,9.2431,9.2145,9.2216,29200.0
2013-10-14 14:25:00,12.9,12.9,12.9,12.9,68400.0,9.2216,9.2216,9.2216,9.2216,68400.0
2013-10-14 14:30:00,12.9,12.92,12.9,12.92,29200.0,9.2216,9.2359,9.2216,9.2359,29200.0
2013-10-14 14:35:00,12.92,12.95,12.92,12.94,41200.0,9.2359,9.2574,9.2359,9.2502,41200.0
2013-10-14 14:40:00,12.94,12.95,12.9,12.91,51600.0,9.2502,9.2574,9.2216,9.2288,51600.0
2013-10-14 14:45:00,12.91,12.93,12.91,12.93,22000.0,9.2288,9.2431,9.2288,9.2431,22000.0
2013-10-14 14:50:00,12.93,12.93,12.9,12.91,31200.0,9.2431,9.2431,9.2216,9.2288,31200.0
2013-10-14 14:55:00,12.9,12.92,12.9,12.9,29600.0,9.2216,9.2359,9.2216,9.2216,29600.0
2013-10-14 15:00:00,12.9,12.92,12.89,12.91,30000.0,9.2216,9.2359,9.2145,9.2288,30000.0
2013-10-14 15:05:00,12.92,12.96,12.92,12.96,50400.0,9.2359,9.2645,9.2359,9.2645,50400.0
2013-10-14 15:10:00,12.97,12.97,12.95,12.97,43600.0,9.2717,9.2717,9.2574,9.2717,43600.0
2013-10-14 15:15:00,12.97,12.97,12.92,12.92,48400.0,9.2717,9.2717,9.2359,9.2359,48400.0
2013-10-14 15:20:00,12.92,12.93,12.91,12.93,53600.0,9.2359,9.2431,9.2288,9.2431,53600.0
2013-10-14 15:25:00,12.93,12.94,12.92,12.94,58400.0,9.2431,9.2502,9.2359,9.2502,58400.0
2013-10-14 15:30:00,12.95,12.96,12.94,12.94,112000.0,9.2574,9.2645,9.2502,9.2502,112000.0
2013-10-14 15:35:00,12.94,12.95,12.94,12.95,147600.0,9.2502,9.2574,9.2502,9.2574,147600.0
2013-10-14 15:40:00,12.95,12.96,12.95,12.95,86800.0,9.2574,9.2645,9.2574,9.2574,86800.0
2013-10-14 15:45:00,12.95,12.95,12.92,12.93,139200.0,9.2574,9.2574,9.2359,9.2431,139200.0
2013-10-14 15:50:00,12.93,12.94,12.92,12.93,131600.0,9.2431,9.2502,9.2359,9.2431,131600.0
2013-10-14 15:55:00,12.93,12.95,12.92,12.95,150400.0,9.2431,9.2574,9.2359,9.2574,150400.0
2013-10-15 09:30:00,12.95,12.99,12.88,12.88,92800.0,9.2574,9.286,9.2073,9.2073,92800.0
2013-10-15 09:35:00,12.88,12.88,12.81,12.81,60000.0,9.2073,9.2073,9.1573,9.1573,60000.0
2013-10-15 09:40:00,12.82,12.83,12.75,12.75,74800.0,9.1644,9.1716,9.1144,9.1144,74800.0
2013-10-15 09:45:00,12.75,12.85,12.75,12.84,108800.0,9.1144,9.1859,9.1144,9.1787,108800.0
2013-10-15 09:50:00,12.84,12.86,12.83,12.84,209600.0,9.1787,9.193,9.1716,9.1787,209600.0
2013-10-15 09:55:00,12.84,12.86,12.83,12.83,24400.0,9.1787,9.193,9.1716,9.1716,24400.0
2013-10-15 10:00:00,12.84,12.9,12.83,12.9,48400.0,9.1787,9.2216,9.1716,9.2216,48400.0
2013-10-15 10:05:00,12.89,12.99,12.89,12.97,155600.0,9.2145,9.286,9.2145,9.2717,155600.0
2013-10-15 10:10:00,12.97,13.0,12.95,12.97,104000.0,9.2717,9.2931,9.2574,9.2717,104000.0
2013-10-15 10:15:00,12.97,13.02,12.97,12.97,141200.0,9.2717,9.3074,9.2717,9.2717,141200.0
2013-10-15 10:20:00,12.97,13.0,12.97,12.97,125600.0,9.2717,9.2931,9.2717,9.2717,125600.0
2013-10-15 10:25:00,12.97,12.97,12.95,12.96,36800.0,9.2717,9.2717,9.2574,9.2645,36800.0
2013-10-15 10:30:00,12.96,12.98,12.94,12.94,125600.0,9.2645,9.2788,9.2502,9.2502,125600.0
2013-10-15 10:35:00,12.94,12.95,12.93,12.94,108400.0,9.2502,9.2574,9.2431,9.2502,108400.0
2013-10-15 10:40:00,12.94,12.95,12.9,12.9,86800.0,9.2502,9.2574,9.2216,9.2216,86800.0
2013-10-15 10:45:00,12.9,12.9,12.87,12.87,47200.0,9.2216,9.2216,9.2002,9.2002,47200.0
2013-10-15 10:50:00,12.86,12.87,12.84,12.84,8400.0,9.193,9.2002,9.1787,9.1787,8400.0
2013-10-15 10:55:00,12.85,12.85,12.81,12.82,38000.0,9.1859,9.1859,9.1573,9.1644,38000.0
2013-10-15 11:00:00,12.82,12.86,12.81,12.84,56400.0,9.1644,9.193,9.1573,9.1787,56400.0
2013-10-15 11:05:00,12.84,12.84,12.81,12.82,122000.0,9.1787,9.1787,9.1573,9.1644,122000.0
2013-10-15 11:10:00,12.83,12.93,12.82,12.9,88400.0,9.1716,9.2431,9.1644,9.2216,88400.0
2013-10-15 11:15:00,12.91,12.94,12.9,12.93,51600.0,9.2288,9.2502,9.2216,9.2431,51600.0
2013-10-15 11:20:00,12.93,12.96,12.93,12.95,42800.0,9.2431,9.2645,9.2431,9.2574,42800.0
2013-10-15 11:25:00,12.95,12.97,12.93,12.95,163600.0,9.2574,9.2717,9.2431,9.2574,163600.0
2013-10-15 11:30:00,12.96,13.01,12.95,12.97,279600.0,9.2645,9.3003,9.2574,9.2717,279600.0
2013-10-15 11:35:00,12.97,12.97,12.93,12.97,136400.0,9.2717,9.2717,9.2431,9.2717,136400.0
2013-10-15 11:40:00,12.96,12.96,12.94,12.95,233600.0,9.2645,9.2645,9.2502,9.2574,233600.0
2013-10-15 11:45:00,12.96,12.97,12.93,12.93,91200.0,9.2645,9.2717,9.2431,9.2431,91200.0
2013-10-15 11:50:00,12.93,12.95,12.93,12.94,73600.0,9.2431,9.2574,9.2431,9.2502,73600.0
2013-10-15 11:55:00,12.94,12.96,12.94,12.94,42800.0,9.2502,9.2645,9.2502,9.2502,42800.0
2013-10-15 12:00:00,12.94,12.94,12.9,12.91,62800.0,9.2502,9.2502,9.2216,9.2288,62800.0
2013-10-15 12:05:00,12.92,12.93,12.91,12.91,23200.0,9.2359,9.2431,9.2288,9.2288,23200.0
2013-10-15 12:10:00,12.91,12.91,12.87,12.87,60800.0,9.2288,9.2288,9.2002,9.2002,60800.0
2013-10-15 12:15:00,12.87,12.87,12.83,12.85,89600.0,9.2002,9.2002,9.1716,9.1859,89600.0
2013-10-15 12:20:00,12.85,12.88,12.85,12.88,38400.0,9.1859,9.2073,9.1859,9.2073,38400.0
2013-10-15 12:25:00,12.88,12.91,12.88,12.9,166000.0,9.2073,9.2288,9.2073,9.2216,166000.0
2013-10-15 12:30:00,12.9,12.91,12.88,12.91,24400.0,9.2216,9.2288,9.2073,9.2288,24400.0
2013-10-15 12:35:00,12.92,12.95,12.92,12.94,43600.0,9.2359,9.2574,9.2359,9.2502,43600.0
2013-10-15 12:40:00,12.94,12.95,12.94,12.95,17600.0,9.2502,9.2574,9.2502,9.2574,17600.0
2013-10-15 12:45:00,12.95,12.96,12.93,12.93,25600.0,9.2574,9.2645,9.2431,9.2431,25600.0
2013-10-15 12:50:00,12.93,12.94,12.93,12.94,53200.0,9.2431,9.2502,9.2431,9.2502,53200.0
2013-10-15 12:55:00,12.94,12.96,12.94,12.94,173600.0,9.2502,9.2645,9.2502,9.2502,173600.0
2013-10-15 13:00:00,12.95,12.95,12.92,12.92,26800.0,9.2574,9.2574,9.2359,9.2359,26800.0
2013-10-15 13:05:00,12.92,12.92,12.9,12.91,15200.0,9.2359,9.2359,9.2216,9.2288,15200.0
2013-10-15 13:10:00,12.92,12.92,12.9,12.92,26800.0,9.2359,9.2359,9.2216,9.2359,26800.0
2013-10-15 13:15:00,12.92,12.96,12.92,12.95,121200.0,9.2359,9.2645,9.2359,9.2574,121200.0
2013-10-15 13:20:00,12.95,12.95,12.93,12.95,24800.0,9.2574,9.2574,9.2431,9.2574,24800.0
2013-10-15 13:25:00,12.95,12.96,12.94,12.94,34400.0,9.2574,9.2645,9.2502,9.2502,34400.0
2013-10-15 13:30:00,12.94,12.95,12.93,12.94,26400.0,9.2502,9.2574,9.2431,9.2502,26400.0
2013-10-15 13:35:00,12.94,12.94,12.9,12.9,34400.0,9.2502,9.2502,9.2216,9.2216,34400.0
2013-10-15 13:40:00,12.9,12.91,12.89,12.91,26000.0,9.2216,9.2288,9.2145,9.2288,26000.0
2013-10-15 13:45:00,12.91,12.93,12.91,12.92,32000.0,9.2288,9.2431,9.2288,9.2359,32000.0
2013-10-15 13:50:00,12.92,12.94,12.92,12.92,82000.0,9.2359,9.2502,9.2359,9.2359,82000.0
2013-10-15 13:55:00,12.92,12.92,12.9,12.91,27600.0,9.2359,9.2359,9.2216,9.2288,27600.0
2013-10-15 14:00:00,12.91,12.93,12.91,12.93,34800.0,9.2288,9.2431,9.2288,9.2431,34800.0
2013-10-15 14:05:00,12.92,12.93,12.91,12.92,38800.0,9.2359,9.2431,9.2288,9.2359,38800.0
2013-10-15 14:10:00,12.92,12.93,12.9,12.93,72800.0,9.2359,9.2431,9.2216,9.2431,72800.0
2013-10-15 14:15:00,12.93,12.94,12.93,12.94,88400.0,9.2431,9.2502,9.2431,9.2502,88400.0
2013-10-15 14:20:00,12.94,12.94,12.9,12.9,102400.0,9.2502,9.2502,9.2216,9.2216,102400.0
2013-10-15 14:25:00,12.89,12.91,12.88,12.88,51600.0,9.2145,9.2288,9.2073,9.2073,51600.0
2013-10-15 14:30:00,12.88,12.88,12.85,12.85,29600.0,9.2073,9.2073,9.1859,9.1859,29600.0
2013-10-15 14:35:00,12.86,12.87,12.83,12.86,106400.0,9.193,9.2002,9.1716,9.193,106400.0
2013-10-15 14:40:00,12.85,12.86,12.83,12.85,40400.0,9.1859,9.193,9.1716,9.1859,40400.0
2013-10-15 14:45:00,12.85,12.89,12.84,12.89,222800.0,9.1859,9.2145,9.1787,9.2145,222800.0
2013-10-15 14:50:00,12.88,12.92,12.88,12.88,113600.0,9.2073,9.2359,9.2073,9.2073,113600.0
2013-10-15 14:55:00,12.88,12.9,12.88,12.9,16400.0,9.2073,9.2216,9.2073,9.2216,16400.0
2013-10-15 15:00:00,12.9,12.91,12.88,12.88,83600.0,9.2216,9.2288,9.2073,9.2073,83600.0
2013-10-15 15:05:00,12.88,12.91,12.88,12.91,98000.0,9.2073,9.2288,9.2073,9.2288,98000.0
2013-10-15 15:10:00,12.91,12.92,12.9,12.9,105200.0,9.2288,9.2359,9.2216,9.2216,105200.0
2013-10-15 15:15:00,12.9,12.9,12.88,12.9,41200.0,9.2216,9.2216,9.2073,9.2216,41200.0
2013-10-15 15:20:00,12.9,12.91,12.9,12.91,68000.0,9.2216,9.2288,9.2216,9.2288,68000.0
2013-10-15 15:25:00,12.9,12.91,12.9,12.91,135200.0,9.2216,9.2288,9.2216,9.2288,135200.0
2013-10-15 15:30:00,12.91,12.91,12.88,12.88,126400.0,9.2288,9.2288,9.2073,9.2073,126400.0
2013-10-15 15:35:00,12.88,12.89,12.88,12.88,92400.0,9.2073,9.2145,9.2073,9.2073,92400.0
2013-10-15 15:40:00,12.88,12.89,12.86,12.87,74000.0,9.2073,9.2145,9.193,9.2002,74000.0
2013-10-15 15:45:00,12.87,12.87,12.84,12.84,191600.0,9.2002,9.2002,9.1787,9.1787,191600.0
2013-10-15 15:50:00,12.84,12.85,12.83,12.85,146800.0,9.1787,9.1859,9.1716,9.1859,146800.0
2013-10-15 15:55:00,12.84,12.85,12.82,12.83,457600.0,9.1787,9.1859,9.1644,9.1716,457600.0
2013-10-16 09:30:00,12.87,12.99,12.87,12.97,113600.0,9.2002,9.286,9.2002,9.2717,113600.0
2013-10-16 09:35:00,12.97,12.99,12.87,12.89,99200.0,9.2717,9.286,9.2002,9.2145,99200.0
2013-10-16 09:40:00,12.89,12.89,12.84,12.86,65200.0,9.2145,9.2145,9.1787,9.193,65200.0
2013-10-16 09:45:00,12.86,12.87,12.84,12.85,42000.0,9.193,9.2002,9.1787,9.1859,42000.0
2013-10-16 09:50:00,12.87,12.88,12.86,12.88,252000.0,9.2002,9.2073,9.193,9.2073,252000.0
2013-10-16 09:55:00,12.88,12.88,12.83,12.88,194800.0,9.2073,9.2073,9.1716,9.2073,194800.0
2013-10-16 10:00:00,12.88,12.89,12.87,12.88,106800.0,9.2073,9.2145,9.2002,9.2073,106800.0
2013-10-16 10:05:00,12.88,12.88,12.82,12.84,186400.0,9.2073,9.2073,9.1644,9.1787,186400.0
2013-10-16 10:10:00,12.84,12.85,12.78,12.81,210400.0,9.1787,9.1859,9.1359,9.1573,210400.0
2013-10-16 10:15:00,12.81,12.85,12.81,12.83,214000.0,9.1573,9.1859,9.1573,9.1716,214000.0
2013-10-16 10:20:00,12.84,12.84,12.81,12.81,70800.0,9.1787,9.1787,9.1573,9.1573,70800.0
2013-10-16 10:25:00,12.82,12.84,12.81,12.83,31600.0,9.1644,9.1787,9.1573,9.1716,31600.0
2013-10-16 10:30:00,12.83,12.84,12.83,12.83,46000.0,9.1716,9.1787,9.1716,9.1716,46000.0
2013-10-16 10:35:00,12.83,12.83,12.81,12.81,49600.0,9.1716,9.1716,9.1573,9.1573,49600.0
2013-10-16 10:40:00,12.81,12.83,12.81,12.82,76800.0,9.1573,9.1716,9.1573,9.1644,76800.0
2013-10-16 10:45:00,12.81,12.82,12.78,12.79,154000.0,9.1573,9.1644,9.1359,9.143,154000.0
2013-10-16 10:50:00,12.79,12.8,12.76,12.77,110000.0,9.143,9.1501,9.1216,9.1287,110000.0
2013-10-16 10:55:00,12.78,12.79,12.77,12.78,73600.0,9.1359,9.143,9.1287,9.1359,73600.0
2013-10-16 11:00:00,12.78,12.81,12.78,12.79,82800.0,9.1359,9.1573,9.1359,9.143,82800.0
2013-10-16 11:05:00,12.79,12.81,12.78,12.79,56400.0,9.143,9.1573,9.1359,9.143,56400.0
2013-10-16 11:10:00,12.79,12.8,12.79,12.8,78400.0,9.143,9.1501,9.143,9.1501,78400.0
2013-10-16 11:15:00,12.8,12.81,12.8,12.8,75600.0,9.1501,9.1573,9.1501,9.1501,75600.0
2013-10-16 11:20:00,12.8,12.8,12.76,12.78,152800.0,9.1501,9.1501,9.1216,9.1359,152800.0
2013-10-16 11:25:00,12.78,12.78,12.76,12.77,32400.0,9.1359,9.1359,9.1216,9.1287,32400.0
2013-10-16 11:30:00,12.78,12.78,12.76,12.78,31200.0,9.1359,9.1359,9.1216,9.1359,31200.0
2013-10-16 11:35:00,12.78,12.8,12.78,12.8,72800.0,9.1359,9.1501,9.1359,9.1501,72800.0
2013-10-16 11:40:00,12.79,12.8,12.77,12.8,31200.0,9.143,9.1501,9.1287,9.1501,31200.0
2013-10-16 11:45:00,12.8,12.8,12.78,12.78,44000.0,9.1501,9.1501,9.1359,9.1359,44000.0
2013-10-16 11:50:00,12.78,12.79,12.78,12.79,43600.0,9.1359,9.143,9.1359,9.143,43600.0
2013-10-16 11:55:00,12.8,12.8,12.79,12.79,26400.0,9.1501,9.1501,9.143,9.143,26400.0
2013-10-16 12:00:00,12.79,12.8,12.78,12.79,46400.0,9.143,9.1501,9.1359,9.143,46400.0
2013-10-16 12:05:00,12.79,12.8,12.79,12.8,60000.0,9.143,9.1501,9.143,9.1501,60000.0
2013-10-16 12:10:00,12.8,12.8,12.78,12.78,60800.0,9.1501,9.1501,9.1359,9.1359,60800.0
2013-10-16 12:15:00,12.78,12.79,12.78,12.79,72400.0,9.1359,9.143,9.1359,9.143,72400.0
2013-10-16 12:20:00,12.78,12.79,12.78,12.78,66000.0,9.1359,9.143,9.1359,9.1359,66000.0
2013-10-16 12:25:00,12.79,12.8,12.78,12.79,408800.0,9.143,9.1501,9.1359,9.143,408800.0
2013-10-16 12:30:00,12.79,12.83,12.78,12.83,212800.0,9.143,9.1716,9.1359,9.1716,212800.0
2013-10-16 12:35:00,12.82,12.84,12.81,12.84,76800.0,9.1644,9.1787,9.1573,9.1787,76800.0
2013-10-16 12:40:00,12.84,12.84,12.83,12.84,91200.0,9.1787,9.1787,9.1716,9.1787,91200.0
2013-10-16 12:45:00,12.84,12.85,12.84,12.84,167600.0,9.1787,9.1859,9.1787,9.1787,167600.0
2013-10-16 12:50:00,12.84,12.86,12.84,12.86,140000.0,9.1787,9.193,9.1787,9.193,140000.0
2013-10-16 12:55:00,12.85,12.86,12.84,12.85,273200.0,9.1859,9.193,9.1787,9.1859,273200.0
2013-10-16 13:00:00,12.85,12.86,12.85,12.86,60400.0,9.1859,9.193,9.1859,9.193,60400.0
2013-10-16 13:05:00,12.86,12.86,12.84,12.85,71200.0,9.193,9.193,9.1787,9.1859,71200.0
2013-10-16 13:10:00,12.85,12.85,12.84,12.84,88000.0,9.1859,9.1859,9.1787,9.1787,88000.0
2013-10-16 13:15:00,12.84,12.85,12.83,12.84,53200.0,9.1787,9.1859,9.1716,9.1787,53200.0
2013-10-16 13:20:00,12.84,12.84,12.81,12.82,59200.0,9.1787,9.1787,9.1573,9.1644,59200.0
2013-10-16 13:25:00,12.82,12.85,12.82,12.85,87200.0,9.1644,9.1859,9.1644,9.1859,87200.0
2013-10-16 13:30:00,12.86,12.87,12.85,12.87,78000.0,9.193,9.2002,9.1859,9.2002,78000.0
2013-10-16 13:35:00,12.87,12.88,12.86,12.88,55200.0,9.2002,9.2073,9.193,9.2073,55200.0
2013-10-16 13:40:00,12.88,12.88,12.85,12.85,108800.0,9.2073,9.2073,9.1859,9.1859,108800.0
2013-10-16 13:45:00,12.85,12.86,12.85,12.85,83200.0,9.1859,9.193,9.1859,9.1859,83200.0
2013-10-16 13:50:00,12.85,12.86,12.85,12.85,73600.0,9.1859,9.193,9.1859,9.1859,73600.0
2013-10-16 13:55:00,12.85,12.85,12.84,12.85,33200.0,9.1859,9.1859,9.1787,9.1859,33200.0
2013-10-16 14:00:00,12.85,12.86,12.85,12.85,30800.0,9.1859,9.193,9.1859,9.1859,30800.0
2013-10-16 14:05:00,12.85,12.87,12.84,12.87,60800.0,9.1859,9.2002,9.1787,9.2002,60800.0
2013-10-16 14:10:00,12.87,12.88,12.87,12.88,102000.0,9.2002,9.2073,9.2002,9.2073,102000.0
2013-10-16 14:15:00,12.88,12.9,12.88,12.9,50000.0,9.2073,9.2216,9.2073,9.2216,50000.0
2013-10-16 14:20:00,12.9,12.91,12.9,12.9,80400.0,9.2216,9.2288,9.2216,9.2216,80400.0
2013-10-16 14:25:00,12.9,12.9,12.87,12.87,59600.0,9.2216,9.2216,9.2002,9.2002,59600.0
2013-10-16 14:30:00,12.87,12.9,12.87,12.89,57200.0,9.2002,9.2216,9.2002,9.2145,57200.0
2013-10-16 14:35:00,12.89,12.9,12.89,12.89,46000.0,9.2145,9.2216,9.2145,9.2145,46000.0
2013-10-16 14:40:00,12.89,12.9,12.88,12.89,48800.0,9.2145,9.2216,9.2073,9.2145,48800.0
2013-10-16 14:45:00,12.89,12.9,12.89,12.9,30000.0,9.2145,9.2216,9.2145,9.2216,30000.0
2013-10-16 14:50:00,12.9,12.9,12.88,12.89,70800.0,9.2216,9.2216,9.2073,9.2145,70800.0
2013-10-16 14:55:00,12.89,12.9,12.89,12.9,33200.0,9.2145,9.2216,9.2145,9.2216,33200.0
2013-10-16 15:00:00,12.9,12.9,12.89,12.89,38800.0,9.2216,9.2216,9.2145,9.2145,38800.0
2013-10-16 15:05:00,12.89,12.9,12.89,12.9,53200.0,9.2145,9.2216,9.2145,9.2216,53200.0
2013-10-16 15:10:00,12.9,12.92,12.9,12.91,48000.0,9.2216,9.2359,9.2216,9.2288,48000.0
2013-10-16 15:15:00,12.92,12.93,12.92,12.93,54400.0,9.2359,9.2431,9.2359,9.2431,54400.0
2013-10-16 15:20:00,12.93,12.93,12.92,12.92,77200.0,9.2431,9.2431,9.2359,9.2359,77200.0
2013-10-16 15:25:00,12.92,12.93,12.9,12.91,73200.0,9.2359,9.2431,9.2216,9.2288,73200.0
2013-10-16 15:30:00,12.91,12.92,12.91,12.91,57200.0,9.2288,9.2359,9.2288,9.2288,57200.0
2013-10-16 15:35:00,12.92,12.93,12.92,12.93,48000.0,9.2359,9.2431,9.2359,9.2431,48000.0
2013-10-16 15:40:00,12.93,12.93,12.92,12.92,105200.0,9.2431,9.2431,9.2359,9.2359,105200.0
2013-10-16 15:45:00,12.92,12.92,12.91,12.91,196000.0,9.2359,9.2359,9.2288,9.2288,196000.0
2013-10-16 15:50:00,12.91,12.92,12.91,12.92,207200.0,9.2288,9.2359,9.2288,9.2359,207200.0
2013-10-16 15:55:00,12.92,12.92,12.91,12.92,212400.0,9.2359,9.2359,9.2288,9.2359,212400.0
2013-10-17 09:30:00,12.92,12.92,12.85,12.88,115600.0,9.2359,9.2359,9.1859,9.2073,115600.0
2013-10-17 09:35:00,12.89,12.92,12.88,12.89,39200.0,9.2145,9.2359,9.2073,9.2145,39200.0
2013-10-17 09:40:00,12.89,12.95,12.89,12.93,49600.0,9.2145,9.2574,9.2145,9.2431,49600.0
2013-10-17 09:45:00,12.93,12.95,12.92,12.95,22400.0,9.2431,9.2574,9.2359,9.2574,22400.0
2013-10-17 09:50:00,12.96,12.97,12.92,12.92,67600.0,9.2645,9.2717,9.2359,9.2359,67600.0
2013-10-17 09:55:00,12.93,13.0,12.93,13.0,92400.0,9.2431,9.2931,9.2431,9.2931,92400.0
2013-10-17 10:00:00,12.99,13.07,12.99,13.06,243200.0,9.286,9.3432,9.286,9.336,243200.0
2013-10-17 10:05:00,13.06,13.11,13.04,13.06,320000.0,9.336,9.3718,9.3217,9.336,320000.0
2013-10-17 10:10:00,13.05,13.06,12.99,13.0,144800.0,9.3289,9.336,9.286,9.2931,144800.0
2013-10-17 10:15:00,13.02,13.06,13.01,13.06,34400.0,9.3074,9.336,9.3003,9.336,34400.0
2013-10-17 10:20:00,13.06,13.06,13.02,13.02,93200.0,9.336,9.336,9.3074,9.3074,93200.0
2013-10-17 10:25:00,13.01,13.05,13.01,13.04,161600.0,9.3003,9.3289,9.3003,9.3217,161600.0
2013-10-17 10:30:00,13.05,13.05,13.01,13.01,138800.0,9.3289,9.3289,9.3003,9.3003,138800.0
2013-10-17 10:35:00,13.01,13.05,13.01,13.05,129200.0,9.3003,9.3289,9.3003,9.3289,129200.0
2013-10-17 10:40:00,13.05,13.06,13.05,13.06,246400.0,9.3289,9.336,9.3289,9.336,246400.0
2013-10-17 10:45:00,13.06,13.07,13.05,13.06,141200.0,9.336,9.3432,9.3289,9.336,141200.0
2013-10-17 10:50:00,13.06,13.06,13.06,13.06,80000.0,9.336,9.336,9.336,9.336,80000.0
2013-10-17 10:55:00,13.06,13.06,13.05,13.06,370800.0,9.336,9.336,9.3289,9.336,370800.0
2013-10-17 11:00:00,13.06,13.06,13.05,13.05,100400.0,9.336,9.336,9.3289,9.3289,100400.0
2013-10-17 11:05:00,13.05,13.06,13.04,13.06,94800.0,9.3289,9.336,9.3217,9.336,94800.0
2013-10-17 11:10:00,13.06,13.06,13.04,13.06,32000.0,9.336,9.336,9.3217,9.336,32000.0
2013-10-17 11:15:00,13.05,13.06,13.04,13.04,70000.0,9.3289,9.336,9.3217,9.3217,70000.0
2013-10-17 11:20:00,13.04,13.06,13.04,13.05,38000.0,9.3217,9.336,9.3217,9.3289,38000.0
2013-10-17 11:25:00,13.05,13.06,13.03,13.05,110000.0,9.3289,9.336,9.3146,9.3289,110000.0
2013-10-17 11:30:00,13.05,13.05,13.04,13.04,79200.0,9.3289,9.3289,9.3217,9.3217,79200.0
2013-10-17 11:35:00,13.04,13.05,13.02,13.03,14400.0,9.3217,9.3289,9.3074,9.3146,14400.0
2013-10-17 11:40:00,13.03,13.05,13.03,13.05,64000.0,9.3146,9.3289,9.3146,9.3289,64000.0
2013-10-17 11:45:00,13.05,13.06,13.04,13.05,202400.0,9.3289,9.336,9.3217,9.3289,202400.0
2013-10-17 11:50:00,13.05,13.06,13.04,13.06,42000.0,9.3289,9.336,9.3217,9.336,42000.0
2013-10-17 11:55:00,13.06,13.06,13.05,13.05,159600.0,9.336,9.336,9.3289,9.3289,159600.0
2013-10-17 12:00:00,13.05,13.05,13.03,13.04,72000.0,9.3289,9.3289,9.3146,9.3217,72000.0
2013-10-17 12:05:00,13.04,13.04,13.01,13.03,39600.0,9.3217,9.3217,9.3003,9.3146,39600.0
2013-10-17 12:10:00,13.03,13.05,13.03,13.04,52800.0,9.3146,9.3289,9.3146,9.3217,52800.0
2013-10-17 12:15:00,13.05,13.05,13.04,13.05,26400.0,9.3289,9.3289,9.3217,9.3289,26400.0
2013-10-17 12:20:00,13.05,13.06,13.05,13.06,58800.0,9.3289,9.336,9.3289,9.336,58800.0
2013-10-17 12:25:00,13.06,13.06,13.06,13.06,65200.0,9.336,9.336,9.336,9.336,65200.0
2013-10-17 12:30:00,13.06,13.06,13.06,13.06,44000.0,9.336,9.336,9.336,9.336,44000.0
2013-10-17 12:35:00,13.06,13.06,13.06,13.06,98400.0,9.336,9.336,9.336,9.336,98400.0
2013-10-17 12:40:00,13.06,13.08,13.06,13.08,89600.0,9.336,9.3503,9.336,9.3503,89600.0
2013-10-17 12:45:00,13.09,13.1,13.08,13.1,68400.0,9.3575,9.3646,9.3503,9.3646,68400.0
2013-10-17 12:50:00,13.1,13.12,13.09,13.09,80800.0,9.3646,9.3789,9.3575,9.3575,80800.0
2013-10-17 12:55:00,13.09,13.09,13.07,13.09,43600.0,9.3575,9.3575,9.3432,9.3575,43600.0
2013-10-17 13:00:00,13.1,13.11,13.1,13.1,32400.0,9.3646,9.3718,9.3646,9.3646,32400.0
2013-10-17 13:05:00,13.1,13.11,13.09,13.11,33200.0,9.3646,9.3718,9.3575,9.3718,33200.0
2013-10-17 13:10:00,13.11,13.14,13.11,13.12,118400.0,9.3718,9.3932,9.3718,9.3789,118400.0
2013-10-17 13:15:00,13.12,13.13,13.1,13.1,46800.0,9.3789,9.386,9.3646,9.3646,46800.0
2013-10-17 13:20:00,13.1,13.1,13.09,13.1,18000.0,9.3646,9.3646,9.3575,9.3646,18000.0
2013-10-17 13:25:00,13.1,13.11,13.1,13.11,57200.0,9.3646,9.3718,9.3646,9.3718,57200.0
2013-10-17 13:30:00,13.11,13.11,13.1,13.1,29600.0,9.3718,9.3718,9.3646,9.3646,29600.0
2013-10-17 13:35:00,13.09,13.09,13.06,13.06,50400.0,9.3575,9.3575,9.336,9.336,50400.0
2013-10-17 13:40:00,13.06,13.06,13.05,13.05,50400.0,9.336,9.336,9.3289,9.3289,50400.0
2013-10-17 13:45:00,13.05,13.06,13.03,13.03,39200.0,9.3289,9.336,9.3146,9.3146,39200.0
2013-10-17 13:50:00,13.03,13.04,13.03,13.04,34400.0,9.3146,9.3217,9.3146,9.3217,34400.0
2013-10-17 13:55:00,13.04,13.05,13.03,13.05,31600.0,9.3217,9.3289,9.3146,9.3289,31600.0
2013-10-17 14:00:00,13.05,13.06,13.05,13.06,19600.0,9.3289,9.336,9.3289,9.336,19600.0
2013-10-17 14:05:00,13.06,13.06,13.05,13.05,77600.0,9.336,9.336,9.3289,9.3289,77600.0
2013-10-17 14:10:00,13.05,13.06,13.03,13.04,49600.0,9.3289,9.336,9.3146,9.3217,49600.0
2013-10-17 14:15:00,13.03,13.05,13.03,13.04,18800.0,9.3146,9.3289,9.3146,9.3217,18800.0
2013-10-17 14:20:00,13.04,13.06,13.04,13.06,26000.0,9.3217,9.336,9.3217,9.336,26000.0
2013-10-17 14:25:00,13.07,13.07,13.06,13.07,26800.0,9.3432,9.3432,9.336,9.3432,26800.0
2013-10-17 14:30:00,13.08,13.08,13.06,13.06,28400.0,9.3503,9.3503,9.336,9.336,28400.0
2013-10-17 14:35:00,13.06,13.08,13.06,13.08,30000.0,9.336,9.3503,9.336,9.3503,30000.0
2013-10-17 14:40:00,13.08,13.09,13.08,13.09,31200.0,9.3503,9.3575,9.3503,9.3575,31200.0
2013-10-17 14:45:00,13.09,13.09,13.07,13.07,35200.0,9.3575,9.3575,9.3432,9.3432,35200.0
2013-10-17 14:50:00,13.07,13.09,13.07,13.08,29600.0,9.3432,9.3575,9.3432,9.3503,29600.0
2013-10-17 14:55:00,13.09,13.11,13.09,13.11,27600.0,9.3575,9.3718,9.3575,9.3718,27600.0
2013-10-17 15:00:00,13.11,13.11,13.09,13.1,57200.0,9.3718,9.3718,9.3575,9.3646,57200.0
2013-10-17 15:05:00,13.1,13.11,13.09,13.1,50800.0,9.3646,9.3718,9.3575,9.3646,50800.0
2013-10-17 15:10:00,13.1,13.11,13.1,13.1,34800.0,9.3646,9.3718,9.3646,9.3646,34800.0
2013-10-17 15:15:00,13.11,13.11,13.1,13.11,30000.0,9.3718,9.3718,9.3646,9.3718,30000.0
2013-10-17 15:20:00,13.11,13.12,13.11,13.12,47600.0,9.3718,9.3789,9.3718,9.3789,47600.0
2013-10-17 15:25:00,13.12,13.13,13.12,13.13,114400.0,9.3789,9.386,9.3789,9.386,114400.0
2013-10-17 15:30:00,13.13,13.14,13.12,13.14,51200.0,9.386,9.3932,9.3789,9.3932,51200.0
2013-10-17 15:35:00,13.14,13.14,13.13,13.14,58800.0,9.3932,9.3932,9.386,9.3932,58800.0
2013-10-17 15:40:00,13.14,13.15,13.13,13.14,118000.0,9.3932,9.4003,9.386,9.3932,118000.0
2013-10-17 15:45:00,13.15,13.17,13.15,13.16,133600.0,9.4003,9.4146,9.4003,9.4075,133600.0
2013-10-17 15:50:00,13.16,13.18,13.14,13.15,171200.0,9.4075,9.4218,9.3932,9.4003,171200.0
2013-10-17 15:55:00,13.15,13.17,13.14,13.17,412000.0,9.4003,9.4146,9.3932,9.4146,412000.0
2013-10-18 09:30:00,13.26,13.26,13.13,13.14,311600.0,9.479,9.479,9.386,9.3932,311600.0
2013-10-18 09:35:00,13.14,13.15,13.05,13.11,109200.0,9.3932,9.4003,9.3289,9.3718,109200.0
2013-10-18 09:40:00,13.11,13.14,13.01,13.02,188400.0,9.3718,9.3932,9.3003,9.3074,188400.0
2013-10-18 09:45:00,13.03,13.15,13.03,13.13,84800.0,9.3146,9.4003,9.3146,9.386,84800.0
2013-10-18 09:50:00,13.14,13.21,13.13,13.2,48400.0,9.3932,9.4432,9.386,9.4361,48400.0
2013-10-18 09:55:00,13.21,13.24,13.18,13.22,80800.0,9.4432,9.4647,9.4218,9.4504,80800.0
2013-10-18 10:00:00,13.22,13.24,13.21,13.24,73600.0,9.4504,9.4647,9.4432,9.4647,73600.0
2013-10-18 10:05:00,13.23,13.28,13.22,13.28,107200.0,9.4575,9.4933,9.4504,9.4933,107200.0
2013-10-18 10:10:00,13.28,13.31,13.28,13.28,60000.0,9.4933,9.5147,9.4933,9.4933,60000.0
2013-10-18 10:15:00,13.28,13.28,13.24,13.24,58000.0,9.4933,9.4933,9.4647,9.4647,58000.0
2013-10-18 10:20:00,13.24,13.24,13.19,13.2,42800.0,9.4647,9.4647,9.4289,9.4361,42800.0
2013-10-18 10:25:00,13.2,13.2,13.17,13.18,56800.0,9.4361,9.4361,9.4146,9.4218,56800.0
2013-10-18 10:30:00,13.18,13.19,13.17,13.18,56400.0,9.4218,9.4289,9.4146,9.4218,56400.0
2013-10-18 10:35:00,13.19,13.19,13.18,13.18,40400.0,9.4289,9.4289,9.4218,9.4218,40400.0
2013-10-18 10:40:00,13.19,13.22,13.18,13.22,50000.0,9.4289,9.4504,9.4218,9.4504,50000.0
2013-10-18 10:45:00,13.22,13.24,13.22,13.24,45600.0,9.4504,9.4647,9.4504,9.4647,45600.0
2013-10-18 10:50:00,13.24,13.26,13.23,13.25,58400.0,9.4647,9.479,9.4575,9.4718,58400.0
2013-10-18 10:55:00,13.25,13.27,13.24,13.26,45200.0,9.4718,9.4861,9.4647,9.479,45200.0
2013-10-18 11:00:00,13.26,13.27,13.24,13.27,123600.0,9.479,9.4861,9.4647,9.4861,123600.0
2013-10-18 11:05:00,13.27,13.3,13.26,13.29,89200.0,9.4861,9.5076,9.479,9.5004,89200.0
2013-10-18 11:10:00,13.28,13.38,13.28,13.37,200800.0,9.4933,9.5648,9.4933,9.5576,200800.0
2013-10-18 11:15:00,13.37,13.37,13.32,13.34,86800.0,9.5576,9.5576,9.5219,9.5362,86800.0
2013-10-18 11:20:00,13.33,13.36,13.32,13.36,65600.0,9.529,9.5505,9.5219,9.5505,65600.0
2013-10-18 11:25:00,13.36,13.37,13.35,13.37,55200.0,9.5505,9.5576,9.5433,9.5576,55200.0
2013-10-18 11:30:00,13.37,13.37,13.35,13.37,44400.0,9.5576,9.5576,9.5433,9.5576,44400.0
2013-10-18 11:35:00,13.36,13.38,13.36,13.37,71200.0,9.5505,9.5648,9.5505,9.5576,71200.0
2013-10-18 11:40:00,13.37,13.38,13.37,13.37,57200.0,9.5576,9.5648,9.5576,9.5576,57200.0
2013-10-18 11:45:00,13.38,13.38,13.36,13.37,64400.0,9.5648,9.5648,9.5505,9.5576,64400.0
2013-10-18 11:50:00,13.37,13.37,13.34,13.34,99600.0,9.5576,9.5576,9.5362,9.5362,99600.0
2013-10-18 11:55:00,13.35,13.36,13.34,13.36,52000.0,9.5433,9.5505,9.5362,9.5505,52000.0
2013-10-18 12:00:00,13.36,13.37,13.35,13.36,37200.0,9.5505,9.5576,9.5433,9.5505,37200.0
2013-10-18 12:05:00,13.37,13.38,13.36,13.38,71600.0,9.5576,9.5648,9.5505,9.5648,71600.0
2013-10-18 12:10:00,13.38,13.38,13.37,13.37,60400.0,9.5648,9.5648,9.5576,9.5576,60400.0
2013-10-18 12:15:00,13.37,13.38,13.37,13.38,42400.0,9.5576,9.5648,9.5576,9.5648,42400.0
2013-10-18 12:20:00,13.38,13.39,13.37,13.38,83200.0,9.5648,9.5719,9.5576,9.5648,83200.0
2013-10-18 12:25:00,13.38,13.39,13.38,13.38,70000.0,9.5648,9.5719,9.5648,9.5648,70000.0
2013-10-18 12:30:00,13.38,13.39,13.38,13.39,34400.0,9.5648,9.5719,9.5648,9.5719,34400.0
2013-10-18 12:35:00,13.39,13.41,13.38,13.39,130800.0,9.5719,9.5862,9.5648,9.5719,130800.0
2013-10-18 12:40:00,13.39,13.39,13.35,13.35,48000.0,9.5719,9.5719,9.5433,9.5433,48000.0
2013-10-18 12:45:00,13.35,13.36,13.34,13.36,81600.0,9.5433,9.5505,9.5362,9.5505,81600.0
2013-10-18 12:50:00,13.35,13.37,13.35,13.37,26400.0,9.5433,9.5576,9.5433,9.5576,26400.0
2013-10-18 12:55:00,13.37,13.37,13.36,13.36,24000.0,9.5576,9.5576,9.5505,9.5505,24000.0
2013-10-18 13:00:00,13.36,13.37,13.36,13.37,39200.0,9.5505,9.5576,9.5505,9.5576,39200.0
2013-10-18 13:05:00,13.37,13.38,13.37,13.37,22400.0,9.5576,9.5648,9.5576,9.5576,22400.0
2013-10-18 13:10:00,13.37,13.38,13.37,13.38,32400.0,9.5576,9.5648,9.5576,9.5648,32400.0
2013-10-18 13:15:00,13.38,13.4,13.38,13.4,56000.0,9.5648,9.5791,9.5648,9.5791,56000.0
2013-10-18 13:20:00,13.39,13.42,13.39,13.42,126400.0,9.5719,9.5934,9.5719,9.5934,126400.0
2013-10-18 13:25:00,13.41,13.43,13.41,13.42,20800.0,9.5862,9.6005,9.5862,9.5934,20800.0
2013-10-18 13:30:00,13.42,13.42,13.39,13.39,30400.0,9.5934,9.5934,9.5719,9.5719,30400.0
2013-10-18 13:35:00,13.39,13.39,13.38,13.39,29200.0,9.5719,9.5719,9.5648,9.5719,29200.0
2013-10-18 13:40:00,13.39,13.41,13.38,13.41,21600.0,9.5719,9.5862,9.5648,9.5862,21600.0
2013-10-18 13:45:00,13.4,13.42,13.4,13.4,28400.0,9.5791,9.5934,9.5791,9.5791,28400.0
2013-10-18 13:50:00,13.41,13.42,13.4,13.4,63200.0,9.5862,9.5934,9.5791,9.5791,63200.0
2013-10-18 13:55:00,13.4,13.41,13.39,13.4,42400.0,9.5791,9.5862,9.5719,9.5791,42400.0
2013-10-18 14:00:00,13.39,13.39,13.36,13.37,40800.0,9.5719,9.5719,9.5505,9.5576,40800.0
2013-10-18 14:05:00,13.37,13.37,13.36,13.37,23600.0,9.5576,9.5576,9.5505,9.5576,23600.0
2013-10-18 14:10:00,13.36,13.37,13.32,13.34,120000.0,9.5505,9.5576,9.5219,9.5362,120000.0
2013-10-18 14:15:00,13.34,13.34,13.33,13.33,44400.0,9.5362,9.5362,9.529,9.529,44400.0
2013-10-18 14:20:00,13.33,13.36,13.33,13.36,48800.0,9.529,9.5505,9.529,9.5505,48800.0
2013-10-18 14:25:00,13.36,13.37,13.35,13.37,25200.0,9.5505,9.5576,9.5433,9.5576,25200.0
2013-10-18 14:30:00,13.37,13.42,13.37,13.41,108800.0,9.5576,9.5934,9.5576,9.5862,108800.0
2013-10-18 14:35:00,13.41,13.45,13.41,13.45,116400.0,9.5862,9.6148,9.5862,9.6148,116400.0
2013-10-18 14:40:00,13.45,13.45,13.44,13.44,54400.0,9.6148,9.6148,9.6077,9.6077,54400.0
2013-10-18 14:45:00,13.44,13.48,13.44,13.48,113200.0,9.6077,9.6362,9.6077,9.6362,113200.0
2013-10-18 14:50:00,13.48,13.49,13.47,13.47,132800.0,9.6362,9.6434,9.6291,9.6291,132800.0
2013-10-18 14:55:00,13.47,13.48,13.46,13.48,84800.0,9.6291,9.6362,9.622,9.6362,84800.0
2013-10-18 15:00:00,13.47,13.48,13.46,13.47,85200.0,9.6291,9.6362,9.622,9.6291,85200.0
2013-10-18 15:05:00,13.47,13.47,13.45,13.46,145600.0,9.6291,9.6291,9.6148,9.622,145600.0
2013-10-18 15:10:00,13.45,13.48,13.45,13.48,100000.0,9.6148,9.6362,9.6148,9.6362,100000.0
2013-10-18 15:15:00,13.48,13.48,13.47,13.48,178000.0,9.6362,9.6362,9.6291,9.6362,178000.0
2013-10-18 15:20:00,13.48,13.49,13.47,13.47,128800.0,9.6362,9.6434,9.6291,9.6291,128800.0
2013-10-18 15:25:00,13.47,13.49,13.47,13.49,92400.0,9.6291,9.6434,9.6291,9.6434,92400.0
2013-10-18 15:30:00,13.49,13.5,13.48,13.49,196800.0,9.6434,9.6505,9.6362,9.6434,196800.0
2013-10-18 15:35:00,13.49,13.5,13.47,13.47,107200.0,9.6434,9.6505,9.6291,9.6291,107200.0
2013-10-18 15:40:00,13.47,13.48,13.47,13.47,62000.0,9.6291,9.6362,9.6291,9.6291,62000.0
2013-10-18 15:45:00,13.47,13.49,13.47,13.47,206400.0,9.6291,9.6434,9.6291,9.6291,206400.0
2013-10-18 15:50:00,13.47,13.48,13.46,13.48,167200.0,9.6291,9.6362,9.622,9.6362,167200.0
2013-10-18 15:55:00,13.47,13.47,13.46,13.47,210400.0,9.6291,9.6291,9.622,9.6291,210400.0
2013-10-21 09:30:00,13.57,13.59,13.48,13.48,332000.0,9.7006,9.7149,9.6362,9.6362,332000.0
2013-10-21 09:35:00,13.47,13.48,13.37,13.41,173600.0,9.6291,9.6362,9.5576,9.5862,173600.0
2013-10-21 09:40:00,13.42,13.42,13.38,13.39,101200.0,9.5934,9.5934,9.5648,9.5719,101200.0
2013-10-21 09:45:00,13.39,13.41,13.38,13.41,60800.0,9.5719,9.5862,9.5648,9.5862,60800.0
2013-10-21 09:50:00,13.4,13.43,13.39,13.42,99200.0,9.5791,9.6005,9.5719,9.5934,99200.0
2013-10-21 09:55:00,13.42,13.46,13.4,13.45,32400.0,9.5934,9.622,9.5791,9.6148,32400.0
2013-10-21 10:00:00,13.46,13.49,13.44,13.47,62000.0,9.622,9.6434,9.6077,9.6291,62000.0
2013-10-21 10:05:00,13.49,13.49,13.46,13.46,51600.0,9.6434,9.6434,9.622,9.622,51600.0
2013-10-21 10:10:00,13.46,13.46,13.37,13.37,66800.0,9.622,9.622,9.5576,9.5576,66800.0
2013-10-21 10:15:00,13.37,13.38,13.36,13.38,35600.0,9.5576,9.5648,9.5505,9.5648,35600.0
2013-10-21 10:20:00,13.38,13.42,13.38,13.41,51200.0,9.5648,9.5934,9.5648,9.5862,51200.0
2013-10-21 10:25:00,13.41,13.41,13.37,13.38,36800.0,9.5862,9.5862,9.5576,9.5648,36800.0
2013-10-21 10:30:00,13.38,13.39,13.34,13.39,54000.0,9.5648,9.5719,9.5362,9.5719,54000.0
2013-10-21 10:35:00,13.38,13.4,13.38,13.39,32400.0,9.5648,9.5791,9.5648,9.5719,32400.0
2013-10-21 10:40:00,13.4,13.4,13.38,13.4,33600.0,9.5791,9.5791,9.5648,9.5791,33600.0
2013-10-21 10:45:00,13.38,13.4,13.37,13.4,128400.0,9.5648,9.5791,9.5576,9.5791,128400.0
2013-10-21 10:50:00,13.39,13.42,13.39,13.42,114400.0,9.5719,9.5934,9.5719,9.5934,114400.0
2013-10-21 10:55:00,13.42,13.47,13.41,13.45,102400.0,9.5934,9.6291,9.5862,9.6148,102400.0
2013-10-21 11:00:00,13.44,13.45,13.43,13.44,34800.0,9.6077,9.6148,9.6005,9.6077,34800.0
2013-10-21 11:05:00,13.44,13.46,13.44,13.46,26400.0,9.6077,9.622,9.6077,9.622,26400.0
2013-10-21 11:10:00,13.45,13.46,13.45,13.45,24000.0,9.6148,9.622,9.6148,9.6148,24000.0
2013-10-21 11:15:00,13.45,13.52,13.45,13.49,103200.0,9.6148,9.6648,9.6148,9.6434,103200.0
2013-10-21 11:20:00,13.49,13.52,13.49,13.5,134000.0,9.6434,9.6648,9.6434,9.6505,134000.0
2013-10-21 11:25:00,13.5,13.52,13.5,13.51,183600.0,9.6505,9.6648,9.6505,9.6577,183600.0
2013-10-21 11:30:00,13.51,13.53,13.5,13.52,59200.0,9.6577,9.672,9.6505,9.6648,59200.0
2013-10-21 11:35:00,13.52,13.53,13.51,13.52,44400.0,9.6648,9.672,9.6577,9.6648,44400.0
2013-10-21 11:40:00,13.51,13.53,13.51,13.52,38400.0,9.6577,9.672,9.6577,9.6648,38400.0
2013-10-21 11:45:00,13.51,13.52,13.51,13.52,34800.0,9.6577,9.6648,9.6577,9.6648,34800.0
2013-10-21 11:50:00,13.52,13.54,13.51,13.54,69600.0,9.6648,9.6791,9.6577,9.6791,69600.0
2013-10-21 11:55:00,13.54,13.61,13.54,13.58,166400.0,9.6791,9.7292,9.6791,9.7077,166400.0
2013-10-21 12:00:00,13.58,13.6,13.58,13.6,88000.0,9.7077,9.722,9.7077,9.722,88000.0
2013-10-21 12:05:00,13.6,13.62,13.6,13.62,52800.0,9.722,9.7363,9.722,9.7363,52800.0
2013-10-21 12:10:00,13.62,13.63,13.61,13.63,82000.0,9.7363,9.7435,9.7292,9.7435,82000.0
2013-10-21 12:15:00,13.63,13.63,13.63,13.63,40800.0,9.7435,9.7435,9.7435,9.7435,40800.0
2013-10-21 12:20:00,13.63,13.65,13.63,13.65,88000.0,9.7435,9.7578,9.7435,9.7578,88000.0
2013-10-21 12:25:00,13.65,13.71,13.65,13.68,124000.0,9.7578,9.8007,9.7578,9.7792,124000.0
2013-10-21 12:30:00,13.68,13.68,13.62,13.62,45600.0,9.7792,9.7792,9.7363,9.7363,45600.0
2013-10-21 12:35:00,13.61,13.62,13.59,13.6,65200.0,9.7292,9.7363,9.7149,9.722,65200.0
2013-10-21 12:40:00,13.59,13.6,13.56,13.6,67600.0,9.7149,9.722,9.6934,9.722,67600.0
2013-10-21 12:45:00,13.6,13.61,13.58,13.59,47200.0,9.722,9.7292,9.7077,9.7149,47200.0
2013-10-21 12:50:00,13.59,13.6,13.57,13.57,48400.0,9.7149,9.722,9.7006,9.7006,48400.0
2013-10-21 12:55:00,13.57,13.58,13.56,13.58,55200.0,9.7006,9.7077,9.6934,9.7077,55200.0
2013-10-21 13:00:00,13.58,13.58,13.57,13.58,76400.0,9.7077,9.7077,9.7006,9.7077,76400.0
2013-10-21 13:05:00,13.58,13.6,13.57,13.6,57200.0,9.7077,9.722,9.7006,9.722,57200.0
2013-10-21 13:10:00,13.6,13.61,13.6,13.6,19600.0,9.722,9.7292,9.722,9.722,19600.0
2013-10-21 13:15:00,13.6,13.6,13.59,13.6,30000.0,9.722,9.722,9.7149,9.722,30000.0
2013-10-21 13:20:00,13.6,13.61,13.59,13.6,26000.0,9.722,9.7292,9.7149,9.722,26000.0
2013-10-21 13:25:00,13.6,13.6,13.58,13.59,19200.0,9.722,9.722,9.7077,9.7149,19200.0
2013-10-21 13:30:00,13.59,13.61,13.58,13.6,73600.0,9.7149,9.7292,9.7077,9.722,73600.0
2013-10-21 13:35:00,13.59,13.61,13.59,13.61,18000.0,9.7149,9.7292,9.7149,9.7292,18000.0
2013-10-21 13:40:00,13.6,13.61,13.59,13.6,23200.0,9.722,9.7292,9.7149,9.722,23200.0
2013-10-21 13:45:00,13.59,13.61,13.59,13.6,39600.0,9.7149,9.7292,9.7149,9.722,39600.0
2013-10-21 13:50:00,13.6,13.63,13.6,13.62,62800.0,9.722,9.7435,9.722,9.7363,62800.0
2013-10-21 13:55:00,13.61,13.61,13.6,13.6,44400.0,9.7292,9.7292,9.722,9.722,44400.0
2013-10-21 14:00:00,13.6,13.62,13.6,13.62,98800.0,9.722,9.7363,9.722,9.7363,98800.0
2013-10-21 14:05:00,13.62,13.63,13.61,13.61,36800.0,9.7363,9.7435,9.7292,9.7292,36800.0
2013-10-21 14:10:00,13.61,13.62,13.59,13.6,73600.0,9.7292,9.7363,9.7149,9.722,73600.0
2013-10-21 14:15:00,13.59,13.62,13.58,13.61,108400.0,9.7149,9.7363,9.7077,9.7292,108400.0
2013-10-21 14:20:00,13.61,13.62,13.6,13.62,190800.0,9.7292,9.7363,9.722,9.7363,190800.0
2013-10-21 14:25:00,13.62,13.63,13.61,13.62,113600.0,9.7363,9.7435,9.7292,9.7363,113600.0
2013-10-21 14:30:00,13.62,13.63,13.59,13.6,47200.0,9.7363,9.7435,9.7149,9.722,47200.0
2013-10-21 14:35:00,13.6,13.61,13.6,13.61,59200.0,9.722,9.7292,9.722,9.7292,59200.0
2013-10-21 14:40:00,13.61,13.61,13.59,13.59,44000.0,9.7292,9.7292,9.7149,9.7149,44000.0
2013-10-21 14:45:00,13.59,13.59,13.57,13.59,53600.0,9.7149,9.7149,9.7006,9.7149,53600.0
2013-10-21 14:50:00,13.59,13.6,13.58,13.58,78000.0,9.7149,9.722,9.7077,9.7077,78000.0
2013-10-21 14:55:00,13.58,13.59,13.58,13.58,52400.0,9.7077,9.7149,9.7077,9.7077,52400.0
2013-10-21 15:00:00,13.58,13.6,13.57,13.6,69200.0,9.7077,9.722,9.7006,9.722,69200.0
2013-10-21 15:05:00,13.6,13.62,13.6,13.62,87600.0,9.722,9.7363,9.722,9.7363,87600.0
2013-10-21 15:10:00,13.61,13.63,13.61,13.62,96400.0,9.7292,9.7435,9.7292,9.7363,96400.0
2013-10-21 15:15:00,13.61,13.63,13.61,13.62,48400.0,9.7292,9.7435,9.7292,9.7363,48400.0
2013-10-21 15:20:00,13.61,13.62,13.61,13.62,91200.0,9.7292,9.7363,9.7292,9.7363,91200.0
2013-10-21 15:25:00,13.62,13.63,13.61,13.62,68000.0,9.7363,9.7435,9.7292,9.7363,68000.0
2013-10-21 15:30:00,13.62,13.63,13.62,13.63,103600.0,9.7363,9.7435,9.7363,9.7435,103600.0
2013-10-21 15:35:00,13.63,13.63,13.62,13.63,81600.0,9.7435,9.7435,9.7363,9.7435,81600.0
2013-10-21 15:40:00,13.63,13.63,13.63,13.63,84000.0,9.7435,9.7435,9.7435,9.7435,84000.0
2013-10-21 15:45:00,13.63,13.64,13.62,13.64,90400.0,9.7435,9.7506,9.7363,9.7506,90400.0
2013-10-21 15:50:00,13.64,13.65,13.63,13.65,208400.0,9.7506,9.7578,9.7435,9.7578,208400.0
2013-10-21 15:55:00,13.65,13.67,13.64,13.66,554000.0,9.7578,9.7721,9.7506,9.7649,554000.0
2013-10-22 09:30:00,13.69,13.74,13.67,13.74,206000.0,9.7864,9.8221,9.7721,9.8221,206000.0
2013-10-22 09:35:00,13.74,13.82,13.73,13.79,164800.0,9.8221,9.8793,9.815,9.8579,164800.0
2013-10-22 09:40:00,13.77,13.79,13.75,13.79,86000.0,9.8436,9.8579,9.8293,9.8579,86000.0
2013-10-22 09:45:00,13.79,13.8,13.76,13.78,98400.0,9.8579,9.865,9.8364,9.8507,98400.0
2013-10-22 09:50:00,13.77,13.78,13.75,13.78,100000.0,9.8436,9.8507,9.8293,9.8507,100000.0
2013-10-22 09:55:00,13.77,13.78,13.71,13.72,76800.0,9.8436,9.8507,9.8007,9.8078,76800.0
2013-10-22 10:00:00,13.72,13.76,13.69,13.75,140400.0,9.8078,9.8364,9.7864,9.8293,140400.0
2013-10-22 10:05:00,13.74,13.79,13.74,13.79,95600.0,9.8221,9.8579,9.8221,9.8579,95600.0
2013-10-22 10:10:00,13.79,13.81,13.79,13.81,189200.0,9.8579,9.8722,9.8579,9.8722,189200.0
2013-10-22 10:15:00,13.81,13.81,13.79,13.8,63200.0,9.8722,9.8722,9.8579,9.865,63200.0
2013-10-22 10:20:00,13.81,13.81,13.79,13.8,40800.0,9.8722,9.8722,9.8579,9.865,40800.0
2013-10-22 10:25:00,13.8,13.8,13.79,13.8,68000.0,9.865,9.865,9.8579,9.865,68000.0
2013-10-22 10:30:00,13.8,13.8,13.78,13.8,42400.0,9.865,9.865,9.8507,9.865,42400.0
2013-10-22 10:35:00,13.79,13.79,13.77,13.77,35200.0,9.8579,9.8579,9.8436,9.8436,35200.0
2013-10-22 10:40:00,13.77,13.78,13.75,13.76,161600.0,9.8436,9.8507,9.8293,9.8364,161600.0
2013-10-22 10:45:00,13.76,13.76,13.7,13.71,234000.0,9.8364,9.8364,9.7935,9.8007,234000.0
2013-10-22 10:50:00,13.7,13.71,13.63,13.63,280400.0,9.7935,9.8007,9.7435,9.7435,280400.0
2013-10-22 10:55:00,13.64,13.64,13.55,13.64,167600.0,9.7506,9.7506,9.6863,9.7506,167600.0
2013-10-22 11:00:00,13.65,13.7,13.65,13.68,68000.0,9.7578,9.7935,9.7578,9.7792,68000.0
2013-10-22 11:05:00,13.69,13.71,13.68,13.69,50000.0,9.7864,9.8007,9.7792,9.7864,50000.0
2013-10-22 11:10:00,13.7,13.72,13.7,13.72,58800.0,9.7935,9.8078,9.7935,9.8078,58800.0
2013-10-22 11:15:00,13.71,13.74,13.71,13.74,152400.0,9.8007,9.8221,9.8007,9.8221,152400.0
2013-10-22 11:20:00,13.74,13.76,13.72,13.73,112000.0,9.8221,9.8364,9.8078,9.815,112000.0
2013-10-22 11:25:00,13.72,13.76,13.72,13.76,82800.0,9.8078,9.8364,9.8078,9.8364,82800.0
2013-10-22 11:30:00,13.76,13.77,13.74,13.77,102000.0,9.8364,9.8436,9.8221,9.8436,102000.0
2013-10-22 11:35:00,13.77,13.79,13.77,13.78,22800.0,9.8436,9.8579,9.8436,9.8507,22800.0
2013-10-22 11:40:00,13.78,13.81,13.78,13.79,108800.0,9.8507,9.8722,9.8507,9.8579,108800.0
2013-10-22 11:45:00,13.79,13.79,13.78,13.79,25200.0,9.8579,9.8579,9.8507,9.8579,25200.0
2013-10-22 11:50:00,13.79,13.8,13.78,13.78,40800.0,9.8579,9.865,9.8507,9.8507,40800.0
2013-10-22 11:55:00,13.78,13.8,13.78,13.79,19600.0,9.8507,9.865,9.8507,9.8579,19600.0
2013-10-22 12:00:00,13.79,13.8,13.78,13.79,62000.0,9.8579,9.865,9.8507,9.8579,62000.0
2013-10-22 12:05:00,13.79,13.79,13.77,13.77,27200.0,9.8579,9.8579,9.8436,9.8436,27200.0
2013-10-22 12:10:00,13.77,13.77,13.72,13.72,22800.0,9.8436,9.8436,9.8078,9.8078,22800.0
2013-10-22 12:15:00,13.72,13.76,13.72,13.75,62000.0,9.8078,9.8364,9.8078,9.8293,62000.0
2013-10-22 12:20:00,13.75,13.77,13.75,13.77,138800.0,9.8293,9.8436,9.8293,9.8436,138800.0
2013-10-22 12:25:00,13.77,13.81,13.77,13.78,76400.0,9.8436,9.8722,9.8436,9.8507,76400.0
2013-10-22 12:30:00,13.78,13.78,13.72,13.73,121600.0,9.8507,9.8507,9.8078,9.815,121600.0
2013-10-22 12:35:00,13.73,13.73,13.7,13.7,70400.0,9.815,9.815,9.7935,9.7935,70400.0
2013-10-22 12:40:00,13.71,13.72,13.66,13.66,117600.0,9.8007,9.8078,9.7649,9.7649,117600.0
2013-10-22 12:45:00,13.66,13.67,13.65,13.65,35600.0,9.7649,9.7721,9.7578,9.7578,35600.0
2013-10-22 12:50:00,13.65,13.69,13.65,13.68,27200.0,9.7578,9.7864,9.7578,9.7792,27200.0
2013-10-22 12:55:00,13.68,13.69,13.68,13.69,28800.0,9.7792,9.7864,9.7792,9.7864,28800.0
2013-10-22 13:00:00,13.69,13.69,13.67,13.67,51200.0,9.7864,9.7864,9.7721,9.7721,51200.0
2013-10-22 13:05:00,13.67,13.7,13.67,13.7,53200.0,9.7721,9.7935,9.7721,9.7935,53200.0
2013-10-22 13:10:00,13.7,13.72,13.7,13.72,29200.0,9.7935,9.8078,9.7935,9.8078,29200.0
2013-10-22 13:15:00,13.72,13.74,13.72,13.72,80400.0,9.8078,9.8221,9.8078,9.8078,80400.0
2013-10-22 13:20:00,13.72,13.73,13.72,13.72,33200.0,9.8078,9.815,9.8078,9.8078,33200.0
2013-10-22 13:25:00,13.71,13.72,13.71,13.71,26400.0,9.8007,9.8078,9.8007,9.8007,26400.0
2013-10-22 13:30:00,13.71,13.71,13.69,13.69,21200.0,9.8007,9.8007,9.7864,9.7864,21200.0
2013-10-22 13:35:00,13.7,13.71,13.69,13.71,46000.0,9.7935,9.8007,9.7864,9.8007,46000.0
2013-10-22 13:40:00,13.71,13.71,13.67,13.67,110800.0,9.8007,9.8007,9.7721,9.7721,110800.0
2013-10-22 13:45:00,13.67,13.67,13.66,13.67,22400.0,9.7721,9.7721,9.7649,9.7721,22400.0
2013-10-22 13:50:00,13.67,13.68,13.66,13.67,57600.0,9.7721,9.7792,9.7649,9.7721,57600.0
2013-10-22 13:55:00,13.67,13.67,13.66,13.67,27600.0,9.7721,9.7721,9.7649,9.7721,27600.0
2013-10-22 14:00:00,13.67,13.67,13.65,13.66,40800.0,9.7721,9.7721,9.7578,9.7649,40800.0
2013-10-22 14:05:00,13.66,13.68,13.62,13.68,204400.0,9.7649,9.7792,9.7363,9.7792,204400.0
2013-10-22 14:10:00,13.64,13.67,13.63,13.65,176800.0,9.7506,9.7721,9.7435,9.7578,176800.0
2013-10-22 14:15:00,13.65,13.66,13.65,13.66,28000.0,9.7578,9.7649,9.7578,9.7649,28000.0
2013-10-22 14:20:00,13.65,13.66,13.64,13.65,72000.0,9.7578,9.7649,9.7506,9.7578,72000.0
2013-10-22 14:25:00,13.65,13.67,13.65,13.65,85200.0,9.7578,9.7721,9.7578,9.7578,85200.0
2013-10-22 14:30:00,13.65,13.68,13.65,13.67,32400.0,9.7578,9.7792,9.7578,9.7721,32400.0
2013-10-22 14:35:00,13.67,13.68,13.66,13.66,47200.0,9.7721,9.7792,9.7649,9.7649,47200.0
2013-10-22 14:40:00,13.66,13.68,13.65,13.68,38400.0,9.7649,9.7792,9.7578,9.7792,38400.0
2013-10-22 14:45:00,13.68,13.69,13.66,13.68,98400.0,9.7792,9.7864,9.7649,9.7792,98400.0
2013-10-22 14:50:00,13.68,13.68,13.66,13.68,54800.0,9.7792,9.7792,9.7649,9.7792,54800.0
2013-10-22 14:55:00,13.67,13.68,13.63,13.64,62400.0,9.7721,9.7792,9.7435,9.7506,62400.0
2013-10-22 15:00:00,13.64,13.66,13.64,13.65,49200.0,9.7506,9.7649,9.7506,9.7578,49200.0
2013-10-22 15:05:00,13.65,13.65,13.64,13.64,60400.0,9.7578,9.7578,9.7506,9.7506,60400.0
2013-10-22 15:10:00,13.64,13.65,13.64,13.65,65600.0,9.7506,9.7578,9.7506,9.7578,65600.0
2013-10-22 15:15:00,13.65,13.65,13.64,13.64,48000.0,9.7578,9.7578,9.7506,9.7506,48000.0
2013-10-22 15:20:00,13.64,13.64,13.63,13.64,52000.0,9.7506,9.7506,9.7435,9.7506,52000.0
2013-10-22 15:25:00,13.64,13.65,13.63,13.65,66800.0,9.7506,9.7578,9.7435,9.7578,66800.0
2013-10-22 15:30:00,13.65,13.65,13.64,13.65,126400.0,9.7578,9.7578,9.7506,9.7578,126400.0
2013-10-22 15:35:00,13.65,13.65,13.64,13.64,85200.0,9.7578,9.7578,9.7506,9.7506,85200.0
2013-10-22 15:40:00,13.65,13.65,13.63,13.65,119200.0,9.7578,9.7578,9.7435,9.7578,119200.0
2013-10-22 15:45:00,13.65,13.66,13.63,13.66,299600.0,9.7578,9.7649,9.7435,9.7649,299600.0
2013-10-22 15:50:00,13.66,13.68,13.66,13.68,147200.0,9.7649,9.7792,9.7649,9.7792,147200.0
2013-10-22 15:55:00,13.68,13.7,13.68,13.69,305600.0,9.7792,9.7935,9.7792,9.7864,305600.0
2013-10-23 09:30:00,13.64,13.71,13.6,13.61,150400.0,9.7506,9.8007,9.722,9.7292,150400.0
2013-10-23 09:35:00,13.6,13.6,13.51,13.56,84000.0,9.722,9.722,9.6577,9.6934,84000.0
2013-10-23 09:40:00,13.57,13.59,13.52,13.54,33600.0,9.7006,9.7149,9.6648,9.6791,33600.0
2013-10-23 09:45:00,13.53,13.54,13.5,13.52,54400.0,9.672,9.6791,9.6505,9.6648,54400.0
2013-10-23 09:50:00,13.52,13.53,13.5,13.52,35600.0,9.6648,9.672,9.6505,9.6648,35600.0
2013-10-23 09:55:00,13.52,13.52,13.46,13.46,44000.0,9.6648,9.6648,9.622,9.622,44000.0
2013-10-23 10:00:00,13.47,13.48,13.44,13.48,200000.0,9.6291,9.6362,9.6077,9.6362,200000.0
2013-10-23 10:05:00,13.48,13.56,13.48,13.56,223600.0,9.6362,9.6934,9.6362,9.6934,223600.0
2013-10-23 10:10:00,13.54,13.59,13.52,13.59,212000.0,9.6791,9.7149,9.6648,9.7149,212000.0
2013-10-23 10:15:00,13.59,13.61,13.56,13.6,123200.0,9.7149,9.7292,9.6934,9.722,123200.0
2013-10-23 10:20:00,13.6,13.61,13.53,13.56,206800.0,9.722,9.7292,9.672,9.6934,206800.0
2013-10-23 10:25:00,13.56,13.56,13.54,13.55,100800.0,9.6934,9.6934,9.6791,9.6863,100800.0
2013-10-23 10:30:00,13.55,13.6,13.53,13.6,28400.0,9.6863,9.722,9.672,9.722,28400.0
2013-10-23 10:35:00,13.6,13.6,13.56,13.58,61600.0,9.722,9.722,9.6934,9.7077,61600.0
2013-10-23 10:40:00,13.59,13.6,13.56,13.56,21600.0,9.7149,9.722,9.6934,9.6934,21600.0
2013-10-23 10:45:00,13.56,13.56,13.5,13.51,32000.0,9.6934,9.6934,9.6505,9.6577,32000.0
2013-10-23 10:50:00,13.51,13.51,13.46,13.48,42800.0,9.6577,9.6577,9.622,9.6362,42800.0
2013-10-23 10:55:00,13.48,13.5,13.48,13.49,29600.0,9.6362,9.6505,9.6362,9.6434,29600.0
2013-10-23 11:00:00,13.49,13.53,13.49,13.53,52800.0,9.6434,9.672,9.6434,9.672,52800.0
2013-10-23 11:05:00,13.52,13.53,13.51,13.52,21200.0,9.6648,9.672,9.6577,9.6648,21200.0
2013-10-23 11:10:00,13.51,13.52,13.5,13.5,18400.0,9.6577,9.6648,9.6505,9.6505,18400.0
2013-10-23 11:15:00,13.49,13.51,13.47,13.49,34000.0,9.6434,9.6577,9.6291,9.6434,34000.0
2013-10-23 11:20:00,13.49,13.49,13.47,13.47,103200.0,9.6434,9.6434,9.6291,9.6291,103200.0
2013-10-23 11:25:00,13.48,13.48,13.45,13.45,30800.0,9.6362,9.6362,9.6148,9.6148,30800.0
2013-10-23 11:30:00,13.45,13.48,13.45,13.47,24800.0,9.6148,9.6362,9.6148,9.6291,24800.0
2013-10-23 11:35:00,13.46,13.47,13.46,13.46,13200.0,9.622,9.6291,9.622,9.622,13200.0
2013-10-23 11:40:00,13.46,13.48,13.46,13.47,24800.0,9.622,9.6362,9.622,9.6291,24800.0
2013-10-23 11:45:00,13.48,13.48,13.46,13.47,13200.0,9.6362,9.6362,9.622,9.6291,13200.0
2013-10-23 11:50:00,13.47,13.48,13.46,13.46,16000.0,9.6291,9.6362,9.622,9.622,16000.0
2013-10-23 11:55:00,13.46,13.47,13.46,13.46,21200.0,9.622,9.6291,9.622,9.622,21200.0
2013-10-23 12:00:00,13.45,13.46,13.44,13.46,23200.0,9.6148,9.622,9.6077,9.622,23200.0
2013-10-23 12:05:00,13.44,13.44,13.42,13.42,35200.0,9.6077,9.6077,9.5934,9.5934,35200.0
2013-10-23 12:10:00,13.42,13.44,13.42,13.42,22800.0,9.5934,9.6077,9.5934,9.5934,22800.0
2013-10-23 12:15:00,13.43,13.44,13.43,13.44,21600.0,9.6005,9.6077,9.6005,9.6077,21600.0
2013-10-23 12:20:00,13.44,13.45,13.42,13.42,24400.0,9.6077,9.6148,9.5934,9.5934,24400.0
2013-10-23 12:25:00,13.42,13.44,13.42,13.43,16400.0,9.5934,9.6077,9.5934,9.6005,16400.0
2013-10-23 12:30:00,13.43,13.44,13.42,13.42,9600.0,9.6005,9.6077,9.5934,9.5934,9600.0
2013-10-23 12:35:00,13.42,13.42,13.41,13.41,28800.0,9.5934,9.5934,9.5862,9.5862,28800.0
2013-10-23 12:40:00,13.41,13.42,13.41,13.42,31200.0,9.5862,9.5934,9.5862,9.5934,31200.0
2013-10-23 12:45:00,13.42,13.43,13.42,13.43,14400.0,9.5934,9.6005,9.5934,9.6005,14400.0
2013-10-23 12:50:00,13.42,13.43,13.42,13.42,12800.0,9.5934,9.6005,9.5934,9.5934,12800.0
2013-10-23 12:55:00,13.42,13.45,13.42,13.44,44000.0,9.5934,9.6148,9.5934,9.6077,44000.0
2013-10-23 13:00:00,13.44,13.44,13.42,13.42,15200.0,9.6077,9.6077,9.5934,9.5934,15200.0
2013-10-23 13:05:00,13.42,13.44,13.42,13.43,36000.0,9.5934,9.6077,9.5934,9.6005,36000.0
2013-10-23 13:10:00,13.43,13.43,13.42,13.43,36000.0,9.6005,9.6005,9.5934,9.6005,36000.0
2013-10-23 13:15:00,13.43,13.45,13.43,13.45,28000.0,9.6005,9.6148,9.6005,9.6148,28000.0
2013-10-23 13:20:00,13.45,13.45,13.44,13.44,14000.0,9.6148,9.6148,9.6077,9.6077,14000.0
2013-10-23 13:25:00,13.44,13.44,13.42,13.42,118400.0,9.6077,9.6077,9.5934,9.5934,118400.0
2013-10-23 13:30:00,13.42,13.43,13.42,13.42,28000.0,9.5934,9.6005,9.5934,9.5934,28000.0
2013-10-23 13:35:00,13.42,13.43,13.42,13.43,49600.0,9.5934,9.6005,9.5934,9.6005,49600.0
2013-10-23 13:40:00,13.43,13.43,13.4,13.42,103600.0,9.6005,9.6005,9.5791,9.5934,103600.0
2013-10-23 13:45:00,13.42,13.45,13.42,13.45,28000.0,9.5934,9.6148,9.5934,9.6148,28000.0
2013-10-23 13:50:00,13.45,13.5,13.45,13.49,33200.0,9.6148,9.6505,9.6148,9.6434,33200.0
2013-10-23 13:55:00,13.49,13.5,13.47,13.48,32000.0,9.6434,9.6505,9.6291,9.6362,32000.0
2013-10-23 14:00:00,13.48,13.48,13.47,13.48,34400.0,9.6362,9.6362,9.6291,9.6362,34400.0
2013-10-23 14:05:00,13.48,13.49,13.48,13.48,34400.0,9.6362,9.6434,9.6362,9.6362,34400.0
2013-10-23 14:10:00,13.48,13.49,13.48,13.49,35200.0,9.6362,9.6434,9.6362,9.6434,35200.0
2013-10-23 14:15:00,13.49,13.49,13.48,13.48,58400.0,9.6434,9.6434,9.6362,9.6362,58400.0
2013-10-23 14:20:00,13.48,13.49,13.48,13.49,34400.0,9.6362,9.6434,9.6362,9.6434,34400.0
2013-10-23 14:25:00,13.48,13.49,13.48,13.49,32000.0,9.6362,9.6434,9.6362,9.6434,32000.0
2013-10-23 14:30:00,13.49,13.5,13.49,13.49,46000.0,9.6434,9.6505,9.6434,9.6434,46000.0
2013-10-23 14:35:00,13.49,13.5,13.49,13.5,55600.0,9.6434,9.6505,9.6434,9.6505,55600.0
2013-10-23 14:40:00,13.5,13.54,13.49,13.54,149600.0,9.6505,9.6791,9.6434,9.6791,149600.0
2013-10-23 14:45:00,13.54,13.56,13.53,13.56,70000.0,9.6791,9.6934,9.672,9.6934,70000.0
2013-10-23 14:50:00,13.56,13.56,13.54,13.54,36400.0,9.6934,9.6934,9.6791,9.6791,36400.0
2013-10-23 14:55:00,13.54,13.55,13.53,13.55,33200.0,9.6791,9.6863,9.672,9.6863,33200.0
2013-10-23 15:00:00,13.55,13.58,13.54,13.58,97200.0,9.6863,9.7077,9.6791,9.7077,97200.0
2013-10-23 15:05:00,13.58,13.59,13.57,13.59,97600.0,9.7077,9.7149,9.7006,9.7149,97600.0
2013-10-23 15:10:00,13.59,13.62,13.59,13.62,144400.0,9.7149,9.7363,9.7149,9.7363,144400.0
2013-10-23 15:15:00,13.61,13.62,13.6,13.6,82400.0,9.7292,9.7363,9.722,9.722,82400.0
2013-10-23 15:20:00,13.6,13.62,13.6,13.61,118400.0,9.722,9.7363,9.722,9.7292,118400.0
2013-10-23 15:25:00,13.61,13.61,13.6,13.6,55600.0,9.7292,9.7292,9.722,9.722,55600.0
2013-10-23 15:30:00,13.6,13.62,13.6,13.62,95200.0,9.722,9.7363,9.722,9.7363,95200.0
2013-10-23 15:35:00,13.61,13.63,13.61,13.62,78000.0,9.7292,9.7435,9.7292,9.7363,78000.0
2013-10-23 15:40:00,13.61,13.62,13.61,13.62,100800.0,9.7292,9.7363,9.7292,9.7363,100800.0
2013-10-23 15:45:00,13.62,13.63,13.61,13.61,112800.0,9.7363,9.7435,9.7292,9.7292,112800.0
2013-10-23 15:50:00,13.62,13.63,13.61,13.62,203200.0,9.7363,9.7435,9.7292,9.7363,203200.0
2013-10-23 15:55:00,13.61,13.62,13.6,13.62,284000.0,9.7292,9.7363,9.722,9.7363,284000.0
2013-10-24 09:30:00,13.65,13.75,13.63,13.75,143600.0,9.7578,9.8293,9.7435,9.8293,143600.0
2013-10-24 09:35:00,13.74,13.74,13.71,13.72,47600.0,9.8221,9.8221,9.8007,9.8078,47600.0
2013-10-24 09:40:00,13.7,13.74,13.67,13.73,52400.0,9.7935,9.8221,9.7721,9.815,52400.0
2013-10-24 09:45:00,13.73,13.73,13.7,13.7,30000.0,9.815,9.815,9.7935,9.7935,30000.0
2013-10-24 09:50:00,13.7,13.73,13.7,13.72,27200.0,9.7935,9.815,9.7935,9.8078,27200.0
2013-10-24 09:55:00,13.72,13.77,13.72,13.75,34400.0,9.8078,9.8436,9.8078,9.8293,34400.0
2013-10-24 10:00:00,13.76,13.76,13.69,13.69,47200.0,9.8364,9.8364,9.7864,9.7864,47200.0
2013-10-24 10:05:00,13.68,13.68,13.65,13.68,32000.0,9.7792,9.7792,9.7578,9.7792,32000.0
2013-10-24 10:10:00,13.68,13.72,13.68,13.7,42000.0,9.7792,9.8078,9.7792,9.7935,42000.0
2013-10-24 10:15:00,13.7,13.7,13.66,13.69,37200.0,9.7935,9.7935,9.7649,9.7864,37200.0
2013-10-24 10:20:00,13.69,13.7,13.68,13.68,24400.0,9.7864,9.7935,9.7792,9.7792,24400.0
2013-10-24 10:25:00,13.69,13.69,13.67,13.67,26800.0,9.7864,9.7864,9.7721,9.7721,26800.0
2013-10-24 10:30:00,13.67,13.69,13.65,13.66,32400.0,9.7721,9.7864,9.7578,9.7649,32400.0
2013-10-24 10:35:00,13.66,13.69,13.66,13.69,26400.0,9.7649,9.7864,9.7649,9.7864,26400.0
2013-10-24 10:40:00,13.69,13.69,13.67,13.69,36000.0,9.7864,9.7864,9.7721,9.7864,36000.0
2013-10-24 10:45:00,13.69,13.7,13.68,13.69,32000.0,9.7864,9.7935,9.7792,9.7864,32000.0
2013-10-24 10:50:00,13.69,13.7,13.68,13.7,39600.0,9.7864,9.7935,9.7792,9.7935,39600.0
2013-10-24 10:55:00,13.69,13.7,13.69,13.7,22800.0,9.7864,9.7935,9.7864,9.7935,22800.0
2013-10-24 11:00:00,13.7,13.7,13.69,13.69,17200.0,9.7935,9.7935,9.7864,9.7864,17200.0
2013-10-24 11:05:00,13.7,13.72,13.7,13.71,28800.0,9.7935,9.8078,9.7935,9.8007,28800.0
2013-10-24 11:10:00,13.72,13.72,13.69,13.7,105200.0,9.8078,9.8078,9.7864,9.7935,105200.0
2013-10-24 11:15:00,13.7,13.7,13.68,13.68,14000.0,9.7935,9.7935,9.7792,9.7792,14000.0
2013-10-24 11:20:00,13.69,13.69,13.66,13.67,17600.0,9.7864,9.7864,9.7649,9.7721,17600.0
2013-10-24 11:25:00,13.67,13.68,13.67,13.67,26000.0,9.7721,9.7792,9.7721,9.7721,26000.0
2013-10-24 11:30:00,13.68,13.68,13.65,13.67,25200.0,9.7792,9.7792,9.7578,9.7721,25200.0
2013-10-24 11:35:00,13.66,13.69,13.66,13.69,119600.0,9.7649,9.7864,9.7649,9.7864,119600.0
2013-10-24 11:40:00,13.69,13.69,13.68,13.69,39200.0,9.7864,9.7864,9.7792,9.7864,39200.0
2013-10-24 11:45:00,13.69,13.71,13.69,13.71,25200.0,9.7864,9.8007,9.7864,9.8007,25200.0
2013-10-24 11:50:00,13.71,13.72,13.7,13.71,191200.0,9.8007,9.8078,9.7935,9.8007,191200.0
2013-10-24 11:55:00,13.71,13.71,13.7,13.71,50800.0,9.8007,9.8007,9.7935,9.8007,50800.0
2013-10-24 12:00:00,13.71,13.71,13.67,13.68,68000.0,9.8007,9.8007,9.7721,9.7792,68000.0
2013-10-24 12:05:00,13.68,13.69,13.67,13.68,46400.0,9.7792,9.7864,9.7721,9.7792,46400.0
2013-10-24 12:10:00,13.68,13.69,13.68,13.69,31600.0,9.7792,9.7864,9.7792,9.7864,31600.0
2013-10-24 12:15:00,13.69,13.7,13.69,13.7,26400.0,9.7864,9.7935,9.7864,9.7935,26400.0
2013-10-24 12:20:00,13.7,13.72,13.7,13.72,16400.0,9.7935,9.8078,9.7935,9.8078,16400.0
2013-10-24 12:25:00,13.71,13.74,13.71,13.73,12400.0,9.8007,9.8221,9.8007,9.815,12400.0
2013-10-24 12:30:00,13.74,13.74,13.73,13.73,20000.0,9.8221,9.8221,9.815,9.815,20000.0
2013-10-24 12:35:00,13.73,13.73,13.72,13.72,13200.0,9.815,9.815,9.8078,9.8078,13200.0
2013-10-24 12:40:00,13.72,13.73,13.72,13.73,16000.0,9.8078,9.815,9.8078,9.815,16000.0
2013-10-24 12:45:00,13.73,13.75,13.73,13.75,28000.0,9.815,9.8293,9.815,9.8293,28000.0
2013-10-24 12:50:00,13.75,13.75,13.74,13.74,16800.0,9.8293,9.8293,9.8221,9.8221,16800.0
2013-10-24 12:55:00,13.75,13.77,13.75,13.77,30800.0,9.8293,9.8436,9.8293,9.8436,30800.0
2013-10-24 13:00:00,13.77,13.77,13.76,13.76,9200.0,9.8436,9.8436,9.8364,9.8364,9200.0
2013-10-24 13:05:00,13.75,13.76,13.75,13.76,15600.0,9.8293,9.8364,9.8293,9.8364,15600.0
2013-10-24 13:10:00,13.76,13.76,13.75,13.76,190800.0,9.8364,9.8364,9.8293,9.8364,190800.0
2013-10-24 13:15:00,13.75,13.76,13.73,13.74,48000.0,9.8293,9.8364,9.815,9.8221,48000.0
2013-10-24 13:20:00,13.74,13.75,13.73,13.74,48000.0,9.8221,9.8293,9.815,9.8221,48000.0
2013-10-24 13:25:00,13.74,13.75,13.74,13.75,12400.0,9.8221,9.8293,9.8221,9.8293,12400.0
2013-10-24 13:30:00,13.75,13.75,13.74,13.75,19600.0,9.8293,9.8293,9.8221,9.8293,19600.0
2013-10-24 13:35:00,13.74,13.74,13.71,13.71,26400.0,9.8221,9.8221,9.8007,9.8007,26400.0
2013-10-24 13:40:00,13.71,13.73,13.71,13.73,182000.0,9.8007,9.815,9.8007,9.815,182000.0
2013-10-24 13:45:00,13.74,13.74,13.72,13.72,22800.0,9.8221,9.8221,9.8078,9.8078,22800.0
2013-10-24 13:50:00,13.72,13.73,13.72,13.72,24400.0,9.8078,9.815,9.8078,9.8078,24400.0
2013-10-24 13:55:00,13.72,13.73,13.72,13.72,17200.0,9.8078,9.815,9.8078,9.8078,17200.0
2013-10-24 14:00:00,13.72,13.72,13.7,13.71,40400.0,9.8078,9.8078,9.7935,9.8007,40400.0
2013-10-24 14:05:00,13.71,13.71,13.69,13.69,116800.0,9.8007,9.8007,9.7864,9.7864,116800.0
2013-10-24 14:10:00,13.69,13.69,13.65,13.68,161200.0,9.7864,9.7864,9.7578,9.7792,161200.0
2013-10-24 14:15:00,13.67,13.68,13.67,13.68,24400.0,9.7721,9.7792,9.7721,9.7792,24400.0
2013-10-24 14:20:00,13.68,13.69,13.68,13.69,35200.0,9.7792,9.7864,9.7792,9.7864,35200.0
2013-10-24 14:25:00,13.69,13.73,13.69,13.73,63600.0,9.7864,9.815,9.7864,9.815,63600.0
2013-10-24 14:30:00,13.72,13.73,13.72,13.72,25200.0,9.8078,9.815,9.8078,9.8078,25200.0
2013-10-24 14:35:00,13.72,13.74,13.72,13.73,30800.0,9.8078,9.8221,9.8078,9.815,30800.0
2013-10-24 14:40:00,13.74,13.75,13.73,13.74,30000.0,9.8221,9.8293,9.815,9.8221,30000.0
2013-10-24 14:45:00,13.74,13.74,13.74,13.74,36800.0,9.8221,9.8221,9.8221,9.8221,36800.0
2013-10-24 14:50:00,13.74,13.74,13.74,13.74,56400.0,9.8221,9.8221,9.8221,9.8221,56400.0
2013-10-24 14:55:00,13.74,13.74,13.74,13.74,28000.0,9.8221,9.8221,9.8221,9.8221,28000.0
2013-10-24 15:00:00,13.74,13.74,13.74,13.74,27200.0,9.8221,9.8221,9.8221,9.8221,27200.0
2013-10-24 15:05:00,13.74,13.74,13.73,13.73,60000.0,9.8221,9.8221,9.815,9.815,60000.0
2013-10-24 15:10:00,13.73,13.74,13.73,13.73,39600.0,9.815,9.8221,9.815,9.815,39600.0
2013-10-24 15:15:00,13.73,13.73,13.73,13.73,30000.0,9.815,9.815,9.815,9.815,30000.0
2013-10-24 15:20:00,13.73,13.73,13.73,13.73,42800.0,9.815,9.815,9.815,9.815,42800.0
2013-10-24 15:25:00,13.73,13.74,13.72,13.73,88400.0,9.815,9.8221,9.8078,9.815,88400.0
2013-10-24 15:30:00,13.73,13.74,13.72,13.74,159600.0,9.815,9.8221,9.8078,9.8221,159600.0
2013-10-24 15:35:00,13.74,13.74,13.72,13.73,138800.0,9.8221,9.8221,9.8078,9.815,138800.0
2013-10-24 15:40:00,13.72,13.73,13.69,13.71,152800.0,9.8078,9.815,9.7864,9.8007,152800.0
2013-10-24 15:45:00,13.71,13.72,13.71,13.71,199600.0,9.8007,9.8078,9.8007,9.8007,199600.0
2013-10-24 15:50:00,13.71,13.72,13.71,13.71,218800.0,9.8007,9.8078,9.8007,9.8007,218800.0
2013-10-24 15:55:00,13.71,13.72,13.7,13.7,246400.0,9.8007,9.8078,9.7935,9.7935,246400.0
2013-10-25 09:30:00,13.73,13.8,13.71,13.76,87600.0,9.815,9.865,9.8007,9.8364,87600.0
2013-10-25 09:35:00,13.77,13.77,13.71,13.76,52400.0,9.8436,9.8436,9.8007,9.8364,52400.0
2013-10-25 09:40:00,13.75,13.76,13.72,13.74,32400.0,9.8293,9.8364,9.8078,9.8221,32400.0
2013-10-25 09:45:00,13.75,13.8,13.75,13.8,40400.0,9.8293,9.865,9.8293,9.865,40400.0
2013-10-25 09:50:00,13.8,13.84,13.79,13.81,73600.0,9.865,9.8936,9.8579,9.8722,73600.0
2013-10-25 09:55:00,13.8,13.81,13.79,13.8,54000.0,9.865,9.8722,9.8579,9.865,54000.0
2013-10-25 10:00:00,13.81,13.84,13.8,13.84,54000.0,9.8722,9.8936,9.865,9.8936,54000.0
2013-10-25 10:05:00,13.82,13.82,13.77,13.77,24800.0,9.8793,9.8793,9.8436,9.8436,24800.0
2013-10-25 10:10:00,13.78,13.8,13.77,13.8,42000.0,9.8507,9.865,9.8436,9.865,42000.0
2013-10-25 10:15:00,13.8,13.8,13.75,13.75,50800.0,9.865,9.865,9.8293,9.8293,50800.0
2013-10-25 10:20:00,13.75,13.75,13.68,13.71,97200.0,9.8293,9.8293,9.7792,9.8007,97200.0
2013-10-25 10:25:00,13.7,13.7,13.68,13.69,26800.0,9.7935,9.7935,9.7792,9.7864,26800.0
2013-10-25 10:30:00,13.69,13.69,13.67,13.68,34000.0,9.7864,9.7864,9.7721,9.7792,34000.0
2013-10-25 10:35:00,13.68,13.69,13.65,13.65,24000.0,9.7792,9.7864,9.7578,9.7578,24000.0
2013-10-25 10:40:00,13.65,13.66,13.63,13.63,56800.0,9.7578,9.7649,9.7435,9.7435,56800.0
2013-10-25 10:45:00,13.63,13.65,13.62,13.65,39600.0,9.7435,9.7578,9.7363,9.7578,39600.0
2013-10-25 10:50:00,13.65,13.65,13.64,13.65,15200.0,9.7578,9.7578,9.7506,9.7578,15200.0
2013-10-25 10:55:00,13.65,13.67,13.64,13.67,54800.0,9.7578,9.7721,9.7506,9.7721,54800.0
2013-10-25 11:00:00,13.68,13.68,13.67,13.67,14400.0,9.7792,9.7792,9.7721,9.7721,14400.0
2013-10-25 11:05:00,13.68,13.68,13.66,13.66,17200.0,9.7792,9.7792,9.7649,9.7649,17200.0
2013-10-25 11:10:00,13.66,13.69,13.66,13.67,20400.0,9.7649,9.7864,9.7649,9.7721,20400.0
2013-10-25 11:15:00,13.68,13.68,13.67,13.68,13600.0,9.7792,9.7792,9.7721,9.7792,13600.0
2013-10-25 11:20:00,13.68,13.69,13.68,13.69,17600.0,9.7792,9.7864,9.7792,9.7864,17600.0
2013-10-25 11:25:00,13.69,13.69,13.68,13.69,22400.0,9.7864,9.7864,9.7792,9.7864,22400.0
2013-10-25 11:30:00,13.69,13.72,13.69,13.71,21600.0,9.7864,9.8078,9.7864,9.8007,21600.0
2013-10-25 11:35:00,13.7,13.71,13.68,13.68,32800.0,9.7935,9.8007,9.7792,9.7792,32800.0
2013-10-25 11:40:00,13.68,13.68,13.67,13.68,16800.0,9.7792,9.7792,9.7721,9.7792,16800.0
2013-10-25 11:45:00,13.67,13.67,13.66,13.66,30400.0,9.7721,9.7721,9.7649,9.7649,30400.0
2013-10-25 11:50:00,13.65,13.66,13.64,13.65,28000.0,9.7578,9.7649,9.7506,9.7578,28000.0
2013-10-25 11:55:00,13.65,13.65,13.63,13.64,15600.0,9.7578,9.7578,9.7435,9.7506,15600.0
2013-10-25 12:00:00,13.63,13.64,13.62,13.63,40000.0,9.7435,9.7506,9.7363,9.7435,40000.0
2013-10-25 12:05:00,13.63,13.63,13.6,13.61,107200.0,9.7435,9.7435,9.722,9.7292,107200.0
2013-10-25 12:10:00,13.61,13.61,13.59,13.6,14400.0,9.7292,9.7292,9.7149,9.722,14400.0
2013-10-25 12:15:00,13.6,13.61,13.6,13.61,27200.0,9.722,9.7292,9.722,9.7292,27200.0
2013-10-25 12:20:00,13.62,13.63,13.61,13.63,47200.0,9.7363,9.7435,9.7292,9.7435,47200.0
2013-10-25 12:25:00,13.63,13.67,13.62,13.67,58400.0,9.7435,9.7721,9.7363,9.7721,58400.0
2013-10-25 12:30:00,13.67,13.69,13.67,13.69,8000.0,9.7721,9.7864,9.7721,9.7864,8000.0
2013-10-25 12:35:00,13.69,13.71,13.69,13.71,11600.0,9.7864,9.8007,9.7864,9.8007,11600.0
2013-10-25 12:40:00,13.7,13.72,13.69,13.72,21600.0,9.7935,9.8078,9.7864,9.8078,21600.0
2013-10-25 12:45:00,13.72,13.73,13.72,13.73,23600.0,9.8078,9.815,9.8078,9.815,23600.0
2013-10-25 12:50:00,13.73,13.73,13.71,13.72,19200.0,9.815,9.815,9.8007,9.8078,19200.0
2013-10-25 12:55:00,13.72,13.72,13.7,13.7,35200.0,9.8078,9.8078,9.7935,9.7935,35200.0
2013-10-25 13:00:00,13.7,13.71,13.7,13.7,16000.0,9.7935,9.8007,9.7935,9.7935,16000.0
2013-10-25 13:05:00,13.7,13.7,13.69,13.7,23600.0,9.7935,9.7935,9.7864,9.7935,23600.0
2013-10-25 13:10:00,13.69,13.7,13.69,13.7,23600.0,9.7864,9.7935,9.7864,9.7935,23600.0
2013-10-25 13:15:00,13.7,13.72,13.7,13.72,24000.0,9.7935,9.8078,9.7935,9.8078,24000.0
2013-10-25 13:20:00,13.71,13.72,13.7,13.7,12400.0,9.8007,9.8078,9.7935,9.7935,12400.0
2013-10-25 13:25:00,13.7,13.71,13.7,13.7,8800.0,9.7935,9.8007,9.7935,9.7935,8800.0
2013-10-25 13:30:00,13.7,13.7,13.69,13.7,16800.0,9.7935,9.7935,9.7864,9.7935,16800.0
2013-10-25 13:35:00,13.7,13.71,13.69,13.71,15600.0,9.7935,9.8007,9.7864,9.8007,15600.0
2013-10-25 13:40:00,13.71,13.71,13.7,13.7,8000.0,9.8007,9.8007,9.7935,9.7935,8000.0
2013-10-25 13:45:00,13.7,13.7,13.69,13.7,19600.0,9.7935,9.7935,9.7864,9.7935,19600.0
2013-10-25 13:50:00,13.69,13.7,13.69,13.7,19600.0,9.7864,9.7935,9.7864,9.7935,19600.0
2013-10-25 13:55:00,13.71,13.71,13.7,13.71,20400.0,9.8007,9.8007,9.7935,9.8007,20400.0
2013-10-25 14:00:00,13.71,13.71,13.7,13.71,38800.0,9.8007,9.8007,9.7935,9.8007,38800.0
2013-10-25 14:05:00,13.7,13.72,13.7,13.72,22800.0,9.7935,9.8078,9.7935,9.8078,22800.0
2013-10-25 14:10:00,13.71,13.71,13.7,13.7,24800.0,9.8007,9.8007,9.7935,9.7935,24800.0
2013-10-25 14:15:00,13.7,13.72,13.7,13.72,113200.0,9.7935,9.8078,9.7935,9.8078,113200.0
2013-10-25 14:20:00,13.72,13.72,13.72,13.72,15200.0,9.8078,9.8078,9.8078,9.8078,15200.0
2013-10-25 14:25:00,13.72,13.73,13.72,13.72,12000.0,9.8078,9.815,9.8078,9.8078,12000.0
2013-10-25 14:30:00,13.72,13.72,13.71,13.71,23600.0,9.8078,9.8078,9.8007,9.8007,23600.0
2013-10-25 14:35:00,13.71,13.72,13.71,13.71,24000.0,9.8007,9.8078,9.8007,9.8007,24000.0
2013-10-25 14:40:00,13.71,13.72,13.71,13.72,16400.0,9.8007,9.8078,9.8007,9.8078,16400.0
2013-10-25 14:45:00,13.72,13.72,13.71,13.71,15600.0,9.8078,9.8078,9.8007,9.8007,15600.0
2013-10-25 14:50:00,13.71,13.72,13.71,13.72,15600.0,9.8007,9.8078,9.8007,9.8078,15600.0
2013-10-25 14:55:00,13.72,13.72,13.72,13.72,11200.0,9.8078,9.8078,9.8078,9.8078,11200.0
2013-10-25 15:00:00,13.72,13.72,13.7,13.7,39600.0,9.8078,9.8078,9.7935,9.7935,39600.0
2013-10-25 15:05:00,13.7,13.7,13.68,13.69,34400.0,9.7935,9.7935,9.7792,9.7864,34400.0
2013-10-25 15:10:00,13.69,13.7,13.69,13.69,42000.0,9.7864,9.7935,9.7864,9.7864,42000.0
2013-10-25 15:15:00,13.69,13.7,13.69,13.7,34800.0,9.7864,9.7935,9.7864,9.7935,34800.0
2013-10-25 15:20:00,13.7,13.7,13.68,13.69,31200.0,9.7935,9.7935,9.7792,9.7864,31200.0
2013-10-25 15:25:00,13.69,13.69,13.69,13.69,20400.0,9.7864,9.7864,9.7864,9.7864,20400.0
2013-10-25 15:30:00,13.69,13.7,13.69,13.69,52000.0,9.7864,9.7935,9.7864,9.7864,52000.0
2013-10-25 15:35:00,13.69,13.69,13.68,13.68,33200.0,9.7864,9.7864,9.7792,9.7792,33200.0
2013-10-25 15:40:00,13.69,13.69,13.68,13.69,81600.0,9.7864,9.7864,9.7792,9.7864,81600.0
2013-10-25 15:45:00,13.69,13.71,13.69,13.7,151200.0,9.7864,9.8007,9.7864,9.7935,151200.0
2013-10-25 15:50:00,13.7,13.72,13.7,13.7,136400.0,9.7935,9.8078,9.7935,9.7935,136400.0
2013-10-25 15:55:00,13.7,13.72,13.7,13.72,144800.0,9.7935,9.8078,9.7935,9.8078,144800.0
2013-10-28 09:30:00,13.72,13.74,13.7,13.7,84800.0,9.8078,9.8221,9.7935,9.7935,84800.0
2013-10-28 09:35:00,13.7,13.72,13.68,13.71,30400.0,9.7935,9.8078,9.7792,9.8007,30400.0
2013-10-28 09:40:00,13.7,13.73,13.68,13.72,86000.0,9.7935,9.815,9.7792,9.8078,86000.0
2013-10-28 09:45:00,13.72,13.74,13.71,13.73,62400.0,9.8078,9.8221,9.8007,9.815,62400.0
2013-10-28 09:50:00,13.73,13.73,13.7,13.72,61200.0,9.815,9.815,9.7935,9.8078,61200.0
2013-10-28 09:55:00,13.72,13.75,13.72,13.73,102000.0,9.8078,9.8293,9.8078,9.815,102000.0
2013-10-28 10:00:00,13.73,13.76,13.72,13.75,144400.0,9.815,9.8364,9.8078,9.8293,144400.0
2013-10-28 10:05:00,13.76,13.76,13.73,13.74,93200.0,9.8364,9.8364,9.815,9.8221,93200.0
2013-10-28 10:10:00,13.74,13.76,13.74,13.75,83200.0,9.8221,9.8364,9.8221,9.8293,83200.0
2013-10-28 10:15:00,13.75,13.76,13.73,13.74,52400.0,9.8293,9.8364,9.815,9.8221,52400.0
2013-10-28 10:20:00,13.74,13.75,13.74,13.74,23600.0,9.8221,9.8293,9.8221,9.8221,23600.0
2013-10-28 10:25:00,13.74,13.74,13.72,13.73,38000.0,9.8221,9.8221,9.8078,9.815,38000.0
2013-10-28 10:30:00,13.72,13.73,13.69,13.7,45600.0,9.8078,9.815,9.7864,9.7935,45600.0
2013-10-28 10:35:00,13.7,13.71,13.7,13.71,11600.0,9.7935,9.8007,9.7935,9.8007,11600.0
2013-10-28 10:40:00,13.71,13.71,13.68,13.69,32800.0,9.8007,9.8007,9.7792,9.7864,32800.0
2013-10-28 10:45:00,13.69,13.7,13.66,13.66,243600.0,9.7864,9.7935,9.7649,9.7649,243600.0
2013-10-28 10:50:00,13.65,13.66,13.59,13.59,49600.0,9.7578,9.7649,9.7149,9.7149,49600.0
2013-10-28 10:55:00,13.59,13.6,13.56,13.57,32400.0,9.7149,9.722,9.6934,9.7006,32400.0
2013-10-28 11:00:00,13.57,13.58,13.55,13.58,58000.0,9.7006,9.7077,9.6863,9.7077,58000.0
2013-10-28 11:05:00,13.58,13.6,13.58,13.59,29600.0,9.7077,9.722,9.7077,9.7149,29600.0
2013-10-28 11:10:00,13.58,13.61,13.58,13.61,124400.0,9.7077,9.7292,9.7077,9.7292,124400.0
2013-10-28 11:15:00,13.6,13.61,13.6,13.61,19600.0,9.722,9.7292,9.722,9.7292,19600.0
2013-10-28 11:20:00,13.62,13.62,13.58,13.58,140400.0,9.7363,9.7363,9.7077,9.7077,140400.0
2013-10-28 11:25:00,13.57,13.59,13.57,13.59,28000.0,9.7006,9.7149,9.7006,9.7149,28000.0
2013-10-28 11:30:00,13.6,13.6,13.58,13.59,27600.0,9.722,9.722,9.7077,9.7149,27600.0
2013-10-28 11:35:00,13.6,13.64,13.6,13.64,88800.0,9.722,9.7506,9.722,9.7506,88800.0
2013-10-28 11:40:00,13.64,13.64,13.63,13.63,13600.0,9.7506,9.7506,9.7435,9.7435,13600.0
2013-10-28 11:45:00,13.63,13.63,13.61,13.62,14800.0,9.7435,9.7435,9.7292,9.7363,14800.0
2013-10-28 11:50:00,13.61,13.64,13.61,13.64,24800.0,9.7292,9.7506,9.7292,9.7506,24800.0
2013-10-28 11:55:00,13.65,13.66,13.63,13.65,22400.0,9.7578,9.7649,9.7435,9.7578,22400.0
2013-10-28 12:00:00,13.66,13.67,13.65,13.67,32400.0,9.7649,9.7721,9.7578,9.7721,32400.0
2013-10-28 12:05:00,13.67,13.69,13.67,13.67,110000.0,9.7721,9.7864,9.7721,9.7721,110000.0
2013-10-28 12:10:00,13.68,13.7,13.68,13.7,142400.0,9.7792,9.7935,9.7792,9.7935,142400.0
2013-10-28 12:15:00,13.7,13.7,13.69,13.69,14000.0,9.7935,9.7935,9.7864,9.7864,14000.0
2013-10-28 12:20:00,13.7,13.71,13.7,13.71,16000.0,9.7935,9.8007,9.7935,9.8007,16000.0
2013-10-28 12:25:00,13.71,13.72,13.7,13.7,20000.0,9.8007,9.8078,9.7935,9.7935,20000.0
2013-10-28 12:30:00,13.71,13.71,13.68,13.69,18400.0,9.8007,9.8007,9.7792,9.7864,18400.0
2013-10-28 12:35:00,13.68,13.7,13.68,13.7,19600.0,9.7792,9.7935,9.7792,9.7935,19600.0
2013-10-28 12:40:00,13.7,13.72,13.69,13.72,24000.0,9.7935,9.8078,9.7864,9.8078,24000.0
2013-10-28 12:45:00,13.72,13.73,13.71,13.71,80800.0,9.8078,9.815,9.8007,9.8007,80800.0
2013-10-28 12:50:00,13.71,13.71,13.68,13.68,42400.0,9.8007,9.8007,9.7792,9.7792,42400.0
2013-10-28 12:55:00,13.68,13.68,13.67,13.68,26000.0,9.7792,9.7792,9.7721,9.7792,26000.0
2013-10-28 13:00:00,13.68,13.69,13.67,13.67,23600.0,9.7792,9.7864,9.7721,9.7721,23600.0
2013-10-28 13:05:00,13.67,13.67,13.66,13.67,13600.0,9.7721,9.7721,9.7649,9.7721,13600.0
2013-10-28 13:10:00,13.67,13.67,13.65,13.65,48400.0,9.7721,9.7721,9.7578,9.7578,48400.0
2013-10-28 13:15:00,13.65,13.65,13.65,13.65,16400.0,9.7578,9.7578,9.7578,9.7578,16400.0
2013-10-28 13:20:00,13.65,13.65,13.64,13.64,10400.0,9.7578,9.7578,9.7506,9.7506,10400.0
2013-10-28 13:25:00,13.64,13.65,13.63,13.64,14400.0,9.7506,9.7578,9.7435,9.7506,14400.0
2013-10-28 13:30:00,13.64,13.65,13.64,13.65,29600.0,9.7506,9.7578,9.7506,9.7578,29600.0
2013-10-28 13:35:00,13.65,13.68,13.65,13.68,16000.0,9.7578,9.7792,9.7578,9.7792,16000.0
2013-10-28 13:40:00,13.68,13.68,13.67,13.68,19600.0,9.7792,9.7792,9.7721,9.7792,19600.0
2013-10-28 13:45:00,13.67,13.68,13.67,13.67,13600.0,9.7721,9.7792,9.7721,9.7721,13600.0
2013-10-28 13:50:00,13.67,13.68,13.66,13.66,13200.0,9.7721,9.7792,9.7649,9.7649,13200.0
2013-10-28 13:55:00,13.67,13.67,13.65,13.66,20400.0,9.7721,9.7721,9.7578,9.7649,20400.0
2013-10-28 14:00:00,13.66,13.67,13.65,13.67,16000.0,9.7649,9.7721,9.7578,9.7721,16000.0
2013-10-28 14:05:00,13.67,13.67,13.66,13.67,16000.0,9.7721,9.7721,9.7649,9.7721,16000.0
2013-10-28 14:10:00,13.67,13.67,13.65,13.67,19600.0,9.7721,9.7721,9.7578,9.7721,19600.0
2013-10-28 14:15:00,13.67,13.67,13.66,13.67,10000.0,9.7721,9.7721,9.7649,9.7721,10000.0
2013-10-28 14:20:00,13.67,13.68,13.66,13.68,25200.0,9.7721,9.7792,9.7649,9.7792,25200.0
2013-10-28 14:25:00,13.68,13.69,13.68,13.69,36000.0,9.7792,9.7864,9.7792,9.7864,36000.0
2013-10-28 14:30:00,13.69,13.71,13.69,13.7,32400.0,9.7864,9.8007,9.7864,9.7935,32400.0
2013-10-28 14:35:00,13.7,13.7,13.68,13.68,28400.0,9.7935,9.7935,9.7792,9.7792,28400.0
2013-10-28 14:40:00,13.69,13.69,13.68,13.69,20000.0,9.7864,9.7864,9.7792,9.7864,20000.0
2013-10-28 14:45:00,13.69,13.69,13.67,13.67,23600.0,9.7864,9.7864,9.7721,9.7721,23600.0
2013-10-28 14:50:00,13.67,13.69,13.67,13.69,38000.0,9.7721,9.7864,9.7721,9.7864,38000.0
2013-10-28 14:55:00,13.69,13.69,13.68,13.69,30800.0,9.7864,9.7864,9.7792,9.7864,30800.0
2013-10-28 15:00:00,13.69,13.69,13.68,13.68,51200.0,9.7864,9.7864,9.7792,9.7792,51200.0
2013-10-28 15:05:00,13.68,13.68,13.65,13.65,97200.0,9.7792,9.7792,9.7578,9.7578,97200.0
2013-10-28 15:10:00,13.65,13.65,13.64,13.65,54800.0,9.7578,9.7578,9.7506,9.7578,54800.0
2013-10-28 15:15:00,13.64,13.65,13.62,13.63,96000.0,9.7506,9.7578,9.7363,9.7435,96000.0
2013-10-28 15:20:00,13.63,13.64,13.63,13.63,30000.0,9.7435,9.7506,9.7435,9.7435,30000.0
2013-10-28 15:25:00,13.63,13.63,13.62,13.62,29200.0,9.7435,9.7435,9.7363,9.7363,29200.0
2013-10-28 15:30:00,13.62,13.62,13.62,13.62,60000.0,9.7363,9.7363,9.7363,9.7363,60000.0
2013-10-28 15:35:00,13.62,13.62,13.61,13.62,54800.0,9.7363,9.7363,9.7292,9.7363,54800.0
2013-10-28 15:40:00,13.62,13.62,13.6,13.6,72400.0,9.7363,9.7363,9.722,9.722,72400.0
2013-10-28 15:45:00,13.6,13.6,13.57,13.58,175600.0,9.722,9.722,9.7006,9.7077,175600.0
2013-10-28 15:50:00,13.58,13.59,13.57,13.58,144400.0,9.7077,9.7149,9.7006,9.7077,144400.0
2013-10-28 15:55:00,13.58,13.6,13.58,13.6,230000.0,9.7077,9.722,9.7077,9.722,230000.0
2013-10-29 09:30:00,13.72,13.9,13.72,13.85,259600.0,9.8078,9.9365,9.8078,9.9007,259600.0
2013-10-29 09:35:00,13.85,13.89,13.81,13.86,160000.0,9.9007,9.9293,9.8722,9.9079,160000.0
2013-10-29 09:40:00,13.87,13.9,13.84,13.88,238400.0,9.915,9.9365,9.8936,9.9222,238400.0
2013-10-29 09:45:00,13.87,13.92,13.84,13.86,176400.0,9.915,9.9508,9.8936,9.9079,176400.0
2013-10-29 09:50:00,13.87,13.89,13.78,13.84,256000.0,9.915,9.9293,9.8507,9.8936,256000.0
2013-10-29 09:55:00,13.84,13.86,13.18,13.8,427200.0,9.8936,9.9079,9.4218,9.865,427200.0
2013-10-29 10:00:00,13.81,13.85,13.8,13.84,267600.0,9.8722,9.9007,9.865,9.8936,267600.0
2013-10-29 10:05:00,13.85,13.88,13.81,13.88,401600.0,9.9007,9.9222,9.8722,9.9222,401600.0
2013-10-29 10:10:00,13.88,13.88,13.82,13.83,436400.0,9.9222,9.9222,9.8793,9.8864,436400.0
2013-10-29 10:15:00,13.82,13.86,13.82,13.84,282800.0,9.8793,9.9079,9.8793,9.8936,282800.0
2013-10-29 10:20:00,13.84,13.85,13.84,13.84,208800.0,9.8936,9.9007,9.8936,9.8936,208800.0
2013-10-29 10:25:00,13.84,13.85,13.83,13.84,57200.0,9.8936,9.9007,9.8864,9.8936,57200.0
2013-10-29 10:30:00,13.84,13.85,13.82,13.83,70000.0,9.8936,9.9007,9.8793,9.8864,70000.0
2013-10-29 10:35:00,13.83,13.85,13.83,13.85,76800.0,9.8864,9.9007,9.8864,9.9007,76800.0
2013-10-29 10:40:00,13.84,13.85,13.8,13.84,125200.0,9.8936,9.9007,9.865,9.8936,125200.0
2013-10-29 10:45:00,13.84,13.85,13.81,13.84,149600.0,9.8936,9.9007,9.8722,9.8936,149600.0
2013-10-29 10:50:00,13.83,13.84,13.83,13.83,16000.0,9.8864,9.8936,9.8864,9.8864,16000.0
2013-10-29 10:55:00,13.82,13.83,13.76,13.76,46000.0,9.8793,9.8864,9.8364,9.8364,46000.0
2013-10-29 11:00:00,13.76,13.79,13.76,13.78,32400.0,9.8364,9.8579,9.8364,9.8507,32400.0
2013-10-29 11:05:00,13.79,13.79,13.76,13.77,37600.0,9.8579,9.8579,9.8364,9.8436,37600.0
2013-10-29 11:10:00,13.77,13.77,13.73,13.73,65200.0,9.8436,9.8436,9.815,9.815,65200.0
2013-10-29 11:15:00,13.74,13.74,13.71,13.72,63200.0,9.8221,9.8221,9.8007,9.8078,63200.0
2013-10-29 11:20:00,13.72,13.76,13.72,13.76,66800.0,9.8078,9.8364,9.8078,9.8364,66800.0
2013-10-29 11:25:00,13.76,13.77,13.75,13.77,56000.0,9.8364,9.8436,9.8293,9.8436,56000.0
2013-10-29 11:30:00,13.77,13.77,13.73,13.73,37200.0,9.8436,9.8436,9.815,9.815,37200.0
2013-10-29 11:35:00,13.74,13.75,13.73,13.75,58800.0,9.8221,9.8293,9.815,9.8293,58800.0
2013-10-29 11:40:00,13.76,13.77,13.73,13.73,138400.0,9.8364,9.8436,9.815,9.815,138400.0
2013-10-29 11:45:00,13.73,13.78,13.73,13.78,98400.0,9.815,9.8507,9.815,9.8507,98400.0
2013-10-29 11:50:00,13.78,13.79,13.76,13.76,96000.0,9.8507,9.8579,9.8364,9.8364,96000.0
2013-10-29 11:55:00,13.76,13.77,13.75,13.76,54800.0,9.8364,9.8436,9.8293,9.8364,54800.0
2013-10-29 12:00:00,13.76,13.8,13.76,13.8,28000.0,9.8364,9.865,9.8364,9.865,28000.0
2013-10-29 12:05:00,13.8,13.8,13.78,13.78,13600.0,9.865,9.865,9.8507,9.8507,13600.0
2013-10-29 12:10:00,13.78,13.78,13.76,13.77,17600.0,9.8507,9.8507,9.8364,9.8436,17600.0
2013-10-29 12:15:00,13.77,13.78,13.76,13.78,29200.0,9.8436,9.8507,9.8364,9.8507,29200.0
2013-10-29 12:20:00,13.78,13.78,13.77,13.77,293600.0,9.8507,9.8507,9.8436,9.8436,293600.0
2013-10-29 12:25:00,13.77,13.77,13.75,13.75,51600.0,9.8436,9.8436,9.8293,9.8293,51600.0
2013-10-29 12:30:00,13.75,13.76,13.75,13.75,30000.0,9.8293,9.8364,9.8293,9.8293,30000.0
2013-10-29 12:35:00,13.75,13.77,13.75,13.76,19200.0,9.8293,9.8436,9.8293,9.8364,19200.0
2013-10-29 12:40:00,13.76,13.76,13.75,13.75,18000.0,9.8364,9.8364,9.8293,9.8293,18000.0
2013-10-29 12:45:00,13.75,13.77,13.75,13.76,27600.0,9.8293,9.8436,9.8293,9.8364,27600.0
2013-10-29 12:50:00,13.76,13.77,13.76,13.77,41200.0,9.8364,9.8436,9.8364,9.8436,41200.0
2013-10-29 12:55:00,13.77,13.78,13.76,13.77,38000.0,9.8436,9.8507,9.8364,9.8436,38000.0
2013-10-29 13:00:00,13.77,13.78,13.77,13.78,18400.0,9.8436,9.8507,9.8436,9.8507,18400.0
2013-10-29 13:05:00,13.77,13.78,13.76,13.77,244400.0,9.8436,9.8507,9.8364,9.8436,244400.0
2013-10-29 13:10:00,13.77,13.78,13.77,13.77,12400.0,9.8436,9.8507,9.8436,9.8436,12400.0
2013-10-29 13:15:00,13.77,13.77,13.76,13.77,28800.0,9.8436,9.8436,9.8364,9.8436,28800.0
2013-10-29 13:20:00,13.76,13.76,13.75,13.76,28400.0,9.8364,9.8364,9.8293,9.8364,28400.0
2013-10-29 13:25:00,13.76,13.76,13.74,13.76,44800.0,9.8364,9.8364,9.8221,9.8364,44800.0
2013-10-29 13:30:00,13.76,13.77,13.76,13.76,22800.0,9.8364,9.8436,9.8364,9.8364,22800.0
2013-10-29 13:35:00,13.76,13.76,13.74,13.76,62400.0,9.8364,9.8364,9.8221,9.8364,62400.0
2013-10-29 13:40:00,13.76,13.76,13.75,13.76,48800.0,9.8364,9.8364,9.8293,9.8364,48800.0
2013-10-29 13:45:00,13.76,13.76,13.75,13.75,46000.0,9.8364,9.8364,9.8293,9.8293,46000.0
2013-10-29 13:50:00,13.75,13.76,13.75,13.75,45600.0,9.8293,9.8364,9.8293,9.8293,45600.0
2013-10-29 13:55:00,13.75,13.76,13.75,13.76,111200.0,9.8293,9.8364,9.8293,9.8364,111200.0
2013-10-29 14:00:00,13.75,13.76,13.75,13.76,90800.0,9.8293,9.8364,9.8293,9.8364,90800.0
2013-10-29 14:05:00,13.76,13.8,13.76,13.8,45600.0,9.8364,9.865,9.8364,9.865,45600.0
2013-10-29 14:10:00,13.8,13.81,13.78,13.78,51600.0,9.865,9.8722,9.8507,9.8507,51600.0
2013-10-29 14:15:00,13.78,13.8,13.78,13.8,34800.0,9.8507,9.865,9.8507,9.865,34800.0
2013-10-29 14:20:00,13.8,13.81,13.8,13.81,34000.0,9.865,9.8722,9.865,9.8722,34000.0
2013-10-29 14:25:00,13.81,13.83,13.81,13.82,50000.0,9.8722,9.8864,9.8722,9.8793,50000.0
2013-10-29 14:30:00,13.82,13.83,13.8,13.81,44400.0,9.8793,9.8864,9.865,9.8722,44400.0
2013-10-29 14:35:00,13.81,13.84,13.81,13.84,40800.0,9.8722,9.8936,9.8722,9.8936,40800.0
2013-10-29 14:40:00,13.84,13.87,13.84,13.87,105600.0,9.8936,9.915,9.8936,9.915,105600.0
2013-10-29 14:45:00,13.86,13.87,13.85,13.86,70800.0,9.9079,9.915,9.9007,9.9079,70800.0
2013-10-29 14:50:00,13.87,13.88,13.86,13.86,100800.0,9.915,9.9222,9.9079,9.9079,100800.0
2013-10-29 14:55:00,13.86,13.86,13.84,13.85,27200.0,9.9079,9.9079,9.8936,9.9007,27200.0
2013-10-29 15:00:00,13.85,13.85,13.83,13.84,34400.0,9.9007,9.9007,9.8864,9.8936,34400.0
2013-10-29 15:05:00,13.84,13.84,13.82,13.82,48000.0,9.8936,9.8936,9.8793,9.8793,48000.0
2013-10-29 15:10:00,13.83,13.84,13.83,13.84,48000.0,9.8864,9.8936,9.8864,9.8936,48000.0
2013-10-29 15:15:00,13.83,13.85,13.83,13.84,34800.0,9.8864,9.9007,9.8864,9.8936,34800.0
2013-10-29 15:20:00,13.84,13.84,13.81,13.81,52000.0,9.8936,9.8936,9.8722,9.8722,52000.0
2013-10-29 15:25:00,13.81,13.83,13.81,13.83,56400.0,9.8722,9.8864,9.8722,9.8864,56400.0
2013-10-29 15:30:00,13.83,13.84,13.82,13.83,42800.0,9.8864,9.8936,9.8793,9.8864,42800.0
2013-10-29 15:35:00,13.83,13.84,13.82,13.83,46400.0,9.8864,9.8936,9.8793,9.8864,46400.0
2013-10-29 15:40:00,13.83,13.84,13.82,13.83,58400.0,9.8864,9.8936,9.8793,9.8864,58400.0
2013-10-29 15:45:00,13.83,13.84,13.82,13.83,111200.0,9.8864,9.8936,9.8793,9.8864,111200.0
2013-10-29 15:50:00,13.83,13.86,13.83,13.86,128800.0,9.8864,9.9079,9.8864,9.9079,128800.0
2013-10-29 15:55:00,13.86,13.87,13.86,13.87,211600.0,9.9079,9.915,9.9079,9.915,211600.0
2013-10-30 09:30:00,13.96,14.0,13.92,13.93,364000.0,9.9794,10.008,9.9508,9.9579,364000.0
2013-10-30 09:35:00,13.94,13.95,13.88,13.88,83200.0,9.9651,9.9722,9.9222,9.9222,83200.0
2013-10-30 09:40:00,13.88,13.88,13.85,13.86,267600.0,9.9222,9.9222,9.9007,9.9079,267600.0
2013-10-30 09:45:00,13.86,13.88,13.82,13.88,59600.0,9.9079,9.9222,9.8793,9.9222,59600.0
2013-10-30 09:50:00,13.88,13.9,13.86,13.86,75200.0,9.9222,9.9365,9.9079,9.9079,75200.0
2013-10-30 09:55:00,13.86,13.86,13.81,13.83,63200.0,9.9079,9.9079,9.8722,9.8864,63200.0
2013-10-30 10:00:00,13.82,13.83,13.74,13.75,216000.0,9.8793,9.8864,9.8221,9.8293,216000.0
2013-10-30 10:05:00,13.75,13.79,13.72,13.77,109600.0,9.8293,9.8579,9.8078,9.8436,109600.0
2013-10-30 10:10:00,13.77,13.77,13.74,13.76,118000.0,9.8436,9.8436,9.8221,9.8364,118000.0
2013-10-30 10:15:00,13.76,13.78,13.76,13.78,11600.0,9.8364,9.8507,9.8364,9.8507,11600.0
2013-10-30 10:20:00,13.77,13.79,13.75,13.77,150400.0,9.8436,9.8579,9.8293,9.8436,150400.0
2013-10-30 10:25:00,13.78,13.83,13.77,13.83,11600.0,9.8507,9.8864,9.8436,9.8864,11600.0
2013-10-30 10:30:00,13.83,13.83,13.82,13.83,24800.0,9.8864,9.8864,9.8793,9.8864,24800.0
2013-10-30 10:35:00,13.83,13.83,13.81,13.81,52400.0,9.8864,9.8864,9.8722,9.8722,52400.0
2013-10-30 10:40:00,13.8,13.81,13.78,13.81,160800.0,9.865,9.8722,9.8507,9.8722,160800.0
2013-10-30 10:45:00,13.81,13.81,13.8,13.81,82400.0,9.8722,9.8722,9.865,9.8722,82400.0
2013-10-30 10:50:00,13.81,13.86,13.81,13.86,105200.0,9.8722,9.9079,9.8722,9.9079,105200.0
2013-10-30 10:55:00,13.86,13.86,13.82,13.83,121600.0,9.9079,9.9079,9.8793,9.8864,121600.0
2013-10-30 11:00:00,13.83,13.83,13.81,13.81,52000.0,9.8864,9.8864,9.8722,9.8722,52000.0
2013-10-30 11:05:00,13.82,13.86,13.82,13.86,34000.0,9.8793,9.9079,9.8793,9.9079,34000.0
2013-10-30 11:10:00,13.86,13.89,13.86,13.89,31600.0,9.9079,9.9293,9.9079,9.9293,31600.0
2013-10-30 11:15:00,13.88,13.92,13.88,13.91,105600.0,9.9222,9.9508,9.9222,9.9436,105600.0
2013-10-30 11:20:00,13.9,13.9,13.85,13.85,28400.0,9.9365,9.9365,9.9007,9.9007,28400.0
2013-10-30 11:25:00,13.85,13.86,13.81,13.81,42800.0,9.9007,9.9079,9.8722,9.8722,42800.0
2013-10-30 11:30:00,13.81,13.81,13.77,13.77,44800.0,9.8722,9.8722,9.8436,9.8436,44800.0
2013-10-30 11:35:00,13.77,13.8,13.75,13.79,93200.0,9.8436,9.865,9.8293,9.8579,93200.0
2013-10-30 11:40:00,13.78,13.81,13.78,13.78,32000.0,9.8507,9.8722,9.8507,9.8507,32000.0
2013-10-30 11:45:00,13.78,13.81,13.77,13.77,38000.0,9.8507,9.8722,9.8436,9.8436,38000.0
2013-10-30 11:50:00,13.77,13.81,13.77,13.8,148400.0,9.8436,9.8722,9.8436,9.865,148400.0
2013-10-30 11:55:00,13.79,13.8,13.78,13.78,48400.0,9.8579,9.865,9.8507,9.8507,48400.0
2013-10-30 12:00:00,13.78,13.78,13.76,13.76,32800.0,9.8507,9.8507,9.8364,9.8364,32800.0
2013-10-30 12:05:00,13.76,13.77,13.75,13.75,40400.0,9.8364,9.8436,9.8293,9.8293,40400.0
2013-10-30 12:10:00,13.75,13.77,13.75,13.76,78000.0,9.8293,9.8436,9.8293,9.8364,78000.0
2013-10-30 12:15:00,13.78,13.78,13.75,13.76,31200.0,9.8507,9.8507,9.8293,9.8364,31200.0
2013-10-30 12:20:00,13.75,13.77,13.75,13.75,39600.0,9.8293,9.8436,9.8293,9.8293,39600.0
2013-10-30 12:25:00,13.76,13.76,13.75,13.76,35600.0,9.8364,9.8364,9.8293,9.8364,35600.0
2013-10-30 12:30:00,13.75,13.77,13.75,13.76,25600.0,9.8293,9.8436,9.8293,9.8364,25600.0
2013-10-30 12:35:00,13.75,13.76,13.75,13.75,39200.0,9.8293,9.8364,9.8293,9.8293,39200.0
2013-10-30 12:40:00,13.75,13.81,13.75,13.81,88000.0,9.8293,9.8722,9.8293,9.8722,88000.0
2013-10-30 12:45:00,13.8,13.83,13.79,13.82,52000.0,9.865,9.8864,9.8579,9.8793,52000.0
2013-10-30 12:50:00,13.82,13.83,13.81,13.81,65200.0,9.8793,9.8864,9.8722,9.8722,65200.0
2013-10-30 12:55:00,13.81,13.82,13.81,13.82,34000.0,9.8722,9.8793,9.8722,9.8793,34000.0
2013-10-30 13:00:00,13.81,13.82,13.81,13.82,54400.0,9.8722,9.8793,9.8722,9.8793,54400.0
2013-10-30 13:05:00,13.81,13.83,13.81,13.82,34800.0,9.8722,9.8864,9.8722,9.8793,34800.0
2013-10-30 13:10:00,13.82,13.83,13.82,13.82,23200.0,9.8793,9.8864,9.8793,9.8793,23200.0
2013-10-30 13:15:00,13.82,13.83,13.81,13.82,12400.0,9.8793,9.8864,9.8722,9.8793,12400.0
2013-10-30 13:20:00,13.82,13.82,13.81,13.81,94000.0,9.8793,9.8793,9.8722,9.8722,94000.0
2013-10-30 13:25:00,13.81,13.81,13.81,13.81,29600.0,9.8722,9.8722,9.8722,9.8722,29600.0
2013-10-30 13:30:00,13.81,13.81,13.81,13.81,7200.0,9.8722,9.8722,9.8722,9.8722,7200.0
2013-10-30 13:35:00,13.81,13.83,13.81,13.83,21600.0,9.8722,9.8864,9.8722,9.8864,21600.0
2013-10-30 13:40:00,13.82,13.82,13.81,13.81,55200.0,9.8793,9.8793,9.8722,9.8722,55200.0
2013-10-30 13:45:00,13.81,13.81,13.78,13.78,23200.0,9.8722,9.8722,9.8507,9.8507,23200.0
2013-10-30 13:50:00,13.78,13.79,13.78,13.78,27200.0,9.8507,9.8579,9.8507,9.8507,27200.0
2013-10-30 13:55:00,13.79,13.79,13.77,13.78,24400.0,9.8579,9.8579,9.8436,9.8507,24400.0
2013-10-30 14:00:00,13.78,13.82,13.77,13.81,36000.0,9.8507,9.8793,9.8436,9.8722,36000.0
2013-10-30 14:05:00,13.82,13.83,13.76,13.78,66400.0,9.8793,9.8864,9.8364,9.8507,66400.0
2013-10-30 14:10:00,13.79,13.81,13.79,13.8,38800.0,9.8579,9.8722,9.8579,9.865,38800.0
2013-10-30 14:15:00,13.79,13.8,13.74,13.78,243200.0,9.8579,9.865,9.8221,9.8507,243200.0
2013-10-30 14:20:00,13.77,13.77,13.74,13.76,89200.0,9.8436,9.8436,9.8221,9.8364,89200.0
2013-10-30 14:25:00,13.76,13.79,13.74,13.79,80800.0,9.8364,9.8579,9.8221,9.8579,80800.0
2013-10-30 14:30:00,13.78,13.79,13.76,13.78,31600.0,9.8507,9.8579,9.8364,9.8507,31600.0
2013-10-30 14:35:00,13.78,13.79,13.77,13.77,25600.0,9.8507,9.8579,9.8436,9.8436,25600.0
2013-10-30 14:40:00,13.78,13.79,13.75,13.75,32800.0,9.8507,9.8579,9.8293,9.8293,32800.0
2013-10-30 14:45:00,13.76,13.77,13.76,13.76,25600.0,9.8364,9.8436,9.8364,9.8364,25600.0
2013-10-30 14:50:00,13.77,13.77,13.76,13.76,24800.0,9.8436,9.8436,9.8364,9.8364,24800.0
2013-10-30 14:55:00,13.77,13.79,13.76,13.77,48000.0,9.8436,9.8579,9.8364,9.8436,48000.0
2013-10-30 15:00:00,13.78,13.79,13.77,13.79,37600.0,9.8507,9.8579,9.8436,9.8579,37600.0
2013-10-30 15:05:00,13.79,13.81,13.78,13.78,64800.0,9.8579,9.8722,9.8507,9.8507,64800.0
2013-10-30 15:10:00,13.78,13.79,13.78,13.78,25600.0,9.8507,9.8579,9.8507,9.8507,25600.0
2013-10-30 15:15:00,13.78,13.8,13.78,13.8,48400.0,9.8507,9.865,9.8507,9.865,48400.0
2013-10-30 15:20:00,13.81,13.81,13.8,13.81,61200.0,9.8722,9.8722,9.865,9.8722,61200.0
2013-10-30 15:25:00,13.81,13.81,13.81,13.81,77200.0,9.8722,9.8722,9.8722,9.8722,77200.0
2013-10-30 15:30:00,13.81,13.81,13.81,13.81,68000.0,9.8722,9.8722,9.8722,9.8722,68000.0
2013-10-30 15:35:00,13.81,13.81,13.8,13.81,40800.0,9.8722,9.8722,9.865,9.8722,40800.0
2013-10-30 15:40:00,13.81,13.81,13.8,13.81,109600.0,9.8722,9.8722,9.865,9.8722,109600.0
2013-10-30 15:45:00,13.81,13.81,13.8,13.8,134000.0,9.8722,9.8722,9.865,9.865,134000.0
2013-10-30 15:50:00,13.8,13.81,13.8,13.81,118000.0,9.865,9.8722,9.865,9.8722,118000.0
2013-10-30 15:55:00,13.81,13.81,13.8,13.8,151200.0,9.8722,9.8722,9.865,9.865,151200.0
2013-10-31 09:30:00,13.8,13.8,13.76,13.77,90000.0,9.865,9.865,9.8364,9.8436,90000.0
2013-10-31 09:35:00,13.76,13.81,13.75,13.8,133600.0,9.8364,9.8722,9.8293,9.865,133600.0
2013-10-31 09:40:00,13.79,13.81,13.78,13.78,42400.0,9.8579,9.8722,9.8507,9.8507,42400.0
2013-10-31 09:45:00,13.8,13.81,13.74,13.74,172400.0,9.865,9.8722,9.8221,9.8221,172400.0
2013-10-31 09:50:00,13.74,13.76,13.72,13.73,94400.0,9.8221,9.8364,9.8078,9.815,94400.0
2013-10-31 09:55:00,13.73,13.76,13.69,13.69,50400.0,9.815,9.8364,9.7864,9.7864,50400.0
2013-10-31 10:00:00,13.69,13.69,13.59,13.6,71200.0,9.7864,9.7864,9.7149,9.722,71200.0
2013-10-31 10:05:00,13.6,13.62,13.55,13.56,64800.0,9.722,9.7363,9.6863,9.6934,64800.0
2013-10-31 10:10:00,13.57,13.6,13.56,13.57,193200.0,9.7006,9.722,9.6934,9.7006,193200.0
2013-10-31 10:15:00,13.56,13.57,13.52,13.54,152800.0,9.6934,9.7006,9.6648,9.6791,152800.0
2013-10-31 10:20:00,13.54,13.57,13.52,13.57,137200.0,9.6791,9.7006,9.6648,9.7006,137200.0
2013-10-31 10:25:00,13.56,13.62,13.56,13.61,71200.0,9.6934,9.7363,9.6934,9.7292,71200.0
2013-10-31 10:30:00,13.61,13.67,13.59,13.65,113200.0,9.7292,9.7721,9.7149,9.7578,113200.0
2013-10-31 10:35:00,13.65,13.65,13.58,13.6,80000.0,9.7578,9.7578,9.7077,9.722,80000.0
2013-10-31 10:40:00,13.6,13.62,13.59,13.59,30400.0,9.722,9.7363,9.7149,9.7149,30400.0
2013-10-31 10:45:00,13.59,13.63,13.58,13.61,149200.0,9.7149,9.7435,9.7077,9.7292,149200.0
2013-10-31 10:50:00,13.61,13.62,13.59,13.61,56800.0,9.7292,9.7363,9.7149,9.7292,56800.0
2013-10-31 10:55:00,13.62,13.64,13.61,13.63,29200.0,9.7363,9.7506,9.7292,9.7435,29200.0
2013-10-31 11:00:00,13.63,13.71,13.62,13.71,63600.0,9.7435,9.8007,9.7363,9.8007,63600.0
2013-10-31 11:05:00,13.71,13.71,13.68,13.69,30800.0,9.8007,9.8007,9.7792,9.7864,30800.0
2013-10-31 11:10:00,13.7,13.7,13.7,13.7,66800.0,9.7935,9.7935,9.7935,9.7935,66800.0
2013-10-31 11:15:00,13.7,13.73,13.69,13.7,225600.0,9.7935,9.815,9.7864,9.7935,225600.0
2013-10-31 11:20:00,13.71,13.72,13.7,13.71,122800.0,9.8007,9.8078,9.7935,9.8007,122800.0
2013-10-31 11:25:00,13.71,13.77,13.7,13.77,225600.0,9.8007,9.8436,9.7935,9.8436,225600.0
2013-10-31 11:30:00,13.77,13.82,13.77,13.81,173200.0,9.8436,9.8793,9.8436,9.8722,173200.0
2013-10-31 11:35:00,13.81,13.81,13.8,13.8,40400.0,9.8722,9.8722,9.865,9.865,40400.0
2013-10-31 11:40:00,13.81,13.81,13.8,13.8,61200.0,9.8722,9.8722,9.865,9.865,61200.0
2013-10-31 11:45:00,13.8,13.81,13.8,13.81,62800.0,9.865,9.8722,9.865,9.8722,62800.0
2013-10-31 11:50:00,13.81,13.81,13.79,13.81,143600.0,9.8722,9.8722,9.8579,9.8722,143600.0
2013-10-31 11:55:00,13.8,13.81,13.78,13.81,60400.0,9.865,9.8722,9.8507,9.8722,60400.0
2013-10-31 12:00:00,13.81,13.81,13.78,13.79,11200.0,9.8722,9.8722,9.8507,9.8579,11200.0
2013-10-31 12:05:00,13.79,13.79,13.75,13.75,42000.0,9.8579,9.8579,9.8293,9.8293,42000.0
2013-10-31 12:10:00,13.75,13.76,13.72,13.72,45200.0,9.8293,9.8364,9.8078,9.8078,45200.0
2013-10-31 12:15:00,13.72,13.74,13.72,13.73,31200.0,9.8078,9.8221,9.8078,9.815,31200.0
2013-10-31 12:20:00,13.73,13.74,13.72,13.74,10000.0,9.815,9.8221,9.8078,9.8221,10000.0
2013-10-31 12:25:00,13.74,13.76,13.74,13.76,19200.0,9.8221,9.8364,9.8221,9.8364,19200.0
2013-10-31 12:30:00,13.76,13.78,13.75,13.76,17600.0,9.8364,9.8507,9.8293,9.8364,17600.0
2013-10-31 12:35:00,13.76,13.76,13.74,13.74,81200.0,9.8364,9.8364,9.8221,9.8221,81200.0
2013-10-31 12:40:00,13.74,13.76,13.74,13.76,16800.0,9.8221,9.8364,9.8221,9.8364,16800.0
2013-10-31 12:45:00,13.76,13.77,13.76,13.76,26800.0,9.8364,9.8436,9.8364,9.8364,26800.0
2013-10-31 12:50:00,13.76,13.76,13.75,13.76,5200.0,9.8364,9.8364,9.8293,9.8364,5200.0
2013-10-31 12:55:00,13.76,13.76,13.73,13.74,15600.0,9.8364,9.8364,9.815,9.8221,15600.0
2013-10-31 13:00:00,13.74,13.74,13.72,13.72,17200.0,9.8221,9.8221,9.8078,9.8078,17200.0
2013-10-31 13:05:00,13.73,13.75,13.72,13.74,23200.0,9.815,9.8293,9.8078,9.8221,23200.0
2013-10-31 13:10:00,13.74,13.76,13.74,13.76,9600.0,9.8221,9.8364,9.8221,9.8364,9600.0
2013-10-31 13:15:00,13.76,13.76,13.75,13.75,18000.0,9.8364,9.8364,9.8293,9.8293,18000.0
2013-10-31 13:20:00,13.76,13.76,13.76,13.76,8800.0,9.8364,9.8364,9.8364,9.8364,8800.0
2013-10-31 13:25:00,13.76,13.78,13.75,13.78,18000.0,9.8364,9.8507,9.8293,9.8507,18000.0
2013-10-31 13:30:00,13.79,13.79,13.79,13.79,16000.0,9.8579,9.8579,9.8579,9.8579,16000.0
2013-10-31 13:35:00,13.78,13.79,13.78,13.79,22000.0,9.8507,9.8579,9.8507,9.8579,22000.0
2013-10-31 13:40:00,13.79,13.81,13.79,13.81,31600.0,9.8579,9.8722,9.8579,9.8722,31600.0
2013-10-31 13:45:00,13.81,13.81,13.8,13.81,51200.0,9.8722,9.8722,9.865,9.8722,51200.0
2013-10-31 13:50:00,13.81,13.81,13.79,13.79,33600.0,9.8722,9.8722,9.8579,9.8579,33600.0
2013-10-31 13:55:00,13.78,13.8,13.78,13.79,24400.0,9.8507,9.865,9.8507,9.8579,24400.0
2013-10-31 14:00:00,13.79,13.79,13.77,13.77,245600.0,9.8579,9.8579,9.8436,9.8436,245600.0
2013-10-31 14:05:00,13.77,13.77,13.76,13.76,79200.0,9.8436,9.8436,9.8364,9.8364,79200.0
2013-10-31 14:10:00,13.76,13.79,13.76,13.79,36000.0,9.8364,9.8579,9.8364,9.8579,36000.0
2013-10-31 14:15:00,13.79,13.84,13.79,13.83,55200.0,9.8579,9.8936,9.8579,9.8864,55200.0
2013-10-31 14:20:00,13.83,13.83,13.8,13.8,58000.0,9.8864,9.8864,9.865,9.865,58000.0
2013-10-31 14:25:00,13.8,13.8,13.79,13.8,56400.0,9.865,9.865,9.8579,9.865,56400.0
2013-10-31 14:30:00,13.8,13.8,13.77,13.78,140400.0,9.865,9.865,9.8436,9.8507,140400.0
2013-10-31 14:35:00,13.77,13.77,13.74,13.75,100800.0,9.8436,9.8436,9.8221,9.8293,100800.0
2013-10-31 14:40:00,13.75,13.77,13.75,13.77,135200.0,9.8293,9.8436,9.8293,9.8436,135200.0
2013-10-31 14:45:00,13.77,13.78,13.76,13.77,149200.0,9.8436,9.8507,9.8364,9.8436,149200.0
2013-10-31 14:50:00,13.77,13.77,13.74,13.74,51200.0,9.8436,9.8436,9.8221,9.8221,51200.0
2013-10-31 14:55:00,13.75,13.76,13.73,13.73,35600.0,9.8293,9.8364,9.815,9.815,35600.0
2013-10-31 15:00:00,13.73,13.73,13.72,13.72,62400.0,9.815,9.815,9.8078,9.8078,62400.0
2013-10-31 15:05:00,13.72,13.72,13.69,13.7,89600.0,9.8078,9.8078,9.7864,9.7935,89600.0
2013-10-31 15:10:00,13.71,13.74,13.7,13.74,57200.0,9.8007,9.8221,9.7935,9.8221,57200.0
2013-10-31 15:15:00,13.74,13.75,13.74,13.74,59600.0,9.8221,9.8293,9.8221,9.8221,59600.0
2013-10-31 15:20:00,13.74,13.76,13.74,13.74,38000.0,9.8221,9.8364,9.8221,9.8221,38000.0
2013-10-31 15:25:00,13.75,13.75,13.72,13.72,36400.0,9.8293,9.8293,9.8078,9.8078,36400.0
2013-10-31 15:30:00,13.72,13.74,13.72,13.73,34400.0,9.8078,9.8221,9.8078,9.815,34400.0
2013-10-31 15:35:00,13.74,13.75,13.74,13.74,56000.0,9.8221,9.8293,9.8221,9.8221,56000.0
2013-10-31 15:40:00,13.74,13.74,13.72,13.73,68800.0,9.8221,9.8221,9.8078,9.815,68800.0
2013-10-31 15:45:00,13.72,13.73,13.71,13.71,128000.0,9.8078,9.815,9.8007,9.8007,128000.0
2013-10-31 15:50:00,13.71,13.74,13.71,13.72,198400.0,9.8007,9.8221,9.8007,9.8078,198400.0
2013-10-31 15:55:00,13.72,13.74,13.71,13.71,287600.0,9.8078,9.8221,9.8007,9.8007,287600.0
2013-11-01 09:30:00,13.77,13.84,13.74,13.78,115600.0,9.8436,9.8936,9.8221,9.8507,115600.0
2013-11-01 09:35:00,13.78,13.78,13.72,13.75,55200.0,9.8507,9.8507,9.8078,9.8293,55200.0
2013-11-01 09:40:00,13.75,13.78,13.75,13.78,62400.0,9.8293,9.8507,9.8293,9.8507,62400.0
2013-11-01 09:45:00,13.78,13.78,13.72,13.76,49600.0,9.8507,9.8507,9.8078,9.8364,49600.0
2013-11-01 09:50:00,13.76,13.78,13.75,13.77,49600.0,9.8364,9.8507,9.8293,9.8436,49600.0
2013-11-01 09:55:00,13.77,13.79,13.73,13.73,57600.0,9.8436,9.8579,9.815,9.815,57600.0
2013-11-01 10:00:00,13.73,13.74,13.71,13.72,53200.0,9.815,9.8221,9.8007,9.8078,53200.0
2013-11-01 10:05:00,13.72,13.78,13.72,13.72,64000.0,9.8078,9.8507,9.8078,9.8078,64000.0
2013-11-01 10:10:00,13.72,13.77,13.72,13.74,144000.0,9.8078,9.8436,9.8078,9.8221,144000.0
2013-11-01 10:15:00,13.74,13.75,13.68,13.71,82000.0,9.8221,9.8293,9.7792,9.8007,82000.0
2013-11-01 10:20:00,13.72,13.76,13.72,13.73,22800.0,9.8078,9.8364,9.8078,9.815,22800.0
2013-11-01 10:25:00,13.74,13.75,13.73,13.73,148000.0,9.8221,9.8293,9.815,9.815,148000.0
2013-11-01 10:30:00,13.73,13.73,13.69,13.7,52000.0,9.815,9.815,9.7864,9.7935,52000.0
2013-11-01 10:35:00,13.7,13.75,13.69,13.71,188400.0,9.7935,9.8293,9.7864,9.8007,188400.0
2013-11-01 10:40:00,13.71,13.74,13.7,13.74,108400.0,9.8007,9.8221,9.7935,9.8221,108400.0
2013-11-01 10:45:00,13.75,13.76,13.74,13.76,21600.0,9.8293,9.8364,9.8221,9.8364,21600.0
2013-11-01 10:50:00,13.76,13.76,13.74,13.76,14000.0,9.8364,9.8364,9.8221,9.8364,14000.0
2013-11-01 10:55:00,13.75,13.76,13.74,13.75,12800.0,9.8293,9.8364,9.8221,9.8293,12800.0
2013-11-01 11:00:00,13.75,13.75,13.73,13.73,38800.0,9.8293,9.8293,9.815,9.815,38800.0
2013-11-01 11:05:00,13.74,13.76,13.74,13.74,16000.0,9.8221,9.8364,9.8221,9.8221,16000.0
2013-11-01 11:10:00,13.74,13.74,13.71,13.72,50000.0,9.8221,9.8221,9.8007,9.8078,50000.0
2013-11-01 11:15:00,13.73,13.73,13.69,13.7,75600.0,9.815,9.815,9.7864,9.7935,75600.0
2013-11-01 11:20:00,13.71,13.72,13.71,13.72,23200.0,9.8007,9.8078,9.8007,9.8078,23200.0
2013-11-01 11:25:00,13.72,13.72,13.7,13.72,13600.0,9.8078,9.8078,9.7935,9.8078,13600.0
2013-11-01 11:30:00,13.72,13.73,13.72,13.73,8400.0,9.8078,9.815,9.8078,9.815,8400.0
2013-11-01 11:35:00,13.73,13.74,13.71,13.73,19600.0,9.815,9.8221,9.8007,9.815,19600.0
2013-11-01 11:40:00,13.74,13.74,13.73,13.74,8400.0,9.8221,9.8221,9.815,9.8221,8400.0
2013-11-01 11:45:00,13.74,13.74,13.7,13.74,19600.0,9.8221,9.8221,9.7935,9.8221,19600.0
2013-11-01 11:50:00,13.73,13.73,13.71,13.71,8000.0,9.815,9.815,9.8007,9.8007,8000.0
2013-11-01 11:55:00,13.71,13.73,13.68,13.68,35200.0,9.8007,9.815,9.7792,9.7792,35200.0
2013-11-01 12:00:00,13.7,13.71,13.69,13.71,1600.0,9.7935,9.8007,9.7864,9.8007,1600.0
2013-11-01 12:05:00,13.7,13.72,13.7,13.71,18800.0,9.7935,9.8078,9.7935,9.8007,18800.0
2013-11-01 12:10:00,13.71,13.71,13.7,13.7,10400.0,9.8007,9.8007,9.7935,9.7935,10400.0
2013-11-01 12:15:00,13.7,13.72,13.69,13.69,19600.0,9.7935,9.8078,9.7864,9.7864,19600.0
2013-11-01 12:20:00,13.69,13.72,13.69,13.72,13600.0,9.7864,9.8078,9.7864,9.8078,13600.0
2013-11-01 12:25:00,13.72,13.73,13.72,13.72,10400.0,9.8078,9.815,9.8078,9.8078,10400.0
2013-11-01 12:30:00,13.73,13.74,13.72,13.74,14400.0,9.815,9.8221,9.8078,9.8221,14400.0
2013-11-01 12:35:00,13.73,13.75,13.72,13.74,22400.0,9.815,9.8293,9.8078,9.8221,22400.0
2013-11-01 12:40:00,13.74,13.76,13.74,13.75,30000.0,9.8221,9.8364,9.8221,9.8293,30000.0
2013-11-01 12:45:00,13.75,13.76,13.74,13.76,13600.0,9.8293,9.8364,9.8221,9.8364,13600.0
2013-11-01 12:50:00,13.76,13.77,13.75,13.75,42400.0,9.8364,9.8436,9.8293,9.8293,42400.0
2013-11-01 12:55:00,13.75,13.76,13.74,13.76,19200.0,9.8293,9.8364,9.8221,9.8364,19200.0
2013-11-01 13:00:00,13.75,13.76,13.74,13.76,20000.0,9.8293,9.8364,9.8221,9.8364,20000.0
2013-11-01 13:05:00,13.76,13.76,13.75,13.75,39600.0,9.8364,9.8364,9.8293,9.8293,39600.0
2013-11-01 13:10:00,13.76,13.76,13.76,13.76,5600.0,9.8364,9.8364,9.8364,9.8364,5600.0
2013-11-01 13:15:00,13.76,13.78,13.75,13.76,85200.0,9.8364,9.8507,9.8293,9.8364,85200.0
2013-11-01 13:20:00,13.76,13.77,13.76,13.77,17200.0,9.8364,9.8436,9.8364,9.8436,17200.0
2013-11-01 13:25:00,13.78,13.79,13.78,13.79,10800.0,9.8507,9.8579,9.8507,9.8579,10800.0
2013-11-01 13:30:00,13.79,13.79,13.76,13.77,11600.0,9.8579,9.8579,9.8364,9.8436,11600.0
2013-11-01 13:35:00,13.76,13.79,13.76,13.78,1845600.0,9.8364,9.8579,9.8364,9.8507,1845600.0
2013-11-01 13:40:00,13.78,13.78,13.77,13.77,107600.0,9.8507,9.8507,9.8436,9.8436,107600.0
2013-11-01 13:45:00,13.78,13.79,13.77,13.79,16800.0,9.8507,9.8579,9.8436,9.8579,16800.0
2013-11-01 13:50:00,13.79,13.79,13.78,13.78,148800.0,9.8579,9.8579,9.8507,9.8507,148800.0
2013-11-01 13:55:00,13.78,13.79,13.78,13.78,20800.0,9.8507,9.8579,9.8507,9.8507,20800.0
2013-11-01 14:00:00,13.78,13.78,13.78,13.78,28000.0,9.8507,9.8507,9.8507,9.8507,28000.0
2013-11-01 14:05:00,13.78,13.78,13.77,13.77,25200.0,9.8507,9.8507,9.8436,9.8436,25200.0
2013-11-01 14:10:00,13.77,13.78,13.76,13.77,24000.0,9.8436,9.8507,9.8364,9.8436,24000.0
2013-11-01 14:15:00,13.78,13.78,13.76,13.76,115600.0,9.8507,9.8507,9.8364,9.8364,115600.0
2013-11-01 14:20:00,13.76,13.78,13.76,13.78,16000.0,9.8364,9.8507,9.8364,9.8507,16000.0
2013-11-01 14:25:00,13.77,13.78,13.76,13.76,10000.0,9.8436,9.8507,9.8364,9.8364,10000.0
2013-11-01 14:30:00,13.77,13.77,13.75,13.76,57200.0,9.8436,9.8436,9.8293,9.8364,57200.0
2013-11-01 14:35:00,13.76,13.77,13.76,13.77,15600.0,9.8364,9.8436,9.8364,9.8436,15600.0
2013-11-01 14:40:00,13.77,13.78,13.77,13.78,53600.0,9.8436,9.8507,9.8436,9.8507,53600.0
2013-11-01 14:45:00,13.78,13.8,13.78,13.8,101200.0,9.8507,9.865,9.8507,9.865,101200.0
2013-11-01 14:50:00,13.8,13.82,13.78,13.78,63200.0,9.865,9.8793,9.8507,9.8507,63200.0
2013-11-01 14:55:00,13.78,13.78,13.76,13.76,83200.0,9.8507,9.8507,9.8364,9.8364,83200.0
2013-11-01 15:00:00,13.77,13.79,13.77,13.78,42000.0,9.8436,9.8579,9.8436,9.8507,42000.0
2013-11-01 15:05:00,13.78,13.79,13.77,13.77,55600.0,9.8507,9.8579,9.8436,9.8436,55600.0
2013-11-01 15:10:00,13.77,13.79,13.77,13.78,184800.0,9.8436,9.8579,9.8436,9.8507,184800.0
2013-11-01 15:15:00,13.78,13.78,13.77,13.78,196000.0,9.8507,9.8507,9.8436,9.8507,196000.0
2013-11-01 15:20:00,13.78,13.79,13.77,13.78,88400.0,9.8507,9.8579,9.8436,9.8507,88400.0
2013-11-01 15:25:00,13.78,13.79,13.77,13.78,84000.0,9.8507,9.8579,9.8436,9.8507,84000.0
2013-11-01 15:30:00,13.78,13.79,13.77,13.79,124400.0,9.8507,9.8579,9.8436,9.8579,124400.0
2013-11-01 15:35:00,13.8,13.8,13.78,13.79,49600.0,9.865,9.865,9.8507,9.8579,49600.0
2013-11-01 15:40:00,13.79,13.8,13.79,13.8,65600.0,9.8579,9.865,9.8579,9.865,65600.0
2013-11-01 15:45:00,13.8,13.81,13.8,13.81,142400.0,9.865,9.8722,9.865,9.8722,142400.0
2013-11-01 15:50:00,13.81,13.83,13.78,13.79,2881200.0,9.8722,9.8864,9.8507,9.8579,2881200.0
2013-11-01 15:55:00,13.79,13.79,13.76,13.77,391200.0,9.8579,9.8579,9.8364,9.8436,391200.0
2013-11-04 09:30:00,13.86,13.93,13.84,13.85,153600.0,9.9079,9.9579,9.8936,9.9007,153600.0
2013-11-04 09:35:00,13.86,13.86,13.82,13.82,82000.0,9.9079,9.9079,9.8793,9.8793,82000.0
2013-11-04 09:40:00,13.82,13.84,13.78,13.81,61600.0,9.8793,9.8936,9.8507,9.8722,61600.0
2013-11-04 09:45:00,13.8,13.83,13.78,13.81,13200.0,9.865,9.8864,9.8507,9.8722,13200.0
2013-11-04 09:50:00,13.8,13.82,13.78,13.8,77600.0,9.865,9.8793,9.8507,9.865,77600.0
2013-11-04 09:55:00,13.79,13.79,13.76,13.77,50400.0,9.8579,9.8579,9.8364,9.8436,50400.0
2013-11-04 10:00:00,13.76,13.8,13.76,13.8,56800.0,9.8364,9.865,9.8364,9.865,56800.0
2013-11-04 10:05:00,13.8,13.81,13.79,13.8,84000.0,9.865,9.8722,9.8579,9.865,84000.0
2013-11-04 10:10:00,13.79,13.8,13.77,13.78,48400.0,9.8579,9.865,9.8436,9.8507,48400.0
2013-11-04 10:15:00,13.77,13.78,13.76,13.77,70400.0,9.8436,9.8507,9.8364,9.8436,70400.0
2013-11-04 10:20:00,13.77,13.78,13.76,13.77,62800.0,9.8436,9.8507,9.8364,9.8436,62800.0
2013-11-04 10:25:00,13.78,13.78,13.78,13.78,18400.0,9.8507,9.8507,9.8507,9.8507,18400.0
2013-11-04 10:30:00,13.78,13.79,13.78,13.78,50000.0,9.8507,9.8579,9.8507,9.8507,50000.0
2013-11-04 10:35:00,13.78,13.79,13.78,13.79,62400.0,9.8507,9.8579,9.8507,9.8579,62400.0
2013-11-04 10:40:00,13.79,13.81,13.78,13.79,135200.0,9.8579,9.8722,9.8507,9.8579,135200.0
2013-11-04 10:45:00,13.79,13.8,13.79,13.8,66400.0,9.8579,9.865,9.8579,9.865,66400.0
2013-11-04 10:50:00,13.8,13.8,13.78,13.78,18800.0,9.865,9.865,9.8507,9.8507,18800.0
2013-11-04 10:55:00,13.78,13.8,13.77,13.78,40400.0,9.8507,9.865,9.8436,9.8507,40400.0
2013-11-04 11:00:00,13.78,13.8,13.78,13.8,16000.0,9.8507,9.865,9.8507,9.865,16000.0
2013-11-04 11:05:00,13.8,13.81,13.8,13.81,32000.0,9.865,9.8722,9.865,9.8722,32000.0
2013-11-04 11:10:00,13.8,13.81,13.8,13.81,16800.0,9.865,9.8722,9.865,9.8722,16800.0
2013-11-04 11:15:00,13.81,13.81,13.8,13.8,49200.0,9.8722,9.8722,9.865,9.865,49200.0
2013-11-04 11:20:00,13.8,13.82,13.79,13.79,24800.0,9.865,9.8793,9.8579,9.8579,24800.0
2013-11-04 11:25:00,13.8,13.8,13.79,13.79,38400.0,9.865,9.865,9.8579,9.8579,38400.0
2013-11-04 11:30:00,13.79,13.79,13.78,13.78,30000.0,9.8579,9.8579,9.8507,9.8507,30000.0
2013-11-04 11:35:00,13.78,13.78,13.77,13.78,46000.0,9.8507,9.8507,9.8436,9.8507,46000.0
2013-11-04 11:40:00,13.78,13.78,13.76,13.77,24400.0,9.8507,9.8507,9.8364,9.8436,24400.0
2013-11-04 11:45:00,13.77,13.78,13.76,13.77,23600.0,9.8436,9.8507,9.8364,9.8436,23600.0
2013-11-04 11:50:00,13.78,13.78,13.77,13.77,15200.0,9.8507,9.8507,9.8436,9.8436,15200.0
2013-11-04 11:55:00,13.77,13.78,13.76,13.76,32800.0,9.8436,9.8507,9.8364,9.8364,32800.0
2013-11-04 12:00:00,13.77,13.77,13.76,13.77,14000.0,9.8436,9.8436,9.8364,9.8436,14000.0
2013-11-04 12:05:00,13.77,13.78,13.76,13.76,18800.0,9.8436,9.8507,9.8364,9.8364,18800.0
2013-11-04 12:10:00,13.76,13.77,13.75,13.76,34400.0,9.8364,9.8436,9.8293,9.8364,34400.0
2013-11-04 12:15:00,13.76,13.76,13.74,13.75,24000.0,9.8364,9.8364,9.8221,9.8293,24000.0
2013-11-04 12:20:00,13.74,13.76,13.74,13.76,38000.0,9.8221,9.8364,9.8221,9.8364,38000.0
2013-11-04 12:25:00,13.75,13.76,13.74,13.74,90000.0,9.8293,9.8364,9.8221,9.8221,90000.0
2013-11-04 12:30:00,13.75,13.76,13.74,13.76,32800.0,9.8293,9.8364,9.8221,9.8364,32800.0
2013-11-04 12:35:00,13.76,13.76,13.74,13.75,10000.0,9.8364,9.8364,9.8221,9.8293,10000.0
2013-11-04 12:40:00,13.75,13.76,13.75,13.75,15600.0,9.8293,9.8364,9.8293,9.8293,15600.0
2013-11-04 12:45:00,13.75,13.76,13.75,13.75,18000.0,9.8293,9.8364,9.8293,9.8293,18000.0
2013-11-04 12:50:00,13.75,13.77,13.75,13.76,21600.0,9.8293,9.8436,9.8293,9.8364,21600.0
2013-11-04 12:55:00,13.76,13.76,13.75,13.75,30800.0,9.8364,9.8364,9.8293,9.8293,30800.0
2013-11-04 13:00:00,13.75,13.76,13.75,13.75,24800.0,9.8293,9.8364,9.8293,9.8293,24800.0
2013-11-04 13:05:00,13.75,13.76,13.75,13.75,19200.0,9.8293,9.8364,9.8293,9.8293,19200.0
2013-11-04 13:10:00,13.75,13.75,13.75,13.75,22400.0,9.8293,9.8293,9.8293,9.8293,22400.0
2013-11-04 13:15:00,13.75,13.77,13.75,13.77,16800.0,9.8293,9.8436,9.8293,9.8436,16800.0
2013-11-04 13:20:00,13.77,13.79,13.77,13.79,78000.0,9.8436,9.8579,9.8436,9.8579,78000.0
2013-11-04 13:25:00,13.79,13.8,13.79,13.79,61600.0,9.8579,9.865,9.8579,9.8579,61600.0
2013-11-04 13:30:00,13.79,13.79,13.78,13.78,17200.0,9.8579,9.8579,9.8507,9.8507,17200.0
2013-11-04 13:35:00,13.78,13.79,13.78,13.78,22400.0,9.8507,9.8579,9.8507,9.8507,22400.0
2013-11-04 13:40:00,13.78,13.79,13.78,13.79,29600.0,9.8507,9.8579,9.8507,9.8579,29600.0
2013-11-04 13:45:00,13.79,13.79,13.79,13.79,39200.0,9.8579,9.8579,9.8579,9.8579,39200.0
2013-11-04 13:50:00,13.79,13.79,13.79,13.79,68800.0,9.8579,9.8579,9.8579,9.8579,68800.0
2013-11-04 13:55:00,13.79,13.79,13.78,13.79,81200.0,9.8579,9.8579,9.8507,9.8579,81200.0
2013-11-04 14:00:00,13.79,13.79,13.78,13.79,113600.0,9.8579,9.8579,9.8507,9.8579,113600.0
2013-11-04 14:05:00,13.79,13.79,13.79,13.79,76000.0,9.8579,9.8579,9.8579,9.8579,76000.0
2013-11-04 14:10:00,13.79,13.79,13.79,13.79,48800.0,9.8579,9.8579,9.8579,9.8579,48800.0
2013-11-04 14:15:00,13.79,13.79,13.79,13.79,24800.0,9.8579,9.8579,9.8579,9.8579,24800.0
2013-11-04 14:20:00,13.79,13.79,13.79,13.79,44400.0,9.8579,9.8579,9.8579,9.8579,44400.0
2013-11-04 14:25:00,13.79,13.79,13.78,13.79,114000.0,9.8579,9.8579,9.8507,9.8579,114000.0
2013-11-04 14:30:00,13.79,13.79,13.78,13.79,90800.0,9.8579,9.8579,9.8507,9.8579,90800.0
2013-11-04 14:35:00,13.78,13.78,13.77,13.78,29600.0,9.8507,9.8507,9.8436,9.8507,29600.0
2013-11-04 14:40:00,13.78,13.8,13.77,13.8,32400.0,9.8507,9.865,9.8436,9.865,32400.0
2013-11-04 14:45:00,13.8,13.82,13.8,13.82,80400.0,9.865,9.8793,9.865,9.8793,80400.0
2013-11-04 14:50:00,13.82,13.84,13.82,13.82,235600.0,9.8793,9.8936,9.8793,9.8793,235600.0
2013-11-04 14:55:00,13.82,13.83,13.82,13.82,25200.0,9.8793,9.8864,9.8793,9.8793,25200.0
2013-11-04 15:00:00,13.82,13.82,13.81,13.81,19600.0,9.8793,9.8793,9.8722,9.8722,19600.0
2013-11-04 15:05:00,13.81,13.82,13.81,13.81,62400.0,9.8722,9.8793,9.8722,9.8722,62400.0
2013-11-04 15:10:00,13.82,13.83,13.82,13.82,81600.0,9.8793,9.8864,9.8793,9.8793,81600.0
2013-11-04 15:15:00,13.83,13.83,13.82,13.82,32800.0,9.8864,9.8864,9.8793,9.8793,32800.0
2013-11-04 15:20:00,13.82,13.83,13.81,13.82,98400.0,9.8793,9.8864,9.8722,9.8793,98400.0
2013-11-04 15:25:00,13.82,13.83,13.82,13.82,70800.0,9.8793,9.8864,9.8793,9.8793,70800.0
2013-11-04 15:30:00,13.83,13.83,13.82,13.82,243200.0,9.8864,9.8864,9.8793,9.8793,243200.0
2013-11-04 15:35:00,13.83,13.83,13.82,13.82,234000.0,9.8864,9.8864,9.8793,9.8793,234000.0
2013-11-04 15:40:00,13.83,13.83,13.81,13.83,148800.0,9.8864,9.8864,9.8722,9.8864,148800.0
2013-11-04 15:45:00,13.82,13.84,13.82,13.84,217200.0,9.8793,9.8936,9.8793,9.8936,217200.0
2013-11-04 15:50:00,13.84,13.85,13.83,13.84,178800.0,9.8936,9.9007,9.8864,9.8936,178800.0
2013-11-04 15:55:00,13.84,13.84,13.81,13.83,753200.0,9.8936,9.8936,9.8722,9.8864,753200.0
2013-11-05 09:30:00,13.84,13.84,13.7,13.72,446800.0,9.8936,9.8936,9.7935,9.8078,446800.0
2013-11-05 09:35:00,13.73,13.75,13.7,13.71,69200.0,9.815,9.8293,9.7935,9.8007,69200.0
2013-11-05 09:40:00,13.71,13.74,13.64,13.72,191600.0,9.8007,9.8221,9.7506,9.8078,191600.0
2013-11-05 09:45:00,13.72,13.78,13.71,13.74,409600.0,9.8078,9.8507,9.8007,9.8221,409600.0
2013-11-05 09:50:00,13.74,13.74,13.71,13.72,216400.0,9.8221,9.8221,9.8007,9.8078,216400.0
2013-11-05 09:55:00,13.72,13.74,13.72,13.74,236400.0,9.8078,9.8221,9.8078,9.8221,236400.0
2013-11-05 10:00:00,13.73,13.78,13.73,13.78,208800.0,9.815,9.8507,9.815,9.8507,208800.0
2013-11-05 10:05:00,13.78,13.81,13.77,13.81,184400.0,9.8507,9.8722,9.8436,9.8722,184400.0
2013-11-05 10:10:00,13.81,13.87,13.81,13.81,219600.0,9.8722,9.915,9.8722,9.8722,219600.0
2013-11-05 10:15:00,13.81,13.84,13.8,13.81,236800.0,9.8722,9.8936,9.865,9.8722,236800.0
2013-11-05 10:20:00,13.8,13.87,13.77,13.87,267200.0,9.865,9.915,9.8436,9.915,267200.0
2013-11-05 10:25:00,13.86,13.93,13.85,13.9,410000.0,9.9079,9.9579,9.9007,9.9365,410000.0
2013-11-05 10:30:00,13.9,13.93,13.86,13.87,241200.0,9.9365,9.9579,9.9079,9.915,241200.0
2013-11-05 10:35:00,13.88,13.89,13.86,13.86,50000.0,9.9222,9.9293,9.9079,9.9079,50000.0
2013-11-05 10:40:00,13.87,13.89,13.86,13.86,78800.0,9.915,9.9293,9.9079,9.9079,78800.0
2013-11-05 10:45:00,13.86,13.95,13.86,13.95,99600.0,9.9079,9.9722,9.9079,9.9722,99600.0
2013-11-05 10:50:00,13.94,14.0,13.92,13.92,343200.0,9.9651,10.008,9.9508,9.9508,343200.0
2013-11-05 10:55:00,13.92,13.93,13.87,13.87,176000.0,9.9508,9.9579,9.915,9.915,176000.0
2013-11-05 11:00:00,13.88,13.93,13.87,13.93,69200.0,9.9222,9.9579,9.915,9.9579,69200.0
2013-11-05 11:05:00,13.93,13.93,13.9,13.9,110400.0,9.9579,9.9579,9.9365,9.9365,110400.0
2013-11-05 11:10:00,13.91,13.91,13.88,13.88,34000.0,9.9436,9.9436,9.9222,9.9222,34000.0
2013-11-05 11:15:00,13.88,13.9,13.88,13.88,125600.0,9.9222,9.9365,9.9222,9.9222,125600.0
2013-11-05 11:20:00,13.89,13.9,13.86,13.87,121200.0,9.9293,9.9365,9.9079,9.915,121200.0
2013-11-05 11:25:00,13.87,13.88,13.87,13.87,20400.0,9.915,9.9222,9.915,9.915,20400.0
2013-11-05 11:30:00,13.87,13.91,13.87,13.9,36800.0,9.915,9.9436,9.915,9.9365,36800.0
2013-11-05 11:35:00,13.91,13.91,13.88,13.89,45200.0,9.9436,9.9436,9.9222,9.9293,45200.0
2013-11-05 11:40:00,13.88,13.89,13.87,13.88,74800.0,9.9222,9.9293,9.915,9.9222,74800.0
2013-11-05 11:45:00,13.88,13.9,13.88,13.9,56400.0,9.9222,9.9365,9.9222,9.9365,56400.0
2013-11-05 11:50:00,13.9,13.93,13.9,13.92,90000.0,9.9365,9.9579,9.9365,9.9508,90000.0
2013-11-05 11:55:00,13.93,13.97,13.93,13.96,63600.0,9.9579,9.9865,9.9579,9.9794,63600.0
2013-11-05 12:00:00,13.96,13.96,13.94,13.96,57200.0,9.9794,9.9794,9.9651,9.9794,57200.0
2013-11-05 12:05:00,13.96,13.96,13.94,13.95,70800.0,9.9794,9.9794,9.9651,9.9722,70800.0
2013-11-05 12:10:00,13.96,13.96,13.95,13.95,44000.0,9.9794,9.9794,9.9722,9.9722,44000.0
2013-11-05 12:15:00,13.95,13.96,13.93,13.95,77600.0,9.9722,9.9794,9.9579,9.9722,77600.0
2013-11-05 12:20:00,13.95,13.96,13.94,13.95,121200.0,9.9722,9.9794,9.9651,9.9722,121200.0
2013-11-05 12:25:00,13.95,13.96,13.94,13.96,46400.0,9.9722,9.9794,9.9651,9.9794,46400.0
2013-11-05 12:30:00,13.96,13.98,13.96,13.98,110000.0,9.9794,9.9937,9.9794,9.9937,110000.0
2013-11-05 12:35:00,13.98,14.02,13.98,14.01,160400.0,9.9937,10.0223,9.9937,10.0151,160400.0
2013-11-05 12:40:00,14.01,14.02,13.97,13.98,103600.0,10.0151,10.0223,9.9865,9.9937,103600.0
2013-11-05 12:45:00,13.97,13.97,13.92,13.92,180000.0,9.9865,9.9865,9.9508,9.9508,180000.0
2013-11-05 12:50:00,13.92,13.92,13.9,13.9,36400.0,9.9508,9.9508,9.9365,9.9365,36400.0
2013-11-05 12:55:00,13.91,13.93,13.91,13.93,37200.0,9.9436,9.9579,9.9436,9.9579,37200.0
2013-11-05 13:00:00,13.93,13.96,13.93,13.94,43200.0,9.9579,9.9794,9.9579,9.9651,43200.0
2013-11-05 13:05:00,13.94,13.97,13.94,13.94,49200.0,9.9651,9.9865,9.9651,9.9651,49200.0
2013-11-05 13:10:00,13.94,13.96,13.94,13.95,40800.0,9.9651,9.9794,9.9651,9.9722,40800.0
2013-11-05 13:15:00,13.95,13.97,13.95,13.96,84800.0,9.9722,9.9865,9.9722,9.9794,84800.0
2013-11-05 13:20:00,13.96,13.99,13.96,13.98,75200.0,9.9794,10.0008,9.9794,9.9937,75200.0
2013-11-05 13:25:00,13.98,13.99,13.98,13.99,48800.0,9.9937,10.0008,9.9937,10.0008,48800.0
2013-11-05 13:30:00,13.99,14.01,13.98,14.0,130000.0,10.0008,10.0151,9.9937,10.008,130000.0
2013-11-05 13:35:00,14.0,14.01,14.0,14.01,55200.0,10.008,10.0151,10.008,10.0151,55200.0
2013-11-05 13:40:00,14.0,14.03,14.0,14.02,69600.0,10.008,10.0294,10.008,10.0223,69600.0
2013-11-05 13:45:00,14.02,14.06,14.01,14.01,183600.0,10.0223,10.0509,10.0151,10.0151,183600.0
2013-11-05 13:50:00,14.01,14.04,14.01,14.02,45200.0,10.0151,10.0366,10.0151,10.0223,45200.0
2013-11-05 13:55:00,14.01,14.03,14.01,14.03,65200.0,10.0151,10.0294,10.0151,10.0294,65200.0
2013-11-05 14:00:00,14.02,14.03,14.01,14.03,93200.0,10.0223,10.0294,10.0151,10.0294,93200.0
2013-11-05 14:05:00,14.03,14.08,14.03,14.08,101600.0,10.0294,10.0652,10.0294,10.0652,101600.0
2013-11-05 14:10:00,14.08,14.14,14.08,14.14,148000.0,10.0652,10.1081,10.0652,10.1081,148000.0
2013-11-05 14:15:00,14.14,14.14,14.11,14.13,93600.0,10.1081,10.1081,10.0866,10.1009,93600.0
2013-11-05 14:20:00,14.13,14.18,14.13,14.15,153600.0,10.1009,10.1366,10.1009,10.1152,153600.0
2013-11-05 14:25:00,14.15,14.16,14.11,14.12,118000.0,10.1152,10.1224,10.0866,10.0938,118000.0
2013-11-05 14:30:00,14.12,14.13,14.1,14.12,85200.0,10.0938,10.1009,10.0795,10.0938,85200.0
2013-11-05 14:35:00,14.13,14.13,14.09,14.09,86800.0,10.1009,10.1009,10.0723,10.0723,86800.0
2013-11-05 14:40:00,14.1,14.1,14.08,14.09,104400.0,10.0795,10.0795,10.0652,10.0723,104400.0
2013-11-05 14:45:00,14.09,14.09,14.06,14.06,167600.0,10.0723,10.0723,10.0509,10.0509,167600.0
2013-11-05 14:50:00,14.06,14.08,14.06,14.06,70000.0,10.0509,10.0652,10.0509,10.0509,70000.0
2013-11-05 14:55:00,14.06,14.1,14.06,14.1,136400.0,10.0509,10.0795,10.0509,10.0795,136400.0
2013-11-05 15:00:00,14.1,14.14,14.1,14.12,148800.0,10.0795,10.1081,10.0795,10.0938,148800.0
2013-11-05 15:05:00,14.12,14.14,14.12,14.13,128800.0,10.0938,10.1081,10.0938,10.1009,128800.0
2013-11-05 15:10:00,14.13,14.13,14.12,14.13,130800.0,10.1009,10.1009,10.0938,10.1009,130800.0
2013-11-05 15:15:00,14.13,14.13,14.12,14.13,158400.0,10.1009,10.1009,10.0938,10.1009,158400.0
2013-11-05 15:20:00,14.13,14.13,14.1,14.1,171200.0,10.1009,10.1009,10.0795,10.0795,171200.0
2013-11-05 15:25:00,14.1,14.13,14.1,14.11,86000.0,10.0795,10.1009,10.0795,10.0866,86000.0
2013-11-05 15:30:00,14.12,14.13,14.11,14.13,124000.0,10.0938,10.1009,10.0866,10.1009,124000.0
2013-11-05 15:35:00,14.13,14.13,14.11,14.13,104000.0,10.1009,10.1009,10.0866,10.1009,104000.0
2013-11-05 15:40:00,14.13,14.14,14.12,14.14,134400.0,10.1009,10.1081,10.0938,10.1081,134400.0
2013-11-05 15:45:00,14.14,14.17,14.13,14.17,234800.0,10.1081,10.1295,10.1009,10.1295,234800.0
2013-11-05 15:50:00,14.17,14.18,14.16,14.18,351200.0,10.1295,10.1366,10.1224,10.1366,351200.0
2013-11-05 15:55:00,14.18,14.19,14.13,14.14,516400.0,10.1366,10.1438,10.1009,10.1081,516400.0
2013-11-06 09:30:00,14.18,14.25,14.14,14.22,236400.0,10.1366,10.1867,10.1081,10.1652,236400.0
2013-11-06 09:35:00,14.22,14.24,14.15,14.17,39200.0,10.1652,10.1795,10.1152,10.1295,39200.0
2013-11-06 09:40:00,14.16,14.22,14.13,14.22,95200.0,10.1224,10.1652,10.1009,10.1652,95200.0
2013-11-06 09:45:00,14.21,14.22,14.13,14.2,148000.0,10.1581,10.1652,10.1009,10.1509,148000.0
2013-11-06 09:50:00,14.21,14.3,14.21,14.29,124400.0,10.1581,10.2224,10.1581,10.2153,124400.0
2013-11-06 09:55:00,14.29,14.3,14.22,14.23,45200.0,10.2153,10.2224,10.1652,10.1724,45200.0
2013-11-06 10:00:00,14.23,14.26,14.22,14.23,40000.0,10.1724,10.1938,10.1652,10.1724,40000.0
2013-11-06 10:05:00,14.22,14.23,14.17,14.2,82000.0,10.1652,10.1724,10.1295,10.1509,82000.0
2013-11-06 10:10:00,14.2,14.24,14.18,14.19,48000.0,10.1509,10.1795,10.1366,10.1438,48000.0
2013-11-06 10:15:00,14.19,14.2,14.18,14.19,62800.0,10.1438,10.1509,10.1366,10.1438,62800.0
2013-11-06 10:20:00,14.18,14.19,14.13,14.13,215200.0,10.1366,10.1438,10.1009,10.1009,215200.0
2013-11-06 10:25:00,14.13,14.13,14.06,14.06,54800.0,10.1009,10.1009,10.0509,10.0509,54800.0
2013-11-06 10:30:00,14.06,14.11,14.06,14.11,108400.0,10.0509,10.0866,10.0509,10.0866,108400.0
2013-11-06 10:35:00,14.11,14.12,14.09,14.12,202400.0,10.0866,10.0938,10.0723,10.0938,202400.0
2013-11-06 10:40:00,14.12,14.13,14.11,14.11,30800.0,10.0938,10.1009,10.0866,10.0866,30800.0
2013-11-06 10:45:00,14.11,14.13,14.09,14.12,31600.0,10.0866,10.1009,10.0723,10.0938,31600.0
2013-11-06 10:50:00,14.11,14.11,14.03,14.04,102000.0,10.0866,10.0866,10.0294,10.0366,102000.0
2013-11-06 10:55:00,14.04,14.11,14.03,14.11,73200.0,10.0366,10.0866,10.0294,10.0866,73200.0
2013-11-06 11:00:00,14.11,14.11,14.02,14.02,39200.0,10.0866,10.0866,10.0223,10.0223,39200.0
2013-11-06 11:05:00,14.02,14.04,14.0,14.04,90800.0,10.0223,10.0366,10.008,10.0366,90800.0
2013-11-06 11:10:00,14.03,14.06,14.03,14.06,38800.0,10.0294,10.0509,10.0294,10.0509,38800.0
2013-11-06 11:15:00,14.06,14.06,14.02,14.05,129200.0,10.0509,10.0509,10.0223,10.0437,129200.0
2013-11-06 11:20:00,14.06,14.07,14.05,14.05,39600.0,10.0509,10.058,10.0437,10.0437,39600.0
2013-11-06 11:25:00,14.05,14.06,14.01,14.01,271600.0,10.0437,10.0509,10.0151,10.0151,271600.0
2013-11-06 11:30:00,14.02,14.04,14.01,14.04,138400.0,10.0223,10.0366,10.0151,10.0366,138400.0
2013-11-06 11:35:00,14.04,14.06,14.03,14.06,65200.0,10.0366,10.0509,10.0294,10.0509,65200.0
2013-11-06 11:40:00,14.06,14.06,14.03,14.05,23600.0,10.0509,10.0509,10.0294,10.0437,23600.0
2013-11-06 11:45:00,14.05,14.06,14.02,14.02,161200.0,10.0437,10.0509,10.0223,10.0223,161200.0
2013-11-06 11:50:00,14.02,14.04,14.02,14.03,39600.0,10.0223,10.0366,10.0223,10.0294,39600.0
2013-11-06 11:55:00,14.03,14.05,14.02,14.03,111200.0,10.0294,10.0437,10.0223,10.0294,111200.0
2013-11-06 12:00:00,14.03,14.05,14.01,14.05,182000.0,10.0294,10.0437,10.0151,10.0437,182000.0
2013-11-06 12:05:00,14.05,14.06,14.03,14.05,196400.0,10.0437,10.0509,10.0294,10.0437,196400.0
2013-11-06 12:10:00,14.06,14.06,14.03,14.03,33600.0,10.0509,10.0509,10.0294,10.0294,33600.0
2013-11-06 12:15:00,14.03,14.04,13.99,13.99,153600.0,10.0294,10.0366,10.0008,10.0008,153600.0
2013-11-06 12:20:00,13.99,14.06,13.99,14.06,51200.0,10.0008,10.0509,10.0008,10.0509,51200.0
2013-11-06 12:25:00,14.06,14.06,14.03,14.04,64000.0,10.0509,10.0509,10.0294,10.0366,64000.0
2013-11-06 12:30:00,14.04,14.05,14.02,14.03,154800.0,10.0366,10.0437,10.0223,10.0294,154800.0
2013-11-06 12:35:00,14.03,14.05,14.02,14.05,81200.0,10.0294,10.0437,10.0223,10.0437,81200.0
2013-11-06 12:40:00,14.04,14.07,14.04,14.06,100800.0,10.0366,10.058,10.0366,10.0509,100800.0
2013-11-06 12:45:00,14.05,14.06,14.05,14.06,49600.0,10.0437,10.0509,10.0437,10.0509,49600.0
2013-11-06 12:50:00,14.06,14.06,14.05,14.06,35600.0,10.0509,10.0509,10.0437,10.0509,35600.0
2013-11-06 12:55:00,14.06,14.06,14.02,14.02,50400.0,10.0509,10.0509,10.0223,10.0223,50400.0
2013-11-06 13:00:00,14.01,14.04,14.01,14.04,64800.0,10.0151,10.0366,10.0151,10.0366,64800.0
2013-11-06 13:05:00,14.03,14.06,14.03,14.05,42400.0,10.0294,10.0509,10.0294,10.0437,42400.0
2013-11-06 13:10:00,14.05,14.06,14.04,14.05,22800.0,10.0437,10.0509,10.0366,10.0437,22800.0
2013-11-06 13:15:00,14.05,14.06,14.04,14.06,29600.0,10.0437,10.0509,10.0366,10.0509,29600.0
2013-11-06 13:20:00,14.05,14.06,14.04,14.04,24800.0,10.0437,10.0509,10.0366,10.0366,24800.0
2013-11-06 13:25:00,14.05,14.07,14.05,14.05,44800.0,10.0437,10.058,10.0437,10.0437,44800.0
2013-11-06 13:30:00,14.06,14.06,14.05,14.05,39600.0,10.0509,10.0509,10.0437,10.0437,39600.0
2013-11-06 13:35:00,14.05,14.05,14.02,14.02,48000.0,10.0437,10.0437,10.0223,10.0223,48000.0
2013-11-06 13:40:00,14.02,14.04,14.0,14.01,58000.0,10.0223,10.0366,10.008,10.0151,58000.0
2013-11-06 13:45:00,14.01,14.04,14.01,14.04,42400.0,10.0151,10.0366,10.0151,10.0366,42400.0
2013-11-06 13:50:00,14.03,14.04,14.01,14.02,29600.0,10.0294,10.0366,10.0151,10.0223,29600.0
2013-11-06 13:55:00,14.01,14.04,14.01,14.04,32800.0,10.0151,10.0366,10.0151,10.0366,32800.0
2013-11-06 14:00:00,14.04,14.05,14.03,14.03,42000.0,10.0366,10.0437,10.0294,10.0294,42000.0
2013-11-06 14:05:00,14.03,14.06,14.02,14.02,73600.0,10.0294,10.0509,10.0223,10.0223,73600.0
2013-11-06 14:10:00,14.02,14.02,13.98,14.01,102000.0,10.0223,10.0223,9.9937,10.0151,102000.0
2013-11-06 14:15:00,14.0,14.0,13.96,13.97,175200.0,10.008,10.008,9.9794,9.9865,175200.0
2013-11-06 14:20:00,13.97,13.99,13.96,13.98,105600.0,9.9865,10.0008,9.9794,9.9937,105600.0
2013-11-06 14:25:00,13.98,13.98,13.97,13.97,36800.0,9.9937,9.9937,9.9865,9.9865,36800.0
2013-11-06 14:30:00,13.97,13.99,13.97,13.97,26800.0,9.9865,10.0008,9.9865,9.9865,26800.0
2013-11-06 14:35:00,13.97,13.98,13.97,13.97,64000.0,9.9865,9.9937,9.9865,9.9865,64000.0
2013-11-06 14:40:00,13.97,13.97,13.96,13.97,38800.0,9.9865,9.9865,9.9794,9.9865,38800.0
2013-11-06 14:45:00,13.97,13.99,13.97,13.99,53200.0,9.9865,10.0008,9.9865,10.0008,53200.0
2013-11-06 14:50:00,13.98,14.01,13.98,14.0,67200.0,9.9937,10.0151,9.9937,10.008,67200.0
2013-11-06 14:55:00,14.0,14.01,13.98,13.98,54000.0,10.008,10.0151,9.9937,9.9937,54000.0
2013-11-06 15:00:00,13.98,14.0,13.98,13.99,48000.0,9.9937,10.008,9.9937,10.0008,48000.0
2013-11-06 15:05:00,13.99,14.0,13.98,14.0,102000.0,10.0008,10.008,9.9937,10.008,102000.0
2013-11-06 15:10:00,13.99,14.01,13.99,13.99,62000.0,10.0008,10.0151,10.0008,10.0008,62000.0
2013-11-06 15:15:00,13.99,14.01,13.99,14.01,64000.0,10.0008,10.0151,10.0008,10.0151,64000.0
2013-11-06 15:20:00,14.01,14.02,14.0,14.02,31600.0,10.0151,10.0223,10.008,10.0223,31600.0
2013-11-06 15:25:00,14.02,14.02,13.99,14.01,54400.0,10.0223,10.0223,10.0008,10.0151,54400.0
2013-11-06 15:30:00,14.01,14.01,13.98,14.0,50800.0,10.0151,10.0151,9.9937,10.008,50800.0
2013-11-06 15:35:00,13.99,14.0,13.98,14.0,45600.0,10.0008,10.008,9.9937,10.008,45600.0
2013-11-06 15:40:00,13.99,14.0,13.99,14.0,96000.0,10.0008,10.008,10.0008,10.008,96000.0
2013-11-06 15:45:00,14.0,14.0,13.99,14.0,90400.0,10.008,10.008,10.0008,10.008,90400.0
2013-11-06 15:50:00,14.0,14.02,14.0,14.02,170400.0,10.008,10.0223,10.008,10.0223,170400.0
2013-11-06 15:55:00,14.01,14.02,14.0,14.02,253200.0,10.0151,10.0223,10.008,10.0223,253200.0
2013-11-07 09:30:00,13.99,14.08,13.96,13.96,104400.0,10.0008,10.0652,9.9794,9.9794,104400.0
2013-11-07 09:35:00,13.95,14.01,13.92,13.96,125200.0,9.9722,10.0151,9.9508,9.9794,125200.0
2013-11-07 09:40:00,13.95,13.97,13.88,13.91,180000.0,9.9722,9.9865,9.9222,9.9436,180000.0
2013-11-07 09:45:00,13.92,13.97,13.87,13.97,121600.0,9.9508,9.9865,9.915,9.9865,121600.0
2013-11-07 09:50:00,13.97,14.06,13.92,14.02,184800.0,9.9865,10.0509,9.9508,10.0223,184800.0
2013-11-07 09:55:00,14.01,14.02,13.96,14.0,125600.0,10.0151,10.0223,9.9794,10.008,125600.0
2013-11-07 10:00:00,14.0,14.02,13.96,14.01,179600.0,10.008,10.0223,9.9794,10.0151,179600.0
2013-11-07 10:05:00,14.01,14.03,13.97,13.97,105600.0,10.0151,10.0294,9.9865,9.9865,105600.0
2013-11-07 10:10:00,13.97,13.97,13.93,13.93,80400.0,9.9865,9.9865,9.9579,9.9579,80400.0
2013-11-07 10:15:00,13.93,13.93,13.81,13.81,64800.0,9.9579,9.9579,9.8722,9.8722,64800.0
2013-11-07 10:20:00,13.82,13.86,13.81,13.84,40000.0,9.8793,9.9079,9.8722,9.8936,40000.0
2013-11-07 10:25:00,13.83,13.84,13.76,13.78,172800.0,9.8864,9.8936,9.8364,9.8507,172800.0
2013-11-07 10:30:00,13.78,13.78,13.65,13.7,338400.0,9.8507,9.8507,9.7578,9.7935,338400.0
2013-11-07 10:35:00,13.69,13.71,13.66,13.68,342400.0,9.7864,9.8007,9.7649,9.7792,342400.0
2013-11-07 10:40:00,13.67,13.71,13.67,13.68,176800.0,9.7721,9.8007,9.7721,9.7792,176800.0
2013-11-07 10:45:00,13.68,13.69,13.64,13.65,188800.0,9.7792,9.7864,9.7506,9.7578,188800.0
2013-11-07 10:50:00,13.66,13.67,13.64,13.66,107600.0,9.7649,9.7721,9.7506,9.7649,107600.0
2013-11-07 10:55:00,13.65,13.67,13.64,13.64,69200.0,9.7578,9.7721,9.7506,9.7506,69200.0
2013-11-07 11:00:00,13.65,13.67,13.63,13.66,100800.0,9.7578,9.7721,9.7435,9.7649,100800.0
2013-11-07 11:05:00,13.66,13.67,13.61,13.62,97600.0,9.7649,9.7721,9.7292,9.7363,97600.0
2013-11-07 11:10:00,13.62,13.63,13.61,13.61,41600.0,9.7363,9.7435,9.7292,9.7292,41600.0
2013-11-07 11:15:00,13.6,13.61,13.56,13.59,121600.0,9.722,9.7292,9.6934,9.7149,121600.0
2013-11-07 11:20:00,13.59,13.61,13.58,13.59,223600.0,9.7149,9.7292,9.7077,9.7149,223600.0
2013-11-07 11:25:00,13.59,13.63,13.59,13.63,96000.0,9.7149,9.7435,9.7149,9.7435,96000.0
2013-11-07 11:30:00,13.62,13.67,13.62,13.67,82400.0,9.7363,9.7721,9.7363,9.7721,82400.0
2013-11-07 11:35:00,13.67,13.67,13.65,13.65,87200.0,9.7721,9.7721,9.7578,9.7578,87200.0
2013-11-07 11:40:00,13.65,13.66,13.64,13.65,163200.0,9.7578,9.7649,9.7506,9.7578,163200.0
2013-11-07 11:45:00,13.65,13.65,13.58,13.58,108000.0,9.7578,9.7578,9.7077,9.7077,108000.0
2013-11-07 11:50:00,13.58,13.6,13.58,13.6,62400.0,9.7077,9.722,9.7077,9.722,62400.0
2013-11-07 11:55:00,13.6,13.61,13.59,13.61,34800.0,9.722,9.7292,9.7149,9.7292,34800.0
2013-11-07 12:00:00,13.61,13.65,13.61,13.64,76800.0,9.7292,9.7578,9.7292,9.7506,76800.0
2013-11-07 12:05:00,13.65,13.67,13.64,13.67,38800.0,9.7578,9.7721,9.7506,9.7721,38800.0
2013-11-07 12:10:00,13.66,13.68,13.64,13.67,83200.0,9.7649,9.7792,9.7506,9.7721,83200.0
2013-11-07 12:15:00,13.67,13.69,13.66,13.68,78000.0,9.7721,9.7864,9.7649,9.7792,78000.0
2013-11-07 12:20:00,13.68,13.7,13.68,13.69,157600.0,9.7792,9.7935,9.7792,9.7864,157600.0
2013-11-07 12:25:00,13.7,13.7,13.69,13.7,80000.0,9.7935,9.7935,9.7864,9.7935,80000.0
2013-11-07 12:30:00,13.7,13.7,13.69,13.7,74400.0,9.7935,9.7935,9.7864,9.7935,74400.0
2013-11-07 12:35:00,13.69,13.7,13.68,13.68,263200.0,9.7864,9.7935,9.7792,9.7792,263200.0
2013-11-07 12:40:00,13.69,13.71,13.68,13.69,111200.0,9.7864,9.8007,9.7792,9.7864,111200.0
2013-11-07 12:45:00,13.69,13.7,13.67,13.69,34800.0,9.7864,9.7935,9.7721,9.7864,34800.0
2013-11-07 12:50:00,13.69,13.7,13.68,13.7,71600.0,9.7864,9.7935,9.7792,9.7935,71600.0
2013-11-07 12:55:00,13.7,13.7,13.69,13.69,20800.0,9.7935,9.7935,9.7864,9.7864,20800.0
2013-11-07 13:00:00,13.69,13.7,13.69,13.7,60000.0,9.7864,9.7935,9.7864,9.7935,60000.0
2013-11-07 13:05:00,13.7,13.71,13.69,13.69,54400.0,9.7935,9.8007,9.7864,9.7864,54400.0
2013-11-07 13:10:00,13.69,13.71,13.69,13.71,37600.0,9.7864,9.8007,9.7864,9.8007,37600.0
2013-11-07 13:15:00,13.7,13.71,13.69,13.69,18000.0,9.7935,9.8007,9.7864,9.7864,18000.0
2013-11-07 13:20:00,13.69,13.71,13.67,13.67,74000.0,9.7864,9.8007,9.7721,9.7721,74000.0
2013-11-07 13:25:00,13.68,13.71,13.67,13.67,52400.0,9.7792,9.8007,9.7721,9.7721,52400.0
2013-11-07 13:30:00,13.66,13.67,13.64,13.65,36800.0,9.7649,9.7721,9.7506,9.7578,36800.0
2013-11-07 13:35:00,13.65,13.65,13.63,13.63,56800.0,9.7578,9.7578,9.7435,9.7435,56800.0
2013-11-07 13:40:00,13.64,13.65,13.63,13.63,52000.0,9.7506,9.7578,9.7435,9.7435,52000.0
2013-11-07 13:45:00,13.63,13.64,13.62,13.63,62000.0,9.7435,9.7506,9.7363,9.7435,62000.0
2013-11-07 13:50:00,13.62,13.63,13.61,13.61,51600.0,9.7363,9.7435,9.7292,9.7292,51600.0
2013-11-07 13:55:00,13.6,13.61,13.6,13.6,50400.0,9.722,9.7292,9.722,9.722,50400.0
2013-11-07 14:00:00,13.6,13.6,13.57,13.58,137200.0,9.722,9.722,9.7006,9.7077,137200.0
2013-11-07 14:05:00,13.58,13.58,13.56,13.56,86400.0,9.7077,9.7077,9.6934,9.6934,86400.0
2013-11-07 14:10:00,13.57,13.58,13.56,13.56,122000.0,9.7006,9.7077,9.6934,9.6934,122000.0
2013-11-07 14:15:00,13.56,13.58,13.56,13.56,70800.0,9.6934,9.7077,9.6934,9.6934,70800.0
2013-11-07 14:20:00,13.56,13.57,13.54,13.55,83200.0,9.6934,9.7006,9.6791,9.6863,83200.0
2013-11-07 14:25:00,13.55,13.55,13.53,13.53,69200.0,9.6863,9.6863,9.672,9.672,69200.0
2013-11-07 14:30:00,13.53,13.55,13.51,13.53,93200.0,9.672,9.6863,9.6577,9.672,93200.0
2013-11-07 14:35:00,13.53,13.53,13.51,13.51,53600.0,9.672,9.672,9.6577,9.6577,53600.0
2013-11-07 14:40:00,13.51,13.56,13.51,13.56,86000.0,9.6577,9.6934,9.6577,9.6934,86000.0
2013-11-07 14:45:00,13.56,13.58,13.56,13.58,50000.0,9.6934,9.7077,9.6934,9.7077,50000.0
2013-11-07 14:50:00,13.59,13.62,13.58,13.62,84000.0,9.7149,9.7363,9.7077,9.7363,84000.0
2013-11-07 14:55:00,13.62,13.64,13.62,13.62,65600.0,9.7363,9.7506,9.7363,9.7363,65600.0
2013-11-07 15:00:00,13.62,13.62,13.57,13.58,107600.0,9.7363,9.7363,9.7006,9.7077,107600.0
2013-11-07 15:05:00,13.57,13.58,13.55,13.55,184000.0,9.7006,9.7077,9.6863,9.6863,184000.0
2013-11-07 15:10:00,13.55,13.55,13.54,13.55,174800.0,9.6863,9.6863,9.6791,9.6863,174800.0
2013-11-07 15:15:00,13.55,13.55,13.54,13.54,95600.0,9.6863,9.6863,9.6791,9.6791,95600.0
2013-11-07 15:20:00,13.54,13.55,13.52,13.52,100400.0,9.6791,9.6863,9.6648,9.6648,100400.0
2013-11-07 15:25:00,13.52,13.53,13.51,13.51,92400.0,9.6648,9.672,9.6577,9.6577,92400.0
2013-11-07 15:30:00,13.5,13.51,13.48,13.49,228000.0,9.6505,9.6577,9.6362,9.6434,228000.0
2013-11-07 15:35:00,13.48,13.48,13.44,13.47,190400.0,9.6362,9.6362,9.6077,9.6291,190400.0
2013-11-07 15:40:00,13.47,13.47,13.42,13.43,215600.0,9.6291,9.6291,9.5934,9.6005,215600.0
2013-11-07 15:45:00,13.42,13.44,13.41,13.42,255200.0,9.5934,9.6077,9.5862,9.5934,255200.0
2013-11-07 15:50:00,13.42,13.44,13.41,13.43,371600.0,9.5934,9.6077,9.5862,9.6005,371600.0
2013-11-07 15:55:00,13.43,13.47,13.43,13.46,674800.0,9.6005,9.6291,9.6005,9.622,674800.0
2013-11-08 09:30:00,13.47,13.63,13.45,13.62,109600.0,9.6291,9.7435,9.6148,9.7363,109600.0
2013-11-08 09:35:00,13.62,13.63,13.54,13.55,57200.0,9.7363,9.7435,9.6791,9.6863,57200.0
2013-11-08 09:40:00,13.53,13.56,13.5,13.53,114800.0,9.672,9.6934,9.6505,9.672,114800.0
2013-11-08 09:45:00,13.54,13.59,13.53,13.57,40800.0,9.6791,9.7149,9.672,9.7006,40800.0
2013-11-08 09:50:00,13.58,13.62,13.48,13.51,281200.0,9.7077,9.7363,9.6362,9.6577,281200.0
2013-11-08 09:55:00,13.5,13.53,13.47,13.49,112800.0,9.6505,9.672,9.6291,9.6434,112800.0
2013-11-08 10:00:00,13.5,13.55,13.49,13.55,91200.0,9.6505,9.6863,9.6434,9.6863,91200.0
2013-11-08 10:05:00,13.54,13.6,13.51,13.58,137200.0,9.6791,9.722,9.6577,9.7077,137200.0
2013-11-08 10:10:00,13.58,13.66,13.57,13.66,246000.0,9.7077,9.7649,9.7006,9.7649,246000.0
2013-11-08 10:15:00,13.66,13.72,13.66,13.72,80000.0,9.7649,9.8078,9.7649,9.8078,80000.0
2013-11-08 10:20:00,13.72,13.77,13.72,13.72,232400.0,9.8078,9.8436,9.8078,9.8078,232400.0
2013-11-08 10:25:00,13.72,13.72,13.68,13.7,80400.0,9.8078,9.8078,9.7792,9.7935,80400.0
2013-11-08 10:30:00,13.7,13.81,13.7,13.78,106400.0,9.7935,9.8722,9.7935,9.8507,106400.0
2013-11-08 10:35:00,13.79,13.79,13.71,13.74,164400.0,9.8579,9.8579,9.8007,9.8221,164400.0
2013-11-08 10:40:00,13.74,13.75,13.71,13.71,95600.0,9.8221,9.8293,9.8007,9.8007,95600.0
2013-11-08 10:45:00,13.71,13.72,13.7,13.72,37200.0,9.8007,9.8078,9.7935,9.8078,37200.0
2013-11-08 10:50:00,13.71,13.72,13.68,13.68,65600.0,9.8007,9.8078,9.7792,9.7792,65600.0
2013-11-08 10:55:00,13.68,13.71,13.68,13.7,28000.0,9.7792,9.8007,9.7792,9.7935,28000.0
2013-11-08 11:00:00,13.71,13.72,13.7,13.72,27200.0,9.8007,9.8078,9.7935,9.8078,27200.0
2013-11-08 11:05:00,13.72,13.73,13.7,13.73,35600.0,9.8078,9.815,9.7935,9.815,35600.0
2013-11-08 11:10:00,13.73,13.74,13.72,13.73,166800.0,9.815,9.8221,9.8078,9.815,166800.0
2013-11-08 11:15:00,13.72,13.74,13.72,13.73,26400.0,9.8078,9.8221,9.8078,9.815,26400.0
2013-11-08 11:20:00,13.74,13.75,13.72,13.74,42800.0,9.8221,9.8293,9.8078,9.8221,42800.0
2013-11-08 11:25:00,13.74,13.76,13.74,13.76,25600.0,9.8221,9.8364,9.8221,9.8364,25600.0
2013-11-08 11:30:00,13.76,13.76,13.74,13.76,21600.0,9.8364,9.8364,9.8221,9.8364,21600.0
2013-11-08 11:35:00,13.76,13.8,13.76,13.79,74800.0,9.8364,9.865,9.8364,9.8579,74800.0
2013-11-08 11:40:00,13.78,13.79,13.77,13.78,19200.0,9.8507,9.8579,9.8436,9.8507,19200.0
2013-11-08 11:45:00,13.78,13.79,13.78,13.78,18400.0,9.8507,9.8579,9.8507,9.8507,18400.0
2013-11-08 11:50:00,13.79,13.8,13.79,13.79,46000.0,9.8579,9.865,9.8579,9.8579,46000.0
2013-11-08 11:55:00,13.79,13.8,13.79,13.79,28800.0,9.8579,9.865,9.8579,9.8579,28800.0
2013-11-08 12:00:00,13.79,13.81,13.78,13.79,39600.0,9.8579,9.8722,9.8507,9.8579,39600.0
2013-11-08 12:05:00,13.79,13.8,13.79,13.8,24000.0,9.8579,9.865,9.8579,9.865,24000.0
2013-11-08 12:10:00,13.8,13.8,13.79,13.79,24000.0,9.865,9.865,9.8579,9.8579,24000.0
2013-11-08 12:15:00,13.8,13.8,13.79,13.79,37600.0,9.865,9.865,9.8579,9.8579,37600.0
2013-11-08 12:20:00,13.8,13.8,13.79,13.8,33200.0,9.865,9.865,9.8579,9.865,33200.0
2013-11-08 12:25:00,13.8,13.8,13.8,13.8,20000.0,9.865,9.865,9.865,9.865,20000.0
2013-11-08 12:30:00,13.8,13.8,13.78,13.78,94000.0,9.865,9.865,9.8507,9.8507,94000.0
2013-11-08 12:35:00,13.79,13.79,13.77,13.79,18400.0,9.8579,9.8579,9.8436,9.8579,18400.0
2013-11-08 12:40:00,13.78,13.78,13.76,13.76,20800.0,9.8507,9.8507,9.8364,9.8364,20800.0
2013-11-08 12:45:00,13.75,13.76,13.72,13.72,79600.0,9.8293,9.8364,9.8078,9.8078,79600.0
2013-11-08 12:50:00,13.72,13.72,13.71,13.72,97200.0,9.8078,9.8078,9.8007,9.8078,97200.0
2013-11-08 12:55:00,13.72,13.75,13.72,13.75,42000.0,9.8078,9.8293,9.8078,9.8293,42000.0
2013-11-08 13:00:00,13.75,13.76,13.74,13.75,32800.0,9.8293,9.8364,9.8221,9.8293,32800.0
2013-11-08 13:05:00,13.76,13.76,13.74,13.75,43600.0,9.8364,9.8364,9.8221,9.8293,43600.0
2013-11-08 13:10:00,13.75,13.75,13.74,13.75,35600.0,9.8293,9.8293,9.8221,9.8293,35600.0
2013-11-08 13:15:00,13.75,13.78,13.74,13.78,73600.0,9.8293,9.8507,9.8221,9.8507,73600.0
2013-11-08 13:20:00,13.78,13.78,13.77,13.78,9200.0,9.8507,9.8507,9.8436,9.8507,9200.0
2013-11-08 13:25:00,13.78,13.79,13.78,13.78,33600.0,9.8507,9.8579,9.8507,9.8507,33600.0
2013-11-08 13:30:00,13.79,13.79,13.77,13.78,20000.0,9.8579,9.8579,9.8436,9.8507,20000.0
2013-11-08 13:35:00,13.79,13.79,13.78,13.79,25200.0,9.8579,9.8579,9.8507,9.8579,25200.0
2013-11-08 13:40:00,13.79,13.8,13.79,13.8,24800.0,9.8579,9.865,9.8579,9.865,24800.0
2013-11-08 13:45:00,13.8,13.81,13.78,13.79,15200.0,9.865,9.8722,9.8507,9.8579,15200.0
2013-11-08 13:50:00,13.79,13.79,13.77,13.78,33600.0,9.8579,9.8579,9.8436,9.8507,33600.0
2013-11-08 13:55:00,13.78,13.79,13.77,13.79,18800.0,9.8507,9.8579,9.8436,9.8579,18800.0
2013-11-08 14:00:00,13.79,13.81,13.79,13.81,20800.0,9.8579,9.8722,9.8579,9.8722,20800.0
2013-11-08 14:05:00,13.81,13.82,13.8,13.81,49600.0,9.8722,9.8793,9.865,9.8722,49600.0
2013-11-08 14:10:00,13.81,13.83,13.81,13.83,67600.0,9.8722,9.8864,9.8722,9.8864,67600.0
2013-11-08 14:15:00,13.83,13.84,13.81,13.82,114400.0,9.8864,9.8936,9.8722,9.8793,114400.0
2013-11-08 14:20:00,13.82,13.82,13.81,13.82,47600.0,9.8793,9.8793,9.8722,9.8793,47600.0
2013-11-08 14:25:00,13.81,13.82,13.81,13.82,85600.0,9.8722,9.8793,9.8722,9.8793,85600.0
2013-11-08 14:30:00,13.82,13.82,13.81,13.82,31600.0,9.8793,9.8793,9.8722,9.8793,31600.0
2013-11-08 14:35:00,13.82,13.83,13.81,13.83,27200.0,9.8793,9.8864,9.8722,9.8864,27200.0
2013-11-08 14:40:00,13.83,13.83,13.83,13.83,29600.0,9.8864,9.8864,9.8864,9.8864,29600.0
2013-11-08 14:45:00,13.83,13.84,13.83,13.83,60000.0,9.8864,9.8936,9.8864,9.8864,60000.0
2013-11-08 14:50:00,13.83,13.83,13.82,13.83,26000.0,9.8864,9.8864,9.8793,9.8864,26000.0
2013-11-08 14:55:00,13.83,13.83,13.82,13.82,20000.0,9.8864,9.8864,9.8793,9.8793,20000.0
2013-11-08 15:00:00,13.83,13.83,13.81,13.81,57600.0,9.8864,9.8864,9.8722,9.8722,57600.0
2013-11-08 15:05:00,13.81,13.82,13.79,13.79,111600.0,9.8722,9.8793,9.8579,9.8579,111600.0
2013-11-08 15:10:00,13.79,13.79,13.77,13.79,43200.0,9.8579,9.8579,9.8436,9.8579,43200.0
2013-11-08 15:15:00,13.79,13.81,13.79,13.81,116800.0,9.8579,9.8722,9.8579,9.8722,116800.0
2013-11-08 15:20:00,13.81,13.82,13.81,13.82,47200.0,9.8722,9.8793,9.8722,9.8793,47200.0
2013-11-08 15:25:00,13.82,13.83,13.81,13.83,58000.0,9.8793,9.8864,9.8722,9.8864,58000.0
2013-11-08 15:30:00,13.83,13.84,13.82,13.84,49200.0,9.8864,9.8936,9.8793,9.8936,49200.0
2013-11-08 15:35:00,13.84,13.86,13.83,13.85,82800.0,9.8936,9.9079,9.8864,9.9007,82800.0
2013-11-08 15:40:00,13.86,13.87,13.85,13.85,106400.0,9.9079,9.915,9.9007,9.9007,106400.0
2013-11-08 15:45:00,13.86,13.86,13.85,13.86,116800.0,9.9079,9.9079,9.9007,9.9079,116800.0
2013-11-08 15:50:00,13.86,13.86,13.85,13.86,157600.0,9.9079,9.9079,9.9007,9.9079,157600.0
2013-11-08 15:55:00,13.86,13.88,13.85,13.87,460800.0,9.9079,9.9222,9.9007,9.915,460800.0
2013-11-11 09:30:00,13.8,13.81,13.68,13.69,159600.0,9.865,9.8722,9.7792,9.7864,159600.0
2013-11-11 09:35:00,13.69,13.74,13.65,13.68,74400.0,9.7864,9.8221,9.7578,9.7792,74400.0
2013-11-11 09:40:00,13.68,13.68,13.6,13.62,72000.0,9.7792,9.7792,9.722,9.7363,72000.0
2013-11-11 09:45:00,13.62,13.63,13.6,13.62,218800.0,9.7363,9.7435,9.722,9.7363,218800.0
2013-11-11 09:50:00,13.62,13.63,13.59,13.62,150000.0,9.7363,9.7435,9.7149,9.7363,150000.0
2013-11-11 09:55:00,13.62,13.62,13.58,13.61,82000.0,9.7363,9.7363,9.7077,9.7292,82000.0
2013-11-11 10:00:00,13.61,13.63,13.57,13.6,162400.0,9.7292,9.7435,9.7006,9.722,162400.0
2013-11-11 10:05:00,13.6,13.62,13.59,13.62,39200.0,9.722,9.7363,9.7149,9.7363,39200.0
2013-11-11 10:10:00,13.62,13.62,13.61,13.61,63600.0,9.7363,9.7363,9.7292,9.7292,63600.0
2013-11-11 10:15:00,13.61,13.62,13.6,13.61,89200.0,9.7292,9.7363,9.722,9.7292,89200.0
2013-11-11 10:20:00,13.62,13.62,13.61,13.61,60000.0,9.7363,9.7363,9.7292,9.7292,60000.0
2013-11-11 10:25:00,13.61,13.62,13.59,13.6,56800.0,9.7292,9.7363,9.7149,9.722,56800.0
2013-11-11 10:30:00,13.6,13.62,13.6,13.61,64800.0,9.722,9.7363,9.722,9.7292,64800.0
2013-11-11 10:35:00,13.6,13.6,13.56,13.56,60400.0,9.722,9.722,9.6934,9.6934,60400.0
2013-11-11 10:40:00,13.56,13.59,13.56,13.59,72800.0,9.6934,9.7149,9.6934,9.7149,72800.0
2013-11-11 10:45:00,13.59,13.6,13.57,13.59,42000.0,9.7149,9.722,9.7006,9.7149,42000.0
2013-11-11 10:50:00,13.58,13.6,13.58,13.58,250400.0,9.7077,9.722,9.7077,9.7077,250400.0
2013-11-11 10:55:00,13.58,13.6,13.57,13.6,98000.0,9.7077,9.722,9.7006,9.722,98000.0
2013-11-11 11:00:00,13.6,13.6,13.55,13.55,77200.0,9.722,9.722,9.6863,9.6863,77200.0
2013-11-11 11:05:00,13.56,13.59,13.56,13.59,46000.0,9.6934,9.7149,9.6934,9.7149,46000.0
2013-11-11 11:10:00,13.59,13.6,13.58,13.58,54800.0,9.7149,9.722,9.7077,9.7077,54800.0
2013-11-11 11:15:00,13.58,13.58,13.53,13.53,122400.0,9.7077,9.7077,9.672,9.672,122400.0
2013-11-11 11:20:00,13.53,13.56,13.52,13.52,107600.0,9.672,9.6934,9.6648,9.6648,107600.0
2013-11-11 11:25:00,13.52,13.56,13.51,13.56,131600.0,9.6648,9.6934,9.6577,9.6934,131600.0
2013-11-11 11:30:00,13.56,13.58,13.55,13.56,118400.0,9.6934,9.7077,9.6863,9.6934,118400.0
2013-11-11 11:35:00,13.56,13.57,13.56,13.57,50000.0,9.6934,9.7006,9.6934,9.7006,50000.0
2013-11-11 11:40:00,13.57,13.62,13.57,13.62,45200.0,9.7006,9.7363,9.7006,9.7363,45200.0
2013-11-11 11:45:00,13.61,13.65,13.61,13.63,81600.0,9.7292,9.7578,9.7292,9.7435,81600.0
2013-11-11 11:50:00,13.63,13.65,13.62,13.65,142000.0,9.7435,9.7578,9.7363,9.7578,142000.0
2013-11-11 11:55:00,13.65,13.65,13.64,13.65,30000.0,9.7578,9.7578,9.7506,9.7578,30000.0
2013-11-11 12:00:00,13.65,13.66,13.63,13.65,57200.0,9.7578,9.7649,9.7435,9.7578,57200.0
2013-11-11 12:05:00,13.65,13.68,13.65,13.67,53200.0,9.7578,9.7792,9.7578,9.7721,53200.0
2013-11-11 12:10:00,13.67,13.71,13.66,13.7,42000.0,9.7721,9.8007,9.7649,9.7935,42000.0
2013-11-11 12:15:00,13.7,13.73,13.7,13.73,33200.0,9.7935,9.815,9.7935,9.815,33200.0
2013-11-11 12:20:00,13.73,13.74,13.72,13.72,31200.0,9.815,9.8221,9.8078,9.8078,31200.0
2013-11-11 12:25:00,13.72,13.72,13.7,13.7,34400.0,9.8078,9.8078,9.7935,9.7935,34400.0
2013-11-11 12:30:00,13.7,13.74,13.69,13.74,125600.0,9.7935,9.8221,9.7864,9.8221,125600.0
2013-11-11 12:35:00,13.74,13.78,13.74,13.76,63600.0,9.8221,9.8507,9.8221,9.8364,63600.0
2013-11-11 12:40:00,13.77,13.79,13.77,13.79,72400.0,9.8436,9.8579,9.8436,9.8579,72400.0
2013-11-11 12:45:00,13.78,13.8,13.78,13.79,22400.0,9.8507,9.865,9.8507,9.8579,22400.0
2013-11-11 12:50:00,13.79,13.79,13.79,13.79,12400.0,9.8579,9.8579,9.8579,9.8579,12400.0
2013-11-11 12:55:00,13.79,13.83,13.79,13.83,40000.0,9.8579,9.8864,9.8579,9.8864,40000.0
2013-11-11 13:00:00,13.83,13.86,13.81,13.83,77600.0,9.8864,9.9079,9.8722,9.8864,77600.0
2013-11-11 13:05:00,13.84,13.84,13.82,13.83,65600.0,9.8936,9.8936,9.8793,9.8864,65600.0
2013-11-11 13:10:00,13.84,13.84,13.81,13.83,34800.0,9.8936,9.8936,9.8722,9.8864,34800.0
2013-11-11 13:15:00,13.83,13.87,13.83,13.86,52800.0,9.8864,9.915,9.8864,9.9079,52800.0
2013-11-11 13:20:00,13.86,13.88,13.86,13.87,50800.0,9.9079,9.9222,9.9079,9.915,50800.0
2013-11-11 13:25:00,13.87,13.88,13.87,13.88,26000.0,9.915,9.9222,9.915,9.9222,26000.0
2013-11-11 13:30:00,13.88,13.9,13.88,13.9,54000.0,9.9222,9.9365,9.9222,9.9365,54000.0
2013-11-11 13:35:00,13.9,13.92,13.9,13.92,41600.0,9.9365,9.9508,9.9365,9.9508,41600.0
2013-11-11 13:40:00,13.92,13.93,13.91,13.93,66400.0,9.9508,9.9579,9.9436,9.9579,66400.0
2013-11-11 13:45:00,13.93,13.94,13.93,13.94,44400.0,9.9579,9.9651,9.9579,9.9651,44400.0
2013-11-11 13:50:00,13.94,13.95,13.91,13.92,58400.0,9.9651,9.9722,9.9436,9.9508,58400.0
2013-11-11 13:55:00,13.92,13.92,13.88,13.89,53600.0,9.9508,9.9508,9.9222,9.9293,53600.0
2013-11-11 14:00:00,13.89,13.89,13.84,13.85,63200.0,9.9293,9.9293,9.8936,9.9007,63200.0
2013-11-11 14:05:00,13.85,13.86,13.83,13.85,51200.0,9.9007,9.9079,9.8864,9.9007,51200.0
2013-11-11 14:10:00,13.85,13.87,13.85,13.86,33600.0,9.9007,9.915,9.9007,9.9079,33600.0
2013-11-11 14:15:00,13.86,13.88,13.86,13.88,26400.0,9.9079,9.9222,9.9079,9.9222,26400.0
2013-11-11 14:20:00,13.87,13.89,13.86,13.89,55600.0,9.915,9.9293,9.9079,9.9293,55600.0
2013-11-11 14:25:00,13.89,13.9,13.88,13.89,64000.0,9.9293,9.9365,9.9222,9.9293,64000.0
2013-11-11 14:30:00,13.88,13.89,13.85,13.85,47200.0,9.9222,9.9293,9.9007,9.9007,47200.0
2013-11-11 14:35:00,13.85,13.85,13.84,13.85,83600.0,9.9007,9.9007,9.8936,9.9007,83600.0
2013-11-11 14:40:00,13.85,13.85,13.82,13.82,53600.0,9.9007,9.9007,9.8793,9.8793,53600.0
2013-11-11 14:45:00,13.82,13.82,13.8,13.81,35600.0,9.8793,9.8793,9.865,9.8722,35600.0
2013-11-11 14:50:00,13.81,13.82,13.8,13.81,41200.0,9.8722,9.8793,9.865,9.8722,41200.0
2013-11-11 14:55:00,13.81,13.81,13.81,13.81,20800.0,9.8722,9.8722,9.8722,9.8722,20800.0
2013-11-11 15:00:00,13.81,13.83,13.81,13.83,45200.0,9.8722,9.8864,9.8722,9.8864,45200.0
2013-11-11 15:05:00,13.82,13.82,13.81,13.82,38400.0,9.8793,9.8793,9.8722,9.8793,38400.0
2013-11-11 15:10:00,13.82,13.82,13.81,13.81,42400.0,9.8793,9.8793,9.8722,9.8722,42400.0
2013-11-11 15:15:00,13.81,13.83,13.81,13.82,49600.0,9.8722,9.8864,9.8722,9.8793,49600.0
2013-11-11 15:20:00,13.82,13.85,13.82,13.85,58000.0,9.8793,9.9007,9.8793,9.9007,58000.0
2013-11-11 15:25:00,13.85,13.87,13.85,13.86,70000.0,9.9007,9.915,9.9007,9.9079,70000.0
2013-11-11 15:30:00,13.87,13.87,13.85,13.85,60400.0,9.915,9.915,9.9007,9.9007,60400.0
2013-11-11 15:35:00,13.85,13.87,13.84,13.87,78000.0,9.9007,9.915,9.8936,9.915,78000.0
2013-11-11 15:40:00,13.87,13.87,13.86,13.87,77600.0,9.915,9.915,9.9079,9.915,77600.0
2013-11-11 15:45:00,13.86,13.87,13.85,13.86,103200.0,9.9079,9.915,9.9007,9.9079,103200.0
2013-11-11 15:50:00,13.86,13.87,13.86,13.86,124000.0,9.9079,9.915,9.9079,9.9079,124000.0
2013-11-11 15:55:00,13.86,13.86,13.84,13.85,249200.0,9.9079,9.9079,9.8936,9.9007,249200.0
2013-11-12 09:30:00,13.84,13.92,13.75,13.92,110000.0,9.8936,9.9508,9.8293,9.9508,110000.0
2013-11-12 09:35:00,13.92,13.97,13.89,13.97,68000.0,9.9508,9.9865,9.9293,9.9865,68000.0
2013-11-12 09:40:00,13.97,14.08,13.97,14.06,108000.0,9.9865,10.0652,9.9865,10.0509,108000.0
2013-11-12 09:45:00,14.06,14.1,14.02,14.07,90800.0,10.0509,10.0795,10.0223,10.058,90800.0
2013-11-12 09:50:00,14.09,14.11,14.07,14.1,105600.0,10.0723,10.0866,10.058,10.0795,105600.0
2013-11-12 09:55:00,14.11,14.14,14.1,14.1,131600.0,10.0866,10.1081,10.0795,10.0795,131600.0
2013-11-12 10:00:00,14.11,14.12,14.06,14.06,300800.0,10.0866,10.0938,10.0509,10.0509,300800.0
2013-11-12 10:05:00,14.05,14.09,14.03,14.03,263600.0,10.0437,10.0723,10.0294,10.0294,263600.0
2013-11-12 10:10:00,14.03,14.09,14.01,14.07,218800.0,10.0294,10.0723,10.0151,10.058,218800.0
2013-11-12 10:15:00,14.07,14.11,14.05,14.11,295600.0,10.058,10.0866,10.0437,10.0866,295600.0
2013-11-12 10:20:00,14.1,14.13,14.08,14.12,151600.0,10.0795,10.1009,10.0652,10.0938,151600.0
2013-11-12 10:25:00,14.13,14.15,14.12,14.15,73200.0,10.1009,10.1152,10.0938,10.1152,73200.0
2013-11-12 10:30:00,14.15,14.15,14.12,14.13,136400.0,10.1152,10.1152,10.0938,10.1009,136400.0
2013-11-12 10:35:00,14.12,14.13,14.08,14.09,249200.0,10.0938,10.1009,10.0652,10.0723,249200.0
2013-11-12 10:40:00,14.09,14.11,14.07,14.09,154800.0,10.0723,10.0866,10.058,10.0723,154800.0
2013-11-12 10:45:00,14.09,14.15,14.09,14.15,116400.0,10.0723,10.1152,10.0723,10.1152,116400.0
2013-11-12 10:50:00,14.15,14.15,14.11,14.12,145600.0,10.1152,10.1152,10.0866,10.0938,145600.0
2013-11-12 10:55:00,14.12,14.15,14.09,14.09,292000.0,10.0938,10.1152,10.0723,10.0723,292000.0
2013-11-12 11:00:00,14.1,14.1,13.98,14.02,264800.0,10.0795,10.0795,9.9937,10.0223,264800.0
2013-11-12 11:05:00,14.03,14.06,14.02,14.04,115600.0,10.0294,10.0509,10.0223,10.0366,115600.0
2013-11-12 11:10:00,14.04,14.06,14.04,14.05,60800.0,10.0366,10.0509,10.0366,10.0437,60800.0
2013-11-12 11:15:00,14.05,14.05,14.04,14.05,47200.0,10.0437,10.0437,10.0366,10.0437,47200.0
2013-11-12 11:20:00,14.05,14.09,14.05,14.09,105600.0,10.0437,10.0723,10.0437,10.0723,105600.0
2013-11-12 11:25:00,14.09,14.13,14.08,14.12,87200.0,10.0723,10.1009,10.0652,10.0938,87200.0
2013-11-12 11:30:00,14.12,14.25,14.12,14.25,378800.0,10.0938,10.1867,10.0938,10.1867,378800.0
2013-11-12 11:35:00,14.24,14.25,14.17,14.18,134000.0,10.1795,10.1867,10.1295,10.1366,134000.0
2013-11-12 11:40:00,14.18,14.23,14.18,14.22,51200.0,10.1366,10.1724,10.1366,10.1652,51200.0
2013-11-12 11:45:00,14.21,14.22,14.18,14.22,44400.0,10.1581,10.1652,10.1366,10.1652,44400.0
2013-11-12 11:50:00,14.22,14.24,14.21,14.23,63200.0,10.1652,10.1795,10.1581,10.1724,63200.0
2013-11-12 11:55:00,14.24,14.25,14.21,14.21,82400.0,10.1795,10.1867,10.1581,10.1581,82400.0
2013-11-12 12:00:00,14.22,14.22,14.18,14.18,47600.0,10.1652,10.1652,10.1366,10.1366,47600.0
2013-11-12 12:05:00,14.18,14.19,14.11,14.12,158800.0,10.1366,10.1438,10.0866,10.0938,158800.0
2013-11-12 12:10:00,14.13,14.16,14.13,14.15,24000.0,10.1009,10.1224,10.1009,10.1152,24000.0
2013-11-12 12:15:00,14.16,14.22,14.15,14.2,28000.0,10.1224,10.1652,10.1152,10.1509,28000.0
2013-11-12 12:20:00,14.19,14.23,14.19,14.23,57600.0,10.1438,10.1724,10.1438,10.1724,57600.0
2013-11-12 12:25:00,14.22,14.26,14.22,14.25,63600.0,10.1652,10.1938,10.1652,10.1867,63600.0
2013-11-12 12:30:00,14.25,14.25,14.21,14.24,37200.0,10.1867,10.1867,10.1581,10.1795,37200.0
2013-11-12 12:35:00,14.24,14.24,14.2,14.21,47600.0,10.1795,10.1795,10.1509,10.1581,47600.0
2013-11-12 12:40:00,14.21,14.25,14.21,14.24,35200.0,10.1581,10.1867,10.1581,10.1795,35200.0
2013-11-12 12:45:00,14.24,14.28,14.22,14.22,156000.0,10.1795,10.2081,10.1652,10.1652,156000.0
2013-11-12 12:50:00,14.24,14.25,14.23,14.24,26800.0,10.1795,10.1867,10.1724,10.1795,26800.0
2013-11-12 12:55:00,14.24,14.24,14.21,14.21,66400.0,10.1795,10.1795,10.1581,10.1581,66400.0
2013-11-12 13:00:00,14.21,14.22,14.21,14.21,96400.0,10.1581,10.1652,10.1581,10.1581,96400.0
2013-11-12 13:05:00,14.22,14.24,14.22,14.24,27600.0,10.1652,10.1795,10.1652,10.1795,27600.0
2013-11-12 13:10:00,14.24,14.24,14.21,14.21,59200.0,10.1795,10.1795,10.1581,10.1581,59200.0
2013-11-12 13:15:00,14.21,14.22,14.21,14.21,90400.0,10.1581,10.1652,10.1581,10.1581,90400.0
2013-11-12 13:20:00,14.21,14.22,14.21,14.21,35200.0,10.1581,10.1652,10.1581,10.1581,35200.0
2013-11-12 13:25:00,14.21,14.21,14.17,14.17,90000.0,10.1581,10.1581,10.1295,10.1295,90000.0
2013-11-12 13:30:00,14.16,14.19,14.16,14.17,91200.0,10.1224,10.1438,10.1224,10.1295,91200.0
2013-11-12 13:35:00,14.17,14.18,14.16,14.17,45200.0,10.1295,10.1366,10.1224,10.1295,45200.0
2013-11-12 13:40:00,14.17,14.19,14.17,14.17,112400.0,10.1295,10.1438,10.1295,10.1295,112400.0
2013-11-12 13:45:00,14.16,14.19,14.16,14.18,40000.0,10.1224,10.1438,10.1224,10.1366,40000.0
2013-11-12 13:50:00,14.18,14.18,14.15,14.15,90400.0,10.1366,10.1366,10.1152,10.1152,90400.0
2013-11-12 13:55:00,14.15,14.17,14.15,14.15,62400.0,10.1152,10.1295,10.1152,10.1152,62400.0
2013-11-12 14:00:00,14.15,14.17,14.15,14.16,90800.0,10.1152,10.1295,10.1152,10.1224,90800.0
2013-11-12 14:05:00,14.16,14.16,14.15,14.15,45200.0,10.1224,10.1224,10.1152,10.1152,45200.0
2013-11-12 14:10:00,14.15,14.15,14.11,14.13,84800.0,10.1152,10.1152,10.0866,10.1009,84800.0
2013-11-12 14:15:00,14.12,14.13,14.12,14.12,69600.0,10.0938,10.1009,10.0938,10.0938,69600.0
2013-11-12 14:20:00,14.12,14.13,14.12,14.13,49600.0,10.0938,10.1009,10.0938,10.1009,49600.0
2013-11-12 14:25:00,14.13,14.13,14.12,14.12,78400.0,10.1009,10.1009,10.0938,10.0938,78400.0
2013-11-12 14:30:00,14.12,14.13,14.12,14.12,53600.0,10.0938,10.1009,10.0938,10.0938,53600.0
2013-11-12 14:35:00,14.12,14.15,14.12,14.15,72000.0,10.0938,10.1152,10.0938,10.1152,72000.0
2013-11-12 14:40:00,14.14,14.16,14.14,14.15,46000.0,10.1081,10.1224,10.1081,10.1152,46000.0
2013-11-12 14:45:00,14.15,14.18,14.15,14.17,98000.0,10.1152,10.1366,10.1152,10.1295,98000.0
2013-11-12 14:50:00,14.18,14.18,14.16,14.17,60800.0,10.1366,10.1366,10.1224,10.1295,60800.0
2013-11-12 14:55:00,14.17,14.2,14.16,14.18,122000.0,10.1295,10.1509,10.1224,10.1366,122000.0
2013-11-12 15:00:00,14.18,14.2,14.17,14.18,141200.0,10.1366,10.1509,10.1295,10.1366,141200.0
2013-11-12 15:05:00,14.18,14.19,14.17,14.19,79200.0,10.1366,10.1438,10.1295,10.1438,79200.0
2013-11-12 15:10:00,14.18,14.2,14.18,14.19,108400.0,10.1366,10.1509,10.1366,10.1438,108400.0
2013-11-12 15:15:00,14.19,14.21,14.19,14.21,85600.0,10.1438,10.1581,10.1438,10.1581,85600.0
2013-11-12 15:20:00,14.21,14.22,14.19,14.19,115200.0,10.1581,10.1652,10.1438,10.1438,115200.0
2013-11-12 15:25:00,14.19,14.19,14.18,14.18,74800.0,10.1438,10.1438,10.1366,10.1366,74800.0
2013-11-12 15:30:00,14.18,14.22,14.18,14.21,101600.0,10.1366,10.1652,10.1366,10.1581,101600.0
2013-11-12 15:35:00,14.21,14.21,14.2,14.21,111200.0,10.1581,10.1581,10.1509,10.1581,111200.0
2013-11-12 15:40:00,14.21,14.22,14.21,14.22,108800.0,10.1581,10.1652,10.1581,10.1652,108800.0
2013-11-12 15:45:00,14.22,14.23,14.21,14.23,248400.0,10.1652,10.1724,10.1581,10.1724,248400.0
2013-11-12 15:50:00,14.23,14.24,14.22,14.23,338000.0,10.1724,10.1795,10.1652,10.1724,338000.0
2013-11-12 15:55:00,14.23,14.25,14.22,14.24,444000.0,10.1724,10.1867,10.1652,10.1795,444000.0
2013-11-13 09:30:00,14.15,14.23,14.13,14.23,128400.0,10.1152,10.1724,10.1009,10.1724,128400.0
2013-11-13 09:35:00,14.24,14.36,14.23,14.34,98400.0,10.1795,10.2653,10.1724,10.251,98400.0
2013-11-13 09:40:00,14.35,14.35,14.23,14.24,123200.0,10.2582,10.2582,10.1724,10.1795,123200.0
2013-11-13 09:45:00,14.24,14.34,14.24,14.27,76000.0,10.1795,10.251,10.1795,10.201,76000.0
2013-11-13 09:50:00,14.26,14.28,14.25,14.26,53600.0,10.1938,10.2081,10.1867,10.1938,53600.0
2013-11-13 09:55:00,14.27,14.29,14.21,14.27,248800.0,10.201,10.2153,10.1581,10.201,248800.0
2013-11-13 10:00:00,14.27,14.29,14.22,14.22,166800.0,10.201,10.2153,10.1652,10.1652,166800.0
2013-11-13 10:05:00,14.22,14.24,14.2,14.22,34400.0,10.1652,10.1795,10.1509,10.1652,34400.0
2013-11-13 10:10:00,14.24,14.31,14.24,14.26,44000.0,10.1795,10.2296,10.1795,10.1938,44000.0
2013-11-13 10:15:00,14.26,14.29,14.25,14.27,27600.0,10.1938,10.2153,10.1867,10.201,27600.0
2013-11-13 10:20:00,14.27,14.29,14.24,14.28,48000.0,10.201,10.2153,10.1795,10.2081,48000.0
2013-11-13 10:25:00,14.28,14.32,14.28,14.28,26000.0,10.2081,10.2367,10.2081,10.2081,26000.0
2013-11-13 10:30:00,14.28,14.29,14.22,14.23,67200.0,10.2081,10.2153,10.1652,10.1724,67200.0
2013-11-13 10:35:00,14.23,14.24,14.22,14.23,81200.0,10.1724,10.1795,10.1652,10.1724,81200.0
2013-11-13 10:40:00,14.24,14.29,14.24,14.28,36000.0,10.1795,10.2153,10.1795,10.2081,36000.0
2013-11-13 10:45:00,14.27,14.27,14.23,14.23,45200.0,10.201,10.201,10.1724,10.1724,45200.0
2013-11-13 10:50:00,14.23,14.25,14.23,14.25,31200.0,10.1724,10.1867,10.1724,10.1867,31200.0
2013-11-13 10:55:00,14.25,14.26,14.24,14.26,36000.0,10.1867,10.1938,10.1795,10.1938,36000.0
2013-11-13 11:00:00,14.26,14.27,14.25,14.26,34400.0,10.1938,10.201,10.1867,10.1938,34400.0
2013-11-13 11:05:00,14.26,14.28,14.25,14.27,22400.0,10.1938,10.2081,10.1867,10.201,22400.0
2013-11-13 11:10:00,14.26,14.27,14.25,14.25,60400.0,10.1938,10.201,10.1867,10.1867,60400.0
2013-11-13 11:15:00,14.25,14.25,14.22,14.23,44400.0,10.1867,10.1867,10.1652,10.1724,44400.0
2013-11-13 11:20:00,14.23,14.23,14.21,14.22,76400.0,10.1724,10.1724,10.1581,10.1652,76400.0
2013-11-13 11:25:00,14.22,14.22,14.2,14.21,44400.0,10.1652,10.1652,10.1509,10.1581,44400.0
2013-11-13 11:30:00,14.21,14.24,14.21,14.23,31200.0,10.1581,10.1795,10.1581,10.1724,31200.0
2013-11-13 11:35:00,14.23,14.24,14.22,14.23,29600.0,10.1724,10.1795,10.1652,10.1724,29600.0
2013-11-13 11:40:00,14.22,14.23,14.2,14.2,70400.0,10.1652,10.1724,10.1509,10.1509,70400.0
2013-11-13 11:45:00,14.2,14.21,14.2,14.2,23600.0,10.1509,10.1581,10.1509,10.1509,23600.0
2013-11-13 11:50:00,14.19,14.21,14.19,14.2,80000.0,10.1438,10.1581,10.1438,10.1509,80000.0
2013-11-13 11:55:00,14.2,14.21,14.2,14.21,11200.0,10.1509,10.1581,10.1509,10.1581,11200.0
2013-11-13 12:00:00,14.21,14.21,14.2,14.2,47600.0,10.1581,10.1581,10.1509,10.1509,47600.0
2013-11-13 12:05:00,14.2,14.2,14.18,14.19,17200.0,10.1509,10.1509,10.1366,10.1438,17200.0
2013-11-13 12:10:00,14.18,14.19,14.17,14.19,19600.0,10.1366,10.1438,10.1295,10.1438,19600.0
2013-11-13 12:15:00,14.18,14.22,14.18,14.21,151200.0,10.1366,10.1652,10.1366,10.1581,151200.0
2013-11-13 12:20:00,14.21,14.25,14.21,14.23,23600.0,10.1581,10.1867,10.1581,10.1724,23600.0
2013-11-13 12:25:00,14.23,14.26,14.23,14.26,15200.0,10.1724,10.1938,10.1724,10.1938,15200.0
2013-11-13 12:30:00,14.26,14.3,14.25,14.3,88000.0,10.1938,10.2224,10.1867,10.2224,88000.0
2013-11-13 12:35:00,14.3,14.31,14.3,14.3,54400.0,10.2224,10.2296,10.2224,10.2224,54400.0
2013-11-13 12:40:00,14.3,14.34,14.3,14.34,54000.0,10.2224,10.251,10.2224,10.251,54000.0
2013-11-13 12:45:00,14.34,14.35,14.32,14.32,94400.0,10.251,10.2582,10.2367,10.2367,94400.0
2013-11-13 12:50:00,14.33,14.34,14.32,14.33,26400.0,10.2439,10.251,10.2367,10.2439,26400.0
2013-11-13 12:55:00,14.33,14.35,14.32,14.34,63200.0,10.2439,10.2582,10.2367,10.251,63200.0
2013-11-13 13:00:00,14.34,14.35,14.33,14.33,37600.0,10.251,10.2582,10.2439,10.2439,37600.0
2013-11-13 13:05:00,14.33,14.35,14.33,14.35,31600.0,10.2439,10.2582,10.2439,10.2582,31600.0
2013-11-13 13:10:00,14.35,14.36,14.34,14.36,33600.0,10.2582,10.2653,10.251,10.2653,33600.0
2013-11-13 13:15:00,14.36,14.36,14.33,14.33,46000.0,10.2653,10.2653,10.2439,10.2439,46000.0
2013-11-13 13:20:00,14.33,14.36,14.32,14.36,79600.0,10.2439,10.2653,10.2367,10.2653,79600.0
2013-11-13 13:25:00,14.36,14.38,14.35,14.37,100000.0,10.2653,10.2796,10.2582,10.2725,100000.0
2013-11-13 13:30:00,14.37,14.38,14.37,14.37,101200.0,10.2725,10.2796,10.2725,10.2725,101200.0
2013-11-13 13:35:00,14.37,14.38,14.36,14.38,70400.0,10.2725,10.2796,10.2653,10.2796,70400.0
2013-11-13 13:40:00,14.38,14.38,14.37,14.38,54000.0,10.2796,10.2796,10.2725,10.2796,54000.0
2013-11-13 13:45:00,14.38,14.39,14.37,14.39,70000.0,10.2796,10.2868,10.2725,10.2868,70000.0
2013-11-13 13:50:00,14.39,14.39,14.38,14.38,108800.0,10.2868,10.2868,10.2796,10.2796,108800.0
2013-11-13 13:55:00,14.38,14.38,14.36,14.36,48800.0,10.2796,10.2796,10.2653,10.2653,48800.0
2013-11-13 14:00:00,14.36,14.38,14.35,14.38,24400.0,10.2653,10.2796,10.2582,10.2796,24400.0
2013-11-13 14:05:00,14.37,14.38,14.36,14.36,68000.0,10.2725,10.2796,10.2653,10.2653,68000.0
2013-11-13 14:10:00,14.36,14.38,14.36,14.38,53600.0,10.2653,10.2796,10.2653,10.2796,53600.0
2013-11-13 14:15:00,14.38,14.38,14.37,14.37,36400.0,10.2796,10.2796,10.2725,10.2725,36400.0
2013-11-13 14:20:00,14.38,14.39,14.37,14.38,36400.0,10.2796,10.2868,10.2725,10.2796,36400.0
2013-11-13 14:25:00,14.38,14.38,14.37,14.38,51600.0,10.2796,10.2796,10.2725,10.2796,51600.0
2013-11-13 14:30:00,14.38,14.38,14.38,14.38,73600.0,10.2796,10.2796,10.2796,10.2796,73600.0
2013-11-13 14:35:00,14.38,14.38,14.37,14.38,70400.0,10.2796,10.2796,10.2725,10.2796,70400.0
2013-11-13 14:40:00,14.38,14.39,14.38,14.39,40000.0,10.2796,10.2868,10.2796,10.2868,40000.0
2013-11-13 14:45:00,14.39,14.4,14.38,14.38,52000.0,10.2868,10.2939,10.2796,10.2796,52000.0
2013-11-13 14:50:00,14.38,14.39,14.38,14.38,38000.0,10.2796,10.2868,10.2796,10.2796,38000.0
2013-11-13 14:55:00,14.38,14.39,14.38,14.38,36800.0,10.2796,10.2868,10.2796,10.2796,36800.0
2013-11-13 15:00:00,14.38,14.4,14.37,14.38,132000.0,10.2796,10.2939,10.2725,10.2796,132000.0
2013-11-13 15:05:00,14.37,14.38,14.37,14.38,100800.0,10.2725,10.2796,10.2725,10.2796,100800.0
2013-11-13 15:10:00,14.38,14.4,14.38,14.38,77600.0,10.2796,10.2939,10.2796,10.2796,77600.0
2013-11-13 15:15:00,14.38,14.38,14.38,14.38,96400.0,10.2796,10.2796,10.2796,10.2796,96400.0
2013-11-13 15:20:00,14.38,14.38,14.37,14.38,192800.0,10.2796,10.2796,10.2725,10.2796,192800.0
2013-11-13 15:25:00,14.38,14.38,14.36,14.37,242400.0,10.2796,10.2796,10.2653,10.2725,242400.0
2013-11-13 15:30:00,14.37,14.38,14.36,14.38,151200.0,10.2725,10.2796,10.2653,10.2796,151200.0
2013-11-13 15:35:00,14.38,14.38,14.36,14.38,107200.0,10.2796,10.2796,10.2653,10.2796,107200.0
2013-11-13 15:40:00,14.38,14.39,14.37,14.37,160800.0,10.2796,10.2868,10.2725,10.2725,160800.0
2013-11-13 15:45:00,14.37,14.38,14.37,14.38,216800.0,10.2725,10.2796,10.2725,10.2796,216800.0
2013-11-13 15:50:00,14.38,14.38,14.36,14.37,414400.0,10.2796,10.2796,10.2653,10.2725,414400.0
2013-11-13 15:55:00,14.37,14.4,14.36,14.4,653600.0,10.2725,10.2939,10.2653,10.2939,653600.0
2013-11-14 09:30:00,14.42,14.44,14.37,14.39,143600.0,10.3082,10.3225,10.2725,10.2868,143600.0
2013-11-14 09:35:00,14.38,14.41,14.36,14.4,72800.0,10.2796,10.3011,10.2653,10.2939,72800.0
2013-11-14 09:40:00,14.4,14.4,14.35,14.35,336000.0,10.2939,10.2939,10.2582,10.2582,336000.0
2013-11-14 09:45:00,14.35,14.4,14.35,14.37,78800.0,10.2582,10.2939,10.2582,10.2725,78800.0
2013-11-14 09:50:00,14.38,14.4,14.38,14.39,91200.0,10.2796,10.2939,10.2796,10.2868,91200.0
2013-11-14 09:55:00,14.4,14.41,14.36,14.39,65600.0,10.2939,10.3011,10.2653,10.2868,65600.0
2013-11-14 10:00:00,14.4,14.4,14.31,14.31,116400.0,10.2939,10.2939,10.2296,10.2296,116400.0
2013-11-14 10:05:00,14.31,14.35,14.3,14.33,258800.0,10.2296,10.2582,10.2224,10.2439,258800.0
2013-11-14 10:10:00,14.33,14.38,14.33,14.36,164800.0,10.2439,10.2796,10.2439,10.2653,164800.0
2013-11-14 10:15:00,14.36,14.37,14.34,14.34,158000.0,10.2653,10.2725,10.251,10.251,158000.0
2013-11-14 10:20:00,14.34,14.36,14.31,14.32,146400.0,10.251,10.2653,10.2296,10.2367,146400.0
2013-11-14 10:25:00,14.31,14.32,14.28,14.29,129600.0,10.2296,10.2367,10.2081,10.2153,129600.0
2013-11-14 10:30:00,14.28,14.39,14.28,14.39,48800.0,10.2081,10.2868,10.2081,10.2868,48800.0
2013-11-14 10:35:00,14.4,14.4,14.37,14.38,68800.0,10.2939,10.2939,10.2725,10.2796,68800.0
2013-11-14 10:40:00,14.38,14.38,14.35,14.36,44400.0,10.2796,10.2796,10.2582,10.2653,44400.0
2013-11-14 10:45:00,14.36,14.38,14.33,14.36,44800.0,10.2653,10.2796,10.2439,10.2653,44800.0
2013-11-14 10:50:00,14.36,14.36,14.33,14.34,36400.0,10.2653,10.2653,10.2439,10.251,36400.0
2013-11-14 10:55:00,14.35,14.35,14.31,14.32,36400.0,10.2582,10.2582,10.2296,10.2367,36400.0
2013-11-14 11:00:00,14.31,14.34,14.3,14.33,61600.0,10.2296,10.251,10.2224,10.2439,61600.0
2013-11-14 11:05:00,14.33,14.35,14.31,14.34,44400.0,10.2439,10.2582,10.2296,10.251,44400.0
2013-11-14 11:10:00,14.35,14.35,14.31,14.35,42400.0,10.2582,10.2582,10.2296,10.2582,42400.0
2013-11-14 11:15:00,14.35,14.38,14.35,14.37,27200.0,10.2582,10.2796,10.2582,10.2725,27200.0
2013-11-14 11:20:00,14.37,14.39,14.37,14.39,24800.0,10.2725,10.2868,10.2725,10.2868,24800.0
2013-11-14 11:25:00,14.38,14.39,14.37,14.38,28400.0,10.2796,10.2868,10.2725,10.2796,28400.0
2013-11-14 11:30:00,14.38,14.38,14.36,14.36,98400.0,10.2796,10.2796,10.2653,10.2653,98400.0
2013-11-14 11:35:00,14.36,14.38,14.35,14.36,26400.0,10.2653,10.2796,10.2582,10.2653,26400.0
2013-11-14 11:40:00,14.35,14.37,14.34,14.36,39600.0,10.2582,10.2725,10.251,10.2653,39600.0
2013-11-14 11:45:00,14.36,14.38,14.36,14.38,35200.0,10.2653,10.2796,10.2653,10.2796,35200.0
2013-11-14 11:50:00,14.38,14.38,14.38,14.38,26800.0,10.2796,10.2796,10.2796,10.2796,26800.0
2013-11-14 11:55:00,14.38,14.39,14.35,14.35,40800.0,10.2796,10.2868,10.2582,10.2582,40800.0
2013-11-14 12:00:00,14.35,14.35,14.33,14.33,42400.0,10.2582,10.2582,10.2439,10.2439,42400.0
2013-11-14 12:05:00,14.34,14.34,14.32,14.32,46000.0,10.251,10.251,10.2367,10.2367,46000.0
2013-11-14 12:10:00,14.32,14.33,14.29,14.31,49200.0,10.2367,10.2439,10.2153,10.2296,49200.0
2013-11-14 12:15:00,14.31,14.31,14.29,14.29,180400.0,10.2296,10.2296,10.2153,10.2153,180400.0
2013-11-14 12:20:00,14.29,14.34,14.29,14.34,44800.0,10.2153,10.251,10.2153,10.251,44800.0
2013-11-14 12:25:00,14.34,14.34,14.33,14.33,16800.0,10.251,10.251,10.2439,10.2439,16800.0
2013-11-14 12:30:00,14.33,14.35,14.33,14.35,27200.0,10.2439,10.2582,10.2439,10.2582,27200.0
2013-11-14 12:35:00,14.35,14.36,14.34,14.36,46800.0,10.2582,10.2653,10.251,10.2653,46800.0
2013-11-14 12:40:00,14.36,14.37,14.35,14.36,26400.0,10.2653,10.2725,10.2582,10.2653,26400.0
2013-11-14 12:45:00,14.36,14.36,14.31,14.31,96800.0,10.2653,10.2653,10.2296,10.2296,96800.0
2013-11-14 12:50:00,14.31,14.31,14.31,14.31,22000.0,10.2296,10.2296,10.2296,10.2296,22000.0
2013-11-14 12:55:00,14.31,14.31,14.3,14.3,20400.0,10.2296,10.2296,10.2224,10.2224,20400.0
2013-11-14 13:00:00,14.3,14.32,14.3,14.31,23600.0,10.2224,10.2367,10.2224,10.2296,23600.0
2013-11-14 13:05:00,14.31,14.33,14.31,14.32,20000.0,10.2296,10.2439,10.2296,10.2367,20000.0
2013-11-14 13:10:00,14.32,14.33,14.31,14.33,39600.0,10.2367,10.2439,10.2296,10.2439,39600.0
2013-11-14 13:15:00,14.33,14.34,14.33,14.34,24000.0,10.2439,10.251,10.2439,10.251,24000.0
2013-11-14 13:20:00,14.34,14.35,14.33,14.34,40000.0,10.251,10.2582,10.2439,10.251,40000.0
2013-11-14 13:25:00,14.34,14.34,14.33,14.33,26000.0,10.251,10.251,10.2439,10.2439,26000.0
2013-11-14 13:30:00,14.34,14.35,14.33,14.34,30000.0,10.251,10.2582,10.2439,10.251,30000.0
2013-11-14 13:35:00,14.34,14.36,14.34,14.36,18000.0,10.251,10.2653,10.251,10.2653,18000.0
2013-11-14 13:40:00,14.36,14.37,14.32,14.32,62400.0,10.2653,10.2725,10.2367,10.2367,62400.0
2013-11-14 13:45:00,14.32,14.32,14.3,14.3,90800.0,10.2367,10.2367,10.2224,10.2224,90800.0
2013-11-14 13:50:00,14.3,14.32,14.3,14.31,30400.0,10.2224,10.2367,10.2224,10.2296,30400.0
2013-11-14 13:55:00,14.31,14.32,14.3,14.32,25600.0,10.2296,10.2367,10.2224,10.2367,25600.0
2013-11-14 14:00:00,14.32,14.32,14.3,14.3,50000.0,10.2367,10.2367,10.2224,10.2224,50000.0
2013-11-14 14:05:00,14.3,14.31,14.29,14.29,88000.0,10.2224,10.2296,10.2153,10.2153,88000.0
2013-11-14 14:10:00,14.29,14.3,14.28,14.28,113600.0,10.2153,10.2224,10.2081,10.2081,113600.0
2013-11-14 14:15:00,14.28,14.29,14.27,14.28,99600.0,10.2081,10.2153,10.201,10.2081,99600.0
2013-11-14 14:20:00,14.28,14.29,14.27,14.28,50400.0,10.2081,10.2153,10.201,10.2081,50400.0
2013-11-14 14:25:00,14.28,14.28,14.27,14.28,268800.0,10.2081,10.2081,10.201,10.2081,268800.0
2013-11-14 14:30:00,14.28,14.28,14.25,14.25,214400.0,10.2081,10.2081,10.1867,10.1867,214400.0
2013-11-14 14:35:00,14.26,14.26,14.23,14.25,217600.0,10.1938,10.1938,10.1724,10.1867,217600.0
2013-11-14 14:40:00,14.26,14.27,14.25,14.27,33200.0,10.1938,10.201,10.1867,10.201,33200.0
2013-11-14 14:45:00,14.27,14.28,14.27,14.28,49600.0,10.201,10.2081,10.201,10.2081,49600.0
2013-11-14 14:50:00,14.28,14.29,14.28,14.29,46400.0,10.2081,10.2153,10.2081,10.2153,46400.0
2013-11-14 14:55:00,14.29,14.3,14.28,14.29,38400.0,10.2153,10.2224,10.2081,10.2153,38400.0
2013-11-14 15:00:00,14.29,14.3,14.29,14.3,68800.0,10.2153,10.2224,10.2153,10.2224,68800.0
2013-11-14 15:05:00,14.29,14.3,14.29,14.3,51600.0,10.2153,10.2224,10.2153,10.2224,51600.0
2013-11-14 15:10:00,14.3,14.3,14.29,14.29,40800.0,10.2224,10.2224,10.2153,10.2153,40800.0
2013-11-14 15:15:00,14.29,14.3,14.29,14.3,150800.0,10.2153,10.2224,10.2153,10.2224,150800.0
2013-11-14 15:20:00,14.3,14.3,14.28,14.3,91200.0,10.2224,10.2224,10.2081,10.2224,91200.0
2013-11-14 15:25:00,14.3,14.3,14.29,14.29,49200.0,10.2224,10.2224,10.2153,10.2153,49200.0
2013-11-14 15:30:00,14.29,14.3,14.29,14.3,123200.0,10.2153,10.2224,10.2153,10.2224,123200.0
2013-11-14 15:35:00,14.3,14.31,14.29,14.31,110800.0,10.2224,10.2296,10.2153,10.2296,110800.0
2013-11-14 15:40:00,14.31,14.34,14.31,14.34,102800.0,10.2296,10.251,10.2296,10.251,102800.0
2013-11-14 15:45:00,14.34,14.36,14.34,14.35,225200.0,10.251,10.2653,10.251,10.2582,225200.0
2013-11-14 15:50:00,14.36,14.36,14.34,14.36,180400.0,10.2653,10.2653,10.251,10.2653,180400.0
2013-11-14 15:55:00,14.36,14.36,14.35,14.36,272400.0,10.2653,10.2653,10.2582,10.2653,272400.0
2013-11-15 09:30:00,14.38,14.39,14.32,14.33,296000.0,10.2796,10.2868,10.2367,10.2439,296000.0
2013-11-15 09:35:00,14.31,14.31,14.22,14.24,234000.0,10.2296,10.2296,10.1652,10.1795,234000.0
2013-11-15 09:40:00,14.24,14.28,14.23,14.27,301200.0,10.1795,10.2081,10.1724,10.201,301200.0
2013-11-15 09:45:00,14.27,14.27,14.2,14.21,239600.0,10.201,10.201,10.1509,10.1581,239600.0
2013-11-15 09:50:00,14.21,14.21,14.1,14.13,214000.0,10.1581,10.1581,10.0795,10.1009,214000.0
2013-11-15 09:55:00,14.14,14.22,14.11,14.21,104400.0,10.1081,10.1652,10.0866,10.1581,104400.0
2013-11-15 10:00:00,14.19,14.2,14.15,14.18,78400.0,10.1438,10.1509,10.1152,10.1366,78400.0
2013-11-15 10:05:00,14.18,14.2,14.17,14.17,57600.0,10.1366,10.1509,10.1295,10.1295,57600.0
2013-11-15 10:10:00,14.17,14.18,14.16,14.18,111600.0,10.1295,10.1366,10.1224,10.1366,111600.0
2013-11-15 10:15:00,14.18,14.18,14.15,14.15,159200.0,10.1366,10.1366,10.1152,10.1152,159200.0
2013-11-15 10:20:00,14.15,14.15,14.11,14.11,100800.0,10.1152,10.1152,10.0866,10.0866,100800.0
2013-11-15 10:25:00,14.11,14.12,14.05,14.06,178000.0,10.0866,10.0938,10.0437,10.0509,178000.0
2013-11-15 10:30:00,14.06,14.06,14.01,14.02,182000.0,10.0509,10.0509,10.0151,10.0223,182000.0
2013-11-15 10:35:00,14.02,14.02,13.97,13.99,458800.0,10.0223,10.0223,9.9865,10.0008,458800.0
2013-11-15 10:40:00,13.99,14.03,13.98,14.0,218400.0,10.0008,10.0294,9.9937,10.008,218400.0
2013-11-15 10:45:00,14.0,14.01,13.96,13.97,190400.0,10.008,10.0151,9.9794,9.9865,190400.0
2013-11-15 10:50:00,13.97,13.97,13.9,13.92,454400.0,9.9865,9.9865,9.9365,9.9508,454400.0
2013-11-15 10:55:00,13.93,13.99,13.92,13.98,175600.0,9.9579,10.0008,9.9508,9.9937,175600.0
2013-11-15 11:00:00,13.98,14.02,13.98,14.01,95200.0,9.9937,10.0223,9.9937,10.0151,95200.0
2013-11-15 11:05:00,14.01,14.04,13.99,14.02,78800.0,10.0151,10.0366,10.0008,10.0223,78800.0
2013-11-15 11:10:00,14.02,14.04,14.02,14.03,81200.0,10.0223,10.0366,10.0223,10.0294,81200.0
2013-11-15 11:15:00,14.03,14.05,14.02,14.03,95600.0,10.0294,10.0437,10.0223,10.0294,95600.0
2013-11-15 11:20:00,14.02,14.08,14.02,14.06,100400.0,10.0223,10.0652,10.0223,10.0509,100400.0
2013-11-15 11:25:00,14.06,14.08,14.06,14.06,110000.0,10.0509,10.0652,10.0509,10.0509,110000.0
2013-11-15 11:30:00,14.06,14.07,14.04,14.04,71600.0,10.0509,10.058,10.0366,10.0366,71600.0
2013-11-15 11:35:00,14.04,14.04,13.99,14.0,95600.0,10.0366,10.0366,10.0008,10.008,95600.0
2013-11-15 11:40:00,14.0,14.03,13.99,14.02,64000.0,10.008,10.0294,10.0008,10.0223,64000.0
2013-11-15 11:45:00,14.02,14.02,14.0,14.01,64400.0,10.0223,10.0223,10.008,10.0151,64400.0
2013-11-15 11:50:00,14.0,14.0,13.95,13.98,132800.0,10.008,10.008,9.9722,9.9937,132800.0
2013-11-15 11:55:00,13.97,13.98,13.96,13.97,205200.0,9.9865,9.9937,9.9794,9.9865,205200.0
2013-11-15 12:00:00,13.97,13.98,13.96,13.96,150400.0,9.9865,9.9937,9.9794,9.9794,150400.0
2013-11-15 12:05:00,13.96,13.99,13.96,13.99,36400.0,9.9794,10.0008,9.9794,10.0008,36400.0
2013-11-15 12:10:00,13.99,14.01,13.97,14.01,55600.0,10.0008,10.0151,9.9865,10.0151,55600.0
2013-11-15 12:15:00,14.01,14.03,14.0,14.01,61200.0,10.0151,10.0294,10.008,10.0151,61200.0
2013-11-15 12:20:00,14.01,14.04,14.01,14.03,62000.0,10.0151,10.0366,10.0151,10.0294,62000.0
2013-11-15 12:25:00,14.04,14.04,14.02,14.03,56800.0,10.0366,10.0366,10.0223,10.0294,56800.0
2013-11-15 12:30:00,14.03,14.04,14.02,14.03,56400.0,10.0294,10.0366,10.0223,10.0294,56400.0
2013-11-15 12:35:00,14.03,14.03,14.02,14.03,50800.0,10.0294,10.0294,10.0223,10.0294,50800.0
2013-11-15 12:40:00,14.03,14.06,14.03,14.06,62000.0,10.0294,10.0509,10.0294,10.0509,62000.0
2013-11-15 12:45:00,14.06,14.06,14.02,14.02,195200.0,10.0509,10.0509,10.0223,10.0223,195200.0
2013-11-15 12:50:00,14.02,14.04,14.02,14.03,33200.0,10.0223,10.0366,10.0223,10.0294,33200.0
2013-11-15 12:55:00,14.02,14.05,14.02,14.04,57200.0,10.0223,10.0437,10.0223,10.0366,57200.0
2013-11-15 13:00:00,14.05,14.06,14.05,14.06,55600.0,10.0437,10.0509,10.0437,10.0509,55600.0
2013-11-15 13:05:00,14.06,14.06,14.05,14.06,60400.0,10.0509,10.0509,10.0437,10.0509,60400.0
2013-11-15 13:10:00,14.06,14.06,14.05,14.06,64800.0,10.0509,10.0509,10.0437,10.0509,64800.0
2013-11-15 13:15:00,14.05,14.08,14.05,14.08,74000.0,10.0437,10.0652,10.0437,10.0652,74000.0
2013-11-15 13:20:00,14.08,14.11,14.08,14.1,49600.0,10.0652,10.0866,10.0652,10.0795,49600.0
2013-11-15 13:25:00,14.11,14.13,14.11,14.13,92400.0,10.0866,10.1009,10.0866,10.1009,92400.0
2013-11-15 13:30:00,14.13,14.13,14.06,14.06,171200.0,10.1009,10.1009,10.0509,10.0509,171200.0
2013-11-15 13:35:00,14.07,14.08,14.05,14.06,88000.0,10.058,10.0652,10.0437,10.0509,88000.0
2013-11-15 13:40:00,14.07,14.08,14.04,14.04,265200.0,10.058,10.0652,10.0366,10.0366,265200.0
2013-11-15 13:45:00,14.04,14.07,14.04,14.06,58800.0,10.0366,10.058,10.0366,10.0509,58800.0
2013-11-15 13:50:00,14.06,14.07,14.05,14.05,45200.0,10.0509,10.058,10.0437,10.0437,45200.0
2013-11-15 13:55:00,14.05,14.06,14.05,14.05,83200.0,10.0437,10.0509,10.0437,10.0437,83200.0
2013-11-15 14:00:00,14.05,14.05,14.03,14.04,95200.0,10.0437,10.0437,10.0294,10.0366,95200.0
2013-11-15 14:05:00,14.04,14.04,14.03,14.03,48000.0,10.0366,10.0366,10.0294,10.0294,48000.0
2013-11-15 14:10:00,14.04,14.05,14.03,14.04,48800.0,10.0366,10.0437,10.0294,10.0366,48800.0
2013-11-15 14:15:00,14.04,14.04,14.03,14.04,49600.0,10.0366,10.0366,10.0294,10.0366,49600.0
2013-11-15 14:20:00,14.04,14.04,14.03,14.04,70000.0,10.0366,10.0366,10.0294,10.0366,70000.0
2013-11-15 14:25:00,14.04,14.04,14.02,14.04,45600.0,10.0366,10.0366,10.0223,10.0366,45600.0
2013-11-15 14:30:00,14.04,14.05,14.03,14.05,83600.0,10.0366,10.0437,10.0294,10.0437,83600.0
2013-11-15 14:35:00,14.05,14.05,14.04,14.04,54000.0,10.0437,10.0437,10.0366,10.0366,54000.0
2013-11-15 14:40:00,14.04,14.06,14.04,14.06,65600.0,10.0366,10.0509,10.0366,10.0509,65600.0
2013-11-15 14:45:00,14.06,14.06,14.05,14.06,108400.0,10.0509,10.0509,10.0437,10.0509,108400.0
2013-11-15 14:50:00,14.06,14.07,14.06,14.07,50400.0,10.0509,10.058,10.0509,10.058,50400.0
2013-11-15 14:55:00,14.07,14.07,14.06,14.07,73600.0,10.058,10.058,10.0509,10.058,73600.0
2013-11-15 15:00:00,14.07,14.09,14.06,14.09,61200.0,10.058,10.0723,10.0509,10.0723,61200.0
2013-11-15 15:05:00,14.09,14.1,14.08,14.1,71600.0,10.0723,10.0795,10.0652,10.0795,71600.0
2013-11-15 15:10:00,14.1,14.12,14.1,14.12,106400.0,10.0795,10.0938,10.0795,10.0938,106400.0
2013-11-15 15:15:00,14.12,14.13,14.11,14.11,1265200.0,10.0938,10.1009,10.0866,10.0866,1265200.0
2013-11-15 15:20:00,14.11,14.12,14.1,14.12,159600.0,10.0866,10.0938,10.0795,10.0938,159600.0
2013-11-15 15:25:00,14.12,14.13,14.11,14.13,107600.0,10.0938,10.1009,10.0866,10.1009,107600.0
2013-11-15 15:30:00,14.13,14.13,14.11,14.12,137600.0,10.1009,10.1009,10.0866,10.0938,137600.0
2013-11-15 15:35:00,14.12,14.13,14.11,14.12,156400.0,10.0938,10.1009,10.0866,10.0938,156400.0
2013-11-15 15:40:00,14.12,14.13,14.11,14.11,142400.0,10.0938,10.1009,10.0866,10.0866,142400.0
2013-11-15 15:45:00,14.11,14.12,14.1,14.1,314800.0,10.0866,10.0938,10.0795,10.0795,314800.0
2013-11-15 15:50:00,14.1,14.12,14.1,14.12,318000.0,10.0795,10.0938,10.0795,10.0938,318000.0
2013-11-15 15:55:00,14.12,14.13,14.11,14.13,404000.0,10.0938,10.1009,10.0866,10.1009,404000.0
2013-11-18 09:30:00,14.27,14.3,14.15,14.17,224400.0,10.201,10.2224,10.1152,10.1295,224400.0
2013-11-18 09:35:00,14.18,14.24,14.18,14.24,275200.0,10.1366,10.1795,10.1366,10.1795,275200.0
2013-11-18 09:40:00,14.24,14.24,14.09,14.12,222000.0,10.1795,10.1795,10.0723,10.0938,222000.0
2013-11-18 09:45:00,14.12,14.13,14.05,14.06,276800.0,10.0938,10.1009,10.0437,10.0509,276800.0
2013-11-18 09:50:00,14.06,14.08,14.01,14.06,186000.0,10.0509,10.0652,10.0151,10.0509,186000.0
2013-11-18 09:55:00,14.07,14.07,14.04,14.05,65600.0,10.058,10.058,10.0366,10.0437,65600.0
2013-11-18 10:00:00,14.05,14.05,13.99,14.01,132000.0,10.0437,10.0437,10.0008,10.0151,132000.0
2013-11-18 10:05:00,14.01,14.08,14.01,14.07,58800.0,10.0151,10.0652,10.0151,10.058,58800.0
2013-11-18 10:10:00,14.07,14.08,14.06,14.07,47600.0,10.058,10.0652,10.0509,10.058,47600.0
2013-11-18 10:15:00,14.06,14.08,14.06,14.06,72400.0,10.0509,10.0652,10.0509,10.0509,72400.0
2013-11-18 10:20:00,14.06,14.09,14.06,14.07,207600.0,10.0509,10.0723,10.0509,10.058,207600.0
2013-11-18 10:25:00,14.08,14.08,14.06,14.06,102000.0,10.0652,10.0652,10.0509,10.0509,102000.0
2013-11-18 10:30:00,14.06,14.07,14.02,14.02,152400.0,10.0509,10.058,10.0223,10.0223,152400.0
2013-11-18 10:35:00,14.02,14.03,13.97,13.97,170000.0,10.0223,10.0294,9.9865,9.9865,170000.0
2013-11-18 10:40:00,13.97,13.97,13.94,13.94,52800.0,9.9865,9.9865,9.9651,9.9651,52800.0
2013-11-18 10:45:00,13.95,13.95,13.89,13.89,248000.0,9.9722,9.9722,9.9293,9.9293,248000.0
2013-11-18 10:50:00,13.89,13.92,13.89,13.91,85600.0,9.9293,9.9508,9.9293,9.9436,85600.0
2013-11-18 10:55:00,13.92,13.94,13.91,13.94,134000.0,9.9508,9.9651,9.9436,9.9651,134000.0
2013-11-18 11:00:00,13.94,13.99,13.94,13.98,114400.0,9.9651,10.0008,9.9651,9.9937,114400.0
2013-11-18 11:05:00,13.99,14.0,13.98,13.99,134400.0,10.0008,10.008,9.9937,10.0008,134400.0
2013-11-18 11:10:00,13.98,13.98,13.95,13.95,69200.0,9.9937,9.9937,9.9722,9.9722,69200.0
2013-11-18 11:15:00,13.96,13.99,13.95,13.99,27600.0,9.9794,10.0008,9.9722,10.0008,27600.0
2013-11-18 11:20:00,13.98,14.0,13.98,13.99,52800.0,9.9937,10.008,9.9937,10.0008,52800.0
2013-11-18 11:25:00,13.99,14.01,13.99,14.0,134400.0,10.0008,10.0151,10.0008,10.008,134400.0
2013-11-18 11:30:00,14.0,14.0,13.96,13.96,70400.0,10.008,10.008,9.9794,9.9794,70400.0
2013-11-18 11:35:00,13.96,13.97,13.93,13.93,79200.0,9.9794,9.9865,9.9579,9.9579,79200.0
2013-11-18 11:40:00,13.93,13.94,13.93,13.93,80400.0,9.9579,9.9651,9.9579,9.9579,80400.0
2013-11-18 11:45:00,13.93,13.94,13.93,13.94,34400.0,9.9579,9.9651,9.9579,9.9651,34400.0
2013-11-18 11:50:00,13.93,13.94,13.88,13.89,90800.0,9.9579,9.9651,9.9222,9.9293,90800.0
2013-11-18 11:55:00,13.9,13.9,13.86,13.86,69200.0,9.9365,9.9365,9.9079,9.9079,69200.0
2013-11-18 12:00:00,13.86,13.88,13.86,13.88,90000.0,9.9079,9.9222,9.9079,9.9222,90000.0
2013-11-18 12:05:00,13.88,13.88,13.83,13.84,95600.0,9.9222,9.9222,9.8864,9.8936,95600.0
2013-11-18 12:10:00,13.84,13.84,13.78,13.79,184800.0,9.8936,9.8936,9.8507,9.8579,184800.0
2013-11-18 12:15:00,13.8,13.8,13.78,13.79,86000.0,9.865,9.865,9.8507,9.8579,86000.0
2013-11-18 12:20:00,13.79,13.82,13.79,13.8,190800.0,9.8579,9.8793,9.8579,9.865,190800.0
2013-11-18 12:25:00,13.81,13.83,13.8,13.82,123200.0,9.8722,9.8864,9.865,9.8793,123200.0
2013-11-18 12:30:00,13.82,13.83,13.8,13.8,96000.0,9.8793,9.8864,9.865,9.865,96000.0
2013-11-18 12:35:00,13.8,13.8,13.75,13.76,133200.0,9.865,9.865,9.8293,9.8364,133200.0
2013-11-18 12:40:00,13.76,13.77,13.74,13.74,106800.0,9.8364,9.8436,9.8221,9.8221,106800.0
2013-11-18 12:45:00,13.74,13.76,13.73,13.75,126000.0,9.8221,9.8364,9.815,9.8293,126000.0
2013-11-18 12:50:00,13.75,13.76,13.75,13.76,152800.0,9.8293,9.8364,9.8293,9.8364,152800.0
2013-11-18 12:55:00,13.76,13.78,13.76,13.76,64800.0,9.8364,9.8507,9.8364,9.8364,64800.0
2013-11-18 13:00:00,13.76,13.81,13.75,13.8,134800.0,9.8364,9.8722,9.8293,9.865,134800.0
2013-11-18 13:05:00,13.81,13.81,13.79,13.8,96000.0,9.8722,9.8722,9.8579,9.865,96000.0
2013-11-18 13:10:00,13.8,13.81,13.79,13.81,85600.0,9.865,9.8722,9.8579,9.8722,85600.0
2013-11-18 13:15:00,13.81,13.81,13.77,13.77,107600.0,9.8722,9.8722,9.8436,9.8436,107600.0
2013-11-18 13:20:00,13.77,13.78,13.76,13.77,247600.0,9.8436,9.8507,9.8364,9.8436,247600.0
2013-11-18 13:25:00,13.77,13.77,13.74,13.75,211600.0,9.8436,9.8436,9.8221,9.8293,211600.0
2013-11-18 13:30:00,13.75,13.76,13.75,13.75,54000.0,9.8293,9.8364,9.8293,9.8293,54000.0
2013-11-18 13:35:00,13.75,13.76,13.74,13.75,64800.0,9.8293,9.8364,9.8221,9.8293,64800.0
2013-11-18 13:40:00,13.75,13.76,13.75,13.75,56800.0,9.8293,9.8364,9.8293,9.8293,56800.0
2013-11-18 13:45:00,13.75,13.76,13.73,13.73,102000.0,9.8293,9.8364,9.815,9.815,102000.0
2013-11-18 13:50:00,13.73,13.74,13.73,13.73,61600.0,9.815,9.8221,9.815,9.815,61600.0
2013-11-18 13:55:00,13.73,13.75,13.72,13.74,64400.0,9.815,9.8293,9.8078,9.8221,64400.0
2013-11-18 14:00:00,13.75,13.76,13.74,13.75,62400.0,9.8293,9.8364,9.8221,9.8293,62400.0
2013-11-18 14:05:00,13.75,13.79,13.75,13.78,125600.0,9.8293,9.8579,9.8293,9.8507,125600.0
2013-11-18 14:10:00,13.78,13.8,13.77,13.78,72000.0,9.8507,9.865,9.8436,9.8507,72000.0
2013-11-18 14:15:00,13.78,13.81,13.78,13.81,144800.0,9.8507,9.8722,9.8507,9.8722,144800.0
2013-11-18 14:20:00,13.81,13.84,13.81,13.84,152400.0,9.8722,9.8936,9.8722,9.8936,152400.0
2013-11-18 14:25:00,13.84,13.87,13.84,13.86,98000.0,9.8936,9.915,9.8936,9.9079,98000.0
2013-11-18 14:30:00,13.86,13.87,13.83,13.83,116000.0,9.9079,9.915,9.8864,9.8864,116000.0
2013-11-18 14:35:00,13.83,13.84,13.81,13.84,62400.0,9.8864,9.8936,9.8722,9.8936,62400.0
2013-11-18 14:40:00,13.84,13.84,13.8,13.81,281600.0,9.8936,9.8936,9.865,9.8722,281600.0
2013-11-18 14:45:00,13.81,13.82,13.77,13.78,120800.0,9.8722,9.8793,9.8436,9.8507,120800.0
2013-11-18 14:50:00,13.78,13.8,13.77,13.8,102400.0,9.8507,9.865,9.8436,9.865,102400.0
2013-11-18 14:55:00,13.79,13.8,13.78,13.79,123200.0,9.8579,9.865,9.8507,9.8579,123200.0
2013-11-18 15:00:00,13.79,13.8,13.76,13.77,108800.0,9.8579,9.865,9.8364,9.8436,108800.0
2013-11-18 15:05:00,13.77,13.78,13.75,13.75,142400.0,9.8436,9.8507,9.8293,9.8293,142400.0
2013-11-18 15:10:00,13.74,13.74,13.7,13.71,264000.0,9.8221,9.8221,9.7935,9.8007,264000.0
2013-11-18 15:15:00,13.71,13.73,13.69,13.73,108400.0,9.8007,9.815,9.7864,9.815,108400.0
2013-11-18 15:20:00,13.73,13.74,13.71,13.71,115600.0,9.815,9.8221,9.8007,9.8007,115600.0
2013-11-18 15:25:00,13.71,13.72,13.69,13.72,124000.0,9.8007,9.8078,9.7864,9.8078,124000.0
2013-11-18 15:30:00,13.72,13.73,13.7,13.73,160000.0,9.8078,9.815,9.7935,9.815,160000.0
2013-11-18 15:35:00,13.73,13.74,13.71,13.73,169600.0,9.815,9.8221,9.8007,9.815,169600.0
2013-11-18 15:40:00,13.73,13.76,13.73,13.75,155200.0,9.815,9.8364,9.815,9.8293,155200.0
2013-11-18 15:45:00,13.75,13.77,13.74,13.76,217200.0,9.8293,9.8436,9.8221,9.8364,217200.0
2013-11-18 15:50:00,13.76,13.76,13.74,13.74,264800.0,9.8364,9.8364,9.8221,9.8221,264800.0
2013-11-18 15:55:00,13.74,13.77,13.73,13.76,464800.0,9.8221,9.8436,9.815,9.8364,464800.0
2013-11-19 09:30:00,13.81,13.83,13.78,13.79,337600.0,9.8722,9.8864,9.8507,9.8579,337600.0
2013-11-19 09:35:00,13.78,13.78,13.69,13.71,188800.0,9.8507,9.8507,9.7864,9.8007,188800.0
2013-11-19 09:40:00,13.71,13.71,13.6,13.6,136400.0,9.8007,9.8007,9.722,9.722,136400.0
2013-11-19 09:45:00,13.59,13.62,13.53,13.62,108800.0,9.7149,9.7363,9.672,9.7363,108800.0
2013-11-19 09:50:00,13.61,13.65,13.61,13.63,189600.0,9.7292,9.7578,9.7292,9.7435,189600.0
2013-11-19 09:55:00,13.64,13.64,13.61,13.61,139600.0,9.7506,9.7506,9.7292,9.7292,139600.0
2013-11-19 10:00:00,13.62,13.65,13.61,13.61,162000.0,9.7363,9.7578,9.7292,9.7292,162000.0
2013-11-19 10:05:00,13.62,13.64,13.61,13.63,102800.0,9.7363,9.7506,9.7292,9.7435,102800.0
2013-11-19 10:10:00,13.63,13.63,13.58,13.59,132400.0,9.7435,9.7435,9.7077,9.7149,132400.0
2013-11-19 10:15:00,13.59,13.59,13.56,13.57,99200.0,9.7149,9.7149,9.6934,9.7006,99200.0
2013-11-19 10:20:00,13.57,13.58,13.54,13.56,147600.0,9.7006,9.7077,9.6791,9.6934,147600.0
2013-11-19 10:25:00,13.56,13.56,13.53,13.54,128000.0,9.6934,9.6934,9.672,9.6791,128000.0
2013-11-19 10:30:00,13.54,13.56,13.53,13.55,96800.0,9.6791,9.6934,9.672,9.6863,96800.0
2013-11-19 10:35:00,13.55,13.6,13.54,13.56,130000.0,9.6863,9.722,9.6791,9.6934,130000.0
2013-11-19 10:40:00,13.56,13.58,13.56,13.58,157600.0,9.6934,9.7077,9.6934,9.7077,157600.0
2013-11-19 10:45:00,13.58,13.6,13.56,13.57,97200.0,9.7077,9.722,9.6934,9.7006,97200.0
2013-11-19 10:50:00,13.57,13.6,13.56,13.58,228400.0,9.7006,9.722,9.6934,9.7077,228400.0
2013-11-19 10:55:00,13.58,13.59,13.57,13.58,116800.0,9.7077,9.7149,9.7006,9.7077,116800.0
2013-11-19 11:00:00,13.57,13.58,13.55,13.56,64400.0,9.7006,9.7077,9.6863,9.6934,64400.0
2013-11-19 11:05:00,13.56,13.59,13.56,13.57,238000.0,9.6934,9.7149,9.6934,9.7006,238000.0
2013-11-19 11:10:00,13.56,13.59,13.56,13.56,160400.0,9.6934,9.7149,9.6934,9.6934,160400.0
2013-11-19 11:15:00,13.56,13.56,13.53,13.54,86400.0,9.6934,9.6934,9.672,9.6791,86400.0
2013-11-19 11:20:00,13.54,13.55,13.52,13.54,125200.0,9.6791,9.6863,9.6648,9.6791,125200.0
2013-11-19 11:25:00,13.54,13.55,13.53,13.55,68800.0,9.6791,9.6863,9.672,9.6863,68800.0
2013-11-19 11:30:00,13.55,13.55,13.53,13.54,121600.0,9.6863,9.6863,9.672,9.6791,121600.0
2013-11-19 11:35:00,13.55,13.56,13.54,13.56,84400.0,9.6863,9.6934,9.6791,9.6934,84400.0
2013-11-19 11:40:00,13.56,13.56,13.54,13.56,96400.0,9.6934,9.6934,9.6791,9.6934,96400.0
2013-11-19 11:45:00,13.57,13.57,13.55,13.56,94000.0,9.7006,9.7006,9.6863,9.6934,94000.0
2013-11-19 11:50:00,13.56,13.61,13.56,13.6,77600.0,9.6934,9.7292,9.6934,9.722,77600.0
2013-11-19 11:55:00,13.6,13.61,13.6,13.61,92400.0,9.722,9.7292,9.722,9.7292,92400.0
2013-11-19 12:00:00,13.61,13.61,13.58,13.58,63200.0,9.7292,9.7292,9.7077,9.7077,63200.0
2013-11-19 12:05:00,13.59,13.59,13.58,13.59,51200.0,9.7149,9.7149,9.7077,9.7149,51200.0
2013-11-19 12:10:00,13.59,13.6,13.58,13.59,55200.0,9.7149,9.722,9.7077,9.7149,55200.0
2013-11-19 12:15:00,13.59,13.59,13.57,13.57,58800.0,9.7149,9.7149,9.7006,9.7006,58800.0
2013-11-19 12:20:00,13.57,13.57,13.55,13.56,222800.0,9.7006,9.7006,9.6863,9.6934,222800.0
2013-11-19 12:25:00,13.56,13.57,13.55,13.55,60000.0,9.6934,9.7006,9.6863,9.6863,60000.0
2013-11-19 12:30:00,13.55,13.55,13.51,13.52,110400.0,9.6863,9.6863,9.6577,9.6648,110400.0
2013-11-19 12:35:00,13.52,13.53,13.49,13.49,357600.0,9.6648,9.672,9.6434,9.6434,357600.0
2013-11-19 12:40:00,13.49,13.5,13.46,13.46,197600.0,9.6434,9.6505,9.622,9.622,197600.0
2013-11-19 12:45:00,13.46,13.46,13.39,13.4,454400.0,9.622,9.622,9.5719,9.5791,454400.0
2013-11-19 12:50:00,13.4,13.46,13.38,13.44,265200.0,9.5791,9.622,9.5648,9.6077,265200.0
2013-11-19 12:55:00,13.44,13.44,13.42,13.43,64800.0,9.6077,9.6077,9.5934,9.6005,64800.0
2013-11-19 13:00:00,13.43,13.43,13.4,13.4,72400.0,9.6005,9.6005,9.5791,9.5791,72400.0
2013-11-19 13:05:00,13.4,13.42,13.4,13.41,95600.0,9.5791,9.5934,9.5791,9.5862,95600.0
2013-11-19 13:10:00,13.42,13.44,13.42,13.42,48000.0,9.5934,9.6077,9.5934,9.5934,48000.0
2013-11-19 13:15:00,13.42,13.43,13.42,13.42,46400.0,9.5934,9.6005,9.5934,9.5934,46400.0
2013-11-19 13:20:00,13.43,13.44,13.4,13.41,62000.0,9.6005,9.6077,9.5791,9.5862,62000.0
2013-11-19 13:25:00,13.41,13.42,13.35,13.35,269600.0,9.5862,9.5934,9.5433,9.5433,269600.0
2013-11-19 13:30:00,13.35,13.37,13.35,13.35,96000.0,9.5433,9.5576,9.5433,9.5433,96000.0
2013-11-19 13:35:00,13.35,13.37,13.33,13.36,84400.0,9.5433,9.5576,9.529,9.5505,84400.0
2013-11-19 13:40:00,13.35,13.41,13.35,13.4,64400.0,9.5433,9.5862,9.5433,9.5791,64400.0
2013-11-19 13:45:00,13.41,13.43,13.4,13.43,64000.0,9.5862,9.6005,9.5791,9.6005,64000.0
2013-11-19 13:50:00,13.43,13.43,13.4,13.43,66800.0,9.6005,9.6005,9.5791,9.6005,66800.0
2013-11-19 13:55:00,13.43,13.45,13.43,13.43,74400.0,9.6005,9.6148,9.6005,9.6005,74400.0
2013-11-19 14:00:00,13.43,13.46,13.43,13.44,72800.0,9.6005,9.622,9.6005,9.6077,72800.0
2013-11-19 14:05:00,13.44,13.47,13.43,13.43,153600.0,9.6077,9.6291,9.6005,9.6005,153600.0
2013-11-19 14:10:00,13.43,13.44,13.4,13.41,163200.0,9.6005,9.6077,9.5791,9.5862,163200.0
2013-11-19 14:15:00,13.41,13.42,13.41,13.42,52400.0,9.5862,9.5934,9.5862,9.5934,52400.0
2013-11-19 14:20:00,13.42,13.42,13.4,13.41,59600.0,9.5934,9.5934,9.5791,9.5862,59600.0
2013-11-19 14:25:00,13.42,13.42,13.38,13.38,96800.0,9.5934,9.5934,9.5648,9.5648,96800.0
2013-11-19 14:30:00,13.38,13.4,13.38,13.4,105600.0,9.5648,9.5791,9.5648,9.5791,105600.0
2013-11-19 14:35:00,13.4,13.42,13.4,13.42,118400.0,9.5791,9.5934,9.5791,9.5934,118400.0
2013-11-19 14:40:00,13.42,13.42,13.4,13.41,98800.0,9.5934,9.5934,9.5791,9.5862,98800.0
2013-11-19 14:45:00,13.41,13.42,13.41,13.42,145600.0,9.5862,9.5934,9.5862,9.5934,145600.0
2013-11-19 14:50:00,13.42,13.42,13.41,13.42,82400.0,9.5934,9.5934,9.5862,9.5934,82400.0
2013-11-19 14:55:00,13.42,13.42,13.4,13.41,79200.0,9.5934,9.5934,9.5791,9.5862,79200.0
2013-11-19 15:00:00,13.4,13.41,13.4,13.4,87600.0,9.5791,9.5862,9.5791,9.5791,87600.0
2013-11-19 15:05:00,13.4,13.41,13.4,13.4,79200.0,9.5791,9.5862,9.5791,9.5791,79200.0
2013-11-19 15:10:00,13.41,13.41,13.38,13.38,182800.0,9.5862,9.5862,9.5648,9.5648,182800.0
2013-11-19 15:15:00,13.38,13.39,13.38,13.38,170400.0,9.5648,9.5719,9.5648,9.5648,170400.0
2013-11-19 15:20:00,13.38,13.38,13.34,13.35,175200.0,9.5648,9.5648,9.5362,9.5433,175200.0
2013-11-19 15:25:00,13.35,13.36,13.34,13.34,129200.0,9.5433,9.5505,9.5362,9.5362,129200.0
2013-11-19 15:30:00,13.34,13.34,13.31,13.31,301600.0,9.5362,9.5362,9.5147,9.5147,301600.0
2013-11-19 15:35:00,13.31,13.31,13.28,13.29,276000.0,9.5147,9.5147,9.4933,9.5004,276000.0
2013-11-19 15:40:00,13.29,13.29,13.25,13.27,438800.0,9.5004,9.5004,9.4718,9.4861,438800.0
2013-11-19 15:45:00,13.28,13.3,13.27,13.3,306800.0,9.4933,9.5076,9.4861,9.5076,306800.0
2013-11-19 15:50:00,13.3,13.3,13.29,13.3,354400.0,9.5076,9.5076,9.5004,9.5076,354400.0
2013-11-19 15:55:00,13.3,13.3,13.28,13.3,669200.0,9.5076,9.5076,9.4933,9.5076,669200.0
2013-11-20 09:30:00,13.34,13.34,13.19,13.23,212000.0,9.5362,9.5362,9.4289,9.4575,212000.0
2013-11-20 09:35:00,13.23,13.27,13.17,13.21,222400.0,9.4575,9.4861,9.4146,9.4432,222400.0
2013-11-20 09:40:00,13.2,13.23,13.15,13.17,157200.0,9.4361,9.4575,9.4003,9.4146,157200.0
2013-11-20 09:45:00,13.17,13.17,13.04,13.08,550400.0,9.4146,9.4146,9.3217,9.3503,550400.0
2013-11-20 09:50:00,13.08,13.1,13.04,13.07,296800.0,9.3503,9.3646,9.3217,9.3432,296800.0
2013-11-20 09:55:00,13.07,13.11,13.06,13.11,182400.0,9.3432,9.3718,9.336,9.3718,182400.0
2013-11-20 10:00:00,13.11,13.11,13.06,13.09,172000.0,9.3718,9.3718,9.336,9.3575,172000.0
2013-11-20 10:05:00,13.1,13.13,13.08,13.13,148400.0,9.3646,9.386,9.3503,9.386,148400.0
2013-11-20 10:10:00,13.14,13.15,13.09,13.13,112400.0,9.3932,9.4003,9.3575,9.386,112400.0
2013-11-20 10:15:00,13.13,13.14,13.03,13.05,362400.0,9.386,9.3932,9.3146,9.3289,362400.0
2013-11-20 10:20:00,13.05,13.1,13.04,13.05,374400.0,9.3289,9.3646,9.3217,9.3289,374400.0
2013-11-20 10:25:00,13.06,13.12,13.04,13.05,101200.0,9.336,9.3789,9.3217,9.3289,101200.0
2013-11-20 10:30:00,13.06,13.07,13.04,13.06,168000.0,9.336,9.3432,9.3217,9.336,168000.0
2013-11-20 10:35:00,13.05,13.07,13.02,13.06,129200.0,9.3289,9.3432,9.3074,9.336,129200.0
2013-11-20 10:40:00,13.06,13.07,13.04,13.06,99200.0,9.336,9.3432,9.3217,9.336,99200.0
2013-11-20 10:45:00,13.06,13.1,13.05,13.1,160800.0,9.336,9.3646,9.3289,9.3646,160800.0
2013-11-20 10:50:00,13.1,13.14,13.09,13.12,144000.0,9.3646,9.3932,9.3575,9.3789,144000.0
2013-11-20 10:55:00,13.12,13.14,13.12,13.13,331600.0,9.3789,9.3932,9.3789,9.386,331600.0
2013-11-20 11:00:00,13.12,13.12,13.09,13.1,64800.0,9.3789,9.3789,9.3575,9.3646,64800.0
2013-11-20 11:05:00,13.11,13.13,13.1,13.11,190400.0,9.3718,9.386,9.3646,9.3718,190400.0
2013-11-20 11:10:00,13.11,13.11,13.07,13.1,130800.0,9.3718,9.3718,9.3432,9.3646,130800.0
2013-11-20 11:15:00,13.1,13.11,13.06,13.08,155600.0,9.3646,9.3718,9.336,9.3503,155600.0
2013-11-20 11:20:00,13.09,13.13,13.08,13.11,112800.0,9.3575,9.386,9.3503,9.3718,112800.0
2013-11-20 11:25:00,13.11,13.14,13.09,13.11,213600.0,9.3718,9.3932,9.3575,9.3718,213600.0
2013-11-20 11:30:00,13.11,13.13,13.09,13.13,215600.0,9.3718,9.386,9.3575,9.386,215600.0
2013-11-20 11:35:00,13.13,13.13,13.12,13.13,116400.0,9.386,9.386,9.3789,9.386,116400.0
2013-11-20 11:40:00,13.13,13.14,13.11,13.11,145200.0,9.386,9.3932,9.3718,9.3718,145200.0
2013-11-20 11:45:00,13.11,13.13,13.11,13.11,82800.0,9.3718,9.386,9.3718,9.3718,82800.0
2013-11-20 11:50:00,13.12,13.13,13.1,13.11,118000.0,9.3789,9.386,9.3646,9.3718,118000.0
2013-11-20 11:55:00,13.11,13.11,13.08,13.1,80400.0,9.3718,9.3718,9.3503,9.3646,80400.0
2013-11-20 12:00:00,13.1,13.13,13.09,13.11,166000.0,9.3646,9.386,9.3575,9.3718,166000.0
2013-11-20 12:05:00,13.11,13.12,13.1,13.1,76800.0,9.3718,9.3789,9.3646,9.3646,76800.0
2013-11-20 12:10:00,13.1,13.11,13.07,13.11,132400.0,9.3646,9.3718,9.3432,9.3718,132400.0
2013-11-20 12:15:00,13.11,13.11,13.09,13.11,115200.0,9.3718,9.3718,9.3575,9.3718,115200.0
2013-11-20 12:20:00,13.11,13.12,13.1,13.12,121600.0,9.3718,9.3789,9.3646,9.3789,121600.0
2013-11-20 12:25:00,13.12,13.13,13.1,13.11,80800.0,9.3789,9.386,9.3646,9.3718,80800.0
2013-11-20 12:30:00,13.11,13.11,13.07,13.09,74800.0,9.3718,9.3718,9.3432,9.3575,74800.0
2013-11-20 12:35:00,13.09,13.11,13.09,13.11,80000.0,9.3575,9.3718,9.3575,9.3718,80000.0
2013-11-20 12:40:00,13.11,13.14,13.1,13.13,245600.0,9.3718,9.3932,9.3646,9.386,245600.0
2013-11-20 12:45:00,13.13,13.15,13.13,13.15,110800.0,9.386,9.4003,9.386,9.4003,110800.0
2013-11-20 12:50:00,13.15,13.18,13.14,13.16,182800.0,9.4003,9.4218,9.3932,9.4075,182800.0
2013-11-20 12:55:00,13.16,13.17,13.15,13.15,66800.0,9.4075,9.4146,9.4003,9.4003,66800.0
2013-11-20 13:00:00,13.15,13.18,13.15,13.18,86800.0,9.4003,9.4218,9.4003,9.4218,86800.0
2013-11-20 13:05:00,13.18,13.18,13.17,13.18,116400.0,9.4218,9.4218,9.4146,9.4218,116400.0
2013-11-20 13:10:00,13.18,13.21,13.18,13.2,141200.0,9.4218,9.4432,9.4218,9.4361,141200.0
2013-11-20 13:15:00,13.2,13.2,13.18,13.18,88000.0,9.4361,9.4361,9.4218,9.4218,88000.0
2013-11-20 13:20:00,13.18,13.19,13.16,13.16,49600.0,9.4218,9.4289,9.4075,9.4075,49600.0
2013-11-20 13:25:00,13.15,13.15,13.13,13.13,100400.0,9.4003,9.4003,9.386,9.386,100400.0
2013-11-20 13:30:00,13.13,13.13,13.11,13.12,105600.0,9.386,9.386,9.3718,9.3789,105600.0
2013-11-20 13:35:00,13.12,13.14,13.12,13.13,62000.0,9.3789,9.3932,9.3789,9.386,62000.0
2013-11-20 13:40:00,13.13,13.14,13.12,13.13,41600.0,9.386,9.3932,9.3789,9.386,41600.0
2013-11-20 13:45:00,13.12,13.14,13.12,13.12,282800.0,9.3789,9.3932,9.3789,9.3789,282800.0
2013-11-20 13:50:00,13.12,13.14,13.12,13.14,38000.0,9.3789,9.3932,9.3789,9.3932,38000.0
2013-11-20 13:55:00,13.14,13.14,13.12,13.13,95600.0,9.3932,9.3932,9.3789,9.386,95600.0
2013-11-20 14:00:00,13.13,13.13,13.09,13.12,154800.0,9.386,9.386,9.3575,9.3789,154800.0
2013-11-20 14:05:00,13.12,13.12,13.1,13.11,239600.0,9.3789,9.3789,9.3646,9.3718,239600.0
2013-11-20 14:10:00,13.11,13.12,13.05,13.06,224000.0,9.3718,9.3789,9.3289,9.336,224000.0
2013-11-20 14:15:00,13.06,13.12,13.04,13.12,142000.0,9.336,9.3789,9.3217,9.3789,142000.0
2013-11-20 14:20:00,13.12,13.12,13.06,13.1,130000.0,9.3789,9.3789,9.336,9.3646,130000.0
2013-11-20 14:25:00,13.1,13.12,13.1,13.1,143600.0,9.3646,9.3789,9.3646,9.3646,143600.0
2013-11-20 14:30:00,13.1,13.12,13.09,13.12,121200.0,9.3646,9.3789,9.3575,9.3789,121200.0
2013-11-20 14:35:00,13.12,13.14,13.11,13.11,92400.0,9.3789,9.3932,9.3718,9.3718,92400.0
2013-11-20 14:40:00,13.11,13.11,13.08,13.11,104800.0,9.3718,9.3718,9.3503,9.3718,104800.0
2013-11-20 14:45:00,13.1,13.12,13.09,13.12,89600.0,9.3646,9.3789,9.3575,9.3789,89600.0
2013-11-20 14:50:00,13.12,13.12,13.06,13.07,168000.0,9.3789,9.3789,9.336,9.3432,168000.0
2013-11-20 14:55:00,13.07,13.07,13.04,13.05,154800.0,9.3432,9.3432,9.3217,9.3289,154800.0
2013-11-20 15:00:00,13.05,13.05,12.97,12.97,252400.0,9.3289,9.3289,9.2717,9.2717,252400.0
2013-11-20 15:05:00,12.97,12.99,12.95,12.96,227200.0,9.2717,9.286,9.2574,9.2645,227200.0
2013-11-20 15:10:00,12.96,13.01,12.95,13.0,169600.0,9.2645,9.3003,9.2574,9.2931,169600.0
2013-11-20 15:15:00,13.0,13.04,13.0,13.02,740000.0,9.2931,9.3217,9.2931,9.3074,740000.0
2013-11-20 15:20:00,13.02,13.02,12.99,13.01,305200.0,9.3074,9.3074,9.286,9.3003,305200.0
2013-11-20 15:25:00,13.01,13.03,13.01,13.03,294800.0,9.3003,9.3146,9.3003,9.3146,294800.0
2013-11-20 15:30:00,13.03,13.04,13.02,13.03,513200.0,9.3146,9.3217,9.3074,9.3146,513200.0
2013-11-20 15:35:00,13.03,13.12,13.03,13.1,546800.0,9.3146,9.3789,9.3146,9.3646,546800.0
2013-11-20 15:40:00,13.1,13.11,13.06,13.1,391200.0,9.3646,9.3718,9.336,9.3646,391200.0
2013-11-20 15:45:00,13.1,13.12,13.09,13.11,526400.0,9.3646,9.3789,9.3575,9.3718,526400.0
2013-11-20 15:50:00,13.11,13.15,13.11,13.13,611200.0,9.3718,9.4003,9.3718,9.386,611200.0
2013-11-20 15:55:00,13.13,13.16,13.09,13.11,742000.0,9.386,9.4075,9.3575,9.3718,742000.0
2013-11-21 09:30:00,12.55,12.56,12.3,12.41,2781600.0,8.9714,8.9786,8.7927,8.8714,2781600.0
2013-11-21 09:35:00,12.42,12.44,12.18,12.21,1852800.0,8.8785,8.8928,8.7069,8.7284,1852800.0
2013-11-21 09:40:00,12.22,12.24,11.97,12.09,1792400.0,8.7355,8.7498,8.5568,8.6426,1792400.0
2013-11-21 09:45:00,12.09,12.1,11.78,11.8,2366000.0,8.6426,8.6497,8.421,8.4353,2366000.0
2013-11-21 09:50:00,11.81,11.86,11.67,11.86,2808400.0,8.4424,8.4782,8.3424,8.4782,2808400.0
2013-11-21 09:55:00,11.86,11.96,11.78,11.92,1909200.0,8.4782,8.5497,8.421,8.5211,1909200.0
2013-11-21 10:00:00,11.92,11.95,11.76,11.81,1646800.0,8.5211,8.5425,8.4067,8.4424,1646800.0
2013-11-21 10:05:00,11.81,11.92,11.81,11.87,988400.0,8.4424,8.5211,8.4424,8.4853,988400.0
2013-11-21 10:10:00,11.87,11.97,11.86,11.95,1016400.0,8.4853,8.5568,8.4782,8.5425,1016400.0
2013-11-21 10:15:00,11.95,11.99,11.94,11.97,929600.0,8.5425,8.5711,8.5354,8.5568,929600.0
2013-11-21 10:20:00,11.97,12.04,11.9,12.01,935200.0,8.5568,8.6069,8.5068,8.5854,935200.0
2013-11-21 10:25:00,12.02,12.04,11.97,12.03,1304400.0,8.5926,8.6069,8.5568,8.5997,1304400.0
2013-11-21 10:30:00,12.02,12.11,11.99,12.02,1052400.0,8.5926,8.6569,8.5711,8.5926,1052400.0
2013-11-21 10:35:00,12.02,12.06,12.0,12.01,1150400.0,8.5926,8.6212,8.5783,8.5854,1150400.0
2013-11-21 10:40:00,12.01,12.01,11.94,11.94,710000.0,8.5854,8.5854,8.5354,8.5354,710000.0
2013-11-21 10:45:00,11.96,12.0,11.94,12.0,787200.0,8.5497,8.5783,8.5354,8.5783,787200.0
2013-11-21 10:50:00,12.0,12.04,11.99,12.03,542400.0,8.5783,8.6069,8.5711,8.5997,542400.0
2013-11-21 10:55:00,12.03,12.05,12.01,12.01,415200.0,8.5997,8.614,8.5854,8.5854,415200.0
2013-11-21 11:00:00,12.02,12.05,12.01,12.05,291200.0,8.5926,8.614,8.5854,8.614,291200.0
2013-11-21 11:05:00,12.04,12.05,12.01,12.02,472800.0,8.6069,8.614,8.5854,8.5926,472800.0
2013-11-21 11:10:00,12.02,12.05,12.01,12.03,485200.0,8.5926,8.614,8.5854,8.5997,485200.0
2013-11-21 11:15:00,12.04,12.05,12.02,12.04,232400.0,8.6069,8.614,8.5926,8.6069,232400.0
2013-11-21 11:20:00,12.04,12.36,12.03,12.31,2420800.0,8.6069,8.8356,8.5997,8.7999,2420800.0
2013-11-21 11:25:00,12.31,12.42,12.29,12.35,2073200.0,8.7999,8.8785,8.7856,8.8285,2073200.0
2013-11-21 11:30:00,12.36,12.4,12.19,12.23,1508400.0,8.8356,8.8642,8.7141,8.7427,1508400.0
2013-11-21 11:35:00,12.23,12.3,12.22,12.29,702400.0,8.7427,8.7927,8.7355,8.7856,702400.0
2013-11-21 11:40:00,12.28,12.29,12.21,12.24,278400.0,8.7784,8.7856,8.7284,8.7498,278400.0
2013-11-21 11:45:00,12.24,12.28,12.24,12.26,188800.0,8.7498,8.7784,8.7498,8.7641,188800.0
2013-11-21 11:50:00,12.26,12.38,12.24,12.37,768800.0,8.7641,8.8499,8.7498,8.8428,768800.0
2013-11-21 11:55:00,12.37,12.44,12.36,12.37,588000.0,8.8428,8.8928,8.8356,8.8428,588000.0
2013-11-21 12:00:00,12.37,12.38,12.15,12.18,638400.0,8.8428,8.8499,8.6855,8.7069,638400.0
2013-11-21 12:05:00,12.18,12.23,12.18,12.23,320400.0,8.7069,8.7427,8.7069,8.7427,320400.0
2013-11-21 12:10:00,12.23,12.23,12.13,12.16,438800.0,8.7427,8.7427,8.6712,8.6926,438800.0
2013-11-21 12:15:00,12.17,12.24,12.16,12.22,352000.0,8.6998,8.7498,8.6926,8.7355,352000.0
2013-11-21 12:20:00,12.22,12.22,12.15,12.15,352000.0,8.7355,8.7355,8.6855,8.6855,352000.0
2013-11-21 12:25:00,12.15,12.17,12.13,12.15,131600.0,8.6855,8.6998,8.6712,8.6855,131600.0
2013-11-21 12:30:00,12.15,12.15,12.11,12.15,330400.0,8.6855,8.6855,8.6569,8.6855,330400.0
2013-11-21 12:35:00,12.15,12.22,12.14,12.21,268800.0,8.6855,8.7355,8.6783,8.7284,268800.0
2013-11-21 12:40:00,12.21,12.25,12.2,12.24,508000.0,8.7284,8.757,8.7212,8.7498,508000.0
2013-11-21 12:45:00,12.24,12.32,12.24,12.3,1153600.0,8.7498,8.807,8.7498,8.7927,1153600.0
2013-11-21 12:50:00,12.3,12.37,12.3,12.37,412400.0,8.7927,8.8428,8.7927,8.8428,412400.0
2013-11-21 12:55:00,12.37,12.4,12.36,12.4,347200.0,8.8428,8.8642,8.8356,8.8642,347200.0
2013-11-21 13:00:00,12.39,12.39,12.36,12.39,328000.0,8.8571,8.8571,8.8356,8.8571,328000.0
2013-11-21 13:05:00,12.39,12.46,12.36,12.4,683200.0,8.8571,8.9071,8.8356,8.8642,683200.0
2013-11-21 13:10:00,12.39,12.44,12.38,12.43,264800.0,8.8571,8.8928,8.8499,8.8857,264800.0
2013-11-21 13:15:00,12.43,12.45,12.39,12.44,300400.0,8.8857,8.8999,8.8571,8.8928,300400.0
2013-11-21 13:20:00,12.44,12.47,12.41,12.47,312800.0,8.8928,8.9142,8.8714,8.9142,312800.0
2013-11-21 13:25:00,12.47,12.5,12.46,12.47,418400.0,8.9142,8.9357,8.9071,8.9142,418400.0
2013-11-21 13:30:00,12.47,12.48,12.37,12.38,371200.0,8.9142,8.9214,8.8428,8.8499,371200.0
2013-11-21 13:35:00,12.37,12.39,12.27,12.29,542000.0,8.8428,8.8571,8.7713,8.7856,542000.0
2013-11-21 13:40:00,12.29,12.35,12.29,12.33,320000.0,8.7856,8.8285,8.7856,8.8142,320000.0
2013-11-21 13:45:00,12.33,12.38,12.33,12.36,274400.0,8.8142,8.8499,8.8142,8.8356,274400.0
2013-11-21 13:50:00,12.36,12.49,12.36,12.37,564400.0,8.8356,8.9285,8.8356,8.8428,564400.0
2013-11-21 13:55:00,12.37,12.41,12.32,12.34,316400.0,8.8428,8.8714,8.807,8.8213,316400.0
2013-11-21 14:00:00,12.34,12.4,12.34,12.37,189600.0,8.8213,8.8642,8.8213,8.8428,189600.0
2013-11-21 14:05:00,12.37,12.42,12.37,12.38,217600.0,8.8428,8.8785,8.8428,8.8499,217600.0
2013-11-21 14:10:00,12.38,12.41,12.35,12.36,275600.0,8.8499,8.8714,8.8285,8.8356,275600.0
2013-11-21 14:15:00,12.35,12.36,12.33,12.33,377600.0,8.8285,8.8356,8.8142,8.8142,377600.0
2013-11-21 14:20:00,12.33,12.34,12.29,12.31,288800.0,8.8142,8.8213,8.7856,8.7999,288800.0
2013-11-21 14:25:00,12.31,12.34,12.28,12.28,574800.0,8.7999,8.8213,8.7784,8.7784,574800.0
2013-11-21 14:30:00,12.29,12.31,12.26,12.28,462000.0,8.7856,8.7999,8.7641,8.7784,462000.0
2013-11-21 14:35:00,12.29,12.29,12.25,12.29,292400.0,8.7856,8.7856,8.757,8.7856,292400.0
2013-11-21 14:40:00,12.28,12.29,12.26,12.26,140400.0,8.7784,8.7856,8.7641,8.7641,140400.0
2013-11-21 14:45:00,12.26,12.3,12.25,12.27,280400.0,8.7641,8.7927,8.757,8.7713,280400.0
2013-11-21 14:50:00,12.27,12.3,12.24,12.28,265600.0,8.7713,8.7927,8.7498,8.7784,265600.0
2013-11-21 14:55:00,12.28,12.28,12.23,12.24,220000.0,8.7784,8.7784,8.7427,8.7498,220000.0
2013-11-21 15:00:00,12.24,12.35,12.22,12.29,509200.0,8.7498,8.8285,8.7355,8.7856,509200.0
2013-11-21 15:05:00,12.29,12.3,12.26,12.29,346400.0,8.7856,8.7927,8.7641,8.7856,346400.0
2013-11-21 15:10:00,12.29,12.29,12.23,12.23,386000.0,8.7856,8.7856,8.7427,8.7427,386000.0
2013-11-21 15:15:00,12.24,12.24,12.17,12.2,304000.0,8.7498,8.7498,8.6998,8.7212,304000.0
2013-11-21 15:20:00,12.2,12.2,12.15,12.17,464800.0,8.7212,8.7212,8.6855,8.6998,464800.0
2013-11-21 15:25:00,12.17,12.22,12.16,12.21,422000.0,8.6998,8.7355,8.6926,8.7284,422000.0
2013-11-21 15:30:00,12.21,12.24,12.21,12.22,490800.0,8.7284,8.7498,8.7284,8.7355,490800.0
2013-11-21 15:35:00,12.22,12.24,12.21,12.21,236800.0,8.7355,8.7498,8.7284,8.7284,236800.0
2013-11-21 15:40:00,12.21,12.22,12.19,12.22,383600.0,8.7284,8.7355,8.7141,8.7355,383600.0
2013-11-21 15:45:00,12.22,12.23,12.2,12.23,841200.0,8.7355,8.7427,8.7212,8.7427,841200.0
2013-11-21 15:50:00,12.23,12.24,12.18,12.18,1379200.0,8.7427,8.7498,8.7069,8.7069,1379200.0
2013-11-21 15:55:00,12.18,12.22,12.18,12.2,1943600.0,8.7069,8.7355,8.7069,8.7212,1943600.0
2013-11-22 09:30:00,12.49,12.49,12.33,12.33,1092800.0,8.9285,8.9285,8.8142,8.8142,1092800.0
2013-11-22 09:35:00,12.33,12.34,12.2,12.22,670000.0,8.8142,8.8213,8.7212,8.7355,670000.0
2013-11-22 09:40:00,12.22,12.22,12.15,12.17,379600.0,8.7355,8.7355,8.6855,8.6998,379600.0
2013-11-22 09:45:00,12.18,12.23,12.15,12.2,726000.0,8.7069,8.7427,8.6855,8.7212,726000.0
2013-11-22 09:50:00,12.2,12.33,12.19,12.32,532000.0,8.7212,8.8142,8.7141,8.807,532000.0
2013-11-22 09:55:00,12.32,12.33,12.3,12.31,348800.0,8.807,8.8142,8.7927,8.7999,348800.0
2013-11-22 10:00:00,12.31,12.32,12.28,12.3,263200.0,8.7999,8.807,8.7784,8.7927,263200.0
2013-11-22 10:05:00,12.3,12.31,12.28,12.3,249600.0,8.7927,8.7999,8.7784,8.7927,249600.0
2013-11-22 10:10:00,12.3,12.31,12.28,12.31,247200.0,8.7927,8.7999,8.7784,8.7999,247200.0
2013-11-22 10:15:00,12.31,12.31,12.29,12.29,215600.0,8.7999,8.7999,8.7856,8.7856,215600.0
2013-11-22 10:20:00,12.29,12.31,12.29,12.31,244000.0,8.7856,8.7999,8.7856,8.7999,244000.0
2013-11-22 10:25:00,12.31,12.31,12.28,12.29,357600.0,8.7999,8.7999,8.7784,8.7856,357600.0
2013-11-22 10:30:00,12.29,12.3,12.24,12.24,305200.0,8.7856,8.7927,8.7498,8.7498,305200.0
2013-11-22 10:35:00,12.24,12.29,12.23,12.27,326400.0,8.7498,8.7856,8.7427,8.7713,326400.0
2013-11-22 10:40:00,12.27,12.3,12.26,12.27,267200.0,8.7713,8.7927,8.7641,8.7713,267200.0
2013-11-22 10:45:00,12.27,12.27,12.25,12.26,159600.0,8.7713,8.7713,8.757,8.7641,159600.0
2013-11-22 10:50:00,12.26,12.28,12.26,12.28,226800.0,8.7641,8.7784,8.7641,8.7784,226800.0
2013-11-22 10:55:00,12.28,12.36,12.28,12.35,498400.0,8.7784,8.8356,8.7784,8.8285,498400.0
2013-11-22 11:00:00,12.35,12.38,12.33,12.37,482800.0,8.8285,8.8499,8.8142,8.8428,482800.0
2013-11-22 11:05:00,12.37,12.4,12.36,12.38,257600.0,8.8428,8.8642,8.8356,8.8499,257600.0
2013-11-22 11:10:00,12.38,12.43,12.38,12.42,396400.0,8.8499,8.8857,8.8499,8.8785,396400.0
2013-11-22 11:15:00,12.42,12.45,12.42,12.45,379600.0,8.8785,8.8999,8.8785,8.8999,379600.0
2013-11-22 11:20:00,12.45,12.47,12.43,12.46,202800.0,8.8999,8.9142,8.8857,8.9071,202800.0
2013-11-22 11:25:00,12.45,12.46,12.42,12.42,211600.0,8.8999,8.9071,8.8785,8.8785,211600.0
2013-11-22 11:30:00,12.42,12.44,12.41,12.44,188400.0,8.8785,8.8928,8.8714,8.8928,188400.0
2013-11-22 11:35:00,12.44,12.44,12.42,12.42,114400.0,8.8928,8.8928,8.8785,8.8785,114400.0
2013-11-22 11:40:00,12.42,12.45,12.42,12.45,212400.0,8.8785,8.8999,8.8785,8.8999,212400.0
2013-11-22 11:45:00,12.45,12.49,12.44,12.49,214400.0,8.8999,8.9285,8.8928,8.9285,214400.0
2013-11-22 11:50:00,12.49,12.5,12.48,12.49,247600.0,8.9285,8.9357,8.9214,8.9285,247600.0
2013-11-22 11:55:00,12.49,12.49,12.46,12.47,270000.0,8.9285,8.9285,8.9071,8.9142,270000.0
2013-11-22 12:00:00,12.47,12.49,12.47,12.48,158800.0,8.9142,8.9285,8.9142,8.9214,158800.0
2013-11-22 12:05:00,12.48,12.49,12.48,12.48,93200.0,8.9214,8.9285,8.9214,8.9214,93200.0
2013-11-22 12:10:00,12.48,12.49,12.46,12.46,176000.0,8.9214,8.9285,8.9071,8.9071,176000.0
2013-11-22 12:15:00,12.46,12.48,12.43,12.47,173200.0,8.9071,8.9214,8.8857,8.9142,173200.0
2013-11-22 12:20:00,12.47,12.49,12.46,12.49,142400.0,8.9142,8.9285,8.9071,8.9285,142400.0
2013-11-22 12:25:00,12.49,12.5,12.49,12.49,685600.0,8.9285,8.9357,8.9285,8.9285,685600.0
2013-11-22 12:30:00,12.49,12.5,12.48,12.5,268400.0,8.9285,8.9357,8.9214,8.9357,268400.0
2013-11-22 12:35:00,12.5,12.5,12.49,12.5,102800.0,8.9357,8.9357,8.9285,8.9357,102800.0
2013-11-22 12:40:00,12.5,12.5,12.46,12.47,231600.0,8.9357,8.9357,8.9071,8.9142,231600.0
2013-11-22 12:45:00,12.47,12.49,12.46,12.47,82400.0,8.9142,8.9285,8.9071,8.9142,82400.0
2013-11-22 12:50:00,12.47,12.49,12.47,12.48,78800.0,8.9142,8.9285,8.9142,8.9214,78800.0
2013-11-22 12:55:00,12.47,12.48,12.47,12.48,72000.0,8.9142,8.9214,8.9142,8.9214,72000.0
2013-11-22 13:00:00,12.48,12.49,12.47,12.48,112400.0,8.9214,8.9285,8.9142,8.9214,112400.0
2013-11-22 13:05:00,12.48,12.48,12.47,12.47,83600.0,8.9214,8.9214,8.9142,8.9142,83600.0
2013-11-22 13:10:00,12.47,12.48,12.47,12.47,55200.0,8.9142,8.9214,8.9142,8.9142,55200.0
2013-11-22 13:15:00,12.47,12.47,12.47,12.47,79600.0,8.9142,8.9142,8.9142,8.9142,79600.0
2013-11-22 13:20:00,12.47,12.47,12.47,12.47,53600.0,8.9142,8.9142,8.9142,8.9142,53600.0
2013-11-22 13:25:00,12.47,12.47,12.47,12.47,68000.0,8.9142,8.9142,8.9142,8.9142,68000.0
2013-11-22 13:30:00,12.47,12.47,12.44,12.45,140800.0,8.9142,8.9142,8.8928,8.8999,140800.0
2013-11-22 13:35:00,12.45,12.45,12.43,12.44,92400.0,8.8999,8.8999,8.8857,8.8928,92400.0
2013-11-22 13:40:00,12.43,12.44,12.4,12.4,178000.0,8.8857,8.8928,8.8642,8.8642,178000.0
2013-11-22 13:45:00,12.4,12.4,12.38,12.4,170000.0,8.8642,8.8642,8.8499,8.8642,170000.0
2013-11-22 13:50:00,12.4,12.43,12.39,12.39,186400.0,8.8642,8.8857,8.8571,8.8571,186400.0
2013-11-22 13:55:00,12.39,12.42,12.39,12.42,143600.0,8.8571,8.8785,8.8571,8.8785,143600.0
2013-11-22 14:00:00,12.42,12.43,12.4,12.43,132400.0,8.8785,8.8857,8.8642,8.8857,132400.0
2013-11-22 14:05:00,12.43,12.44,12.42,12.44,118800.0,8.8857,8.8928,8.8785,8.8928,118800.0
2013-11-22 14:10:00,12.44,12.45,12.42,12.44,123600.0,8.8928,8.8999,8.8785,8.8928,123600.0
2013-11-22 14:15:00,12.44,12.47,12.44,12.46,161600.0,8.8928,8.9142,8.8928,8.9071,161600.0
2013-11-22 14:20:00,12.46,12.47,12.46,12.46,121600.0,8.9071,8.9142,8.9071,8.9071,121600.0
2013-11-22 14:25:00,12.45,12.47,12.45,12.47,90800.0,8.8999,8.9142,8.8999,8.9142,90800.0
2013-11-22 14:30:00,12.47,12.47,12.46,12.46,137200.0,8.9142,8.9142,8.9071,8.9071,137200.0
2013-11-22 14:35:00,12.46,12.46,12.46,12.46,77600.0,8.9071,8.9071,8.9071,8.9071,77600.0
2013-11-22 14:40:00,12.46,12.47,12.46,12.47,174400.0,8.9071,8.9142,8.9071,8.9142,174400.0
2013-11-22 14:45:00,12.47,12.47,12.47,12.47,126800.0,8.9142,8.9142,8.9142,8.9142,126800.0
2013-11-22 14:50:00,12.47,12.47,12.47,12.47,84400.0,8.9142,8.9142,8.9142,8.9142,84400.0
2013-11-22 14:55:00,12.47,12.47,12.46,12.46,162000.0,8.9142,8.9142,8.9071,8.9071,162000.0
2013-11-22 15:00:00,12.46,12.46,12.44,12.45,189200.0,8.9071,8.9071,8.8928,8.8999,189200.0
2013-11-22 15:05:00,12.45,12.47,12.45,12.47,142800.0,8.8999,8.9142,8.8999,8.9142,142800.0
2013-11-22 15:10:00,12.47,12.47,12.46,12.46,222800.0,8.9142,8.9142,8.9071,8.9071,222800.0
2013-11-22 15:15:00,12.46,12.47,12.46,12.46,164000.0,8.9071,8.9142,8.9071,8.9071,164000.0
2013-11-22 15:20:00,12.46,12.47,12.46,12.46,241200.0,8.9071,8.9142,8.9071,8.9071,241200.0
2013-11-22 15:25:00,12.46,12.47,12.46,12.46,379200.0,8.9071,8.9142,8.9071,8.9071,379200.0
2013-11-22 15:30:00,12.46,12.47,12.46,12.46,637600.0,8.9071,8.9142,8.9071,8.9071,637600.0
2013-11-22 15:35:00,12.46,12.47,12.46,12.47,209200.0,8.9071,8.9142,8.9071,8.9142,209200.0
2013-11-22 15:40:00,12.47,12.47,12.47,12.47,495600.0,8.9142,8.9142,8.9142,8.9142,495600.0
2013-11-22 15:45:00,12.47,12.47,12.46,12.47,599600.0,8.9142,8.9142,8.9071,8.9142,599600.0
2013-11-22 15:50:00,12.47,12.47,12.47,12.47,598000.0,8.9142,8.9142,8.9142,8.9142,598000.0
2013-11-22 15:55:00,12.47,12.47,12.46,12.47,744800.0,8.9142,8.9142,8.9071,8.9142,744800.0
2013-11-25 09:30:00,12.68,12.68,12.58,12.58,920800.0,9.0644,9.0644,8.9929,8.9929,920800.0
2013-11-25 09:35:00,12.58,12.62,12.51,12.59,600000.0,8.9929,9.0215,8.9428,9.0,600000.0
2013-11-25 09:40:00,12.58,12.6,12.53,12.56,272000.0,8.9929,9.0072,8.9571,8.9786,272000.0
2013-11-25 09:45:00,12.56,12.56,12.52,12.52,255600.0,8.9786,8.9786,8.95,8.95,255600.0
2013-11-25 09:50:00,12.52,12.53,12.48,12.49,444800.0,8.95,8.9571,8.9214,8.9285,444800.0
2013-11-25 09:55:00,12.49,12.51,12.47,12.49,351600.0,8.9285,8.9428,8.9142,8.9285,351600.0
2013-11-25 10:00:00,12.49,12.53,12.45,12.5,586400.0,8.9285,8.9571,8.8999,8.9357,586400.0
2013-11-25 10:05:00,12.5,12.5,12.48,12.49,544000.0,8.9357,8.9357,8.9214,8.9285,544000.0
2013-11-25 10:10:00,12.49,12.5,12.41,12.46,1046400.0,8.9285,8.9357,8.8714,8.9071,1046400.0
2013-11-25 10:15:00,12.46,12.5,12.45,12.48,105200.0,8.9071,8.9357,8.8999,8.9214,105200.0
2013-11-25 10:20:00,12.48,12.49,12.46,12.47,202400.0,8.9214,8.9285,8.9071,8.9142,202400.0
2013-11-25 10:25:00,12.47,12.48,12.46,12.46,251200.0,8.9142,8.9214,8.9071,8.9071,251200.0
2013-11-25 10:30:00,12.46,12.47,12.42,12.44,178800.0,8.9071,8.9142,8.8785,8.8928,178800.0
2013-11-25 10:35:00,12.43,12.47,12.42,12.45,290000.0,8.8857,8.9142,8.8785,8.8999,290000.0
2013-11-25 10:40:00,12.45,12.47,12.43,12.44,140400.0,8.8999,8.9142,8.8857,8.8928,140400.0
2013-11-25 10:45:00,12.44,12.45,12.41,12.42,148000.0,8.8928,8.8999,8.8714,8.8785,148000.0
2013-11-25 10:50:00,12.43,12.45,12.42,12.42,124800.0,8.8857,8.8999,8.8785,8.8785,124800.0
2013-11-25 10:55:00,12.42,12.46,12.42,12.46,110800.0,8.8785,8.9071,8.8785,8.9071,110800.0
2013-11-25 11:00:00,12.46,12.48,12.45,12.46,192400.0,8.9071,8.9214,8.8999,8.9071,192400.0
2013-11-25 11:05:00,12.47,12.47,12.44,12.44,188800.0,8.9142,8.9142,8.8928,8.8928,188800.0
2013-11-25 11:10:00,12.44,12.44,12.43,12.44,65600.0,8.8928,8.8928,8.8857,8.8928,65600.0
2013-11-25 11:15:00,12.44,12.46,12.44,12.46,90800.0,8.8928,8.9071,8.8928,8.9071,90800.0
2013-11-25 11:20:00,12.46,12.47,12.46,12.47,63600.0,8.9071,8.9142,8.9071,8.9142,63600.0
2013-11-25 11:25:00,12.47,12.47,12.46,12.47,173200.0,8.9142,8.9142,8.9071,8.9142,173200.0
2013-11-25 11:30:00,12.47,12.47,12.47,12.47,175200.0,8.9142,8.9142,8.9142,8.9142,175200.0
2013-11-25 11:35:00,12.48,12.51,12.48,12.51,174800.0,8.9214,8.9428,8.9214,8.9428,174800.0
2013-11-25 11:40:00,12.51,12.51,12.49,12.5,210800.0,8.9428,8.9428,8.9285,8.9357,210800.0
2013-11-25 11:45:00,12.5,12.51,12.5,12.51,259600.0,8.9357,8.9428,8.9357,8.9428,259600.0
2013-11-25 11:50:00,12.51,12.51,12.49,12.5,603600.0,8.9428,8.9428,8.9285,8.9357,603600.0
2013-11-25 11:55:00,12.5,12.51,12.49,12.5,416000.0,8.9357,8.9428,8.9285,8.9357,416000.0
2013-11-25 12:00:00,12.5,12.52,12.5,12.51,183200.0,8.9357,8.95,8.9357,8.9428,183200.0
2013-11-25 12:05:00,12.51,12.51,12.47,12.49,190000.0,8.9428,8.9428,8.9142,8.9285,190000.0
2013-11-25 12:10:00,12.49,12.5,12.48,12.49,156400.0,8.9285,8.9357,8.9214,8.9285,156400.0
2013-11-25 12:15:00,12.5,12.5,12.48,12.48,170400.0,8.9357,8.9357,8.9214,8.9214,170400.0
2013-11-25 12:20:00,12.48,12.49,12.47,12.49,134400.0,8.9214,8.9285,8.9142,8.9285,134400.0
2013-11-25 12:25:00,12.49,12.49,12.45,12.46,198400.0,8.9285,8.9285,8.8999,8.9071,198400.0
2013-11-25 12:30:00,12.45,12.46,12.44,12.44,89200.0,8.8999,8.9071,8.8928,8.8928,89200.0
2013-11-25 12:35:00,12.44,12.44,12.41,12.42,186800.0,8.8928,8.8928,8.8714,8.8785,186800.0
2013-11-25 12:40:00,12.42,12.42,12.34,12.36,410800.0,8.8785,8.8785,8.8213,8.8356,410800.0
2013-11-25 12:45:00,12.36,12.38,12.36,12.38,118400.0,8.8356,8.8499,8.8356,8.8499,118400.0
2013-11-25 12:50:00,12.38,12.42,12.38,12.4,178000.0,8.8499,8.8785,8.8499,8.8642,178000.0
2013-11-25 12:55:00,12.4,12.43,12.4,12.43,93600.0,8.8642,8.8857,8.8642,8.8857,93600.0
2013-11-25 13:00:00,12.43,12.44,12.42,12.43,74800.0,8.8857,8.8928,8.8785,8.8857,74800.0
2013-11-25 13:05:00,12.43,12.44,12.39,12.39,144400.0,8.8857,8.8928,8.8571,8.8571,144400.0
2013-11-25 13:10:00,12.39,12.39,12.36,12.37,230400.0,8.8571,8.8571,8.8356,8.8428,230400.0
2013-11-25 13:15:00,12.38,12.39,12.36,12.38,158400.0,8.8499,8.8571,8.8356,8.8499,158400.0
2013-11-25 13:20:00,12.38,12.38,12.36,12.36,47200.0,8.8499,8.8499,8.8356,8.8356,47200.0
2013-11-25 13:25:00,12.36,12.36,12.34,12.36,116000.0,8.8356,8.8356,8.8213,8.8356,116000.0
2013-11-25 13:30:00,12.36,12.38,12.36,12.37,87200.0,8.8356,8.8499,8.8356,8.8428,87200.0
2013-11-25 13:35:00,12.37,12.38,12.33,12.34,174400.0,8.8428,8.8499,8.8142,8.8213,174400.0
2013-11-25 13:40:00,12.34,12.34,12.31,12.33,231600.0,8.8213,8.8213,8.7999,8.8142,231600.0
2013-11-25 13:45:00,12.33,12.35,12.32,12.33,273200.0,8.8142,8.8285,8.807,8.8142,273200.0
2013-11-25 13:50:00,12.33,12.33,12.3,12.31,282400.0,8.8142,8.8142,8.7927,8.7999,282400.0
2013-11-25 13:55:00,12.31,12.35,12.31,12.35,322400.0,8.7999,8.8285,8.7999,8.8285,322400.0
2013-11-25 14:00:00,12.35,12.36,12.34,12.36,199600.0,8.8285,8.8356,8.8213,8.8356,199600.0
2013-11-25 14:05:00,12.36,12.36,12.32,12.33,350000.0,8.8356,8.8356,8.807,8.8142,350000.0
2013-11-25 14:10:00,12.33,12.35,12.31,12.31,473600.0,8.8142,8.8285,8.7999,8.7999,473600.0
2013-11-25 14:15:00,12.31,12.31,12.28,12.29,225200.0,8.7999,8.7999,8.7784,8.7856,225200.0
2013-11-25 14:20:00,12.29,12.31,12.29,12.3,140000.0,8.7856,8.7999,8.7856,8.7927,140000.0
2013-11-25 14:25:00,12.3,12.34,12.3,12.33,259200.0,8.7927,8.8213,8.7927,8.8142,259200.0
2013-11-25 14:30:00,12.33,12.36,12.33,12.35,363200.0,8.8142,8.8356,8.8142,8.8285,363200.0
2013-11-25 14:35:00,12.35,12.37,12.35,12.36,243600.0,8.8285,8.8428,8.8285,8.8356,243600.0
2013-11-25 14:40:00,12.36,12.37,12.34,12.34,158000.0,8.8356,8.8428,8.8213,8.8213,158000.0
2013-11-25 14:45:00,12.34,12.34,12.33,12.33,328800.0,8.8213,8.8213,8.8142,8.8142,328800.0
2013-11-25 14:50:00,12.33,12.34,12.33,12.33,296800.0,8.8142,8.8213,8.8142,8.8142,296800.0
2013-11-25 14:55:00,12.33,12.35,12.33,12.34,166400.0,8.8142,8.8285,8.8142,8.8213,166400.0
2013-11-25 15:00:00,12.34,12.34,12.32,12.32,106800.0,8.8213,8.8213,8.807,8.807,106800.0
2013-11-25 15:05:00,12.33,12.33,12.28,12.29,201200.0,8.8142,8.8142,8.7784,8.7856,201200.0
2013-11-25 15:10:00,12.29,12.29,12.2,12.22,758800.0,8.7856,8.7856,8.7212,8.7355,758800.0
2013-11-25 15:15:00,12.22,12.23,12.2,12.22,333200.0,8.7355,8.7427,8.7212,8.7355,333200.0
2013-11-25 15:20:00,12.22,12.24,12.22,12.23,241200.0,8.7355,8.7498,8.7355,8.7427,241200.0
2013-11-25 15:25:00,12.23,12.25,12.22,12.25,183600.0,8.7427,8.757,8.7355,8.757,183600.0
2013-11-25 15:30:00,12.25,12.25,12.22,12.22,280800.0,8.757,8.757,8.7355,8.7355,280800.0
2013-11-25 15:35:00,12.22,12.23,12.21,12.21,256000.0,8.7355,8.7427,8.7284,8.7284,256000.0
2013-11-25 15:40:00,12.22,12.22,12.2,12.22,232800.0,8.7355,8.7355,8.7212,8.7355,232800.0
2013-11-25 15:45:00,12.22,12.24,12.21,12.21,422800.0,8.7355,8.7498,8.7284,8.7284,422800.0
2013-11-25 15:50:00,12.21,12.22,12.19,12.22,494800.0,8.7284,8.7355,8.7141,8.7355,494800.0
2013-11-25 15:55:00,12.22,12.22,12.2,12.22,656800.0,8.7355,8.7355,8.7212,8.7355,656800.0
2013-11-26 09:30:00,12.24,12.32,12.24,12.3,254800.0,8.7498,8.807,8.7498,8.7927,254800.0
2013-11-26 09:35:00,12.31,12.34,12.28,12.29,143200.0,8.7999,8.8213,8.7784,8.7856,143200.0
2013-11-26 09:40:00,12.29,12.31,12.28,12.28,82800.0,8.7856,8.7999,8.7784,8.7784,82800.0
2013-11-26 09:45:00,12.28,12.28,12.15,12.19,240000.0,8.7784,8.7784,8.6855,8.7141,240000.0
2013-11-26 09:50:00,12.2,12.2,12.13,12.16,177200.0,8.7212,8.7212,8.6712,8.6926,177200.0
2013-11-26 09:55:00,12.16,12.17,12.13,12.13,99200.0,8.6926,8.6998,8.6712,8.6712,99200.0
2013-11-26 10:00:00,12.13,12.14,12.09,12.1,329200.0,8.6712,8.6783,8.6426,8.6497,329200.0
2013-11-26 10:05:00,12.1,12.11,12.0,12.05,620000.0,8.6497,8.6569,8.5783,8.614,620000.0
2013-11-26 10:10:00,12.05,12.05,12.01,12.01,332800.0,8.614,8.614,8.5854,8.5854,332800.0
2013-11-26 10:15:00,12.01,12.05,12.01,12.04,218400.0,8.5854,8.614,8.5854,8.6069,218400.0
2013-11-26 10:20:00,12.04,12.11,12.04,12.11,208800.0,8.6069,8.6569,8.6069,8.6569,208800.0
2013-11-26 10:25:00,12.11,12.15,12.1,12.15,84400.0,8.6569,8.6855,8.6497,8.6855,84400.0
2013-11-26 10:30:00,12.14,12.15,12.12,12.14,140000.0,8.6783,8.6855,8.664,8.6783,140000.0
2013-11-26 10:35:00,12.15,12.15,12.1,12.1,279200.0,8.6855,8.6855,8.6497,8.6497,279200.0
2013-11-26 10:40:00,12.1,12.1,12.03,12.04,187200.0,8.6497,8.6497,8.5997,8.6069,187200.0
2013-11-26 10:45:00,12.04,12.04,12.01,12.03,290400.0,8.6069,8.6069,8.5854,8.5997,290400.0
2013-11-26 10:50:00,12.03,12.04,12.02,12.02,110000.0,8.5997,8.6069,8.5926,8.5926,110000.0
2013-11-26 10:55:00,12.02,12.04,12.01,12.02,146400.0,8.5926,8.6069,8.5854,8.5926,146400.0
2013-11-26 11:00:00,12.01,12.03,12.0,12.03,407600.0,8.5854,8.5997,8.5783,8.5997,407600.0
2013-11-26 11:05:00,12.03,12.05,12.03,12.04,122000.0,8.5997,8.614,8.5997,8.6069,122000.0
2013-11-26 11:10:00,12.04,12.06,12.04,12.05,210800.0,8.6069,8.6212,8.6069,8.614,210800.0
2013-11-26 11:15:00,12.05,12.06,12.05,12.06,148000.0,8.614,8.6212,8.614,8.6212,148000.0
2013-11-26 11:20:00,12.06,12.06,12.05,12.06,116000.0,8.6212,8.6212,8.614,8.6212,116000.0
2013-11-26 11:25:00,12.06,12.08,12.05,12.06,152000.0,8.6212,8.6355,8.614,8.6212,152000.0
2013-11-26 11:30:00,12.05,12.06,12.04,12.05,338000.0,8.614,8.6212,8.6069,8.614,338000.0
2013-11-26 11:35:00,12.05,12.06,12.04,12.04,217200.0,8.614,8.6212,8.6069,8.6069,217200.0
2013-11-26 11:40:00,12.04,12.05,12.04,12.04,124800.0,8.6069,8.614,8.6069,8.6069,124800.0
2013-11-26 11:45:00,12.04,12.05,12.04,12.04,105600.0,8.6069,8.614,8.6069,8.6069,105600.0
2013-11-26 11:50:00,12.04,12.06,12.04,12.05,123200.0,8.6069,8.6212,8.6069,8.614,123200.0
2013-11-26 11:55:00,12.05,12.05,12.02,12.02,132400.0,8.614,8.614,8.5926,8.5926,132400.0
2013-11-26 12:00:00,12.02,12.05,12.02,12.05,142800.0,8.5926,8.614,8.5926,8.614,142800.0
2013-11-26 12:05:00,12.05,12.05,12.04,12.04,130400.0,8.614,8.614,8.6069,8.6069,130400.0
2013-11-26 12:10:00,12.04,12.04,12.03,12.03,148000.0,8.6069,8.6069,8.5997,8.5997,148000.0
2013-11-26 12:15:00,12.03,12.05,12.03,12.05,101600.0,8.5997,8.614,8.5997,8.614,101600.0
2013-11-26 12:20:00,12.05,12.06,12.05,12.05,110000.0,8.614,8.6212,8.614,8.614,110000.0
2013-11-26 12:25:00,12.05,12.05,12.04,12.04,101200.0,8.614,8.614,8.6069,8.6069,101200.0
2013-11-26 12:30:00,12.05,12.05,12.04,12.04,97600.0,8.614,8.614,8.6069,8.6069,97600.0
2013-11-26 12:35:00,12.03,12.05,12.03,12.05,86400.0,8.5997,8.614,8.5997,8.614,86400.0
2013-11-26 12:40:00,12.05,12.06,12.04,12.05,163200.0,8.614,8.6212,8.6069,8.614,163200.0
2013-11-26 12:45:00,12.05,12.05,12.04,12.04,87200.0,8.614,8.614,8.6069,8.6069,87200.0
2013-11-26 12:50:00,12.04,12.04,12.02,12.03,112000.0,8.6069,8.6069,8.5926,8.5997,112000.0
2013-11-26 12:55:00,12.03,12.04,12.02,12.03,115200.0,8.5997,8.6069,8.5926,8.5997,115200.0
2013-11-26 13:00:00,12.03,12.04,12.03,12.04,115200.0,8.5997,8.6069,8.5997,8.6069,115200.0
2013-11-26 13:05:00,12.04,12.06,12.04,12.05,168400.0,8.6069,8.6212,8.6069,8.614,168400.0
2013-11-26 13:10:00,12.05,12.08,12.05,12.08,139200.0,8.614,8.6355,8.614,8.6355,139200.0
2013-11-26 13:15:00,12.08,12.09,12.08,12.09,148800.0,8.6355,8.6426,8.6355,8.6426,148800.0
2013-11-26 13:20:00,12.09,12.11,12.09,12.11,750400.0,8.6426,8.6569,8.6426,8.6569,750400.0
2013-11-26 13:25:00,12.11,12.11,12.09,12.09,331200.0,8.6569,8.6569,8.6426,8.6426,331200.0
2013-11-26 13:30:00,12.09,12.1,12.08,12.09,121200.0,8.6426,8.6497,8.6355,8.6426,121200.0
2013-11-26 13:35:00,12.09,12.1,12.09,12.1,116000.0,8.6426,8.6497,8.6426,8.6497,116000.0
2013-11-26 13:40:00,12.1,12.12,12.09,12.09,200400.0,8.6497,8.664,8.6426,8.6426,200400.0
2013-11-26 13:45:00,12.09,12.09,12.08,12.09,109200.0,8.6426,8.6426,8.6355,8.6426,109200.0
2013-11-26 13:50:00,12.09,12.1,12.08,12.08,124800.0,8.6426,8.6497,8.6355,8.6355,124800.0
2013-11-26 13:55:00,12.09,12.11,12.09,12.1,99600.0,8.6426,8.6569,8.6426,8.6497,99600.0
2013-11-26 14:00:00,12.1,12.1,12.09,12.1,113200.0,8.6497,8.6497,8.6426,8.6497,113200.0
2013-11-26 14:05:00,12.1,12.1,12.09,12.1,130800.0,8.6497,8.6497,8.6426,8.6497,130800.0
2013-11-26 14:10:00,12.1,12.1,12.09,12.1,140000.0,8.6497,8.6497,8.6426,8.6497,140000.0
2013-11-26 14:15:00,12.1,12.1,12.1,12.1,113200.0,8.6497,8.6497,8.6497,8.6497,113200.0
2013-11-26 14:20:00,12.1,12.1,12.09,12.1,85200.0,8.6497,8.6497,8.6426,8.6497,85200.0
2013-11-26 14:25:00,12.1,12.11,12.09,12.09,159200.0,8.6497,8.6569,8.6426,8.6426,159200.0
2013-11-26 14:30:00,12.1,12.1,12.09,12.1,221200.0,8.6497,8.6497,8.6426,8.6497,221200.0
2013-11-26 14:35:00,12.1,12.1,12.1,12.1,114400.0,8.6497,8.6497,8.6497,8.6497,114400.0
2013-11-26 14:40:00,12.1,12.1,12.09,12.09,92800.0,8.6497,8.6497,8.6426,8.6426,92800.0
2013-11-26 14:45:00,12.09,12.1,12.09,12.1,92400.0,8.6426,8.6497,8.6426,8.6497,92400.0
2013-11-26 14:50:00,12.1,12.11,12.1,12.1,134400.0,8.6497,8.6569,8.6497,8.6497,134400.0
2013-11-26 14:55:00,12.1,12.11,12.1,12.1,108000.0,8.6497,8.6569,8.6497,8.6497,108000.0
2013-11-26 15:00:00,12.1,12.1,12.1,12.1,133200.0,8.6497,8.6497,8.6497,8.6497,133200.0
2013-11-26 15:05:00,12.1,12.1,12.1,12.1,157200.0,8.6497,8.6497,8.6497,8.6497,157200.0
2013-11-26 15:10:00,12.1,12.1,12.09,12.1,132400.0,8.6497,8.6497,8.6426,8.6497,132400.0
2013-11-26 15:15:00,12.1,12.1,12.09,12.1,694800.0,8.6497,8.6497,8.6426,8.6497,694800.0
2013-11-26 15:20:00,12.1,12.11,12.1,12.1,338800.0,8.6497,8.6569,8.6497,8.6497,338800.0
2013-11-26 15:25:00,12.1,12.11,12.1,12.11,286400.0,8.6497,8.6569,8.6497,8.6569,286400.0
2013-11-26 15:30:00,12.11,12.12,12.1,12.12,281600.0,8.6569,8.664,8.6497,8.664,281600.0
2013-11-26 15:35:00,12.12,12.15,12.12,12.15,322800.0,8.664,8.6855,8.664,8.6855,322800.0
2013-11-26 15:40:00,12.15,12.17,12.15,12.17,380800.0,8.6855,8.6998,8.6855,8.6998,380800.0
2013-11-26 15:45:00,12.17,12.17,12.08,12.08,1128800.0,8.6998,8.6998,8.6355,8.6355,1128800.0
2013-11-26 15:50:00,12.08,12.09,12.06,12.07,867200.0,8.6355,8.6426,8.6212,8.6283,867200.0
2013-11-26 15:55:00,12.07,12.08,12.04,12.06,797600.0,8.6283,8.6355,8.6069,8.6212,797600.0
2013-11-27 09:30:00,12.08,12.11,12.07,12.08,190800.0,8.6355,8.6569,8.6283,8.6355,190800.0
2013-11-27 09:35:00,12.09,12.09,12.03,12.05,112000.0,8.6426,8.6426,8.5997,8.614,112000.0
2013-11-27 09:40:00,12.05,12.05,12.02,12.04,120400.0,8.614,8.614,8.5926,8.6069,120400.0
2013-11-27 09:45:00,12.04,12.06,12.03,12.06,87200.0,8.6069,8.6212,8.5997,8.6212,87200.0
2013-11-27 09:50:00,12.06,12.09,12.05,12.06,124800.0,8.6212,8.6426,8.614,8.6212,124800.0
2013-11-27 09:55:00,12.06,12.08,12.05,12.06,66400.0,8.6212,8.6355,8.614,8.6212,66400.0
2013-11-27 10:00:00,12.06,12.08,12.05,12.06,294800.0,8.6212,8.6355,8.614,8.6212,294800.0
2013-11-27 10:05:00,12.06,12.06,12.01,12.02,498800.0,8.6212,8.6212,8.5854,8.5926,498800.0
2013-11-27 10:10:00,12.02,12.03,12.01,12.03,175200.0,8.5926,8.5997,8.5854,8.5997,175200.0
2013-11-27 10:15:00,12.03,12.05,12.03,12.04,92400.0,8.5997,8.614,8.5997,8.6069,92400.0
2013-11-27 10:20:00,12.04,12.06,12.04,12.06,286000.0,8.6069,8.6212,8.6069,8.6212,286000.0
2013-11-27 10:25:00,12.06,12.08,12.05,12.08,84800.0,8.6212,8.6355,8.614,8.6355,84800.0
2013-11-27 10:30:00,12.08,12.08,12.05,12.06,98000.0,8.6355,8.6355,8.614,8.6212,98000.0
2013-11-27 10:35:00,12.06,12.08,12.06,12.08,129200.0,8.6212,8.6355,8.6212,8.6355,129200.0
2013-11-27 10:40:00,12.08,12.1,12.06,12.06,278400.0,8.6355,8.6497,8.6212,8.6212,278400.0
2013-11-27 10:45:00,12.06,12.1,12.06,12.09,232800.0,8.6212,8.6497,8.6212,8.6426,232800.0
2013-11-27 10:50:00,12.09,12.09,12.06,12.09,384000.0,8.6426,8.6426,8.6212,8.6426,384000.0
2013-11-27 10:55:00,12.08,12.09,12.06,12.06,179200.0,8.6355,8.6426,8.6212,8.6212,179200.0
2013-11-27 11:00:00,12.06,12.06,12.03,12.05,60800.0,8.6212,8.6212,8.5997,8.614,60800.0
2013-11-27 11:05:00,12.05,12.09,12.05,12.08,90400.0,8.614,8.6426,8.614,8.6355,90400.0
2013-11-27 11:10:00,12.09,12.11,12.09,12.11,110400.0,8.6426,8.6569,8.6426,8.6569,110400.0
2013-11-27 11:15:00,12.11,12.13,12.08,12.09,189600.0,8.6569,8.6712,8.6355,8.6426,189600.0
2013-11-27 11:20:00,12.09,12.13,12.09,12.12,115200.0,8.6426,8.6712,8.6426,8.664,115200.0
2013-11-27 11:25:00,12.12,12.13,12.11,12.13,270000.0,8.664,8.6712,8.6569,8.6712,270000.0
2013-11-27 11:30:00,12.13,12.15,12.11,12.11,133200.0,8.6712,8.6855,8.6569,8.6569,133200.0
2013-11-27 11:35:00,12.11,12.12,12.1,12.11,87600.0,8.6569,8.664,8.6497,8.6569,87600.0
2013-11-27 11:40:00,12.11,12.11,12.07,12.1,134800.0,8.6569,8.6569,8.6283,8.6497,134800.0
2013-11-27 11:45:00,12.1,12.12,12.09,12.11,161200.0,8.6497,8.664,8.6426,8.6569,161200.0
2013-11-27 11:50:00,12.11,12.12,12.1,12.11,46000.0,8.6569,8.664,8.6497,8.6569,46000.0
2013-11-27 11:55:00,12.11,12.11,12.1,12.11,46000.0,8.6569,8.6569,8.6497,8.6569,46000.0
2013-11-27 12:00:00,12.11,12.11,12.06,12.08,98400.0,8.6569,8.6569,8.6212,8.6355,98400.0
2013-11-27 12:05:00,12.08,12.1,12.08,12.1,42800.0,8.6355,8.6497,8.6355,8.6497,42800.0
2013-11-27 12:10:00,12.1,12.1,12.1,12.1,50400.0,8.6497,8.6497,8.6497,8.6497,50400.0
2013-11-27 12:15:00,12.09,12.11,12.09,12.1,60000.0,8.6426,8.6569,8.6426,8.6497,60000.0
2013-11-27 12:20:00,12.11,12.11,12.08,12.09,61600.0,8.6569,8.6569,8.6355,8.6426,61600.0
2013-11-27 12:25:00,12.09,12.1,12.09,12.1,47200.0,8.6426,8.6497,8.6426,8.6497,47200.0
2013-11-27 12:30:00,12.1,12.1,12.07,12.07,84400.0,8.6497,8.6497,8.6283,8.6283,84400.0
2013-11-27 12:35:00,12.07,12.07,12.04,12.06,189600.0,8.6283,8.6283,8.6069,8.6212,189600.0
2013-11-27 12:40:00,12.06,12.06,12.04,12.05,125200.0,8.6212,8.6212,8.6069,8.614,125200.0
2013-11-27 12:45:00,12.05,12.07,12.05,12.07,36800.0,8.614,8.6283,8.614,8.6283,36800.0
2013-11-27 12:50:00,12.07,12.07,12.04,12.05,25200.0,8.6283,8.6283,8.6069,8.614,25200.0
2013-11-27 12:55:00,12.05,12.06,12.03,12.03,75200.0,8.614,8.6212,8.5997,8.5997,75200.0
2013-11-27 13:00:00,12.03,12.03,12.02,12.02,132000.0,8.5997,8.5997,8.5926,8.5926,132000.0
2013-11-27 13:05:00,12.02,12.03,12.02,12.02,274000.0,8.5926,8.5997,8.5926,8.5926,274000.0
2013-11-27 13:10:00,12.02,12.02,12.01,12.02,168400.0,8.5926,8.5926,8.5854,8.5926,168400.0
2013-11-27 13:15:00,12.02,12.03,12.01,12.02,256400.0,8.5926,8.5997,8.5854,8.5926,256400.0
2013-11-27 13:20:00,12.03,12.03,12.02,12.02,130400.0,8.5997,8.5997,8.5926,8.5926,130400.0
2013-11-27 13:25:00,12.02,12.03,12.01,12.02,172800.0,8.5926,8.5997,8.5854,8.5926,172800.0
2013-11-27 13:30:00,12.02,12.04,12.02,12.04,118000.0,8.5926,8.6069,8.5926,8.6069,118000.0
2013-11-27 13:35:00,12.04,12.04,12.02,12.02,207200.0,8.6069,8.6069,8.5926,8.5926,207200.0
2013-11-27 13:40:00,12.02,12.02,12.01,12.02,167200.0,8.5926,8.5926,8.5854,8.5926,167200.0
2013-11-27 13:45:00,12.02,12.02,12.01,12.02,69600.0,8.5926,8.5926,8.5854,8.5926,69600.0
2013-11-27 13:50:00,12.02,12.03,12.01,12.02,91600.0,8.5926,8.5997,8.5854,8.5926,91600.0
2013-11-27 13:55:00,12.02,12.02,12.02,12.02,90400.0,8.5926,8.5926,8.5926,8.5926,90400.0
2013-11-27 14:00:00,12.02,12.03,12.01,12.02,141600.0,8.5926,8.5997,8.5854,8.5926,141600.0
2013-11-27 14:05:00,12.02,12.02,11.99,12.0,704400.0,8.5926,8.5926,8.5711,8.5783,704400.0
2013-11-27 14:10:00,12.0,12.03,12.0,12.02,101600.0,8.5783,8.5997,8.5783,8.5926,101600.0
2013-11-27 14:15:00,12.02,12.02,12.01,12.02,95600.0,8.5926,8.5926,8.5854,8.5926,95600.0
2013-11-27 14:20:00,12.02,12.02,12.01,12.02,122000.0,8.5926,8.5926,8.5854,8.5926,122000.0
2013-11-27 14:25:00,12.02,12.02,12.01,12.01,296400.0,8.5926,8.5926,8.5854,8.5854,296400.0
2013-11-27 14:30:00,12.01,12.02,12.0,12.0,203200.0,8.5854,8.5926,8.5783,8.5783,203200.0
2013-11-27 14:35:00,12.0,12.02,12.0,12.01,152800.0,8.5783,8.5926,8.5783,8.5854,152800.0
2013-11-27 14:40:00,12.02,12.02,12.01,12.01,266400.0,8.5926,8.5926,8.5854,8.5854,266400.0
2013-11-27 14:45:00,12.01,12.01,12.0,12.01,346800.0,8.5854,8.5854,8.5783,8.5854,346800.0
2013-11-27 14:50:00,12.01,12.02,12.0,12.02,240400.0,8.5854,8.5926,8.5783,8.5926,240400.0
2013-11-27 14:55:00,12.02,12.02,12.01,12.02,139600.0,8.5926,8.5926,8.5854,8.5926,139600.0
2013-11-27 15:00:00,12.02,12.02,11.99,12.02,186800.0,8.5926,8.5926,8.5711,8.5926,186800.0
2013-11-27 15:05:00,12.02,12.03,12.01,12.03,184000.0,8.5926,8.5997,8.5854,8.5997,184000.0
2013-11-27 15:10:00,12.03,12.03,12.01,12.01,83600.0,8.5997,8.5997,8.5854,8.5854,83600.0
2013-11-27 15:15:00,12.01,12.01,12.0,12.01,94800.0,8.5854,8.5854,8.5783,8.5854,94800.0
2013-11-27 15:20:00,12.01,12.01,11.98,11.99,127600.0,8.5854,8.5854,8.564,8.5711,127600.0
2013-11-27 15:25:00,11.99,11.99,11.96,11.97,195600.0,8.5711,8.5711,8.5497,8.5568,195600.0
2013-11-27 15:30:00,11.97,11.97,11.96,11.96,192800.0,8.5568,8.5568,8.5497,8.5497,192800.0
2013-11-27 15:35:00,11.96,11.96,11.94,11.95,181600.0,8.5497,8.5497,8.5354,8.5425,181600.0
2013-11-27 15:40:00,11.95,11.95,11.94,11.94,298400.0,8.5425,8.5425,8.5354,8.5354,298400.0
2013-11-27 15:45:00,11.94,11.95,11.92,11.92,391600.0,8.5354,8.5425,8.5211,8.5211,391600.0
2013-11-27 15:50:00,11.92,11.93,11.92,11.93,288800.0,8.5211,8.5282,8.5211,8.5282,288800.0
2013-11-27 15:55:00,11.93,11.95,11.93,11.94,786400.0,8.5282,8.5425,8.5282,8.5354,786400.0
2013-11-29 09:30:00,12.05,12.12,12.02,12.06,232000.0,8.614,8.664,8.5926,8.6212,232000.0
2013-11-29 09:35:00,12.07,12.07,11.99,12.03,74800.0,8.6283,8.6283,8.5711,8.5997,74800.0
2013-11-29 09:40:00,12.03,12.09,12.03,12.08,164800.0,8.5997,8.6426,8.5997,8.6355,164800.0
2013-11-29 09:45:00,12.07,12.07,11.99,12.01,138000.0,8.6283,8.6283,8.5711,8.5854,138000.0
2013-11-29 09:50:00,12.02,12.08,12.01,12.07,194400.0,8.5926,8.6355,8.5854,8.6283,194400.0
2013-11-29 09:55:00,12.07,12.1,12.07,12.09,258400.0,8.6283,8.6497,8.6283,8.6426,258400.0
2013-11-29 10:00:00,12.09,12.09,12.03,12.03,162000.0,8.6426,8.6426,8.5997,8.5997,162000.0
2013-11-29 10:05:00,12.04,12.09,12.03,12.06,584800.0,8.6069,8.6426,8.5997,8.6212,584800.0
2013-11-29 10:10:00,12.07,12.12,12.06,12.1,400400.0,8.6283,8.664,8.6212,8.6497,400400.0
2013-11-29 10:15:00,12.1,12.15,12.1,12.14,474800.0,8.6497,8.6855,8.6497,8.6783,474800.0
2013-11-29 10:20:00,12.13,12.17,12.13,12.17,202400.0,8.6712,8.6998,8.6712,8.6998,202400.0
2013-11-29 10:25:00,12.17,12.19,12.14,12.14,536000.0,8.6998,8.7141,8.6783,8.6783,536000.0
2013-11-29 10:30:00,12.14,12.17,12.13,12.16,105200.0,8.6783,8.6998,8.6712,8.6926,105200.0
2013-11-29 10:35:00,12.16,12.16,12.13,12.13,296000.0,8.6926,8.6926,8.6712,8.6712,296000.0
2013-11-29 10:40:00,12.13,12.14,12.11,12.12,476800.0,8.6712,8.6783,8.6569,8.664,476800.0
2013-11-29 10:45:00,12.12,12.13,12.1,12.12,328400.0,8.664,8.6712,8.6497,8.664,328400.0
2013-11-29 10:50:00,12.12,12.12,12.07,12.09,232800.0,8.664,8.664,8.6283,8.6426,232800.0
2013-11-29 10:55:00,12.09,12.12,12.09,12.12,87200.0,8.6426,8.664,8.6426,8.664,87200.0
2013-11-29 11:00:00,12.12,12.12,12.09,12.11,79200.0,8.664,8.664,8.6426,8.6569,79200.0
2013-11-29 11:05:00,12.11,12.12,12.1,12.11,246400.0,8.6569,8.664,8.6497,8.6569,246400.0
2013-11-29 11:10:00,12.11,12.11,12.09,12.09,80400.0,8.6569,8.6569,8.6426,8.6426,80400.0
2013-11-29 11:15:00,12.1,12.11,12.09,12.1,81600.0,8.6497,8.6569,8.6426,8.6497,81600.0
2013-11-29 11:20:00,12.1,12.12,12.09,12.11,108400.0,8.6497,8.664,8.6426,8.6569,108400.0
2013-11-29 11:25:00,12.11,12.11,12.06,12.06,128000.0,8.6569,8.6569,8.6212,8.6212,128000.0
2013-11-29 11:30:00,12.06,12.06,12.05,12.06,171200.0,8.6212,8.6212,8.614,8.6212,171200.0
2013-11-29 11:35:00,12.06,12.06,12.06,12.06,71200.0,8.6212,8.6212,8.6212,8.6212,71200.0
2013-11-29 11:40:00,12.06,12.11,12.06,12.1,128800.0,8.6212,8.6569,8.6212,8.6497,128800.0
2013-11-29 11:45:00,12.1,12.1,12.08,12.08,95200.0,8.6497,8.6497,8.6355,8.6355,95200.0
2013-11-29 11:50:00,12.08,12.11,12.08,12.11,107600.0,8.6355,8.6569,8.6355,8.6569,107600.0
2013-11-29 11:55:00,12.11,12.12,12.1,12.12,132400.0,8.6569,8.664,8.6497,8.664,132400.0
2013-11-29 12:00:00,12.12,12.13,12.12,12.13,98400.0,8.664,8.6712,8.664,8.6712,98400.0
2013-11-29 12:05:00,12.13,12.13,12.11,12.11,123600.0,8.6712,8.6712,8.6569,8.6569,123600.0
2013-11-29 12:10:00,12.11,12.12,12.11,12.12,55200.0,8.6569,8.664,8.6569,8.664,55200.0
2013-11-29 12:15:00,12.12,12.13,12.1,12.11,57200.0,8.664,8.6712,8.6497,8.6569,57200.0
2013-11-29 12:20:00,12.11,12.12,12.11,12.11,90400.0,8.6569,8.664,8.6569,8.6569,90400.0
2013-11-29 12:25:00,12.11,12.12,12.11,12.12,110400.0,8.6569,8.664,8.6569,8.664,110400.0
2013-11-29 12:30:00,12.12,12.13,12.12,12.12,78800.0,8.664,8.6712,8.664,8.664,78800.0
2013-11-29 12:35:00,12.12,12.13,12.11,12.11,111600.0,8.664,8.6712,8.6569,8.6569,111600.0
2013-11-29 12:40:00,12.11,12.11,12.09,12.1,255600.0,8.6569,8.6569,8.6426,8.6497,255600.0
2013-11-29 12:45:00,12.1,12.1,12.04,12.06,246800.0,8.6497,8.6497,8.6069,8.6212,246800.0
2013-11-29 12:50:00,12.06,12.06,12.0,12.04,298400.0,8.6212,8.6212,8.5783,8.6069,298400.0
2013-11-29 12:55:00,12.04,12.08,12.03,12.06,379600.0,8.6069,8.6355,8.5997,8.6212,379600.0
2013-12-02 09:30:00,12.13,12.13,12.0,12.07,358800.0,8.722,8.722,8.6285,8.6788,358800.0
2013-12-02 09:35:00,12.07,12.15,12.05,12.07,431200.0,8.6788,8.7363,8.6644,8.6788,431200.0
2013-12-02 09:40:00,12.09,12.09,12.0,12.01,177600.0,8.6932,8.6932,8.6285,8.6357,177600.0
2013-12-02 09:45:00,12.03,12.03,11.95,11.96,267600.0,8.6501,8.6501,8.5925,8.5997,267600.0
2013-12-02 09:50:00,11.96,11.96,11.88,11.92,293200.0,8.5997,8.5997,8.5422,8.571,293200.0
2013-12-02 09:55:00,11.92,11.94,11.9,11.9,319600.0,8.571,8.5853,8.5566,8.5566,319600.0
2013-12-02 10:00:00,11.9,11.93,11.9,11.9,166000.0,8.5566,8.5782,8.5566,8.5566,166000.0
2013-12-02 10:05:00,11.9,11.9,11.82,11.84,410000.0,8.5566,8.5566,8.4991,8.5134,410000.0
2013-12-02 10:10:00,11.84,11.87,11.83,11.83,198000.0,8.5134,8.535,8.5063,8.5063,198000.0
2013-12-02 10:15:00,11.84,11.89,11.84,11.88,115600.0,8.5134,8.5494,8.5134,8.5422,115600.0
2013-12-02 10:20:00,11.88,11.91,11.87,11.87,152400.0,8.5422,8.5638,8.535,8.535,152400.0
2013-12-02 10:25:00,11.87,11.87,11.85,11.87,73600.0,8.535,8.535,8.5206,8.535,73600.0
2013-12-02 10:30:00,11.87,11.9,11.87,11.88,152000.0,8.535,8.5566,8.535,8.5422,152000.0
2013-12-02 10:35:00,11.89,11.89,11.85,11.86,194000.0,8.5494,8.5494,8.5206,8.5278,194000.0
2013-12-02 10:40:00,11.86,11.86,11.82,11.82,100800.0,8.5278,8.5278,8.4991,8.4991,100800.0
2013-12-02 10:45:00,11.82,11.82,11.72,11.75,720400.0,8.4991,8.4991,8.4272,8.4487,720400.0
2013-12-02 10:50:00,11.76,11.79,11.74,11.79,164400.0,8.4559,8.4775,8.4415,8.4775,164400.0
2013-12-02 10:55:00,11.79,11.81,11.77,11.79,115600.0,8.4775,8.4919,8.4631,8.4775,115600.0
2013-12-02 11:00:00,11.79,11.83,11.79,11.81,109600.0,8.4775,8.5063,8.4775,8.4919,109600.0
2013-12-02 11:05:00,11.81,11.83,11.81,11.81,77200.0,8.4919,8.5063,8.4919,8.4919,77200.0
2013-12-02 11:10:00,11.82,11.83,11.8,11.82,101600.0,8.4991,8.5063,8.4847,8.4991,101600.0
2013-12-02 11:15:00,11.82,11.83,11.8,11.81,102400.0,8.4991,8.5063,8.4847,8.4919,102400.0
2013-12-02 11:20:00,11.81,11.81,11.8,11.8,72800.0,8.4919,8.4919,8.4847,8.4847,72800.0
2013-12-02 11:25:00,11.8,11.82,11.79,11.8,214800.0,8.4847,8.4991,8.4775,8.4847,214800.0
2013-12-02 11:30:00,11.81,11.82,11.8,11.82,165600.0,8.4919,8.4991,8.4847,8.4991,165600.0
2013-12-02 11:35:00,11.82,11.83,11.8,11.81,124000.0,8.4991,8.5063,8.4847,8.4919,124000.0
2013-12-02 11:40:00,11.81,11.82,11.79,11.81,294800.0,8.4919,8.4991,8.4775,8.4919,294800.0
2013-12-02 11:45:00,11.8,11.81,11.79,11.81,126400.0,8.4847,8.4919,8.4775,8.4919,126400.0
2013-12-02 11:50:00,11.81,11.81,11.8,11.81,104000.0,8.4919,8.4919,8.4847,8.4919,104000.0
2013-12-02 11:55:00,11.81,11.85,11.81,11.83,134800.0,8.4919,8.5206,8.4919,8.5063,134800.0
2013-12-02 12:00:00,11.83,11.86,11.82,11.86,74000.0,8.5063,8.5278,8.4991,8.5278,74000.0
2013-12-02 12:05:00,11.86,11.86,11.84,11.85,56000.0,8.5278,8.5278,8.5134,8.5206,56000.0
2013-12-02 12:10:00,11.85,11.85,11.81,11.81,110800.0,8.5206,8.5206,8.4919,8.4919,110800.0
2013-12-02 12:15:00,11.81,11.83,11.81,11.83,70800.0,8.4919,8.5063,8.4919,8.5063,70800.0
2013-12-02 12:20:00,11.83,11.86,11.82,11.84,191200.0,8.5063,8.5278,8.4991,8.5134,191200.0
2013-12-02 12:25:00,11.84,11.85,11.83,11.84,94000.0,8.5134,8.5206,8.5063,8.5134,94000.0
2013-12-02 12:30:00,11.84,11.84,11.82,11.83,90000.0,8.5134,8.5134,8.4991,8.5063,90000.0
2013-12-02 12:35:00,11.83,11.83,11.8,11.81,102000.0,8.5063,8.5063,8.4847,8.4919,102000.0
2013-12-02 12:40:00,11.81,11.84,11.81,11.83,93200.0,8.4919,8.5134,8.4919,8.5063,93200.0
2013-12-02 12:45:00,11.84,11.84,11.83,11.84,86800.0,8.5134,8.5134,8.5063,8.5134,86800.0
2013-12-02 12:50:00,11.84,11.85,11.83,11.85,94000.0,8.5134,8.5206,8.5063,8.5206,94000.0
2013-12-02 12:55:00,11.84,11.86,11.83,11.83,102800.0,8.5134,8.5278,8.5063,8.5063,102800.0
2013-12-02 13:00:00,11.83,11.84,11.81,11.82,88000.0,8.5063,8.5134,8.4919,8.4991,88000.0
2013-12-02 13:05:00,11.82,11.83,11.81,11.83,74800.0,8.4991,8.5063,8.4919,8.5063,74800.0
2013-12-02 13:10:00,11.83,11.83,11.8,11.8,262800.0,8.5063,8.5063,8.4847,8.4847,262800.0
2013-12-02 13:15:00,11.8,11.8,11.79,11.79,86000.0,8.4847,8.4847,8.4775,8.4775,86000.0
2013-12-02 13:20:00,11.79,11.79,11.77,11.78,154400.0,8.4775,8.4775,8.4631,8.4703,154400.0
2013-12-02 13:25:00,11.78,11.78,11.76,11.77,171200.0,8.4703,8.4703,8.4559,8.4631,171200.0
2013-12-02 13:30:00,11.77,11.79,11.76,11.77,180400.0,8.4631,8.4775,8.4559,8.4631,180400.0
2013-12-02 13:35:00,11.77,11.77,11.76,11.77,169600.0,8.4631,8.4631,8.4559,8.4631,169600.0
2013-12-02 13:40:00,11.77,11.77,11.76,11.77,115600.0,8.4631,8.4631,8.4559,8.4631,115600.0
2013-12-02 13:45:00,11.77,11.79,11.77,11.78,200800.0,8.4631,8.4775,8.4631,8.4703,200800.0
2013-12-02 13:50:00,11.78,11.8,11.78,11.8,82400.0,8.4703,8.4847,8.4703,8.4847,82400.0
2013-12-02 13:55:00,11.8,11.81,11.77,11.78,150800.0,8.4847,8.4919,8.4631,8.4703,150800.0
2013-12-02 14:00:00,11.78,11.79,11.76,11.76,147200.0,8.4703,8.4775,8.4559,8.4559,147200.0
2013-12-02 14:05:00,11.77,11.77,11.74,11.77,273600.0,8.4631,8.4631,8.4415,8.4631,273600.0
2013-12-02 14:10:00,11.77,11.77,11.76,11.76,156000.0,8.4631,8.4631,8.4559,8.4559,156000.0
2013-12-02 14:15:00,11.76,11.79,11.76,11.78,101200.0,8.4559,8.4775,8.4559,8.4703,101200.0
2013-12-02 14:20:00,11.79,11.79,11.75,11.77,173200.0,8.4775,8.4775,8.4487,8.4631,173200.0
2013-12-02 14:25:00,11.77,11.78,11.76,11.77,138400.0,8.4631,8.4703,8.4559,8.4631,138400.0
2013-12-02 14:30:00,11.77,11.77,11.76,11.77,102400.0,8.4631,8.4631,8.4559,8.4631,102400.0
2013-12-02 14:35:00,11.77,11.78,11.76,11.77,163600.0,8.4631,8.4703,8.4559,8.4631,163600.0
2013-12-02 14:40:00,11.78,11.79,11.77,11.77,104400.0,8.4703,8.4775,8.4631,8.4631,104400.0
2013-12-02 14:45:00,11.77,11.77,11.76,11.77,152400.0,8.4631,8.4631,8.4559,8.4631,152400.0
2013-12-02 14:50:00,11.77,11.79,11.77,11.79,160000.0,8.4631,8.4775,8.4631,8.4775,160000.0
2013-12-02 14:55:00,11.79,11.79,11.78,11.78,168400.0,8.4775,8.4775,8.4703,8.4703,168400.0
2013-12-02 15:00:00,11.79,11.79,11.75,11.76,173600.0,8.4775,8.4775,8.4487,8.4559,173600.0
2013-12-02 15:05:00,11.76,11.76,11.75,11.76,156800.0,8.4559,8.4559,8.4487,8.4559,156800.0
2013-12-02 15:10:00,11.76,11.78,11.75,11.75,440800.0,8.4559,8.4703,8.4487,8.4487,440800.0
2013-12-02 15:15:00,11.75,11.78,11.75,11.77,191200.0,8.4487,8.4703,8.4487,8.4631,191200.0
2013-12-02 15:20:00,11.77,11.78,11.76,11.78,323600.0,8.4631,8.4703,8.4559,8.4703,323600.0
2013-12-02 15:25:00,11.77,11.77,11.76,11.77,226000.0,8.4631,8.4631,8.4559,8.4631,226000.0
2013-12-02 15:30:00,11.77,11.77,11.72,11.74,419200.0,8.4631,8.4631,8.4272,8.4415,419200.0
2013-12-02 15:35:00,11.74,11.75,11.74,11.75,233600.0,8.4415,8.4487,8.4415,8.4487,233600.0
2013-12-02 15:40:00,11.74,11.75,11.73,11.74,474000.0,8.4415,8.4487,8.4343,8.4415,474000.0
2013-12-02 15:45:00,11.74,11.75,11.74,11.74,470800.0,8.4415,8.4487,8.4415,8.4415,470800.0
2013-12-02 15:50:00,11.74,11.75,11.71,11.72,748800.0,8.4415,8.4487,8.42,8.4272,748800.0
2013-12-02 15:55:00,11.72,11.74,11.7,11.74,887200.0,8.4272,8.4415,8.4128,8.4415,887200.0
2013-12-03 09:30:00,11.69,11.72,11.47,11.54,735200.0,8.4056,8.4272,8.2474,8.2977,735200.0
2013-12-03 09:35:00,11.54,11.55,11.4,11.41,596000.0,8.2977,8.3049,8.1971,8.2043,596000.0
2013-12-03 09:40:00,11.41,11.51,11.4,11.51,512800.0,8.2043,8.2762,8.1971,8.2762,512800.0
2013-12-03 09:45:00,11.5,11.54,11.45,11.47,545600.0,8.269,8.2977,8.233,8.2474,545600.0
2013-12-03 09:50:00,11.47,11.5,11.4,11.42,367600.0,8.2474,8.269,8.1971,8.2114,367600.0
2013-12-03 09:55:00,11.42,11.42,11.32,11.4,871200.0,8.2114,8.2114,8.1395,8.1971,871200.0
2013-12-03 10:00:00,11.4,11.44,11.38,11.4,586400.0,8.1971,8.2258,8.1827,8.1971,586400.0
2013-12-03 10:05:00,11.4,11.42,11.36,11.38,596400.0,8.1971,8.2114,8.1683,8.1827,596400.0
2013-12-03 10:10:00,11.38,11.4,11.27,11.29,571200.0,8.1827,8.1971,8.1036,8.118,571200.0
2013-12-03 10:15:00,11.29,11.31,11.23,11.29,734000.0,8.118,8.1323,8.0748,8.118,734000.0
2013-12-03 10:20:00,11.29,11.29,11.23,11.26,1060400.0,8.118,8.118,8.0748,8.0964,1060400.0
2013-12-03 10:25:00,11.26,11.33,11.26,11.32,341200.0,8.0964,8.1467,8.0964,8.1395,341200.0
2013-12-03 10:30:00,11.31,11.32,11.28,11.3,250800.0,8.1323,8.1395,8.1108,8.1252,250800.0
2013-12-03 10:35:00,11.3,11.36,11.3,11.33,467600.0,8.1252,8.1683,8.1252,8.1467,467600.0
2013-12-03 10:40:00,11.33,11.35,11.31,11.33,566800.0,8.1467,8.1611,8.1323,8.1467,566800.0
2013-12-03 10:45:00,11.33,11.34,11.32,11.33,347600.0,8.1467,8.1539,8.1395,8.1467,347600.0
2013-12-03 10:50:00,11.33,11.33,11.27,11.32,322800.0,8.1467,8.1467,8.1036,8.1395,322800.0
2013-12-03 10:55:00,11.32,11.34,11.3,11.33,573200.0,8.1395,8.1539,8.1252,8.1467,573200.0
2013-12-03 11:00:00,11.34,11.35,11.31,11.33,545600.0,8.1539,8.1611,8.1323,8.1467,545600.0
2013-12-03 11:05:00,11.33,11.37,11.33,11.36,604000.0,8.1467,8.1755,8.1467,8.1683,604000.0
2013-12-03 11:10:00,11.36,11.38,11.32,11.32,336400.0,8.1683,8.1827,8.1395,8.1395,336400.0
2013-12-03 11:15:00,11.32,11.34,11.32,11.34,292800.0,8.1395,8.1539,8.1395,8.1539,292800.0
2013-12-03 11:20:00,11.34,11.35,11.33,11.35,279600.0,8.1539,8.1611,8.1467,8.1611,279600.0
2013-12-03 11:25:00,11.35,11.37,11.33,11.35,484400.0,8.1611,8.1755,8.1467,8.1611,484400.0
2013-12-03 11:30:00,11.35,11.36,11.33,11.34,465600.0,8.1611,8.1683,8.1467,8.1539,465600.0
2013-12-03 11:35:00,11.34,11.36,11.33,11.36,215200.0,8.1539,8.1683,8.1467,8.1683,215200.0
2013-12-03 11:40:00,11.35,11.37,11.35,11.36,524400.0,8.1611,8.1755,8.1611,8.1683,524400.0
2013-12-03 11:45:00,11.36,11.37,11.35,11.36,372000.0,8.1683,8.1755,8.1611,8.1683,372000.0
2013-12-03 11:50:00,11.36,11.37,11.36,11.36,221200.0,8.1683,8.1755,8.1683,8.1683,221200.0
2013-12-03 11:55:00,11.36,11.42,11.36,11.42,513200.0,8.1683,8.2114,8.1683,8.2114,513200.0
2013-12-03 12:00:00,11.41,11.44,11.39,11.43,496800.0,8.2043,8.2258,8.1899,8.2186,496800.0
2013-12-03 12:05:00,11.43,11.49,11.43,11.49,448000.0,8.2186,8.2618,8.2186,8.2618,448000.0
2013-12-03 12:10:00,11.48,11.51,11.46,11.51,572800.0,8.2546,8.2762,8.2402,8.2762,572800.0
2013-12-03 12:15:00,11.51,11.56,11.5,11.55,523200.0,8.2762,8.3121,8.269,8.3049,523200.0
2013-12-03 12:20:00,11.55,11.55,11.47,11.49,416000.0,8.3049,8.3049,8.2474,8.2618,416000.0
2013-12-03 12:25:00,11.49,11.49,11.45,11.47,287200.0,8.2618,8.2618,8.233,8.2474,287200.0
2013-12-03 12:30:00,11.47,11.47,11.43,11.45,105600.0,8.2474,8.2474,8.2186,8.233,105600.0
2013-12-03 12:35:00,11.45,11.45,11.42,11.43,251200.0,8.233,8.233,8.2114,8.2186,251200.0
2013-12-03 12:40:00,11.43,11.47,11.43,11.46,239200.0,8.2186,8.2474,8.2186,8.2402,239200.0
2013-12-03 12:45:00,11.45,11.46,11.42,11.42,208000.0,8.233,8.2402,8.2114,8.2114,208000.0
2013-12-03 12:50:00,11.42,11.43,11.4,11.42,244800.0,8.2114,8.2186,8.1971,8.2114,244800.0
2013-12-03 12:55:00,11.42,11.43,11.4,11.41,241600.0,8.2114,8.2186,8.1971,8.2043,241600.0
2013-12-03 13:00:00,11.41,11.44,11.41,11.43,138400.0,8.2043,8.2258,8.2043,8.2186,138400.0
2013-12-03 13:05:00,11.43,11.48,11.43,11.47,130000.0,8.2186,8.2546,8.2186,8.2474,130000.0
2013-12-03 13:10:00,11.47,11.49,11.46,11.47,246400.0,8.2474,8.2618,8.2402,8.2474,246400.0
2013-12-03 13:15:00,11.47,11.5,11.47,11.5,140800.0,8.2474,8.269,8.2474,8.269,140800.0
2013-12-03 13:20:00,11.5,11.57,11.5,11.5,927200.0,8.269,8.3193,8.269,8.269,927200.0
2013-12-03 13:25:00,11.5,11.52,11.47,11.48,152400.0,8.269,8.2833,8.2474,8.2546,152400.0
2013-12-03 13:30:00,11.47,11.5,11.45,11.46,360000.0,8.2474,8.269,8.233,8.2402,360000.0
2013-12-03 13:35:00,11.46,11.47,11.46,11.47,130400.0,8.2402,8.2474,8.2402,8.2474,130400.0
2013-12-03 13:40:00,11.47,11.47,11.43,11.44,268400.0,8.2474,8.2474,8.2186,8.2258,268400.0
2013-12-03 13:45:00,11.44,11.47,11.44,11.45,239600.0,8.2258,8.2474,8.2258,8.233,239600.0
2013-12-03 13:50:00,11.45,11.46,11.43,11.44,310400.0,8.233,8.2402,8.2186,8.2258,310400.0
2013-12-03 13:55:00,11.44,11.45,11.43,11.44,405600.0,8.2258,8.233,8.2186,8.2258,405600.0
2013-12-03 14:00:00,11.44,11.44,11.42,11.43,287200.0,8.2258,8.2258,8.2114,8.2186,287200.0
2013-12-03 14:05:00,11.43,11.43,11.39,11.4,464400.0,8.2186,8.2186,8.1899,8.1971,464400.0
2013-12-03 14:10:00,11.4,11.45,11.4,11.44,592800.0,8.1971,8.233,8.1971,8.2258,592800.0
2013-12-03 14:15:00,11.44,11.44,11.4,11.42,169600.0,8.2258,8.2258,8.1971,8.2114,169600.0
2013-12-03 14:20:00,11.42,11.44,11.42,11.44,201200.0,8.2114,8.2258,8.2114,8.2258,201200.0
2013-12-03 14:25:00,11.44,11.44,11.43,11.44,241600.0,8.2258,8.2258,8.2186,8.2258,241600.0
2013-12-03 14:30:00,11.44,11.44,11.42,11.43,182400.0,8.2258,8.2258,8.2114,8.2186,182400.0
2013-12-03 14:35:00,11.43,11.44,11.43,11.43,233600.0,8.2186,8.2258,8.2186,8.2186,233600.0
2013-12-03 14:40:00,11.42,11.42,11.4,11.41,278400.0,8.2114,8.2114,8.1971,8.2043,278400.0
2013-12-03 14:45:00,11.41,11.44,11.4,11.44,379600.0,8.2043,8.2258,8.1971,8.2258,379600.0
2013-12-03 14:50:00,11.44,11.49,11.43,11.49,280800.0,8.2258,8.2618,8.2186,8.2618,280800.0
2013-12-03 14:55:00,11.49,11.5,11.49,11.49,294000.0,8.2618,8.269,8.2618,8.2618,294000.0
2013-12-03 15:00:00,11.49,11.49,11.47,11.48,211200.0,8.2618,8.2618,8.2474,8.2546,211200.0
2013-12-03 15:05:00,11.48,11.49,11.47,11.49,408000.0,8.2546,8.2618,8.2474,8.2618,408000.0
2013-12-03 15:10:00,11.49,11.51,11.49,11.5,364400.0,8.2618,8.2762,8.2618,8.269,364400.0
2013-12-03 15:15:00,11.5,11.51,11.49,11.51,523200.0,8.269,8.2762,8.2618,8.2762,523200.0
2013-12-03 15:20:00,11.51,11.52,11.5,11.5,316400.0,8.2762,8.2833,8.269,8.269,316400.0
2013-12-03 15:25:00,11.5,11.52,11.49,11.5,183200.0,8.269,8.2833,8.2618,8.269,183200.0
2013-12-03 15:30:00,11.5,11.51,11.49,11.5,294000.0,8.269,8.2762,8.2618,8.269,294000.0
2013-12-03 15:35:00,11.5,11.5,11.49,11.49,207200.0,8.269,8.269,8.2618,8.2618,207200.0
2013-12-03 15:40:00,11.49,11.5,11.46,11.46,460400.0,8.2618,8.269,8.2402,8.2402,460400.0
2013-12-03 15:45:00,11.46,11.49,11.46,11.48,463600.0,8.2402,8.2618,8.2402,8.2546,463600.0
2013-12-03 15:50:00,11.48,11.49,11.48,11.49,407200.0,8.2546,8.2618,8.2546,8.2618,407200.0
2013-12-03 15:55:00,11.49,11.5,11.47,11.49,1088800.0,8.2618,8.269,8.2474,8.2618,1088800.0
2013-12-04 09:30:00,11.51,11.54,11.47,11.49,454400.0,8.2762,8.2977,8.2474,8.2618,454400.0
2013-12-04 09:35:00,11.5,11.56,11.49,11.56,383600.0,8.269,8.3121,8.2618,8.3121,383600.0
2013-12-04 09:40:00,11.57,11.62,11.57,11.62,355600.0,8.3193,8.3553,8.3193,8.3553,355600.0
2013-12-04 09:45:00,11.61,11.62,11.59,11.6,222800.0,8.3481,8.3553,8.3337,8.3409,222800.0
2013-12-04 09:50:00,11.6,11.61,11.49,11.58,522000.0,8.3409,8.3481,8.2618,8.3265,522000.0
2013-12-04 09:55:00,11.58,11.67,11.57,11.65,219200.0,8.3265,8.3912,8.3193,8.3768,219200.0
2013-12-04 10:00:00,11.65,11.67,11.64,11.64,149200.0,8.3768,8.3912,8.3696,8.3696,149200.0
2013-12-04 10:05:00,11.64,11.65,11.6,11.63,301600.0,8.3696,8.3768,8.3409,8.3624,301600.0
2013-12-04 10:10:00,11.63,11.66,11.62,11.65,178800.0,8.3624,8.384,8.3553,8.3768,178800.0
2013-12-04 10:15:00,11.65,11.66,11.62,11.62,119200.0,8.3768,8.384,8.3553,8.3553,119200.0
2013-12-04 10:20:00,11.62,11.63,11.6,11.63,113200.0,8.3553,8.3624,8.3409,8.3624,113200.0
2013-12-04 10:25:00,11.63,11.63,11.59,11.6,143600.0,8.3624,8.3624,8.3337,8.3409,143600.0
2013-12-04 10:30:00,11.6,11.61,11.58,11.6,291600.0,8.3409,8.3481,8.3265,8.3409,291600.0
2013-12-04 10:35:00,11.6,11.61,11.58,11.6,444800.0,8.3409,8.3481,8.3265,8.3409,444800.0
2013-12-04 10:40:00,11.59,11.61,11.58,11.58,104400.0,8.3337,8.3481,8.3265,8.3265,104400.0
2013-12-04 10:45:00,11.58,11.61,11.57,11.61,148000.0,8.3265,8.3481,8.3193,8.3481,148000.0
2013-12-04 10:50:00,11.61,11.61,11.58,11.6,352000.0,8.3481,8.3481,8.3265,8.3409,352000.0
2013-12-04 10:55:00,11.6,11.61,11.58,11.6,99200.0,8.3409,8.3481,8.3265,8.3409,99200.0
2013-12-04 11:00:00,11.6,11.61,11.59,11.6,399200.0,8.3409,8.3481,8.3337,8.3409,399200.0
2013-12-04 11:05:00,11.6,11.62,11.6,11.61,182800.0,8.3409,8.3553,8.3409,8.3481,182800.0
2013-12-04 11:10:00,11.6,11.6,11.57,11.57,130400.0,8.3409,8.3409,8.3193,8.3193,130400.0
2013-12-04 11:15:00,11.57,11.6,11.56,11.56,508000.0,8.3193,8.3409,8.3121,8.3121,508000.0
2013-12-04 11:20:00,11.56,11.58,11.55,11.55,180800.0,8.3121,8.3265,8.3049,8.3049,180800.0
2013-12-04 11:25:00,11.54,11.55,11.53,11.54,158800.0,8.2977,8.3049,8.2905,8.2977,158800.0
2013-12-04 11:30:00,11.54,11.56,11.52,11.55,131600.0,8.2977,8.3121,8.2833,8.3049,131600.0
2013-12-04 11:35:00,11.55,11.56,11.54,11.56,184000.0,8.3049,8.3121,8.2977,8.3121,184000.0
2013-12-04 11:40:00,11.55,11.59,11.55,11.59,149600.0,8.3049,8.3337,8.3049,8.3337,149600.0
2013-12-04 11:45:00,11.59,11.6,11.57,11.57,105200.0,8.3337,8.3409,8.3193,8.3193,105200.0
2013-12-04 11:50:00,11.57,11.58,11.56,11.57,152800.0,8.3193,8.3265,8.3121,8.3193,152800.0
2013-12-04 11:55:00,11.56,11.58,11.55,11.57,126400.0,8.3121,8.3265,8.3049,8.3193,126400.0
2013-12-04 12:00:00,11.57,11.57,11.51,11.52,163200.0,8.3193,8.3193,8.2762,8.2833,163200.0
2013-12-04 12:05:00,11.52,11.54,11.5,11.53,192000.0,8.2833,8.2977,8.269,8.2905,192000.0
2013-12-04 12:10:00,11.53,11.53,11.5,11.5,103200.0,8.2905,8.2905,8.269,8.269,103200.0
2013-12-04 12:15:00,11.5,11.52,11.5,11.51,186000.0,8.269,8.2833,8.269,8.2762,186000.0
2013-12-04 12:20:00,11.51,11.54,11.51,11.53,185200.0,8.2762,8.2977,8.2762,8.2905,185200.0
2013-12-04 12:25:00,11.52,11.54,11.52,11.53,222000.0,8.2833,8.2977,8.2833,8.2905,222000.0
2013-12-04 12:30:00,11.53,11.54,11.52,11.54,108400.0,8.2905,8.2977,8.2833,8.2977,108400.0
2013-12-04 12:35:00,11.54,11.54,11.5,11.5,123200.0,8.2977,8.2977,8.269,8.269,123200.0
2013-12-04 12:40:00,11.5,11.52,11.5,11.51,124400.0,8.269,8.2833,8.269,8.2762,124400.0
2013-12-04 12:45:00,11.51,11.53,11.51,11.51,201200.0,8.2762,8.2905,8.2762,8.2762,201200.0
2013-12-04 12:50:00,11.51,11.55,11.51,11.54,87600.0,8.2762,8.3049,8.2762,8.2977,87600.0
2013-12-04 12:55:00,11.54,11.55,11.53,11.55,124000.0,8.2977,8.3049,8.2905,8.3049,124000.0
2013-12-04 13:00:00,11.54,11.58,11.54,11.57,138400.0,8.2977,8.3265,8.2977,8.3193,138400.0
2013-12-04 13:05:00,11.57,11.58,11.56,11.57,166400.0,8.3193,8.3265,8.3121,8.3193,166400.0
2013-12-04 13:10:00,11.56,11.58,11.56,11.56,218800.0,8.3121,8.3265,8.3121,8.3121,218800.0
2013-12-04 13:15:00,11.55,11.56,11.51,11.52,112800.0,8.3049,8.3121,8.2762,8.2833,112800.0
2013-12-04 13:20:00,11.52,11.54,11.52,11.54,282400.0,8.2833,8.2977,8.2833,8.2977,282400.0
2013-12-04 13:25:00,11.54,11.54,11.52,11.52,221600.0,8.2977,8.2977,8.2833,8.2833,221600.0
2013-12-04 13:30:00,11.52,11.53,11.46,11.48,301600.0,8.2833,8.2905,8.2402,8.2546,301600.0
2013-12-04 13:35:00,11.47,11.47,11.44,11.47,202000.0,8.2474,8.2474,8.2258,8.2474,202000.0
2013-12-04 13:40:00,11.47,11.47,11.46,11.47,74800.0,8.2474,8.2474,8.2402,8.2474,74800.0
2013-12-04 13:45:00,11.47,11.5,11.46,11.5,141600.0,8.2474,8.269,8.2402,8.269,141600.0
2013-12-04 13:50:00,11.49,11.52,11.48,11.52,98800.0,8.2618,8.2833,8.2546,8.2833,98800.0
2013-12-04 13:55:00,11.52,11.53,11.51,11.53,100400.0,8.2833,8.2905,8.2762,8.2905,100400.0
2013-12-04 14:00:00,11.53,11.57,11.53,11.56,116400.0,8.2905,8.3193,8.2905,8.3121,116400.0
2013-12-04 14:05:00,11.56,11.56,11.51,11.51,112800.0,8.3121,8.3121,8.2762,8.2762,112800.0
2013-12-04 14:10:00,11.51,11.55,11.5,11.53,203600.0,8.2762,8.3049,8.269,8.2905,203600.0
2013-12-04 14:15:00,11.53,11.53,11.5,11.51,139200.0,8.2905,8.2905,8.269,8.2762,139200.0
2013-12-04 14:20:00,11.51,11.51,11.48,11.48,212400.0,8.2762,8.2762,8.2546,8.2546,212400.0
2013-12-04 14:25:00,11.47,11.49,11.46,11.49,197200.0,8.2474,8.2618,8.2402,8.2618,197200.0
2013-12-04 14:30:00,11.49,11.5,11.47,11.49,176400.0,8.2618,8.269,8.2474,8.2618,176400.0
2013-12-04 14:35:00,11.49,11.51,11.47,11.47,141600.0,8.2618,8.2762,8.2474,8.2474,141600.0
2013-12-04 14:40:00,11.47,11.48,11.46,11.47,212400.0,8.2474,8.2546,8.2402,8.2474,212400.0
2013-12-04 14:45:00,11.47,11.47,11.45,11.47,223600.0,8.2474,8.2474,8.233,8.2474,223600.0
2013-12-04 14:50:00,11.47,11.49,11.46,11.49,57200.0,8.2474,8.2618,8.2402,8.2618,57200.0
2013-12-04 14:55:00,11.49,11.51,11.47,11.49,118800.0,8.2618,8.2762,8.2474,8.2618,118800.0
2013-12-04 15:00:00,11.5,11.52,11.49,11.49,87600.0,8.269,8.2833,8.2618,8.2618,87600.0
2013-12-04 15:05:00,11.49,11.51,11.47,11.47,110800.0,8.2618,8.2762,8.2474,8.2474,110800.0
2013-12-04 15:10:00,11.47,11.48,11.46,11.46,162800.0,8.2474,8.2546,8.2402,8.2402,162800.0
2013-12-04 15:15:00,11.46,11.49,11.46,11.48,243200.0,8.2402,8.2618,8.2402,8.2546,243200.0
2013-12-04 15:20:00,11.48,11.48,11.45,11.45,242400.0,8.2546,8.2546,8.233,8.233,242400.0
2013-12-04 15:25:00,11.45,11.45,11.43,11.44,182400.0,8.233,8.233,8.2186,8.2258,182400.0
2013-12-04 15:30:00,11.44,11.47,11.42,11.47,383600.0,8.2258,8.2474,8.2114,8.2474,383600.0
2013-12-04 15:35:00,11.47,11.47,11.45,11.46,258400.0,8.2474,8.2474,8.233,8.2402,258400.0
2013-12-04 15:40:00,11.46,11.46,11.44,11.45,412400.0,8.2402,8.2402,8.2258,8.233,412400.0
2013-12-04 15:45:00,11.45,11.46,11.42,11.44,489600.0,8.233,8.2402,8.2114,8.2258,489600.0
2013-12-04 15:50:00,11.44,11.44,11.41,11.43,548400.0,8.2258,8.2258,8.2043,8.2186,548400.0
2013-12-04 15:55:00,11.43,11.45,11.43,11.45,907200.0,8.2186,8.233,8.2186,8.233,907200.0
2013-12-05 09:30:00,11.41,11.47,11.38,11.47,306400.0,8.2043,8.2474,8.1827,8.2474,306400.0
2013-12-05 09:35:00,11.47,11.53,11.46,11.53,291200.0,8.2474,8.2905,8.2402,8.2905,291200.0
2013-12-05 09:40:00,11.53,11.54,11.4,11.42,540800.0,8.2905,8.2977,8.1971,8.2114,540800.0
2013-12-05 09:45:00,11.42,11.46,11.39,11.45,358800.0,8.2114,8.2402,8.1899,8.233,358800.0
2013-12-05 09:50:00,11.44,11.46,11.42,11.43,408000.0,8.2258,8.2402,8.2114,8.2186,408000.0
2013-12-05 09:55:00,11.43,11.45,11.41,11.45,393600.0,8.2186,8.233,8.2043,8.233,393600.0
2013-12-05 10:00:00,11.45,11.5,11.45,11.49,418800.0,8.233,8.269,8.233,8.2618,418800.0
2013-12-05 10:05:00,11.49,11.49,11.46,11.46,237600.0,8.2618,8.2618,8.2402,8.2402,237600.0
2013-12-05 10:10:00,11.46,11.46,11.42,11.43,298000.0,8.2402,8.2402,8.2114,8.2186,298000.0
2013-12-05 10:15:00,11.43,11.43,11.38,11.41,178400.0,8.2186,8.2186,8.1827,8.2043,178400.0
2013-12-05 10:20:00,11.41,11.41,11.35,11.36,224000.0,8.2043,8.2043,8.1611,8.1683,224000.0
2013-12-05 10:25:00,11.37,11.43,11.35,11.42,213200.0,8.1755,8.2186,8.1611,8.2114,213200.0
2013-12-05 10:30:00,11.42,11.43,11.36,11.36,143200.0,8.2114,8.2186,8.1683,8.1683,143200.0
2013-12-05 10:35:00,11.36,11.41,11.36,11.41,126800.0,8.1683,8.2043,8.1683,8.2043,126800.0
2013-12-05 10:40:00,11.41,11.42,11.38,11.38,215200.0,8.2043,8.2114,8.1827,8.1827,215200.0
2013-12-05 10:45:00,11.38,11.38,11.34,11.37,118800.0,8.1827,8.1827,8.1539,8.1755,118800.0
2013-12-05 10:50:00,11.37,11.39,11.36,11.37,97200.0,8.1755,8.1899,8.1683,8.1755,97200.0
2013-12-05 10:55:00,11.37,11.39,11.36,11.37,112000.0,8.1755,8.1899,8.1683,8.1755,112000.0
2013-12-05 11:00:00,11.37,11.4,11.35,11.38,142000.0,8.1755,8.1971,8.1611,8.1827,142000.0
2013-12-05 11:05:00,11.38,11.39,11.35,11.35,90400.0,8.1827,8.1899,8.1611,8.1611,90400.0
2013-12-05 11:10:00,11.35,11.36,11.33,11.34,108000.0,8.1611,8.1683,8.1467,8.1539,108000.0
2013-12-05 11:15:00,11.35,11.38,11.34,11.36,170400.0,8.1611,8.1827,8.1539,8.1683,170400.0
2013-12-05 11:20:00,11.36,11.38,11.36,11.36,136400.0,8.1683,8.1827,8.1683,8.1683,136400.0
2013-12-05 11:25:00,11.36,11.39,11.35,11.37,104000.0,8.1683,8.1899,8.1611,8.1755,104000.0
2013-12-05 11:30:00,11.37,11.38,11.35,11.36,72400.0,8.1755,8.1827,8.1611,8.1683,72400.0
2013-12-05 11:35:00,11.36,11.36,11.33,11.35,91200.0,8.1683,8.1683,8.1467,8.1611,91200.0
2013-12-05 11:40:00,11.35,11.37,11.35,11.37,80400.0,8.1611,8.1755,8.1611,8.1755,80400.0
2013-12-05 11:45:00,11.37,11.37,11.34,11.34,91200.0,8.1755,8.1755,8.1539,8.1539,91200.0
2013-12-05 11:50:00,11.34,11.36,11.34,11.35,133600.0,8.1539,8.1683,8.1539,8.1611,133600.0
2013-12-05 11:55:00,11.35,11.36,11.34,11.34,73200.0,8.1611,8.1683,8.1539,8.1539,73200.0
2013-12-05 12:00:00,11.34,11.35,11.34,11.35,169200.0,8.1539,8.1611,8.1539,8.1611,169200.0
2013-12-05 12:05:00,11.34,11.35,11.33,11.33,176000.0,8.1539,8.1611,8.1467,8.1467,176000.0
2013-12-05 12:10:00,11.33,11.34,11.33,11.34,110400.0,8.1467,8.1539,8.1467,8.1539,110400.0
2013-12-05 12:15:00,11.34,11.34,11.32,11.33,94800.0,8.1539,8.1539,8.1395,8.1467,94800.0
2013-12-05 12:20:00,11.33,11.34,11.32,11.33,83600.0,8.1467,8.1539,8.1395,8.1467,83600.0
2013-12-05 12:25:00,11.33,11.36,11.33,11.35,298400.0,8.1467,8.1683,8.1467,8.1611,298400.0
2013-12-05 12:30:00,11.35,11.35,11.34,11.35,92000.0,8.1611,8.1611,8.1539,8.1611,92000.0
2013-12-05 12:35:00,11.35,11.36,11.35,11.36,110000.0,8.1611,8.1683,8.1611,8.1683,110000.0
2013-12-05 12:40:00,11.36,11.4,11.35,11.39,146000.0,8.1683,8.1971,8.1611,8.1899,146000.0
2013-12-05 12:45:00,11.39,11.4,11.38,11.38,180000.0,8.1899,8.1971,8.1827,8.1827,180000.0
2013-12-05 12:50:00,11.38,11.39,11.37,11.38,349200.0,8.1827,8.1899,8.1755,8.1827,349200.0
2013-12-05 12:55:00,11.37,11.38,11.36,11.37,60400.0,8.1755,8.1827,8.1683,8.1755,60400.0
2013-12-05 13:00:00,11.36,11.37,11.35,11.35,62400.0,8.1683,8.1755,8.1611,8.1611,62400.0
2013-12-05 13:05:00,11.35,11.36,11.35,11.36,55200.0,8.1611,8.1683,8.1611,8.1683,55200.0
2013-12-05 13:10:00,11.36,11.36,11.34,11.34,65200.0,8.1683,8.1683,8.1539,8.1539,65200.0
2013-12-05 13:15:00,11.34,11.34,11.33,11.33,56800.0,8.1539,8.1539,8.1467,8.1467,56800.0
2013-12-05 13:20:00,11.33,11.33,11.31,11.33,136400.0,8.1467,8.1467,8.1323,8.1467,136400.0
2013-12-05 13:25:00,11.33,11.33,11.32,11.33,74000.0,8.1467,8.1467,8.1395,8.1467,74000.0
2013-12-05 13:30:00,11.33,11.33,11.31,11.31,650800.0,8.1467,8.1467,8.1323,8.1323,650800.0
2013-12-05 13:35:00,11.32,11.34,11.32,11.33,163200.0,8.1395,8.1539,8.1395,8.1467,163200.0
2013-12-05 13:40:00,11.33,11.36,11.33,11.34,153600.0,8.1467,8.1683,8.1467,8.1539,153600.0
2013-12-05 13:45:00,11.34,11.34,11.33,11.33,57200.0,8.1539,8.1539,8.1467,8.1467,57200.0
2013-12-05 13:50:00,11.34,11.35,11.33,11.34,190000.0,8.1539,8.1611,8.1467,8.1539,190000.0
2013-12-05 13:55:00,11.34,11.35,11.33,11.35,110000.0,8.1539,8.1611,8.1467,8.1611,110000.0
2013-12-05 14:00:00,11.35,11.38,11.34,11.37,108400.0,8.1611,8.1827,8.1539,8.1755,108400.0
2013-12-05 14:05:00,11.37,11.38,11.37,11.37,115600.0,8.1755,8.1827,8.1755,8.1755,115600.0
2013-12-05 14:10:00,11.37,11.38,11.34,11.34,245200.0,8.1755,8.1827,8.1539,8.1539,245200.0
2013-12-05 14:15:00,11.34,11.35,11.32,11.34,156000.0,8.1539,8.1611,8.1395,8.1539,156000.0
2013-12-05 14:20:00,11.34,11.37,11.34,11.36,102400.0,8.1539,8.1755,8.1539,8.1683,102400.0
2013-12-05 14:25:00,11.36,11.37,11.35,11.36,260400.0,8.1683,8.1755,8.1611,8.1683,260400.0
2013-12-05 14:30:00,11.35,11.36,11.33,11.34,313600.0,8.1611,8.1683,8.1467,8.1539,313600.0
2013-12-05 14:35:00,11.34,11.35,11.34,11.35,106000.0,8.1539,8.1611,8.1539,8.1611,106000.0
2013-12-05 14:40:00,11.35,11.36,11.33,11.35,288800.0,8.1611,8.1683,8.1467,8.1611,288800.0
2013-12-05 14:45:00,11.35,11.37,11.33,11.33,151600.0,8.1611,8.1755,8.1467,8.1467,151600.0
2013-12-05 14:50:00,11.33,11.33,11.31,11.31,187600.0,8.1467,8.1467,8.1323,8.1323,187600.0
2013-12-05 14:55:00,11.31,11.32,11.29,11.31,131600.0,8.1323,8.1395,8.118,8.1323,131600.0
2013-12-05 15:00:00,11.31,11.31,11.28,11.31,132400.0,8.1323,8.1323,8.1108,8.1323,132400.0
2013-12-05 15:05:00,11.31,11.35,11.31,11.33,363200.0,8.1323,8.1611,8.1323,8.1467,363200.0
2013-12-05 15:10:00,11.33,11.35,11.33,11.35,278800.0,8.1467,8.1611,8.1467,8.1611,278800.0
2013-12-05 15:15:00,11.35,11.35,11.33,11.34,185200.0,8.1611,8.1611,8.1467,8.1539,185200.0
2013-12-05 15:20:00,11.34,11.34,11.33,11.33,237200.0,8.1539,8.1539,8.1467,8.1467,237200.0
2013-12-05 15:25:00,11.34,11.35,11.32,11.32,347600.0,8.1539,8.1611,8.1395,8.1395,347600.0
2013-12-05 15:30:00,11.32,11.34,11.31,11.33,238000.0,8.1395,8.1539,8.1323,8.1467,238000.0
2013-12-05 15:35:00,11.33,11.34,11.31,11.31,242400.0,8.1467,8.1539,8.1323,8.1323,242400.0
2013-12-05 15:40:00,11.32,11.32,11.3,11.3,244000.0,8.1395,8.1395,8.1252,8.1252,244000.0
2013-12-05 15:45:00,11.3,11.31,11.28,11.29,574000.0,8.1252,8.1323,8.1108,8.118,574000.0
2013-12-05 15:50:00,11.29,11.3,11.27,11.3,421200.0,8.118,8.1252,8.1036,8.1252,421200.0
2013-12-05 15:55:00,11.3,11.3,11.27,11.28,755200.0,8.1252,8.1252,8.1036,8.1108,755200.0
2013-12-06 09:30:00,11.42,11.57,11.41,11.56,469600.0,8.2114,8.3193,8.2043,8.3121,469600.0
2013-12-06 09:35:00,11.57,11.63,11.51,11.54,400400.0,8.3193,8.3624,8.2762,8.2977,400400.0
2013-12-06 09:40:00,11.53,11.53,11.47,11.47,195600.0,8.2905,8.2905,8.2474,8.2474,195600.0
2013-12-06 09:45:00,11.47,11.47,11.33,11.35,381200.0,8.2474,8.2474,8.1467,8.1611,381200.0
2013-12-06 09:50:00,11.35,11.37,11.31,11.33,268800.0,8.1611,8.1755,8.1323,8.1467,268800.0
2013-12-06 09:55:00,11.33,11.36,11.31,11.33,187200.0,8.1467,8.1683,8.1323,8.1467,187200.0
2013-12-06 10:00:00,11.35,11.36,11.32,11.32,199200.0,8.1611,8.1683,8.1395,8.1395,199200.0
2013-12-06 10:05:00,11.32,11.33,11.29,11.32,416400.0,8.1395,8.1467,8.118,8.1395,416400.0
2013-12-06 10:10:00,11.32,11.32,11.27,11.28,153200.0,8.1395,8.1395,8.1036,8.1108,153200.0
2013-12-06 10:15:00,11.28,11.32,11.28,11.31,97200.0,8.1108,8.1395,8.1108,8.1323,97200.0
2013-12-06 10:20:00,11.31,11.32,11.3,11.32,135600.0,8.1323,8.1395,8.1252,8.1395,135600.0
2013-12-06 10:25:00,11.32,11.32,11.28,11.28,104000.0,8.1395,8.1395,8.1108,8.1108,104000.0
2013-12-06 10:30:00,11.28,11.29,11.26,11.27,203200.0,8.1108,8.118,8.0964,8.1036,203200.0
2013-12-06 10:35:00,11.27,11.3,11.27,11.29,261600.0,8.1036,8.1252,8.1036,8.118,261600.0
2013-12-06 10:40:00,11.29,11.31,11.28,11.31,180800.0,8.118,8.1323,8.1108,8.1323,180800.0
2013-12-06 10:45:00,11.31,11.31,11.29,11.31,114800.0,8.1323,8.1323,8.118,8.1323,114800.0
2013-12-06 10:50:00,11.31,11.34,11.3,11.34,120000.0,8.1323,8.1539,8.1252,8.1539,120000.0
2013-12-06 10:55:00,11.33,11.36,11.33,11.35,116000.0,8.1467,8.1683,8.1467,8.1611,116000.0
2013-12-06 11:00:00,11.35,11.37,11.34,11.36,273200.0,8.1611,8.1755,8.1539,8.1683,273200.0
2013-12-06 11:05:00,11.36,11.37,11.35,11.37,78000.0,8.1683,8.1755,8.1611,8.1755,78000.0
2013-12-06 11:10:00,11.37,11.37,11.35,11.35,93200.0,8.1755,8.1755,8.1611,8.1611,93200.0
2013-12-06 11:15:00,11.36,11.36,11.33,11.34,93200.0,8.1683,8.1683,8.1467,8.1539,93200.0
2013-12-06 11:20:00,11.34,11.35,11.33,11.33,61600.0,8.1539,8.1611,8.1467,8.1467,61600.0
2013-12-06 11:25:00,11.34,11.34,11.32,11.32,98800.0,8.1539,8.1539,8.1395,8.1395,98800.0
2013-12-06 11:30:00,11.32,11.33,11.3,11.3,406800.0,8.1395,8.1467,8.1252,8.1252,406800.0
2013-12-06 11:35:00,11.3,11.3,11.26,11.26,352000.0,8.1252,8.1252,8.0964,8.0964,352000.0
2013-12-06 11:40:00,11.26,11.3,11.26,11.3,267200.0,8.0964,8.1252,8.0964,8.1252,267200.0
2013-12-06 11:45:00,11.3,11.32,11.29,11.32,353200.0,8.1252,8.1395,8.118,8.1395,353200.0
2013-12-06 11:50:00,11.32,11.33,11.3,11.32,310800.0,8.1395,8.1467,8.1252,8.1395,310800.0
2013-12-06 11:55:00,11.32,11.33,11.3,11.31,244400.0,8.1395,8.1467,8.1252,8.1323,244400.0
2013-12-06 12:00:00,11.31,11.33,11.31,11.33,204800.0,8.1323,8.1467,8.1323,8.1467,204800.0
2013-12-06 12:05:00,11.33,11.34,11.31,11.32,170400.0,8.1467,8.1539,8.1323,8.1395,170400.0
2013-12-06 12:10:00,11.32,11.33,11.3,11.33,310000.0,8.1395,8.1467,8.1252,8.1467,310000.0
2013-12-06 12:15:00,11.33,11.34,11.31,11.34,142000.0,8.1467,8.1539,8.1323,8.1539,142000.0
2013-12-06 12:20:00,11.34,11.37,11.34,11.37,77200.0,8.1539,8.1755,8.1539,8.1755,77200.0
2013-12-06 12:25:00,11.37,11.37,11.34,11.34,87200.0,8.1755,8.1755,8.1539,8.1539,87200.0
2013-12-06 12:30:00,11.34,11.34,11.33,11.33,107200.0,8.1539,8.1539,8.1467,8.1467,107200.0
2013-12-06 12:35:00,11.33,11.34,11.31,11.34,140400.0,8.1467,8.1539,8.1323,8.1539,140400.0
2013-12-06 12:40:00,11.34,11.35,11.33,11.34,96400.0,8.1539,8.1611,8.1467,8.1539,96400.0
2013-12-06 12:45:00,11.34,11.34,11.31,11.33,155200.0,8.1539,8.1539,8.1323,8.1467,155200.0
2013-12-06 12:50:00,11.33,11.33,11.31,11.31,156000.0,8.1467,8.1467,8.1323,8.1323,156000.0
2013-12-06 12:55:00,11.31,11.32,11.31,11.31,49600.0,8.1323,8.1395,8.1323,8.1323,49600.0
2013-12-06 13:00:00,11.31,11.32,11.3,11.3,286000.0,8.1323,8.1395,8.1252,8.1252,286000.0
2013-12-06 13:05:00,11.3,11.3,11.28,11.28,84000.0,8.1252,8.1252,8.1108,8.1108,84000.0
2013-12-06 13:10:00,11.28,11.3,11.28,11.29,80000.0,8.1108,8.1252,8.1108,8.118,80000.0
2013-12-06 13:15:00,11.29,11.31,11.29,11.31,74000.0,8.118,8.1323,8.118,8.1323,74000.0
2013-12-06 13:20:00,11.32,11.33,11.31,11.31,87600.0,8.1395,8.1467,8.1323,8.1323,87600.0
2013-12-06 13:25:00,11.31,11.31,11.29,11.29,95200.0,8.1323,8.1323,8.118,8.118,95200.0
2013-12-06 13:30:00,11.3,11.32,11.3,11.31,77600.0,8.1252,8.1395,8.1252,8.1323,77600.0
2013-12-06 13:35:00,11.31,11.32,11.3,11.3,103600.0,8.1323,8.1395,8.1252,8.1252,103600.0
2013-12-06 13:40:00,11.31,11.31,11.3,11.3,101200.0,8.1323,8.1323,8.1252,8.1252,101200.0
2013-12-06 13:45:00,11.3,11.31,11.29,11.29,237600.0,8.1252,8.1323,8.118,8.118,237600.0
2013-12-06 13:50:00,11.29,11.3,11.29,11.3,390000.0,8.118,8.1252,8.118,8.1252,390000.0
2013-12-06 13:55:00,11.3,11.31,11.29,11.3,258000.0,8.1252,8.1323,8.118,8.1252,258000.0
2013-12-06 14:00:00,11.31,11.31,11.29,11.29,243200.0,8.1323,8.1323,8.118,8.118,243200.0
2013-12-06 14:05:00,11.29,11.29,11.28,11.29,75200.0,8.118,8.118,8.1108,8.118,75200.0
2013-12-06 14:10:00,11.29,11.29,11.28,11.29,45200.0,8.118,8.118,8.1108,8.118,45200.0
2013-12-06 14:15:00,11.29,11.29,11.28,11.29,86400.0,8.118,8.118,8.1108,8.118,86400.0
2013-12-06 14:20:00,11.29,11.29,11.28,11.29,72400.0,8.118,8.118,8.1108,8.118,72400.0
2013-12-06 14:25:00,11.29,11.29,11.28,11.28,319600.0,8.118,8.118,8.1108,8.1108,319600.0
2013-12-06 14:30:00,11.28,11.3,11.28,11.3,74800.0,8.1108,8.1252,8.1108,8.1252,74800.0
2013-12-06 14:35:00,11.3,11.3,11.29,11.3,75200.0,8.1252,8.1252,8.118,8.1252,75200.0
2013-12-06 14:40:00,11.3,11.3,11.29,11.29,98800.0,8.1252,8.1252,8.118,8.118,98800.0
2013-12-06 14:45:00,11.28,11.29,11.28,11.28,138800.0,8.1108,8.118,8.1108,8.1108,138800.0
2013-12-06 14:50:00,11.28,11.29,11.26,11.27,139200.0,8.1108,8.118,8.0964,8.1036,139200.0
2013-12-06 14:55:00,11.27,11.28,11.26,11.27,90000.0,8.1036,8.1108,8.0964,8.1036,90000.0
2013-12-06 15:00:00,11.27,11.27,11.25,11.25,165200.0,8.1036,8.1036,8.0892,8.0892,165200.0
2013-12-06 15:05:00,11.26,11.26,11.25,11.26,117200.0,8.0964,8.0964,8.0892,8.0964,117200.0
2013-12-06 15:10:00,11.26,11.27,11.24,11.27,170000.0,8.0964,8.1036,8.082,8.1036,170000.0
2013-12-06 15:15:00,11.27,11.27,11.25,11.25,112000.0,8.1036,8.1036,8.0892,8.0892,112000.0
2013-12-06 15:20:00,11.25,11.25,11.24,11.25,109200.0,8.0892,8.0892,8.082,8.0892,109200.0
2013-12-06 15:25:00,11.24,11.25,11.24,11.24,85600.0,8.082,8.0892,8.082,8.082,85600.0
2013-12-06 15:30:00,11.24,11.25,11.24,11.24,247200.0,8.082,8.0892,8.082,8.082,247200.0
2013-12-06 15:35:00,11.24,11.24,11.22,11.22,251600.0,8.082,8.082,8.0676,8.0676,251600.0
2013-12-06 15:40:00,11.23,11.25,11.23,11.24,269200.0,8.0748,8.0892,8.0748,8.082,269200.0
2013-12-06 15:45:00,11.24,11.28,11.24,11.27,479200.0,8.082,8.1108,8.082,8.1036,479200.0
2013-12-06 15:50:00,11.27,11.29,11.27,11.28,334000.0,8.1036,8.118,8.1036,8.1108,334000.0
2013-12-06 15:55:00,11.28,11.29,11.27,11.27,692400.0,8.1108,8.118,8.1036,8.1036,692400.0
2013-12-09 09:30:00,11.27,11.37,11.25,11.35,442000.0,8.1036,8.1755,8.0892,8.1611,442000.0
2013-12-09 09:35:00,11.34,11.44,11.31,11.43,452800.0,8.1539,8.2258,8.1323,8.2186,452800.0
2013-12-09 09:40:00,11.43,11.5,11.43,11.49,598400.0,8.2186,8.269,8.2186,8.2618,598400.0
2013-12-09 09:45:00,11.49,11.53,11.36,11.36,658000.0,8.2618,8.2905,8.1683,8.1683,658000.0
2013-12-09 09:50:00,11.37,11.37,11.31,11.35,279600.0,8.1755,8.1755,8.1323,8.1611,279600.0
2013-12-09 09:55:00,11.35,11.37,11.32,11.34,236400.0,8.1611,8.1755,8.1395,8.1539,236400.0
2013-12-09 10:00:00,11.33,11.38,11.33,11.36,211600.0,8.1467,8.1827,8.1467,8.1683,211600.0
2013-12-09 10:05:00,11.37,11.37,11.33,11.34,175200.0,8.1755,8.1755,8.1467,8.1539,175200.0
2013-12-09 10:10:00,11.34,11.34,11.32,11.34,214400.0,8.1539,8.1539,8.1395,8.1539,214400.0
2013-12-09 10:15:00,11.34,11.34,11.32,11.32,215200.0,8.1539,8.1539,8.1395,8.1395,215200.0
2013-12-09 10:20:00,11.33,11.33,11.32,11.32,120400.0,8.1467,8.1467,8.1395,8.1395,120400.0
2013-12-09 10:25:00,11.32,11.37,11.32,11.35,388400.0,8.1395,8.1755,8.1395,8.1611,388400.0
2013-12-09 10:30:00,11.35,11.41,11.34,11.41,1011200.0,8.1611,8.2043,8.1539,8.2043,1011200.0
2013-12-09 10:35:00,11.41,11.45,11.4,11.45,260000.0,8.2043,8.233,8.1971,8.233,260000.0
2013-12-09 10:40:00,11.45,11.45,11.44,11.45,105600.0,8.233,8.233,8.2258,8.233,105600.0
2013-12-09 10:45:00,11.45,11.45,11.42,11.43,175200.0,8.233,8.233,8.2114,8.2186,175200.0
2013-12-09 10:50:00,11.43,11.47,11.43,11.44,222400.0,8.2186,8.2474,8.2186,8.2258,222400.0
2013-12-09 10:55:00,11.43,11.44,11.41,11.42,160000.0,8.2186,8.2258,8.2043,8.2114,160000.0
2013-12-09 11:00:00,11.42,11.43,11.41,11.42,217200.0,8.2114,8.2186,8.2043,8.2114,217200.0
2013-12-09 11:05:00,11.42,11.43,11.42,11.43,199200.0,8.2114,8.2186,8.2114,8.2186,199200.0
2013-12-09 11:10:00,11.43,11.43,11.41,11.41,482400.0,8.2186,8.2186,8.2043,8.2043,482400.0
2013-12-09 11:15:00,11.42,11.43,11.4,11.42,275200.0,8.2114,8.2186,8.1971,8.2114,275200.0
2013-12-09 11:20:00,11.42,11.44,11.42,11.44,92400.0,8.2114,8.2258,8.2114,8.2258,92400.0
2013-12-09 11:25:00,11.44,11.45,11.44,11.44,156800.0,8.2258,8.233,8.2258,8.2258,156800.0
2013-12-09 11:30:00,11.44,11.44,11.43,11.43,72400.0,8.2258,8.2258,8.2186,8.2186,72400.0
2013-12-09 11:35:00,11.42,11.44,11.41,11.42,344800.0,8.2114,8.2258,8.2043,8.2114,344800.0
2013-12-09 11:40:00,11.42,11.43,11.41,11.42,138800.0,8.2114,8.2186,8.2043,8.2114,138800.0
2013-12-09 11:45:00,11.43,11.43,11.4,11.42,163600.0,8.2186,8.2186,8.1971,8.2114,163600.0
2013-12-09 11:50:00,11.42,11.44,11.42,11.43,115200.0,8.2114,8.2258,8.2114,8.2186,115200.0
2013-12-09 11:55:00,11.43,11.43,11.42,11.43,100000.0,8.2186,8.2186,8.2114,8.2186,100000.0
2013-12-09 12:00:00,11.43,11.44,11.42,11.44,124400.0,8.2186,8.2258,8.2114,8.2258,124400.0
2013-12-09 12:05:00,11.43,11.44,11.42,11.42,169600.0,8.2186,8.2258,8.2114,8.2114,169600.0
2013-12-09 12:10:00,11.43,11.43,11.39,11.39,252400.0,8.2186,8.2186,8.1899,8.1899,252400.0
2013-12-09 12:15:00,11.39,11.4,11.38,11.39,87600.0,8.1899,8.1971,8.1827,8.1899,87600.0
2013-12-09 12:20:00,11.39,11.4,11.38,11.38,109600.0,8.1899,8.1971,8.1827,8.1827,109600.0
2013-12-09 12:25:00,11.38,11.38,11.37,11.37,91200.0,8.1827,8.1827,8.1755,8.1755,91200.0
2013-12-09 12:30:00,11.37,11.38,11.37,11.38,52000.0,8.1755,8.1827,8.1755,8.1827,52000.0
2013-12-09 12:35:00,11.38,11.39,11.38,11.39,82400.0,8.1827,8.1899,8.1827,8.1899,82400.0
2013-12-09 12:40:00,11.39,11.41,11.39,11.41,76800.0,8.1899,8.2043,8.1899,8.2043,76800.0
2013-12-09 12:45:00,11.41,11.41,11.4,11.4,65200.0,8.2043,8.2043,8.1971,8.1971,65200.0
2013-12-09 12:50:00,11.4,11.41,11.4,11.4,60800.0,8.1971,8.2043,8.1971,8.1971,60800.0
2013-12-09 12:55:00,11.4,11.41,11.4,11.4,74000.0,8.1971,8.2043,8.1971,8.1971,74000.0
2013-12-09 13:00:00,11.4,11.4,11.37,11.38,155600.0,8.1971,8.1971,8.1755,8.1827,155600.0
2013-12-09 13:05:00,11.37,11.38,11.35,11.35,170000.0,8.1755,8.1827,8.1611,8.1611,170000.0
2013-12-09 13:10:00,11.35,11.36,11.34,11.35,129600.0,8.1611,8.1683,8.1539,8.1611,129600.0
2013-12-09 13:15:00,11.35,11.36,11.34,11.35,92800.0,8.1611,8.1683,8.1539,8.1611,92800.0
2013-12-09 13:20:00,11.35,11.37,11.35,11.35,102800.0,8.1611,8.1755,8.1611,8.1611,102800.0
2013-12-09 13:25:00,11.36,11.37,11.33,11.34,244800.0,8.1683,8.1755,8.1467,8.1539,244800.0
2013-12-09 13:30:00,11.34,11.35,11.33,11.34,57200.0,8.1539,8.1611,8.1467,8.1539,57200.0
2013-12-09 13:35:00,11.35,11.35,11.34,11.35,59200.0,8.1611,8.1611,8.1539,8.1611,59200.0
2013-12-09 13:40:00,11.35,11.35,11.34,11.34,84000.0,8.1611,8.1611,8.1539,8.1539,84000.0
2013-12-09 13:45:00,11.34,11.35,11.33,11.33,131200.0,8.1539,8.1611,8.1467,8.1467,131200.0
2013-12-09 13:50:00,11.33,11.34,11.32,11.32,82800.0,8.1467,8.1539,8.1395,8.1395,82800.0
2013-12-09 13:55:00,11.33,11.34,11.32,11.33,110400.0,8.1467,8.1539,8.1395,8.1467,110400.0
2013-12-09 14:00:00,11.33,11.33,11.31,11.32,104800.0,8.1467,8.1467,8.1323,8.1395,104800.0
2013-12-09 14:05:00,11.32,11.33,11.31,11.32,100800.0,8.1395,8.1467,8.1323,8.1395,100800.0
2013-12-09 14:10:00,11.32,11.33,11.32,11.33,134400.0,8.1395,8.1467,8.1395,8.1467,134400.0
2013-12-09 14:15:00,11.33,11.34,11.31,11.31,170800.0,8.1467,8.1539,8.1323,8.1323,170800.0
2013-12-09 14:20:00,11.31,11.31,11.29,11.3,300000.0,8.1323,8.1323,8.118,8.1252,300000.0
2013-12-09 14:25:00,11.3,11.32,11.29,11.32,144400.0,8.1252,8.1395,8.118,8.1395,144400.0
2013-12-09 14:30:00,11.31,11.33,11.31,11.33,84800.0,8.1323,8.1467,8.1323,8.1467,84800.0
2013-12-09 14:35:00,11.33,11.34,11.33,11.33,106800.0,8.1467,8.1539,8.1467,8.1467,106800.0
2013-12-09 14:40:00,11.33,11.34,11.31,11.31,107600.0,8.1467,8.1539,8.1323,8.1323,107600.0
2013-12-09 14:45:00,11.31,11.32,11.31,11.32,50800.0,8.1323,8.1395,8.1323,8.1395,50800.0
2013-12-09 14:50:00,11.32,11.33,11.31,11.33,122400.0,8.1395,8.1467,8.1323,8.1467,122400.0
2013-12-09 14:55:00,11.33,11.35,11.32,11.35,274800.0,8.1467,8.1611,8.1395,8.1611,274800.0
2013-12-09 15:00:00,11.35,11.35,11.34,11.35,174400.0,8.1611,8.1611,8.1539,8.1611,174400.0
2013-12-09 15:05:00,11.35,11.35,11.34,11.35,151200.0,8.1611,8.1611,8.1539,8.1611,151200.0
2013-12-09 15:10:00,11.35,11.36,11.35,11.35,128000.0,8.1611,8.1683,8.1611,8.1611,128000.0
2013-12-09 15:15:00,11.35,11.36,11.34,11.36,241600.0,8.1611,8.1683,8.1539,8.1683,241600.0
2013-12-09 15:20:00,11.36,11.37,11.35,11.36,404800.0,8.1683,8.1755,8.1611,8.1683,404800.0
2013-12-09 15:25:00,11.36,11.37,11.36,11.37,210800.0,8.1683,8.1755,8.1683,8.1755,210800.0
2013-12-09 15:30:00,11.37,11.39,11.37,11.38,378000.0,8.1755,8.1899,8.1755,8.1827,378000.0
2013-12-09 15:35:00,11.38,11.4,11.38,11.39,512800.0,8.1827,8.1971,8.1827,8.1899,512800.0
2013-12-09 15:40:00,11.39,11.4,11.38,11.38,320000.0,8.1899,8.1971,8.1827,8.1827,320000.0
2013-12-09 15:45:00,11.38,11.39,11.31,11.38,1351600.0,8.1827,8.1899,8.1323,8.1827,1351600.0
2013-12-09 15:50:00,11.38,11.39,11.37,11.38,620400.0,8.1827,8.1899,8.1755,8.1827,620400.0
2013-12-09 15:55:00,11.38,11.4,11.38,11.4,847600.0,8.1827,8.1971,8.1827,8.1971,847600.0
2013-12-10 09:30:00,11.38,11.44,11.35,11.36,571600.0,8.1827,8.2258,8.1611,8.1683,571600.0
2013-12-10 09:35:00,11.36,11.38,11.32,11.36,164000.0,8.1683,8.1827,8.1395,8.1683,164000.0
2013-12-10 09:40:00,11.36,11.4,11.36,11.4,135200.0,8.1683,8.1971,8.1683,8.1971,135200.0
2013-12-10 09:45:00,11.4,11.4,11.33,11.34,158800.0,8.1971,8.1971,8.1467,8.1539,158800.0
2013-12-10 09:50:00,11.34,11.34,11.3,11.31,170800.0,8.1539,8.1539,8.1252,8.1323,170800.0
2013-12-10 09:55:00,11.31,11.35,11.31,11.35,128400.0,8.1323,8.1611,8.1323,8.1611,128400.0
2013-12-10 10:00:00,11.36,11.4,11.35,11.39,160000.0,8.1683,8.1971,8.1611,8.1899,160000.0
2013-12-10 10:05:00,11.39,11.4,11.36,11.38,305200.0,8.1899,8.1971,8.1683,8.1827,305200.0
2013-12-10 10:10:00,11.38,11.39,11.34,11.37,267600.0,8.1827,8.1899,8.1539,8.1755,267600.0
2013-12-10 10:15:00,11.38,11.39,11.36,11.38,132000.0,8.1827,8.1899,8.1683,8.1827,132000.0
2013-12-10 10:20:00,11.38,11.39,11.37,11.37,181200.0,8.1827,8.1899,8.1755,8.1755,181200.0
2013-12-10 10:25:00,11.37,11.38,11.34,11.35,155600.0,8.1755,8.1827,8.1539,8.1611,155600.0
2013-12-10 10:30:00,11.35,11.4,11.35,11.4,150800.0,8.1611,8.1971,8.1611,8.1971,150800.0
2013-12-10 10:35:00,11.4,11.42,11.38,11.4,191600.0,8.1971,8.2114,8.1827,8.1971,191600.0
2013-12-10 10:40:00,11.4,11.42,11.36,11.38,570000.0,8.1971,8.2114,8.1683,8.1827,570000.0
2013-12-10 10:45:00,11.38,11.38,11.36,11.38,160000.0,8.1827,8.1827,8.1683,8.1827,160000.0
2013-12-10 10:50:00,11.38,11.38,11.37,11.38,117600.0,8.1827,8.1827,8.1755,8.1827,117600.0
2013-12-10 10:55:00,11.38,11.4,11.37,11.37,368800.0,8.1827,8.1971,8.1755,8.1755,368800.0
2013-12-10 11:00:00,11.37,11.38,11.36,11.38,245200.0,8.1755,8.1827,8.1683,8.1827,245200.0
2013-12-10 11:05:00,11.38,11.4,11.37,11.39,214800.0,8.1827,8.1971,8.1755,8.1899,214800.0
2013-12-10 11:10:00,11.39,11.39,11.35,11.38,281600.0,8.1899,8.1899,8.1611,8.1827,281600.0
2013-12-10 11:15:00,11.38,11.42,11.38,11.41,185200.0,8.1827,8.2114,8.1827,8.2043,185200.0
2013-12-10 11:20:00,11.41,11.43,11.4,11.41,198000.0,8.2043,8.2186,8.1971,8.2043,198000.0
2013-12-10 11:25:00,11.4,11.41,11.39,11.39,383200.0,8.1971,8.2043,8.1899,8.1899,383200.0
2013-12-10 11:30:00,11.39,11.4,11.38,11.39,302800.0,8.1899,8.1971,8.1827,8.1899,302800.0
2013-12-10 11:35:00,11.39,11.41,11.39,11.41,174000.0,8.1899,8.2043,8.1899,8.2043,174000.0
2013-12-10 11:40:00,11.41,11.44,11.4,11.42,128800.0,8.2043,8.2258,8.1971,8.2114,128800.0
2013-12-10 11:45:00,11.42,11.42,11.4,11.4,121600.0,8.2114,8.2114,8.1971,8.1971,121600.0
2013-12-10 11:50:00,11.4,11.4,11.39,11.4,79600.0,8.1971,8.1971,8.1899,8.1971,79600.0
2013-12-10 11:55:00,11.4,11.4,11.39,11.4,102000.0,8.1971,8.1971,8.1899,8.1971,102000.0
2013-12-10 12:00:00,11.39,11.41,11.39,11.4,52000.0,8.1899,8.2043,8.1899,8.1971,52000.0
2013-12-10 12:05:00,11.4,11.4,11.35,11.35,342000.0,8.1971,8.1971,8.1611,8.1611,342000.0
2013-12-10 12:10:00,11.35,11.37,11.33,11.37,279200.0,8.1611,8.1755,8.1467,8.1755,279200.0
2013-12-10 12:15:00,11.36,11.38,11.35,11.38,215200.0,8.1683,8.1827,8.1611,8.1827,215200.0
2013-12-10 12:20:00,11.38,11.41,11.37,11.41,127600.0,8.1827,8.2043,8.1755,8.2043,127600.0
2013-12-10 12:25:00,11.41,11.43,11.4,11.42,92800.0,8.2043,8.2186,8.1971,8.2114,92800.0
2013-12-10 12:30:00,11.41,11.42,11.39,11.42,76400.0,8.2043,8.2114,8.1899,8.2114,76400.0
2013-12-10 12:35:00,11.41,11.43,11.41,11.43,126000.0,8.2043,8.2186,8.2043,8.2186,126000.0
2013-12-10 12:40:00,11.43,11.45,11.43,11.44,157200.0,8.2186,8.233,8.2186,8.2258,157200.0
2013-12-10 12:45:00,11.44,11.47,11.44,11.47,115600.0,8.2258,8.2474,8.2258,8.2474,115600.0
2013-12-10 12:50:00,11.47,11.48,11.46,11.47,339200.0,8.2474,8.2546,8.2402,8.2474,339200.0
2013-12-10 12:55:00,11.47,11.47,11.44,11.45,73200.0,8.2474,8.2474,8.2258,8.233,73200.0
2013-12-10 13:00:00,11.45,11.46,11.42,11.42,144000.0,8.233,8.2402,8.2114,8.2114,144000.0
2013-12-10 13:05:00,11.42,11.43,11.41,11.41,121200.0,8.2114,8.2186,8.2043,8.2043,121200.0
2013-12-10 13:10:00,11.4,11.4,11.38,11.39,92400.0,8.1971,8.1971,8.1827,8.1899,92400.0
2013-12-10 13:15:00,11.39,11.39,11.38,11.38,103600.0,8.1899,8.1899,8.1827,8.1827,103600.0
2013-12-10 13:20:00,11.38,11.41,11.38,11.4,147600.0,8.1827,8.2043,8.1827,8.1971,147600.0
2013-12-10 13:25:00,11.4,11.4,11.39,11.4,133600.0,8.1971,8.1971,8.1899,8.1971,133600.0
2013-12-10 13:30:00,11.4,11.42,11.4,11.42,84400.0,8.1971,8.2114,8.1971,8.2114,84400.0
2013-12-10 13:35:00,11.42,11.44,11.42,11.43,80400.0,8.2114,8.2258,8.2114,8.2186,80400.0
2013-12-10 13:40:00,11.43,11.44,11.42,11.43,124800.0,8.2186,8.2258,8.2114,8.2186,124800.0
2013-12-10 13:45:00,11.43,11.44,11.42,11.44,66800.0,8.2186,8.2258,8.2114,8.2258,66800.0
2013-12-10 13:50:00,11.44,11.44,11.42,11.43,136000.0,8.2258,8.2258,8.2114,8.2186,136000.0
2013-12-10 13:55:00,11.43,11.45,11.41,11.43,274400.0,8.2186,8.233,8.2043,8.2186,274400.0
2013-12-10 14:00:00,11.43,11.45,11.43,11.45,49600.0,8.2186,8.233,8.2186,8.233,49600.0
2013-12-10 14:05:00,11.45,11.45,11.44,11.44,123200.0,8.233,8.233,8.2258,8.2258,123200.0
2013-12-10 14:10:00,11.44,11.45,11.43,11.44,58800.0,8.2258,8.233,8.2186,8.2258,58800.0
2013-12-10 14:15:00,11.43,11.45,11.43,11.45,54400.0,8.2186,8.233,8.2186,8.233,54400.0
2013-12-10 14:20:00,11.45,11.46,11.44,11.45,188400.0,8.233,8.2402,8.2258,8.233,188400.0
2013-12-10 14:25:00,11.46,11.46,11.45,11.46,68000.0,8.2402,8.2402,8.233,8.2402,68000.0
2013-12-10 14:30:00,11.46,11.47,11.44,11.44,132000.0,8.2402,8.2474,8.2258,8.2258,132000.0
2013-12-10 14:35:00,11.44,11.44,11.43,11.44,115200.0,8.2258,8.2258,8.2186,8.2258,115200.0
2013-12-10 14:40:00,11.43,11.45,11.43,11.44,90400.0,8.2186,8.233,8.2186,8.2258,90400.0
2013-12-10 14:45:00,11.44,11.45,11.43,11.45,98400.0,8.2258,8.233,8.2186,8.233,98400.0
2013-12-10 14:50:00,11.45,11.45,11.43,11.44,75200.0,8.233,8.233,8.2186,8.2258,75200.0
2013-12-10 14:55:00,11.44,11.45,11.44,11.44,119600.0,8.2258,8.233,8.2258,8.2258,119600.0
2013-12-10 15:00:00,11.44,11.45,11.43,11.43,194000.0,8.2258,8.233,8.2186,8.2186,194000.0
2013-12-10 15:05:00,11.43,11.45,11.43,11.44,126400.0,8.2186,8.233,8.2186,8.2258,126400.0
2013-12-10 15:10:00,11.45,11.45,11.44,11.45,128400.0,8.233,8.233,8.2258,8.233,128400.0
2013-12-10 15:15:00,11.45,11.45,11.42,11.42,245600.0,8.233,8.233,8.2114,8.2114,245600.0
2013-12-10 15:20:00,11.42,11.44,11.42,11.43,176000.0,8.2114,8.2258,8.2114,8.2186,176000.0
2013-12-10 15:25:00,11.43,11.43,11.42,11.42,174800.0,8.2186,8.2186,8.2114,8.2114,174800.0
2013-12-10 15:30:00,11.42,11.43,11.42,11.43,176000.0,8.2114,8.2186,8.2114,8.2186,176000.0
2013-12-10 15:35:00,11.43,11.43,11.42,11.42,138800.0,8.2186,8.2186,8.2114,8.2114,138800.0
2013-12-10 15:40:00,11.42,11.43,11.42,11.43,244400.0,8.2114,8.2186,8.2114,8.2186,244400.0
2013-12-10 15:45:00,11.43,11.45,11.43,11.45,360800.0,8.2186,8.233,8.2186,8.233,360800.0
2013-12-10 15:50:00,11.45,11.45,11.44,11.45,445600.0,8.233,8.233,8.2258,8.233,445600.0
2013-12-10 15:55:00,11.45,11.46,11.44,11.44,847600.0,8.233,8.2402,8.2258,8.2258,847600.0
2013-12-11 09:30:00,11.44,11.56,11.42,11.56,362400.0,8.2258,8.3121,8.2114,8.3121,362400.0
2013-12-11 09:35:00,11.55,11.59,11.52,11.54,210800.0,8.3049,8.3337,8.2833,8.2977,210800.0
2013-12-11 09:40:00,11.54,11.59,11.52,11.59,136400.0,8.2977,8.3337,8.2833,8.3337,136400.0
2013-12-11 09:45:00,11.58,11.61,11.54,11.56,375200.0,8.3265,8.3481,8.2977,8.3121,375200.0
2013-12-11 09:50:00,11.56,11.59,11.55,11.59,131200.0,8.3121,8.3337,8.3049,8.3337,131200.0
2013-12-11 09:55:00,11.58,11.61,11.57,11.61,132400.0,8.3265,8.3481,8.3193,8.3481,132400.0
2013-12-11 10:00:00,11.61,11.61,11.55,11.56,152400.0,8.3481,8.3481,8.3049,8.3121,152400.0
2013-12-11 10:05:00,11.55,11.56,11.5,11.51,181600.0,8.3049,8.3121,8.269,8.2762,181600.0
2013-12-11 10:10:00,11.51,11.55,11.5,11.51,120400.0,8.2762,8.3049,8.269,8.2762,120400.0
2013-12-11 10:15:00,11.51,11.54,11.51,11.51,89200.0,8.2762,8.2977,8.2762,8.2762,89200.0
2013-12-11 10:20:00,11.5,11.53,11.47,11.48,166000.0,8.269,8.2905,8.2474,8.2546,166000.0
2013-12-11 10:25:00,11.49,11.5,11.47,11.49,122400.0,8.2618,8.269,8.2474,8.2618,122400.0
2013-12-11 10:30:00,11.48,11.5,11.47,11.5,110400.0,8.2546,8.269,8.2474,8.269,110400.0
2013-12-11 10:35:00,11.51,11.53,11.5,11.51,149200.0,8.2762,8.2905,8.269,8.2762,149200.0
2013-12-11 10:40:00,11.51,11.54,11.5,11.53,98000.0,8.2762,8.2977,8.269,8.2905,98000.0
2013-12-11 10:45:00,11.53,11.53,11.49,11.51,127600.0,8.2905,8.2905,8.2618,8.2762,127600.0
2013-12-11 10:50:00,11.52,11.55,11.5,11.55,127600.0,8.2833,8.3049,8.269,8.3049,127600.0
2013-12-11 10:55:00,11.55,11.58,11.54,11.56,240000.0,8.3049,8.3265,8.2977,8.3121,240000.0
2013-12-11 11:00:00,11.56,11.58,11.55,11.57,272000.0,8.3121,8.3265,8.3049,8.3193,272000.0
2013-12-11 11:05:00,11.58,11.58,11.55,11.56,153600.0,8.3265,8.3265,8.3049,8.3121,153600.0
2013-12-11 11:10:00,11.56,11.57,11.54,11.54,140400.0,8.3121,8.3193,8.2977,8.2977,140400.0
2013-12-11 11:15:00,11.54,11.54,11.52,11.54,116800.0,8.2977,8.2977,8.2833,8.2977,116800.0
2013-12-11 11:20:00,11.54,11.54,11.53,11.53,95200.0,8.2977,8.2977,8.2905,8.2905,95200.0
2013-12-11 11:25:00,11.54,11.56,11.53,11.54,75600.0,8.2977,8.3121,8.2905,8.2977,75600.0
2013-12-11 11:30:00,11.54,11.54,11.5,11.53,157200.0,8.2977,8.2977,8.269,8.2905,157200.0
2013-12-11 11:35:00,11.53,11.54,11.51,11.51,92000.0,8.2905,8.2977,8.2762,8.2762,92000.0
2013-12-11 11:40:00,11.51,11.52,11.51,11.51,82400.0,8.2762,8.2833,8.2762,8.2762,82400.0
2013-12-11 11:45:00,11.51,11.51,11.49,11.5,124400.0,8.2762,8.2762,8.2618,8.269,124400.0
2013-12-11 11:50:00,11.51,11.51,11.47,11.49,288400.0,8.2762,8.2762,8.2474,8.2618,288400.0
2013-12-11 11:55:00,11.48,11.49,11.48,11.49,168000.0,8.2546,8.2618,8.2546,8.2618,168000.0
2013-12-11 12:00:00,11.48,11.49,11.47,11.47,296000.0,8.2546,8.2618,8.2474,8.2474,296000.0
2013-12-11 12:05:00,11.47,11.49,11.46,11.47,89600.0,8.2474,8.2618,8.2402,8.2474,89600.0
2013-12-11 12:10:00,11.47,11.47,11.47,11.47,59200.0,8.2474,8.2474,8.2474,8.2474,59200.0
2013-12-11 12:15:00,11.47,11.47,11.42,11.46,195600.0,8.2474,8.2474,8.2114,8.2402,195600.0
2013-12-11 12:20:00,11.46,11.47,11.43,11.45,359200.0,8.2402,8.2474,8.2186,8.233,359200.0
2013-12-11 12:25:00,11.45,11.47,11.44,11.46,136000.0,8.233,8.2474,8.2258,8.2402,136000.0
2013-12-11 12:30:00,11.46,11.47,11.45,11.47,68000.0,8.2402,8.2474,8.233,8.2474,68000.0
2013-12-11 12:35:00,11.47,11.48,11.47,11.48,82400.0,8.2474,8.2546,8.2474,8.2546,82400.0
2013-12-11 12:40:00,11.48,11.48,11.46,11.47,138000.0,8.2546,8.2546,8.2402,8.2474,138000.0
2013-12-11 12:45:00,11.48,11.48,11.47,11.47,46800.0,8.2546,8.2546,8.2474,8.2474,46800.0
2013-12-11 12:50:00,11.47,11.47,11.45,11.45,81600.0,8.2474,8.2474,8.233,8.233,81600.0
2013-12-11 12:55:00,11.45,11.45,11.43,11.44,54800.0,8.233,8.233,8.2186,8.2258,54800.0
2013-12-11 13:00:00,11.44,11.46,11.43,11.46,75200.0,8.2258,8.2402,8.2186,8.2402,75200.0
2013-12-11 13:05:00,11.46,11.47,11.44,11.44,87600.0,8.2402,8.2474,8.2258,8.2258,87600.0
2013-12-11 13:10:00,11.44,11.44,11.43,11.43,82000.0,8.2258,8.2258,8.2186,8.2186,82000.0
2013-12-11 13:15:00,11.43,11.43,11.42,11.42,73600.0,8.2186,8.2186,8.2114,8.2114,73600.0
2013-12-11 13:20:00,11.42,11.44,11.42,11.43,58800.0,8.2114,8.2258,8.2114,8.2186,58800.0
2013-12-11 13:25:00,11.44,11.45,11.44,11.44,61600.0,8.2258,8.233,8.2258,8.2258,61600.0
2013-12-11 13:30:00,11.44,11.44,11.43,11.44,65600.0,8.2258,8.2258,8.2186,8.2258,65600.0
2013-12-11 13:35:00,11.43,11.45,11.43,11.45,48000.0,8.2186,8.233,8.2186,8.233,48000.0
2013-12-11 13:40:00,11.45,11.46,11.45,11.46,82000.0,8.233,8.2402,8.233,8.2402,82000.0
2013-12-11 13:45:00,11.46,11.47,11.45,11.46,122000.0,8.2402,8.2474,8.233,8.2402,122000.0
2013-12-11 13:50:00,11.46,11.46,11.44,11.44,147600.0,8.2402,8.2402,8.2258,8.2258,147600.0
2013-12-11 13:55:00,11.44,11.45,11.42,11.42,83600.0,8.2258,8.233,8.2114,8.2114,83600.0
2013-12-11 14:00:00,11.43,11.43,11.4,11.4,142400.0,8.2186,8.2186,8.1971,8.1971,142400.0
2013-12-11 14:05:00,11.4,11.4,11.38,11.4,156400.0,8.1971,8.1971,8.1827,8.1971,156400.0
2013-12-11 14:10:00,11.4,11.4,11.35,11.36,208000.0,8.1971,8.1971,8.1611,8.1683,208000.0
2013-12-11 14:15:00,11.36,11.37,11.34,11.36,123600.0,8.1683,8.1755,8.1539,8.1683,123600.0
2013-12-11 14:20:00,11.35,11.38,11.35,11.38,71600.0,8.1611,8.1827,8.1611,8.1827,71600.0
2013-12-11 14:25:00,11.38,11.38,11.36,11.38,76400.0,8.1827,8.1827,8.1683,8.1827,76400.0
2013-12-11 14:30:00,11.38,11.38,11.35,11.37,71200.0,8.1827,8.1827,8.1611,8.1755,71200.0
2013-12-11 14:35:00,11.37,11.37,11.36,11.36,40400.0,8.1755,8.1755,8.1683,8.1683,40400.0
2013-12-11 14:40:00,11.36,11.38,11.36,11.37,76400.0,8.1683,8.1827,8.1683,8.1755,76400.0
2013-12-11 14:45:00,11.37,11.38,11.37,11.37,70800.0,8.1755,8.1827,8.1755,8.1755,70800.0
2013-12-11 14:50:00,11.38,11.38,11.35,11.35,99600.0,8.1827,8.1827,8.1611,8.1611,99600.0
2013-12-11 14:55:00,11.35,11.36,11.35,11.36,100000.0,8.1611,8.1683,8.1611,8.1683,100000.0
2013-12-11 15:00:00,11.36,11.36,11.34,11.34,106400.0,8.1683,8.1683,8.1539,8.1539,106400.0
2013-12-11 15:05:00,11.34,11.35,11.33,11.33,99200.0,8.1539,8.1611,8.1467,8.1467,99200.0
2013-12-11 15:10:00,11.33,11.34,11.31,11.31,142400.0,8.1467,8.1539,8.1323,8.1323,142400.0
2013-12-11 15:15:00,11.31,11.31,11.26,11.29,438800.0,8.1323,8.1323,8.0964,8.118,438800.0
2013-12-11 15:20:00,11.3,11.3,11.26,11.3,257200.0,8.1252,8.1252,8.0964,8.1252,257200.0
2013-12-11 15:25:00,11.3,11.31,11.29,11.29,170800.0,8.1252,8.1323,8.118,8.118,170800.0
2013-12-11 15:30:00,11.29,11.31,11.28,11.29,214000.0,8.118,8.1323,8.1108,8.118,214000.0
2013-12-11 15:35:00,11.29,11.3,11.27,11.28,326400.0,8.118,8.1252,8.1036,8.1108,326400.0
2013-12-11 15:40:00,11.28,11.3,11.27,11.3,345200.0,8.1108,8.1252,8.1036,8.1252,345200.0
2013-12-11 15:45:00,11.3,11.3,11.29,11.3,344800.0,8.1252,8.1252,8.118,8.1252,344800.0
2013-12-11 15:50:00,11.3,11.3,11.29,11.3,324400.0,8.1252,8.1252,8.118,8.1252,324400.0
2013-12-11 15:55:00,11.3,11.31,11.3,11.3,584000.0,8.1252,8.1323,8.1252,8.1252,584000.0
2013-12-12 09:30:00,11.28,11.38,11.27,11.36,158800.0,8.1108,8.1827,8.1036,8.1683,158800.0
2013-12-12 09:35:00,11.37,11.39,11.34,11.39,270800.0,8.1755,8.1899,8.1539,8.1899,270800.0
2013-12-12 09:40:00,11.38,11.49,11.38,11.47,214000.0,8.1827,8.2618,8.1827,8.2474,214000.0
2013-12-12 09:45:00,11.47,11.49,11.42,11.46,122800.0,8.2474,8.2618,8.2114,8.2402,122800.0
2013-12-12 09:50:00,11.45,11.47,11.41,11.46,197600.0,8.233,8.2474,8.2043,8.2402,197600.0
2013-12-12 09:55:00,11.46,11.53,11.44,11.53,290800.0,8.2402,8.2905,8.2258,8.2905,290800.0
2013-12-12 10:00:00,11.53,11.58,11.51,11.56,200000.0,8.2905,8.3265,8.2762,8.3121,200000.0
2013-12-12 10:05:00,11.57,11.57,11.41,11.41,337200.0,8.3193,8.3193,8.2043,8.2043,337200.0
2013-12-12 10:10:00,11.41,11.46,11.4,11.46,310800.0,8.2043,8.2402,8.1971,8.2402,310800.0
2013-12-12 10:15:00,11.46,11.47,11.42,11.42,192000.0,8.2402,8.2474,8.2114,8.2114,192000.0
2013-12-12 10:20:00,11.42,11.46,11.39,11.42,212000.0,8.2114,8.2402,8.1899,8.2114,212000.0
2013-12-12 10:25:00,11.43,11.46,11.41,11.42,154800.0,8.2186,8.2402,8.2043,8.2114,154800.0
2013-12-12 10:30:00,11.42,11.5,11.42,11.47,195200.0,8.2114,8.269,8.2114,8.2474,195200.0
2013-12-12 10:35:00,11.48,11.5,11.47,11.48,218400.0,8.2546,8.269,8.2474,8.2546,218400.0
2013-12-12 10:40:00,11.48,11.49,11.45,11.47,129600.0,8.2546,8.2618,8.233,8.2474,129600.0
2013-12-12 10:45:00,11.47,11.54,11.47,11.52,209200.0,8.2474,8.2977,8.2474,8.2833,209200.0
2013-12-12 10:50:00,11.53,11.57,11.53,11.56,144000.0,8.2905,8.3193,8.2905,8.3121,144000.0
2013-12-12 10:55:00,11.56,11.56,11.54,11.55,170000.0,8.3121,8.3121,8.2977,8.3049,170000.0
2013-12-12 11:00:00,11.55,11.57,11.55,11.57,108400.0,8.3049,8.3193,8.3049,8.3193,108400.0
2013-12-12 11:05:00,11.57,11.6,11.57,11.6,144400.0,8.3193,8.3409,8.3193,8.3409,144400.0
2013-12-12 11:10:00,11.59,11.6,11.59,11.6,170000.0,8.3337,8.3409,8.3337,8.3409,170000.0
2013-12-12 11:15:00,11.6,11.6,11.56,11.58,138800.0,8.3409,8.3409,8.3121,8.3265,138800.0
2013-12-12 11:20:00,11.58,11.58,11.56,11.56,105600.0,8.3265,8.3265,8.3121,8.3121,105600.0
2013-12-12 11:25:00,11.56,11.57,11.54,11.56,121600.0,8.3121,8.3193,8.2977,8.3121,121600.0
2013-12-12 11:30:00,11.56,11.59,11.56,11.57,100800.0,8.3121,8.3337,8.3121,8.3193,100800.0
2013-12-12 11:35:00,11.58,11.59,11.56,11.57,194000.0,8.3265,8.3337,8.3121,8.3193,194000.0
2013-12-12 11:40:00,11.58,11.6,11.57,11.59,121600.0,8.3265,8.3409,8.3193,8.3337,121600.0
2013-12-12 11:45:00,11.59,11.62,11.59,11.62,82400.0,8.3337,8.3553,8.3337,8.3553,82400.0
2013-12-12 11:50:00,11.62,11.62,11.59,11.62,112400.0,8.3553,8.3553,8.3337,8.3553,112400.0
2013-12-12 11:55:00,11.61,11.61,11.59,11.61,59600.0,8.3481,8.3481,8.3337,8.3481,59600.0
2013-12-12 12:00:00,11.61,11.61,11.58,11.59,96400.0,8.3481,8.3481,8.3265,8.3337,96400.0
2013-12-12 12:05:00,11.58,11.59,11.58,11.59,79600.0,8.3265,8.3337,8.3265,8.3337,79600.0
2013-12-12 12:10:00,11.59,11.61,11.58,11.59,90400.0,8.3337,8.3481,8.3265,8.3337,90400.0
2013-12-12 12:15:00,11.59,11.6,11.58,11.59,75200.0,8.3337,8.3409,8.3265,8.3337,75200.0
2013-12-12 12:20:00,11.59,11.6,11.54,11.54,127600.0,8.3337,8.3409,8.2977,8.2977,127600.0
2013-12-12 12:25:00,11.55,11.56,11.54,11.55,72800.0,8.3049,8.3121,8.2977,8.3049,72800.0
2013-12-12 12:30:00,11.55,11.55,11.52,11.54,72000.0,8.3049,8.3049,8.2833,8.2977,72000.0
2013-12-12 12:35:00,11.54,11.55,11.54,11.55,50800.0,8.2977,8.3049,8.2977,8.3049,50800.0
2013-12-12 12:40:00,11.55,11.55,11.53,11.54,42000.0,8.3049,8.3049,8.2905,8.2977,42000.0
2013-12-12 12:45:00,11.54,11.56,11.54,11.56,71600.0,8.2977,8.3121,8.2977,8.3121,71600.0
2013-12-12 12:50:00,11.56,11.56,11.54,11.55,106800.0,8.3121,8.3121,8.2977,8.3049,106800.0
2013-12-12 12:55:00,11.55,11.55,11.54,11.54,162800.0,8.3049,8.3049,8.2977,8.2977,162800.0
2013-12-12 13:00:00,11.54,11.54,11.52,11.54,144400.0,8.2977,8.2977,8.2833,8.2977,144400.0
2013-12-12 13:05:00,11.54,11.55,11.53,11.53,61200.0,8.2977,8.3049,8.2905,8.2905,61200.0
2013-12-12 13:10:00,11.53,11.53,11.53,11.53,64000.0,8.2905,8.2905,8.2905,8.2905,64000.0
2013-12-12 13:15:00,11.53,11.53,11.52,11.53,118800.0,8.2905,8.2905,8.2833,8.2905,118800.0
2013-12-12 13:20:00,11.53,11.53,11.52,11.52,51200.0,8.2905,8.2905,8.2833,8.2833,51200.0
2013-12-12 13:25:00,11.52,11.52,11.51,11.52,63600.0,8.2833,8.2833,8.2762,8.2833,63600.0
2013-12-12 13:30:00,11.52,11.52,11.5,11.51,126800.0,8.2833,8.2833,8.269,8.2762,126800.0
2013-12-12 13:35:00,11.51,11.52,11.5,11.52,94000.0,8.2762,8.2833,8.269,8.2833,94000.0
2013-12-12 13:40:00,11.52,11.52,11.51,11.52,82000.0,8.2833,8.2833,8.2762,8.2833,82000.0
2013-12-12 13:45:00,11.52,11.53,11.51,11.52,52000.0,8.2833,8.2905,8.2762,8.2833,52000.0
2013-12-12 13:50:00,11.52,11.52,11.51,11.51,91600.0,8.2833,8.2833,8.2762,8.2762,91600.0
2013-12-12 13:55:00,11.51,11.52,11.51,11.52,44800.0,8.2762,8.2833,8.2762,8.2833,44800.0
2013-12-12 14:00:00,11.51,11.54,11.51,11.53,122000.0,8.2762,8.2977,8.2762,8.2905,122000.0
2013-12-12 14:05:00,11.53,11.54,11.52,11.53,122000.0,8.2905,8.2977,8.2833,8.2905,122000.0
2013-12-12 14:10:00,11.53,11.53,11.51,11.51,90000.0,8.2905,8.2905,8.2762,8.2762,90000.0
2013-12-12 14:15:00,11.51,11.51,11.5,11.51,52000.0,8.2762,8.2762,8.269,8.2762,52000.0
2013-12-12 14:20:00,11.51,11.52,11.49,11.51,82000.0,8.2762,8.2833,8.2618,8.2762,82000.0
2013-12-12 14:25:00,11.51,11.52,11.49,11.49,230000.0,8.2762,8.2833,8.2618,8.2618,230000.0
2013-12-12 14:30:00,11.49,11.5,11.49,11.49,48800.0,8.2618,8.269,8.2618,8.2618,48800.0
2013-12-12 14:35:00,11.49,11.5,11.47,11.47,90400.0,8.2618,8.269,8.2474,8.2474,90400.0
2013-12-12 14:40:00,11.47,11.49,11.47,11.49,114400.0,8.2474,8.2618,8.2474,8.2618,114400.0
2013-12-12 14:45:00,11.49,11.5,11.47,11.48,120000.0,8.2618,8.269,8.2474,8.2546,120000.0
2013-12-12 14:50:00,11.48,11.49,11.47,11.49,115600.0,8.2546,8.2618,8.2474,8.2618,115600.0
2013-12-12 14:55:00,11.49,11.49,11.44,11.44,163200.0,8.2618,8.2618,8.2258,8.2258,163200.0
2013-12-12 15:00:00,11.45,11.45,11.43,11.45,212000.0,8.233,8.233,8.2186,8.233,212000.0
2013-12-12 15:05:00,11.45,11.46,11.42,11.43,146800.0,8.233,8.2402,8.2114,8.2186,146800.0
2013-12-12 15:10:00,11.43,11.44,11.42,11.42,157200.0,8.2186,8.2258,8.2114,8.2114,157200.0
2013-12-12 15:15:00,11.42,11.43,11.41,11.42,199200.0,8.2114,8.2186,8.2043,8.2114,199200.0
2013-12-12 15:20:00,11.42,11.45,11.42,11.44,173600.0,8.2114,8.233,8.2114,8.2258,173600.0
2013-12-12 15:25:00,11.44,11.44,11.42,11.43,218000.0,8.2258,8.2258,8.2114,8.2186,218000.0
2013-12-12 15:30:00,11.43,11.44,11.42,11.43,267600.0,8.2186,8.2258,8.2114,8.2186,267600.0
2013-12-12 15:35:00,11.43,11.43,11.42,11.42,287600.0,8.2186,8.2186,8.2114,8.2114,287600.0
2013-12-12 15:40:00,11.42,11.44,11.42,11.42,262400.0,8.2114,8.2258,8.2114,8.2114,262400.0
2013-12-12 15:45:00,11.42,11.43,11.42,11.42,548800.0,8.2114,8.2186,8.2114,8.2114,548800.0
2013-12-12 15:50:00,11.42,11.43,11.4,11.4,593600.0,8.2114,8.2186,8.1971,8.1971,593600.0
2013-12-12 15:55:00,11.4,11.4,11.38,11.4,622400.0,8.1971,8.1971,8.1827,8.1971,622400.0
2013-12-13 09:30:00,11.5,11.6,11.5,11.6,464400.0,8.269,8.3409,8.269,8.3409,464400.0
2013-12-13 09:35:00,11.59,11.72,11.58,11.72,344000.0,8.3337,8.4272,8.3265,8.4272,344000.0
2013-12-13 09:40:00,11.7,11.72,11.6,11.61,177600.0,8.4128,8.4272,8.3409,8.3481,177600.0
2013-12-13 09:45:00,11.6,11.63,11.57,11.59,263600.0,8.3409,8.3624,8.3193,8.3337,263600.0
2013-12-13 09:50:00,11.58,11.64,11.58,11.61,149200.0,8.3265,8.3696,8.3265,8.3481,149200.0
2013-12-13 09:55:00,11.61,11.63,11.59,11.61,492400.0,8.3481,8.3624,8.3337,8.3481,492400.0
2013-12-13 10:00:00,11.61,11.7,11.61,11.69,517200.0,8.3481,8.4128,8.3481,8.4056,517200.0
2013-12-13 10:05:00,11.69,11.74,11.69,11.72,208000.0,8.4056,8.4415,8.4056,8.4272,208000.0
2013-12-13 10:10:00,11.72,11.75,11.7,11.74,270800.0,8.4272,8.4487,8.4128,8.4415,270800.0
2013-12-13 10:15:00,11.74,11.78,11.74,11.78,516800.0,8.4415,8.4703,8.4415,8.4703,516800.0
2013-12-13 10:20:00,11.78,11.84,11.77,11.78,839200.0,8.4703,8.5134,8.4631,8.4703,839200.0
2013-12-13 10:25:00,11.78,11.8,11.72,11.74,414000.0,8.4703,8.4847,8.4272,8.4415,414000.0
2013-12-13 10:30:00,11.74,11.75,11.7,11.73,426800.0,8.4415,8.4487,8.4128,8.4343,426800.0
2013-12-13 10:35:00,11.73,11.76,11.71,11.72,310800.0,8.4343,8.4559,8.42,8.4272,310800.0
2013-12-13 10:40:00,11.72,11.72,11.71,11.71,162000.0,8.4272,8.4272,8.42,8.42,162000.0
2013-12-13 10:45:00,11.71,11.72,11.71,11.72,188400.0,8.42,8.4272,8.42,8.4272,188400.0
2013-12-13 10:50:00,11.72,11.75,11.69,11.74,588400.0,8.4272,8.4487,8.4056,8.4415,588400.0
2013-12-13 10:55:00,11.74,11.79,11.74,11.78,199200.0,8.4415,8.4775,8.4415,8.4703,199200.0
2013-12-13 11:00:00,11.78,11.8,11.75,11.76,212400.0,8.4703,8.4847,8.4487,8.4559,212400.0
2013-12-13 11:05:00,11.76,11.76,11.71,11.72,162400.0,8.4559,8.4559,8.42,8.4272,162400.0
2013-12-13 11:10:00,11.73,11.75,11.72,11.75,75200.0,8.4343,8.4487,8.4272,8.4487,75200.0
2013-12-13 11:15:00,11.75,11.81,11.75,11.81,203200.0,8.4487,8.4919,8.4487,8.4919,203200.0
2013-12-13 11:20:00,11.81,11.81,11.77,11.79,154800.0,8.4919,8.4919,8.4631,8.4775,154800.0
2013-12-13 11:25:00,11.79,11.81,11.79,11.79,138000.0,8.4775,8.4919,8.4775,8.4775,138000.0
2013-12-13 11:30:00,11.79,11.81,11.78,11.8,172000.0,8.4775,8.4919,8.4703,8.4847,172000.0
2013-12-13 11:35:00,11.8,11.84,11.8,11.84,151600.0,8.4847,8.5134,8.4847,8.5134,151600.0
2013-12-13 11:40:00,11.84,11.88,11.84,11.88,251600.0,8.5134,8.5422,8.5134,8.5422,251600.0
2013-12-13 11:45:00,11.88,11.89,11.84,11.86,252400.0,8.5422,8.5494,8.5134,8.5278,252400.0
2013-12-13 11:50:00,11.86,11.86,11.82,11.84,202400.0,8.5278,8.5278,8.4991,8.5134,202400.0
2013-12-13 11:55:00,11.84,11.86,11.82,11.85,188400.0,8.5134,8.5278,8.4991,8.5206,188400.0
2013-12-13 12:00:00,11.85,11.88,11.85,11.87,379600.0,8.5206,8.5422,8.5206,8.535,379600.0
2013-12-13 12:05:00,11.88,11.89,11.87,11.88,480400.0,8.5422,8.5494,8.535,8.5422,480400.0
2013-12-13 12:10:00,11.89,11.89,11.87,11.88,314000.0,8.5494,8.5494,8.535,8.5422,314000.0
2013-12-13 12:15:00,11.87,11.88,11.84,11.84,177200.0,8.535,8.5422,8.5134,8.5134,177200.0
2013-12-13 12:20:00,11.84,11.86,11.83,11.83,209600.0,8.5134,8.5278,8.5063,8.5063,209600.0
2013-12-13 12:25:00,11.83,11.83,11.81,11.81,138000.0,8.5063,8.5063,8.4919,8.4919,138000.0
2013-12-13 12:30:00,11.81,11.83,11.81,11.83,98000.0,8.4919,8.5063,8.4919,8.5063,98000.0
2013-12-13 12:35:00,11.83,11.85,11.83,11.85,107600.0,8.5063,8.5206,8.5063,8.5206,107600.0
2013-12-13 12:40:00,11.85,11.85,11.83,11.83,138800.0,8.5206,8.5206,8.5063,8.5063,138800.0
2013-12-13 12:45:00,11.83,11.84,11.82,11.84,142800.0,8.5063,8.5134,8.4991,8.5134,142800.0
2013-12-13 12:50:00,11.84,11.88,11.84,11.87,188000.0,8.5134,8.5422,8.5134,8.535,188000.0
2013-12-13 12:55:00,11.87,11.89,11.87,11.88,117200.0,8.535,8.5494,8.535,8.5422,117200.0
2013-12-13 13:00:00,11.88,11.9,11.88,11.89,214400.0,8.5422,8.5566,8.5422,8.5494,214400.0
2013-12-13 13:05:00,11.89,11.9,11.87,11.87,99200.0,8.5494,8.5566,8.535,8.535,99200.0
2013-12-13 13:10:00,11.87,11.88,11.86,11.88,75200.0,8.535,8.5422,8.5278,8.5422,75200.0
2013-12-13 13:15:00,11.88,11.89,11.87,11.88,68000.0,8.5422,8.5494,8.535,8.5422,68000.0
2013-12-13 13:20:00,11.88,11.89,11.87,11.87,148000.0,8.5422,8.5494,8.535,8.535,148000.0
2013-12-13 13:25:00,11.86,11.88,11.86,11.87,64000.0,8.5278,8.5422,8.5278,8.535,64000.0
2013-12-13 13:30:00,11.87,11.88,11.86,11.87,89600.0,8.535,8.5422,8.5278,8.535,89600.0
2013-12-13 13:35:00,11.87,11.87,11.84,11.84,170400.0,8.535,8.535,8.5134,8.5134,170400.0
2013-12-13 13:40:00,11.84,11.86,11.83,11.84,174400.0,8.5134,8.5278,8.5063,8.5134,174400.0
2013-12-13 13:45:00,11.84,11.86,11.83,11.86,56000.0,8.5134,8.5278,8.5063,8.5278,56000.0
2013-12-13 13:50:00,11.86,11.86,11.85,11.86,92800.0,8.5278,8.5278,8.5206,8.5278,92800.0
2013-12-13 13:55:00,11.86,11.86,11.84,11.84,76400.0,8.5278,8.5278,8.5134,8.5134,76400.0
2013-12-13 14:00:00,11.84,11.84,11.84,11.84,226800.0,8.5134,8.5134,8.5134,8.5134,226800.0
2013-12-13 14:05:00,11.84,11.84,11.83,11.84,132400.0,8.5134,8.5134,8.5063,8.5134,132400.0
2013-12-13 14:10:00,11.84,11.84,11.82,11.82,178400.0,8.5134,8.5134,8.4991,8.4991,178400.0
2013-12-13 14:15:00,11.82,11.85,11.82,11.85,146800.0,8.4991,8.5206,8.4991,8.5206,146800.0
2013-12-13 14:20:00,11.85,11.85,11.84,11.84,138800.0,8.5206,8.5206,8.5134,8.5134,138800.0
2013-12-13 14:25:00,11.84,11.85,11.83,11.84,178000.0,8.5134,8.5206,8.5063,8.5134,178000.0
2013-12-13 14:30:00,11.84,11.85,11.84,11.85,192400.0,8.5134,8.5206,8.5134,8.5206,192400.0
2013-12-13 14:35:00,11.85,11.87,11.85,11.86,262000.0,8.5206,8.535,8.5206,8.5278,262000.0
2013-12-13 14:40:00,11.87,11.93,11.86,11.93,422400.0,8.535,8.5782,8.5278,8.5782,422400.0
2013-12-13 14:45:00,11.93,11.95,11.91,11.91,463600.0,8.5782,8.5925,8.5638,8.5638,463600.0
2013-12-13 14:50:00,11.91,11.92,11.88,11.88,223200.0,8.5638,8.571,8.5422,8.5422,223200.0
2013-12-13 14:55:00,11.88,11.88,11.85,11.86,208400.0,8.5422,8.5422,8.5206,8.5278,208400.0
2013-12-13 15:00:00,11.86,11.88,11.85,11.86,85200.0,8.5278,8.5422,8.5206,8.5278,85200.0
2013-12-13 15:05:00,11.85,11.85,11.83,11.84,250000.0,8.5206,8.5206,8.5063,8.5134,250000.0
2013-12-13 15:10:00,11.84,11.84,11.82,11.83,178800.0,8.5134,8.5134,8.4991,8.5063,178800.0
2013-12-13 15:15:00,11.83,11.84,11.83,11.84,226800.0,8.5063,8.5134,8.5063,8.5134,226800.0
2013-12-13 15:20:00,11.84,11.84,11.82,11.83,226800.0,8.5134,8.5134,8.4991,8.5063,226800.0
2013-12-13 15:25:00,11.83,11.83,11.81,11.81,198800.0,8.5063,8.5063,8.4919,8.4919,198800.0
2013-12-13 15:30:00,11.81,11.83,11.81,11.81,316800.0,8.4919,8.5063,8.4919,8.4919,316800.0
2013-12-13 15:35:00,11.81,11.81,11.8,11.8,248400.0,8.4919,8.4919,8.4847,8.4847,248400.0
2013-12-13 15:40:00,11.79,11.83,11.78,11.83,384400.0,8.4775,8.5063,8.4703,8.5063,384400.0
2013-12-13 15:45:00,11.82,11.82,11.8,11.81,454800.0,8.4991,8.4991,8.4847,8.4919,454800.0
2013-12-13 15:50:00,11.81,11.83,11.81,11.82,563600.0,8.4919,8.5063,8.4919,8.4991,563600.0
2013-12-13 15:55:00,11.82,11.83,11.81,11.82,1007600.0,8.4991,8.5063,8.4919,8.4991,1007600.0
2013-12-16 09:30:00,11.85,11.96,11.85,11.96,225200.0,8.5206,8.5997,8.5206,8.5997,225200.0
2013-12-16 09:35:00,11.96,12.06,11.96,12.01,355200.0,8.5997,8.6716,8.5997,8.6357,355200.0
2013-12-16 09:40:00,12.01,12.02,11.98,12.0,248000.0,8.6357,8.6429,8.6141,8.6285,248000.0
2013-12-16 09:45:00,12.0,12.02,11.95,11.95,462000.0,8.6285,8.6429,8.5925,8.5925,462000.0
2013-12-16 09:50:00,11.95,11.98,11.93,11.94,388400.0,8.5925,8.6141,8.5782,8.5853,388400.0
2013-12-16 09:55:00,11.94,11.95,11.9,11.93,233600.0,8.5853,8.5925,8.5566,8.5782,233600.0
2013-12-16 10:00:00,11.93,11.97,11.9,11.94,328000.0,8.5782,8.6069,8.5566,8.5853,328000.0
2013-12-16 10:05:00,11.93,11.93,11.85,11.87,127600.0,8.5782,8.5782,8.5206,8.535,127600.0
2013-12-16 10:10:00,11.87,11.92,11.86,11.9,124400.0,8.535,8.571,8.5278,8.5566,124400.0
2013-12-16 10:15:00,11.9,11.94,11.89,11.93,80000.0,8.5566,8.5853,8.5494,8.5782,80000.0
2013-12-16 10:20:00,11.93,11.97,11.93,11.95,100400.0,8.5782,8.6069,8.5782,8.5925,100400.0
2013-12-16 10:25:00,11.95,11.97,11.95,11.95,74000.0,8.5925,8.6069,8.5925,8.5925,74000.0
2013-12-16 10:30:00,11.95,11.97,11.93,11.97,166000.0,8.5925,8.6069,8.5782,8.6069,166000.0
2013-12-16 10:35:00,11.97,11.97,11.95,11.97,118400.0,8.6069,8.6069,8.5925,8.6069,118400.0
2013-12-16 10:40:00,11.97,11.97,11.94,11.97,131600.0,8.6069,8.6069,8.5853,8.6069,131600.0
2013-12-16 10:45:00,11.97,12.0,11.97,12.0,154400.0,8.6069,8.6285,8.6069,8.6285,154400.0
2013-12-16 10:50:00,11.99,12.01,11.98,12.0,156800.0,8.6213,8.6357,8.6141,8.6285,156800.0
2013-12-16 10:55:00,12.0,12.01,11.99,12.0,131600.0,8.6285,8.6357,8.6213,8.6285,131600.0
2013-12-16 11:00:00,12.0,12.01,11.97,11.99,215200.0,8.6285,8.6357,8.6069,8.6213,215200.0
2013-12-16 11:05:00,11.98,12.01,11.97,12.01,225200.0,8.6141,8.6357,8.6069,8.6357,225200.0
2013-12-16 11:10:00,12.01,12.04,12.01,12.03,138000.0,8.6357,8.6572,8.6357,8.6501,138000.0
2013-12-16 11:15:00,12.03,12.04,12.02,12.02,121600.0,8.6501,8.6572,8.6429,8.6429,121600.0
2013-12-16 11:20:00,12.03,12.05,12.02,12.05,94800.0,8.6501,8.6644,8.6429,8.6644,94800.0
2013-12-16 11:25:00,12.05,12.06,12.04,12.06,102000.0,8.6644,8.6716,8.6572,8.6716,102000.0
2013-12-16 11:30:00,12.05,12.06,12.05,12.06,72400.0,8.6644,8.6716,8.6644,8.6716,72400.0
2013-12-16 11:35:00,12.06,12.06,12.03,12.04,158400.0,8.6716,8.6716,8.6501,8.6572,158400.0
2013-12-16 11:40:00,12.04,12.06,12.03,12.06,88400.0,8.6572,8.6716,8.6501,8.6716,88400.0
2013-12-16 11:45:00,12.06,12.06,12.04,12.04,90400.0,8.6716,8.6716,8.6572,8.6572,90400.0
2013-12-16 11:50:00,12.04,12.05,12.03,12.03,76800.0,8.6572,8.6644,8.6501,8.6501,76800.0
2013-12-16 11:55:00,12.03,12.04,12.02,12.03,191600.0,8.6501,8.6572,8.6429,8.6501,191600.0
2013-12-16 12:00:00,12.03,12.04,12.01,12.03,195600.0,8.6501,8.6572,8.6357,8.6501,195600.0
2013-12-16 12:05:00,12.03,12.04,12.01,12.04,126000.0,8.6501,8.6572,8.6357,8.6572,126000.0
2013-12-16 12:10:00,12.04,12.06,12.03,12.05,213600.0,8.6572,8.6716,8.6501,8.6644,213600.0
2013-12-16 12:15:00,12.06,12.06,12.05,12.05,182000.0,8.6716,8.6716,8.6644,8.6644,182000.0
2013-12-16 12:20:00,12.05,12.06,12.05,12.06,160800.0,8.6644,8.6716,8.6644,8.6716,160800.0
2013-12-16 12:25:00,12.06,12.07,12.05,12.07,154800.0,8.6716,8.6788,8.6644,8.6788,154800.0
2013-12-16 12:30:00,12.07,12.08,12.05,12.08,304800.0,8.6788,8.686,8.6644,8.686,304800.0
2013-12-16 12:35:00,12.08,12.1,12.07,12.09,350800.0,8.686,8.7004,8.6788,8.6932,350800.0
2013-12-16 12:40:00,12.09,12.11,12.08,12.08,74400.0,8.6932,8.7076,8.686,8.686,74400.0
2013-12-16 12:45:00,12.08,12.08,12.06,12.08,141200.0,8.686,8.686,8.6716,8.686,141200.0
2013-12-16 12:50:00,12.08,12.09,12.08,12.09,83600.0,8.686,8.6932,8.686,8.6932,83600.0
2013-12-16 12:55:00,12.09,12.09,12.07,12.08,70800.0,8.6932,8.6932,8.6788,8.686,70800.0
2013-12-16 13:00:00,12.08,12.09,12.07,12.08,154400.0,8.686,8.6932,8.6788,8.686,154400.0
2013-12-16 13:05:00,12.08,12.09,12.07,12.09,181200.0,8.686,8.6932,8.6788,8.6932,181200.0
2013-12-16 13:10:00,12.09,12.12,12.09,12.12,330000.0,8.6932,8.7148,8.6932,8.7148,330000.0
2013-12-16 13:15:00,12.11,12.12,12.11,12.12,86800.0,8.7076,8.7148,8.7076,8.7148,86800.0
2013-12-16 13:20:00,12.12,12.12,12.07,12.1,69600.0,8.7148,8.7148,8.6788,8.7004,69600.0
2013-12-16 13:25:00,12.1,12.1,12.08,12.09,39600.0,8.7004,8.7004,8.686,8.6932,39600.0
2013-12-16 13:30:00,12.09,12.11,12.09,12.1,71200.0,8.6932,8.7076,8.6932,8.7004,71200.0
2013-12-16 13:35:00,12.1,12.1,12.08,12.1,104000.0,8.7004,8.7004,8.686,8.7004,104000.0
2013-12-16 13:40:00,12.1,12.12,12.09,12.11,72000.0,8.7004,8.7148,8.6932,8.7076,72000.0
2013-12-16 13:45:00,12.11,12.13,12.11,12.13,137600.0,8.7076,8.722,8.7076,8.722,137600.0
2013-12-16 13:50:00,12.13,12.13,12.1,12.1,127600.0,8.722,8.722,8.7004,8.7004,127600.0
2013-12-16 13:55:00,12.1,12.1,12.08,12.09,84400.0,8.7004,8.7004,8.686,8.6932,84400.0
2013-12-16 14:00:00,12.09,12.11,12.08,12.08,140400.0,8.6932,8.7076,8.686,8.686,140400.0
2013-12-16 14:05:00,12.08,12.08,12.06,12.07,87600.0,8.686,8.686,8.6716,8.6788,87600.0
2013-12-16 14:10:00,12.07,12.08,12.06,12.08,72800.0,8.6788,8.686,8.6716,8.686,72800.0
2013-12-16 14:15:00,12.07,12.08,12.07,12.07,85200.0,8.6788,8.686,8.6788,8.6788,85200.0
2013-12-16 14:20:00,12.07,12.08,12.07,12.08,158000.0,8.6788,8.686,8.6788,8.686,158000.0
2013-12-16 14:25:00,12.08,12.08,12.07,12.08,150400.0,8.686,8.686,8.6788,8.686,150400.0
2013-12-16 14:30:00,12.08,12.08,12.06,12.06,213200.0,8.686,8.686,8.6716,8.6716,213200.0
2013-12-16 14:35:00,12.06,12.08,12.06,12.06,81200.0,8.6716,8.686,8.6716,8.6716,81200.0
2013-12-16 14:40:00,12.06,12.08,12.06,12.07,77600.0,8.6716,8.686,8.6716,8.6788,77600.0
2013-12-16 14:45:00,12.06,12.08,12.06,12.06,129200.0,8.6716,8.686,8.6716,8.6716,129200.0
2013-12-16 14:50:00,12.06,12.07,12.06,12.07,85600.0,8.6716,8.6788,8.6716,8.6788,85600.0
2013-12-16 14:55:00,12.07,12.07,12.07,12.07,94000.0,8.6788,8.6788,8.6788,8.6788,94000.0
2013-12-16 15:00:00,12.07,12.08,12.06,12.07,131600.0,8.6788,8.686,8.6716,8.6788,131600.0
2013-12-16 15:05:00,12.07,12.08,12.06,12.06,155200.0,8.6788,8.686,8.6716,8.6716,155200.0
2013-12-16 15:10:00,12.07,12.07,12.06,12.06,146000.0,8.6788,8.6788,8.6716,8.6716,146000.0
2013-12-16 15:15:00,12.06,12.07,12.06,12.07,162800.0,8.6716,8.6788,8.6716,8.6788,162800.0
2013-12-16 15:20:00,12.07,12.08,12.06,12.07,157600.0,8.6788,8.686,8.6716,8.6788,157600.0
2013-12-16 15:25:00,12.07,12.07,12.06,12.06,153600.0,8.6788,8.6788,8.6716,8.6716,153600.0
2013-12-16 15:30:00,12.06,12.06,12.04,12.04,257200.0,8.6716,8.6716,8.6572,8.6572,257200.0
2013-12-16 15:35:00,12.04,12.05,12.04,12.05,260800.0,8.6572,8.6644,8.6572,8.6644,260800.0
2013-12-16 15:40:00,12.04,12.05,12.03,12.03,257600.0,8.6572,8.6644,8.6501,8.6501,257600.0
2013-12-16 15:45:00,12.03,12.05,12.02,12.04,486000.0,8.6501,8.6644,8.6429,8.6572,486000.0
2013-12-16 15:50:00,12.04,12.05,12.03,12.05,494000.0,8.6572,8.6644,8.6501,8.6644,494000.0
2013-12-16 15:55:00,12.05,12.05,12.03,12.03,810000.0,8.6644,8.6644,8.6501,8.6501,810000.0
2013-12-17 09:30:00,12.05,12.07,11.95,11.98,250800.0,8.6644,8.6788,8.5925,8.6141,250800.0
2013-12-17 09:35:00,11.98,11.99,11.97,11.97,84000.0,8.6141,8.6213,8.6069,8.6069,84000.0
2013-12-17 09:40:00,11.98,12.02,11.97,12.02,83200.0,8.6141,8.6429,8.6069,8.6429,83200.0
2013-12-17 09:45:00,12.02,12.03,12.0,12.01,78800.0,8.6429,8.6501,8.6285,8.6357,78800.0
2013-12-17 09:50:00,12.01,12.01,11.98,12.0,95200.0,8.6357,8.6357,8.6141,8.6285,95200.0
2013-12-17 09:55:00,12.0,12.05,12.0,12.05,56800.0,8.6285,8.6644,8.6285,8.6644,56800.0
2013-12-17 10:00:00,12.05,12.08,12.04,12.06,163600.0,8.6644,8.686,8.6572,8.6716,163600.0
2013-12-17 10:05:00,12.06,12.08,12.06,12.08,77200.0,8.6716,8.686,8.6716,8.686,77200.0
2013-12-17 10:10:00,12.08,12.1,12.06,12.09,101600.0,8.686,8.7004,8.6716,8.6932,101600.0
2013-12-17 10:15:00,12.1,12.11,12.09,12.1,230400.0,8.7004,8.7076,8.6932,8.7004,230400.0
2013-12-17 10:20:00,12.1,12.11,12.1,12.1,52000.0,8.7004,8.7076,8.7004,8.7004,52000.0
2013-12-17 10:25:00,12.1,12.12,12.1,12.12,107200.0,8.7004,8.7148,8.7004,8.7148,107200.0
2013-12-17 10:30:00,12.12,12.12,12.1,12.12,244000.0,8.7148,8.7148,8.7004,8.7148,244000.0
2013-12-17 10:35:00,12.12,12.15,12.12,12.15,214400.0,8.7148,8.7363,8.7148,8.7363,214400.0
2013-12-17 10:40:00,12.14,12.16,12.14,12.16,234000.0,8.7292,8.7435,8.7292,8.7435,234000.0
2013-12-17 10:45:00,12.16,12.18,12.13,12.14,266400.0,8.7435,8.7579,8.722,8.7292,266400.0
2013-12-17 10:50:00,12.14,12.14,12.1,12.13,156000.0,8.7292,8.7292,8.7004,8.722,156000.0
2013-12-17 10:55:00,12.13,12.14,12.12,12.12,121600.0,8.722,8.7292,8.7148,8.7148,121600.0
2013-12-17 11:00:00,12.12,12.12,12.09,12.09,138000.0,8.7148,8.7148,8.6932,8.6932,138000.0
2013-12-17 11:05:00,12.09,12.1,12.09,12.09,71200.0,8.6932,8.7004,8.6932,8.6932,71200.0
2013-12-17 11:10:00,12.08,12.1,12.08,12.1,86000.0,8.686,8.7004,8.686,8.7004,86000.0
2013-12-17 11:15:00,12.1,12.1,12.09,12.09,79600.0,8.7004,8.7004,8.6932,8.6932,79600.0
2013-12-17 11:20:00,12.09,12.1,12.05,12.05,118400.0,8.6932,8.7004,8.6644,8.6644,118400.0
2013-12-17 11:25:00,12.06,12.06,12.0,12.01,182400.0,8.6716,8.6716,8.6285,8.6357,182400.0
2013-12-17 11:30:00,12.02,12.05,12.01,12.04,86800.0,8.6429,8.6644,8.6357,8.6572,86800.0
2013-12-17 11:35:00,12.04,12.07,12.04,12.07,52800.0,8.6572,8.6788,8.6572,8.6788,52800.0
2013-12-17 11:40:00,12.07,12.07,12.04,12.06,66800.0,8.6788,8.6788,8.6572,8.6716,66800.0
2013-12-17 11:45:00,12.05,12.09,12.05,12.09,92000.0,8.6644,8.6932,8.6644,8.6932,92000.0
2013-12-17 11:50:00,12.09,12.1,12.06,12.08,68000.0,8.6932,8.7004,8.6716,8.686,68000.0
2013-12-17 11:55:00,12.09,12.09,12.05,12.05,58400.0,8.6932,8.6932,8.6644,8.6644,58400.0
2013-12-17 12:00:00,12.05,12.06,12.05,12.06,53600.0,8.6644,8.6716,8.6644,8.6716,53600.0
2013-12-17 12:05:00,12.06,12.06,12.05,12.06,113200.0,8.6716,8.6716,8.6644,8.6716,113200.0
2013-12-17 12:10:00,12.06,12.07,12.06,12.06,50800.0,8.6716,8.6788,8.6716,8.6716,50800.0
2013-12-17 12:15:00,12.06,12.08,12.06,12.07,54800.0,8.6716,8.686,8.6716,8.6788,54800.0
2013-12-17 12:20:00,12.07,12.1,12.07,12.1,110800.0,8.6788,8.7004,8.6788,8.7004,110800.0
2013-12-17 12:25:00,12.1,12.11,12.1,12.1,99200.0,8.7004,8.7076,8.7004,8.7004,99200.0
2013-12-17 12:30:00,12.11,12.12,12.11,12.12,128400.0,8.7076,8.7148,8.7076,8.7148,128400.0
2013-12-17 12:35:00,12.12,12.13,12.12,12.13,88800.0,8.7148,8.722,8.7148,8.722,88800.0
2013-12-17 12:40:00,12.13,12.14,12.13,12.14,106800.0,8.722,8.7292,8.722,8.7292,106800.0
2013-12-17 12:45:00,12.15,12.15,12.13,12.14,84800.0,8.7363,8.7363,8.722,8.7292,84800.0
2013-12-17 12:50:00,12.14,12.16,12.14,12.15,70800.0,8.7292,8.7435,8.7292,8.7363,70800.0
2013-12-17 12:55:00,12.15,12.17,12.15,12.17,92000.0,8.7363,8.7507,8.7363,8.7507,92000.0
2013-12-17 13:00:00,12.16,12.22,12.16,12.22,654400.0,8.7435,8.7867,8.7435,8.7867,654400.0
2013-12-17 13:05:00,12.22,12.24,12.2,12.2,294400.0,8.7867,8.8011,8.7723,8.7723,294400.0
2013-12-17 13:10:00,12.2,12.21,12.18,12.21,138000.0,8.7723,8.7795,8.7579,8.7795,138000.0
2013-12-17 13:15:00,12.2,12.22,12.19,12.22,86800.0,8.7723,8.7867,8.7651,8.7867,86800.0
2013-12-17 13:20:00,12.22,12.23,12.2,12.2,88400.0,8.7867,8.7939,8.7723,8.7723,88400.0
2013-12-17 13:25:00,12.2,12.21,12.19,12.2,115200.0,8.7723,8.7795,8.7651,8.7723,115200.0
2013-12-17 13:30:00,12.2,12.2,12.17,12.18,123200.0,8.7723,8.7723,8.7507,8.7579,123200.0
2013-12-17 13:35:00,12.18,12.19,12.17,12.18,123600.0,8.7579,8.7651,8.7507,8.7579,123600.0
2013-12-17 13:40:00,12.18,12.2,12.17,12.2,147600.0,8.7579,8.7723,8.7507,8.7723,147600.0
2013-12-17 13:45:00,12.2,12.21,12.18,12.19,116000.0,8.7723,8.7795,8.7579,8.7651,116000.0
2013-12-17 13:50:00,12.19,12.2,12.18,12.19,48000.0,8.7651,8.7723,8.7579,8.7651,48000.0
2013-12-17 13:55:00,12.18,12.21,12.18,12.2,146400.0,8.7579,8.7795,8.7579,8.7723,146400.0
2013-12-17 14:00:00,12.21,12.21,12.19,12.19,123200.0,8.7795,8.7795,8.7651,8.7651,123200.0
2013-12-17 14:05:00,12.19,12.19,12.16,12.18,280400.0,8.7651,8.7651,8.7435,8.7579,280400.0
2013-12-17 14:10:00,12.18,12.2,12.18,12.19,140000.0,8.7579,8.7723,8.7579,8.7651,140000.0
2013-12-17 14:15:00,12.19,12.2,12.19,12.19,81200.0,8.7651,8.7723,8.7651,8.7651,81200.0
2013-12-17 14:20:00,12.19,12.21,12.19,12.21,112400.0,8.7651,8.7795,8.7651,8.7795,112400.0
2013-12-17 14:25:00,12.21,12.21,12.19,12.2,149600.0,8.7795,8.7795,8.7651,8.7723,149600.0
2013-12-17 14:30:00,12.2,12.21,12.2,12.2,218000.0,8.7723,8.7795,8.7723,8.7723,218000.0
2013-12-17 14:35:00,12.2,12.21,12.2,12.21,226000.0,8.7723,8.7795,8.7723,8.7795,226000.0
2013-12-17 14:40:00,12.21,12.22,12.2,12.22,143200.0,8.7795,8.7867,8.7723,8.7867,143200.0
2013-12-17 14:45:00,12.22,12.23,12.22,12.22,158000.0,8.7867,8.7939,8.7867,8.7867,158000.0
2013-12-17 14:50:00,12.22,12.22,12.2,12.21,120400.0,8.7867,8.7867,8.7723,8.7795,120400.0
2013-12-17 14:55:00,12.2,12.22,12.2,12.21,117200.0,8.7723,8.7867,8.7723,8.7795,117200.0
2013-12-17 15:00:00,12.21,12.22,12.21,12.21,124400.0,8.7795,8.7867,8.7795,8.7795,124400.0
2013-12-17 15:05:00,12.2,12.22,12.2,12.22,178400.0,8.7723,8.7867,8.7723,8.7867,178400.0
2013-12-17 15:10:00,12.22,12.23,12.21,12.23,141600.0,8.7867,8.7939,8.7795,8.7939,141600.0
2013-12-17 15:15:00,12.23,12.25,12.23,12.24,181200.0,8.7939,8.8082,8.7939,8.8011,181200.0
2013-12-17 15:20:00,12.24,12.25,12.24,12.24,148800.0,8.8011,8.8082,8.8011,8.8011,148800.0
2013-12-17 15:25:00,12.24,12.26,12.24,12.26,298800.0,8.8011,8.8154,8.8011,8.8154,298800.0
2013-12-17 15:30:00,12.26,12.29,12.26,12.26,282400.0,8.8154,8.837,8.8154,8.8154,282400.0
2013-12-17 15:35:00,12.26,12.26,12.25,12.26,226400.0,8.8154,8.8154,8.8082,8.8154,226400.0
2013-12-17 15:40:00,12.26,12.26,12.08,12.25,191200.0,8.8154,8.8154,8.686,8.8082,191200.0
2013-12-17 15:45:00,12.25,12.27,12.25,12.26,423200.0,8.8082,8.8226,8.8082,8.8154,423200.0
2013-12-17 15:50:00,12.26,12.27,12.26,12.27,373600.0,8.8154,8.8226,8.8154,8.8226,373600.0
2013-12-17 15:55:00,12.27,12.27,12.24,12.25,523600.0,8.8226,8.8226,8.8011,8.8082,523600.0
2013-12-18 09:30:00,12.25,12.34,12.25,12.31,174800.0,8.8082,8.873,8.8082,8.8514,174800.0
2013-12-18 09:35:00,12.31,12.39,12.31,12.39,158400.0,8.8514,8.9089,8.8514,8.9089,158400.0
2013-12-18 09:40:00,12.39,12.44,12.38,12.4,233200.0,8.9089,8.9449,8.9017,8.9161,233200.0
2013-12-18 09:45:00,12.4,12.41,12.35,12.36,241600.0,8.9161,8.9233,8.8802,8.8873,241600.0
2013-12-18 09:50:00,12.37,12.37,12.25,12.27,178400.0,8.8945,8.8945,8.8082,8.8226,178400.0
2013-12-18 09:55:00,12.26,12.29,12.25,12.29,158800.0,8.8154,8.837,8.8082,8.837,158800.0
2013-12-18 10:00:00,12.29,12.31,12.26,12.3,105600.0,8.837,8.8514,8.8154,8.8442,105600.0
2013-12-18 10:05:00,12.3,12.31,12.28,12.28,68400.0,8.8442,8.8514,8.8298,8.8298,68400.0
2013-12-18 10:10:00,12.28,12.3,12.27,12.3,97600.0,8.8298,8.8442,8.8226,8.8442,97600.0
2013-12-18 10:15:00,12.3,12.31,12.29,12.31,84400.0,8.8442,8.8514,8.837,8.8514,84400.0
2013-12-18 10:20:00,12.3,12.3,12.29,12.29,105200.0,8.8442,8.8442,8.837,8.837,105200.0
2013-12-18 10:25:00,12.29,12.31,12.29,12.3,71600.0,8.837,8.8514,8.837,8.8442,71600.0
2013-12-18 10:30:00,12.3,12.31,12.28,12.29,189600.0,8.8442,8.8514,8.8298,8.837,189600.0
2013-12-18 10:35:00,12.28,12.29,12.28,12.29,81200.0,8.8298,8.837,8.8298,8.837,81200.0
2013-12-18 10:40:00,12.29,12.29,12.24,12.24,147200.0,8.837,8.837,8.8011,8.8011,147200.0
2013-12-18 10:45:00,12.24,12.24,12.2,12.23,101600.0,8.8011,8.8011,8.7723,8.7939,101600.0
2013-12-18 10:50:00,12.24,12.24,12.21,12.22,64400.0,8.8011,8.8011,8.7795,8.7867,64400.0
2013-12-18 10:55:00,12.22,12.25,12.22,12.24,68800.0,8.7867,8.8082,8.7867,8.8011,68800.0
2013-12-18 11:00:00,12.24,12.25,12.23,12.23,120800.0,8.8011,8.8082,8.7939,8.7939,120800.0
2013-12-18 11:05:00,12.23,12.24,12.23,12.24,114400.0,8.7939,8.8011,8.7939,8.8011,114400.0
2013-12-18 11:10:00,12.24,12.27,12.23,12.26,72800.0,8.8011,8.8226,8.7939,8.8154,72800.0
2013-12-18 11:15:00,12.27,12.28,12.26,12.27,67600.0,8.8226,8.8298,8.8154,8.8226,67600.0
2013-12-18 11:20:00,12.27,12.27,12.26,12.27,80400.0,8.8226,8.8226,8.8154,8.8226,80400.0
2013-12-18 11:25:00,12.26,12.26,12.25,12.26,37200.0,8.8154,8.8154,8.8082,8.8154,37200.0
2013-12-18 11:30:00,12.25,12.27,12.24,12.25,91600.0,8.8082,8.8226,8.8011,8.8082,91600.0
2013-12-18 11:35:00,12.25,12.26,12.24,12.26,95200.0,8.8082,8.8154,8.8011,8.8154,95200.0
2013-12-18 11:40:00,12.25,12.25,12.24,12.25,106400.0,8.8082,8.8082,8.8011,8.8082,106400.0
2013-12-18 11:45:00,12.25,12.25,12.22,12.23,68400.0,8.8082,8.8082,8.7867,8.7939,68400.0
2013-12-18 11:50:00,12.23,12.24,12.22,12.22,58400.0,8.7939,8.8011,8.7867,8.7867,58400.0
2013-12-18 11:55:00,12.22,12.22,12.2,12.22,63600.0,8.7867,8.7867,8.7723,8.7867,63600.0
2013-12-18 12:00:00,12.22,12.23,12.21,12.23,58000.0,8.7867,8.7939,8.7795,8.7939,58000.0
2013-12-18 12:05:00,12.23,12.25,12.22,12.24,83200.0,8.7939,8.8082,8.7867,8.8011,83200.0
2013-12-18 12:10:00,12.23,12.24,12.22,12.23,59200.0,8.7939,8.8011,8.7867,8.7939,59200.0
2013-12-18 12:15:00,12.23,12.23,12.22,12.22,48400.0,8.7939,8.7939,8.7867,8.7867,48400.0
2013-12-18 12:20:00,12.22,12.25,12.21,12.25,54400.0,8.7867,8.8082,8.7795,8.8082,54400.0
2013-12-18 12:25:00,12.25,12.26,12.25,12.26,21600.0,8.8082,8.8154,8.8082,8.8154,21600.0
2013-12-18 12:30:00,12.25,12.27,12.24,12.24,68800.0,8.8082,8.8226,8.8011,8.8011,68800.0
2013-12-18 12:35:00,12.24,12.24,12.23,12.24,54400.0,8.8011,8.8011,8.7939,8.8011,54400.0
2013-12-18 12:40:00,12.24,12.26,12.24,12.25,77600.0,8.8011,8.8154,8.8011,8.8082,77600.0
2013-12-18 12:45:00,12.26,12.27,12.25,12.26,100400.0,8.8154,8.8226,8.8082,8.8154,100400.0
2013-12-18 12:50:00,12.26,12.28,12.26,12.28,68000.0,8.8154,8.8298,8.8154,8.8298,68000.0
2013-12-18 12:55:00,12.28,12.28,12.27,12.27,81200.0,8.8298,8.8298,8.8226,8.8226,81200.0
2013-12-18 13:00:00,12.27,12.28,12.27,12.28,130800.0,8.8226,8.8298,8.8226,8.8298,130800.0
2013-12-18 13:05:00,12.28,12.28,12.27,12.27,55200.0,8.8298,8.8298,8.8226,8.8226,55200.0
2013-12-18 13:10:00,12.27,12.27,12.26,12.26,128800.0,8.8226,8.8226,8.8154,8.8154,128800.0
2013-12-18 13:15:00,12.26,12.28,12.26,12.27,75200.0,8.8154,8.8298,8.8154,8.8226,75200.0
2013-12-18 13:20:00,12.27,12.29,12.26,12.28,74000.0,8.8226,8.837,8.8154,8.8298,74000.0
2013-12-18 13:25:00,12.29,12.31,12.28,12.3,69200.0,8.837,8.8514,8.8298,8.8442,69200.0
2013-12-18 13:30:00,12.3,12.31,12.29,12.29,67600.0,8.8442,8.8514,8.837,8.837,67600.0
2013-12-18 13:35:00,12.29,12.29,12.28,12.29,42800.0,8.837,8.837,8.8298,8.837,42800.0
2013-12-18 13:40:00,12.29,12.31,12.29,12.3,58400.0,8.837,8.8514,8.837,8.8442,58400.0
2013-12-18 13:45:00,12.3,12.3,12.28,12.28,46400.0,8.8442,8.8442,8.8298,8.8298,46400.0
2013-12-18 13:50:00,12.28,12.28,12.25,12.25,176000.0,8.8298,8.8298,8.8082,8.8082,176000.0
2013-12-18 13:55:00,12.26,12.3,12.15,12.23,326400.0,8.8154,8.8442,8.7363,8.7939,326400.0
2013-12-18 14:00:00,12.22,12.36,12.13,12.35,634400.0,8.7867,8.8873,8.722,8.8802,634400.0
2013-12-18 14:05:00,12.34,12.44,12.34,12.4,255600.0,8.873,8.9449,8.873,8.9161,255600.0
2013-12-18 14:10:00,12.41,12.44,12.38,12.39,212000.0,8.9233,8.9449,8.9017,8.9089,212000.0
2013-12-18 14:15:00,12.37,12.41,12.37,12.41,131600.0,8.8945,8.9233,8.8945,8.9233,131600.0
2013-12-18 14:20:00,12.41,12.43,12.4,12.43,109600.0,8.9233,8.9377,8.9161,8.9377,109600.0
2013-12-18 14:25:00,12.43,12.44,12.39,12.42,138400.0,8.9377,8.9449,8.9089,8.9305,138400.0
2013-12-18 14:30:00,12.43,12.44,12.38,12.44,465200.0,8.9377,8.9449,8.9017,8.9449,465200.0
2013-12-18 14:35:00,12.44,12.49,12.43,12.48,275600.0,8.9449,8.9808,8.9377,8.9736,275600.0
2013-12-18 14:40:00,12.48,12.49,12.46,12.49,253600.0,8.9736,8.9808,8.9592,8.9808,253600.0
2013-12-18 14:45:00,12.49,12.49,12.45,12.46,150400.0,8.9808,8.9808,8.9521,8.9592,150400.0
2013-12-18 14:50:00,12.46,12.47,12.45,12.47,131600.0,8.9592,8.9664,8.9521,8.9664,131600.0
2013-12-18 14:55:00,12.47,12.49,12.46,12.48,152800.0,8.9664,8.9808,8.9592,8.9736,152800.0
2013-12-18 15:00:00,12.48,12.48,12.46,12.46,164400.0,8.9736,8.9736,8.9592,8.9592,164400.0
2013-12-18 15:05:00,12.46,12.48,12.46,12.47,146800.0,8.9592,8.9736,8.9592,8.9664,146800.0
2013-12-18 15:10:00,12.47,12.51,12.47,12.5,262400.0,8.9664,8.9952,8.9664,8.988,262400.0
2013-12-18 15:15:00,12.5,12.53,12.49,12.53,219200.0,8.988,9.0096,8.9808,9.0096,219200.0
2013-12-18 15:20:00,12.53,12.54,12.52,12.52,245600.0,9.0096,9.0168,9.0024,9.0024,245600.0
2013-12-18 15:25:00,12.52,12.52,12.48,12.49,268800.0,9.0024,9.0024,8.9736,8.9808,268800.0
2013-12-18 15:30:00,12.49,12.51,12.49,12.49,237200.0,8.9808,8.9952,8.9808,8.9808,237200.0
2013-12-18 15:35:00,12.49,12.52,12.49,12.52,316400.0,8.9808,9.0024,8.9808,9.0024,316400.0
2013-12-18 15:40:00,12.52,12.53,12.52,12.53,298800.0,9.0024,9.0096,9.0024,9.0096,298800.0
2013-12-18 15:45:00,12.53,12.53,12.47,12.47,540400.0,9.0096,9.0096,8.9664,8.9664,540400.0
2013-12-18 15:50:00,12.47,12.48,12.46,12.46,385600.0,8.9664,8.9736,8.9592,8.9592,385600.0
2013-12-18 15:55:00,12.46,12.48,12.44,12.48,832800.0,8.9592,8.9736,8.9449,8.9736,832800.0
2013-12-19 09:30:00,12.42,12.47,12.32,12.47,272800.0,8.9305,8.9664,8.8586,8.9664,272800.0
2013-12-19 09:35:00,12.47,12.47,12.43,12.43,125600.0,8.9664,8.9664,8.9377,8.9377,125600.0
2013-12-19 09:40:00,12.43,12.46,12.38,12.45,161200.0,8.9377,8.9592,8.9017,8.9521,161200.0
2013-12-19 09:45:00,12.45,12.46,12.42,12.42,130400.0,8.9521,8.9592,8.9305,8.9305,130400.0
2013-12-19 09:50:00,12.42,12.44,12.41,12.43,100000.0,8.9305,8.9449,8.9233,8.9377,100000.0
2013-12-19 09:55:00,12.43,12.44,12.42,12.43,104400.0,8.9377,8.9449,8.9305,8.9377,104400.0
2013-12-19 10:00:00,12.43,12.43,12.38,12.39,184800.0,8.9377,8.9377,8.9017,8.9089,184800.0
2013-12-19 10:05:00,12.38,12.39,12.36,12.37,80800.0,8.9017,8.9089,8.8873,8.8945,80800.0
2013-12-19 10:10:00,12.37,12.37,12.31,12.32,127600.0,8.8945,8.8945,8.8514,8.8586,127600.0
2013-12-19 10:15:00,12.32,12.38,12.32,12.34,125200.0,8.8586,8.9017,8.8586,8.873,125200.0
2013-12-19 10:20:00,12.33,12.35,12.33,12.35,105200.0,8.8658,8.8802,8.8658,8.8802,105200.0
2013-12-19 10:25:00,12.35,12.38,12.33,12.38,65200.0,8.8802,8.9017,8.8658,8.9017,65200.0
2013-12-19 10:30:00,12.38,12.4,12.37,12.38,123200.0,8.9017,8.9161,8.8945,8.9017,123200.0
2013-12-19 10:35:00,12.38,12.38,12.35,12.36,86400.0,8.9017,8.9017,8.8802,8.8873,86400.0
2013-12-19 10:40:00,12.36,12.37,12.35,12.36,180400.0,8.8873,8.8945,8.8802,8.8873,180400.0
2013-12-19 10:45:00,12.35,12.4,12.35,12.4,245600.0,8.8802,8.9161,8.8802,8.9161,245600.0
2013-12-19 10:50:00,12.4,12.42,12.38,12.39,96400.0,8.9161,8.9305,8.9017,8.9089,96400.0
2013-12-19 10:55:00,12.39,12.39,12.36,12.39,88000.0,8.9089,8.9089,8.8873,8.9089,88000.0
2013-12-19 11:00:00,12.39,12.42,12.39,12.42,120400.0,8.9089,8.9305,8.9089,8.9305,120400.0
2013-12-19 11:05:00,12.42,12.43,12.41,12.43,110800.0,8.9305,8.9377,8.9233,8.9377,110800.0
2013-12-19 11:10:00,12.43,12.45,12.42,12.45,108400.0,8.9377,8.9521,8.9305,8.9521,108400.0
2013-12-19 11:15:00,12.45,12.49,12.45,12.48,238800.0,8.9521,8.9808,8.9521,8.9736,238800.0
2013-12-19 11:20:00,12.48,12.5,12.48,12.49,287600.0,8.9736,8.988,8.9736,8.9808,287600.0
2013-12-19 11:25:00,12.49,12.51,12.49,12.5,115200.0,8.9808,8.9952,8.9808,8.988,115200.0
2013-12-19 11:30:00,12.5,12.52,12.49,12.52,181200.0,8.988,9.0024,8.9808,9.0024,181200.0
2013-12-19 11:35:00,12.52,12.53,12.52,12.53,144800.0,9.0024,9.0096,9.0024,9.0096,144800.0
2013-12-19 11:40:00,12.53,12.54,12.51,12.53,124400.0,9.0096,9.0168,8.9952,9.0096,124400.0
2013-12-19 11:45:00,12.53,12.56,12.53,12.56,175600.0,9.0096,9.0312,9.0096,9.0312,175600.0
2013-12-19 11:50:00,12.56,12.58,12.55,12.57,237600.0,9.0312,9.0455,9.024,9.0383,237600.0
2013-12-19 11:55:00,12.57,12.62,12.57,12.6,308800.0,9.0383,9.0743,9.0383,9.0599,308800.0
2013-12-19 12:00:00,12.6,12.6,12.53,12.53,210400.0,9.0599,9.0599,9.0096,9.0096,210400.0
2013-12-19 12:05:00,12.54,12.55,12.53,12.54,56400.0,9.0168,9.024,9.0096,9.0168,56400.0
2013-12-19 12:10:00,12.54,12.56,12.53,12.54,81200.0,9.0168,9.0312,9.0096,9.0168,81200.0
2013-12-19 12:15:00,12.54,12.57,12.54,12.57,64000.0,9.0168,9.0383,9.0168,9.0383,64000.0
2013-12-19 12:20:00,12.57,12.58,12.56,12.58,77200.0,9.0383,9.0455,9.0312,9.0455,77200.0
2013-12-19 12:25:00,12.58,12.58,12.56,12.56,51200.0,9.0455,9.0455,9.0312,9.0312,51200.0
2013-12-19 12:30:00,12.56,12.58,12.56,12.58,80400.0,9.0312,9.0455,9.0312,9.0455,80400.0
2013-12-19 12:35:00,12.57,12.58,12.57,12.58,89200.0,9.0383,9.0455,9.0383,9.0455,89200.0
2013-12-19 12:40:00,12.58,12.59,12.55,12.56,96000.0,9.0455,9.0527,9.024,9.0312,96000.0
2013-12-19 12:45:00,12.56,12.56,12.55,12.55,100400.0,9.0312,9.0312,9.024,9.024,100400.0
2013-12-19 12:50:00,12.55,12.56,12.55,12.56,79600.0,9.024,9.0312,9.024,9.0312,79600.0
2013-12-19 12:55:00,12.56,12.56,12.56,12.56,53600.0,9.0312,9.0312,9.0312,9.0312,53600.0
2013-12-19 13:00:00,12.56,12.56,12.54,12.54,83600.0,9.0312,9.0312,9.0168,9.0168,83600.0
2013-12-19 13:05:00,12.54,12.55,12.54,12.55,80400.0,9.0168,9.024,9.0168,9.024,80400.0
2013-12-19 13:10:00,12.55,12.56,12.54,12.54,87200.0,9.024,9.0312,9.0168,9.0168,87200.0
2013-12-19 13:15:00,12.54,12.55,12.54,12.55,70800.0,9.0168,9.024,9.0168,9.024,70800.0
2013-12-19 13:20:00,12.55,12.55,12.53,12.53,87200.0,9.024,9.024,9.0096,9.0096,87200.0
2013-12-19 13:25:00,12.53,12.53,12.51,12.51,95600.0,9.0096,9.0096,8.9952,8.9952,95600.0
2013-12-19 13:30:00,12.51,12.51,12.49,12.49,114800.0,8.9952,8.9952,8.9808,8.9808,114800.0
2013-12-19 13:35:00,12.49,12.5,12.48,12.5,108800.0,8.9808,8.988,8.9736,8.988,108800.0
2013-12-19 13:40:00,12.5,12.53,12.5,12.53,82000.0,8.988,9.0096,8.988,9.0096,82000.0
2013-12-19 13:45:00,12.52,12.54,12.51,12.51,95600.0,9.0024,9.0168,8.9952,8.9952,95600.0
2013-12-19 13:50:00,12.51,12.51,12.49,12.49,82400.0,8.9952,8.9952,8.9808,8.9808,82400.0
2013-12-19 13:55:00,12.49,12.49,12.48,12.49,80800.0,8.9808,8.9808,8.9736,8.9808,80800.0
2013-12-19 14:00:00,12.49,12.5,12.49,12.49,87600.0,8.9808,8.988,8.9808,8.9808,87600.0
2013-12-19 14:05:00,12.49,12.49,12.48,12.49,81200.0,8.9808,8.9808,8.9736,8.9808,81200.0
2013-12-19 14:10:00,12.49,12.5,12.49,12.5,59600.0,8.9808,8.988,8.9808,8.988,59600.0
2013-12-19 14:15:00,12.5,12.51,12.49,12.51,110400.0,8.988,8.9952,8.9808,8.9952,110400.0
2013-12-19 14:20:00,12.51,12.51,12.49,12.49,120800.0,8.9952,8.9952,8.9808,8.9808,120800.0
2013-12-19 14:25:00,12.49,12.51,12.49,12.5,87200.0,8.9808,8.9952,8.9808,8.988,87200.0
2013-12-19 14:30:00,12.5,12.5,12.49,12.5,119600.0,8.988,8.988,8.9808,8.988,119600.0
2013-12-19 14:35:00,12.5,12.5,12.49,12.5,45600.0,8.988,8.988,8.9808,8.988,45600.0
2013-12-19 14:40:00,12.5,12.51,12.5,12.51,85200.0,8.988,8.9952,8.988,8.9952,85200.0
2013-12-19 14:45:00,12.51,12.52,12.49,12.49,86000.0,8.9952,9.0024,8.9808,8.9808,86000.0
2013-12-19 14:50:00,12.49,12.49,12.47,12.48,96400.0,8.9808,8.9808,8.9664,8.9736,96400.0
2013-12-19 14:55:00,12.48,12.48,12.46,12.47,155200.0,8.9736,8.9736,8.9592,8.9664,155200.0
2013-12-19 15:00:00,12.47,12.48,12.47,12.48,88400.0,8.9664,8.9736,8.9664,8.9736,88400.0
2013-12-19 15:05:00,12.48,12.48,12.46,12.47,120000.0,8.9736,8.9736,8.9592,8.9664,120000.0
2013-12-19 15:10:00,12.47,12.47,12.46,12.47,119200.0,8.9664,8.9664,8.9592,8.9664,119200.0
2013-12-19 15:15:00,12.47,12.47,12.47,12.47,134400.0,8.9664,8.9664,8.9664,8.9664,134400.0
2013-12-19 15:20:00,12.47,12.48,12.47,12.47,94400.0,8.9664,8.9736,8.9664,8.9664,94400.0
2013-12-19 15:25:00,12.47,12.47,12.46,12.46,123200.0,8.9664,8.9664,8.9592,8.9592,123200.0
2013-12-19 15:30:00,12.46,12.47,12.46,12.46,120800.0,8.9592,8.9664,8.9592,8.9592,120800.0
2013-12-19 15:35:00,12.46,12.47,12.46,12.47,117600.0,8.9592,8.9664,8.9592,8.9664,117600.0
2013-12-19 15:40:00,12.47,12.47,12.46,12.46,182400.0,8.9664,8.9664,8.9592,8.9592,182400.0
2013-12-19 15:45:00,12.46,12.47,12.46,12.46,244800.0,8.9592,8.9664,8.9592,8.9592,244800.0
2013-12-19 15:50:00,12.47,12.47,12.46,12.46,188000.0,8.9664,8.9664,8.9592,8.9592,188000.0
2013-12-19 15:55:00,12.46,12.47,12.46,12.47,559600.0,8.9592,8.9664,8.9592,8.9664,559600.0
2013-12-20 09:30:00,12.48,12.54,12.48,12.49,559200.0,8.9736,9.0168,8.9736,8.9808,559200.0
2013-12-20 09:35:00,12.49,12.49,12.46,12.47,54800.0,8.9808,8.9808,8.9592,8.9664,54800.0
2013-12-20 09:40:00,12.46,12.52,12.46,12.51,98400.0,8.9592,9.0024,8.9592,8.9952,98400.0
2013-12-20 09:45:00,12.51,12.53,12.48,12.51,104800.0,8.9952,9.0096,8.9736,8.9952,104800.0
2013-12-20 09:50:00,12.52,12.52,12.45,12.46,95200.0,9.0024,9.0024,8.9521,8.9592,95200.0
2013-12-20 09:55:00,12.46,12.47,12.4,12.4,46000.0,8.9592,8.9664,8.9161,8.9161,46000.0
2013-12-20 10:00:00,12.4,12.44,12.39,12.4,150000.0,8.9161,8.9449,8.9089,8.9161,150000.0
2013-12-20 10:05:00,12.4,12.4,12.36,12.36,109600.0,8.9161,8.9161,8.8873,8.8873,109600.0
2013-12-20 10:10:00,12.36,12.38,12.34,12.35,117600.0,8.8873,8.9017,8.873,8.8802,117600.0
2013-12-20 10:15:00,12.35,12.41,12.35,12.41,117600.0,8.8802,8.9233,8.8802,8.9233,117600.0
2013-12-20 10:20:00,12.41,12.44,12.4,12.42,183600.0,8.9233,8.9449,8.9161,8.9305,183600.0
2013-12-20 10:25:00,12.43,12.44,12.37,12.38,223600.0,8.9377,8.9449,8.8945,8.9017,223600.0
2013-12-20 10:30:00,12.38,12.4,12.37,12.38,180800.0,8.9017,8.9161,8.8945,8.9017,180800.0
2013-12-20 10:35:00,12.38,12.4,12.38,12.4,48400.0,8.9017,8.9161,8.9017,8.9161,48400.0
2013-12-20 10:40:00,12.4,12.4,12.39,12.4,50000.0,8.9161,8.9161,8.9089,8.9161,50000.0
2013-12-20 10:45:00,12.4,12.41,12.39,12.41,114000.0,8.9161,8.9233,8.9089,8.9233,114000.0
2013-12-20 10:50:00,12.41,12.42,12.4,12.41,86000.0,8.9233,8.9305,8.9161,8.9233,86000.0
2013-12-20 10:55:00,12.41,12.42,12.39,12.4,69200.0,8.9233,8.9305,8.9089,8.9161,69200.0
2013-12-20 11:00:00,12.39,12.42,12.39,12.4,67200.0,8.9089,8.9305,8.9089,8.9161,67200.0
2013-12-20 11:05:00,12.4,12.44,12.4,12.44,73200.0,8.9161,8.9449,8.9161,8.9449,73200.0
2013-12-20 11:10:00,12.44,12.44,12.43,12.44,46000.0,8.9449,8.9449,8.9377,8.9449,46000.0
2013-12-20 11:15:00,12.44,12.46,12.43,12.45,78800.0,8.9449,8.9592,8.9377,8.9521,78800.0
2013-12-20 11:20:00,12.45,12.47,12.45,12.45,68400.0,8.9521,8.9664,8.9521,8.9521,68400.0
2013-12-20 11:25:00,12.46,12.46,12.45,12.45,92400.0,8.9592,8.9592,8.9521,8.9521,92400.0
2013-12-20 11:30:00,12.45,12.47,12.45,12.45,210800.0,8.9521,8.9664,8.9521,8.9521,210800.0
2013-12-20 11:35:00,12.46,12.46,12.44,12.44,63600.0,8.9592,8.9592,8.9449,8.9449,63600.0
2013-12-20 11:40:00,12.45,12.45,12.43,12.44,68000.0,8.9521,8.9521,8.9377,8.9449,68000.0
2013-12-20 11:45:00,12.44,12.45,12.44,12.45,46800.0,8.9449,8.9521,8.9449,8.9521,46800.0
2013-12-20 11:50:00,12.45,12.46,12.43,12.44,110000.0,8.9521,8.9592,8.9377,8.9449,110000.0
2013-12-20 11:55:00,12.44,12.45,12.43,12.45,43600.0,8.9449,8.9521,8.9377,8.9521,43600.0
2013-12-20 12:00:00,12.45,12.45,12.45,12.45,93600.0,8.9521,8.9521,8.9521,8.9521,93600.0
2013-12-20 12:05:00,12.45,12.45,12.43,12.43,49600.0,8.9521,8.9521,8.9377,8.9377,49600.0
2013-12-20 12:10:00,12.43,12.43,12.4,12.41,64000.0,8.9377,8.9377,8.9161,8.9233,64000.0
2013-12-20 12:15:00,12.41,12.43,12.41,12.42,49200.0,8.9233,8.9377,8.9233,8.9305,49200.0
2013-12-20 12:20:00,12.42,12.43,12.41,12.41,56400.0,8.9305,8.9377,8.9233,8.9233,56400.0
2013-12-20 12:25:00,12.41,12.42,12.4,12.41,88400.0,8.9233,8.9305,8.9161,8.9233,88400.0
2013-12-20 12:30:00,12.41,12.41,12.38,12.38,83600.0,8.9233,8.9233,8.9017,8.9017,83600.0
2013-12-20 12:35:00,12.38,12.4,12.38,12.39,82400.0,8.9017,8.9161,8.9017,8.9089,82400.0
2013-12-20 12:40:00,12.39,12.4,12.39,12.4,36400.0,8.9089,8.9161,8.9089,8.9161,36400.0
2013-12-20 12:45:00,12.4,12.4,12.38,12.39,119200.0,8.9161,8.9161,8.9017,8.9089,119200.0
2013-12-20 12:50:00,12.39,12.41,12.39,12.4,101600.0,8.9089,8.9233,8.9089,8.9161,101600.0
2013-12-20 12:55:00,12.41,12.41,12.4,12.4,53200.0,8.9233,8.9233,8.9161,8.9161,53200.0
2013-12-20 13:00:00,12.39,12.4,12.39,12.4,60400.0,8.9089,8.9161,8.9089,8.9161,60400.0
2013-12-20 13:05:00,12.39,12.4,12.38,12.39,108800.0,8.9089,8.9161,8.9017,8.9089,108800.0
2013-12-20 13:10:00,12.39,12.39,12.38,12.38,62800.0,8.9089,8.9089,8.9017,8.9017,62800.0
2013-12-20 13:15:00,12.38,12.38,12.38,12.38,46800.0,8.9017,8.9017,8.9017,8.9017,46800.0
2013-12-20 13:20:00,12.39,12.4,12.38,12.4,61600.0,8.9089,8.9161,8.9017,8.9161,61600.0
2013-12-20 13:25:00,12.4,12.4,12.38,12.39,92400.0,8.9161,8.9161,8.9017,8.9089,92400.0
2013-12-20 13:30:00,12.39,12.39,12.38,12.38,130000.0,8.9089,8.9089,8.9017,8.9017,130000.0
2013-12-20 13:35:00,12.38,12.38,12.37,12.37,120800.0,8.9017,8.9017,8.8945,8.8945,120800.0
2013-12-20 13:40:00,12.38,12.38,12.36,12.36,93600.0,8.9017,8.9017,8.8873,8.8873,93600.0
2013-12-20 13:45:00,12.36,12.37,12.36,12.37,93200.0,8.8873,8.8945,8.8873,8.8945,93200.0
2013-12-20 13:50:00,12.37,12.37,12.36,12.36,89600.0,8.8945,8.8945,8.8873,8.8873,89600.0
2013-12-20 13:55:00,12.37,12.37,12.36,12.37,93600.0,8.8945,8.8945,8.8873,8.8945,93600.0
2013-12-20 14:00:00,12.37,12.38,12.37,12.38,137600.0,8.8945,8.9017,8.8945,8.9017,137600.0
2013-12-20 14:05:00,12.38,12.38,12.38,12.38,86800.0,8.9017,8.9017,8.9017,8.9017,86800.0
2013-12-20 14:10:00,12.38,12.38,12.37,12.37,185200.0,8.9017,8.9017,8.8945,8.8945,185200.0
2013-12-20 14:15:00,12.37,12.38,12.36,12.37,120400.0,8.8945,8.9017,8.8873,8.8945,120400.0
2013-12-20 14:20:00,12.37,12.37,12.35,12.36,137600.0,8.8945,8.8945,8.8802,8.8873,137600.0
2013-12-20 14:25:00,12.36,12.36,12.35,12.36,138800.0,8.8873,8.8873,8.8802,8.8873,138800.0
2013-12-20 14:30:00,12.36,12.36,12.35,12.35,95200.0,8.8873,8.8873,8.8802,8.8802,95200.0
2013-12-20 14:35:00,12.35,12.37,12.35,12.36,151600.0,8.8802,8.8945,8.8802,8.8873,151600.0
2013-12-20 14:40:00,12.36,12.37,12.35,12.36,155600.0,8.8873,8.8945,8.8802,8.8873,155600.0
2013-12-20 14:45:00,12.36,12.36,12.35,12.36,108400.0,8.8873,8.8873,8.8802,8.8873,108400.0
2013-12-20 14:50:00,12.36,12.36,12.35,12.36,157600.0,8.8873,8.8873,8.8802,8.8873,157600.0
2013-12-20 14:55:00,12.36,12.36,12.33,12.35,170000.0,8.8873,8.8873,8.8658,8.8802,170000.0
2013-12-20 15:00:00,12.36,12.37,12.35,12.35,97200.0,8.8873,8.8945,8.8802,8.8802,97200.0
2013-12-20 15:05:00,12.35,12.35,12.34,12.34,112800.0,8.8802,8.8802,8.873,8.873,112800.0
2013-12-20 15:10:00,12.34,12.35,12.34,12.35,153200.0,8.873,8.8802,8.873,8.8802,153200.0
2013-12-20 15:15:00,12.35,12.35,12.34,12.35,132800.0,8.8802,8.8802,8.873,8.8802,132800.0
2013-12-20 15:20:00,12.35,12.35,12.34,12.35,111600.0,8.8802,8.8802,8.873,8.8802,111600.0
2013-12-20 15:25:00,12.35,12.35,12.33,12.34,212800.0,8.8802,8.8802,8.8658,8.873,212800.0
2013-12-20 15:30:00,12.34,12.34,12.33,12.33,190400.0,8.873,8.873,8.8658,8.8658,190400.0
2013-12-20 15:35:00,12.33,12.35,12.33,12.35,356800.0,8.8658,8.8802,8.8658,8.8802,356800.0
2013-12-20 15:40:00,12.34,12.36,12.34,12.34,491600.0,8.873,8.8873,8.873,8.873,491600.0
2013-12-20 15:45:00,12.34,12.34,12.33,12.33,490400.0,8.873,8.873,8.8658,8.8658,490400.0
2013-12-20 15:50:00,12.33,12.33,12.31,12.32,501200.0,8.8658,8.8658,8.8514,8.8586,501200.0
2013-12-20 15:55:00,12.32,12.34,12.29,12.31,801200.0,8.8586,8.873,8.837,8.8514,801200.0
2013-12-23 09:30:00,12.34,12.42,12.28,12.29,312000.0,8.873,8.9305,8.8298,8.837,312000.0
2013-12-23 09:35:00,12.28,12.31,12.28,12.3,153200.0,8.8298,8.8514,8.8298,8.8442,153200.0
2013-12-23 09:40:00,12.29,12.36,12.26,12.34,86000.0,8.837,8.8873,8.8154,8.873,86000.0
2013-12-23 09:45:00,12.36,12.41,12.36,12.36,164400.0,8.8873,8.9233,8.8873,8.8873,164400.0
2013-12-23 09:50:00,12.36,12.37,12.31,12.31,84800.0,8.8873,8.8945,8.8514,8.8514,84800.0
2013-12-23 09:55:00,12.31,12.35,12.31,12.34,56400.0,8.8514,8.8802,8.8514,8.873,56400.0
2013-12-23 10:00:00,12.34,12.35,12.33,12.33,100800.0,8.873,8.8802,8.8658,8.8658,100800.0
2013-12-23 10:05:00,12.33,12.34,12.33,12.34,65200.0,8.8658,8.873,8.8658,8.873,65200.0
2013-12-23 10:10:00,12.34,12.36,12.33,12.36,113200.0,8.873,8.8873,8.8658,8.8873,113200.0
2013-12-23 10:15:00,12.36,12.38,12.36,12.38,77200.0,8.8873,8.9017,8.8873,8.9017,77200.0
2013-12-23 10:20:00,12.38,12.39,12.37,12.38,97600.0,8.9017,8.9089,8.8945,8.9017,97600.0
2013-12-23 10:25:00,12.38,12.39,12.36,12.38,58000.0,8.9017,8.9089,8.8873,8.9017,58000.0
2013-12-23 10:30:00,12.38,12.4,12.37,12.4,64800.0,8.9017,8.9161,8.8945,8.9161,64800.0
2013-12-23 10:35:00,12.4,12.42,12.4,12.42,54400.0,8.9161,8.9305,8.9161,8.9305,54400.0
2013-12-23 10:40:00,12.42,12.44,12.4,12.42,122800.0,8.9305,8.9449,8.9161,8.9305,122800.0
2013-12-23 10:45:00,12.42,12.43,12.4,12.41,250400.0,8.9305,8.9377,8.9161,8.9233,250400.0
2013-12-23 10:50:00,12.42,12.42,12.38,12.38,198800.0,8.9305,8.9305,8.9017,8.9017,198800.0
2013-12-23 10:55:00,12.38,12.4,12.38,12.38,34400.0,8.9017,8.9161,8.9017,8.9017,34400.0
2013-12-23 11:00:00,12.38,12.4,12.37,12.39,152000.0,8.9017,8.9161,8.8945,8.9089,152000.0
2013-12-23 11:05:00,12.39,12.43,12.39,12.41,61600.0,8.9089,8.9377,8.9089,8.9233,61600.0
2013-12-23 11:10:00,12.41,12.44,12.41,12.44,96800.0,8.9233,8.9449,8.9233,8.9449,96800.0
2013-12-23 11:15:00,12.44,12.46,12.43,12.45,77200.0,8.9449,8.9592,8.9377,8.9521,77200.0
2013-12-23 11:20:00,12.44,12.46,12.44,12.44,92800.0,8.9449,8.9592,8.9449,8.9449,92800.0
2013-12-23 11:25:00,12.44,12.45,12.43,12.45,79600.0,8.9449,8.9521,8.9377,8.9521,79600.0
2013-12-23 11:30:00,12.45,12.45,12.43,12.43,34800.0,8.9521,8.9521,8.9377,8.9377,34800.0
2013-12-23 11:35:00,12.43,12.45,12.43,12.45,23600.0,8.9377,8.9521,8.9377,8.9521,23600.0
2013-12-23 11:40:00,12.45,12.49,12.45,12.49,154400.0,8.9521,8.9808,8.9521,8.9808,154400.0
2013-12-23 11:45:00,12.49,12.5,12.49,12.5,81600.0,8.9808,8.988,8.9808,8.988,81600.0
2013-12-23 11:50:00,12.5,12.51,12.49,12.49,54000.0,8.988,8.9952,8.9808,8.9808,54000.0
2013-12-23 11:55:00,12.49,12.49,12.49,12.49,74400.0,8.9808,8.9808,8.9808,8.9808,74400.0
2013-12-23 12:00:00,12.49,12.49,12.49,12.49,32000.0,8.9808,8.9808,8.9808,8.9808,32000.0
2013-12-23 12:05:00,12.49,12.49,12.47,12.48,46000.0,8.9808,8.9808,8.9664,8.9736,46000.0
2013-12-23 12:10:00,12.47,12.48,12.47,12.48,60800.0,8.9664,8.9736,8.9664,8.9736,60800.0
2013-12-23 12:15:00,12.48,12.49,12.47,12.47,28000.0,8.9736,8.9808,8.9664,8.9664,28000.0
2013-12-23 12:20:00,12.47,12.47,12.46,12.47,30800.0,8.9664,8.9664,8.9592,8.9664,30800.0
2013-12-23 12:25:00,12.47,12.47,12.45,12.45,33600.0,8.9664,8.9664,8.9521,8.9521,33600.0
2013-12-23 12:30:00,12.45,12.46,12.44,12.45,32400.0,8.9521,8.9592,8.9449,8.9521,32400.0
2013-12-23 12:35:00,12.45,12.46,12.45,12.45,49200.0,8.9521,8.9592,8.9521,8.9521,49200.0
2013-12-23 12:40:00,12.45,12.46,12.45,12.45,20800.0,8.9521,8.9592,8.9521,8.9521,20800.0
2013-12-23 12:45:00,12.45,12.45,12.44,12.45,19200.0,8.9521,8.9521,8.9449,8.9521,19200.0
2013-12-23 12:50:00,12.45,12.45,12.44,12.45,20000.0,8.9521,8.9521,8.9449,8.9521,20000.0
2013-12-23 12:55:00,12.45,12.45,12.44,12.45,24800.0,8.9521,8.9521,8.9449,8.9521,24800.0
2013-12-23 13:00:00,12.45,12.45,12.45,12.45,26800.0,8.9521,8.9521,8.9521,8.9521,26800.0
2013-12-23 13:05:00,12.45,12.47,12.45,12.46,67600.0,8.9521,8.9664,8.9521,8.9592,67600.0
2013-12-23 13:10:00,12.46,12.47,12.46,12.47,22000.0,8.9592,8.9664,8.9592,8.9664,22000.0
2013-12-23 13:15:00,12.48,12.48,12.47,12.47,39600.0,8.9736,8.9736,8.9664,8.9664,39600.0
2013-12-23 13:20:00,12.47,12.48,12.47,12.48,23600.0,8.9664,8.9736,8.9664,8.9736,23600.0
2013-12-23 13:25:00,12.47,12.49,12.47,12.48,64000.0,8.9664,8.9808,8.9664,8.9736,64000.0
2013-12-23 13:30:00,12.47,12.5,12.47,12.49,31200.0,8.9664,8.988,8.9664,8.9808,31200.0
2013-12-23 13:35:00,12.5,12.5,12.48,12.48,45200.0,8.988,8.988,8.9736,8.9736,45200.0
2013-12-23 13:40:00,12.48,12.48,12.47,12.48,29200.0,8.9736,8.9736,8.9664,8.9736,29200.0
2013-12-23 13:45:00,12.47,12.48,12.46,12.47,77200.0,8.9664,8.9736,8.9592,8.9664,77200.0
2013-12-23 13:50:00,12.46,12.47,12.45,12.45,46000.0,8.9592,8.9664,8.9521,8.9521,46000.0
2013-12-23 13:55:00,12.45,12.45,12.44,12.44,31200.0,8.9521,8.9521,8.9449,8.9449,31200.0
2013-12-23 14:00:00,12.45,12.47,12.44,12.47,44400.0,8.9521,8.9664,8.9449,8.9664,44400.0
2013-12-23 14:05:00,12.46,12.48,12.46,12.47,91600.0,8.9592,8.9736,8.9592,8.9664,91600.0
2013-12-23 14:10:00,12.47,12.49,12.47,12.49,34400.0,8.9664,8.9808,8.9664,8.9808,34400.0
2013-12-23 14:15:00,12.49,12.49,12.47,12.48,45600.0,8.9808,8.9808,8.9664,8.9736,45600.0
2013-12-23 14:20:00,12.48,12.49,12.47,12.49,132000.0,8.9736,8.9808,8.9664,8.9808,132000.0
2013-12-23 14:25:00,12.48,12.5,12.48,12.49,131600.0,8.9736,8.988,8.9736,8.9808,131600.0
2013-12-23 14:30:00,12.49,12.51,12.49,12.5,66000.0,8.9808,8.9952,8.9808,8.988,66000.0
2013-12-23 14:35:00,12.5,12.53,12.5,12.53,96800.0,8.988,9.0096,8.988,9.0096,96800.0
2013-12-23 14:40:00,12.53,12.53,12.52,12.53,49200.0,9.0096,9.0096,9.0024,9.0096,49200.0
2013-12-23 14:45:00,12.53,12.55,12.53,12.55,38000.0,9.0096,9.024,9.0096,9.024,38000.0
2013-12-23 14:50:00,12.55,12.56,12.54,12.55,92000.0,9.024,9.0312,9.0168,9.024,92000.0
2013-12-23 14:55:00,12.55,12.55,12.53,12.54,50000.0,9.024,9.024,9.0096,9.0168,50000.0
2013-12-23 15:00:00,12.54,12.55,12.53,12.55,68800.0,9.0168,9.024,9.0096,9.024,68800.0
2013-12-23 15:05:00,12.55,12.56,12.55,12.56,289200.0,9.024,9.0312,9.024,9.0312,289200.0
2013-12-23 15:10:00,12.56,12.58,12.56,12.58,78800.0,9.0312,9.0455,9.0312,9.0455,78800.0
2013-12-23 15:15:00,12.58,12.59,12.56,12.59,131200.0,9.0455,9.0527,9.0312,9.0527,131200.0
2013-12-23 15:20:00,12.6,12.61,12.59,12.6,177200.0,9.0599,9.0671,9.0527,9.0599,177200.0
2013-12-23 15:25:00,12.6,12.6,12.59,12.6,106000.0,9.0599,9.0599,9.0527,9.0599,106000.0
2013-12-23 15:30:00,12.61,12.61,12.59,12.59,96800.0,9.0671,9.0671,9.0527,9.0527,96800.0
2013-12-23 15:35:00,12.59,12.6,12.58,12.6,150400.0,9.0527,9.0599,9.0455,9.0599,150400.0
2013-12-23 15:40:00,12.61,12.61,12.6,12.6,128400.0,9.0671,9.0671,9.0599,9.0599,128400.0
2013-12-23 15:45:00,12.6,12.61,12.6,12.61,156000.0,9.0599,9.0671,9.0599,9.0671,156000.0
2013-12-23 15:50:00,12.61,12.62,12.6,12.61,346800.0,9.0671,9.0743,9.0599,9.0671,346800.0
2013-12-23 15:55:00,12.61,12.64,12.6,12.63,943200.0,9.0671,9.0887,9.0599,9.0815,943200.0
2013-12-24 09:30:00,12.59,12.75,12.59,12.73,215200.0,9.0527,9.1678,9.0527,9.1534,215200.0
2013-12-24 09:35:00,12.73,12.8,12.72,12.73,318800.0,9.1534,9.2037,9.1462,9.1534,318800.0
2013-12-24 09:40:00,12.74,12.76,12.7,12.72,224800.0,9.1606,9.175,9.1318,9.1462,224800.0
2013-12-24 09:45:00,12.72,12.72,12.67,12.68,158400.0,9.1462,9.1462,9.1102,9.1174,158400.0
2013-12-24 09:50:00,12.69,12.72,12.69,12.69,124400.0,9.1246,9.1462,9.1246,9.1246,124400.0
2013-12-24 09:55:00,12.7,12.74,12.7,12.73,169200.0,9.1318,9.1606,9.1318,9.1534,169200.0
2013-12-24 10:00:00,12.73,12.73,12.69,12.7,175200.0,9.1534,9.1534,9.1246,9.1318,175200.0
2013-12-24 10:05:00,12.7,12.72,12.68,12.72,138800.0,9.1318,9.1462,9.1174,9.1462,138800.0
2013-12-24 10:10:00,12.72,12.74,12.71,12.74,102000.0,9.1462,9.1606,9.139,9.1606,102000.0
2013-12-24 10:15:00,12.74,12.76,12.73,12.76,148400.0,9.1606,9.175,9.1534,9.175,148400.0
2013-12-24 10:20:00,12.77,12.78,12.74,12.74,113600.0,9.1821,9.1893,9.1606,9.1606,113600.0
2013-12-24 10:25:00,12.75,12.76,12.71,12.76,114400.0,9.1678,9.175,9.139,9.175,114400.0
2013-12-24 10:30:00,12.75,12.78,12.75,12.77,98400.0,9.1678,9.1893,9.1678,9.1821,98400.0
2013-12-24 10:35:00,12.77,12.78,12.74,12.74,97200.0,9.1821,9.1893,9.1606,9.1606,97200.0
2013-12-24 10:40:00,12.74,12.76,12.72,12.72,70000.0,9.1606,9.175,9.1462,9.1462,70000.0
2013-12-24 10:45:00,12.72,12.75,12.71,12.74,188800.0,9.1462,9.1678,9.139,9.1606,188800.0
2013-12-24 10:50:00,12.74,12.76,12.73,12.74,74800.0,9.1606,9.175,9.1534,9.1606,74800.0
2013-12-24 10:55:00,12.75,12.77,12.74,12.77,82800.0,9.1678,9.1821,9.1606,9.1821,82800.0
2013-12-24 11:00:00,12.77,12.77,12.74,12.75,114400.0,9.1821,9.1821,9.1606,9.1678,114400.0
2013-12-24 11:05:00,12.76,12.77,12.75,12.75,134400.0,9.175,9.1821,9.1678,9.1678,134400.0
2013-12-24 11:10:00,12.75,12.76,12.75,12.76,25600.0,9.1678,9.175,9.1678,9.175,25600.0
2013-12-24 11:15:00,12.75,12.77,12.75,12.76,52800.0,9.1678,9.1821,9.1678,9.175,52800.0
2013-12-24 11:20:00,12.77,12.77,12.75,12.75,47600.0,9.1821,9.1821,9.1678,9.1678,47600.0
2013-12-24 11:25:00,12.75,12.76,12.75,12.76,39200.0,9.1678,9.175,9.1678,9.175,39200.0
2013-12-24 11:30:00,12.76,12.77,12.75,12.76,63600.0,9.175,9.1821,9.1678,9.175,63600.0
2013-12-24 11:35:00,12.76,12.77,12.75,12.76,57200.0,9.175,9.1821,9.1678,9.175,57200.0
2013-12-24 11:40:00,12.76,12.76,12.74,12.74,80800.0,9.175,9.175,9.1606,9.1606,80800.0
2013-12-24 11:45:00,12.74,12.74,12.7,12.71,88800.0,9.1606,9.1606,9.1318,9.139,88800.0
2013-12-24 11:50:00,12.71,12.73,12.71,12.73,82400.0,9.139,9.1534,9.139,9.1534,82400.0
2013-12-24 11:55:00,12.74,12.74,12.72,12.72,46800.0,9.1606,9.1606,9.1462,9.1462,46800.0
2013-12-24 12:00:00,12.72,12.77,12.72,12.77,91200.0,9.1462,9.1821,9.1462,9.1821,91200.0
2013-12-24 12:05:00,12.77,12.77,12.74,12.74,75600.0,9.1821,9.1821,9.1606,9.1606,75600.0
2013-12-24 12:10:00,12.74,12.74,12.72,12.73,72400.0,9.1606,9.1606,9.1462,9.1534,72400.0
2013-12-24 12:15:00,12.73,12.74,12.72,12.72,72400.0,9.1534,9.1606,9.1462,9.1462,72400.0
2013-12-24 12:20:00,12.72,12.75,12.72,12.75,123200.0,9.1462,9.1678,9.1462,9.1678,123200.0
2013-12-24 12:25:00,12.75,12.76,12.75,12.76,50000.0,9.1678,9.175,9.1678,9.175,50000.0
2013-12-24 12:30:00,12.75,12.77,12.75,12.75,70400.0,9.1678,9.1821,9.1678,9.1678,70400.0
2013-12-24 12:35:00,12.75,12.76,12.74,12.76,81200.0,9.1678,9.175,9.1606,9.175,81200.0
2013-12-24 12:40:00,12.76,12.77,12.76,12.77,96400.0,9.175,9.1821,9.175,9.1821,96400.0
2013-12-24 12:45:00,12.76,12.77,12.75,12.76,127200.0,9.175,9.1821,9.1678,9.175,127200.0
2013-12-24 12:50:00,12.76,12.76,12.75,12.75,134400.0,9.175,9.175,9.1678,9.1678,134400.0
2013-12-24 12:55:00,12.76,12.76,12.74,12.74,193600.0,9.175,9.175,9.1606,9.1606,193600.0
2013-12-26 09:30:00,12.77,12.87,12.76,12.87,147600.0,9.1821,9.2541,9.175,9.2541,147600.0
2013-12-26 09:35:00,12.87,12.89,12.82,12.83,100800.0,9.2541,9.2684,9.2181,9.2253,100800.0
2013-12-26 09:40:00,12.85,12.88,12.83,12.84,88400.0,9.2397,9.2612,9.2253,9.2325,88400.0
2013-12-26 09:45:00,12.84,12.85,12.78,12.79,96000.0,9.2325,9.2397,9.1893,9.1965,96000.0
2013-12-26 09:50:00,12.78,12.78,12.73,12.76,120000.0,9.1893,9.1893,9.1534,9.175,120000.0
2013-12-26 09:55:00,12.76,12.8,12.75,12.77,141600.0,9.175,9.2037,9.1678,9.1821,141600.0
2013-12-26 10:00:00,12.77,12.77,12.71,12.71,92000.0,9.1821,9.1821,9.139,9.139,92000.0
2013-12-26 10:05:00,12.71,12.71,12.69,12.71,62400.0,9.139,9.139,9.1246,9.139,62400.0
2013-12-26 10:10:00,12.71,12.77,12.71,12.75,52800.0,9.139,9.1821,9.139,9.1678,52800.0
2013-12-26 10:15:00,12.75,12.78,12.74,12.78,53200.0,9.1678,9.1893,9.1606,9.1893,53200.0
2013-12-26 10:20:00,12.78,12.81,12.77,12.78,146400.0,9.1893,9.2109,9.1821,9.1893,146400.0
2013-12-26 10:25:00,12.78,12.81,12.77,12.81,138000.0,9.1893,9.2109,9.1821,9.2109,138000.0
2013-12-26 10:30:00,12.81,12.81,12.74,12.75,199200.0,9.2109,9.2109,9.1606,9.1678,199200.0
2013-12-26 10:35:00,12.74,12.74,12.73,12.74,62000.0,9.1606,9.1606,9.1534,9.1606,62000.0
2013-12-26 10:40:00,12.74,12.76,12.74,12.75,70800.0,9.1606,9.175,9.1606,9.1678,70800.0
2013-12-26 10:45:00,12.75,12.75,12.72,12.73,37200.0,9.1678,9.1678,9.1462,9.1534,37200.0
2013-12-26 10:50:00,12.73,12.74,12.72,12.73,33200.0,9.1534,9.1606,9.1462,9.1534,33200.0
2013-12-26 10:55:00,12.73,12.74,12.72,12.74,62000.0,9.1534,9.1606,9.1462,9.1606,62000.0
2013-12-26 11:00:00,12.74,12.74,12.72,12.72,41200.0,9.1606,9.1606,9.1462,9.1462,41200.0
2013-12-26 11:05:00,12.72,12.75,12.72,12.75,29200.0,9.1462,9.1678,9.1462,9.1678,29200.0
2013-12-26 11:10:00,12.75,12.76,12.74,12.74,101600.0,9.1678,9.175,9.1606,9.1606,101600.0
2013-12-26 11:15:00,12.74,12.74,12.72,12.72,86400.0,9.1606,9.1606,9.1462,9.1462,86400.0
2013-12-26 11:20:00,12.72,12.74,12.71,12.71,130000.0,9.1462,9.1606,9.139,9.139,130000.0
2013-12-26 11:25:00,12.7,12.72,12.7,12.72,25200.0,9.1318,9.1462,9.1318,9.1462,25200.0
2013-12-26 11:30:00,12.72,12.74,12.72,12.73,35600.0,9.1462,9.1606,9.1462,9.1534,35600.0
2013-12-26 11:35:00,12.73,12.74,12.72,12.73,46400.0,9.1534,9.1606,9.1462,9.1534,46400.0
2013-12-26 11:40:00,12.73,12.74,12.72,12.73,39200.0,9.1534,9.1606,9.1462,9.1534,39200.0
2013-12-26 11:45:00,12.73,12.74,12.72,12.74,28800.0,9.1534,9.1606,9.1462,9.1606,28800.0
2013-12-26 11:50:00,12.74,12.74,12.73,12.73,67600.0,9.1606,9.1606,9.1534,9.1534,67600.0
2013-12-26 11:55:00,12.73,12.73,12.7,12.71,38000.0,9.1534,9.1534,9.1318,9.139,38000.0
2013-12-26 12:00:00,12.71,12.72,12.7,12.7,79600.0,9.139,9.1462,9.1318,9.1318,79600.0
2013-12-26 12:05:00,12.7,12.71,12.69,12.69,92800.0,9.1318,9.139,9.1246,9.1246,92800.0
2013-12-26 12:10:00,12.7,12.7,12.69,12.7,28000.0,9.1318,9.1318,9.1246,9.1318,28000.0
2013-12-26 12:15:00,12.7,12.7,12.69,12.7,27600.0,9.1318,9.1318,9.1246,9.1318,27600.0
2013-12-26 12:20:00,12.7,12.7,12.68,12.69,47600.0,9.1318,9.1318,9.1174,9.1246,47600.0
2013-12-26 12:25:00,12.69,12.69,12.66,12.68,114800.0,9.1246,9.1246,9.1031,9.1174,114800.0
2013-12-26 12:30:00,12.67,12.68,12.65,12.66,98800.0,9.1102,9.1174,9.0959,9.1031,98800.0
2013-12-26 12:35:00,12.65,12.66,12.62,12.62,159600.0,9.0959,9.1031,9.0743,9.0743,159600.0
2013-12-26 12:40:00,12.62,12.64,12.62,12.64,90800.0,9.0743,9.0887,9.0743,9.0887,90800.0
2013-12-26 12:45:00,12.64,12.67,12.63,12.67,70800.0,9.0887,9.1102,9.0815,9.1102,70800.0
2013-12-26 12:50:00,12.67,12.68,12.67,12.67,94400.0,9.1102,9.1174,9.1102,9.1102,94400.0
2013-12-26 12:55:00,12.67,12.67,12.63,12.63,68400.0,9.1102,9.1102,9.0815,9.0815,68400.0
2013-12-26 13:00:00,12.63,12.64,12.62,12.62,42000.0,9.0815,9.0887,9.0743,9.0743,42000.0
2013-12-26 13:05:00,12.62,12.62,12.6,12.61,86400.0,9.0743,9.0743,9.0599,9.0671,86400.0
2013-12-26 13:10:00,12.61,12.62,12.6,12.61,62000.0,9.0671,9.0743,9.0599,9.0671,62000.0
2013-12-26 13:15:00,12.61,12.63,12.61,12.62,40800.0,9.0671,9.0815,9.0671,9.0743,40800.0
2013-12-26 13:20:00,12.62,12.62,12.59,12.59,48400.0,9.0743,9.0743,9.0527,9.0527,48400.0
2013-12-26 13:25:00,12.59,12.62,12.59,12.61,52800.0,9.0527,9.0743,9.0527,9.0671,52800.0
2013-12-26 13:30:00,12.62,12.62,12.61,12.61,59200.0,9.0743,9.0743,9.0671,9.0671,59200.0
2013-12-26 13:35:00,12.61,12.62,12.6,12.61,30800.0,9.0671,9.0743,9.0599,9.0671,30800.0
2013-12-26 13:40:00,12.6,12.62,12.59,12.61,33600.0,9.0599,9.0743,9.0527,9.0671,33600.0
2013-12-26 13:45:00,12.62,12.62,12.6,12.61,19600.0,9.0743,9.0743,9.0599,9.0671,19600.0
2013-12-26 13:50:00,12.61,12.62,12.61,12.61,95200.0,9.0671,9.0743,9.0671,9.0671,95200.0
2013-12-26 13:55:00,12.61,12.61,12.58,12.6,81600.0,9.0671,9.0671,9.0455,9.0599,81600.0
2013-12-26 14:00:00,12.6,12.61,12.57,12.57,74800.0,9.0599,9.0671,9.0383,9.0383,74800.0
2013-12-26 14:05:00,12.57,12.59,12.56,12.59,114800.0,9.0383,9.0527,9.0312,9.0527,114800.0
2013-12-26 14:10:00,12.58,12.6,12.58,12.6,22800.0,9.0455,9.0599,9.0455,9.0599,22800.0
2013-12-26 14:15:00,12.6,12.6,12.57,12.58,39600.0,9.0599,9.0599,9.0383,9.0455,39600.0
2013-12-26 14:20:00,12.58,12.6,12.58,12.6,26800.0,9.0455,9.0599,9.0455,9.0599,26800.0
2013-12-26 14:25:00,12.6,12.6,12.59,12.6,96000.0,9.0599,9.0599,9.0527,9.0599,96000.0
2013-12-26 14:30:00,12.6,12.6,12.58,12.58,113600.0,9.0599,9.0599,9.0455,9.0455,113600.0
2013-12-26 14:35:00,12.58,12.59,12.58,12.58,41600.0,9.0455,9.0527,9.0455,9.0455,41600.0
2013-12-26 14:40:00,12.58,12.58,12.57,12.57,65600.0,9.0455,9.0455,9.0383,9.0383,65600.0
2013-12-26 14:45:00,12.57,12.57,12.55,12.57,107600.0,9.0383,9.0383,9.024,9.0383,107600.0
2013-12-26 14:50:00,12.57,12.58,12.56,12.56,42400.0,9.0383,9.0455,9.0312,9.0312,42400.0
2013-12-26 14:55:00,12.57,12.58,12.57,12.57,74800.0,9.0383,9.0455,9.0383,9.0383,74800.0
2013-12-26 15:00:00,12.57,12.57,12.56,12.57,67600.0,9.0383,9.0383,9.0312,9.0383,67600.0
2013-12-26 15:05:00,12.57,12.57,12.55,12.56,105200.0,9.0383,9.0383,9.024,9.0312,105200.0
2013-12-26 15:10:00,12.56,12.56,12.56,12.56,53200.0,9.0312,9.0312,9.0312,9.0312,53200.0
2013-12-26 15:15:00,12.56,12.56,12.56,12.56,62000.0,9.0312,9.0312,9.0312,9.0312,62000.0
2013-12-26 15:20:00,12.56,12.56,12.55,12.56,62800.0,9.0312,9.0312,9.024,9.0312,62800.0
2013-12-26 15:25:00,12.56,12.57,12.56,12.56,96400.0,9.0312,9.0383,9.0312,9.0312,96400.0
2013-12-26 15:30:00,12.56,12.56,12.55,12.56,99200.0,9.0312,9.0312,9.024,9.0312,99200.0
2013-12-26 15:35:00,12.56,12.57,12.55,12.56,133200.0,9.0312,9.0383,9.024,9.0312,133200.0
2013-12-26 15:40:00,12.56,12.57,12.56,12.57,136800.0,9.0312,9.0383,9.0312,9.0383,136800.0
2013-12-26 15:45:00,12.57,12.6,12.57,12.6,234000.0,9.0383,9.0599,9.0383,9.0599,234000.0
2013-12-26 15:50:00,12.6,12.6,12.58,12.6,192000.0,9.0599,9.0599,9.0455,9.0599,192000.0
2013-12-26 15:55:00,12.6,12.6,12.59,12.59,297200.0,9.0599,9.0599,9.0527,9.0527,297200.0
2013-12-27 09:30:00,12.58,12.65,12.57,12.62,128400.0,9.0455,9.0959,9.0383,9.0743,128400.0
2013-12-27 09:35:00,12.6,12.65,12.56,12.58,34400.0,9.0599,9.0959,9.0312,9.0455,34400.0
2013-12-27 09:40:00,12.58,12.58,12.51,12.51,80800.0,9.0455,9.0455,8.9952,8.9952,80800.0
2013-12-27 09:45:00,12.52,12.56,12.52,12.55,76400.0,9.0024,9.0312,9.0024,9.024,76400.0
2013-12-27 09:50:00,12.54,12.58,12.54,12.57,165600.0,9.0168,9.0455,9.0168,9.0383,165600.0
2013-12-27 09:55:00,12.57,12.57,12.53,12.53,97200.0,9.0383,9.0383,9.0096,9.0096,97200.0
2013-12-27 10:00:00,12.52,12.53,12.49,12.49,130400.0,9.0024,9.0096,8.9808,8.9808,130400.0
2013-12-27 10:05:00,12.49,12.53,12.49,12.53,34400.0,8.9808,9.0096,8.9808,9.0096,34400.0
2013-12-27 10:10:00,12.53,12.55,12.51,12.51,69600.0,9.0096,9.024,8.9952,8.9952,69600.0
2013-12-27 10:15:00,12.51,12.52,12.47,12.49,85600.0,8.9952,9.0024,8.9664,8.9808,85600.0
2013-12-27 10:20:00,12.49,12.49,12.45,12.45,90000.0,8.9808,8.9808,8.9521,8.9521,90000.0
2013-12-27 10:25:00,12.45,12.45,12.41,12.41,87600.0,8.9521,8.9521,8.9233,8.9233,87600.0
2013-12-27 10:30:00,12.41,12.44,12.41,12.44,111200.0,8.9233,8.9449,8.9233,8.9449,111200.0
2013-12-27 10:35:00,12.43,12.43,12.36,12.36,174000.0,8.9377,8.9377,8.8873,8.8873,174000.0
2013-12-27 10:40:00,12.37,12.37,12.34,12.36,199600.0,8.8945,8.8945,8.873,8.8873,199600.0
2013-12-27 10:45:00,12.36,12.36,12.31,12.32,138000.0,8.8873,8.8873,8.8514,8.8586,138000.0
2013-12-27 10:50:00,12.32,12.38,12.32,12.35,121600.0,8.8586,8.9017,8.8586,8.8802,121600.0
2013-12-27 10:55:00,12.35,12.37,12.34,12.36,114000.0,8.8802,8.8945,8.873,8.8873,114000.0
2013-12-27 11:00:00,12.36,12.37,12.35,12.35,60400.0,8.8873,8.8945,8.8802,8.8802,60400.0
2013-12-27 11:05:00,12.35,12.35,12.31,12.31,133200.0,8.8802,8.8802,8.8514,8.8514,133200.0
2013-12-27 11:10:00,12.31,12.35,12.31,12.32,82400.0,8.8514,8.8802,8.8514,8.8586,82400.0
2013-12-27 11:15:00,12.32,12.35,12.31,12.33,87600.0,8.8586,8.8802,8.8514,8.8658,87600.0
2013-12-27 11:20:00,12.33,12.33,12.28,12.3,117200.0,8.8658,8.8658,8.8298,8.8442,117200.0
2013-12-27 11:25:00,12.3,12.3,12.26,12.3,177200.0,8.8442,8.8442,8.8154,8.8442,177200.0
2013-12-27 11:30:00,12.31,12.32,12.26,12.27,220400.0,8.8514,8.8586,8.8154,8.8226,220400.0
2013-12-27 11:35:00,12.27,12.28,12.24,12.26,278400.0,8.8226,8.8298,8.8011,8.8154,278400.0
2013-12-27 11:40:00,12.25,12.3,12.25,12.3,142400.0,8.8082,8.8442,8.8082,8.8442,142400.0
2013-12-27 11:45:00,12.3,12.3,12.28,12.28,77600.0,8.8442,8.8442,8.8298,8.8298,77600.0
2013-12-27 11:50:00,12.28,12.28,12.24,12.24,1061200.0,8.8298,8.8298,8.8011,8.8011,1061200.0
2013-12-27 11:55:00,12.25,12.28,12.23,12.28,108000.0,8.8082,8.8298,8.7939,8.8298,108000.0
2013-12-27 12:00:00,12.28,12.29,12.24,12.26,92000.0,8.8298,8.837,8.8011,8.8154,92000.0
2013-12-27 12:05:00,12.26,12.29,12.26,12.28,60400.0,8.8154,8.837,8.8154,8.8298,60400.0
2013-12-27 12:10:00,12.28,12.33,12.28,12.32,116000.0,8.8298,8.8658,8.8298,8.8586,116000.0
2013-12-27 12:15:00,12.32,12.33,12.29,12.33,56000.0,8.8586,8.8658,8.837,8.8658,56000.0
2013-12-27 12:20:00,12.33,12.33,12.31,12.32,58800.0,8.8658,8.8658,8.8514,8.8586,58800.0
2013-12-27 12:25:00,12.32,12.35,12.31,12.34,53200.0,8.8586,8.8802,8.8514,8.873,53200.0
2013-12-27 12:30:00,12.33,12.35,12.33,12.35,60000.0,8.8658,8.8802,8.8658,8.8802,60000.0
2013-12-27 12:35:00,12.35,12.37,12.35,12.37,66800.0,8.8802,8.8945,8.8802,8.8945,66800.0
2013-12-27 12:40:00,12.37,12.37,12.31,12.32,70000.0,8.8945,8.8945,8.8514,8.8586,70000.0
2013-12-27 12:45:00,12.32,12.32,12.31,12.31,44400.0,8.8586,8.8586,8.8514,8.8514,44400.0
2013-12-27 12:50:00,12.31,12.31,12.3,12.31,40800.0,8.8514,8.8514,8.8442,8.8514,40800.0
2013-12-27 12:55:00,12.31,12.34,12.31,12.34,50400.0,8.8514,8.873,8.8514,8.873,50400.0
2013-12-27 13:00:00,12.34,12.34,12.31,12.31,48400.0,8.873,8.873,8.8514,8.8514,48400.0
2013-12-27 13:05:00,12.32,12.32,12.31,12.31,98800.0,8.8586,8.8586,8.8514,8.8514,98800.0
2013-12-27 13:10:00,12.31,12.33,12.31,12.33,58800.0,8.8514,8.8658,8.8514,8.8658,58800.0
2013-12-27 13:15:00,12.33,12.34,12.32,12.33,41600.0,8.8658,8.873,8.8586,8.8658,41600.0
2013-12-27 13:20:00,12.33,12.34,12.31,12.32,60800.0,8.8658,8.873,8.8514,8.8586,60800.0
2013-12-27 13:25:00,12.32,12.36,12.32,12.35,51200.0,8.8586,8.8873,8.8586,8.8802,51200.0
2013-12-27 13:30:00,12.35,12.35,12.34,12.34,43200.0,8.8802,8.8802,8.873,8.873,43200.0
2013-12-27 13:35:00,12.34,12.35,12.32,12.32,53200.0,8.873,8.8802,8.8586,8.8586,53200.0
2013-12-27 13:40:00,12.32,12.32,12.29,12.29,67600.0,8.8586,8.8586,8.837,8.837,67600.0
2013-12-27 13:45:00,12.29,12.3,12.28,12.29,84000.0,8.837,8.8442,8.8298,8.837,84000.0
2013-12-27 13:50:00,12.29,12.32,12.29,12.31,63600.0,8.837,8.8586,8.837,8.8514,63600.0
2013-12-27 13:55:00,12.31,12.33,12.31,12.32,49200.0,8.8514,8.8658,8.8514,8.8586,49200.0
2013-12-27 14:00:00,12.32,12.33,12.3,12.3,73200.0,8.8586,8.8658,8.8442,8.8442,73200.0
2013-12-27 14:05:00,12.3,12.32,12.3,12.32,46000.0,8.8442,8.8586,8.8442,8.8586,46000.0
2013-12-27 14:10:00,12.32,12.32,12.31,12.31,46800.0,8.8586,8.8586,8.8514,8.8514,46800.0
2013-12-27 14:15:00,12.3,12.31,12.29,12.31,68000.0,8.8442,8.8514,8.837,8.8514,68000.0
2013-12-27 14:20:00,12.31,12.33,12.31,12.31,61200.0,8.8514,8.8658,8.8514,8.8514,61200.0
2013-12-27 14:25:00,12.31,12.33,12.31,12.33,48400.0,8.8514,8.8658,8.8514,8.8658,48400.0
2013-12-27 14:30:00,12.33,12.33,12.31,12.31,44400.0,8.8658,8.8658,8.8514,8.8514,44400.0
2013-12-27 14:35:00,12.31,12.33,12.31,12.33,72400.0,8.8514,8.8658,8.8514,8.8658,72400.0
2013-12-27 14:40:00,12.33,12.33,12.29,12.31,167600.0,8.8658,8.8658,8.837,8.8514,167600.0
2013-12-27 14:45:00,12.31,12.31,12.28,12.29,78000.0,8.8514,8.8514,8.8298,8.837,78000.0
2013-12-27 14:50:00,12.29,12.29,12.28,12.28,67600.0,8.837,8.837,8.8298,8.8298,67600.0
2013-12-27 14:55:00,12.28,12.29,12.27,12.27,49200.0,8.8298,8.837,8.8226,8.8226,49200.0
2013-12-27 15:00:00,12.27,12.28,12.27,12.27,42400.0,8.8226,8.8298,8.8226,8.8226,42400.0
2013-12-27 15:05:00,12.27,12.27,12.26,12.27,115600.0,8.8226,8.8226,8.8154,8.8226,115600.0
2013-12-27 15:10:00,12.27,12.27,12.26,12.26,85200.0,8.8226,8.8226,8.8154,8.8154,85200.0
2013-12-27 15:15:00,12.26,12.27,12.25,12.27,104800.0,8.8154,8.8226,8.8082,8.8226,104800.0
2013-12-27 15:20:00,12.27,12.28,12.27,12.28,84800.0,8.8226,8.8298,8.8226,8.8298,84800.0
2013-12-27 15:25:00,12.28,12.29,12.27,12.27,119200.0,8.8298,8.837,8.8226,8.8226,119200.0
2013-12-27 15:30:00,12.27,12.28,12.26,12.27,111200.0,8.8226,8.8298,8.8154,8.8226,111200.0
2013-12-27 15:35:00,12.27,12.28,12.27,12.27,112400.0,8.8226,8.8298,8.8226,8.8226,112400.0
2013-12-27 15:40:00,12.28,12.28,12.26,12.26,199200.0,8.8298,8.8298,8.8154,8.8154,199200.0
2013-12-27 15:45:00,12.26,12.27,12.26,12.27,217600.0,8.8154,8.8226,8.8154,8.8226,217600.0
2013-12-27 15:50:00,12.27,12.27,12.26,12.26,291600.0,8.8226,8.8226,8.8154,8.8154,291600.0
2013-12-27 15:55:00,12.26,12.27,12.25,12.26,502800.0,8.8154,8.8226,8.8082,8.8154,502800.0
2013-12-30 09:30:00,12.25,12.3,12.23,12.23,117200.0,8.8082,8.8442,8.7939,8.7939,117200.0
2013-12-30 09:35:00,12.23,12.25,12.14,12.17,170000.0,8.7939,8.8082,8.7292,8.7507,170000.0
2013-12-30 09:40:00,12.17,12.18,12.14,12.16,100400.0,8.7507,8.7579,8.7292,8.7435,100400.0
2013-12-30 09:45:00,12.16,12.18,12.1,12.1,176400.0,8.7435,8.7579,8.7004,8.7004,176400.0
2013-12-30 09:50:00,12.1,12.13,12.08,12.08,152800.0,8.7004,8.722,8.686,8.686,152800.0
2013-12-30 09:55:00,12.09,12.11,12.08,12.1,96000.0,8.6932,8.7076,8.686,8.7004,96000.0
2013-12-30 10:00:00,12.11,12.11,12.04,12.1,259600.0,8.7076,8.7076,8.6572,8.7004,259600.0
2013-12-30 10:05:00,12.11,12.12,12.07,12.08,187600.0,8.7076,8.7148,8.6788,8.686,187600.0
2013-12-30 10:10:00,12.08,12.13,12.06,12.1,136800.0,8.686,8.722,8.6716,8.7004,136800.0
2013-12-30 10:15:00,12.11,12.12,12.08,12.1,155600.0,8.7076,8.7148,8.686,8.7004,155600.0
2013-12-30 10:20:00,12.11,12.12,12.08,12.08,370400.0,8.7076,8.7148,8.686,8.686,370400.0
2013-12-30 10:25:00,12.08,12.1,12.08,12.09,148000.0,8.686,8.7004,8.686,8.6932,148000.0
2013-12-30 10:30:00,12.09,12.1,12.08,12.1,115200.0,8.6932,8.7004,8.686,8.7004,115200.0
2013-12-30 10:35:00,12.1,12.12,12.09,12.1,111200.0,8.7004,8.7148,8.6932,8.7004,111200.0
2013-12-30 10:40:00,12.1,12.1,12.08,12.08,72800.0,8.7004,8.7004,8.686,8.686,72800.0
2013-12-30 10:45:00,12.08,12.09,12.08,12.09,84400.0,8.686,8.6932,8.686,8.6932,84400.0
2013-12-30 10:50:00,12.09,12.12,12.09,12.11,78000.0,8.6932,8.7148,8.6932,8.7076,78000.0
2013-12-30 10:55:00,12.11,12.12,12.08,12.09,94000.0,8.7076,8.7148,8.686,8.6932,94000.0
2013-12-30 11:00:00,12.09,12.12,12.09,12.1,83600.0,8.6932,8.7148,8.6932,8.7004,83600.0
2013-12-30 11:05:00,12.1,12.11,12.1,12.11,58400.0,8.7004,8.7076,8.7004,8.7076,58400.0
2013-12-30 11:10:00,12.11,12.12,12.1,12.1,79600.0,8.7076,8.7148,8.7004,8.7004,79600.0
2013-12-30 11:15:00,12.11,12.12,12.11,12.12,80000.0,8.7076,8.7148,8.7076,8.7148,80000.0
2013-12-30 11:20:00,12.12,12.12,12.1,12.11,80400.0,8.7148,8.7148,8.7004,8.7076,80400.0
2013-12-30 11:25:00,12.11,12.12,12.11,12.11,100000.0,8.7076,8.7148,8.7076,8.7076,100000.0
2013-12-30 11:30:00,12.11,12.12,12.11,12.11,87200.0,8.7076,8.7148,8.7076,8.7076,87200.0
2013-12-30 11:35:00,12.11,12.12,12.11,12.12,88400.0,8.7076,8.7148,8.7076,8.7148,88400.0
2013-12-30 11:40:00,12.12,12.14,12.12,12.13,136800.0,8.7148,8.7292,8.7148,8.722,136800.0
2013-12-30 11:45:00,12.13,12.13,12.12,12.12,68800.0,8.722,8.722,8.7148,8.7148,68800.0
2013-12-30 11:50:00,12.12,12.13,12.12,12.13,129600.0,8.7148,8.722,8.7148,8.722,129600.0
2013-12-30 11:55:00,12.13,12.15,12.13,12.15,74800.0,8.722,8.7363,8.722,8.7363,74800.0
2013-12-30 12:00:00,12.14,12.15,12.14,12.15,44800.0,8.7292,8.7363,8.7292,8.7363,44800.0
2013-12-30 12:05:00,12.15,12.17,12.15,12.17,68000.0,8.7363,8.7507,8.7363,8.7507,68000.0
2013-12-30 12:10:00,12.17,12.17,12.15,12.16,54400.0,8.7507,8.7507,8.7363,8.7435,54400.0
2013-12-30 12:15:00,12.16,12.17,12.15,12.16,42400.0,8.7435,8.7507,8.7363,8.7435,42400.0
2013-12-30 12:20:00,12.17,12.19,12.17,12.19,65600.0,8.7507,8.7651,8.7507,8.7651,65600.0
2013-12-30 12:25:00,12.19,12.19,12.17,12.17,57600.0,8.7651,8.7651,8.7507,8.7507,57600.0
2013-12-30 12:30:00,12.17,12.18,12.15,12.15,42800.0,8.7507,8.7579,8.7363,8.7363,42800.0
2013-12-30 12:35:00,12.15,12.15,12.14,12.15,41200.0,8.7363,8.7363,8.7292,8.7363,41200.0
2013-12-30 12:40:00,12.14,12.17,12.14,12.17,52400.0,8.7292,8.7507,8.7292,8.7507,52400.0
2013-12-30 12:45:00,12.17,12.17,12.15,12.15,59200.0,8.7507,8.7507,8.7363,8.7363,59200.0
2013-12-30 12:50:00,12.15,12.16,12.15,12.16,30800.0,8.7363,8.7435,8.7363,8.7435,30800.0
2013-12-30 12:55:00,12.16,12.17,12.16,12.16,74800.0,8.7435,8.7507,8.7435,8.7435,74800.0
2013-12-30 13:00:00,12.16,12.16,12.15,12.15,51600.0,8.7435,8.7435,8.7363,8.7363,51600.0
2013-12-30 13:05:00,12.15,12.17,12.15,12.16,77200.0,8.7363,8.7507,8.7363,8.7435,77200.0
2013-12-30 13:10:00,12.16,12.16,12.15,12.15,68800.0,8.7435,8.7435,8.7363,8.7363,68800.0
2013-12-30 13:15:00,12.15,12.17,12.15,12.17,50800.0,8.7363,8.7507,8.7363,8.7507,50800.0
2013-12-30 13:20:00,12.17,12.18,12.17,12.17,51200.0,8.7507,8.7579,8.7507,8.7507,51200.0
2013-12-30 13:25:00,12.17,12.18,12.17,12.18,40800.0,8.7507,8.7579,8.7507,8.7579,40800.0
2013-12-30 13:30:00,12.18,12.2,12.17,12.2,72800.0,8.7579,8.7723,8.7507,8.7723,72800.0
2013-12-30 13:35:00,12.2,12.2,12.19,12.19,48400.0,8.7723,8.7723,8.7651,8.7651,48400.0
2013-12-30 13:40:00,12.2,12.2,12.18,12.19,62800.0,8.7723,8.7723,8.7579,8.7651,62800.0
2013-12-30 13:45:00,12.19,12.2,12.19,12.2,55200.0,8.7651,8.7723,8.7651,8.7723,55200.0
2013-12-30 13:50:00,12.2,12.2,12.19,12.19,35600.0,8.7723,8.7723,8.7651,8.7651,35600.0
2013-12-30 13:55:00,12.2,12.2,12.18,12.2,90000.0,8.7723,8.7723,8.7579,8.7723,90000.0
2013-12-30 14:00:00,12.2,12.22,12.2,12.22,70400.0,8.7723,8.7867,8.7723,8.7867,70400.0
2013-12-30 14:05:00,12.22,12.23,12.22,12.22,50000.0,8.7867,8.7939,8.7867,8.7867,50000.0
2013-12-30 14:10:00,12.22,12.22,12.22,12.22,38400.0,8.7867,8.7867,8.7867,8.7867,38400.0
2013-12-30 14:15:00,12.22,12.22,12.21,12.21,52800.0,8.7867,8.7867,8.7795,8.7795,52800.0
2013-12-30 14:20:00,12.21,12.22,12.21,12.21,74800.0,8.7795,8.7867,8.7795,8.7795,74800.0
2013-12-30 14:25:00,12.21,12.21,12.2,12.21,85200.0,8.7795,8.7795,8.7723,8.7795,85200.0
2013-12-30 14:30:00,12.21,12.21,12.21,12.21,96000.0,8.7795,8.7795,8.7795,8.7795,96000.0
2013-12-30 14:35:00,12.21,12.21,12.21,12.21,80400.0,8.7795,8.7795,8.7795,8.7795,80400.0
2013-12-30 14:40:00,12.21,12.26,12.21,12.25,210800.0,8.7795,8.8154,8.7795,8.8082,210800.0
2013-12-30 14:45:00,12.25,12.27,12.25,12.27,58400.0,8.8082,8.8226,8.8082,8.8226,58400.0
2013-12-30 14:50:00,12.27,12.29,12.27,12.28,66000.0,8.8226,8.837,8.8226,8.8298,66000.0
2013-12-30 14:55:00,12.28,12.29,12.28,12.29,63600.0,8.8298,8.837,8.8298,8.837,63600.0
2013-12-30 15:00:00,12.29,12.31,12.29,12.3,82000.0,8.837,8.8514,8.837,8.8442,82000.0
2013-12-30 15:05:00,12.31,12.31,12.29,12.3,112800.0,8.8514,8.8514,8.837,8.8442,112800.0
2013-12-30 15:10:00,12.3,12.31,12.3,12.31,92800.0,8.8442,8.8514,8.8442,8.8514,92800.0
2013-12-30 15:15:00,12.31,12.32,12.3,12.31,126800.0,8.8514,8.8586,8.8442,8.8514,126800.0
2013-12-30 15:20:00,12.31,12.31,12.3,12.3,133600.0,8.8514,8.8514,8.8442,8.8442,133600.0
2013-12-30 15:25:00,12.3,12.35,12.3,12.33,332000.0,8.8442,8.8802,8.8442,8.8658,332000.0
2013-12-30 15:30:00,12.33,12.33,12.29,12.29,220400.0,8.8658,8.8658,8.837,8.837,220400.0
2013-12-30 15:35:00,12.29,12.3,12.28,12.29,150400.0,8.837,8.8442,8.8298,8.837,150400.0
2013-12-30 15:40:00,12.29,12.31,12.08,12.31,129600.0,8.837,8.8514,8.686,8.8514,129600.0
2013-12-30 15:45:00,12.31,12.31,12.29,12.31,168400.0,8.8514,8.8514,8.837,8.8514,168400.0
2013-12-30 15:50:00,12.31,12.32,12.31,12.31,227200.0,8.8514,8.8586,8.8514,8.8514,227200.0
2013-12-30 15:55:00,12.31,12.32,12.31,12.32,379600.0,8.8514,8.8586,8.8514,8.8586,379600.0
2013-12-31 09:30:00,12.36,12.43,12.33,12.35,95600.0,8.8873,8.9377,8.8658,8.8802,95600.0
2013-12-31 09:35:00,12.36,12.37,12.32,12.33,58400.0,8.8873,8.8945,8.8586,8.8658,58400.0
2013-12-31 09:40:00,12.34,12.38,12.33,12.34,44400.0,8.873,8.9017,8.8658,8.873,44400.0
2013-12-31 09:45:00,12.34,12.42,12.33,12.38,55200.0,8.873,8.9305,8.8658,8.9017,55200.0
2013-12-31 09:50:00,12.38,12.38,12.35,12.37,56800.0,8.9017,8.9017,8.8802,8.8945,56800.0
2013-12-31 09:55:00,12.37,12.4,12.36,12.36,89600.0,8.8945,8.9161,8.8873,8.8873,89600.0
2013-12-31 10:00:00,12.36,12.36,12.29,12.3,413200.0,8.8873,8.8873,8.837,8.8442,413200.0
2013-12-31 10:05:00,12.3,12.33,12.29,12.31,270400.0,8.8442,8.8658,8.837,8.8514,270400.0
2013-12-31 10:10:00,12.3,12.35,12.3,12.33,352000.0,8.8442,8.8802,8.8442,8.8658,352000.0
2013-12-31 10:15:00,12.33,12.33,12.28,12.28,114400.0,8.8658,8.8658,8.8298,8.8298,114400.0
2013-12-31 10:20:00,12.28,12.33,12.28,12.31,72800.0,8.8298,8.8658,8.8298,8.8514,72800.0
2013-12-31 10:25:00,12.31,12.37,12.31,12.37,71600.0,8.8514,8.8945,8.8514,8.8945,71600.0
2013-12-31 10:30:00,12.38,12.39,12.36,12.38,57200.0,8.9017,8.9089,8.8873,8.9017,57200.0
2013-12-31 10:35:00,12.38,12.42,12.38,12.41,26400.0,8.9017,8.9305,8.9017,8.9233,26400.0
2013-12-31 10:40:00,12.42,12.42,12.41,12.41,146000.0,8.9305,8.9305,8.9233,8.9233,146000.0
2013-12-31 10:45:00,12.42,12.42,12.4,12.41,97200.0,8.9305,8.9305,8.9161,8.9233,97200.0
2013-12-31 10:50:00,12.4,12.41,12.4,12.4,40800.0,8.9161,8.9233,8.9161,8.9161,40800.0
2013-12-31 10:55:00,12.4,12.44,12.4,12.44,68000.0,8.9161,8.9449,8.9161,8.9449,68000.0
2013-12-31 11:00:00,12.44,12.45,12.41,12.43,62000.0,8.9449,8.9521,8.9233,8.9377,62000.0
2013-12-31 11:05:00,12.42,12.43,12.42,12.42,28400.0,8.9305,8.9377,8.9305,8.9305,28400.0
2013-12-31 11:10:00,12.42,12.44,12.41,12.41,39200.0,8.9305,8.9449,8.9233,8.9233,39200.0
2013-12-31 11:15:00,12.41,12.42,12.41,12.41,22000.0,8.9233,8.9305,8.9233,8.9233,22000.0
2013-12-31 11:20:00,12.41,12.41,12.37,12.37,71200.0,8.9233,8.9233,8.8945,8.8945,71200.0
2013-12-31 11:25:00,12.37,12.38,12.33,12.34,137600.0,8.8945,8.9017,8.8658,8.873,137600.0
2013-12-31 11:30:00,12.34,12.36,12.32,12.36,212800.0,8.873,8.8873,8.8586,8.8873,212800.0
2013-12-31 11:35:00,12.36,12.38,12.35,12.38,73200.0,8.8873,8.9017,8.8802,8.9017,73200.0
2013-12-31 11:40:00,12.38,12.38,12.37,12.37,48800.0,8.9017,8.9017,8.8945,8.8945,48800.0
2013-12-31 11:45:00,12.38,12.39,12.37,12.38,47200.0,8.9017,8.9089,8.8945,8.9017,47200.0
2013-12-31 11:50:00,12.37,12.38,12.37,12.38,23200.0,8.8945,8.9017,8.8945,8.9017,23200.0
2013-12-31 11:55:00,12.38,12.38,12.37,12.38,45200.0,8.9017,8.9017,8.8945,8.9017,45200.0
2013-12-31 12:00:00,12.38,12.38,12.37,12.38,58400.0,8.9017,8.9017,8.8945,8.9017,58400.0
2013-12-31 12:05:00,12.38,12.38,12.37,12.38,72400.0,8.9017,8.9017,8.8945,8.9017,72400.0
2013-12-31 12:10:00,12.38,12.38,12.38,12.38,62000.0,8.9017,8.9017,8.9017,8.9017,62000.0
2013-12-31 12:15:00,12.38,12.4,12.38,12.38,68400.0,8.9017,8.9161,8.9017,8.9017,68400.0
2013-12-31 12:20:00,12.38,12.38,12.37,12.38,50400.0,8.9017,8.9017,8.8945,8.9017,50400.0
2013-12-31 12:25:00,12.38,12.38,12.38,12.38,28000.0,8.9017,8.9017,8.9017,8.9017,28000.0
2013-12-31 12:30:00,12.38,12.39,12.38,12.38,42400.0,8.9017,8.9089,8.9017,8.9017,42400.0
2013-12-31 12:35:00,12.38,12.38,12.37,12.38,35600.0,8.9017,8.9017,8.8945,8.9017,35600.0
2013-12-31 12:40:00,12.38,12.38,12.37,12.38,43600.0,8.9017,8.9017,8.8945,8.9017,43600.0
2013-12-31 12:45:00,12.38,12.38,12.37,12.38,41200.0,8.9017,8.9017,8.8945,8.9017,41200.0
2013-12-31 12:50:00,12.38,12.38,12.37,12.38,19600.0,8.9017,8.9017,8.8945,8.9017,19600.0
2013-12-31 12:55:00,12.38,12.38,12.37,12.38,86400.0,8.9017,8.9017,8.8945,8.9017,86400.0
2013-12-31 13:00:00,12.38,12.38,12.38,12.38,34400.0,8.9017,8.9017,8.9017,8.9017,34400.0
2013-12-31 13:05:00,12.38,12.38,12.37,12.38,54400.0,8.9017,8.9017,8.8945,8.9017,54400.0
2013-12-31 13:10:00,12.38,12.38,12.38,12.38,13600.0,8.9017,8.9017,8.9017,8.9017,13600.0
2013-12-31 13:15:00,12.38,12.38,12.38,12.38,14800.0,8.9017,8.9017,8.9017,8.9017,14800.0
2013-12-31 13:20:00,12.38,12.39,12.38,12.38,41600.0,8.9017,8.9089,8.9017,8.9017,41600.0
2013-12-31 13:25:00,12.39,12.4,12.38,12.39,54400.0,8.9089,8.9161,8.9017,8.9089,54400.0
2013-12-31 13:30:00,12.39,12.39,12.38,12.39,215600.0,8.9089,8.9089,8.9017,8.9089,215600.0
2013-12-31 13:35:00,12.39,12.39,12.38,12.39,51200.0,8.9089,8.9089,8.9017,8.9089,51200.0
2013-12-31 13:40:00,12.39,12.39,12.38,12.39,51200.0,8.9089,8.9089,8.9017,8.9089,51200.0
2013-12-31 13:45:00,12.39,12.39,12.38,12.38,52800.0,8.9089,8.9089,8.9017,8.9017,52800.0
2013-12-31 13:50:00,12.38,12.38,12.38,12.38,54400.0,8.9017,8.9017,8.9017,8.9017,54400.0
2013-12-31 13:55:00,12.38,12.38,12.38,12.38,51200.0,8.9017,8.9017,8.9017,8.9017,51200.0
2013-12-31 14:00:00,12.38,12.38,12.38,12.38,93600.0,8.9017,8.9017,8.9017,8.9017,93600.0
2013-12-31 14:05:00,12.38,12.38,12.38,12.38,40400.0,8.9017,8.9017,8.9017,8.9017,40400.0
2013-12-31 14:10:00,12.38,12.38,12.38,12.38,20000.0,8.9017,8.9017,8.9017,8.9017,20000.0
2013-12-31 14:15:00,12.38,12.38,12.38,12.38,27600.0,8.9017,8.9017,8.9017,8.9017,27600.0
2013-12-31 14:20:00,12.38,12.38,12.38,12.38,46400.0,8.9017,8.9017,8.9017,8.9017,46400.0
2013-12-31 14:25:00,12.38,12.38,12.36,12.37,195600.0,8.9017,8.9017,8.8873,8.8945,195600.0
2013-12-31 14:30:00,12.37,12.37,12.35,12.35,98000.0,8.8945,8.8945,8.8802,8.8802,98000.0
2013-12-31 14:35:00,12.35,12.35,12.33,12.33,76800.0,8.8802,8.8802,8.8658,8.8658,76800.0
2013-12-31 14:40:00,12.33,12.34,12.32,12.33,49200.0,8.8658,8.873,8.8586,8.8658,49200.0
2013-12-31 14:45:00,12.33,12.33,12.32,12.32,29200.0,8.8658,8.8658,8.8586,8.8586,29200.0
2013-12-31 14:50:00,12.32,12.33,12.32,12.33,39200.0,8.8586,8.8658,8.8586,8.8658,39200.0
2013-12-31 14:55:00,12.33,12.33,12.32,12.33,85600.0,8.8658,8.8658,8.8586,8.8658,85600.0
2013-12-31 15:00:00,12.33,12.33,12.31,12.32,39600.0,8.8658,8.8658,8.8514,8.8586,39600.0
2013-12-31 15:05:00,12.32,12.32,12.3,12.31,80800.0,8.8586,8.8586,8.8442,8.8514,80800.0
2013-12-31 15:10:00,12.31,12.31,12.31,12.31,29600.0,8.8514,8.8514,8.8514,8.8514,29600.0
2013-12-31 15:15:00,12.31,12.32,12.31,12.31,91200.0,8.8514,8.8586,8.8514,8.8514,91200.0
2013-12-31 15:20:00,12.31,12.33,12.31,12.32,35600.0,8.8514,8.8658,8.8514,8.8586,35600.0
2013-12-31 15:25:00,12.33,12.33,12.32,12.33,74400.0,8.8658,8.8658,8.8586,8.8658,74400.0
2013-12-31 15:30:00,12.33,12.33,12.33,12.33,122400.0,8.8658,8.8658,8.8658,8.8658,122400.0
2013-12-31 15:35:00,12.33,12.34,12.32,12.33,180400.0,8.8658,8.873,8.8586,8.8658,180400.0
2013-12-31 15:40:00,12.33,12.34,12.33,12.33,108400.0,8.8658,8.873,8.8658,8.8658,108400.0
2013-12-31 15:45:00,12.33,12.34,12.32,12.33,284400.0,8.8658,8.873,8.8586,8.8658,284400.0
2013-12-31 15:50:00,12.32,12.33,12.32,12.32,194800.0,8.8586,8.8658,8.8586,8.8586,194800.0
2013-12-31 15:55:00,12.32,12.32,12.3,12.32,652400.0,8.8586,8.8586,8.8442,8.8586,652400.0
2014-01-02 09:30:00,12.31,12.35,12.29,12.31,1372000.0,8.8514,8.8802,8.837,8.8514,1372000.0
2014-01-02 09:35:00,12.32,12.32,12.14,12.14,311200.0,8.8586,8.8586,8.7292,8.7292,311200.0
2014-01-02 09:40:00,12.13,12.25,12.13,12.22,120000.0,8.722,8.8082,8.722,8.7867,120000.0
2014-01-02 09:45:00,12.2,12.21,12.12,12.12,251600.0,8.7723,8.7795,8.7148,8.7148,251600.0
2014-01-02 09:50:00,12.13,12.13,12.03,12.06,357200.0,8.722,8.722,8.6501,8.6716,357200.0
2014-01-02 09:55:00,12.06,12.11,12.06,12.08,148400.0,8.6716,8.7076,8.6716,8.686,148400.0
2014-01-02 10:00:00,12.08,12.1,12.07,12.1,185600.0,8.686,8.7004,8.6788,8.7004,185600.0
2014-01-02 10:05:00,12.11,12.12,12.08,12.08,240000.0,8.7076,8.7148,8.686,8.686,240000.0
2014-01-02 10:10:00,12.08,12.17,12.07,12.15,210000.0,8.686,8.7507,8.6788,8.7363,210000.0
2014-01-02 10:15:00,12.15,12.23,12.15,12.21,564400.0,8.7363,8.7939,8.7363,8.7795,564400.0
2014-01-02 10:20:00,12.21,12.24,12.21,12.24,260400.0,8.7795,8.8011,8.7795,8.8011,260400.0
2014-01-02 10:25:00,12.24,12.26,12.22,12.22,276400.0,8.8011,8.8154,8.7867,8.7867,276400.0
2014-01-02 10:30:00,12.22,12.29,12.22,12.29,178000.0,8.7867,8.837,8.7867,8.837,178000.0
2014-01-02 10:35:00,12.29,12.32,12.26,12.27,270800.0,8.837,8.8586,8.8154,8.8226,270800.0
2014-01-02 10:40:00,12.27,12.36,12.27,12.34,151600.0,8.8226,8.8873,8.8226,8.873,151600.0
2014-01-02 10:45:00,12.35,12.37,12.32,12.34,148800.0,8.8802,8.8945,8.8586,8.873,148800.0
2014-01-02 10:50:00,12.33,12.37,12.33,12.37,72800.0,8.8658,8.8945,8.8658,8.8945,72800.0
2014-01-02 10:55:00,12.37,12.43,12.36,12.38,242400.0,8.8945,8.9377,8.8873,8.9017,242400.0
2014-01-02 11:00:00,12.37,12.37,12.32,12.33,139600.0,8.8945,8.8945,8.8586,8.8658,139600.0
2014-01-02 11:05:00,12.34,12.38,12.33,12.37,88400.0,8.873,8.9017,8.8658,8.8945,88400.0
2014-01-02 11:10:00,12.38,12.38,12.33,12.33,56400.0,8.9017,8.9017,8.8658,8.8658,56400.0
2014-01-02 11:15:00,12.33,12.36,12.31,12.34,108800.0,8.8658,8.8873,8.8514,8.873,108800.0
2014-01-02 11:20:00,12.33,12.33,12.29,12.29,123200.0,8.8658,8.8658,8.837,8.837,123200.0
2014-01-02 11:25:00,12.29,12.29,12.27,12.28,148800.0,8.837,8.837,8.8226,8.8298,148800.0
2014-01-02 11:30:00,12.29,12.29,12.25,12.26,152000.0,8.837,8.837,8.8082,8.8154,152000.0
2014-01-02 11:35:00,12.25,12.27,12.24,12.25,118400.0,8.8082,8.8226,8.8011,8.8082,118400.0
2014-01-02 11:40:00,12.24,12.27,12.24,12.26,99600.0,8.8011,8.8226,8.8011,8.8154,99600.0
2014-01-02 11:45:00,12.27,12.27,12.24,12.25,122400.0,8.8226,8.8226,8.8011,8.8082,122400.0
2014-01-02 11:50:00,12.25,12.25,12.23,12.24,64400.0,8.8082,8.8082,8.7939,8.8011,64400.0
2014-01-02 11:55:00,12.24,12.25,12.24,12.25,49200.0,8.8011,8.8082,8.8011,8.8082,49200.0
2014-01-02 12:00:00,12.25,12.27,12.24,12.27,80000.0,8.8082,8.8226,8.8011,8.8226,80000.0
2014-01-02 12:05:00,12.26,12.27,12.24,12.25,90800.0,8.8154,8.8226,8.8011,8.8082,90800.0
2014-01-02 12:10:00,12.25,12.26,12.24,12.25,63200.0,8.8082,8.8154,8.8011,8.8082,63200.0
2014-01-02 12:15:00,12.24,12.25,12.24,12.25,70400.0,8.8011,8.8082,8.8011,8.8082,70400.0
2014-01-02 12:20:00,12.25,12.25,12.24,12.25,41200.0,8.8082,8.8082,8.8011,8.8082,41200.0
2014-01-02 12:25:00,12.25,12.25,12.24,12.24,40400.0,8.8082,8.8082,8.8011,8.8011,40400.0
2014-01-02 12:30:00,12.24,12.27,12.23,12.26,58000.0,8.8011,8.8226,8.7939,8.8154,58000.0
2014-01-02 12:35:00,12.26,12.28,12.26,12.28,45200.0,8.8154,8.8298,8.8154,8.8298,45200.0
2014-01-02 12:40:00,12.28,12.28,12.25,12.26,116400.0,8.8298,8.8298,8.8082,8.8154,116400.0
2014-01-02 12:45:00,12.26,12.29,12.26,12.29,46800.0,8.8154,8.837,8.8154,8.837,46800.0
2014-01-02 12:50:00,12.29,12.31,12.29,12.3,96800.0,8.837,8.8514,8.837,8.8442,96800.0
2014-01-02 12:55:00,12.3,12.32,12.29,12.32,73600.0,8.8442,8.8586,8.837,8.8586,73600.0
2014-01-02 13:00:00,12.32,12.33,12.3,12.33,129600.0,8.8586,8.8658,8.8442,8.8658,129600.0
2014-01-02 13:05:00,12.33,12.35,12.33,12.34,120000.0,8.8658,8.8802,8.8658,8.873,120000.0
2014-01-02 13:10:00,12.34,12.36,12.34,12.36,66000.0,8.873,8.8873,8.873,8.8873,66000.0
2014-01-02 13:15:00,12.36,12.38,12.36,12.37,151200.0,8.8873,8.9017,8.8873,8.8945,151200.0
2014-01-02 13:20:00,12.37,12.37,12.32,12.32,88800.0,8.8945,8.8945,8.8586,8.8586,88800.0
2014-01-02 13:25:00,12.32,12.34,12.31,12.33,70400.0,8.8586,8.873,8.8514,8.8658,70400.0
2014-01-02 13:30:00,12.33,12.35,12.31,12.35,108000.0,8.8658,8.8802,8.8514,8.8802,108000.0
2014-01-02 13:35:00,12.34,12.35,12.33,12.33,68800.0,8.873,8.8802,8.8658,8.8658,68800.0
2014-01-02 13:40:00,12.33,12.35,12.33,12.35,59200.0,8.8658,8.8802,8.8658,8.8802,59200.0
2014-01-02 13:45:00,12.34,12.36,12.34,12.36,160800.0,8.873,8.8873,8.873,8.8873,160800.0
2014-01-02 13:50:00,12.36,12.37,12.33,12.33,154800.0,8.8873,8.8945,8.8658,8.8658,154800.0
2014-01-02 13:55:00,12.33,12.34,12.32,12.34,66000.0,8.8658,8.873,8.8586,8.873,66000.0
2014-01-02 14:00:00,12.34,12.34,12.32,12.33,83600.0,8.873,8.873,8.8586,8.8658,83600.0
2014-01-02 14:05:00,12.33,12.36,12.33,12.36,118400.0,8.8658,8.8873,8.8658,8.8873,118400.0
2014-01-02 14:10:00,12.36,12.37,12.35,12.35,95600.0,8.8873,8.8945,8.8802,8.8802,95600.0
2014-01-02 14:15:00,12.34,12.35,12.31,12.31,66400.0,8.873,8.8802,8.8514,8.8514,66400.0
2014-01-02 14:20:00,12.31,12.34,12.31,12.32,106000.0,8.8514,8.873,8.8514,8.8586,106000.0
2014-01-02 14:25:00,12.33,12.34,12.32,12.34,96000.0,8.8658,8.873,8.8586,8.873,96000.0
2014-01-02 14:30:00,12.34,12.34,12.33,12.33,50800.0,8.873,8.873,8.8658,8.8658,50800.0
2014-01-02 14:35:00,12.33,12.34,12.32,12.32,60800.0,8.8658,8.873,8.8586,8.8586,60800.0
2014-01-02 14:40:00,12.31,12.37,12.31,12.37,197200.0,8.8514,8.8945,8.8514,8.8945,197200.0
2014-01-02 14:45:00,12.36,12.4,12.36,12.4,176800.0,8.8873,8.9161,8.8873,8.9161,176800.0
2014-01-02 14:50:00,12.4,12.4,12.38,12.38,88000.0,8.9161,8.9161,8.9017,8.9017,88000.0
2014-01-02 14:55:00,12.38,12.38,12.37,12.38,79600.0,8.9017,8.9017,8.8945,8.9017,79600.0
2014-01-02 15:00:00,12.38,12.42,12.38,12.42,152400.0,8.9017,8.9305,8.9017,8.9305,152400.0
2014-01-02 15:05:00,12.42,12.44,12.41,12.41,176800.0,8.9305,8.9449,8.9233,8.9233,176800.0
2014-01-02 15:10:00,12.41,12.44,12.41,12.43,122000.0,8.9233,8.9449,8.9233,8.9377,122000.0
2014-01-02 15:15:00,12.44,12.44,12.42,12.43,182400.0,8.9449,8.9449,8.9305,8.9377,182400.0
2014-01-02 15:20:00,12.43,12.43,12.4,12.4,121600.0,8.9377,8.9377,8.9161,8.9161,121600.0
2014-01-02 15:25:00,12.4,12.42,12.39,12.39,155200.0,8.9161,8.9305,8.9089,8.9089,155200.0
2014-01-02 15:30:00,12.4,12.42,12.39,12.42,172400.0,8.9161,8.9305,8.9089,8.9305,172400.0
2014-01-02 15:35:00,12.42,12.42,12.38,12.39,160000.0,8.9305,8.9305,8.9017,8.9089,160000.0
2014-01-02 15:40:00,12.39,12.43,12.38,12.43,220800.0,8.9089,8.9377,8.9017,8.9377,220800.0
2014-01-02 15:45:00,12.43,12.43,12.41,12.41,261200.0,8.9377,8.9377,8.9233,8.9233,261200.0
2014-01-02 15:50:00,12.41,12.42,12.39,12.41,235200.0,8.9233,8.9305,8.9089,8.9233,235200.0
2014-01-02 15:55:00,12.41,12.42,12.4,12.41,436000.0,8.9233,8.9305,8.9161,8.9233,436000.0
2014-01-03 09:30:00,12.43,12.49,12.43,12.45,118800.0,8.9377,8.9808,8.9377,8.9521,118800.0
2014-01-03 09:35:00,12.45,12.5,12.43,12.43,211600.0,8.9521,8.988,8.9377,8.9377,211600.0
2014-01-03 09:40:00,12.43,12.46,12.41,12.41,130400.0,8.9377,8.9592,8.9233,8.9233,130400.0
2014-01-03 09:45:00,12.41,12.42,12.38,12.4,78800.0,8.9233,8.9305,8.9017,8.9161,78800.0
2014-01-03 09:50:00,12.4,12.45,12.4,12.44,104800.0,8.9161,8.9521,8.9161,8.9449,104800.0
2014-01-03 09:55:00,12.43,12.48,12.43,12.43,115600.0,8.9377,8.9736,8.9377,8.9377,115600.0
2014-01-03 10:00:00,12.43,12.43,12.36,12.37,108400.0,8.9377,8.9377,8.8873,8.8945,108400.0
2014-01-03 10:05:00,12.36,12.38,12.34,12.38,122000.0,8.8873,8.9017,8.873,8.9017,122000.0
2014-01-03 10:10:00,12.38,12.4,12.38,12.39,57600.0,8.9017,8.9161,8.9017,8.9089,57600.0
2014-01-03 10:15:00,12.39,12.4,12.38,12.39,32400.0,8.9089,8.9161,8.9017,8.9089,32400.0
2014-01-03 10:20:00,12.39,12.4,12.38,12.4,64400.0,8.9089,8.9161,8.9017,8.9161,64400.0
2014-01-03 10:25:00,12.4,12.43,12.4,12.43,77600.0,8.9161,8.9377,8.9161,8.9377,77600.0
2014-01-03 10:30:00,12.42,12.42,12.4,12.42,61200.0,8.9305,8.9305,8.9161,8.9305,61200.0
2014-01-03 10:35:00,12.42,12.42,12.4,12.41,39200.0,8.9305,8.9305,8.9161,8.9233,39200.0
2014-01-03 10:40:00,12.41,12.42,12.4,12.41,50000.0,8.9233,8.9305,8.9161,8.9233,50000.0
2014-01-03 10:45:00,12.41,12.41,12.38,12.38,65200.0,8.9233,8.9233,8.9017,8.9017,65200.0
2014-01-03 10:50:00,12.38,12.39,12.38,12.39,50400.0,8.9017,8.9089,8.9017,8.9089,50400.0
2014-01-03 10:55:00,12.39,12.39,12.37,12.37,54000.0,8.9089,8.9089,8.8945,8.8945,54000.0
2014-01-03 11:00:00,12.37,12.37,12.34,12.34,56000.0,8.8945,8.8945,8.873,8.873,56000.0
2014-01-03 11:05:00,12.34,12.35,12.34,12.35,50400.0,8.873,8.8802,8.873,8.8802,50400.0
2014-01-03 11:10:00,12.35,12.35,12.32,12.32,59600.0,8.8802,8.8802,8.8586,8.8586,59600.0
2014-01-03 11:15:00,12.31,12.32,12.28,12.3,134400.0,8.8514,8.8586,8.8298,8.8442,134400.0
2014-01-03 11:20:00,12.31,12.33,12.3,12.33,80000.0,8.8514,8.8658,8.8442,8.8658,80000.0
2014-01-03 11:25:00,12.33,12.34,12.31,12.32,54000.0,8.8658,8.873,8.8514,8.8586,54000.0
2014-01-03 11:30:00,12.33,12.34,12.31,12.31,51600.0,8.8658,8.873,8.8514,8.8514,51600.0
2014-01-03 11:35:00,12.31,12.31,12.29,12.29,56800.0,8.8514,8.8514,8.837,8.837,56800.0
2014-01-03 11:40:00,12.29,12.3,12.28,12.29,38000.0,8.837,8.8442,8.8298,8.837,38000.0
2014-01-03 11:45:00,12.3,12.3,12.27,12.29,58400.0,8.8442,8.8442,8.8226,8.837,58400.0
2014-01-03 11:50:00,12.29,12.3,12.29,12.3,32000.0,8.837,8.8442,8.837,8.8442,32000.0
2014-01-03 11:55:00,12.3,12.3,12.28,12.29,40400.0,8.8442,8.8442,8.8298,8.837,40400.0
2014-01-03 12:00:00,12.29,12.3,12.28,12.29,23600.0,8.837,8.8442,8.8298,8.837,23600.0
2014-01-03 12:05:00,12.3,12.31,12.28,12.31,58400.0,8.8442,8.8514,8.8298,8.8514,58400.0
2014-01-03 12:10:00,12.31,12.31,12.3,12.31,32800.0,8.8514,8.8514,8.8442,8.8514,32800.0
2014-01-03 12:15:00,12.31,12.32,12.31,12.31,35200.0,8.8514,8.8586,8.8514,8.8514,35200.0
2014-01-03 12:20:00,12.31,12.34,12.31,12.33,50400.0,8.8514,8.873,8.8514,8.8658,50400.0
2014-01-03 12:25:00,12.34,12.35,12.33,12.34,82000.0,8.873,8.8802,8.8658,8.873,82000.0
2014-01-03 12:30:00,12.35,12.35,12.31,12.32,80800.0,8.8802,8.8802,8.8514,8.8586,80800.0
2014-01-03 12:35:00,12.33,12.35,12.33,12.34,30400.0,8.8658,8.8802,8.8658,8.873,30400.0
2014-01-03 12:40:00,12.34,12.35,12.33,12.34,30400.0,8.873,8.8802,8.8658,8.873,30400.0
2014-01-03 12:45:00,12.33,12.34,12.33,12.33,28400.0,8.8658,8.873,8.8658,8.8658,28400.0
2014-01-03 12:50:00,12.34,12.34,12.33,12.33,19200.0,8.873,8.873,8.8658,8.8658,19200.0
2014-01-03 12:55:00,12.33,12.34,12.33,12.33,49600.0,8.8658,8.873,8.8658,8.8658,49600.0
2014-01-03 13:00:00,12.33,12.34,12.33,12.34,48000.0,8.8658,8.873,8.8658,8.873,48000.0
2014-01-03 13:05:00,12.34,12.36,12.34,12.36,81200.0,8.873,8.8873,8.873,8.8873,81200.0
2014-01-03 13:10:00,12.36,12.36,12.36,12.36,28400.0,8.8873,8.8873,8.8873,8.8873,28400.0
2014-01-03 13:15:00,12.36,12.36,12.35,12.36,38800.0,8.8873,8.8873,8.8802,8.8873,38800.0
2014-01-03 13:20:00,12.36,12.37,12.36,12.37,33200.0,8.8873,8.8945,8.8873,8.8945,33200.0
2014-01-03 13:25:00,12.37,12.38,12.37,12.38,27600.0,8.8945,8.9017,8.8945,8.9017,27600.0
2014-01-03 13:30:00,12.38,12.38,12.36,12.37,50000.0,8.9017,8.9017,8.8873,8.8945,50000.0
2014-01-03 13:35:00,12.37,12.38,12.37,12.38,81200.0,8.8945,8.9017,8.8945,8.9017,81200.0
2014-01-03 13:40:00,12.37,12.37,12.34,12.34,76000.0,8.8945,8.8945,8.873,8.873,76000.0
2014-01-03 13:45:00,12.34,12.37,12.33,12.35,160800.0,8.873,8.8945,8.8658,8.8802,160800.0
2014-01-03 13:50:00,12.36,12.36,12.34,12.35,23200.0,8.8873,8.8873,8.873,8.8802,23200.0
2014-01-03 13:55:00,12.35,12.35,12.33,12.33,42800.0,8.8802,8.8802,8.8658,8.8658,42800.0
2014-01-03 14:00:00,12.33,12.34,12.33,12.34,61600.0,8.8658,8.873,8.8658,8.873,61600.0
2014-01-03 14:05:00,12.34,12.34,12.32,12.32,54400.0,8.873,8.873,8.8586,8.8586,54400.0
2014-01-03 14:10:00,12.32,12.34,12.31,12.31,102800.0,8.8586,8.873,8.8514,8.8514,102800.0
2014-01-03 14:15:00,12.31,12.32,12.31,12.31,28400.0,8.8514,8.8586,8.8514,8.8514,28400.0
2014-01-03 14:20:00,12.31,12.32,12.31,12.32,40400.0,8.8514,8.8586,8.8514,8.8586,40400.0
2014-01-03 14:25:00,12.32,12.32,12.3,12.31,34800.0,8.8586,8.8586,8.8442,8.8514,34800.0
2014-01-03 14:30:00,12.31,12.32,12.31,12.31,80000.0,8.8514,8.8586,8.8514,8.8514,80000.0
2014-01-03 14:35:00,12.32,12.34,12.32,12.32,61600.0,8.8586,8.873,8.8586,8.8586,61600.0
2014-01-03 14:40:00,12.32,12.33,12.31,12.31,56000.0,8.8586,8.8658,8.8514,8.8514,56000.0
2014-01-03 14:45:00,12.31,12.33,12.31,12.32,103600.0,8.8514,8.8658,8.8514,8.8586,103600.0
2014-01-03 14:50:00,12.32,12.33,12.31,12.31,107600.0,8.8586,8.8658,8.8514,8.8514,107600.0
2014-01-03 14:55:00,12.31,12.31,12.3,12.31,66400.0,8.8514,8.8514,8.8442,8.8514,66400.0
2014-01-03 15:00:00,12.31,12.31,12.29,12.3,69600.0,8.8514,8.8514,8.837,8.8442,69600.0
2014-01-03 15:05:00,12.3,12.31,12.3,12.31,70800.0,8.8442,8.8514,8.8442,8.8514,70800.0
2014-01-03 15:10:00,12.31,12.33,12.31,12.31,88000.0,8.8514,8.8658,8.8514,8.8514,88000.0
2014-01-03 15:15:00,12.31,12.32,12.31,12.31,33200.0,8.8514,8.8586,8.8514,8.8514,33200.0
2014-01-03 15:20:00,12.32,12.33,12.31,12.32,70800.0,8.8586,8.8658,8.8514,8.8586,70800.0
2014-01-03 15:25:00,12.32,12.33,12.31,12.32,72400.0,8.8586,8.8658,8.8514,8.8586,72400.0
2014-01-03 15:30:00,12.32,12.33,12.31,12.33,107200.0,8.8586,8.8658,8.8514,8.8658,107200.0
2014-01-03 15:35:00,12.33,12.33,12.32,12.33,64800.0,8.8658,8.8658,8.8586,8.8658,64800.0
2014-01-03 15:40:00,12.33,12.33,12.31,12.32,122400.0,8.8658,8.8658,8.8514,8.8586,122400.0
2014-01-03 15:45:00,12.32,12.33,12.31,12.33,128800.0,8.8586,8.8658,8.8514,8.8658,128800.0
2014-01-03 15:50:00,12.33,12.33,12.3,12.31,160400.0,8.8658,8.8658,8.8442,8.8514,160400.0
2014-01-03 15:55:00,12.31,12.31,12.3,12.31,289200.0,8.8514,8.8514,8.8442,8.8514,289200.0
2014-01-06 09:30:00,12.31,12.33,12.17,12.25,298800.0,8.8514,8.8658,8.7507,8.8082,298800.0
2014-01-06 09:35:00,12.24,12.3,12.22,12.22,214000.0,8.8011,8.8442,8.7867,8.7867,214000.0
2014-01-06 09:40:00,12.22,12.24,12.15,12.15,149600.0,8.7867,8.8011,8.7363,8.7363,149600.0
2014-01-06 09:45:00,12.16,12.18,12.13,12.16,238400.0,8.7435,8.7579,8.722,8.7435,238400.0
2014-01-06 09:50:00,12.16,12.2,12.15,12.15,198000.0,8.7435,8.7723,8.7363,8.7363,198000.0
2014-01-06 09:55:00,12.15,12.15,12.13,12.15,80000.0,8.7363,8.7363,8.722,8.7363,80000.0
2014-01-06 10:00:00,12.15,12.15,12.11,12.12,91600.0,8.7363,8.7363,8.7076,8.7148,91600.0
2014-01-06 10:05:00,12.11,12.12,12.06,12.07,120400.0,8.7076,8.7148,8.6716,8.6788,120400.0
2014-01-06 10:10:00,12.07,12.12,12.06,12.12,143200.0,8.6788,8.7148,8.6716,8.7148,143200.0
2014-01-06 10:15:00,12.12,12.16,12.11,12.16,79600.0,8.7148,8.7435,8.7076,8.7435,79600.0
2014-01-06 10:20:00,12.16,12.19,12.16,12.18,114800.0,8.7435,8.7651,8.7435,8.7579,114800.0
2014-01-06 10:25:00,12.18,12.22,12.15,12.22,99600.0,8.7579,8.7867,8.7363,8.7867,99600.0
2014-01-06 10:30:00,12.21,12.22,12.17,12.18,104800.0,8.7795,8.7867,8.7507,8.7579,104800.0
2014-01-06 10:35:00,12.18,12.24,12.18,12.24,118000.0,8.7579,8.8011,8.7579,8.8011,118000.0
2014-01-06 10:40:00,12.24,12.24,12.21,12.21,95200.0,8.8011,8.8011,8.7795,8.7795,95200.0
2014-01-06 10:45:00,12.21,12.21,12.18,12.18,93600.0,8.7795,8.7795,8.7579,8.7579,93600.0
2014-01-06 10:50:00,12.18,12.22,12.18,12.2,56000.0,8.7579,8.7867,8.7579,8.7723,56000.0
2014-01-06 10:55:00,12.19,12.2,12.16,12.2,104800.0,8.7651,8.7723,8.7435,8.7723,104800.0
2014-01-06 11:00:00,12.2,12.22,12.19,12.21,101600.0,8.7723,8.7867,8.7651,8.7795,101600.0
2014-01-06 11:05:00,12.21,12.23,12.2,12.21,73200.0,8.7795,8.7939,8.7723,8.7795,73200.0
2014-01-06 11:10:00,12.21,12.23,12.2,12.21,44800.0,8.7795,8.7939,8.7723,8.7795,44800.0
2014-01-06 11:15:00,12.21,12.21,12.18,12.19,52800.0,8.7795,8.7795,8.7579,8.7651,52800.0
2014-01-06 11:20:00,12.18,12.18,12.17,12.17,40000.0,8.7579,8.7579,8.7507,8.7507,40000.0
2014-01-06 11:25:00,12.17,12.17,12.13,12.14,112000.0,8.7507,8.7507,8.722,8.7292,112000.0
2014-01-06 11:30:00,12.14,12.15,12.13,12.15,77200.0,8.7292,8.7363,8.722,8.7363,77200.0
2014-01-06 11:35:00,12.15,12.15,12.12,12.12,51200.0,8.7363,8.7363,8.7148,8.7148,51200.0
2014-01-06 11:40:00,12.13,12.13,12.11,12.12,46400.0,8.722,8.722,8.7076,8.7148,46400.0
2014-01-06 11:45:00,12.12,12.12,12.1,12.12,52800.0,8.7148,8.7148,8.7004,8.7148,52800.0
2014-01-06 11:50:00,12.12,12.12,12.11,12.12,34800.0,8.7148,8.7148,8.7076,8.7148,34800.0
2014-01-06 11:55:00,12.11,12.15,12.11,12.14,114800.0,8.7076,8.7363,8.7076,8.7292,114800.0
2014-01-06 12:00:00,12.13,12.13,12.09,12.09,58000.0,8.722,8.722,8.6932,8.6932,58000.0
2014-01-06 12:05:00,12.09,12.12,12.09,12.1,52400.0,8.6932,8.7148,8.6932,8.7004,52400.0
2014-01-06 12:10:00,12.1,12.1,12.08,12.1,164400.0,8.7004,8.7004,8.686,8.7004,164400.0
2014-01-06 12:15:00,12.09,12.1,12.07,12.08,193600.0,8.6932,8.7004,8.6788,8.686,193600.0
2014-01-06 12:20:00,12.08,12.13,12.08,12.09,163200.0,8.686,8.722,8.686,8.6932,163200.0
2014-01-06 12:25:00,12.09,12.09,12.06,12.09,257600.0,8.6932,8.6932,8.6716,8.6932,257600.0
2014-01-06 12:30:00,12.09,12.1,12.08,12.08,131600.0,8.6932,8.7004,8.686,8.686,131600.0
2014-01-06 12:35:00,12.09,12.1,12.08,12.09,146000.0,8.6932,8.7004,8.686,8.6932,146000.0
2014-01-06 12:40:00,12.1,12.12,12.09,12.1,180000.0,8.7004,8.7148,8.6932,8.7004,180000.0
2014-01-06 12:45:00,12.1,12.1,12.07,12.08,59600.0,8.7004,8.7004,8.6788,8.686,59600.0
2014-01-06 12:50:00,12.08,12.09,12.07,12.08,58000.0,8.686,8.6932,8.6788,8.686,58000.0
2014-01-06 12:55:00,12.09,12.1,12.08,12.09,116000.0,8.6932,8.7004,8.686,8.6932,116000.0
2014-01-06 13:00:00,12.09,12.09,12.08,12.08,74800.0,8.6932,8.6932,8.686,8.686,74800.0
2014-01-06 13:05:00,12.08,12.09,12.08,12.08,55200.0,8.686,8.6932,8.686,8.686,55200.0
2014-01-06 13:10:00,12.08,12.09,12.07,12.09,52400.0,8.686,8.6932,8.6788,8.6932,52400.0
2014-01-06 13:15:00,12.09,12.1,12.09,12.1,57200.0,8.6932,8.7004,8.6932,8.7004,57200.0
2014-01-06 13:20:00,12.09,12.1,12.08,12.08,36400.0,8.6932,8.7004,8.686,8.686,36400.0
2014-01-06 13:25:00,12.08,12.08,12.06,12.06,38000.0,8.686,8.686,8.6716,8.6716,38000.0
2014-01-06 13:30:00,12.06,12.06,12.04,12.05,75200.0,8.6716,8.6716,8.6572,8.6644,75200.0
2014-01-06 13:35:00,12.04,12.06,12.04,12.06,66000.0,8.6572,8.6716,8.6572,8.6716,66000.0
2014-01-06 13:40:00,12.06,12.06,12.04,12.04,61200.0,8.6716,8.6716,8.6572,8.6572,61200.0
2014-01-06 13:45:00,12.04,12.06,12.03,12.06,72800.0,8.6572,8.6716,8.6501,8.6716,72800.0
2014-01-06 13:50:00,12.06,12.08,12.05,12.07,56800.0,8.6716,8.686,8.6644,8.6788,56800.0
2014-01-06 13:55:00,12.07,12.07,12.05,12.05,89200.0,8.6788,8.6788,8.6644,8.6644,89200.0
2014-01-06 14:00:00,12.05,12.06,12.05,12.06,102000.0,8.6644,8.6716,8.6644,8.6716,102000.0
2014-01-06 14:05:00,12.05,12.05,12.04,12.04,104800.0,8.6644,8.6644,8.6572,8.6572,104800.0
2014-01-06 14:10:00,12.04,12.04,12.02,12.02,141600.0,8.6572,8.6572,8.6429,8.6429,141600.0
2014-01-06 14:15:00,12.02,12.03,12.02,12.02,64000.0,8.6429,8.6501,8.6429,8.6429,64000.0
2014-01-06 14:20:00,12.02,12.02,11.99,12.0,140800.0,8.6429,8.6429,8.6213,8.6285,140800.0
2014-01-06 14:25:00,11.99,12.02,11.99,12.01,109200.0,8.6213,8.6429,8.6213,8.6357,109200.0
2014-01-06 14:30:00,12.01,12.04,12.01,12.04,109600.0,8.6357,8.6572,8.6357,8.6572,109600.0
2014-01-06 14:35:00,12.04,12.06,12.04,12.04,87200.0,8.6572,8.6716,8.6572,8.6572,87200.0
2014-01-06 14:40:00,12.04,12.05,12.04,12.04,71600.0,8.6572,8.6644,8.6572,8.6572,71600.0
2014-01-06 14:45:00,12.04,12.06,12.04,12.06,127600.0,8.6572,8.6716,8.6572,8.6716,127600.0
2014-01-06 14:50:00,12.06,12.08,12.05,12.08,98000.0,8.6716,8.686,8.6644,8.686,98000.0
2014-01-06 14:55:00,12.08,12.09,12.07,12.08,80400.0,8.686,8.6932,8.6788,8.686,80400.0
2014-01-06 15:00:00,12.08,12.08,12.05,12.05,121200.0,8.686,8.686,8.6644,8.6644,121200.0
2014-01-06 15:05:00,12.06,12.06,12.04,12.04,118400.0,8.6716,8.6716,8.6572,8.6572,118400.0
2014-01-06 15:10:00,12.04,12.06,12.04,12.06,64400.0,8.6572,8.6716,8.6572,8.6716,64400.0
2014-01-06 15:15:00,12.06,12.06,12.05,12.06,92800.0,8.6716,8.6716,8.6644,8.6716,92800.0
2014-01-06 15:20:00,12.06,12.08,12.05,12.08,124000.0,8.6716,8.686,8.6644,8.686,124000.0
2014-01-06 15:25:00,12.07,12.08,12.07,12.08,95600.0,8.6788,8.686,8.6788,8.686,95600.0
2014-01-06 15:30:00,12.09,12.09,12.08,12.08,164400.0,8.6932,8.6932,8.686,8.686,164400.0
2014-01-06 15:35:00,12.08,12.08,12.06,12.06,117200.0,8.686,8.686,8.6716,8.6716,117200.0
2014-01-06 15:40:00,12.06,12.06,12.05,12.05,161600.0,8.6716,8.6716,8.6644,8.6644,161600.0
2014-01-06 15:45:00,12.05,12.06,12.05,12.05,232400.0,8.6644,8.6716,8.6644,8.6644,232400.0
2014-01-06 15:50:00,12.05,12.05,12.03,12.04,294800.0,8.6644,8.6644,8.6501,8.6572,294800.0
2014-01-06 15:55:00,12.04,12.05,12.03,12.04,444000.0,8.6572,8.6644,8.6501,8.6572,444000.0
2014-01-07 09:30:00,12.11,12.11,12.03,12.04,156400.0,8.7076,8.7076,8.6501,8.6572,156400.0
2014-01-07 09:35:00,12.04,12.12,12.04,12.12,116800.0,8.6572,8.7148,8.6572,8.7148,116800.0
2014-01-07 09:40:00,12.13,12.15,12.07,12.1,116000.0,8.722,8.7363,8.6788,8.7004,116000.0
2014-01-07 09:45:00,12.1,12.13,12.1,12.12,107200.0,8.7004,8.722,8.7004,8.7148,107200.0
2014-01-07 09:50:00,12.12,12.19,12.11,12.19,106800.0,8.7148,8.7651,8.7076,8.7651,106800.0
2014-01-07 09:55:00,12.19,12.22,12.19,12.21,191600.0,8.7651,8.7867,8.7651,8.7795,191600.0
2014-01-07 10:00:00,12.21,12.22,12.18,12.21,168800.0,8.7795,8.7867,8.7579,8.7795,168800.0
2014-01-07 10:05:00,12.21,12.24,12.2,12.24,174800.0,8.7795,8.8011,8.7723,8.8011,174800.0
2014-01-07 10:10:00,12.24,12.27,12.21,12.21,208800.0,8.8011,8.8226,8.7795,8.7795,208800.0
2014-01-07 10:15:00,12.21,12.21,12.16,12.18,62400.0,8.7795,8.7795,8.7435,8.7579,62400.0
2014-01-07 10:20:00,12.18,12.19,12.18,12.18,66400.0,8.7579,8.7651,8.7579,8.7579,66400.0
2014-01-07 10:25:00,12.19,12.19,12.17,12.18,71200.0,8.7651,8.7651,8.7507,8.7579,71200.0
2014-01-07 10:30:00,12.18,12.2,12.18,12.19,60000.0,8.7579,8.7723,8.7579,8.7651,60000.0
2014-01-07 10:35:00,12.18,12.18,12.17,12.18,64400.0,8.7579,8.7579,8.7507,8.7579,64400.0
2014-01-07 10:40:00,12.18,12.2,12.18,12.2,77200.0,8.7579,8.7723,8.7579,8.7723,77200.0
2014-01-07 10:45:00,12.2,12.2,12.17,12.18,54800.0,8.7723,8.7723,8.7507,8.7579,54800.0
2014-01-07 10:50:00,12.18,12.19,12.16,12.19,112000.0,8.7579,8.7651,8.7435,8.7651,112000.0
2014-01-07 10:55:00,12.2,12.2,12.19,12.2,75600.0,8.7723,8.7723,8.7651,8.7723,75600.0
2014-01-07 11:00:00,12.2,12.2,12.18,12.19,64800.0,8.7723,8.7723,8.7579,8.7651,64800.0
2014-01-07 11:05:00,12.18,12.22,12.18,12.21,65200.0,8.7579,8.7867,8.7579,8.7795,65200.0
2014-01-07 11:10:00,12.21,12.22,12.21,12.22,76800.0,8.7795,8.7867,8.7795,8.7867,76800.0
2014-01-07 11:15:00,12.22,12.22,12.2,12.21,64800.0,8.7867,8.7867,8.7723,8.7795,64800.0
2014-01-07 11:20:00,12.21,12.22,12.19,12.19,76400.0,8.7795,8.7867,8.7651,8.7651,76400.0
2014-01-07 11:25:00,12.19,12.19,12.18,12.18,57600.0,8.7651,8.7651,8.7579,8.7579,57600.0
2014-01-07 11:30:00,12.18,12.2,12.17,12.2,102400.0,8.7579,8.7723,8.7507,8.7723,102400.0
2014-01-07 11:35:00,12.2,12.22,12.2,12.22,58400.0,8.7723,8.7867,8.7723,8.7867,58400.0
2014-01-07 11:40:00,12.22,12.24,12.22,12.23,98800.0,8.7867,8.8011,8.7867,8.7939,98800.0
2014-01-07 11:45:00,12.24,12.24,12.22,12.22,76400.0,8.8011,8.8011,8.7867,8.7867,76400.0
2014-01-07 11:50:00,12.22,12.22,12.2,12.2,38400.0,8.7867,8.7867,8.7723,8.7723,38400.0
2014-01-07 11:55:00,12.2,12.2,12.18,12.2,66800.0,8.7723,8.7723,8.7579,8.7723,66800.0
2014-01-07 12:00:00,12.2,12.2,12.18,12.19,79600.0,8.7723,8.7723,8.7579,8.7651,79600.0
2014-01-07 12:05:00,12.19,12.19,12.18,12.18,74400.0,8.7651,8.7651,8.7579,8.7579,74400.0
2014-01-07 12:10:00,12.18,12.18,12.14,12.14,81200.0,8.7579,8.7579,8.7292,8.7292,81200.0
2014-01-07 12:15:00,12.14,12.18,12.14,12.18,72000.0,8.7292,8.7579,8.7292,8.7579,72000.0
2014-01-07 12:20:00,12.18,12.18,12.17,12.18,114800.0,8.7579,8.7579,8.7507,8.7579,114800.0
2014-01-07 12:25:00,12.18,12.18,12.17,12.18,58400.0,8.7579,8.7579,8.7507,8.7579,58400.0
2014-01-07 12:30:00,12.18,12.18,12.16,12.16,56800.0,8.7579,8.7579,8.7435,8.7435,56800.0
2014-01-07 12:35:00,12.16,12.16,12.15,12.15,41200.0,8.7435,8.7435,8.7363,8.7363,41200.0
2014-01-07 12:40:00,12.15,12.16,11.95,12.01,1261200.0,8.7363,8.7435,8.5925,8.6357,1261200.0
2014-01-07 12:45:00,12.01,12.09,11.96,12.09,910400.0,8.6357,8.6932,8.5997,8.6932,910400.0
2014-01-07 12:50:00,12.09,12.09,12.05,12.06,442400.0,8.6932,8.6932,8.6644,8.6716,442400.0
2014-01-07 12:55:00,12.06,12.06,11.98,12.0,423600.0,8.6716,8.6716,8.6141,8.6285,423600.0
2014-01-07 13:00:00,12.01,12.02,11.79,11.81,1224800.0,8.6357,8.6429,8.4775,8.4919,1224800.0
2014-01-07 13:05:00,11.8,11.94,11.76,11.9,818000.0,8.4847,8.5853,8.4559,8.5566,818000.0
2014-01-07 13:10:00,11.9,11.9,11.58,11.59,1479200.0,8.5566,8.5566,8.3265,8.3337,1479200.0
2014-01-07 13:15:00,11.58,11.63,11.44,11.63,2996000.0,8.3265,8.3624,8.2258,8.3624,2996000.0
2014-01-07 13:20:00,11.62,11.76,11.6,11.71,1138400.0,8.3553,8.4559,8.3409,8.42,1138400.0
2014-01-07 13:25:00,11.7,11.72,11.61,11.62,579200.0,8.4128,8.4272,8.3481,8.3553,579200.0
2014-01-07 13:30:00,11.63,11.63,11.41,11.54,1536000.0,8.3624,8.3624,8.2043,8.2977,1536000.0
2014-01-07 13:35:00,11.54,11.58,11.38,11.38,1245200.0,8.2977,8.3265,8.1827,8.1827,1245200.0
2014-01-07 13:40:00,11.38,11.39,11.29,11.3,1591600.0,8.1827,8.1899,8.118,8.1252,1591600.0
2014-01-07 13:45:00,11.31,11.42,11.27,11.38,1719600.0,8.1323,8.2114,8.1036,8.1827,1719600.0
2014-01-07 13:50:00,11.38,11.44,11.33,11.42,1115600.0,8.1827,8.2258,8.1467,8.2114,1115600.0
2014-01-07 13:55:00,11.4,11.45,11.33,11.41,476000.0,8.1971,8.233,8.1467,8.2043,476000.0
2014-01-07 14:00:00,11.41,11.43,11.35,11.35,554800.0,8.2043,8.2186,8.1611,8.1611,554800.0
2014-01-07 14:05:00,11.35,11.37,11.3,11.32,563600.0,8.1611,8.1755,8.1252,8.1395,563600.0
2014-01-07 14:10:00,11.31,11.35,11.23,11.33,762400.0,8.1323,8.1611,8.0748,8.1467,762400.0
2014-01-07 14:15:00,11.33,11.39,11.29,11.34,420400.0,8.1467,8.1899,8.118,8.1539,420400.0
2014-01-07 14:20:00,11.35,11.4,11.14,11.16,1959600.0,8.1611,8.1971,8.0101,8.0245,1959600.0
2014-01-07 14:25:00,11.16,11.19,10.94,11.04,3711600.0,8.0245,8.0461,7.8663,7.9382,3711600.0
2014-01-07 14:30:00,11.04,11.09,10.92,10.99,2722000.0,7.9382,7.9742,7.8519,7.9023,2722000.0
2014-01-07 14:35:00,10.99,11.05,10.96,11.01,1637600.0,7.9023,7.9454,7.8807,7.9166,1637600.0
2014-01-07 14:40:00,11.01,11.11,10.99,11.1,1901200.0,7.9166,7.9885,7.9023,7.9814,1901200.0
2014-01-07 14:45:00,11.1,11.12,11.02,11.07,1259200.0,7.9814,7.9957,7.9238,7.9598,1259200.0
2014-01-07 14:50:00,11.07,11.19,11.06,11.17,1290400.0,7.9598,8.0461,7.9526,8.0317,1290400.0
2014-01-07 14:55:00,11.18,11.22,11.13,11.15,1076800.0,8.0389,8.0676,8.0029,8.0173,1076800.0
2014-01-07 15:00:00,11.15,11.16,11.04,11.04,1090800.0,8.0173,8.0245,7.9382,7.9382,1090800.0
2014-01-07 15:05:00,11.04,11.07,10.97,11.05,1106800.0,7.9382,7.9598,7.8879,7.9454,1106800.0
2014-01-07 15:10:00,11.04,11.05,10.9,10.99,1039200.0,7.9382,7.9454,7.8375,7.9023,1039200.0
2014-01-07 15:15:00,11.0,11.05,10.99,11.03,802800.0,7.9094,7.9454,7.9023,7.931,802800.0
2014-01-07 15:20:00,11.03,11.04,10.99,11.0,753200.0,7.931,7.9382,7.9023,7.9094,753200.0
2014-01-07 15:25:00,11.0,11.02,10.98,11.0,1223600.0,7.9094,7.9238,7.8951,7.9094,1223600.0
2014-01-07 15:30:00,11.0,11.04,10.98,10.99,1008800.0,7.9094,7.9382,7.8951,7.9023,1008800.0
2014-01-07 15:35:00,11.0,11.01,10.95,10.97,950800.0,7.9094,7.9166,7.8735,7.8879,950800.0
2014-01-07 15:40:00,10.97,11.01,10.97,10.99,1153600.0,7.8879,7.9166,7.8879,7.9023,1153600.0
2014-01-07 15:45:00,10.99,11.01,10.97,10.97,1053600.0,7.9023,7.9166,7.8879,7.8879,1053600.0
2014-01-07 15:50:00,10.97,11.04,10.97,11.02,1700800.0,7.8879,7.9382,7.8879,7.9238,1700800.0
2014-01-07 15:55:00,11.02,11.04,11.0,11.03,1856000.0,7.9238,7.9382,7.9094,7.931,1856000.0
2014-01-08 09:30:00,10.98,11.04,10.9,11.03,914000.0,7.8951,7.9382,7.8375,7.931,914000.0
2014-01-08 09:35:00,11.03,11.13,11.0,11.04,828800.0,7.931,8.0029,7.9094,7.9382,828800.0
2014-01-08 09:40:00,11.04,11.15,11.04,11.15,552800.0,7.9382,8.0173,7.9382,8.0173,552800.0
2014-01-08 09:45:00,11.15,11.15,11.06,11.08,452000.0,8.0173,8.0173,7.9526,7.967,452000.0
2014-01-08 09:50:00,11.09,11.14,11.08,11.13,460400.0,7.9742,8.0101,7.967,8.0029,460400.0
2014-01-08 09:55:00,11.13,11.14,11.1,11.12,441600.0,8.0029,8.0101,7.9814,7.9957,441600.0
2014-01-08 10:00:00,11.12,11.26,11.11,11.26,698000.0,7.9957,8.0964,7.9885,8.0964,698000.0
2014-01-08 10:05:00,11.25,11.27,11.17,11.22,675600.0,8.0892,8.1036,8.0317,8.0676,675600.0
2014-01-08 10:10:00,11.21,11.25,11.2,11.25,369600.0,8.0604,8.0892,8.0533,8.0892,369600.0
2014-01-08 10:15:00,11.25,11.3,11.25,11.27,870800.0,8.0892,8.1252,8.0892,8.1036,870800.0
2014-01-08 10:20:00,11.27,11.33,11.27,11.32,592400.0,8.1036,8.1467,8.1036,8.1395,592400.0
2014-01-08 10:25:00,11.32,11.34,11.29,11.34,363600.0,8.1395,8.1539,8.118,8.1539,363600.0
2014-01-08 10:30:00,11.34,11.35,11.3,11.31,460800.0,8.1539,8.1611,8.1252,8.1323,460800.0
2014-01-08 10:35:00,11.31,11.32,11.3,11.31,212800.0,8.1323,8.1395,8.1252,8.1323,212800.0
2014-01-08 10:40:00,11.32,11.34,11.31,11.33,222800.0,8.1395,8.1539,8.1323,8.1467,222800.0
2014-01-08 10:45:00,11.33,11.34,11.31,11.31,453200.0,8.1467,8.1539,8.1323,8.1323,453200.0
2014-01-08 10:50:00,11.31,11.32,11.22,11.23,507200.0,8.1323,8.1395,8.0676,8.0748,507200.0
2014-01-08 10:55:00,11.23,11.25,11.19,11.21,412800.0,8.0748,8.0892,8.0461,8.0604,412800.0
2014-01-08 11:00:00,11.2,11.23,11.19,11.22,361600.0,8.0533,8.0748,8.0461,8.0676,361600.0
2014-01-08 11:05:00,11.22,11.25,11.22,11.23,498800.0,8.0676,8.0892,8.0676,8.0748,498800.0
2014-01-08 11:10:00,11.23,11.27,11.22,11.24,281600.0,8.0748,8.1036,8.0676,8.082,281600.0
2014-01-08 11:15:00,11.24,11.27,11.22,11.26,220400.0,8.082,8.1036,8.0676,8.0964,220400.0
2014-01-08 11:20:00,11.26,11.29,11.26,11.26,204000.0,8.0964,8.118,8.0964,8.0964,204000.0
2014-01-08 11:25:00,11.25,11.26,11.24,11.25,181600.0,8.0892,8.0964,8.082,8.0892,181600.0
2014-01-08 11:30:00,11.25,11.3,11.25,11.3,180400.0,8.0892,8.1252,8.0892,8.1252,180400.0
2014-01-08 11:35:00,11.3,11.31,11.28,11.3,459600.0,8.1252,8.1323,8.1108,8.1252,459600.0
2014-01-08 11:40:00,11.3,11.3,11.26,11.27,156000.0,8.1252,8.1252,8.0964,8.1036,156000.0
2014-01-08 11:45:00,11.27,11.27,11.25,11.25,481200.0,8.1036,8.1036,8.0892,8.0892,481200.0
2014-01-08 11:50:00,11.26,11.28,11.24,11.25,498400.0,8.0964,8.1108,8.082,8.0892,498400.0
2014-01-08 11:55:00,11.25,11.28,11.25,11.27,199200.0,8.0892,8.1108,8.0892,8.1036,199200.0
2014-01-08 12:00:00,11.27,11.29,11.27,11.29,115200.0,8.1036,8.118,8.1036,8.118,115200.0
2014-01-08 12:05:00,11.28,11.29,11.26,11.27,140400.0,8.1108,8.118,8.0964,8.1036,140400.0
2014-01-08 12:10:00,11.27,11.29,11.27,11.29,148000.0,8.1036,8.118,8.1036,8.118,148000.0
2014-01-08 12:15:00,11.3,11.32,11.29,11.31,155600.0,8.1252,8.1395,8.118,8.1323,155600.0
2014-01-08 12:20:00,11.32,11.32,11.28,11.29,104800.0,8.1395,8.1395,8.1108,8.118,104800.0
2014-01-08 12:25:00,11.29,11.3,11.27,11.27,132800.0,8.118,8.1252,8.1036,8.1036,132800.0
2014-01-08 12:30:00,11.27,11.28,11.26,11.27,104800.0,8.1036,8.1108,8.0964,8.1036,104800.0
2014-01-08 12:35:00,11.27,11.28,11.27,11.28,147600.0,8.1036,8.1108,8.1036,8.1108,147600.0
2014-01-08 12:40:00,11.27,11.28,11.27,11.28,100000.0,8.1036,8.1108,8.1036,8.1108,100000.0
2014-01-08 12:45:00,11.28,11.3,11.28,11.29,166000.0,8.1108,8.1252,8.1108,8.118,166000.0
2014-01-08 12:50:00,11.29,11.29,11.28,11.28,165600.0,8.118,8.118,8.1108,8.1108,165600.0
2014-01-08 12:55:00,11.28,11.28,11.28,11.28,204400.0,8.1108,8.1108,8.1108,8.1108,204400.0
2014-01-08 13:00:00,11.28,11.28,11.25,11.26,383600.0,8.1108,8.1108,8.0892,8.0964,383600.0
2014-01-08 13:05:00,11.26,11.3,11.26,11.3,109600.0,8.0964,8.1252,8.0964,8.1252,109600.0
2014-01-08 13:10:00,11.3,11.31,11.29,11.31,178000.0,8.1252,8.1323,8.118,8.1323,178000.0
2014-01-08 13:15:00,11.31,11.31,11.27,11.28,96800.0,8.1323,8.1323,8.1036,8.1108,96800.0
2014-01-08 13:20:00,11.29,11.3,11.27,11.3,302800.0,8.118,8.1252,8.1036,8.1252,302800.0
2014-01-08 13:25:00,11.3,11.33,11.3,11.33,108400.0,8.1252,8.1467,8.1252,8.1467,108400.0
2014-01-08 13:30:00,11.33,11.33,11.31,11.32,97200.0,8.1467,8.1467,8.1323,8.1395,97200.0
2014-01-08 13:35:00,11.32,11.35,11.32,11.35,164000.0,8.1395,8.1611,8.1395,8.1611,164000.0
2014-01-08 13:40:00,11.35,11.41,11.35,11.39,290800.0,8.1611,8.2043,8.1611,8.1899,290800.0
2014-01-08 13:45:00,11.39,11.39,11.37,11.37,158800.0,8.1899,8.1899,8.1755,8.1755,158800.0
2014-01-08 13:50:00,11.37,11.37,11.36,11.37,104000.0,8.1755,8.1755,8.1683,8.1755,104000.0
2014-01-08 13:55:00,11.37,11.38,11.36,11.36,170000.0,8.1755,8.1827,8.1683,8.1683,170000.0
2014-01-08 14:00:00,11.35,11.36,11.31,11.34,483600.0,8.1611,8.1683,8.1323,8.1539,483600.0
2014-01-08 14:05:00,11.34,11.34,11.27,11.29,236400.0,8.1539,8.1539,8.1036,8.118,236400.0
2014-01-08 14:10:00,11.29,11.31,11.29,11.3,208000.0,8.118,8.1323,8.118,8.1252,208000.0
2014-01-08 14:15:00,11.3,11.36,11.3,11.35,279600.0,8.1252,8.1683,8.1252,8.1611,279600.0
2014-01-08 14:20:00,11.36,11.39,11.35,11.36,209600.0,8.1683,8.1899,8.1611,8.1683,209600.0
2014-01-08 14:25:00,11.36,11.38,11.34,11.35,105600.0,8.1683,8.1827,8.1539,8.1611,105600.0
2014-01-08 14:30:00,11.35,11.35,11.32,11.33,181600.0,8.1611,8.1611,8.1395,8.1467,181600.0
2014-01-08 14:35:00,11.34,11.34,11.3,11.31,126800.0,8.1539,8.1539,8.1252,8.1323,126800.0
2014-01-08 14:40:00,11.31,11.34,11.31,11.34,132400.0,8.1323,8.1539,8.1323,8.1539,132400.0
2014-01-08 14:45:00,11.34,11.34,11.33,11.34,120400.0,8.1539,8.1539,8.1467,8.1539,120400.0
2014-01-08 14:50:00,11.34,11.34,11.33,11.33,125600.0,8.1539,8.1539,8.1467,8.1467,125600.0
2014-01-08 14:55:00,11.33,11.36,11.33,11.34,127600.0,8.1467,8.1683,8.1467,8.1539,127600.0
2014-01-08 15:00:00,11.34,11.34,11.32,11.33,166400.0,8.1539,8.1539,8.1395,8.1467,166400.0
2014-01-08 15:05:00,11.33,11.33,11.3,11.32,444000.0,8.1467,8.1467,8.1252,8.1395,444000.0
2014-01-08 15:10:00,11.33,11.33,11.32,11.33,108000.0,8.1467,8.1467,8.1395,8.1467,108000.0
2014-01-08 15:15:00,11.33,11.34,11.33,11.33,198800.0,8.1467,8.1539,8.1467,8.1467,198800.0
2014-01-08 15:20:00,11.33,11.33,11.32,11.32,256800.0,8.1467,8.1467,8.1395,8.1395,256800.0
2014-01-08 15:25:00,11.32,11.32,11.3,11.31,227600.0,8.1395,8.1395,8.1252,8.1323,227600.0
2014-01-08 15:30:00,11.31,11.32,11.29,11.31,1060800.0,8.1323,8.1395,8.118,8.1323,1060800.0
2014-01-08 15:35:00,11.31,11.31,11.29,11.31,674800.0,8.1323,8.1323,8.118,8.1323,674800.0
2014-01-08 15:40:00,11.31,11.33,11.3,11.33,527600.0,8.1323,8.1467,8.1252,8.1467,527600.0
2014-01-08 15:45:00,11.33,11.35,11.32,11.33,599200.0,8.1467,8.1611,8.1395,8.1467,599200.0
2014-01-08 15:50:00,11.33,11.35,11.32,11.35,599200.0,8.1467,8.1611,8.1395,8.1611,599200.0
2014-01-08 15:55:00,11.35,11.36,11.34,11.34,774000.0,8.1611,8.1683,8.1539,8.1539,774000.0
2014-01-09 09:30:00,11.34,11.35,11.08,11.11,628400.0,8.1539,8.1611,7.967,7.9885,628400.0
2014-01-09 09:35:00,11.11,11.25,11.09,11.23,650000.0,7.9885,8.0892,7.9742,8.0748,650000.0
2014-01-09 09:40:00,11.23,11.29,11.23,11.28,318400.0,8.0748,8.118,8.0748,8.1108,318400.0
2014-01-09 09:45:00,11.27,11.28,11.24,11.25,362400.0,8.1036,8.1108,8.082,8.0892,362400.0
2014-01-09 09:50:00,11.25,11.26,11.19,11.24,222400.0,8.0892,8.0964,8.0461,8.082,222400.0
2014-01-09 09:55:00,11.24,11.26,11.24,11.26,181600.0,8.082,8.0964,8.082,8.0964,181600.0
2014-01-09 10:00:00,11.26,11.26,11.22,11.22,293200.0,8.0964,8.0964,8.0676,8.0676,293200.0
2014-01-09 10:05:00,11.22,11.24,11.21,11.24,232800.0,8.0676,8.082,8.0604,8.082,232800.0
2014-01-09 10:10:00,11.24,11.24,11.21,11.21,309200.0,8.082,8.082,8.0604,8.0604,309200.0
2014-01-09 10:15:00,11.22,11.25,11.21,11.22,198800.0,8.0676,8.0892,8.0604,8.0676,198800.0
2014-01-09 10:20:00,11.22,11.24,11.22,11.22,194400.0,8.0676,8.082,8.0676,8.0676,194400.0
2014-01-09 10:25:00,11.22,11.24,11.22,11.24,238800.0,8.0676,8.082,8.0676,8.082,238800.0
2014-01-09 10:30:00,11.24,11.24,11.22,11.24,317200.0,8.082,8.082,8.0676,8.082,317200.0
2014-01-09 10:35:00,11.24,11.25,11.22,11.24,403600.0,8.082,8.0892,8.0676,8.082,403600.0
2014-01-09 10:40:00,11.24,11.26,11.22,11.23,195600.0,8.082,8.0964,8.0676,8.0748,195600.0
2014-01-09 10:45:00,11.22,11.24,11.22,11.24,266000.0,8.0676,8.082,8.0676,8.082,266000.0
2014-01-09 10:50:00,11.24,11.27,11.24,11.27,239200.0,8.082,8.1036,8.082,8.1036,239200.0
2014-01-09 10:55:00,11.26,11.26,11.25,11.26,206000.0,8.0964,8.0964,8.0892,8.0964,206000.0
2014-01-09 11:00:00,11.25,11.27,11.24,11.25,129200.0,8.0892,8.1036,8.082,8.0892,129200.0
2014-01-09 11:05:00,11.25,11.25,11.22,11.22,112000.0,8.0892,8.0892,8.0676,8.0676,112000.0
2014-01-09 11:10:00,11.23,11.23,11.21,11.22,130800.0,8.0748,8.0748,8.0604,8.0676,130800.0
2014-01-09 11:15:00,11.22,11.26,11.22,11.25,122400.0,8.0676,8.0964,8.0676,8.0892,122400.0
2014-01-09 11:20:00,11.25,11.26,11.24,11.25,98800.0,8.0892,8.0964,8.082,8.0892,98800.0
2014-01-09 11:25:00,11.25,11.26,11.23,11.25,106800.0,8.0892,8.0964,8.0748,8.0892,106800.0
2014-01-09 11:30:00,11.24,11.25,11.23,11.24,67200.0,8.082,8.0892,8.0748,8.082,67200.0
2014-01-09 11:35:00,11.24,11.27,11.23,11.27,151200.0,8.082,8.1036,8.0748,8.1036,151200.0
2014-01-09 11:40:00,11.27,11.28,11.25,11.25,103600.0,8.1036,8.1108,8.0892,8.0892,103600.0
2014-01-09 11:45:00,11.26,11.26,11.23,11.25,124000.0,8.0964,8.0964,8.0748,8.0892,124000.0
2014-01-09 11:50:00,11.25,11.27,11.24,11.25,90800.0,8.0892,8.1036,8.082,8.0892,90800.0
2014-01-09 11:55:00,11.26,11.26,11.25,11.26,84000.0,8.0964,8.0964,8.0892,8.0964,84000.0
2014-01-09 12:00:00,11.26,11.26,11.24,11.25,117600.0,8.0964,8.0964,8.082,8.0892,117600.0
2014-01-09 12:05:00,11.24,11.25,11.24,11.24,55600.0,8.082,8.0892,8.082,8.082,55600.0
2014-01-09 12:10:00,11.24,11.25,11.24,11.25,44800.0,8.082,8.0892,8.082,8.0892,44800.0
2014-01-09 12:15:00,11.25,11.25,11.24,11.24,53200.0,8.0892,8.0892,8.082,8.082,53200.0
2014-01-09 12:20:00,11.24,11.24,11.24,11.24,129600.0,8.082,8.082,8.082,8.082,129600.0
2014-01-09 12:25:00,11.24,11.24,11.23,11.24,133200.0,8.082,8.082,8.0748,8.082,133200.0
2014-01-09 12:30:00,11.23,11.26,11.23,11.24,111200.0,8.0748,8.0964,8.0748,8.082,111200.0
2014-01-09 12:35:00,11.25,11.26,11.24,11.24,98400.0,8.0892,8.0964,8.082,8.082,98400.0
2014-01-09 12:40:00,11.24,11.26,11.24,11.25,68800.0,8.082,8.0964,8.082,8.0892,68800.0
2014-01-09 12:45:00,11.25,11.25,11.23,11.24,91200.0,8.0892,8.0892,8.0748,8.082,91200.0
2014-01-09 12:50:00,11.24,11.24,11.22,11.23,61200.0,8.082,8.082,8.0676,8.0748,61200.0
2014-01-09 12:55:00,11.23,11.24,11.22,11.22,96800.0,8.0748,8.082,8.0676,8.0676,96800.0
2014-01-09 13:00:00,11.22,11.24,11.21,11.21,99200.0,8.0676,8.082,8.0604,8.0604,99200.0
2014-01-09 13:05:00,11.21,11.22,11.21,11.21,78000.0,8.0604,8.0676,8.0604,8.0604,78000.0
2014-01-09 13:10:00,11.21,11.22,11.2,11.21,97200.0,8.0604,8.0676,8.0533,8.0604,97200.0
2014-01-09 13:15:00,11.21,11.21,11.2,11.21,107600.0,8.0604,8.0604,8.0533,8.0604,107600.0
2014-01-09 13:20:00,11.2,11.23,11.2,11.23,112400.0,8.0533,8.0748,8.0533,8.0748,112400.0
2014-01-09 13:25:00,11.23,11.24,11.22,11.23,103600.0,8.0748,8.082,8.0676,8.0748,103600.0
2014-01-09 13:30:00,11.23,11.24,11.23,11.24,143200.0,8.0748,8.082,8.0748,8.082,143200.0
2014-01-09 13:35:00,11.24,11.26,11.24,11.25,213600.0,8.082,8.0964,8.082,8.0892,213600.0
2014-01-09 13:40:00,11.25,11.26,11.24,11.25,66800.0,8.0892,8.0964,8.082,8.0892,66800.0
2014-01-09 13:45:00,11.25,11.26,11.24,11.25,92800.0,8.0892,8.0964,8.082,8.0892,92800.0
2014-01-09 13:50:00,11.26,11.27,11.26,11.26,58800.0,8.0964,8.1036,8.0964,8.0964,58800.0
2014-01-09 13:55:00,11.26,11.26,11.25,11.25,174800.0,8.0964,8.0964,8.0892,8.0892,174800.0
2014-01-09 14:00:00,11.26,11.26,11.25,11.25,126800.0,8.0964,8.0964,8.0892,8.0892,126800.0
2014-01-09 14:05:00,11.25,11.27,11.25,11.27,64800.0,8.0892,8.1036,8.0892,8.1036,64800.0
2014-01-09 14:10:00,11.26,11.27,11.26,11.27,59600.0,8.0964,8.1036,8.0964,8.1036,59600.0
2014-01-09 14:15:00,11.27,11.27,11.25,11.26,82800.0,8.1036,8.1036,8.0892,8.0964,82800.0
2014-01-09 14:20:00,11.25,11.26,11.24,11.25,93600.0,8.0892,8.0964,8.082,8.0892,93600.0
2014-01-09 14:25:00,11.25,11.26,11.25,11.26,55600.0,8.0892,8.0964,8.0892,8.0964,55600.0
2014-01-09 14:30:00,11.26,11.27,11.26,11.26,114400.0,8.0964,8.1036,8.0964,8.0964,114400.0
2014-01-09 14:35:00,11.26,11.26,11.25,11.25,98800.0,8.0964,8.0964,8.0892,8.0892,98800.0
2014-01-09 14:40:00,11.25,11.27,11.25,11.27,64400.0,8.0892,8.1036,8.0892,8.1036,64400.0
2014-01-09 14:45:00,11.27,11.27,11.26,11.26,103200.0,8.1036,8.1036,8.0964,8.0964,103200.0
2014-01-09 14:50:00,11.26,11.27,11.25,11.25,81600.0,8.0964,8.1036,8.0892,8.0892,81600.0
2014-01-09 14:55:00,11.25,11.26,11.25,11.25,73600.0,8.0892,8.0964,8.0892,8.0892,73600.0
2014-01-09 15:00:00,11.25,11.26,11.24,11.24,123600.0,8.0892,8.0964,8.082,8.082,123600.0
2014-01-09 15:05:00,11.24,11.25,11.24,11.24,230000.0,8.082,8.0892,8.082,8.082,230000.0
2014-01-09 15:10:00,11.24,11.25,11.24,11.24,350800.0,8.082,8.0892,8.082,8.082,350800.0
2014-01-09 15:15:00,11.24,11.24,11.24,11.24,209200.0,8.082,8.082,8.082,8.082,209200.0
2014-01-09 15:20:00,11.24,11.24,11.23,11.23,236400.0,8.082,8.082,8.0748,8.0748,236400.0
2014-01-09 15:25:00,11.23,11.24,11.23,11.24,269600.0,8.0748,8.082,8.0748,8.082,269600.0
2014-01-09 15:30:00,11.24,11.26,11.24,11.25,200000.0,8.082,8.0964,8.082,8.0892,200000.0
2014-01-09 15:35:00,11.25,11.26,11.25,11.25,223600.0,8.0892,8.0964,8.0892,8.0892,223600.0
2014-01-09 15:40:00,11.25,11.25,11.24,11.24,312000.0,8.0892,8.0892,8.082,8.082,312000.0
2014-01-09 15:45:00,11.24,11.26,11.24,11.25,517200.0,8.082,8.0964,8.082,8.0892,517200.0
2014-01-09 15:50:00,11.25,11.26,11.25,11.25,723600.0,8.0892,8.0964,8.0892,8.0892,723600.0
2014-01-09 15:55:00,11.25,11.25,11.24,11.24,560800.0,8.0892,8.0892,8.082,8.082,560800.0
2014-01-10 09:30:00,11.13,11.21,11.13,11.21,226800.0,8.0029,8.0604,8.0029,8.0604,226800.0
2014-01-10 09:35:00,11.2,11.22,11.15,11.19,106400.0,8.0533,8.0676,8.0173,8.0461,106400.0
2014-01-10 09:40:00,11.2,11.22,11.18,11.2,54400.0,8.0533,8.0676,8.0389,8.0533,54400.0
2014-01-10 09:45:00,11.2,11.2,11.18,11.19,47600.0,8.0533,8.0533,8.0389,8.0461,47600.0
2014-01-10 09:50:00,11.2,11.25,11.2,11.24,165600.0,8.0533,8.0892,8.0533,8.082,165600.0
2014-01-10 09:55:00,11.24,11.27,11.23,11.24,108400.0,8.082,8.1036,8.0748,8.082,108400.0
2014-01-10 10:00:00,11.24,11.24,11.19,11.19,78800.0,8.082,8.082,8.0461,8.0461,78800.0
2014-01-10 10:05:00,11.2,11.22,11.19,11.2,81600.0,8.0533,8.0676,8.0461,8.0533,81600.0
2014-01-10 10:10:00,11.21,11.23,11.2,11.23,68400.0,8.0604,8.0748,8.0533,8.0748,68400.0
2014-01-10 10:15:00,11.23,11.25,11.22,11.24,49600.0,8.0748,8.0892,8.0676,8.082,49600.0
2014-01-10 10:20:00,11.24,11.25,11.24,11.25,62400.0,8.082,8.0892,8.082,8.0892,62400.0
2014-01-10 10:25:00,11.25,11.27,11.24,11.24,84400.0,8.0892,8.1036,8.082,8.082,84400.0
2014-01-10 10:30:00,11.25,11.26,11.24,11.24,85600.0,8.0892,8.0964,8.082,8.082,85600.0
2014-01-10 10:35:00,11.24,11.25,11.23,11.25,86800.0,8.082,8.0892,8.0748,8.0892,86800.0
2014-01-10 10:40:00,11.24,11.26,11.23,11.26,98800.0,8.082,8.0964,8.0748,8.0964,98800.0
2014-01-10 10:45:00,11.26,11.29,11.26,11.27,57600.0,8.0964,8.118,8.0964,8.1036,57600.0
2014-01-10 10:50:00,11.27,11.28,11.25,11.25,66000.0,8.1036,8.1108,8.0892,8.0892,66000.0
2014-01-10 10:55:00,11.25,11.28,11.25,11.26,62400.0,8.0892,8.1108,8.0892,8.0964,62400.0
2014-01-10 11:00:00,11.26,11.27,11.26,11.26,33200.0,8.0964,8.1036,8.0964,8.0964,33200.0
2014-01-10 11:05:00,11.26,11.26,11.25,11.25,61200.0,8.0964,8.0964,8.0892,8.0892,61200.0
2014-01-10 11:10:00,11.25,11.26,11.25,11.26,56800.0,8.0892,8.0964,8.0892,8.0964,56800.0
2014-01-10 11:15:00,11.26,11.27,11.25,11.27,47600.0,8.0964,8.1036,8.0892,8.1036,47600.0
2014-01-10 11:20:00,11.27,11.27,11.25,11.26,77600.0,8.1036,8.1036,8.0892,8.0964,77600.0
2014-01-10 11:25:00,11.26,11.26,11.25,11.25,30800.0,8.0964,8.0964,8.0892,8.0892,30800.0
2014-01-10 11:30:00,11.26,11.26,11.25,11.26,75600.0,8.0964,8.0964,8.0892,8.0964,75600.0
2014-01-10 11:35:00,11.26,11.27,11.25,11.26,60800.0,8.0964,8.1036,8.0892,8.0964,60800.0
2014-01-10 11:40:00,11.26,11.27,11.26,11.27,45600.0,8.0964,8.1036,8.0964,8.1036,45600.0
2014-01-10 11:45:00,11.27,11.27,11.26,11.26,41200.0,8.1036,8.1036,8.0964,8.0964,41200.0
2014-01-10 11:50:00,11.26,11.26,11.25,11.25,58400.0,8.0964,8.0964,8.0892,8.0892,58400.0
2014-01-10 11:55:00,11.25,11.26,11.25,11.26,75200.0,8.0892,8.0964,8.0892,8.0964,75200.0
2014-01-10 12:00:00,11.25,11.27,11.25,11.26,86400.0,8.0892,8.1036,8.0892,8.0964,86400.0
2014-01-10 12:05:00,11.27,11.29,11.26,11.28,100000.0,8.1036,8.118,8.0964,8.1108,100000.0
2014-01-10 12:10:00,11.29,11.29,11.28,11.28,53200.0,8.118,8.118,8.1108,8.1108,53200.0
2014-01-10 12:15:00,11.28,11.3,11.28,11.3,105200.0,8.1108,8.1252,8.1108,8.1252,105200.0
2014-01-10 12:20:00,11.3,11.33,11.29,11.33,147200.0,8.1252,8.1467,8.118,8.1467,147200.0
2014-01-10 12:25:00,11.33,11.33,11.31,11.33,48400.0,8.1467,8.1467,8.1323,8.1467,48400.0
2014-01-10 12:30:00,11.32,11.33,11.31,11.31,45600.0,8.1395,8.1467,8.1323,8.1323,45600.0
2014-01-10 12:35:00,11.32,11.32,11.31,11.31,80800.0,8.1395,8.1395,8.1323,8.1323,80800.0
2014-01-10 12:40:00,11.31,11.34,11.31,11.33,82800.0,8.1323,8.1539,8.1323,8.1467,82800.0
2014-01-10 12:45:00,11.34,11.34,11.31,11.33,35600.0,8.1539,8.1539,8.1323,8.1467,35600.0
2014-01-10 12:50:00,11.33,11.33,11.3,11.31,55200.0,8.1467,8.1467,8.1252,8.1323,55200.0
2014-01-10 12:55:00,11.31,11.31,11.3,11.31,103200.0,8.1323,8.1323,8.1252,8.1323,103200.0
2014-01-10 13:00:00,11.3,11.33,11.3,11.31,81600.0,8.1252,8.1467,8.1252,8.1323,81600.0
2014-01-10 13:05:00,11.31,11.33,11.31,11.32,19600.0,8.1323,8.1467,8.1323,8.1395,19600.0
2014-01-10 13:10:00,11.32,11.33,11.31,11.31,87200.0,8.1395,8.1467,8.1323,8.1323,87200.0
2014-01-10 13:15:00,11.31,11.31,11.3,11.3,123200.0,8.1323,8.1323,8.1252,8.1252,123200.0
2014-01-10 13:20:00,11.3,11.32,11.3,11.32,90000.0,8.1252,8.1395,8.1252,8.1395,90000.0
2014-01-10 13:25:00,11.31,11.33,11.31,11.32,32400.0,8.1323,8.1467,8.1323,8.1395,32400.0
2014-01-10 13:30:00,11.32,11.32,11.31,11.32,34000.0,8.1395,8.1395,8.1323,8.1395,34000.0
2014-01-10 13:35:00,11.32,11.32,11.31,11.32,48000.0,8.1395,8.1395,8.1323,8.1395,48000.0
2014-01-10 13:40:00,11.33,11.33,11.31,11.32,51600.0,8.1467,8.1467,8.1323,8.1395,51600.0
2014-01-10 13:45:00,11.31,11.31,11.31,11.31,22400.0,8.1323,8.1323,8.1323,8.1323,22400.0
2014-01-10 13:50:00,11.31,11.32,11.31,11.31,63200.0,8.1323,8.1395,8.1323,8.1323,63200.0
2014-01-10 13:55:00,11.31,11.32,11.3,11.32,86800.0,8.1323,8.1395,8.1252,8.1395,86800.0
2014-01-10 14:00:00,11.31,11.32,11.31,11.31,98400.0,8.1323,8.1395,8.1323,8.1323,98400.0
2014-01-10 14:05:00,11.31,11.32,11.31,11.32,124800.0,8.1323,8.1395,8.1323,8.1395,124800.0
2014-01-10 14:10:00,11.32,11.35,11.31,11.34,159200.0,8.1395,8.1611,8.1323,8.1539,159200.0
2014-01-10 14:15:00,11.34,11.37,11.34,11.35,98800.0,8.1539,8.1755,8.1539,8.1611,98800.0
2014-01-10 14:20:00,11.35,11.35,11.34,11.34,82800.0,8.1611,8.1611,8.1539,8.1539,82800.0
2014-01-10 14:25:00,11.35,11.35,11.34,11.34,66000.0,8.1611,8.1611,8.1539,8.1539,66000.0
2014-01-10 14:30:00,11.34,11.35,11.34,11.35,73600.0,8.1539,8.1611,8.1539,8.1611,73600.0
2014-01-10 14:35:00,11.35,11.35,11.34,11.35,45600.0,8.1611,8.1611,8.1539,8.1611,45600.0
2014-01-10 14:40:00,11.35,11.35,11.34,11.34,87600.0,8.1611,8.1611,8.1539,8.1539,87600.0
2014-01-10 14:45:00,11.34,11.34,11.33,11.33,64400.0,8.1539,8.1539,8.1467,8.1467,64400.0
2014-01-10 14:50:00,11.33,11.33,11.31,11.31,83200.0,8.1467,8.1467,8.1323,8.1323,83200.0
2014-01-10 14:55:00,11.31,11.32,11.3,11.31,106400.0,8.1323,8.1395,8.1252,8.1323,106400.0
2014-01-10 15:00:00,11.31,11.33,11.31,11.32,126400.0,8.1323,8.1467,8.1323,8.1395,126400.0
2014-01-10 15:05:00,11.32,11.33,11.32,11.33,72000.0,8.1395,8.1467,8.1395,8.1467,72000.0
2014-01-10 15:10:00,11.32,11.35,11.32,11.35,110800.0,8.1395,8.1611,8.1395,8.1611,110800.0
2014-01-10 15:15:00,11.35,11.37,11.35,11.37,160400.0,8.1611,8.1755,8.1611,8.1755,160400.0
2014-01-10 15:20:00,11.37,11.39,11.37,11.38,177600.0,8.1755,8.1899,8.1755,8.1827,177600.0
2014-01-10 15:25:00,11.38,11.39,11.37,11.38,293600.0,8.1827,8.1899,8.1755,8.1827,293600.0
2014-01-10 15:30:00,11.39,11.4,11.37,11.38,217600.0,8.1899,8.1971,8.1755,8.1827,217600.0
2014-01-10 15:35:00,11.38,11.38,11.37,11.38,204400.0,8.1827,8.1827,8.1755,8.1827,204400.0
2014-01-10 15:40:00,11.38,11.4,11.38,11.38,281200.0,8.1827,8.1971,8.1827,8.1827,281200.0
2014-01-10 15:45:00,11.38,11.38,11.37,11.37,276400.0,8.1827,8.1827,8.1755,8.1755,276400.0
2014-01-10 15:50:00,11.37,11.38,11.37,11.37,308400.0,8.1755,8.1827,8.1755,8.1755,308400.0
2014-01-10 15:55:00,11.37,11.39,11.37,11.38,502400.0,8.1755,8.1899,8.1755,8.1827,502400.0
2014-01-13 09:30:00,11.37,11.38,11.31,11.36,200800.0,8.1755,8.1827,8.1323,8.1683,200800.0
2014-01-13 09:35:00,11.36,11.41,11.33,11.41,89600.0,8.1683,8.2043,8.1467,8.2043,89600.0
2014-01-13 09:40:00,11.41,11.46,11.35,11.44,269200.0,8.2043,8.2402,8.1611,8.2258,269200.0
2014-01-13 09:45:00,11.44,11.44,11.38,11.42,92800.0,8.2258,8.2258,8.1827,8.2114,92800.0
2014-01-13 09:50:00,11.42,11.42,11.36,11.4,123200.0,8.2114,8.2114,8.1683,8.1971,123200.0
2014-01-13 09:55:00,11.4,11.4,11.37,11.38,110800.0,8.1971,8.1971,8.1755,8.1827,110800.0
2014-01-13 10:00:00,11.39,11.4,11.37,11.37,118800.0,8.1899,8.1971,8.1755,8.1755,118800.0
2014-01-13 10:05:00,11.37,11.4,11.37,11.38,109200.0,8.1755,8.1971,8.1755,8.1827,109200.0
2014-01-13 10:10:00,11.38,11.39,11.37,11.38,110400.0,8.1827,8.1899,8.1755,8.1827,110400.0
2014-01-13 10:15:00,11.38,11.38,11.35,11.35,131600.0,8.1827,8.1827,8.1611,8.1611,131600.0
2014-01-13 10:20:00,11.35,11.36,11.33,11.35,110400.0,8.1611,8.1683,8.1467,8.1611,110400.0
2014-01-13 10:25:00,11.35,11.37,11.34,11.37,266000.0,8.1611,8.1755,8.1539,8.1755,266000.0
2014-01-13 10:30:00,11.37,11.37,11.36,11.36,76000.0,8.1755,8.1755,8.1683,8.1683,76000.0
2014-01-13 10:35:00,11.36,11.37,11.36,11.36,145600.0,8.1683,8.1755,8.1683,8.1683,145600.0
2014-01-13 10:40:00,11.36,11.36,11.34,11.35,110400.0,8.1683,8.1683,8.1539,8.1611,110400.0
2014-01-13 10:45:00,11.35,11.37,11.35,11.37,46800.0,8.1611,8.1755,8.1611,8.1755,46800.0
2014-01-13 10:50:00,11.36,11.39,11.36,11.38,146400.0,8.1683,8.1899,8.1683,8.1827,146400.0
2014-01-13 10:55:00,11.38,11.39,11.37,11.38,78000.0,8.1827,8.1899,8.1755,8.1827,78000.0
2014-01-13 11:00:00,11.38,11.38,11.37,11.37,80400.0,8.1827,8.1827,8.1755,8.1755,80400.0
2014-01-13 11:05:00,11.38,11.38,11.37,11.37,114000.0,8.1827,8.1827,8.1755,8.1755,114000.0
2014-01-13 11:10:00,11.37,11.39,11.37,11.38,170800.0,8.1755,8.1899,8.1755,8.1827,170800.0
2014-01-13 11:15:00,11.38,11.39,11.38,11.39,125600.0,8.1827,8.1899,8.1827,8.1899,125600.0
2014-01-13 11:20:00,11.39,11.4,11.38,11.39,108800.0,8.1899,8.1971,8.1827,8.1899,108800.0
2014-01-13 11:25:00,11.39,11.39,11.38,11.39,189200.0,8.1899,8.1899,8.1827,8.1899,189200.0
2014-01-13 11:30:00,11.39,11.39,11.38,11.39,60000.0,8.1899,8.1899,8.1827,8.1899,60000.0
2014-01-13 11:35:00,11.39,11.4,11.38,11.38,166800.0,8.1899,8.1971,8.1827,8.1827,166800.0
2014-01-13 11:40:00,11.38,11.38,11.38,11.38,209600.0,8.1827,8.1827,8.1827,8.1827,209600.0
2014-01-13 11:45:00,11.38,11.38,11.38,11.38,142400.0,8.1827,8.1827,8.1827,8.1827,142400.0
2014-01-13 11:50:00,11.38,11.39,11.38,11.39,187600.0,8.1827,8.1899,8.1827,8.1899,187600.0
2014-01-13 11:55:00,11.39,11.39,11.38,11.38,66800.0,8.1899,8.1899,8.1827,8.1827,66800.0
2014-01-13 12:00:00,11.38,11.38,11.38,11.38,114000.0,8.1827,8.1827,8.1827,8.1827,114000.0
2014-01-13 12:05:00,11.38,11.38,11.38,11.38,56400.0,8.1827,8.1827,8.1827,8.1827,56400.0
2014-01-13 12:10:00,11.38,11.38,11.35,11.35,172000.0,8.1827,8.1827,8.1611,8.1611,172000.0
2014-01-13 12:15:00,11.35,11.36,11.33,11.33,118400.0,8.1611,8.1683,8.1467,8.1467,118400.0
2014-01-13 12:20:00,11.33,11.33,11.31,11.31,74000.0,8.1467,8.1467,8.1323,8.1323,74000.0
2014-01-13 12:25:00,11.3,11.31,11.28,11.31,218400.0,8.1252,8.1323,8.1108,8.1323,218400.0
2014-01-13 12:30:00,11.3,11.31,11.3,11.31,74400.0,8.1252,8.1323,8.1252,8.1323,74400.0
2014-01-13 12:35:00,11.31,11.32,11.3,11.3,70400.0,8.1323,8.1395,8.1252,8.1252,70400.0
2014-01-13 12:40:00,11.3,11.3,11.27,11.28,100400.0,8.1252,8.1252,8.1036,8.1108,100400.0
2014-01-13 12:45:00,11.28,11.29,11.27,11.27,143600.0,8.1108,8.118,8.1036,8.1036,143600.0
2014-01-13 12:50:00,11.27,11.3,11.27,11.3,150000.0,8.1036,8.1252,8.1036,8.1252,150000.0
2014-01-13 12:55:00,11.3,11.32,11.29,11.31,276000.0,8.1252,8.1395,8.118,8.1323,276000.0
2014-01-13 13:00:00,11.31,11.31,11.29,11.31,160000.0,8.1323,8.1323,8.118,8.1323,160000.0
2014-01-13 13:05:00,11.31,11.34,11.31,11.34,142400.0,8.1323,8.1539,8.1323,8.1539,142400.0
2014-01-13 13:10:00,11.34,11.34,11.31,11.31,98800.0,8.1539,8.1539,8.1323,8.1323,98800.0
2014-01-13 13:15:00,11.31,11.31,11.3,11.3,94400.0,8.1323,8.1323,8.1252,8.1252,94400.0
2014-01-13 13:20:00,11.3,11.33,11.3,11.32,150400.0,8.1252,8.1467,8.1252,8.1395,150400.0
2014-01-13 13:25:00,11.32,11.34,11.31,11.32,140400.0,8.1395,8.1539,8.1323,8.1395,140400.0
2014-01-13 13:30:00,11.31,11.32,11.29,11.31,145600.0,8.1323,8.1395,8.118,8.1323,145600.0
2014-01-13 13:35:00,11.31,11.31,11.3,11.31,132800.0,8.1323,8.1323,8.1252,8.1323,132800.0
2014-01-13 13:40:00,11.31,11.32,11.31,11.31,104800.0,8.1323,8.1395,8.1323,8.1323,104800.0
2014-01-13 13:45:00,11.31,11.32,11.31,11.32,90800.0,8.1323,8.1395,8.1323,8.1395,90800.0
2014-01-13 13:50:00,11.32,11.32,11.29,11.29,186000.0,8.1395,8.1395,8.118,8.118,186000.0
2014-01-13 13:55:00,11.29,11.33,11.28,11.31,265200.0,8.118,8.1467,8.1108,8.1323,265200.0
2014-01-13 14:00:00,11.31,11.33,11.3,11.3,184400.0,8.1323,8.1467,8.1252,8.1252,184400.0
2014-01-13 14:05:00,11.3,11.33,11.3,11.32,110400.0,8.1252,8.1467,8.1252,8.1395,110400.0
2014-01-13 14:10:00,11.32,11.34,11.32,11.32,120800.0,8.1395,8.1539,8.1395,8.1395,120800.0
2014-01-13 14:15:00,11.31,11.32,11.31,11.31,129600.0,8.1323,8.1395,8.1323,8.1323,129600.0
2014-01-13 14:20:00,11.31,11.33,11.31,11.32,202400.0,8.1323,8.1467,8.1323,8.1395,202400.0
2014-01-13 14:25:00,11.32,11.32,11.31,11.32,189200.0,8.1395,8.1395,8.1323,8.1395,189200.0
2014-01-13 14:30:00,11.32,11.32,11.31,11.31,120400.0,8.1395,8.1395,8.1323,8.1323,120400.0
2014-01-13 14:35:00,11.31,11.32,11.31,11.31,164400.0,8.1323,8.1395,8.1323,8.1323,164400.0
2014-01-13 14:40:00,11.31,11.33,11.31,11.32,120000.0,8.1323,8.1467,8.1323,8.1395,120000.0
2014-01-13 14:45:00,11.32,11.33,11.31,11.31,189600.0,8.1395,8.1467,8.1323,8.1323,189600.0
2014-01-13 14:50:00,11.31,11.31,11.29,11.31,173200.0,8.1323,8.1323,8.118,8.1323,173200.0
2014-01-13 14:55:00,11.31,11.33,11.31,11.32,233200.0,8.1323,8.1467,8.1323,8.1395,233200.0
2014-01-13 15:00:00,11.32,11.32,11.31,11.31,334400.0,8.1395,8.1395,8.1323,8.1323,334400.0
2014-01-13 15:05:00,11.31,11.32,11.3,11.32,492400.0,8.1323,8.1395,8.1252,8.1395,492400.0
2014-01-13 15:10:00,11.31,11.32,11.31,11.32,272000.0,8.1323,8.1395,8.1323,8.1395,272000.0
2014-01-13 15:15:00,11.32,11.35,11.31,11.34,210400.0,8.1395,8.1611,8.1323,8.1539,210400.0
2014-01-13 15:20:00,11.35,11.35,11.31,11.31,284000.0,8.1611,8.1611,8.1323,8.1323,284000.0
2014-01-13 15:25:00,11.31,11.33,11.31,11.32,174400.0,8.1323,8.1467,8.1323,8.1395,174400.0
2014-01-13 15:30:00,11.32,11.32,11.31,11.31,317200.0,8.1395,8.1395,8.1323,8.1323,317200.0
2014-01-13 15:35:00,11.31,11.32,11.31,11.31,326400.0,8.1323,8.1395,8.1323,8.1323,326400.0
2014-01-13 15:40:00,11.31,11.33,11.3,11.33,562400.0,8.1323,8.1467,8.1252,8.1467,562400.0
2014-01-13 15:45:00,11.33,11.34,11.32,11.34,522000.0,8.1467,8.1539,8.1395,8.1539,522000.0
2014-01-13 15:50:00,11.34,11.35,11.33,11.34,532000.0,8.1539,8.1611,8.1467,8.1539,532000.0
2014-01-13 15:55:00,11.34,11.34,11.32,11.33,706000.0,8.1539,8.1539,8.1395,8.1467,706000.0
2014-01-14 09:30:00,9.6,9.78,9.48,9.55,4183600.0,6.9028,7.0322,6.8165,6.8668,4183600.0
2014-01-14 09:35:00,9.54,9.63,9.33,9.35,4403200.0,6.8596,6.9244,6.7086,6.723,4403200.0
2014-01-14 09:40:00,9.35,9.38,9.19,9.25,6239600.0,6.723,6.7446,6.608,6.6511,6239600.0
2014-01-14 09:45:00,9.25,9.25,9.1,9.24,5008400.0,6.6511,6.6511,6.5433,6.6439,5008400.0
2014-01-14 09:50:00,9.24,9.31,9.23,9.29,2765600.0,6.6439,6.6943,6.6367,6.6799,2765600.0
2014-01-14 09:55:00,9.29,9.31,9.19,9.24,2482800.0,6.6799,6.6943,6.608,6.6439,2482800.0
2014-01-14 10:00:00,9.24,9.29,9.11,9.13,2076800.0,6.6439,6.6799,6.5505,6.5648,2076800.0
2014-01-14 10:05:00,9.12,9.18,9.05,9.17,2909600.0,6.5577,6.6008,6.5073,6.5936,2909600.0
2014-01-14 10:10:00,9.18,9.18,9.09,9.13,1821200.0,6.6008,6.6008,6.5361,6.5648,1821200.0
2014-01-14 10:15:00,9.13,9.19,9.13,9.17,1662800.0,6.5648,6.608,6.5648,6.5936,1662800.0
2014-01-14 10:20:00,9.17,9.18,9.09,9.16,1619600.0,6.5936,6.6008,6.5361,6.5864,1619600.0
2014-01-14 10:25:00,9.16,9.26,9.16,9.22,1511600.0,6.5864,6.6583,6.5864,6.6296,1511600.0
2014-01-14 10:30:00,9.22,9.29,9.2,9.27,1288800.0,6.6296,6.6799,6.6152,6.6655,1288800.0
2014-01-14 10:35:00,9.27,9.28,9.2,9.27,820000.0,6.6655,6.6727,6.6152,6.6655,820000.0
2014-01-14 10:40:00,9.27,9.28,9.21,9.22,1170400.0,6.6655,6.6727,6.6224,6.6296,1170400.0
2014-01-14 10:45:00,9.22,9.24,9.16,9.18,862800.0,6.6296,6.6439,6.5864,6.6008,862800.0
2014-01-14 10:50:00,9.18,9.21,9.14,9.19,576400.0,6.6008,6.6224,6.572,6.608,576400.0
2014-01-14 10:55:00,9.2,9.25,9.18,9.23,514400.0,6.6152,6.6511,6.6008,6.6367,514400.0
2014-01-14 11:00:00,9.23,9.26,9.23,9.25,514000.0,6.6367,6.6583,6.6367,6.6511,514000.0
2014-01-14 11:05:00,9.25,9.25,9.24,9.24,790800.0,6.6511,6.6511,6.6439,6.6439,790800.0
2014-01-14 11:10:00,9.24,9.24,9.2,9.22,647200.0,6.6439,6.6439,6.6152,6.6296,647200.0
2014-01-14 11:15:00,9.22,9.31,9.21,9.24,1384800.0,6.6296,6.6943,6.6224,6.6439,1384800.0
2014-01-14 11:20:00,9.24,9.26,9.22,9.24,410000.0,6.6439,6.6583,6.6296,6.6439,410000.0
2014-01-14 11:25:00,9.24,9.25,9.21,9.22,436800.0,6.6439,6.6511,6.6224,6.6296,436800.0
2014-01-14 11:30:00,9.22,9.24,9.21,9.24,565200.0,6.6296,6.6439,6.6224,6.6439,565200.0
2014-01-14 11:35:00,9.24,9.27,9.24,9.25,528800.0,6.6439,6.6655,6.6439,6.6511,528800.0
2014-01-14 11:40:00,9.25,9.38,9.25,9.36,1382000.0,6.6511,6.7446,6.6511,6.7302,1382000.0
2014-01-14 11:45:00,9.36,9.4,9.31,9.31,772000.0,6.7302,6.759,6.6943,6.6943,772000.0
2014-01-14 11:50:00,9.31,9.35,9.31,9.34,457200.0,6.6943,6.723,6.6943,6.7158,457200.0
2014-01-14 11:55:00,9.34,9.35,9.33,9.35,313200.0,6.7158,6.723,6.7086,6.723,313200.0
2014-01-14 12:00:00,9.35,9.35,9.31,9.33,528800.0,6.723,6.723,6.6943,6.7086,528800.0
2014-01-14 12:05:00,9.33,9.34,9.31,9.33,356000.0,6.7086,6.7158,6.6943,6.7086,356000.0
2014-01-14 12:10:00,9.33,9.34,9.31,9.34,790000.0,6.7086,6.7158,6.6943,6.7158,790000.0
2014-01-14 12:15:00,9.34,9.34,9.32,9.33,362000.0,6.7158,6.7158,6.7015,6.7086,362000.0
2014-01-14 12:20:00,9.33,9.34,9.31,9.32,477200.0,6.7086,6.7158,6.6943,6.7015,477200.0
2014-01-14 12:25:00,9.32,9.32,9.26,9.3,410400.0,6.7015,6.7015,6.6583,6.6871,410400.0
2014-01-14 12:30:00,9.31,9.32,9.3,9.31,209600.0,6.6943,6.7015,6.6871,6.6943,209600.0
2014-01-14 12:35:00,9.31,9.32,9.31,9.31,233600.0,6.6943,6.7015,6.6943,6.6943,233600.0
2014-01-14 12:40:00,9.31,9.31,9.28,9.3,289600.0,6.6943,6.6943,6.6727,6.6871,289600.0
2014-01-14 12:45:00,9.3,9.3,9.24,9.24,437200.0,6.6871,6.6871,6.6439,6.6439,437200.0
2014-01-14 12:50:00,9.24,9.25,9.22,9.22,1145200.0,6.6439,6.6511,6.6296,6.6296,1145200.0
2014-01-14 12:55:00,9.22,9.22,9.15,9.16,1500800.0,6.6296,6.6296,6.5792,6.5864,1500800.0
2014-01-14 13:00:00,9.16,9.21,9.16,9.17,486800.0,6.5864,6.6224,6.5864,6.5936,486800.0
2014-01-14 13:05:00,9.17,9.18,9.1,9.1,1435200.0,6.5936,6.6008,6.5433,6.5433,1435200.0
2014-01-14 13:10:00,9.1,9.12,9.09,9.12,1044800.0,6.5433,6.5577,6.5361,6.5577,1044800.0
2014-01-14 13:15:00,9.12,9.17,9.12,9.12,673200.0,6.5577,6.5936,6.5577,6.5577,673200.0
2014-01-14 13:20:00,9.12,9.16,9.11,9.15,670000.0,6.5577,6.5864,6.5505,6.5792,670000.0
2014-01-14 13:25:00,9.14,9.15,9.14,9.15,353200.0,6.572,6.5792,6.572,6.5792,353200.0
2014-01-14 13:30:00,9.15,9.17,9.13,9.15,584400.0,6.5792,6.5936,6.5648,6.5792,584400.0
2014-01-14 13:35:00,9.15,9.16,9.14,9.15,290000.0,6.5792,6.5864,6.572,6.5792,290000.0
2014-01-14 13:40:00,9.15,9.15,9.13,9.13,280400.0,6.5792,6.5792,6.5648,6.5648,280400.0
2014-01-14 13:45:00,9.13,9.13,9.09,9.1,712400.0,6.5648,6.5648,6.5361,6.5433,712400.0
2014-01-14 13:50:00,9.1,9.11,9.1,9.1,412800.0,6.5433,6.5505,6.5433,6.5433,412800.0
2014-01-14 13:55:00,9.1,9.1,9.09,9.1,788000.0,6.5433,6.5433,6.5361,6.5433,788000.0
2014-01-14 14:00:00,9.1,9.1,9.06,9.1,719200.0,6.5433,6.5433,6.5145,6.5433,719200.0
2014-01-14 14:05:00,9.1,9.1,9.08,9.09,410800.0,6.5433,6.5433,6.5289,6.5361,410800.0
2014-01-14 14:10:00,9.09,9.09,9.08,9.08,446000.0,6.5361,6.5361,6.5289,6.5289,446000.0
2014-01-14 14:15:00,9.08,9.08,9.03,9.04,875600.0,6.5289,6.5289,6.4929,6.5001,875600.0
2014-01-14 14:20:00,9.04,9.13,9.03,9.12,1048400.0,6.5001,6.5648,6.4929,6.5577,1048400.0
2014-01-14 14:25:00,9.11,9.15,9.1,9.11,660400.0,6.5505,6.5792,6.5433,6.5505,660400.0
2014-01-14 14:30:00,9.11,9.12,9.08,9.09,562000.0,6.5505,6.5577,6.5289,6.5361,562000.0
2014-01-14 14:35:00,9.09,9.12,9.06,9.07,409600.0,6.5361,6.5577,6.5145,6.5217,409600.0
2014-01-14 14:40:00,9.07,9.11,9.06,9.11,346000.0,6.5217,6.5505,6.5145,6.5505,346000.0
2014-01-14 14:45:00,9.11,9.11,9.09,9.09,353200.0,6.5505,6.5505,6.5361,6.5361,353200.0
2014-01-14 14:50:00,9.09,9.09,9.03,9.05,598400.0,6.5361,6.5361,6.4929,6.5073,598400.0
2014-01-14 14:55:00,9.05,9.07,9.04,9.06,485600.0,6.5073,6.5217,6.5001,6.5145,485600.0
2014-01-14 15:00:00,9.06,9.07,9.05,9.05,308400.0,6.5145,6.5217,6.5073,6.5073,308400.0
2014-01-14 15:05:00,9.05,9.07,9.05,9.06,383600.0,6.5073,6.5217,6.5073,6.5145,383600.0
2014-01-14 15:10:00,9.06,9.08,9.05,9.08,632400.0,6.5145,6.5289,6.5073,6.5289,632400.0
2014-01-14 15:15:00,9.07,9.08,9.04,9.05,566000.0,6.5217,6.5289,6.5001,6.5073,566000.0
2014-01-14 15:20:00,9.05,9.07,9.04,9.04,864400.0,6.5073,6.5217,6.5001,6.5001,864400.0
2014-01-14 15:25:00,9.04,9.05,9.03,9.05,736000.0,6.5001,6.5073,6.4929,6.5073,736000.0
2014-01-14 15:30:00,9.05,9.09,9.05,9.09,1026400.0,6.5073,6.5361,6.5073,6.5361,1026400.0
2014-01-14 15:35:00,9.09,9.11,9.08,9.1,1222400.0,6.5361,6.5505,6.5289,6.5433,1222400.0
2014-01-14 15:40:00,9.1,9.11,9.09,9.09,1259200.0,6.5433,6.5505,6.5361,6.5361,1259200.0
2014-01-14 15:45:00,9.09,9.13,9.0,9.06,1639600.0,6.5361,6.5648,6.4714,6.5145,1639600.0
2014-01-14 15:50:00,9.06,9.08,9.05,9.08,1477200.0,6.5145,6.5289,6.5073,6.5289,1477200.0
2014-01-14 15:55:00,9.08,9.09,9.05,9.08,2015200.0,6.5289,6.5361,6.5073,6.5289,2015200.0
2014-01-15 09:30:00,9.19,9.26,9.17,9.21,2138000.0,6.608,6.6583,6.5936,6.6224,2138000.0
2014-01-15 09:35:00,9.2,9.24,9.15,9.19,870400.0,6.6152,6.6439,6.5792,6.608,870400.0
2014-01-15 09:40:00,9.19,9.19,9.06,9.08,820000.0,6.608,6.608,6.5145,6.5289,820000.0
2014-01-15 09:45:00,9.08,9.14,9.07,9.13,561200.0,6.5289,6.572,6.5217,6.5648,561200.0
2014-01-15 09:50:00,9.13,9.16,9.12,9.12,781600.0,6.5648,6.5864,6.5577,6.5577,781600.0
2014-01-15 09:55:00,9.11,9.15,9.08,9.1,497200.0,6.5505,6.5792,6.5289,6.5433,497200.0
2014-01-15 10:00:00,9.11,9.17,9.1,9.14,742400.0,6.5505,6.5936,6.5433,6.572,742400.0
2014-01-15 10:05:00,9.14,9.15,9.11,9.12,476800.0,6.572,6.5792,6.5505,6.5577,476800.0
2014-01-15 10:10:00,9.12,9.16,9.12,9.14,498800.0,6.5577,6.5864,6.5577,6.572,498800.0
2014-01-15 10:15:00,9.15,9.15,9.11,9.13,395200.0,6.5792,6.5792,6.5505,6.5648,395200.0
2014-01-15 10:20:00,9.13,9.15,9.12,9.15,376400.0,6.5648,6.5792,6.5577,6.5792,376400.0
2014-01-15 10:25:00,9.15,9.19,9.15,9.19,375200.0,6.5792,6.608,6.5792,6.608,375200.0
2014-01-15 10:30:00,9.19,9.22,9.16,9.18,384400.0,6.608,6.6296,6.5864,6.6008,384400.0
2014-01-15 10:35:00,9.18,9.18,9.15,9.15,478800.0,6.6008,6.6008,6.5792,6.5792,478800.0
2014-01-15 10:40:00,9.15,9.15,9.11,9.12,395200.0,6.5792,6.5792,6.5505,6.5577,395200.0
2014-01-15 10:45:00,9.11,9.12,9.1,9.11,561600.0,6.5505,6.5577,6.5433,6.5505,561600.0
2014-01-15 10:50:00,9.11,9.12,9.08,9.11,650800.0,6.5505,6.5577,6.5289,6.5505,650800.0
2014-01-15 10:55:00,9.11,9.11,9.09,9.1,293600.0,6.5505,6.5505,6.5361,6.5433,293600.0
2014-01-15 11:00:00,9.1,9.11,9.1,9.11,328000.0,6.5433,6.5505,6.5433,6.5505,328000.0
2014-01-15 11:05:00,9.11,9.13,9.09,9.09,367200.0,6.5505,6.5648,6.5361,6.5361,367200.0
2014-01-15 11:10:00,9.1,9.12,9.1,9.12,280400.0,6.5433,6.5577,6.5433,6.5577,280400.0
2014-01-15 11:15:00,9.12,9.13,9.11,9.12,420000.0,6.5577,6.5648,6.5505,6.5577,420000.0
2014-01-15 11:20:00,9.12,9.13,9.09,9.1,262000.0,6.5577,6.5648,6.5361,6.5433,262000.0
2014-01-15 11:25:00,9.1,9.12,9.1,9.12,195600.0,6.5433,6.5577,6.5433,6.5577,195600.0
2014-01-15 11:30:00,9.12,9.13,9.12,9.13,258400.0,6.5577,6.5648,6.5577,6.5648,258400.0
2014-01-15 11:35:00,9.13,9.15,9.13,9.13,425200.0,6.5648,6.5792,6.5648,6.5648,425200.0
2014-01-15 11:40:00,9.13,9.15,9.12,9.15,221600.0,6.5648,6.5792,6.5577,6.5792,221600.0
2014-01-15 11:45:00,9.15,9.16,9.15,9.15,195200.0,6.5792,6.5864,6.5792,6.5792,195200.0
2014-01-15 11:50:00,9.15,9.16,9.13,9.15,350000.0,6.5792,6.5864,6.5648,6.5792,350000.0
2014-01-15 11:55:00,9.15,9.17,9.15,9.16,234800.0,6.5792,6.5936,6.5792,6.5864,234800.0
2014-01-15 12:00:00,9.16,9.17,9.15,9.17,158400.0,6.5864,6.5936,6.5792,6.5936,158400.0
2014-01-15 12:05:00,9.16,9.18,9.16,9.18,147200.0,6.5864,6.6008,6.5864,6.6008,147200.0
2014-01-15 12:10:00,9.18,9.19,9.16,9.16,249600.0,6.6008,6.608,6.5864,6.5864,249600.0
2014-01-15 12:15:00,9.16,9.17,9.16,9.17,162800.0,6.5864,6.5936,6.5864,6.5936,162800.0
2014-01-15 12:20:00,9.17,9.18,9.16,9.18,222400.0,6.5936,6.6008,6.5864,6.6008,222400.0
2014-01-15 12:25:00,9.18,9.19,9.18,9.18,155600.0,6.6008,6.608,6.6008,6.6008,155600.0
2014-01-15 12:30:00,9.18,9.18,9.16,9.17,174400.0,6.6008,6.6008,6.5864,6.5936,174400.0
2014-01-15 12:35:00,9.17,9.17,9.15,9.15,236800.0,6.5936,6.5936,6.5792,6.5792,236800.0
2014-01-15 12:40:00,9.15,9.15,9.15,9.15,130000.0,6.5792,6.5792,6.5792,6.5792,130000.0
2014-01-15 12:45:00,9.15,9.15,9.15,9.15,129200.0,6.5792,6.5792,6.5792,6.5792,129200.0
2014-01-15 12:50:00,9.15,9.16,9.15,9.15,430000.0,6.5792,6.5864,6.5792,6.5792,430000.0
2014-01-15 12:55:00,9.15,9.16,9.15,9.15,244400.0,6.5792,6.5864,6.5792,6.5792,244400.0
2014-01-15 13:00:00,9.15,9.16,9.15,9.15,148800.0,6.5792,6.5864,6.5792,6.5792,148800.0
2014-01-15 13:05:00,9.15,9.16,9.15,9.15,127200.0,6.5792,6.5864,6.5792,6.5792,127200.0
2014-01-15 13:10:00,9.15,9.16,9.15,9.15,159600.0,6.5792,6.5864,6.5792,6.5792,159600.0
2014-01-15 13:15:00,9.15,9.16,9.15,9.15,210000.0,6.5792,6.5864,6.5792,6.5792,210000.0
2014-01-15 13:20:00,9.15,9.15,9.15,9.15,171200.0,6.5792,6.5792,6.5792,6.5792,171200.0
2014-01-15 13:25:00,9.15,9.15,9.15,9.15,224800.0,6.5792,6.5792,6.5792,6.5792,224800.0
2014-01-15 13:30:00,9.15,9.15,9.15,9.15,125600.0,6.5792,6.5792,6.5792,6.5792,125600.0
2014-01-15 13:35:00,9.15,9.15,9.13,9.13,496400.0,6.5792,6.5792,6.5648,6.5648,496400.0
2014-01-15 13:40:00,9.14,9.14,9.13,9.13,247600.0,6.572,6.572,6.5648,6.5648,247600.0
2014-01-15 13:45:00,9.13,9.13,9.13,9.13,159200.0,6.5648,6.5648,6.5648,6.5648,159200.0
2014-01-15 13:50:00,9.13,9.15,9.13,9.15,371200.0,6.5648,6.5792,6.5648,6.5792,371200.0
2014-01-15 13:55:00,9.15,9.15,9.15,9.15,148400.0,6.5792,6.5792,6.5792,6.5792,148400.0
2014-01-15 14:00:00,9.15,9.17,9.15,9.15,219200.0,6.5792,6.5936,6.5792,6.5792,219200.0
2014-01-15 14:05:00,9.15,9.16,9.14,9.14,152400.0,6.5792,6.5864,6.572,6.572,152400.0
2014-01-15 14:10:00,9.14,9.15,9.14,9.15,200400.0,6.572,6.5792,6.572,6.5792,200400.0
2014-01-15 14:15:00,9.15,9.15,9.15,9.15,353200.0,6.5792,6.5792,6.5792,6.5792,353200.0
2014-01-15 14:20:00,9.15,9.16,9.15,9.16,212400.0,6.5792,6.5864,6.5792,6.5864,212400.0
2014-01-15 14:25:00,9.15,9.16,9.15,9.16,83600.0,6.5792,6.5864,6.5792,6.5864,83600.0
2014-01-15 14:30:00,9.16,9.16,9.15,9.15,166400.0,6.5864,6.5864,6.5792,6.5792,166400.0
2014-01-15 14:35:00,9.15,9.16,9.15,9.16,140000.0,6.5792,6.5864,6.5792,6.5864,140000.0
2014-01-15 14:40:00,9.16,9.16,9.16,9.16,136400.0,6.5864,6.5864,6.5864,6.5864,136400.0
2014-01-15 14:45:00,9.16,9.16,9.16,9.16,105600.0,6.5864,6.5864,6.5864,6.5864,105600.0
2014-01-15 14:50:00,9.16,9.16,9.16,9.16,302400.0,6.5864,6.5864,6.5864,6.5864,302400.0
2014-01-15 14:55:00,9.16,9.19,9.16,9.19,564000.0,6.5864,6.608,6.5864,6.608,564000.0
2014-01-15 15:00:00,9.2,9.22,9.19,9.22,673200.0,6.6152,6.6296,6.608,6.6296,673200.0
2014-01-15 15:05:00,9.22,9.22,9.2,9.21,955600.0,6.6296,6.6296,6.6152,6.6224,955600.0
2014-01-15 15:10:00,9.21,9.21,9.2,9.21,448800.0,6.6224,6.6224,6.6152,6.6224,448800.0
2014-01-15 15:15:00,9.21,9.22,9.2,9.2,472800.0,6.6224,6.6296,6.6152,6.6152,472800.0
2014-01-15 15:20:00,9.21,9.21,9.19,9.19,254000.0,6.6224,6.6224,6.608,6.608,254000.0
2014-01-15 15:25:00,9.19,9.2,9.18,9.19,488800.0,6.608,6.6152,6.6008,6.608,488800.0
2014-01-15 15:30:00,9.2,9.2,9.18,9.19,300800.0,6.6152,6.6152,6.6008,6.608,300800.0
2014-01-15 15:35:00,9.19,9.19,9.18,9.19,240800.0,6.608,6.608,6.6008,6.608,240800.0
2014-01-15 15:40:00,9.19,9.22,9.19,9.21,470400.0,6.608,6.6296,6.608,6.6224,470400.0
2014-01-15 15:45:00,9.21,9.21,9.2,9.2,566400.0,6.6224,6.6224,6.6152,6.6152,566400.0
2014-01-15 15:50:00,9.2,9.23,9.19,9.23,840400.0,6.6152,6.6367,6.608,6.6367,840400.0
2014-01-15 15:55:00,9.23,9.24,9.22,9.24,1562400.0,6.6367,6.6439,6.6296,6.6439,1562400.0
2014-01-16 09:30:00,9.19,9.21,9.13,9.2,826400.0,6.608,6.6224,6.5648,6.6152,826400.0
2014-01-16 09:35:00,9.2,9.22,9.14,9.2,367200.0,6.6152,6.6296,6.572,6.6152,367200.0
2014-01-16 09:40:00,9.2,9.21,9.15,9.2,162400.0,6.6152,6.6224,6.5792,6.6152,162400.0
2014-01-16 09:45:00,9.2,9.21,9.19,9.19,182800.0,6.6152,6.6224,6.608,6.608,182800.0
2014-01-16 09:50:00,9.2,9.2,9.18,9.18,174800.0,6.6152,6.6152,6.6008,6.6008,174800.0
2014-01-16 09:55:00,9.18,9.19,9.17,9.19,302800.0,6.6008,6.608,6.5936,6.608,302800.0
2014-01-16 10:00:00,9.19,9.28,9.19,9.26,473600.0,6.608,6.6727,6.608,6.6583,473600.0
2014-01-16 10:05:00,9.26,9.27,9.23,9.24,601200.0,6.6583,6.6655,6.6367,6.6439,601200.0
2014-01-16 10:10:00,9.24,9.29,9.23,9.29,528800.0,6.6439,6.6799,6.6367,6.6799,528800.0
2014-01-16 10:15:00,9.29,9.32,9.29,9.32,264400.0,6.6799,6.7015,6.6799,6.7015,264400.0
2014-01-16 10:20:00,9.32,9.36,9.31,9.36,384400.0,6.7015,6.7302,6.6943,6.7302,384400.0
2014-01-16 10:25:00,9.35,9.37,9.35,9.36,564800.0,6.723,6.7374,6.723,6.7302,564800.0
2014-01-16 10:30:00,9.35,9.36,9.33,9.34,335600.0,6.723,6.7302,6.7086,6.7158,335600.0
2014-01-16 10:35:00,9.35,9.38,9.34,9.36,321600.0,6.723,6.7446,6.7158,6.7302,321600.0
2014-01-16 10:40:00,9.36,9.39,9.36,9.38,196000.0,6.7302,6.7518,6.7302,6.7446,196000.0
2014-01-16 10:45:00,9.38,9.4,9.36,9.39,275600.0,6.7446,6.759,6.7302,6.7518,275600.0
2014-01-16 10:50:00,9.39,9.4,9.34,9.37,378800.0,6.7518,6.759,6.7158,6.7374,378800.0
2014-01-16 10:55:00,9.37,9.39,9.37,9.38,253200.0,6.7374,6.7518,6.7374,6.7446,253200.0
2014-01-16 11:00:00,9.37,9.38,9.37,9.38,292000.0,6.7374,6.7446,6.7374,6.7446,292000.0
2014-01-16 11:05:00,9.38,9.39,9.38,9.39,192800.0,6.7446,6.7518,6.7446,6.7518,192800.0
2014-01-16 11:10:00,9.4,9.42,9.4,9.41,257200.0,6.759,6.7734,6.759,6.7662,257200.0
2014-01-16 11:15:00,9.41,9.41,9.37,9.38,277200.0,6.7662,6.7662,6.7374,6.7446,277200.0
2014-01-16 11:20:00,9.38,9.38,9.37,9.38,318000.0,6.7446,6.7446,6.7374,6.7446,318000.0
2014-01-16 11:25:00,9.38,9.38,9.36,9.37,473600.0,6.7446,6.7446,6.7302,6.7374,473600.0
2014-01-16 11:30:00,9.37,9.38,9.35,9.38,266400.0,6.7374,6.7446,6.723,6.7446,266400.0
2014-01-16 11:35:00,9.37,9.38,9.36,9.37,221200.0,6.7374,6.7446,6.7302,6.7374,221200.0
2014-01-16 11:40:00,9.37,9.38,9.37,9.38,418800.0,6.7374,6.7446,6.7374,6.7446,418800.0
2014-01-16 11:45:00,9.37,9.38,9.36,9.38,261600.0,6.7374,6.7446,6.7302,6.7446,261600.0
2014-01-16 11:50:00,9.38,9.41,9.38,9.4,249200.0,6.7446,6.7662,6.7446,6.759,249200.0
2014-01-16 11:55:00,9.4,9.47,9.4,9.46,667600.0,6.759,6.8093,6.759,6.8021,667600.0
2014-01-16 12:00:00,9.46,9.47,9.43,9.44,588400.0,6.8021,6.8093,6.7806,6.7877,588400.0
2014-01-16 12:05:00,9.44,9.45,9.43,9.45,376000.0,6.7877,6.7949,6.7806,6.7949,376000.0
2014-01-16 12:10:00,9.45,9.47,9.45,9.47,270000.0,6.7949,6.8093,6.7949,6.8093,270000.0
2014-01-16 12:15:00,9.47,9.47,9.46,9.47,171200.0,6.8093,6.8093,6.8021,6.8093,171200.0
2014-01-16 12:20:00,9.47,9.48,9.46,9.47,149200.0,6.8093,6.8165,6.8021,6.8093,149200.0
2014-01-16 12:25:00,9.47,9.49,9.47,9.48,132000.0,6.8093,6.8237,6.8093,6.8165,132000.0
2014-01-16 12:30:00,9.48,9.5,9.48,9.48,255600.0,6.8165,6.8309,6.8165,6.8165,255600.0
2014-01-16 12:35:00,9.48,9.48,9.46,9.47,265600.0,6.8165,6.8165,6.8021,6.8093,265600.0
2014-01-16 12:40:00,9.47,9.49,9.47,9.49,248400.0,6.8093,6.8237,6.8093,6.8237,248400.0
2014-01-16 12:45:00,9.49,9.5,9.48,9.5,288400.0,6.8237,6.8309,6.8165,6.8309,288400.0
2014-01-16 12:50:00,9.5,9.51,9.5,9.51,710000.0,6.8309,6.8381,6.8309,6.8381,710000.0
2014-01-16 12:55:00,9.51,9.54,9.51,9.54,366000.0,6.8381,6.8596,6.8381,6.8596,366000.0
2014-01-16 13:00:00,9.53,9.54,9.53,9.53,340800.0,6.8525,6.8596,6.8525,6.8525,340800.0
2014-01-16 13:05:00,9.53,9.54,9.53,9.54,273600.0,6.8525,6.8596,6.8525,6.8596,273600.0
2014-01-16 13:10:00,9.54,9.56,9.54,9.56,236000.0,6.8596,6.874,6.8596,6.874,236000.0
2014-01-16 13:15:00,9.56,9.56,9.55,9.56,413200.0,6.874,6.874,6.8668,6.874,413200.0
2014-01-16 13:20:00,9.56,9.58,9.56,9.58,164000.0,6.874,6.8884,6.874,6.8884,164000.0
2014-01-16 13:25:00,9.58,9.62,9.57,9.61,410400.0,6.8884,6.9172,6.8812,6.91,410400.0
2014-01-16 13:30:00,9.61,9.62,9.58,9.59,435600.0,6.91,6.9172,6.8884,6.8956,435600.0
2014-01-16 13:35:00,9.59,9.62,9.57,9.61,682800.0,6.8956,6.9172,6.8812,6.91,682800.0
2014-01-16 13:40:00,9.61,9.64,9.61,9.62,286800.0,6.91,6.9316,6.91,6.9172,286800.0
2014-01-16 13:45:00,9.62,9.64,9.61,9.61,256400.0,6.9172,6.9316,6.91,6.91,256400.0
2014-01-16 13:50:00,9.62,9.62,9.54,9.54,501200.0,6.9172,6.9172,6.8596,6.8596,501200.0
2014-01-16 13:55:00,9.54,9.56,9.53,9.53,280400.0,6.8596,6.874,6.8525,6.8525,280400.0
2014-01-16 14:00:00,9.53,9.55,9.51,9.53,332400.0,6.8525,6.8668,6.8381,6.8525,332400.0
2014-01-16 14:05:00,9.53,9.54,9.47,9.47,392000.0,6.8525,6.8596,6.8093,6.8093,392000.0
2014-01-16 14:10:00,9.47,9.47,9.44,9.47,374000.0,6.8093,6.8093,6.7877,6.8093,374000.0
2014-01-16 14:15:00,9.47,9.51,9.46,9.51,372800.0,6.8093,6.8381,6.8021,6.8381,372800.0
2014-01-16 14:20:00,9.51,9.51,9.47,9.48,320000.0,6.8381,6.8381,6.8093,6.8165,320000.0
2014-01-16 14:25:00,9.47,9.49,9.47,9.47,237200.0,6.8093,6.8237,6.8093,6.8093,237200.0
2014-01-16 14:30:00,9.47,9.47,9.41,9.41,317200.0,6.8093,6.8093,6.7662,6.7662,317200.0
2014-01-16 14:35:00,9.41,9.41,9.37,9.4,482800.0,6.7662,6.7662,6.7374,6.759,482800.0
2014-01-16 14:40:00,9.39,9.41,9.36,9.37,383600.0,6.7518,6.7662,6.7302,6.7374,383600.0
2014-01-16 14:45:00,9.37,9.37,9.3,9.32,968000.0,6.7374,6.7374,6.6871,6.7015,968000.0
2014-01-16 14:50:00,9.32,9.34,9.32,9.34,405200.0,6.7015,6.7158,6.7015,6.7158,405200.0
2014-01-16 14:55:00,9.34,9.37,9.32,9.36,306000.0,6.7158,6.7374,6.7015,6.7302,306000.0
2014-01-16 15:00:00,9.36,9.43,9.36,9.42,332400.0,6.7302,6.7806,6.7302,6.7734,332400.0
2014-01-16 15:05:00,9.42,9.44,9.42,9.43,431200.0,6.7734,6.7877,6.7734,6.7806,431200.0
2014-01-16 15:10:00,9.43,9.43,9.41,9.42,233200.0,6.7806,6.7806,6.7662,6.7734,233200.0
2014-01-16 15:15:00,9.42,9.42,9.38,9.41,350400.0,6.7734,6.7734,6.7446,6.7662,350400.0
2014-01-16 15:20:00,9.41,9.42,9.41,9.42,347600.0,6.7662,6.7734,6.7662,6.7734,347600.0
2014-01-16 15:25:00,9.42,9.42,9.4,9.42,410400.0,6.7734,6.7734,6.759,6.7734,410400.0
2014-01-16 15:30:00,9.42,9.45,9.41,9.43,441600.0,6.7734,6.7949,6.7662,6.7806,441600.0
2014-01-16 15:35:00,9.43,9.45,9.43,9.44,392400.0,6.7806,6.7949,6.7806,6.7877,392400.0
2014-01-16 15:40:00,9.44,9.45,9.44,9.44,427600.0,6.7877,6.7949,6.7877,6.7877,427600.0
2014-01-16 15:45:00,9.44,9.45,9.42,9.42,476800.0,6.7877,6.7949,6.7734,6.7734,476800.0
2014-01-16 15:50:00,9.42,9.44,9.41,9.44,698400.0,6.7734,6.7877,6.7662,6.7877,698400.0
2014-01-16 15:55:00,9.44,9.46,9.42,9.44,1755200.0,6.7877,6.8021,6.7734,6.7877,1755200.0
2014-01-17 09:30:00,9.47,9.5,9.38,9.43,1647600.0,6.8093,6.8309,6.7446,6.7806,1647600.0
2014-01-17 09:35:00,9.42,9.43,9.38,9.42,504800.0,6.7734,6.7806,6.7446,6.7734,504800.0
2014-01-17 09:40:00,9.41,9.43,9.38,9.39,363200.0,6.7662,6.7806,6.7446,6.7518,363200.0
2014-01-17 09:45:00,9.39,9.4,9.35,9.35,700400.0,6.7518,6.759,6.723,6.723,700400.0
2014-01-17 09:50:00,9.35,9.36,9.31,9.31,322400.0,6.723,6.7302,6.6943,6.6943,322400.0
2014-01-17 09:55:00,9.3,9.32,9.26,9.26,1122000.0,6.6871,6.7015,6.6583,6.6583,1122000.0
2014-01-17 10:00:00,9.26,9.36,9.24,9.31,1335600.0,6.6583,6.7302,6.6439,6.6943,1335600.0
2014-01-17 10:05:00,9.31,9.37,9.27,9.35,402800.0,6.6943,6.7374,6.6655,6.723,402800.0
2014-01-17 10:10:00,9.35,9.4,9.35,9.37,300800.0,6.723,6.759,6.723,6.7374,300800.0
2014-01-17 10:15:00,9.37,9.37,9.3,9.34,274000.0,6.7374,6.7374,6.6871,6.7158,274000.0
2014-01-17 10:20:00,9.34,9.35,9.33,9.35,196400.0,6.7158,6.723,6.7086,6.723,196400.0
2014-01-17 10:25:00,9.35,9.35,9.31,9.31,291600.0,6.723,6.723,6.6943,6.6943,291600.0
2014-01-17 10:30:00,9.31,9.31,9.28,9.28,155600.0,6.6943,6.6943,6.6727,6.6727,155600.0
2014-01-17 10:35:00,9.27,9.3,9.27,9.29,140800.0,6.6655,6.6871,6.6655,6.6799,140800.0
2014-01-17 10:40:00,9.29,9.31,9.29,9.31,138000.0,6.6799,6.6943,6.6799,6.6943,138000.0
2014-01-17 10:45:00,9.31,9.34,9.3,9.34,177200.0,6.6943,6.7158,6.6871,6.7158,177200.0
2014-01-17 10:50:00,9.34,9.34,9.28,9.28,280400.0,6.7158,6.7158,6.6727,6.6727,280400.0
2014-01-17 10:55:00,9.28,9.29,9.25,9.25,174000.0,6.6727,6.6799,6.6511,6.6511,174000.0
2014-01-17 11:00:00,9.25,9.3,9.25,9.29,370800.0,6.6511,6.6871,6.6511,6.6799,370800.0
2014-01-17 11:05:00,9.29,9.3,9.27,9.28,193600.0,6.6799,6.6871,6.6655,6.6727,193600.0
2014-01-17 11:10:00,9.28,9.32,9.27,9.32,218800.0,6.6727,6.7015,6.6655,6.7015,218800.0
2014-01-17 11:15:00,9.32,9.33,9.32,9.32,194800.0,6.7015,6.7086,6.7015,6.7015,194800.0
2014-01-17 11:20:00,9.32,9.33,9.3,9.3,180000.0,6.7015,6.7086,6.6871,6.6871,180000.0
2014-01-17 11:25:00,9.3,9.34,9.3,9.33,271600.0,6.6871,6.7158,6.6871,6.7086,271600.0
2014-01-17 11:30:00,9.34,9.36,9.33,9.36,167200.0,6.7158,6.7302,6.7086,6.7302,167200.0
2014-01-17 11:35:00,9.36,9.36,9.32,9.32,137200.0,6.7302,6.7302,6.7015,6.7015,137200.0
2014-01-17 11:40:00,9.32,9.33,9.32,9.33,205200.0,6.7015,6.7086,6.7015,6.7086,205200.0
2014-01-17 11:45:00,9.33,9.33,9.33,9.33,136000.0,6.7086,6.7086,6.7086,6.7086,136000.0
2014-01-17 11:50:00,9.32,9.33,9.31,9.32,53200.0,6.7015,6.7086,6.6943,6.7015,53200.0
2014-01-17 11:55:00,9.33,9.34,9.32,9.34,210800.0,6.7086,6.7158,6.7015,6.7158,210800.0
2014-01-17 12:00:00,9.34,9.34,9.32,9.33,274000.0,6.7158,6.7158,6.7015,6.7086,274000.0
2014-01-17 12:05:00,9.33,9.33,9.31,9.33,148400.0,6.7086,6.7086,6.6943,6.7086,148400.0
2014-01-17 12:10:00,9.33,9.35,9.33,9.35,109600.0,6.7086,6.723,6.7086,6.723,109600.0
2014-01-17 12:15:00,9.35,9.36,9.35,9.35,245600.0,6.723,6.7302,6.723,6.723,245600.0
2014-01-17 12:20:00,9.35,9.37,9.35,9.36,202400.0,6.723,6.7374,6.723,6.7302,202400.0
2014-01-17 12:25:00,9.36,9.36,9.35,9.36,262400.0,6.7302,6.7302,6.723,6.7302,262400.0
2014-01-17 12:30:00,9.35,9.36,9.35,9.35,392800.0,6.723,6.7302,6.723,6.723,392800.0
2014-01-17 12:35:00,9.35,9.36,9.35,9.36,126800.0,6.723,6.7302,6.723,6.7302,126800.0
2014-01-17 12:40:00,9.36,9.37,9.36,9.36,106000.0,6.7302,6.7374,6.7302,6.7302,106000.0
2014-01-17 12:45:00,9.37,9.37,9.36,9.36,144000.0,6.7374,6.7374,6.7302,6.7302,144000.0
2014-01-17 12:50:00,9.36,9.36,9.34,9.34,141600.0,6.7302,6.7302,6.7158,6.7158,141600.0
2014-01-17 12:55:00,9.34,9.35,9.33,9.33,256800.0,6.7158,6.723,6.7086,6.7086,256800.0
2014-01-17 13:00:00,9.33,9.36,9.33,9.36,132800.0,6.7086,6.7302,6.7086,6.7302,132800.0
2014-01-17 13:05:00,9.36,9.41,9.35,9.4,391200.0,6.7302,6.7662,6.723,6.759,391200.0
2014-01-17 13:10:00,9.4,9.4,9.39,9.39,219600.0,6.759,6.759,6.7518,6.7518,219600.0
2014-01-17 13:15:00,9.39,9.4,9.38,9.38,288400.0,6.7518,6.759,6.7446,6.7446,288400.0
2014-01-17 13:20:00,9.38,9.38,9.37,9.37,171600.0,6.7446,6.7446,6.7374,6.7374,171600.0
2014-01-17 13:25:00,9.37,9.37,9.35,9.36,94400.0,6.7374,6.7374,6.723,6.7302,94400.0
2014-01-17 13:30:00,9.36,9.38,9.35,9.38,156400.0,6.7302,6.7446,6.723,6.7446,156400.0
2014-01-17 13:35:00,9.38,9.38,9.37,9.38,141600.0,6.7446,6.7446,6.7374,6.7446,141600.0
2014-01-17 13:40:00,9.38,9.4,9.37,9.4,164000.0,6.7446,6.759,6.7374,6.759,164000.0
2014-01-17 13:45:00,9.4,9.42,9.4,9.42,249200.0,6.759,6.7734,6.759,6.7734,249200.0
2014-01-17 13:50:00,9.42,9.43,9.42,9.43,150400.0,6.7734,6.7806,6.7734,6.7806,150400.0
2014-01-17 13:55:00,9.43,9.44,9.43,9.43,328000.0,6.7806,6.7877,6.7806,6.7806,328000.0
2014-01-17 14:00:00,9.44,9.44,9.42,9.44,124000.0,6.7877,6.7877,6.7734,6.7877,124000.0
2014-01-17 14:05:00,9.44,9.47,9.43,9.47,194800.0,6.7877,6.8093,6.7806,6.8093,194800.0
2014-01-17 14:10:00,9.46,9.49,9.46,9.49,176000.0,6.8021,6.8237,6.8021,6.8237,176000.0
2014-01-17 14:15:00,9.49,9.52,9.47,9.51,275200.0,6.8237,6.8453,6.8093,6.8381,275200.0
2014-01-17 14:20:00,9.51,9.54,9.51,9.54,231200.0,6.8381,6.8596,6.8381,6.8596,231200.0
2014-01-17 14:25:00,9.54,9.58,9.54,9.57,433600.0,6.8596,6.8884,6.8596,6.8812,433600.0
2014-01-17 14:30:00,9.57,9.6,9.53,9.53,503200.0,6.8812,6.9028,6.8525,6.8525,503200.0
2014-01-17 14:35:00,9.53,9.53,9.49,9.5,230000.0,6.8525,6.8525,6.8237,6.8309,230000.0
2014-01-17 14:40:00,9.5,9.52,9.48,9.48,102800.0,6.8309,6.8453,6.8165,6.8165,102800.0
2014-01-17 14:45:00,9.48,9.49,9.47,9.49,135600.0,6.8165,6.8237,6.8093,6.8237,135600.0
2014-01-17 14:50:00,9.49,9.49,9.45,9.46,218000.0,6.8237,6.8237,6.7949,6.8021,218000.0
2014-01-17 14:55:00,9.46,9.46,9.43,9.43,209600.0,6.8021,6.8021,6.7806,6.7806,209600.0
2014-01-17 15:00:00,9.44,9.44,9.4,9.41,195200.0,6.7877,6.7877,6.759,6.7662,195200.0
2014-01-17 15:05:00,9.41,9.41,9.38,9.39,372000.0,6.7662,6.7662,6.7446,6.7518,372000.0
2014-01-17 15:10:00,9.39,9.41,9.39,9.4,209200.0,6.7518,6.7662,6.7518,6.759,209200.0
2014-01-17 15:15:00,9.4,9.4,9.39,9.4,247600.0,6.759,6.759,6.7518,6.759,247600.0
2014-01-17 15:20:00,9.4,9.46,9.4,9.42,436000.0,6.759,6.8021,6.759,6.7734,436000.0
2014-01-17 15:25:00,9.42,9.42,9.4,9.4,238000.0,6.7734,6.7734,6.759,6.759,238000.0
2014-01-17 15:30:00,9.4,9.41,9.38,9.38,348800.0,6.759,6.7662,6.7446,6.7446,348800.0
2014-01-17 15:35:00,9.38,9.39,9.38,9.38,256400.0,6.7446,6.7518,6.7446,6.7446,256400.0
2014-01-17 15:40:00,9.38,9.42,9.37,9.42,658000.0,6.7446,6.7734,6.7374,6.7734,658000.0
2014-01-17 15:45:00,9.41,9.42,9.4,9.42,478400.0,6.7662,6.7734,6.759,6.7734,478400.0
2014-01-17 15:50:00,9.42,9.42,9.4,9.42,549200.0,6.7734,6.7734,6.759,6.7734,549200.0
2014-01-17 15:55:00,9.42,9.43,9.41,9.42,942000.0,6.7734,6.7806,6.7662,6.7734,942000.0
2014-01-21 09:30:00,9.63,9.74,9.63,9.7,1162800.0,6.9244,7.0035,6.9244,6.9747,1162800.0
2014-01-21 09:35:00,9.7,9.72,9.64,9.66,735600.0,6.9747,6.9891,6.9316,6.9459,735600.0
2014-01-21 09:40:00,9.65,9.66,9.61,9.61,706800.0,6.9387,6.9459,6.91,6.91,706800.0
2014-01-21 09:45:00,9.61,9.65,9.56,9.62,440400.0,6.91,6.9387,6.874,6.9172,440400.0
2014-01-21 09:50:00,9.63,9.66,9.62,9.65,439200.0,6.9244,6.9459,6.9172,6.9387,439200.0
2014-01-21 09:55:00,9.65,9.7,9.65,9.67,892400.0,6.9387,6.9747,6.9387,6.9531,892400.0
2014-01-21 10:00:00,9.67,9.74,9.65,9.74,557600.0,6.9531,7.0035,6.9387,7.0035,557600.0
2014-01-21 10:05:00,9.74,9.8,9.73,9.79,553600.0,7.0035,7.0466,6.9963,7.0394,553600.0
2014-01-21 10:10:00,9.79,9.79,9.73,9.78,503200.0,7.0394,7.0394,6.9963,7.0322,503200.0
2014-01-21 10:15:00,9.78,9.81,9.77,9.8,516400.0,7.0322,7.0538,7.025,7.0466,516400.0
2014-01-21 10:20:00,9.8,9.85,9.72,9.72,460400.0,7.0466,7.0825,6.9891,6.9891,460400.0
2014-01-21 10:25:00,9.72,9.73,9.7,9.7,405200.0,6.9891,6.9963,6.9747,6.9747,405200.0
2014-01-21 10:30:00,9.71,9.74,9.7,9.73,376400.0,6.9819,7.0035,6.9747,6.9963,376400.0
2014-01-21 10:35:00,9.73,9.8,9.73,9.79,294400.0,6.9963,7.0466,6.9963,7.0394,294400.0
2014-01-21 10:40:00,9.79,9.84,9.78,9.84,354800.0,7.0394,7.0754,7.0322,7.0754,354800.0
2014-01-21 10:45:00,9.84,9.84,9.77,9.78,200000.0,7.0754,7.0754,7.025,7.0322,200000.0
2014-01-21 10:50:00,9.77,9.77,9.73,9.75,183200.0,7.025,7.025,6.9963,7.0106,183200.0
2014-01-21 10:55:00,9.74,9.74,9.73,9.74,75200.0,7.0035,7.0035,6.9963,7.0035,75200.0
2014-01-21 11:00:00,9.74,9.75,9.73,9.74,122000.0,7.0035,7.0106,6.9963,7.0035,122000.0
2014-01-21 11:05:00,9.74,9.74,9.71,9.72,208000.0,7.0035,7.0035,6.9819,6.9891,208000.0
2014-01-21 11:10:00,9.72,9.73,9.68,9.73,155600.0,6.9891,6.9963,6.9603,6.9963,155600.0
2014-01-21 11:15:00,9.72,9.73,9.7,9.71,106000.0,6.9891,6.9963,6.9747,6.9819,106000.0
2014-01-21 11:20:00,9.71,9.72,9.69,9.71,87600.0,6.9819,6.9891,6.9675,6.9819,87600.0
2014-01-21 11:25:00,9.72,9.72,9.69,9.7,159200.0,6.9891,6.9891,6.9675,6.9747,159200.0
2014-01-21 11:30:00,9.7,9.7,9.68,9.69,138400.0,6.9747,6.9747,6.9603,6.9675,138400.0
2014-01-21 11:35:00,9.69,9.72,9.69,9.7,81200.0,6.9675,6.9891,6.9675,6.9747,81200.0
2014-01-21 11:40:00,9.7,9.7,9.67,9.67,144800.0,6.9747,6.9747,6.9531,6.9531,144800.0
2014-01-21 11:45:00,9.67,9.67,9.65,9.66,134800.0,6.9531,6.9531,6.9387,6.9459,134800.0
2014-01-21 11:50:00,9.66,9.66,9.64,9.65,161600.0,6.9459,6.9459,6.9316,6.9387,161600.0
2014-01-21 11:55:00,9.65,9.69,9.65,9.67,201200.0,6.9387,6.9675,6.9387,6.9531,201200.0
2014-01-21 12:00:00,9.67,9.68,9.64,9.65,296800.0,6.9531,6.9603,6.9316,6.9387,296800.0
2014-01-21 12:05:00,9.65,9.69,9.65,9.68,224000.0,6.9387,6.9675,6.9387,6.9603,224000.0
2014-01-21 12:10:00,9.68,9.7,9.68,9.7,145200.0,6.9603,6.9747,6.9603,6.9747,145200.0
2014-01-21 12:15:00,9.69,9.71,9.69,9.7,154000.0,6.9675,6.9819,6.9675,6.9747,154000.0
2014-01-21 12:20:00,9.7,9.74,9.7,9.74,191200.0,6.9747,7.0035,6.9747,7.0035,191200.0
2014-01-21 12:25:00,9.74,9.74,9.71,9.72,83600.0,7.0035,7.0035,6.9819,6.9891,83600.0
2014-01-21 12:30:00,9.72,9.74,9.7,9.7,132000.0,6.9891,7.0035,6.9747,6.9747,132000.0
2014-01-21 12:35:00,9.7,9.71,9.69,9.69,70400.0,6.9747,6.9819,6.9675,6.9675,70400.0
2014-01-21 12:40:00,9.7,9.7,9.68,9.68,66000.0,6.9747,6.9747,6.9603,6.9603,66000.0
2014-01-21 12:45:00,9.68,9.68,9.66,9.68,130000.0,6.9603,6.9603,6.9459,6.9603,130000.0
2014-01-21 12:50:00,9.68,9.69,9.68,9.68,74000.0,6.9603,6.9675,6.9603,6.9603,74000.0
2014-01-21 12:55:00,9.68,9.68,9.65,9.65,78400.0,6.9603,6.9603,6.9387,6.9387,78400.0
2014-01-21 13:00:00,9.65,9.66,9.65,9.66,99200.0,6.9387,6.9459,6.9387,6.9459,99200.0
2014-01-21 13:05:00,9.65,9.66,9.65,9.65,102800.0,6.9387,6.9459,6.9387,6.9387,102800.0
2014-01-21 13:10:00,9.65,9.66,9.65,9.66,238000.0,6.9387,6.9459,6.9387,6.9459,238000.0
2014-01-21 13:15:00,9.66,9.66,9.65,9.65,86800.0,6.9459,6.9459,6.9387,6.9387,86800.0
2014-01-21 13:20:00,9.65,9.65,9.63,9.63,208000.0,6.9387,6.9387,6.9244,6.9244,208000.0
2014-01-21 13:25:00,9.63,9.65,9.63,9.65,150800.0,6.9244,6.9387,6.9244,6.9387,150800.0
2014-01-21 13:30:00,9.65,9.65,9.63,9.64,208800.0,6.9387,6.9387,6.9244,6.9316,208800.0
2014-01-21 13:35:00,9.64,9.64,9.62,9.63,142800.0,6.9316,6.9316,6.9172,6.9244,142800.0
2014-01-21 13:40:00,9.63,9.63,9.6,9.61,174800.0,6.9244,6.9244,6.9028,6.91,174800.0
2014-01-21 13:45:00,9.61,9.61,9.59,9.6,180400.0,6.91,6.91,6.8956,6.9028,180400.0
2014-01-21 13:50:00,9.6,9.61,9.6,9.61,227600.0,6.9028,6.91,6.9028,6.91,227600.0
2014-01-21 13:55:00,9.61,9.61,9.61,9.61,164800.0,6.91,6.91,6.91,6.91,164800.0
2014-01-21 14:00:00,9.61,9.61,9.6,9.6,133200.0,6.91,6.91,6.9028,6.9028,133200.0
2014-01-21 14:05:00,9.6,9.63,9.59,9.63,368000.0,6.9028,6.9244,6.8956,6.9244,368000.0
2014-01-21 14:10:00,9.63,9.63,9.6,9.62,115200.0,6.9244,6.9244,6.9028,6.9172,115200.0
2014-01-21 14:15:00,9.61,9.62,9.59,9.59,96400.0,6.91,6.9172,6.8956,6.8956,96400.0
2014-01-21 14:20:00,9.59,9.59,9.57,9.57,141200.0,6.8956,6.8956,6.8812,6.8812,141200.0
2014-01-21 14:25:00,9.57,9.59,9.57,9.59,90400.0,6.8812,6.8956,6.8812,6.8956,90400.0
2014-01-21 14:30:00,9.59,9.6,9.58,9.59,93600.0,6.8956,6.9028,6.8884,6.8956,93600.0
2014-01-21 14:35:00,9.59,9.6,9.58,9.59,111200.0,6.8956,6.9028,6.8884,6.8956,111200.0
2014-01-21 14:40:00,9.59,9.59,9.57,9.57,87600.0,6.8956,6.8956,6.8812,6.8812,87600.0
2014-01-21 14:45:00,9.57,9.59,9.57,9.59,172000.0,6.8812,6.8956,6.8812,6.8956,172000.0
2014-01-21 14:50:00,9.59,9.59,9.58,9.58,186000.0,6.8956,6.8956,6.8884,6.8884,186000.0
2014-01-21 14:55:00,9.58,9.58,9.57,9.58,99200.0,6.8884,6.8884,6.8812,6.8884,99200.0
2014-01-21 15:00:00,9.58,9.58,9.56,9.56,164800.0,6.8884,6.8884,6.874,6.874,164800.0
2014-01-21 15:05:00,9.56,9.56,9.55,9.56,250000.0,6.874,6.874,6.8668,6.874,250000.0
2014-01-21 15:10:00,9.56,9.56,9.53,9.54,124000.0,6.874,6.874,6.8525,6.8596,124000.0
2014-01-21 15:15:00,9.54,9.56,9.54,9.56,305600.0,6.8596,6.874,6.8596,6.874,305600.0
2014-01-21 15:20:00,9.56,9.56,9.54,9.55,150400.0,6.874,6.874,6.8596,6.8668,150400.0
2014-01-21 15:25:00,9.55,9.55,9.54,9.55,221200.0,6.8668,6.8668,6.8596,6.8668,221200.0
2014-01-21 15:30:00,9.55,9.55,9.54,9.55,169600.0,6.8668,6.8668,6.8596,6.8668,169600.0
2014-01-21 15:35:00,9.54,9.56,9.54,9.56,794800.0,6.8596,6.874,6.8596,6.874,794800.0
2014-01-21 15:40:00,9.56,9.56,9.55,9.55,336800.0,6.874,6.874,6.8668,6.8668,336800.0
2014-01-21 15:45:00,9.55,9.56,9.54,9.55,459600.0,6.8668,6.874,6.8596,6.8668,459600.0
2014-01-21 15:50:00,9.55,9.56,9.55,9.55,549600.0,6.8668,6.874,6.8668,6.8668,549600.0
2014-01-21 15:55:00,9.55,9.55,9.54,9.55,606400.0,6.8668,6.8668,6.8596,6.8668,606400.0
2014-01-22 09:30:00,9.53,9.69,9.5,9.59,574400.0,6.8525,6.9675,6.8309,6.8956,574400.0
2014-01-22 09:35:00,9.59,9.71,9.59,9.71,184000.0,6.8956,6.9819,6.8956,6.9819,184000.0
2014-01-22 09:40:00,9.71,9.71,9.64,9.67,194000.0,6.9819,6.9819,6.9316,6.9531,194000.0
2014-01-22 09:45:00,9.68,9.74,9.66,9.7,243200.0,6.9603,7.0035,6.9459,6.9747,243200.0
2014-01-22 09:50:00,9.7,9.74,9.7,9.72,187200.0,6.9747,7.0035,6.9747,6.9891,187200.0
2014-01-22 09:55:00,9.72,9.73,9.65,9.66,222000.0,6.9891,6.9963,6.9387,6.9459,222000.0
2014-01-22 10:00:00,9.67,9.7,9.65,9.67,144800.0,6.9531,6.9747,6.9387,6.9531,144800.0
2014-01-22 10:05:00,9.67,9.68,9.61,9.61,165600.0,6.9531,6.9603,6.91,6.91,165600.0
2014-01-22 10:10:00,9.61,9.67,9.61,9.65,206400.0,6.91,6.9531,6.91,6.9387,206400.0
2014-01-22 10:15:00,9.64,9.65,9.64,9.65,72000.0,6.9316,6.9387,6.9316,6.9387,72000.0
2014-01-22 10:20:00,9.65,9.65,9.63,9.64,93600.0,6.9387,6.9387,6.9244,6.9316,93600.0
2014-01-22 10:25:00,9.64,9.66,9.63,9.66,159600.0,6.9316,6.9459,6.9244,6.9459,159600.0
2014-01-22 10:30:00,9.66,9.66,9.64,9.65,105200.0,6.9459,6.9459,6.9316,6.9387,105200.0
2014-01-22 10:35:00,9.65,9.67,9.65,9.67,167200.0,6.9387,6.9531,6.9387,6.9531,167200.0
2014-01-22 10:40:00,9.66,9.7,9.66,9.69,127200.0,6.9459,6.9747,6.9459,6.9675,127200.0
2014-01-22 10:45:00,9.69,9.71,9.68,9.69,122000.0,6.9675,6.9819,6.9603,6.9675,122000.0
2014-01-22 10:50:00,9.69,9.71,9.69,9.7,135200.0,6.9675,6.9819,6.9675,6.9747,135200.0
2014-01-22 10:55:00,9.7,9.71,9.69,9.69,94400.0,6.9747,6.9819,6.9675,6.9675,94400.0
2014-01-22 11:00:00,9.69,9.7,9.68,9.69,107200.0,6.9675,6.9747,6.9603,6.9675,107200.0
2014-01-22 11:05:00,9.69,9.71,9.69,9.71,201600.0,6.9675,6.9819,6.9675,6.9819,201600.0
2014-01-22 11:10:00,9.71,9.72,9.71,9.72,82000.0,6.9819,6.9891,6.9819,6.9891,82000.0
2014-01-22 11:15:00,9.72,9.74,9.72,9.73,120800.0,6.9891,7.0035,6.9891,6.9963,120800.0
2014-01-22 11:20:00,9.73,9.74,9.72,9.72,103600.0,6.9963,7.0035,6.9891,6.9891,103600.0
2014-01-22 11:25:00,9.73,9.74,9.72,9.74,124800.0,6.9963,7.0035,6.9891,7.0035,124800.0
2014-01-22 11:30:00,9.74,9.74,9.74,9.74,136000.0,7.0035,7.0035,7.0035,7.0035,136000.0
2014-01-22 11:35:00,9.74,9.74,9.72,9.73,111600.0,7.0035,7.0035,6.9891,6.9963,111600.0
2014-01-22 11:40:00,9.73,9.74,9.72,9.72,147200.0,6.9963,7.0035,6.9891,6.9891,147200.0
2014-01-22 11:45:00,9.72,9.75,9.72,9.74,205200.0,6.9891,7.0106,6.9891,7.0035,205200.0
2014-01-22 11:50:00,9.74,9.74,9.72,9.72,120400.0,7.0035,7.0035,6.9891,6.9891,120400.0
2014-01-22 11:55:00,9.72,9.74,9.72,9.74,119200.0,6.9891,7.0035,6.9891,7.0035,119200.0
2014-01-22 12:00:00,9.74,9.74,9.74,9.74,80800.0,7.0035,7.0035,7.0035,7.0035,80800.0
2014-01-22 12:05:00,9.74,9.76,9.74,9.76,373600.0,7.0035,7.0178,7.0035,7.0178,373600.0
2014-01-22 12:10:00,9.76,9.79,9.76,9.78,238800.0,7.0178,7.0394,7.0178,7.0322,238800.0
2014-01-22 12:15:00,9.78,9.79,9.77,9.79,152800.0,7.0322,7.0394,7.025,7.0394,152800.0
2014-01-22 12:20:00,9.79,9.79,9.74,9.74,168400.0,7.0394,7.0394,7.0035,7.0035,168400.0
2014-01-22 12:25:00,9.74,9.76,9.74,9.76,73200.0,7.0035,7.0178,7.0035,7.0178,73200.0
2014-01-22 12:30:00,9.76,9.76,9.75,9.75,81600.0,7.0178,7.0178,7.0106,7.0106,81600.0
2014-01-22 12:35:00,9.74,9.76,9.74,9.76,92000.0,7.0035,7.0178,7.0035,7.0178,92000.0
2014-01-22 12:40:00,9.76,9.77,9.76,9.76,58400.0,7.0178,7.025,7.0178,7.0178,58400.0
2014-01-22 12:45:00,9.76,9.78,9.75,9.78,72400.0,7.0178,7.0322,7.0106,7.0322,72400.0
2014-01-22 12:50:00,9.77,9.78,9.77,9.78,149200.0,7.025,7.0322,7.025,7.0322,149200.0
2014-01-22 12:55:00,9.78,9.79,9.78,9.79,84000.0,7.0322,7.0394,7.0322,7.0394,84000.0
2014-01-22 13:00:00,9.79,9.8,9.77,9.78,126400.0,7.0394,7.0466,7.025,7.0322,126400.0
2014-01-22 13:05:00,9.78,9.79,9.77,9.77,91200.0,7.0322,7.0394,7.025,7.025,91200.0
2014-01-22 13:10:00,9.77,9.78,9.77,9.78,70000.0,7.025,7.0322,7.025,7.0322,70000.0
2014-01-22 13:15:00,9.77,9.79,9.77,9.79,143200.0,7.025,7.0394,7.025,7.0394,143200.0
2014-01-22 13:20:00,9.79,9.8,9.78,9.78,75200.0,7.0394,7.0466,7.0322,7.0322,75200.0
2014-01-22 13:25:00,9.78,9.79,9.78,9.78,58000.0,7.0322,7.0394,7.0322,7.0322,58000.0
2014-01-22 13:30:00,9.78,9.78,9.77,9.78,166400.0,7.0322,7.0322,7.025,7.0322,166400.0
2014-01-22 13:35:00,9.78,9.79,9.78,9.79,140400.0,7.0322,7.0394,7.0322,7.0394,140400.0
2014-01-22 13:40:00,9.79,9.79,9.77,9.77,255200.0,7.0394,7.0394,7.025,7.025,255200.0
2014-01-22 13:45:00,9.77,9.77,9.75,9.76,196400.0,7.025,7.025,7.0106,7.0178,196400.0
2014-01-22 13:50:00,9.75,9.78,9.75,9.78,152000.0,7.0106,7.0322,7.0106,7.0322,152000.0
2014-01-22 13:55:00,9.78,9.79,9.78,9.78,108800.0,7.0322,7.0394,7.0322,7.0322,108800.0
2014-01-22 14:00:00,9.78,9.78,9.77,9.78,124400.0,7.0322,7.0322,7.025,7.0322,124400.0
2014-01-22 14:05:00,9.78,9.8,9.78,9.8,182000.0,7.0322,7.0466,7.0322,7.0466,182000.0
2014-01-22 14:10:00,9.8,9.8,9.79,9.79,68800.0,7.0466,7.0466,7.0394,7.0394,68800.0
2014-01-22 14:15:00,9.79,9.79,9.78,9.78,123200.0,7.0394,7.0394,7.0322,7.0322,123200.0
2014-01-22 14:20:00,9.78,9.78,9.77,9.78,117600.0,7.0322,7.0322,7.025,7.0322,117600.0
2014-01-22 14:25:00,9.79,9.83,9.78,9.82,404000.0,7.0394,7.0682,7.0322,7.061,404000.0
2014-01-22 14:30:00,9.82,9.82,9.77,9.77,129600.0,7.061,7.061,7.025,7.025,129600.0
2014-01-22 14:35:00,9.77,9.81,9.77,9.81,149200.0,7.025,7.0538,7.025,7.0538,149200.0
2014-01-22 14:40:00,9.81,9.81,9.79,9.8,105200.0,7.0538,7.0538,7.0394,7.0466,105200.0
2014-01-22 14:45:00,9.8,9.84,9.8,9.81,508000.0,7.0466,7.0754,7.0466,7.0538,508000.0
2014-01-22 14:50:00,9.82,9.85,9.81,9.84,159200.0,7.061,7.0825,7.0538,7.0754,159200.0
2014-01-22 14:55:00,9.84,9.85,9.82,9.85,136400.0,7.0754,7.0825,7.061,7.0825,136400.0
2014-01-22 15:00:00,9.85,9.85,9.81,9.81,201600.0,7.0825,7.0825,7.0538,7.0538,201600.0
2014-01-22 15:05:00,9.81,9.82,9.8,9.81,156400.0,7.0538,7.061,7.0466,7.0538,156400.0
2014-01-22 15:10:00,9.81,9.82,9.81,9.82,148400.0,7.0538,7.061,7.0538,7.061,148400.0
2014-01-22 15:15:00,9.82,9.82,9.81,9.82,154000.0,7.061,7.061,7.0538,7.061,154000.0
2014-01-22 15:20:00,9.82,9.83,9.82,9.83,192400.0,7.061,7.0682,7.061,7.0682,192400.0
2014-01-22 15:25:00,9.83,9.84,9.83,9.83,146000.0,7.0682,7.0754,7.0682,7.0682,146000.0
2014-01-22 15:30:00,9.83,9.84,9.83,9.84,229200.0,7.0682,7.0754,7.0682,7.0754,229200.0
2014-01-22 15:35:00,9.84,9.84,9.83,9.83,197600.0,7.0754,7.0754,7.0682,7.0682,197600.0
2014-01-22 15:40:00,9.83,9.83,9.81,9.82,234000.0,7.0682,7.0682,7.0538,7.061,234000.0
2014-01-22 15:45:00,9.81,9.83,9.81,9.83,446800.0,7.0538,7.0682,7.0538,7.0682,446800.0
2014-01-22 15:50:00,9.83,9.84,9.83,9.83,462400.0,7.0682,7.0754,7.0682,7.0682,462400.0
2014-01-22 15:55:00,9.83,9.83,9.81,9.81,743600.0,7.0682,7.0682,7.0538,7.0538,743600.0
2014-01-23 09:30:00,9.85,9.85,9.79,9.8,540800.0,7.0825,7.0825,7.0394,7.0466,540800.0
2014-01-23 09:35:00,9.79,9.84,9.75,9.78,306400.0,7.0394,7.0754,7.0106,7.0322,306400.0
2014-01-23 09:40:00,9.78,9.83,9.76,9.83,133200.0,7.0322,7.0682,7.0178,7.0682,133200.0
2014-01-23 09:45:00,9.83,9.84,9.82,9.84,59200.0,7.0682,7.0754,7.061,7.0754,59200.0
2014-01-23 09:50:00,9.84,9.88,9.83,9.87,584000.0,7.0754,7.1041,7.0682,7.0969,584000.0
2014-01-23 09:55:00,9.88,9.88,9.84,9.84,286000.0,7.1041,7.1041,7.0754,7.0754,286000.0
2014-01-23 10:00:00,9.84,9.84,9.78,9.78,386800.0,7.0754,7.0754,7.0322,7.0322,386800.0
2014-01-23 10:05:00,9.78,9.82,9.78,9.79,164400.0,7.0322,7.061,7.0322,7.0394,164400.0
2014-01-23 10:10:00,9.79,9.79,9.73,9.76,412400.0,7.0394,7.0394,6.9963,7.0178,412400.0
2014-01-23 10:15:00,9.76,9.81,9.75,9.77,202400.0,7.0178,7.0538,7.0106,7.025,202400.0
2014-01-23 10:20:00,9.77,9.77,9.7,9.7,255600.0,7.025,7.025,6.9747,6.9747,255600.0
2014-01-23 10:25:00,9.7,9.7,9.63,9.63,270000.0,6.9747,6.9747,6.9244,6.9244,270000.0
2014-01-23 10:30:00,9.63,9.67,9.62,9.62,451200.0,6.9244,6.9531,6.9172,6.9172,451200.0
2014-01-23 10:35:00,9.62,9.63,9.55,9.55,381200.0,6.9172,6.9244,6.8668,6.8668,381200.0
2014-01-23 10:40:00,9.55,9.6,9.53,9.54,280800.0,6.8668,6.9028,6.8525,6.8596,280800.0
2014-01-23 10:45:00,9.54,9.55,9.51,9.52,318000.0,6.8596,6.8668,6.8381,6.8453,318000.0
2014-01-23 10:50:00,9.52,9.56,9.51,9.56,304800.0,6.8453,6.874,6.8381,6.874,304800.0
2014-01-23 10:55:00,9.56,9.59,9.56,9.58,258000.0,6.874,6.8956,6.874,6.8884,258000.0
2014-01-23 11:00:00,9.58,9.58,9.54,9.56,190000.0,6.8884,6.8884,6.8596,6.874,190000.0
2014-01-23 11:05:00,9.56,9.59,9.56,9.56,136800.0,6.874,6.8956,6.874,6.874,136800.0
2014-01-23 11:10:00,9.56,9.59,9.55,9.58,140400.0,6.874,6.8956,6.8668,6.8884,140400.0
2014-01-23 11:15:00,9.58,9.6,9.57,9.6,117200.0,6.8884,6.9028,6.8812,6.9028,117200.0
2014-01-23 11:20:00,9.6,9.6,9.59,9.6,284000.0,6.9028,6.9028,6.8956,6.9028,284000.0
2014-01-23 11:25:00,9.6,9.6,9.59,9.6,251600.0,6.9028,6.9028,6.8956,6.9028,251600.0
2014-01-23 11:30:00,9.6,9.6,9.59,9.6,198800.0,6.9028,6.9028,6.8956,6.9028,198800.0
2014-01-23 11:35:00,9.6,9.6,9.58,9.59,132400.0,6.9028,6.9028,6.8884,6.8956,132400.0
2014-01-23 11:40:00,9.59,9.59,9.55,9.55,95200.0,6.8956,6.8956,6.8668,6.8668,95200.0
2014-01-23 11:45:00,9.55,9.58,9.54,9.58,164800.0,6.8668,6.8884,6.8596,6.8884,164800.0
2014-01-23 11:50:00,9.58,9.6,9.56,9.59,154800.0,6.8884,6.9028,6.874,6.8956,154800.0
2014-01-23 11:55:00,9.6,9.6,9.59,9.6,177600.0,6.9028,6.9028,6.8956,6.9028,177600.0
2014-01-23 12:00:00,9.6,9.6,9.58,9.58,111600.0,6.9028,6.9028,6.8884,6.8884,111600.0
2014-01-23 12:05:00,9.58,9.6,9.58,9.59,106000.0,6.8884,6.9028,6.8884,6.8956,106000.0
2014-01-23 12:10:00,9.59,9.6,9.58,9.58,82000.0,6.8956,6.9028,6.8884,6.8884,82000.0
2014-01-23 12:15:00,9.58,9.58,9.56,9.56,120800.0,6.8884,6.8884,6.874,6.874,120800.0
2014-01-23 12:20:00,9.56,9.58,9.55,9.56,122000.0,6.874,6.8884,6.8668,6.874,122000.0
2014-01-23 12:25:00,9.56,9.56,9.54,9.55,75200.0,6.874,6.874,6.8596,6.8668,75200.0
2014-01-23 12:30:00,9.55,9.57,9.55,9.57,143600.0,6.8668,6.8812,6.8668,6.8812,143600.0
2014-01-23 12:35:00,9.57,9.59,9.57,9.57,121600.0,6.8812,6.8956,6.8812,6.8812,121600.0
2014-01-23 12:40:00,9.57,9.58,9.56,9.58,110800.0,6.8812,6.8884,6.874,6.8884,110800.0
2014-01-23 12:45:00,9.58,9.59,9.57,9.57,121200.0,6.8884,6.8956,6.8812,6.8812,121200.0
2014-01-23 12:50:00,9.57,9.57,9.53,9.54,132400.0,6.8812,6.8812,6.8525,6.8596,132400.0
2014-01-23 12:55:00,9.54,9.54,9.53,9.53,105600.0,6.8596,6.8596,6.8525,6.8525,105600.0
2014-01-23 13:00:00,9.53,9.53,9.52,9.52,105200.0,6.8525,6.8525,6.8453,6.8453,105200.0
2014-01-23 13:05:00,9.51,9.53,9.51,9.53,129600.0,6.8381,6.8525,6.8381,6.8525,129600.0
2014-01-23 13:10:00,9.53,9.55,9.52,9.53,135200.0,6.8525,6.8668,6.8453,6.8525,135200.0
2014-01-23 13:15:00,9.53,9.55,9.53,9.55,77200.0,6.8525,6.8668,6.8525,6.8668,77200.0
2014-01-23 13:20:00,9.55,9.56,9.54,9.56,97200.0,6.8668,6.874,6.8596,6.874,97200.0
2014-01-23 13:25:00,9.56,9.57,9.55,9.55,90000.0,6.874,6.8812,6.8668,6.8668,90000.0
2014-01-23 13:30:00,9.55,9.55,9.54,9.54,137200.0,6.8668,6.8668,6.8596,6.8596,137200.0
2014-01-23 13:35:00,9.54,9.55,9.54,9.54,98000.0,6.8596,6.8668,6.8596,6.8596,98000.0
2014-01-23 13:40:00,9.54,9.55,9.52,9.54,162800.0,6.8596,6.8668,6.8453,6.8596,162800.0
2014-01-23 13:45:00,9.54,9.55,9.53,9.53,72000.0,6.8596,6.8668,6.8525,6.8525,72000.0
2014-01-23 13:50:00,9.53,9.54,9.53,9.54,87200.0,6.8525,6.8596,6.8525,6.8596,87200.0
2014-01-23 13:55:00,9.54,9.54,9.52,9.52,223600.0,6.8596,6.8596,6.8453,6.8453,223600.0
2014-01-23 14:00:00,9.52,9.53,9.52,9.53,59600.0,6.8453,6.8525,6.8453,6.8525,59600.0
2014-01-23 14:05:00,9.53,9.54,9.53,9.53,161600.0,6.8525,6.8596,6.8525,6.8525,161600.0
2014-01-23 14:10:00,9.53,9.53,9.51,9.51,290400.0,6.8525,6.8525,6.8381,6.8381,290400.0
2014-01-23 14:15:00,9.51,9.52,9.51,9.51,131600.0,6.8381,6.8453,6.8381,6.8381,131600.0
2014-01-23 14:20:00,9.52,9.52,9.48,9.48,497200.0,6.8453,6.8453,6.8165,6.8165,497200.0
2014-01-23 14:25:00,9.48,9.5,9.48,9.49,151200.0,6.8165,6.8309,6.8165,6.8237,151200.0
2014-01-23 14:30:00,9.5,9.51,9.5,9.51,104800.0,6.8309,6.8381,6.8309,6.8381,104800.0
2014-01-23 14:35:00,9.51,9.51,9.48,9.48,332000.0,6.8381,6.8381,6.8165,6.8165,332000.0
2014-01-23 14:40:00,9.48,9.48,9.47,9.48,243200.0,6.8165,6.8165,6.8093,6.8165,243200.0
2014-01-23 14:45:00,9.48,9.49,9.47,9.48,167600.0,6.8165,6.8237,6.8093,6.8165,167600.0
2014-01-23 14:50:00,9.48,9.48,9.47,9.47,176000.0,6.8165,6.8165,6.8093,6.8093,176000.0
2014-01-23 14:55:00,9.47,9.47,9.45,9.45,258800.0,6.8093,6.8093,6.7949,6.7949,258800.0
2014-01-23 15:00:00,9.46,9.47,9.44,9.46,228800.0,6.8021,6.8093,6.7877,6.8021,228800.0
2014-01-23 15:05:00,9.46,9.49,9.46,9.49,316800.0,6.8021,6.8237,6.8021,6.8237,316800.0
2014-01-23 15:10:00,9.49,9.52,9.49,9.51,197600.0,6.8237,6.8453,6.8237,6.8381,197600.0
2014-01-23 15:15:00,9.51,9.54,9.51,9.53,198000.0,6.8381,6.8596,6.8381,6.8525,198000.0
2014-01-23 15:20:00,9.53,9.54,9.53,9.54,147600.0,6.8525,6.8596,6.8525,6.8596,147600.0
2014-01-23 15:25:00,9.54,9.57,9.51,9.55,466400.0,6.8596,6.8812,6.8381,6.8668,466400.0
2014-01-23 15:30:00,9.55,9.55,9.52,9.54,230400.0,6.8668,6.8668,6.8453,6.8596,230400.0
2014-01-23 15:35:00,9.54,9.58,9.54,9.58,270400.0,6.8596,6.8884,6.8596,6.8884,270400.0
2014-01-23 15:40:00,9.58,9.59,9.57,9.58,222400.0,6.8884,6.8956,6.8812,6.8884,222400.0
2014-01-23 15:45:00,9.58,9.58,9.56,9.58,343600.0,6.8884,6.8884,6.874,6.8884,343600.0
2014-01-23 15:50:00,9.58,9.58,9.57,9.58,374000.0,6.8884,6.8884,6.8812,6.8884,374000.0
2014-01-23 15:55:00,9.58,9.58,9.55,9.56,940000.0,6.8884,6.8884,6.8668,6.874,940000.0
2014-01-24 09:30:00,9.48,9.48,9.33,9.43,487600.0,6.8165,6.8165,6.7086,6.7806,487600.0
2014-01-24 09:35:00,9.42,9.43,9.35,9.37,474000.0,6.7734,6.7806,6.723,6.7374,474000.0
2014-01-24 09:40:00,9.38,9.38,9.36,9.38,262400.0,6.7446,6.7446,6.7302,6.7446,262400.0
2014-01-24 09:45:00,9.38,9.4,9.36,9.4,246000.0,6.7446,6.759,6.7302,6.759,246000.0
2014-01-24 09:50:00,9.4,9.4,9.36,9.39,198800.0,6.759,6.759,6.7302,6.7518,198800.0
2014-01-24 09:55:00,9.39,9.4,9.37,9.38,243200.0,6.7518,6.759,6.7374,6.7446,243200.0
2014-01-24 10:00:00,9.38,9.38,9.36,9.37,240400.0,6.7446,6.7446,6.7302,6.7374,240400.0
2014-01-24 10:05:00,9.37,9.37,9.33,9.33,536800.0,6.7374,6.7374,6.7086,6.7086,536800.0
2014-01-24 10:10:00,9.33,9.33,9.28,9.28,438400.0,6.7086,6.7086,6.6727,6.6727,438400.0
2014-01-24 10:15:00,9.28,9.28,9.24,9.25,432000.0,6.6727,6.6727,6.6439,6.6511,432000.0
2014-01-24 10:20:00,9.25,9.26,9.22,9.22,401200.0,6.6511,6.6583,6.6296,6.6296,401200.0
2014-01-24 10:25:00,9.22,9.22,9.14,9.17,743200.0,6.6296,6.6296,6.572,6.5936,743200.0
2014-01-24 10:30:00,9.17,9.2,9.17,9.2,452400.0,6.5936,6.6152,6.5936,6.6152,452400.0
2014-01-24 10:35:00,9.2,9.25,9.19,9.24,777200.0,6.6152,6.6511,6.608,6.6439,777200.0
2014-01-24 10:40:00,9.23,9.24,9.2,9.2,261200.0,6.6367,6.6439,6.6152,6.6152,261200.0
2014-01-24 10:45:00,9.2,9.21,9.16,9.2,268400.0,6.6152,6.6224,6.5864,6.6152,268400.0
2014-01-24 10:50:00,9.2,9.2,9.17,9.19,174000.0,6.6152,6.6152,6.5936,6.608,174000.0
2014-01-24 10:55:00,9.19,9.2,9.18,9.2,162800.0,6.608,6.6152,6.6008,6.6152,162800.0
2014-01-24 11:00:00,9.19,9.2,9.19,9.2,151200.0,6.608,6.6152,6.608,6.6152,151200.0
2014-01-24 11:05:00,9.2,9.21,9.13,9.13,593200.0,6.6152,6.6224,6.5648,6.5648,593200.0
2014-01-24 11:10:00,9.13,9.14,9.11,9.12,352000.0,6.5648,6.572,6.5505,6.5577,352000.0
2014-01-24 11:15:00,9.12,9.14,9.11,9.13,321600.0,6.5577,6.572,6.5505,6.5648,321600.0
2014-01-24 11:20:00,9.13,9.17,9.13,9.17,199600.0,6.5648,6.5936,6.5648,6.5936,199600.0
2014-01-24 11:25:00,9.17,9.2,9.15,9.2,249200.0,6.5936,6.6152,6.5792,6.6152,249200.0
2014-01-24 11:30:00,9.2,9.23,9.2,9.23,227200.0,6.6152,6.6367,6.6152,6.6367,227200.0
2014-01-24 11:35:00,9.22,9.25,9.22,9.24,146000.0,6.6296,6.6511,6.6296,6.6439,146000.0
2014-01-24 11:40:00,9.24,9.25,9.23,9.23,230000.0,6.6439,6.6511,6.6367,6.6367,230000.0
2014-01-24 11:45:00,9.24,9.24,9.21,9.22,244400.0,6.6439,6.6439,6.6224,6.6296,244400.0
2014-01-24 11:50:00,9.22,9.25,9.22,9.25,197200.0,6.6296,6.6511,6.6296,6.6511,197200.0
2014-01-24 11:55:00,9.25,9.29,9.24,9.27,241200.0,6.6511,6.6799,6.6439,6.6655,241200.0
2014-01-24 12:00:00,9.27,9.3,9.27,9.27,116400.0,6.6655,6.6871,6.6655,6.6655,116400.0
2014-01-24 12:05:00,9.27,9.27,9.26,9.26,196800.0,6.6655,6.6655,6.6583,6.6583,196800.0
2014-01-24 12:10:00,9.26,9.27,9.24,9.24,260400.0,6.6583,6.6655,6.6439,6.6439,260400.0
2014-01-24 12:15:00,9.24,9.28,9.23,9.28,169200.0,6.6439,6.6727,6.6367,6.6727,169200.0
2014-01-24 12:20:00,9.28,9.3,9.27,9.3,103600.0,6.6727,6.6871,6.6655,6.6871,103600.0
2014-01-24 12:25:00,9.3,9.3,9.25,9.26,182400.0,6.6871,6.6871,6.6511,6.6583,182400.0
2014-01-24 12:30:00,9.27,9.28,9.25,9.25,94800.0,6.6655,6.6727,6.6511,6.6511,94800.0
2014-01-24 12:35:00,9.25,9.29,9.25,9.29,108400.0,6.6511,6.6799,6.6511,6.6799,108400.0
2014-01-24 12:40:00,9.29,9.3,9.28,9.29,78400.0,6.6799,6.6871,6.6727,6.6799,78400.0
2014-01-24 12:45:00,9.29,9.3,9.27,9.28,63600.0,6.6799,6.6871,6.6655,6.6727,63600.0
2014-01-24 12:50:00,9.28,9.29,9.27,9.27,146400.0,6.6727,6.6799,6.6655,6.6655,146400.0
2014-01-24 12:55:00,9.28,9.28,9.23,9.23,244000.0,6.6727,6.6727,6.6367,6.6367,244000.0
2014-01-24 13:00:00,9.24,9.24,9.22,9.23,168400.0,6.6439,6.6439,6.6296,6.6367,168400.0
2014-01-24 13:05:00,9.22,9.23,9.21,9.22,117600.0,6.6296,6.6367,6.6224,6.6296,117600.0
2014-01-24 13:10:00,9.22,9.25,9.21,9.25,202800.0,6.6296,6.6511,6.6224,6.6511,202800.0
2014-01-24 13:15:00,9.25,9.25,9.24,9.24,100800.0,6.6511,6.6511,6.6439,6.6439,100800.0
2014-01-24 13:20:00,9.24,9.25,9.22,9.22,132000.0,6.6439,6.6511,6.6296,6.6296,132000.0
2014-01-24 13:25:00,9.22,9.22,9.2,9.21,234400.0,6.6296,6.6296,6.6152,6.6224,234400.0
2014-01-24 13:30:00,9.21,9.22,9.21,9.21,91200.0,6.6224,6.6296,6.6224,6.6224,91200.0
2014-01-24 13:35:00,9.21,9.22,9.2,9.2,103600.0,6.6224,6.6296,6.6152,6.6152,103600.0
2014-01-24 13:40:00,9.2,9.2,9.18,9.19,108800.0,6.6152,6.6152,6.6008,6.608,108800.0
2014-01-24 13:45:00,9.19,9.23,9.19,9.23,129600.0,6.608,6.6367,6.608,6.6367,129600.0
2014-01-24 13:50:00,9.23,9.23,9.21,9.21,149600.0,6.6367,6.6367,6.6224,6.6224,149600.0
2014-01-24 13:55:00,9.21,9.21,9.19,9.19,140800.0,6.6224,6.6224,6.608,6.608,140800.0
2014-01-24 14:00:00,9.19,9.19,9.16,9.17,198400.0,6.608,6.608,6.5864,6.5936,198400.0
2014-01-24 14:05:00,9.17,9.18,9.16,9.16,121200.0,6.5936,6.6008,6.5864,6.5864,121200.0
2014-01-24 14:10:00,9.16,9.17,9.15,9.15,134000.0,6.5864,6.5936,6.5792,6.5792,134000.0
2014-01-24 14:15:00,9.15,9.18,9.15,9.18,183600.0,6.5792,6.6008,6.5792,6.6008,183600.0
2014-01-24 14:20:00,9.18,9.18,9.16,9.16,176800.0,6.6008,6.6008,6.5864,6.5864,176800.0
2014-01-24 14:25:00,9.16,9.18,9.15,9.17,110800.0,6.5864,6.6008,6.5792,6.5936,110800.0
2014-01-24 14:30:00,9.17,9.18,9.17,9.18,93600.0,6.5936,6.6008,6.5936,6.6008,93600.0
2014-01-24 14:35:00,9.18,9.19,9.17,9.19,123600.0,6.6008,6.608,6.5936,6.608,123600.0
2014-01-24 14:40:00,9.19,9.21,9.19,9.2,76000.0,6.608,6.6224,6.608,6.6152,76000.0
2014-01-24 14:45:00,9.2,9.21,9.2,9.2,139600.0,6.6152,6.6224,6.6152,6.6152,139600.0
2014-01-24 14:50:00,9.2,9.21,9.2,9.2,157200.0,6.6152,6.6224,6.6152,6.6152,157200.0
2014-01-24 14:55:00,9.2,9.2,9.19,9.19,128800.0,6.6152,6.6152,6.608,6.608,128800.0
2014-01-24 15:00:00,9.19,9.2,9.19,9.19,148400.0,6.608,6.6152,6.608,6.608,148400.0
2014-01-24 15:05:00,9.19,9.19,9.17,9.17,277600.0,6.608,6.608,6.5936,6.5936,277600.0
2014-01-24 15:10:00,9.17,9.18,9.15,9.15,360800.0,6.5936,6.6008,6.5792,6.5792,360800.0
2014-01-24 15:15:00,9.15,9.15,9.12,9.15,315200.0,6.5792,6.5792,6.5577,6.5792,315200.0
2014-01-24 15:20:00,9.15,9.15,9.12,9.13,220400.0,6.5792,6.5792,6.5577,6.5648,220400.0
2014-01-24 15:25:00,9.13,9.14,9.11,9.14,213200.0,6.5648,6.572,6.5505,6.572,213200.0
2014-01-24 15:30:00,9.13,9.15,9.13,9.14,224800.0,6.5648,6.5792,6.5648,6.572,224800.0
2014-01-24 15:35:00,9.14,9.15,9.13,9.13,320800.0,6.572,6.5792,6.5648,6.5648,320800.0
2014-01-24 15:40:00,9.13,9.13,9.11,9.11,316400.0,6.5648,6.5648,6.5505,6.5505,316400.0
2014-01-24 15:45:00,9.11,9.12,9.1,9.12,618400.0,6.5505,6.5577,6.5433,6.5577,618400.0
2014-01-24 15:50:00,9.12,9.15,9.12,9.14,601200.0,6.5577,6.5792,6.5577,6.572,601200.0
2014-01-24 15:55:00,9.14,9.15,9.13,9.13,805200.0,6.572,6.5792,6.5648,6.5648,805200.0
2014-01-27 09:30:00,9.15,9.25,9.14,9.18,293600.0,6.5792,6.6511,6.572,6.6008,293600.0
2014-01-27 09:35:00,9.19,9.23,9.18,9.23,180800.0,6.608,6.6367,6.6008,6.6367,180800.0
2014-01-27 09:40:00,9.23,9.26,9.2,9.2,195200.0,6.6367,6.6583,6.6152,6.6152,195200.0
2014-01-27 09:45:00,9.2,9.23,9.19,9.2,90400.0,6.6152,6.6367,6.608,6.6152,90400.0
2014-01-27 09:50:00,9.2,9.22,9.15,9.18,167600.0,6.6152,6.6296,6.5792,6.6008,167600.0
2014-01-27 09:55:00,9.19,9.19,9.13,9.14,133600.0,6.608,6.608,6.5648,6.572,133600.0
2014-01-27 10:00:00,9.14,9.14,9.1,9.11,296400.0,6.572,6.572,6.5433,6.5505,296400.0
2014-01-27 10:05:00,9.11,9.16,9.11,9.15,178400.0,6.5505,6.5864,6.5505,6.5792,178400.0
2014-01-27 10:10:00,9.15,9.15,9.12,9.12,170000.0,6.5792,6.5792,6.5577,6.5577,170000.0
2014-01-27 10:15:00,9.12,9.13,9.11,9.11,113600.0,6.5577,6.5648,6.5505,6.5505,113600.0
2014-01-27 10:20:00,9.11,9.11,9.08,9.08,126400.0,6.5505,6.5505,6.5289,6.5289,126400.0
2014-01-27 10:25:00,9.08,9.11,9.06,9.06,176800.0,6.5289,6.5505,6.5145,6.5145,176800.0
2014-01-27 10:30:00,9.06,9.07,9.04,9.06,180400.0,6.5145,6.5217,6.5001,6.5145,180400.0
2014-01-27 10:35:00,9.06,9.08,9.05,9.07,370400.0,6.5145,6.5289,6.5073,6.5217,370400.0
2014-01-27 10:40:00,9.07,9.12,9.07,9.11,569600.0,6.5217,6.5577,6.5217,6.5505,569600.0
2014-01-27 10:45:00,9.11,9.13,9.09,9.12,462400.0,6.5505,6.5648,6.5361,6.5577,462400.0
2014-01-27 10:50:00,9.13,9.16,9.13,9.16,172000.0,6.5648,6.5864,6.5648,6.5864,172000.0
2014-01-27 10:55:00,9.16,9.18,9.15,9.17,123600.0,6.5864,6.6008,6.5792,6.5936,123600.0
2014-01-27 11:00:00,9.16,9.19,9.15,9.19,131200.0,6.5864,6.608,6.5792,6.608,131200.0
2014-01-27 11:05:00,9.18,9.19,9.18,9.19,76400.0,6.6008,6.608,6.6008,6.608,76400.0
2014-01-27 11:10:00,9.19,9.2,9.18,9.19,124800.0,6.608,6.6152,6.6008,6.608,124800.0
2014-01-27 11:15:00,9.19,9.22,9.19,9.22,97600.0,6.608,6.6296,6.608,6.6296,97600.0
2014-01-27 11:20:00,9.22,9.23,9.21,9.22,58400.0,6.6296,6.6367,6.6224,6.6296,58400.0
2014-01-27 11:25:00,9.22,9.24,9.21,9.22,154800.0,6.6296,6.6439,6.6224,6.6296,154800.0
2014-01-27 11:30:00,9.22,9.25,9.22,9.25,117600.0,6.6296,6.6511,6.6296,6.6511,117600.0
2014-01-27 11:35:00,9.25,9.26,9.24,9.26,232400.0,6.6511,6.6583,6.6439,6.6583,232400.0
2014-01-27 11:40:00,9.25,9.27,9.25,9.27,74800.0,6.6511,6.6655,6.6511,6.6655,74800.0
2014-01-27 11:45:00,9.27,9.27,9.24,9.24,37200.0,6.6655,6.6655,6.6439,6.6439,37200.0
2014-01-27 11:50:00,9.24,9.26,9.23,9.24,214000.0,6.6439,6.6583,6.6367,6.6439,214000.0
2014-01-27 11:55:00,9.24,9.26,9.24,9.25,144000.0,6.6439,6.6583,6.6439,6.6511,144000.0
2014-01-27 12:00:00,9.25,9.26,9.24,9.26,91200.0,6.6511,6.6583,6.6439,6.6583,91200.0
2014-01-27 12:05:00,9.26,9.26,9.24,9.25,154800.0,6.6583,6.6583,6.6439,6.6511,154800.0
2014-01-27 12:10:00,9.25,9.25,9.24,9.25,148000.0,6.6511,6.6511,6.6439,6.6511,148000.0
2014-01-27 12:15:00,9.25,9.25,9.21,9.22,126800.0,6.6511,6.6511,6.6224,6.6296,126800.0
2014-01-27 12:20:00,9.22,9.22,9.19,9.2,125200.0,6.6296,6.6296,6.608,6.6152,125200.0
2014-01-27 12:25:00,9.2,9.22,9.2,9.22,69600.0,6.6152,6.6296,6.6152,6.6296,69600.0
2014-01-27 12:30:00,9.21,9.22,9.2,9.22,77600.0,6.6224,6.6296,6.6152,6.6296,77600.0
2014-01-27 12:35:00,9.22,9.22,9.2,9.22,67200.0,6.6296,6.6296,6.6152,6.6296,67200.0
2014-01-27 12:40:00,9.22,9.25,9.22,9.24,98000.0,6.6296,6.6511,6.6296,6.6439,98000.0
2014-01-27 12:45:00,9.24,9.25,9.21,9.23,274400.0,6.6439,6.6511,6.6224,6.6367,274400.0
2014-01-27 12:50:00,9.22,9.23,9.2,9.2,129200.0,6.6296,6.6367,6.6152,6.6152,129200.0
2014-01-27 12:55:00,9.2,9.2,9.17,9.17,206000.0,6.6152,6.6152,6.5936,6.5936,206000.0
2014-01-27 13:00:00,9.17,9.18,9.16,9.17,122000.0,6.5936,6.6008,6.5864,6.5936,122000.0
2014-01-27 13:05:00,9.17,9.2,9.17,9.2,105600.0,6.5936,6.6152,6.5936,6.6152,105600.0
2014-01-27 13:10:00,9.2,9.22,9.19,9.21,172000.0,6.6152,6.6296,6.608,6.6224,172000.0
2014-01-27 13:15:00,9.21,9.23,9.21,9.23,57200.0,6.6224,6.6367,6.6224,6.6367,57200.0
2014-01-27 13:20:00,9.23,9.24,9.22,9.22,261200.0,6.6367,6.6439,6.6296,6.6296,261200.0
2014-01-27 13:25:00,9.22,9.24,9.22,9.24,61200.0,6.6296,6.6439,6.6296,6.6439,61200.0
2014-01-27 13:30:00,9.24,9.24,9.22,9.24,60400.0,6.6439,6.6439,6.6296,6.6439,60400.0
2014-01-27 13:35:00,9.24,9.26,9.23,9.25,90800.0,6.6439,6.6583,6.6367,6.6511,90800.0
2014-01-27 13:40:00,9.25,9.27,9.24,9.27,112800.0,6.6511,6.6655,6.6439,6.6655,112800.0
2014-01-27 13:45:00,9.27,9.3,9.26,9.3,151600.0,6.6655,6.6871,6.6583,6.6871,151600.0
2014-01-27 13:50:00,9.3,9.32,9.29,9.32,208800.0,6.6871,6.7015,6.6799,6.7015,208800.0
2014-01-27 13:55:00,9.31,9.33,9.31,9.32,192000.0,6.6943,6.7086,6.6943,6.7015,192000.0
2014-01-27 14:00:00,9.31,9.32,9.3,9.31,132800.0,6.6943,6.7015,6.6871,6.6943,132800.0
2014-01-27 14:05:00,9.31,9.32,9.3,9.3,54800.0,6.6943,6.7015,6.6871,6.6871,54800.0
2014-01-27 14:10:00,9.3,9.32,9.3,9.32,110400.0,6.6871,6.7015,6.6871,6.7015,110400.0
2014-01-27 14:15:00,9.32,9.34,9.31,9.33,171600.0,6.7015,6.7158,6.6943,6.7086,171600.0
2014-01-27 14:20:00,9.34,9.34,9.31,9.31,78000.0,6.7158,6.7158,6.6943,6.6943,78000.0
2014-01-27 14:25:00,9.31,9.35,9.31,9.35,256000.0,6.6943,6.723,6.6943,6.723,256000.0
2014-01-27 14:30:00,9.35,9.36,9.33,9.35,112000.0,6.723,6.7302,6.7086,6.723,112000.0
2014-01-27 14:35:00,9.35,9.37,9.35,9.36,102800.0,6.723,6.7374,6.723,6.7302,102800.0
2014-01-27 14:40:00,9.37,9.38,9.36,9.36,123600.0,6.7374,6.7446,6.7302,6.7302,123600.0
2014-01-27 14:45:00,9.36,9.37,9.36,9.37,119600.0,6.7302,6.7374,6.7302,6.7374,119600.0
2014-01-27 14:50:00,9.37,9.38,9.36,9.36,142000.0,6.7374,6.7446,6.7302,6.7302,142000.0
2014-01-27 14:55:00,9.36,9.37,9.35,9.36,78800.0,6.7302,6.7374,6.723,6.7302,78800.0
2014-01-27 15:00:00,9.36,9.36,9.34,9.35,132400.0,6.7302,6.7302,6.7158,6.723,132400.0
2014-01-27 15:05:00,9.35,9.37,9.34,9.36,138000.0,6.723,6.7374,6.7158,6.7302,138000.0
2014-01-27 15:10:00,9.36,9.37,9.35,9.37,134800.0,6.7302,6.7374,6.723,6.7374,134800.0
2014-01-27 15:15:00,9.37,9.37,9.36,9.36,128800.0,6.7374,6.7374,6.7302,6.7302,128800.0
2014-01-27 15:20:00,9.36,9.38,9.36,9.37,206800.0,6.7302,6.7446,6.7302,6.7374,206800.0
2014-01-27 15:25:00,9.37,9.37,9.35,9.35,170800.0,6.7374,6.7374,6.723,6.723,170800.0
2014-01-27 15:30:00,9.35,9.36,9.33,9.33,250800.0,6.723,6.7302,6.7086,6.7086,250800.0
2014-01-27 15:35:00,9.33,9.35,9.33,9.34,282400.0,6.7086,6.723,6.7086,6.7158,282400.0
2014-01-27 15:40:00,9.34,9.36,9.34,9.35,454000.0,6.7158,6.7302,6.7158,6.723,454000.0
2014-01-27 15:45:00,9.35,9.35,9.34,9.34,344400.0,6.723,6.723,6.7158,6.7158,344400.0
2014-01-27 15:50:00,9.34,9.36,9.34,9.35,604800.0,6.7158,6.7302,6.7158,6.723,604800.0
2014-01-27 15:55:00,9.35,9.35,9.33,9.33,499600.0,6.723,6.723,6.7086,6.7086,499600.0
2014-01-28 09:30:00,9.32,9.4,9.31,9.33,283200.0,6.7015,6.759,6.6943,6.7086,283200.0
2014-01-28 09:35:00,9.32,9.33,9.28,9.31,192400.0,6.7015,6.7086,6.6727,6.6943,192400.0
2014-01-28 09:40:00,9.32,9.36,9.3,9.31,284000.0,6.7015,6.7302,6.6871,6.6943,284000.0
2014-01-28 09:45:00,9.31,9.31,9.24,9.25,411600.0,6.6943,6.6943,6.6439,6.6511,411600.0
2014-01-28 09:50:00,9.25,9.28,9.23,9.26,192000.0,6.6511,6.6727,6.6367,6.6583,192000.0
2014-01-28 09:55:00,9.26,9.26,9.24,9.24,85600.0,6.6583,6.6583,6.6439,6.6439,85600.0
2014-01-28 10:00:00,9.24,9.3,9.24,9.29,76800.0,6.6439,6.6871,6.6439,6.6799,76800.0
2014-01-28 10:05:00,9.29,9.3,9.27,9.28,100400.0,6.6799,6.6871,6.6655,6.6727,100400.0
2014-01-28 10:10:00,9.28,9.3,9.24,9.24,104800.0,6.6727,6.6871,6.6439,6.6439,104800.0
2014-01-28 10:15:00,9.24,9.25,9.23,9.24,102800.0,6.6439,6.6511,6.6367,6.6439,102800.0
2014-01-28 10:20:00,9.24,9.25,9.24,9.24,129200.0,6.6439,6.6511,6.6439,6.6439,129200.0
2014-01-28 10:25:00,9.24,9.24,9.21,9.21,155200.0,6.6439,6.6439,6.6224,6.6224,155200.0
2014-01-28 10:30:00,9.22,9.25,9.22,9.24,172800.0,6.6296,6.6511,6.6296,6.6439,172800.0
2014-01-28 10:35:00,9.24,9.25,9.22,9.24,151600.0,6.6439,6.6511,6.6296,6.6439,151600.0
2014-01-28 10:40:00,9.24,9.25,9.22,9.24,87600.0,6.6439,6.6511,6.6296,6.6439,87600.0
2014-01-28 10:45:00,9.24,9.25,9.22,9.23,220000.0,6.6439,6.6511,6.6296,6.6367,220000.0
2014-01-28 10:50:00,9.23,9.23,9.21,9.22,128400.0,6.6367,6.6367,6.6224,6.6296,128400.0
2014-01-28 10:55:00,9.22,9.25,9.22,9.24,224800.0,6.6296,6.6511,6.6296,6.6439,224800.0
2014-01-28 11:00:00,9.24,9.24,9.23,9.24,183600.0,6.6439,6.6439,6.6367,6.6439,183600.0
2014-01-28 11:05:00,9.24,9.24,9.21,9.22,216000.0,6.6439,6.6439,6.6224,6.6296,216000.0
2014-01-28 11:10:00,9.22,9.22,9.21,9.22,54800.0,6.6296,6.6296,6.6224,6.6296,54800.0
2014-01-28 11:15:00,9.22,9.22,9.18,9.18,329200.0,6.6296,6.6296,6.6008,6.6008,329200.0
2014-01-28 11:20:00,9.18,9.18,9.16,9.16,176000.0,6.6008,6.6008,6.5864,6.5864,176000.0
2014-01-28 11:25:00,9.16,9.16,9.12,9.13,285600.0,6.5864,6.5864,6.5577,6.5648,285600.0
2014-01-28 11:30:00,9.13,9.13,9.11,9.11,338800.0,6.5648,6.5648,6.5505,6.5505,338800.0
2014-01-28 11:35:00,9.11,9.14,9.07,9.08,395600.0,6.5505,6.572,6.5217,6.5289,395600.0
2014-01-28 11:40:00,9.08,9.09,9.07,9.09,251600.0,6.5289,6.5361,6.5217,6.5361,251600.0
2014-01-28 11:45:00,9.09,9.1,9.04,9.05,252400.0,6.5361,6.5433,6.5001,6.5073,252400.0
2014-01-28 11:50:00,9.05,9.06,9.04,9.04,232800.0,6.5073,6.5145,6.5001,6.5001,232800.0
2014-01-28 11:55:00,9.04,9.04,9.01,9.01,357200.0,6.5001,6.5001,6.4786,6.4786,357200.0
2014-01-28 12:00:00,9.01,9.02,8.95,8.98,769600.0,6.4786,6.4857,6.4354,6.457,769600.0
2014-01-28 12:05:00,8.98,9.03,8.98,9.03,204000.0,6.457,6.4929,6.457,6.4929,204000.0
2014-01-28 12:10:00,9.03,9.03,9.01,9.02,98800.0,6.4929,6.4929,6.4786,6.4857,98800.0
2014-01-28 12:15:00,9.02,9.05,9.01,9.01,124400.0,6.4857,6.5073,6.4786,6.4786,124400.0
2014-01-28 12:20:00,9.01,9.04,9.0,9.04,160400.0,6.4786,6.5001,6.4714,6.5001,160400.0
2014-01-28 12:25:00,9.04,9.05,9.02,9.05,93600.0,6.5001,6.5073,6.4857,6.5073,93600.0
2014-01-28 12:30:00,9.05,9.09,9.05,9.09,240800.0,6.5073,6.5361,6.5073,6.5361,240800.0
2014-01-28 12:35:00,9.09,9.11,9.09,9.1,172800.0,6.5361,6.5505,6.5361,6.5433,172800.0
2014-01-28 12:40:00,9.1,9.12,9.09,9.12,254800.0,6.5433,6.5577,6.5361,6.5577,254800.0
2014-01-28 12:45:00,9.12,9.14,9.12,9.12,192000.0,6.5577,6.572,6.5577,6.5577,192000.0
2014-01-28 12:50:00,9.12,9.14,9.12,9.12,190400.0,6.5577,6.572,6.5577,6.5577,190400.0
2014-01-28 12:55:00,9.12,9.12,9.09,9.1,200400.0,6.5577,6.5577,6.5361,6.5433,200400.0
2014-01-28 13:00:00,9.11,9.11,9.08,9.09,133600.0,6.5505,6.5505,6.5289,6.5361,133600.0
2014-01-28 13:05:00,9.09,9.09,9.05,9.05,170400.0,6.5361,6.5361,6.5073,6.5073,170400.0
2014-01-28 13:10:00,9.06,9.1,9.05,9.09,137600.0,6.5145,6.5433,6.5073,6.5361,137600.0
2014-01-28 13:15:00,9.09,9.11,9.09,9.1,104400.0,6.5361,6.5505,6.5361,6.5433,104400.0
2014-01-28 13:20:00,9.1,9.1,9.07,9.07,128000.0,6.5433,6.5433,6.5217,6.5217,128000.0
2014-01-28 13:25:00,9.07,9.08,9.06,9.06,129600.0,6.5217,6.5289,6.5145,6.5145,129600.0
2014-01-28 13:30:00,9.06,9.08,9.06,9.08,103200.0,6.5145,6.5289,6.5145,6.5289,103200.0
2014-01-28 13:35:00,9.08,9.08,9.04,9.04,148800.0,6.5289,6.5289,6.5001,6.5001,148800.0
2014-01-28 13:40:00,9.05,9.06,9.05,9.05,98000.0,6.5073,6.5145,6.5073,6.5073,98000.0
2014-01-28 13:45:00,9.05,9.06,9.04,9.04,114000.0,6.5073,6.5145,6.5001,6.5001,114000.0
2014-01-28 13:50:00,9.05,9.05,9.03,9.03,138000.0,6.5073,6.5073,6.4929,6.4929,138000.0
2014-01-28 13:55:00,9.03,9.05,9.02,9.05,142000.0,6.4929,6.5073,6.4857,6.5073,142000.0
2014-01-28 14:00:00,9.05,9.06,9.04,9.06,141600.0,6.5073,6.5145,6.5001,6.5145,141600.0
2014-01-28 14:05:00,9.06,9.08,9.06,9.06,173200.0,6.5145,6.5289,6.5145,6.5145,173200.0
2014-01-28 14:10:00,9.06,9.06,9.05,9.05,131600.0,6.5145,6.5145,6.5073,6.5073,131600.0
2014-01-28 14:15:00,9.05,9.05,9.03,9.04,100000.0,6.5073,6.5073,6.4929,6.5001,100000.0
2014-01-28 14:20:00,9.04,9.04,9.03,9.03,138000.0,6.5001,6.5001,6.4929,6.4929,138000.0
2014-01-28 14:25:00,9.03,9.04,9.02,9.02,187200.0,6.4929,6.5001,6.4857,6.4857,187200.0
2014-01-28 14:30:00,9.02,9.03,8.99,9.0,256400.0,6.4857,6.4929,6.4642,6.4714,256400.0
2014-01-28 14:35:00,9.0,9.02,9.0,9.02,120400.0,6.4714,6.4857,6.4714,6.4857,120400.0
2014-01-28 14:40:00,9.02,9.02,9.0,9.0,262400.0,6.4857,6.4857,6.4714,6.4714,262400.0
2014-01-28 14:45:00,9.0,9.01,8.99,8.99,218800.0,6.4714,6.4786,6.4642,6.4642,218800.0
2014-01-28 14:50:00,8.99,9.02,8.99,9.02,180400.0,6.4642,6.4857,6.4642,6.4857,180400.0
2014-01-28 14:55:00,9.02,9.02,9.01,9.01,149200.0,6.4857,6.4857,6.4786,6.4786,149200.0
2014-01-28 15:00:00,9.01,9.02,8.99,8.99,234000.0,6.4786,6.4857,6.4642,6.4642,234000.0
2014-01-28 15:05:00,8.99,8.99,8.98,8.99,350000.0,6.4642,6.4642,6.457,6.4642,350000.0
2014-01-28 15:10:00,8.99,8.99,8.98,8.98,236000.0,6.4642,6.4642,6.457,6.457,236000.0
2014-01-28 15:15:00,8.99,8.99,8.98,8.99,167200.0,6.4642,6.4642,6.457,6.4642,167200.0
2014-01-28 15:20:00,8.99,8.99,8.96,8.97,332000.0,6.4642,6.4642,6.4426,6.4498,332000.0
2014-01-28 15:25:00,8.97,8.97,8.96,8.97,180400.0,6.4498,6.4498,6.4426,6.4498,180400.0
2014-01-28 15:30:00,8.97,9.0,8.96,8.99,230000.0,6.4498,6.4714,6.4426,6.4642,230000.0
2014-01-28 15:35:00,8.99,8.99,8.99,8.99,377600.0,6.4642,6.4642,6.4642,6.4642,377600.0
2014-01-28 15:40:00,8.99,9.0,8.98,8.98,282400.0,6.4642,6.4714,6.457,6.457,282400.0
2014-01-28 15:45:00,8.99,9.01,8.98,9.0,498000.0,6.4642,6.4786,6.457,6.4714,498000.0
2014-01-28 15:50:00,9.0,9.01,8.99,9.0,533200.0,6.4714,6.4786,6.4642,6.4714,533200.0
2014-01-28 15:55:00,9.0,9.01,9.0,9.01,509600.0,6.4714,6.4786,6.4714,6.4786,509600.0
2014-01-29 09:30:00,8.93,9.09,8.88,9.04,572000.0,6.421,6.5361,6.3851,6.5001,572000.0
2014-01-29 09:35:00,9.04,9.04,8.91,8.99,263600.0,6.5001,6.5001,6.4067,6.4642,263600.0
2014-01-29 09:40:00,8.99,9.03,8.97,9.0,220400.0,6.4642,6.4929,6.4498,6.4714,220400.0
2014-01-29 09:45:00,9.0,9.03,8.97,8.98,256800.0,6.4714,6.4929,6.4498,6.457,256800.0
2014-01-29 09:50:00,8.98,9.0,8.96,8.99,292400.0,6.457,6.4714,6.4426,6.4642,292400.0
2014-01-29 09:55:00,8.99,8.99,8.96,8.99,148400.0,6.4642,6.4642,6.4426,6.4642,148400.0
2014-01-29 10:00:00,8.99,9.01,8.97,9.0,200000.0,6.4642,6.4786,6.4498,6.4714,200000.0
2014-01-29 10:05:00,8.99,9.03,8.99,8.99,275200.0,6.4642,6.4929,6.4642,6.4642,275200.0
2014-01-29 10:10:00,8.99,9.0,8.95,8.97,397600.0,6.4642,6.4714,6.4354,6.4498,397600.0
2014-01-29 10:15:00,8.97,8.97,8.94,8.96,155600.0,6.4498,6.4498,6.4282,6.4426,155600.0
2014-01-29 10:20:00,8.96,9.0,8.94,9.0,720800.0,6.4426,6.4714,6.4282,6.4714,720800.0
2014-01-29 10:25:00,8.99,9.0,8.98,9.0,240800.0,6.4642,6.4714,6.457,6.4714,240800.0
2014-01-29 10:30:00,8.99,9.0,8.98,8.99,326000.0,6.4642,6.4714,6.457,6.4642,326000.0
2014-01-29 10:35:00,8.99,9.01,8.97,8.99,336400.0,6.4642,6.4786,6.4498,6.4642,336400.0
2014-01-29 10:40:00,8.99,8.99,8.97,8.99,117600.0,6.4642,6.4642,6.4498,6.4642,117600.0
2014-01-29 10:45:00,8.99,8.99,8.97,8.99,160400.0,6.4642,6.4642,6.4498,6.4642,160400.0
2014-01-29 10:50:00,8.99,9.0,8.97,8.98,217200.0,6.4642,6.4714,6.4498,6.457,217200.0
2014-01-29 10:55:00,8.97,8.98,8.95,8.98,214800.0,6.4498,6.457,6.4354,6.457,214800.0
2014-01-29 11:00:00,8.98,8.99,8.97,8.99,125600.0,6.457,6.4642,6.4498,6.4642,125600.0
2014-01-29 11:05:00,8.99,8.99,8.97,8.97,62000.0,6.4642,6.4642,6.4498,6.4498,62000.0
2014-01-29 11:10:00,8.98,9.0,8.97,8.98,145600.0,6.457,6.4714,6.4498,6.457,145600.0
2014-01-29 11:15:00,8.98,8.98,8.96,8.97,166000.0,6.457,6.457,6.4426,6.4498,166000.0
2014-01-29 11:20:00,8.97,8.99,8.97,8.99,133600.0,6.4498,6.4642,6.4498,6.4642,133600.0
2014-01-29 11:25:00,8.98,8.99,8.98,8.98,83600.0,6.457,6.4642,6.457,6.457,83600.0
2014-01-29 11:30:00,8.98,9.0,8.96,8.99,216800.0,6.457,6.4714,6.4426,6.4642,216800.0
2014-01-29 11:35:00,8.99,8.99,8.97,8.97,140000.0,6.4642,6.4642,6.4498,6.4498,140000.0
2014-01-29 11:40:00,8.97,8.98,8.96,8.97,131600.0,6.4498,6.457,6.4426,6.4498,131600.0
2014-01-29 11:45:00,8.97,8.98,8.97,8.98,112000.0,6.4498,6.457,6.4498,6.457,112000.0
2014-01-29 11:50:00,8.98,8.98,8.96,8.97,136800.0,6.457,6.457,6.4426,6.4498,136800.0
2014-01-29 11:55:00,8.97,8.98,8.97,8.97,90000.0,6.4498,6.457,6.4498,6.4498,90000.0
2014-01-29 12:00:00,8.97,8.98,8.96,8.96,152800.0,6.4498,6.457,6.4426,6.4426,152800.0
2014-01-29 12:05:00,8.96,8.96,8.95,8.96,172400.0,6.4426,6.4426,6.4354,6.4426,172400.0
2014-01-29 12:10:00,8.96,8.96,8.95,8.95,184400.0,6.4426,6.4426,6.4354,6.4354,184400.0
2014-01-29 12:15:00,8.95,8.95,8.94,8.94,210400.0,6.4354,6.4354,6.4282,6.4282,210400.0
2014-01-29 12:20:00,8.94,8.95,8.94,8.94,172400.0,6.4282,6.4354,6.4282,6.4282,172400.0
2014-01-29 12:25:00,8.94,8.94,8.9,8.9,180000.0,6.4282,6.4282,6.3995,6.3995,180000.0
2014-01-29 12:30:00,8.9,8.9,8.88,8.88,116000.0,6.3995,6.3995,6.3851,6.3851,116000.0
2014-01-29 12:35:00,8.88,8.9,8.88,8.88,118400.0,6.3851,6.3995,6.3851,6.3851,118400.0
2014-01-29 12:40:00,8.88,8.89,8.88,8.88,110000.0,6.3851,6.3923,6.3851,6.3851,110000.0
2014-01-29 12:45:00,8.88,8.88,8.88,8.88,62400.0,6.3851,6.3851,6.3851,6.3851,62400.0
2014-01-29 12:50:00,8.88,8.9,8.87,8.9,204000.0,6.3851,6.3995,6.3779,6.3995,204000.0
2014-01-29 12:55:00,8.9,8.9,8.87,8.87,145600.0,6.3995,6.3995,6.3779,6.3779,145600.0
2014-01-29 13:00:00,8.87,8.87,8.86,8.87,152400.0,6.3779,6.3779,6.3707,6.3779,152400.0
2014-01-29 13:05:00,8.87,8.87,8.85,8.86,124400.0,6.3779,6.3779,6.3635,6.3707,124400.0
2014-01-29 13:10:00,8.86,8.88,8.86,8.87,104000.0,6.3707,6.3851,6.3707,6.3779,104000.0
2014-01-29 13:15:00,8.88,8.88,8.85,8.85,89600.0,6.3851,6.3851,6.3635,6.3635,89600.0
2014-01-29 13:20:00,8.85,8.86,8.85,8.86,132800.0,6.3635,6.3707,6.3635,6.3707,132800.0
2014-01-29 13:25:00,8.87,8.88,8.86,8.87,94800.0,6.3779,6.3851,6.3707,6.3779,94800.0
2014-01-29 13:30:00,8.87,8.87,8.86,8.86,116800.0,6.3779,6.3779,6.3707,6.3707,116800.0
2014-01-29 13:35:00,8.86,8.88,8.86,8.87,142800.0,6.3707,6.3851,6.3707,6.3779,142800.0
2014-01-29 13:40:00,8.87,8.87,8.86,8.86,108800.0,6.3779,6.3779,6.3707,6.3707,108800.0
2014-01-29 13:45:00,8.86,8.86,8.85,8.86,224000.0,6.3707,6.3707,6.3635,6.3707,224000.0
2014-01-29 13:50:00,8.86,8.87,8.86,8.87,94800.0,6.3707,6.3779,6.3707,6.3779,94800.0
2014-01-29 13:55:00,8.86,8.87,8.86,8.86,168800.0,6.3707,6.3779,6.3707,6.3707,168800.0
2014-01-29 14:00:00,8.86,8.88,8.84,8.87,208000.0,6.3707,6.3851,6.3563,6.3779,208000.0
2014-01-29 14:05:00,8.87,8.87,8.83,8.84,267200.0,6.3779,6.3779,6.3491,6.3563,267200.0
2014-01-29 14:10:00,8.84,8.86,8.83,8.84,138000.0,6.3563,6.3707,6.3491,6.3563,138000.0
2014-01-29 14:15:00,8.84,8.84,8.8,8.81,200800.0,6.3563,6.3563,6.3276,6.3347,200800.0
2014-01-29 14:20:00,8.81,8.82,8.8,8.81,322400.0,6.3347,6.3419,6.3276,6.3347,322400.0
2014-01-29 14:25:00,8.81,8.84,8.8,8.83,254800.0,6.3347,6.3563,6.3276,6.3491,254800.0
2014-01-29 14:30:00,8.82,8.83,8.81,8.83,237600.0,6.3419,6.3491,6.3347,6.3491,237600.0
2014-01-29 14:35:00,8.84,8.84,8.83,8.84,161600.0,6.3563,6.3563,6.3491,6.3563,161600.0
2014-01-29 14:40:00,8.84,8.84,8.81,8.82,159600.0,6.3563,6.3563,6.3347,6.3419,159600.0
2014-01-29 14:45:00,8.82,8.82,8.79,8.8,126400.0,6.3419,6.3419,6.3204,6.3276,126400.0
2014-01-29 14:50:00,8.8,8.81,8.78,8.78,152400.0,6.3276,6.3347,6.3132,6.3132,152400.0
2014-01-29 14:55:00,8.78,8.8,8.78,8.78,159600.0,6.3132,6.3276,6.3132,6.3132,159600.0
2014-01-29 15:00:00,8.78,8.79,8.77,8.79,176400.0,6.3132,6.3204,6.306,6.3204,176400.0
2014-01-29 15:05:00,8.79,8.81,8.78,8.8,240400.0,6.3204,6.3347,6.3132,6.3276,240400.0
2014-01-29 15:10:00,8.8,8.81,8.79,8.8,265600.0,6.3276,6.3347,6.3204,6.3276,265600.0
2014-01-29 15:15:00,8.8,8.81,8.78,8.78,252400.0,6.3276,6.3347,6.3132,6.3132,252400.0
2014-01-29 15:20:00,8.78,8.8,8.78,8.79,290400.0,6.3132,6.3276,6.3132,6.3204,290400.0
2014-01-29 15:25:00,8.79,8.79,8.77,8.78,264000.0,6.3204,6.3204,6.306,6.3132,264000.0
2014-01-29 15:30:00,8.77,8.78,8.76,8.77,300400.0,6.306,6.3132,6.2988,6.306,300400.0
2014-01-29 15:35:00,8.77,8.78,8.75,8.78,794800.0,6.306,6.3132,6.2916,6.3132,794800.0
2014-01-29 15:40:00,8.77,8.78,8.77,8.78,324000.0,6.306,6.3132,6.306,6.3132,324000.0
2014-01-29 15:45:00,8.78,8.8,8.77,8.78,440000.0,6.3132,6.3276,6.306,6.3132,440000.0
2014-01-29 15:50:00,8.78,8.79,8.77,8.77,554400.0,6.3132,6.3204,6.306,6.306,554400.0
2014-01-29 15:55:00,8.77,8.77,8.76,8.77,675200.0,6.306,6.306,6.2988,6.306,675200.0
2014-01-30 09:30:00,8.88,8.89,8.8,8.81,301600.0,6.3851,6.3923,6.3276,6.3347,301600.0
2014-01-30 09:35:00,8.8,8.86,8.78,8.81,342400.0,6.3276,6.3707,6.3132,6.3347,342400.0
2014-01-30 09:40:00,8.81,8.83,8.77,8.78,265200.0,6.3347,6.3491,6.306,6.3132,265200.0
2014-01-30 09:45:00,8.78,8.8,8.69,8.69,546800.0,6.3132,6.3276,6.2485,6.2485,546800.0
2014-01-30 09:50:00,8.69,8.81,8.68,8.77,353600.0,6.2485,6.3347,6.2413,6.306,353600.0
2014-01-30 09:55:00,8.77,8.78,8.76,8.77,128000.0,6.306,6.3132,6.2988,6.306,128000.0
2014-01-30 10:00:00,8.77,8.77,8.75,8.76,221600.0,6.306,6.306,6.2916,6.2988,221600.0
2014-01-30 10:05:00,8.77,8.8,8.75,8.8,150000.0,6.306,6.3276,6.2916,6.3276,150000.0
2014-01-30 10:10:00,8.8,8.81,8.77,8.77,476000.0,6.3276,6.3347,6.306,6.306,476000.0
2014-01-30 10:15:00,8.77,8.81,8.75,8.8,137600.0,6.306,6.3347,6.2916,6.3276,137600.0
2014-01-30 10:20:00,8.8,8.85,8.79,8.84,268400.0,6.3276,6.3635,6.3204,6.3563,268400.0
2014-01-30 10:25:00,8.84,8.87,8.82,8.82,150400.0,6.3563,6.3779,6.3419,6.3419,150400.0
2014-01-30 10:30:00,8.82,8.86,8.82,8.84,69600.0,6.3419,6.3707,6.3419,6.3563,69600.0
2014-01-30 10:35:00,8.84,8.86,8.84,8.85,72400.0,6.3563,6.3707,6.3563,6.3635,72400.0
2014-01-30 10:40:00,8.85,8.86,8.83,8.83,87200.0,6.3635,6.3707,6.3491,6.3491,87200.0
2014-01-30 10:45:00,8.84,8.86,8.83,8.85,99600.0,6.3563,6.3707,6.3491,6.3635,99600.0
2014-01-30 10:50:00,8.85,8.88,8.85,8.88,99200.0,6.3635,6.3851,6.3635,6.3851,99200.0
2014-01-30 10:55:00,8.88,8.89,8.86,8.86,79200.0,6.3851,6.3923,6.3707,6.3707,79200.0
2014-01-30 11:00:00,8.86,8.87,8.84,8.85,160800.0,6.3707,6.3779,6.3563,6.3635,160800.0
2014-01-30 11:05:00,8.86,8.9,8.85,8.9,93600.0,6.3707,6.3995,6.3635,6.3995,93600.0
2014-01-30 11:10:00,8.9,8.92,8.89,8.92,105600.0,6.3995,6.4138,6.3923,6.4138,105600.0
2014-01-30 11:15:00,8.91,8.94,8.91,8.92,162800.0,6.4067,6.4282,6.4067,6.4138,162800.0
2014-01-30 11:20:00,8.92,8.93,8.91,8.91,118000.0,6.4138,6.421,6.4067,6.4067,118000.0
2014-01-30 11:25:00,8.9,8.91,8.88,8.88,97600.0,6.3995,6.4067,6.3851,6.3851,97600.0
2014-01-30 11:30:00,8.88,8.88,8.87,8.87,118800.0,6.3851,6.3851,6.3779,6.3779,118800.0
2014-01-30 11:35:00,8.87,8.88,8.86,8.86,103600.0,6.3779,6.3851,6.3707,6.3707,103600.0
2014-01-30 11:40:00,8.86,8.87,8.85,8.86,83600.0,6.3707,6.3779,6.3635,6.3707,83600.0
2014-01-30 11:45:00,8.86,8.87,8.85,8.85,74400.0,6.3707,6.3779,6.3635,6.3635,74400.0
2014-01-30 11:50:00,8.85,8.86,8.85,8.86,84400.0,6.3635,6.3707,6.3635,6.3707,84400.0
2014-01-30 11:55:00,8.86,8.86,8.83,8.83,72000.0,6.3707,6.3707,6.3491,6.3491,72000.0
2014-01-30 12:00:00,8.84,8.85,8.83,8.85,183600.0,6.3563,6.3635,6.3491,6.3635,183600.0
2014-01-30 12:05:00,8.85,8.85,8.84,8.85,119200.0,6.3635,6.3635,6.3563,6.3635,119200.0
2014-01-30 12:10:00,8.85,8.85,8.83,8.83,72000.0,6.3635,6.3635,6.3491,6.3491,72000.0
2014-01-30 12:15:00,8.83,8.84,8.82,8.83,163200.0,6.3491,6.3563,6.3419,6.3491,163200.0
2014-01-30 12:20:00,8.83,8.86,8.83,8.85,118400.0,6.3491,6.3707,6.3491,6.3635,118400.0
2014-01-30 12:25:00,8.85,8.85,8.8,8.81,255600.0,6.3635,6.3635,6.3276,6.3347,255600.0
2014-01-30 12:30:00,8.81,8.82,8.81,8.82,130800.0,6.3347,6.3419,6.3347,6.3419,130800.0
2014-01-30 12:35:00,8.82,8.82,8.8,8.8,193600.0,6.3419,6.3419,6.3276,6.3276,193600.0
2014-01-30 12:40:00,8.8,8.83,8.8,8.83,196800.0,6.3276,6.3491,6.3276,6.3491,196800.0
2014-01-30 12:45:00,8.83,8.85,8.83,8.84,120000.0,6.3491,6.3635,6.3491,6.3563,120000.0
2014-01-30 12:50:00,8.85,8.88,8.84,8.88,175200.0,6.3635,6.3851,6.3563,6.3851,175200.0
2014-01-30 12:55:00,8.88,8.88,8.86,8.86,186000.0,6.3851,6.3851,6.3707,6.3707,186000.0
2014-01-30 13:00:00,8.86,8.89,8.86,8.89,135600.0,6.3707,6.3923,6.3707,6.3923,135600.0
2014-01-30 13:05:00,8.89,8.89,8.87,8.88,130400.0,6.3923,6.3923,6.3779,6.3851,130400.0
2014-01-30 13:10:00,8.88,8.89,8.88,8.88,96400.0,6.3851,6.3923,6.3851,6.3851,96400.0
2014-01-30 13:15:00,8.88,8.9,8.88,8.9,86800.0,6.3851,6.3995,6.3851,6.3995,86800.0
2014-01-30 13:20:00,8.9,8.91,8.89,8.89,109200.0,6.3995,6.4067,6.3923,6.3923,109200.0
2014-01-30 13:25:00,8.9,8.9,8.89,8.89,64000.0,6.3995,6.3995,6.3923,6.3923,64000.0
2014-01-30 13:30:00,8.89,8.89,8.87,8.87,101200.0,6.3923,6.3923,6.3779,6.3779,101200.0
2014-01-30 13:35:00,8.87,8.87,8.86,8.86,65600.0,6.3779,6.3779,6.3707,6.3707,65600.0
2014-01-30 13:40:00,8.86,8.9,8.86,8.9,66400.0,6.3707,6.3995,6.3707,6.3995,66400.0
2014-01-30 13:45:00,8.9,8.91,8.89,8.91,124400.0,6.3995,6.4067,6.3923,6.4067,124400.0
2014-01-30 13:50:00,8.91,8.93,8.91,8.93,137200.0,6.4067,6.421,6.4067,6.421,137200.0
2014-01-30 13:55:00,8.93,8.93,8.92,8.92,114400.0,6.421,6.421,6.4138,6.4138,114400.0
2014-01-30 14:00:00,8.92,8.93,8.9,8.91,80800.0,6.4138,6.421,6.3995,6.4067,80800.0
2014-01-30 14:05:00,8.9,8.91,8.89,8.9,171200.0,6.3995,6.4067,6.3923,6.3995,171200.0
2014-01-30 14:10:00,8.9,8.9,8.86,8.87,220400.0,6.3995,6.3995,6.3707,6.3779,220400.0
2014-01-30 14:15:00,8.87,8.88,8.86,8.87,121200.0,6.3779,6.3851,6.3707,6.3779,121200.0
2014-01-30 14:20:00,8.87,8.87,8.86,8.86,79600.0,6.3779,6.3779,6.3707,6.3707,79600.0
2014-01-30 14:25:00,8.86,8.87,8.85,8.85,83200.0,6.3707,6.3779,6.3635,6.3635,83200.0
2014-01-30 14:30:00,8.85,8.87,8.85,8.86,201200.0,6.3635,6.3779,6.3635,6.3707,201200.0
2014-01-30 14:35:00,8.85,8.87,8.85,8.86,528800.0,6.3635,6.3779,6.3635,6.3707,528800.0
2014-01-30 14:40:00,8.86,8.87,8.85,8.85,932000.0,6.3707,6.3779,6.3635,6.3635,932000.0
2014-01-30 14:45:00,8.85,8.86,8.85,8.86,183600.0,6.3635,6.3707,6.3635,6.3707,183600.0
2014-01-30 14:50:00,8.86,8.87,8.85,8.85,114000.0,6.3707,6.3779,6.3635,6.3635,114000.0
2014-01-30 14:55:00,8.85,8.85,8.84,8.85,113600.0,6.3635,6.3635,6.3563,6.3635,113600.0
2014-01-30 15:00:00,8.86,8.87,8.86,8.86,296000.0,6.3707,6.3779,6.3707,6.3707,296000.0
2014-01-30 15:05:00,8.86,8.86,8.84,8.84,236000.0,6.3707,6.3707,6.3563,6.3563,236000.0
2014-01-30 15:10:00,8.84,8.86,8.84,8.85,291600.0,6.3563,6.3707,6.3563,6.3635,291600.0
2014-01-30 15:15:00,8.84,8.85,8.84,8.85,241200.0,6.3563,6.3635,6.3563,6.3635,241200.0
2014-01-30 15:20:00,8.85,8.86,8.84,8.85,176800.0,6.3635,6.3707,6.3563,6.3635,176800.0
2014-01-30 15:25:00,8.85,8.85,8.85,8.85,215200.0,6.3635,6.3635,6.3635,6.3635,215200.0
2014-01-30 15:30:00,8.85,8.85,8.84,8.84,904800.0,6.3635,6.3635,6.3563,6.3563,904800.0
2014-01-30 15:35:00,8.84,8.84,8.82,8.83,314800.0,6.3563,6.3563,6.3419,6.3491,314800.0
2014-01-30 15:40:00,8.83,8.83,8.81,8.81,303200.0,6.3491,6.3491,6.3347,6.3347,303200.0
2014-01-30 15:45:00,8.81,8.83,8.81,8.81,490800.0,6.3347,6.3491,6.3347,6.3347,490800.0
2014-01-30 15:50:00,8.81,8.83,8.81,8.82,348400.0,6.3347,6.3491,6.3347,6.3419,348400.0
2014-01-30 15:55:00,8.82,8.83,8.81,8.83,543200.0,6.3419,6.3491,6.3347,6.3491,543200.0
2014-01-31 09:30:00,8.76,8.83,8.7,8.8,341200.0,6.2988,6.3491,6.2557,6.3276,341200.0
2014-01-31 09:35:00,8.8,8.8,8.77,8.77,107600.0,6.3276,6.3276,6.306,6.306,107600.0
2014-01-31 09:40:00,8.77,8.8,8.76,8.8,161200.0,6.306,6.3276,6.2988,6.3276,161200.0
2014-01-31 09:45:00,8.8,8.81,8.79,8.79,193200.0,6.3276,6.3347,6.3204,6.3204,193200.0
2014-01-31 09:50:00,8.8,8.81,8.75,8.76,505200.0,6.3276,6.3347,6.2916,6.2988,505200.0
2014-01-31 09:55:00,8.76,8.78,8.76,8.78,61600.0,6.2988,6.3132,6.2988,6.3132,61600.0
2014-01-31 10:00:00,8.78,8.81,8.77,8.81,120000.0,6.3132,6.3347,6.306,6.3347,120000.0
2014-01-31 10:05:00,8.81,8.83,8.8,8.81,126800.0,6.3347,6.3491,6.3276,6.3347,126800.0
2014-01-31 10:10:00,8.82,8.85,8.81,8.81,188400.0,6.3419,6.3635,6.3347,6.3347,188400.0
2014-01-31 10:15:00,8.81,8.84,8.81,8.83,390400.0,6.3347,6.3563,6.3347,6.3491,390400.0
2014-01-31 10:20:00,8.84,8.85,8.82,8.83,162800.0,6.3563,6.3635,6.3419,6.3491,162800.0
2014-01-31 10:25:00,8.83,8.83,8.8,8.8,146800.0,6.3491,6.3491,6.3276,6.3276,146800.0
2014-01-31 10:30:00,8.8,8.81,8.8,8.8,230400.0,6.3276,6.3347,6.3276,6.3276,230400.0
2014-01-31 10:35:00,8.8,8.81,8.8,8.8,193600.0,6.3276,6.3347,6.3276,6.3276,193600.0
2014-01-31 10:40:00,8.8,8.8,8.76,8.76,104000.0,6.3276,6.3276,6.2988,6.2988,104000.0
2014-01-31 10:45:00,8.76,8.8,8.76,8.8,138800.0,6.2988,6.3276,6.2988,6.3276,138800.0
2014-01-31 10:50:00,8.8,8.81,8.79,8.79,86800.0,6.3276,6.3347,6.3204,6.3204,86800.0
2014-01-31 10:55:00,8.79,8.82,8.79,8.79,97600.0,6.3204,6.3419,6.3204,6.3204,97600.0
2014-01-31 11:00:00,8.79,8.8,8.79,8.8,182000.0,6.3204,6.3276,6.3204,6.3276,182000.0
2014-01-31 11:05:00,8.8,8.84,8.8,8.84,118000.0,6.3276,6.3563,6.3276,6.3563,118000.0
2014-01-31 11:10:00,8.84,8.84,8.82,8.83,84800.0,6.3563,6.3563,6.3419,6.3491,84800.0
2014-01-31 11:15:00,8.84,8.86,8.81,8.81,108400.0,6.3563,6.3707,6.3347,6.3347,108400.0
2014-01-31 11:20:00,8.81,8.81,8.79,8.79,103200.0,6.3347,6.3347,6.3204,6.3204,103200.0
2014-01-31 11:25:00,8.79,8.8,8.78,8.8,181200.0,6.3204,6.3276,6.3132,6.3276,181200.0
2014-01-31 11:30:00,8.8,8.81,8.78,8.79,107600.0,6.3276,6.3347,6.3132,6.3204,107600.0
2014-01-31 11:35:00,8.79,8.79,8.77,8.77,86000.0,6.3204,6.3204,6.306,6.306,86000.0
2014-01-31 11:40:00,8.77,8.78,8.77,8.78,152400.0,6.306,6.3132,6.306,6.3132,152400.0
2014-01-31 11:45:00,8.78,8.78,8.76,8.77,104400.0,6.3132,6.3132,6.2988,6.306,104400.0
2014-01-31 11:50:00,8.77,8.78,8.77,8.78,148800.0,6.306,6.3132,6.306,6.3132,148800.0
2014-01-31 11:55:00,8.78,8.81,8.77,8.8,101600.0,6.3132,6.3347,6.306,6.3276,101600.0
2014-01-31 12:00:00,8.81,8.81,8.8,8.8,98000.0,6.3347,6.3347,6.3276,6.3276,98000.0
2014-01-31 12:05:00,8.8,8.8,8.78,8.78,100000.0,6.3276,6.3276,6.3132,6.3132,100000.0
2014-01-31 12:10:00,8.78,8.79,8.78,8.78,131200.0,6.3132,6.3204,6.3132,6.3132,131200.0
2014-01-31 12:15:00,8.78,8.78,8.78,8.78,118800.0,6.3132,6.3132,6.3132,6.3132,118800.0
2014-01-31 12:20:00,8.78,8.78,8.75,8.75,252800.0,6.3132,6.3132,6.2916,6.2916,252800.0
2014-01-31 12:25:00,8.75,8.76,8.74,8.76,197600.0,6.2916,6.2988,6.2844,6.2988,197600.0
2014-01-31 12:30:00,8.76,8.76,8.75,8.76,159600.0,6.2988,6.2988,6.2916,6.2988,159600.0
2014-01-31 12:35:00,8.76,8.77,8.75,8.77,199200.0,6.2988,6.306,6.2916,6.306,199200.0
2014-01-31 12:40:00,8.77,8.77,8.75,8.77,71600.0,6.306,6.306,6.2916,6.306,71600.0
2014-01-31 12:45:00,8.76,8.78,8.76,8.77,68000.0,6.2988,6.3132,6.2988,6.306,68000.0
2014-01-31 12:50:00,8.77,8.78,8.77,8.78,124400.0,6.306,6.3132,6.306,6.3132,124400.0
2014-01-31 12:55:00,8.78,8.78,8.77,8.77,170800.0,6.3132,6.3132,6.306,6.306,170800.0
2014-01-31 13:00:00,8.77,8.78,8.76,8.78,264000.0,6.306,6.3132,6.2988,6.3132,264000.0
2014-01-31 13:05:00,8.78,8.78,8.76,8.77,107200.0,6.3132,6.3132,6.2988,6.306,107200.0
2014-01-31 13:10:00,8.77,8.78,8.77,8.78,70000.0,6.306,6.3132,6.306,6.3132,70000.0
2014-01-31 13:15:00,8.78,8.78,8.76,8.76,167200.0,6.3132,6.3132,6.2988,6.2988,167200.0
2014-01-31 13:20:00,8.76,8.76,8.75,8.76,58400.0,6.2988,6.2988,6.2916,6.2988,58400.0
2014-01-31 13:25:00,8.76,8.76,8.74,8.75,171600.0,6.2988,6.2988,6.2844,6.2916,171600.0
2014-01-31 13:30:00,8.74,8.76,8.74,8.76,138000.0,6.2844,6.2988,6.2844,6.2988,138000.0
2014-01-31 13:35:00,8.76,8.77,8.76,8.76,77600.0,6.2988,6.306,6.2988,6.2988,77600.0
2014-01-31 13:40:00,8.76,8.77,8.76,8.77,109600.0,6.2988,6.306,6.2988,6.306,109600.0
2014-01-31 13:45:00,8.77,8.78,8.76,8.78,72800.0,6.306,6.3132,6.2988,6.3132,72800.0
2014-01-31 13:50:00,8.78,8.79,8.78,8.79,78400.0,6.3132,6.3204,6.3132,6.3204,78400.0
2014-01-31 13:55:00,8.79,8.79,8.78,8.78,122800.0,6.3204,6.3204,6.3132,6.3132,122800.0
2014-01-31 14:00:00,8.78,8.78,8.78,8.78,146800.0,6.3132,6.3132,6.3132,6.3132,146800.0
2014-01-31 14:05:00,8.78,8.79,8.78,8.78,122400.0,6.3132,6.3204,6.3132,6.3132,122400.0
2014-01-31 14:10:00,8.78,8.79,8.77,8.78,105200.0,6.3132,6.3204,6.306,6.3132,105200.0
2014-01-31 14:15:00,8.78,8.78,8.77,8.78,221600.0,6.3132,6.3132,6.306,6.3132,221600.0
2014-01-31 14:20:00,8.78,8.78,8.78,8.78,78400.0,6.3132,6.3132,6.3132,6.3132,78400.0
2014-01-31 14:25:00,8.78,8.79,8.78,8.78,70000.0,6.3132,6.3204,6.3132,6.3132,70000.0
2014-01-31 14:30:00,8.78,8.78,8.78,8.78,108800.0,6.3132,6.3132,6.3132,6.3132,108800.0
2014-01-31 14:35:00,8.78,8.8,8.78,8.79,232400.0,6.3132,6.3276,6.3132,6.3204,232400.0
2014-01-31 14:40:00,8.79,8.81,8.79,8.81,125600.0,6.3204,6.3347,6.3204,6.3347,125600.0
2014-01-31 14:45:00,8.81,8.81,8.79,8.79,122400.0,6.3347,6.3347,6.3204,6.3204,122400.0
2014-01-31 14:50:00,8.79,8.8,8.79,8.8,519600.0,6.3204,6.3276,6.3204,6.3276,519600.0
2014-01-31 14:55:00,8.8,8.8,8.78,8.79,148400.0,6.3276,6.3276,6.3132,6.3204,148400.0
2014-01-31 15:00:00,8.79,8.8,8.78,8.78,281200.0,6.3204,6.3276,6.3132,6.3132,281200.0
2014-01-31 15:05:00,8.79,8.79,8.78,8.79,123600.0,6.3204,6.3204,6.3132,6.3204,123600.0
2014-01-31 15:10:00,8.79,8.79,8.78,8.79,136400.0,6.3204,6.3204,6.3132,6.3204,136400.0
2014-01-31 15:15:00,8.79,8.79,8.76,8.79,496800.0,6.3204,6.3204,6.2988,6.3204,496800.0
2014-01-31 15:20:00,8.79,8.8,8.77,8.78,237600.0,6.3204,6.3276,6.306,6.3132,237600.0
2014-01-31 15:25:00,8.78,8.79,8.78,8.79,177200.0,6.3132,6.3204,6.3132,6.3204,177200.0
2014-01-31 15:30:00,8.79,8.8,8.79,8.8,179200.0,6.3204,6.3276,6.3204,6.3276,179200.0
2014-01-31 15:35:00,8.8,8.8,8.78,8.78,110000.0,6.3276,6.3276,6.3132,6.3132,110000.0
2014-01-31 15:40:00,8.78,8.79,8.77,8.78,353200.0,6.3132,6.3204,6.306,6.3132,353200.0
2014-01-31 15:45:00,8.78,8.78,8.75,8.75,544800.0,6.3132,6.3132,6.2916,6.2916,544800.0
2014-01-31 15:50:00,8.75,8.78,8.75,8.77,317200.0,6.2916,6.3132,6.2916,6.306,317200.0
2014-01-31 15:55:00,8.76,8.77,8.75,8.77,840000.0,6.2988,6.306,6.2916,6.306,840000.0
2014-02-03 09:30:00,8.74,8.78,8.67,8.69,385600.0,6.2844,6.3132,6.2341,6.2485,385600.0
2014-02-03 09:35:00,8.69,8.76,8.69,8.72,215600.0,6.2485,6.2988,6.2485,6.27,215600.0
2014-02-03 09:40:00,8.72,8.73,8.68,8.7,326400.0,6.27,6.2772,6.2413,6.2557,326400.0
2014-02-03 09:45:00,8.7,8.71,8.62,8.63,466800.0,6.2557,6.2628,6.1981,6.2053,466800.0
2014-02-03 09:50:00,8.63,8.67,8.6,8.64,444000.0,6.2053,6.2341,6.1837,6.2125,444000.0
2014-02-03 09:55:00,8.64,8.65,8.56,8.59,334400.0,6.2125,6.2197,6.155,6.1766,334400.0
2014-02-03 10:00:00,8.59,8.59,8.55,8.56,241600.0,6.1766,6.1766,6.1478,6.155,241600.0
2014-02-03 10:05:00,8.56,8.57,8.53,8.53,333200.0,6.155,6.1622,6.1334,6.1334,333200.0
2014-02-03 10:10:00,8.53,8.55,8.52,8.54,314800.0,6.1334,6.1478,6.1262,6.1406,314800.0
2014-02-03 10:15:00,8.54,8.54,8.47,8.47,452800.0,6.1406,6.1406,6.0903,6.0903,452800.0
2014-02-03 10:20:00,8.47,8.47,8.4,8.41,650400.0,6.0903,6.0903,6.0399,6.0471,650400.0
2014-02-03 10:25:00,8.41,8.44,8.38,8.43,455200.0,6.0471,6.0687,6.0256,6.0615,455200.0
2014-02-03 10:30:00,8.44,8.44,8.41,8.42,243600.0,6.0687,6.0687,6.0471,6.0543,243600.0
2014-02-03 10:35:00,8.42,8.49,8.42,8.49,412800.0,6.0543,6.1047,6.0543,6.1047,412800.0
2014-02-03 10:40:00,8.49,8.52,8.47,8.52,533200.0,6.1047,6.1262,6.0903,6.1262,533200.0
2014-02-03 10:45:00,8.52,8.52,8.51,8.52,163200.0,6.1262,6.1262,6.119,6.1262,163200.0
2014-02-03 10:50:00,8.52,8.52,8.49,8.49,349200.0,6.1262,6.1262,6.1047,6.1047,349200.0
2014-02-03 10:55:00,8.48,8.54,8.48,8.53,528400.0,6.0975,6.1406,6.0975,6.1334,528400.0
2014-02-03 11:00:00,8.53,8.57,8.53,8.54,552800.0,6.1334,6.1622,6.1334,6.1406,552800.0
2014-02-03 11:05:00,8.55,8.55,8.51,8.53,177200.0,6.1478,6.1478,6.119,6.1334,177200.0
2014-02-03 11:10:00,8.53,8.53,8.52,8.53,1175600.0,6.1334,6.1334,6.1262,6.1334,1175600.0
2014-02-03 11:15:00,8.53,8.56,8.53,8.54,379600.0,6.1334,6.155,6.1334,6.1406,379600.0
2014-02-03 11:20:00,8.54,8.54,8.47,8.48,295200.0,6.1406,6.1406,6.0903,6.0975,295200.0
2014-02-03 11:25:00,8.48,8.49,8.47,8.48,189200.0,6.0975,6.1047,6.0903,6.0975,189200.0
2014-02-03 11:30:00,8.48,8.48,8.46,8.46,204000.0,6.0975,6.0975,6.0831,6.0831,204000.0
2014-02-03 11:35:00,8.47,8.47,8.45,8.46,153600.0,6.0903,6.0903,6.0759,6.0831,153600.0
2014-02-03 11:40:00,8.46,8.47,8.46,8.47,385200.0,6.0831,6.0903,6.0831,6.0903,385200.0
2014-02-03 11:45:00,8.47,8.47,8.42,8.42,204400.0,6.0903,6.0903,6.0543,6.0543,204400.0
2014-02-03 11:50:00,8.42,8.43,8.41,8.43,229200.0,6.0543,6.0615,6.0471,6.0615,229200.0
2014-02-03 11:55:00,8.43,8.43,8.4,8.4,252400.0,6.0615,6.0615,6.0399,6.0399,252400.0
2014-02-03 12:00:00,8.4,8.4,8.37,8.38,337600.0,6.0399,6.0399,6.0184,6.0256,337600.0
2014-02-03 12:05:00,8.38,8.39,8.37,8.38,256800.0,6.0256,6.0328,6.0184,6.0256,256800.0
2014-02-03 12:10:00,8.38,8.4,8.37,8.4,334800.0,6.0256,6.0399,6.0184,6.0399,334800.0
2014-02-03 12:15:00,8.4,8.4,8.35,8.35,121200.0,6.0399,6.0399,6.004,6.004,121200.0
2014-02-03 12:20:00,8.35,8.37,8.35,8.37,148000.0,6.004,6.0184,6.004,6.0184,148000.0
2014-02-03 12:25:00,8.37,8.41,8.37,8.41,127200.0,6.0184,6.0471,6.0184,6.0471,127200.0
2014-02-03 12:30:00,8.41,8.44,8.4,8.44,199600.0,6.0471,6.0687,6.0399,6.0687,199600.0
2014-02-03 12:35:00,8.44,8.44,8.42,8.43,299200.0,6.0687,6.0687,6.0543,6.0615,299200.0
2014-02-03 12:40:00,8.43,8.43,8.4,8.4,113600.0,6.0615,6.0615,6.0399,6.0399,113600.0
2014-02-03 12:45:00,8.4,8.42,8.4,8.42,214800.0,6.0399,6.0543,6.0399,6.0543,214800.0
2014-02-03 12:50:00,8.42,8.44,8.41,8.44,124800.0,6.0543,6.0687,6.0471,6.0687,124800.0
2014-02-03 12:55:00,8.44,8.45,8.42,8.42,136400.0,6.0687,6.0759,6.0543,6.0543,136400.0
2014-02-03 13:00:00,8.42,8.42,8.4,8.4,97600.0,6.0543,6.0543,6.0399,6.0399,97600.0
2014-02-03 13:05:00,8.4,8.4,8.39,8.4,91200.0,6.0399,6.0399,6.0328,6.0399,91200.0
2014-02-03 13:10:00,8.4,8.41,8.4,8.4,154400.0,6.0399,6.0471,6.0399,6.0399,154400.0
2014-02-03 13:15:00,8.4,8.41,8.39,8.39,129600.0,6.0399,6.0471,6.0328,6.0328,129600.0
2014-02-03 13:20:00,8.39,8.39,8.37,8.37,102400.0,6.0328,6.0328,6.0184,6.0184,102400.0
2014-02-03 13:25:00,8.38,8.38,8.36,8.37,177600.0,6.0256,6.0256,6.0112,6.0184,177600.0
2014-02-03 13:30:00,8.36,8.38,8.36,8.37,158000.0,6.0112,6.0256,6.0112,6.0184,158000.0
2014-02-03 13:35:00,8.37,8.37,8.35,8.35,198800.0,6.0184,6.0184,6.004,6.004,198800.0
2014-02-03 13:40:00,8.35,8.36,8.34,8.35,188400.0,6.004,6.0112,5.9968,6.004,188400.0
2014-02-03 13:45:00,8.35,8.35,8.3,8.31,288800.0,6.004,6.004,5.968,5.9752,288800.0
2014-02-03 13:50:00,8.31,8.31,8.28,8.28,232000.0,5.9752,5.9752,5.9537,5.9537,232000.0
2014-02-03 13:55:00,8.28,8.29,8.28,8.29,372000.0,5.9537,5.9608,5.9537,5.9608,372000.0
2014-02-03 14:00:00,8.29,8.31,8.28,8.29,204800.0,5.9608,5.9752,5.9537,5.9608,204800.0
2014-02-03 14:05:00,8.29,8.34,8.29,8.34,327200.0,5.9608,5.9968,5.9608,5.9968,327200.0
2014-02-03 14:10:00,8.34,8.36,8.34,8.36,278000.0,5.9968,6.0112,5.9968,6.0112,278000.0
2014-02-03 14:15:00,8.36,8.38,8.35,8.38,233600.0,6.0112,6.0256,6.004,6.0256,233600.0
2014-02-03 14:20:00,8.38,8.39,8.35,8.36,348000.0,6.0256,6.0328,6.004,6.0112,348000.0
2014-02-03 14:25:00,8.36,8.4,8.36,8.4,99600.0,6.0112,6.0399,6.0112,6.0399,99600.0
2014-02-03 14:30:00,8.4,8.43,8.4,8.4,216400.0,6.0399,6.0615,6.0399,6.0399,216400.0
2014-02-03 14:35:00,8.4,8.41,8.38,8.38,108800.0,6.0399,6.0471,6.0256,6.0256,108800.0
2014-02-03 14:40:00,8.38,8.4,8.37,8.38,670800.0,6.0256,6.0399,6.0184,6.0256,670800.0
2014-02-03 14:45:00,8.38,8.4,8.36,8.4,292000.0,6.0256,6.0399,6.0112,6.0399,292000.0
2014-02-03 14:50:00,8.4,8.4,8.38,8.38,132000.0,6.0399,6.0399,6.0256,6.0256,132000.0
2014-02-03 14:55:00,8.38,8.4,8.38,8.38,124400.0,6.0256,6.0399,6.0256,6.0256,124400.0
2014-02-03 15:00:00,8.38,8.39,8.38,8.38,460400.0,6.0256,6.0328,6.0256,6.0256,460400.0
2014-02-03 15:05:00,8.38,8.41,8.37,8.41,187600.0,6.0256,6.0471,6.0184,6.0471,187600.0
2014-02-03 15:10:00,8.41,8.42,8.4,8.42,154800.0,6.0471,6.0543,6.0399,6.0543,154800.0
2014-02-03 15:15:00,8.42,8.44,8.42,8.43,186400.0,6.0543,6.0687,6.0543,6.0615,186400.0
2014-02-03 15:20:00,8.43,8.45,8.43,8.44,371200.0,6.0615,6.0759,6.0615,6.0687,371200.0
2014-02-03 15:25:00,8.44,8.48,8.44,8.48,382000.0,6.0687,6.0975,6.0687,6.0975,382000.0
2014-02-03 15:30:00,8.48,8.48,8.47,8.47,284000.0,6.0975,6.0975,6.0903,6.0903,284000.0
2014-02-03 15:35:00,8.48,8.49,8.47,8.48,357200.0,6.0975,6.1047,6.0903,6.0975,357200.0
2014-02-03 15:40:00,8.48,8.5,8.48,8.49,363200.0,6.0975,6.1118,6.0975,6.1047,363200.0
2014-02-03 15:45:00,8.49,8.49,8.45,8.46,634400.0,6.1047,6.1047,6.0759,6.0831,634400.0
2014-02-03 15:50:00,8.46,8.47,8.44,8.47,654400.0,6.0831,6.0903,6.0687,6.0903,654400.0
2014-02-03 15:55:00,8.47,8.47,8.44,8.46,841200.0,6.0903,6.0903,6.0687,6.0831,841200.0
2014-02-04 09:30:00,8.49,8.6,8.47,8.58,395600.0,6.1047,6.1837,6.0903,6.1694,395600.0
2014-02-04 09:35:00,8.58,8.58,8.48,8.51,171200.0,6.1694,6.1694,6.0975,6.119,171200.0
2014-02-04 09:40:00,8.5,8.51,8.42,8.45,321600.0,6.1118,6.119,6.0543,6.0759,321600.0
2014-02-04 09:45:00,8.44,8.45,8.39,8.41,498800.0,6.0687,6.0759,6.0328,6.0471,498800.0
2014-02-04 09:50:00,8.41,8.44,8.4,8.41,310400.0,6.0471,6.0687,6.0399,6.0471,310400.0
2014-02-04 09:55:00,8.41,8.45,8.41,8.42,342800.0,6.0471,6.0759,6.0471,6.0543,342800.0
2014-02-04 10:00:00,8.42,8.45,8.41,8.43,505600.0,6.0543,6.0759,6.0471,6.0615,505600.0
2014-02-04 10:05:00,8.43,8.45,8.4,8.4,402000.0,6.0615,6.0759,6.0399,6.0399,402000.0
2014-02-04 10:10:00,8.4,8.41,8.37,8.37,284800.0,6.0399,6.0471,6.0184,6.0184,284800.0
2014-02-04 10:15:00,8.37,8.38,8.36,8.38,340000.0,6.0184,6.0256,6.0112,6.0256,340000.0
2014-02-04 10:20:00,8.38,8.38,8.31,8.33,489200.0,6.0256,6.0256,5.9752,5.9896,489200.0
2014-02-04 10:25:00,8.32,8.35,8.28,8.35,794000.0,5.9824,6.004,5.9537,6.004,794000.0
2014-02-04 10:30:00,8.35,8.38,8.35,8.37,246000.0,6.004,6.0256,6.004,6.0184,246000.0
2014-02-04 10:35:00,8.37,8.38,8.32,8.34,241200.0,6.0184,6.0256,5.9824,5.9968,241200.0
2014-02-04 10:40:00,8.34,8.36,8.34,8.35,167600.0,5.9968,6.0112,5.9968,6.004,167600.0
2014-02-04 10:45:00,8.35,8.36,8.34,8.34,124800.0,6.004,6.0112,5.9968,5.9968,124800.0
2014-02-04 10:50:00,8.35,8.37,8.33,8.34,141200.0,6.004,6.0184,5.9896,5.9968,141200.0
2014-02-04 10:55:00,8.34,8.35,8.34,8.35,137600.0,5.9968,6.004,5.9968,6.004,137600.0
2014-02-04 11:00:00,8.35,8.38,8.35,8.37,259600.0,6.004,6.0256,6.004,6.0184,259600.0
2014-02-04 11:05:00,8.37,8.39,8.36,8.38,190800.0,6.0184,6.0328,6.0112,6.0256,190800.0
2014-02-04 11:10:00,8.38,8.38,8.36,8.38,254000.0,6.0256,6.0256,6.0112,6.0256,254000.0
2014-02-04 11:15:00,8.38,8.43,8.37,8.39,2640000.0,6.0256,6.0615,6.0184,6.0328,2640000.0
2014-02-04 11:20:00,8.38,8.39,8.34,8.35,180000.0,6.0256,6.0328,5.9968,6.004,180000.0
2014-02-04 11:25:00,8.35,8.37,8.35,8.37,145600.0,6.004,6.0184,6.004,6.0184,145600.0
2014-02-04 11:30:00,8.37,8.38,8.36,8.38,393200.0,6.0184,6.0256,6.0112,6.0256,393200.0
2014-02-04 11:35:00,8.38,8.39,8.38,8.38,195600.0,6.0256,6.0328,6.0256,6.0256,195600.0
2014-02-04 11:40:00,8.38,8.38,8.35,8.35,128000.0,6.0256,6.0256,6.004,6.004,128000.0
2014-02-04 11:45:00,8.35,8.36,8.32,8.32,100800.0,6.004,6.0112,5.9824,5.9824,100800.0
2014-02-04 11:50:00,8.32,8.33,8.31,8.33,151600.0,5.9824,5.9896,5.9752,5.9896,151600.0
2014-02-04 11:55:00,8.33,8.33,8.31,8.32,237200.0,5.9896,5.9896,5.9752,5.9824,237200.0
2014-02-04 12:00:00,8.32,8.33,8.31,8.32,112800.0,5.9824,5.9896,5.9752,5.9824,112800.0
2014-02-04 12:05:00,8.32,8.34,8.32,8.33,91600.0,5.9824,5.9968,5.9824,5.9896,91600.0
2014-02-04 12:10:00,8.33,8.35,8.33,8.34,94400.0,5.9896,6.004,5.9896,5.9968,94400.0
2014-02-04 12:15:00,8.35,8.35,8.33,8.35,104400.0,6.004,6.004,5.9896,6.004,104400.0
2014-02-04 12:20:00,8.35,8.37,8.35,8.37,114000.0,6.004,6.0184,6.004,6.0184,114000.0
2014-02-04 12:25:00,8.37,8.38,8.34,8.34,162800.0,6.0184,6.0256,5.9968,5.9968,162800.0
2014-02-04 12:30:00,8.34,8.37,8.33,8.37,162000.0,5.9968,6.0184,5.9896,6.0184,162000.0
2014-02-04 12:35:00,8.37,8.37,8.34,8.34,88400.0,6.0184,6.0184,5.9968,5.9968,88400.0
2014-02-04 12:40:00,8.34,8.37,8.34,8.37,115200.0,5.9968,6.0184,5.9968,6.0184,115200.0
2014-02-04 12:45:00,8.37,8.39,8.37,8.38,215200.0,6.0184,6.0328,6.0184,6.0256,215200.0
2014-02-04 12:50:00,8.38,8.4,8.38,8.39,79600.0,6.0256,6.0399,6.0256,6.0328,79600.0
2014-02-04 12:55:00,8.39,8.42,8.38,8.41,248000.0,6.0328,6.0543,6.0256,6.0471,248000.0
2014-02-04 13:00:00,8.41,8.42,8.41,8.42,69200.0,6.0471,6.0543,6.0471,6.0543,69200.0
2014-02-04 13:05:00,8.42,8.42,8.4,8.41,98400.0,6.0543,6.0543,6.0399,6.0471,98400.0
2014-02-04 13:10:00,8.41,8.41,8.38,8.38,85600.0,6.0471,6.0471,6.0256,6.0256,85600.0
2014-02-04 13:15:00,8.38,8.38,8.34,8.36,320800.0,6.0256,6.0256,5.9968,6.0112,320800.0
2014-02-04 13:20:00,8.36,8.38,8.36,8.38,148400.0,6.0112,6.0256,6.0112,6.0256,148400.0
2014-02-04 13:25:00,8.38,8.38,8.37,8.37,258400.0,6.0256,6.0256,6.0184,6.0184,258400.0
2014-02-04 13:30:00,8.38,8.38,8.37,8.38,256400.0,6.0256,6.0256,6.0184,6.0256,256400.0
2014-02-04 13:35:00,8.38,8.38,8.36,8.36,72800.0,6.0256,6.0256,6.0112,6.0112,72800.0
2014-02-04 13:40:00,8.36,8.38,8.36,8.38,140000.0,6.0112,6.0256,6.0112,6.0256,140000.0
2014-02-04 13:45:00,8.38,8.38,8.37,8.37,64000.0,6.0256,6.0256,6.0184,6.0184,64000.0
2014-02-04 13:50:00,8.38,8.39,8.37,8.38,1070400.0,6.0256,6.0328,6.0184,6.0256,1070400.0
2014-02-04 13:55:00,8.38,8.4,8.37,8.38,111200.0,6.0256,6.0399,6.0184,6.0256,111200.0
2014-02-04 14:00:00,8.38,8.38,8.37,8.37,260000.0,6.0256,6.0256,6.0184,6.0184,260000.0
2014-02-04 14:05:00,8.38,8.38,8.37,8.38,125600.0,6.0256,6.0256,6.0184,6.0256,125600.0
2014-02-04 14:10:00,8.38,8.39,8.37,8.38,95200.0,6.0256,6.0328,6.0184,6.0256,95200.0
2014-02-04 14:15:00,8.38,8.39,8.38,8.38,119200.0,6.0256,6.0328,6.0256,6.0256,119200.0
2014-02-04 14:20:00,8.38,8.41,8.38,8.4,117600.0,6.0256,6.0471,6.0256,6.0399,117600.0
2014-02-04 14:25:00,8.4,8.4,8.39,8.4,87200.0,6.0399,6.0399,6.0328,6.0399,87200.0
2014-02-04 14:30:00,8.39,8.41,8.39,8.4,130400.0,6.0328,6.0471,6.0328,6.0399,130400.0
2014-02-04 14:35:00,8.4,8.42,8.4,8.4,206000.0,6.0399,6.0543,6.0399,6.0399,206000.0
2014-02-04 14:40:00,8.4,8.43,8.4,8.43,121200.0,6.0399,6.0615,6.0399,6.0615,121200.0
2014-02-04 14:45:00,8.43,8.43,8.4,8.41,186000.0,6.0615,6.0615,6.0399,6.0471,186000.0
2014-02-04 14:50:00,8.41,8.43,8.41,8.43,106800.0,6.0471,6.0615,6.0471,6.0615,106800.0
2014-02-04 14:55:00,8.43,8.47,8.43,8.47,221200.0,6.0615,6.0903,6.0615,6.0903,221200.0
2014-02-04 15:00:00,8.47,8.47,8.45,8.46,138800.0,6.0903,6.0903,6.0759,6.0831,138800.0
2014-02-04 15:05:00,8.46,8.46,8.45,8.46,134400.0,6.0831,6.0831,6.0759,6.0831,134400.0
2014-02-04 15:10:00,8.46,8.47,8.44,8.44,208400.0,6.0831,6.0903,6.0687,6.0687,208400.0
2014-02-04 15:15:00,8.44,8.46,8.44,8.45,136400.0,6.0687,6.0831,6.0687,6.0759,136400.0
2014-02-04 15:20:00,8.45,8.46,8.44,8.44,170000.0,6.0759,6.0831,6.0687,6.0687,170000.0
2014-02-04 15:25:00,8.44,8.44,8.42,8.43,235200.0,6.0687,6.0687,6.0543,6.0615,235200.0
2014-02-04 15:30:00,8.43,8.47,8.43,8.46,281600.0,6.0615,6.0903,6.0615,6.0831,281600.0
2014-02-04 15:35:00,8.46,8.48,8.46,8.48,291200.0,6.0831,6.0975,6.0831,6.0975,291200.0
2014-02-04 15:40:00,8.48,8.49,8.47,8.48,338400.0,6.0975,6.1047,6.0903,6.0975,338400.0
2014-02-04 15:45:00,8.48,8.49,8.48,8.49,500000.0,6.0975,6.1047,6.0975,6.1047,500000.0
2014-02-04 15:50:00,8.49,8.5,8.48,8.49,600400.0,6.1047,6.1118,6.0975,6.1047,600400.0
2014-02-04 15:55:00,8.49,8.5,8.49,8.49,822000.0,6.1047,6.1118,6.1047,6.1047,822000.0
2014-02-05 09:30:00,8.42,8.5,8.39,8.49,259600.0,6.0543,6.1118,6.0328,6.1047,259600.0
2014-02-05 09:35:00,8.48,8.53,8.45,8.52,114000.0,6.0975,6.1334,6.0759,6.1262,114000.0
2014-02-05 09:40:00,8.53,8.54,8.49,8.52,124400.0,6.1334,6.1406,6.1047,6.1262,124400.0
2014-02-05 09:45:00,8.51,8.54,8.5,8.53,271600.0,6.119,6.1406,6.1118,6.1334,271600.0
2014-02-05 09:50:00,8.54,8.64,8.54,8.59,525600.0,6.1406,6.2125,6.1406,6.1766,525600.0
2014-02-05 09:55:00,8.6,8.6,8.52,8.55,163200.0,6.1837,6.1837,6.1262,6.1478,163200.0
2014-02-05 10:00:00,8.55,8.62,8.55,8.62,294800.0,6.1478,6.1981,6.1478,6.1981,294800.0
2014-02-05 10:05:00,8.62,8.67,8.61,8.63,360000.0,6.1981,6.2341,6.1909,6.2053,360000.0
2014-02-05 10:10:00,8.63,8.67,8.63,8.65,376800.0,6.2053,6.2341,6.2053,6.2197,376800.0
2014-02-05 10:15:00,8.65,8.65,8.6,8.6,185200.0,6.2197,6.2197,6.1837,6.1837,185200.0
2014-02-05 10:20:00,8.6,8.6,8.55,8.57,129600.0,6.1837,6.1837,6.1478,6.1622,129600.0
2014-02-05 10:25:00,8.57,8.57,8.52,8.54,189200.0,6.1622,6.1622,6.1262,6.1406,189200.0
2014-02-05 10:30:00,8.53,8.56,8.51,8.55,126800.0,6.1334,6.155,6.119,6.1478,126800.0
2014-02-05 10:35:00,8.55,8.57,8.54,8.57,168400.0,6.1478,6.1622,6.1406,6.1622,168400.0
2014-02-05 10:40:00,8.57,8.58,8.54,8.56,120400.0,6.1622,6.1694,6.1406,6.155,120400.0
2014-02-05 10:45:00,8.56,8.58,8.56,8.58,122000.0,6.155,6.1694,6.155,6.1694,122000.0
2014-02-05 10:50:00,8.59,8.61,8.58,8.59,94000.0,6.1766,6.1909,6.1694,6.1766,94000.0
2014-02-05 10:55:00,8.59,8.6,8.58,8.59,76400.0,6.1766,6.1837,6.1694,6.1766,76400.0
2014-02-05 11:00:00,8.59,8.59,8.56,8.57,95200.0,6.1766,6.1766,6.155,6.1622,95200.0
2014-02-05 11:05:00,8.57,8.57,8.55,8.56,84400.0,6.1622,6.1622,6.1478,6.155,84400.0
2014-02-05 11:10:00,8.56,8.57,8.55,8.56,277600.0,6.155,6.1622,6.1478,6.155,277600.0
2014-02-05 11:15:00,8.56,8.59,8.56,8.59,190800.0,6.155,6.1766,6.155,6.1766,190800.0
2014-02-05 11:20:00,8.59,8.59,8.57,8.58,96000.0,6.1766,6.1766,6.1622,6.1694,96000.0
2014-02-05 11:25:00,8.58,8.6,8.57,8.6,72400.0,6.1694,6.1837,6.1622,6.1837,72400.0
2014-02-05 11:30:00,8.6,8.67,8.6,8.67,426400.0,6.1837,6.2341,6.1837,6.2341,426400.0
2014-02-05 11:35:00,8.67,8.67,8.64,8.64,181600.0,6.2341,6.2341,6.2125,6.2125,181600.0
2014-02-05 11:40:00,8.64,8.65,8.63,8.64,69200.0,6.2125,6.2197,6.2053,6.2125,69200.0
2014-02-05 11:45:00,8.65,8.7,8.64,8.68,145200.0,6.2197,6.2557,6.2125,6.2413,145200.0
2014-02-05 11:50:00,8.68,8.7,8.67,8.7,99600.0,6.2413,6.2557,6.2341,6.2557,99600.0
2014-02-05 11:55:00,8.69,8.72,8.69,8.7,154400.0,6.2485,6.27,6.2485,6.2557,154400.0
2014-02-05 12:00:00,8.7,8.72,8.7,8.72,61600.0,6.2557,6.27,6.2557,6.27,61600.0
2014-02-05 12:05:00,8.72,8.75,8.72,8.75,267200.0,6.27,6.2916,6.27,6.2916,267200.0
2014-02-05 12:10:00,8.75,8.75,8.7,8.7,390800.0,6.2916,6.2916,6.2557,6.2557,390800.0
2014-02-05 12:15:00,8.7,8.71,8.67,8.69,295600.0,6.2557,6.2628,6.2341,6.2485,295600.0
2014-02-05 12:20:00,8.68,8.72,8.68,8.71,130400.0,6.2413,6.27,6.2413,6.2628,130400.0
2014-02-05 12:25:00,8.71,8.71,8.7,8.7,134000.0,6.2628,6.2628,6.2557,6.2557,134000.0
2014-02-05 12:30:00,8.7,8.7,8.68,8.68,90400.0,6.2557,6.2557,6.2413,6.2413,90400.0
2014-02-05 12:35:00,8.68,8.69,8.67,8.68,378800.0,6.2413,6.2485,6.2341,6.2413,378800.0
2014-02-05 12:40:00,8.68,8.72,8.68,8.71,187200.0,6.2413,6.27,6.2413,6.2628,187200.0
2014-02-05 12:45:00,8.71,8.72,8.69,8.7,148400.0,6.2628,6.27,6.2485,6.2557,148400.0
2014-02-05 12:50:00,8.7,8.72,8.68,8.7,418000.0,6.2557,6.27,6.2413,6.2557,418000.0
2014-02-05 12:55:00,8.7,8.72,8.69,8.7,190000.0,6.2557,6.27,6.2485,6.2557,190000.0
2014-02-05 13:00:00,8.7,8.71,8.68,8.69,237600.0,6.2557,6.2628,6.2413,6.2485,237600.0
2014-02-05 13:05:00,8.69,8.72,8.69,8.72,75600.0,6.2485,6.27,6.2485,6.27,75600.0
2014-02-05 13:10:00,8.72,8.72,8.7,8.7,77200.0,6.27,6.27,6.2557,6.2557,77200.0
2014-02-05 13:15:00,8.7,8.71,8.7,8.7,71200.0,6.2557,6.2628,6.2557,6.2557,71200.0
2014-02-05 13:20:00,8.7,8.7,8.69,8.69,122000.0,6.2557,6.2557,6.2485,6.2485,122000.0
2014-02-05 13:25:00,8.69,8.7,8.67,8.68,232400.0,6.2485,6.2557,6.2341,6.2413,232400.0
2014-02-05 13:30:00,8.68,8.68,8.67,8.67,58000.0,6.2413,6.2413,6.2341,6.2341,58000.0
2014-02-05 13:35:00,8.67,8.67,8.65,8.66,85200.0,6.2341,6.2341,6.2197,6.2269,85200.0
2014-02-05 13:40:00,8.66,8.66,8.64,8.64,55200.0,6.2269,6.2269,6.2125,6.2125,55200.0
2014-02-05 13:45:00,8.64,8.65,8.63,8.64,52400.0,6.2125,6.2197,6.2053,6.2125,52400.0
2014-02-05 13:50:00,8.64,8.65,8.64,8.65,69600.0,6.2125,6.2197,6.2125,6.2197,69600.0
2014-02-05 13:55:00,8.65,8.66,8.65,8.65,88400.0,6.2197,6.2269,6.2197,6.2197,88400.0
2014-02-05 14:00:00,8.65,8.66,8.64,8.65,184800.0,6.2197,6.2269,6.2125,6.2197,184800.0
2014-02-05 14:05:00,8.66,8.66,8.62,8.62,232400.0,6.2269,6.2269,6.1981,6.1981,232400.0
2014-02-05 14:10:00,8.63,8.63,8.61,8.62,292000.0,6.2053,6.2053,6.1909,6.1981,292000.0
2014-02-05 14:15:00,8.62,8.62,8.59,8.6,224400.0,6.1981,6.1981,6.1766,6.1837,224400.0
2014-02-05 14:20:00,8.6,8.61,8.6,8.61,67600.0,6.1837,6.1909,6.1837,6.1909,67600.0
2014-02-05 14:25:00,8.61,8.63,8.61,8.63,91600.0,6.1909,6.2053,6.1909,6.2053,91600.0
2014-02-05 14:30:00,8.63,8.65,8.63,8.65,270000.0,6.2053,6.2197,6.2053,6.2197,270000.0
2014-02-05 14:35:00,8.65,8.65,8.64,8.65,184800.0,6.2197,6.2197,6.2125,6.2197,184800.0
2014-02-05 14:40:00,8.64,8.64,8.63,8.64,81200.0,6.2125,6.2125,6.2053,6.2125,81200.0
2014-02-05 14:45:00,8.64,8.68,8.63,8.68,237600.0,6.2125,6.2413,6.2053,6.2413,237600.0
2014-02-05 14:50:00,8.68,8.69,8.67,8.67,87600.0,6.2413,6.2485,6.2341,6.2341,87600.0
2014-02-05 14:55:00,8.67,8.67,8.63,8.64,80000.0,6.2341,6.2341,6.2053,6.2125,80000.0
2014-02-05 15:00:00,8.64,8.67,8.64,8.66,155200.0,6.2125,6.2341,6.2125,6.2269,155200.0
2014-02-05 15:05:00,8.66,8.67,8.65,8.65,81600.0,6.2269,6.2341,6.2197,6.2197,81600.0
2014-02-05 15:10:00,8.65,8.67,8.65,8.67,120800.0,6.2197,6.2341,6.2197,6.2341,120800.0
2014-02-05 15:15:00,8.66,8.67,8.65,8.66,85600.0,6.2269,6.2341,6.2197,6.2269,85600.0
2014-02-05 15:20:00,8.66,8.67,8.65,8.65,148400.0,6.2269,6.2341,6.2197,6.2197,148400.0
2014-02-05 15:25:00,8.65,8.69,8.65,8.68,214000.0,6.2197,6.2485,6.2197,6.2413,214000.0
2014-02-05 15:30:00,8.68,8.69,8.66,8.68,219600.0,6.2413,6.2485,6.2269,6.2413,219600.0
2014-02-05 15:35:00,8.68,8.7,8.67,8.7,245200.0,6.2413,6.2557,6.2341,6.2557,245200.0
2014-02-05 15:40:00,8.7,8.71,8.69,8.7,296400.0,6.2557,6.2628,6.2485,6.2557,296400.0
2014-02-05 15:45:00,8.7,8.72,8.69,8.71,366800.0,6.2557,6.27,6.2485,6.2628,366800.0
2014-02-05 15:50:00,8.71,8.71,8.68,8.69,314000.0,6.2628,6.2628,6.2413,6.2485,314000.0
2014-02-05 15:55:00,8.69,8.7,8.68,8.69,684400.0,6.2485,6.2557,6.2413,6.2485,684400.0
2014-02-06 09:30:00,8.65,8.75,8.64,8.68,242800.0,6.2197,6.2916,6.2125,6.2413,242800.0
2014-02-06 09:35:00,8.67,8.77,8.67,8.74,334000.0,6.2341,6.306,6.2341,6.2844,334000.0
2014-02-06 09:40:00,8.74,8.75,8.68,8.7,221200.0,6.2844,6.2916,6.2413,6.2557,221200.0
2014-02-06 09:45:00,8.7,8.71,8.67,8.69,171600.0,6.2557,6.2628,6.2341,6.2485,171600.0
2014-02-06 09:50:00,8.68,8.72,8.68,8.71,130400.0,6.2413,6.27,6.2413,6.2628,130400.0
2014-02-06 09:55:00,8.71,8.72,8.69,8.72,175600.0,6.2628,6.27,6.2485,6.27,175600.0
2014-02-06 10:00:00,8.72,8.76,8.71,8.76,224000.0,6.27,6.2988,6.2628,6.2988,224000.0
2014-02-06 10:05:00,8.76,8.8,8.75,8.79,131600.0,6.2988,6.3276,6.2916,6.3204,131600.0
2014-02-06 10:10:00,8.79,8.8,8.79,8.8,166000.0,6.3204,6.3276,6.3204,6.3276,166000.0
2014-02-06 10:15:00,8.8,8.84,8.8,8.84,210000.0,6.3276,6.3563,6.3276,6.3563,210000.0
2014-02-06 10:20:00,8.84,8.86,8.83,8.86,226000.0,6.3563,6.3707,6.3491,6.3707,226000.0
2014-02-06 10:25:00,8.86,8.87,8.83,8.84,283200.0,6.3707,6.3779,6.3491,6.3563,283200.0
2014-02-06 10:30:00,8.84,8.87,8.84,8.86,156000.0,6.3563,6.3779,6.3563,6.3707,156000.0
2014-02-06 10:35:00,8.86,8.88,8.85,8.88,172000.0,6.3707,6.3851,6.3635,6.3851,172000.0
2014-02-06 10:40:00,8.87,8.9,8.87,8.9,130800.0,6.3779,6.3995,6.3779,6.3995,130800.0
2014-02-06 10:45:00,8.89,8.9,8.88,8.88,175200.0,6.3923,6.3995,6.3851,6.3851,175200.0
2014-02-06 10:50:00,8.88,8.9,8.88,8.9,214800.0,6.3851,6.3995,6.3851,6.3995,214800.0
2014-02-06 10:55:00,8.9,8.9,8.87,8.9,124400.0,6.3995,6.3995,6.3779,6.3995,124400.0
2014-02-06 11:00:00,8.9,8.9,8.86,8.86,77200.0,6.3995,6.3995,6.3707,6.3707,77200.0
2014-02-06 11:05:00,8.87,8.9,8.87,8.87,114000.0,6.3779,6.3995,6.3779,6.3779,114000.0
2014-02-06 11:10:00,8.87,8.88,8.86,8.87,61600.0,6.3779,6.3851,6.3707,6.3779,61600.0
2014-02-06 11:15:00,8.87,8.88,8.86,8.87,77200.0,6.3779,6.3851,6.3707,6.3779,77200.0
2014-02-06 11:20:00,8.87,8.87,8.84,8.85,102400.0,6.3779,6.3779,6.3563,6.3635,102400.0
2014-02-06 11:25:00,8.85,8.86,8.85,8.85,68800.0,6.3635,6.3707,6.3635,6.3635,68800.0
2014-02-06 11:30:00,8.85,8.86,8.84,8.84,155600.0,6.3635,6.3707,6.3563,6.3563,155600.0
2014-02-06 11:35:00,8.83,8.84,8.82,8.83,53600.0,6.3491,6.3563,6.3419,6.3491,53600.0
2014-02-06 11:40:00,8.83,8.85,8.83,8.85,89200.0,6.3491,6.3635,6.3491,6.3635,89200.0
2014-02-06 11:45:00,8.85,8.85,8.84,8.85,35600.0,6.3635,6.3635,6.3563,6.3635,35600.0
2014-02-06 11:50:00,8.85,8.87,8.85,8.87,99600.0,6.3635,6.3779,6.3635,6.3779,99600.0
2014-02-06 11:55:00,8.86,8.87,8.84,8.84,68400.0,6.3707,6.3779,6.3563,6.3563,68400.0
2014-02-06 12:00:00,8.84,8.85,8.84,8.84,21200.0,6.3563,6.3635,6.3563,6.3563,21200.0
2014-02-06 12:05:00,8.84,8.86,8.84,8.86,55600.0,6.3563,6.3707,6.3563,6.3707,55600.0
2014-02-06 12:10:00,8.86,8.86,8.83,8.84,54800.0,6.3707,6.3707,6.3491,6.3563,54800.0
2014-02-06 12:15:00,8.83,8.84,8.83,8.83,26000.0,6.3491,6.3563,6.3491,6.3491,26000.0
2014-02-06 12:20:00,8.83,8.84,8.82,8.84,44800.0,6.3491,6.3563,6.3419,6.3563,44800.0
2014-02-06 12:25:00,8.84,8.85,8.84,8.85,33200.0,6.3563,6.3635,6.3563,6.3635,33200.0
2014-02-06 12:30:00,8.85,8.85,8.85,8.85,32400.0,6.3635,6.3635,6.3635,6.3635,32400.0
2014-02-06 12:35:00,8.85,8.86,8.85,8.86,53600.0,6.3635,6.3707,6.3635,6.3707,53600.0
2014-02-06 12:40:00,8.86,8.87,8.85,8.87,63200.0,6.3707,6.3779,6.3635,6.3779,63200.0
2014-02-06 12:45:00,8.87,8.88,8.87,8.87,85200.0,6.3779,6.3851,6.3779,6.3779,85200.0
2014-02-06 12:50:00,8.87,8.88,8.87,8.88,86000.0,6.3779,6.3851,6.3779,6.3851,86000.0
2014-02-06 12:55:00,8.88,8.88,8.87,8.88,41600.0,6.3851,6.3851,6.3779,6.3851,41600.0
2014-02-06 13:00:00,8.88,8.88,8.86,8.86,82400.0,6.3851,6.3851,6.3707,6.3707,82400.0
2014-02-06 13:05:00,8.86,8.88,8.86,8.88,60000.0,6.3707,6.3851,6.3707,6.3851,60000.0
2014-02-06 13:10:00,8.88,8.88,8.86,8.86,47200.0,6.3851,6.3851,6.3707,6.3707,47200.0
2014-02-06 13:15:00,8.86,8.87,8.86,8.86,115200.0,6.3707,6.3779,6.3707,6.3707,115200.0
2014-02-06 13:20:00,8.86,8.86,8.84,8.84,86000.0,6.3707,6.3707,6.3563,6.3563,86000.0
2014-02-06 13:25:00,8.84,8.84,8.83,8.84,61600.0,6.3563,6.3563,6.3491,6.3563,61600.0
2014-02-06 13:30:00,8.84,8.84,8.83,8.84,75200.0,6.3563,6.3563,6.3491,6.3563,75200.0
2014-02-06 13:35:00,8.84,8.84,8.82,8.83,70000.0,6.3563,6.3563,6.3419,6.3491,70000.0
2014-02-06 13:40:00,8.83,8.83,8.83,8.83,40000.0,6.3491,6.3491,6.3491,6.3491,40000.0
2014-02-06 13:45:00,8.83,8.84,8.83,8.84,43200.0,6.3491,6.3563,6.3491,6.3563,43200.0
2014-02-06 13:50:00,8.84,8.84,8.83,8.83,37200.0,6.3563,6.3563,6.3491,6.3491,37200.0
2014-02-06 13:55:00,8.83,8.84,8.83,8.83,74800.0,6.3491,6.3563,6.3491,6.3491,74800.0
2014-02-06 14:00:00,8.83,8.85,8.82,8.85,48400.0,6.3491,6.3635,6.3419,6.3635,48400.0
2014-02-06 14:05:00,8.85,8.85,8.85,8.85,52400.0,6.3635,6.3635,6.3635,6.3635,52400.0
2014-02-06 14:10:00,8.85,8.86,8.85,8.85,99200.0,6.3635,6.3707,6.3635,6.3635,99200.0
2014-02-06 14:15:00,8.85,8.86,8.85,8.86,391600.0,6.3635,6.3707,6.3635,6.3707,391600.0
2014-02-06 14:20:00,8.86,8.87,8.84,8.87,156000.0,6.3707,6.3779,6.3563,6.3779,156000.0
2014-02-06 14:25:00,8.87,8.88,8.85,8.85,80800.0,6.3779,6.3851,6.3635,6.3635,80800.0
2014-02-06 14:30:00,8.85,8.87,8.84,8.84,58800.0,6.3635,6.3779,6.3563,6.3563,58800.0
2014-02-06 14:35:00,8.84,8.84,8.83,8.83,99600.0,6.3563,6.3563,6.3491,6.3491,99600.0
2014-02-06 14:40:00,8.83,8.85,8.83,8.85,122800.0,6.3491,6.3635,6.3491,6.3635,122800.0
2014-02-06 14:45:00,8.84,8.85,8.84,8.84,98800.0,6.3563,6.3635,6.3563,6.3563,98800.0
2014-02-06 14:50:00,8.84,8.84,8.81,8.82,153200.0,6.3563,6.3563,6.3347,6.3419,153200.0
2014-02-06 14:55:00,8.82,8.83,8.81,8.83,78000.0,6.3419,6.3491,6.3347,6.3491,78000.0
2014-02-06 15:00:00,8.83,8.84,8.83,8.84,80800.0,6.3491,6.3563,6.3491,6.3563,80800.0
2014-02-06 15:05:00,8.84,8.85,8.83,8.85,130800.0,6.3563,6.3635,6.3491,6.3635,130800.0
2014-02-06 15:10:00,8.85,8.85,8.84,8.85,131200.0,6.3635,6.3635,6.3563,6.3635,131200.0
2014-02-06 15:15:00,8.85,8.86,8.85,8.86,90800.0,6.3635,6.3707,6.3635,6.3707,90800.0
2014-02-06 15:20:00,8.86,8.86,8.84,8.85,129200.0,6.3707,6.3707,6.3563,6.3635,129200.0
2014-02-06 15:25:00,8.85,8.86,8.84,8.86,111600.0,6.3635,6.3707,6.3563,6.3707,111600.0
2014-02-06 15:30:00,8.86,8.86,8.83,8.83,114400.0,6.3707,6.3707,6.3491,6.3491,114400.0
2014-02-06 15:35:00,8.83,8.85,8.83,8.85,229200.0,6.3491,6.3635,6.3491,6.3635,229200.0
2014-02-06 15:40:00,8.85,8.86,8.84,8.85,158000.0,6.3635,6.3707,6.3563,6.3635,158000.0
2014-02-06 15:45:00,8.85,8.86,8.85,8.85,226400.0,6.3635,6.3707,6.3635,6.3635,226400.0
2014-02-06 15:50:00,8.85,8.85,8.84,8.84,467200.0,6.3635,6.3635,6.3563,6.3563,467200.0
2014-02-06 15:55:00,8.84,8.85,8.84,8.84,408800.0,6.3563,6.3635,6.3563,6.3563,408800.0
2014-02-07 09:30:00,8.85,8.9,8.85,8.88,142400.0,6.3635,6.3995,6.3635,6.3851,142400.0
2014-02-07 09:35:00,8.89,8.94,8.88,8.91,71200.0,6.3923,6.4282,6.3851,6.4067,71200.0
2014-02-07 09:40:00,8.92,8.94,8.85,8.89,199200.0,6.4138,6.4282,6.3635,6.3923,199200.0
2014-02-07 09:45:00,8.9,8.9,8.84,8.86,336800.0,6.3995,6.3995,6.3563,6.3707,336800.0
2014-02-07 09:50:00,8.86,8.86,8.78,8.8,264400.0,6.3707,6.3707,6.3132,6.3276,264400.0
2014-02-07 09:55:00,8.8,8.82,8.77,8.79,115600.0,6.3276,6.3419,6.306,6.3204,115600.0
2014-02-07 10:00:00,8.79,8.83,8.78,8.78,162400.0,6.3204,6.3491,6.3132,6.3132,162400.0
2014-02-07 10:05:00,8.78,8.82,8.76,8.81,176000.0,6.3132,6.3419,6.2988,6.3347,176000.0
2014-02-07 10:10:00,8.82,8.85,8.81,8.83,194400.0,6.3419,6.3635,6.3347,6.3491,194400.0
2014-02-07 10:15:00,8.83,8.83,8.8,8.8,169200.0,6.3491,6.3491,6.3276,6.3276,169200.0
2014-02-07 10:20:00,8.8,8.81,8.77,8.78,184000.0,6.3276,6.3347,6.306,6.3132,184000.0
2014-02-07 10:25:00,8.78,8.79,8.75,8.75,349200.0,6.3132,6.3204,6.2916,6.2916,349200.0
2014-02-07 10:30:00,8.75,8.78,8.75,8.77,136400.0,6.2916,6.3132,6.2916,6.306,136400.0
2014-02-07 10:35:00,8.77,8.79,8.77,8.78,110400.0,6.306,6.3204,6.306,6.3132,110400.0
2014-02-07 10:40:00,8.78,8.78,8.76,8.77,125600.0,6.3132,6.3132,6.2988,6.306,125600.0
2014-02-07 10:45:00,8.77,8.77,8.76,8.77,86800.0,6.306,6.306,6.2988,6.306,86800.0
2014-02-07 10:50:00,8.76,8.78,8.76,8.77,109600.0,6.2988,6.3132,6.2988,6.306,109600.0
2014-02-07 10:55:00,8.77,8.79,8.77,8.78,54400.0,6.306,6.3204,6.306,6.3132,54400.0
2014-02-07 11:00:00,8.78,8.78,8.77,8.78,92000.0,6.3132,6.3132,6.306,6.3132,92000.0
2014-02-07 11:05:00,8.78,8.83,8.78,8.83,221200.0,6.3132,6.3491,6.3132,6.3491,221200.0
2014-02-07 11:10:00,8.83,8.88,8.83,8.88,146000.0,6.3491,6.3851,6.3491,6.3851,146000.0
2014-02-07 11:15:00,8.88,8.88,8.86,8.86,230800.0,6.3851,6.3851,6.3707,6.3707,230800.0
2014-02-07 11:20:00,8.86,8.86,8.81,8.81,111200.0,6.3707,6.3707,6.3347,6.3347,111200.0
2014-02-07 11:25:00,8.82,8.83,8.81,8.81,84000.0,6.3419,6.3491,6.3347,6.3347,84000.0
2014-02-07 11:30:00,8.81,8.85,8.81,8.84,98400.0,6.3347,6.3635,6.3347,6.3563,98400.0
2014-02-07 11:35:00,8.83,8.84,8.82,8.82,42000.0,6.3491,6.3563,6.3419,6.3419,42000.0
2014-02-07 11:40:00,8.82,8.82,8.81,8.81,122400.0,6.3419,6.3419,6.3347,6.3347,122400.0
2014-02-07 11:45:00,8.81,8.83,8.81,8.83,118800.0,6.3347,6.3491,6.3347,6.3491,118800.0
2014-02-07 11:50:00,8.83,8.83,8.81,8.81,73200.0,6.3491,6.3491,6.3347,6.3347,73200.0
2014-02-07 11:55:00,8.81,8.81,8.8,8.8,68000.0,6.3347,6.3347,6.3276,6.3276,68000.0
2014-02-07 12:00:00,8.8,8.81,8.8,8.8,299200.0,6.3276,6.3347,6.3276,6.3276,299200.0
2014-02-07 12:05:00,8.8,8.81,8.79,8.79,88800.0,6.3276,6.3347,6.3204,6.3204,88800.0
2014-02-07 12:10:00,8.78,8.79,8.78,8.79,87600.0,6.3132,6.3204,6.3132,6.3204,87600.0
2014-02-07 12:15:00,8.79,8.81,8.78,8.81,123200.0,6.3204,6.3347,6.3132,6.3347,123200.0
2014-02-07 12:20:00,8.81,8.82,8.79,8.79,86800.0,6.3347,6.3419,6.3204,6.3204,86800.0
2014-02-07 12:25:00,8.79,8.8,8.79,8.79,98000.0,6.3204,6.3276,6.3204,6.3204,98000.0
2014-02-07 12:30:00,8.8,8.81,8.8,8.8,122400.0,6.3276,6.3347,6.3276,6.3276,122400.0
2014-02-07 12:35:00,8.8,8.81,8.8,8.8,72000.0,6.3276,6.3347,6.3276,6.3276,72000.0
2014-02-07 12:40:00,8.8,8.84,8.8,8.84,158800.0,6.3276,6.3563,6.3276,6.3563,158800.0
2014-02-07 12:45:00,8.84,8.86,8.84,8.85,90800.0,6.3563,6.3707,6.3563,6.3635,90800.0
2014-02-07 12:50:00,8.85,8.88,8.85,8.87,140000.0,6.3635,6.3851,6.3635,6.3779,140000.0
2014-02-07 12:55:00,8.87,8.87,8.86,8.87,65600.0,6.3779,6.3779,6.3707,6.3779,65600.0
2014-02-07 13:00:00,8.87,8.87,8.86,8.86,40400.0,6.3779,6.3779,6.3707,6.3707,40400.0
2014-02-07 13:05:00,8.86,8.86,8.85,8.85,169200.0,6.3707,6.3707,6.3635,6.3635,169200.0
2014-02-07 13:10:00,8.85,8.85,8.85,8.85,78000.0,6.3635,6.3635,6.3635,6.3635,78000.0
2014-02-07 13:15:00,8.85,8.85,8.84,8.85,61200.0,6.3635,6.3635,6.3563,6.3635,61200.0
2014-02-07 13:20:00,8.85,8.88,8.85,8.87,150000.0,6.3635,6.3851,6.3635,6.3779,150000.0
2014-02-07 13:25:00,8.87,8.87,8.87,8.87,39600.0,6.3779,6.3779,6.3779,6.3779,39600.0
2014-02-07 13:30:00,8.87,8.89,8.87,8.88,80800.0,6.3779,6.3923,6.3779,6.3851,80800.0
2014-02-07 13:35:00,8.88,8.89,8.88,8.88,108000.0,6.3851,6.3923,6.3851,6.3851,108000.0
2014-02-07 13:40:00,8.88,8.9,8.88,8.89,75600.0,6.3851,6.3995,6.3851,6.3923,75600.0
2014-02-07 13:45:00,8.89,8.9,8.88,8.88,79600.0,6.3923,6.3995,6.3851,6.3851,79600.0
2014-02-07 13:50:00,8.88,8.88,8.88,8.88,68400.0,6.3851,6.3851,6.3851,6.3851,68400.0
2014-02-07 13:55:00,8.88,8.9,8.88,8.9,136000.0,6.3851,6.3995,6.3851,6.3995,136000.0
2014-02-07 14:00:00,8.89,8.9,8.89,8.9,40800.0,6.3923,6.3995,6.3923,6.3995,40800.0
2014-02-07 14:05:00,8.9,8.9,8.88,8.88,47600.0,6.3995,6.3995,6.3851,6.3851,47600.0
2014-02-07 14:10:00,8.88,8.88,8.88,8.88,115200.0,6.3851,6.3851,6.3851,6.3851,115200.0
2014-02-07 14:15:00,8.88,8.88,8.87,8.87,107200.0,6.3851,6.3851,6.3779,6.3779,107200.0
2014-02-07 14:20:00,8.87,8.9,8.87,8.9,76400.0,6.3779,6.3995,6.3779,6.3995,76400.0
2014-02-07 14:25:00,8.9,8.9,8.88,8.88,89600.0,6.3995,6.3995,6.3851,6.3851,89600.0
2014-02-07 14:30:00,8.88,8.88,8.88,8.88,84000.0,6.3851,6.3851,6.3851,6.3851,84000.0
2014-02-07 14:35:00,8.88,8.89,8.88,8.88,165200.0,6.3851,6.3923,6.3851,6.3851,165200.0
2014-02-07 14:40:00,8.88,8.89,8.88,8.89,120800.0,6.3851,6.3923,6.3851,6.3923,120800.0
2014-02-07 14:45:00,8.88,8.91,8.88,8.9,194400.0,6.3851,6.4067,6.3851,6.3995,194400.0
2014-02-07 14:50:00,8.9,8.9,8.88,8.88,90800.0,6.3995,6.3995,6.3851,6.3851,90800.0
2014-02-07 14:55:00,8.88,8.88,8.87,8.88,130000.0,6.3851,6.3851,6.3779,6.3851,130000.0
2014-02-07 15:00:00,8.88,8.88,8.86,8.87,226800.0,6.3851,6.3851,6.3707,6.3779,226800.0
2014-02-07 15:05:00,8.86,8.9,8.86,8.9,318400.0,6.3707,6.3995,6.3707,6.3995,318400.0
2014-02-07 15:10:00,8.9,8.91,8.9,8.9,177600.0,6.3995,6.4067,6.3995,6.3995,177600.0
2014-02-07 15:15:00,8.9,8.91,8.9,8.9,150000.0,6.3995,6.4067,6.3995,6.3995,150000.0
2014-02-07 15:20:00,8.9,8.9,8.88,8.88,153200.0,6.3995,6.3995,6.3851,6.3851,153200.0
2014-02-07 15:25:00,8.88,8.88,8.87,8.87,372400.0,6.3851,6.3851,6.3779,6.3779,372400.0
2014-02-07 15:30:00,8.87,8.88,8.87,8.88,162800.0,6.3779,6.3851,6.3779,6.3851,162800.0
2014-02-07 15:35:00,8.88,8.88,8.88,8.88,164000.0,6.3851,6.3851,6.3851,6.3851,164000.0
2014-02-07 15:40:00,8.88,8.89,8.87,8.89,222000.0,6.3851,6.3923,6.3779,6.3923,222000.0
2014-02-07 15:45:00,8.88,8.9,8.88,8.88,292000.0,6.3851,6.3995,6.3851,6.3851,292000.0
2014-02-07 15:50:00,8.88,8.88,8.87,8.87,412400.0,6.3851,6.3851,6.3779,6.3779,412400.0
2014-02-07 15:55:00,8.88,8.88,8.87,8.88,652000.0,6.3851,6.3851,6.3779,6.3851,652000.0
2014-02-10 09:30:00,8.88,8.94,8.85,8.9,247600.0,6.3851,6.4282,6.3635,6.3995,247600.0
2014-02-10 09:35:00,8.92,8.94,8.89,8.92,88400.0,6.4138,6.4282,6.3923,6.4138,88400.0
2014-02-10 09:40:00,8.9,8.91,8.87,8.9,85200.0,6.3995,6.4067,6.3779,6.3995,85200.0
2014-02-10 09:45:00,8.9,8.93,8.9,8.92,89200.0,6.3995,6.421,6.3995,6.4138,89200.0
2014-02-10 09:50:00,8.92,8.92,8.89,8.91,88800.0,6.4138,6.4138,6.3923,6.4067,88800.0
2014-02-10 09:55:00,8.91,8.96,8.91,8.94,67200.0,6.4067,6.4426,6.4067,6.4282,67200.0
2014-02-10 10:00:00,8.94,8.94,8.92,8.93,110000.0,6.4282,6.4282,6.4138,6.421,110000.0
2014-02-10 10:05:00,8.93,8.94,8.91,8.91,130000.0,6.421,6.4282,6.4067,6.4067,130000.0
2014-02-10 10:10:00,8.92,8.95,8.92,8.94,72400.0,6.4138,6.4354,6.4138,6.4282,72400.0
2014-02-10 10:15:00,8.94,8.97,8.94,8.97,144800.0,6.4282,6.4498,6.4282,6.4498,144800.0
2014-02-10 10:20:00,8.97,8.97,8.93,8.94,93600.0,6.4498,6.4498,6.421,6.4282,93600.0
2014-02-10 10:25:00,8.94,8.96,8.94,8.96,93200.0,6.4282,6.4426,6.4282,6.4426,93200.0
2014-02-10 10:30:00,8.96,8.96,8.93,8.95,78000.0,6.4426,6.4426,6.421,6.4354,78000.0
2014-02-10 10:35:00,8.95,8.95,8.94,8.95,399600.0,6.4354,6.4354,6.4282,6.4354,399600.0
2014-02-10 10:40:00,8.95,8.96,8.95,8.95,82000.0,6.4354,6.4426,6.4354,6.4354,82000.0
2014-02-10 10:45:00,8.95,8.95,8.94,8.94,140000.0,6.4354,6.4354,6.4282,6.4282,140000.0
2014-02-10 10:50:00,8.94,8.96,8.93,8.94,106400.0,6.4282,6.4426,6.421,6.4282,106400.0
2014-02-10 10:55:00,8.95,8.97,8.93,8.97,154400.0,6.4354,6.4498,6.421,6.4498,154400.0
2014-02-10 11:00:00,8.97,9.01,8.96,9.0,400400.0,6.4498,6.4786,6.4426,6.4714,400400.0
2014-02-10 11:05:00,9.0,9.02,8.95,9.02,602400.0,6.4714,6.4857,6.4354,6.4857,602400.0
2014-02-10 11:10:00,9.02,9.04,9.01,9.03,275200.0,6.4857,6.5001,6.4786,6.4929,275200.0
2014-02-10 11:15:00,9.03,9.03,9.01,9.02,180400.0,6.4929,6.4929,6.4786,6.4857,180400.0
2014-02-10 11:20:00,9.02,9.02,9.0,9.01,242000.0,6.4857,6.4857,6.4714,6.4786,242000.0
2014-02-10 11:25:00,9.02,9.02,9.0,9.0,104400.0,6.4857,6.4857,6.4714,6.4714,104400.0
2014-02-10 11:30:00,9.01,9.03,8.99,9.02,114800.0,6.4786,6.4929,6.4642,6.4857,114800.0
2014-02-10 11:35:00,9.03,9.03,9.02,9.03,73600.0,6.4929,6.4929,6.4857,6.4929,73600.0
2014-02-10 11:40:00,9.03,9.08,9.03,9.06,168800.0,6.4929,6.5289,6.4929,6.5145,168800.0
2014-02-10 11:45:00,9.06,9.06,9.04,9.06,284400.0,6.5145,6.5145,6.5001,6.5145,284400.0
2014-02-10 11:50:00,9.06,9.08,9.06,9.08,176000.0,6.5145,6.5289,6.5145,6.5289,176000.0
2014-02-10 11:55:00,9.08,9.08,9.06,9.08,126800.0,6.5289,6.5289,6.5145,6.5289,126800.0
2014-02-10 12:00:00,9.08,9.08,9.06,9.06,95200.0,6.5289,6.5289,6.5145,6.5145,95200.0
2014-02-10 12:05:00,9.06,9.06,9.06,9.06,104000.0,6.5145,6.5145,6.5145,6.5145,104000.0
2014-02-10 12:10:00,9.06,9.07,9.06,9.06,86400.0,6.5145,6.5217,6.5145,6.5145,86400.0
2014-02-10 12:15:00,9.06,9.08,9.06,9.08,186000.0,6.5145,6.5289,6.5145,6.5289,186000.0
2014-02-10 12:20:00,9.08,9.09,9.07,9.09,711200.0,6.5289,6.5361,6.5217,6.5361,711200.0
2014-02-10 12:25:00,9.09,9.1,9.08,9.09,132800.0,6.5361,6.5433,6.5289,6.5361,132800.0
2014-02-10 12:30:00,9.09,9.1,9.09,9.09,94000.0,6.5361,6.5433,6.5361,6.5361,94000.0
2014-02-10 12:35:00,9.09,9.1,9.08,9.1,107200.0,6.5361,6.5433,6.5289,6.5433,107200.0
2014-02-10 12:40:00,9.09,9.1,9.09,9.1,67600.0,6.5361,6.5433,6.5361,6.5433,67600.0
2014-02-10 12:45:00,9.1,9.1,9.08,9.08,66800.0,6.5433,6.5433,6.5289,6.5289,66800.0
2014-02-10 12:50:00,9.08,9.09,9.07,9.08,103200.0,6.5289,6.5361,6.5217,6.5289,103200.0
2014-02-10 12:55:00,9.08,9.08,9.06,9.06,81200.0,6.5289,6.5289,6.5145,6.5145,81200.0
2014-02-10 13:00:00,9.06,9.06,9.06,9.06,82800.0,6.5145,6.5145,6.5145,6.5145,82800.0
2014-02-10 13:05:00,9.06,9.09,9.06,9.09,82000.0,6.5145,6.5361,6.5145,6.5361,82000.0
2014-02-10 13:10:00,9.09,9.09,9.08,9.08,198000.0,6.5361,6.5361,6.5289,6.5289,198000.0
2014-02-10 13:15:00,9.08,9.08,9.07,9.07,69600.0,6.5289,6.5289,6.5217,6.5217,69600.0
2014-02-10 13:20:00,9.07,9.08,9.07,9.08,39600.0,6.5217,6.5289,6.5217,6.5289,39600.0
2014-02-10 13:25:00,9.08,9.08,9.06,9.06,211200.0,6.5289,6.5289,6.5145,6.5145,211200.0
2014-02-10 13:30:00,9.06,9.07,9.06,9.07,163200.0,6.5145,6.5217,6.5145,6.5217,163200.0
2014-02-10 13:35:00,9.07,9.17,9.07,9.15,786800.0,6.5217,6.5936,6.5217,6.5792,786800.0
2014-02-10 13:40:00,9.15,9.15,9.13,9.13,109600.0,6.5792,6.5792,6.5648,6.5648,109600.0
2014-02-10 13:45:00,9.13,9.13,9.1,9.11,76400.0,6.5648,6.5648,6.5433,6.5505,76400.0
2014-02-10 13:50:00,9.11,9.11,9.09,9.1,264400.0,6.5505,6.5505,6.5361,6.5433,264400.0
2014-02-10 13:55:00,9.1,9.11,9.1,9.11,115600.0,6.5433,6.5505,6.5433,6.5505,115600.0
2014-02-10 14:00:00,9.11,9.11,9.1,9.1,111600.0,6.5505,6.5505,6.5433,6.5433,111600.0
2014-02-10 14:05:00,9.1,9.12,9.09,9.12,511600.0,6.5433,6.5577,6.5361,6.5577,511600.0
2014-02-10 14:10:00,9.12,9.13,9.11,9.12,155600.0,6.5577,6.5648,6.5505,6.5577,155600.0
2014-02-10 14:15:00,9.13,9.13,9.11,9.12,111600.0,6.5648,6.5648,6.5505,6.5577,111600.0
2014-02-10 14:20:00,9.12,9.13,9.12,9.13,152000.0,6.5577,6.5648,6.5577,6.5648,152000.0
2014-02-10 14:25:00,9.13,9.13,9.12,9.13,122000.0,6.5648,6.5648,6.5577,6.5648,122000.0
2014-02-10 14:30:00,9.12,9.15,9.12,9.13,340400.0,6.5577,6.5792,6.5577,6.5648,340400.0
2014-02-10 14:35:00,9.13,9.15,9.13,9.14,99200.0,6.5648,6.5792,6.5648,6.572,99200.0
2014-02-10 14:40:00,9.14,9.15,9.14,9.14,165200.0,6.572,6.5792,6.572,6.572,165200.0
2014-02-10 14:45:00,9.14,9.14,9.13,9.13,77200.0,6.572,6.572,6.5648,6.5648,77200.0
2014-02-10 14:50:00,9.14,9.14,9.13,9.13,147600.0,6.572,6.572,6.5648,6.5648,147600.0
2014-02-10 14:55:00,9.13,9.13,9.12,9.13,234400.0,6.5648,6.5648,6.5577,6.5648,234400.0
2014-02-10 15:00:00,9.13,9.13,9.13,9.13,125200.0,6.5648,6.5648,6.5648,6.5648,125200.0
2014-02-10 15:05:00,9.13,9.13,9.11,9.12,166800.0,6.5648,6.5648,6.5505,6.5577,166800.0
2014-02-10 15:10:00,9.12,9.12,9.11,9.11,97200.0,6.5577,6.5577,6.5505,6.5505,97200.0
2014-02-10 15:15:00,9.11,9.12,9.11,9.11,162400.0,6.5505,6.5577,6.5505,6.5505,162400.0
2014-02-10 15:20:00,9.11,9.12,9.11,9.11,169200.0,6.5505,6.5577,6.5505,6.5505,169200.0
2014-02-10 15:25:00,9.11,9.12,9.11,9.12,886000.0,6.5505,6.5577,6.5505,6.5577,886000.0
2014-02-10 15:30:00,9.12,9.13,9.12,9.13,220400.0,6.5577,6.5648,6.5577,6.5648,220400.0
2014-02-10 15:35:00,9.13,9.13,9.12,9.12,873600.0,6.5648,6.5648,6.5577,6.5577,873600.0
2014-02-10 15:40:00,9.12,9.13,9.12,9.13,345600.0,6.5577,6.5648,6.5577,6.5648,345600.0
2014-02-10 15:45:00,9.13,9.13,9.13,9.13,501200.0,6.5648,6.5648,6.5648,6.5648,501200.0
2014-02-10 15:50:00,9.13,9.13,9.12,9.12,650000.0,6.5648,6.5648,6.5577,6.5577,650000.0
2014-02-10 15:55:00,9.12,9.12,9.1,9.11,650800.0,6.5577,6.5577,6.5433,6.5505,650800.0
2014-02-11 09:30:00,9.11,9.13,9.11,9.11,195600.0,6.5505,6.5648,6.5505,6.5505,195600.0
2014-02-11 09:35:00,9.11,9.15,9.11,9.13,87600.0,6.5505,6.5792,6.5505,6.5648,87600.0
2014-02-11 09:40:00,9.13,9.14,9.1,9.11,648800.0,6.5648,6.572,6.5433,6.5505,648800.0
2014-02-11 09:45:00,9.11,9.12,9.1,9.1,172000.0,6.5505,6.5577,6.5433,6.5433,172000.0
2014-02-11 09:50:00,9.1,9.1,9.08,9.09,399600.0,6.5433,6.5433,6.5289,6.5361,399600.0
2014-02-11 09:55:00,9.09,9.09,9.08,9.08,167200.0,6.5361,6.5361,6.5289,6.5289,167200.0
2014-02-11 10:00:00,9.08,9.08,9.05,9.05,223600.0,6.5289,6.5289,6.5073,6.5073,223600.0
2014-02-11 10:05:00,9.05,9.05,9.02,9.03,212800.0,6.5073,6.5073,6.4857,6.4929,212800.0
2014-02-11 10:10:00,9.03,9.03,9.01,9.02,159200.0,6.4929,6.4929,6.4786,6.4857,159200.0
2014-02-11 10:15:00,9.02,9.02,9.01,9.01,343600.0,6.4857,6.4857,6.4786,6.4786,343600.0
2014-02-11 10:20:00,9.01,9.01,8.99,8.99,332800.0,6.4786,6.4786,6.4642,6.4642,332800.0
2014-02-11 10:25:00,8.99,9.0,8.99,8.99,282000.0,6.4642,6.4714,6.4642,6.4642,282000.0
2014-02-11 10:30:00,8.99,9.0,8.97,8.97,490800.0,6.4642,6.4714,6.4498,6.4498,490800.0
2014-02-11 10:35:00,8.98,8.99,8.97,8.99,240000.0,6.457,6.4642,6.4498,6.4642,240000.0
2014-02-11 10:40:00,8.99,9.02,8.98,9.01,192400.0,6.4642,6.4857,6.457,6.4786,192400.0
2014-02-11 10:45:00,9.01,9.03,9.0,9.0,320000.0,6.4786,6.4929,6.4714,6.4714,320000.0
2014-02-11 10:50:00,9.0,9.0,8.99,8.99,112800.0,6.4714,6.4714,6.4642,6.4642,112800.0
2014-02-11 10:55:00,8.99,8.99,8.97,8.99,231600.0,6.4642,6.4642,6.4498,6.4642,231600.0
2014-02-11 11:00:00,8.99,9.0,8.99,8.99,202800.0,6.4642,6.4714,6.4642,6.4642,202800.0
2014-02-11 11:05:00,8.99,9.0,8.99,8.99,280000.0,6.4642,6.4714,6.4642,6.4642,280000.0
2014-02-11 11:10:00,8.99,9.0,8.99,9.0,314400.0,6.4642,6.4714,6.4642,6.4714,314400.0
2014-02-11 11:15:00,9.0,9.04,9.0,9.03,2695200.0,6.4714,6.5001,6.4714,6.4929,2695200.0
2014-02-11 11:20:00,9.02,9.02,9.0,9.01,94400.0,6.4857,6.4857,6.4714,6.4786,94400.0
2014-02-11 11:25:00,9.01,9.02,8.99,9.0,130400.0,6.4786,6.4857,6.4642,6.4714,130400.0
2014-02-11 11:30:00,9.01,9.01,8.98,8.98,192000.0,6.4786,6.4786,6.457,6.457,192000.0
2014-02-11 11:35:00,8.98,8.99,8.97,8.98,114800.0,6.457,6.4642,6.4498,6.457,114800.0
2014-02-11 11:40:00,8.98,8.99,8.95,8.96,224800.0,6.457,6.4642,6.4354,6.4426,224800.0
2014-02-11 11:45:00,8.96,8.97,8.96,8.96,106800.0,6.4426,6.4498,6.4426,6.4426,106800.0
2014-02-11 11:50:00,8.96,8.97,8.96,8.96,83600.0,6.4426,6.4498,6.4426,6.4426,83600.0
2014-02-11 11:55:00,8.97,8.97,8.95,8.95,121600.0,6.4498,6.4498,6.4354,6.4354,121600.0
2014-02-11 12:00:00,8.95,8.95,8.95,8.95,78400.0,6.4354,6.4354,6.4354,6.4354,78400.0
2014-02-11 12:05:00,8.95,8.97,8.95,8.96,181600.0,6.4354,6.4498,6.4354,6.4426,181600.0
2014-02-11 12:10:00,8.96,8.96,8.95,8.96,111200.0,6.4426,6.4426,6.4354,6.4426,111200.0
2014-02-11 12:15:00,8.96,8.97,8.96,8.97,97600.0,6.4426,6.4498,6.4426,6.4498,97600.0
2014-02-11 12:20:00,8.97,8.99,8.97,8.97,62800.0,6.4498,6.4642,6.4498,6.4498,62800.0
2014-02-11 12:25:00,8.97,8.97,8.96,8.97,136000.0,6.4498,6.4498,6.4426,6.4498,136000.0
2014-02-11 12:30:00,8.97,8.99,8.97,8.98,596800.0,6.4498,6.4642,6.4498,6.457,596800.0
2014-02-11 12:35:00,8.98,8.99,8.98,8.98,220800.0,6.457,6.4642,6.457,6.457,220800.0
2014-02-11 12:40:00,8.98,8.99,8.97,8.99,82400.0,6.457,6.4642,6.4498,6.4642,82400.0
2014-02-11 12:45:00,8.98,8.99,8.98,8.99,71200.0,6.457,6.4642,6.457,6.4642,71200.0
2014-02-11 12:50:00,8.99,9.0,8.97,8.98,356800.0,6.4642,6.4714,6.4498,6.457,356800.0
2014-02-11 12:55:00,8.98,8.99,8.98,8.99,104000.0,6.457,6.4642,6.457,6.4642,104000.0
2014-02-11 13:00:00,8.99,9.0,8.99,8.99,153600.0,6.4642,6.4714,6.4642,6.4642,153600.0
2014-02-11 13:05:00,8.99,9.0,8.99,9.0,115600.0,6.4642,6.4714,6.4642,6.4714,115600.0
2014-02-11 13:10:00,9.0,9.02,9.0,9.01,233200.0,6.4714,6.4857,6.4714,6.4786,233200.0
2014-02-11 13:15:00,9.01,9.01,8.99,8.99,222000.0,6.4786,6.4786,6.4642,6.4642,222000.0
2014-02-11 13:20:00,9.0,9.0,9.0,9.0,124800.0,6.4714,6.4714,6.4714,6.4714,124800.0
2014-02-11 13:25:00,9.0,9.02,9.0,9.01,194000.0,6.4714,6.4857,6.4714,6.4786,194000.0
2014-02-11 13:30:00,9.01,9.03,9.01,9.03,219600.0,6.4786,6.4929,6.4786,6.4929,219600.0
2014-02-11 13:35:00,9.03,9.05,9.02,9.04,276400.0,6.4929,6.5073,6.4857,6.5001,276400.0
2014-02-11 13:40:00,9.04,9.04,9.01,9.02,88800.0,6.5001,6.5001,6.4786,6.4857,88800.0
2014-02-11 13:45:00,9.02,9.03,9.02,9.03,98800.0,6.4857,6.4929,6.4857,6.4929,98800.0
2014-02-11 13:50:00,9.03,9.03,9.02,9.02,86400.0,6.4929,6.4929,6.4857,6.4857,86400.0
2014-02-11 13:55:00,9.02,9.04,9.02,9.03,148000.0,6.4857,6.5001,6.4857,6.4929,148000.0
2014-02-11 14:00:00,9.03,9.04,9.02,9.04,223200.0,6.4929,6.5001,6.4857,6.5001,223200.0
2014-02-11 14:05:00,9.04,9.05,9.03,9.03,123600.0,6.5001,6.5073,6.4929,6.4929,123600.0
2014-02-11 14:10:00,9.03,9.03,9.02,9.03,122000.0,6.4929,6.4929,6.4857,6.4929,122000.0
2014-02-11 14:15:00,9.03,9.04,9.01,9.02,591600.0,6.4929,6.5001,6.4786,6.4857,591600.0
2014-02-11 14:20:00,9.02,9.03,9.01,9.01,300800.0,6.4857,6.4929,6.4786,6.4786,300800.0
2014-02-11 14:25:00,9.01,9.02,9.0,9.01,144000.0,6.4786,6.4857,6.4714,6.4786,144000.0
2014-02-11 14:30:00,9.01,9.02,8.99,9.0,759600.0,6.4786,6.4857,6.4642,6.4714,759600.0
2014-02-11 14:35:00,9.0,9.01,8.99,9.0,364400.0,6.4714,6.4786,6.4642,6.4714,364400.0
2014-02-11 14:40:00,9.0,9.0,8.99,9.0,170800.0,6.4714,6.4714,6.4642,6.4714,170800.0
2014-02-11 14:45:00,9.0,9.01,9.0,9.0,196000.0,6.4714,6.4786,6.4714,6.4714,196000.0
2014-02-11 14:50:00,9.0,9.0,8.99,8.99,231600.0,6.4714,6.4714,6.4642,6.4642,231600.0
2014-02-11 14:55:00,8.99,9.01,8.98,8.98,620400.0,6.4642,6.4786,6.457,6.457,620400.0
2014-02-11 15:00:00,8.98,8.98,8.97,8.98,146800.0,6.457,6.457,6.4498,6.457,146800.0
2014-02-11 15:05:00,8.98,8.99,8.97,8.99,348800.0,6.457,6.4642,6.4498,6.4642,348800.0
2014-02-11 15:10:00,8.99,8.99,8.99,8.99,244800.0,6.4642,6.4642,6.4642,6.4642,244800.0
2014-02-11 15:15:00,8.99,9.0,8.99,8.99,372800.0,6.4642,6.4714,6.4642,6.4642,372800.0
2014-02-11 15:20:00,8.99,9.0,8.97,8.97,397200.0,6.4642,6.4714,6.4498,6.4498,397200.0
2014-02-11 15:25:00,8.97,8.98,8.96,8.97,307200.0,6.4498,6.457,6.4426,6.4498,307200.0
2014-02-11 15:30:00,8.96,8.97,8.96,8.97,295600.0,6.4426,6.4498,6.4426,6.4498,295600.0
2014-02-11 15:35:00,8.96,8.97,8.95,8.96,282800.0,6.4426,6.4498,6.4354,6.4426,282800.0
2014-02-11 15:40:00,8.96,8.97,8.94,8.95,832000.0,6.4426,6.4498,6.4282,6.4354,832000.0
2014-02-11 15:45:00,8.95,8.95,8.94,8.94,361200.0,6.4354,6.4354,6.4282,6.4282,361200.0
2014-02-11 15:50:00,8.94,8.95,8.94,8.95,459600.0,6.4282,6.4354,6.4282,6.4354,459600.0
2014-02-11 15:55:00,8.95,8.95,8.93,8.94,978000.0,6.4354,6.4354,6.421,6.4282,978000.0
2014-02-12 09:30:00,8.97,9.1,8.92,9.08,493200.0,6.4498,6.5433,6.4138,6.5289,493200.0
2014-02-12 09:35:00,9.09,9.13,9.05,9.12,266400.0,6.5361,6.5648,6.5073,6.5577,266400.0
2014-02-12 09:40:00,9.12,9.14,9.08,9.11,282000.0,6.5577,6.572,6.5289,6.5505,282000.0
2014-02-12 09:45:00,9.11,9.13,9.08,9.12,312800.0,6.5505,6.5648,6.5289,6.5577,312800.0
2014-02-12 09:50:00,9.12,9.2,9.12,9.18,244000.0,6.5577,6.6152,6.5577,6.6008,244000.0
2014-02-12 09:55:00,9.18,9.19,9.14,9.14,433200.0,6.6008,6.608,6.572,6.572,433200.0
2014-02-12 10:00:00,9.14,9.15,9.14,9.15,111600.0,6.572,6.5792,6.572,6.5792,111600.0
2014-02-12 10:05:00,9.14,9.15,9.12,9.13,161200.0,6.572,6.5792,6.5577,6.5648,161200.0
2014-02-12 10:10:00,9.13,9.14,9.12,9.13,240400.0,6.5648,6.572,6.5577,6.5648,240400.0
2014-02-12 10:15:00,9.13,9.13,9.11,9.12,158000.0,6.5648,6.5648,6.5505,6.5577,158000.0
2014-02-12 10:20:00,9.12,9.14,9.12,9.13,242800.0,6.5577,6.572,6.5577,6.5648,242800.0
2014-02-12 10:25:00,9.13,9.14,9.13,9.14,253200.0,6.5648,6.572,6.5648,6.572,253200.0
2014-02-12 10:30:00,9.14,9.15,9.14,9.15,139200.0,6.572,6.5792,6.572,6.5792,139200.0
2014-02-12 10:35:00,9.15,9.16,9.14,9.16,122000.0,6.5792,6.5864,6.572,6.5864,122000.0
2014-02-12 10:40:00,9.16,9.16,9.14,9.14,171600.0,6.5864,6.5864,6.572,6.572,171600.0
2014-02-12 10:45:00,9.14,9.16,9.13,9.16,433600.0,6.572,6.5864,6.5648,6.5864,433600.0
2014-02-12 10:50:00,9.16,9.17,9.16,9.17,94000.0,6.5864,6.5936,6.5864,6.5936,94000.0
2014-02-12 10:55:00,9.17,9.17,9.14,9.15,124000.0,6.5936,6.5936,6.572,6.5792,124000.0
2014-02-12 11:00:00,9.14,9.16,9.14,9.15,133600.0,6.572,6.5864,6.572,6.5792,133600.0
2014-02-12 11:05:00,9.15,9.18,9.15,9.17,221600.0,6.5792,6.6008,6.5792,6.5936,221600.0
2014-02-12 11:10:00,9.17,9.18,9.17,9.17,71200.0,6.5936,6.6008,6.5936,6.5936,71200.0
2014-02-12 11:15:00,9.17,9.17,9.16,9.16,74000.0,6.5936,6.5936,6.5864,6.5864,74000.0
2014-02-12 11:20:00,9.17,9.17,9.14,9.14,162400.0,6.5936,6.5936,6.572,6.572,162400.0
2014-02-12 11:25:00,9.14,9.14,9.12,9.12,220800.0,6.572,6.572,6.5577,6.5577,220800.0
2014-02-12 11:30:00,9.12,9.14,9.11,9.14,326800.0,6.5577,6.572,6.5505,6.572,326800.0
2014-02-12 11:35:00,9.14,9.15,9.13,9.13,116400.0,6.572,6.5792,6.5648,6.5648,116400.0
2014-02-12 11:40:00,9.13,9.13,9.13,9.13,96800.0,6.5648,6.5648,6.5648,6.5648,96800.0
2014-02-12 11:45:00,9.13,9.14,9.12,9.12,88000.0,6.5648,6.572,6.5577,6.5577,88000.0
2014-02-12 11:50:00,9.13,9.14,9.13,9.13,134000.0,6.5648,6.572,6.5648,6.5648,134000.0
2014-02-12 11:55:00,9.13,9.13,9.12,9.13,99200.0,6.5648,6.5648,6.5577,6.5648,99200.0
2014-02-12 12:00:00,9.13,9.14,9.12,9.13,103200.0,6.5648,6.572,6.5577,6.5648,103200.0
2014-02-12 12:05:00,9.13,9.13,9.12,9.13,115200.0,6.5648,6.5648,6.5577,6.5648,115200.0
2014-02-12 12:10:00,9.13,9.13,9.1,9.11,160000.0,6.5648,6.5648,6.5433,6.5505,160000.0
2014-02-12 12:15:00,9.11,9.12,9.11,9.12,88400.0,6.5505,6.5577,6.5505,6.5577,88400.0
2014-02-12 12:20:00,9.12,9.13,9.12,9.13,80400.0,6.5577,6.5648,6.5577,6.5648,80400.0
2014-02-12 12:25:00,9.13,9.13,9.11,9.13,112000.0,6.5648,6.5648,6.5505,6.5648,112000.0
2014-02-12 12:30:00,9.13,9.13,9.11,9.11,90400.0,6.5648,6.5648,6.5505,6.5505,90400.0
2014-02-12 12:35:00,9.11,9.13,9.11,9.13,104000.0,6.5505,6.5648,6.5505,6.5648,104000.0
2014-02-12 12:40:00,9.13,9.14,9.13,9.13,79200.0,6.5648,6.572,6.5648,6.5648,79200.0
2014-02-12 12:45:00,9.13,9.13,9.11,9.12,104800.0,6.5648,6.5648,6.5505,6.5577,104800.0
2014-02-12 12:50:00,9.12,9.15,9.12,9.15,103200.0,6.5577,6.5792,6.5577,6.5792,103200.0
2014-02-12 12:55:00,9.15,9.15,9.13,9.13,61200.0,6.5792,6.5792,6.5648,6.5648,61200.0
2014-02-12 13:00:00,9.13,9.13,9.12,9.13,96800.0,6.5648,6.5648,6.5577,6.5648,96800.0
2014-02-12 13:05:00,9.13,9.14,9.13,9.14,90400.0,6.5648,6.572,6.5648,6.572,90400.0
2014-02-12 13:10:00,9.14,9.14,9.13,9.13,110800.0,6.572,6.572,6.5648,6.5648,110800.0
2014-02-12 13:15:00,9.13,9.14,9.13,9.14,84800.0,6.5648,6.572,6.5648,6.572,84800.0
2014-02-12 13:20:00,9.14,9.15,9.13,9.14,88400.0,6.572,6.5792,6.5648,6.572,88400.0
2014-02-12 13:25:00,9.14,9.15,9.13,9.13,110000.0,6.572,6.5792,6.5648,6.5648,110000.0
2014-02-12 13:30:00,9.13,9.14,9.13,9.13,89600.0,6.5648,6.572,6.5648,6.5648,89600.0
2014-02-12 13:35:00,9.13,9.14,9.13,9.13,100400.0,6.5648,6.572,6.5648,6.5648,100400.0
2014-02-12 13:40:00,9.13,9.13,9.13,9.13,80400.0,6.5648,6.5648,6.5648,6.5648,80400.0
2014-02-12 13:45:00,9.13,9.14,9.13,9.14,72000.0,6.5648,6.572,6.5648,6.572,72000.0
2014-02-12 13:50:00,9.14,9.14,9.13,9.13,71600.0,6.572,6.572,6.5648,6.5648,71600.0
2014-02-12 13:55:00,9.13,9.13,9.12,9.13,216800.0,6.5648,6.5648,6.5577,6.5648,216800.0
2014-02-12 14:00:00,9.13,9.13,9.11,9.11,174800.0,6.5648,6.5648,6.5505,6.5505,174800.0
2014-02-12 14:05:00,9.11,9.11,9.08,9.09,247200.0,6.5505,6.5505,6.5289,6.5361,247200.0
2014-02-12 14:10:00,9.09,9.1,9.08,9.1,170000.0,6.5361,6.5433,6.5289,6.5433,170000.0
2014-02-12 14:15:00,9.1,9.11,9.09,9.09,124800.0,6.5433,6.5505,6.5361,6.5361,124800.0
2014-02-12 14:20:00,9.09,9.1,9.09,9.09,106400.0,6.5361,6.5433,6.5361,6.5361,106400.0
2014-02-12 14:25:00,9.09,9.1,9.09,9.1,62000.0,6.5361,6.5433,6.5361,6.5433,62000.0
2014-02-12 14:30:00,9.09,9.1,9.09,9.1,146400.0,6.5361,6.5433,6.5361,6.5433,146400.0
2014-02-12 14:35:00,9.1,9.1,9.08,9.08,57200.0,6.5433,6.5433,6.5289,6.5289,57200.0
2014-02-12 14:40:00,9.08,9.09,9.08,9.08,116400.0,6.5289,6.5361,6.5289,6.5289,116400.0
2014-02-12 14:45:00,9.08,9.09,9.06,9.06,121200.0,6.5289,6.5361,6.5145,6.5145,121200.0
2014-02-12 14:50:00,9.06,9.07,9.06,9.07,112000.0,6.5145,6.5217,6.5145,6.5217,112000.0
2014-02-12 14:55:00,9.07,9.07,9.06,9.07,116000.0,6.5217,6.5217,6.5145,6.5217,116000.0
2014-02-12 15:00:00,9.07,9.08,9.06,9.06,135200.0,6.5217,6.5289,6.5145,6.5145,135200.0
2014-02-12 15:05:00,9.06,9.09,9.06,9.08,179600.0,6.5145,6.5361,6.5145,6.5289,179600.0
2014-02-12 15:10:00,9.08,9.11,9.08,9.1,238800.0,6.5289,6.5505,6.5289,6.5433,238800.0
2014-02-12 15:15:00,9.1,9.13,9.1,9.13,240000.0,6.5433,6.5648,6.5433,6.5648,240000.0
2014-02-12 15:20:00,9.13,9.15,9.13,9.14,306400.0,6.5648,6.5792,6.5648,6.572,306400.0
2014-02-12 15:25:00,9.14,9.14,9.13,9.13,96800.0,6.572,6.572,6.5648,6.5648,96800.0
2014-02-12 15:30:00,9.13,9.13,9.12,9.12,141200.0,6.5648,6.5648,6.5577,6.5577,141200.0
2014-02-12 15:35:00,9.12,9.13,9.11,9.11,185600.0,6.5577,6.5648,6.5505,6.5505,185600.0
2014-02-12 15:40:00,9.11,9.14,9.11,9.13,220800.0,6.5505,6.572,6.5505,6.5648,220800.0
2014-02-12 15:45:00,9.13,9.14,9.12,9.13,363600.0,6.5648,6.572,6.5577,6.5648,363600.0
2014-02-12 15:50:00,9.12,9.13,9.11,9.12,355600.0,6.5577,6.5648,6.5505,6.5577,355600.0
2014-02-12 15:55:00,9.12,9.13,9.11,9.13,356400.0,6.5577,6.5648,6.5505,6.5648,356400.0
2014-02-13 09:30:00,9.06,9.07,8.98,8.99,185600.0,6.5145,6.5217,6.457,6.4642,185600.0
2014-02-13 09:35:00,8.99,9.02,8.94,8.95,201600.0,6.4642,6.4857,6.4282,6.4354,201600.0
2014-02-13 09:40:00,8.96,8.97,8.88,8.93,560800.0,6.4426,6.4498,6.3851,6.421,560800.0
2014-02-13 09:45:00,8.92,8.97,8.91,8.93,129200.0,6.4138,6.4498,6.4067,6.421,129200.0
2014-02-13 09:50:00,8.93,8.97,8.92,8.97,342400.0,6.421,6.4498,6.4138,6.4498,342400.0
2014-02-13 09:55:00,8.96,8.99,8.95,8.97,356000.0,6.4426,6.4642,6.4354,6.4498,356000.0
2014-02-13 10:00:00,8.97,8.98,8.94,8.95,87600.0,6.4498,6.457,6.4282,6.4354,87600.0
2014-02-13 10:05:00,8.95,8.95,8.92,8.94,97600.0,6.4354,6.4354,6.4138,6.4282,97600.0
2014-02-13 10:10:00,8.94,8.94,8.91,8.92,218400.0,6.4282,6.4282,6.4067,6.4138,218400.0
2014-02-13 10:15:00,8.92,8.95,8.92,8.95,313200.0,6.4138,6.4354,6.4138,6.4354,313200.0
2014-02-13 10:20:00,8.94,8.96,8.93,8.94,239200.0,6.4282,6.4426,6.421,6.4282,239200.0
2014-02-13 10:25:00,8.94,8.96,8.93,8.94,223200.0,6.4282,6.4426,6.421,6.4282,223200.0
2014-02-13 10:30:00,8.94,8.94,8.91,8.92,56800.0,6.4282,6.4282,6.4067,6.4138,56800.0
2014-02-13 10:35:00,8.92,8.92,8.9,8.9,73600.0,6.4138,6.4138,6.3995,6.3995,73600.0
2014-02-13 10:40:00,8.9,8.9,8.88,8.89,164000.0,6.3995,6.3995,6.3851,6.3923,164000.0
2014-02-13 10:45:00,8.9,8.9,8.87,8.89,126400.0,6.3995,6.3995,6.3779,6.3923,126400.0
2014-02-13 10:50:00,8.88,8.9,8.87,8.89,166000.0,6.3851,6.3995,6.3779,6.3923,166000.0
2014-02-13 10:55:00,8.89,8.9,8.87,8.9,161600.0,6.3923,6.3995,6.3779,6.3995,161600.0
2014-02-13 11:00:00,8.9,8.95,8.9,8.94,243600.0,6.3995,6.4354,6.3995,6.4282,243600.0
2014-02-13 11:05:00,8.94,8.95,8.94,8.94,80400.0,6.4282,6.4354,6.4282,6.4282,80400.0
2014-02-13 11:10:00,8.94,8.94,8.91,8.93,232800.0,6.4282,6.4282,6.4067,6.421,232800.0
2014-02-13 11:15:00,8.93,8.93,8.9,8.91,85200.0,6.421,6.421,6.3995,6.4067,85200.0
2014-02-13 11:20:00,8.91,8.92,8.9,8.9,68800.0,6.4067,6.4138,6.3995,6.3995,68800.0
2014-02-13 11:25:00,8.9,8.9,8.89,8.9,77200.0,6.3995,6.3995,6.3923,6.3995,77200.0
2014-02-13 11:30:00,8.9,8.91,8.89,8.89,71600.0,6.3995,6.4067,6.3923,6.3923,71600.0
2014-02-13 11:35:00,8.89,8.9,8.89,8.89,84000.0,6.3923,6.3995,6.3923,6.3923,84000.0
2014-02-13 11:40:00,8.89,8.9,8.86,8.86,314400.0,6.3923,6.3995,6.3707,6.3707,314400.0
2014-02-13 11:45:00,8.86,8.87,8.84,8.85,122800.0,6.3707,6.3779,6.3563,6.3635,122800.0
2014-02-13 11:50:00,8.84,8.87,8.84,8.87,157200.0,6.3563,6.3779,6.3563,6.3779,157200.0
2014-02-13 11:55:00,8.87,8.87,8.85,8.86,111600.0,6.3779,6.3779,6.3635,6.3707,111600.0
2014-02-13 12:00:00,8.86,8.87,8.85,8.87,101200.0,6.3707,6.3779,6.3635,6.3779,101200.0
2014-02-13 12:05:00,8.87,8.87,8.86,8.86,84800.0,6.3779,6.3779,6.3707,6.3707,84800.0
2014-02-13 12:10:00,8.86,8.87,8.85,8.87,111600.0,6.3707,6.3779,6.3635,6.3779,111600.0
2014-02-13 12:15:00,8.87,8.88,8.87,8.88,74800.0,6.3779,6.3851,6.3779,6.3851,74800.0
2014-02-13 12:20:00,8.88,8.88,8.87,8.88,340400.0,6.3851,6.3851,6.3779,6.3851,340400.0
2014-02-13 12:25:00,8.88,8.89,8.87,8.87,204400.0,6.3851,6.3923,6.3779,6.3779,204400.0
2014-02-13 12:30:00,8.87,8.88,8.87,8.88,58400.0,6.3779,6.3851,6.3779,6.3851,58400.0
2014-02-13 12:35:00,8.88,8.89,8.88,8.88,37200.0,6.3851,6.3923,6.3851,6.3851,37200.0
2014-02-13 12:40:00,8.88,8.89,8.88,8.88,59600.0,6.3851,6.3923,6.3851,6.3851,59600.0
2014-02-13 12:45:00,8.88,8.89,8.88,8.88,55600.0,6.3851,6.3923,6.3851,6.3851,55600.0
2014-02-13 12:50:00,8.88,8.89,8.88,8.88,82800.0,6.3851,6.3923,6.3851,6.3851,82800.0
2014-02-13 12:55:00,8.88,8.88,8.88,8.88,214400.0,6.3851,6.3851,6.3851,6.3851,214400.0
2014-02-13 13:00:00,8.88,8.89,8.88,8.89,72400.0,6.3851,6.3923,6.3851,6.3923,72400.0
2014-02-13 13:05:00,8.89,8.89,8.88,8.88,90000.0,6.3923,6.3923,6.3851,6.3851,90000.0
2014-02-13 13:10:00,8.88,8.88,8.87,8.88,111200.0,6.3851,6.3851,6.3779,6.3851,111200.0
2014-02-13 13:15:00,8.88,8.89,8.88,8.88,80000.0,6.3851,6.3923,6.3851,6.3851,80000.0
2014-02-13 13:20:00,8.88,8.88,8.88,8.88,79600.0,6.3851,6.3851,6.3851,6.3851,79600.0
2014-02-13 13:25:00,8.88,8.88,8.88,8.88,106400.0,6.3851,6.3851,6.3851,6.3851,106400.0
2014-02-13 13:30:00,8.88,8.88,8.87,8.88,868800.0,6.3851,6.3851,6.3779,6.3851,868800.0
2014-02-13 13:35:00,8.88,8.89,8.88,8.88,342000.0,6.3851,6.3923,6.3851,6.3851,342000.0
2014-02-13 13:40:00,8.88,8.89,8.88,8.88,87600.0,6.3851,6.3923,6.3851,6.3851,87600.0
2014-02-13 13:45:00,8.88,8.9,8.88,8.9,130400.0,6.3851,6.3995,6.3851,6.3995,130400.0
2014-02-13 13:50:00,8.9,8.91,8.9,8.91,311600.0,6.3995,6.4067,6.3995,6.4067,311600.0
2014-02-13 13:55:00,8.9,8.92,8.9,8.92,117600.0,6.3995,6.4138,6.3995,6.4138,117600.0
2014-02-13 14:00:00,8.92,8.92,8.9,8.91,78000.0,6.4138,6.4138,6.3995,6.4067,78000.0
2014-02-13 14:05:00,8.91,8.92,8.91,8.92,131200.0,6.4067,6.4138,6.4067,6.4138,131200.0
2014-02-13 14:10:00,8.92,8.93,8.92,8.92,86800.0,6.4138,6.421,6.4138,6.4138,86800.0
2014-02-13 14:15:00,8.92,8.92,8.9,8.9,103200.0,6.4138,6.4138,6.3995,6.3995,103200.0
2014-02-13 14:20:00,8.9,8.91,8.89,8.9,113200.0,6.3995,6.4067,6.3923,6.3995,113200.0
2014-02-13 14:25:00,8.9,8.9,8.89,8.9,93200.0,6.3995,6.3995,6.3923,6.3995,93200.0
2014-02-13 14:30:00,8.9,8.9,8.89,8.89,95200.0,6.3995,6.3995,6.3923,6.3923,95200.0
2014-02-13 14:35:00,8.89,8.9,8.88,8.9,94400.0,6.3923,6.3995,6.3851,6.3995,94400.0
2014-02-13 14:40:00,8.89,8.92,8.89,8.92,87600.0,6.3923,6.4138,6.3923,6.4138,87600.0
2014-02-13 14:45:00,8.92,8.92,8.91,8.91,192000.0,6.4138,6.4138,6.4067,6.4067,192000.0
2014-02-13 14:50:00,8.91,8.92,8.91,8.92,123200.0,6.4067,6.4138,6.4067,6.4138,123200.0
2014-02-13 14:55:00,8.92,8.95,8.92,8.95,548400.0,6.4138,6.4354,6.4138,6.4354,548400.0
2014-02-13 15:00:00,8.95,8.98,8.95,8.98,496000.0,6.4354,6.457,6.4354,6.457,496000.0
2014-02-13 15:05:00,8.98,8.98,8.95,8.95,374000.0,6.457,6.457,6.4354,6.4354,374000.0
2014-02-13 15:10:00,8.95,8.96,8.94,8.95,98800.0,6.4354,6.4426,6.4282,6.4354,98800.0
2014-02-13 15:15:00,8.95,8.96,8.95,8.96,79200.0,6.4354,6.4426,6.4354,6.4426,79200.0
2014-02-13 15:20:00,8.96,8.97,8.96,8.96,131200.0,6.4426,6.4498,6.4426,6.4426,131200.0
2014-02-13 15:25:00,8.96,8.96,8.95,8.95,140000.0,6.4426,6.4426,6.4354,6.4354,140000.0
2014-02-13 15:30:00,8.95,8.98,8.95,8.98,225200.0,6.4354,6.457,6.4354,6.457,225200.0
2014-02-13 15:35:00,8.98,8.99,8.97,8.98,229200.0,6.457,6.4642,6.4498,6.457,229200.0
2014-02-13 15:40:00,8.98,8.99,8.97,8.99,179200.0,6.457,6.4642,6.4498,6.4642,179200.0
2014-02-13 15:45:00,8.99,8.99,8.97,8.98,310400.0,6.4642,6.4642,6.4498,6.457,310400.0
2014-02-13 15:50:00,8.98,8.99,8.97,8.97,486400.0,6.457,6.4642,6.4498,6.4498,486400.0
2014-02-13 15:55:00,8.97,8.98,8.96,8.97,333200.0,6.4498,6.457,6.4426,6.4498,333200.0
2014-02-14 09:30:00,8.93,8.93,8.86,8.9,128000.0,6.421,6.421,6.3707,6.3995,128000.0
2014-02-14 09:35:00,8.9,8.92,8.85,8.86,118800.0,6.3995,6.4138,6.3635,6.3707,118800.0
2014-02-14 09:40:00,8.86,8.88,8.83,8.84,557200.0,6.3707,6.3851,6.3491,6.3563,557200.0
2014-02-14 09:45:00,8.84,8.84,8.79,8.8,343200.0,6.3563,6.3563,6.3204,6.3276,343200.0
2014-02-14 09:50:00,8.79,8.92,8.79,8.79,837200.0,6.3204,6.4138,6.3204,6.3204,837200.0
2014-02-14 09:55:00,8.79,8.8,8.76,8.78,392000.0,6.3204,6.3276,6.2988,6.3132,392000.0
2014-02-14 10:00:00,8.78,8.87,8.78,8.83,806400.0,6.3132,6.3779,6.3132,6.3491,806400.0
2014-02-14 10:05:00,8.83,8.83,8.8,8.81,252400.0,6.3491,6.3491,6.3276,6.3347,252400.0
2014-02-14 10:10:00,8.81,8.83,8.81,8.83,264000.0,6.3347,6.3491,6.3347,6.3491,264000.0
2014-02-14 10:15:00,8.84,8.88,8.84,8.88,229600.0,6.3563,6.3851,6.3563,6.3851,229600.0
2014-02-14 10:20:00,8.88,8.9,8.87,8.9,230000.0,6.3851,6.3995,6.3779,6.3995,230000.0
2014-02-14 10:25:00,8.9,8.93,8.89,8.91,161200.0,6.3995,6.421,6.3923,6.4067,161200.0
2014-02-14 10:30:00,8.91,8.92,8.9,8.91,100400.0,6.4067,6.4138,6.3995,6.4067,100400.0
2014-02-14 10:35:00,8.91,8.91,8.88,8.88,157600.0,6.4067,6.4067,6.3851,6.3851,157600.0
2014-02-14 10:40:00,8.88,8.88,8.86,8.87,207200.0,6.3851,6.3851,6.3707,6.3779,207200.0
2014-02-14 10:45:00,8.87,8.88,8.87,8.88,172000.0,6.3779,6.3851,6.3779,6.3851,172000.0
2014-02-14 10:50:00,8.88,8.88,8.87,8.87,128800.0,6.3851,6.3851,6.3779,6.3779,128800.0
2014-02-14 10:55:00,8.87,8.88,8.84,8.85,134000.0,6.3779,6.3851,6.3563,6.3635,134000.0
2014-02-14 11:00:00,8.85,8.86,8.82,8.82,161200.0,6.3635,6.3707,6.3419,6.3419,161200.0
2014-02-14 11:05:00,8.82,8.86,8.82,8.86,204400.0,6.3419,6.3707,6.3419,6.3707,204400.0
2014-02-14 11:10:00,8.86,8.88,8.86,8.87,56800.0,6.3707,6.3851,6.3707,6.3779,56800.0
2014-02-14 11:15:00,8.87,8.89,8.87,8.88,98800.0,6.3779,6.3923,6.3779,6.3851,98800.0
2014-02-14 11:20:00,8.88,8.88,8.87,8.88,128800.0,6.3851,6.3851,6.3779,6.3851,128800.0
2014-02-14 11:25:00,8.88,8.88,8.86,8.86,110000.0,6.3851,6.3851,6.3707,6.3707,110000.0
2014-02-14 11:30:00,8.86,8.88,8.86,8.86,159200.0,6.3707,6.3851,6.3707,6.3707,159200.0
2014-02-14 11:35:00,8.87,8.88,8.86,8.87,176800.0,6.3779,6.3851,6.3707,6.3779,176800.0
2014-02-14 11:40:00,8.87,8.88,8.87,8.88,143200.0,6.3779,6.3851,6.3779,6.3851,143200.0
2014-02-14 11:45:00,8.87,8.88,8.87,8.87,181600.0,6.3779,6.3851,6.3779,6.3779,181600.0
2014-02-14 11:50:00,8.87,8.88,8.86,8.86,80800.0,6.3779,6.3851,6.3707,6.3707,80800.0
2014-02-14 11:55:00,8.86,8.87,8.86,8.87,76800.0,6.3707,6.3779,6.3707,6.3779,76800.0
2014-02-14 12:00:00,8.87,8.87,8.86,8.87,107200.0,6.3779,6.3779,6.3707,6.3779,107200.0
2014-02-14 12:05:00,8.87,8.89,8.87,8.89,136400.0,6.3779,6.3923,6.3779,6.3923,136400.0
2014-02-14 12:10:00,8.88,8.89,8.87,8.87,88800.0,6.3851,6.3923,6.3779,6.3779,88800.0
2014-02-14 12:15:00,8.88,8.88,8.87,8.88,79600.0,6.3851,6.3851,6.3779,6.3851,79600.0
2014-02-14 12:20:00,8.88,8.89,8.87,8.89,81600.0,6.3851,6.3923,6.3779,6.3923,81600.0
2014-02-14 12:25:00,8.88,8.88,8.86,8.87,63200.0,6.3851,6.3851,6.3707,6.3779,63200.0
2014-02-14 12:30:00,8.87,8.88,8.87,8.87,46400.0,6.3779,6.3851,6.3779,6.3779,46400.0
2014-02-14 12:35:00,8.87,8.88,8.85,8.88,72800.0,6.3779,6.3851,6.3635,6.3851,72800.0
2014-02-14 12:40:00,8.88,8.89,8.88,8.88,59200.0,6.3851,6.3923,6.3851,6.3851,59200.0
2014-02-14 12:45:00,8.88,8.88,8.88,8.88,64800.0,6.3851,6.3851,6.3851,6.3851,64800.0
2014-02-14 12:50:00,8.88,8.88,8.87,8.88,118400.0,6.3851,6.3851,6.3779,6.3851,118400.0
2014-02-14 12:55:00,8.88,8.88,8.86,8.88,69200.0,6.3851,6.3851,6.3707,6.3851,69200.0
2014-02-14 13:00:00,8.88,8.89,8.87,8.89,75600.0,6.3851,6.3923,6.3779,6.3923,75600.0
2014-02-14 13:05:00,8.89,8.9,8.89,8.89,89600.0,6.3923,6.3995,6.3923,6.3923,89600.0
2014-02-14 13:10:00,8.89,8.89,8.87,8.87,272000.0,6.3923,6.3923,6.3779,6.3779,272000.0
2014-02-14 13:15:00,8.87,8.88,8.87,8.87,58800.0,6.3779,6.3851,6.3779,6.3779,58800.0
2014-02-14 13:20:00,8.88,8.88,8.86,8.88,92800.0,6.3851,6.3851,6.3707,6.3851,92800.0
2014-02-14 13:25:00,8.88,8.88,8.87,8.87,51600.0,6.3851,6.3851,6.3779,6.3779,51600.0
2014-02-14 13:30:00,8.88,8.88,8.87,8.88,52800.0,6.3851,6.3851,6.3779,6.3851,52800.0
2014-02-14 13:35:00,8.88,8.89,8.88,8.89,52400.0,6.3851,6.3923,6.3851,6.3923,52400.0
2014-02-14 13:40:00,8.89,8.9,8.88,8.88,96800.0,6.3923,6.3995,6.3851,6.3851,96800.0
2014-02-14 13:45:00,8.89,8.89,8.87,8.88,49200.0,6.3923,6.3923,6.3779,6.3851,49200.0
2014-02-14 13:50:00,8.88,8.88,8.87,8.87,59600.0,6.3851,6.3851,6.3779,6.3779,59600.0
2014-02-14 13:55:00,8.87,8.88,8.87,8.88,64800.0,6.3779,6.3851,6.3779,6.3851,64800.0
2014-02-14 14:00:00,8.88,8.89,8.87,8.88,82800.0,6.3851,6.3923,6.3779,6.3851,82800.0
2014-02-14 14:05:00,8.88,8.89,8.88,8.88,90400.0,6.3851,6.3923,6.3851,6.3851,90400.0
2014-02-14 14:10:00,8.88,8.9,8.88,8.9,78000.0,6.3851,6.3995,6.3851,6.3995,78000.0
2014-02-14 14:15:00,8.9,8.9,8.89,8.89,89600.0,6.3995,6.3995,6.3923,6.3923,89600.0
2014-02-14 14:20:00,8.89,8.9,8.89,8.89,44400.0,6.3923,6.3995,6.3923,6.3923,44400.0
2014-02-14 14:25:00,8.89,8.9,8.89,8.89,86000.0,6.3923,6.3995,6.3923,6.3923,86000.0
2014-02-14 14:30:00,8.89,8.89,8.88,8.88,88000.0,6.3923,6.3923,6.3851,6.3851,88000.0
2014-02-14 14:35:00,8.88,8.89,8.88,8.88,82400.0,6.3851,6.3923,6.3851,6.3851,82400.0
2014-02-14 14:40:00,8.88,8.89,8.88,8.88,68400.0,6.3851,6.3923,6.3851,6.3851,68400.0
2014-02-14 14:45:00,8.88,8.88,8.88,8.88,89600.0,6.3851,6.3851,6.3851,6.3851,89600.0
2014-02-14 14:50:00,8.88,8.88,8.87,8.87,154400.0,6.3851,6.3851,6.3779,6.3779,154400.0
2014-02-14 14:55:00,8.87,8.89,8.87,8.88,171200.0,6.3779,6.3923,6.3779,6.3851,171200.0
2014-02-14 15:00:00,8.88,8.9,8.88,8.9,90800.0,6.3851,6.3995,6.3851,6.3995,90800.0
2014-02-14 15:05:00,8.9,8.9,8.88,8.9,72800.0,6.3995,6.3995,6.3851,6.3995,72800.0
2014-02-14 15:10:00,8.9,8.9,8.9,8.9,115200.0,6.3995,6.3995,6.3995,6.3995,115200.0
2014-02-14 15:15:00,8.9,8.9,8.88,8.88,100000.0,6.3995,6.3995,6.3851,6.3851,100000.0
2014-02-14 15:20:00,8.89,8.9,8.88,8.9,98800.0,6.3923,6.3995,6.3851,6.3995,98800.0
2014-02-14 15:25:00,8.9,8.9,8.89,8.89,132800.0,6.3995,6.3995,6.3923,6.3923,132800.0
2014-02-14 15:30:00,8.9,8.9,8.89,8.9,142800.0,6.3995,6.3995,6.3923,6.3995,142800.0
2014-02-14 15:35:00,8.9,8.91,8.9,8.91,304000.0,6.3995,6.4067,6.3995,6.4067,304000.0
2014-02-14 15:40:00,8.91,8.91,8.9,8.9,180800.0,6.4067,6.4067,6.3995,6.3995,180800.0
2014-02-14 15:45:00,8.9,8.91,8.89,8.9,261200.0,6.3995,6.4067,6.3923,6.3995,261200.0
2014-02-14 15:50:00,8.9,8.9,8.89,8.9,274800.0,6.3995,6.3995,6.3923,6.3995,274800.0
2014-02-14 15:55:00,8.9,8.9,8.89,8.9,291200.0,6.3995,6.3995,6.3923,6.3995,291200.0
2014-02-18 09:30:00,8.96,9.0,8.95,8.95,236000.0,6.4426,6.4714,6.4354,6.4354,236000.0
2014-02-18 09:35:00,8.95,9.0,8.95,8.96,202000.0,6.4354,6.4714,6.4354,6.4426,202000.0
2014-02-18 09:40:00,8.96,8.96,8.91,8.92,172400.0,6.4426,6.4426,6.4067,6.4138,172400.0
2014-02-18 09:45:00,8.92,8.93,8.89,8.91,172000.0,6.4138,6.421,6.3923,6.4067,172000.0
2014-02-18 09:50:00,8.92,8.92,8.9,8.9,67600.0,6.4138,6.4138,6.3995,6.3995,67600.0
2014-02-18 09:55:00,8.9,8.91,8.87,8.88,122800.0,6.3995,6.4067,6.3779,6.3851,122800.0
2014-02-18 10:00:00,8.88,8.88,8.84,8.84,368000.0,6.3851,6.3851,6.3563,6.3563,368000.0
2014-02-18 10:05:00,8.84,8.88,8.83,8.87,87200.0,6.3563,6.3851,6.3491,6.3779,87200.0
2014-02-18 10:10:00,8.87,8.87,8.84,8.86,72800.0,6.3779,6.3779,6.3563,6.3707,72800.0
2014-02-18 10:15:00,8.86,8.88,8.85,8.88,53600.0,6.3707,6.3851,6.3635,6.3851,53600.0
2014-02-18 10:20:00,8.88,8.9,8.87,8.9,69600.0,6.3851,6.3995,6.3779,6.3995,69600.0
2014-02-18 10:25:00,8.9,8.91,8.89,8.91,72800.0,6.3995,6.4067,6.3923,6.4067,72800.0
2014-02-18 10:30:00,8.91,8.91,8.89,8.89,89200.0,6.4067,6.4067,6.3923,6.3923,89200.0
2014-02-18 10:35:00,8.89,8.9,8.89,8.89,71200.0,6.3923,6.3995,6.3923,6.3923,71200.0
2014-02-18 10:40:00,8.9,8.92,8.89,8.92,99600.0,6.3995,6.4138,6.3923,6.4138,99600.0
2014-02-18 10:45:00,8.92,8.94,8.92,8.92,94000.0,6.4138,6.4282,6.4138,6.4138,94000.0
2014-02-18 10:50:00,8.92,8.92,8.91,8.92,63600.0,6.4138,6.4138,6.4067,6.4138,63600.0
2014-02-18 10:55:00,8.92,8.94,8.92,8.94,78800.0,6.4138,6.4282,6.4138,6.4282,78800.0
2014-02-18 11:00:00,8.94,8.96,8.93,8.95,70000.0,6.4282,6.4426,6.421,6.4354,70000.0
2014-02-18 11:05:00,8.95,8.97,8.95,8.96,105600.0,6.4354,6.4498,6.4354,6.4426,105600.0
2014-02-18 11:10:00,8.96,8.99,8.96,8.98,118000.0,6.4426,6.4642,6.4426,6.457,118000.0
2014-02-18 11:15:00,8.97,9.01,8.97,8.99,175600.0,6.4498,6.4786,6.4498,6.4642,175600.0
2014-02-18 11:20:00,8.99,9.0,8.98,9.0,72400.0,6.4642,6.4714,6.457,6.4714,72400.0
2014-02-18 11:25:00,9.0,9.01,8.99,9.01,69200.0,6.4714,6.4786,6.4642,6.4786,69200.0
2014-02-18 11:30:00,9.01,9.02,9.01,9.01,76400.0,6.4786,6.4857,6.4786,6.4786,76400.0
2014-02-18 11:35:00,9.01,9.02,9.0,9.02,64400.0,6.4786,6.4857,6.4714,6.4857,64400.0
2014-02-18 11:40:00,9.02,9.05,9.02,9.04,127200.0,6.4857,6.5073,6.4857,6.5001,127200.0
2014-02-18 11:45:00,9.05,9.07,9.04,9.05,143200.0,6.5073,6.5217,6.5001,6.5073,143200.0
2014-02-18 11:50:00,9.06,9.08,9.06,9.07,112400.0,6.5145,6.5289,6.5145,6.5217,112400.0
2014-02-18 11:55:00,9.07,9.07,9.05,9.05,122400.0,6.5217,6.5217,6.5073,6.5073,122400.0
2014-02-18 12:00:00,9.05,9.1,9.05,9.09,129200.0,6.5073,6.5433,6.5073,6.5361,129200.0
2014-02-18 12:05:00,9.09,9.1,9.07,9.08,116400.0,6.5361,6.5433,6.5217,6.5289,116400.0
2014-02-18 12:10:00,9.07,9.1,9.06,9.1,159200.0,6.5217,6.5433,6.5145,6.5433,159200.0
2014-02-18 12:15:00,9.1,9.11,9.1,9.1,206800.0,6.5433,6.5505,6.5433,6.5433,206800.0
2014-02-18 12:20:00,9.1,9.12,9.1,9.1,141200.0,6.5433,6.5577,6.5433,6.5433,141200.0
2014-02-18 12:25:00,9.1,9.11,9.1,9.1,133600.0,6.5433,6.5505,6.5433,6.5433,133600.0
2014-02-18 12:30:00,9.1,9.11,9.09,9.09,88800.0,6.5433,6.5505,6.5361,6.5361,88800.0
2014-02-18 12:35:00,9.09,9.1,9.08,9.08,63600.0,6.5361,6.5433,6.5289,6.5289,63600.0
2014-02-18 12:40:00,9.08,9.08,9.07,9.08,70400.0,6.5289,6.5289,6.5217,6.5289,70400.0
2014-02-18 12:45:00,9.08,9.08,9.06,9.08,77200.0,6.5289,6.5289,6.5145,6.5289,77200.0
2014-02-18 12:50:00,9.07,9.08,9.06,9.06,62400.0,6.5217,6.5289,6.5145,6.5145,62400.0
2014-02-18 12:55:00,9.06,9.09,9.06,9.09,71200.0,6.5145,6.5361,6.5145,6.5361,71200.0
2014-02-18 13:00:00,9.09,9.1,9.09,9.1,59200.0,6.5361,6.5433,6.5361,6.5433,59200.0
2014-02-18 13:05:00,9.1,9.11,9.1,9.1,134400.0,6.5433,6.5505,6.5433,6.5433,134400.0
2014-02-18 13:10:00,9.1,9.1,9.07,9.08,230800.0,6.5433,6.5433,6.5217,6.5289,230800.0
2014-02-18 13:15:00,9.08,9.08,9.05,9.06,76800.0,6.5289,6.5289,6.5073,6.5145,76800.0
2014-02-18 13:20:00,9.06,9.06,9.06,9.06,49200.0,6.5145,6.5145,6.5145,6.5145,49200.0
2014-02-18 13:25:00,9.06,9.08,9.06,9.08,46400.0,6.5145,6.5289,6.5145,6.5289,46400.0
2014-02-18 13:30:00,9.08,9.08,9.06,9.06,47600.0,6.5289,6.5289,6.5145,6.5145,47600.0
2014-02-18 13:35:00,9.06,9.06,9.05,9.06,59200.0,6.5145,6.5145,6.5073,6.5145,59200.0
2014-02-18 13:40:00,9.06,9.07,9.06,9.07,34000.0,6.5145,6.5217,6.5145,6.5217,34000.0
2014-02-18 13:45:00,9.06,9.06,9.05,9.06,68000.0,6.5145,6.5145,6.5073,6.5145,68000.0
2014-02-18 13:50:00,9.06,9.07,9.06,9.06,64400.0,6.5145,6.5217,6.5145,6.5145,64400.0
2014-02-18 13:55:00,9.07,9.09,9.07,9.09,41600.0,6.5217,6.5361,6.5217,6.5361,41600.0
2014-02-18 14:00:00,9.08,9.09,9.08,9.08,53600.0,6.5289,6.5361,6.5289,6.5289,53600.0
2014-02-18 14:05:00,9.08,9.08,9.06,9.08,80000.0,6.5289,6.5289,6.5145,6.5289,80000.0
2014-02-18 14:10:00,9.08,9.1,9.08,9.1,114000.0,6.5289,6.5433,6.5289,6.5433,114000.0
2014-02-18 14:15:00,9.1,9.1,9.09,9.1,62800.0,6.5433,6.5433,6.5361,6.5433,62800.0
2014-02-18 14:20:00,9.1,9.11,9.1,9.1,117600.0,6.5433,6.5505,6.5433,6.5433,117600.0
2014-02-18 14:25:00,9.1,9.1,9.08,9.08,70000.0,6.5433,6.5433,6.5289,6.5289,70000.0
2014-02-18 14:30:00,9.09,9.09,9.08,9.08,97600.0,6.5361,6.5361,6.5289,6.5289,97600.0
2014-02-18 14:35:00,9.08,9.09,9.08,9.08,116400.0,6.5289,6.5361,6.5289,6.5289,116400.0
2014-02-18 14:40:00,9.08,9.09,9.07,9.08,186000.0,6.5289,6.5361,6.5217,6.5289,186000.0
2014-02-18 14:45:00,9.08,9.08,9.07,9.08,85200.0,6.5289,6.5289,6.5217,6.5289,85200.0
2014-02-18 14:50:00,9.08,9.09,9.08,9.08,92400.0,6.5289,6.5361,6.5289,6.5289,92400.0
2014-02-18 14:55:00,9.08,9.09,9.07,9.07,95200.0,6.5289,6.5361,6.5217,6.5217,95200.0
2014-02-18 15:00:00,9.07,9.08,9.07,9.08,150000.0,6.5217,6.5289,6.5217,6.5289,150000.0
2014-02-18 15:05:00,9.08,9.09,9.06,9.06,122000.0,6.5289,6.5361,6.5145,6.5145,122000.0
2014-02-18 15:10:00,9.06,9.06,9.05,9.05,92800.0,6.5145,6.5145,6.5073,6.5073,92800.0
2014-02-18 15:15:00,9.05,9.06,9.05,9.06,132000.0,6.5073,6.5145,6.5073,6.5145,132000.0
2014-02-18 15:20:00,9.06,9.06,9.05,9.06,162000.0,6.5145,6.5145,6.5073,6.5145,162000.0
2014-02-18 15:25:00,9.06,9.06,9.05,9.06,110800.0,6.5145,6.5145,6.5073,6.5145,110800.0
2014-02-18 15:30:00,9.06,9.06,9.05,9.06,257200.0,6.5145,6.5145,6.5073,6.5145,257200.0
2014-02-18 15:35:00,9.06,9.06,9.04,9.04,149600.0,6.5145,6.5145,6.5001,6.5001,149600.0
2014-02-18 15:40:00,9.04,9.05,9.04,9.04,189200.0,6.5001,6.5073,6.5001,6.5001,189200.0
2014-02-18 15:45:00,9.04,9.05,9.03,9.05,378000.0,6.5001,6.5073,6.4929,6.5073,378000.0
2014-02-18 15:50:00,9.05,9.05,9.03,9.04,365200.0,6.5073,6.5073,6.4929,6.5001,365200.0
2014-02-18 15:55:00,9.04,9.04,9.03,9.04,500000.0,6.5001,6.5001,6.4929,6.5001,500000.0
2014-02-19 09:30:00,9.03,9.03,8.95,8.97,145600.0,6.4929,6.4929,6.4354,6.4498,145600.0
2014-02-19 09:35:00,8.96,9.0,8.96,8.98,1228400.0,6.4426,6.4714,6.4426,6.457,1228400.0
2014-02-19 09:40:00,8.98,8.99,8.95,8.97,506000.0,6.457,6.4642,6.4354,6.4498,506000.0
2014-02-19 09:45:00,8.97,8.97,8.85,8.85,260000.0,6.4498,6.4498,6.3635,6.3635,260000.0
2014-02-19 09:50:00,8.85,8.88,8.84,8.85,318400.0,6.3635,6.3851,6.3563,6.3635,318400.0
2014-02-19 09:55:00,8.85,8.87,8.84,8.85,317600.0,6.3635,6.3779,6.3563,6.3635,317600.0
2014-02-19 10:00:00,8.85,8.85,8.81,8.84,164000.0,6.3635,6.3635,6.3347,6.3563,164000.0
2014-02-19 10:05:00,8.84,8.86,8.83,8.86,267600.0,6.3563,6.3707,6.3491,6.3707,267600.0
2014-02-19 10:10:00,8.86,8.9,8.85,8.88,164000.0,6.3707,6.3995,6.3635,6.3851,164000.0
2014-02-19 10:15:00,8.88,8.95,8.88,8.95,120000.0,6.3851,6.4354,6.3851,6.4354,120000.0
2014-02-19 10:20:00,8.95,8.95,8.93,8.94,294400.0,6.4354,6.4354,6.421,6.4282,294400.0
2014-02-19 10:25:00,8.94,8.96,8.93,8.94,284000.0,6.4282,6.4426,6.421,6.4282,284000.0
2014-02-19 10:30:00,8.93,8.95,8.91,8.92,225600.0,6.421,6.4354,6.4067,6.4138,225600.0
2014-02-19 10:35:00,8.92,8.94,8.92,8.93,150800.0,6.4138,6.4282,6.4138,6.421,150800.0
2014-02-19 10:40:00,8.93,8.94,8.93,8.93,103600.0,6.421,6.4282,6.421,6.421,103600.0
2014-02-19 10:45:00,8.93,8.94,8.92,8.94,100000.0,6.421,6.4282,6.4138,6.4282,100000.0
2014-02-19 10:50:00,8.94,8.94,8.93,8.93,143200.0,6.4282,6.4282,6.421,6.421,143200.0
2014-02-19 10:55:00,8.94,8.94,8.93,8.93,85600.0,6.4282,6.4282,6.421,6.421,85600.0
2014-02-19 11:00:00,8.94,8.94,8.92,8.93,58800.0,6.4282,6.4282,6.4138,6.421,58800.0
2014-02-19 11:05:00,8.93,8.93,8.92,8.92,77200.0,6.421,6.421,6.4138,6.4138,77200.0
2014-02-19 11:10:00,8.92,8.92,8.91,8.91,49200.0,6.4138,6.4138,6.4067,6.4067,49200.0
2014-02-19 11:15:00,8.91,8.92,8.9,8.9,62400.0,6.4067,6.4138,6.3995,6.3995,62400.0
2014-02-19 11:20:00,8.9,8.92,8.9,8.92,70400.0,6.3995,6.4138,6.3995,6.4138,70400.0
2014-02-19 11:25:00,8.92,8.92,8.9,8.91,102000.0,6.4138,6.4138,6.3995,6.4067,102000.0
2014-02-19 11:30:00,8.91,8.92,8.9,8.92,264000.0,6.4067,6.4138,6.3995,6.4138,264000.0
2014-02-19 11:35:00,8.92,8.92,8.9,8.92,57600.0,6.4138,6.4138,6.3995,6.4138,57600.0
2014-02-19 11:40:00,8.91,8.93,8.91,8.93,76400.0,6.4067,6.421,6.4067,6.421,76400.0
2014-02-19 11:45:00,8.93,8.94,8.92,8.93,122800.0,6.421,6.4282,6.4138,6.421,122800.0
2014-02-19 11:50:00,8.93,8.93,8.92,8.92,57600.0,6.421,6.421,6.4138,6.4138,57600.0
2014-02-19 11:55:00,8.92,8.93,8.9,8.9,98000.0,6.4138,6.421,6.3995,6.3995,98000.0
2014-02-19 12:00:00,8.9,8.91,8.89,8.91,61200.0,6.3995,6.4067,6.3923,6.4067,61200.0
2014-02-19 12:05:00,8.91,8.91,8.9,8.9,46000.0,6.4067,6.4067,6.3995,6.3995,46000.0
2014-02-19 12:10:00,8.9,8.92,8.9,8.92,40400.0,6.3995,6.4138,6.3995,6.4138,40400.0
2014-02-19 12:15:00,8.92,8.92,8.91,8.91,36800.0,6.4138,6.4138,6.4067,6.4067,36800.0
2014-02-19 12:20:00,8.92,8.92,8.9,8.91,52000.0,6.4138,6.4138,6.3995,6.4067,52000.0
2014-02-19 12:25:00,8.92,8.92,8.9,8.9,127600.0,6.4138,6.4138,6.3995,6.3995,127600.0
2014-02-19 12:30:00,8.9,8.91,8.9,8.9,435200.0,6.3995,6.4067,6.3995,6.3995,435200.0
2014-02-19 12:35:00,8.9,8.92,8.9,8.92,70400.0,6.3995,6.4138,6.3995,6.4138,70400.0
2014-02-19 12:40:00,8.92,8.94,8.91,8.94,69600.0,6.4138,6.4282,6.4067,6.4282,69600.0
2014-02-19 12:45:00,8.94,8.95,8.94,8.95,240400.0,6.4282,6.4354,6.4282,6.4354,240400.0
2014-02-19 12:50:00,8.95,8.96,8.95,8.95,86400.0,6.4354,6.4426,6.4354,6.4354,86400.0
2014-02-19 12:55:00,8.95,8.95,8.95,8.95,42400.0,6.4354,6.4354,6.4354,6.4354,42400.0
2014-02-19 13:00:00,8.95,8.95,8.94,8.94,26000.0,6.4354,6.4354,6.4282,6.4282,26000.0
2014-02-19 13:05:00,8.94,8.95,8.94,8.95,86000.0,6.4282,6.4354,6.4282,6.4354,86000.0
2014-02-19 13:10:00,8.95,8.95,8.94,8.95,62800.0,6.4354,6.4354,6.4282,6.4354,62800.0
2014-02-19 13:15:00,8.95,8.95,8.94,8.94,53200.0,6.4354,6.4354,6.4282,6.4282,53200.0
2014-02-19 13:20:00,8.95,8.95,8.94,8.95,113600.0,6.4354,6.4354,6.4282,6.4354,113600.0
2014-02-19 13:25:00,8.95,8.95,8.94,8.94,180400.0,6.4354,6.4354,6.4282,6.4282,180400.0
2014-02-19 13:30:00,8.95,8.95,8.94,8.95,11600.0,6.4354,6.4354,6.4282,6.4354,11600.0
2014-02-19 13:35:00,8.95,8.95,8.94,8.94,43600.0,6.4354,6.4354,6.4282,6.4282,43600.0
2014-02-19 13:40:00,8.94,8.95,8.94,8.94,38400.0,6.4282,6.4354,6.4282,6.4282,38400.0
2014-02-19 13:45:00,8.95,8.97,8.95,8.97,248000.0,6.4354,6.4498,6.4354,6.4498,248000.0
2014-02-19 13:50:00,8.97,8.97,8.96,8.96,115200.0,6.4498,6.4498,6.4426,6.4426,115200.0
2014-02-19 13:55:00,8.96,8.96,8.94,8.94,72400.0,6.4426,6.4426,6.4282,6.4282,72400.0
2014-02-19 14:00:00,8.94,8.96,8.94,8.95,122800.0,6.4282,6.4426,6.4282,6.4354,122800.0
2014-02-19 14:05:00,8.95,8.96,8.95,8.96,118400.0,6.4354,6.4426,6.4354,6.4426,118400.0
2014-02-19 14:10:00,8.96,8.96,8.95,8.95,67200.0,6.4426,6.4426,6.4354,6.4354,67200.0
2014-02-19 14:15:00,8.95,8.96,8.94,8.94,79200.0,6.4354,6.4426,6.4282,6.4282,79200.0
2014-02-19 14:20:00,8.94,8.95,8.94,8.94,120400.0,6.4282,6.4354,6.4282,6.4282,120400.0
2014-02-19 14:25:00,8.94,8.95,8.93,8.95,80400.0,6.4282,6.4354,6.421,6.4354,80400.0
2014-02-19 14:30:00,8.95,8.95,8.94,8.94,77600.0,6.4354,6.4354,6.4282,6.4282,77600.0
2014-02-19 14:35:00,8.94,8.94,8.93,8.94,221200.0,6.4282,6.4282,6.421,6.4282,221200.0
2014-02-19 14:40:00,8.94,8.95,8.92,8.93,152400.0,6.4282,6.4354,6.4138,6.421,152400.0
2014-02-19 14:45:00,8.92,8.94,8.92,8.94,113200.0,6.4138,6.4282,6.4138,6.4282,113200.0
2014-02-19 14:50:00,8.95,8.95,8.94,8.95,79600.0,6.4354,6.4354,6.4282,6.4354,79600.0
2014-02-19 14:55:00,8.95,8.95,8.93,8.93,219600.0,6.4354,6.4354,6.421,6.421,219600.0
2014-02-19 15:00:00,8.93,8.94,8.92,8.94,108800.0,6.421,6.4282,6.4138,6.4282,108800.0
2014-02-19 15:05:00,8.94,8.95,8.93,8.95,167200.0,6.4282,6.4354,6.421,6.4354,167200.0
2014-02-19 15:10:00,8.95,8.95,8.94,8.94,98800.0,6.4354,6.4354,6.4282,6.4282,98800.0
2014-02-19 15:15:00,8.94,8.95,8.93,8.93,152000.0,6.4282,6.4354,6.421,6.421,152000.0
2014-02-19 15:20:00,8.93,8.94,8.92,8.93,261200.0,6.421,6.4282,6.4138,6.421,261200.0
2014-02-19 15:25:00,8.93,8.94,8.92,8.92,378400.0,6.421,6.4282,6.4138,6.4138,378400.0
2014-02-19 15:30:00,8.92,8.94,8.92,8.93,143600.0,6.4138,6.4282,6.4138,6.421,143600.0
2014-02-19 15:35:00,8.93,8.93,8.92,8.93,234400.0,6.421,6.421,6.4138,6.421,234400.0
2014-02-19 15:40:00,8.93,8.93,8.92,8.92,183600.0,6.421,6.421,6.4138,6.4138,183600.0
2014-02-19 15:45:00,8.92,8.93,8.91,8.91,236800.0,6.4138,6.421,6.4067,6.4067,236800.0
2014-02-19 15:50:00,8.91,8.92,8.9,8.9,632400.0,6.4067,6.4138,6.3995,6.3995,632400.0
2014-02-19 15:55:00,8.9,8.9,8.9,8.9,683200.0,6.3995,6.3995,6.3995,6.3995,683200.0
2014-02-20 09:30:00,8.9,8.92,8.87,8.89,344800.0,6.3995,6.4138,6.3779,6.3923,344800.0
2014-02-20 09:35:00,8.88,8.95,8.84,8.86,123200.0,6.3851,6.4354,6.3563,6.3707,123200.0
2014-02-20 09:40:00,8.87,8.91,8.87,8.9,180000.0,6.3779,6.4067,6.3779,6.3995,180000.0
2014-02-20 09:45:00,8.9,8.93,8.88,8.92,245200.0,6.3995,6.421,6.3851,6.4138,245200.0
2014-02-20 09:50:00,8.9,8.94,8.9,8.92,189600.0,6.3995,6.4282,6.3995,6.4138,189600.0
2014-02-20 09:55:00,8.91,8.94,8.91,8.93,466400.0,6.4067,6.4282,6.4067,6.421,466400.0
2014-02-20 10:00:00,8.92,8.93,8.9,8.92,229200.0,6.4138,6.421,6.3995,6.4138,229200.0
2014-02-20 10:05:00,8.91,8.91,8.88,8.91,122400.0,6.4067,6.4067,6.3851,6.4067,122400.0
2014-02-20 10:10:00,8.9,8.92,8.89,8.9,94800.0,6.3995,6.4138,6.3923,6.3995,94800.0
2014-02-20 10:15:00,8.91,8.92,8.89,8.89,45600.0,6.4067,6.4138,6.3923,6.3923,45600.0
2014-02-20 10:20:00,8.89,8.89,8.88,8.88,92800.0,6.3923,6.3923,6.3851,6.3851,92800.0
2014-02-20 10:25:00,8.88,8.9,8.87,8.9,61200.0,6.3851,6.3995,6.3779,6.3995,61200.0
2014-02-20 10:30:00,8.89,8.92,8.88,8.9,44800.0,6.3923,6.4138,6.3851,6.3995,44800.0
2014-02-20 10:35:00,8.9,8.91,8.89,8.89,36400.0,6.3995,6.4067,6.3923,6.3923,36400.0
2014-02-20 10:40:00,8.9,8.9,8.87,8.87,95600.0,6.3995,6.3995,6.3779,6.3779,95600.0
2014-02-20 10:45:00,8.87,8.87,8.86,8.87,60000.0,6.3779,6.3779,6.3707,6.3779,60000.0
2014-02-20 10:50:00,8.86,8.88,8.86,8.88,111200.0,6.3707,6.3851,6.3707,6.3851,111200.0
2014-02-20 10:55:00,8.88,8.9,8.88,8.9,37600.0,6.3851,6.3995,6.3851,6.3995,37600.0
2014-02-20 11:00:00,8.9,8.91,8.89,8.9,51200.0,6.3995,6.4067,6.3923,6.3995,51200.0
2014-02-20 11:05:00,8.9,8.91,8.9,8.9,84000.0,6.3995,6.4067,6.3995,6.3995,84000.0
2014-02-20 11:10:00,8.9,8.92,8.9,8.9,91200.0,6.3995,6.4138,6.3995,6.3995,91200.0
2014-02-20 11:15:00,8.9,8.9,8.88,8.9,134800.0,6.3995,6.3995,6.3851,6.3995,134800.0
2014-02-20 11:20:00,8.9,8.9,8.89,8.9,72000.0,6.3995,6.3995,6.3923,6.3995,72000.0
2014-02-20 11:25:00,8.89,8.9,8.88,8.9,46800.0,6.3923,6.3995,6.3851,6.3995,46800.0
2014-02-20 11:30:00,8.9,8.91,8.9,8.9,73200.0,6.3995,6.4067,6.3995,6.3995,73200.0
2014-02-20 11:35:00,8.9,8.91,8.89,8.89,100000.0,6.3995,6.4067,6.3923,6.3923,100000.0
2014-02-20 11:40:00,8.89,8.91,8.89,8.9,52400.0,6.3923,6.4067,6.3923,6.3995,52400.0
2014-02-20 11:45:00,8.9,8.91,8.89,8.9,62000.0,6.3995,6.4067,6.3923,6.3995,62000.0
2014-02-20 11:50:00,8.9,8.9,8.89,8.9,48000.0,6.3995,6.3995,6.3923,6.3995,48000.0
2014-02-20 11:55:00,8.9,8.9,8.89,8.9,41200.0,6.3995,6.3995,6.3923,6.3995,41200.0
2014-02-20 12:00:00,8.9,8.91,8.9,8.9,68000.0,6.3995,6.4067,6.3995,6.3995,68000.0
2014-02-20 12:05:00,8.9,8.9,8.89,8.9,50800.0,6.3995,6.3995,6.3923,6.3995,50800.0
2014-02-20 12:10:00,8.9,8.91,8.89,8.9,119200.0,6.3995,6.4067,6.3923,6.3995,119200.0
2014-02-20 12:15:00,8.9,8.91,8.9,8.9,70800.0,6.3995,6.4067,6.3995,6.3995,70800.0
2014-02-20 12:20:00,8.9,8.91,8.9,8.9,61200.0,6.3995,6.4067,6.3995,6.3995,61200.0
2014-02-20 12:25:00,8.9,8.9,8.88,8.89,67200.0,6.3995,6.3995,6.3851,6.3923,67200.0
2014-02-20 12:30:00,8.9,8.9,8.89,8.89,58000.0,6.3995,6.3995,6.3923,6.3923,58000.0
2014-02-20 12:35:00,8.89,8.89,8.88,8.88,40800.0,6.3923,6.3923,6.3851,6.3851,40800.0
2014-02-20 12:40:00,8.88,8.9,8.88,8.88,27600.0,6.3851,6.3995,6.3851,6.3851,27600.0
2014-02-20 12:45:00,8.88,8.89,8.88,8.88,61600.0,6.3851,6.3923,6.3851,6.3851,61600.0
2014-02-20 12:50:00,8.88,8.89,8.88,8.89,27600.0,6.3851,6.3923,6.3851,6.3923,27600.0
2014-02-20 12:55:00,8.89,8.9,8.89,8.9,36000.0,6.3923,6.3995,6.3923,6.3995,36000.0
2014-02-20 13:00:00,8.9,8.9,8.89,8.9,57600.0,6.3995,6.3995,6.3923,6.3995,57600.0
2014-02-20 13:05:00,8.89,8.89,8.88,8.89,59200.0,6.3923,6.3923,6.3851,6.3923,59200.0
2014-02-20 13:10:00,8.89,8.9,8.88,8.89,32800.0,6.3923,6.3995,6.3851,6.3923,32800.0
2014-02-20 13:15:00,8.88,8.89,8.88,8.88,28000.0,6.3851,6.3923,6.3851,6.3851,28000.0
2014-02-20 13:20:00,8.88,8.89,8.88,8.89,54400.0,6.3851,6.3923,6.3851,6.3923,54400.0
2014-02-20 13:25:00,8.89,8.89,8.88,8.88,32800.0,6.3923,6.3923,6.3851,6.3851,32800.0
2014-02-20 13:30:00,8.88,8.89,8.88,8.89,40800.0,6.3851,6.3923,6.3851,6.3923,40800.0
2014-02-20 13:35:00,8.89,8.9,8.88,8.89,36000.0,6.3923,6.3995,6.3851,6.3923,36000.0
2014-02-20 13:40:00,8.89,8.9,8.88,8.88,48800.0,6.3923,6.3995,6.3851,6.3851,48800.0
2014-02-20 13:45:00,8.88,8.89,8.88,8.88,25200.0,6.3851,6.3923,6.3851,6.3851,25200.0
2014-02-20 13:50:00,8.88,8.9,8.88,8.88,36000.0,6.3851,6.3995,6.3851,6.3851,36000.0
2014-02-20 13:55:00,8.88,8.89,8.88,8.89,32800.0,6.3851,6.3923,6.3851,6.3923,32800.0
2014-02-20 14:00:00,8.88,8.9,8.88,8.89,67200.0,6.3851,6.3995,6.3851,6.3923,67200.0
2014-02-20 14:05:00,8.89,8.9,8.89,8.9,52000.0,6.3923,6.3995,6.3923,6.3995,52000.0
2014-02-20 14:10:00,8.89,8.91,8.89,8.91,88800.0,6.3923,6.4067,6.3923,6.4067,88800.0
2014-02-20 14:15:00,8.91,8.93,8.9,8.93,506800.0,6.4067,6.421,6.3995,6.421,506800.0
2014-02-20 14:20:00,8.93,8.94,8.92,8.92,196400.0,6.421,6.4282,6.4138,6.4138,196400.0
2014-02-20 14:25:00,8.92,8.92,8.91,8.91,162000.0,6.4138,6.4138,6.4067,6.4067,162000.0
2014-02-20 14:30:00,8.91,8.92,8.91,8.91,101600.0,6.4067,6.4138,6.4067,6.4067,101600.0
2014-02-20 14:35:00,8.91,8.92,8.91,8.92,35600.0,6.4067,6.4138,6.4067,6.4138,35600.0
2014-02-20 14:40:00,8.92,8.92,8.91,8.92,86000.0,6.4138,6.4138,6.4067,6.4138,86000.0
2014-02-20 14:45:00,8.92,8.92,8.91,8.92,158800.0,6.4138,6.4138,6.4067,6.4138,158800.0
2014-02-20 14:50:00,8.92,8.92,8.91,8.92,88800.0,6.4138,6.4138,6.4067,6.4138,88800.0
2014-02-20 14:55:00,8.92,8.92,8.91,8.92,94400.0,6.4138,6.4138,6.4067,6.4138,94400.0
2014-02-20 15:00:00,8.92,8.92,8.91,8.92,107200.0,6.4138,6.4138,6.4067,6.4138,107200.0
2014-02-20 15:05:00,8.92,8.93,8.92,8.92,66800.0,6.4138,6.421,6.4138,6.4138,66800.0
2014-02-20 15:10:00,8.92,8.92,8.92,8.92,77600.0,6.4138,6.4138,6.4138,6.4138,77600.0
2014-02-20 15:15:00,8.92,8.92,8.92,8.92,92400.0,6.4138,6.4138,6.4138,6.4138,92400.0
2014-02-20 15:20:00,8.91,8.92,8.91,8.91,105600.0,6.4067,6.4138,6.4067,6.4067,105600.0
2014-02-20 15:25:00,8.91,8.92,8.91,8.92,86000.0,6.4067,6.4138,6.4067,6.4138,86000.0
2014-02-20 15:30:00,8.92,8.92,8.91,8.91,99200.0,6.4138,6.4138,6.4067,6.4067,99200.0
2014-02-20 15:35:00,8.91,8.92,8.91,8.92,117200.0,6.4067,6.4138,6.4067,6.4138,117200.0
2014-02-20 15:40:00,8.92,8.92,8.91,8.92,174800.0,6.4138,6.4138,6.4067,6.4138,174800.0
2014-02-20 15:45:00,8.92,8.93,8.92,8.92,174800.0,6.4138,6.421,6.4138,6.4138,174800.0
2014-02-20 15:50:00,8.92,8.93,8.91,8.91,233200.0,6.4138,6.421,6.4067,6.4067,233200.0
2014-02-20 15:55:00,8.91,8.92,8.9,8.91,381600.0,6.4067,6.4138,6.3995,6.4067,381600.0
2014-02-21 09:30:00,8.89,8.93,8.86,8.88,435200.0,6.3923,6.421,6.3707,6.3851,435200.0
2014-02-21 09:35:00,8.87,8.92,8.87,8.88,109600.0,6.3779,6.4138,6.3779,6.3851,109600.0
2014-02-21 09:40:00,8.9,8.92,8.88,8.89,57600.0,6.3995,6.4138,6.3851,6.3923,57600.0
2014-02-21 09:45:00,8.88,8.9,8.85,8.88,141200.0,6.3851,6.3995,6.3635,6.3851,141200.0
2014-02-21 09:50:00,8.88,8.89,8.84,8.86,77200.0,6.3851,6.3923,6.3563,6.3707,77200.0
2014-02-21 09:55:00,8.86,8.87,8.85,8.86,105600.0,6.3707,6.3779,6.3635,6.3707,105600.0
2014-02-21 10:00:00,8.86,8.89,8.86,8.88,76800.0,6.3707,6.3923,6.3707,6.3851,76800.0
2014-02-21 10:05:00,8.88,8.88,8.87,8.88,80800.0,6.3851,6.3851,6.3779,6.3851,80800.0
2014-02-21 10:10:00,8.88,8.89,8.87,8.88,53200.0,6.3851,6.3923,6.3779,6.3851,53200.0
2014-02-21 10:15:00,8.88,8.88,8.87,8.88,47600.0,6.3851,6.3851,6.3779,6.3851,47600.0
2014-02-21 10:20:00,8.88,8.89,8.87,8.88,115600.0,6.3851,6.3923,6.3779,6.3851,115600.0
2014-02-21 10:25:00,8.88,8.89,8.88,8.88,94800.0,6.3851,6.3923,6.3851,6.3851,94800.0
2014-02-21 10:30:00,8.88,8.89,8.87,8.88,105200.0,6.3851,6.3923,6.3779,6.3851,105200.0
2014-02-21 10:35:00,8.88,8.89,8.88,8.88,116000.0,6.3851,6.3923,6.3851,6.3851,116000.0
2014-02-21 10:40:00,8.88,8.91,8.88,8.9,235600.0,6.3851,6.4067,6.3851,6.3995,235600.0
2014-02-21 10:45:00,8.9,8.9,8.89,8.89,138000.0,6.3995,6.3995,6.3923,6.3923,138000.0
2014-02-21 10:50:00,8.89,8.9,8.89,8.9,82000.0,6.3923,6.3995,6.3923,6.3995,82000.0
2014-02-21 10:55:00,8.89,8.9,8.88,8.89,106400.0,6.3923,6.3995,6.3851,6.3923,106400.0
2014-02-21 11:00:00,8.89,8.91,8.89,8.9,146000.0,6.3923,6.4067,6.3923,6.3995,146000.0
2014-02-21 11:05:00,8.9,8.9,8.88,8.88,66000.0,6.3995,6.3995,6.3851,6.3851,66000.0
2014-02-21 11:10:00,8.89,8.89,8.88,8.89,57600.0,6.3923,6.3923,6.3851,6.3923,57600.0
2014-02-21 11:15:00,8.89,8.9,8.88,8.88,38000.0,6.3923,6.3995,6.3851,6.3851,38000.0
2014-02-21 11:20:00,8.88,8.89,8.88,8.88,42000.0,6.3851,6.3923,6.3851,6.3851,42000.0
2014-02-21 11:25:00,8.88,8.88,8.85,8.85,140000.0,6.3851,6.3851,6.3635,6.3635,140000.0
2014-02-21 11:30:00,8.85,8.86,8.85,8.85,103200.0,6.3635,6.3707,6.3635,6.3635,103200.0
2014-02-21 11:35:00,8.85,8.86,8.84,8.86,173200.0,6.3635,6.3707,6.3563,6.3707,173200.0
2014-02-21 11:40:00,8.85,8.88,8.85,8.87,415600.0,6.3635,6.3851,6.3635,6.3779,415600.0
2014-02-21 11:45:00,8.87,8.88,8.87,8.87,38000.0,6.3779,6.3851,6.3779,6.3779,38000.0
2014-02-21 11:50:00,8.87,8.88,8.86,8.87,39600.0,6.3779,6.3851,6.3707,6.3779,39600.0
2014-02-21 11:55:00,8.87,8.88,8.86,8.86,51200.0,6.3779,6.3851,6.3707,6.3707,51200.0
2014-02-21 12:00:00,8.87,8.87,8.86,8.87,170400.0,6.3779,6.3779,6.3707,6.3779,170400.0
2014-02-21 12:05:00,8.87,8.87,8.85,8.86,289200.0,6.3779,6.3779,6.3635,6.3707,289200.0
2014-02-21 12:10:00,8.86,8.86,8.84,8.84,74400.0,6.3707,6.3707,6.3563,6.3563,74400.0
2014-02-21 12:15:00,8.84,8.85,8.83,8.84,113200.0,6.3563,6.3635,6.3491,6.3563,113200.0
2014-02-21 12:20:00,8.84,8.85,8.84,8.85,63200.0,6.3563,6.3635,6.3563,6.3635,63200.0
2014-02-21 12:25:00,8.85,8.85,8.84,8.85,124800.0,6.3635,6.3635,6.3563,6.3635,124800.0
2014-02-21 12:30:00,8.85,8.85,8.85,8.85,398400.0,6.3635,6.3635,6.3635,6.3635,398400.0
2014-02-21 12:35:00,8.85,8.85,8.85,8.85,65200.0,6.3635,6.3635,6.3635,6.3635,65200.0
2014-02-21 12:40:00,8.85,8.85,8.85,8.85,201600.0,6.3635,6.3635,6.3635,6.3635,201600.0
2014-02-21 12:45:00,8.85,8.85,8.85,8.85,150800.0,6.3635,6.3635,6.3635,6.3635,150800.0
2014-02-21 12:50:00,8.85,8.86,8.85,8.86,64000.0,6.3635,6.3707,6.3635,6.3707,64000.0
2014-02-21 12:55:00,8.86,8.87,8.86,8.86,54800.0,6.3707,6.3779,6.3707,6.3707,54800.0
2014-02-21 13:00:00,8.86,8.87,8.86,8.86,65200.0,6.3707,6.3779,6.3707,6.3707,65200.0
2014-02-21 13:05:00,8.86,8.88,8.86,8.88,161600.0,6.3707,6.3851,6.3707,6.3851,161600.0
2014-02-21 13:10:00,8.88,8.88,8.87,8.88,64400.0,6.3851,6.3851,6.3779,6.3851,64400.0
2014-02-21 13:15:00,8.87,8.88,8.86,8.86,264800.0,6.3779,6.3851,6.3707,6.3707,264800.0
2014-02-21 13:20:00,8.86,8.88,8.86,8.88,94000.0,6.3707,6.3851,6.3707,6.3851,94000.0
2014-02-21 13:25:00,8.88,8.88,8.87,8.88,36800.0,6.3851,6.3851,6.3779,6.3851,36800.0
2014-02-21 13:30:00,8.88,8.88,8.87,8.88,189200.0,6.3851,6.3851,6.3779,6.3851,189200.0
2014-02-21 13:35:00,8.88,8.88,8.87,8.88,81600.0,6.3851,6.3851,6.3779,6.3851,81600.0
2014-02-21 13:40:00,8.88,8.88,8.88,8.88,62400.0,6.3851,6.3851,6.3851,6.3851,62400.0
2014-02-21 13:45:00,8.88,8.88,8.88,8.88,36000.0,6.3851,6.3851,6.3851,6.3851,36000.0
2014-02-21 13:50:00,8.88,8.88,8.88,8.88,34000.0,6.3851,6.3851,6.3851,6.3851,34000.0
2014-02-21 13:55:00,8.88,8.89,8.88,8.88,37200.0,6.3851,6.3923,6.3851,6.3851,37200.0
2014-02-21 14:00:00,8.88,8.89,8.88,8.89,30800.0,6.3851,6.3923,6.3851,6.3923,30800.0
2014-02-21 14:05:00,8.88,8.89,8.88,8.89,50800.0,6.3851,6.3923,6.3851,6.3923,50800.0
2014-02-21 14:10:00,8.88,8.88,8.87,8.88,86800.0,6.3851,6.3851,6.3779,6.3851,86800.0
2014-02-21 14:15:00,8.88,8.88,8.88,8.88,29200.0,6.3851,6.3851,6.3851,6.3851,29200.0
2014-02-21 14:20:00,8.88,8.88,8.88,8.88,38000.0,6.3851,6.3851,6.3851,6.3851,38000.0
2014-02-21 14:25:00,8.88,8.89,8.88,8.88,56400.0,6.3851,6.3923,6.3851,6.3851,56400.0
2014-02-21 14:30:00,8.88,8.88,8.87,8.88,83600.0,6.3851,6.3851,6.3779,6.3851,83600.0
2014-02-21 14:35:00,8.88,8.89,8.88,8.88,51200.0,6.3851,6.3923,6.3851,6.3851,51200.0
2014-02-21 14:40:00,8.88,8.88,8.87,8.88,68000.0,6.3851,6.3851,6.3779,6.3851,68000.0
2014-02-21 14:45:00,8.88,8.88,8.87,8.88,90400.0,6.3851,6.3851,6.3779,6.3851,90400.0
2014-02-21 14:50:00,8.88,8.88,8.87,8.88,43600.0,6.3851,6.3851,6.3779,6.3851,43600.0
2014-02-21 14:55:00,8.88,8.88,8.88,8.88,82800.0,6.3851,6.3851,6.3851,6.3851,82800.0
2014-02-21 15:00:00,8.88,8.88,8.88,8.88,57200.0,6.3851,6.3851,6.3851,6.3851,57200.0
2014-02-21 15:05:00,8.88,8.88,8.88,8.88,119200.0,6.3851,6.3851,6.3851,6.3851,119200.0
2014-02-21 15:10:00,8.88,8.88,8.88,8.88,28400.0,6.3851,6.3851,6.3851,6.3851,28400.0
2014-02-21 15:15:00,8.88,8.89,8.88,8.89,71600.0,6.3851,6.3923,6.3851,6.3923,71600.0
2014-02-21 15:20:00,8.88,8.89,8.88,8.89,87200.0,6.3851,6.3923,6.3851,6.3923,87200.0
2014-02-21 15:25:00,8.88,8.89,8.88,8.88,103200.0,6.3851,6.3923,6.3851,6.3851,103200.0
2014-02-21 15:30:00,8.88,8.89,8.88,8.88,152400.0,6.3851,6.3923,6.3851,6.3851,152400.0
2014-02-21 15:35:00,8.88,8.88,8.87,8.88,93200.0,6.3851,6.3851,6.3779,6.3851,93200.0
2014-02-21 15:40:00,8.88,8.88,8.87,8.87,117200.0,6.3851,6.3851,6.3779,6.3779,117200.0
2014-02-21 15:45:00,8.87,8.88,8.87,8.88,251600.0,6.3779,6.3851,6.3779,6.3851,251600.0
2014-02-21 15:50:00,8.88,8.89,8.88,8.89,341600.0,6.3851,6.3923,6.3851,6.3923,341600.0
2014-02-21 15:55:00,8.89,8.9,8.88,8.89,910000.0,6.3923,6.3995,6.3851,6.3923,910000.0
2014-02-24 09:30:00,8.9,8.94,8.85,8.93,390400.0,6.3995,6.4282,6.3635,6.421,390400.0
2014-02-24 09:35:00,8.93,8.97,8.89,8.92,100800.0,6.421,6.4498,6.3923,6.4138,100800.0
2014-02-24 09:40:00,8.93,8.96,8.92,8.95,74800.0,6.421,6.4426,6.4138,6.4354,74800.0
2014-02-24 09:45:00,8.95,8.99,8.94,8.97,169200.0,6.4354,6.4642,6.4282,6.4498,169200.0
2014-02-24 09:50:00,8.97,9.0,8.96,8.98,88800.0,6.4498,6.4714,6.4426,6.457,88800.0
2014-02-24 09:55:00,8.98,8.99,8.96,8.97,41200.0,6.457,6.4642,6.4426,6.4498,41200.0
2014-02-24 10:00:00,8.97,8.98,8.94,8.94,198000.0,6.4498,6.457,6.4282,6.4282,198000.0
2014-02-24 10:05:00,8.94,8.97,8.94,8.96,38400.0,6.4282,6.4498,6.4282,6.4426,38400.0
2014-02-24 10:10:00,8.95,8.96,8.93,8.95,51200.0,6.4354,6.4426,6.421,6.4354,51200.0
2014-02-24 10:15:00,8.95,8.95,8.92,8.92,199600.0,6.4354,6.4354,6.4138,6.4138,199600.0
2014-02-24 10:20:00,8.92,8.95,8.92,8.95,45600.0,6.4138,6.4354,6.4138,6.4354,45600.0
2014-02-24 10:25:00,8.95,8.98,8.95,8.98,133200.0,6.4354,6.457,6.4354,6.457,133200.0
2014-02-24 10:30:00,8.98,8.98,8.96,8.97,906800.0,6.457,6.457,6.4426,6.4498,906800.0
2014-02-24 10:35:00,8.97,8.99,8.96,8.97,78000.0,6.4498,6.4642,6.4426,6.4498,78000.0
2014-02-24 10:40:00,8.98,8.98,8.96,8.98,72400.0,6.457,6.457,6.4426,6.457,72400.0
2014-02-24 10:45:00,8.98,8.99,8.95,8.96,419600.0,6.457,6.4642,6.4354,6.4426,419600.0
2014-02-24 10:50:00,8.96,8.97,8.95,8.96,128800.0,6.4426,6.4498,6.4354,6.4426,128800.0
2014-02-24 10:55:00,8.96,8.98,8.96,8.97,86800.0,6.4426,6.457,6.4426,6.4498,86800.0
2014-02-24 11:00:00,8.97,8.99,8.97,8.99,392000.0,6.4498,6.4642,6.4498,6.4642,392000.0
2014-02-24 11:05:00,8.99,9.01,8.99,9.0,128400.0,6.4642,6.4786,6.4642,6.4714,128400.0
2014-02-24 11:10:00,9.0,9.03,9.0,9.03,49600.0,6.4714,6.4929,6.4714,6.4929,49600.0
2014-02-24 11:15:00,9.03,9.04,9.02,9.04,57200.0,6.4929,6.5001,6.4857,6.5001,57200.0
2014-02-24 11:20:00,9.04,9.04,9.03,9.04,50000.0,6.5001,6.5001,6.4929,6.5001,50000.0
2014-02-24 11:25:00,9.04,9.05,9.04,9.04,32400.0,6.5001,6.5073,6.5001,6.5001,32400.0
2014-02-24 11:30:00,9.04,9.05,9.01,9.02,93600.0,6.5001,6.5073,6.4786,6.4857,93600.0
2014-02-24 11:35:00,9.02,9.04,9.02,9.03,78400.0,6.4857,6.5001,6.4857,6.4929,78400.0
2014-02-24 11:40:00,9.04,9.05,9.03,9.03,192000.0,6.5001,6.5073,6.4929,6.4929,192000.0
2014-02-24 11:45:00,9.03,9.04,9.02,9.03,28400.0,6.4929,6.5001,6.4857,6.4929,28400.0
2014-02-24 11:50:00,9.03,9.04,9.03,9.03,36400.0,6.4929,6.5001,6.4929,6.4929,36400.0
2014-02-24 11:55:00,9.03,9.05,9.03,9.05,34400.0,6.4929,6.5073,6.4929,6.5073,34400.0
2014-02-24 12:00:00,9.05,9.08,9.05,9.08,86800.0,6.5073,6.5289,6.5073,6.5289,86800.0
2014-02-24 12:05:00,9.08,9.08,9.07,9.08,60400.0,6.5289,6.5289,6.5217,6.5289,60400.0
2014-02-24 12:10:00,9.08,9.09,9.08,9.08,30000.0,6.5289,6.5361,6.5289,6.5289,30000.0
2014-02-24 12:15:00,9.08,9.09,9.08,9.09,36000.0,6.5289,6.5361,6.5289,6.5361,36000.0
2014-02-24 12:20:00,9.09,9.09,9.07,9.08,149600.0,6.5361,6.5361,6.5217,6.5289,149600.0
2014-02-24 12:25:00,9.07,9.08,9.07,9.08,61200.0,6.5217,6.5289,6.5217,6.5289,61200.0
2014-02-24 12:30:00,9.08,9.08,9.07,9.08,94800.0,6.5289,6.5289,6.5217,6.5289,94800.0
2014-02-24 12:35:00,9.08,9.09,9.08,9.08,579600.0,6.5289,6.5361,6.5289,6.5289,579600.0
2014-02-24 12:40:00,9.08,9.08,9.07,9.08,56800.0,6.5289,6.5289,6.5217,6.5289,56800.0
2014-02-24 12:45:00,9.08,9.09,9.08,9.08,22800.0,6.5289,6.5361,6.5289,6.5289,22800.0
2014-02-24 12:50:00,9.09,9.09,9.08,9.08,23200.0,6.5361,6.5361,6.5289,6.5289,23200.0
2014-02-24 12:55:00,9.08,9.08,9.07,9.08,43600.0,6.5289,6.5289,6.5217,6.5289,43600.0
2014-02-24 13:00:00,9.08,9.08,9.07,9.07,28400.0,6.5289,6.5289,6.5217,6.5217,28400.0
2014-02-24 13:05:00,9.07,9.08,9.05,9.05,88400.0,6.5217,6.5289,6.5073,6.5073,88400.0
2014-02-24 13:10:00,9.05,9.05,9.04,9.05,42800.0,6.5073,6.5073,6.5001,6.5073,42800.0
2014-02-24 13:15:00,9.05,9.05,9.04,9.04,13600.0,6.5073,6.5073,6.5001,6.5001,13600.0
2014-02-24 13:20:00,9.04,9.06,9.04,9.05,62400.0,6.5001,6.5145,6.5001,6.5073,62400.0
2014-02-24 13:25:00,9.05,9.06,9.05,9.05,42400.0,6.5073,6.5145,6.5073,6.5073,42400.0
2014-02-24 13:30:00,9.05,9.06,9.05,9.06,78000.0,6.5073,6.5145,6.5073,6.5145,78000.0
2014-02-24 13:35:00,9.06,9.06,9.05,9.05,17200.0,6.5145,6.5145,6.5073,6.5073,17200.0
2014-02-24 13:40:00,9.05,9.05,9.04,9.04,44800.0,6.5073,6.5073,6.5001,6.5001,44800.0
2014-02-24 13:45:00,9.04,9.05,9.04,9.05,78800.0,6.5001,6.5073,6.5001,6.5073,78800.0
2014-02-24 13:50:00,9.05,9.05,9.05,9.05,43600.0,6.5073,6.5073,6.5073,6.5073,43600.0
2014-02-24 13:55:00,9.05,9.06,9.05,9.05,34800.0,6.5073,6.5145,6.5073,6.5073,34800.0
2014-02-24 14:00:00,9.05,9.06,9.05,9.06,55200.0,6.5073,6.5145,6.5073,6.5145,55200.0
2014-02-24 14:05:00,9.06,9.06,9.05,9.05,53200.0,6.5145,6.5145,6.5073,6.5073,53200.0
2014-02-24 14:10:00,9.05,9.05,9.04,9.05,29200.0,6.5073,6.5073,6.5001,6.5073,29200.0
2014-02-24 14:15:00,9.04,9.06,9.04,9.05,28800.0,6.5001,6.5145,6.5001,6.5073,28800.0
2014-02-24 14:20:00,9.05,9.05,9.05,9.05,50000.0,6.5073,6.5073,6.5073,6.5073,50000.0
2014-02-24 14:25:00,9.06,9.06,9.05,9.06,54400.0,6.5145,6.5145,6.5073,6.5145,54400.0
2014-02-24 14:30:00,9.06,9.06,9.05,9.06,52000.0,6.5145,6.5145,6.5073,6.5145,52000.0
2014-02-24 14:35:00,9.06,9.07,9.06,9.07,78000.0,6.5145,6.5217,6.5145,6.5217,78000.0
2014-02-24 14:40:00,9.07,9.07,9.05,9.06,288400.0,6.5217,6.5217,6.5073,6.5145,288400.0
2014-02-24 14:45:00,9.06,9.06,9.05,9.05,59600.0,6.5145,6.5145,6.5073,6.5073,59600.0
2014-02-24 14:50:00,9.06,9.06,9.05,9.06,72400.0,6.5145,6.5145,6.5073,6.5145,72400.0
2014-02-24 14:55:00,9.06,9.06,9.05,9.05,59200.0,6.5145,6.5145,6.5073,6.5073,59200.0
2014-02-24 15:00:00,9.05,9.06,9.05,9.05,54800.0,6.5073,6.5145,6.5073,6.5073,54800.0
2014-02-24 15:05:00,9.05,9.06,9.04,9.04,273200.0,6.5073,6.5145,6.5001,6.5001,273200.0
2014-02-24 15:10:00,9.05,9.05,9.04,9.05,81600.0,6.5073,6.5073,6.5001,6.5073,81600.0
2014-02-24 15:15:00,9.05,9.05,9.04,9.05,165200.0,6.5073,6.5073,6.5001,6.5073,165200.0
2014-02-24 15:20:00,9.05,9.05,9.05,9.05,55200.0,6.5073,6.5073,6.5073,6.5073,55200.0
2014-02-24 15:25:00,9.05,9.05,9.03,9.03,111200.0,6.5073,6.5073,6.4929,6.4929,111200.0
2014-02-24 15:30:00,9.03,9.04,9.03,9.04,113600.0,6.4929,6.5001,6.4929,6.5001,113600.0
2014-02-24 15:35:00,9.04,9.04,9.04,9.04,79600.0,6.5001,6.5001,6.5001,6.5001,79600.0
2014-02-24 15:40:00,9.04,9.04,9.03,9.03,288000.0,6.5001,6.5001,6.4929,6.4929,288000.0
2014-02-24 15:45:00,9.03,9.03,9.02,9.03,251200.0,6.4929,6.4929,6.4857,6.4929,251200.0
2014-02-24 15:50:00,9.02,9.03,9.02,9.03,262800.0,6.4857,6.4929,6.4857,6.4929,262800.0
2014-02-24 15:55:00,9.03,9.03,9.01,9.01,926400.0,6.4929,6.4929,6.4786,6.4786,926400.0
2014-02-25 09:30:00,9.06,9.11,9.04,9.06,177600.0,6.5145,6.5505,6.5001,6.5145,177600.0
2014-02-25 09:35:00,9.06,9.09,9.04,9.09,66800.0,6.5145,6.5361,6.5001,6.5361,66800.0
2014-02-25 09:40:00,9.09,9.18,9.08,9.14,1538000.0,6.5361,6.6008,6.5289,6.572,1538000.0
2014-02-25 09:45:00,9.14,9.18,9.08,9.13,486000.0,6.572,6.6008,6.5289,6.5648,486000.0
2014-02-25 09:50:00,9.13,9.15,9.11,9.13,592800.0,6.5648,6.5792,6.5505,6.5648,592800.0
2014-02-25 09:55:00,9.13,9.26,9.12,9.23,1295600.0,6.5648,6.6583,6.5577,6.6367,1295600.0
2014-02-25 10:00:00,9.23,9.28,9.22,9.28,427200.0,6.6367,6.6727,6.6296,6.6727,427200.0
2014-02-25 10:05:00,9.28,9.43,9.27,9.43,592400.0,6.6727,6.7806,6.6655,6.7806,592400.0
2014-02-25 10:10:00,9.41,9.55,9.41,9.53,1108800.0,6.7662,6.8668,6.7662,6.8525,1108800.0
2014-02-25 10:15:00,9.53,9.56,9.47,9.5,1484000.0,6.8525,6.874,6.8093,6.8309,1484000.0
2014-02-25 10:20:00,9.5,9.58,9.47,9.56,750400.0,6.8309,6.8884,6.8093,6.874,750400.0
2014-02-25 10:25:00,9.55,9.58,9.52,9.53,549600.0,6.8668,6.8884,6.8453,6.8525,549600.0
2014-02-25 10:30:00,9.53,9.55,9.52,9.54,316400.0,6.8525,6.8668,6.8453,6.8596,316400.0
2014-02-25 10:35:00,9.55,9.56,9.53,9.54,374800.0,6.8668,6.874,6.8525,6.8596,374800.0
2014-02-25 10:40:00,9.54,9.54,9.49,9.5,342400.0,6.8596,6.8596,6.8237,6.8309,342400.0
2014-02-25 10:45:00,9.51,9.55,9.51,9.55,231200.0,6.8381,6.8668,6.8381,6.8668,231200.0
2014-02-25 10:50:00,9.55,9.55,9.53,9.54,264800.0,6.8668,6.8668,6.8525,6.8596,264800.0
2014-02-25 10:55:00,9.54,9.54,9.51,9.52,207200.0,6.8596,6.8596,6.8381,6.8453,207200.0
2014-02-25 11:00:00,9.51,9.53,9.49,9.51,283600.0,6.8381,6.8525,6.8237,6.8381,283600.0
2014-02-25 11:05:00,9.51,9.51,9.46,9.47,461600.0,6.8381,6.8381,6.8021,6.8093,461600.0
2014-02-25 11:10:00,9.47,9.53,9.44,9.53,485200.0,6.8093,6.8525,6.7877,6.8525,485200.0
2014-02-25 11:15:00,9.53,9.58,9.52,9.56,275600.0,6.8525,6.8884,6.8453,6.874,275600.0
2014-02-25 11:20:00,9.56,9.58,9.54,9.55,228000.0,6.874,6.8884,6.8596,6.8668,228000.0
2014-02-25 11:25:00,9.55,9.57,9.53,9.57,160800.0,6.8668,6.8812,6.8525,6.8812,160800.0
2014-02-25 11:30:00,9.57,9.58,9.55,9.57,268400.0,6.8812,6.8884,6.8668,6.8812,268400.0
2014-02-25 11:35:00,9.57,9.57,9.56,9.56,144000.0,6.8812,6.8812,6.874,6.874,144000.0
2014-02-25 11:40:00,9.56,9.58,9.54,9.57,331200.0,6.874,6.8884,6.8596,6.8812,331200.0
2014-02-25 11:45:00,9.56,9.63,9.56,9.63,329600.0,6.874,6.9244,6.874,6.9244,329600.0
2014-02-25 11:50:00,9.63,9.67,9.61,9.63,376800.0,6.9244,6.9531,6.91,6.9244,376800.0
2014-02-25 11:55:00,9.64,9.67,9.64,9.66,155600.0,6.9316,6.9531,6.9316,6.9459,155600.0
2014-02-25 12:00:00,9.66,9.67,9.66,9.66,192400.0,6.9459,6.9531,6.9459,6.9459,192400.0
2014-02-25 12:05:00,9.66,9.68,9.61,9.65,391600.0,6.9459,6.9603,6.91,6.9387,391600.0
2014-02-25 12:10:00,9.65,9.71,9.65,9.71,252000.0,6.9387,6.9819,6.9387,6.9819,252000.0
2014-02-25 12:15:00,9.71,9.74,9.69,9.71,298400.0,6.9819,7.0035,6.9675,6.9819,298400.0
2014-02-25 12:20:00,9.71,9.71,9.63,9.64,310800.0,6.9819,6.9819,6.9244,6.9316,310800.0
2014-02-25 12:25:00,9.64,9.66,9.63,9.66,148000.0,6.9316,6.9459,6.9244,6.9459,148000.0
2014-02-25 12:30:00,9.65,9.75,9.65,9.75,380400.0,6.9387,7.0106,6.9387,7.0106,380400.0
2014-02-25 12:35:00,9.75,9.75,9.72,9.74,196000.0,7.0106,7.0106,6.9891,7.0035,196000.0
2014-02-25 12:40:00,9.74,9.74,9.7,9.71,348800.0,7.0035,7.0035,6.9747,6.9819,348800.0
2014-02-25 12:45:00,9.72,9.72,9.7,9.71,201200.0,6.9891,6.9891,6.9747,6.9819,201200.0
2014-02-25 12:50:00,9.71,9.71,9.66,9.68,176800.0,6.9819,6.9819,6.9459,6.9603,176800.0
2014-02-25 12:55:00,9.68,9.7,9.66,9.67,203200.0,6.9603,6.9747,6.9459,6.9531,203200.0
2014-02-25 13:00:00,9.67,9.69,9.66,9.67,109200.0,6.9531,6.9675,6.9459,6.9531,109200.0
2014-02-25 13:05:00,9.67,9.72,9.67,9.72,111200.0,6.9531,6.9891,6.9531,6.9891,111200.0
2014-02-25 13:10:00,9.72,9.72,9.69,9.69,38800.0,6.9891,6.9891,6.9675,6.9675,38800.0
2014-02-25 13:15:00,9.69,9.7,9.67,9.69,222400.0,6.9675,6.9747,6.9531,6.9675,222400.0
2014-02-25 13:20:00,9.69,9.72,9.69,9.71,143200.0,6.9675,6.9891,6.9675,6.9819,143200.0
2014-02-25 13:25:00,9.71,9.71,9.67,9.67,181200.0,6.9819,6.9819,6.9531,6.9531,181200.0
2014-02-25 13:30:00,9.67,9.69,9.66,9.68,168000.0,6.9531,6.9675,6.9459,6.9603,168000.0
2014-02-25 13:35:00,9.68,9.68,9.63,9.65,234000.0,6.9603,6.9603,6.9244,6.9387,234000.0
2014-02-25 13:40:00,9.64,9.65,9.63,9.63,242400.0,6.9316,6.9387,6.9244,6.9244,242400.0
2014-02-25 13:45:00,9.63,9.65,9.63,9.63,134000.0,6.9244,6.9387,6.9244,6.9244,134000.0
2014-02-25 13:50:00,9.63,9.65,9.62,9.65,493200.0,6.9244,6.9387,6.9172,6.9387,493200.0
2014-02-25 13:55:00,9.65,9.66,9.64,9.66,181600.0,6.9387,6.9459,6.9316,6.9459,181600.0
2014-02-25 14:00:00,9.65,9.66,9.63,9.63,259200.0,6.9387,6.9459,6.9244,6.9244,259200.0
2014-02-25 14:05:00,9.63,9.64,9.62,9.62,162400.0,6.9244,6.9316,6.9172,6.9172,162400.0
2014-02-25 14:10:00,9.62,9.65,9.61,9.65,206400.0,6.9172,6.9387,6.91,6.9387,206400.0
2014-02-25 14:15:00,9.65,9.69,9.63,9.69,468800.0,6.9387,6.9675,6.9244,6.9675,468800.0
2014-02-25 14:20:00,9.68,9.69,9.65,9.68,237600.0,6.9603,6.9675,6.9387,6.9603,237600.0
2014-02-25 14:25:00,9.68,9.69,9.67,9.69,180000.0,6.9603,6.9675,6.9531,6.9675,180000.0
2014-02-25 14:30:00,9.69,9.69,9.68,9.68,95200.0,6.9675,6.9675,6.9603,6.9603,95200.0
2014-02-25 14:35:00,9.68,9.68,9.66,9.66,131200.0,6.9603,6.9603,6.9459,6.9459,131200.0
2014-02-25 14:40:00,9.66,9.67,9.66,9.67,199200.0,6.9459,6.9531,6.9459,6.9531,199200.0
2014-02-25 14:45:00,9.67,9.68,9.66,9.67,129600.0,6.9531,6.9603,6.9459,6.9531,129600.0
2014-02-25 14:50:00,9.67,9.67,9.62,9.62,192400.0,6.9531,6.9531,6.9172,6.9172,192400.0
2014-02-25 14:55:00,9.63,9.63,9.61,9.63,162000.0,6.9244,6.9244,6.91,6.9244,162000.0
2014-02-25 15:00:00,9.63,9.63,9.62,9.62,124800.0,6.9244,6.9244,6.9172,6.9172,124800.0
2014-02-25 15:05:00,9.62,9.62,9.59,9.59,123200.0,6.9172,6.9172,6.8956,6.8956,123200.0
2014-02-25 15:10:00,9.59,9.59,9.57,9.57,158800.0,6.8956,6.8956,6.8812,6.8812,158800.0
2014-02-25 15:15:00,9.57,9.6,9.57,9.6,147200.0,6.8812,6.9028,6.8812,6.9028,147200.0
2014-02-25 15:20:00,9.6,9.61,9.59,9.61,177200.0,6.9028,6.91,6.8956,6.91,177200.0
2014-02-25 15:25:00,9.61,9.61,9.59,9.6,116400.0,6.91,6.91,6.8956,6.9028,116400.0
2014-02-25 15:30:00,9.6,9.61,9.6,9.6,136800.0,6.9028,6.91,6.9028,6.9028,136800.0
2014-02-25 15:35:00,9.6,9.61,9.59,9.61,211600.0,6.9028,6.91,6.8956,6.91,211600.0
2014-02-25 15:40:00,9.61,9.61,9.59,9.6,194400.0,6.91,6.91,6.8956,6.9028,194400.0
2014-02-25 15:45:00,9.6,9.61,9.59,9.61,368400.0,6.9028,6.91,6.8956,6.91,368400.0
2014-02-25 15:50:00,9.61,9.61,9.6,9.61,384000.0,6.91,6.91,6.9028,6.91,384000.0
2014-02-25 15:55:00,9.61,9.62,9.6,9.62,768800.0,6.91,6.9172,6.9028,6.9172,768800.0
2014-02-26 09:30:00,9.58,9.65,9.56,9.59,324000.0,6.8884,6.9387,6.874,6.8956,324000.0
2014-02-26 09:35:00,9.6,9.61,9.55,9.56,113600.0,6.9028,6.91,6.8668,6.874,113600.0
2014-02-26 09:40:00,9.56,9.56,9.5,9.53,134800.0,6.874,6.874,6.8309,6.8525,134800.0
2014-02-26 09:45:00,9.52,9.56,9.52,9.53,96400.0,6.8453,6.874,6.8453,6.8525,96400.0
2014-02-26 09:50:00,9.53,9.53,9.48,9.5,162800.0,6.8525,6.8525,6.8165,6.8309,162800.0
2014-02-26 09:55:00,9.5,9.56,9.5,9.56,110800.0,6.8309,6.874,6.8309,6.874,110800.0
2014-02-26 10:00:00,9.56,9.62,9.56,9.62,296000.0,6.874,6.9172,6.874,6.9172,296000.0
2014-02-26 10:05:00,9.62,9.63,9.58,9.62,246000.0,6.9172,6.9244,6.8884,6.9172,246000.0
2014-02-26 10:10:00,9.62,9.62,9.59,9.62,110800.0,6.9172,6.9172,6.8956,6.9172,110800.0
2014-02-26 10:15:00,9.62,9.63,9.6,9.62,198000.0,6.9172,6.9244,6.9028,6.9172,198000.0
2014-02-26 10:20:00,9.62,9.63,9.53,9.54,381200.0,6.9172,6.9244,6.8525,6.8596,381200.0
2014-02-26 10:25:00,9.55,9.56,9.54,9.56,95600.0,6.8668,6.874,6.8596,6.874,95600.0
2014-02-26 10:30:00,9.56,9.58,9.55,9.56,110400.0,6.874,6.8884,6.8668,6.874,110400.0
2014-02-26 10:35:00,9.56,9.59,9.55,9.58,293200.0,6.874,6.8956,6.8668,6.8884,293200.0
2014-02-26 10:40:00,9.58,9.6,9.58,9.6,120000.0,6.8884,6.9028,6.8884,6.9028,120000.0
2014-02-26 10:45:00,9.59,9.61,9.59,9.6,120400.0,6.8956,6.91,6.8956,6.9028,120400.0
2014-02-26 10:50:00,9.6,9.63,9.59,9.62,138800.0,6.9028,6.9244,6.8956,6.9172,138800.0
2014-02-26 10:55:00,9.62,9.62,9.59,9.61,121600.0,6.9172,6.9172,6.8956,6.91,121600.0
2014-02-26 11:00:00,9.62,9.63,9.61,9.61,105200.0,6.9172,6.9244,6.91,6.91,105200.0
2014-02-26 11:05:00,9.62,9.63,9.6,9.6,92000.0,6.9172,6.9244,6.9028,6.9028,92000.0
2014-02-26 11:10:00,9.6,9.62,9.6,9.62,168000.0,6.9028,6.9172,6.9028,6.9172,168000.0
2014-02-26 11:15:00,9.62,9.63,9.61,9.62,169600.0,6.9172,6.9244,6.91,6.9172,169600.0
2014-02-26 11:20:00,9.62,9.62,9.58,9.59,153200.0,6.9172,6.9172,6.8884,6.8956,153200.0
2014-02-26 11:25:00,9.59,9.59,9.55,9.56,166400.0,6.8956,6.8956,6.8668,6.874,166400.0
2014-02-26 11:30:00,9.57,9.58,9.55,9.56,119200.0,6.8812,6.8884,6.8668,6.874,119200.0
2014-02-26 11:35:00,9.56,9.62,9.56,9.62,144800.0,6.874,6.9172,6.874,6.9172,144800.0
2014-02-26 11:40:00,9.62,9.62,9.61,9.61,145200.0,6.9172,6.9172,6.91,6.91,145200.0
2014-02-26 11:45:00,9.61,9.64,9.61,9.63,274000.0,6.91,6.9316,6.91,6.9244,274000.0
2014-02-26 11:50:00,9.63,9.64,9.61,9.61,163200.0,6.9244,6.9316,6.91,6.91,163200.0
2014-02-26 11:55:00,9.62,9.63,9.61,9.63,107600.0,6.9172,6.9244,6.91,6.9244,107600.0
2014-02-26 12:00:00,9.63,9.64,9.61,9.62,112000.0,6.9244,6.9316,6.91,6.9172,112000.0
2014-02-26 12:05:00,9.62,9.62,9.62,9.62,65200.0,6.9172,6.9172,6.9172,6.9172,65200.0
2014-02-26 12:10:00,9.62,9.63,9.62,9.62,85600.0,6.9172,6.9244,6.9172,6.9172,85600.0
2014-02-26 12:15:00,9.62,9.63,9.61,9.63,227200.0,6.9172,6.9244,6.91,6.9244,227200.0
2014-02-26 12:20:00,9.63,9.63,9.63,9.63,248800.0,6.9244,6.9244,6.9244,6.9244,248800.0
2014-02-26 12:25:00,9.63,9.63,9.63,9.63,124000.0,6.9244,6.9244,6.9244,6.9244,124000.0
2014-02-26 12:30:00,9.63,9.63,9.63,9.63,219600.0,6.9244,6.9244,6.9244,6.9244,219600.0
2014-02-26 12:35:00,9.63,9.63,9.63,9.63,81600.0,6.9244,6.9244,6.9244,6.9244,81600.0
2014-02-26 12:40:00,9.63,9.63,9.62,9.62,233600.0,6.9244,6.9244,6.9172,6.9172,233600.0
2014-02-26 12:45:00,9.62,9.62,9.61,9.62,86400.0,6.9172,6.9172,6.91,6.9172,86400.0
2014-02-26 12:50:00,9.62,9.62,9.6,9.6,132800.0,6.9172,6.9172,6.9028,6.9028,132800.0
2014-02-26 12:55:00,9.6,9.6,9.58,9.58,144400.0,6.9028,6.9028,6.8884,6.8884,144400.0
2014-02-26 13:00:00,9.58,9.58,9.54,9.55,76400.0,6.8884,6.8884,6.8596,6.8668,76400.0
2014-02-26 13:05:00,9.55,9.55,9.54,9.54,73600.0,6.8668,6.8668,6.8596,6.8596,73600.0
2014-02-26 13:10:00,9.54,9.56,9.54,9.56,57200.0,6.8596,6.874,6.8596,6.874,57200.0
2014-02-26 13:15:00,9.56,9.56,9.54,9.54,71200.0,6.874,6.874,6.8596,6.8596,71200.0
2014-02-26 13:20:00,9.54,9.54,9.54,9.54,78400.0,6.8596,6.8596,6.8596,6.8596,78400.0
2014-02-26 13:25:00,9.54,9.55,9.54,9.55,58400.0,6.8596,6.8668,6.8596,6.8668,58400.0
2014-02-26 13:30:00,9.55,9.55,9.53,9.54,110400.0,6.8668,6.8668,6.8525,6.8596,110400.0
2014-02-26 13:35:00,9.53,9.53,9.52,9.53,109600.0,6.8525,6.8525,6.8453,6.8525,109600.0
2014-02-26 13:40:00,9.53,9.54,9.52,9.52,78800.0,6.8525,6.8596,6.8453,6.8453,78800.0
2014-02-26 13:45:00,9.53,9.53,9.51,9.52,125200.0,6.8525,6.8525,6.8381,6.8453,125200.0
2014-02-26 13:50:00,9.52,9.52,9.51,9.52,55600.0,6.8453,6.8453,6.8381,6.8453,55600.0
2014-02-26 13:55:00,9.52,9.52,9.48,9.49,118800.0,6.8453,6.8453,6.8165,6.8237,118800.0
2014-02-26 14:00:00,9.49,9.49,9.48,9.48,72000.0,6.8237,6.8237,6.8165,6.8165,72000.0
2014-02-26 14:05:00,9.48,9.48,9.46,9.46,180800.0,6.8165,6.8165,6.8021,6.8021,180800.0
2014-02-26 14:10:00,9.46,9.46,9.44,9.44,88800.0,6.8021,6.8021,6.7877,6.7877,88800.0
2014-02-26 14:15:00,9.44,9.46,9.41,9.41,315200.0,6.7877,6.8021,6.7662,6.7662,315200.0
2014-02-26 14:20:00,9.41,9.43,9.41,9.41,200800.0,6.7662,6.7806,6.7662,6.7662,200800.0
2014-02-26 14:25:00,9.41,9.43,9.4,9.4,217200.0,6.7662,6.7806,6.759,6.759,217200.0
2014-02-26 14:30:00,9.41,9.42,9.4,9.4,99200.0,6.7662,6.7734,6.759,6.759,99200.0
2014-02-26 14:35:00,9.4,9.42,9.4,9.41,86400.0,6.759,6.7734,6.759,6.7662,86400.0
2014-02-26 14:40:00,9.41,9.46,9.41,9.45,164800.0,6.7662,6.8021,6.7662,6.7949,164800.0
2014-02-26 14:45:00,9.45,9.46,9.44,9.46,134000.0,6.7949,6.8021,6.7877,6.8021,134000.0
2014-02-26 14:50:00,9.46,9.47,9.46,9.46,116800.0,6.8021,6.8093,6.8021,6.8021,116800.0
2014-02-26 14:55:00,9.46,9.48,9.46,9.47,146000.0,6.8021,6.8165,6.8021,6.8093,146000.0
2014-02-26 15:00:00,9.48,9.49,9.47,9.49,214400.0,6.8165,6.8237,6.8093,6.8237,214400.0
2014-02-26 15:05:00,9.49,9.49,9.47,9.48,144000.0,6.8237,6.8237,6.8093,6.8165,144000.0
2014-02-26 15:10:00,9.48,9.49,9.46,9.48,230800.0,6.8165,6.8237,6.8021,6.8165,230800.0
2014-02-26 15:15:00,9.48,9.49,9.47,9.48,207600.0,6.8165,6.8237,6.8093,6.8165,207600.0
2014-02-26 15:20:00,9.48,9.49,9.47,9.49,214400.0,6.8165,6.8237,6.8093,6.8237,214400.0
2014-02-26 15:25:00,9.49,9.5,9.48,9.49,209200.0,6.8237,6.8309,6.8165,6.8237,209200.0
2014-02-26 15:30:00,9.49,9.51,9.49,9.51,108000.0,6.8237,6.8381,6.8237,6.8381,108000.0
2014-02-26 15:35:00,9.51,9.52,9.5,9.52,140800.0,6.8381,6.8453,6.8309,6.8453,140800.0
2014-02-26 15:40:00,9.51,9.53,9.51,9.52,180400.0,6.8381,6.8525,6.8381,6.8453,180400.0
2014-02-26 15:45:00,9.52,9.53,9.51,9.52,284000.0,6.8453,6.8525,6.8381,6.8453,284000.0
2014-02-26 15:50:00,9.52,9.53,9.51,9.52,285200.0,6.8453,6.8525,6.8381,6.8453,285200.0
2014-02-26 15:55:00,9.52,9.53,9.51,9.52,422400.0,6.8453,6.8525,6.8381,6.8453,422400.0
2014-02-27 09:30:00,9.41,9.47,9.33,9.33,396800.0,6.7662,6.8093,6.7086,6.7086,396800.0
2014-02-27 09:35:00,9.33,9.4,9.28,9.36,244800.0,6.7086,6.759,6.6727,6.7302,244800.0
2014-02-27 09:40:00,9.35,9.38,9.23,9.24,565600.0,6.723,6.7446,6.6367,6.6439,565600.0
2014-02-27 09:45:00,9.24,9.31,9.24,9.29,270000.0,6.6439,6.6943,6.6439,6.6799,270000.0
2014-02-27 09:50:00,9.3,9.3,9.25,9.29,218800.0,6.6871,6.6871,6.6511,6.6799,218800.0
2014-02-27 09:55:00,9.29,9.32,9.28,9.32,99200.0,6.6799,6.7015,6.6727,6.7015,99200.0
2014-02-27 10:00:00,9.33,9.35,9.31,9.31,162000.0,6.7086,6.723,6.6943,6.6943,162000.0
2014-02-27 10:05:00,9.3,9.32,9.29,9.31,147200.0,6.6871,6.7015,6.6799,6.6943,147200.0
2014-02-27 10:10:00,9.31,9.33,9.29,9.3,104400.0,6.6943,6.7086,6.6799,6.6871,104400.0
2014-02-27 10:15:00,9.3,9.31,9.28,9.31,300400.0,6.6871,6.6943,6.6727,6.6943,300400.0
2014-02-27 10:20:00,9.31,9.33,9.31,9.32,89600.0,6.6943,6.7086,6.6943,6.7015,89600.0
2014-02-27 10:25:00,9.32,9.32,9.31,9.31,66000.0,6.7015,6.7015,6.6943,6.6943,66000.0
2014-02-27 10:30:00,9.31,9.31,9.29,9.31,165200.0,6.6943,6.6943,6.6799,6.6943,165200.0
2014-02-27 10:35:00,9.32,9.33,9.3,9.3,163600.0,6.7015,6.7086,6.6871,6.6871,163600.0
2014-02-27 10:40:00,9.3,9.3,9.25,9.26,117600.0,6.6871,6.6871,6.6511,6.6583,117600.0
2014-02-27 10:45:00,9.26,9.27,9.24,9.24,107600.0,6.6583,6.6655,6.6439,6.6439,107600.0
2014-02-27 10:50:00,9.25,9.29,9.25,9.27,73600.0,6.6511,6.6799,6.6511,6.6655,73600.0
2014-02-27 10:55:00,9.27,9.28,9.27,9.28,44800.0,6.6655,6.6727,6.6655,6.6727,44800.0
2014-02-27 11:00:00,9.29,9.3,9.27,9.28,96800.0,6.6799,6.6871,6.6655,6.6727,96800.0
2014-02-27 11:05:00,9.29,9.3,9.28,9.29,97600.0,6.6799,6.6871,6.6727,6.6799,97600.0
2014-02-27 11:10:00,9.29,9.3,9.28,9.3,69200.0,6.6799,6.6871,6.6727,6.6871,69200.0
2014-02-27 11:15:00,9.3,9.31,9.28,9.29,115600.0,6.6871,6.6943,6.6727,6.6799,115600.0
2014-02-27 11:20:00,9.29,9.31,9.29,9.3,182800.0,6.6799,6.6943,6.6799,6.6871,182800.0
2014-02-27 11:25:00,9.3,9.31,9.3,9.31,172800.0,6.6871,6.6943,6.6871,6.6943,172800.0
2014-02-27 11:30:00,9.31,9.32,9.3,9.32,213600.0,6.6943,6.7015,6.6871,6.7015,213600.0
2014-02-27 11:35:00,9.32,9.33,9.31,9.33,95200.0,6.7015,6.7086,6.6943,6.7086,95200.0
2014-02-27 11:40:00,9.33,9.33,9.31,9.32,185600.0,6.7086,6.7086,6.6943,6.7015,185600.0
2014-02-27 11:45:00,9.32,9.33,9.32,9.32,192000.0,6.7015,6.7086,6.7015,6.7015,192000.0
2014-02-27 11:50:00,9.32,9.33,9.31,9.31,112800.0,6.7015,6.7086,6.6943,6.6943,112800.0
2014-02-27 11:55:00,9.31,9.32,9.31,9.31,125600.0,6.6943,6.7015,6.6943,6.6943,125600.0
2014-02-27 12:00:00,9.31,9.31,9.31,9.31,57200.0,6.6943,6.6943,6.6943,6.6943,57200.0
2014-02-27 12:05:00,9.31,9.31,9.31,9.31,74400.0,6.6943,6.6943,6.6943,6.6943,74400.0
2014-02-27 12:10:00,9.31,9.32,9.31,9.32,181600.0,6.6943,6.7015,6.6943,6.7015,181600.0
2014-02-27 12:15:00,9.32,9.35,9.32,9.34,68400.0,6.7015,6.723,6.7015,6.7158,68400.0
2014-02-27 12:20:00,9.34,9.35,9.34,9.34,51200.0,6.7158,6.723,6.7158,6.7158,51200.0
2014-02-27 12:25:00,9.34,9.34,9.32,9.34,36800.0,6.7158,6.7158,6.7015,6.7158,36800.0
2014-02-27 12:30:00,9.34,9.35,9.33,9.34,52800.0,6.7158,6.723,6.7086,6.7158,52800.0
2014-02-27 12:35:00,9.34,9.34,9.33,9.33,53200.0,6.7158,6.7158,6.7086,6.7086,53200.0
2014-02-27 12:40:00,9.33,9.34,9.33,9.33,56400.0,6.7086,6.7158,6.7086,6.7086,56400.0
2014-02-27 12:45:00,9.33,9.34,9.33,9.34,24000.0,6.7086,6.7158,6.7086,6.7158,24000.0
2014-02-27 12:50:00,9.34,9.34,9.33,9.33,32000.0,6.7158,6.7158,6.7086,6.7086,32000.0
2014-02-27 12:55:00,9.33,9.34,9.33,9.34,45200.0,6.7086,6.7158,6.7086,6.7158,45200.0
2014-02-27 13:00:00,9.34,9.36,9.34,9.36,85200.0,6.7158,6.7302,6.7158,6.7302,85200.0
2014-02-27 13:05:00,9.36,9.36,9.35,9.36,64400.0,6.7302,6.7302,6.723,6.7302,64400.0
2014-02-27 13:10:00,9.36,9.36,9.35,9.35,62000.0,6.7302,6.7302,6.723,6.723,62000.0
2014-02-27 13:15:00,9.35,9.36,9.35,9.35,90000.0,6.723,6.7302,6.723,6.723,90000.0
2014-02-27 13:20:00,9.34,9.36,9.34,9.35,77200.0,6.7158,6.7302,6.7158,6.723,77200.0
2014-02-27 13:25:00,9.35,9.37,9.35,9.37,68400.0,6.723,6.7374,6.723,6.7374,68400.0
2014-02-27 13:30:00,9.37,9.37,9.35,9.36,44400.0,6.7374,6.7374,6.723,6.7302,44400.0
2014-02-27 13:35:00,9.36,9.37,9.36,9.37,95600.0,6.7302,6.7374,6.7302,6.7374,95600.0
2014-02-27 13:40:00,9.37,9.38,9.36,9.37,80000.0,6.7374,6.7446,6.7302,6.7374,80000.0
2014-02-27 13:45:00,9.37,9.37,9.36,9.36,61600.0,6.7374,6.7374,6.7302,6.7302,61600.0
2014-02-27 13:50:00,9.37,9.37,9.35,9.35,30000.0,6.7374,6.7374,6.723,6.723,30000.0
2014-02-27 13:55:00,9.35,9.36,9.34,9.34,57200.0,6.723,6.7302,6.7158,6.7158,57200.0
2014-02-27 14:00:00,9.34,9.35,9.33,9.34,54000.0,6.7158,6.723,6.7086,6.7158,54000.0
2014-02-27 14:05:00,9.34,9.35,9.34,9.35,44800.0,6.7158,6.723,6.7158,6.723,44800.0
2014-02-27 14:10:00,9.35,9.35,9.34,9.34,64000.0,6.723,6.723,6.7158,6.7158,64000.0
2014-02-27 14:15:00,9.33,9.35,9.33,9.34,84800.0,6.7086,6.723,6.7086,6.7158,84800.0
2014-02-27 14:20:00,9.34,9.34,9.31,9.32,122000.0,6.7158,6.7158,6.6943,6.7015,122000.0
2014-02-27 14:25:00,9.32,9.32,9.31,9.31,73200.0,6.7015,6.7015,6.6943,6.6943,73200.0
2014-02-27 14:30:00,9.31,9.33,9.31,9.33,124000.0,6.6943,6.7086,6.6943,6.7086,124000.0
2014-02-27 14:35:00,9.33,9.33,9.31,9.31,125600.0,6.7086,6.7086,6.6943,6.6943,125600.0
2014-02-27 14:40:00,9.31,9.31,9.3,9.31,134000.0,6.6943,6.6943,6.6871,6.6943,134000.0
2014-02-27 14:45:00,9.31,9.32,9.3,9.3,66800.0,6.6943,6.7015,6.6871,6.6871,66800.0
2014-02-27 14:50:00,9.3,9.3,9.29,9.3,124000.0,6.6871,6.6871,6.6799,6.6871,124000.0
2014-02-27 14:55:00,9.3,9.32,9.3,9.3,112800.0,6.6871,6.7015,6.6871,6.6871,112800.0
2014-02-27 15:00:00,9.3,9.31,9.29,9.31,126800.0,6.6871,6.6943,6.6799,6.6943,126800.0
2014-02-27 15:05:00,9.31,9.33,9.31,9.33,139200.0,6.6943,6.7086,6.6943,6.7086,139200.0
2014-02-27 15:10:00,9.33,9.33,9.32,9.32,177200.0,6.7086,6.7086,6.7015,6.7015,177200.0
2014-02-27 15:15:00,9.32,9.33,9.32,9.32,92800.0,6.7015,6.7086,6.7015,6.7015,92800.0
2014-02-27 15:20:00,9.32,9.34,9.32,9.33,136000.0,6.7015,6.7158,6.7015,6.7086,136000.0
2014-02-27 15:25:00,9.33,9.34,9.33,9.34,92400.0,6.7086,6.7158,6.7086,6.7158,92400.0
2014-02-27 15:30:00,9.34,9.34,9.33,9.34,110800.0,6.7158,6.7158,6.7086,6.7158,110800.0
2014-02-27 15:35:00,9.34,9.34,9.32,9.32,110000.0,6.7158,6.7158,6.7015,6.7015,110000.0
2014-02-27 15:40:00,9.32,9.33,9.32,9.33,119600.0,6.7015,6.7086,6.7015,6.7086,119600.0
2014-02-27 15:45:00,9.33,9.33,9.31,9.32,210800.0,6.7086,6.7086,6.6943,6.7015,210800.0
2014-02-27 15:50:00,9.32,9.32,9.31,9.32,249600.0,6.7015,6.7015,6.6943,6.7015,249600.0
2014-02-27 15:55:00,9.32,9.32,9.31,9.31,658000.0,6.7015,6.7015,6.6943,6.6943,658000.0
2014-02-28 09:30:00,9.35,9.44,9.26,9.33,255200.0,6.723,6.7877,6.6583,6.7086,255200.0
2014-02-28 09:35:00,9.34,9.37,9.27,9.31,129200.0,6.7158,6.7374,6.6655,6.6943,129200.0
2014-02-28 09:40:00,9.32,9.35,9.28,9.3,102400.0,6.7015,6.723,6.6727,6.6871,102400.0
2014-02-28 09:45:00,9.31,9.33,9.27,9.28,80400.0,6.6943,6.7086,6.6655,6.6727,80400.0
2014-02-28 09:50:00,9.28,9.3,9.26,9.27,98000.0,6.6727,6.6871,6.6583,6.6655,98000.0
2014-02-28 09:55:00,9.27,9.3,9.27,9.3,75200.0,6.6655,6.6871,6.6655,6.6871,75200.0
2014-02-28 10:00:00,9.31,9.32,9.3,9.31,149200.0,6.6943,6.7015,6.6871,6.6943,149200.0
2014-02-28 10:05:00,9.31,9.31,9.3,9.31,55600.0,6.6943,6.6943,6.6871,6.6943,55600.0
2014-02-28 10:10:00,9.3,9.33,9.3,9.31,83600.0,6.6871,6.7086,6.6871,6.6943,83600.0
2014-02-28 10:15:00,9.31,9.31,9.3,9.3,44000.0,6.6943,6.6943,6.6871,6.6871,44000.0
2014-02-28 10:20:00,9.3,9.32,9.3,9.31,29600.0,6.6871,6.7015,6.6871,6.6943,29600.0
2014-02-28 10:25:00,9.31,9.32,9.31,9.32,28400.0,6.6943,6.7015,6.6943,6.7015,28400.0
2014-02-28 10:30:00,9.32,9.34,9.32,9.33,62000.0,6.7015,6.7158,6.7015,6.7086,62000.0
2014-02-28 10:35:00,9.33,9.33,9.3,9.3,58800.0,6.7086,6.7086,6.6871,6.6871,58800.0
2014-02-28 10:40:00,9.3,9.31,9.27,9.27,117600.0,6.6871,6.6943,6.6655,6.6655,117600.0
2014-02-28 10:45:00,9.27,9.27,9.25,9.27,109600.0,6.6655,6.6655,6.6511,6.6655,109600.0
2014-02-28 10:50:00,9.27,9.27,9.25,9.25,103200.0,6.6655,6.6655,6.6511,6.6511,103200.0
2014-02-28 10:55:00,9.25,9.26,9.25,9.26,93200.0,6.6511,6.6583,6.6511,6.6583,93200.0
2014-02-28 11:00:00,9.26,9.27,9.24,9.26,126800.0,6.6583,6.6655,6.6439,6.6583,126800.0
2014-02-28 11:05:00,9.26,9.27,9.24,9.27,170000.0,6.6583,6.6655,6.6439,6.6655,170000.0
2014-02-28 11:10:00,9.28,9.28,9.24,9.25,87600.0,6.6727,6.6727,6.6439,6.6511,87600.0
2014-02-28 11:15:00,9.25,9.25,9.24,9.25,40000.0,6.6511,6.6511,6.6439,6.6511,40000.0
2014-02-28 11:20:00,9.24,9.26,9.24,9.26,134800.0,6.6439,6.6583,6.6439,6.6583,134800.0
2014-02-28 11:25:00,9.26,9.28,9.26,9.27,56000.0,6.6583,6.6727,6.6583,6.6655,56000.0
2014-02-28 11:30:00,9.27,9.29,9.27,9.28,89200.0,6.6655,6.6799,6.6655,6.6727,89200.0
2014-02-28 11:35:00,9.29,9.3,9.27,9.27,104000.0,6.6799,6.6871,6.6655,6.6655,104000.0
2014-02-28 11:40:00,9.28,9.3,9.28,9.3,62800.0,6.6727,6.6871,6.6727,6.6871,62800.0
2014-02-28 11:45:00,9.3,9.3,9.29,9.29,63600.0,6.6871,6.6871,6.6799,6.6799,63600.0
2014-02-28 11:50:00,9.3,9.31,9.29,9.3,117600.0,6.6871,6.6943,6.6799,6.6871,117600.0
2014-02-28 11:55:00,9.3,9.3,9.27,9.27,70000.0,6.6871,6.6871,6.6655,6.6655,70000.0
2014-02-28 12:00:00,9.28,9.31,9.28,9.31,116800.0,6.6727,6.6943,6.6727,6.6943,116800.0
2014-02-28 12:05:00,9.31,9.32,9.31,9.32,120000.0,6.6943,6.7015,6.6943,6.7015,120000.0
2014-02-28 12:10:00,9.32,9.34,9.32,9.34,87600.0,6.7015,6.7158,6.7015,6.7158,87600.0
2014-02-28 12:15:00,9.34,9.35,9.33,9.33,175200.0,6.7158,6.723,6.7086,6.7086,175200.0
2014-02-28 12:20:00,9.32,9.34,9.32,9.33,58400.0,6.7015,6.7158,6.7015,6.7086,58400.0
2014-02-28 12:25:00,9.33,9.34,9.31,9.31,74400.0,6.7086,6.7158,6.6943,6.6943,74400.0
2014-02-28 12:30:00,9.31,9.32,9.3,9.32,42400.0,6.6943,6.7015,6.6871,6.7015,42400.0
2014-02-28 12:35:00,9.32,9.33,9.31,9.31,136000.0,6.7015,6.7086,6.6943,6.6943,136000.0
2014-02-28 12:40:00,9.31,9.33,9.31,9.33,48000.0,6.6943,6.7086,6.6943,6.7086,48000.0
2014-02-28 12:45:00,9.32,9.34,9.32,9.34,38800.0,6.7015,6.7158,6.7015,6.7158,38800.0
2014-02-28 12:50:00,9.34,9.34,9.31,9.32,46800.0,6.7158,6.7158,6.6943,6.7015,46800.0
2014-02-28 12:55:00,9.32,9.32,9.31,9.32,39600.0,6.7015,6.7015,6.6943,6.7015,39600.0
2014-02-28 13:00:00,9.32,9.33,9.31,9.31,41600.0,6.7015,6.7086,6.6943,6.6943,41600.0
2014-02-28 13:05:00,9.31,9.32,9.31,9.32,64000.0,6.6943,6.7015,6.6943,6.7015,64000.0
2014-02-28 13:10:00,9.32,9.33,9.31,9.31,40400.0,6.7015,6.7086,6.6943,6.6943,40400.0
2014-02-28 13:15:00,9.31,9.33,9.31,9.33,33200.0,6.6943,6.7086,6.6943,6.7086,33200.0
2014-02-28 13:20:00,9.32,9.33,9.31,9.31,48800.0,6.7015,6.7086,6.6943,6.6943,48800.0
2014-02-28 13:25:00,9.31,9.32,9.31,9.32,14400.0,6.6943,6.7015,6.6943,6.7015,14400.0
2014-02-28 13:30:00,9.33,9.33,9.31,9.32,40800.0,6.7086,6.7086,6.6943,6.7015,40800.0
2014-02-28 13:35:00,9.32,9.33,9.32,9.33,38800.0,6.7015,6.7086,6.7015,6.7086,38800.0
2014-02-28 13:40:00,9.33,9.33,9.3,9.3,116400.0,6.7086,6.7086,6.6871,6.6871,116400.0
2014-02-28 13:45:00,9.3,9.3,9.29,9.29,71600.0,6.6871,6.6871,6.6799,6.6799,71600.0
2014-02-28 13:50:00,9.3,9.3,9.29,9.3,42000.0,6.6871,6.6871,6.6799,6.6871,42000.0
2014-02-28 13:55:00,9.3,9.31,9.3,9.31,39600.0,6.6871,6.6943,6.6871,6.6943,39600.0
2014-02-28 14:00:00,9.31,9.31,9.31,9.31,42400.0,6.6943,6.6943,6.6943,6.6943,42400.0
2014-02-28 14:05:00,9.31,9.31,9.31,9.31,49200.0,6.6943,6.6943,6.6943,6.6943,49200.0
2014-02-28 14:10:00,9.31,9.31,9.31,9.31,64000.0,6.6943,6.6943,6.6943,6.6943,64000.0
2014-02-28 14:15:00,9.31,9.33,9.31,9.33,46000.0,6.6943,6.7086,6.6943,6.7086,46000.0
2014-02-28 14:20:00,9.33,9.33,9.31,9.32,88000.0,6.7086,6.7086,6.6943,6.7015,88000.0
2014-02-28 14:25:00,9.32,9.32,9.32,9.32,60000.0,6.7015,6.7015,6.7015,6.7015,60000.0
2014-02-28 14:30:00,9.32,9.32,9.31,9.32,20800.0,6.7015,6.7015,6.6943,6.7015,20800.0
2014-02-28 14:35:00,9.31,9.31,9.29,9.29,78800.0,6.6943,6.6943,6.6799,6.6799,78800.0
2014-02-28 14:40:00,9.29,9.29,9.27,9.27,65600.0,6.6799,6.6799,6.6655,6.6655,65600.0
2014-02-28 14:45:00,9.27,9.27,9.26,9.27,188800.0,6.6655,6.6655,6.6583,6.6655,188800.0
2014-02-28 14:50:00,9.27,9.28,9.26,9.28,84400.0,6.6655,6.6727,6.6583,6.6727,84400.0
2014-02-28 14:55:00,9.28,9.28,9.26,9.27,53600.0,6.6727,6.6727,6.6583,6.6655,53600.0
2014-02-28 15:00:00,9.27,9.28,9.26,9.28,138000.0,6.6655,6.6727,6.6583,6.6727,138000.0
2014-02-28 15:05:00,9.28,9.28,9.24,9.24,137200.0,6.6727,6.6727,6.6439,6.6439,137200.0
2014-02-28 15:10:00,9.23,9.26,9.23,9.26,196800.0,6.6367,6.6583,6.6367,6.6583,196800.0
2014-02-28 15:15:00,9.26,9.28,9.25,9.27,96000.0,6.6583,6.6727,6.6511,6.6655,96000.0
2014-02-28 15:20:00,9.28,9.3,9.27,9.3,135600.0,6.6727,6.6871,6.6655,6.6871,135600.0
2014-02-28 15:25:00,9.29,9.3,9.29,9.3,72800.0,6.6799,6.6871,6.6799,6.6871,72800.0
2014-02-28 15:30:00,9.3,9.31,9.3,9.31,83600.0,6.6871,6.6943,6.6871,6.6943,83600.0
2014-02-28 15:35:00,9.31,9.33,9.3,9.32,103200.0,6.6943,6.7086,6.6871,6.7015,103200.0
2014-02-28 15:40:00,9.32,9.35,9.32,9.34,329200.0,6.7015,6.723,6.7015,6.7158,329200.0
2014-02-28 15:45:00,9.34,9.34,9.31,9.32,251200.0,6.7158,6.7158,6.6943,6.7015,251200.0
2014-02-28 15:50:00,9.32,9.33,9.31,9.31,180000.0,6.7015,6.7086,6.6943,6.6943,180000.0
2014-02-28 15:55:00,9.31,9.34,9.31,9.33,398000.0,6.6943,6.7158,6.6943,6.7086,398000.0
2014-03-03 09:30:00,9.26,9.28,9.21,9.24,250400.0,6.6583,6.6727,6.6224,6.6439,250400.0
2014-03-03 09:35:00,9.26,9.32,9.24,9.3,107600.0,6.6583,6.7015,6.6439,6.6871,107600.0
2014-03-03 09:40:00,9.31,9.32,9.27,9.28,35200.0,6.6943,6.7015,6.6655,6.6727,35200.0
2014-03-03 09:45:00,9.29,9.31,9.27,9.29,108400.0,6.6799,6.6943,6.6655,6.6799,108400.0
2014-03-03 09:50:00,9.29,9.29,9.25,9.26,58000.0,6.6799,6.6799,6.6511,6.6583,58000.0
2014-03-03 09:55:00,9.26,9.27,9.23,9.24,69200.0,6.6583,6.6655,6.6367,6.6439,69200.0
2014-03-03 10:00:00,9.25,9.28,9.24,9.26,95200.0,6.6511,6.6727,6.6439,6.6583,95200.0
2014-03-03 10:05:00,9.26,9.3,9.26,9.28,104400.0,6.6583,6.6871,6.6583,6.6727,104400.0
2014-03-03 10:10:00,9.28,9.28,9.24,9.25,295600.0,6.6727,6.6727,6.6439,6.6511,295600.0
2014-03-03 10:15:00,9.25,9.28,9.25,9.27,96000.0,6.6511,6.6727,6.6511,6.6655,96000.0
2014-03-03 10:20:00,9.27,9.31,9.27,9.3,85600.0,6.6655,6.6943,6.6655,6.6871,85600.0
2014-03-03 10:25:00,9.3,9.35,9.29,9.35,94400.0,6.6871,6.723,6.6799,6.723,94400.0
2014-03-03 10:30:00,9.35,9.37,9.34,9.35,59200.0,6.723,6.7374,6.7158,6.723,59200.0
2014-03-03 10:35:00,9.35,9.36,9.34,9.36,58000.0,6.723,6.7302,6.7158,6.7302,58000.0
2014-03-03 10:40:00,9.37,9.38,9.36,9.37,48400.0,6.7374,6.7446,6.7302,6.7374,48400.0
2014-03-03 10:45:00,9.37,9.37,9.35,9.35,68800.0,6.7374,6.7374,6.723,6.723,68800.0
2014-03-03 10:50:00,9.35,9.37,9.35,9.35,50800.0,6.723,6.7374,6.723,6.723,50800.0
2014-03-03 10:55:00,9.36,9.36,9.35,9.36,71200.0,6.7302,6.7302,6.723,6.7302,71200.0
2014-03-03 11:00:00,9.35,9.36,9.33,9.34,62800.0,6.723,6.7302,6.7086,6.7158,62800.0
2014-03-03 11:05:00,9.34,9.34,9.3,9.31,80400.0,6.7158,6.7158,6.6871,6.6943,80400.0
2014-03-03 11:10:00,9.31,9.32,9.3,9.31,50400.0,6.6943,6.7015,6.6871,6.6943,50400.0
2014-03-03 11:15:00,9.31,9.32,9.3,9.31,41600.0,6.6943,6.7015,6.6871,6.6943,41600.0
2014-03-03 11:20:00,9.31,9.33,9.31,9.32,32800.0,6.6943,6.7086,6.6943,6.7015,32800.0
2014-03-03 11:25:00,9.33,9.35,9.33,9.34,42400.0,6.7086,6.723,6.7086,6.7158,42400.0
2014-03-03 11:30:00,9.34,9.34,9.32,9.33,44000.0,6.7158,6.7158,6.7015,6.7086,44000.0
2014-03-03 11:35:00,9.33,9.35,9.33,9.34,47600.0,6.7086,6.723,6.7086,6.7158,47600.0
2014-03-03 11:40:00,9.34,9.35,9.34,9.34,39200.0,6.7158,6.723,6.7158,6.7158,39200.0
2014-03-03 11:45:00,9.34,9.34,9.32,9.33,32800.0,6.7158,6.7158,6.7015,6.7086,32800.0
2014-03-03 11:50:00,9.33,9.34,9.33,9.34,26000.0,6.7086,6.7158,6.7086,6.7158,26000.0
2014-03-03 11:55:00,9.35,9.35,9.33,9.33,51200.0,6.723,6.723,6.7086,6.7086,51200.0
2014-03-03 12:00:00,9.32,9.33,9.31,9.31,35200.0,6.7015,6.7086,6.6943,6.6943,35200.0
2014-03-03 12:05:00,9.31,9.32,9.31,9.31,48800.0,6.6943,6.7015,6.6943,6.6943,48800.0
2014-03-03 12:10:00,9.31,9.35,9.3,9.34,69200.0,6.6943,6.723,6.6871,6.7158,69200.0
2014-03-03 12:15:00,9.34,9.35,9.33,9.34,34400.0,6.7158,6.723,6.7086,6.7158,34400.0
2014-03-03 12:20:00,9.35,9.35,9.34,9.35,46800.0,6.723,6.723,6.7158,6.723,46800.0
2014-03-03 12:25:00,9.35,9.35,9.34,9.35,33600.0,6.723,6.723,6.7158,6.723,33600.0
2014-03-03 12:30:00,9.35,9.35,9.34,9.35,44000.0,6.723,6.723,6.7158,6.723,44000.0
2014-03-03 12:35:00,9.35,9.37,9.35,9.35,79200.0,6.723,6.7374,6.723,6.723,79200.0
2014-03-03 12:40:00,9.35,9.35,9.33,9.34,56000.0,6.723,6.723,6.7086,6.7158,56000.0
2014-03-03 12:45:00,9.35,9.35,9.34,9.35,52400.0,6.723,6.723,6.7158,6.723,52400.0
2014-03-03 12:50:00,9.35,9.37,9.35,9.36,49200.0,6.723,6.7374,6.723,6.7302,49200.0
2014-03-03 12:55:00,9.36,9.38,9.36,9.38,40400.0,6.7302,6.7446,6.7302,6.7446,40400.0
2014-03-03 13:00:00,9.38,9.41,9.38,9.41,96400.0,6.7446,6.7662,6.7446,6.7662,96400.0
2014-03-03 13:05:00,9.41,9.42,9.4,9.41,64000.0,6.7662,6.7734,6.759,6.7662,64000.0
2014-03-03 13:10:00,9.41,9.42,9.38,9.39,113200.0,6.7662,6.7734,6.7446,6.7518,113200.0
2014-03-03 13:15:00,9.38,9.39,9.38,9.38,97200.0,6.7446,6.7518,6.7446,6.7446,97200.0
2014-03-03 13:20:00,9.38,9.38,9.37,9.38,58800.0,6.7446,6.7446,6.7374,6.7446,58800.0
2014-03-03 13:25:00,9.38,9.38,9.37,9.38,46000.0,6.7446,6.7446,6.7374,6.7446,46000.0
2014-03-03 13:30:00,9.37,9.37,9.36,9.37,49600.0,6.7374,6.7374,6.7302,6.7374,49600.0
2014-03-03 13:35:00,9.38,9.38,9.37,9.37,28800.0,6.7446,6.7446,6.7374,6.7374,28800.0
2014-03-03 13:40:00,9.37,9.38,9.36,9.38,31600.0,6.7374,6.7446,6.7302,6.7446,31600.0
2014-03-03 13:45:00,9.38,9.38,9.37,9.37,24400.0,6.7446,6.7446,6.7374,6.7374,24400.0
2014-03-03 13:50:00,9.38,9.38,9.37,9.37,41200.0,6.7446,6.7446,6.7374,6.7374,41200.0
2014-03-03 13:55:00,9.37,9.39,9.37,9.38,58000.0,6.7374,6.7518,6.7374,6.7446,58000.0
2014-03-03 14:00:00,9.38,9.38,9.38,9.38,43600.0,6.7446,6.7446,6.7446,6.7446,43600.0
2014-03-03 14:05:00,9.38,9.38,9.37,9.37,61200.0,6.7446,6.7446,6.7374,6.7374,61200.0
2014-03-03 14:10:00,9.37,9.38,9.37,9.38,47200.0,6.7374,6.7446,6.7374,6.7446,47200.0
2014-03-03 14:15:00,9.38,9.38,9.36,9.37,49600.0,6.7446,6.7446,6.7302,6.7374,49600.0
2014-03-03 14:20:00,9.37,9.38,9.37,9.37,46800.0,6.7374,6.7446,6.7374,6.7374,46800.0
2014-03-03 14:25:00,9.37,9.38,9.36,9.36,123600.0,6.7374,6.7446,6.7302,6.7302,123600.0
2014-03-03 14:30:00,9.36,9.37,9.35,9.35,69600.0,6.7302,6.7374,6.723,6.723,69600.0
2014-03-03 14:35:00,9.35,9.36,9.35,9.35,33600.0,6.723,6.7302,6.723,6.723,33600.0
2014-03-03 14:40:00,9.34,9.35,9.34,9.34,29200.0,6.7158,6.723,6.7158,6.7158,29200.0
2014-03-03 14:45:00,9.34,9.36,9.34,9.36,104800.0,6.7158,6.7302,6.7158,6.7302,104800.0
2014-03-03 14:50:00,9.36,9.37,9.35,9.35,92000.0,6.7302,6.7374,6.723,6.723,92000.0
2014-03-03 14:55:00,9.35,9.35,9.34,9.34,66800.0,6.723,6.723,6.7158,6.7158,66800.0
2014-03-03 15:00:00,9.34,9.35,9.34,9.34,55200.0,6.7158,6.723,6.7158,6.7158,55200.0
2014-03-03 15:05:00,9.34,9.35,9.33,9.34,104800.0,6.7158,6.723,6.7086,6.7158,104800.0
2014-03-03 15:10:00,9.34,9.34,9.3,9.31,89600.0,6.7158,6.7158,6.6871,6.6943,89600.0
2014-03-03 15:15:00,9.31,9.31,9.29,9.3,133600.0,6.6943,6.6943,6.6799,6.6871,133600.0
2014-03-03 15:20:00,9.3,9.3,9.28,9.3,156400.0,6.6871,6.6871,6.6727,6.6871,156400.0
2014-03-03 15:25:00,9.3,9.3,9.28,9.29,116800.0,6.6871,6.6871,6.6727,6.6799,116800.0
2014-03-03 15:30:00,9.29,9.3,9.29,9.3,97200.0,6.6799,6.6871,6.6799,6.6871,97200.0
2014-03-03 15:35:00,9.3,9.31,9.3,9.3,114000.0,6.6871,6.6943,6.6871,6.6871,114000.0
2014-03-03 15:40:00,9.3,9.31,9.29,9.3,156800.0,6.6871,6.6943,6.6799,6.6871,156800.0
2014-03-03 15:45:00,9.3,9.3,9.29,9.29,215200.0,6.6871,6.6871,6.6799,6.6799,215200.0
2014-03-03 15:50:00,9.29,9.3,9.29,9.3,206400.0,6.6799,6.6871,6.6799,6.6871,206400.0
2014-03-03 15:55:00,9.3,9.3,9.29,9.3,252400.0,6.6871,6.6871,6.6799,6.6871,252400.0
2014-03-04 09:30:00,9.38,9.46,9.38,9.44,220400.0,6.7446,6.8021,6.7446,6.7877,220400.0
2014-03-04 09:35:00,9.44,9.46,9.38,9.38,210400.0,6.7877,6.8021,6.7446,6.7446,210400.0
2014-03-04 09:40:00,9.39,9.43,9.37,9.39,221200.0,6.7518,6.7806,6.7374,6.7518,221200.0
2014-03-04 09:45:00,9.39,9.41,9.38,9.4,127200.0,6.7518,6.7662,6.7446,6.759,127200.0
2014-03-04 09:50:00,9.4,9.41,9.39,9.39,52800.0,6.759,6.7662,6.7518,6.7518,52800.0
2014-03-04 09:55:00,9.39,9.4,9.38,9.38,65200.0,6.7518,6.759,6.7446,6.7446,65200.0
2014-03-04 10:00:00,9.39,9.39,9.34,9.34,71600.0,6.7518,6.7518,6.7158,6.7158,71600.0
2014-03-04 10:05:00,9.34,9.35,9.33,9.33,32800.0,6.7158,6.723,6.7086,6.7086,32800.0
2014-03-04 10:10:00,9.33,9.34,9.32,9.33,68000.0,6.7086,6.7158,6.7015,6.7086,68000.0
2014-03-04 10:15:00,9.33,9.34,9.31,9.32,50000.0,6.7086,6.7158,6.6943,6.7015,50000.0
2014-03-04 10:20:00,9.32,9.33,9.31,9.31,80000.0,6.7015,6.7086,6.6943,6.6943,80000.0
2014-03-04 10:25:00,9.31,9.32,9.31,9.31,32400.0,6.6943,6.7015,6.6943,6.6943,32400.0
2014-03-04 10:30:00,9.31,9.33,9.31,9.33,112800.0,6.6943,6.7086,6.6943,6.7086,112800.0
2014-03-04 10:35:00,9.33,9.34,9.32,9.34,66000.0,6.7086,6.7158,6.7015,6.7158,66000.0
2014-03-04 10:40:00,9.34,9.37,9.34,9.36,56400.0,6.7158,6.7374,6.7158,6.7302,56400.0
2014-03-04 10:45:00,9.36,9.37,9.35,9.35,34000.0,6.7302,6.7374,6.723,6.723,34000.0
2014-03-04 10:50:00,9.35,9.36,9.34,9.35,56800.0,6.723,6.7302,6.7158,6.723,56800.0
2014-03-04 10:55:00,9.34,9.35,9.33,9.33,61600.0,6.7158,6.723,6.7086,6.7086,61600.0
2014-03-04 11:00:00,9.34,9.35,9.32,9.35,136800.0,6.7158,6.723,6.7015,6.723,136800.0
2014-03-04 11:05:00,9.34,9.35,9.33,9.35,58000.0,6.7158,6.723,6.7086,6.723,58000.0
2014-03-04 11:10:00,9.35,9.36,9.35,9.35,92800.0,6.723,6.7302,6.723,6.723,92800.0
2014-03-04 11:15:00,9.35,9.37,9.35,9.37,58000.0,6.723,6.7374,6.723,6.7374,58000.0
2014-03-04 11:20:00,9.37,9.38,9.36,9.37,32400.0,6.7374,6.7446,6.7302,6.7374,32400.0
2014-03-04 11:25:00,9.37,9.38,9.36,9.38,47200.0,6.7374,6.7446,6.7302,6.7446,47200.0
2014-03-04 11:30:00,9.38,9.39,9.37,9.38,64800.0,6.7446,6.7518,6.7374,6.7446,64800.0
2014-03-04 11:35:00,9.38,9.4,9.38,9.39,56800.0,6.7446,6.759,6.7446,6.7518,56800.0
2014-03-04 11:40:00,9.39,9.41,9.39,9.4,46400.0,6.7518,6.7662,6.7518,6.759,46400.0
2014-03-04 11:45:00,9.4,9.41,9.4,9.41,26800.0,6.759,6.7662,6.759,6.7662,26800.0
2014-03-04 11:50:00,9.4,9.41,9.4,9.4,22400.0,6.759,6.7662,6.759,6.759,22400.0
2014-03-04 11:55:00,9.4,9.41,9.39,9.41,46400.0,6.759,6.7662,6.7518,6.7662,46400.0
2014-03-04 12:00:00,9.41,9.43,9.41,9.42,42400.0,6.7662,6.7806,6.7662,6.7734,42400.0
2014-03-04 12:05:00,9.42,9.44,9.42,9.43,32400.0,6.7734,6.7877,6.7734,6.7806,32400.0
2014-03-04 12:10:00,9.43,9.44,9.43,9.43,37200.0,6.7806,6.7877,6.7806,6.7806,37200.0
2014-03-04 12:15:00,9.43,9.44,9.43,9.44,20400.0,6.7806,6.7877,6.7806,6.7877,20400.0
2014-03-04 12:20:00,9.44,9.44,9.41,9.42,58000.0,6.7877,6.7877,6.7662,6.7734,58000.0
2014-03-04 12:25:00,9.42,9.42,9.4,9.41,53600.0,6.7734,6.7734,6.759,6.7662,53600.0
2014-03-04 12:30:00,9.41,9.41,9.4,9.4,29200.0,6.7662,6.7662,6.759,6.759,29200.0
2014-03-04 12:35:00,9.4,9.41,9.39,9.4,31600.0,6.759,6.7662,6.7518,6.759,31600.0
2014-03-04 12:40:00,9.4,9.4,9.38,9.38,44400.0,6.759,6.759,6.7446,6.7446,44400.0
2014-03-04 12:45:00,9.39,9.4,9.39,9.4,24000.0,6.7518,6.759,6.7518,6.759,24000.0
2014-03-04 12:50:00,9.4,9.41,9.4,9.4,27600.0,6.759,6.7662,6.759,6.759,27600.0
2014-03-04 12:55:00,9.4,9.42,9.4,9.42,28000.0,6.759,6.7734,6.759,6.7734,28000.0
2014-03-04 13:00:00,9.42,9.43,9.42,9.43,22800.0,6.7734,6.7806,6.7734,6.7806,22800.0
2014-03-04 13:05:00,9.42,9.43,9.42,9.43,52400.0,6.7734,6.7806,6.7734,6.7806,52400.0
2014-03-04 13:10:00,9.43,9.44,9.43,9.44,33600.0,6.7806,6.7877,6.7806,6.7877,33600.0
2014-03-04 13:15:00,9.44,9.44,9.44,9.44,76000.0,6.7877,6.7877,6.7877,6.7877,76000.0
2014-03-04 13:20:00,9.44,9.45,9.44,9.44,38800.0,6.7877,6.7949,6.7877,6.7877,38800.0
2014-03-04 13:25:00,9.44,9.44,9.43,9.43,26800.0,6.7877,6.7877,6.7806,6.7806,26800.0
2014-03-04 13:30:00,9.43,9.44,9.42,9.42,30400.0,6.7806,6.7877,6.7734,6.7734,30400.0
2014-03-04 13:35:00,9.42,9.42,9.41,9.42,40400.0,6.7734,6.7734,6.7662,6.7734,40400.0
2014-03-04 13:40:00,9.42,9.42,9.4,9.41,28400.0,6.7734,6.7734,6.759,6.7662,28400.0
2014-03-04 13:45:00,9.41,9.41,9.4,9.4,69200.0,6.7662,6.7662,6.759,6.759,69200.0
2014-03-04 13:50:00,9.4,9.41,9.38,9.38,55600.0,6.759,6.7662,6.7446,6.7446,55600.0
2014-03-04 13:55:00,9.38,9.38,9.38,9.38,31200.0,6.7446,6.7446,6.7446,6.7446,31200.0
2014-03-04 14:00:00,9.38,9.38,9.35,9.36,55600.0,6.7446,6.7446,6.723,6.7302,55600.0
2014-03-04 14:05:00,9.36,9.37,9.36,9.37,40000.0,6.7302,6.7374,6.7302,6.7374,40000.0
2014-03-04 14:10:00,9.38,9.38,9.37,9.37,42000.0,6.7446,6.7446,6.7374,6.7374,42000.0
2014-03-04 14:15:00,9.37,9.38,9.37,9.37,31600.0,6.7374,6.7446,6.7374,6.7374,31600.0
2014-03-04 14:20:00,9.37,9.38,9.37,9.38,35600.0,6.7374,6.7446,6.7374,6.7446,35600.0
2014-03-04 14:25:00,9.37,9.37,9.36,9.37,45600.0,6.7374,6.7374,6.7302,6.7374,45600.0
2014-03-04 14:30:00,9.38,9.4,9.37,9.39,38800.0,6.7446,6.759,6.7374,6.7518,38800.0
2014-03-04 14:35:00,9.39,9.39,9.37,9.38,50800.0,6.7518,6.7518,6.7374,6.7446,50800.0
2014-03-04 14:40:00,9.38,9.38,9.37,9.37,94400.0,6.7446,6.7446,6.7374,6.7374,94400.0
2014-03-04 14:45:00,9.37,9.38,9.36,9.37,44400.0,6.7374,6.7446,6.7302,6.7374,44400.0
2014-03-04 14:50:00,9.37,9.37,9.36,9.37,33200.0,6.7374,6.7374,6.7302,6.7374,33200.0
2014-03-04 14:55:00,9.37,9.38,9.37,9.37,39200.0,6.7374,6.7446,6.7374,6.7374,39200.0
2014-03-04 15:00:00,9.37,9.38,9.36,9.38,38400.0,6.7374,6.7446,6.7302,6.7446,38400.0
2014-03-04 15:05:00,9.37,9.38,9.37,9.37,33600.0,6.7374,6.7446,6.7374,6.7374,33600.0
2014-03-04 15:10:00,9.38,9.38,9.38,9.38,46400.0,6.7446,6.7446,6.7446,6.7446,46400.0
2014-03-04 15:15:00,9.38,9.39,9.37,9.38,60000.0,6.7446,6.7518,6.7374,6.7446,60000.0
2014-03-04 15:20:00,9.38,9.38,9.38,9.38,65200.0,6.7446,6.7446,6.7446,6.7446,65200.0
2014-03-04 15:25:00,9.38,9.38,9.37,9.37,62400.0,6.7446,6.7446,6.7374,6.7374,62400.0
2014-03-04 15:30:00,9.37,9.38,9.37,9.38,45600.0,6.7374,6.7446,6.7374,6.7446,45600.0
2014-03-04 15:35:00,9.38,9.38,9.37,9.37,69600.0,6.7446,6.7446,6.7374,6.7374,69600.0
2014-03-04 15:40:00,9.37,9.38,9.37,9.37,67200.0,6.7374,6.7446,6.7374,6.7374,67200.0
2014-03-04 15:45:00,9.37,9.37,9.35,9.35,199200.0,6.7374,6.7374,6.723,6.723,199200.0
2014-03-04 15:50:00,9.35,9.36,9.35,9.35,120400.0,6.723,6.7302,6.723,6.723,120400.0
2014-03-04 15:55:00,9.35,9.35,9.34,9.34,498000.0,6.723,6.723,6.7158,6.7158,498000.0
2014-03-05 09:30:00,9.43,9.48,9.38,9.44,338000.0,6.7806,6.8165,6.7446,6.7877,338000.0
2014-03-05 09:35:00,9.44,9.6,9.43,9.59,415200.0,6.7877,6.9028,6.7806,6.8956,415200.0
2014-03-05 09:40:00,9.59,9.67,9.56,9.63,305600.0,6.8956,6.9531,6.874,6.9244,305600.0
2014-03-05 09:45:00,9.63,9.65,9.61,9.65,200000.0,6.9244,6.9387,6.91,6.9387,200000.0
2014-03-05 09:50:00,9.65,9.72,9.65,9.72,311200.0,6.9387,6.9891,6.9387,6.9891,311200.0
2014-03-05 09:55:00,9.72,9.72,9.65,9.67,306800.0,6.9891,6.9891,6.9387,6.9531,306800.0
2014-03-05 10:00:00,9.67,9.7,9.67,9.67,168800.0,6.9531,6.9747,6.9531,6.9531,168800.0
2014-03-05 10:05:00,9.68,9.73,9.67,9.72,208000.0,6.9603,6.9963,6.9531,6.9891,208000.0
2014-03-05 10:10:00,9.72,9.72,9.68,9.72,260800.0,6.9891,6.9891,6.9603,6.9891,260800.0
2014-03-05 10:15:00,9.72,9.72,9.68,9.69,263200.0,6.9891,6.9891,6.9603,6.9675,263200.0
2014-03-05 10:20:00,9.7,9.72,9.69,9.71,150000.0,6.9747,6.9891,6.9675,6.9819,150000.0
2014-03-05 10:25:00,9.71,9.71,9.69,9.71,170000.0,6.9819,6.9819,6.9675,6.9819,170000.0
2014-03-05 10:30:00,9.71,9.72,9.69,9.69,117600.0,6.9819,6.9891,6.9675,6.9675,117600.0
2014-03-05 10:35:00,9.69,9.71,9.69,9.69,124000.0,6.9675,6.9819,6.9675,6.9675,124000.0
2014-03-05 10:40:00,9.69,9.71,9.69,9.71,122400.0,6.9675,6.9819,6.9675,6.9819,122400.0
2014-03-05 10:45:00,9.7,9.71,9.65,9.66,362400.0,6.9747,6.9819,6.9387,6.9459,362400.0
2014-03-05 10:50:00,9.66,9.66,9.63,9.63,208800.0,6.9459,6.9459,6.9244,6.9244,208800.0
2014-03-05 10:55:00,9.63,9.65,9.62,9.65,517600.0,6.9244,6.9387,6.9172,6.9387,517600.0
2014-03-05 11:00:00,9.65,9.66,9.65,9.65,134000.0,6.9387,6.9459,6.9387,6.9387,134000.0
2014-03-05 11:05:00,9.65,9.65,9.63,9.65,114000.0,6.9387,6.9387,6.9244,6.9387,114000.0
2014-03-05 11:10:00,9.65,9.65,9.64,9.64,84800.0,6.9387,6.9387,6.9316,6.9316,84800.0
2014-03-05 11:15:00,9.64,9.65,9.64,9.65,102800.0,6.9316,6.9387,6.9316,6.9387,102800.0
2014-03-05 11:20:00,9.65,9.67,9.65,9.67,126400.0,6.9387,6.9531,6.9387,6.9531,126400.0
2014-03-05 11:25:00,9.67,9.67,9.63,9.63,101600.0,6.9531,6.9531,6.9244,6.9244,101600.0
2014-03-05 11:30:00,9.63,9.63,9.62,9.63,120400.0,6.9244,6.9244,6.9172,6.9244,120400.0
2014-03-05 11:35:00,9.63,9.64,9.63,9.64,112800.0,6.9244,6.9316,6.9244,6.9316,112800.0
2014-03-05 11:40:00,9.64,9.64,9.63,9.63,68400.0,6.9316,6.9316,6.9244,6.9244,68400.0
2014-03-05 11:45:00,9.63,9.63,9.63,9.63,71200.0,6.9244,6.9244,6.9244,6.9244,71200.0
2014-03-05 11:50:00,9.63,9.64,9.63,9.63,104800.0,6.9244,6.9316,6.9244,6.9244,104800.0
2014-03-05 11:55:00,9.63,9.64,9.63,9.63,63600.0,6.9244,6.9316,6.9244,6.9244,63600.0
2014-03-05 12:00:00,9.64,9.64,9.63,9.64,70800.0,6.9316,6.9316,6.9244,6.9316,70800.0
2014-03-05 12:05:00,9.64,9.64,9.63,9.64,116800.0,6.9316,6.9316,6.9244,6.9316,116800.0
2014-03-05 12:10:00,9.64,9.64,9.63,9.64,86400.0,6.9316,6.9316,6.9244,6.9316,86400.0
2014-03-05 12:15:00,9.64,9.64,9.63,9.63,126800.0,6.9316,6.9316,6.9244,6.9244,126800.0
2014-03-05 12:20:00,9.63,9.64,9.63,9.64,130800.0,6.9244,6.9316,6.9244,6.9316,130800.0
2014-03-05 12:25:00,9.63,9.64,9.63,9.64,104400.0,6.9244,6.9316,6.9244,6.9316,104400.0
2014-03-05 12:30:00,9.64,9.64,9.63,9.64,110000.0,6.9316,6.9316,6.9244,6.9316,110000.0
2014-03-05 12:35:00,9.64,9.67,9.64,9.67,148000.0,6.9316,6.9531,6.9316,6.9531,148000.0
2014-03-05 12:40:00,9.67,9.67,9.65,9.65,137600.0,6.9531,6.9531,6.9387,6.9387,137600.0
2014-03-05 12:45:00,9.65,9.67,9.65,9.67,63600.0,6.9387,6.9531,6.9387,6.9531,63600.0
2014-03-05 12:50:00,9.67,9.67,9.66,9.67,82000.0,6.9531,6.9531,6.9459,6.9531,82000.0
2014-03-05 12:55:00,9.67,9.68,9.67,9.67,64800.0,6.9531,6.9603,6.9531,6.9531,64800.0
2014-03-05 13:00:00,9.67,9.69,9.67,9.68,162800.0,6.9531,6.9675,6.9531,6.9603,162800.0
2014-03-05 13:05:00,9.68,9.69,9.67,9.68,228400.0,6.9603,6.9675,6.9531,6.9603,228400.0
2014-03-05 13:10:00,9.68,9.69,9.68,9.68,89200.0,6.9603,6.9675,6.9603,6.9603,89200.0
2014-03-05 13:15:00,9.68,9.68,9.65,9.66,168400.0,6.9603,6.9603,6.9387,6.9459,168400.0
2014-03-05 13:20:00,9.66,9.66,9.62,9.63,278800.0,6.9459,6.9459,6.9172,6.9244,278800.0
2014-03-05 13:25:00,9.63,9.63,9.61,9.61,134400.0,6.9244,6.9244,6.91,6.91,134400.0
2014-03-05 13:30:00,9.62,9.63,9.61,9.63,104800.0,6.9172,6.9244,6.91,6.9244,104800.0
2014-03-05 13:35:00,9.63,9.64,9.63,9.63,66400.0,6.9244,6.9316,6.9244,6.9244,66400.0
2014-03-05 13:40:00,9.63,9.64,9.62,9.62,60000.0,6.9244,6.9316,6.9172,6.9172,60000.0
2014-03-05 13:45:00,9.62,9.62,9.6,9.61,188400.0,6.9172,6.9172,6.9028,6.91,188400.0
2014-03-05 13:50:00,9.61,9.62,9.61,9.62,97200.0,6.91,6.9172,6.91,6.9172,97200.0
2014-03-05 13:55:00,9.62,9.63,9.61,9.61,60000.0,6.9172,6.9244,6.91,6.91,60000.0
2014-03-05 14:00:00,9.61,9.63,9.61,9.62,80000.0,6.91,6.9244,6.91,6.9172,80000.0
2014-03-05 14:05:00,9.62,9.65,9.62,9.64,79200.0,6.9172,6.9387,6.9172,6.9316,79200.0
2014-03-05 14:10:00,9.65,9.67,9.65,9.65,264400.0,6.9387,6.9531,6.9387,6.9387,264400.0
2014-03-05 14:15:00,9.65,9.67,9.65,9.67,145200.0,6.9387,6.9531,6.9387,6.9531,145200.0
2014-03-05 14:20:00,9.67,9.67,9.66,9.67,198400.0,6.9531,6.9531,6.9459,6.9531,198400.0
2014-03-05 14:25:00,9.67,9.68,9.67,9.68,63600.0,6.9531,6.9603,6.9531,6.9603,63600.0
2014-03-05 14:30:00,9.68,9.7,9.68,9.7,214800.0,6.9603,6.9747,6.9603,6.9747,214800.0
2014-03-05 14:35:00,9.7,9.71,9.69,9.71,230400.0,6.9747,6.9819,6.9675,6.9819,230400.0
2014-03-05 14:40:00,9.71,9.75,9.71,9.72,333600.0,6.9819,7.0106,6.9819,6.9891,333600.0
2014-03-05 14:45:00,9.72,9.72,9.7,9.7,154000.0,6.9891,6.9891,6.9747,6.9747,154000.0
2014-03-05 14:50:00,9.7,9.71,9.7,9.7,114800.0,6.9747,6.9819,6.9747,6.9747,114800.0
2014-03-05 14:55:00,9.7,9.7,9.68,9.69,113200.0,6.9747,6.9747,6.9603,6.9675,113200.0
2014-03-05 15:00:00,9.69,9.69,9.68,9.69,86000.0,6.9675,6.9675,6.9603,6.9675,86000.0
2014-03-05 15:05:00,9.69,9.71,9.68,9.68,227200.0,6.9675,6.9819,6.9603,6.9603,227200.0
2014-03-05 15:10:00,9.68,9.7,9.68,9.69,162000.0,6.9603,6.9747,6.9603,6.9675,162000.0
2014-03-05 15:15:00,9.69,9.7,9.69,9.69,110800.0,6.9675,6.9747,6.9675,6.9675,110800.0
2014-03-05 15:20:00,9.7,9.71,9.69,9.71,92800.0,6.9747,6.9819,6.9675,6.9819,92800.0
2014-03-05 15:25:00,9.71,9.71,9.69,9.69,330400.0,6.9819,6.9819,6.9675,6.9675,330400.0
2014-03-05 15:30:00,9.69,9.7,9.68,9.69,188800.0,6.9675,6.9747,6.9603,6.9675,188800.0
2014-03-05 15:35:00,9.69,9.7,9.69,9.7,184800.0,6.9675,6.9747,6.9675,6.9747,184800.0
2014-03-05 15:40:00,9.7,9.7,9.68,9.69,227600.0,6.9747,6.9747,6.9603,6.9675,227600.0
2014-03-05 15:45:00,9.68,9.69,9.66,9.68,467200.0,6.9603,6.9675,6.9459,6.9603,467200.0
2014-03-05 15:50:00,9.68,9.69,9.67,9.68,484800.0,6.9603,6.9675,6.9531,6.9603,484800.0
2014-03-05 15:55:00,9.68,9.69,9.68,9.69,798400.0,6.9603,6.9675,6.9603,6.9675,798400.0
2014-03-06 09:30:00,9.7,9.74,9.69,9.71,180000.0,6.9747,7.0035,6.9675,6.9819,180000.0
2014-03-06 09:35:00,9.7,9.84,9.7,9.79,373600.0,6.9747,7.0754,6.9747,7.0394,373600.0
2014-03-06 09:40:00,9.79,9.81,9.77,9.77,101600.0,7.0394,7.0538,7.025,7.025,101600.0
2014-03-06 09:45:00,9.77,9.77,9.68,9.68,144000.0,7.025,7.025,6.9603,6.9603,144000.0
2014-03-06 09:50:00,9.68,9.72,9.63,9.72,307600.0,6.9603,6.9891,6.9244,6.9891,307600.0
2014-03-06 09:55:00,9.72,9.73,9.68,9.7,137600.0,6.9891,6.9963,6.9603,6.9747,137600.0
2014-03-06 10:00:00,9.69,9.71,9.68,9.71,120400.0,6.9675,6.9819,6.9603,6.9819,120400.0
2014-03-06 10:05:00,9.7,9.71,9.67,9.69,320400.0,6.9747,6.9819,6.9531,6.9675,320400.0
2014-03-06 10:10:00,9.69,9.69,9.63,9.63,96800.0,6.9675,6.9675,6.9244,6.9244,96800.0
2014-03-06 10:15:00,9.63,9.65,9.6,9.65,238000.0,6.9244,6.9387,6.9028,6.9387,238000.0
2014-03-06 10:20:00,9.65,9.68,9.64,9.68,78000.0,6.9387,6.9603,6.9316,6.9603,78000.0
2014-03-06 10:25:00,9.67,9.68,9.66,9.67,51200.0,6.9531,6.9603,6.9459,6.9531,51200.0
2014-03-06 10:30:00,9.67,9.67,9.64,9.65,80000.0,6.9531,6.9531,6.9316,6.9387,80000.0
2014-03-06 10:35:00,9.65,9.66,9.65,9.65,110000.0,6.9387,6.9459,6.9387,6.9387,110000.0
2014-03-06 10:40:00,9.65,9.65,9.64,9.65,72400.0,6.9387,6.9387,6.9316,6.9387,72400.0
2014-03-06 10:45:00,9.65,9.65,9.65,9.65,88400.0,6.9387,6.9387,6.9387,6.9387,88400.0
2014-03-06 10:50:00,9.65,9.65,9.65,9.65,70400.0,6.9387,6.9387,6.9387,6.9387,70400.0
2014-03-06 10:55:00,9.65,9.66,9.65,9.65,52000.0,6.9387,6.9459,6.9387,6.9387,52000.0
2014-03-06 11:00:00,9.65,9.66,9.65,9.65,39600.0,6.9387,6.9459,6.9387,6.9387,39600.0
2014-03-06 11:05:00,9.65,9.66,9.65,9.65,58000.0,6.9387,6.9459,6.9387,6.9387,58000.0
2014-03-06 11:10:00,9.65,9.66,9.63,9.65,86000.0,6.9387,6.9459,6.9244,6.9387,86000.0
2014-03-06 11:15:00,9.65,9.65,9.63,9.64,46800.0,6.9387,6.9387,6.9244,6.9316,46800.0
2014-03-06 11:20:00,9.65,9.66,9.65,9.65,107600.0,6.9387,6.9459,6.9387,6.9387,107600.0
2014-03-06 11:25:00,9.65,9.65,9.63,9.64,86800.0,6.9387,6.9387,6.9244,6.9316,86800.0
2014-03-06 11:30:00,9.64,9.69,9.63,9.69,214000.0,6.9316,6.9675,6.9244,6.9675,214000.0
2014-03-06 11:35:00,9.69,9.71,9.69,9.71,60000.0,6.9675,6.9819,6.9675,6.9819,60000.0
2014-03-06 11:40:00,9.71,9.72,9.69,9.72,76400.0,6.9819,6.9891,6.9675,6.9891,76400.0
2014-03-06 11:45:00,9.72,9.74,9.72,9.73,56000.0,6.9891,7.0035,6.9891,6.9963,56000.0
2014-03-06 11:50:00,9.74,9.76,9.73,9.76,151200.0,7.0035,7.0178,6.9963,7.0178,151200.0
2014-03-06 11:55:00,9.76,9.77,9.75,9.76,39600.0,7.0178,7.025,7.0106,7.0178,39600.0
2014-03-06 12:00:00,9.76,9.76,9.73,9.73,137200.0,7.0178,7.0178,6.9963,6.9963,137200.0
2014-03-06 12:05:00,9.73,9.73,9.71,9.71,148400.0,6.9963,6.9963,6.9819,6.9819,148400.0
2014-03-06 12:10:00,9.71,9.72,9.68,9.68,65600.0,6.9819,6.9891,6.9603,6.9603,65600.0
2014-03-06 12:15:00,9.68,9.68,9.66,9.66,165200.0,6.9603,6.9603,6.9459,6.9459,165200.0
2014-03-06 12:20:00,9.67,9.69,9.66,9.68,98800.0,6.9531,6.9675,6.9459,6.9603,98800.0
2014-03-06 12:25:00,9.68,9.69,9.68,9.69,36000.0,6.9603,6.9675,6.9603,6.9675,36000.0
2014-03-06 12:30:00,9.69,9.7,9.68,9.69,47600.0,6.9675,6.9747,6.9603,6.9675,47600.0
2014-03-06 12:35:00,9.68,9.7,9.68,9.68,62000.0,6.9603,6.9747,6.9603,6.9603,62000.0
2014-03-06 12:40:00,9.68,9.69,9.68,9.69,29200.0,6.9603,6.9675,6.9603,6.9675,29200.0
2014-03-06 12:45:00,9.69,9.69,9.68,9.68,33200.0,6.9675,6.9675,6.9603,6.9603,33200.0
2014-03-06 12:50:00,9.68,9.69,9.67,9.69,41200.0,6.9603,6.9675,6.9531,6.9675,41200.0
2014-03-06 12:55:00,9.69,9.71,9.69,9.71,39600.0,6.9675,6.9819,6.9675,6.9819,39600.0
2014-03-06 13:00:00,9.71,9.73,9.71,9.72,103200.0,6.9819,6.9963,6.9819,6.9891,103200.0
2014-03-06 13:05:00,9.72,9.75,9.72,9.74,112000.0,6.9891,7.0106,6.9891,7.0035,112000.0
2014-03-06 13:10:00,9.74,9.75,9.74,9.74,61200.0,7.0035,7.0106,7.0035,7.0035,61200.0
2014-03-06 13:15:00,9.74,9.75,9.74,9.74,57600.0,7.0035,7.0106,7.0035,7.0035,57600.0
2014-03-06 13:20:00,9.74,9.74,9.73,9.73,46400.0,7.0035,7.0035,6.9963,6.9963,46400.0
2014-03-06 13:25:00,9.73,9.73,9.72,9.72,52800.0,6.9963,6.9963,6.9891,6.9891,52800.0
2014-03-06 13:30:00,9.72,9.72,9.71,9.71,23600.0,6.9891,6.9891,6.9819,6.9819,23600.0
2014-03-06 13:35:00,9.7,9.71,9.7,9.7,28800.0,6.9747,6.9819,6.9747,6.9747,28800.0
2014-03-06 13:40:00,9.7,9.7,9.68,9.68,45600.0,6.9747,6.9747,6.9603,6.9603,45600.0
2014-03-06 13:45:00,9.68,9.68,9.67,9.68,119200.0,6.9603,6.9603,6.9531,6.9603,119200.0
2014-03-06 13:50:00,9.68,9.69,9.68,9.68,50000.0,6.9603,6.9675,6.9603,6.9603,50000.0
2014-03-06 13:55:00,9.68,9.7,9.67,9.67,181200.0,6.9603,6.9747,6.9531,6.9531,181200.0
2014-03-06 14:00:00,9.68,9.7,9.67,9.69,82400.0,6.9603,6.9747,6.9531,6.9675,82400.0
2014-03-06 14:05:00,9.7,9.7,9.68,9.69,48000.0,6.9747,6.9747,6.9603,6.9675,48000.0
2014-03-06 14:10:00,9.69,9.7,9.68,9.7,59600.0,6.9675,6.9747,6.9603,6.9747,59600.0
2014-03-06 14:15:00,9.7,9.7,9.7,9.7,46800.0,6.9747,6.9747,6.9747,6.9747,46800.0
2014-03-06 14:20:00,9.7,9.71,9.7,9.71,85600.0,6.9747,6.9819,6.9747,6.9819,85600.0
2014-03-06 14:25:00,9.71,9.71,9.7,9.71,40800.0,6.9819,6.9819,6.9747,6.9819,40800.0
2014-03-06 14:30:00,9.71,9.71,9.7,9.7,45200.0,6.9819,6.9819,6.9747,6.9747,45200.0
2014-03-06 14:35:00,9.7,9.71,9.7,9.71,75600.0,6.9747,6.9819,6.9747,6.9819,75600.0
2014-03-06 14:40:00,9.71,9.71,9.71,9.71,30000.0,6.9819,6.9819,6.9819,6.9819,30000.0
2014-03-06 14:45:00,9.71,9.71,9.7,9.7,59200.0,6.9819,6.9819,6.9747,6.9747,59200.0
2014-03-06 14:50:00,9.7,9.7,9.7,9.7,24400.0,6.9747,6.9747,6.9747,6.9747,24400.0
2014-03-06 14:55:00,9.7,9.7,9.69,9.69,39600.0,6.9747,6.9747,6.9675,6.9675,39600.0
2014-03-06 15:00:00,9.69,9.69,9.69,9.69,62400.0,6.9675,6.9675,6.9675,6.9675,62400.0
2014-03-06 15:05:00,9.69,9.7,9.69,9.69,54800.0,6.9675,6.9747,6.9675,6.9675,54800.0
2014-03-06 15:10:00,9.69,9.7,9.69,9.69,84400.0,6.9675,6.9747,6.9675,6.9675,84400.0
2014-03-06 15:15:00,9.69,9.7,9.69,9.69,130000.0,6.9675,6.9747,6.9675,6.9675,130000.0
2014-03-06 15:20:00,9.69,9.69,9.68,9.69,69200.0,6.9675,6.9675,6.9603,6.9675,69200.0
2014-03-06 15:25:00,9.69,9.72,9.69,9.71,159200.0,6.9675,6.9891,6.9675,6.9819,159200.0
2014-03-06 15:30:00,9.71,9.72,9.71,9.72,148800.0,6.9819,6.9891,6.9819,6.9891,148800.0
2014-03-06 15:35:00,9.72,9.73,9.71,9.71,285600.0,6.9891,6.9963,6.9819,6.9819,285600.0
2014-03-06 15:40:00,9.71,9.71,9.7,9.7,188000.0,6.9819,6.9819,6.9747,6.9747,188000.0
2014-03-06 15:45:00,9.71,9.71,9.68,9.69,420800.0,6.9819,6.9819,6.9603,6.9675,420800.0
2014-03-06 15:50:00,9.69,9.69,9.67,9.68,525200.0,6.9675,6.9675,6.9531,6.9603,525200.0
2014-03-06 15:55:00,9.68,9.68,9.67,9.68,822800.0,6.9603,6.9603,6.9531,6.9603,822800.0
2014-03-07 09:30:00,9.75,9.8,9.7,9.72,139600.0,7.0106,7.0466,6.9747,6.9891,139600.0
2014-03-07 09:35:00,9.72,9.74,9.68,9.73,38000.0,6.9891,7.0035,6.9603,6.9963,38000.0
2014-03-07 09:40:00,9.72,9.74,9.69,9.69,39600.0,6.9891,7.0035,6.9675,6.9675,39600.0
2014-03-07 09:45:00,9.69,9.71,9.69,9.69,54400.0,6.9675,6.9819,6.9675,6.9675,54400.0
2014-03-07 09:50:00,9.68,9.71,9.67,9.7,103200.0,6.9603,6.9819,6.9531,6.9747,103200.0
2014-03-07 09:55:00,9.7,9.71,9.69,9.71,107600.0,6.9747,6.9819,6.9675,6.9819,107600.0
2014-03-07 10:00:00,9.71,9.73,9.69,9.72,126800.0,6.9819,6.9963,6.9675,6.9891,126800.0
2014-03-07 10:05:00,9.72,9.76,9.72,9.75,169600.0,6.9891,7.0178,6.9891,7.0106,169600.0
2014-03-07 10:10:00,9.75,9.79,9.74,9.79,194400.0,7.0106,7.0394,7.0035,7.0394,194400.0
2014-03-07 10:15:00,9.78,9.78,9.77,9.78,82800.0,7.0322,7.0322,7.025,7.0322,82800.0
2014-03-07 10:20:00,9.78,9.78,9.75,9.75,86000.0,7.0322,7.0322,7.0106,7.0106,86000.0
2014-03-07 10:25:00,9.75,9.75,9.72,9.72,96800.0,7.0106,7.0106,6.9891,6.9891,96800.0
2014-03-07 10:30:00,9.73,9.73,9.72,9.72,70000.0,6.9963,6.9963,6.9891,6.9891,70000.0
2014-03-07 10:35:00,9.72,9.74,9.72,9.74,74400.0,6.9891,7.0035,6.9891,7.0035,74400.0
2014-03-07 10:40:00,9.74,9.75,9.73,9.74,127600.0,7.0035,7.0106,6.9963,7.0035,127600.0
2014-03-07 10:45:00,9.73,9.74,9.7,9.71,101600.0,6.9963,7.0035,6.9747,6.9819,101600.0
2014-03-07 10:50:00,9.71,9.71,9.69,9.69,103600.0,6.9819,6.9819,6.9675,6.9675,103600.0
2014-03-07 10:55:00,9.69,9.69,9.67,9.67,85600.0,6.9675,6.9675,6.9531,6.9531,85600.0
2014-03-07 11:00:00,9.67,9.68,9.66,9.66,66800.0,6.9531,6.9603,6.9459,6.9459,66800.0
2014-03-07 11:05:00,9.66,9.66,9.65,9.65,98400.0,6.9459,6.9459,6.9387,6.9387,98400.0
2014-03-07 11:10:00,9.65,9.66,9.65,9.65,381600.0,6.9387,6.9459,6.9387,6.9387,381600.0
2014-03-07 11:15:00,9.65,9.69,9.65,9.69,134400.0,6.9387,6.9675,6.9387,6.9675,134400.0
2014-03-07 11:20:00,9.68,9.71,9.68,9.71,164800.0,6.9603,6.9819,6.9603,6.9819,164800.0
2014-03-07 11:25:00,9.71,9.72,9.71,9.72,71600.0,6.9819,6.9891,6.9819,6.9891,71600.0
2014-03-07 11:30:00,9.71,9.72,9.68,9.69,78000.0,6.9819,6.9891,6.9603,6.9675,78000.0
2014-03-07 11:35:00,9.69,9.72,9.69,9.71,90800.0,6.9675,6.9891,6.9675,6.9819,90800.0
2014-03-07 11:40:00,9.71,9.72,9.7,9.71,49600.0,6.9819,6.9891,6.9747,6.9819,49600.0
2014-03-07 11:45:00,9.71,9.72,9.71,9.71,39200.0,6.9819,6.9891,6.9819,6.9819,39200.0
2014-03-07 11:50:00,9.72,9.72,9.68,9.7,148800.0,6.9891,6.9891,6.9603,6.9747,148800.0
2014-03-07 11:55:00,9.7,9.73,9.7,9.72,364800.0,6.9747,6.9963,6.9747,6.9891,364800.0
2014-03-07 12:00:00,9.72,9.72,9.7,9.7,172800.0,6.9891,6.9891,6.9747,6.9747,172800.0
2014-03-07 12:05:00,9.7,9.7,9.68,9.68,214400.0,6.9747,6.9747,6.9603,6.9603,214400.0
2014-03-07 12:10:00,9.68,9.68,9.67,9.67,34400.0,6.9603,6.9603,6.9531,6.9531,34400.0
2014-03-07 12:15:00,9.67,9.67,9.65,9.65,52000.0,6.9531,6.9531,6.9387,6.9387,52000.0
2014-03-07 12:20:00,9.65,9.65,9.63,9.63,82000.0,6.9387,6.9387,6.9244,6.9244,82000.0
2014-03-07 12:25:00,9.63,9.67,9.63,9.67,67200.0,6.9244,6.9531,6.9244,6.9531,67200.0
2014-03-07 12:30:00,9.67,9.68,9.67,9.68,33200.0,6.9531,6.9603,6.9531,6.9603,33200.0
2014-03-07 12:35:00,9.68,9.68,9.67,9.68,27600.0,6.9603,6.9603,6.9531,6.9603,27600.0
2014-03-07 12:40:00,9.67,9.69,9.67,9.67,33200.0,6.9531,6.9675,6.9531,6.9531,33200.0
2014-03-07 12:45:00,9.67,9.68,9.66,9.66,36000.0,6.9531,6.9603,6.9459,6.9459,36000.0
2014-03-07 12:50:00,9.66,9.67,9.65,9.65,61200.0,6.9459,6.9531,6.9387,6.9387,61200.0
2014-03-07 12:55:00,9.65,9.67,9.65,9.65,29200.0,6.9387,6.9531,6.9387,6.9387,29200.0
2014-03-07 13:00:00,9.64,9.64,9.62,9.63,43600.0,6.9316,6.9316,6.9172,6.9244,43600.0
2014-03-07 13:05:00,9.63,9.64,9.62,9.63,147600.0,6.9244,6.9316,6.9172,6.9244,147600.0
2014-03-07 13:10:00,9.63,9.63,9.61,9.61,24000.0,6.9244,6.9244,6.91,6.91,24000.0
2014-03-07 13:15:00,9.61,9.64,9.61,9.64,79200.0,6.91,6.9316,6.91,6.9316,79200.0
2014-03-07 13:20:00,9.63,9.64,9.63,9.64,42800.0,6.9244,6.9316,6.9244,6.9316,42800.0
2014-03-07 13:25:00,9.64,9.65,9.63,9.65,40000.0,6.9316,6.9387,6.9244,6.9387,40000.0
2014-03-07 13:30:00,9.65,9.65,9.64,9.65,28000.0,6.9387,6.9387,6.9316,6.9387,28000.0
2014-03-07 13:35:00,9.66,9.66,9.65,9.65,52000.0,6.9459,6.9459,6.9387,6.9387,52000.0
2014-03-07 13:40:00,9.65,9.68,9.65,9.67,45200.0,6.9387,6.9603,6.9387,6.9531,45200.0
2014-03-07 13:45:00,9.67,9.67,9.66,9.66,18000.0,6.9531,6.9531,6.9459,6.9459,18000.0
2014-03-07 13:50:00,9.66,9.66,9.65,9.65,33200.0,6.9459,6.9459,6.9387,6.9387,33200.0
2014-03-07 13:55:00,9.65,9.66,9.65,9.65,48800.0,6.9387,6.9459,6.9387,6.9387,48800.0
2014-03-07 14:00:00,9.65,9.66,9.65,9.65,46800.0,6.9387,6.9459,6.9387,6.9387,46800.0
2014-03-07 14:05:00,9.65,9.66,9.65,9.65,43600.0,6.9387,6.9459,6.9387,6.9387,43600.0
2014-03-07 14:10:00,9.64,9.65,9.64,9.64,36000.0,6.9316,6.9387,6.9316,6.9316,36000.0
2014-03-07 14:15:00,9.65,9.65,9.62,9.62,44400.0,6.9387,6.9387,6.9172,6.9172,44400.0
2014-03-07 14:20:00,9.62,9.62,9.61,9.62,70800.0,6.9172,6.9172,6.91,6.9172,70800.0
2014-03-07 14:25:00,9.62,9.63,9.62,9.62,41200.0,6.9172,6.9244,6.9172,6.9172,41200.0
2014-03-07 14:30:00,9.62,9.64,9.62,9.63,65600.0,6.9172,6.9316,6.9172,6.9244,65600.0
2014-03-07 14:35:00,9.64,9.64,9.63,9.63,42800.0,6.9316,6.9316,6.9244,6.9244,42800.0
2014-03-07 14:40:00,9.63,9.63,9.62,9.62,98800.0,6.9244,6.9244,6.9172,6.9172,98800.0
2014-03-07 14:45:00,9.62,9.63,9.62,9.63,86400.0,6.9172,6.9244,6.9172,6.9244,86400.0
2014-03-07 14:50:00,9.62,9.63,9.62,9.63,83600.0,6.9172,6.9244,6.9172,6.9244,83600.0
2014-03-07 14:55:00,9.63,9.64,9.62,9.62,58800.0,6.9244,6.9316,6.9172,6.9172,58800.0
2014-03-07 15:00:00,9.63,9.64,9.62,9.63,101600.0,6.9244,6.9316,6.9172,6.9244,101600.0
2014-03-07 15:05:00,9.63,9.63,9.62,9.63,262400.0,6.9244,6.9244,6.9172,6.9244,262400.0
2014-03-07 15:10:00,9.63,9.63,9.62,9.62,74000.0,6.9244,6.9244,6.9172,6.9172,74000.0
2014-03-07 15:15:00,9.63,9.63,9.62,9.62,69200.0,6.9244,6.9244,6.9172,6.9172,69200.0
2014-03-07 15:20:00,9.62,9.63,9.61,9.62,80800.0,6.9172,6.9244,6.91,6.9172,80800.0
2014-03-07 15:25:00,9.62,9.63,9.61,9.62,58800.0,6.9172,6.9244,6.91,6.9172,58800.0
2014-03-07 15:30:00,9.61,9.63,9.61,9.61,106400.0,6.91,6.9244,6.91,6.91,106400.0
2014-03-07 15:35:00,9.62,9.63,9.61,9.63,118400.0,6.9172,6.9244,6.91,6.9244,118400.0
2014-03-07 15:40:00,9.62,9.63,9.62,9.63,118400.0,6.9172,6.9244,6.9172,6.9244,118400.0
2014-03-07 15:45:00,9.63,9.63,9.62,9.63,169200.0,6.9244,6.9244,6.9172,6.9244,169200.0
2014-03-07 15:50:00,9.63,9.63,9.62,9.63,197600.0,6.9244,6.9244,6.9172,6.9244,197600.0
2014-03-07 15:55:00,9.63,9.63,9.62,9.63,296000.0,6.9244,6.9244,6.9172,6.9244,296000.0
2014-03-10 09:30:00,9.63,9.65,9.58,9.63,185200.0,6.9244,6.9387,6.8884,6.9244,185200.0
2014-03-10 09:35:00,9.62,9.64,9.59,9.63,88400.0,6.9172,6.9316,6.8956,6.9244,88400.0
2014-03-10 09:40:00,9.63,9.64,9.62,9.64,158000.0,6.9244,6.9316,6.9172,6.9316,158000.0
2014-03-10 09:45:00,9.64,9.65,9.62,9.63,69600.0,6.9316,6.9387,6.9172,6.9244,69600.0
2014-03-10 09:50:00,9.63,9.63,9.6,9.6,81600.0,6.9244,6.9244,6.9028,6.9028,81600.0
2014-03-10 09:55:00,9.61,9.63,9.61,9.62,88400.0,6.91,6.9244,6.91,6.9172,88400.0
2014-03-10 10:00:00,9.61,9.63,9.57,9.57,91600.0,6.91,6.9244,6.8812,6.8812,91600.0
2014-03-10 10:05:00,9.57,9.57,9.54,9.54,88400.0,6.8812,6.8812,6.8596,6.8596,88400.0
2014-03-10 10:10:00,9.54,9.55,9.52,9.55,101200.0,6.8596,6.8668,6.8453,6.8668,101200.0
2014-03-10 10:15:00,9.55,9.59,9.55,9.59,69600.0,6.8668,6.8956,6.8668,6.8956,69600.0
2014-03-10 10:20:00,9.59,9.6,9.58,9.59,106000.0,6.8956,6.9028,6.8884,6.8956,106000.0
2014-03-10 10:25:00,9.6,9.6,9.58,9.59,58000.0,6.9028,6.9028,6.8884,6.8956,58000.0
2014-03-10 10:30:00,9.58,9.61,9.58,9.6,88800.0,6.8884,6.91,6.8884,6.9028,88800.0
2014-03-10 10:35:00,9.6,9.62,9.6,9.6,102400.0,6.9028,6.9172,6.9028,6.9028,102400.0
2014-03-10 10:40:00,9.6,9.6,9.58,9.59,73600.0,6.9028,6.9028,6.8884,6.8956,73600.0
2014-03-10 10:45:00,9.59,9.61,9.59,9.61,70000.0,6.8956,6.91,6.8956,6.91,70000.0
2014-03-10 10:50:00,9.61,9.63,9.6,9.63,68000.0,6.91,6.9244,6.9028,6.9244,68000.0
2014-03-10 10:55:00,9.63,9.63,9.61,9.61,108800.0,6.9244,6.9244,6.91,6.91,108800.0
2014-03-10 11:00:00,9.61,9.61,9.58,9.59,166800.0,6.91,6.91,6.8884,6.8956,166800.0
2014-03-10 11:05:00,9.59,9.59,9.58,9.59,130400.0,6.8956,6.8956,6.8884,6.8956,130400.0
2014-03-10 11:10:00,9.59,9.59,9.57,9.57,60800.0,6.8956,6.8956,6.8812,6.8812,60800.0
2014-03-10 11:15:00,9.57,9.58,9.56,9.58,64400.0,6.8812,6.8884,6.874,6.8884,64400.0
2014-03-10 11:20:00,9.58,9.58,9.57,9.58,95600.0,6.8884,6.8884,6.8812,6.8884,95600.0
2014-03-10 11:25:00,9.58,9.63,9.57,9.63,258000.0,6.8884,6.9244,6.8812,6.9244,258000.0
2014-03-10 11:30:00,9.63,9.63,9.62,9.63,79200.0,6.9244,6.9244,6.9172,6.9244,79200.0
2014-03-10 11:35:00,9.63,9.65,9.63,9.65,72000.0,6.9244,6.9387,6.9244,6.9387,72000.0
2014-03-10 11:40:00,9.65,9.66,9.65,9.66,133200.0,6.9387,6.9459,6.9387,6.9459,133200.0
2014-03-10 11:45:00,9.65,9.66,9.63,9.63,56800.0,6.9387,6.9459,6.9244,6.9244,56800.0
2014-03-10 11:50:00,9.63,9.63,9.6,9.6,51600.0,6.9244,6.9244,6.9028,6.9028,51600.0
2014-03-10 11:55:00,9.6,9.63,9.6,9.63,128800.0,6.9028,6.9244,6.9028,6.9244,128800.0
2014-03-10 12:00:00,9.63,9.63,9.61,9.62,43200.0,6.9244,6.9244,6.91,6.9172,43200.0
2014-03-10 12:05:00,9.62,9.63,9.61,9.63,64400.0,6.9172,6.9244,6.91,6.9244,64400.0
2014-03-10 12:10:00,9.62,9.63,9.61,9.62,67600.0,6.9172,6.9244,6.91,6.9172,67600.0
2014-03-10 12:15:00,9.62,9.63,9.61,9.62,51600.0,6.9172,6.9244,6.91,6.9172,51600.0
2014-03-10 12:20:00,9.62,9.63,9.61,9.62,76000.0,6.9172,6.9244,6.91,6.9172,76000.0
2014-03-10 12:25:00,9.62,9.62,9.61,9.62,58400.0,6.9172,6.9172,6.91,6.9172,58400.0
2014-03-10 12:30:00,9.62,9.64,9.61,9.63,87600.0,6.9172,6.9316,6.91,6.9244,87600.0
2014-03-10 12:35:00,9.64,9.64,9.62,9.63,135200.0,6.9316,6.9316,6.9172,6.9244,135200.0
2014-03-10 12:40:00,9.63,9.64,9.62,9.63,67600.0,6.9244,6.9316,6.9172,6.9244,67600.0
2014-03-10 12:45:00,9.63,9.63,9.62,9.63,54000.0,6.9244,6.9244,6.9172,6.9244,54000.0
2014-03-10 12:50:00,9.63,9.64,9.63,9.64,64400.0,6.9244,6.9316,6.9244,6.9316,64400.0
2014-03-10 12:55:00,9.64,9.66,9.64,9.65,150800.0,6.9316,6.9459,6.9316,6.9387,150800.0
2014-03-10 13:00:00,9.65,9.67,9.65,9.67,154000.0,6.9387,6.9531,6.9387,6.9531,154000.0
2014-03-10 13:05:00,9.67,9.69,9.66,9.68,166400.0,6.9531,6.9675,6.9459,6.9603,166400.0
2014-03-10 13:10:00,9.68,9.72,9.68,9.72,347600.0,6.9603,6.9891,6.9603,6.9891,347600.0
2014-03-10 13:15:00,9.72,9.74,9.72,9.73,130400.0,6.9891,7.0035,6.9891,6.9963,130400.0
2014-03-10 13:20:00,9.72,9.73,9.7,9.72,235200.0,6.9891,6.9963,6.9747,6.9891,235200.0
2014-03-10 13:25:00,9.72,9.72,9.71,9.71,81200.0,6.9891,6.9891,6.9819,6.9819,81200.0
2014-03-10 13:30:00,9.71,9.71,9.7,9.71,135200.0,6.9819,6.9819,6.9747,6.9819,135200.0
2014-03-10 13:35:00,9.71,9.72,9.7,9.71,60800.0,6.9819,6.9891,6.9747,6.9819,60800.0
2014-03-10 13:40:00,9.71,9.72,9.71,9.72,62400.0,6.9819,6.9891,6.9819,6.9891,62400.0
2014-03-10 13:45:00,9.72,9.72,9.7,9.71,61600.0,6.9891,6.9891,6.9747,6.9819,61600.0
2014-03-10 13:50:00,9.7,9.71,9.7,9.7,74800.0,6.9747,6.9819,6.9747,6.9747,74800.0
2014-03-10 13:55:00,9.7,9.7,9.69,9.7,93600.0,6.9747,6.9747,6.9675,6.9747,93600.0
2014-03-10 14:00:00,9.7,9.71,9.7,9.71,74800.0,6.9747,6.9819,6.9747,6.9819,74800.0
2014-03-10 14:05:00,9.71,9.73,9.71,9.71,62000.0,6.9819,6.9963,6.9819,6.9819,62000.0
2014-03-10 14:10:00,9.71,9.71,9.69,9.69,126800.0,6.9819,6.9819,6.9675,6.9675,126800.0
2014-03-10 14:15:00,9.69,9.69,9.66,9.66,91600.0,6.9675,6.9675,6.9459,6.9459,91600.0
2014-03-10 14:20:00,9.66,9.67,9.65,9.67,73200.0,6.9459,6.9531,6.9387,6.9531,73200.0
2014-03-10 14:25:00,9.67,9.67,9.64,9.64,90400.0,6.9531,6.9531,6.9316,6.9316,90400.0
2014-03-10 14:30:00,9.64,9.65,9.64,9.65,98400.0,6.9316,6.9387,6.9316,6.9387,98400.0
2014-03-10 14:35:00,9.65,9.66,9.64,9.64,79200.0,6.9387,6.9459,6.9316,6.9316,79200.0
2014-03-10 14:40:00,9.64,9.64,9.63,9.64,60800.0,6.9316,6.9316,6.9244,6.9316,60800.0
2014-03-10 14:45:00,9.64,9.64,9.63,9.64,99200.0,6.9316,6.9316,6.9244,6.9316,99200.0
2014-03-10 14:50:00,9.64,9.66,9.63,9.65,150000.0,6.9316,6.9459,6.9244,6.9387,150000.0
2014-03-10 14:55:00,9.66,9.69,9.66,9.68,156000.0,6.9459,6.9675,6.9459,6.9603,156000.0
2014-03-10 15:00:00,9.68,9.68,9.65,9.65,83200.0,6.9603,6.9603,6.9387,6.9387,83200.0
2014-03-10 15:05:00,9.65,9.65,9.62,9.62,63600.0,6.9387,6.9387,6.9172,6.9172,63600.0
2014-03-10 15:10:00,9.62,9.63,9.61,9.61,99600.0,6.9172,6.9244,6.91,6.91,99600.0
2014-03-10 15:15:00,9.62,9.63,9.61,9.62,72800.0,6.9172,6.9244,6.91,6.9172,72800.0
2014-03-10 15:20:00,9.62,9.63,9.61,9.62,94400.0,6.9172,6.9244,6.91,6.9172,94400.0
2014-03-10 15:25:00,9.63,9.63,9.61,9.63,84800.0,6.9244,6.9244,6.91,6.9244,84800.0
2014-03-10 15:30:00,9.62,9.63,9.62,9.63,172400.0,6.9172,6.9244,6.9172,6.9244,172400.0
2014-03-10 15:35:00,9.63,9.63,9.62,9.63,167200.0,6.9244,6.9244,6.9172,6.9244,167200.0
2014-03-10 15:40:00,9.63,9.63,9.63,9.63,94000.0,6.9244,6.9244,6.9244,6.9244,94000.0
2014-03-10 15:45:00,9.63,9.63,9.62,9.63,262800.0,6.9244,6.9244,6.9172,6.9244,262800.0
2014-03-10 15:50:00,9.63,9.63,9.62,9.62,173200.0,6.9244,6.9244,6.9172,6.9172,173200.0
2014-03-10 15:55:00,9.61,9.63,9.61,9.63,379600.0,6.91,6.9244,6.91,6.9244,379600.0
2014-03-11 09:30:00,9.62,9.65,9.57,9.6,111600.0,6.9172,6.9387,6.8812,6.9028,111600.0
2014-03-11 09:35:00,9.61,9.67,9.59,9.67,74800.0,6.91,6.9531,6.8956,6.9531,74800.0
2014-03-11 09:40:00,9.66,9.68,9.62,9.64,60000.0,6.9459,6.9603,6.9172,6.9316,60000.0
2014-03-11 09:45:00,9.65,9.65,9.62,9.64,54000.0,6.9387,6.9387,6.9172,6.9316,54000.0
2014-03-11 09:50:00,9.63,9.66,9.63,9.63,40400.0,6.9244,6.9459,6.9244,6.9244,40400.0
2014-03-11 09:55:00,9.64,9.67,9.63,9.67,32000.0,6.9316,6.9531,6.9244,6.9531,32000.0
2014-03-11 10:00:00,9.67,9.7,9.66,9.67,115200.0,6.9531,6.9747,6.9459,6.9531,115200.0
2014-03-11 10:05:00,9.67,9.67,9.62,9.62,46400.0,6.9531,6.9531,6.9172,6.9172,46400.0
2014-03-11 10:10:00,9.62,9.63,9.62,9.63,27600.0,6.9172,6.9244,6.9172,6.9244,27600.0
2014-03-11 10:15:00,9.63,9.64,9.62,9.62,63600.0,6.9244,6.9316,6.9172,6.9172,63600.0
2014-03-11 10:20:00,9.63,9.67,9.63,9.66,86400.0,6.9244,6.9531,6.9244,6.9459,86400.0
2014-03-11 10:25:00,9.66,9.68,9.65,9.67,104800.0,6.9459,6.9603,6.9387,6.9531,104800.0
2014-03-11 10:30:00,9.67,9.67,9.62,9.62,53600.0,6.9531,6.9531,6.9172,6.9172,53600.0
2014-03-11 10:35:00,9.63,9.63,9.63,9.63,45600.0,6.9244,6.9244,6.9244,6.9244,45600.0
2014-03-11 10:40:00,9.63,9.63,9.63,9.63,46800.0,6.9244,6.9244,6.9244,6.9244,46800.0
2014-03-11 10:45:00,9.63,9.64,9.63,9.64,62800.0,6.9244,6.9316,6.9244,6.9316,62800.0
2014-03-11 10:50:00,9.64,9.65,9.63,9.63,90400.0,6.9316,6.9387,6.9244,6.9244,90400.0
2014-03-11 10:55:00,9.63,9.63,9.62,9.63,120000.0,6.9244,6.9244,6.9172,6.9244,120000.0
2014-03-11 11:00:00,9.63,9.65,9.63,9.65,136400.0,6.9244,6.9387,6.9244,6.9387,136400.0
2014-03-11 11:05:00,9.65,9.66,9.65,9.65,102800.0,6.9387,6.9459,6.9387,6.9387,102800.0
2014-03-11 11:10:00,9.65,9.68,9.65,9.68,175200.0,6.9387,6.9603,6.9387,6.9603,175200.0
2014-03-11 11:15:00,9.68,9.68,9.64,9.64,294400.0,6.9603,6.9603,6.9316,6.9316,294400.0
2014-03-11 11:20:00,9.63,9.65,9.63,9.65,124000.0,6.9244,6.9387,6.9244,6.9387,124000.0
2014-03-11 11:25:00,9.66,9.66,9.65,9.65,102400.0,6.9459,6.9459,6.9387,6.9387,102400.0
2014-03-11 11:30:00,9.65,9.65,9.64,9.65,100800.0,6.9387,6.9387,6.9316,6.9387,100800.0
2014-03-11 11:35:00,9.65,9.66,9.65,9.66,72000.0,6.9387,6.9459,6.9387,6.9459,72000.0
2014-03-11 11:40:00,9.66,9.66,9.63,9.64,130800.0,6.9459,6.9459,6.9244,6.9316,130800.0
2014-03-11 11:45:00,9.65,9.65,9.63,9.64,93600.0,6.9387,6.9387,6.9244,6.9316,93600.0
2014-03-11 11:50:00,9.63,9.64,9.63,9.63,45200.0,6.9244,6.9316,6.9244,6.9244,45200.0
2014-03-11 11:55:00,9.63,9.64,9.63,9.63,76400.0,6.9244,6.9316,6.9244,6.9244,76400.0
2014-03-11 12:00:00,9.63,9.64,9.63,9.64,56400.0,6.9244,6.9316,6.9244,6.9316,56400.0
2014-03-11 12:05:00,9.64,9.65,9.63,9.63,44800.0,6.9316,6.9387,6.9244,6.9244,44800.0
2014-03-11 12:10:00,9.63,9.63,9.62,9.62,96800.0,6.9244,6.9244,6.9172,6.9172,96800.0
2014-03-11 12:15:00,9.62,9.63,9.62,9.63,149600.0,6.9172,6.9244,6.9172,6.9244,149600.0
2014-03-11 12:20:00,9.63,9.64,9.63,9.64,66800.0,6.9244,6.9316,6.9244,6.9316,66800.0
2014-03-11 12:25:00,9.63,9.64,9.62,9.63,160800.0,6.9244,6.9316,6.9172,6.9244,160800.0
2014-03-11 12:30:00,9.63,9.63,9.62,9.62,83600.0,6.9244,6.9244,6.9172,6.9172,83600.0
2014-03-11 12:35:00,9.62,9.65,9.62,9.65,64000.0,6.9172,6.9387,6.9172,6.9387,64000.0
2014-03-11 12:40:00,9.65,9.65,9.65,9.65,56400.0,6.9387,6.9387,6.9387,6.9387,56400.0
2014-03-11 12:45:00,9.65,9.68,9.65,9.68,89600.0,6.9387,6.9603,6.9387,6.9603,89600.0
2014-03-11 12:50:00,9.68,9.68,9.67,9.68,56400.0,6.9603,6.9603,6.9531,6.9603,56400.0
2014-03-11 12:55:00,9.68,9.69,9.68,9.68,92400.0,6.9603,6.9675,6.9603,6.9603,92400.0
2014-03-11 13:00:00,9.68,9.68,9.67,9.67,41200.0,6.9603,6.9603,6.9531,6.9531,41200.0
2014-03-11 13:05:00,9.67,9.67,9.66,9.66,80800.0,6.9531,6.9531,6.9459,6.9459,80800.0
2014-03-11 13:10:00,9.66,9.67,9.66,9.67,45600.0,6.9459,6.9531,6.9459,6.9531,45600.0
2014-03-11 13:15:00,9.67,9.67,9.65,9.65,72800.0,6.9531,6.9531,6.9387,6.9387,72800.0
2014-03-11 13:20:00,9.65,9.65,9.62,9.62,120400.0,6.9387,6.9387,6.9172,6.9172,120400.0
2014-03-11 13:25:00,9.62,9.63,9.61,9.61,76400.0,6.9172,6.9244,6.91,6.91,76400.0
2014-03-11 13:30:00,9.6,9.62,9.6,9.61,48800.0,6.9028,6.9172,6.9028,6.91,48800.0
2014-03-11 13:35:00,9.61,9.63,9.61,9.63,251200.0,6.91,6.9244,6.91,6.9244,251200.0
2014-03-11 13:40:00,9.63,9.65,9.63,9.64,54000.0,6.9244,6.9387,6.9244,6.9316,54000.0
2014-03-11 13:45:00,9.63,9.67,9.63,9.67,44400.0,6.9244,6.9531,6.9244,6.9531,44400.0
2014-03-11 13:50:00,9.66,9.68,9.66,9.68,39600.0,6.9459,6.9603,6.9459,6.9603,39600.0
2014-03-11 13:55:00,9.68,9.68,9.65,9.65,64400.0,6.9603,6.9603,6.9387,6.9387,64400.0
2014-03-11 14:00:00,9.65,9.65,9.63,9.65,219600.0,6.9387,6.9387,6.9244,6.9387,219600.0
2014-03-11 14:05:00,9.65,9.65,9.63,9.63,53200.0,6.9387,6.9387,6.9244,6.9244,53200.0
2014-03-11 14:10:00,9.64,9.66,9.64,9.66,200800.0,6.9316,6.9459,6.9316,6.9459,200800.0
2014-03-11 14:15:00,9.66,9.67,9.66,9.67,55600.0,6.9459,6.9531,6.9459,6.9531,55600.0
2014-03-11 14:20:00,9.67,9.67,9.67,9.67,63600.0,6.9531,6.9531,6.9531,6.9531,63600.0
2014-03-11 14:25:00,9.67,9.67,9.67,9.67,26000.0,6.9531,6.9531,6.9531,6.9531,26000.0
2014-03-11 14:30:00,9.67,9.67,9.65,9.65,53200.0,6.9531,6.9531,6.9387,6.9387,53200.0
2014-03-11 14:35:00,9.65,9.65,9.63,9.63,56400.0,6.9387,6.9387,6.9244,6.9244,56400.0
2014-03-11 14:40:00,9.63,9.64,9.63,9.64,179200.0,6.9244,6.9316,6.9244,6.9316,179200.0
2014-03-11 14:45:00,9.63,9.64,9.62,9.62,108400.0,6.9244,6.9316,6.9172,6.9172,108400.0
2014-03-11 14:50:00,9.63,9.64,9.63,9.63,137200.0,6.9244,6.9316,6.9244,6.9244,137200.0
2014-03-11 14:55:00,9.63,9.64,9.62,9.63,221600.0,6.9244,6.9316,6.9172,6.9244,221600.0
2014-03-11 15:00:00,9.62,9.63,9.6,9.6,63200.0,6.9172,6.9244,6.9028,6.9028,63200.0
2014-03-11 15:05:00,9.6,9.61,9.6,9.6,68800.0,6.9028,6.91,6.9028,6.9028,68800.0
2014-03-11 15:10:00,9.6,9.61,9.6,9.6,69200.0,6.9028,6.91,6.9028,6.9028,69200.0
2014-03-11 15:15:00,9.6,9.62,9.6,9.61,66800.0,6.9028,6.9172,6.9028,6.91,66800.0
2014-03-11 15:20:00,9.61,9.62,9.61,9.61,151600.0,6.91,6.9172,6.91,6.91,151600.0
2014-03-11 15:25:00,9.61,9.61,9.6,9.6,44400.0,6.91,6.91,6.9028,6.9028,44400.0
2014-03-11 15:30:00,9.61,9.63,9.6,9.63,290000.0,6.91,6.9244,6.9028,6.9244,290000.0
2014-03-11 15:35:00,9.63,9.63,9.61,9.61,111200.0,6.9244,6.9244,6.91,6.91,111200.0
2014-03-11 15:40:00,9.61,9.61,9.6,9.6,81600.0,6.91,6.91,6.9028,6.9028,81600.0
2014-03-11 15:45:00,9.6,9.62,9.6,9.61,229200.0,6.9028,6.9172,6.9028,6.91,229200.0
2014-03-11 15:50:00,9.61,9.63,9.61,9.63,281200.0,6.91,6.9244,6.91,6.9244,281200.0
2014-03-11 15:55:00,9.62,9.63,9.62,9.62,406800.0,6.9172,6.9244,6.9172,6.9172,406800.0
2014-03-12 09:30:00,9.49,9.59,9.49,9.57,215200.0,6.8237,6.8956,6.8237,6.8812,215200.0
2014-03-12 09:35:00,9.57,9.6,9.54,9.58,154000.0,6.8812,6.9028,6.8596,6.8884,154000.0
2014-03-12 09:40:00,9.59,9.59,9.56,9.58,154400.0,6.8956,6.8956,6.874,6.8884,154400.0
2014-03-12 09:45:00,9.57,9.57,9.54,9.54,169200.0,6.8812,6.8812,6.8596,6.8596,169200.0
2014-03-12 09:50:00,9.54,9.57,9.54,9.55,155200.0,6.8596,6.8812,6.8596,6.8668,155200.0
2014-03-12 09:55:00,9.55,9.56,9.54,9.56,100800.0,6.8668,6.874,6.8596,6.874,100800.0
2014-03-12 10:00:00,9.56,9.62,9.55,9.61,139200.0,6.874,6.9172,6.8668,6.91,139200.0
2014-03-12 10:05:00,9.62,9.62,9.6,9.61,107200.0,6.9172,6.9172,6.9028,6.91,107200.0
2014-03-12 10:10:00,9.61,9.61,9.56,9.56,85200.0,6.91,6.91,6.874,6.874,85200.0
2014-03-12 10:15:00,9.57,9.59,9.57,9.59,246400.0,6.8812,6.8956,6.8812,6.8956,246400.0
2014-03-12 10:20:00,9.58,9.6,9.58,9.59,79200.0,6.8884,6.9028,6.8884,6.8956,79200.0
2014-03-12 10:25:00,9.58,9.6,9.56,9.56,69200.0,6.8884,6.9028,6.874,6.874,69200.0
2014-03-12 10:30:00,9.57,9.62,9.56,9.6,103600.0,6.8812,6.9172,6.874,6.9028,103600.0
2014-03-12 10:35:00,9.6,9.6,9.56,9.56,80400.0,6.9028,6.9028,6.874,6.874,80400.0
2014-03-12 10:40:00,9.56,9.58,9.56,9.57,49600.0,6.874,6.8884,6.874,6.8812,49600.0
2014-03-12 10:45:00,9.57,9.59,9.56,9.56,131200.0,6.8812,6.8956,6.874,6.874,131200.0
2014-03-12 10:50:00,9.56,9.6,9.56,9.6,272000.0,6.874,6.9028,6.874,6.9028,272000.0
2014-03-12 10:55:00,9.6,9.63,9.59,9.63,110800.0,6.9028,6.9244,6.8956,6.9244,110800.0
2014-03-12 11:00:00,9.62,9.63,9.59,9.61,172400.0,6.9172,6.9244,6.8956,6.91,172400.0
2014-03-12 11:05:00,9.61,9.63,9.61,9.62,116000.0,6.91,6.9244,6.91,6.9172,116000.0
2014-03-12 11:10:00,9.62,9.63,9.59,9.61,244400.0,6.9172,6.9244,6.8956,6.91,244400.0
2014-03-12 11:15:00,9.61,9.63,9.61,9.63,137200.0,6.91,6.9244,6.91,6.9244,137200.0
2014-03-12 11:20:00,9.63,9.63,9.62,9.63,113200.0,6.9244,6.9244,6.9172,6.9244,113200.0
2014-03-12 11:25:00,9.63,9.63,9.62,9.63,73600.0,6.9244,6.9244,6.9172,6.9244,73600.0
2014-03-12 11:30:00,9.63,9.64,9.63,9.63,121200.0,6.9244,6.9316,6.9244,6.9244,121200.0
2014-03-12 11:35:00,9.63,9.64,9.63,9.63,138000.0,6.9244,6.9316,6.9244,6.9244,138000.0
2014-03-12 11:40:00,9.63,9.64,9.63,9.63,185200.0,6.9244,6.9316,6.9244,6.9244,185200.0
2014-03-12 11:45:00,9.63,9.63,9.61,9.61,77200.0,6.9244,6.9244,6.91,6.91,77200.0
2014-03-12 11:50:00,9.61,9.63,9.6,9.63,167200.0,6.91,6.9244,6.9028,6.9244,167200.0
2014-03-12 11:55:00,9.63,9.63,9.61,9.61,77200.0,6.9244,6.9244,6.91,6.91,77200.0
2014-03-12 12:00:00,9.61,9.61,9.6,9.61,30400.0,6.91,6.91,6.9028,6.91,30400.0
2014-03-12 12:05:00,9.62,9.62,9.6,9.6,30800.0,6.9172,6.9172,6.9028,6.9028,30800.0
2014-03-12 12:10:00,9.6,9.61,9.6,9.6,18400.0,6.9028,6.91,6.9028,6.9028,18400.0
2014-03-12 12:15:00,9.6,9.6,9.6,9.6,38800.0,6.9028,6.9028,6.9028,6.9028,38800.0
2014-03-12 12:20:00,9.6,9.61,9.6,9.6,31600.0,6.9028,6.91,6.9028,6.9028,31600.0
2014-03-12 12:25:00,9.6,9.6,9.59,9.6,38000.0,6.9028,6.9028,6.8956,6.9028,38000.0
2014-03-12 12:30:00,9.6,9.61,9.6,9.6,36400.0,6.9028,6.91,6.9028,6.9028,36400.0
2014-03-12 12:35:00,9.6,9.61,9.59,9.6,40800.0,6.9028,6.91,6.8956,6.9028,40800.0
2014-03-12 12:40:00,9.6,9.61,9.59,9.61,33200.0,6.9028,6.91,6.8956,6.91,33200.0
2014-03-12 12:45:00,9.61,9.62,9.61,9.62,60800.0,6.91,6.9172,6.91,6.9172,60800.0
2014-03-12 12:50:00,9.62,9.63,9.62,9.63,46800.0,6.9172,6.9244,6.9172,6.9244,46800.0
2014-03-12 12:55:00,9.63,9.63,9.62,9.63,62400.0,6.9244,6.9244,6.9172,6.9244,62400.0
2014-03-12 13:00:00,9.63,9.63,9.62,9.62,60800.0,6.9244,6.9244,6.9172,6.9172,60800.0
2014-03-12 13:05:00,9.62,9.63,9.62,9.62,33200.0,6.9172,6.9244,6.9172,6.9172,33200.0
2014-03-12 13:10:00,9.62,9.62,9.6,9.6,46400.0,6.9172,6.9172,6.9028,6.9028,46400.0
2014-03-12 13:15:00,9.6,9.61,9.6,9.6,25600.0,6.9028,6.91,6.9028,6.9028,25600.0
2014-03-12 13:20:00,9.6,9.6,9.59,9.59,70400.0,6.9028,6.9028,6.8956,6.8956,70400.0
2014-03-12 13:25:00,9.59,9.6,9.59,9.6,50000.0,6.8956,6.9028,6.8956,6.9028,50000.0
2014-03-12 13:30:00,9.6,9.61,9.59,9.59,56800.0,6.9028,6.91,6.8956,6.8956,56800.0
2014-03-12 13:35:00,9.59,9.6,9.59,9.6,38400.0,6.8956,6.9028,6.8956,6.9028,38400.0
2014-03-12 13:40:00,9.6,9.61,9.59,9.6,59200.0,6.9028,6.91,6.8956,6.9028,59200.0
2014-03-12 13:45:00,9.6,9.62,9.6,9.62,43600.0,6.9028,6.9172,6.9028,6.9172,43600.0
2014-03-12 13:50:00,9.61,9.63,9.61,9.62,79200.0,6.91,6.9244,6.91,6.9172,79200.0
2014-03-12 13:55:00,9.63,9.63,9.61,9.62,45600.0,6.9244,6.9244,6.91,6.9172,45600.0
2014-03-12 14:00:00,9.62,9.63,9.62,9.63,75600.0,6.9172,6.9244,6.9172,6.9244,75600.0
2014-03-12 14:05:00,9.63,9.63,9.61,9.61,52000.0,6.9244,6.9244,6.91,6.91,52000.0
2014-03-12 14:10:00,9.61,9.62,9.6,9.61,37200.0,6.91,6.9172,6.9028,6.91,37200.0
2014-03-12 14:15:00,9.61,9.61,9.6,9.61,53200.0,6.91,6.91,6.9028,6.91,53200.0
2014-03-12 14:20:00,9.61,9.63,9.61,9.63,81200.0,6.91,6.9244,6.91,6.9244,81200.0
2014-03-12 14:25:00,9.62,9.63,9.62,9.63,68800.0,6.9172,6.9244,6.9172,6.9244,68800.0
2014-03-12 14:30:00,9.63,9.63,9.62,9.63,89200.0,6.9244,6.9244,6.9172,6.9244,89200.0
2014-03-12 14:35:00,9.63,9.63,9.62,9.62,67600.0,6.9244,6.9244,6.9172,6.9172,67600.0
2014-03-12 14:40:00,9.62,9.63,9.62,9.62,63200.0,6.9172,6.9244,6.9172,6.9172,63200.0
2014-03-12 14:45:00,9.62,9.63,9.62,9.62,141600.0,6.9172,6.9244,6.9172,6.9172,141600.0
2014-03-12 14:50:00,9.62,9.63,9.62,9.63,94800.0,6.9172,6.9244,6.9172,6.9244,94800.0
2014-03-12 14:55:00,9.62,9.62,9.6,9.6,90000.0,6.9172,6.9172,6.9028,6.9028,90000.0
2014-03-12 15:00:00,9.6,9.62,9.6,9.62,153200.0,6.9028,6.9172,6.9028,6.9172,153200.0
2014-03-12 15:05:00,9.62,9.62,9.62,9.62,78800.0,6.9172,6.9172,6.9172,6.9172,78800.0
2014-03-12 15:10:00,9.62,9.62,9.61,9.62,80800.0,6.9172,6.9172,6.91,6.9172,80800.0
2014-03-12 15:15:00,9.62,9.62,9.61,9.62,110400.0,6.9172,6.9172,6.91,6.9172,110400.0
2014-03-12 15:20:00,9.62,9.63,9.62,9.63,95600.0,6.9172,6.9244,6.9172,6.9244,95600.0
2014-03-12 15:25:00,9.62,9.63,9.62,9.62,97200.0,6.9172,6.9244,6.9172,6.9172,97200.0
2014-03-12 15:30:00,9.62,9.63,9.62,9.63,54400.0,6.9172,6.9244,6.9172,6.9244,54400.0
2014-03-12 15:35:00,9.63,9.63,9.62,9.63,152400.0,6.9244,6.9244,6.9172,6.9244,152400.0
2014-03-12 15:40:00,9.62,9.63,9.62,9.62,188000.0,6.9172,6.9244,6.9172,6.9172,188000.0
2014-03-12 15:45:00,9.62,9.63,9.62,9.62,233600.0,6.9172,6.9244,6.9172,6.9172,233600.0
2014-03-12 15:50:00,9.62,9.63,9.62,9.63,306800.0,6.9172,6.9244,6.9172,6.9244,306800.0
2014-03-12 15:55:00,9.62,9.63,9.62,9.63,385600.0,6.9172,6.9244,6.9172,6.9244,385600.0
2014-03-13 09:30:00,9.57,9.59,9.5,9.59,251200.0,6.9424,6.9569,6.8916,6.9569,251200.0
2014-03-13 09:35:00,9.58,9.59,9.53,9.56,186800.0,6.9496,6.9569,6.9134,6.9351,186800.0
2014-03-13 09:40:00,9.56,9.62,9.52,9.53,114800.0,6.9351,6.9787,6.9061,6.9134,114800.0
2014-03-13 09:45:00,9.53,9.57,9.53,9.55,84400.0,6.9134,6.9424,6.9134,6.9279,84400.0
2014-03-13 09:50:00,9.55,9.56,9.54,9.54,113200.0,6.9279,6.9351,6.9206,6.9206,113200.0
2014-03-13 09:55:00,9.54,9.55,9.53,9.53,204800.0,6.9206,6.9279,6.9134,6.9134,204800.0
2014-03-13 10:00:00,9.53,9.57,9.53,9.55,148800.0,6.9134,6.9424,6.9134,6.9279,148800.0
2014-03-13 10:05:00,9.55,9.55,9.53,9.53,121200.0,6.9279,6.9279,6.9134,6.9134,121200.0
2014-03-13 10:10:00,9.53,9.53,9.52,9.53,130000.0,6.9134,6.9134,6.9061,6.9134,130000.0
2014-03-13 10:15:00,9.53,9.54,9.53,9.53,106000.0,6.9134,6.9206,6.9134,6.9134,106000.0
2014-03-13 10:20:00,9.53,9.55,9.53,9.54,103600.0,6.9134,6.9279,6.9134,6.9206,103600.0
2014-03-13 10:25:00,9.53,9.54,9.53,9.53,82400.0,6.9134,6.9206,6.9134,6.9134,82400.0
2014-03-13 10:30:00,9.53,9.53,9.52,9.53,89200.0,6.9134,6.9134,6.9061,6.9134,89200.0
2014-03-13 10:35:00,9.53,9.53,9.52,9.53,116800.0,6.9134,6.9134,6.9061,6.9134,116800.0
2014-03-13 10:40:00,9.53,9.53,9.5,9.5,97600.0,6.9134,6.9134,6.8916,6.8916,97600.0
2014-03-13 10:45:00,9.5,9.51,9.5,9.5,111600.0,6.8916,6.8989,6.8916,6.8916,111600.0
2014-03-13 10:50:00,9.5,9.51,9.5,9.5,168800.0,6.8916,6.8989,6.8916,6.8916,168800.0
2014-03-13 10:55:00,9.5,9.51,9.5,9.5,36800.0,6.8916,6.8989,6.8916,6.8916,36800.0
2014-03-13 11:00:00,9.5,9.51,9.5,9.5,96800.0,6.8916,6.8989,6.8916,6.8916,96800.0
2014-03-13 11:05:00,9.5,9.5,9.48,9.49,138800.0,6.8916,6.8916,6.8771,6.8844,138800.0
2014-03-13 11:10:00,9.49,9.52,9.49,9.51,190400.0,6.8844,6.9061,6.8844,6.8989,190400.0
2014-03-13 11:15:00,9.51,9.51,9.5,9.5,196400.0,6.8989,6.8989,6.8916,6.8916,196400.0
2014-03-13 11:20:00,9.5,9.52,9.49,9.52,363200.0,6.8916,6.9061,6.8844,6.9061,363200.0
2014-03-13 11:25:00,9.52,9.53,9.52,9.52,134400.0,6.9061,6.9134,6.9061,6.9061,134400.0
2014-03-13 11:30:00,9.52,9.52,9.5,9.51,90800.0,6.9061,6.9061,6.8916,6.8989,90800.0
2014-03-13 11:35:00,9.51,9.51,9.49,9.5,216400.0,6.8989,6.8989,6.8844,6.8916,216400.0
2014-03-13 11:40:00,9.5,9.52,9.5,9.51,90800.0,6.8916,6.9061,6.8916,6.8989,90800.0
2014-03-13 11:45:00,9.51,9.51,9.49,9.5,214400.0,6.8989,6.8989,6.8844,6.8916,214400.0
2014-03-13 11:50:00,9.5,9.5,9.49,9.5,105600.0,6.8916,6.8916,6.8844,6.8916,105600.0
2014-03-13 11:55:00,9.5,9.51,9.49,9.5,78400.0,6.8916,6.8989,6.8844,6.8916,78400.0
2014-03-13 12:00:00,9.5,9.5,9.47,9.47,117600.0,6.8916,6.8916,6.8698,6.8698,117600.0
2014-03-13 12:05:00,9.47,9.49,9.47,9.49,122800.0,6.8698,6.8844,6.8698,6.8844,122800.0
2014-03-13 12:10:00,9.49,9.5,9.49,9.49,103200.0,6.8844,6.8916,6.8844,6.8844,103200.0
2014-03-13 12:15:00,9.49,9.49,9.49,9.49,57200.0,6.8844,6.8844,6.8844,6.8844,57200.0
2014-03-13 12:20:00,9.49,9.5,9.49,9.49,90000.0,6.8844,6.8916,6.8844,6.8844,90000.0
2014-03-13 12:25:00,9.49,9.49,9.47,9.48,76800.0,6.8844,6.8844,6.8698,6.8771,76800.0
2014-03-13 12:30:00,9.48,9.49,9.47,9.47,105600.0,6.8771,6.8844,6.8698,6.8698,105600.0
2014-03-13 12:35:00,9.47,9.48,9.47,9.48,113200.0,6.8698,6.8771,6.8698,6.8771,113200.0
2014-03-13 12:40:00,9.47,9.49,9.47,9.48,100000.0,6.8698,6.8844,6.8698,6.8771,100000.0
2014-03-13 12:45:00,9.48,9.49,9.47,9.47,238000.0,6.8771,6.8844,6.8698,6.8698,238000.0
2014-03-13 12:50:00,9.47,9.49,9.47,9.48,97200.0,6.8698,6.8844,6.8698,6.8771,97200.0
2014-03-13 12:55:00,9.47,9.47,9.46,9.47,55600.0,6.8698,6.8698,6.8626,6.8698,55600.0
2014-03-13 13:00:00,9.46,9.47,9.42,9.43,396000.0,6.8626,6.8698,6.8336,6.8408,396000.0
2014-03-13 13:05:00,9.43,9.43,9.41,9.41,108000.0,6.8408,6.8408,6.8263,6.8263,108000.0
2014-03-13 13:10:00,9.42,9.44,9.41,9.43,167200.0,6.8336,6.8481,6.8263,6.8408,167200.0
2014-03-13 13:15:00,9.43,9.44,9.42,9.43,69600.0,6.8408,6.8481,6.8336,6.8408,69600.0
2014-03-13 13:20:00,9.43,9.44,9.43,9.43,46400.0,6.8408,6.8481,6.8408,6.8408,46400.0
2014-03-13 13:25:00,9.43,9.44,9.43,9.43,96400.0,6.8408,6.8481,6.8408,6.8408,96400.0
2014-03-13 13:30:00,9.43,9.44,9.43,9.43,46400.0,6.8408,6.8481,6.8408,6.8408,46400.0
2014-03-13 13:35:00,9.43,9.43,9.42,9.42,72800.0,6.8408,6.8408,6.8336,6.8336,72800.0
2014-03-13 13:40:00,9.42,9.43,9.42,9.43,60400.0,6.8336,6.8408,6.8336,6.8408,60400.0
2014-03-13 13:45:00,9.43,9.44,9.43,9.44,90400.0,6.8408,6.8481,6.8408,6.8481,90400.0
2014-03-13 13:50:00,9.44,9.44,9.43,9.44,116800.0,6.8481,6.8481,6.8408,6.8481,116800.0
2014-03-13 13:55:00,9.44,9.44,9.43,9.43,93600.0,6.8481,6.8481,6.8408,6.8408,93600.0
2014-03-13 14:00:00,9.43,9.44,9.43,9.43,124800.0,6.8408,6.8481,6.8408,6.8408,124800.0
2014-03-13 14:05:00,9.43,9.43,9.4,9.4,128800.0,6.8408,6.8408,6.8191,6.8191,128800.0
2014-03-13 14:10:00,9.4,9.4,9.39,9.4,112400.0,6.8191,6.8191,6.8118,6.8191,112400.0
2014-03-13 14:15:00,9.4,9.4,9.38,9.38,88000.0,6.8191,6.8191,6.8046,6.8046,88000.0
2014-03-13 14:20:00,9.38,9.38,9.37,9.37,133600.0,6.8046,6.8046,6.7973,6.7973,133600.0
2014-03-13 14:25:00,9.37,9.37,9.35,9.35,153600.0,6.7973,6.7973,6.7828,6.7828,153600.0
2014-03-13 14:30:00,9.35,9.35,9.34,9.34,92400.0,6.7828,6.7828,6.7755,6.7755,92400.0
2014-03-13 14:35:00,9.34,9.34,9.3,9.31,107600.0,6.7755,6.7755,6.7465,6.7538,107600.0
2014-03-13 14:40:00,9.31,9.32,9.3,9.3,176400.0,6.7538,6.761,6.7465,6.7465,176400.0
2014-03-13 14:45:00,9.3,9.31,9.28,9.29,126800.0,6.7465,6.7538,6.732,6.7393,126800.0
2014-03-13 14:50:00,9.29,9.29,9.27,9.28,111600.0,6.7393,6.7393,6.7248,6.732,111600.0
2014-03-13 14:55:00,9.28,9.3,9.28,9.29,108800.0,6.732,6.7465,6.732,6.7393,108800.0
2014-03-13 15:00:00,9.29,9.29,9.28,9.29,110800.0,6.7393,6.7393,6.732,6.7393,110800.0
2014-03-13 15:05:00,9.29,9.29,9.27,9.27,105200.0,6.7393,6.7393,6.7248,6.7248,105200.0
2014-03-13 15:10:00,9.28,9.28,9.26,9.27,109200.0,6.732,6.732,6.7175,6.7248,109200.0
2014-03-13 15:15:00,9.27,9.28,9.26,9.27,260800.0,6.7248,6.732,6.7175,6.7248,260800.0
2014-03-13 15:20:00,9.27,9.28,9.26,9.27,562400.0,6.7248,6.732,6.7175,6.7248,562400.0
2014-03-13 15:25:00,9.27,9.29,9.27,9.28,106800.0,6.7248,6.7393,6.7248,6.732,106800.0
2014-03-13 15:30:00,9.28,9.29,9.27,9.27,104400.0,6.732,6.7393,6.7248,6.7248,104400.0
2014-03-13 15:35:00,9.27,9.31,9.27,9.31,498400.0,6.7248,6.7538,6.7248,6.7538,498400.0
2014-03-13 15:40:00,9.3,9.31,9.3,9.3,140400.0,6.7465,6.7538,6.7465,6.7465,140400.0
2014-03-13 15:45:00,9.3,9.3,9.29,9.3,159600.0,6.7465,6.7465,6.7393,6.7465,159600.0
2014-03-13 15:50:00,9.3,9.3,9.28,9.28,216800.0,6.7465,6.7465,6.732,6.732,216800.0
2014-03-13 15:55:00,9.28,9.29,9.28,9.28,426000.0,6.732,6.7393,6.732,6.732,426000.0
2014-03-14 09:30:00,9.22,9.35,9.19,9.27,283200.0,6.6885,6.7828,6.6667,6.7248,283200.0
2014-03-14 09:35:00,9.27,9.34,9.27,9.34,101200.0,6.7248,6.7755,6.7248,6.7755,101200.0
2014-03-14 09:40:00,9.34,9.41,9.33,9.4,136000.0,6.7755,6.8263,6.7683,6.8191,136000.0
2014-03-14 09:45:00,9.41,9.42,9.36,9.42,82800.0,6.8263,6.8336,6.7901,6.8336,82800.0
2014-03-14 09:50:00,9.42,9.45,9.41,9.42,78800.0,6.8336,6.8553,6.8263,6.8336,78800.0
2014-03-14 09:55:00,9.42,9.44,9.39,9.4,141600.0,6.8336,6.8481,6.8118,6.8191,141600.0
2014-03-14 10:00:00,9.4,9.44,9.4,9.42,100400.0,6.8191,6.8481,6.8191,6.8336,100400.0
2014-03-14 10:05:00,9.42,9.51,9.42,9.5,234800.0,6.8336,6.8989,6.8336,6.8916,234800.0
2014-03-14 10:10:00,9.49,9.5,9.48,9.5,91600.0,6.8844,6.8916,6.8771,6.8916,91600.0
2014-03-14 10:15:00,9.5,9.53,9.5,9.53,68800.0,6.8916,6.9134,6.8916,6.9134,68800.0
2014-03-14 10:20:00,9.53,9.56,9.53,9.56,278400.0,6.9134,6.9351,6.9134,6.9351,278400.0
2014-03-14 10:25:00,9.56,9.57,9.54,9.55,223200.0,6.9351,6.9424,6.9206,6.9279,223200.0
2014-03-14 10:30:00,9.55,9.58,9.55,9.57,200400.0,6.9279,6.9496,6.9279,6.9424,200400.0
2014-03-14 10:35:00,9.57,9.57,9.55,9.56,168000.0,6.9424,6.9424,6.9279,6.9351,168000.0
2014-03-14 10:40:00,9.56,9.6,9.56,9.59,235200.0,6.9351,6.9642,6.9351,6.9569,235200.0
2014-03-14 10:45:00,9.6,9.64,9.6,9.63,239600.0,6.9642,6.9932,6.9642,6.9859,239600.0
2014-03-14 10:50:00,9.63,9.65,9.62,9.65,198000.0,6.9859,7.0004,6.9787,7.0004,198000.0
2014-03-14 10:55:00,9.65,9.68,9.63,9.63,203600.0,7.0004,7.0222,6.9859,6.9859,203600.0
2014-03-14 11:00:00,9.63,9.67,9.61,9.61,227600.0,6.9859,7.0149,6.9714,6.9714,227600.0
2014-03-14 11:05:00,9.62,9.66,9.61,9.65,168400.0,6.9787,7.0077,6.9714,7.0004,168400.0
2014-03-14 11:10:00,9.65,9.7,9.65,9.7,342000.0,7.0004,7.0367,7.0004,7.0367,342000.0
2014-03-14 11:15:00,9.7,9.7,9.65,9.69,255600.0,7.0367,7.0367,7.0004,7.0294,255600.0
2014-03-14 11:20:00,9.69,9.7,9.66,9.69,189600.0,7.0294,7.0367,7.0077,7.0294,189600.0
2014-03-14 11:25:00,9.69,9.72,9.69,9.7,174000.0,7.0294,7.0512,7.0294,7.0367,174000.0
2014-03-14 11:30:00,9.7,9.76,9.7,9.75,266800.0,7.0367,7.0802,7.0367,7.073,266800.0
2014-03-14 11:35:00,9.75,9.77,9.74,9.75,232000.0,7.073,7.0875,7.0657,7.073,232000.0
2014-03-14 11:40:00,9.75,9.76,9.7,9.72,359600.0,7.073,7.0802,7.0367,7.0512,359600.0
2014-03-14 11:45:00,9.72,9.72,9.69,9.71,177200.0,7.0512,7.0512,7.0294,7.044,177200.0
2014-03-14 11:50:00,9.71,9.73,9.7,9.72,94800.0,7.044,7.0585,7.0367,7.0512,94800.0
2014-03-14 11:55:00,9.71,9.72,9.66,9.69,192400.0,7.044,7.0512,7.0077,7.0294,192400.0
2014-03-14 12:00:00,9.69,9.7,9.65,9.65,176000.0,7.0294,7.0367,7.0004,7.0004,176000.0
2014-03-14 12:05:00,9.65,9.66,9.63,9.65,130800.0,7.0004,7.0077,6.9859,7.0004,130800.0
2014-03-14 12:10:00,9.65,9.68,9.65,9.67,114000.0,7.0004,7.0222,7.0004,7.0149,114000.0
2014-03-14 12:15:00,9.67,9.69,9.67,9.68,102400.0,7.0149,7.0294,7.0149,7.0222,102400.0
2014-03-14 12:20:00,9.68,9.68,9.65,9.65,70400.0,7.0222,7.0222,7.0004,7.0004,70400.0
2014-03-14 12:25:00,9.65,9.65,9.63,9.63,192400.0,7.0004,7.0004,6.9859,6.9859,192400.0
2014-03-14 12:30:00,9.63,9.66,9.63,9.65,210800.0,6.9859,7.0077,6.9859,7.0004,210800.0
2014-03-14 12:35:00,9.66,9.68,9.65,9.68,99600.0,7.0077,7.0222,7.0004,7.0222,99600.0
2014-03-14 12:40:00,9.67,9.72,9.67,9.72,104000.0,7.0149,7.0512,7.0149,7.0512,104000.0
2014-03-14 12:45:00,9.72,9.74,9.7,9.71,120800.0,7.0512,7.0657,7.0367,7.044,120800.0
2014-03-14 12:50:00,9.71,9.72,9.7,9.72,70400.0,7.044,7.0512,7.0367,7.0512,70400.0
2014-03-14 12:55:00,9.72,9.75,9.72,9.74,85200.0,7.0512,7.073,7.0512,7.0657,85200.0
2014-03-14 13:00:00,9.75,9.76,9.74,9.75,87200.0,7.073,7.0802,7.0657,7.073,87200.0
2014-03-14 13:05:00,9.75,9.76,9.74,9.75,163600.0,7.073,7.0802,7.0657,7.073,163600.0
2014-03-14 13:10:00,9.75,9.75,9.73,9.73,96000.0,7.073,7.073,7.0585,7.0585,96000.0
2014-03-14 13:15:00,9.72,9.74,9.71,9.71,128400.0,7.0512,7.0657,7.044,7.044,128400.0
2014-03-14 13:20:00,9.71,9.71,9.67,9.67,151600.0,7.044,7.044,7.0149,7.0149,151600.0
2014-03-14 13:25:00,9.67,9.71,9.67,9.71,99200.0,7.0149,7.044,7.0149,7.044,99200.0
2014-03-14 13:30:00,9.71,9.74,9.7,9.74,138800.0,7.044,7.0657,7.0367,7.0657,138800.0
2014-03-14 13:35:00,9.74,9.75,9.73,9.74,72000.0,7.0657,7.073,7.0585,7.0657,72000.0
2014-03-14 13:40:00,9.74,9.75,9.73,9.74,148800.0,7.0657,7.073,7.0585,7.0657,148800.0
2014-03-14 13:45:00,9.75,9.78,9.74,9.78,187600.0,7.073,7.0947,7.0657,7.0947,187600.0
2014-03-14 13:50:00,9.78,9.79,9.74,9.74,146000.0,7.0947,7.102,7.0657,7.0657,146000.0
2014-03-14 13:55:00,9.74,9.74,9.72,9.74,102000.0,7.0657,7.0657,7.0512,7.0657,102000.0
2014-03-14 14:00:00,9.74,9.74,9.72,9.72,73200.0,7.0657,7.0657,7.0512,7.0512,73200.0
2014-03-14 14:05:00,9.72,9.75,9.72,9.75,91200.0,7.0512,7.073,7.0512,7.073,91200.0
2014-03-14 14:10:00,9.75,9.75,9.73,9.73,90000.0,7.073,7.073,7.0585,7.0585,90000.0
2014-03-14 14:15:00,9.74,9.76,9.73,9.76,130000.0,7.0657,7.0802,7.0585,7.0802,130000.0
2014-03-14 14:20:00,9.76,9.76,9.76,9.76,43200.0,7.0802,7.0802,7.0802,7.0802,43200.0
2014-03-14 14:25:00,9.76,9.76,9.75,9.75,102400.0,7.0802,7.0802,7.073,7.073,102400.0
2014-03-14 14:30:00,9.75,9.75,9.73,9.74,332000.0,7.073,7.073,7.0585,7.0657,332000.0
2014-03-14 14:35:00,9.74,9.75,9.72,9.72,505200.0,7.0657,7.073,7.0512,7.0512,505200.0
2014-03-14 14:40:00,9.72,9.74,9.71,9.74,122800.0,7.0512,7.0657,7.044,7.0657,122800.0
2014-03-14 14:45:00,9.74,9.74,9.72,9.74,661200.0,7.0657,7.0657,7.0512,7.0657,661200.0
2014-03-14 14:50:00,9.74,9.75,9.74,9.74,111200.0,7.0657,7.073,7.0657,7.0657,111200.0
2014-03-14 14:55:00,9.74,9.74,9.7,9.7,196000.0,7.0657,7.0657,7.0367,7.0367,196000.0
2014-03-14 15:00:00,9.7,9.71,9.68,9.7,185600.0,7.0367,7.044,7.0222,7.0367,185600.0
2014-03-14 15:05:00,9.7,9.73,9.7,9.71,179600.0,7.0367,7.0585,7.0367,7.044,179600.0
2014-03-14 15:10:00,9.71,9.72,9.7,9.7,106400.0,7.044,7.0512,7.0367,7.0367,106400.0
2014-03-14 15:15:00,9.7,9.71,9.7,9.71,118400.0,7.0367,7.044,7.0367,7.044,118400.0
2014-03-14 15:20:00,9.71,9.72,9.7,9.72,320800.0,7.044,7.0512,7.0367,7.0512,320800.0
2014-03-14 15:25:00,9.72,9.74,9.72,9.73,137200.0,7.0512,7.0657,7.0512,7.0585,137200.0
2014-03-14 15:30:00,9.73,9.74,9.72,9.73,273600.0,7.0585,7.0657,7.0512,7.0585,273600.0
2014-03-14 15:35:00,9.73,9.73,9.73,9.73,224400.0,7.0585,7.0585,7.0585,7.0585,224400.0
2014-03-14 15:40:00,9.73,9.73,9.72,9.73,259200.0,7.0585,7.0585,7.0512,7.0585,259200.0
2014-03-14 15:45:00,9.73,9.74,9.72,9.73,494400.0,7.0585,7.0657,7.0512,7.0585,494400.0
2014-03-14 15:50:00,9.73,9.74,9.73,9.74,539600.0,7.0585,7.0657,7.0585,7.0657,539600.0
2014-03-14 15:55:00,9.74,9.76,9.74,9.75,620000.0,7.0657,7.0802,7.0657,7.073,620000.0
2014-03-17 09:30:00,9.76,9.8,9.73,9.73,228400.0,7.0802,7.1092,7.0585,7.0585,228400.0
2014-03-17 09:35:00,9.72,9.8,9.72,9.78,202800.0,7.0512,7.1092,7.0512,7.0947,202800.0
2014-03-17 09:40:00,9.78,9.81,9.77,9.78,170400.0,7.0947,7.1165,7.0875,7.0947,170400.0
2014-03-17 09:45:00,9.79,9.83,9.79,9.83,156400.0,7.102,7.131,7.102,7.131,156400.0
2014-03-17 09:50:00,9.82,9.83,9.81,9.81,175200.0,7.1238,7.131,7.1165,7.1165,175200.0
2014-03-17 09:55:00,9.81,9.86,9.8,9.81,261600.0,7.1165,7.1528,7.1092,7.1165,261600.0
2014-03-17 10:00:00,9.81,9.85,9.81,9.82,155200.0,7.1165,7.1455,7.1165,7.1238,155200.0
2014-03-17 10:05:00,9.83,9.85,9.82,9.82,110000.0,7.131,7.1455,7.1238,7.1238,110000.0
2014-03-17 10:10:00,9.82,9.83,9.8,9.82,137200.0,7.1238,7.131,7.1092,7.1238,137200.0
2014-03-17 10:15:00,9.82,9.83,9.81,9.83,173600.0,7.1238,7.131,7.1165,7.131,173600.0
2014-03-17 10:20:00,9.83,9.84,9.82,9.84,134400.0,7.131,7.1383,7.1238,7.1383,134400.0
2014-03-17 10:25:00,9.84,9.87,9.84,9.86,149600.0,7.1383,7.16,7.1383,7.1528,149600.0
2014-03-17 10:30:00,9.86,9.87,9.84,9.87,139200.0,7.1528,7.16,7.1383,7.16,139200.0
2014-03-17 10:35:00,9.87,9.87,9.85,9.86,98000.0,7.16,7.16,7.1455,7.1528,98000.0
2014-03-17 10:40:00,9.86,9.9,9.86,9.88,216800.0,7.1528,7.1818,7.1528,7.1673,216800.0
2014-03-17 10:45:00,9.88,9.89,9.86,9.86,225200.0,7.1673,7.1745,7.1528,7.1528,225200.0
2014-03-17 10:50:00,9.86,9.87,9.86,9.86,123200.0,7.1528,7.16,7.1528,7.1528,123200.0
2014-03-17 10:55:00,9.86,9.87,9.86,9.86,128800.0,7.1528,7.16,7.1528,7.1528,128800.0
2014-03-17 11:00:00,9.86,9.89,9.86,9.87,101600.0,7.1528,7.1745,7.1528,7.16,101600.0
2014-03-17 11:05:00,9.87,9.87,9.86,9.87,121600.0,7.16,7.16,7.1528,7.16,121600.0
2014-03-17 11:10:00,9.87,9.88,9.86,9.87,78400.0,7.16,7.1673,7.1528,7.16,78400.0
2014-03-17 11:15:00,9.87,9.87,9.86,9.86,126800.0,7.16,7.16,7.1528,7.1528,126800.0
2014-03-17 11:20:00,9.86,9.87,9.85,9.86,188400.0,7.1528,7.16,7.1455,7.1528,188400.0
2014-03-17 11:25:00,9.86,9.87,9.85,9.85,119600.0,7.1528,7.16,7.1455,7.1455,119600.0
2014-03-17 11:30:00,9.85,9.86,9.84,9.86,118000.0,7.1455,7.1528,7.1383,7.1528,118000.0
2014-03-17 11:35:00,9.86,9.86,9.85,9.85,63200.0,7.1528,7.1528,7.1455,7.1455,63200.0
2014-03-17 11:40:00,9.85,9.85,9.84,9.85,107200.0,7.1455,7.1455,7.1383,7.1455,107200.0
2014-03-17 11:45:00,9.85,9.86,9.85,9.85,79200.0,7.1455,7.1528,7.1455,7.1455,79200.0
2014-03-17 11:50:00,9.85,9.85,9.85,9.85,68000.0,7.1455,7.1455,7.1455,7.1455,68000.0
2014-03-17 11:55:00,9.85,9.86,9.85,9.85,74400.0,7.1455,7.1528,7.1455,7.1455,74400.0
2014-03-17 12:00:00,9.85,9.86,9.85,9.85,108000.0,7.1455,7.1528,7.1455,7.1455,108000.0
2014-03-17 12:05:00,9.85,9.88,9.85,9.88,82000.0,7.1455,7.1673,7.1455,7.1673,82000.0
2014-03-17 12:10:00,9.88,9.88,9.87,9.88,134800.0,7.1673,7.1673,7.16,7.1673,134800.0
2014-03-17 12:15:00,9.89,9.9,9.88,9.89,105600.0,7.1745,7.1818,7.1673,7.1745,105600.0
2014-03-17 12:20:00,9.89,9.89,9.87,9.87,79200.0,7.1745,7.1745,7.16,7.16,79200.0
2014-03-17 12:25:00,9.87,9.88,9.86,9.88,70800.0,7.16,7.1673,7.1528,7.1673,70800.0
2014-03-17 12:30:00,9.88,9.9,9.87,9.88,67200.0,7.1673,7.1818,7.16,7.1673,67200.0
2014-03-17 12:35:00,9.88,9.9,9.88,9.9,72400.0,7.1673,7.1818,7.1673,7.1818,72400.0
2014-03-17 12:40:00,9.9,9.92,9.9,9.9,152800.0,7.1818,7.1963,7.1818,7.1818,152800.0
2014-03-17 12:45:00,9.9,9.91,9.9,9.9,91600.0,7.1818,7.189,7.1818,7.1818,91600.0
2014-03-17 12:50:00,9.9,9.91,9.9,9.91,68400.0,7.1818,7.189,7.1818,7.189,68400.0
2014-03-17 12:55:00,9.91,9.91,9.89,9.89,86800.0,7.189,7.189,7.1745,7.1745,86800.0
2014-03-17 13:00:00,9.89,9.9,9.88,9.9,70800.0,7.1745,7.1818,7.1673,7.1818,70800.0
2014-03-17 13:05:00,9.9,9.9,9.89,9.9,84800.0,7.1818,7.1818,7.1745,7.1818,84800.0
2014-03-17 13:10:00,9.9,9.9,9.88,9.89,53200.0,7.1818,7.1818,7.1673,7.1745,53200.0
2014-03-17 13:15:00,9.88,9.9,9.88,9.9,74400.0,7.1673,7.1818,7.1673,7.1818,74400.0
2014-03-17 13:20:00,9.9,9.9,9.88,9.89,42800.0,7.1818,7.1818,7.1673,7.1745,42800.0
2014-03-17 13:25:00,9.89,9.9,9.89,9.9,42800.0,7.1745,7.1818,7.1745,7.1818,42800.0
2014-03-17 13:30:00,9.9,9.9,9.89,9.9,41600.0,7.1818,7.1818,7.1745,7.1818,41600.0
2014-03-17 13:35:00,9.9,9.9,9.89,9.9,77200.0,7.1818,7.1818,7.1745,7.1818,77200.0
2014-03-17 13:40:00,9.9,9.9,9.89,9.89,49600.0,7.1818,7.1818,7.1745,7.1745,49600.0
2014-03-17 13:45:00,9.89,9.9,9.89,9.89,56000.0,7.1745,7.1818,7.1745,7.1745,56000.0
2014-03-17 13:50:00,9.89,9.91,9.89,9.91,129600.0,7.1745,7.189,7.1745,7.189,129600.0
2014-03-17 13:55:00,9.91,9.92,9.91,9.91,59600.0,7.189,7.1963,7.189,7.189,59600.0
2014-03-17 14:00:00,9.91,9.91,9.9,9.91,136800.0,7.189,7.189,7.1818,7.189,136800.0
2014-03-17 14:05:00,9.91,9.92,9.9,9.91,95600.0,7.189,7.1963,7.1818,7.189,95600.0
2014-03-17 14:10:00,9.91,9.92,9.91,9.91,82400.0,7.189,7.1963,7.189,7.189,82400.0
2014-03-17 14:15:00,9.92,9.92,9.91,9.91,86000.0,7.1963,7.1963,7.189,7.189,86000.0
2014-03-17 14:20:00,9.91,9.94,9.91,9.94,150400.0,7.189,7.2108,7.189,7.2108,150400.0
2014-03-17 14:25:00,9.94,9.96,9.94,9.95,154000.0,7.2108,7.2253,7.2108,7.2181,154000.0
2014-03-17 14:30:00,9.95,9.95,9.94,9.94,102000.0,7.2181,7.2181,7.2108,7.2108,102000.0
2014-03-17 14:35:00,9.94,9.96,9.94,9.96,139200.0,7.2108,7.2253,7.2108,7.2253,139200.0
2014-03-17 14:40:00,9.96,9.96,9.95,9.95,241600.0,7.2253,7.2253,7.2181,7.2181,241600.0
2014-03-17 14:45:00,9.95,9.96,9.95,9.95,142000.0,7.2181,7.2253,7.2181,7.2181,142000.0
2014-03-17 14:50:00,9.95,9.95,9.93,9.93,130400.0,7.2181,7.2181,7.2035,7.2035,130400.0
2014-03-17 14:55:00,9.93,9.95,9.93,9.95,111600.0,7.2035,7.2181,7.2035,7.2181,111600.0
2014-03-17 15:00:00,9.94,9.95,9.94,9.95,98000.0,7.2108,7.2181,7.2108,7.2181,98000.0
2014-03-17 15:05:00,9.95,9.95,9.94,9.95,82800.0,7.2181,7.2181,7.2108,7.2181,82800.0
2014-03-17 15:10:00,9.95,9.95,9.94,9.94,121200.0,7.2181,7.2181,7.2108,7.2108,121200.0
2014-03-17 15:15:00,9.94,9.95,9.94,9.95,136000.0,7.2108,7.2181,7.2108,7.2181,136000.0
2014-03-17 15:20:00,9.95,9.95,9.94,9.95,127600.0,7.2181,7.2181,7.2108,7.2181,127600.0
2014-03-17 15:25:00,9.95,9.95,9.95,9.95,123600.0,7.2181,7.2181,7.2181,7.2181,123600.0
2014-03-17 15:30:00,9.95,9.95,9.95,9.95,83200.0,7.2181,7.2181,7.2181,7.2181,83200.0
2014-03-17 15:35:00,9.95,9.95,9.95,9.95,144800.0,7.2181,7.2181,7.2181,7.2181,144800.0
2014-03-17 15:40:00,9.95,9.95,9.93,9.93,228800.0,7.2181,7.2181,7.2035,7.2035,228800.0
2014-03-17 15:45:00,9.94,9.95,9.93,9.94,272000.0,7.2108,7.2181,7.2035,7.2108,272000.0
2014-03-17 15:50:00,9.94,9.94,9.94,9.94,310000.0,7.2108,7.2108,7.2108,7.2108,310000.0
2014-03-17 15:55:00,9.94,9.94,9.93,9.94,480400.0,7.2108,7.2108,7.2035,7.2108,480400.0
2014-03-18 09:30:00,9.45,9.54,9.35,9.43,2448000.0,6.8553,6.9206,6.7828,6.8408,2448000.0
2014-03-18 09:35:00,9.43,9.47,9.34,9.45,1195600.0,6.8408,6.8698,6.7755,6.8553,1195600.0
2014-03-18 09:40:00,9.44,9.61,9.44,9.55,1302800.0,6.8481,6.9714,6.8481,6.9279,1302800.0
2014-03-18 09:45:00,9.55,9.55,9.47,9.48,854000.0,6.9279,6.9279,6.8698,6.8771,854000.0
2014-03-18 09:50:00,9.48,9.5,9.45,9.5,462800.0,6.8771,6.8916,6.8553,6.8916,462800.0
2014-03-18 09:55:00,9.5,9.5,9.42,9.46,730000.0,6.8916,6.8916,6.8336,6.8626,730000.0
2014-03-18 10:00:00,9.46,9.52,9.46,9.47,585600.0,6.8626,6.9061,6.8626,6.8698,585600.0
2014-03-18 10:05:00,9.47,9.5,9.47,9.47,416800.0,6.8698,6.8916,6.8698,6.8698,416800.0
2014-03-18 10:10:00,9.47,9.49,9.4,9.43,899600.0,6.8698,6.8844,6.8191,6.8408,899600.0
2014-03-18 10:15:00,9.43,9.48,9.42,9.47,394400.0,6.8408,6.8771,6.8336,6.8698,394400.0
2014-03-18 10:20:00,9.47,9.52,9.46,9.49,432400.0,6.8698,6.9061,6.8626,6.8844,432400.0
2014-03-18 10:25:00,9.49,9.58,9.47,9.54,552800.0,6.8844,6.9496,6.8698,6.9206,552800.0
2014-03-18 10:30:00,9.54,9.54,9.5,9.52,340800.0,6.9206,6.9206,6.8916,6.9061,340800.0
2014-03-18 10:35:00,9.52,9.53,9.47,9.49,410400.0,6.9061,6.9134,6.8698,6.8844,410400.0
2014-03-18 10:40:00,9.5,9.54,9.49,9.52,248800.0,6.8916,6.9206,6.8844,6.9061,248800.0
2014-03-18 10:45:00,9.52,9.58,9.52,9.53,374000.0,6.9061,6.9496,6.9061,6.9134,374000.0
2014-03-18 10:50:00,9.53,9.53,9.48,9.48,310800.0,6.9134,6.9134,6.8771,6.8771,310800.0
2014-03-18 10:55:00,9.48,9.51,9.45,9.46,360000.0,6.8771,6.8989,6.8553,6.8626,360000.0
2014-03-18 11:00:00,9.46,9.49,9.45,9.46,307600.0,6.8626,6.8844,6.8553,6.8626,307600.0
2014-03-18 11:05:00,9.46,9.48,9.45,9.46,179600.0,6.8626,6.8771,6.8553,6.8626,179600.0
2014-03-18 11:10:00,9.45,9.48,9.45,9.47,250400.0,6.8553,6.8771,6.8553,6.8698,250400.0
2014-03-18 11:15:00,9.47,9.53,9.47,9.49,234000.0,6.8698,6.9134,6.8698,6.8844,234000.0
2014-03-18 11:20:00,9.49,9.49,9.46,9.46,170800.0,6.8844,6.8844,6.8626,6.8626,170800.0
2014-03-18 11:25:00,9.46,9.47,9.43,9.46,481200.0,6.8626,6.8698,6.8408,6.8626,481200.0
2014-03-18 11:30:00,9.46,9.47,9.43,9.43,320400.0,6.8626,6.8698,6.8408,6.8408,320400.0
2014-03-18 11:35:00,9.43,9.47,9.43,9.47,440400.0,6.8408,6.8698,6.8408,6.8698,440400.0
2014-03-18 11:40:00,9.47,9.47,9.43,9.43,225200.0,6.8698,6.8698,6.8408,6.8408,225200.0
2014-03-18 11:45:00,9.43,9.46,9.42,9.44,280800.0,6.8408,6.8626,6.8336,6.8481,280800.0
2014-03-18 11:50:00,9.44,9.46,9.43,9.44,178400.0,6.8481,6.8626,6.8408,6.8481,178400.0
2014-03-18 11:55:00,9.44,9.49,9.43,9.47,147200.0,6.8481,6.8844,6.8408,6.8698,147200.0
2014-03-18 12:00:00,9.47,9.47,9.45,9.45,80400.0,6.8698,6.8698,6.8553,6.8553,80400.0
2014-03-18 12:05:00,9.45,9.53,9.45,9.53,330400.0,6.8553,6.9134,6.8553,6.9134,330400.0
2014-03-18 12:10:00,9.53,9.67,9.52,9.65,1667600.0,6.9134,7.0149,6.9061,7.0004,1667600.0
2014-03-18 12:15:00,9.66,9.66,9.56,9.62,845600.0,7.0077,7.0077,6.9351,6.9787,845600.0
2014-03-18 12:20:00,9.62,9.62,9.53,9.56,480800.0,6.9787,6.9787,6.9134,6.9351,480800.0
2014-03-18 12:25:00,9.56,9.59,9.53,9.54,177200.0,6.9351,6.9569,6.9134,6.9206,177200.0
2014-03-18 12:30:00,9.54,9.58,9.53,9.55,161200.0,6.9206,6.9496,6.9134,6.9279,161200.0
2014-03-18 12:35:00,9.55,9.56,9.53,9.55,194000.0,6.9279,6.9351,6.9134,6.9279,194000.0
2014-03-18 12:40:00,9.55,9.58,9.54,9.56,98000.0,6.9279,6.9496,6.9206,6.9351,98000.0
2014-03-18 12:45:00,9.56,9.57,9.55,9.57,72800.0,6.9351,6.9424,6.9279,6.9424,72800.0
2014-03-18 12:50:00,9.56,9.56,9.54,9.54,167200.0,6.9351,6.9351,6.9206,6.9206,167200.0
2014-03-18 12:55:00,9.54,9.55,9.53,9.55,116000.0,6.9206,6.9279,6.9134,6.9279,116000.0
2014-03-18 13:00:00,9.55,9.56,9.51,9.51,173600.0,6.9279,6.9351,6.8989,6.8989,173600.0
2014-03-18 13:05:00,9.51,9.53,9.5,9.51,164400.0,6.8989,6.9134,6.8916,6.8989,164400.0
2014-03-18 13:10:00,9.51,9.53,9.51,9.51,79200.0,6.8989,6.9134,6.8989,6.8989,79200.0
2014-03-18 13:15:00,9.51,9.54,9.51,9.54,94400.0,6.8989,6.9206,6.8989,6.9206,94400.0
2014-03-18 13:20:00,9.54,9.57,9.54,9.57,90000.0,6.9206,6.9424,6.9206,6.9424,90000.0
2014-03-18 13:25:00,9.56,9.59,9.55,9.59,132400.0,6.9351,6.9569,6.9279,6.9569,132400.0
2014-03-18 13:30:00,9.58,9.58,9.54,9.55,131600.0,6.9496,6.9496,6.9206,6.9279,131600.0
2014-03-18 13:35:00,9.54,9.55,9.54,9.54,109200.0,6.9206,6.9279,6.9206,6.9206,109200.0
2014-03-18 13:40:00,9.54,9.57,9.54,9.56,79200.0,6.9206,6.9424,6.9206,6.9351,79200.0
2014-03-18 13:45:00,9.56,9.58,9.56,9.57,153200.0,6.9351,6.9496,6.9351,6.9424,153200.0
2014-03-18 13:50:00,9.57,9.61,9.57,9.61,126000.0,6.9424,6.9714,6.9424,6.9714,126000.0
2014-03-18 13:55:00,9.61,9.62,9.59,9.62,153200.0,6.9714,6.9787,6.9569,6.9787,153200.0
2014-03-18 14:00:00,9.61,9.62,9.58,9.59,180000.0,6.9714,6.9787,6.9496,6.9569,180000.0
2014-03-18 14:05:00,9.59,9.59,9.56,9.56,118800.0,6.9569,6.9569,6.9351,6.9351,118800.0
2014-03-18 14:10:00,9.56,9.6,9.56,9.57,109600.0,6.9351,6.9642,6.9351,6.9424,109600.0
2014-03-18 14:15:00,9.57,9.59,9.56,9.59,85200.0,6.9424,6.9569,6.9351,6.9569,85200.0
2014-03-18 14:20:00,9.59,9.59,9.58,9.59,94400.0,6.9569,6.9569,6.9496,6.9569,94400.0
2014-03-18 14:25:00,9.59,9.59,9.56,9.57,136000.0,6.9569,6.9569,6.9351,6.9424,136000.0
2014-03-18 14:30:00,9.56,9.6,9.56,9.59,98000.0,6.9351,6.9642,6.9351,6.9569,98000.0
2014-03-18 14:35:00,9.59,9.6,9.56,9.56,127200.0,6.9569,6.9642,6.9351,6.9351,127200.0
2014-03-18 14:40:00,9.56,9.59,9.54,9.58,230400.0,6.9351,6.9569,6.9206,6.9496,230400.0
2014-03-18 14:45:00,9.58,9.6,9.57,9.6,103200.0,6.9496,6.9642,6.9424,6.9642,103200.0
2014-03-18 14:50:00,9.6,9.6,9.59,9.59,80000.0,6.9642,6.9642,6.9569,6.9569,80000.0
2014-03-18 14:55:00,9.6,9.6,9.56,9.56,167600.0,6.9642,6.9642,6.9351,6.9351,167600.0
2014-03-18 15:00:00,9.56,9.58,9.56,9.58,182000.0,6.9351,6.9496,6.9351,6.9496,182000.0
2014-03-18 15:05:00,9.58,9.64,9.58,9.63,348000.0,6.9496,6.9932,6.9496,6.9859,348000.0
2014-03-18 15:10:00,9.63,9.63,9.59,9.59,176800.0,6.9859,6.9859,6.9569,6.9569,176800.0
2014-03-18 15:15:00,9.59,9.6,9.58,9.59,101600.0,6.9569,6.9642,6.9496,6.9569,101600.0
2014-03-18 15:20:00,9.58,9.6,9.58,9.59,213200.0,6.9496,6.9642,6.9496,6.9569,213200.0
2014-03-18 15:25:00,9.59,9.6,9.59,9.6,168000.0,6.9569,6.9642,6.9569,6.9642,168000.0
2014-03-18 15:30:00,9.6,9.6,9.58,9.58,154800.0,6.9642,6.9642,6.9496,6.9496,154800.0
2014-03-18 15:35:00,9.58,9.6,9.58,9.6,165200.0,6.9496,6.9642,6.9496,6.9642,165200.0
2014-03-18 15:40:00,9.6,9.6,9.58,9.59,298400.0,6.9642,6.9642,6.9496,6.9569,298400.0
2014-03-18 15:45:00,9.59,9.59,9.57,9.59,295200.0,6.9569,6.9569,6.9424,6.9569,295200.0
2014-03-18 15:50:00,9.59,9.6,9.58,9.59,341600.0,6.9569,6.9642,6.9496,6.9569,341600.0
2014-03-18 15:55:00,9.59,9.6,9.59,9.6,667200.0,6.9569,6.9642,6.9569,6.9642,667200.0
2014-03-19 09:30:00,9.61,9.65,9.57,9.59,304800.0,6.9714,7.0004,6.9424,6.9569,304800.0
2014-03-19 09:35:00,9.59,9.6,9.54,9.54,79600.0,6.9569,6.9642,6.9206,6.9206,79600.0
2014-03-19 09:40:00,9.54,9.58,9.51,9.55,280800.0,6.9206,6.9496,6.8989,6.9279,280800.0
2014-03-19 09:45:00,9.55,9.55,9.51,9.53,69200.0,6.9279,6.9279,6.8989,6.9134,69200.0
2014-03-19 09:50:00,9.53,9.53,9.49,9.5,160400.0,6.9134,6.9134,6.8844,6.8916,160400.0
2014-03-19 09:55:00,9.5,9.52,9.5,9.51,144800.0,6.8916,6.9061,6.8916,6.8989,144800.0
2014-03-19 10:00:00,9.51,9.51,9.47,9.47,167600.0,6.8989,6.8989,6.8698,6.8698,167600.0
2014-03-19 10:05:00,9.47,9.49,9.45,9.47,231600.0,6.8698,6.8844,6.8553,6.8698,231600.0
2014-03-19 10:10:00,9.47,9.49,9.47,9.47,123200.0,6.8698,6.8844,6.8698,6.8698,123200.0
2014-03-19 10:15:00,9.47,9.47,9.45,9.45,144400.0,6.8698,6.8698,6.8553,6.8553,144400.0
2014-03-19 10:20:00,9.45,9.47,9.44,9.46,230800.0,6.8553,6.8698,6.8481,6.8626,230800.0
2014-03-19 10:25:00,9.46,9.47,9.45,9.46,102800.0,6.8626,6.8698,6.8553,6.8626,102800.0
2014-03-19 10:30:00,9.46,9.46,9.45,9.46,146000.0,6.8626,6.8626,6.8553,6.8626,146000.0
2014-03-19 10:35:00,9.46,9.46,9.45,9.45,293200.0,6.8626,6.8626,6.8553,6.8553,293200.0
2014-03-19 10:40:00,9.45,9.46,9.45,9.46,100800.0,6.8553,6.8626,6.8553,6.8626,100800.0
2014-03-19 10:45:00,9.46,9.47,9.45,9.46,141200.0,6.8626,6.8698,6.8553,6.8626,141200.0
2014-03-19 10:50:00,9.46,9.46,9.45,9.45,116400.0,6.8626,6.8626,6.8553,6.8553,116400.0
2014-03-19 10:55:00,9.45,9.47,9.45,9.46,94000.0,6.8553,6.8698,6.8553,6.8626,94000.0
2014-03-19 11:00:00,9.46,9.47,9.46,9.47,98400.0,6.8626,6.8698,6.8626,6.8698,98400.0
2014-03-19 11:05:00,9.47,9.48,9.47,9.47,88000.0,6.8698,6.8771,6.8698,6.8698,88000.0
2014-03-19 11:10:00,9.47,9.48,9.47,9.47,95200.0,6.8698,6.8771,6.8698,6.8698,95200.0
2014-03-19 11:15:00,9.47,9.47,9.45,9.45,96000.0,6.8698,6.8698,6.8553,6.8553,96000.0
2014-03-19 11:20:00,9.46,9.46,9.44,9.44,52400.0,6.8626,6.8626,6.8481,6.8481,52400.0
2014-03-19 11:25:00,9.44,9.45,9.42,9.43,134000.0,6.8481,6.8553,6.8336,6.8408,134000.0
2014-03-19 11:30:00,9.42,9.45,9.42,9.45,120000.0,6.8336,6.8553,6.8336,6.8553,120000.0
2014-03-19 11:35:00,9.45,9.45,9.44,9.45,91600.0,6.8553,6.8553,6.8481,6.8553,91600.0
2014-03-19 11:40:00,9.45,9.45,9.45,9.45,52800.0,6.8553,6.8553,6.8553,6.8553,52800.0
2014-03-19 11:45:00,9.45,9.46,9.45,9.45,188000.0,6.8553,6.8626,6.8553,6.8553,188000.0
2014-03-19 11:50:00,9.45,9.48,9.45,9.47,193600.0,6.8553,6.8771,6.8553,6.8698,193600.0
2014-03-19 11:55:00,9.47,9.47,9.47,9.47,39200.0,6.8698,6.8698,6.8698,6.8698,39200.0
2014-03-19 12:00:00,9.47,9.47,9.47,9.47,69600.0,6.8698,6.8698,6.8698,6.8698,69600.0
2014-03-19 12:05:00,9.47,9.47,9.47,9.47,40000.0,6.8698,6.8698,6.8698,6.8698,40000.0
2014-03-19 12:10:00,9.47,9.47,9.46,9.47,69200.0,6.8698,6.8698,6.8626,6.8698,69200.0
2014-03-19 12:15:00,9.47,9.47,9.47,9.47,87600.0,6.8698,6.8698,6.8698,6.8698,87600.0
2014-03-19 12:20:00,9.47,9.47,9.46,9.47,116800.0,6.8698,6.8698,6.8626,6.8698,116800.0
2014-03-19 12:25:00,9.47,9.48,9.47,9.47,224800.0,6.8698,6.8771,6.8698,6.8698,224800.0
2014-03-19 12:30:00,9.47,9.47,9.47,9.47,18400.0,6.8698,6.8698,6.8698,6.8698,18400.0
2014-03-19 12:35:00,9.47,9.47,9.47,9.47,36800.0,6.8698,6.8698,6.8698,6.8698,36800.0
2014-03-19 12:40:00,9.47,9.47,9.47,9.47,60000.0,6.8698,6.8698,6.8698,6.8698,60000.0
2014-03-19 12:45:00,9.47,9.48,9.47,9.47,188000.0,6.8698,6.8771,6.8698,6.8698,188000.0
2014-03-19 12:50:00,9.47,9.49,9.47,9.49,121600.0,6.8698,6.8844,6.8698,6.8844,121600.0
2014-03-19 12:55:00,9.49,9.5,9.49,9.5,200400.0,6.8844,6.8916,6.8844,6.8916,200400.0
2014-03-19 13:00:00,9.5,9.5,9.49,9.49,24800.0,6.8916,6.8916,6.8844,6.8844,24800.0
2014-03-19 13:05:00,9.5,9.5,9.5,9.5,45600.0,6.8916,6.8916,6.8916,6.8916,45600.0
2014-03-19 13:10:00,9.5,9.5,9.5,9.5,100800.0,6.8916,6.8916,6.8916,6.8916,100800.0
2014-03-19 13:15:00,9.5,9.5,9.5,9.5,33200.0,6.8916,6.8916,6.8916,6.8916,33200.0
2014-03-19 13:20:00,9.5,9.5,9.49,9.5,62000.0,6.8916,6.8916,6.8844,6.8916,62000.0
2014-03-19 13:25:00,9.5,9.5,9.49,9.49,79600.0,6.8916,6.8916,6.8844,6.8844,79600.0
2014-03-19 13:30:00,9.49,9.5,9.49,9.49,61200.0,6.8844,6.8916,6.8844,6.8844,61200.0
2014-03-19 13:35:00,9.49,9.49,9.49,9.49,76800.0,6.8844,6.8844,6.8844,6.8844,76800.0
2014-03-19 13:40:00,9.49,9.49,9.48,9.49,43200.0,6.8844,6.8844,6.8771,6.8844,43200.0
2014-03-19 13:45:00,9.49,9.49,9.48,9.49,42400.0,6.8844,6.8844,6.8771,6.8844,42400.0
2014-03-19 13:50:00,9.49,9.49,9.48,9.49,19200.0,6.8844,6.8844,6.8771,6.8844,19200.0
2014-03-19 13:55:00,9.49,9.49,9.48,9.49,19600.0,6.8844,6.8844,6.8771,6.8844,19600.0
2014-03-19 14:00:00,9.49,9.49,9.45,9.45,255200.0,6.8844,6.8844,6.8553,6.8553,255200.0
2014-03-19 14:05:00,9.45,9.45,9.43,9.45,136000.0,6.8553,6.8553,6.8408,6.8553,136000.0
2014-03-19 14:10:00,9.45,9.45,9.44,9.44,98000.0,6.8553,6.8553,6.8481,6.8481,98000.0
2014-03-19 14:15:00,9.44,9.45,9.43,9.45,140000.0,6.8481,6.8553,6.8408,6.8553,140000.0
2014-03-19 14:20:00,9.44,9.44,9.43,9.43,54800.0,6.8481,6.8481,6.8408,6.8408,54800.0
2014-03-19 14:25:00,9.43,9.45,9.43,9.44,173600.0,6.8408,6.8553,6.8408,6.8481,173600.0
2014-03-19 14:30:00,9.44,9.45,9.44,9.44,162000.0,6.8481,6.8553,6.8481,6.8481,162000.0
2014-03-19 14:35:00,9.44,9.44,9.4,9.41,131200.0,6.8481,6.8481,6.8191,6.8263,131200.0
2014-03-19 14:40:00,9.41,9.42,9.38,9.38,258400.0,6.8263,6.8336,6.8046,6.8046,258400.0
2014-03-19 14:45:00,9.38,9.38,9.36,9.36,248400.0,6.8046,6.8046,6.7901,6.7901,248400.0
2014-03-19 14:50:00,9.37,9.38,9.35,9.37,222000.0,6.7973,6.8046,6.7828,6.7973,222000.0
2014-03-19 14:55:00,9.38,9.4,9.38,9.39,90800.0,6.8046,6.8191,6.8046,6.8118,90800.0
2014-03-19 15:00:00,9.39,9.4,9.39,9.4,119600.0,6.8118,6.8191,6.8118,6.8191,119600.0
2014-03-19 15:05:00,9.4,9.4,9.34,9.34,227600.0,6.8191,6.8191,6.7755,6.7755,227600.0
2014-03-19 15:10:00,9.34,9.35,9.32,9.35,259200.0,6.7755,6.7828,6.761,6.7828,259200.0
2014-03-19 15:15:00,9.34,9.36,9.33,9.36,154400.0,6.7755,6.7901,6.7683,6.7901,154400.0
2014-03-19 15:20:00,9.36,9.38,9.36,9.37,144000.0,6.7901,6.8046,6.7901,6.7973,144000.0
2014-03-19 15:25:00,9.37,9.4,9.37,9.39,160800.0,6.7973,6.8191,6.7973,6.8118,160800.0
2014-03-19 15:30:00,9.39,9.4,9.38,9.4,131200.0,6.8118,6.8191,6.8046,6.8191,131200.0
2014-03-19 15:35:00,9.4,9.42,9.4,9.42,175600.0,6.8191,6.8336,6.8191,6.8336,175600.0
2014-03-19 15:40:00,9.42,9.44,9.41,9.44,170400.0,6.8336,6.8481,6.8263,6.8481,170400.0
2014-03-19 15:45:00,9.44,9.45,9.42,9.44,251600.0,6.8481,6.8553,6.8336,6.8481,251600.0
2014-03-19 15:50:00,9.43,9.43,9.41,9.42,224800.0,6.8408,6.8408,6.8263,6.8336,224800.0
2014-03-19 15:55:00,9.42,9.42,9.4,9.4,579200.0,6.8336,6.8336,6.8191,6.8191,579200.0
2014-03-20 09:30:00,9.36,9.4,9.36,9.4,249600.0,6.7901,6.8191,6.7901,6.8191,249600.0
2014-03-20 09:35:00,9.38,9.47,9.38,9.46,89200.0,6.8046,6.8698,6.8046,6.8626,89200.0
2014-03-20 09:40:00,9.46,9.53,9.46,9.51,148000.0,6.8626,6.9134,6.8626,6.8989,148000.0
2014-03-20 09:45:00,9.51,9.56,9.49,9.56,230000.0,6.8989,6.9351,6.8844,6.9351,230000.0
2014-03-20 09:50:00,9.56,9.61,9.55,9.6,206800.0,6.9351,6.9714,6.9279,6.9642,206800.0
2014-03-20 09:55:00,9.61,9.61,9.57,9.57,114800.0,6.9714,6.9714,6.9424,6.9424,114800.0
2014-03-20 10:00:00,9.58,9.59,9.56,9.58,101200.0,6.9496,6.9569,6.9351,6.9496,101200.0
2014-03-20 10:05:00,9.58,9.64,9.57,9.64,151600.0,6.9496,6.9932,6.9424,6.9932,151600.0
2014-03-20 10:10:00,9.63,9.67,9.63,9.64,244800.0,6.9859,7.0149,6.9859,6.9932,244800.0
2014-03-20 10:15:00,9.64,9.65,9.59,9.6,162000.0,6.9932,7.0004,6.9569,6.9642,162000.0
2014-03-20 10:20:00,9.59,9.61,9.56,9.58,129600.0,6.9569,6.9714,6.9351,6.9496,129600.0
2014-03-20 10:25:00,9.58,9.59,9.56,9.59,103600.0,6.9496,6.9569,6.9351,6.9569,103600.0
2014-03-20 10:30:00,9.59,9.63,9.59,9.63,132800.0,6.9569,6.9859,6.9569,6.9859,132800.0
2014-03-20 10:35:00,9.63,9.64,9.62,9.63,87600.0,6.9859,6.9932,6.9787,6.9859,87600.0
2014-03-20 10:40:00,9.62,9.63,9.62,9.63,65600.0,6.9787,6.9859,6.9787,6.9859,65600.0
2014-03-20 10:45:00,9.63,9.63,9.62,9.63,54800.0,6.9859,6.9859,6.9787,6.9859,54800.0
2014-03-20 10:50:00,9.63,9.64,9.61,9.61,131600.0,6.9859,6.9932,6.9714,6.9714,131600.0
2014-03-20 10:55:00,9.61,9.61,9.6,9.6,88400.0,6.9714,6.9714,6.9642,6.9642,88400.0
2014-03-20 11:00:00,9.6,9.61,9.59,9.61,67600.0,6.9642,6.9714,6.9569,6.9714,67600.0
2014-03-20 11:05:00,9.61,9.61,9.6,9.6,98400.0,6.9714,6.9714,6.9642,6.9642,98400.0
2014-03-20 11:10:00,9.6,9.6,9.56,9.59,47600.0,6.9642,6.9642,6.9351,6.9569,47600.0
2014-03-20 11:15:00,9.59,9.6,9.58,9.58,63600.0,6.9569,6.9642,6.9496,6.9496,63600.0
2014-03-20 11:20:00,9.58,9.58,9.56,9.57,66000.0,6.9496,6.9496,6.9351,6.9424,66000.0
2014-03-20 11:25:00,9.58,9.58,9.56,9.57,71600.0,6.9496,6.9496,6.9351,6.9424,71600.0
2014-03-20 11:30:00,9.57,9.57,9.55,9.56,88800.0,6.9424,6.9424,6.9279,6.9351,88800.0
2014-03-20 11:35:00,9.56,9.56,9.54,9.55,65200.0,6.9351,6.9351,6.9206,6.9279,65200.0
2014-03-20 11:40:00,9.55,9.56,9.53,9.54,55600.0,6.9279,6.9351,6.9134,6.9206,55600.0
2014-03-20 11:45:00,9.54,9.56,9.54,9.55,90400.0,6.9206,6.9351,6.9206,6.9279,90400.0
2014-03-20 11:50:00,9.55,9.59,9.55,9.59,74400.0,6.9279,6.9569,6.9279,6.9569,74400.0
2014-03-20 11:55:00,9.59,9.6,9.59,9.59,50400.0,6.9569,6.9642,6.9569,6.9569,50400.0
2014-03-20 12:00:00,9.59,9.6,9.58,9.58,67200.0,6.9569,6.9642,6.9496,6.9496,67200.0
2014-03-20 12:05:00,9.59,9.61,9.58,9.61,60800.0,6.9569,6.9714,6.9496,6.9714,60800.0
2014-03-20 12:10:00,9.61,9.62,9.61,9.62,60000.0,6.9714,6.9787,6.9714,6.9787,60000.0
2014-03-20 12:15:00,9.62,9.64,9.61,9.61,80000.0,6.9787,6.9932,6.9714,6.9714,80000.0
2014-03-20 12:20:00,9.61,9.62,9.61,9.62,65600.0,6.9714,6.9787,6.9714,6.9787,65600.0
2014-03-20 12:25:00,9.62,9.62,9.6,9.61,40400.0,6.9787,6.9787,6.9642,6.9714,40400.0
2014-03-20 12:30:00,9.61,9.62,9.6,9.61,49200.0,6.9714,6.9787,6.9642,6.9714,49200.0
2014-03-20 12:35:00,9.61,9.61,9.6,9.6,36000.0,6.9714,6.9714,6.9642,6.9642,36000.0
2014-03-20 12:40:00,9.6,9.63,9.6,9.63,80000.0,6.9642,6.9859,6.9642,6.9859,80000.0
2014-03-20 12:45:00,9.63,9.65,9.63,9.64,56800.0,6.9859,7.0004,6.9859,6.9932,56800.0
2014-03-20 12:50:00,9.64,9.64,9.61,9.62,257600.0,6.9932,6.9932,6.9714,6.9787,257600.0
2014-03-20 12:55:00,9.61,9.63,9.61,9.62,23200.0,6.9714,6.9859,6.9714,6.9787,23200.0
2014-03-20 13:00:00,9.62,9.63,9.62,9.63,49200.0,6.9787,6.9859,6.9787,6.9859,49200.0
2014-03-20 13:05:00,9.62,9.63,9.61,9.63,29600.0,6.9787,6.9859,6.9714,6.9859,29600.0
2014-03-20 13:10:00,9.63,9.63,9.62,9.62,43600.0,6.9859,6.9859,6.9787,6.9787,43600.0
2014-03-20 13:15:00,9.63,9.63,9.62,9.62,30000.0,6.9859,6.9859,6.9787,6.9787,30000.0
2014-03-20 13:20:00,9.62,9.62,9.61,9.62,128800.0,6.9787,6.9787,6.9714,6.9787,128800.0
2014-03-20 13:25:00,9.62,9.62,9.6,9.61,47200.0,6.9787,6.9787,6.9642,6.9714,47200.0
2014-03-20 13:30:00,9.6,9.62,9.6,9.61,26000.0,6.9642,6.9787,6.9642,6.9714,26000.0
2014-03-20 13:35:00,9.61,9.61,9.6,9.61,42000.0,6.9714,6.9714,6.9642,6.9714,42000.0
2014-03-20 13:40:00,9.61,9.62,9.59,9.59,65200.0,6.9714,6.9787,6.9569,6.9569,65200.0
2014-03-20 13:45:00,9.59,9.6,9.59,9.59,68000.0,6.9569,6.9642,6.9569,6.9569,68000.0
2014-03-20 13:50:00,9.59,9.59,9.57,9.58,61200.0,6.9569,6.9569,6.9424,6.9496,61200.0
2014-03-20 13:55:00,9.57,9.59,9.57,9.59,41600.0,6.9424,6.9569,6.9424,6.9569,41600.0
2014-03-20 14:00:00,9.59,9.61,9.59,9.61,59600.0,6.9569,6.9714,6.9569,6.9714,59600.0
2014-03-20 14:05:00,9.61,9.62,9.59,9.6,70400.0,6.9714,6.9787,6.9569,6.9642,70400.0
2014-03-20 14:10:00,9.6,9.61,9.6,9.6,56000.0,6.9642,6.9714,6.9642,6.9642,56000.0
2014-03-20 14:15:00,9.61,9.62,9.61,9.62,58800.0,6.9714,6.9787,6.9714,6.9787,58800.0
2014-03-20 14:20:00,9.62,9.63,9.61,9.61,75200.0,6.9787,6.9859,6.9714,6.9714,75200.0
2014-03-20 14:25:00,9.61,9.62,9.61,9.61,132800.0,6.9714,6.9787,6.9714,6.9714,132800.0
2014-03-20 14:30:00,9.61,9.61,9.6,9.6,98000.0,6.9714,6.9714,6.9642,6.9642,98000.0
2014-03-20 14:35:00,9.6,9.61,9.59,9.61,73600.0,6.9642,6.9714,6.9569,6.9714,73600.0
2014-03-20 14:40:00,9.61,9.62,9.6,9.61,92000.0,6.9714,6.9787,6.9642,6.9714,92000.0
2014-03-20 14:45:00,9.61,9.61,9.6,9.61,69200.0,6.9714,6.9714,6.9642,6.9714,69200.0
2014-03-20 14:50:00,9.61,9.62,9.61,9.62,72800.0,6.9714,6.9787,6.9714,6.9787,72800.0
2014-03-20 14:55:00,9.62,9.63,9.61,9.62,70800.0,6.9787,6.9859,6.9714,6.9787,70800.0
2014-03-20 15:00:00,9.62,9.62,9.6,9.61,130800.0,6.9787,6.9787,6.9642,6.9714,130800.0
2014-03-20 15:05:00,9.61,9.61,9.6,9.6,95600.0,6.9714,6.9714,6.9642,6.9642,95600.0
2014-03-20 15:10:00,9.6,9.6,9.6,9.6,70000.0,6.9642,6.9642,6.9642,6.9642,70000.0
2014-03-20 15:15:00,9.6,9.6,9.58,9.6,170400.0,6.9642,6.9642,6.9496,6.9642,170400.0
2014-03-20 15:20:00,9.6,9.6,9.6,9.6,73200.0,6.9642,6.9642,6.9642,6.9642,73200.0
2014-03-20 15:25:00,9.6,9.6,9.6,9.6,99200.0,6.9642,6.9642,6.9642,6.9642,99200.0
2014-03-20 15:30:00,9.6,9.61,9.59,9.59,90800.0,6.9642,6.9714,6.9569,6.9569,90800.0
2014-03-20 15:35:00,9.59,9.6,9.59,9.59,107200.0,6.9569,6.9642,6.9569,6.9569,107200.0
2014-03-20 15:40:00,9.6,9.6,9.59,9.6,98800.0,6.9642,6.9642,6.9569,6.9642,98800.0
2014-03-20 15:45:00,9.6,9.61,9.6,9.61,248400.0,6.9642,6.9714,6.9642,6.9714,248400.0
2014-03-20 15:50:00,9.61,9.61,9.6,9.6,251600.0,6.9714,6.9714,6.9642,6.9642,251600.0
2014-03-20 15:55:00,9.6,9.62,9.59,9.61,527600.0,6.9642,6.9787,6.9569,6.9714,527600.0
2014-03-21 09:30:00,9.67,9.69,9.67,9.67,594800.0,7.0149,7.0294,7.0149,7.0149,594800.0
2014-03-21 09:35:00,9.66,9.67,9.61,9.61,72400.0,7.0077,7.0149,6.9714,6.9714,72400.0
2014-03-21 09:40:00,9.61,9.65,9.61,9.64,41600.0,6.9714,7.0004,6.9714,6.9932,41600.0
2014-03-21 09:45:00,9.65,9.65,9.63,9.63,54400.0,7.0004,7.0004,6.9859,6.9859,54400.0
2014-03-21 09:50:00,9.64,9.67,9.64,9.66,39600.0,6.9932,7.0149,6.9932,7.0077,39600.0
2014-03-21 09:55:00,9.67,9.72,9.66,9.7,58000.0,7.0149,7.0512,7.0077,7.0367,58000.0
2014-03-21 10:00:00,9.71,9.71,9.67,9.7,130000.0,7.044,7.044,7.0149,7.0367,130000.0
2014-03-21 10:05:00,9.71,9.71,9.68,9.7,69600.0,7.044,7.044,7.0222,7.0367,69600.0
2014-03-21 10:10:00,9.7,9.7,9.69,9.7,98000.0,7.0367,7.0367,7.0294,7.0367,98000.0
2014-03-21 10:15:00,9.7,9.72,9.7,9.71,94000.0,7.0367,7.0512,7.0367,7.044,94000.0
2014-03-21 10:20:00,9.71,9.71,9.69,9.71,80800.0,7.044,7.044,7.0294,7.044,80800.0
2014-03-21 10:25:00,9.7,9.71,9.69,9.7,69600.0,7.0367,7.044,7.0294,7.0367,69600.0
2014-03-21 10:30:00,9.7,9.72,9.69,9.71,103600.0,7.0367,7.0512,7.0294,7.044,103600.0
2014-03-21 10:35:00,9.71,9.71,9.69,9.7,55200.0,7.044,7.044,7.0294,7.0367,55200.0
2014-03-21 10:40:00,9.7,9.71,9.7,9.7,54800.0,7.0367,7.044,7.0367,7.0367,54800.0
2014-03-21 10:45:00,9.7,9.7,9.68,9.7,55600.0,7.0367,7.0367,7.0222,7.0367,55600.0
2014-03-21 10:50:00,9.7,9.71,9.68,9.69,61200.0,7.0367,7.044,7.0222,7.0294,61200.0
2014-03-21 10:55:00,9.69,9.69,9.68,9.69,59200.0,7.0294,7.0294,7.0222,7.0294,59200.0
2014-03-21 11:00:00,9.68,9.71,9.68,9.71,54400.0,7.0222,7.044,7.0222,7.044,54400.0
2014-03-21 11:05:00,9.71,9.71,9.7,9.71,58000.0,7.044,7.044,7.0367,7.044,58000.0
2014-03-21 11:10:00,9.71,9.72,9.7,9.7,46000.0,7.044,7.0512,7.0367,7.0367,46000.0
2014-03-21 11:15:00,9.7,9.7,9.68,9.68,67600.0,7.0367,7.0367,7.0222,7.0222,67600.0
2014-03-21 11:20:00,9.68,9.68,9.65,9.65,88000.0,7.0222,7.0222,7.0004,7.0004,88000.0
2014-03-21 11:25:00,9.65,9.66,9.63,9.66,130000.0,7.0004,7.0077,6.9859,7.0077,130000.0
2014-03-21 11:30:00,9.66,9.68,9.66,9.67,104000.0,7.0077,7.0222,7.0077,7.0149,104000.0
2014-03-21 11:35:00,9.67,9.68,9.66,9.67,59200.0,7.0149,7.0222,7.0077,7.0149,59200.0
2014-03-21 11:40:00,9.67,9.68,9.67,9.68,67200.0,7.0149,7.0222,7.0149,7.0222,67200.0
2014-03-21 11:45:00,9.68,9.68,9.67,9.67,56800.0,7.0222,7.0222,7.0149,7.0149,56800.0
2014-03-21 11:50:00,9.67,9.68,9.66,9.67,76800.0,7.0149,7.0222,7.0077,7.0149,76800.0
2014-03-21 11:55:00,9.67,9.69,9.67,9.68,33600.0,7.0149,7.0294,7.0149,7.0222,33600.0
2014-03-21 12:00:00,9.68,9.69,9.67,9.67,57600.0,7.0222,7.0294,7.0149,7.0149,57600.0
2014-03-21 12:05:00,9.67,9.68,9.67,9.67,71600.0,7.0149,7.0222,7.0149,7.0149,71600.0
2014-03-21 12:10:00,9.67,9.68,9.67,9.68,48000.0,7.0149,7.0222,7.0149,7.0222,48000.0
2014-03-21 12:15:00,9.68,9.68,9.67,9.67,55600.0,7.0222,7.0222,7.0149,7.0149,55600.0
2014-03-21 12:20:00,9.68,9.68,9.67,9.67,46000.0,7.0222,7.0222,7.0149,7.0149,46000.0
2014-03-21 12:25:00,9.67,9.68,9.67,9.68,119200.0,7.0149,7.0222,7.0149,7.0222,119200.0
2014-03-21 12:30:00,9.67,9.67,9.66,9.66,32000.0,7.0149,7.0149,7.0077,7.0077,32000.0
2014-03-21 12:35:00,9.66,9.66,9.65,9.65,49600.0,7.0077,7.0077,7.0004,7.0004,49600.0
2014-03-21 12:40:00,9.65,9.66,9.65,9.66,37200.0,7.0004,7.0077,7.0004,7.0077,37200.0
2014-03-21 12:45:00,9.67,9.67,9.66,9.66,84400.0,7.0149,7.0149,7.0077,7.0077,84400.0
2014-03-21 12:50:00,9.66,9.67,9.65,9.66,47600.0,7.0077,7.0149,7.0004,7.0077,47600.0
2014-03-21 12:55:00,9.66,9.66,9.64,9.65,43200.0,7.0077,7.0077,6.9932,7.0004,43200.0
2014-03-21 13:00:00,9.65,9.66,9.63,9.66,74000.0,7.0004,7.0077,6.9859,7.0077,74000.0
2014-03-21 13:05:00,9.66,9.66,9.65,9.66,106800.0,7.0077,7.0077,7.0004,7.0077,106800.0
2014-03-21 13:10:00,9.66,9.67,9.65,9.66,77600.0,7.0077,7.0149,7.0004,7.0077,77600.0
2014-03-21 13:15:00,9.66,9.66,9.64,9.64,78800.0,7.0077,7.0077,6.9932,6.9932,78800.0
2014-03-21 13:20:00,9.64,9.65,9.63,9.63,112800.0,6.9932,7.0004,6.9859,6.9859,112800.0
2014-03-21 13:25:00,9.63,9.64,9.63,9.63,79600.0,6.9859,6.9932,6.9859,6.9859,79600.0
2014-03-21 13:30:00,9.64,9.64,9.63,9.63,87200.0,6.9932,6.9932,6.9859,6.9859,87200.0
2014-03-21 13:35:00,9.63,9.63,9.62,9.63,56400.0,6.9859,6.9859,6.9787,6.9859,56400.0
2014-03-21 13:40:00,9.63,9.64,9.61,9.62,54000.0,6.9859,6.9932,6.9714,6.9787,54000.0
2014-03-21 13:45:00,9.62,9.62,9.61,9.61,55200.0,6.9787,6.9787,6.9714,6.9714,55200.0
2014-03-21 13:50:00,9.61,9.62,9.6,9.6,60800.0,6.9714,6.9787,6.9642,6.9642,60800.0
2014-03-21 13:55:00,9.61,9.61,9.58,9.58,83600.0,6.9714,6.9714,6.9496,6.9496,83600.0
2014-03-21 14:00:00,9.58,9.58,9.56,9.56,108800.0,6.9496,6.9496,6.9351,6.9351,108800.0
2014-03-21 14:05:00,9.56,9.57,9.55,9.55,92800.0,6.9351,6.9424,6.9279,6.9279,92800.0
2014-03-21 14:10:00,9.55,9.55,9.53,9.55,127200.0,6.9279,6.9279,6.9134,6.9279,127200.0
2014-03-21 14:15:00,9.55,9.55,9.52,9.53,124400.0,6.9279,6.9279,6.9061,6.9134,124400.0
2014-03-21 14:20:00,9.53,9.54,9.52,9.53,103600.0,6.9134,6.9206,6.9061,6.9134,103600.0
2014-03-21 14:25:00,9.53,9.53,9.52,9.52,93200.0,6.9134,6.9134,6.9061,6.9061,93200.0
2014-03-21 14:30:00,9.52,9.52,9.51,9.51,82800.0,6.9061,6.9061,6.8989,6.8989,82800.0
2014-03-21 14:35:00,9.51,9.52,9.51,9.52,85600.0,6.8989,6.9061,6.8989,6.9061,85600.0
2014-03-21 14:40:00,9.52,9.53,9.51,9.52,83200.0,6.9061,6.9134,6.8989,6.9061,83200.0
2014-03-21 14:45:00,9.52,9.52,9.5,9.51,83200.0,6.9061,6.9061,6.8916,6.8989,83200.0
2014-03-21 14:50:00,9.51,9.52,9.51,9.51,52400.0,6.8989,6.9061,6.8989,6.8989,52400.0
2014-03-21 14:55:00,9.51,9.52,9.51,9.52,132800.0,6.8989,6.9061,6.8989,6.9061,132800.0
2014-03-21 15:00:00,9.52,9.53,9.51,9.53,148800.0,6.9061,6.9134,6.8989,6.9134,148800.0
2014-03-21 15:05:00,9.53,9.53,9.51,9.51,86000.0,6.9134,6.9134,6.8989,6.8989,86000.0
2014-03-21 15:10:00,9.51,9.51,9.48,9.48,136400.0,6.8989,6.8989,6.8771,6.8771,136400.0
2014-03-21 15:15:00,9.49,9.49,9.47,9.47,136800.0,6.8844,6.8844,6.8698,6.8698,136800.0
2014-03-21 15:20:00,9.47,9.47,9.46,9.47,116800.0,6.8698,6.8698,6.8626,6.8698,116800.0
2014-03-21 15:25:00,9.47,9.49,9.47,9.49,138000.0,6.8698,6.8844,6.8698,6.8844,138000.0
2014-03-21 15:30:00,9.49,9.49,9.47,9.47,125600.0,6.8844,6.8844,6.8698,6.8698,125600.0
2014-03-21 15:35:00,9.47,9.48,9.47,9.47,144000.0,6.8698,6.8771,6.8698,6.8698,144000.0
2014-03-21 15:40:00,9.47,9.47,9.46,9.47,256800.0,6.8698,6.8698,6.8626,6.8698,256800.0
2014-03-21 15:45:00,9.47,9.47,9.45,9.46,458400.0,6.8698,6.8698,6.8553,6.8626,458400.0
2014-03-21 15:50:00,9.46,9.46,9.44,9.45,475200.0,6.8626,6.8626,6.8481,6.8553,475200.0
2014-03-21 15:55:00,9.45,9.46,9.44,9.46,880000.0,6.8553,6.8626,6.8481,6.8626,880000.0
2014-03-24 09:30:00,9.51,9.53,9.45,9.45,254000.0,6.8989,6.9134,6.8553,6.8553,254000.0
2014-03-24 09:35:00,9.45,9.46,9.4,9.43,190400.0,6.8553,6.8626,6.8191,6.8408,190400.0
2014-03-24 09:40:00,9.43,9.43,9.41,9.43,140400.0,6.8408,6.8408,6.8263,6.8408,140400.0
2014-03-24 09:45:00,9.43,9.51,9.43,9.5,244000.0,6.8408,6.8989,6.8408,6.8916,244000.0
2014-03-24 09:50:00,9.5,9.53,9.48,9.52,196400.0,6.8916,6.9134,6.8771,6.9061,196400.0
2014-03-24 09:55:00,9.53,9.54,9.5,9.5,166800.0,6.9134,6.9206,6.8916,6.8916,166800.0
2014-03-24 10:00:00,9.5,9.51,9.49,9.49,164800.0,6.8916,6.8989,6.8844,6.8844,164800.0
2014-03-24 10:05:00,9.49,9.49,9.45,9.45,134800.0,6.8844,6.8844,6.8553,6.8553,134800.0
2014-03-24 10:10:00,9.46,9.46,9.44,9.45,109200.0,6.8626,6.8626,6.8481,6.8553,109200.0
2014-03-24 10:15:00,9.45,9.49,9.45,9.48,87200.0,6.8553,6.8844,6.8553,6.8771,87200.0
2014-03-24 10:20:00,9.48,9.49,9.47,9.47,73600.0,6.8771,6.8844,6.8698,6.8698,73600.0
2014-03-24 10:25:00,9.47,9.48,9.46,9.47,81200.0,6.8698,6.8771,6.8626,6.8698,81200.0
2014-03-24 10:30:00,9.47,9.47,9.44,9.46,126800.0,6.8698,6.8698,6.8481,6.8626,126800.0
2014-03-24 10:35:00,9.46,9.47,9.45,9.46,60000.0,6.8626,6.8698,6.8553,6.8626,60000.0
2014-03-24 10:40:00,9.46,9.48,9.46,9.47,122800.0,6.8626,6.8771,6.8626,6.8698,122800.0
2014-03-24 10:45:00,9.47,9.47,9.45,9.46,75600.0,6.8698,6.8698,6.8553,6.8626,75600.0
2014-03-24 10:50:00,9.46,9.5,9.45,9.49,64000.0,6.8626,6.8916,6.8553,6.8844,64000.0
2014-03-24 10:55:00,9.49,9.49,9.48,9.49,111600.0,6.8844,6.8844,6.8771,6.8844,111600.0
2014-03-24 11:00:00,9.49,9.49,9.46,9.48,116800.0,6.8844,6.8844,6.8626,6.8771,116800.0
2014-03-24 11:05:00,9.47,9.47,9.46,9.47,68800.0,6.8698,6.8698,6.8626,6.8698,68800.0
2014-03-24 11:10:00,9.47,9.48,9.46,9.48,81600.0,6.8698,6.8771,6.8626,6.8771,81600.0
2014-03-24 11:15:00,9.47,9.51,9.47,9.51,122400.0,6.8698,6.8989,6.8698,6.8989,122400.0
2014-03-24 11:20:00,9.51,9.54,9.51,9.53,106400.0,6.8989,6.9206,6.8989,6.9134,106400.0
2014-03-24 11:25:00,9.54,9.56,9.53,9.54,122400.0,6.9206,6.9351,6.9134,6.9206,122400.0
2014-03-24 11:30:00,9.54,9.55,9.52,9.54,121200.0,6.9206,6.9279,6.9061,6.9206,121200.0
2014-03-24 11:35:00,9.54,9.56,9.53,9.54,142400.0,6.9206,6.9351,6.9134,6.9206,142400.0
2014-03-24 11:40:00,9.54,9.54,9.52,9.52,109200.0,6.9206,6.9206,6.9061,6.9061,109200.0
2014-03-24 11:45:00,9.52,9.53,9.51,9.51,148000.0,6.9061,6.9134,6.8989,6.8989,148000.0
2014-03-24 11:50:00,9.51,9.51,9.5,9.51,136800.0,6.8989,6.8989,6.8916,6.8989,136800.0
2014-03-24 11:55:00,9.51,9.52,9.5,9.52,66400.0,6.8989,6.9061,6.8916,6.9061,66400.0
2014-03-24 12:00:00,9.52,9.59,9.52,9.58,243600.0,6.9061,6.9569,6.9061,6.9496,243600.0
2014-03-24 12:05:00,9.58,9.58,9.54,9.56,275600.0,6.9496,6.9496,6.9206,6.9351,275600.0
2014-03-24 12:10:00,9.56,9.6,9.52,9.58,343200.0,6.9351,6.9642,6.9061,6.9496,343200.0
2014-03-24 12:15:00,9.58,9.59,9.56,9.58,105200.0,6.9496,6.9569,6.9351,6.9496,105200.0
2014-03-24 12:20:00,9.58,9.58,9.56,9.56,88400.0,6.9496,6.9496,6.9351,6.9351,88400.0
2014-03-24 12:25:00,9.57,9.58,9.55,9.55,80400.0,6.9424,6.9496,6.9279,6.9279,80400.0
2014-03-24 12:30:00,9.55,9.56,9.54,9.56,66000.0,6.9279,6.9351,6.9206,6.9351,66000.0
2014-03-24 12:35:00,9.56,9.58,9.55,9.57,78000.0,6.9351,6.9496,6.9279,6.9424,78000.0
2014-03-24 12:40:00,9.56,9.56,9.54,9.54,51600.0,6.9351,6.9351,6.9206,6.9206,51600.0
2014-03-24 12:45:00,9.55,9.56,9.54,9.56,31200.0,6.9279,6.9351,6.9206,6.9351,31200.0
2014-03-24 12:50:00,9.56,9.56,9.55,9.55,51600.0,6.9351,6.9351,6.9279,6.9279,51600.0
2014-03-24 12:55:00,9.55,9.56,9.55,9.55,64000.0,6.9279,6.9351,6.9279,6.9279,64000.0
2014-03-24 13:00:00,9.55,9.58,9.55,9.57,113600.0,6.9279,6.9496,6.9279,6.9424,113600.0
2014-03-24 13:05:00,9.57,9.57,9.55,9.55,102400.0,6.9424,6.9424,6.9279,6.9279,102400.0
2014-03-24 13:10:00,9.55,9.56,9.54,9.56,126000.0,6.9279,6.9351,6.9206,6.9351,126000.0
2014-03-24 13:15:00,9.56,9.57,9.55,9.57,44400.0,6.9351,6.9424,6.9279,6.9424,44400.0
2014-03-24 13:20:00,9.57,9.58,9.57,9.57,130000.0,6.9424,6.9496,6.9424,6.9424,130000.0
2014-03-24 13:25:00,9.56,9.59,9.56,9.59,43200.0,6.9351,6.9569,6.9351,6.9569,43200.0
2014-03-24 13:30:00,9.59,9.61,9.59,9.61,93600.0,6.9569,6.9714,6.9569,6.9714,93600.0
2014-03-24 13:35:00,9.62,9.62,9.6,9.6,130800.0,6.9787,6.9787,6.9642,6.9642,130800.0
2014-03-24 13:40:00,9.6,9.61,9.6,9.6,70000.0,6.9642,6.9714,6.9642,6.9642,70000.0
2014-03-24 13:45:00,9.6,9.62,9.6,9.62,104800.0,6.9642,6.9787,6.9642,6.9787,104800.0
2014-03-24 13:50:00,9.62,9.63,9.61,9.63,44800.0,6.9787,6.9859,6.9714,6.9859,44800.0
2014-03-24 13:55:00,9.63,9.64,9.6,9.61,108400.0,6.9859,6.9932,6.9642,6.9714,108400.0
2014-03-24 14:00:00,9.61,9.63,9.61,9.62,134000.0,6.9714,6.9859,6.9714,6.9787,134000.0
2014-03-24 14:05:00,9.62,9.62,9.6,9.6,128800.0,6.9787,6.9787,6.9642,6.9642,128800.0
2014-03-24 14:10:00,9.6,9.6,9.58,9.59,77200.0,6.9642,6.9642,6.9496,6.9569,77200.0
2014-03-24 14:15:00,9.58,9.59,9.56,9.56,70000.0,6.9496,6.9569,6.9351,6.9351,70000.0
2014-03-24 14:20:00,9.56,9.56,9.56,9.56,65600.0,6.9351,6.9351,6.9351,6.9351,65600.0
2014-03-24 14:25:00,9.56,9.56,9.55,9.55,136400.0,6.9351,6.9351,6.9279,6.9279,136400.0
2014-03-24 14:30:00,9.55,9.55,9.54,9.54,77200.0,6.9279,6.9279,6.9206,6.9206,77200.0
2014-03-24 14:35:00,9.54,9.54,9.53,9.54,64800.0,6.9206,6.9206,6.9134,6.9206,64800.0
2014-03-24 14:40:00,9.54,9.56,9.54,9.55,62400.0,6.9206,6.9351,6.9206,6.9279,62400.0
2014-03-24 14:45:00,9.55,9.57,9.55,9.55,86800.0,6.9279,6.9424,6.9279,6.9279,86800.0
2014-03-24 14:50:00,9.55,9.56,9.54,9.54,75200.0,6.9279,6.9351,6.9206,6.9206,75200.0
2014-03-24 14:55:00,9.54,9.55,9.52,9.52,66000.0,6.9206,6.9279,6.9061,6.9061,66000.0
2014-03-24 15:00:00,9.52,9.53,9.51,9.51,153200.0,6.9061,6.9134,6.8989,6.8989,153200.0
2014-03-24 15:05:00,9.51,9.51,9.51,9.51,89600.0,6.8989,6.8989,6.8989,6.8989,89600.0
2014-03-24 15:10:00,9.51,9.51,9.49,9.51,129200.0,6.8989,6.8989,6.8844,6.8989,129200.0
2014-03-24 15:15:00,9.51,9.52,9.51,9.52,75200.0,6.8989,6.9061,6.8989,6.9061,75200.0
2014-03-24 15:20:00,9.52,9.52,9.51,9.52,113600.0,6.9061,6.9061,6.8989,6.9061,113600.0
2014-03-24 15:25:00,9.51,9.52,9.5,9.52,105600.0,6.8989,6.9061,6.8916,6.9061,105600.0
2014-03-24 15:30:00,9.52,9.53,9.52,9.53,99200.0,6.9061,6.9134,6.9061,6.9134,99200.0
2014-03-24 15:35:00,9.53,9.53,9.52,9.53,200400.0,6.9134,6.9134,6.9061,6.9134,200400.0
2014-03-24 15:40:00,9.53,9.54,9.52,9.54,184000.0,6.9134,6.9206,6.9061,6.9206,184000.0
2014-03-24 15:45:00,9.54,9.54,9.53,9.53,341600.0,6.9206,6.9206,6.9134,6.9134,341600.0
2014-03-24 15:50:00,9.53,9.54,9.52,9.53,248800.0,6.9134,6.9206,6.9061,6.9134,248800.0
2014-03-24 15:55:00,9.53,9.53,9.52,9.53,1247200.0,6.9134,6.9134,6.9061,6.9134,1247200.0
2014-03-25 09:30:00,9.61,9.62,9.56,9.56,246400.0,6.9714,6.9787,6.9351,6.9351,246400.0
2014-03-25 09:35:00,9.56,9.57,9.54,9.56,106800.0,6.9351,6.9424,6.9206,6.9351,106800.0
2014-03-25 09:40:00,9.56,9.57,9.54,9.54,79200.0,6.9351,6.9424,6.9206,6.9206,79200.0
2014-03-25 09:45:00,9.54,9.57,9.54,9.57,73200.0,6.9206,6.9424,6.9206,6.9424,73200.0
2014-03-25 09:50:00,9.57,9.57,9.51,9.52,415200.0,6.9424,6.9424,6.8989,6.9061,415200.0
2014-03-25 09:55:00,9.51,9.52,9.49,9.5,90000.0,6.8989,6.9061,6.8844,6.8916,90000.0
2014-03-25 10:00:00,9.5,9.52,9.49,9.51,522000.0,6.8916,6.9061,6.8844,6.8989,522000.0
2014-03-25 10:05:00,9.52,9.53,9.51,9.53,171600.0,6.9061,6.9134,6.8989,6.9134,171600.0
2014-03-25 10:10:00,9.52,9.58,9.52,9.58,254800.0,6.9061,6.9496,6.9061,6.9496,254800.0
2014-03-25 10:15:00,9.57,9.58,9.54,9.54,202400.0,6.9424,6.9496,6.9206,6.9206,202400.0
2014-03-25 10:20:00,9.54,9.55,9.53,9.53,106800.0,6.9206,6.9279,6.9134,6.9134,106800.0
2014-03-25 10:25:00,9.53,9.59,9.52,9.58,135200.0,6.9134,6.9569,6.9061,6.9496,135200.0
2014-03-25 10:30:00,9.58,9.6,9.58,9.59,116800.0,6.9496,6.9642,6.9496,6.9569,116800.0
2014-03-25 10:35:00,9.59,9.61,9.59,9.6,170400.0,6.9569,6.9714,6.9569,6.9642,170400.0
2014-03-25 10:40:00,9.6,9.64,9.6,9.63,177600.0,6.9642,6.9932,6.9642,6.9859,177600.0
2014-03-25 10:45:00,9.63,9.63,9.61,9.61,38800.0,6.9859,6.9859,6.9714,6.9714,38800.0
2014-03-25 10:50:00,9.61,9.61,9.59,9.6,139200.0,6.9714,6.9714,6.9569,6.9642,139200.0
2014-03-25 10:55:00,9.6,9.6,9.57,9.57,79600.0,6.9642,6.9642,6.9424,6.9424,79600.0
2014-03-25 11:00:00,9.57,9.57,9.55,9.57,86400.0,6.9424,6.9424,6.9279,6.9424,86400.0
2014-03-25 11:05:00,9.57,9.57,9.55,9.55,110800.0,6.9424,6.9424,6.9279,6.9279,110800.0
2014-03-25 11:10:00,9.55,9.56,9.54,9.56,111200.0,6.9279,6.9351,6.9206,6.9351,111200.0
2014-03-25 11:15:00,9.56,9.6,9.56,9.6,210000.0,6.9351,6.9642,6.9351,6.9642,210000.0
2014-03-25 11:20:00,9.6,9.61,9.59,9.59,62800.0,6.9642,6.9714,6.9569,6.9569,62800.0
2014-03-25 11:25:00,9.59,9.59,9.58,9.59,256800.0,6.9569,6.9569,6.9496,6.9569,256800.0
2014-03-25 11:30:00,9.59,9.59,9.58,9.59,120000.0,6.9569,6.9569,6.9496,6.9569,120000.0
2014-03-25 11:35:00,9.58,9.59,9.58,9.59,116000.0,6.9496,6.9569,6.9496,6.9569,116000.0
2014-03-25 11:40:00,9.59,9.59,9.57,9.58,189600.0,6.9569,6.9569,6.9424,6.9496,189600.0
2014-03-25 11:45:00,9.58,9.59,9.57,9.59,101600.0,6.9496,6.9569,6.9424,6.9569,101600.0
2014-03-25 11:50:00,9.59,9.59,9.57,9.58,108400.0,6.9569,6.9569,6.9424,6.9496,108400.0
2014-03-25 11:55:00,9.58,9.59,9.57,9.59,75600.0,6.9496,6.9569,6.9424,6.9569,75600.0
2014-03-25 12:00:00,9.59,9.59,9.57,9.57,99200.0,6.9569,6.9569,6.9424,6.9424,99200.0
2014-03-25 12:05:00,9.57,9.58,9.56,9.58,184000.0,6.9424,6.9496,6.9351,6.9496,184000.0
2014-03-25 12:10:00,9.58,9.59,9.55,9.55,150000.0,6.9496,6.9569,6.9279,6.9279,150000.0
2014-03-25 12:15:00,9.55,9.55,9.52,9.52,80800.0,6.9279,6.9279,6.9061,6.9061,80800.0
2014-03-25 12:20:00,9.51,9.51,9.5,9.51,69200.0,6.8989,6.8989,6.8916,6.8989,69200.0
2014-03-25 12:25:00,9.51,9.52,9.51,9.52,146800.0,6.8989,6.9061,6.8989,6.9061,146800.0
2014-03-25 12:30:00,9.52,9.54,9.51,9.54,89600.0,6.9061,6.9206,6.8989,6.9206,89600.0
2014-03-25 12:35:00,9.54,9.55,9.53,9.55,99200.0,6.9206,6.9279,6.9134,6.9279,99200.0
2014-03-25 12:40:00,9.55,9.55,9.54,9.54,83600.0,6.9279,6.9279,6.9206,6.9206,83600.0
2014-03-25 12:45:00,9.54,9.55,9.53,9.55,61200.0,6.9206,6.9279,6.9134,6.9279,61200.0
2014-03-25 12:50:00,9.55,9.55,9.52,9.53,136400.0,6.9279,6.9279,6.9061,6.9134,136400.0
2014-03-25 12:55:00,9.53,9.54,9.52,9.54,123200.0,6.9134,6.9206,6.9061,6.9206,123200.0
2014-03-25 13:00:00,9.54,9.55,9.54,9.55,102400.0,6.9206,6.9279,6.9206,6.9279,102400.0
2014-03-25 13:05:00,9.55,9.55,9.54,9.55,55600.0,6.9279,6.9279,6.9206,6.9279,55600.0
2014-03-25 13:10:00,9.55,9.55,9.53,9.53,46800.0,6.9279,6.9279,6.9134,6.9134,46800.0
2014-03-25 13:15:00,9.53,9.54,9.53,9.53,56800.0,6.9134,6.9206,6.9134,6.9134,56800.0
2014-03-25 13:20:00,9.53,9.54,9.53,9.54,91600.0,6.9134,6.9206,6.9134,6.9206,91600.0
2014-03-25 13:25:00,9.54,9.54,9.53,9.53,73200.0,6.9206,6.9206,6.9134,6.9134,73200.0
2014-03-25 13:30:00,9.53,9.54,9.51,9.51,44800.0,6.9134,6.9206,6.8989,6.8989,44800.0
2014-03-25 13:35:00,9.51,9.51,9.5,9.51,104000.0,6.8989,6.8989,6.8916,6.8989,104000.0
2014-03-25 13:40:00,9.51,9.51,9.49,9.51,67600.0,6.8989,6.8989,6.8844,6.8989,67600.0
2014-03-25 13:45:00,9.51,9.51,9.5,9.5,92400.0,6.8989,6.8989,6.8916,6.8916,92400.0
2014-03-25 13:50:00,9.5,9.5,9.48,9.48,76400.0,6.8916,6.8916,6.8771,6.8771,76400.0
2014-03-25 13:55:00,9.48,9.48,9.47,9.47,75600.0,6.8771,6.8771,6.8698,6.8698,75600.0
2014-03-25 14:00:00,9.47,9.48,9.47,9.47,112400.0,6.8698,6.8771,6.8698,6.8698,112400.0
2014-03-25 14:05:00,9.47,9.47,9.46,9.47,114800.0,6.8698,6.8698,6.8626,6.8698,114800.0
2014-03-25 14:10:00,9.47,9.49,9.47,9.48,108800.0,6.8698,6.8844,6.8698,6.8771,108800.0
2014-03-25 14:15:00,9.48,9.48,9.47,9.47,78400.0,6.8771,6.8771,6.8698,6.8698,78400.0
2014-03-25 14:20:00,9.47,9.48,9.47,9.47,60400.0,6.8698,6.8771,6.8698,6.8698,60400.0
2014-03-25 14:25:00,9.47,9.48,9.46,9.47,77600.0,6.8698,6.8771,6.8626,6.8698,77600.0
2014-03-25 14:30:00,9.47,9.47,9.46,9.47,81200.0,6.8698,6.8698,6.8626,6.8698,81200.0
2014-03-25 14:35:00,9.47,9.48,9.46,9.47,66400.0,6.8698,6.8771,6.8626,6.8698,66400.0
2014-03-25 14:40:00,9.48,9.49,9.47,9.49,83600.0,6.8771,6.8844,6.8698,6.8844,83600.0
2014-03-25 14:45:00,9.49,9.5,9.48,9.49,125600.0,6.8844,6.8916,6.8771,6.8844,125600.0
2014-03-25 14:50:00,9.49,9.49,9.48,9.49,66400.0,6.8844,6.8844,6.8771,6.8844,66400.0
2014-03-25 14:55:00,9.48,9.49,9.46,9.46,105600.0,6.8771,6.8844,6.8626,6.8626,105600.0
2014-03-25 15:00:00,9.46,9.46,9.46,9.46,89200.0,6.8626,6.8626,6.8626,6.8626,89200.0
2014-03-25 15:05:00,9.46,9.46,9.45,9.45,168000.0,6.8626,6.8626,6.8553,6.8553,168000.0
2014-03-25 15:10:00,9.45,9.47,9.45,9.46,54000.0,6.8553,6.8698,6.8553,6.8626,54000.0
2014-03-25 15:15:00,9.47,9.47,9.46,9.47,73200.0,6.8698,6.8698,6.8626,6.8698,73200.0
2014-03-25 15:20:00,9.47,9.47,9.45,9.46,223200.0,6.8698,6.8698,6.8553,6.8626,223200.0
2014-03-25 15:25:00,9.46,9.47,9.46,9.46,150800.0,6.8626,6.8698,6.8626,6.8626,150800.0
2014-03-25 15:30:00,9.46,9.47,9.46,9.47,187200.0,6.8626,6.8698,6.8626,6.8698,187200.0
2014-03-25 15:35:00,9.47,9.47,9.46,9.47,139200.0,6.8698,6.8698,6.8626,6.8698,139200.0
2014-03-25 15:40:00,9.47,9.47,9.46,9.46,191200.0,6.8698,6.8698,6.8626,6.8626,191200.0
2014-03-25 15:45:00,9.46,9.46,9.45,9.45,380400.0,6.8626,6.8626,6.8553,6.8553,380400.0
2014-03-25 15:50:00,9.45,9.46,9.44,9.45,407600.0,6.8553,6.8626,6.8481,6.8553,407600.0
2014-03-25 15:55:00,9.45,9.46,9.44,9.45,755600.0,6.8553,6.8626,6.8481,6.8553,755600.0
2014-03-26 09:30:00,9.53,9.6,9.51,9.54,346000.0,6.9134,6.9642,6.8989,6.9206,346000.0
2014-03-26 09:35:00,9.54,9.62,9.52,9.61,158800.0,6.9206,6.9787,6.9061,6.9714,158800.0
2014-03-26 09:40:00,9.61,9.62,9.53,9.55,193600.0,6.9714,6.9787,6.9134,6.9279,193600.0
2014-03-26 09:45:00,9.55,9.57,9.52,9.56,200800.0,6.9279,6.9424,6.9061,6.9351,200800.0
2014-03-26 09:50:00,9.56,9.57,9.52,9.55,186000.0,6.9351,6.9424,6.9061,6.9279,186000.0
2014-03-26 09:55:00,9.55,9.58,9.55,9.56,103200.0,6.9279,6.9496,6.9279,6.9351,103200.0
2014-03-26 10:00:00,9.56,9.66,9.56,9.66,445200.0,6.9351,7.0077,6.9351,7.0077,445200.0
2014-03-26 10:05:00,9.66,9.7,9.66,9.68,351200.0,7.0077,7.0367,7.0077,7.0222,351200.0
2014-03-26 10:10:00,9.68,9.69,9.67,9.67,124000.0,7.0222,7.0294,7.0149,7.0149,124000.0
2014-03-26 10:15:00,9.67,9.69,9.67,9.67,163200.0,7.0149,7.0294,7.0149,7.0149,163200.0
2014-03-26 10:20:00,9.67,9.69,9.67,9.67,242000.0,7.0149,7.0294,7.0149,7.0149,242000.0
2014-03-26 10:25:00,9.67,9.67,9.64,9.65,231200.0,7.0149,7.0149,6.9932,7.0004,231200.0
2014-03-26 10:30:00,9.65,9.66,9.64,9.66,78800.0,7.0004,7.0077,6.9932,7.0077,78800.0
2014-03-26 10:35:00,9.66,9.69,9.65,9.69,258800.0,7.0077,7.0294,7.0004,7.0294,258800.0
2014-03-26 10:40:00,9.69,9.72,9.68,9.68,113600.0,7.0294,7.0512,7.0222,7.0222,113600.0
2014-03-26 10:45:00,9.68,9.68,9.65,9.65,132800.0,7.0222,7.0222,7.0004,7.0004,132800.0
2014-03-26 10:50:00,9.65,9.66,9.58,9.58,264800.0,7.0004,7.0077,6.9496,6.9496,264800.0
2014-03-26 10:55:00,9.58,9.63,9.58,9.6,266800.0,6.9496,6.9859,6.9496,6.9642,266800.0
2014-03-26 11:00:00,9.6,9.63,9.59,9.63,124800.0,6.9642,6.9859,6.9569,6.9859,124800.0
2014-03-26 11:05:00,9.62,9.66,9.62,9.66,197600.0,6.9787,7.0077,6.9787,7.0077,197600.0
2014-03-26 11:10:00,9.66,9.67,9.65,9.65,87200.0,7.0077,7.0149,7.0004,7.0004,87200.0
2014-03-26 11:15:00,9.65,9.67,9.65,9.65,227200.0,7.0004,7.0149,7.0004,7.0004,227200.0
2014-03-26 11:20:00,9.65,9.67,9.65,9.67,240800.0,7.0004,7.0149,7.0004,7.0149,240800.0
2014-03-26 11:25:00,9.67,9.71,9.66,9.7,302000.0,7.0149,7.044,7.0077,7.0367,302000.0
2014-03-26 11:30:00,9.7,9.71,9.68,9.7,184000.0,7.0367,7.044,7.0222,7.0367,184000.0
2014-03-26 11:35:00,9.7,9.71,9.7,9.7,131600.0,7.0367,7.044,7.0367,7.0367,131600.0
2014-03-26 11:40:00,9.7,9.7,9.67,9.68,111600.0,7.0367,7.0367,7.0149,7.0222,111600.0
2014-03-26 11:45:00,9.68,9.71,9.67,9.71,259200.0,7.0222,7.044,7.0149,7.044,259200.0
2014-03-26 11:50:00,9.71,9.71,9.65,9.65,152000.0,7.044,7.044,7.0004,7.0004,152000.0
2014-03-26 11:55:00,9.65,9.66,9.64,9.65,181600.0,7.0004,7.0077,6.9932,7.0004,181600.0
2014-03-26 12:00:00,9.65,9.65,9.62,9.62,88400.0,7.0004,7.0004,6.9787,6.9787,88400.0
2014-03-26 12:05:00,9.62,9.63,9.61,9.63,160400.0,6.9787,6.9859,6.9714,6.9859,160400.0
2014-03-26 12:10:00,9.63,9.63,9.62,9.63,96400.0,6.9859,6.9859,6.9787,6.9859,96400.0
2014-03-26 12:15:00,9.63,9.63,9.62,9.63,116800.0,6.9859,6.9859,6.9787,6.9859,116800.0
2014-03-26 12:20:00,9.63,9.63,9.61,9.61,158800.0,6.9859,6.9859,6.9714,6.9714,158800.0
2014-03-26 12:25:00,9.61,9.63,9.6,9.63,200800.0,6.9714,6.9859,6.9642,6.9859,200800.0
2014-03-26 12:30:00,9.63,9.63,9.61,9.62,143600.0,6.9859,6.9859,6.9714,6.9787,143600.0
2014-03-26 12:35:00,9.62,9.63,9.62,9.63,232000.0,6.9787,6.9859,6.9787,6.9859,232000.0
2014-03-26 12:40:00,9.62,9.65,9.62,9.63,156400.0,6.9787,7.0004,6.9787,6.9859,156400.0
2014-03-26 12:45:00,9.63,9.65,9.63,9.64,138400.0,6.9859,7.0004,6.9859,6.9932,138400.0
2014-03-26 12:50:00,9.64,9.65,9.63,9.63,172800.0,6.9932,7.0004,6.9859,6.9859,172800.0
2014-03-26 12:55:00,9.63,9.63,9.6,9.62,101600.0,6.9859,6.9859,6.9642,6.9787,101600.0
2014-03-26 13:00:00,9.62,9.63,9.6,9.63,82400.0,6.9787,6.9859,6.9642,6.9859,82400.0
2014-03-26 13:05:00,9.63,9.64,9.63,9.63,81200.0,6.9859,6.9932,6.9859,6.9859,81200.0
2014-03-26 13:10:00,9.63,9.63,9.63,9.63,282800.0,6.9859,6.9859,6.9859,6.9859,282800.0
2014-03-26 13:15:00,9.63,9.64,9.62,9.62,119200.0,6.9859,6.9932,6.9787,6.9787,119200.0
2014-03-26 13:20:00,9.63,9.63,9.62,9.62,102000.0,6.9859,6.9859,6.9787,6.9787,102000.0
2014-03-26 13:25:00,9.62,9.63,9.61,9.63,178800.0,6.9787,6.9859,6.9714,6.9859,178800.0
2014-03-26 13:30:00,9.63,9.64,9.62,9.62,338800.0,6.9859,6.9932,6.9787,6.9787,338800.0
2014-03-26 13:35:00,9.62,9.63,9.6,9.61,124000.0,6.9787,6.9859,6.9642,6.9714,124000.0
2014-03-26 13:40:00,9.61,9.63,9.61,9.62,213200.0,6.9714,6.9859,6.9714,6.9787,213200.0
2014-03-26 13:45:00,9.62,9.63,9.61,9.62,167600.0,6.9787,6.9859,6.9714,6.9787,167600.0
2014-03-26 13:50:00,9.62,9.63,9.61,9.63,182800.0,6.9787,6.9859,6.9714,6.9859,182800.0
2014-03-26 13:55:00,9.63,9.63,9.62,9.63,116800.0,6.9859,6.9859,6.9787,6.9859,116800.0
2014-03-26 14:00:00,9.62,9.65,9.62,9.62,315200.0,6.9787,7.0004,6.9787,6.9787,315200.0
2014-03-26 14:05:00,9.63,9.63,9.61,9.63,192400.0,6.9859,6.9859,6.9714,6.9859,192400.0
2014-03-26 14:10:00,9.63,9.64,9.61,9.62,276400.0,6.9859,6.9932,6.9714,6.9787,276400.0
2014-03-26 14:15:00,9.62,9.63,9.62,9.62,264000.0,6.9787,6.9859,6.9787,6.9787,264000.0
2014-03-26 14:20:00,9.62,9.62,9.59,9.6,556400.0,6.9787,6.9787,6.9569,6.9642,556400.0
2014-03-26 14:25:00,9.6,9.61,9.6,9.61,312800.0,6.9642,6.9714,6.9642,6.9714,312800.0
2014-03-26 14:30:00,9.61,9.61,9.59,9.61,258800.0,6.9714,6.9714,6.9569,6.9714,258800.0
2014-03-26 14:35:00,9.61,9.61,9.61,9.61,128800.0,6.9714,6.9714,6.9714,6.9714,128800.0
2014-03-26 14:40:00,9.61,9.62,9.61,9.62,205600.0,6.9714,6.9787,6.9714,6.9787,205600.0
2014-03-26 14:45:00,9.62,9.62,9.61,9.62,210000.0,6.9787,6.9787,6.9714,6.9787,210000.0
2014-03-26 14:50:00,9.62,9.63,9.62,9.63,244400.0,6.9787,6.9859,6.9787,6.9859,244400.0
2014-03-26 14:55:00,9.63,9.63,9.62,9.63,216800.0,6.9859,6.9859,6.9787,6.9859,216800.0
2014-03-26 15:00:00,9.63,9.65,9.63,9.65,406800.0,6.9859,7.0004,6.9859,7.0004,406800.0
2014-03-26 15:05:00,9.65,9.66,9.63,9.64,344400.0,7.0004,7.0077,6.9859,6.9932,344400.0
2014-03-26 15:10:00,9.64,9.66,9.64,9.65,244000.0,6.9932,7.0077,6.9932,7.0004,244000.0
2014-03-26 15:15:00,9.65,9.65,9.63,9.65,492000.0,7.0004,7.0004,6.9859,7.0004,492000.0
2014-03-26 15:20:00,9.65,9.69,9.65,9.68,382000.0,7.0004,7.0294,7.0004,7.0222,382000.0
2014-03-26 15:25:00,9.68,9.73,9.68,9.72,634400.0,7.0222,7.0585,7.0222,7.0512,634400.0
2014-03-26 15:30:00,9.72,9.73,9.7,9.72,569600.0,7.0512,7.0585,7.0367,7.0512,569600.0
2014-03-26 15:35:00,9.72,9.73,9.7,9.72,729200.0,7.0512,7.0585,7.0367,7.0512,729200.0
2014-03-26 15:40:00,9.72,9.72,9.7,9.71,502800.0,7.0512,7.0512,7.0367,7.044,502800.0
2014-03-26 15:45:00,9.71,9.71,9.66,9.69,877200.0,7.044,7.044,7.0077,7.0294,877200.0
2014-03-26 15:50:00,9.69,9.72,9.67,9.72,1162000.0,7.0294,7.0512,7.0149,7.0512,1162000.0
2014-03-26 15:55:00,9.72,9.75,9.7,9.72,1503200.0,7.0512,7.073,7.0367,7.0512,1503200.0
2014-03-27 09:30:00,9.28,9.28,9.15,9.17,1398400.0,6.732,6.732,6.6377,6.6522,1398400.0
2014-03-27 09:35:00,9.19,9.21,9.06,9.11,1500800.0,6.6667,6.6812,6.5724,6.6087,1500800.0
2014-03-27 09:40:00,9.09,9.13,9.02,9.06,1162000.0,6.5942,6.6232,6.5434,6.5724,1162000.0
2014-03-27 09:45:00,9.06,9.12,8.92,8.95,1440000.0,6.5724,6.6159,6.4709,6.4926,1440000.0
2014-03-27 09:50:00,8.96,9.13,8.88,9.13,1404400.0,6.4999,6.6232,6.4418,6.6232,1404400.0
2014-03-27 09:55:00,9.13,9.13,8.98,9.0,742000.0,6.6232,6.6232,6.5144,6.5289,742000.0
2014-03-27 10:00:00,9.0,9.03,8.89,8.9,1245200.0,6.5289,6.5507,6.4491,6.4564,1245200.0
2014-03-27 10:05:00,8.9,8.99,8.82,8.95,951600.0,6.4564,6.5216,6.3983,6.4926,951600.0
2014-03-27 10:10:00,8.94,9.04,8.93,9.02,432000.0,6.4854,6.5579,6.4781,6.5434,432000.0
2014-03-27 10:15:00,9.02,9.1,9.01,9.08,443200.0,6.5434,6.6014,6.5362,6.5869,443200.0
2014-03-27 10:20:00,9.09,9.12,9.05,9.12,321600.0,6.5942,6.6159,6.5652,6.6159,321600.0
2014-03-27 10:25:00,9.11,9.19,9.1,9.13,864000.0,6.6087,6.6667,6.6014,6.6232,864000.0
2014-03-27 10:30:00,9.12,9.13,9.06,9.08,412400.0,6.6159,6.6232,6.5724,6.5869,412400.0
2014-03-27 10:35:00,9.08,9.11,9.02,9.04,460400.0,6.5869,6.6087,6.5434,6.5579,460400.0
2014-03-27 10:40:00,9.04,9.04,9.0,9.02,273600.0,6.5579,6.5579,6.5289,6.5434,273600.0
2014-03-27 10:45:00,9.02,9.06,9.02,9.05,348400.0,6.5434,6.5724,6.5434,6.5652,348400.0
2014-03-27 10:50:00,9.05,9.05,9.0,9.05,415600.0,6.5652,6.5652,6.5289,6.5652,415600.0
2014-03-27 10:55:00,9.05,9.11,9.05,9.09,390000.0,6.5652,6.6087,6.5652,6.5942,390000.0
2014-03-27 11:00:00,9.09,9.12,9.06,9.1,422800.0,6.5942,6.6159,6.5724,6.6014,422800.0
2014-03-27 11:05:00,9.1,9.11,9.02,9.02,222800.0,6.6014,6.6087,6.5434,6.5434,222800.0
2014-03-27 11:10:00,9.02,9.03,8.98,9.03,296000.0,6.5434,6.5507,6.5144,6.5507,296000.0
2014-03-27 11:15:00,9.04,9.06,8.99,9.04,347600.0,6.5579,6.5724,6.5216,6.5579,347600.0
2014-03-27 11:20:00,9.03,9.04,9.02,9.02,355200.0,6.5507,6.5579,6.5434,6.5434,355200.0
2014-03-27 11:25:00,9.02,9.05,9.01,9.02,348800.0,6.5434,6.5652,6.5362,6.5434,348800.0
2014-03-27 11:30:00,9.02,9.02,8.95,8.98,550000.0,6.5434,6.5434,6.4926,6.5144,550000.0
2014-03-27 11:35:00,8.98,9.03,8.94,8.99,741600.0,6.5144,6.5507,6.4854,6.5216,741600.0
2014-03-27 11:40:00,8.99,9.06,8.99,9.06,334400.0,6.5216,6.5724,6.5216,6.5724,334400.0
2014-03-27 11:45:00,9.06,9.12,9.03,9.09,460400.0,6.5724,6.6159,6.5507,6.5942,460400.0
2014-03-27 11:50:00,9.09,9.17,9.09,9.14,590800.0,6.5942,6.6522,6.5942,6.6305,590800.0
2014-03-27 11:55:00,9.13,9.14,9.12,9.13,288000.0,6.6232,6.6305,6.6159,6.6232,288000.0
2014-03-27 12:00:00,9.13,9.15,9.12,9.12,300800.0,6.6232,6.6377,6.6159,6.6159,300800.0
2014-03-27 12:05:00,9.12,9.13,9.05,9.07,442800.0,6.6159,6.6232,6.5652,6.5797,442800.0
2014-03-27 12:10:00,9.06,9.08,9.05,9.05,146400.0,6.5724,6.5869,6.5652,6.5652,146400.0
2014-03-27 12:15:00,9.06,9.08,9.04,9.04,157200.0,6.5724,6.5869,6.5579,6.5579,157200.0
2014-03-27 12:20:00,9.04,9.04,9.01,9.01,246000.0,6.5579,6.5579,6.5362,6.5362,246000.0
2014-03-27 12:25:00,9.01,9.03,9.0,9.03,360800.0,6.5362,6.5507,6.5289,6.5507,360800.0
2014-03-27 12:30:00,9.03,9.03,9.0,9.0,601200.0,6.5507,6.5507,6.5289,6.5289,601200.0
2014-03-27 12:35:00,9.0,9.01,9.0,9.0,336400.0,6.5289,6.5362,6.5289,6.5289,336400.0
2014-03-27 12:40:00,9.0,9.01,9.0,9.01,191600.0,6.5289,6.5362,6.5289,6.5362,191600.0
2014-03-27 12:45:00,9.01,9.01,8.97,9.01,316000.0,6.5362,6.5362,6.5071,6.5362,316000.0
2014-03-27 12:50:00,9.0,9.03,9.0,9.02,143200.0,6.5289,6.5507,6.5289,6.5434,143200.0
2014-03-27 12:55:00,9.02,9.03,9.01,9.02,81600.0,6.5434,6.5507,6.5362,6.5434,81600.0
2014-03-27 13:00:00,9.01,9.04,9.01,9.01,208400.0,6.5362,6.5579,6.5362,6.5362,208400.0
2014-03-27 13:05:00,9.01,9.03,9.01,9.01,190000.0,6.5362,6.5507,6.5362,6.5362,190000.0
2014-03-27 13:10:00,9.01,9.06,9.01,9.05,281200.0,6.5362,6.5724,6.5362,6.5652,281200.0
2014-03-27 13:15:00,9.05,9.06,9.01,9.02,119200.0,6.5652,6.5724,6.5362,6.5434,119200.0
2014-03-27 13:20:00,9.02,9.05,9.02,9.05,236800.0,6.5434,6.5652,6.5434,6.5652,236800.0
2014-03-27 13:25:00,9.05,9.1,9.05,9.06,368800.0,6.5652,6.6014,6.5652,6.5724,368800.0
2014-03-27 13:30:00,9.06,9.1,9.03,9.08,269200.0,6.5724,6.6014,6.5507,6.5869,269200.0
2014-03-27 13:35:00,9.08,9.11,9.08,9.1,220400.0,6.5869,6.6087,6.5869,6.6014,220400.0
2014-03-27 13:40:00,9.1,9.13,9.1,9.11,187200.0,6.6014,6.6232,6.6014,6.6087,187200.0
2014-03-27 13:45:00,9.11,9.16,9.1,9.16,326000.0,6.6087,6.645,6.6014,6.645,326000.0
2014-03-27 13:50:00,9.16,9.26,9.15,9.26,550800.0,6.645,6.7175,6.6377,6.7175,550800.0
2014-03-27 13:55:00,9.26,9.44,9.25,9.37,1270400.0,6.7175,6.8481,6.7103,6.7973,1270400.0
2014-03-27 14:00:00,9.36,9.37,9.31,9.31,446000.0,6.7901,6.7973,6.7538,6.7538,446000.0
2014-03-27 14:05:00,9.31,9.34,9.28,9.31,385200.0,6.7538,6.7755,6.732,6.7538,385200.0
2014-03-27 14:10:00,9.31,9.4,9.3,9.39,390800.0,6.7538,6.8191,6.7465,6.8118,390800.0
2014-03-27 14:15:00,9.39,9.39,9.29,9.29,324000.0,6.8118,6.8118,6.7393,6.7393,324000.0
2014-03-27 14:20:00,9.29,9.31,9.27,9.29,268000.0,6.7393,6.7538,6.7248,6.7393,268000.0
2014-03-27 14:25:00,9.29,9.3,9.26,9.27,185600.0,6.7393,6.7465,6.7175,6.7248,185600.0
2014-03-27 14:30:00,9.27,9.28,9.23,9.24,310400.0,6.7248,6.732,6.6957,6.703,310400.0
2014-03-27 14:35:00,9.24,9.25,9.2,9.21,270400.0,6.703,6.7103,6.674,6.6812,270400.0
2014-03-27 14:40:00,9.21,9.26,9.21,9.24,282400.0,6.6812,6.7175,6.6812,6.703,282400.0
2014-03-27 14:45:00,9.24,9.28,9.24,9.25,301600.0,6.703,6.732,6.703,6.7103,301600.0
2014-03-27 14:50:00,9.25,9.26,9.22,9.24,186000.0,6.7103,6.7175,6.6885,6.703,186000.0
2014-03-27 14:55:00,9.24,9.25,9.23,9.23,216800.0,6.703,6.7103,6.6957,6.6957,216800.0
2014-03-27 15:00:00,9.23,9.27,9.23,9.24,419600.0,6.6957,6.7248,6.6957,6.703,419600.0
2014-03-27 15:05:00,9.24,9.27,9.23,9.27,385200.0,6.703,6.7248,6.6957,6.7248,385200.0
2014-03-27 15:10:00,9.27,9.27,9.24,9.25,335600.0,6.7248,6.7248,6.703,6.7103,335600.0
2014-03-27 15:15:00,9.25,9.29,9.25,9.28,718000.0,6.7103,6.7393,6.7103,6.732,718000.0
2014-03-27 15:20:00,9.28,9.32,9.28,9.32,358800.0,6.732,6.761,6.732,6.761,358800.0
2014-03-27 15:25:00,9.31,9.34,9.3,9.33,319200.0,6.7538,6.7755,6.7465,6.7683,319200.0
2014-03-27 15:30:00,9.34,9.34,9.28,9.3,519600.0,6.7755,6.7755,6.732,6.7465,519600.0
2014-03-27 15:35:00,9.3,9.31,9.28,9.29,458000.0,6.7465,6.7538,6.732,6.7393,458000.0
2014-03-27 15:40:00,9.29,9.32,9.27,9.31,560000.0,6.7393,6.761,6.7248,6.7538,560000.0
2014-03-27 15:45:00,9.31,9.34,9.3,9.34,800800.0,6.7538,6.7755,6.7465,6.7755,800800.0
2014-03-27 15:50:00,9.33,9.36,9.33,9.33,1360000.0,6.7683,6.7901,6.7683,6.7683,1360000.0
2014-03-27 15:55:00,9.33,9.35,9.33,9.34,1942800.0,6.7683,6.7828,6.7683,6.7755,1942800.0
2014-03-28 09:30:00,9.34,9.52,9.34,9.47,428800.0,6.7755,6.9061,6.7755,6.8698,428800.0
2014-03-28 09:35:00,9.47,9.53,9.43,9.48,378000.0,6.8698,6.9134,6.8408,6.8771,378000.0
2014-03-28 09:40:00,9.47,9.48,9.39,9.44,293600.0,6.8698,6.8771,6.8118,6.8481,293600.0
2014-03-28 09:45:00,9.44,9.45,9.38,9.38,187200.0,6.8481,6.8553,6.8046,6.8046,187200.0
2014-03-28 09:50:00,9.38,9.44,9.38,9.43,159600.0,6.8046,6.8481,6.8046,6.8408,159600.0
2014-03-28 09:55:00,9.43,9.47,9.41,9.42,186000.0,6.8408,6.8698,6.8263,6.8336,186000.0
2014-03-28 10:00:00,9.41,9.54,9.41,9.53,264400.0,6.8263,6.9206,6.8263,6.9134,264400.0
2014-03-28 10:05:00,9.52,9.55,9.51,9.52,163600.0,6.9061,6.9279,6.8989,6.9061,163600.0
2014-03-28 10:10:00,9.52,9.63,9.52,9.58,372800.0,6.9061,6.9859,6.9061,6.9496,372800.0
2014-03-28 10:15:00,9.58,9.63,9.58,9.58,162800.0,6.9496,6.9859,6.9496,6.9496,162800.0
2014-03-28 10:20:00,9.58,9.62,9.56,9.59,163600.0,6.9496,6.9787,6.9351,6.9569,163600.0
2014-03-28 10:25:00,9.59,9.61,9.58,9.59,154400.0,6.9569,6.9714,6.9496,6.9569,154400.0
2014-03-28 10:30:00,9.59,9.64,9.59,9.62,242400.0,6.9569,6.9932,6.9569,6.9787,242400.0
2014-03-28 10:35:00,9.63,9.66,9.62,9.63,165200.0,6.9859,7.0077,6.9787,6.9859,165200.0
2014-03-28 10:40:00,9.63,9.7,9.63,9.7,340800.0,6.9859,7.0367,6.9859,7.0367,340800.0
2014-03-28 10:45:00,9.7,9.72,9.69,9.71,318000.0,7.0367,7.0512,7.0294,7.044,318000.0
2014-03-28 10:50:00,9.71,9.71,9.66,9.69,188400.0,7.044,7.044,7.0077,7.0294,188400.0
2014-03-28 10:55:00,9.69,9.7,9.65,9.67,132000.0,7.0294,7.0367,7.0004,7.0149,132000.0
2014-03-28 11:00:00,9.67,9.67,9.63,9.65,113600.0,7.0149,7.0149,6.9859,7.0004,113600.0
2014-03-28 11:05:00,9.65,9.68,9.65,9.67,150800.0,7.0004,7.0222,7.0004,7.0149,150800.0
2014-03-28 11:10:00,9.67,9.69,9.65,9.69,98800.0,7.0149,7.0294,7.0004,7.0294,98800.0
2014-03-28 11:15:00,9.69,9.69,9.67,9.69,124800.0,7.0294,7.0294,7.0149,7.0294,124800.0
2014-03-28 11:20:00,9.69,9.69,9.65,9.69,140800.0,7.0294,7.0294,7.0004,7.0294,140800.0
2014-03-28 11:25:00,9.69,9.69,9.67,9.68,146400.0,7.0294,7.0294,7.0149,7.0222,146400.0
2014-03-28 11:30:00,9.68,9.76,9.68,9.76,568400.0,7.0222,7.0802,7.0222,7.0802,568400.0
2014-03-28 11:35:00,9.76,9.77,9.72,9.74,200800.0,7.0802,7.0875,7.0512,7.0657,200800.0
2014-03-28 11:40:00,9.74,9.77,9.74,9.75,193200.0,7.0657,7.0875,7.0657,7.073,193200.0
2014-03-28 11:45:00,9.75,9.79,9.75,9.79,240400.0,7.073,7.102,7.073,7.102,240400.0
2014-03-28 11:50:00,9.79,9.84,9.78,9.83,174000.0,7.102,7.1383,7.0947,7.131,174000.0
2014-03-28 11:55:00,9.83,9.84,9.79,9.84,157200.0,7.131,7.1383,7.102,7.1383,157200.0
2014-03-28 12:00:00,9.84,9.85,9.8,9.81,203200.0,7.1383,7.1455,7.1092,7.1165,203200.0
2014-03-28 12:05:00,9.81,9.89,9.81,9.87,258400.0,7.1165,7.1745,7.1165,7.16,258400.0
2014-03-28 12:10:00,9.87,9.92,9.86,9.91,299200.0,7.16,7.1963,7.1528,7.189,299200.0
2014-03-28 12:15:00,9.91,9.94,9.89,9.93,218800.0,7.189,7.2108,7.1745,7.2035,218800.0
2014-03-28 12:20:00,9.93,9.94,9.92,9.93,268800.0,7.2035,7.2108,7.1963,7.2035,268800.0
2014-03-28 12:25:00,9.93,10.0,9.93,9.99,413200.0,7.2035,7.2543,7.2035,7.2471,413200.0
2014-03-28 12:30:00,9.99,10.03,9.95,9.97,452000.0,7.2471,7.2761,7.2181,7.2326,452000.0
2014-03-28 12:35:00,9.97,9.97,9.93,9.95,160800.0,7.2326,7.2326,7.2035,7.2181,160800.0
2014-03-28 12:40:00,9.95,9.95,9.91,9.92,176000.0,7.2181,7.2181,7.189,7.1963,176000.0
2014-03-28 12:45:00,9.92,9.92,9.88,9.9,164000.0,7.1963,7.1963,7.1673,7.1818,164000.0
2014-03-28 12:50:00,9.9,9.94,9.89,9.93,216400.0,7.1818,7.2108,7.1745,7.2035,216400.0
2014-03-28 12:55:00,9.93,9.97,9.92,9.97,123600.0,7.2035,7.2326,7.1963,7.2326,123600.0
2014-03-28 13:00:00,9.97,9.98,9.92,9.93,186400.0,7.2326,7.2398,7.1963,7.2035,186400.0
2014-03-28 13:05:00,9.92,9.93,9.88,9.88,131200.0,7.1963,7.2035,7.1673,7.1673,131200.0
2014-03-28 13:10:00,9.88,9.88,9.85,9.85,167600.0,7.1673,7.1673,7.1455,7.1455,167600.0
2014-03-28 13:15:00,9.85,9.85,9.82,9.84,151600.0,7.1455,7.1455,7.1238,7.1383,151600.0
2014-03-28 13:20:00,9.84,9.88,9.83,9.85,454000.0,7.1383,7.1673,7.131,7.1455,454000.0
2014-03-28 13:25:00,9.85,9.86,9.85,9.85,306000.0,7.1455,7.1528,7.1455,7.1455,306000.0
2014-03-28 13:30:00,9.85,9.85,9.81,9.84,377200.0,7.1455,7.1455,7.1165,7.1383,377200.0
2014-03-28 13:35:00,9.84,9.86,9.81,9.85,254400.0,7.1383,7.1528,7.1165,7.1455,254400.0
2014-03-28 13:40:00,9.85,9.96,9.85,9.96,1306400.0,7.1455,7.2253,7.1455,7.2253,1306400.0
2014-03-28 13:45:00,9.96,9.99,9.93,9.95,431600.0,7.2253,7.2471,7.2035,7.2181,431600.0
2014-03-28 13:50:00,9.95,9.99,9.95,9.96,201200.0,7.2181,7.2471,7.2181,7.2253,201200.0
2014-03-28 13:55:00,9.96,9.98,9.95,9.97,103200.0,7.2253,7.2398,7.2181,7.2326,103200.0
2014-03-28 14:00:00,9.97,9.98,9.95,9.97,188800.0,7.2326,7.2398,7.2181,7.2326,188800.0
2014-03-28 14:05:00,9.97,9.98,9.96,9.97,342400.0,7.2326,7.2398,7.2253,7.2326,342400.0
2014-03-28 14:10:00,9.97,9.98,9.95,9.97,558800.0,7.2326,7.2398,7.2181,7.2326,558800.0
2014-03-28 14:15:00,9.97,9.97,9.94,9.95,173600.0,7.2326,7.2326,7.2108,7.2181,173600.0
2014-03-28 14:20:00,9.95,9.97,9.94,9.96,251200.0,7.2181,7.2326,7.2108,7.2253,251200.0
2014-03-28 14:25:00,9.96,9.97,9.95,9.96,166400.0,7.2253,7.2326,7.2181,7.2253,166400.0
2014-03-28 14:30:00,9.97,9.98,9.96,9.97,137600.0,7.2326,7.2398,7.2253,7.2326,137600.0
2014-03-28 14:35:00,9.97,9.97,9.93,9.94,236400.0,7.2326,7.2326,7.2035,7.2108,236400.0
2014-03-28 14:40:00,9.94,9.97,9.94,9.96,244800.0,7.2108,7.2326,7.2108,7.2253,244800.0
2014-03-28 14:45:00,9.96,9.97,9.96,9.96,227200.0,7.2253,7.2326,7.2253,7.2253,227200.0
2014-03-28 14:50:00,9.96,10.06,9.95,9.99,1015600.0,7.2253,7.2979,7.2181,7.2471,1015600.0
2014-03-28 14:55:00,10.0,10.02,9.97,9.99,195600.0,7.2543,7.2688,7.2326,7.2471,195600.0
2014-03-28 15:00:00,9.99,10.0,9.96,9.97,272800.0,7.2471,7.2543,7.2253,7.2326,272800.0
2014-03-28 15:05:00,9.96,9.97,9.96,9.97,166400.0,7.2253,7.2326,7.2253,7.2326,166400.0
2014-03-28 15:10:00,9.97,9.97,9.94,9.96,309200.0,7.2326,7.2326,7.2108,7.2253,309200.0
2014-03-28 15:15:00,9.96,10.0,9.95,9.97,406000.0,7.2253,7.2543,7.2181,7.2326,406000.0
2014-03-28 15:20:00,9.97,9.98,9.96,9.97,140800.0,7.2326,7.2398,7.2253,7.2326,140800.0
2014-03-28 15:25:00,9.97,9.99,9.96,9.98,309200.0,7.2326,7.2471,7.2253,7.2398,309200.0
2014-03-28 15:30:00,9.97,10.07,9.97,10.07,938800.0,7.2326,7.3051,7.2326,7.3051,938800.0
2014-03-28 15:35:00,10.07,10.11,10.06,10.09,932400.0,7.3051,7.3341,7.2979,7.3196,932400.0
2014-03-28 15:40:00,10.09,10.14,10.09,10.13,563600.0,7.3196,7.3559,7.3196,7.3486,563600.0
2014-03-28 15:45:00,10.12,10.13,10.09,10.13,771200.0,7.3414,7.3486,7.3196,7.3486,771200.0
2014-03-28 15:50:00,10.13,10.14,10.1,10.12,846400.0,7.3486,7.3559,7.3269,7.3414,846400.0
2014-03-28 15:55:00,10.12,10.16,10.11,10.16,1787600.0,7.3414,7.3704,7.3341,7.3704,1787600.0
2014-03-31 09:30:00,10.18,10.18,10.06,10.13,418000.0,7.3849,7.3849,7.2979,7.3486,418000.0
2014-03-31 09:35:00,10.13,10.25,10.11,10.25,324400.0,7.3486,7.4357,7.3341,7.4357,324400.0
2014-03-31 09:40:00,10.24,10.27,10.17,10.22,432800.0,7.4284,7.4502,7.3777,7.4139,432800.0
2014-03-31 09:45:00,10.21,10.24,10.16,10.16,144800.0,7.4067,7.4284,7.3704,7.3704,144800.0
2014-03-31 09:50:00,10.16,10.22,10.16,10.22,230400.0,7.3704,7.4139,7.3704,7.4139,230400.0
2014-03-31 09:55:00,10.22,10.25,10.21,10.22,128400.0,7.4139,7.4357,7.4067,7.4139,128400.0
2014-03-31 10:00:00,10.22,10.23,10.19,10.21,158800.0,7.4139,7.4212,7.3922,7.4067,158800.0
2014-03-31 10:05:00,10.2,10.2,10.16,10.19,117200.0,7.3994,7.3994,7.3704,7.3922,117200.0
2014-03-31 10:10:00,10.18,10.22,10.17,10.18,181200.0,7.3849,7.4139,7.3777,7.3849,181200.0
2014-03-31 10:15:00,10.18,10.21,10.18,10.21,83200.0,7.3849,7.4067,7.3849,7.4067,83200.0
2014-03-31 10:20:00,10.21,10.24,10.19,10.22,158400.0,7.4067,7.4284,7.3922,7.4139,158400.0
2014-03-31 10:25:00,10.22,10.26,10.2,10.24,150800.0,7.4139,7.4429,7.3994,7.4284,150800.0
2014-03-31 10:30:00,10.24,10.3,10.23,10.27,280400.0,7.4284,7.472,7.4212,7.4502,280400.0
2014-03-31 10:35:00,10.28,10.28,10.22,10.23,125200.0,7.4575,7.4575,7.4139,7.4212,125200.0
2014-03-31 10:40:00,10.23,10.27,10.23,10.24,176400.0,7.4212,7.4502,7.4212,7.4284,176400.0
2014-03-31 10:45:00,10.25,10.26,10.22,10.22,92800.0,7.4357,7.4429,7.4139,7.4139,92800.0
2014-03-31 10:50:00,10.22,10.22,10.21,10.21,148400.0,7.4139,7.4139,7.4067,7.4067,148400.0
2014-03-31 10:55:00,10.22,10.24,10.21,10.24,114400.0,7.4139,7.4284,7.4067,7.4284,114400.0
2014-03-31 11:00:00,10.24,10.24,10.22,10.22,116000.0,7.4284,7.4284,7.4139,7.4139,116000.0
2014-03-31 11:05:00,10.22,10.26,10.22,10.26,101600.0,7.4139,7.4429,7.4139,7.4429,101600.0
2014-03-31 11:10:00,10.26,10.29,10.26,10.27,116800.0,7.4429,7.4647,7.4429,7.4502,116800.0
2014-03-31 11:15:00,10.27,10.27,10.24,10.25,171200.0,7.4502,7.4502,7.4284,7.4357,171200.0
2014-03-31 11:20:00,10.25,10.25,10.23,10.23,52000.0,7.4357,7.4357,7.4212,7.4212,52000.0
2014-03-31 11:25:00,10.24,10.26,10.23,10.26,69600.0,7.4284,7.4429,7.4212,7.4429,69600.0
2014-03-31 11:30:00,10.26,10.26,10.23,10.23,145600.0,7.4429,7.4429,7.4212,7.4212,145600.0
2014-03-31 11:35:00,10.23,10.24,10.22,10.24,106800.0,7.4212,7.4284,7.4139,7.4284,106800.0
2014-03-31 11:40:00,10.24,10.28,10.24,10.28,105200.0,7.4284,7.4575,7.4284,7.4575,105200.0
2014-03-31 11:45:00,10.28,10.29,10.26,10.26,68000.0,7.4575,7.4647,7.4429,7.4429,68000.0
2014-03-31 11:50:00,10.26,10.31,10.26,10.3,140800.0,7.4429,7.4792,7.4429,7.472,140800.0
2014-03-31 11:55:00,10.3,10.31,10.27,10.27,199200.0,7.472,7.4792,7.4502,7.4502,199200.0
2014-03-31 12:00:00,10.27,10.31,10.27,10.28,160800.0,7.4502,7.4792,7.4502,7.4575,160800.0
2014-03-31 12:05:00,10.29,10.31,10.29,10.31,126800.0,7.4647,7.4792,7.4647,7.4792,126800.0
2014-03-31 12:10:00,10.31,10.31,10.3,10.31,52000.0,7.4792,7.4792,7.472,7.4792,52000.0
2014-03-31 12:15:00,10.31,10.32,10.3,10.3,73600.0,7.4792,7.4865,7.472,7.472,73600.0
2014-03-31 12:20:00,10.3,10.32,10.29,10.29,107600.0,7.472,7.4865,7.4647,7.4647,107600.0
2014-03-31 12:25:00,10.29,10.31,10.28,10.31,91600.0,7.4647,7.4792,7.4575,7.4792,91600.0
2014-03-31 12:30:00,10.31,10.31,10.3,10.31,138400.0,7.4792,7.4792,7.472,7.4792,138400.0
2014-03-31 12:35:00,10.31,10.33,10.31,10.32,84800.0,7.4792,7.4937,7.4792,7.4865,84800.0
2014-03-31 12:40:00,10.32,10.34,10.32,10.33,75600.0,7.4865,7.501,7.4865,7.4937,75600.0
2014-03-31 12:45:00,10.33,10.34,10.32,10.34,133600.0,7.4937,7.501,7.4865,7.501,133600.0
2014-03-31 12:50:00,10.34,10.37,10.34,10.34,163600.0,7.501,7.5227,7.501,7.501,163600.0
2014-03-31 12:55:00,10.34,10.36,10.33,10.36,119200.0,7.501,7.5155,7.4937,7.5155,119200.0
2014-03-31 13:00:00,10.36,10.38,10.36,10.38,94800.0,7.5155,7.53,7.5155,7.53,94800.0
2014-03-31 13:05:00,10.38,10.39,10.37,10.39,94400.0,7.53,7.5372,7.5227,7.5372,94400.0
2014-03-31 13:10:00,10.38,10.39,10.37,10.39,131200.0,7.53,7.5372,7.5227,7.5372,131200.0
2014-03-31 13:15:00,10.39,10.39,10.36,10.36,133600.0,7.5372,7.5372,7.5155,7.5155,133600.0
2014-03-31 13:20:00,10.36,10.38,10.36,10.38,74400.0,7.5155,7.53,7.5155,7.53,74400.0
2014-03-31 13:25:00,10.38,10.38,10.35,10.35,248400.0,7.53,7.53,7.5082,7.5082,248400.0
2014-03-31 13:30:00,10.35,10.35,10.31,10.33,190800.0,7.5082,7.5082,7.4792,7.4937,190800.0
2014-03-31 13:35:00,10.33,10.34,10.32,10.32,124400.0,7.4937,7.501,7.4865,7.4865,124400.0
2014-03-31 13:40:00,10.32,10.33,10.32,10.32,125200.0,7.4865,7.4937,7.4865,7.4865,125200.0
2014-03-31 13:45:00,10.32,10.32,10.31,10.32,132400.0,7.4865,7.4865,7.4792,7.4865,132400.0
2014-03-31 13:50:00,10.32,10.34,10.32,10.33,76400.0,7.4865,7.501,7.4865,7.4937,76400.0
2014-03-31 13:55:00,10.33,10.33,10.29,10.3,99600.0,7.4937,7.4937,7.4647,7.472,99600.0
2014-03-31 14:00:00,10.3,10.31,10.29,10.3,116000.0,7.472,7.4792,7.4647,7.472,116000.0
2014-03-31 14:05:00,10.3,10.31,10.3,10.31,67600.0,7.472,7.4792,7.472,7.4792,67600.0
2014-03-31 14:10:00,10.31,10.31,10.3,10.3,55600.0,7.4792,7.4792,7.472,7.472,55600.0
2014-03-31 14:15:00,10.3,10.32,10.3,10.31,119600.0,7.472,7.4865,7.472,7.4792,119600.0
2014-03-31 14:20:00,10.31,10.31,10.29,10.29,121200.0,7.4792,7.4792,7.4647,7.4647,121200.0
2014-03-31 14:25:00,10.29,10.29,10.27,10.28,134000.0,7.4647,7.4647,7.4502,7.4575,134000.0
2014-03-31 14:30:00,10.28,10.29,10.27,10.27,106800.0,7.4575,7.4647,7.4502,7.4502,106800.0
2014-03-31 14:35:00,10.27,10.28,10.25,10.27,180000.0,7.4502,7.4575,7.4357,7.4502,180000.0
2014-03-31 14:40:00,10.27,10.3,10.27,10.3,69600.0,7.4502,7.472,7.4502,7.472,69600.0
2014-03-31 14:45:00,10.3,10.3,10.28,10.3,71600.0,7.472,7.472,7.4575,7.472,71600.0
2014-03-31 14:50:00,10.3,10.32,10.3,10.32,92400.0,7.472,7.4865,7.472,7.4865,92400.0
2014-03-31 14:55:00,10.32,10.34,10.31,10.33,115600.0,7.4865,7.501,7.4792,7.4937,115600.0
2014-03-31 15:00:00,10.33,10.33,10.28,10.28,189200.0,7.4937,7.4937,7.4575,7.4575,189200.0
2014-03-31 15:05:00,10.28,10.32,10.28,10.32,176400.0,7.4575,7.4865,7.4575,7.4865,176400.0
2014-03-31 15:10:00,10.32,10.33,10.31,10.31,463600.0,7.4865,7.4937,7.4792,7.4792,463600.0
2014-03-31 15:15:00,10.31,10.31,10.28,10.29,252400.0,7.4792,7.4792,7.4575,7.4647,252400.0
2014-03-31 15:20:00,10.29,10.29,10.28,10.29,469200.0,7.4647,7.4647,7.4575,7.4647,469200.0
2014-03-31 15:25:00,10.29,10.31,10.27,10.3,306800.0,7.4647,7.4792,7.4502,7.472,306800.0
2014-03-31 15:30:00,10.3,10.31,10.28,10.29,201200.0,7.472,7.4792,7.4575,7.4647,201200.0
2014-03-31 15:35:00,10.29,10.3,10.28,10.28,343600.0,7.4647,7.472,7.4575,7.4575,343600.0
2014-03-31 15:40:00,10.28,10.28,10.27,10.27,424400.0,7.4575,7.4575,7.4502,7.4502,424400.0
2014-03-31 15:45:00,10.27,10.28,10.27,10.27,596800.0,7.4502,7.4575,7.4502,7.4502,596800.0
2014-03-31 15:50:00,10.27,10.28,10.27,10.28,841600.0,7.4502,7.4575,7.4502,7.4575,841600.0
2014-03-31 15:55:00,10.28,10.28,10.27,10.28,808800.0,7.4575,7.4575,7.4502,7.4575,808800.0
2014-04-01 09:30:00,10.26,10.34,10.24,10.34,308400.0,7.4429,7.501,7.4284,7.501,308400.0
2014-04-01 09:35:00,10.34,10.36,10.33,10.35,100800.0,7.501,7.5155,7.4937,7.5082,100800.0
2014-04-01 09:40:00,10.34,10.43,10.31,10.39,219600.0,7.501,7.5663,7.4792,7.5372,219600.0
2014-04-01 09:45:00,10.39,10.4,10.35,10.4,56400.0,7.5372,7.5445,7.5082,7.5445,56400.0
2014-04-01 09:50:00,10.4,10.41,10.38,10.39,403600.0,7.5445,7.5518,7.53,7.5372,403600.0
2014-04-01 09:55:00,10.38,10.45,10.37,10.44,195600.0,7.53,7.5808,7.5227,7.5735,195600.0
2014-04-01 10:00:00,10.44,10.47,10.43,10.44,222000.0,7.5735,7.5953,7.5663,7.5735,222000.0
2014-04-01 10:05:00,10.44,10.46,10.42,10.44,173600.0,7.5735,7.588,7.559,7.5735,173600.0
2014-04-01 10:10:00,10.44,10.45,10.42,10.43,109600.0,7.5735,7.5808,7.559,7.5663,109600.0
2014-04-01 10:15:00,10.43,10.47,10.43,10.47,83600.0,7.5663,7.5953,7.5663,7.5953,83600.0
2014-04-01 10:20:00,10.47,10.49,10.47,10.47,146400.0,7.5953,7.6098,7.5953,7.5953,146400.0
2014-04-01 10:25:00,10.47,10.5,10.45,10.49,140000.0,7.5953,7.617,7.5808,7.6098,140000.0
2014-04-01 10:30:00,10.49,10.54,10.49,10.53,356000.0,7.6098,7.6461,7.6098,7.6388,356000.0
2014-04-01 10:35:00,10.53,10.55,10.52,10.53,201600.0,7.6388,7.6533,7.6316,7.6388,201600.0
2014-04-01 10:40:00,10.53,10.55,10.51,10.54,119200.0,7.6388,7.6533,7.6243,7.6461,119200.0
2014-04-01 10:45:00,10.55,10.55,10.51,10.54,106800.0,7.6533,7.6533,7.6243,7.6461,106800.0
2014-04-01 10:50:00,10.54,10.54,10.48,10.49,143200.0,7.6461,7.6461,7.6025,7.6098,143200.0
2014-04-01 10:55:00,10.49,10.53,10.48,10.53,51200.0,7.6098,7.6388,7.6025,7.6388,51200.0
2014-04-01 11:00:00,10.53,10.53,10.48,10.48,145600.0,7.6388,7.6388,7.6025,7.6025,145600.0
2014-04-01 11:05:00,10.48,10.49,10.47,10.49,247200.0,7.6025,7.6098,7.5953,7.6098,247200.0
2014-04-01 11:10:00,10.49,10.49,10.46,10.47,82800.0,7.6098,7.6098,7.588,7.5953,82800.0
2014-04-01 11:15:00,10.47,10.48,10.46,10.47,90800.0,7.5953,7.6025,7.588,7.5953,90800.0
2014-04-01 11:20:00,10.47,10.49,10.47,10.49,107600.0,7.5953,7.6098,7.5953,7.6098,107600.0
2014-04-01 11:25:00,10.48,10.48,10.45,10.47,503200.0,7.6025,7.6025,7.5808,7.5953,503200.0
2014-04-01 11:30:00,10.47,10.5,10.47,10.48,107200.0,7.5953,7.617,7.5953,7.6025,107200.0
2014-04-01 11:35:00,10.49,10.49,10.46,10.46,251200.0,7.6098,7.6098,7.588,7.588,251200.0
2014-04-01 11:40:00,10.46,10.48,10.46,10.47,345200.0,7.588,7.6025,7.588,7.5953,345200.0
2014-04-01 11:45:00,10.47,10.49,10.47,10.49,318000.0,7.5953,7.6098,7.5953,7.6098,318000.0
2014-04-01 11:50:00,10.49,10.52,10.49,10.49,75200.0,7.6098,7.6316,7.6098,7.6098,75200.0
2014-04-01 11:55:00,10.49,10.49,10.46,10.46,295600.0,7.6098,7.6098,7.588,7.588,295600.0
2014-04-01 12:00:00,10.46,10.47,10.45,10.46,78800.0,7.588,7.5953,7.5808,7.588,78800.0
2014-04-01 12:05:00,10.46,10.48,10.46,10.48,94800.0,7.588,7.6025,7.588,7.6025,94800.0
2014-04-01 12:10:00,10.47,10.49,10.47,10.47,79600.0,7.5953,7.6098,7.5953,7.5953,79600.0
2014-04-01 12:15:00,10.47,10.5,10.47,10.49,84000.0,7.5953,7.617,7.5953,7.6098,84000.0
2014-04-01 12:20:00,10.49,10.5,10.49,10.49,55600.0,7.6098,7.617,7.6098,7.6098,55600.0
2014-04-01 12:25:00,10.49,10.49,10.46,10.47,144000.0,7.6098,7.6098,7.588,7.5953,144000.0
2014-04-01 12:30:00,10.46,10.47,10.45,10.47,150000.0,7.588,7.5953,7.5808,7.5953,150000.0
2014-04-01 12:35:00,10.47,10.48,10.47,10.47,141200.0,7.5953,7.6025,7.5953,7.5953,141200.0
2014-04-01 12:40:00,10.47,10.49,10.45,10.48,135200.0,7.5953,7.6098,7.5808,7.6025,135200.0
2014-04-01 12:45:00,10.48,10.48,10.47,10.47,62000.0,7.6025,7.6025,7.5953,7.5953,62000.0
2014-04-01 12:50:00,10.48,10.48,10.46,10.46,92800.0,7.6025,7.6025,7.588,7.588,92800.0
2014-04-01 12:55:00,10.46,10.49,10.46,10.49,68400.0,7.588,7.6098,7.588,7.6098,68400.0
2014-04-01 13:00:00,10.48,10.49,10.47,10.49,82800.0,7.6025,7.6098,7.5953,7.6098,82800.0
2014-04-01 13:05:00,10.49,10.51,10.49,10.49,156000.0,7.6098,7.6243,7.6098,7.6098,156000.0
2014-04-01 13:10:00,10.49,10.5,10.48,10.5,115200.0,7.6098,7.617,7.6025,7.617,115200.0
2014-04-01 13:15:00,10.5,10.53,10.49,10.52,132000.0,7.617,7.6388,7.6098,7.6316,132000.0
2014-04-01 13:20:00,10.52,10.52,10.47,10.48,96400.0,7.6316,7.6316,7.5953,7.6025,96400.0
2014-04-01 13:25:00,10.49,10.49,10.48,10.49,32800.0,7.6098,7.6098,7.6025,7.6098,32800.0
2014-04-01 13:30:00,10.49,10.49,10.47,10.47,74800.0,7.6098,7.6098,7.5953,7.5953,74800.0
2014-04-01 13:35:00,10.48,10.49,10.47,10.49,70400.0,7.6025,7.6098,7.5953,7.6098,70400.0
2014-04-01 13:40:00,10.49,10.5,10.48,10.5,82800.0,7.6098,7.617,7.6025,7.617,82800.0
2014-04-01 13:45:00,10.5,10.52,10.49,10.52,87200.0,7.617,7.6316,7.6098,7.6316,87200.0
2014-04-01 13:50:00,10.51,10.53,10.51,10.53,74000.0,7.6243,7.6388,7.6243,7.6388,74000.0
2014-04-01 13:55:00,10.53,10.53,10.52,10.53,78000.0,7.6388,7.6388,7.6316,7.6388,78000.0
2014-04-01 14:00:00,10.53,10.56,10.52,10.56,240800.0,7.6388,7.6606,7.6316,7.6606,240800.0
2014-04-01 14:05:00,10.56,10.59,10.56,10.56,414000.0,7.6606,7.6823,7.6606,7.6606,414000.0
2014-04-01 14:10:00,10.56,10.56,10.54,10.55,119200.0,7.6606,7.6606,7.6461,7.6533,119200.0
2014-04-01 14:15:00,10.55,10.55,10.54,10.54,74400.0,7.6533,7.6533,7.6461,7.6461,74400.0
2014-04-01 14:20:00,10.54,10.57,10.54,10.57,136400.0,7.6461,7.6678,7.6461,7.6678,136400.0
2014-04-01 14:25:00,10.57,10.61,10.56,10.61,340800.0,7.6678,7.6968,7.6606,7.6968,340800.0
2014-04-01 14:30:00,10.61,10.61,10.58,10.6,234400.0,7.6968,7.6968,7.6751,7.6896,234400.0
2014-04-01 14:35:00,10.6,10.64,10.6,10.64,292000.0,7.6896,7.7186,7.6896,7.7186,292000.0
2014-04-01 14:40:00,10.64,10.65,10.61,10.61,362400.0,7.7186,7.7259,7.6968,7.6968,362400.0
2014-04-01 14:45:00,10.61,10.61,10.57,10.59,374800.0,7.6968,7.6968,7.6678,7.6823,374800.0
2014-04-01 14:50:00,10.59,10.67,10.59,10.65,453600.0,7.6823,7.7404,7.6823,7.7259,453600.0
2014-04-01 14:55:00,10.65,10.66,10.63,10.65,144400.0,7.7259,7.7331,7.7114,7.7259,144400.0
2014-04-01 15:00:00,10.66,10.68,10.63,10.64,253200.0,7.7331,7.7476,7.7114,7.7186,253200.0
2014-04-01 15:05:00,10.63,10.63,10.63,10.63,108000.0,7.7114,7.7114,7.7114,7.7114,108000.0
2014-04-01 15:10:00,10.63,10.63,10.62,10.62,201200.0,7.7114,7.7114,7.7041,7.7041,201200.0
2014-04-01 15:15:00,10.62,10.63,10.61,10.62,160000.0,7.7041,7.7114,7.6968,7.7041,160000.0
2014-04-01 15:20:00,10.63,10.66,10.63,10.65,251200.0,7.7114,7.7331,7.7114,7.7259,251200.0
2014-04-01 15:25:00,10.65,10.65,10.63,10.63,266800.0,7.7259,7.7259,7.7114,7.7114,266800.0
2014-04-01 15:30:00,10.63,10.65,10.63,10.64,201600.0,7.7114,7.7259,7.7114,7.7186,201600.0
2014-04-01 15:35:00,10.64,10.65,10.62,10.64,464400.0,7.7186,7.7259,7.7041,7.7186,464400.0
2014-04-01 15:40:00,10.64,10.65,10.63,10.63,419200.0,7.7186,7.7259,7.7114,7.7114,419200.0
2014-04-01 15:45:00,10.63,10.65,10.63,10.65,529200.0,7.7114,7.7259,7.7114,7.7259,529200.0
2014-04-01 15:50:00,10.65,10.65,10.63,10.63,642000.0,7.7259,7.7259,7.7114,7.7114,642000.0
2014-04-01 15:55:00,10.63,10.65,10.62,10.65,774400.0,7.7114,7.7259,7.7041,7.7259,774400.0
2014-04-02 09:30:00,10.65,10.68,10.61,10.66,315600.0,7.7259,7.7476,7.6968,7.7331,315600.0
2014-04-02 09:35:00,10.65,10.72,10.62,10.7,310800.0,7.7259,7.7766,7.7041,7.7621,310800.0
2014-04-02 09:40:00,10.7,10.73,10.63,10.72,424000.0,7.7621,7.7839,7.7114,7.7766,424000.0
2014-04-02 09:45:00,10.72,10.76,10.71,10.73,294400.0,7.7766,7.8057,7.7694,7.7839,294400.0
2014-04-02 09:50:00,10.73,10.77,10.72,10.75,227600.0,7.7839,7.8129,7.7766,7.7984,227600.0
2014-04-02 09:55:00,10.75,10.78,10.73,10.77,208400.0,7.7984,7.8202,7.7839,7.8129,208400.0
2014-04-02 10:00:00,10.77,10.83,10.75,10.82,184400.0,7.8129,7.8564,7.7984,7.8492,184400.0
2014-04-02 10:05:00,10.82,10.83,10.8,10.82,164000.0,7.8492,7.8564,7.8347,7.8492,164000.0
2014-04-02 10:10:00,10.82,10.83,10.75,10.75,238400.0,7.8492,7.8564,7.7984,7.7984,238400.0
2014-04-02 10:15:00,10.76,10.79,10.76,10.78,119200.0,7.8057,7.8274,7.8057,7.8202,119200.0
2014-04-02 10:20:00,10.78,10.8,10.75,10.76,132400.0,7.8202,7.8347,7.7984,7.8057,132400.0
2014-04-02 10:25:00,10.76,10.8,10.76,10.79,116400.0,7.8057,7.8347,7.8057,7.8274,116400.0
2014-04-02 10:30:00,10.8,10.83,10.79,10.81,160000.0,7.8347,7.8564,7.8274,7.8419,160000.0
2014-04-02 10:35:00,10.81,10.82,10.78,10.79,145200.0,7.8419,7.8492,7.8202,7.8274,145200.0
2014-04-02 10:40:00,10.79,10.82,10.79,10.82,157200.0,7.8274,7.8492,7.8274,7.8492,157200.0
2014-04-02 10:45:00,10.82,10.82,10.78,10.81,128000.0,7.8492,7.8492,7.8202,7.8419,128000.0
2014-04-02 10:50:00,10.81,10.81,10.79,10.81,57600.0,7.8419,7.8419,7.8274,7.8419,57600.0
2014-04-02 10:55:00,10.8,10.81,10.78,10.81,114400.0,7.8347,7.8419,7.8202,7.8419,114400.0
2014-04-02 11:00:00,10.81,10.84,10.8,10.84,271600.0,7.8419,7.8637,7.8347,7.8637,271600.0
2014-04-02 11:05:00,10.84,10.86,10.78,10.78,474800.0,7.8637,7.8782,7.8202,7.8202,474800.0
2014-04-02 11:10:00,10.78,10.79,10.74,10.74,507600.0,7.8202,7.8274,7.7911,7.7911,507600.0
2014-04-02 11:15:00,10.74,10.76,10.74,10.76,347600.0,7.7911,7.8057,7.7911,7.8057,347600.0
2014-04-02 11:20:00,10.76,10.76,10.72,10.75,262800.0,7.8057,7.8057,7.7766,7.7984,262800.0
2014-04-02 11:25:00,10.75,10.75,10.72,10.74,192000.0,7.7984,7.7984,7.7766,7.7911,192000.0
2014-04-02 11:30:00,10.74,10.76,10.72,10.75,251200.0,7.7911,7.8057,7.7766,7.7984,251200.0
2014-04-02 11:35:00,10.75,10.76,10.74,10.75,352800.0,7.7984,7.8057,7.7911,7.7984,352800.0
2014-04-02 11:40:00,10.75,10.76,10.74,10.74,262000.0,7.7984,7.8057,7.7911,7.7911,262000.0
2014-04-02 11:45:00,10.74,10.75,10.73,10.74,196000.0,7.7911,7.7984,7.7839,7.7911,196000.0
2014-04-02 11:50:00,10.74,10.75,10.73,10.75,189600.0,7.7911,7.7984,7.7839,7.7984,189600.0
2014-04-02 11:55:00,10.74,10.75,10.72,10.75,248000.0,7.7911,7.7984,7.7766,7.7984,248000.0
2014-04-02 12:00:00,10.75,10.75,10.72,10.75,103200.0,7.7984,7.7984,7.7766,7.7984,103200.0
2014-04-02 12:05:00,10.75,10.76,10.74,10.75,139600.0,7.7984,7.8057,7.7911,7.7984,139600.0
2014-04-02 12:10:00,10.75,10.76,10.75,10.76,144800.0,7.7984,7.8057,7.7984,7.8057,144800.0
2014-04-02 12:15:00,10.76,10.76,10.74,10.74,85600.0,7.8057,7.8057,7.7911,7.7911,85600.0
2014-04-02 12:20:00,10.74,10.79,10.74,10.78,149200.0,7.7911,7.8274,7.7911,7.8202,149200.0
2014-04-02 12:25:00,10.78,10.78,10.75,10.76,71600.0,7.8202,7.8202,7.7984,7.8057,71600.0
2014-04-02 12:30:00,10.76,10.76,10.74,10.76,93600.0,7.8057,7.8057,7.7911,7.8057,93600.0
2014-04-02 12:35:00,10.76,10.76,10.74,10.76,113200.0,7.8057,7.8057,7.7911,7.8057,113200.0
2014-04-02 12:40:00,10.76,10.76,10.75,10.75,181200.0,7.8057,7.8057,7.7984,7.7984,181200.0
2014-04-02 12:45:00,10.75,10.76,10.74,10.75,82000.0,7.7984,7.8057,7.7911,7.7984,82000.0
2014-04-02 12:50:00,10.76,10.76,10.74,10.74,92400.0,7.8057,7.8057,7.7911,7.7911,92400.0
2014-04-02 12:55:00,10.74,10.77,10.74,10.77,91600.0,7.7911,7.8129,7.7911,7.8129,91600.0
2014-04-02 13:00:00,10.77,10.8,10.76,10.8,129600.0,7.8129,7.8347,7.8057,7.8347,129600.0
2014-04-02 13:05:00,10.8,10.8,10.76,10.76,147200.0,7.8347,7.8347,7.8057,7.8057,147200.0
2014-04-02 13:10:00,10.76,10.77,10.75,10.76,340800.0,7.8057,7.8129,7.7984,7.8057,340800.0
2014-04-02 13:15:00,10.76,10.78,10.75,10.77,159600.0,7.8057,7.8202,7.7984,7.8129,159600.0
2014-04-02 13:20:00,10.77,10.77,10.75,10.77,171200.0,7.8129,7.8129,7.7984,7.8129,171200.0
2014-04-02 13:25:00,10.77,10.81,10.77,10.81,108800.0,7.8129,7.8419,7.8129,7.8419,108800.0
2014-04-02 13:30:00,10.81,10.81,10.8,10.81,125200.0,7.8419,7.8419,7.8347,7.8419,125200.0
2014-04-02 13:35:00,10.81,10.81,10.8,10.8,87600.0,7.8419,7.8419,7.8347,7.8347,87600.0
2014-04-02 13:40:00,10.8,10.81,10.8,10.81,195600.0,7.8347,7.8419,7.8347,7.8419,195600.0
2014-04-02 13:45:00,10.81,10.82,10.81,10.82,53200.0,7.8419,7.8492,7.8419,7.8492,53200.0
2014-04-02 13:50:00,10.82,10.83,10.81,10.81,76000.0,7.8492,7.8564,7.8419,7.8419,76000.0
2014-04-02 13:55:00,10.81,10.81,10.8,10.8,258400.0,7.8419,7.8419,7.8347,7.8347,258400.0
2014-04-02 14:00:00,10.8,10.81,10.79,10.8,96000.0,7.8347,7.8419,7.8274,7.8347,96000.0
2014-04-02 14:05:00,10.8,10.83,10.8,10.83,257600.0,7.8347,7.8564,7.8347,7.8564,257600.0
2014-04-02 14:10:00,10.83,10.83,10.81,10.81,90400.0,7.8564,7.8564,7.8419,7.8419,90400.0
2014-04-02 14:15:00,10.8,10.81,10.8,10.81,54800.0,7.8347,7.8419,7.8347,7.8419,54800.0
2014-04-02 14:20:00,10.8,10.81,10.79,10.8,114000.0,7.8347,7.8419,7.8274,7.8347,114000.0
2014-04-02 14:25:00,10.81,10.81,10.8,10.81,58000.0,7.8419,7.8419,7.8347,7.8419,58000.0
2014-04-02 14:30:00,10.81,10.82,10.79,10.82,191200.0,7.8419,7.8492,7.8274,7.8492,191200.0
2014-04-02 14:35:00,10.82,10.82,10.81,10.81,127600.0,7.8492,7.8492,7.8419,7.8419,127600.0
2014-04-02 14:40:00,10.81,10.81,10.8,10.81,70800.0,7.8419,7.8419,7.8347,7.8419,70800.0
2014-04-02 14:45:00,10.8,10.81,10.79,10.8,132400.0,7.8347,7.8419,7.8274,7.8347,132400.0
2014-04-02 14:50:00,10.8,10.81,10.8,10.8,145200.0,7.8347,7.8419,7.8347,7.8347,145200.0
2014-04-02 14:55:00,10.81,10.82,10.79,10.82,251600.0,7.8419,7.8492,7.8274,7.8492,251600.0
2014-04-02 15:00:00,10.82,10.82,10.81,10.81,166400.0,7.8492,7.8492,7.8419,7.8419,166400.0
2014-04-02 15:05:00,10.82,10.82,10.8,10.8,157200.0,7.8492,7.8492,7.8347,7.8347,157200.0
2014-04-02 15:10:00,10.8,10.86,10.8,10.86,180000.0,7.8347,7.8782,7.8347,7.8782,180000.0
2014-04-02 15:15:00,10.86,10.86,10.85,10.85,172400.0,7.8782,7.8782,7.8709,7.8709,172400.0
2014-04-02 15:20:00,10.85,10.85,10.83,10.83,200000.0,7.8709,7.8709,7.8564,7.8564,200000.0
2014-04-02 15:25:00,10.83,10.85,10.83,10.85,146800.0,7.8564,7.8709,7.8564,7.8709,146800.0
2014-04-02 15:30:00,10.85,10.85,10.84,10.84,276800.0,7.8709,7.8709,7.8637,7.8637,276800.0
2014-04-02 15:35:00,10.84,10.85,10.84,10.85,250400.0,7.8637,7.8709,7.8637,7.8709,250400.0
2014-04-02 15:40:00,10.85,10.85,10.84,10.85,267200.0,7.8709,7.8709,7.8637,7.8709,267200.0
2014-04-02 15:45:00,10.85,10.85,10.85,10.85,436800.0,7.8709,7.8709,7.8709,7.8709,436800.0
2014-04-02 15:50:00,10.85,10.85,10.85,10.85,512800.0,7.8709,7.8709,7.8709,7.8709,512800.0
2014-04-02 15:55:00,10.85,10.85,10.84,10.84,1070400.0,7.8709,7.8709,7.8637,7.8637,1070400.0
2014-04-03 09:30:00,10.88,10.98,10.85,10.92,402800.0,7.8927,7.9653,7.8709,7.9217,402800.0
2014-04-03 09:35:00,10.92,11.0,10.91,11.0,178800.0,7.9217,7.9798,7.9145,7.9798,178800.0
2014-04-03 09:40:00,10.99,11.0,10.96,10.97,249600.0,7.9725,7.9798,7.9507,7.958,249600.0
2014-04-03 09:45:00,10.97,11.0,10.97,11.0,306800.0,7.958,7.9798,7.958,7.9798,306800.0
2014-04-03 09:50:00,11.0,11.06,10.99,11.02,316400.0,7.9798,8.0233,7.9725,7.9943,316400.0
2014-04-03 09:55:00,11.03,11.04,10.99,11.02,618400.0,8.0015,8.0088,7.9725,7.9943,618400.0
2014-04-03 10:00:00,11.02,11.02,11.0,11.02,185200.0,7.9943,7.9943,7.9798,7.9943,185200.0
2014-04-03 10:05:00,11.02,11.03,11.01,11.01,179600.0,7.9943,8.0015,7.987,7.987,179600.0
2014-04-03 10:10:00,11.01,11.02,10.98,10.98,379200.0,7.987,7.9943,7.9653,7.9653,379200.0
2014-04-03 10:15:00,10.97,11.01,10.97,10.99,250000.0,7.958,7.987,7.958,7.9725,250000.0
2014-04-03 10:20:00,10.99,11.0,10.99,10.99,160400.0,7.9725,7.9798,7.9725,7.9725,160400.0
2014-04-03 10:25:00,10.99,10.99,10.96,10.97,242400.0,7.9725,7.9725,7.9507,7.958,242400.0
2014-04-03 10:30:00,10.97,10.99,10.92,10.93,271200.0,7.958,7.9725,7.9217,7.929,271200.0
2014-04-03 10:35:00,10.93,10.94,10.91,10.93,260000.0,7.929,7.9362,7.9145,7.929,260000.0
2014-04-03 10:40:00,10.93,10.95,10.93,10.94,283600.0,7.929,7.9435,7.929,7.9362,283600.0
2014-04-03 10:45:00,10.94,10.98,10.94,10.95,176400.0,7.9362,7.9653,7.9362,7.9435,176400.0
2014-04-03 10:50:00,10.95,10.95,10.93,10.94,88400.0,7.9435,7.9435,7.929,7.9362,88400.0
2014-04-03 10:55:00,10.93,10.96,10.93,10.95,126000.0,7.929,7.9507,7.929,7.9435,126000.0
2014-04-03 11:00:00,10.95,10.95,10.94,10.94,120800.0,7.9435,7.9435,7.9362,7.9362,120800.0
2014-04-03 11:05:00,10.94,10.96,10.94,10.96,145600.0,7.9362,7.9507,7.9362,7.9507,145600.0
2014-04-03 11:10:00,10.96,10.98,10.96,10.97,68800.0,7.9507,7.9653,7.9507,7.958,68800.0
2014-04-03 11:15:00,10.96,10.97,10.95,10.96,129200.0,7.9507,7.958,7.9435,7.9507,129200.0
2014-04-03 11:20:00,10.96,10.99,10.96,10.97,231600.0,7.9507,7.9725,7.9507,7.958,231600.0
2014-04-03 11:25:00,10.97,10.99,10.97,10.97,90400.0,7.958,7.9725,7.958,7.958,90400.0
2014-04-03 11:30:00,10.97,10.98,10.96,10.98,122000.0,7.958,7.9653,7.9507,7.9653,122000.0
2014-04-03 11:35:00,10.97,10.97,10.94,10.95,164400.0,7.958,7.958,7.9362,7.9435,164400.0
2014-04-03 11:40:00,10.96,10.96,10.94,10.94,95600.0,7.9507,7.9507,7.9362,7.9362,95600.0
2014-04-03 11:45:00,10.94,10.94,10.9,10.9,272400.0,7.9362,7.9362,7.9072,7.9072,272400.0
2014-04-03 11:50:00,10.9,10.95,10.9,10.94,152400.0,7.9072,7.9435,7.9072,7.9362,152400.0
2014-04-03 11:55:00,10.94,10.94,10.88,10.9,131600.0,7.9362,7.9362,7.8927,7.9072,131600.0
2014-04-03 12:00:00,10.9,10.9,10.86,10.89,141200.0,7.9072,7.9072,7.8782,7.9,141200.0
2014-04-03 12:05:00,10.89,10.9,10.89,10.9,79600.0,7.9,7.9072,7.9,7.9072,79600.0
2014-04-03 12:10:00,10.9,10.92,10.9,10.91,87600.0,7.9072,7.9217,7.9072,7.9145,87600.0
2014-04-03 12:15:00,10.91,10.93,10.9,10.93,123200.0,7.9145,7.929,7.9072,7.929,123200.0
2014-04-03 12:20:00,10.93,10.94,10.93,10.94,80400.0,7.929,7.9362,7.929,7.9362,80400.0
2014-04-03 12:25:00,10.94,10.94,10.91,10.92,80400.0,7.9362,7.9362,7.9145,7.9217,80400.0
2014-04-03 12:30:00,10.92,10.93,10.91,10.93,74400.0,7.9217,7.929,7.9145,7.929,74400.0
2014-04-03 12:35:00,10.92,10.94,10.92,10.94,92400.0,7.9217,7.9362,7.9217,7.9362,92400.0
2014-04-03 12:40:00,10.94,10.97,10.94,10.96,197200.0,7.9362,7.958,7.9362,7.9507,197200.0
2014-04-03 12:45:00,10.96,10.99,10.96,10.97,211200.0,7.9507,7.9725,7.9507,7.958,211200.0
2014-04-03 12:50:00,10.97,10.99,10.97,10.98,88000.0,7.958,7.9725,7.958,7.9653,88000.0
2014-04-03 12:55:00,10.98,10.99,10.96,10.96,183200.0,7.9653,7.9725,7.9507,7.9507,183200.0
2014-04-03 13:00:00,10.96,10.97,10.95,10.97,215200.0,7.9507,7.958,7.9435,7.958,215200.0
2014-04-03 13:05:00,10.97,10.98,10.97,10.98,94400.0,7.958,7.9653,7.958,7.9653,94400.0
2014-04-03 13:10:00,10.98,11.01,10.98,11.0,150800.0,7.9653,7.987,7.9653,7.9798,150800.0
2014-04-03 13:15:00,11.0,11.0,10.97,10.98,121200.0,7.9798,7.9798,7.958,7.9653,121200.0
2014-04-03 13:20:00,10.98,10.98,10.97,10.98,78000.0,7.9653,7.9653,7.958,7.9653,78000.0
2014-04-03 13:25:00,10.99,11.01,10.99,11.01,88400.0,7.9725,7.987,7.9725,7.987,88400.0
2014-04-03 13:30:00,11.01,11.03,11.01,11.02,185200.0,7.987,8.0015,7.987,7.9943,185200.0
2014-04-03 13:35:00,11.03,11.03,10.99,11.0,208000.0,8.0015,8.0015,7.9725,7.9798,208000.0
2014-04-03 13:40:00,11.01,11.07,11.01,11.06,219200.0,7.987,8.0305,7.987,8.0233,219200.0
2014-04-03 13:45:00,11.06,11.06,11.05,11.06,136800.0,8.0233,8.0233,8.016,8.0233,136800.0
2014-04-03 13:50:00,11.06,11.08,11.06,11.07,128800.0,8.0233,8.0378,8.0233,8.0305,128800.0
2014-04-03 13:55:00,11.07,11.08,11.06,11.07,84800.0,8.0305,8.0378,8.0233,8.0305,84800.0
2014-04-03 14:00:00,11.07,11.07,11.03,11.04,202000.0,8.0305,8.0305,8.0015,8.0088,202000.0
2014-04-03 14:05:00,11.03,11.05,11.02,11.04,136400.0,8.0015,8.016,7.9943,8.0088,136400.0
2014-04-03 14:10:00,11.04,11.04,11.01,11.01,119600.0,8.0088,8.0088,7.987,7.987,119600.0
2014-04-03 14:15:00,11.01,11.01,11.0,11.0,130800.0,7.987,7.987,7.9798,7.9798,130800.0
2014-04-03 14:20:00,11.0,11.02,11.0,11.02,91200.0,7.9798,7.9943,7.9798,7.9943,91200.0
2014-04-03 14:25:00,11.02,11.02,11.0,11.01,233200.0,7.9943,7.9943,7.9798,7.987,233200.0
2014-04-03 14:30:00,11.0,11.0,10.98,10.99,450400.0,7.9798,7.9798,7.9653,7.9725,450400.0
2014-04-03 14:35:00,10.98,11.0,10.96,10.96,339600.0,7.9653,7.9798,7.9507,7.9507,339600.0
2014-04-03 14:40:00,10.96,11.0,10.95,10.99,212800.0,7.9507,7.9798,7.9435,7.9725,212800.0
2014-04-03 14:45:00,10.99,11.01,10.99,11.0,201200.0,7.9725,7.987,7.9725,7.9798,201200.0
2014-04-03 14:50:00,11.0,11.03,10.99,11.03,276000.0,7.9798,8.0015,7.9725,8.0015,276000.0
2014-04-03 14:55:00,11.02,11.03,11.01,11.03,213600.0,7.9943,8.0015,7.987,8.0015,213600.0
2014-04-03 15:00:00,11.03,11.06,11.02,11.06,202400.0,8.0015,8.0233,7.9943,8.0233,202400.0
2014-04-03 15:05:00,11.05,11.07,11.05,11.06,341200.0,8.016,8.0305,8.016,8.0233,341200.0
2014-04-03 15:10:00,11.06,11.06,11.05,11.05,270000.0,8.0233,8.0233,8.016,8.016,270000.0
2014-04-03 15:15:00,11.05,11.06,11.04,11.06,209600.0,8.016,8.0233,8.0088,8.0233,209600.0
2014-04-03 15:20:00,11.06,11.08,11.06,11.07,259200.0,8.0233,8.0378,8.0233,8.0305,259200.0
2014-04-03 15:25:00,11.07,11.09,11.07,11.09,241200.0,8.0305,8.0451,8.0305,8.0451,241200.0
2014-04-03 15:30:00,11.09,11.1,11.09,11.1,311600.0,8.0451,8.0523,8.0451,8.0523,311600.0
2014-04-03 15:35:00,11.1,11.1,11.09,11.1,228400.0,8.0523,8.0523,8.0451,8.0523,228400.0
2014-04-03 15:40:00,11.1,11.11,11.1,11.11,443200.0,8.0523,8.0596,8.0523,8.0596,443200.0
2014-04-03 15:45:00,11.11,11.12,11.1,11.1,1176000.0,8.0596,8.0668,8.0523,8.0523,1176000.0
2014-04-03 15:50:00,11.1,11.1,11.09,11.1,498800.0,8.0523,8.0523,8.0451,8.0523,498800.0
2014-04-03 15:55:00,11.1,11.1,11.09,11.1,1574000.0,8.0523,8.0523,8.0451,8.0523,1574000.0
2014-04-04 09:30:00,11.36,11.37,11.13,11.28,1113200.0,8.2409,8.2482,8.0741,8.1829,1113200.0
2014-04-04 09:35:00,11.27,11.37,11.26,11.36,499200.0,8.1756,8.2482,8.1684,8.2409,499200.0
2014-04-04 09:40:00,11.36,11.37,11.22,11.24,374800.0,8.2409,8.2482,8.1394,8.1539,374800.0
2014-04-04 09:45:00,11.24,11.25,11.17,11.2,600000.0,8.1539,8.1611,8.1031,8.1248,600000.0
2014-04-04 09:50:00,11.2,11.2,11.13,11.14,355200.0,8.1248,8.1248,8.0741,8.0813,355200.0
2014-04-04 09:55:00,11.15,11.15,11.07,11.13,398800.0,8.0886,8.0886,8.0305,8.0741,398800.0
2014-04-04 10:00:00,11.13,11.14,11.09,11.13,178400.0,8.0741,8.0813,8.0451,8.0741,178400.0
2014-04-04 10:05:00,11.13,11.13,11.04,11.05,401600.0,8.0741,8.0741,8.0088,8.016,401600.0
2014-04-04 10:10:00,11.05,11.09,11.02,11.08,639200.0,8.016,8.0451,7.9943,8.0378,639200.0
2014-04-04 10:15:00,11.08,11.14,11.08,11.13,249600.0,8.0378,8.0813,8.0378,8.0741,249600.0
2014-04-04 10:20:00,11.13,11.13,11.07,11.08,193200.0,8.0741,8.0741,8.0305,8.0378,193200.0
2014-04-04 10:25:00,11.08,11.15,11.08,11.12,162000.0,8.0378,8.0886,8.0378,8.0668,162000.0
2014-04-04 10:30:00,11.12,11.13,11.11,11.11,174400.0,8.0668,8.0741,8.0596,8.0596,174400.0
2014-04-04 10:35:00,11.12,11.13,11.09,11.09,182800.0,8.0668,8.0741,8.0451,8.0451,182800.0
2014-04-04 10:40:00,11.09,11.13,11.08,11.12,140000.0,8.0451,8.0741,8.0378,8.0668,140000.0
2014-04-04 10:45:00,11.12,11.13,11.11,11.11,121200.0,8.0668,8.0741,8.0596,8.0596,121200.0
2014-04-04 10:50:00,11.11,11.13,11.09,11.11,209200.0,8.0596,8.0741,8.0451,8.0596,209200.0
2014-04-04 10:55:00,11.1,11.13,11.09,11.12,154000.0,8.0523,8.0741,8.0451,8.0668,154000.0
2014-04-04 11:00:00,11.12,11.13,11.07,11.08,224000.0,8.0668,8.0741,8.0305,8.0378,224000.0
2014-04-04 11:05:00,11.08,11.08,11.05,11.06,195200.0,8.0378,8.0378,8.016,8.0233,195200.0
2014-04-04 11:10:00,11.06,11.07,10.99,11.02,366400.0,8.0233,8.0305,7.9725,7.9943,366400.0
2014-04-04 11:15:00,11.02,11.03,10.98,10.98,244800.0,7.9943,8.0015,7.9653,7.9653,244800.0
2014-04-04 11:20:00,10.98,10.98,10.96,10.97,257200.0,7.9653,7.9653,7.9507,7.958,257200.0
2014-04-04 11:25:00,10.97,10.98,10.94,10.95,201600.0,7.958,7.9653,7.9362,7.9435,201600.0
2014-04-04 11:30:00,10.95,10.99,10.95,10.98,184000.0,7.9435,7.9725,7.9435,7.9653,184000.0
2014-04-04 11:35:00,10.98,10.99,10.96,10.97,146000.0,7.9653,7.9725,7.9507,7.958,146000.0
2014-04-04 11:40:00,10.97,10.98,10.9,10.9,258800.0,7.958,7.9653,7.9072,7.9072,258800.0
2014-04-04 11:45:00,10.9,10.9,10.83,10.84,450000.0,7.9072,7.9072,7.8564,7.8637,450000.0
2014-04-04 11:50:00,10.84,10.85,10.82,10.83,272400.0,7.8637,7.8709,7.8492,7.8564,272400.0
2014-04-04 11:55:00,10.83,10.84,10.81,10.81,317600.0,7.8564,7.8637,7.8419,7.8419,317600.0
2014-04-04 12:00:00,10.81,10.81,10.76,10.77,306000.0,7.8419,7.8419,7.8057,7.8129,306000.0
2014-04-04 12:05:00,10.77,10.77,10.72,10.72,313200.0,7.8129,7.8129,7.7766,7.7766,313200.0
2014-04-04 12:10:00,10.72,10.72,10.69,10.71,268400.0,7.7766,7.7766,7.7549,7.7694,268400.0
2014-04-04 12:15:00,10.72,10.77,10.71,10.75,281600.0,7.7766,7.8129,7.7694,7.7984,281600.0
2014-04-04 12:20:00,10.76,10.77,10.74,10.77,166400.0,7.8057,7.8129,7.7911,7.8129,166400.0
2014-04-04 12:25:00,10.76,10.76,10.72,10.72,234000.0,7.8057,7.8057,7.7766,7.7766,234000.0
2014-04-04 12:30:00,10.72,10.75,10.71,10.71,172800.0,7.7766,7.7984,7.7694,7.7694,172800.0
2014-04-04 12:35:00,10.71,10.74,10.71,10.71,164000.0,7.7694,7.7911,7.7694,7.7694,164000.0
2014-04-04 12:40:00,10.71,10.71,10.65,10.67,324400.0,7.7694,7.7694,7.7259,7.7404,324400.0
2014-04-04 12:45:00,10.67,10.68,10.65,10.66,286800.0,7.7404,7.7476,7.7259,7.7331,286800.0
2014-04-04 12:50:00,10.66,10.66,10.61,10.61,299200.0,7.7331,7.7331,7.6968,7.6968,299200.0
2014-04-04 12:55:00,10.61,10.62,10.6,10.62,286800.0,7.6968,7.7041,7.6896,7.7041,286800.0
2014-04-04 13:00:00,10.62,10.68,10.62,10.67,349600.0,7.7041,7.7476,7.7041,7.7404,349600.0
2014-04-04 13:05:00,10.67,10.74,10.67,10.72,339600.0,7.7404,7.7911,7.7404,7.7766,339600.0
2014-04-04 13:10:00,10.72,10.74,10.72,10.73,168800.0,7.7766,7.7911,7.7766,7.7839,168800.0
2014-04-04 13:15:00,10.73,10.73,10.71,10.73,146400.0,7.7839,7.7839,7.7694,7.7839,146400.0
2014-04-04 13:20:00,10.73,10.74,10.71,10.74,132800.0,7.7839,7.7911,7.7694,7.7911,132800.0
2014-04-04 13:25:00,10.74,10.75,10.65,10.65,400800.0,7.7911,7.7984,7.7259,7.7259,400800.0
2014-04-04 13:30:00,10.65,10.7,10.65,10.67,279600.0,7.7259,7.7621,7.7259,7.7404,279600.0
2014-04-04 13:35:00,10.67,10.69,10.65,10.66,199200.0,7.7404,7.7549,7.7259,7.7331,199200.0
2014-04-04 13:40:00,10.65,10.66,10.63,10.63,196400.0,7.7259,7.7331,7.7114,7.7114,196400.0
2014-04-04 13:45:00,10.63,10.65,10.63,10.63,188800.0,7.7114,7.7259,7.7114,7.7114,188800.0
2014-04-04 13:50:00,10.63,10.65,10.63,10.64,150400.0,7.7114,7.7259,7.7114,7.7186,150400.0
2014-04-04 13:55:00,10.64,10.65,10.63,10.63,176400.0,7.7186,7.7259,7.7114,7.7114,176400.0
2014-04-04 14:00:00,10.64,10.65,10.62,10.63,358000.0,7.7186,7.7259,7.7041,7.7114,358000.0
2014-04-04 14:05:00,10.63,10.63,10.6,10.6,182400.0,7.7114,7.7114,7.6896,7.6896,182400.0
2014-04-04 14:10:00,10.61,10.64,10.6,10.64,166800.0,7.6968,7.7186,7.6896,7.7186,166800.0
2014-04-04 14:15:00,10.64,10.66,10.64,10.65,232000.0,7.7186,7.7331,7.7186,7.7259,232000.0
2014-04-04 14:20:00,10.65,10.67,10.63,10.64,157200.0,7.7259,7.7404,7.7114,7.7186,157200.0
2014-04-04 14:25:00,10.64,10.65,10.63,10.64,172000.0,7.7186,7.7259,7.7114,7.7186,172000.0
2014-04-04 14:30:00,10.64,10.65,10.63,10.63,257600.0,7.7186,7.7259,7.7114,7.7114,257600.0
2014-04-04 14:35:00,10.63,10.63,10.62,10.62,161200.0,7.7114,7.7114,7.7041,7.7041,161200.0
2014-04-04 14:40:00,10.62,10.63,10.62,10.62,155200.0,7.7041,7.7114,7.7041,7.7041,155200.0
2014-04-04 14:45:00,10.62,10.62,10.6,10.6,236000.0,7.7041,7.7041,7.6896,7.6896,236000.0
2014-04-04 14:50:00,10.6,10.64,10.6,10.62,291200.0,7.6896,7.7186,7.6896,7.7041,291200.0
2014-04-04 14:55:00,10.63,10.63,10.62,10.63,159600.0,7.7114,7.7114,7.7041,7.7114,159600.0
2014-04-04 15:00:00,10.63,10.64,10.61,10.61,225200.0,7.7114,7.7186,7.6968,7.6968,225200.0
2014-04-04 15:05:00,10.61,10.61,10.59,10.6,250400.0,7.6968,7.6968,7.6823,7.6896,250400.0
2014-04-04 15:10:00,10.6,10.62,10.6,10.62,294800.0,7.6896,7.7041,7.6896,7.7041,294800.0
2014-04-04 15:15:00,10.62,10.66,10.62,10.66,282000.0,7.7041,7.7331,7.7041,7.7331,282000.0
2014-04-04 15:20:00,10.66,10.69,10.65,10.68,408400.0,7.7331,7.7549,7.7259,7.7476,408400.0
2014-04-04 15:25:00,10.68,10.7,10.67,10.7,302400.0,7.7476,7.7621,7.7404,7.7621,302400.0
2014-04-04 15:30:00,10.7,10.71,10.69,10.69,276000.0,7.7621,7.7694,7.7549,7.7549,276000.0
2014-04-04 15:35:00,10.69,10.7,10.69,10.69,319200.0,7.7549,7.7621,7.7549,7.7549,319200.0
2014-04-04 15:40:00,10.69,10.71,10.69,10.7,394000.0,7.7549,7.7694,7.7549,7.7621,394000.0
2014-04-04 15:45:00,10.7,10.71,10.69,10.71,650800.0,7.7621,7.7694,7.7549,7.7694,650800.0
2014-04-04 15:50:00,10.71,10.72,10.7,10.71,574000.0,7.7694,7.7766,7.7621,7.7694,574000.0
2014-04-04 15:55:00,10.71,10.72,10.71,10.72,943200.0,7.7694,7.7766,7.7694,7.7766,943200.0
2014-04-07 09:30:00,10.67,10.68,10.59,10.59,253600.0,7.7404,7.7476,7.6823,7.6823,253600.0
2014-04-07 09:35:00,10.59,10.63,10.55,10.58,233200.0,7.6823,7.7114,7.6533,7.6751,233200.0
2014-04-07 09:40:00,10.58,10.6,10.52,10.53,160400.0,7.6751,7.6896,7.6316,7.6388,160400.0
2014-04-07 09:45:00,10.53,10.58,10.53,10.58,271200.0,7.6388,7.6751,7.6388,7.6751,271200.0
2014-04-07 09:50:00,10.58,10.59,10.56,10.59,145200.0,7.6751,7.6823,7.6606,7.6823,145200.0
2014-04-07 09:55:00,10.59,10.59,10.56,10.59,287600.0,7.6823,7.6823,7.6606,7.6823,287600.0
2014-04-07 10:00:00,10.59,10.6,10.56,10.59,220800.0,7.6823,7.6896,7.6606,7.6823,220800.0
2014-04-07 10:05:00,10.58,10.6,10.56,10.6,159600.0,7.6751,7.6896,7.6606,7.6896,159600.0
2014-04-07 10:10:00,10.6,10.62,10.56,10.62,273200.0,7.6896,7.7041,7.6606,7.7041,273200.0
2014-04-07 10:15:00,10.62,10.64,10.59,10.63,314800.0,7.7041,7.7186,7.6823,7.7114,314800.0
2014-04-07 10:20:00,10.63,10.66,10.62,10.64,190000.0,7.7114,7.7331,7.7041,7.7186,190000.0
2014-04-07 10:25:00,10.65,10.68,10.65,10.65,137600.0,7.7259,7.7476,7.7259,7.7259,137600.0
2014-04-07 10:30:00,10.65,10.66,10.63,10.66,96400.0,7.7259,7.7331,7.7114,7.7331,96400.0
2014-04-07 10:35:00,10.67,10.67,10.62,10.64,220400.0,7.7404,7.7404,7.7041,7.7186,220400.0
2014-04-07 10:40:00,10.64,10.65,10.62,10.65,242400.0,7.7186,7.7259,7.7041,7.7259,242400.0
2014-04-07 10:45:00,10.65,10.65,10.63,10.64,103600.0,7.7259,7.7259,7.7114,7.7186,103600.0
2014-04-07 10:50:00,10.64,10.67,10.63,10.67,152000.0,7.7186,7.7404,7.7114,7.7404,152000.0
2014-04-07 10:55:00,10.67,10.7,10.66,10.7,230000.0,7.7404,7.7621,7.7331,7.7621,230000.0
2014-04-07 11:00:00,10.7,10.72,10.69,10.71,232800.0,7.7621,7.7766,7.7549,7.7694,232800.0
2014-04-07 11:05:00,10.71,10.72,10.66,10.66,172000.0,7.7694,7.7766,7.7331,7.7331,172000.0
2014-04-07 11:10:00,10.66,10.67,10.64,10.65,97200.0,7.7331,7.7404,7.7186,7.7259,97200.0
2014-04-07 11:15:00,10.64,10.66,10.63,10.65,74400.0,7.7186,7.7331,7.7114,7.7259,74400.0
2014-04-07 11:20:00,10.65,10.65,10.61,10.63,115600.0,7.7259,7.7259,7.6968,7.7114,115600.0
2014-04-07 11:25:00,10.63,10.66,10.62,10.64,76800.0,7.7114,7.7331,7.7041,7.7186,76800.0
2014-04-07 11:30:00,10.64,10.68,10.64,10.66,100800.0,7.7186,7.7476,7.7186,7.7331,100800.0
2014-04-07 11:35:00,10.66,10.69,10.66,10.68,45600.0,7.7331,7.7549,7.7331,7.7476,45600.0
2014-04-07 11:40:00,10.68,10.69,10.65,10.67,139200.0,7.7476,7.7549,7.7259,7.7404,139200.0
2014-04-07 11:45:00,10.67,10.67,10.65,10.67,92000.0,7.7404,7.7404,7.7259,7.7404,92000.0
2014-04-07 11:50:00,10.67,10.67,10.65,10.65,115600.0,7.7404,7.7404,7.7259,7.7259,115600.0
2014-04-07 11:55:00,10.65,10.67,10.65,10.66,87600.0,7.7259,7.7404,7.7259,7.7331,87600.0
2014-04-07 12:00:00,10.65,10.66,10.65,10.65,157200.0,7.7259,7.7331,7.7259,7.7259,157200.0
2014-04-07 12:05:00,10.65,10.66,10.63,10.64,169600.0,7.7259,7.7331,7.7114,7.7186,169600.0
2014-04-07 12:10:00,10.64,10.65,10.61,10.62,219600.0,7.7186,7.7259,7.6968,7.7041,219600.0
2014-04-07 12:15:00,10.62,10.63,10.61,10.63,213200.0,7.7041,7.7114,7.6968,7.7114,213200.0
2014-04-07 12:20:00,10.63,10.65,10.62,10.64,82800.0,7.7114,7.7259,7.7041,7.7186,82800.0
2014-04-07 12:25:00,10.64,10.67,10.64,10.65,111600.0,7.7186,7.7404,7.7186,7.7259,111600.0
2014-04-07 12:30:00,10.65,10.68,10.65,10.67,90800.0,7.7259,7.7476,7.7259,7.7404,90800.0
2014-04-07 12:35:00,10.67,10.69,10.67,10.69,139600.0,7.7404,7.7549,7.7404,7.7549,139600.0
2014-04-07 12:40:00,10.69,10.71,10.68,10.69,114800.0,7.7549,7.7694,7.7476,7.7549,114800.0
2014-04-07 12:45:00,10.69,10.69,10.67,10.67,86800.0,7.7549,7.7549,7.7404,7.7404,86800.0
2014-04-07 12:50:00,10.67,10.7,10.67,10.7,80800.0,7.7404,7.7621,7.7404,7.7621,80800.0
2014-04-07 12:55:00,10.7,10.72,10.7,10.72,151600.0,7.7621,7.7766,7.7621,7.7766,151600.0
2014-04-07 13:00:00,10.72,10.72,10.69,10.69,137200.0,7.7766,7.7766,7.7549,7.7549,137200.0
2014-04-07 13:05:00,10.69,10.72,10.67,10.7,189600.0,7.7549,7.7766,7.7404,7.7621,189600.0
2014-04-07 13:10:00,10.7,10.74,10.7,10.73,134000.0,7.7621,7.7911,7.7621,7.7839,134000.0
2014-04-07 13:15:00,10.73,10.74,10.7,10.7,121600.0,7.7839,7.7911,7.7621,7.7621,121600.0
2014-04-07 13:20:00,10.7,10.74,10.69,10.72,158400.0,7.7621,7.7911,7.7549,7.7766,158400.0
2014-04-07 13:25:00,10.72,10.73,10.7,10.71,124000.0,7.7766,7.7839,7.7621,7.7694,124000.0
2014-04-07 13:30:00,10.7,10.72,10.69,10.7,141600.0,7.7621,7.7766,7.7549,7.7621,141600.0
2014-04-07 13:35:00,10.7,10.72,10.69,10.71,98800.0,7.7621,7.7766,7.7549,7.7694,98800.0
2014-04-07 13:40:00,10.71,10.73,10.7,10.7,106400.0,7.7694,7.7839,7.7621,7.7621,106400.0
2014-04-07 13:45:00,10.7,10.73,10.7,10.73,281600.0,7.7621,7.7839,7.7621,7.7839,281600.0
2014-04-07 13:50:00,10.73,10.75,10.72,10.73,160000.0,7.7839,7.7984,7.7766,7.7839,160000.0
2014-04-07 13:55:00,10.73,10.75,10.73,10.73,114800.0,7.7839,7.7984,7.7839,7.7839,114800.0
2014-04-07 14:00:00,10.73,10.76,10.72,10.75,126800.0,7.7839,7.8057,7.7766,7.7984,126800.0
2014-04-07 14:05:00,10.75,10.76,10.74,10.75,252400.0,7.7984,7.8057,7.7911,7.7984,252400.0
2014-04-07 14:10:00,10.75,10.76,10.72,10.73,191200.0,7.7984,7.8057,7.7766,7.7839,191200.0
2014-04-07 14:15:00,10.73,10.74,10.71,10.73,158000.0,7.7839,7.7911,7.7694,7.7839,158000.0
2014-04-07 14:20:00,10.73,10.74,10.71,10.71,194800.0,7.7839,7.7911,7.7694,7.7694,194800.0
2014-04-07 14:25:00,10.72,10.74,10.71,10.74,221600.0,7.7766,7.7911,7.7694,7.7911,221600.0
2014-04-07 14:30:00,10.74,10.76,10.72,10.72,192800.0,7.7911,7.8057,7.7766,7.7766,192800.0
2014-04-07 14:35:00,10.72,10.77,10.71,10.77,137600.0,7.7766,7.8129,7.7694,7.8129,137600.0
2014-04-07 14:40:00,10.77,10.8,10.76,10.8,234800.0,7.8129,7.8347,7.8057,7.8347,234800.0
2014-04-07 14:45:00,10.8,10.83,10.8,10.83,215600.0,7.8347,7.8564,7.8347,7.8564,215600.0
2014-04-07 14:50:00,10.83,10.84,10.83,10.84,137200.0,7.8564,7.8637,7.8564,7.8637,137200.0
2014-04-07 14:55:00,10.84,10.86,10.82,10.86,261200.0,7.8637,7.8782,7.8492,7.8782,261200.0
2014-04-07 15:00:00,10.86,10.89,10.85,10.88,527600.0,7.8782,7.9,7.8709,7.8927,527600.0
2014-04-07 15:05:00,10.88,10.9,10.88,10.9,302400.0,7.8927,7.9072,7.8927,7.9072,302400.0
2014-04-07 15:10:00,10.9,10.93,10.89,10.92,294800.0,7.9072,7.929,7.9,7.9217,294800.0
2014-04-07 15:15:00,10.92,10.93,10.9,10.91,220800.0,7.9217,7.929,7.9072,7.9145,220800.0
2014-04-07 15:20:00,10.91,10.92,10.89,10.9,201200.0,7.9145,7.9217,7.9,7.9072,201200.0
2014-04-07 15:25:00,10.9,10.93,10.9,10.92,264000.0,7.9072,7.929,7.9072,7.9217,264000.0
2014-04-07 15:30:00,10.92,10.93,10.9,10.92,202400.0,7.9217,7.929,7.9072,7.9217,202400.0
2014-04-07 15:35:00,10.92,10.93,10.9,10.9,259600.0,7.9217,7.929,7.9072,7.9072,259600.0
2014-04-07 15:40:00,10.89,10.9,10.87,10.88,324400.0,7.9,7.9072,7.8855,7.8927,324400.0
2014-04-07 15:45:00,10.88,10.88,10.87,10.88,488800.0,7.8927,7.8927,7.8855,7.8927,488800.0
2014-04-07 15:50:00,10.88,10.88,10.87,10.88,456400.0,7.8927,7.8927,7.8855,7.8927,456400.0
2014-04-07 15:55:00,10.88,10.88,10.87,10.88,703200.0,7.8927,7.8927,7.8855,7.8927,703200.0
2014-04-08 09:30:00,10.89,10.93,10.85,10.93,380000.0,7.9,7.929,7.8709,7.929,380000.0
2014-04-08 09:35:00,10.92,10.99,10.9,10.97,297200.0,7.9217,7.9725,7.9072,7.958,297200.0
2014-04-08 09:40:00,10.97,11.01,10.96,11.0,238000.0,7.958,7.987,7.9507,7.9798,238000.0
2014-04-08 09:45:00,11.0,11.0,10.94,10.94,92400.0,7.9798,7.9798,7.9362,7.9362,92400.0
2014-04-08 09:50:00,10.94,10.94,10.87,10.92,159600.0,7.9362,7.9362,7.8855,7.9217,159600.0
2014-04-08 09:55:00,10.92,10.95,10.9,10.91,111200.0,7.9217,7.9435,7.9072,7.9145,111200.0
2014-04-08 10:00:00,10.92,10.96,10.92,10.94,171600.0,7.9217,7.9507,7.9217,7.9362,171600.0
2014-04-08 10:05:00,10.94,10.95,10.92,10.94,160800.0,7.9362,7.9435,7.9217,7.9362,160800.0
2014-04-08 10:10:00,10.94,10.97,10.93,10.96,518400.0,7.9362,7.958,7.929,7.9507,518400.0
2014-04-08 10:15:00,10.96,10.97,10.94,10.95,174400.0,7.9507,7.958,7.9362,7.9435,174400.0
2014-04-08 10:20:00,10.95,10.95,10.88,10.89,230800.0,7.9435,7.9435,7.8927,7.9,230800.0
2014-04-08 10:25:00,10.89,10.9,10.86,10.86,133600.0,7.9,7.9072,7.8782,7.8782,133600.0
2014-04-08 10:30:00,10.86,10.91,10.85,10.9,95600.0,7.8782,7.9145,7.8709,7.9072,95600.0
2014-04-08 10:35:00,10.9,10.93,10.89,10.92,127600.0,7.9072,7.929,7.9,7.9217,127600.0
2014-04-08 10:40:00,10.93,10.95,10.92,10.92,147600.0,7.929,7.9435,7.9217,7.9217,147600.0
2014-04-08 10:45:00,10.93,10.95,10.93,10.93,106400.0,7.929,7.9435,7.929,7.929,106400.0
2014-04-08 10:50:00,10.93,10.97,10.93,10.95,188800.0,7.929,7.958,7.929,7.9435,188800.0
2014-04-08 10:55:00,10.96,10.97,10.94,10.95,184000.0,7.9507,7.958,7.9362,7.9435,184000.0
2014-04-08 11:00:00,10.96,10.99,10.95,10.99,166400.0,7.9507,7.9725,7.9435,7.9725,166400.0
2014-04-08 11:05:00,10.99,10.99,10.96,10.99,123600.0,7.9725,7.9725,7.9507,7.9725,123600.0
2014-04-08 11:10:00,10.99,10.99,10.96,10.96,78800.0,7.9725,7.9725,7.9507,7.9507,78800.0
2014-04-08 11:15:00,10.97,11.02,10.96,11.01,158000.0,7.958,7.9943,7.9507,7.987,158000.0
2014-04-08 11:20:00,11.01,11.02,10.99,11.0,104800.0,7.987,7.9943,7.9725,7.9798,104800.0
2014-04-08 11:25:00,11.0,11.02,10.97,10.97,147600.0,7.9798,7.9943,7.958,7.958,147600.0
2014-04-08 11:30:00,10.97,11.0,10.97,11.0,122400.0,7.958,7.9798,7.958,7.9798,122400.0
2014-04-08 11:35:00,11.0,11.01,10.98,10.99,181600.0,7.9798,7.987,7.9653,7.9725,181600.0
2014-04-08 11:40:00,10.99,11.01,10.97,10.99,255600.0,7.9725,7.987,7.958,7.9725,255600.0
2014-04-08 11:45:00,10.99,10.99,10.97,10.99,398400.0,7.9725,7.9725,7.958,7.9725,398400.0
2014-04-08 11:50:00,10.99,11.01,10.99,11.01,88800.0,7.9725,7.987,7.9725,7.987,88800.0
2014-04-08 11:55:00,11.01,11.02,11.0,11.02,106800.0,7.987,7.9943,7.9798,7.9943,106800.0
2014-04-08 12:00:00,11.01,11.02,10.97,10.98,98000.0,7.987,7.9943,7.958,7.9653,98000.0
2014-04-08 12:05:00,10.99,11.01,10.97,10.99,146400.0,7.9725,7.987,7.958,7.9725,146400.0
2014-04-08 12:10:00,10.99,11.0,10.98,10.99,72400.0,7.9725,7.9798,7.9653,7.9725,72400.0
2014-04-08 12:15:00,10.99,11.0,10.98,11.0,62400.0,7.9725,7.9798,7.9653,7.9798,62400.0
2014-04-08 12:20:00,11.0,11.0,10.99,10.99,79600.0,7.9798,7.9798,7.9725,7.9725,79600.0
2014-04-08 12:25:00,10.99,11.03,10.99,11.02,118800.0,7.9725,8.0015,7.9725,7.9943,118800.0
2014-04-08 12:30:00,11.02,11.03,11.0,11.01,84000.0,7.9943,8.0015,7.9798,7.987,84000.0
2014-04-08 12:35:00,11.01,11.01,11.0,11.0,72000.0,7.987,7.987,7.9798,7.9798,72000.0
2014-04-08 12:40:00,11.0,11.0,10.97,10.99,112400.0,7.9798,7.9798,7.958,7.9725,112400.0
2014-04-08 12:45:00,10.99,11.0,10.98,10.98,75600.0,7.9725,7.9798,7.9653,7.9653,75600.0
2014-04-08 12:50:00,10.98,10.98,10.94,10.94,115600.0,7.9653,7.9653,7.9362,7.9362,115600.0
2014-04-08 12:55:00,10.94,10.94,10.92,10.92,162400.0,7.9362,7.9362,7.9217,7.9217,162400.0
2014-04-08 13:00:00,10.92,10.93,10.89,10.89,202000.0,7.9217,7.929,7.9,7.9,202000.0
2014-04-08 13:05:00,10.89,10.9,10.86,10.86,128000.0,7.9,7.9072,7.8782,7.8782,128000.0
2014-04-08 13:10:00,10.86,10.92,10.86,10.92,141600.0,7.8782,7.9217,7.8782,7.9217,141600.0
2014-04-08 13:15:00,10.92,10.95,10.92,10.95,107600.0,7.9217,7.9435,7.9217,7.9435,107600.0
2014-04-08 13:20:00,10.95,11.0,10.95,10.99,90000.0,7.9435,7.9798,7.9435,7.9725,90000.0
2014-04-08 13:25:00,11.0,11.02,10.99,11.01,76400.0,7.9798,7.9943,7.9725,7.987,76400.0
2014-04-08 13:30:00,11.02,11.02,10.99,10.99,118000.0,7.9943,7.9943,7.9725,7.9725,118000.0
2014-04-08 13:35:00,10.99,11.0,10.97,10.97,74400.0,7.9725,7.9798,7.958,7.958,74400.0
2014-04-08 13:40:00,10.97,11.01,10.97,10.99,77600.0,7.958,7.987,7.958,7.9725,77600.0
2014-04-08 13:45:00,10.99,10.99,10.96,10.97,121200.0,7.9725,7.9725,7.9507,7.958,121200.0
2014-04-08 13:50:00,10.97,11.02,10.96,11.01,243600.0,7.958,7.9943,7.9507,7.987,243600.0
2014-04-08 13:55:00,11.02,11.02,10.99,11.0,79600.0,7.9943,7.9943,7.9725,7.9798,79600.0
2014-04-08 14:00:00,11.0,11.01,10.99,11.0,100000.0,7.9798,7.987,7.9725,7.9798,100000.0
2014-04-08 14:05:00,10.99,11.01,10.97,10.97,144800.0,7.9725,7.987,7.958,7.958,144800.0
2014-04-08 14:10:00,10.98,11.0,10.97,10.98,85200.0,7.9653,7.9798,7.958,7.9653,85200.0
2014-04-08 14:15:00,10.98,10.99,10.95,10.96,120400.0,7.9653,7.9725,7.9435,7.9507,120400.0
2014-04-08 14:20:00,10.96,10.97,10.94,10.97,137600.0,7.9507,7.958,7.9362,7.958,137600.0
2014-04-08 14:25:00,10.97,11.0,10.97,10.99,166400.0,7.958,7.9798,7.958,7.9725,166400.0
2014-04-08 14:30:00,10.99,10.99,10.97,10.98,105200.0,7.9725,7.9725,7.958,7.9653,105200.0
2014-04-08 14:35:00,10.98,10.98,10.97,10.97,86000.0,7.9653,7.9653,7.958,7.958,86000.0
2014-04-08 14:40:00,10.97,10.98,10.94,10.94,128000.0,7.958,7.9653,7.9362,7.9362,128000.0
2014-04-08 14:45:00,10.95,10.95,10.91,10.95,509200.0,7.9435,7.9435,7.9145,7.9435,509200.0
2014-04-08 14:50:00,10.95,10.99,10.95,10.97,200800.0,7.9435,7.9725,7.9435,7.958,200800.0
2014-04-08 14:55:00,10.97,10.97,10.95,10.96,150000.0,7.958,7.958,7.9435,7.9507,150000.0
2014-04-08 15:00:00,10.96,10.96,10.94,10.95,243200.0,7.9507,7.9507,7.9362,7.9435,243200.0
2014-04-08 15:05:00,10.95,10.98,10.95,10.98,187600.0,7.9435,7.9653,7.9435,7.9653,187600.0
2014-04-08 15:10:00,10.98,10.98,10.96,10.96,175200.0,7.9653,7.9653,7.9507,7.9507,175200.0
2014-04-08 15:15:00,10.96,10.96,10.93,10.93,163600.0,7.9507,7.9507,7.929,7.929,163600.0
2014-04-08 15:20:00,10.93,10.94,10.92,10.92,205200.0,7.929,7.9362,7.9217,7.9217,205200.0
2014-04-08 15:25:00,10.92,10.96,10.92,10.94,181600.0,7.9217,7.9507,7.9217,7.9362,181600.0
2014-04-08 15:30:00,10.94,10.97,10.94,10.97,211200.0,7.9362,7.958,7.9362,7.958,211200.0
2014-04-08 15:35:00,10.97,10.97,10.95,10.96,214800.0,7.958,7.958,7.9435,7.9507,214800.0
2014-04-08 15:40:00,10.96,10.96,10.95,10.95,264000.0,7.9507,7.9507,7.9435,7.9435,264000.0
2014-04-08 15:45:00,10.95,10.95,10.93,10.93,470000.0,7.9435,7.9435,7.929,7.929,470000.0
2014-04-08 15:50:00,10.93,10.94,10.93,10.94,467200.0,7.929,7.9362,7.929,7.9362,467200.0
2014-04-08 15:55:00,10.94,10.94,10.93,10.94,535600.0,7.9362,7.9362,7.929,7.9362,535600.0
2014-04-09 09:30:00,10.95,10.95,10.87,10.93,154400.0,7.9435,7.9435,7.8855,7.929,154400.0
2014-04-09 09:35:00,10.94,10.95,10.88,10.89,411600.0,7.9362,7.9435,7.8927,7.9,411600.0
2014-04-09 09:40:00,10.88,10.9,10.85,10.87,162800.0,7.8927,7.9072,7.8709,7.8855,162800.0
2014-04-09 09:45:00,10.87,10.89,10.84,10.84,110800.0,7.8855,7.9,7.8637,7.8637,110800.0
2014-04-09 09:50:00,10.84,10.86,10.81,10.83,153600.0,7.8637,7.8782,7.8419,7.8564,153600.0
2014-04-09 09:55:00,10.83,10.85,10.79,10.79,172800.0,7.8564,7.8709,7.8274,7.8274,172800.0
2014-04-09 10:00:00,10.79,10.83,10.77,10.77,213200.0,7.8274,7.8564,7.8129,7.8129,213200.0
2014-04-09 10:05:00,10.77,10.78,10.72,10.73,468000.0,7.8129,7.8202,7.7766,7.7839,468000.0
2014-04-09 10:10:00,10.74,10.76,10.7,10.73,476000.0,7.7911,7.8057,7.7621,7.7839,476000.0
2014-04-09 10:15:00,10.74,10.74,10.71,10.72,253600.0,7.7911,7.7911,7.7694,7.7766,253600.0
2014-04-09 10:20:00,10.72,10.78,10.72,10.77,226400.0,7.7766,7.8202,7.7766,7.8129,226400.0
2014-04-09 10:25:00,10.77,10.77,10.74,10.76,114400.0,7.8129,7.8129,7.7911,7.8057,114400.0
2014-04-09 10:30:00,10.76,10.81,10.75,10.79,145200.0,7.8057,7.8419,7.7984,7.8274,145200.0
2014-04-09 10:35:00,10.8,10.83,10.78,10.78,255600.0,7.8347,7.8564,7.8202,7.8202,255600.0
2014-04-09 10:40:00,10.78,10.83,10.78,10.81,74400.0,7.8202,7.8564,7.8202,7.8419,74400.0
2014-04-09 10:45:00,10.81,10.81,10.78,10.8,88000.0,7.8419,7.8419,7.8202,7.8347,88000.0
2014-04-09 10:50:00,10.8,10.82,10.79,10.81,79200.0,7.8347,7.8492,7.8274,7.8419,79200.0
2014-04-09 10:55:00,10.81,10.83,10.8,10.82,74400.0,7.8419,7.8564,7.8347,7.8492,74400.0
2014-04-09 11:00:00,10.83,10.84,10.82,10.82,80800.0,7.8564,7.8637,7.8492,7.8492,80800.0
2014-04-09 11:05:00,10.82,10.83,10.82,10.82,74000.0,7.8492,7.8564,7.8492,7.8492,74000.0
2014-04-09 11:10:00,10.82,10.86,10.82,10.86,139600.0,7.8492,7.8782,7.8492,7.8782,139600.0
2014-04-09 11:15:00,10.86,10.88,10.85,10.86,99200.0,7.8782,7.8927,7.8709,7.8782,99200.0
2014-04-09 11:20:00,10.85,10.87,10.85,10.85,164000.0,7.8709,7.8855,7.8709,7.8709,164000.0
2014-04-09 11:25:00,10.85,10.86,10.83,10.84,76800.0,7.8709,7.8782,7.8564,7.8637,76800.0
2014-04-09 11:30:00,10.84,10.85,10.83,10.84,68400.0,7.8637,7.8709,7.8564,7.8637,68400.0
2014-04-09 11:35:00,10.84,10.85,10.82,10.83,102800.0,7.8637,7.8709,7.8492,7.8564,102800.0
2014-04-09 11:40:00,10.83,10.87,10.81,10.87,167200.0,7.8564,7.8855,7.8419,7.8855,167200.0
2014-04-09 11:45:00,10.87,10.9,10.86,10.9,110000.0,7.8855,7.9072,7.8782,7.9072,110000.0
2014-04-09 11:50:00,10.9,10.91,10.87,10.88,113200.0,7.9072,7.9145,7.8855,7.8927,113200.0
2014-04-09 11:55:00,10.88,10.89,10.88,10.88,51600.0,7.8927,7.9,7.8927,7.8927,51600.0
2014-04-09 12:00:00,10.88,10.88,10.85,10.85,88800.0,7.8927,7.8927,7.8709,7.8709,88800.0
2014-04-09 12:05:00,10.85,10.87,10.84,10.84,101600.0,7.8709,7.8855,7.8637,7.8637,101600.0
2014-04-09 12:10:00,10.84,10.85,10.82,10.84,164800.0,7.8637,7.8709,7.8492,7.8637,164800.0
2014-04-09 12:15:00,10.84,10.84,10.82,10.83,79600.0,7.8637,7.8637,7.8492,7.8564,79600.0
2014-04-09 12:20:00,10.83,10.85,10.83,10.85,68000.0,7.8564,7.8709,7.8564,7.8709,68000.0
2014-04-09 12:25:00,10.86,10.87,10.85,10.86,50400.0,7.8782,7.8855,7.8709,7.8782,50400.0
2014-04-09 12:30:00,10.86,10.87,10.85,10.86,109600.0,7.8782,7.8855,7.8709,7.8782,109600.0
2014-04-09 12:35:00,10.87,10.87,10.84,10.85,72400.0,7.8855,7.8855,7.8637,7.8709,72400.0
2014-04-09 12:40:00,10.84,10.85,10.84,10.85,81600.0,7.8637,7.8709,7.8637,7.8709,81600.0
2014-04-09 12:45:00,10.85,10.85,10.82,10.83,62400.0,7.8709,7.8709,7.8492,7.8564,62400.0
2014-04-09 12:50:00,10.82,10.84,10.81,10.81,65200.0,7.8492,7.8637,7.8419,7.8419,65200.0
2014-04-09 12:55:00,10.81,10.82,10.8,10.81,76800.0,7.8419,7.8492,7.8347,7.8419,76800.0
2014-04-09 13:00:00,10.81,10.82,10.81,10.81,76400.0,7.8419,7.8492,7.8419,7.8419,76400.0
2014-04-09 13:05:00,10.81,10.82,10.79,10.8,119600.0,7.8419,7.8492,7.8274,7.8347,119600.0
2014-04-09 13:10:00,10.79,10.8,10.78,10.79,56000.0,7.8274,7.8347,7.8202,7.8274,56000.0
2014-04-09 13:15:00,10.79,10.8,10.78,10.8,58800.0,7.8274,7.8347,7.8202,7.8347,58800.0
2014-04-09 13:20:00,10.8,10.8,10.79,10.79,54400.0,7.8347,7.8347,7.8274,7.8274,54400.0
2014-04-09 13:25:00,10.79,10.8,10.77,10.77,94000.0,7.8274,7.8347,7.8129,7.8129,94000.0
2014-04-09 13:30:00,10.77,10.79,10.76,10.78,73600.0,7.8129,7.8274,7.8057,7.8202,73600.0
2014-04-09 13:35:00,10.78,10.78,10.76,10.76,76400.0,7.8202,7.8202,7.8057,7.8057,76400.0
2014-04-09 13:40:00,10.76,10.76,10.73,10.74,102400.0,7.8057,7.8057,7.7839,7.7911,102400.0
2014-04-09 13:45:00,10.74,10.76,10.74,10.74,66800.0,7.7911,7.8057,7.7911,7.7911,66800.0
2014-04-09 13:50:00,10.74,10.74,10.72,10.74,78800.0,7.7911,7.7911,7.7766,7.7911,78800.0
2014-04-09 13:55:00,10.74,10.74,10.71,10.73,158400.0,7.7911,7.7911,7.7694,7.7839,158400.0
2014-04-09 14:00:00,10.73,10.76,10.73,10.76,127600.0,7.7839,7.8057,7.7839,7.8057,127600.0
2014-04-09 14:05:00,10.76,10.79,10.76,10.77,186400.0,7.8057,7.8274,7.8057,7.8129,186400.0
2014-04-09 14:10:00,10.77,10.8,10.77,10.78,208400.0,7.8129,7.8347,7.8129,7.8202,208400.0
2014-04-09 14:15:00,10.78,10.81,10.78,10.79,126000.0,7.8202,7.8419,7.8202,7.8274,126000.0
2014-04-09 14:20:00,10.8,10.82,10.79,10.81,174000.0,7.8347,7.8492,7.8274,7.8419,174000.0
2014-04-09 14:25:00,10.81,10.82,10.79,10.8,186800.0,7.8419,7.8492,7.8274,7.8347,186800.0
2014-04-09 14:30:00,10.8,10.81,10.79,10.79,112800.0,7.8347,7.8419,7.8274,7.8274,112800.0
2014-04-09 14:35:00,10.79,10.81,10.79,10.79,99200.0,7.8274,7.8419,7.8274,7.8274,99200.0
2014-04-09 14:40:00,10.8,10.81,10.79,10.81,74400.0,7.8347,7.8419,7.8274,7.8419,74400.0
2014-04-09 14:45:00,10.81,10.81,10.79,10.79,132000.0,7.8419,7.8419,7.8274,7.8274,132000.0
2014-04-09 14:50:00,10.79,10.8,10.77,10.78,122000.0,7.8274,7.8347,7.8129,7.8202,122000.0
2014-04-09 14:55:00,10.78,10.78,10.76,10.76,108400.0,7.8202,7.8202,7.8057,7.8057,108400.0
2014-04-09 15:00:00,10.75,10.76,10.75,10.76,185200.0,7.7984,7.8057,7.7984,7.8057,185200.0
2014-04-09 15:05:00,10.76,10.76,10.75,10.76,244000.0,7.8057,7.8057,7.7984,7.8057,244000.0
2014-04-09 15:10:00,10.76,10.76,10.74,10.75,202800.0,7.8057,7.8057,7.7911,7.7984,202800.0
2014-04-09 15:15:00,10.75,10.77,10.75,10.76,162400.0,7.7984,7.8129,7.7984,7.8057,162400.0
2014-04-09 15:20:00,10.76,10.79,10.76,10.78,150800.0,7.8057,7.8274,7.8057,7.8202,150800.0
2014-04-09 15:25:00,10.78,10.79,10.76,10.78,146400.0,7.8202,7.8274,7.8057,7.8202,146400.0
2014-04-09 15:30:00,10.78,10.78,10.76,10.77,268400.0,7.8202,7.8202,7.8057,7.8129,268400.0
2014-04-09 15:35:00,10.77,10.79,10.77,10.79,269200.0,7.8129,7.8274,7.8129,7.8274,269200.0
2014-04-09 15:40:00,10.79,10.8,10.78,10.79,268800.0,7.8274,7.8347,7.8202,7.8274,268800.0
2014-04-09 15:45:00,10.79,10.81,10.78,10.8,391200.0,7.8274,7.8419,7.8202,7.8347,391200.0
2014-04-09 15:50:00,10.8,10.81,10.79,10.8,447600.0,7.8347,7.8419,7.8274,7.8347,447600.0
2014-04-09 15:55:00,10.8,10.81,10.79,10.8,552400.0,7.8347,7.8419,7.8274,7.8347,552400.0
2014-04-10 09:30:00,10.8,10.8,10.74,10.76,170000.0,7.8347,7.8347,7.7911,7.8057,170000.0
2014-04-10 09:35:00,10.77,10.81,10.75,10.78,114800.0,7.8129,7.8419,7.7984,7.8202,114800.0
2014-04-10 09:40:00,10.79,10.86,10.79,10.85,105600.0,7.8274,7.8782,7.8274,7.8709,105600.0
2014-04-10 09:45:00,10.85,10.88,10.84,10.85,98800.0,7.8709,7.8927,7.8637,7.8709,98800.0
2014-04-10 09:50:00,10.85,10.85,10.8,10.81,74000.0,7.8709,7.8709,7.8347,7.8419,74000.0
2014-04-10 09:55:00,10.81,10.81,10.74,10.75,122400.0,7.8419,7.8419,7.7911,7.7984,122400.0
2014-04-10 10:00:00,10.74,10.76,10.72,10.74,141600.0,7.7911,7.8057,7.7766,7.7911,141600.0
2014-04-10 10:05:00,10.74,10.76,10.72,10.75,107600.0,7.7911,7.8057,7.7766,7.7984,107600.0
2014-04-10 10:10:00,10.75,10.76,10.72,10.74,98800.0,7.7984,7.8057,7.7766,7.7911,98800.0
2014-04-10 10:15:00,10.74,10.76,10.73,10.73,105200.0,7.7911,7.8057,7.7839,7.7839,105200.0
2014-04-10 10:20:00,10.74,10.75,10.73,10.74,78800.0,7.7911,7.7984,7.7839,7.7911,78800.0
2014-04-10 10:25:00,10.74,10.77,10.74,10.77,88800.0,7.7911,7.8129,7.7911,7.8129,88800.0
2014-04-10 10:30:00,10.78,10.78,10.77,10.77,99200.0,7.8202,7.8202,7.8129,7.8129,99200.0
2014-04-10 10:35:00,10.77,10.78,10.76,10.77,110000.0,7.8129,7.8202,7.8057,7.8129,110000.0
2014-04-10 10:40:00,10.77,10.77,10.72,10.72,139200.0,7.8129,7.8129,7.7766,7.7766,139200.0
2014-04-10 10:45:00,10.72,10.76,10.72,10.74,269600.0,7.7766,7.8057,7.7766,7.7911,269600.0
2014-04-10 10:50:00,10.74,10.75,10.72,10.72,159200.0,7.7911,7.7984,7.7766,7.7766,159200.0
2014-04-10 10:55:00,10.72,10.72,10.67,10.68,384000.0,7.7766,7.7766,7.7404,7.7476,384000.0
2014-04-10 11:00:00,10.68,10.69,10.63,10.63,283600.0,7.7476,7.7549,7.7114,7.7114,283600.0
2014-04-10 11:05:00,10.63,10.63,10.59,10.61,272000.0,7.7114,7.7114,7.6823,7.6968,272000.0
2014-04-10 11:10:00,10.61,10.63,10.59,10.61,260400.0,7.6968,7.7114,7.6823,7.6968,260400.0
2014-04-10 11:15:00,10.61,10.62,10.6,10.61,180400.0,7.6968,7.7041,7.6896,7.6968,180400.0
2014-04-10 11:20:00,10.61,10.64,10.61,10.63,119600.0,7.6968,7.7186,7.6968,7.7114,119600.0
2014-04-10 11:25:00,10.63,10.63,10.56,10.58,418000.0,7.7114,7.7114,7.6606,7.6751,418000.0
2014-04-10 11:30:00,10.58,10.6,10.58,10.59,80000.0,7.6751,7.6896,7.6751,7.6823,80000.0
2014-04-10 11:35:00,10.6,10.61,10.59,10.6,85200.0,7.6896,7.6968,7.6823,7.6896,85200.0
2014-04-10 11:40:00,10.6,10.6,10.58,10.58,145200.0,7.6896,7.6896,7.6751,7.6751,145200.0
2014-04-10 11:45:00,10.58,10.6,10.56,10.56,152800.0,7.6751,7.6896,7.6606,7.6606,152800.0
2014-04-10 11:50:00,10.56,10.59,10.56,10.57,97200.0,7.6606,7.6823,7.6606,7.6678,97200.0
2014-04-10 11:55:00,10.57,10.57,10.56,10.57,94800.0,7.6678,7.6678,7.6606,7.6678,94800.0
2014-04-10 12:00:00,10.56,10.58,10.49,10.53,537200.0,7.6606,7.6751,7.6098,7.6388,537200.0
2014-04-10 12:05:00,10.53,10.54,10.52,10.53,71600.0,7.6388,7.6461,7.6316,7.6388,71600.0
2014-04-10 12:10:00,10.53,10.53,10.48,10.5,348400.0,7.6388,7.6388,7.6025,7.617,348400.0
2014-04-10 12:15:00,10.49,10.51,10.49,10.5,144400.0,7.6098,7.6243,7.6098,7.617,144400.0
2014-04-10 12:20:00,10.5,10.5,10.46,10.47,268800.0,7.617,7.617,7.588,7.5953,268800.0
2014-04-10 12:25:00,10.47,10.49,10.47,10.48,84400.0,7.5953,7.6098,7.5953,7.6025,84400.0
2014-04-10 12:30:00,10.48,10.51,10.47,10.51,191600.0,7.6025,7.6243,7.5953,7.6243,191600.0
2014-04-10 12:35:00,10.51,10.53,10.5,10.53,120400.0,7.6243,7.6388,7.617,7.6388,120400.0
2014-04-10 12:40:00,10.53,10.53,10.49,10.51,155600.0,7.6388,7.6388,7.6098,7.6243,155600.0
2014-04-10 12:45:00,10.5,10.53,10.49,10.53,119600.0,7.617,7.6388,7.6098,7.6388,119600.0
2014-04-10 12:50:00,10.52,10.54,10.51,10.54,104800.0,7.6316,7.6461,7.6243,7.6461,104800.0
2014-04-10 12:55:00,10.54,10.54,10.51,10.51,102000.0,7.6461,7.6461,7.6243,7.6243,102000.0
2014-04-10 13:00:00,10.51,10.54,10.51,10.53,118000.0,7.6243,7.6461,7.6243,7.6388,118000.0
2014-04-10 13:05:00,10.53,10.56,10.51,10.55,162000.0,7.6388,7.6606,7.6243,7.6533,162000.0
2014-04-10 13:10:00,10.55,10.56,10.54,10.55,80800.0,7.6533,7.6606,7.6461,7.6533,80800.0
2014-04-10 13:15:00,10.55,10.55,10.51,10.51,144000.0,7.6533,7.6533,7.6243,7.6243,144000.0
2014-04-10 13:20:00,10.51,10.51,10.48,10.49,102800.0,7.6243,7.6243,7.6025,7.6098,102800.0
2014-04-10 13:25:00,10.49,10.49,10.46,10.48,182800.0,7.6098,7.6098,7.588,7.6025,182800.0
2014-04-10 13:30:00,10.48,10.51,10.48,10.49,49600.0,7.6025,7.6243,7.6025,7.6098,49600.0
2014-04-10 13:35:00,10.49,10.49,10.47,10.48,117200.0,7.6098,7.6098,7.5953,7.6025,117200.0
2014-04-10 13:40:00,10.48,10.48,10.46,10.46,108800.0,7.6025,7.6025,7.588,7.588,108800.0
2014-04-10 13:45:00,10.46,10.47,10.45,10.46,157200.0,7.588,7.5953,7.5808,7.588,157200.0
2014-04-10 13:50:00,10.47,10.48,10.46,10.48,97600.0,7.5953,7.6025,7.588,7.6025,97600.0
2014-04-10 13:55:00,10.48,10.53,10.48,10.53,106000.0,7.6025,7.6388,7.6025,7.6388,106000.0
2014-04-10 14:00:00,10.53,10.53,10.49,10.5,267600.0,7.6388,7.6388,7.6098,7.617,267600.0
2014-04-10 14:05:00,10.5,10.52,10.49,10.52,130800.0,7.617,7.6316,7.6098,7.6316,130800.0
2014-04-10 14:10:00,10.52,10.54,10.51,10.53,134000.0,7.6316,7.6461,7.6243,7.6388,134000.0
2014-04-10 14:15:00,10.53,10.54,10.5,10.51,90800.0,7.6388,7.6461,7.617,7.6243,90800.0
2014-04-10 14:20:00,10.51,10.52,10.5,10.5,116000.0,7.6243,7.6316,7.617,7.617,116000.0
2014-04-10 14:25:00,10.5,10.5,10.45,10.45,180000.0,7.617,7.617,7.5808,7.5808,180000.0
2014-04-10 14:30:00,10.45,10.46,10.43,10.44,223600.0,7.5808,7.588,7.5663,7.5735,223600.0
2014-04-10 14:35:00,10.43,10.43,10.4,10.43,291600.0,7.5663,7.5663,7.5445,7.5663,291600.0
2014-04-10 14:40:00,10.43,10.43,10.41,10.42,196800.0,7.5663,7.5663,7.5518,7.559,196800.0
2014-04-10 14:45:00,10.42,10.42,10.39,10.4,232000.0,7.559,7.559,7.5372,7.5445,232000.0
2014-04-10 14:50:00,10.4,10.41,10.38,10.39,207600.0,7.5445,7.5518,7.53,7.5372,207600.0
2014-04-10 14:55:00,10.39,10.4,10.37,10.38,243600.0,7.5372,7.5445,7.5227,7.53,243600.0
2014-04-10 15:00:00,10.38,10.39,10.35,10.36,540000.0,7.53,7.5372,7.5082,7.5155,540000.0
2014-04-10 15:05:00,10.36,10.37,10.3,10.3,500400.0,7.5155,7.5227,7.472,7.472,500400.0
2014-04-10 15:10:00,10.3,10.31,10.29,10.29,504800.0,7.472,7.4792,7.4647,7.4647,504800.0
2014-04-10 15:15:00,10.29,10.34,10.29,10.33,394400.0,7.4647,7.501,7.4647,7.4937,394400.0
2014-04-10 15:20:00,10.33,10.34,10.3,10.31,392400.0,7.4937,7.501,7.472,7.4792,392400.0
2014-04-10 15:25:00,10.31,10.32,10.3,10.3,355200.0,7.4792,7.4865,7.472,7.472,355200.0
2014-04-10 15:30:00,10.3,10.31,10.29,10.3,372000.0,7.472,7.4792,7.4647,7.472,372000.0
2014-04-10 15:35:00,10.3,10.34,10.3,10.32,435200.0,7.472,7.501,7.472,7.4865,435200.0
2014-04-10 15:40:00,10.32,10.33,10.31,10.32,368400.0,7.4865,7.4937,7.4792,7.4865,368400.0
2014-04-10 15:45:00,10.32,10.35,10.31,10.33,567600.0,7.4865,7.5082,7.4792,7.4937,567600.0
2014-04-10 15:50:00,10.33,10.34,10.31,10.32,647600.0,7.4937,7.501,7.4792,7.4865,647600.0
2014-04-10 15:55:00,10.32,10.33,10.3,10.3,756000.0,7.4865,7.4937,7.472,7.472,756000.0
2014-04-11 09:30:00,10.18,10.27,10.15,10.15,271600.0,7.3849,7.4502,7.3631,7.3631,271600.0
2014-04-11 09:35:00,10.15,10.22,10.12,10.21,291200.0,7.3631,7.4139,7.3414,7.4067,291200.0
2014-04-11 09:40:00,10.21,10.25,10.2,10.25,142800.0,7.4067,7.4357,7.3994,7.4357,142800.0
2014-04-11 09:45:00,10.25,10.26,10.2,10.22,194400.0,7.4357,7.4429,7.3994,7.4139,194400.0
2014-04-11 09:50:00,10.22,10.26,10.21,10.23,211200.0,7.4139,7.4429,7.4067,7.4212,211200.0
2014-04-11 09:55:00,10.23,10.24,10.18,10.19,104800.0,7.4212,7.4284,7.3849,7.3922,104800.0
2014-04-11 10:00:00,10.2,10.2,10.14,10.14,111600.0,7.3994,7.3994,7.3559,7.3559,111600.0
2014-04-11 10:05:00,10.13,10.17,10.13,10.13,175600.0,7.3486,7.3777,7.3486,7.3486,175600.0
2014-04-11 10:10:00,10.13,10.17,10.11,10.13,315200.0,7.3486,7.3777,7.3341,7.3486,315200.0
2014-04-11 10:15:00,10.13,10.15,10.07,10.07,234000.0,7.3486,7.3631,7.3051,7.3051,234000.0
2014-04-11 10:20:00,10.08,10.12,10.06,10.11,372400.0,7.3124,7.3414,7.2979,7.3341,372400.0
2014-04-11 10:25:00,10.11,10.15,10.11,10.13,174000.0,7.3341,7.3631,7.3341,7.3486,174000.0
2014-04-11 10:30:00,10.13,10.17,10.12,10.15,257600.0,7.3486,7.3777,7.3414,7.3631,257600.0
2014-04-11 10:35:00,10.16,10.2,10.16,10.17,285600.0,7.3704,7.3994,7.3704,7.3777,285600.0
2014-04-11 10:40:00,10.17,10.2,10.15,10.18,311600.0,7.3777,7.3994,7.3631,7.3849,311600.0
2014-04-11 10:45:00,10.18,10.19,10.15,10.17,254400.0,7.3849,7.3922,7.3631,7.3777,254400.0
2014-04-11 10:50:00,10.18,10.24,10.17,10.24,122000.0,7.3849,7.4284,7.3777,7.4284,122000.0
2014-04-11 10:55:00,10.24,10.3,10.24,10.29,109600.0,7.4284,7.472,7.4284,7.4647,109600.0
2014-04-11 11:00:00,10.29,10.3,10.27,10.28,104400.0,7.4647,7.472,7.4502,7.4575,104400.0
2014-04-11 11:05:00,10.28,10.28,10.27,10.27,106000.0,7.4575,7.4575,7.4502,7.4502,106000.0
2014-04-11 11:10:00,10.27,10.27,10.24,10.26,164000.0,7.4502,7.4502,7.4284,7.4429,164000.0
2014-04-11 11:15:00,10.26,10.27,10.25,10.27,151600.0,7.4429,7.4502,7.4357,7.4502,151600.0
2014-04-11 11:20:00,10.27,10.28,10.22,10.24,104400.0,7.4502,7.4575,7.4139,7.4284,104400.0
2014-04-11 11:25:00,10.23,10.24,10.21,10.22,87600.0,7.4212,7.4284,7.4067,7.4139,87600.0
2014-04-11 11:30:00,10.21,10.21,10.2,10.21,74000.0,7.4067,7.4067,7.3994,7.4067,74000.0
2014-04-11 11:35:00,10.21,10.22,10.18,10.19,498800.0,7.4067,7.4139,7.3849,7.3922,498800.0
2014-04-11 11:40:00,10.19,10.22,10.19,10.22,46800.0,7.3922,7.4139,7.3922,7.4139,46800.0
2014-04-11 11:45:00,10.22,10.22,10.2,10.2,81600.0,7.4139,7.4139,7.3994,7.3994,81600.0
2014-04-11 11:50:00,10.2,10.21,10.19,10.19,120000.0,7.3994,7.4067,7.3922,7.3922,120000.0
2014-04-11 11:55:00,10.19,10.19,10.16,10.17,129200.0,7.3922,7.3922,7.3704,7.3777,129200.0
2014-04-11 12:00:00,10.17,10.21,10.17,10.2,76800.0,7.3777,7.4067,7.3777,7.3994,76800.0
2014-04-11 12:05:00,10.2,10.2,10.18,10.18,55200.0,7.3994,7.3994,7.3849,7.3849,55200.0
2014-04-11 12:10:00,10.18,10.19,10.16,10.16,67200.0,7.3849,7.3922,7.3704,7.3704,67200.0
2014-04-11 12:15:00,10.17,10.19,10.17,10.19,53200.0,7.3777,7.3922,7.3777,7.3922,53200.0
2014-04-11 12:20:00,10.18,10.2,10.17,10.2,50800.0,7.3849,7.3994,7.3777,7.3994,50800.0
2014-04-11 12:25:00,10.2,10.23,10.2,10.22,50800.0,7.3994,7.4212,7.3994,7.4139,50800.0
2014-04-11 12:30:00,10.22,10.24,10.21,10.23,45600.0,7.4139,7.4284,7.4067,7.4212,45600.0
2014-04-11 12:35:00,10.24,10.25,10.22,10.24,48400.0,7.4284,7.4357,7.4139,7.4284,48400.0
2014-04-11 12:40:00,10.24,10.25,10.23,10.24,89200.0,7.4284,7.4357,7.4212,7.4284,89200.0
2014-04-11 12:45:00,10.24,10.25,10.23,10.23,55600.0,7.4284,7.4357,7.4212,7.4212,55600.0
2014-04-11 12:50:00,10.23,10.24,10.2,10.2,76000.0,7.4212,7.4284,7.3994,7.3994,76000.0
2014-04-11 12:55:00,10.2,10.24,10.2,10.24,42400.0,7.3994,7.4284,7.3994,7.4284,42400.0
2014-04-11 13:00:00,10.23,10.24,10.22,10.23,40000.0,7.4212,7.4284,7.4139,7.4212,40000.0
2014-04-11 13:05:00,10.23,10.23,10.19,10.21,80400.0,7.4212,7.4212,7.3922,7.4067,80400.0
2014-04-11 13:10:00,10.21,10.23,10.2,10.21,52400.0,7.4067,7.4212,7.3994,7.4067,52400.0
2014-04-11 13:15:00,10.21,10.21,10.19,10.2,43600.0,7.4067,7.4067,7.3922,7.3994,43600.0
2014-04-11 13:20:00,10.2,10.2,10.19,10.2,48000.0,7.3994,7.3994,7.3922,7.3994,48000.0
2014-04-11 13:25:00,10.2,10.2,10.17,10.17,60800.0,7.3994,7.3994,7.3777,7.3777,60800.0
2014-04-11 13:30:00,10.17,10.17,10.1,10.16,205200.0,7.3777,7.3777,7.3269,7.3704,205200.0
2014-04-11 13:35:00,10.16,10.18,10.15,10.18,53600.0,7.3704,7.3849,7.3631,7.3849,53600.0
2014-04-11 13:40:00,10.18,10.19,10.17,10.19,56000.0,7.3849,7.3922,7.3777,7.3922,56000.0
2014-04-11 13:45:00,10.19,10.2,10.18,10.19,54400.0,7.3922,7.3994,7.3849,7.3922,54400.0
2014-04-11 13:50:00,10.19,10.19,10.18,10.18,71200.0,7.3922,7.3922,7.3849,7.3849,71200.0
2014-04-11 13:55:00,10.17,10.17,10.15,10.15,56800.0,7.3777,7.3777,7.3631,7.3631,56800.0
2014-04-11 14:00:00,10.15,10.19,10.15,10.17,71600.0,7.3631,7.3922,7.3631,7.3777,71600.0
2014-04-11 14:05:00,10.18,10.2,10.18,10.19,75200.0,7.3849,7.3994,7.3849,7.3922,75200.0
2014-04-11 14:10:00,10.19,10.19,10.17,10.18,76000.0,7.3922,7.3922,7.3777,7.3849,76000.0
2014-04-11 14:15:00,10.18,10.19,10.17,10.19,73200.0,7.3849,7.3922,7.3777,7.3922,73200.0
2014-04-11 14:20:00,10.18,10.2,10.18,10.2,120800.0,7.3849,7.3994,7.3849,7.3994,120800.0
2014-04-11 14:25:00,10.2,10.2,10.18,10.19,107600.0,7.3994,7.3994,7.3849,7.3922,107600.0
2014-04-11 14:30:00,10.18,10.19,10.17,10.17,71600.0,7.3849,7.3922,7.3777,7.3777,71600.0
2014-04-11 14:35:00,10.17,10.17,10.16,10.17,56400.0,7.3777,7.3777,7.3704,7.3777,56400.0
2014-04-11 14:40:00,10.17,10.17,10.13,10.13,89200.0,7.3777,7.3777,7.3486,7.3486,89200.0
2014-04-11 14:45:00,10.13,10.14,10.09,10.1,208800.0,7.3486,7.3559,7.3196,7.3269,208800.0
2014-04-11 14:50:00,10.1,10.16,10.1,10.16,127600.0,7.3269,7.3704,7.3269,7.3704,127600.0
2014-04-11 14:55:00,10.17,10.18,10.15,10.17,116400.0,7.3777,7.3849,7.3631,7.3777,116400.0
2014-04-11 15:00:00,10.16,10.16,10.12,10.13,103200.0,7.3704,7.3704,7.3414,7.3486,103200.0
2014-04-11 15:05:00,10.13,10.16,10.12,10.15,149200.0,7.3486,7.3704,7.3414,7.3631,149200.0
2014-04-11 15:10:00,10.15,10.16,10.14,10.15,112800.0,7.3631,7.3704,7.3559,7.3631,112800.0
2014-04-11 15:15:00,10.14,10.15,10.13,10.15,147600.0,7.3559,7.3631,7.3486,7.3631,147600.0
2014-04-11 15:20:00,10.15,10.18,10.15,10.18,186000.0,7.3631,7.3849,7.3631,7.3849,186000.0
2014-04-11 15:25:00,10.18,10.19,10.17,10.17,174000.0,7.3849,7.3922,7.3777,7.3777,174000.0
2014-04-11 15:30:00,10.17,10.17,10.15,10.15,188800.0,7.3777,7.3777,7.3631,7.3631,188800.0
2014-04-11 15:35:00,10.15,10.16,10.14,10.15,250800.0,7.3631,7.3704,7.3559,7.3631,250800.0
2014-04-11 15:40:00,10.15,10.17,10.14,10.14,290400.0,7.3631,7.3777,7.3559,7.3559,290400.0
2014-04-11 15:45:00,10.14,10.15,10.13,10.14,303200.0,7.3559,7.3631,7.3486,7.3559,303200.0
2014-04-11 15:50:00,10.14,10.14,10.12,10.12,615200.0,7.3559,7.3559,7.3414,7.3414,615200.0
2014-04-11 15:55:00,10.12,10.14,10.12,10.13,659600.0,7.3414,7.3559,7.3414,7.3486,659600.0
2014-04-14 09:30:00,10.2,10.31,10.18,10.27,238000.0,7.3994,7.4792,7.3849,7.4502,238000.0
2014-04-14 09:35:00,10.27,10.27,10.22,10.25,152800.0,7.4502,7.4502,7.4139,7.4357,152800.0
2014-04-14 09:40:00,10.24,10.27,10.21,10.22,164000.0,7.4284,7.4502,7.4067,7.4139,164000.0
2014-04-14 09:45:00,10.22,10.22,10.2,10.22,57200.0,7.4139,7.4139,7.3994,7.4139,57200.0
2014-04-14 09:50:00,10.22,10.24,10.21,10.24,206400.0,7.4139,7.4284,7.4067,7.4284,206400.0
2014-04-14 09:55:00,10.24,10.25,10.22,10.24,94800.0,7.4284,7.4357,7.4139,7.4284,94800.0
2014-04-14 10:00:00,10.24,10.26,10.2,10.26,261600.0,7.4284,7.4429,7.3994,7.4429,261600.0
2014-04-14 10:05:00,10.26,10.3,10.24,10.28,142000.0,7.4429,7.472,7.4284,7.4575,142000.0
2014-04-14 10:10:00,10.28,10.33,10.27,10.32,186000.0,7.4575,7.4937,7.4502,7.4865,186000.0
2014-04-14 10:15:00,10.33,10.33,10.28,10.3,162800.0,7.4937,7.4937,7.4575,7.472,162800.0
2014-04-14 10:20:00,10.3,10.3,10.27,10.28,97600.0,7.472,7.472,7.4502,7.4575,97600.0
2014-04-14 10:25:00,10.28,10.29,10.27,10.28,70800.0,7.4575,7.4647,7.4502,7.4575,70800.0
2014-04-14 10:30:00,10.28,10.3,10.27,10.29,179200.0,7.4575,7.472,7.4502,7.4647,179200.0
2014-04-14 10:35:00,10.29,10.3,10.28,10.29,157200.0,7.4647,7.472,7.4575,7.4647,157200.0
2014-04-14 10:40:00,10.29,10.34,10.29,10.34,100000.0,7.4647,7.501,7.4647,7.501,100000.0
2014-04-14 10:45:00,10.34,10.36,10.33,10.34,88400.0,7.501,7.5155,7.4937,7.501,88400.0
2014-04-14 10:50:00,10.35,10.39,10.35,10.39,70800.0,7.5082,7.5372,7.5082,7.5372,70800.0
2014-04-14 10:55:00,10.38,10.4,10.37,10.38,210000.0,7.53,7.5445,7.5227,7.53,210000.0
2014-04-14 11:00:00,10.38,10.4,10.37,10.38,240400.0,7.53,7.5445,7.5227,7.53,240400.0
2014-04-14 11:05:00,10.38,10.38,10.37,10.38,102000.0,7.53,7.53,7.5227,7.53,102000.0
2014-04-14 11:10:00,10.37,10.38,10.34,10.36,183600.0,7.5227,7.53,7.501,7.5155,183600.0
2014-04-14 11:15:00,10.36,10.37,10.35,10.36,99200.0,7.5155,7.5227,7.5082,7.5155,99200.0
2014-04-14 11:20:00,10.35,10.36,10.33,10.35,60000.0,7.5082,7.5155,7.4937,7.5082,60000.0
2014-04-14 11:25:00,10.35,10.36,10.34,10.36,70000.0,7.5082,7.5155,7.501,7.5155,70000.0
2014-04-14 11:30:00,10.36,10.37,10.34,10.36,104800.0,7.5155,7.5227,7.501,7.5155,104800.0
2014-04-14 11:35:00,10.36,10.38,10.34,10.36,66400.0,7.5155,7.53,7.501,7.5155,66400.0
2014-04-14 11:40:00,10.36,10.36,10.34,10.36,70000.0,7.5155,7.5155,7.501,7.5155,70000.0
2014-04-14 11:45:00,10.36,10.37,10.33,10.34,67200.0,7.5155,7.5227,7.4937,7.501,67200.0
2014-04-14 11:50:00,10.34,10.36,10.33,10.35,122000.0,7.501,7.5155,7.4937,7.5082,122000.0
2014-04-14 11:55:00,10.35,10.38,10.35,10.36,142800.0,7.5082,7.53,7.5082,7.5155,142800.0
2014-04-14 12:00:00,10.35,10.37,10.35,10.37,44400.0,7.5082,7.5227,7.5082,7.5227,44400.0
2014-04-14 12:05:00,10.37,10.37,10.36,10.36,44800.0,7.5227,7.5227,7.5155,7.5155,44800.0
2014-04-14 12:10:00,10.36,10.37,10.34,10.35,62000.0,7.5155,7.5227,7.501,7.5082,62000.0
2014-04-14 12:15:00,10.35,10.35,10.3,10.31,166000.0,7.5082,7.5082,7.472,7.4792,166000.0
2014-04-14 12:20:00,10.31,10.32,10.31,10.31,81200.0,7.4792,7.4865,7.4792,7.4792,81200.0
2014-04-14 12:25:00,10.31,10.31,10.28,10.29,116000.0,7.4792,7.4792,7.4575,7.4647,116000.0
2014-04-14 12:30:00,10.29,10.3,10.29,10.29,99200.0,7.4647,7.472,7.4647,7.4647,99200.0
2014-04-14 12:35:00,10.3,10.32,10.3,10.32,192000.0,7.472,7.4865,7.472,7.4865,192000.0
2014-04-14 12:40:00,10.32,10.32,10.31,10.32,211600.0,7.4865,7.4865,7.4792,7.4865,211600.0
2014-04-14 12:45:00,10.32,10.32,10.31,10.31,125200.0,7.4865,7.4865,7.4792,7.4792,125200.0
2014-04-14 12:50:00,10.31,10.32,10.31,10.32,48000.0,7.4792,7.4865,7.4792,7.4865,48000.0
2014-04-14 12:55:00,10.32,10.32,10.31,10.31,45600.0,7.4865,7.4865,7.4792,7.4792,45600.0
2014-04-14 13:00:00,10.31,10.31,10.3,10.31,90400.0,7.4792,7.4792,7.472,7.4792,90400.0
2014-04-14 13:05:00,10.31,10.31,10.3,10.3,103600.0,7.4792,7.4792,7.472,7.472,103600.0
2014-04-14 13:10:00,10.29,10.3,10.27,10.27,125600.0,7.4647,7.472,7.4502,7.4502,125600.0
2014-04-14 13:15:00,10.27,10.27,10.25,10.26,141600.0,7.4502,7.4502,7.4357,7.4429,141600.0
2014-04-14 13:20:00,10.26,10.27,10.26,10.27,286400.0,7.4429,7.4502,7.4429,7.4502,286400.0
2014-04-14 13:25:00,10.27,10.27,10.26,10.26,153600.0,7.4502,7.4502,7.4429,7.4429,153600.0
2014-04-14 13:30:00,10.26,10.27,10.26,10.27,121200.0,7.4429,7.4502,7.4429,7.4502,121200.0
2014-04-14 13:35:00,10.27,10.29,10.27,10.28,311200.0,7.4502,7.4647,7.4502,7.4575,311200.0
2014-04-14 13:40:00,10.29,10.29,10.25,10.25,89600.0,7.4647,7.4647,7.4357,7.4357,89600.0
2014-04-14 13:45:00,10.26,10.26,10.24,10.25,264400.0,7.4429,7.4429,7.4284,7.4357,264400.0
2014-04-14 13:50:00,10.25,10.25,10.24,10.25,70400.0,7.4357,7.4357,7.4284,7.4357,70400.0
2014-04-14 13:55:00,10.25,10.25,10.24,10.24,168000.0,7.4357,7.4357,7.4284,7.4284,168000.0
2014-04-14 14:00:00,10.24,10.26,10.24,10.25,217600.0,7.4284,7.4429,7.4284,7.4357,217600.0
2014-04-14 14:05:00,10.25,10.26,10.24,10.24,223200.0,7.4357,7.4429,7.4284,7.4284,223200.0
2014-04-14 14:10:00,10.25,10.26,10.25,10.26,114800.0,7.4357,7.4429,7.4357,7.4429,114800.0
2014-04-14 14:15:00,10.26,10.27,10.25,10.26,76400.0,7.4429,7.4502,7.4357,7.4429,76400.0
2014-04-14 14:20:00,10.26,10.27,10.25,10.26,86400.0,7.4429,7.4502,7.4357,7.4429,86400.0
2014-04-14 14:25:00,10.26,10.27,10.25,10.26,31200.0,7.4429,7.4502,7.4357,7.4429,31200.0
2014-04-14 14:30:00,10.26,10.26,10.25,10.25,114400.0,7.4429,7.4429,7.4357,7.4357,114400.0
2014-04-14 14:35:00,10.25,10.25,10.24,10.25,61600.0,7.4357,7.4357,7.4284,7.4357,61600.0
2014-04-14 14:40:00,10.25,10.27,10.24,10.27,120000.0,7.4357,7.4502,7.4284,7.4502,120000.0
2014-04-14 14:45:00,10.27,10.27,10.26,10.26,82400.0,7.4502,7.4502,7.4429,7.4429,82400.0
2014-04-14 14:50:00,10.26,10.27,10.26,10.26,116400.0,7.4429,7.4502,7.4429,7.4429,116400.0
2014-04-14 14:55:00,10.27,10.27,10.25,10.25,102400.0,7.4502,7.4502,7.4357,7.4357,102400.0
2014-04-14 15:00:00,10.25,10.25,10.23,10.24,192000.0,7.4357,7.4357,7.4212,7.4284,192000.0
2014-04-14 15:05:00,10.24,10.27,10.24,10.26,369200.0,7.4284,7.4502,7.4284,7.4429,369200.0
2014-04-14 15:10:00,10.26,10.26,10.24,10.24,337600.0,7.4429,7.4429,7.4284,7.4284,337600.0
2014-04-14 15:15:00,10.24,10.25,10.22,10.24,244800.0,7.4284,7.4357,7.4139,7.4284,244800.0
2014-04-14 15:20:00,10.24,10.25,10.22,10.24,184000.0,7.4284,7.4357,7.4139,7.4284,184000.0
2014-04-14 15:25:00,10.24,10.25,10.23,10.24,174400.0,7.4284,7.4357,7.4212,7.4284,174400.0
2014-04-14 15:30:00,10.25,10.28,10.25,10.25,252800.0,7.4357,7.4575,7.4357,7.4357,252800.0
2014-04-14 15:35:00,10.25,10.29,10.24,10.28,215200.0,7.4357,7.4647,7.4284,7.4575,215200.0
2014-04-14 15:40:00,10.28,10.29,10.24,10.26,406800.0,7.4575,7.4647,7.4284,7.4429,406800.0
2014-04-14 15:45:00,10.26,10.28,10.25,10.27,324800.0,7.4429,7.4575,7.4357,7.4502,324800.0
2014-04-14 15:50:00,10.27,10.3,10.27,10.28,286000.0,7.4502,7.472,7.4502,7.4575,286000.0
2014-04-14 15:55:00,10.28,10.31,10.28,10.3,554400.0,7.4575,7.4792,7.4575,7.472,554400.0
2014-04-15 09:30:00,10.33,10.4,10.32,10.35,127600.0,7.4937,7.5445,7.4865,7.5082,127600.0
2014-04-15 09:35:00,10.34,10.37,10.31,10.37,80800.0,7.501,7.5227,7.4792,7.5227,80800.0
2014-04-15 09:40:00,10.36,10.39,10.31,10.32,179200.0,7.5155,7.5372,7.4792,7.4865,179200.0
2014-04-15 09:45:00,10.32,10.35,10.31,10.35,255200.0,7.4865,7.5082,7.4792,7.5082,255200.0
2014-04-15 09:50:00,10.35,10.38,10.33,10.33,245600.0,7.5082,7.53,7.4937,7.4937,245600.0
2014-04-15 09:55:00,10.33,10.34,10.3,10.31,254800.0,7.4937,7.501,7.472,7.4792,254800.0
2014-04-15 10:00:00,10.31,10.33,10.29,10.32,284400.0,7.4792,7.4937,7.4647,7.4865,284400.0
2014-04-15 10:05:00,10.32,10.35,10.31,10.35,166400.0,7.4865,7.5082,7.4792,7.5082,166400.0
2014-04-15 10:10:00,10.35,10.37,10.34,10.35,138800.0,7.5082,7.5227,7.501,7.5082,138800.0
2014-04-15 10:15:00,10.34,10.38,10.34,10.38,138800.0,7.501,7.53,7.501,7.53,138800.0
2014-04-15 10:20:00,10.38,10.38,10.33,10.35,76400.0,7.53,7.53,7.4937,7.5082,76400.0
2014-04-15 10:25:00,10.35,10.35,10.31,10.32,99600.0,7.5082,7.5082,7.4792,7.4865,99600.0
2014-04-15 10:30:00,10.32,10.32,10.27,10.31,98800.0,7.4865,7.4865,7.4502,7.4792,98800.0
2014-04-15 10:35:00,10.31,10.37,10.31,10.34,93200.0,7.4792,7.5227,7.4792,7.501,93200.0
2014-04-15 10:40:00,10.35,10.36,10.34,10.35,86800.0,7.5082,7.5155,7.501,7.5082,86800.0
2014-04-15 10:45:00,10.34,10.37,10.33,10.34,96000.0,7.501,7.5227,7.4937,7.501,96000.0
2014-04-15 10:50:00,10.34,10.35,10.31,10.31,80000.0,7.501,7.5082,7.4792,7.4792,80000.0
2014-04-15 10:55:00,10.31,10.31,10.27,10.28,184400.0,7.4792,7.4792,7.4502,7.4575,184400.0
2014-04-15 11:00:00,10.28,10.28,10.24,10.25,235600.0,7.4575,7.4575,7.4284,7.4357,235600.0
2014-04-15 11:05:00,10.26,10.29,10.25,10.27,113600.0,7.4429,7.4647,7.4357,7.4502,113600.0
2014-04-15 11:10:00,10.27,10.27,10.24,10.24,94000.0,7.4502,7.4502,7.4284,7.4284,94000.0
2014-04-15 11:15:00,10.24,10.27,10.22,10.27,105200.0,7.4284,7.4502,7.4139,7.4502,105200.0
2014-04-15 11:20:00,10.27,10.28,10.24,10.25,94000.0,7.4502,7.4575,7.4284,7.4357,94000.0
2014-04-15 11:25:00,10.25,10.27,10.24,10.26,50800.0,7.4357,7.4502,7.4284,7.4429,50800.0
2014-04-15 11:30:00,10.26,10.29,10.24,10.27,63200.0,7.4429,7.4647,7.4284,7.4502,63200.0
2014-04-15 11:35:00,10.27,10.27,10.24,10.25,86400.0,7.4502,7.4502,7.4284,7.4357,86400.0
2014-04-15 11:40:00,10.24,10.25,10.22,10.24,142800.0,7.4284,7.4357,7.4139,7.4284,142800.0
2014-04-15 11:45:00,10.24,10.25,10.2,10.21,65600.0,7.4284,7.4357,7.3994,7.4067,65600.0
2014-04-15 11:50:00,10.21,10.24,10.2,10.24,95600.0,7.4067,7.4284,7.3994,7.4284,95600.0
2014-04-15 11:55:00,10.24,10.25,10.22,10.24,69600.0,7.4284,7.4357,7.4139,7.4284,69600.0
2014-04-15 12:00:00,10.24,10.24,10.23,10.24,143200.0,7.4284,7.4284,7.4212,7.4284,143200.0
2014-04-15 12:05:00,10.24,10.24,10.2,10.21,195200.0,7.4284,7.4284,7.3994,7.4067,195200.0
2014-04-15 12:10:00,10.21,10.21,10.19,10.2,153200.0,7.4067,7.4067,7.3922,7.3994,153200.0
2014-04-15 12:15:00,10.2,10.23,10.19,10.23,128000.0,7.3994,7.4212,7.3922,7.4212,128000.0
2014-04-15 12:20:00,10.22,10.24,10.21,10.24,93600.0,7.4139,7.4284,7.4067,7.4284,93600.0
2014-04-15 12:25:00,10.24,10.26,10.24,10.26,90000.0,7.4284,7.4429,7.4284,7.4429,90000.0
2014-04-15 12:30:00,10.26,10.26,10.23,10.23,50000.0,7.4429,7.4429,7.4212,7.4212,50000.0
2014-04-15 12:35:00,10.22,10.26,10.22,10.24,58000.0,7.4139,7.4429,7.4139,7.4284,58000.0
2014-04-15 12:40:00,10.24,10.26,10.24,10.24,58000.0,7.4284,7.4429,7.4284,7.4284,58000.0
2014-04-15 12:45:00,10.23,10.24,10.22,10.23,126800.0,7.4212,7.4284,7.4139,7.4212,126800.0
2014-04-15 12:50:00,10.23,10.24,10.23,10.24,100000.0,7.4212,7.4284,7.4212,7.4284,100000.0
2014-04-15 12:55:00,10.24,10.25,10.23,10.23,36400.0,7.4284,7.4357,7.4212,7.4212,36400.0
2014-04-15 13:00:00,10.24,10.26,10.22,10.26,211200.0,7.4284,7.4429,7.4139,7.4429,211200.0
2014-04-15 13:05:00,10.26,10.28,10.24,10.27,112400.0,7.4429,7.4575,7.4284,7.4502,112400.0
2014-04-15 13:10:00,10.27,10.27,10.24,10.25,116800.0,7.4502,7.4502,7.4284,7.4357,116800.0
2014-04-15 13:15:00,10.26,10.29,10.25,10.28,116000.0,7.4429,7.4647,7.4357,7.4575,116000.0
2014-04-15 13:20:00,10.28,10.28,10.25,10.27,153200.0,7.4575,7.4575,7.4357,7.4502,153200.0
2014-04-15 13:25:00,10.27,10.3,10.25,10.3,124000.0,7.4502,7.472,7.4357,7.472,124000.0
2014-04-15 13:30:00,10.3,10.35,10.29,10.35,134800.0,7.472,7.5082,7.4647,7.5082,134800.0
2014-04-15 13:35:00,10.35,10.36,10.33,10.34,86400.0,7.5082,7.5155,7.4937,7.501,86400.0
2014-04-15 13:40:00,10.34,10.35,10.32,10.33,108400.0,7.501,7.5082,7.4865,7.4937,108400.0
2014-04-15 13:45:00,10.33,10.33,10.31,10.33,60800.0,7.4937,7.4937,7.4792,7.4937,60800.0
2014-04-15 13:50:00,10.33,10.35,10.32,10.35,74400.0,7.4937,7.5082,7.4865,7.5082,74400.0
2014-04-15 13:55:00,10.35,10.38,10.34,10.38,88000.0,7.5082,7.53,7.501,7.53,88000.0
2014-04-15 14:00:00,10.38,10.42,10.38,10.4,109200.0,7.53,7.559,7.53,7.5445,109200.0
2014-04-15 14:05:00,10.4,10.43,10.39,10.39,138800.0,7.5445,7.5663,7.5372,7.5372,138800.0
2014-04-15 14:10:00,10.39,10.4,10.37,10.39,75600.0,7.5372,7.5445,7.5227,7.5372,75600.0
2014-04-15 14:15:00,10.39,10.39,10.37,10.38,71600.0,7.5372,7.5372,7.5227,7.53,71600.0
2014-04-15 14:20:00,10.37,10.4,10.37,10.39,152000.0,7.5227,7.5445,7.5227,7.5372,152000.0
2014-04-15 14:25:00,10.4,10.43,10.39,10.41,85600.0,7.5445,7.5663,7.5372,7.5518,85600.0
2014-04-15 14:30:00,10.41,10.45,10.4,10.45,87200.0,7.5518,7.5808,7.5445,7.5808,87200.0
2014-04-15 14:35:00,10.45,10.46,10.44,10.46,98000.0,7.5808,7.588,7.5735,7.588,98000.0
2014-04-15 14:40:00,10.46,10.46,10.43,10.45,89600.0,7.588,7.588,7.5663,7.5808,89600.0
2014-04-15 14:45:00,10.45,10.46,10.44,10.44,99600.0,7.5808,7.588,7.5735,7.5735,99600.0
2014-04-15 14:50:00,10.44,10.47,10.44,10.45,146400.0,7.5735,7.5953,7.5735,7.5808,146400.0
2014-04-15 14:55:00,10.45,10.45,10.43,10.43,73200.0,7.5808,7.5808,7.5663,7.5663,73200.0
2014-04-15 15:00:00,10.43,10.43,10.41,10.42,167200.0,7.5663,7.5663,7.5518,7.559,167200.0
2014-04-15 15:05:00,10.43,10.43,10.39,10.4,142800.0,7.5663,7.5663,7.5372,7.5445,142800.0
2014-04-15 15:10:00,10.4,10.42,10.38,10.42,147600.0,7.5445,7.559,7.53,7.559,147600.0
2014-04-15 15:15:00,10.42,10.44,10.41,10.44,154800.0,7.559,7.5735,7.5518,7.5735,154800.0
2014-04-15 15:20:00,10.44,10.44,10.4,10.42,166000.0,7.5735,7.5735,7.5445,7.559,166000.0
2014-04-15 15:25:00,10.41,10.42,10.4,10.4,218000.0,7.5518,7.559,7.5445,7.5445,218000.0
2014-04-15 15:30:00,10.4,10.42,10.4,10.41,192800.0,7.5445,7.559,7.5445,7.5518,192800.0
2014-04-15 15:35:00,10.41,10.42,10.39,10.39,152000.0,7.5518,7.559,7.5372,7.5372,152000.0
2014-04-15 15:40:00,10.39,10.4,10.34,10.35,420400.0,7.5372,7.5445,7.501,7.5082,420400.0
2014-04-15 15:45:00,10.34,10.38,10.34,10.37,949200.0,7.501,7.53,7.501,7.5227,949200.0
2014-04-15 15:50:00,10.37,10.4,10.37,10.37,558800.0,7.5227,7.5445,7.5227,7.5227,558800.0
2014-04-15 15:55:00,10.37,10.37,10.35,10.37,857600.0,7.5227,7.5227,7.5082,7.5227,857600.0
2014-04-16 09:30:00,10.46,10.51,10.39,10.42,159600.0,7.588,7.6243,7.5372,7.559,159600.0
2014-04-16 09:35:00,10.41,10.41,10.36,10.38,39600.0,7.5518,7.5518,7.5155,7.53,39600.0
2014-04-16 09:40:00,10.39,10.43,10.37,10.41,143600.0,7.5372,7.5663,7.5227,7.5518,143600.0
2014-04-16 09:45:00,10.41,10.42,10.35,10.35,260400.0,7.5518,7.559,7.5082,7.5082,260400.0
2014-04-16 09:50:00,10.36,10.36,10.31,10.31,208400.0,7.5155,7.5155,7.4792,7.4792,208400.0
2014-04-16 09:55:00,10.3,10.36,10.29,10.34,190000.0,7.472,7.5155,7.4647,7.501,190000.0
2014-04-16 10:00:00,10.33,10.37,10.33,10.35,178800.0,7.4937,7.5227,7.4937,7.5082,178800.0
2014-04-16 10:05:00,10.35,10.37,10.32,10.33,83200.0,7.5082,7.5227,7.4865,7.4937,83200.0
2014-04-16 10:10:00,10.33,10.37,10.33,10.35,62800.0,7.4937,7.5227,7.4937,7.5082,62800.0
2014-04-16 10:15:00,10.35,10.36,10.34,10.36,52400.0,7.5082,7.5155,7.501,7.5155,52400.0
2014-04-16 10:20:00,10.36,10.39,10.36,10.36,80400.0,7.5155,7.5372,7.5155,7.5155,80400.0
2014-04-16 10:25:00,10.36,10.38,10.36,10.36,32000.0,7.5155,7.53,7.5155,7.5155,32000.0
2014-04-16 10:30:00,10.36,10.37,10.33,10.34,36800.0,7.5155,7.5227,7.4937,7.501,36800.0
2014-04-16 10:35:00,10.33,10.35,10.31,10.32,36400.0,7.4937,7.5082,7.4792,7.4865,36400.0
2014-04-16 10:40:00,10.32,10.32,10.3,10.3,59600.0,7.4865,7.4865,7.472,7.472,59600.0
2014-04-16 10:45:00,10.3,10.31,10.28,10.29,63200.0,7.472,7.4792,7.4575,7.4647,63200.0
2014-04-16 10:50:00,10.28,10.31,10.27,10.29,46800.0,7.4575,7.4792,7.4502,7.4647,46800.0
2014-04-16 10:55:00,10.28,10.29,10.27,10.27,31600.0,7.4575,7.4647,7.4502,7.4502,31600.0
2014-04-16 11:00:00,10.27,10.28,10.24,10.25,109200.0,7.4502,7.4575,7.4284,7.4357,109200.0
2014-04-16 11:05:00,10.25,10.27,10.24,10.26,50800.0,7.4357,7.4502,7.4284,7.4429,50800.0
2014-04-16 11:10:00,10.26,10.26,10.24,10.25,93600.0,7.4429,7.4429,7.4284,7.4357,93600.0
2014-04-16 11:15:00,10.25,10.28,10.25,10.27,47200.0,7.4357,7.4575,7.4357,7.4502,47200.0
2014-04-16 11:20:00,10.27,10.29,10.27,10.29,60400.0,7.4502,7.4647,7.4502,7.4647,60400.0
2014-04-16 11:25:00,10.29,10.29,10.26,10.28,129600.0,7.4647,7.4647,7.4429,7.4575,129600.0
2014-04-16 11:30:00,10.28,10.29,10.26,10.26,102000.0,7.4575,7.4647,7.4429,7.4429,102000.0
2014-04-16 11:35:00,10.26,10.26,10.24,10.25,62000.0,7.4429,7.4429,7.4284,7.4357,62000.0
2014-04-16 11:40:00,10.25,10.25,10.22,10.23,60800.0,7.4357,7.4357,7.4139,7.4212,60800.0
2014-04-16 11:45:00,10.23,10.24,10.22,10.22,49200.0,7.4212,7.4284,7.4139,7.4139,49200.0
2014-04-16 11:50:00,10.22,10.24,10.22,10.24,49200.0,7.4139,7.4284,7.4139,7.4284,49200.0
2014-04-16 11:55:00,10.24,10.24,10.22,10.23,28400.0,7.4284,7.4284,7.4139,7.4212,28400.0
2014-04-16 12:00:00,10.24,10.26,10.24,10.26,81600.0,7.4284,7.4429,7.4284,7.4429,81600.0
2014-04-16 12:05:00,10.26,10.28,10.24,10.27,106400.0,7.4429,7.4575,7.4284,7.4502,106400.0
2014-04-16 12:10:00,10.27,10.29,10.26,10.27,77600.0,7.4502,7.4647,7.4429,7.4502,77600.0
2014-04-16 12:15:00,10.27,10.29,10.27,10.27,22800.0,7.4502,7.4647,7.4502,7.4502,22800.0
2014-04-16 12:20:00,10.28,10.3,10.27,10.3,69600.0,7.4575,7.472,7.4502,7.472,69600.0
2014-04-16 12:25:00,10.29,10.31,10.29,10.3,28800.0,7.4647,7.4792,7.4647,7.472,28800.0
2014-04-16 12:30:00,10.3,10.31,10.28,10.29,39600.0,7.472,7.4792,7.4575,7.4647,39600.0
2014-04-16 12:35:00,10.28,10.29,10.28,10.29,39200.0,7.4575,7.4647,7.4575,7.4647,39200.0
2014-04-16 12:40:00,10.28,10.3,10.28,10.3,51200.0,7.4575,7.472,7.4575,7.472,51200.0
2014-04-16 12:45:00,10.29,10.3,10.29,10.3,42000.0,7.4647,7.472,7.4647,7.472,42000.0
2014-04-16 12:50:00,10.3,10.3,10.29,10.29,36800.0,7.472,7.472,7.4647,7.4647,36800.0
2014-04-16 12:55:00,10.3,10.3,10.26,10.26,52400.0,7.472,7.472,7.4429,7.4429,52400.0
2014-04-16 13:00:00,10.26,10.27,10.23,10.23,82400.0,7.4429,7.4502,7.4212,7.4212,82400.0
2014-04-16 13:05:00,10.23,10.24,10.2,10.21,131200.0,7.4212,7.4284,7.3994,7.4067,131200.0
2014-04-16 13:10:00,10.21,10.22,10.2,10.22,36000.0,7.4067,7.4139,7.3994,7.4139,36000.0
2014-04-16 13:15:00,10.22,10.24,10.22,10.23,59200.0,7.4139,7.4284,7.4139,7.4212,59200.0
2014-04-16 13:20:00,10.24,10.25,10.23,10.24,88800.0,7.4284,7.4357,7.4212,7.4284,88800.0
2014-04-16 13:25:00,10.24,10.24,10.22,10.23,44000.0,7.4284,7.4284,7.4139,7.4212,44000.0
2014-04-16 13:30:00,10.23,10.23,10.21,10.21,56800.0,7.4212,7.4212,7.4067,7.4067,56800.0
2014-04-16 13:35:00,10.21,10.23,10.21,10.23,57600.0,7.4067,7.4212,7.4067,7.4212,57600.0
2014-04-16 13:40:00,10.23,10.24,10.22,10.23,37600.0,7.4212,7.4284,7.4139,7.4212,37600.0
2014-04-16 13:45:00,10.22,10.24,10.22,10.23,36400.0,7.4139,7.4284,7.4139,7.4212,36400.0
2014-04-16 13:50:00,10.23,10.23,10.21,10.21,85600.0,7.4212,7.4212,7.4067,7.4067,85600.0
2014-04-16 13:55:00,10.21,10.23,10.21,10.22,48000.0,7.4067,7.4212,7.4067,7.4139,48000.0
2014-04-16 14:00:00,10.22,10.23,10.21,10.21,86000.0,7.4139,7.4212,7.4067,7.4067,86000.0
2014-04-16 14:05:00,10.21,10.23,10.21,10.23,38400.0,7.4067,7.4212,7.4067,7.4212,38400.0
2014-04-16 14:10:00,10.23,10.24,10.22,10.22,49600.0,7.4212,7.4284,7.4139,7.4139,49600.0
2014-04-16 14:15:00,10.22,10.22,10.2,10.21,80400.0,7.4139,7.4139,7.3994,7.4067,80400.0
2014-04-16 14:20:00,10.21,10.22,10.21,10.22,60400.0,7.4067,7.4139,7.4067,7.4139,60400.0
2014-04-16 14:25:00,10.22,10.22,10.21,10.22,99600.0,7.4139,7.4139,7.4067,7.4139,99600.0
2014-04-16 14:30:00,10.21,10.22,10.21,10.21,94000.0,7.4067,7.4139,7.4067,7.4067,94000.0
2014-04-16 14:35:00,10.21,10.22,10.21,10.22,59600.0,7.4067,7.4139,7.4067,7.4139,59600.0
2014-04-16 14:40:00,10.22,10.22,10.21,10.22,105200.0,7.4139,7.4139,7.4067,7.4139,105200.0
2014-04-16 14:45:00,10.22,10.24,10.22,10.23,101600.0,7.4139,7.4284,7.4139,7.4212,101600.0
2014-04-16 14:50:00,10.23,10.24,10.22,10.23,121600.0,7.4212,7.4284,7.4139,7.4212,121600.0
2014-04-16 14:55:00,10.23,10.23,10.21,10.21,59200.0,7.4212,7.4212,7.4067,7.4067,59200.0
2014-04-16 15:00:00,10.21,10.22,10.2,10.2,61600.0,7.4067,7.4139,7.3994,7.3994,61600.0
2014-04-16 15:05:00,10.2,10.21,10.19,10.2,117600.0,7.3994,7.4067,7.3922,7.3994,117600.0
2014-04-16 15:10:00,10.2,10.2,10.2,10.2,75600.0,7.3994,7.3994,7.3994,7.3994,75600.0
2014-04-16 15:15:00,10.2,10.2,10.19,10.19,99200.0,7.3994,7.3994,7.3922,7.3922,99200.0
2014-04-16 15:20:00,10.19,10.2,10.18,10.18,153200.0,7.3922,7.3994,7.3849,7.3849,153200.0
2014-04-16 15:25:00,10.18,10.18,10.17,10.17,176000.0,7.3849,7.3849,7.3777,7.3777,176000.0
2014-04-16 15:30:00,10.17,10.18,10.16,10.17,182000.0,7.3777,7.3849,7.3704,7.3777,182000.0
2014-04-16 15:35:00,10.17,10.18,10.17,10.17,135600.0,7.3777,7.3849,7.3777,7.3777,135600.0
2014-04-16 15:40:00,10.17,10.17,10.16,10.16,195200.0,7.3777,7.3777,7.3704,7.3704,195200.0
2014-04-16 15:45:00,10.16,10.18,10.16,10.17,268400.0,7.3704,7.3849,7.3704,7.3777,268400.0
2014-04-16 15:50:00,10.17,10.18,10.17,10.18,328800.0,7.3777,7.3849,7.3777,7.3849,328800.0
2014-04-16 15:55:00,10.18,10.19,10.17,10.19,600400.0,7.3849,7.3922,7.3777,7.3922,600400.0
2014-04-17 09:30:00,10.15,10.19,10.1,10.16,284800.0,7.3631,7.3922,7.3269,7.3704,284800.0
2014-04-17 09:35:00,10.17,10.23,10.15,10.22,207200.0,7.3777,7.4212,7.3631,7.4139,207200.0
2014-04-17 09:40:00,10.22,10.23,10.15,10.15,100400.0,7.4139,7.4212,7.3631,7.3631,100400.0
2014-04-17 09:45:00,10.14,10.14,10.09,10.1,52400.0,7.3559,7.3559,7.3196,7.3269,52400.0
2014-04-17 09:50:00,10.1,10.12,10.03,10.08,190800.0,7.3269,7.3414,7.2761,7.3124,190800.0
2014-04-17 09:55:00,10.08,10.15,10.05,10.15,67200.0,7.3124,7.3631,7.2906,7.3631,67200.0
2014-04-17 10:00:00,10.16,10.19,10.14,10.18,88000.0,7.3704,7.3922,7.3559,7.3849,88000.0
2014-04-17 10:05:00,10.18,10.21,10.15,10.19,130800.0,7.3849,7.4067,7.3631,7.3922,130800.0
2014-04-17 10:10:00,10.19,10.22,10.18,10.19,108000.0,7.3922,7.4139,7.3849,7.3922,108000.0
2014-04-17 10:15:00,10.19,10.2,10.16,10.18,41200.0,7.3922,7.3994,7.3704,7.3849,41200.0
2014-04-17 10:20:00,10.18,10.22,10.18,10.22,86800.0,7.3849,7.4139,7.3849,7.4139,86800.0
2014-04-17 10:25:00,10.22,10.23,10.16,10.19,162400.0,7.4139,7.4212,7.3704,7.3922,162400.0
2014-04-17 10:30:00,10.19,10.19,10.18,10.18,92800.0,7.3922,7.3922,7.3849,7.3849,92800.0
2014-04-17 10:35:00,10.18,10.19,10.16,10.19,89600.0,7.3849,7.3922,7.3704,7.3922,89600.0
2014-04-17 10:40:00,10.19,10.21,10.18,10.21,66400.0,7.3922,7.4067,7.3849,7.4067,66400.0
2014-04-17 10:45:00,10.2,10.22,10.2,10.22,39600.0,7.3994,7.4139,7.3994,7.4139,39600.0
2014-04-17 10:50:00,10.22,10.24,10.22,10.24,55200.0,7.4139,7.4284,7.4139,7.4284,55200.0
2014-04-17 10:55:00,10.24,10.28,10.22,10.27,125600.0,7.4284,7.4575,7.4139,7.4502,125600.0
2014-04-17 11:00:00,10.27,10.27,10.24,10.26,164800.0,7.4502,7.4502,7.4284,7.4429,164800.0
2014-04-17 11:05:00,10.26,10.27,10.24,10.26,97200.0,7.4429,7.4502,7.4284,7.4429,97200.0
2014-04-17 11:10:00,10.26,10.27,10.26,10.27,55200.0,7.4429,7.4502,7.4429,7.4502,55200.0
2014-04-17 11:15:00,10.26,10.27,10.24,10.27,84000.0,7.4429,7.4502,7.4284,7.4502,84000.0
2014-04-17 11:20:00,10.27,10.31,10.27,10.3,53600.0,7.4502,7.4792,7.4502,7.472,53600.0
2014-04-17 11:25:00,10.3,10.31,10.28,10.29,115200.0,7.472,7.4792,7.4575,7.4647,115200.0
2014-04-17 11:30:00,10.29,10.3,10.27,10.28,82400.0,7.4647,7.472,7.4502,7.4575,82400.0
2014-04-17 11:35:00,10.28,10.3,10.28,10.3,87600.0,7.4575,7.472,7.4575,7.472,87600.0
2014-04-17 11:40:00,10.3,10.31,10.28,10.31,63600.0,7.472,7.4792,7.4575,7.4792,63600.0
2014-04-17 11:45:00,10.31,10.32,10.29,10.29,70800.0,7.4792,7.4865,7.4647,7.4647,70800.0
2014-04-17 11:50:00,10.29,10.3,10.28,10.28,68400.0,7.4647,7.472,7.4575,7.4575,68400.0
2014-04-17 11:55:00,10.28,10.29,10.28,10.29,139200.0,7.4575,7.4647,7.4575,7.4647,139200.0
2014-04-17 12:00:00,10.29,10.3,10.28,10.3,104400.0,7.4647,7.472,7.4575,7.472,104400.0
2014-04-17 12:05:00,10.3,10.31,10.29,10.31,32800.0,7.472,7.4792,7.4647,7.4792,32800.0
2014-04-17 12:10:00,10.31,10.33,10.31,10.32,109600.0,7.4792,7.4937,7.4792,7.4865,109600.0
2014-04-17 12:15:00,10.31,10.31,10.27,10.29,178800.0,7.4792,7.4792,7.4502,7.4647,178800.0
2014-04-17 12:20:00,10.29,10.31,10.28,10.31,71200.0,7.4647,7.4792,7.4575,7.4792,71200.0
2014-04-17 12:25:00,10.31,10.32,10.3,10.3,67600.0,7.4792,7.4865,7.472,7.472,67600.0
2014-04-17 12:30:00,10.3,10.3,10.28,10.28,50800.0,7.472,7.472,7.4575,7.4575,50800.0
2014-04-17 12:35:00,10.28,10.28,10.26,10.26,92000.0,7.4575,7.4575,7.4429,7.4429,92000.0
2014-04-17 12:40:00,10.27,10.27,10.25,10.25,66400.0,7.4502,7.4502,7.4357,7.4357,66400.0
2014-04-17 12:45:00,10.25,10.29,10.24,10.29,42400.0,7.4357,7.4647,7.4284,7.4647,42400.0
2014-04-17 12:50:00,10.29,10.31,10.29,10.29,52000.0,7.4647,7.4792,7.4647,7.4647,52000.0
2014-04-17 12:55:00,10.29,10.3,10.28,10.28,64000.0,7.4647,7.472,7.4575,7.4575,64000.0
2014-04-17 13:00:00,10.28,10.29,10.27,10.29,48400.0,7.4575,7.4647,7.4502,7.4647,48400.0
2014-04-17 13:05:00,10.29,10.29,10.28,10.29,37600.0,7.4647,7.4647,7.4575,7.4647,37600.0
2014-04-17 13:10:00,10.29,10.3,10.27,10.27,82000.0,7.4647,7.472,7.4502,7.4502,82000.0
2014-04-17 13:15:00,10.27,10.28,10.25,10.25,54400.0,7.4502,7.4575,7.4357,7.4357,54400.0
2014-04-17 13:20:00,10.25,10.27,10.25,10.27,30000.0,7.4357,7.4502,7.4357,7.4502,30000.0
2014-04-17 13:25:00,10.27,10.28,10.27,10.27,40400.0,7.4502,7.4575,7.4502,7.4502,40400.0
2014-04-17 13:30:00,10.27,10.28,10.27,10.28,66800.0,7.4502,7.4575,7.4502,7.4575,66800.0
2014-04-17 13:35:00,10.28,10.3,10.28,10.29,34000.0,7.4575,7.472,7.4575,7.4647,34000.0
2014-04-17 13:40:00,10.29,10.3,10.29,10.29,30800.0,7.4647,7.472,7.4647,7.4647,30800.0
2014-04-17 13:45:00,10.29,10.31,10.29,10.3,55600.0,7.4647,7.4792,7.4647,7.472,55600.0
2014-04-17 13:50:00,10.29,10.31,10.29,10.3,52800.0,7.4647,7.4792,7.4647,7.472,52800.0
2014-04-17 13:55:00,10.3,10.31,10.3,10.31,90000.0,7.472,7.4792,7.472,7.4792,90000.0
2014-04-17 14:00:00,10.31,10.32,10.31,10.31,120800.0,7.4792,7.4865,7.4792,7.4792,120800.0
2014-04-17 14:05:00,10.31,10.32,10.31,10.31,54000.0,7.4792,7.4865,7.4792,7.4792,54000.0
2014-04-17 14:10:00,10.31,10.32,10.3,10.31,202400.0,7.4792,7.4865,7.472,7.4792,202400.0
2014-04-17 14:15:00,10.31,10.33,10.31,10.32,75200.0,7.4792,7.4937,7.4792,7.4865,75200.0
2014-04-17 14:20:00,10.32,10.34,10.31,10.34,70400.0,7.4865,7.501,7.4792,7.501,70400.0
2014-04-17 14:25:00,10.34,10.34,10.33,10.33,47600.0,7.501,7.501,7.4937,7.4937,47600.0
2014-04-17 14:30:00,10.33,10.34,10.33,10.33,127200.0,7.4937,7.501,7.4937,7.4937,127200.0
2014-04-17 14:35:00,10.33,10.33,10.31,10.33,153200.0,7.4937,7.4937,7.4792,7.4937,153200.0
2014-04-17 14:40:00,10.33,10.33,10.32,10.32,83600.0,7.4937,7.4937,7.4865,7.4865,83600.0
2014-04-17 14:45:00,10.33,10.33,10.32,10.33,62800.0,7.4937,7.4937,7.4865,7.4937,62800.0
2014-04-17 14:50:00,10.32,10.34,10.32,10.33,98400.0,7.4865,7.501,7.4865,7.4937,98400.0
2014-04-17 14:55:00,10.33,10.33,10.3,10.31,140400.0,7.4937,7.4937,7.472,7.4792,140400.0
2014-04-17 15:00:00,10.31,10.31,10.3,10.31,54400.0,7.4792,7.4792,7.472,7.4792,54400.0
2014-04-17 15:05:00,10.31,10.32,10.31,10.32,45200.0,7.4792,7.4865,7.4792,7.4865,45200.0
2014-04-17 15:10:00,10.31,10.34,10.31,10.34,141200.0,7.4792,7.501,7.4792,7.501,141200.0
2014-04-17 15:15:00,10.34,10.37,10.34,10.37,184400.0,7.501,7.5227,7.501,7.5227,184400.0
2014-04-17 15:20:00,10.37,10.37,10.34,10.36,166000.0,7.5227,7.5227,7.501,7.5155,166000.0
2014-04-17 15:25:00,10.36,10.38,10.36,10.38,119600.0,7.5155,7.53,7.5155,7.53,119600.0
2014-04-17 15:30:00,10.38,10.38,10.36,10.38,199600.0,7.53,7.53,7.5155,7.53,199600.0
2014-04-17 15:35:00,10.38,10.39,10.37,10.38,249200.0,7.53,7.5372,7.5227,7.53,249200.0
2014-04-17 15:40:00,10.38,10.4,10.37,10.4,244400.0,7.53,7.5445,7.5227,7.5445,244400.0
2014-04-17 15:45:00,10.39,10.4,10.36,10.38,433600.0,7.5372,7.5445,7.5155,7.53,433600.0
2014-04-17 15:50:00,10.38,10.38,10.37,10.37,410400.0,7.53,7.53,7.5227,7.5227,410400.0
2014-04-17 15:55:00,10.37,10.38,10.37,10.37,506400.0,7.5227,7.53,7.5227,7.5227,506400.0
2014-04-21 09:30:00,10.36,10.42,10.35,10.41,103600.0,7.5155,7.559,7.5082,7.5518,103600.0
2014-04-21 09:35:00,10.42,10.48,10.37,10.38,252400.0,7.559,7.6025,7.5227,7.53,252400.0
2014-04-21 09:40:00,10.38,10.38,10.33,10.35,94000.0,7.53,7.53,7.4937,7.5082,94000.0
2014-04-21 09:45:00,10.35,10.37,10.33,10.36,76000.0,7.5082,7.5227,7.4937,7.5155,76000.0
2014-04-21 09:50:00,10.36,10.42,10.36,10.38,46000.0,7.5155,7.559,7.5155,7.53,46000.0
2014-04-21 09:55:00,10.38,10.44,10.38,10.42,48400.0,7.53,7.5735,7.53,7.559,48400.0
2014-04-21 10:00:00,10.42,10.45,10.41,10.45,89200.0,7.559,7.5808,7.5518,7.5808,89200.0
2014-04-21 10:05:00,10.45,10.47,10.43,10.45,77200.0,7.5808,7.5953,7.5663,7.5808,77200.0
2014-04-21 10:10:00,10.45,10.45,10.38,10.39,88000.0,7.5808,7.5808,7.53,7.5372,88000.0
2014-04-21 10:15:00,10.39,10.4,10.36,10.36,53200.0,7.5372,7.5445,7.5155,7.5155,53200.0
2014-04-21 10:20:00,10.36,10.38,10.35,10.38,55200.0,7.5155,7.53,7.5082,7.53,55200.0
2014-04-21 10:25:00,10.38,10.39,10.35,10.36,56800.0,7.53,7.5372,7.5082,7.5155,56800.0
2014-04-21 10:30:00,10.36,10.36,10.32,10.32,60000.0,7.5155,7.5155,7.4865,7.4865,60000.0
2014-04-21 10:35:00,10.31,10.33,10.3,10.31,45600.0,7.4792,7.4937,7.472,7.4792,45600.0
2014-04-21 10:40:00,10.31,10.33,10.31,10.31,46800.0,7.4792,7.4937,7.4792,7.4792,46800.0
2014-04-21 10:45:00,10.31,10.34,10.31,10.32,55600.0,7.4792,7.501,7.4792,7.4865,55600.0
2014-04-21 10:50:00,10.32,10.32,10.28,10.3,88000.0,7.4865,7.4865,7.4575,7.472,88000.0
2014-04-21 10:55:00,10.3,10.31,10.28,10.31,61200.0,7.472,7.4792,7.4575,7.4792,61200.0
2014-04-21 11:00:00,10.31,10.33,10.3,10.32,24400.0,7.4792,7.4937,7.472,7.4865,24400.0
2014-04-21 11:05:00,10.32,10.34,10.32,10.34,31600.0,7.4865,7.501,7.4865,7.501,31600.0
2014-04-21 11:10:00,10.34,10.39,10.34,10.38,126000.0,7.501,7.5372,7.501,7.53,126000.0
2014-04-21 11:15:00,10.38,10.38,10.37,10.38,42400.0,7.53,7.53,7.5227,7.53,42400.0
2014-04-21 11:20:00,10.39,10.39,10.37,10.37,22000.0,7.5372,7.5372,7.5227,7.5227,22000.0
2014-04-21 11:25:00,10.37,10.38,10.35,10.36,44400.0,7.5227,7.53,7.5082,7.5155,44400.0
2014-04-21 11:30:00,10.35,10.37,10.35,10.36,34000.0,7.5082,7.5227,7.5082,7.5155,34000.0
2014-04-21 11:35:00,10.36,10.36,10.33,10.35,49600.0,7.5155,7.5155,7.4937,7.5082,49600.0
2014-04-21 11:40:00,10.35,10.35,10.33,10.33,42400.0,7.5082,7.5082,7.4937,7.4937,42400.0
2014-04-21 11:45:00,10.33,10.34,10.32,10.32,56800.0,7.4937,7.501,7.4865,7.4865,56800.0
2014-04-21 11:50:00,10.31,10.35,10.31,10.35,43200.0,7.4792,7.5082,7.4792,7.5082,43200.0
2014-04-21 11:55:00,10.35,10.35,10.34,10.34,49200.0,7.5082,7.5082,7.501,7.501,49200.0
2014-04-21 12:00:00,10.34,10.35,10.33,10.35,54000.0,7.501,7.5082,7.4937,7.5082,54000.0
2014-04-21 12:05:00,10.35,10.36,10.34,10.34,28000.0,7.5082,7.5155,7.501,7.501,28000.0
2014-04-21 12:10:00,10.34,10.35,10.33,10.33,42800.0,7.501,7.5082,7.4937,7.4937,42800.0
2014-04-21 12:15:00,10.33,10.35,10.31,10.32,51200.0,7.4937,7.5082,7.4792,7.4865,51200.0
2014-04-21 12:20:00,10.31,10.32,10.29,10.29,26800.0,7.4792,7.4865,7.4647,7.4647,26800.0
2014-04-21 12:25:00,10.3,10.31,10.29,10.31,40800.0,7.472,7.4792,7.4647,7.4792,40800.0
2014-04-21 12:30:00,10.31,10.31,10.29,10.29,49200.0,7.4792,7.4792,7.4647,7.4647,49200.0
2014-04-21 12:35:00,10.3,10.31,10.29,10.29,54000.0,7.472,7.4792,7.4647,7.4647,54000.0
2014-04-21 12:40:00,10.29,10.31,10.29,10.3,26400.0,7.4647,7.4792,7.4647,7.472,26400.0
2014-04-21 12:45:00,10.3,10.3,10.28,10.28,56800.0,7.472,7.472,7.4575,7.4575,56800.0
2014-04-21 12:50:00,10.28,10.28,10.26,10.27,63200.0,7.4575,7.4575,7.4429,7.4502,63200.0
2014-04-21 12:55:00,10.27,10.27,10.26,10.26,34000.0,7.4502,7.4502,7.4429,7.4429,34000.0
2014-04-21 13:00:00,10.26,10.27,10.24,10.26,63200.0,7.4429,7.4502,7.4284,7.4429,63200.0
2014-04-21 13:05:00,10.26,10.26,10.25,10.26,48400.0,7.4429,7.4429,7.4357,7.4429,48400.0
2014-04-21 13:10:00,10.26,10.28,10.26,10.27,38000.0,7.4429,7.4575,7.4429,7.4502,38000.0
2014-04-21 13:15:00,10.28,10.3,10.27,10.27,45200.0,7.4575,7.472,7.4502,7.4502,45200.0
2014-04-21 13:20:00,10.27,10.28,10.27,10.27,33600.0,7.4502,7.4575,7.4502,7.4502,33600.0
2014-04-21 13:25:00,10.27,10.28,10.26,10.28,50800.0,7.4502,7.4575,7.4429,7.4575,50800.0
2014-04-21 13:30:00,10.28,10.28,10.25,10.25,56800.0,7.4575,7.4575,7.4357,7.4357,56800.0
2014-04-21 13:35:00,10.25,10.25,10.24,10.24,37200.0,7.4357,7.4357,7.4284,7.4284,37200.0
2014-04-21 13:40:00,10.24,10.24,10.23,10.24,38000.0,7.4284,7.4284,7.4212,7.4284,38000.0
2014-04-21 13:45:00,10.24,10.24,10.22,10.22,54000.0,7.4284,7.4284,7.4139,7.4139,54000.0
2014-04-21 13:50:00,10.23,10.23,10.19,10.19,85600.0,7.4212,7.4212,7.3922,7.3922,85600.0
2014-04-21 13:55:00,10.2,10.22,10.19,10.22,66800.0,7.3994,7.4139,7.3922,7.4139,66800.0
2014-04-21 14:00:00,10.22,10.26,10.22,10.26,91200.0,7.4139,7.4429,7.4139,7.4429,91200.0
2014-04-21 14:05:00,10.26,10.27,10.24,10.26,64000.0,7.4429,7.4502,7.4284,7.4429,64000.0
2014-04-21 14:10:00,10.27,10.27,10.25,10.27,118000.0,7.4502,7.4502,7.4357,7.4502,118000.0
2014-04-21 14:15:00,10.27,10.29,10.27,10.29,39600.0,7.4502,7.4647,7.4502,7.4647,39600.0
2014-04-21 14:20:00,10.29,10.3,10.26,10.26,80000.0,7.4647,7.472,7.4429,7.4429,80000.0
2014-04-21 14:25:00,10.26,10.27,10.25,10.27,98800.0,7.4429,7.4502,7.4357,7.4502,98800.0
2014-04-21 14:30:00,10.27,10.29,10.26,10.28,68000.0,7.4502,7.4647,7.4429,7.4575,68000.0
2014-04-21 14:35:00,10.28,10.28,10.27,10.28,66800.0,7.4575,7.4575,7.4502,7.4575,66800.0
2014-04-21 14:40:00,10.28,10.28,10.24,10.24,42800.0,7.4575,7.4575,7.4284,7.4284,42800.0
2014-04-21 14:45:00,10.24,10.26,10.24,10.26,35600.0,7.4284,7.4429,7.4284,7.4429,35600.0
2014-04-21 14:50:00,10.26,10.28,10.25,10.28,125200.0,7.4429,7.4575,7.4357,7.4575,125200.0
2014-04-21 14:55:00,10.28,10.3,10.28,10.29,48800.0,7.4575,7.472,7.4575,7.4647,48800.0
2014-04-21 15:00:00,10.3,10.3,10.28,10.29,48000.0,7.472,7.472,7.4575,7.4647,48000.0
2014-04-21 15:05:00,10.3,10.3,10.28,10.28,101600.0,7.472,7.472,7.4575,7.4575,101600.0
2014-04-21 15:10:00,10.27,10.3,10.27,10.28,208800.0,7.4502,7.472,7.4502,7.4575,208800.0
2014-04-21 15:15:00,10.28,10.3,10.26,10.27,262000.0,7.4575,7.472,7.4429,7.4502,262000.0
2014-04-21 15:20:00,10.27,10.29,10.26,10.28,220800.0,7.4502,7.4647,7.4429,7.4575,220800.0
2014-04-21 15:25:00,10.28,10.29,10.28,10.28,44000.0,7.4575,7.4647,7.4575,7.4575,44000.0
2014-04-21 15:30:00,10.28,10.29,10.28,10.29,56400.0,7.4575,7.4647,7.4575,7.4647,56400.0
2014-04-21 15:35:00,10.28,10.29,10.27,10.28,64000.0,7.4575,7.4647,7.4502,7.4575,64000.0
2014-04-21 15:40:00,10.28,10.28,10.26,10.26,77600.0,7.4575,7.4575,7.4429,7.4429,77600.0
2014-04-21 15:45:00,10.26,10.26,10.24,10.25,393600.0,7.4429,7.4429,7.4284,7.4357,393600.0
2014-04-21 15:50:00,10.25,10.26,10.24,10.25,506000.0,7.4357,7.4429,7.4284,7.4357,506000.0
2014-04-21 15:55:00,10.25,10.26,10.24,10.24,467600.0,7.4357,7.4429,7.4284,7.4284,467600.0
2014-04-22 09:30:00,10.22,10.35,10.22,10.35,181200.0,7.4139,7.5082,7.4139,7.5082,181200.0
2014-04-22 09:35:00,10.37,10.38,10.28,10.35,150800.0,7.5227,7.53,7.4575,7.5082,150800.0
2014-04-22 09:40:00,10.34,10.36,10.27,10.27,83600.0,7.501,7.5155,7.4502,7.4502,83600.0
2014-04-22 09:45:00,10.26,10.3,10.26,10.27,72800.0,7.4429,7.472,7.4429,7.4502,72800.0
2014-04-22 09:50:00,10.27,10.32,10.27,10.31,55200.0,7.4502,7.4865,7.4502,7.4792,55200.0
2014-04-22 09:55:00,10.31,10.35,10.31,10.31,198400.0,7.4792,7.5082,7.4792,7.4792,198400.0
2014-04-22 10:00:00,10.32,10.37,10.32,10.37,54800.0,7.4865,7.5227,7.4865,7.5227,54800.0
2014-04-22 10:05:00,10.37,10.38,10.35,10.38,224000.0,7.5227,7.53,7.5082,7.53,224000.0
2014-04-22 10:10:00,10.38,10.4,10.35,10.4,84400.0,7.53,7.5445,7.5082,7.5445,84400.0
2014-04-22 10:15:00,10.4,10.4,10.38,10.39,107200.0,7.5445,7.5445,7.53,7.5372,107200.0
2014-04-22 10:20:00,10.39,10.4,10.38,10.39,32800.0,7.5372,7.5445,7.53,7.5372,32800.0
2014-04-22 10:25:00,10.39,10.4,10.39,10.39,36800.0,7.5372,7.5445,7.5372,7.5372,36800.0
2014-04-22 10:30:00,10.4,10.44,10.39,10.42,101200.0,7.5445,7.5735,7.5372,7.559,101200.0
2014-04-22 10:35:00,10.41,10.44,10.41,10.44,95200.0,7.5518,7.5735,7.5518,7.5735,95200.0
2014-04-22 10:40:00,10.44,10.44,10.38,10.41,449600.0,7.5735,7.5735,7.53,7.5518,449600.0
2014-04-22 10:45:00,10.4,10.41,10.38,10.39,76000.0,7.5445,7.5518,7.53,7.5372,76000.0
2014-04-22 10:50:00,10.39,10.39,10.37,10.38,62400.0,7.5372,7.5372,7.5227,7.53,62400.0
2014-04-22 10:55:00,10.38,10.4,10.38,10.4,38400.0,7.53,7.5445,7.53,7.5445,38400.0
2014-04-22 11:00:00,10.4,10.42,10.4,10.42,17200.0,7.5445,7.559,7.5445,7.559,17200.0
2014-04-22 11:05:00,10.41,10.43,10.41,10.42,88000.0,7.5518,7.5663,7.5518,7.559,88000.0
2014-04-22 11:10:00,10.42,10.47,10.42,10.47,103600.0,7.559,7.5953,7.559,7.5953,103600.0
2014-04-22 11:15:00,10.47,10.48,10.46,10.47,76000.0,7.5953,7.6025,7.588,7.5953,76000.0
2014-04-22 11:20:00,10.47,10.5,10.46,10.49,149600.0,7.5953,7.617,7.588,7.6098,149600.0
2014-04-22 11:25:00,10.49,10.52,10.49,10.52,225600.0,7.6098,7.6316,7.6098,7.6316,225600.0
2014-04-22 11:30:00,10.52,10.52,10.5,10.51,83200.0,7.6316,7.6316,7.617,7.6243,83200.0
2014-04-22 11:35:00,10.51,10.51,10.5,10.51,64800.0,7.6243,7.6243,7.617,7.6243,64800.0
2014-04-22 11:40:00,10.51,10.51,10.48,10.48,87200.0,7.6243,7.6243,7.6025,7.6025,87200.0
2014-04-22 11:45:00,10.48,10.5,10.48,10.49,123200.0,7.6025,7.617,7.6025,7.6098,123200.0
2014-04-22 11:50:00,10.49,10.52,10.49,10.52,48800.0,7.6098,7.6316,7.6098,7.6316,48800.0
2014-04-22 11:55:00,10.52,10.52,10.51,10.52,31200.0,7.6316,7.6316,7.6243,7.6316,31200.0
2014-04-22 12:00:00,10.52,10.54,10.52,10.54,60800.0,7.6316,7.6461,7.6316,7.6461,60800.0
2014-04-22 12:05:00,10.54,10.56,10.53,10.56,122400.0,7.6461,7.6606,7.6388,7.6606,122400.0
2014-04-22 12:10:00,10.56,10.59,10.56,10.59,83200.0,7.6606,7.6823,7.6606,7.6823,83200.0
2014-04-22 12:15:00,10.58,10.59,10.56,10.56,108400.0,7.6751,7.6823,7.6606,7.6606,108400.0
2014-04-22 12:20:00,10.56,10.59,10.56,10.59,104800.0,7.6606,7.6823,7.6606,7.6823,104800.0
2014-04-22 12:25:00,10.59,10.61,10.58,10.61,209600.0,7.6823,7.6968,7.6751,7.6968,209600.0
2014-04-22 12:30:00,10.61,10.61,10.58,10.59,117200.0,7.6968,7.6968,7.6751,7.6823,117200.0
2014-04-22 12:35:00,10.59,10.6,10.58,10.6,191600.0,7.6823,7.6896,7.6751,7.6896,191600.0
2014-04-22 12:40:00,10.6,10.61,10.59,10.61,102400.0,7.6896,7.6968,7.6823,7.6968,102400.0
2014-04-22 12:45:00,10.61,10.63,10.61,10.63,85200.0,7.6968,7.7114,7.6968,7.7114,85200.0
2014-04-22 12:50:00,10.63,10.63,10.63,10.63,48400.0,7.7114,7.7114,7.7114,7.7114,48400.0
2014-04-22 12:55:00,10.63,10.65,10.63,10.64,58400.0,7.7114,7.7259,7.7114,7.7186,58400.0
2014-04-22 13:00:00,10.64,10.66,10.64,10.65,103200.0,7.7186,7.7331,7.7186,7.7259,103200.0
2014-04-22 13:05:00,10.65,10.68,10.65,10.67,176400.0,7.7259,7.7476,7.7259,7.7404,176400.0
2014-04-22 13:10:00,10.67,10.69,10.67,10.68,122800.0,7.7404,7.7549,7.7404,7.7476,122800.0
2014-04-22 13:15:00,10.68,10.7,10.66,10.68,121200.0,7.7476,7.7621,7.7331,7.7476,121200.0
2014-04-22 13:20:00,10.68,10.71,10.67,10.7,235200.0,7.7476,7.7694,7.7404,7.7621,235200.0
2014-04-22 13:25:00,10.7,10.7,10.65,10.65,209600.0,7.7621,7.7621,7.7259,7.7259,209600.0
2014-04-22 13:30:00,10.65,10.65,10.58,10.6,162000.0,7.7259,7.7259,7.6751,7.6896,162000.0
2014-04-22 13:35:00,10.6,10.64,10.6,10.63,88800.0,7.6896,7.7186,7.6896,7.7114,88800.0
2014-04-22 13:40:00,10.63,10.64,10.62,10.62,56000.0,7.7114,7.7186,7.7041,7.7041,56000.0
2014-04-22 13:45:00,10.62,10.63,10.6,10.6,234800.0,7.7041,7.7114,7.6896,7.6896,234800.0
2014-04-22 13:50:00,10.6,10.6,10.58,10.59,86800.0,7.6896,7.6896,7.6751,7.6823,86800.0
2014-04-22 13:55:00,10.59,10.59,10.55,10.55,77200.0,7.6823,7.6823,7.6533,7.6533,77200.0
2014-04-22 14:00:00,10.55,10.55,10.51,10.52,174800.0,7.6533,7.6533,7.6243,7.6316,174800.0
2014-04-22 14:05:00,10.52,10.57,10.52,10.53,88000.0,7.6316,7.6678,7.6316,7.6388,88000.0
2014-04-22 14:10:00,10.54,10.55,10.53,10.55,103600.0,7.6461,7.6533,7.6388,7.6533,103600.0
2014-04-22 14:15:00,10.55,10.57,10.54,10.56,86000.0,7.6533,7.6678,7.6461,7.6606,86000.0
2014-04-22 14:20:00,10.56,10.56,10.54,10.54,46400.0,7.6606,7.6606,7.6461,7.6461,46400.0
2014-04-22 14:25:00,10.54,10.55,10.54,10.55,37200.0,7.6461,7.6533,7.6461,7.6533,37200.0
2014-04-22 14:30:00,10.55,10.57,10.55,10.56,209200.0,7.6533,7.6678,7.6533,7.6606,209200.0
2014-04-22 14:35:00,10.56,10.56,10.54,10.55,110800.0,7.6606,7.6606,7.6461,7.6533,110800.0
2014-04-22 14:40:00,10.55,10.57,10.55,10.57,120800.0,7.6533,7.6678,7.6533,7.6678,120800.0
2014-04-22 14:45:00,10.57,10.58,10.56,10.58,115200.0,7.6678,7.6751,7.6606,7.6751,115200.0
2014-04-22 14:50:00,10.58,10.58,10.57,10.57,80000.0,7.6751,7.6751,7.6678,7.6678,80000.0
2014-04-22 14:55:00,10.57,10.58,10.57,10.57,116000.0,7.6678,7.6751,7.6678,7.6678,116000.0
2014-04-22 15:00:00,10.58,10.58,10.57,10.58,112400.0,7.6751,7.6751,7.6678,7.6751,112400.0
2014-04-22 15:05:00,10.58,10.59,10.57,10.58,74800.0,7.6751,7.6823,7.6678,7.6751,74800.0
2014-04-22 15:10:00,10.58,10.58,10.56,10.57,91200.0,7.6751,7.6751,7.6606,7.6678,91200.0
2014-04-22 15:15:00,10.57,10.58,10.57,10.58,121200.0,7.6678,7.6751,7.6678,7.6751,121200.0
2014-04-22 15:20:00,10.58,10.6,10.58,10.59,128800.0,7.6751,7.6896,7.6751,7.6823,128800.0
2014-04-22 15:25:00,10.58,10.58,10.56,10.56,127200.0,7.6751,7.6751,7.6606,7.6606,127200.0
2014-04-22 15:30:00,10.56,10.59,10.56,10.59,321600.0,7.6606,7.6823,7.6606,7.6823,321600.0
2014-04-22 15:35:00,10.59,10.6,10.58,10.59,184000.0,7.6823,7.6896,7.6751,7.6823,184000.0
2014-04-22 15:40:00,10.59,10.59,10.58,10.58,237600.0,7.6823,7.6823,7.6751,7.6751,237600.0
2014-04-22 15:45:00,10.58,10.58,10.56,10.57,358800.0,7.6751,7.6751,7.6606,7.6678,358800.0
2014-04-22 15:50:00,10.57,10.58,10.57,10.57,382400.0,7.6678,7.6751,7.6678,7.6678,382400.0
2014-04-22 15:55:00,10.57,10.58,10.56,10.57,647600.0,7.6678,7.6751,7.6606,7.6678,647600.0
2014-04-23 09:30:00,10.6,10.67,10.55,10.57,272400.0,7.6896,7.7404,7.6533,7.6678,272400.0
2014-04-23 09:35:00,10.58,10.58,10.5,10.52,158800.0,7.6751,7.6751,7.617,7.6316,158800.0
2014-04-23 09:40:00,10.52,10.62,10.51,10.61,639200.0,7.6316,7.7041,7.6243,7.6968,639200.0
2014-04-23 09:45:00,10.61,10.65,10.61,10.65,194400.0,7.6968,7.7259,7.6968,7.7259,194400.0
2014-04-23 09:50:00,10.65,10.65,10.61,10.62,154400.0,7.7259,7.7259,7.6968,7.7041,154400.0
2014-04-23 09:55:00,10.62,10.65,10.61,10.65,55200.0,7.7041,7.7259,7.6968,7.7259,55200.0
2014-04-23 10:00:00,10.64,10.64,10.56,10.57,65600.0,7.7186,7.7186,7.6606,7.6678,65600.0
2014-04-23 10:05:00,10.56,10.57,10.54,10.54,94000.0,7.6606,7.6678,7.6461,7.6461,94000.0
2014-04-23 10:10:00,10.54,10.57,10.54,10.55,138400.0,7.6461,7.6678,7.6461,7.6533,138400.0
2014-04-23 10:15:00,10.54,10.56,10.52,10.54,197600.0,7.6461,7.6606,7.6316,7.6461,197600.0
2014-04-23 10:20:00,10.54,10.56,10.51,10.51,203200.0,7.6461,7.6606,7.6243,7.6243,203200.0
2014-04-23 10:25:00,10.51,10.52,10.5,10.51,72400.0,7.6243,7.6316,7.617,7.6243,72400.0
2014-04-23 10:30:00,10.5,10.5,10.47,10.5,71600.0,7.617,7.617,7.5953,7.617,71600.0
2014-04-23 10:35:00,10.49,10.52,10.49,10.52,67200.0,7.6098,7.6316,7.6098,7.6316,67200.0
2014-04-23 10:40:00,10.52,10.52,10.48,10.5,147200.0,7.6316,7.6316,7.6025,7.617,147200.0
2014-04-23 10:45:00,10.51,10.51,10.51,10.51,36800.0,7.6243,7.6243,7.6243,7.6243,36800.0
2014-04-23 10:50:00,10.51,10.53,10.49,10.5,194000.0,7.6243,7.6388,7.6098,7.617,194000.0
2014-04-23 10:55:00,10.51,10.54,10.49,10.49,211200.0,7.6243,7.6461,7.6098,7.6098,211200.0
2014-04-23 11:00:00,10.49,10.52,10.49,10.49,64400.0,7.6098,7.6316,7.6098,7.6098,64400.0
2014-04-23 11:05:00,10.49,10.49,10.45,10.45,54400.0,7.6098,7.6098,7.5808,7.5808,54400.0
2014-04-23 11:10:00,10.45,10.46,10.44,10.44,34000.0,7.5808,7.588,7.5735,7.5735,34000.0
2014-04-23 11:15:00,10.44,10.45,10.44,10.44,35600.0,7.5735,7.5808,7.5735,7.5735,35600.0
2014-04-23 11:20:00,10.44,10.44,10.42,10.42,42800.0,7.5735,7.5735,7.559,7.559,42800.0
2014-04-23 11:25:00,10.42,10.43,10.42,10.43,52000.0,7.559,7.5663,7.559,7.5663,52000.0
2014-04-23 11:30:00,10.43,10.47,10.43,10.46,43200.0,7.5663,7.5953,7.5663,7.588,43200.0
2014-04-23 11:35:00,10.45,10.45,10.43,10.43,55600.0,7.5808,7.5808,7.5663,7.5663,55600.0
2014-04-23 11:40:00,10.43,10.43,10.4,10.4,65600.0,7.5663,7.5663,7.5445,7.5445,65600.0
2014-04-23 11:45:00,10.4,10.4,10.38,10.38,127600.0,7.5445,7.5445,7.53,7.53,127600.0
2014-04-23 11:50:00,10.38,10.38,10.37,10.38,51600.0,7.53,7.53,7.5227,7.53,51600.0
2014-04-23 11:55:00,10.38,10.38,10.38,10.38,28400.0,7.53,7.53,7.53,7.53,28400.0
2014-04-23 12:00:00,10.38,10.4,10.38,10.38,90400.0,7.53,7.5445,7.53,7.53,90400.0
2014-04-23 12:05:00,10.38,10.38,10.37,10.37,63600.0,7.53,7.53,7.5227,7.5227,63600.0
2014-04-23 12:10:00,10.37,10.37,10.37,10.37,40800.0,7.5227,7.5227,7.5227,7.5227,40800.0
2014-04-23 12:15:00,10.37,10.38,10.36,10.36,282800.0,7.5227,7.53,7.5155,7.5155,282800.0
2014-04-23 12:20:00,10.36,10.37,10.35,10.36,60400.0,7.5155,7.5227,7.5082,7.5155,60400.0
2014-04-23 12:25:00,10.36,10.36,10.34,10.36,94800.0,7.5155,7.5155,7.501,7.5155,94800.0
2014-04-23 12:30:00,10.36,10.36,10.35,10.36,38400.0,7.5155,7.5155,7.5082,7.5155,38400.0
2014-04-23 12:35:00,10.36,10.37,10.34,10.35,66000.0,7.5155,7.5227,7.501,7.5082,66000.0
2014-04-23 12:40:00,10.35,10.35,10.34,10.35,50800.0,7.5082,7.5082,7.501,7.5082,50800.0
2014-04-23 12:45:00,10.35,10.35,10.33,10.35,58400.0,7.5082,7.5082,7.4937,7.5082,58400.0
2014-04-23 12:50:00,10.35,10.36,10.35,10.35,114000.0,7.5082,7.5155,7.5082,7.5082,114000.0
2014-04-23 12:55:00,10.35,10.35,10.34,10.34,47600.0,7.5082,7.5082,7.501,7.501,47600.0
2014-04-23 13:00:00,10.34,10.34,10.33,10.33,68800.0,7.501,7.501,7.4937,7.4937,68800.0
2014-04-23 13:05:00,10.33,10.33,10.29,10.3,111600.0,7.4937,7.4937,7.4647,7.472,111600.0
2014-04-23 13:10:00,10.3,10.3,10.29,10.29,60000.0,7.472,7.472,7.4647,7.4647,60000.0
2014-04-23 13:15:00,10.29,10.3,10.28,10.3,70000.0,7.4647,7.472,7.4575,7.472,70000.0
2014-04-23 13:20:00,10.3,10.3,10.28,10.28,75600.0,7.472,7.472,7.4575,7.4575,75600.0
2014-04-23 13:25:00,10.29,10.29,10.26,10.26,150400.0,7.4647,7.4647,7.4429,7.4429,150400.0
2014-04-23 13:30:00,10.27,10.27,10.24,10.24,211200.0,7.4502,7.4502,7.4284,7.4284,211200.0
2014-04-23 13:35:00,10.24,10.24,10.21,10.22,135200.0,7.4284,7.4284,7.4067,7.4139,135200.0
2014-04-23 13:40:00,10.23,10.24,10.22,10.23,47600.0,7.4212,7.4284,7.4139,7.4212,47600.0
2014-04-23 13:45:00,10.23,10.23,10.21,10.21,102000.0,7.4212,7.4212,7.4067,7.4067,102000.0
2014-04-23 13:50:00,10.21,10.22,10.19,10.2,124400.0,7.4067,7.4139,7.3922,7.3994,124400.0
2014-04-23 13:55:00,10.2,10.2,10.16,10.18,209200.0,7.3994,7.3994,7.3704,7.3849,209200.0
2014-04-23 14:00:00,10.18,10.19,10.18,10.19,98000.0,7.3849,7.3922,7.3849,7.3922,98000.0
2014-04-23 14:05:00,10.19,10.19,10.17,10.19,107200.0,7.3922,7.3922,7.3777,7.3922,107200.0
2014-04-23 14:10:00,10.19,10.21,10.19,10.2,138800.0,7.3922,7.4067,7.3922,7.3994,138800.0
2014-04-23 14:15:00,10.2,10.21,10.19,10.19,82400.0,7.3994,7.4067,7.3922,7.3922,82400.0
2014-04-23 14:20:00,10.19,10.19,10.15,10.15,136400.0,7.3922,7.3922,7.3631,7.3631,136400.0
2014-04-23 14:25:00,10.15,10.17,10.14,10.17,119200.0,7.3631,7.3777,7.3559,7.3777,119200.0
2014-04-23 14:30:00,10.17,10.18,10.16,10.18,98400.0,7.3777,7.3849,7.3704,7.3849,98400.0
2014-04-23 14:35:00,10.18,10.18,10.15,10.15,99600.0,7.3849,7.3849,7.3631,7.3631,99600.0
2014-04-23 14:40:00,10.15,10.18,10.13,10.13,176800.0,7.3631,7.3849,7.3486,7.3486,176800.0
2014-04-23 14:45:00,10.13,10.16,10.13,10.13,112400.0,7.3486,7.3704,7.3486,7.3486,112400.0
2014-04-23 14:50:00,10.13,10.14,10.13,10.13,114400.0,7.3486,7.3559,7.3486,7.3486,114400.0
2014-04-23 14:55:00,10.13,10.14,10.12,10.12,171600.0,7.3486,7.3559,7.3414,7.3414,171600.0
2014-04-23 15:00:00,10.12,10.13,10.12,10.13,75200.0,7.3414,7.3486,7.3414,7.3486,75200.0
2014-04-23 15:05:00,10.13,10.13,10.11,10.11,136400.0,7.3486,7.3486,7.3341,7.3341,136400.0
2014-04-23 15:10:00,10.11,10.12,10.1,10.1,312400.0,7.3341,7.3414,7.3269,7.3269,312400.0
2014-04-23 15:15:00,10.1,10.1,10.07,10.07,218800.0,7.3269,7.3269,7.3051,7.3051,218800.0
2014-04-23 15:20:00,10.07,10.1,10.07,10.08,233200.0,7.3051,7.3269,7.3051,7.3124,233200.0
2014-04-23 15:25:00,10.07,10.08,10.03,10.03,258400.0,7.3051,7.3124,7.2761,7.2761,258400.0
2014-04-23 15:30:00,10.03,10.06,10.02,10.04,433600.0,7.2761,7.2979,7.2688,7.2833,433600.0
2014-04-23 15:35:00,10.04,10.08,10.04,10.04,317600.0,7.2833,7.3124,7.2833,7.2833,317600.0
2014-04-23 15:40:00,10.04,10.06,10.03,10.03,460800.0,7.2833,7.2979,7.2761,7.2761,460800.0
2014-04-23 15:45:00,10.03,10.04,10.01,10.01,758800.0,7.2761,7.2833,7.2616,7.2616,758800.0
2014-04-23 15:50:00,10.01,10.01,9.99,9.99,1022800.0,7.2616,7.2616,7.2471,7.2471,1022800.0
2014-04-23 15:55:00,9.99,9.99,9.97,9.98,1316000.0,7.2471,7.2471,7.2326,7.2398,1316000.0
2014-04-24 09:30:00,10.06,10.06,9.97,9.98,349600.0,7.2979,7.2979,7.2326,7.2398,349600.0
2014-04-24 09:35:00,10.0,10.01,9.94,9.95,269600.0,7.2543,7.2616,7.2108,7.2181,269600.0
2014-04-24 09:40:00,9.95,9.97,9.93,9.96,387600.0,7.2181,7.2326,7.2035,7.2253,387600.0
2014-04-24 09:45:00,9.96,9.96,9.87,9.88,575600.0,7.2253,7.2253,7.16,7.1673,575600.0
2014-04-24 09:50:00,9.88,9.97,9.88,9.97,233200.0,7.1673,7.2326,7.1673,7.2326,233200.0
2014-04-24 09:55:00,9.96,9.98,9.92,9.98,212000.0,7.2253,7.2398,7.1963,7.2398,212000.0
2014-04-24 10:00:00,9.98,9.98,9.91,9.92,138800.0,7.2398,7.2398,7.189,7.1963,138800.0
2014-04-24 10:05:00,9.92,9.92,9.88,9.9,121600.0,7.1963,7.1963,7.1673,7.1818,121600.0
2014-04-24 10:10:00,9.9,9.95,9.89,9.95,105600.0,7.1818,7.2181,7.1745,7.2181,105600.0
2014-04-24 10:15:00,9.95,10.02,9.95,10.01,117200.0,7.2181,7.2688,7.2181,7.2616,117200.0
2014-04-24 10:20:00,10.01,10.03,9.99,10.03,72400.0,7.2616,7.2761,7.2471,7.2761,72400.0
2014-04-24 10:25:00,10.03,10.08,10.02,10.07,79600.0,7.2761,7.3124,7.2688,7.3051,79600.0
2014-04-24 10:30:00,10.08,10.1,10.05,10.09,212400.0,7.3124,7.3269,7.2906,7.3196,212400.0
2014-04-24 10:35:00,10.09,10.1,10.07,10.09,54800.0,7.3196,7.3269,7.3051,7.3196,54800.0
2014-04-24 10:40:00,10.1,10.12,10.09,10.09,90000.0,7.3269,7.3414,7.3196,7.3196,90000.0
2014-04-24 10:45:00,10.08,10.11,10.08,10.1,74000.0,7.3124,7.3341,7.3124,7.3269,74000.0
2014-04-24 10:50:00,10.09,10.11,10.08,10.11,75200.0,7.3196,7.3341,7.3124,7.3341,75200.0
2014-04-24 10:55:00,10.12,10.12,10.08,10.09,114400.0,7.3414,7.3414,7.3124,7.3196,114400.0
2014-04-24 11:00:00,10.09,10.1,10.05,10.1,117200.0,7.3196,7.3269,7.2906,7.3269,117200.0
2014-04-24 11:05:00,10.1,10.11,10.1,10.1,76000.0,7.3269,7.3341,7.3269,7.3269,76000.0
2014-04-24 11:10:00,10.1,10.12,10.1,10.1,48800.0,7.3269,7.3414,7.3269,7.3269,48800.0
2014-04-24 11:15:00,10.1,10.13,10.1,10.12,76800.0,7.3269,7.3486,7.3269,7.3414,76800.0
2014-04-24 11:20:00,10.12,10.15,10.11,10.12,72400.0,7.3414,7.3631,7.3341,7.3414,72400.0
2014-04-24 11:25:00,10.12,10.13,10.09,10.12,53600.0,7.3414,7.3486,7.3196,7.3414,53600.0
2014-04-24 11:30:00,10.12,10.12,10.1,10.12,30800.0,7.3414,7.3414,7.3269,7.3414,30800.0
2014-04-24 11:35:00,10.11,10.12,10.08,10.11,54800.0,7.3341,7.3414,7.3124,7.3341,54800.0
2014-04-24 11:40:00,10.11,10.11,10.07,10.07,46400.0,7.3341,7.3341,7.3051,7.3051,46400.0
2014-04-24 11:45:00,10.08,10.08,10.05,10.06,40800.0,7.3124,7.3124,7.2906,7.2979,40800.0
2014-04-24 11:50:00,10.06,10.06,10.03,10.05,62800.0,7.2979,7.2979,7.2761,7.2906,62800.0
2014-04-24 11:55:00,10.04,10.04,10.03,10.04,56800.0,7.2833,7.2833,7.2761,7.2833,56800.0
2014-04-24 12:00:00,10.04,10.05,10.04,10.04,77200.0,7.2833,7.2906,7.2833,7.2833,77200.0
2014-04-24 12:05:00,10.04,10.05,10.04,10.05,53600.0,7.2833,7.2906,7.2833,7.2906,53600.0
2014-04-24 12:10:00,10.05,10.05,10.03,10.04,30400.0,7.2906,7.2906,7.2761,7.2833,30400.0
2014-04-24 12:15:00,10.04,10.05,10.02,10.04,30400.0,7.2833,7.2906,7.2688,7.2833,30400.0
2014-04-24 12:20:00,10.03,10.05,10.02,10.04,32000.0,7.2761,7.2906,7.2688,7.2833,32000.0
2014-04-24 12:25:00,10.04,10.04,10.02,10.03,29600.0,7.2833,7.2833,7.2688,7.2761,29600.0
2014-04-24 12:30:00,10.03,10.04,10.03,10.03,29200.0,7.2761,7.2833,7.2761,7.2761,29200.0
2014-04-24 12:35:00,10.03,10.04,10.02,10.03,56000.0,7.2761,7.2833,7.2688,7.2761,56000.0
2014-04-24 12:40:00,10.02,10.03,10.02,10.03,51600.0,7.2688,7.2761,7.2688,7.2761,51600.0
2014-04-24 12:45:00,10.02,10.04,10.02,10.02,43600.0,7.2688,7.2833,7.2688,7.2688,43600.0
2014-04-24 12:50:00,10.02,10.04,10.01,10.04,42800.0,7.2688,7.2833,7.2616,7.2833,42800.0
2014-04-24 12:55:00,10.04,10.06,10.03,10.06,38000.0,7.2833,7.2979,7.2761,7.2979,38000.0
2014-04-24 13:00:00,10.05,10.06,10.04,10.04,46800.0,7.2906,7.2979,7.2833,7.2833,46800.0
2014-04-24 13:05:00,10.04,10.04,10.03,10.04,64800.0,7.2833,7.2833,7.2761,7.2833,64800.0
2014-04-24 13:10:00,10.04,10.06,10.04,10.06,36800.0,7.2833,7.2979,7.2833,7.2979,36800.0
2014-04-24 13:15:00,10.06,10.07,10.06,10.07,38800.0,7.2979,7.3051,7.2979,7.3051,38800.0
2014-04-24 13:20:00,10.07,10.07,10.06,10.06,45600.0,7.3051,7.3051,7.2979,7.2979,45600.0
2014-04-24 13:25:00,10.05,10.06,10.04,10.04,46000.0,7.2906,7.2979,7.2833,7.2833,46000.0
2014-04-24 13:30:00,10.04,10.05,10.03,10.04,44800.0,7.2833,7.2906,7.2761,7.2833,44800.0
2014-04-24 13:35:00,10.04,10.04,10.01,10.01,74000.0,7.2833,7.2833,7.2616,7.2616,74000.0
2014-04-24 13:40:00,10.01,10.03,10.0,10.02,92800.0,7.2616,7.2761,7.2543,7.2688,92800.0
2014-04-24 13:45:00,10.02,10.03,9.98,10.0,102400.0,7.2688,7.2761,7.2398,7.2543,102400.0
2014-04-24 13:50:00,9.99,10.01,9.99,9.99,49200.0,7.2471,7.2616,7.2471,7.2471,49200.0
2014-04-24 13:55:00,10.0,10.0,9.99,10.0,46000.0,7.2543,7.2543,7.2471,7.2543,46000.0
2014-04-24 14:00:00,9.99,10.01,9.99,10.0,52800.0,7.2471,7.2616,7.2471,7.2543,52800.0
2014-04-24 14:05:00,10.01,10.03,9.99,9.99,143600.0,7.2616,7.2761,7.2471,7.2471,143600.0
2014-04-24 14:10:00,9.99,10.0,9.98,10.0,77200.0,7.2471,7.2543,7.2398,7.2543,77200.0
2014-04-24 14:15:00,10.0,10.01,9.99,10.01,69200.0,7.2543,7.2616,7.2471,7.2616,69200.0
2014-04-24 14:20:00,10.0,10.01,9.99,10.0,85600.0,7.2543,7.2616,7.2471,7.2543,85600.0
2014-04-24 14:25:00,9.99,10.02,9.99,10.02,53200.0,7.2471,7.2688,7.2471,7.2688,53200.0
2014-04-24 14:30:00,10.01,10.03,10.01,10.03,42000.0,7.2616,7.2761,7.2616,7.2761,42000.0
2014-04-24 14:35:00,10.03,10.05,10.02,10.05,74800.0,7.2761,7.2906,7.2688,7.2906,74800.0
2014-04-24 14:40:00,10.05,10.08,10.03,10.04,117200.0,7.2906,7.3124,7.2761,7.2833,117200.0
2014-04-24 14:45:00,10.04,10.04,10.03,10.04,66400.0,7.2833,7.2833,7.2761,7.2833,66400.0
2014-04-24 14:50:00,10.04,10.04,10.03,10.04,42800.0,7.2833,7.2833,7.2761,7.2833,42800.0
2014-04-24 14:55:00,10.04,10.04,10.02,10.04,88000.0,7.2833,7.2833,7.2688,7.2833,88000.0
2014-04-24 15:00:00,10.03,10.05,10.03,10.05,88000.0,7.2761,7.2906,7.2761,7.2906,88000.0
2014-04-24 15:05:00,10.05,10.06,10.04,10.04,98000.0,7.2906,7.2979,7.2833,7.2833,98000.0
2014-04-24 15:10:00,10.04,10.05,10.03,10.04,99600.0,7.2833,7.2906,7.2761,7.2833,99600.0
2014-04-24 15:15:00,10.04,10.04,10.03,10.03,95600.0,7.2833,7.2833,7.2761,7.2761,95600.0
2014-04-24 15:20:00,10.02,10.04,10.02,10.04,54000.0,7.2688,7.2833,7.2688,7.2833,54000.0
2014-04-24 15:25:00,10.04,10.04,10.02,10.02,92800.0,7.2833,7.2833,7.2688,7.2688,92800.0
2014-04-24 15:30:00,10.02,10.04,10.01,10.01,139600.0,7.2688,7.2833,7.2616,7.2616,139600.0
2014-04-24 15:35:00,10.01,10.02,10.01,10.02,70000.0,7.2616,7.2688,7.2616,7.2688,70000.0
2014-04-24 15:40:00,10.02,10.03,10.01,10.01,148400.0,7.2688,7.2761,7.2616,7.2616,148400.0
2014-04-24 15:45:00,10.01,10.03,10.01,10.03,145600.0,7.2616,7.2761,7.2616,7.2761,145600.0
2014-04-24 15:50:00,10.03,10.04,10.03,10.03,218400.0,7.2761,7.2833,7.2761,7.2761,218400.0
2014-04-24 15:55:00,10.04,10.06,10.04,10.05,520800.0,7.2833,7.2979,7.2833,7.2906,520800.0
2014-04-25 09:30:00,9.93,9.99,9.93,9.96,130400.0,7.2035,7.2471,7.2035,7.2253,130400.0
2014-04-25 09:35:00,9.97,9.98,9.89,9.91,50400.0,7.2326,7.2398,7.1745,7.189,50400.0
2014-04-25 09:40:00,9.91,9.95,9.9,9.94,160400.0,7.189,7.2181,7.1818,7.2108,160400.0
2014-04-25 09:45:00,9.95,9.95,9.83,9.86,178000.0,7.2181,7.2181,7.131,7.1528,178000.0
2014-04-25 09:50:00,9.87,9.91,9.87,9.9,118000.0,7.16,7.189,7.16,7.1818,118000.0
2014-04-25 09:55:00,9.91,9.91,9.87,9.88,82400.0,7.189,7.189,7.16,7.1673,82400.0
2014-04-25 10:00:00,9.88,9.9,9.86,9.88,110800.0,7.1673,7.1818,7.1528,7.1673,110800.0
2014-04-25 10:05:00,9.88,9.89,9.87,9.88,40800.0,7.1673,7.1745,7.16,7.1673,40800.0
2014-04-25 10:10:00,9.88,9.9,9.88,9.88,37200.0,7.1673,7.1818,7.1673,7.1673,37200.0
2014-04-25 10:15:00,9.88,9.9,9.88,9.89,44400.0,7.1673,7.1818,7.1673,7.1745,44400.0
2014-04-25 10:20:00,9.89,9.9,9.86,9.86,45200.0,7.1745,7.1818,7.1528,7.1528,45200.0
2014-04-25 10:25:00,9.86,9.86,9.84,9.85,96800.0,7.1528,7.1528,7.1383,7.1455,96800.0
2014-04-25 10:30:00,9.84,9.84,9.81,9.81,74000.0,7.1383,7.1383,7.1165,7.1165,74000.0
2014-04-25 10:35:00,9.81,9.81,9.78,9.8,59200.0,7.1165,7.1165,7.0947,7.1092,59200.0
2014-04-25 10:40:00,9.79,9.81,9.77,9.81,68400.0,7.102,7.1165,7.0875,7.1165,68400.0
2014-04-25 10:45:00,9.81,9.85,9.81,9.84,112400.0,7.1165,7.1455,7.1165,7.1383,112400.0
2014-04-25 10:50:00,9.83,9.83,9.81,9.81,71200.0,7.131,7.131,7.1165,7.1165,71200.0
2014-04-25 10:55:00,9.81,9.81,9.79,9.81,84400.0,7.1165,7.1165,7.102,7.1165,84400.0
2014-04-25 11:00:00,9.81,9.82,9.81,9.81,77200.0,7.1165,7.1238,7.1165,7.1165,77200.0
2014-04-25 11:05:00,9.81,9.81,9.76,9.77,125200.0,7.1165,7.1165,7.0802,7.0875,125200.0
2014-04-25 11:10:00,9.77,9.79,9.74,9.78,141600.0,7.0875,7.102,7.0657,7.0947,141600.0
2014-04-25 11:15:00,9.78,9.82,9.78,9.8,68000.0,7.0947,7.1238,7.0947,7.1092,68000.0
2014-04-25 11:20:00,9.8,9.81,9.8,9.81,25200.0,7.1092,7.1165,7.1092,7.1165,25200.0
2014-04-25 11:25:00,9.81,9.84,9.81,9.84,37600.0,7.1165,7.1383,7.1165,7.1383,37600.0
2014-04-25 11:30:00,9.84,9.85,9.83,9.84,68800.0,7.1383,7.1455,7.131,7.1383,68800.0
2014-04-25 11:35:00,9.84,9.86,9.84,9.85,38400.0,7.1383,7.1528,7.1383,7.1455,38400.0
2014-04-25 11:40:00,9.85,9.85,9.84,9.84,50000.0,7.1455,7.1455,7.1383,7.1383,50000.0
2014-04-25 11:45:00,9.84,9.84,9.82,9.82,50400.0,7.1383,7.1383,7.1238,7.1238,50400.0
2014-04-25 11:50:00,9.83,9.85,9.82,9.85,33600.0,7.131,7.1455,7.1238,7.1455,33600.0
2014-04-25 11:55:00,9.84,9.86,9.83,9.83,61200.0,7.1383,7.1528,7.131,7.131,61200.0
2014-04-25 12:00:00,9.82,9.84,9.82,9.83,48800.0,7.1238,7.1383,7.1238,7.131,48800.0
2014-04-25 12:05:00,9.83,9.85,9.83,9.84,47200.0,7.131,7.1455,7.131,7.1383,47200.0
2014-04-25 12:10:00,9.84,9.86,9.84,9.85,90400.0,7.1383,7.1528,7.1383,7.1455,90400.0
2014-04-25 12:15:00,9.85,9.87,9.85,9.85,34800.0,7.1455,7.16,7.1455,7.1455,34800.0
2014-04-25 12:20:00,9.85,9.87,9.85,9.86,39200.0,7.1455,7.16,7.1455,7.1528,39200.0
2014-04-25 12:25:00,9.86,9.88,9.86,9.87,39600.0,7.1528,7.1673,7.1528,7.16,39600.0
2014-04-25 12:30:00,9.87,9.87,9.85,9.85,34800.0,7.16,7.16,7.1455,7.1455,34800.0
2014-04-25 12:35:00,9.85,9.85,9.83,9.84,46800.0,7.1455,7.1455,7.131,7.1383,46800.0
2014-04-25 12:40:00,9.84,9.84,9.83,9.84,41200.0,7.1383,7.1383,7.131,7.1383,41200.0
2014-04-25 12:45:00,9.84,9.84,9.81,9.83,40800.0,7.1383,7.1383,7.1165,7.131,40800.0
2014-04-25 12:50:00,9.83,9.83,9.81,9.81,21200.0,7.131,7.131,7.1165,7.1165,21200.0
2014-04-25 12:55:00,9.81,9.82,9.81,9.82,32000.0,7.1165,7.1238,7.1165,7.1238,32000.0
2014-04-25 13:00:00,9.83,9.83,9.8,9.81,63200.0,7.131,7.131,7.1092,7.1165,63200.0
2014-04-25 13:05:00,9.81,9.82,9.8,9.82,28000.0,7.1165,7.1238,7.1092,7.1238,28000.0
2014-04-25 13:10:00,9.81,9.81,9.81,9.81,30400.0,7.1165,7.1165,7.1165,7.1165,30400.0
2014-04-25 13:15:00,9.81,9.81,9.81,9.81,46800.0,7.1165,7.1165,7.1165,7.1165,46800.0
2014-04-25 13:20:00,9.81,9.81,9.8,9.8,22800.0,7.1165,7.1165,7.1092,7.1092,22800.0
2014-04-25 13:25:00,9.8,9.81,9.79,9.8,60400.0,7.1092,7.1165,7.102,7.1092,60400.0
2014-04-25 13:30:00,9.8,9.8,9.77,9.78,63200.0,7.1092,7.1092,7.0875,7.0947,63200.0
2014-04-25 13:35:00,9.78,9.79,9.77,9.78,55200.0,7.0947,7.102,7.0875,7.0947,55200.0
2014-04-25 13:40:00,9.79,9.81,9.79,9.81,44400.0,7.102,7.1165,7.102,7.1165,44400.0
2014-04-25 13:45:00,9.81,9.83,9.81,9.81,51200.0,7.1165,7.131,7.1165,7.1165,51200.0
2014-04-25 13:50:00,9.81,9.82,9.8,9.8,36000.0,7.1165,7.1238,7.1092,7.1092,36000.0
2014-04-25 13:55:00,9.81,9.82,9.8,9.81,54400.0,7.1165,7.1238,7.1092,7.1165,54400.0
2014-04-25 14:00:00,9.81,9.81,9.78,9.78,46400.0,7.1165,7.1165,7.0947,7.0947,46400.0
2014-04-25 14:05:00,9.78,9.78,9.77,9.78,53200.0,7.0947,7.0947,7.0875,7.0947,53200.0
2014-04-25 14:10:00,9.78,9.79,9.77,9.77,48800.0,7.0947,7.102,7.0875,7.0875,48800.0
2014-04-25 14:15:00,9.77,9.77,9.75,9.75,49600.0,7.0875,7.0875,7.073,7.073,49600.0
2014-04-25 14:20:00,9.76,9.77,9.75,9.77,46800.0,7.0802,7.0875,7.073,7.0875,46800.0
2014-04-25 14:25:00,9.77,9.79,9.77,9.79,47200.0,7.0875,7.102,7.0875,7.102,47200.0
2014-04-25 14:30:00,9.79,9.79,9.76,9.79,67200.0,7.102,7.102,7.0802,7.102,67200.0
2014-04-25 14:35:00,9.79,9.83,9.79,9.83,72400.0,7.102,7.131,7.102,7.131,72400.0
2014-04-25 14:40:00,9.82,9.83,9.8,9.81,92800.0,7.1238,7.131,7.1092,7.1165,92800.0
2014-04-25 14:45:00,9.81,9.82,9.81,9.82,42000.0,7.1165,7.1238,7.1165,7.1238,42000.0
2014-04-25 14:50:00,9.82,9.83,9.81,9.83,51200.0,7.1238,7.131,7.1165,7.131,51200.0
2014-04-25 14:55:00,9.82,9.83,9.81,9.81,57200.0,7.1238,7.131,7.1165,7.1165,57200.0
2014-04-25 15:00:00,9.81,9.84,9.81,9.84,38800.0,7.1165,7.1383,7.1165,7.1383,38800.0
2014-04-25 15:05:00,9.84,9.84,9.81,9.82,66400.0,7.1383,7.1383,7.1165,7.1238,66400.0
2014-04-25 15:10:00,9.82,9.82,9.81,9.82,76800.0,7.1238,7.1238,7.1165,7.1238,76800.0
2014-04-25 15:15:00,9.82,9.83,9.81,9.82,87200.0,7.1238,7.131,7.1165,7.1238,87200.0
2014-04-25 15:20:00,9.82,9.84,9.82,9.83,118800.0,7.1238,7.1383,7.1238,7.131,118800.0
2014-04-25 15:25:00,9.83,9.85,9.83,9.85,76800.0,7.131,7.1455,7.131,7.1455,76800.0
2014-04-25 15:30:00,9.85,9.86,9.84,9.85,111600.0,7.1455,7.1528,7.1383,7.1455,111600.0
2014-04-25 15:35:00,9.85,9.85,9.84,9.85,115600.0,7.1455,7.1455,7.1383,7.1455,115600.0
2014-04-25 15:40:00,9.85,9.87,9.84,9.86,156800.0,7.1455,7.16,7.1383,7.1528,156800.0
2014-04-25 15:45:00,9.86,9.87,9.85,9.86,211600.0,7.1528,7.16,7.1455,7.1528,211600.0
2014-04-25 15:50:00,9.86,9.86,9.85,9.85,223600.0,7.1528,7.1528,7.1455,7.1455,223600.0
2014-04-25 15:55:00,9.85,9.86,9.84,9.84,310800.0,7.1455,7.1528,7.1383,7.1383,310800.0
2014-04-28 09:30:00,9.9,10.0,9.86,9.97,260000.0,7.1818,7.2543,7.1528,7.2326,260000.0
2014-04-28 09:35:00,9.96,9.96,9.84,9.85,142400.0,7.2253,7.2253,7.1383,7.1455,142400.0
2014-04-28 09:40:00,9.84,9.85,9.8,9.83,66000.0,7.1383,7.1455,7.1092,7.131,66000.0
2014-04-28 09:45:00,9.83,9.86,9.83,9.85,48800.0,7.131,7.1528,7.131,7.1455,48800.0
2014-04-28 09:50:00,9.85,9.95,9.85,9.94,56800.0,7.1455,7.2181,7.1455,7.2108,56800.0
2014-04-28 09:55:00,9.94,9.99,9.93,9.97,132400.0,7.2108,7.2471,7.2035,7.2326,132400.0
2014-04-28 10:00:00,9.98,10.06,9.98,10.06,272400.0,7.2398,7.2979,7.2398,7.2979,272400.0
2014-04-28 10:05:00,10.06,10.06,10.03,10.06,79200.0,7.2979,7.2979,7.2761,7.2979,79200.0
2014-04-28 10:10:00,10.06,10.08,10.04,10.08,72800.0,7.2979,7.3124,7.2833,7.3124,72800.0
2014-04-28 10:15:00,10.08,10.12,10.08,10.1,74800.0,7.3124,7.3414,7.3124,7.3269,74800.0
2014-04-28 10:20:00,10.1,10.11,10.08,10.09,32800.0,7.3269,7.3341,7.3124,7.3196,32800.0
2014-04-28 10:25:00,10.08,10.1,10.05,10.05,49600.0,7.3124,7.3269,7.2906,7.2906,49600.0
2014-04-28 10:30:00,10.05,10.07,10.04,10.04,65600.0,7.2906,7.3051,7.2833,7.2833,65600.0
2014-04-28 10:35:00,10.04,10.04,10.0,10.01,56800.0,7.2833,7.2833,7.2543,7.2616,56800.0
2014-04-28 10:40:00,10.01,10.01,9.99,10.01,66400.0,7.2616,7.2616,7.2471,7.2616,66400.0
2014-04-28 10:45:00,9.99,9.99,9.94,9.95,48400.0,7.2471,7.2471,7.2108,7.2181,48400.0
2014-04-28 10:50:00,9.95,9.97,9.94,9.94,38400.0,7.2181,7.2326,7.2108,7.2108,38400.0
2014-04-28 10:55:00,9.95,9.95,9.93,9.94,62000.0,7.2181,7.2181,7.2035,7.2108,62000.0
2014-04-28 11:00:00,9.94,9.97,9.94,9.96,35200.0,7.2108,7.2326,7.2108,7.2253,35200.0
2014-04-28 11:05:00,9.96,9.97,9.94,9.95,36400.0,7.2253,7.2326,7.2108,7.2181,36400.0
2014-04-28 11:10:00,9.96,9.96,9.9,9.9,38000.0,7.2253,7.2253,7.1818,7.1818,38000.0
2014-04-28 11:15:00,9.9,9.9,9.88,9.88,42000.0,7.1818,7.1818,7.1673,7.1673,42000.0
2014-04-28 11:20:00,9.88,9.89,9.86,9.86,51200.0,7.1673,7.1745,7.1528,7.1528,51200.0
2014-04-28 11:25:00,9.86,9.86,9.85,9.85,24000.0,7.1528,7.1528,7.1455,7.1455,24000.0
2014-04-28 11:30:00,9.84,9.85,9.83,9.84,41600.0,7.1383,7.1455,7.131,7.1383,41600.0
2014-04-28 11:35:00,9.85,9.9,9.85,9.88,62400.0,7.1455,7.1818,7.1455,7.1673,62400.0
2014-04-28 11:40:00,9.88,9.89,9.87,9.87,34800.0,7.1673,7.1745,7.16,7.16,34800.0
2014-04-28 11:45:00,9.87,9.89,9.87,9.88,68000.0,7.16,7.1745,7.16,7.1673,68000.0
2014-04-28 11:50:00,9.88,9.9,9.87,9.87,44000.0,7.1673,7.1818,7.16,7.16,44000.0
2014-04-28 11:55:00,9.87,9.87,9.83,9.84,52800.0,7.16,7.16,7.131,7.1383,52800.0
2014-04-28 12:00:00,9.84,9.85,9.83,9.85,38000.0,7.1383,7.1455,7.131,7.1455,38000.0
2014-04-28 12:05:00,9.85,9.86,9.82,9.83,149200.0,7.1455,7.1528,7.1238,7.131,149200.0
2014-04-28 12:10:00,9.83,9.89,9.83,9.88,98400.0,7.131,7.1745,7.131,7.1673,98400.0
2014-04-28 12:15:00,9.89,9.9,9.88,9.9,43200.0,7.1745,7.1818,7.1673,7.1818,43200.0
2014-04-28 12:20:00,9.9,9.91,9.88,9.88,34800.0,7.1818,7.189,7.1673,7.1673,34800.0
2014-04-28 12:25:00,9.88,9.9,9.87,9.9,50800.0,7.1673,7.1818,7.16,7.1818,50800.0
2014-04-28 12:30:00,9.9,9.92,9.9,9.92,63600.0,7.1818,7.1963,7.1818,7.1963,63600.0
2014-04-28 12:35:00,9.92,9.92,9.88,9.88,32800.0,7.1963,7.1963,7.1673,7.1673,32800.0
2014-04-28 12:40:00,9.88,9.91,9.88,9.9,36800.0,7.1673,7.189,7.1673,7.1818,36800.0
2014-04-28 12:45:00,9.9,9.92,9.9,9.92,33600.0,7.1818,7.1963,7.1818,7.1963,33600.0
2014-04-28 12:50:00,9.93,9.93,9.91,9.93,51600.0,7.2035,7.2035,7.189,7.2035,51600.0
2014-04-28 12:55:00,9.93,9.94,9.92,9.93,49600.0,7.2035,7.2108,7.1963,7.2035,49600.0
2014-04-28 13:00:00,9.93,9.93,9.89,9.89,39600.0,7.2035,7.2035,7.1745,7.1745,39600.0
2014-04-28 13:05:00,9.89,9.89,9.88,9.88,42000.0,7.1745,7.1745,7.1673,7.1673,42000.0
2014-04-28 13:10:00,9.88,9.89,9.86,9.86,40400.0,7.1673,7.1745,7.1528,7.1528,40400.0
2014-04-28 13:15:00,9.86,9.86,9.84,9.85,66000.0,7.1528,7.1528,7.1383,7.1455,66000.0
2014-04-28 13:20:00,9.85,9.85,9.82,9.83,33600.0,7.1455,7.1455,7.1238,7.131,33600.0
2014-04-28 13:25:00,9.83,9.86,9.83,9.86,95200.0,7.131,7.1528,7.131,7.1528,95200.0
2014-04-28 13:30:00,9.86,9.87,9.83,9.84,72000.0,7.1528,7.16,7.131,7.1383,72000.0
2014-04-28 13:35:00,9.83,9.85,9.83,9.84,37600.0,7.131,7.1455,7.131,7.1383,37600.0
2014-04-28 13:40:00,9.84,9.87,9.84,9.87,51200.0,7.1383,7.16,7.1383,7.16,51200.0
2014-04-28 13:45:00,9.87,9.89,9.86,9.89,55200.0,7.16,7.1745,7.1528,7.1745,55200.0
2014-04-28 13:50:00,9.9,9.93,9.9,9.92,63600.0,7.1818,7.2035,7.1818,7.1963,63600.0
2014-04-28 13:55:00,9.92,9.93,9.9,9.9,62800.0,7.1963,7.2035,7.1818,7.1818,62800.0
2014-04-28 14:00:00,9.9,9.9,9.88,9.9,35200.0,7.1818,7.1818,7.1673,7.1818,35200.0
2014-04-28 14:05:00,9.9,9.93,9.89,9.93,64400.0,7.1818,7.2035,7.1745,7.2035,64400.0
2014-04-28 14:10:00,9.93,9.97,9.92,9.96,70800.0,7.2035,7.2326,7.1963,7.2253,70800.0
2014-04-28 14:15:00,9.96,9.98,9.95,9.97,115200.0,7.2253,7.2398,7.2181,7.2326,115200.0
2014-04-28 14:20:00,9.97,9.99,9.97,9.99,71600.0,7.2326,7.2471,7.2326,7.2471,71600.0
2014-04-28 14:25:00,9.99,9.99,9.97,9.99,66000.0,7.2471,7.2471,7.2326,7.2471,66000.0
2014-04-28 14:30:00,9.99,10.0,9.99,9.99,118000.0,7.2471,7.2543,7.2471,7.2471,118000.0
2014-04-28 14:35:00,9.99,10.0,9.99,9.99,65200.0,7.2471,7.2543,7.2471,7.2471,65200.0
2014-04-28 14:40:00,9.99,9.99,9.96,9.97,73600.0,7.2471,7.2471,7.2253,7.2326,73600.0
2014-04-28 14:45:00,9.97,10.01,9.97,10.01,62000.0,7.2326,7.2616,7.2326,7.2616,62000.0
2014-04-28 14:50:00,10.01,10.02,10.01,10.02,90400.0,7.2616,7.2688,7.2616,7.2688,90400.0
2014-04-28 14:55:00,10.02,10.03,10.01,10.01,148400.0,7.2688,7.2761,7.2616,7.2616,148400.0
2014-04-28 15:00:00,10.01,10.05,10.01,10.04,129600.0,7.2616,7.2906,7.2616,7.2833,129600.0
2014-04-28 15:05:00,10.04,10.07,10.03,10.06,108800.0,7.2833,7.3051,7.2761,7.2979,108800.0
2014-04-28 15:10:00,10.06,10.08,10.06,10.08,108800.0,7.2979,7.3124,7.2979,7.3124,108800.0
2014-04-28 15:15:00,10.07,10.09,10.07,10.09,92800.0,7.3051,7.3196,7.3051,7.3196,92800.0
2014-04-28 15:20:00,10.09,10.09,10.07,10.09,106000.0,7.3196,7.3196,7.3051,7.3196,106000.0
2014-04-28 15:25:00,10.08,10.1,10.08,10.1,110800.0,7.3124,7.3269,7.3124,7.3269,110800.0
2014-04-28 15:30:00,10.1,10.11,10.1,10.1,134400.0,7.3269,7.3341,7.3269,7.3269,134400.0
2014-04-28 15:35:00,10.1,10.12,10.1,10.1,119600.0,7.3269,7.3414,7.3269,7.3269,119600.0
2014-04-28 15:40:00,10.11,10.11,10.09,10.11,107600.0,7.3341,7.3341,7.3196,7.3341,107600.0
2014-04-28 15:45:00,10.11,10.11,10.09,10.09,170000.0,7.3341,7.3341,7.3196,7.3196,170000.0
2014-04-28 15:50:00,10.09,10.1,10.08,10.09,202000.0,7.3196,7.3269,7.3124,7.3196,202000.0
2014-04-28 15:55:00,10.09,10.1,10.08,10.09,274400.0,7.3196,7.3269,7.3124,7.3196,274400.0
2014-04-29 09:30:00,10.08,10.1,10.04,10.08,156400.0,7.3124,7.3269,7.2833,7.3124,156400.0
2014-04-29 09:35:00,10.08,10.08,9.99,10.04,150400.0,7.3124,7.3124,7.2471,7.2833,150400.0
2014-04-29 09:40:00,10.04,10.08,10.03,10.03,154800.0,7.2833,7.3124,7.2761,7.2761,154800.0
2014-04-29 09:45:00,10.03,10.11,10.03,10.07,192800.0,7.2761,7.3341,7.2761,7.3051,192800.0
2014-04-29 09:50:00,10.06,10.07,10.03,10.04,84000.0,7.2979,7.3051,7.2761,7.2833,84000.0
2014-04-29 09:55:00,10.04,10.04,10.01,10.01,64000.0,7.2833,7.2833,7.2616,7.2616,64000.0
2014-04-29 10:00:00,10.01,10.03,9.99,10.01,100800.0,7.2616,7.2761,7.2471,7.2616,100800.0
2014-04-29 10:05:00,10.0,10.03,9.99,9.99,64400.0,7.2543,7.2761,7.2471,7.2471,64400.0
2014-04-29 10:10:00,9.99,9.99,9.95,9.96,63200.0,7.2471,7.2471,7.2181,7.2253,63200.0
2014-04-29 10:15:00,9.96,9.96,9.93,9.93,74400.0,7.2253,7.2253,7.2035,7.2035,74400.0
2014-04-29 10:20:00,9.94,9.95,9.93,9.94,53200.0,7.2108,7.2181,7.2035,7.2108,53200.0
2014-04-29 10:25:00,9.94,9.94,9.91,9.92,75600.0,7.2108,7.2108,7.189,7.1963,75600.0
2014-04-29 10:30:00,9.91,9.95,9.91,9.95,62400.0,7.189,7.2181,7.189,7.2181,62400.0
2014-04-29 10:35:00,9.95,9.99,9.95,9.99,50800.0,7.2181,7.2471,7.2181,7.2471,50800.0
2014-04-29 10:40:00,9.99,10.02,9.99,10.02,51200.0,7.2471,7.2688,7.2471,7.2688,51200.0
2014-04-29 10:45:00,10.02,10.04,10.01,10.02,156000.0,7.2688,7.2833,7.2616,7.2688,156000.0
2014-04-29 10:50:00,10.02,10.03,10.0,10.01,56000.0,7.2688,7.2761,7.2543,7.2616,56000.0
2014-04-29 10:55:00,10.01,10.02,9.99,9.99,71200.0,7.2616,7.2688,7.2471,7.2471,71200.0
2014-04-29 11:00:00,10.0,10.02,10.0,10.02,54800.0,7.2543,7.2688,7.2543,7.2688,54800.0
2014-04-29 11:05:00,10.02,10.03,10.01,10.02,46800.0,7.2688,7.2761,7.2616,7.2688,46800.0
2014-04-29 11:10:00,10.02,10.03,9.99,9.99,56800.0,7.2688,7.2761,7.2471,7.2471,56800.0
2014-04-29 11:15:00,9.99,10.01,9.98,9.99,40400.0,7.2471,7.2616,7.2398,7.2471,40400.0
2014-04-29 11:20:00,9.99,10.02,9.99,10.02,44800.0,7.2471,7.2688,7.2471,7.2688,44800.0
2014-04-29 11:25:00,10.02,10.05,10.02,10.04,48000.0,7.2688,7.2906,7.2688,7.2833,48000.0
2014-04-29 11:30:00,10.04,10.05,10.04,10.04,46800.0,7.2833,7.2906,7.2833,7.2833,46800.0
2014-04-29 11:35:00,10.03,10.05,10.02,10.03,67600.0,7.2761,7.2906,7.2688,7.2761,67600.0
2014-04-29 11:40:00,10.03,10.03,9.99,10.01,69600.0,7.2761,7.2761,7.2471,7.2616,69600.0
2014-04-29 11:45:00,10.01,10.02,10.0,10.01,44800.0,7.2616,7.2688,7.2543,7.2616,44800.0
2014-04-29 11:50:00,10.01,10.01,9.99,10.0,36800.0,7.2616,7.2616,7.2471,7.2543,36800.0
2014-04-29 11:55:00,10.01,10.01,9.99,9.99,50800.0,7.2616,7.2616,7.2471,7.2471,50800.0
2014-04-29 12:00:00,9.99,10.0,9.99,9.99,59200.0,7.2471,7.2543,7.2471,7.2471,59200.0
2014-04-29 12:05:00,9.99,10.01,9.99,10.0,29200.0,7.2471,7.2616,7.2471,7.2543,29200.0
2014-04-29 12:10:00,10.01,10.03,10.01,10.03,124800.0,7.2616,7.2761,7.2616,7.2761,124800.0
2014-04-29 12:15:00,10.03,10.04,10.02,10.04,135600.0,7.2761,7.2833,7.2688,7.2833,135600.0
2014-04-29 12:20:00,10.04,10.07,10.04,10.07,75200.0,7.2833,7.3051,7.2833,7.3051,75200.0
2014-04-29 12:25:00,10.07,10.12,10.07,10.11,154800.0,7.3051,7.3414,7.3051,7.3341,154800.0
2014-04-29 12:30:00,10.11,10.12,10.09,10.11,61600.0,7.3341,7.3414,7.3196,7.3341,61600.0
2014-04-29 12:35:00,10.11,10.12,10.1,10.11,70400.0,7.3341,7.3414,7.3269,7.3341,70400.0
2014-04-29 12:40:00,10.11,10.12,10.09,10.09,37200.0,7.3341,7.3414,7.3196,7.3196,37200.0
2014-04-29 12:45:00,10.1,10.1,10.09,10.09,19600.0,7.3269,7.3269,7.3196,7.3196,19600.0
2014-04-29 12:50:00,10.09,10.1,10.07,10.07,67600.0,7.3196,7.3269,7.3051,7.3051,67600.0
2014-04-29 12:55:00,10.07,10.08,10.07,10.07,34000.0,7.3051,7.3124,7.3051,7.3051,34000.0
2014-04-29 13:00:00,10.07,10.09,10.07,10.08,76000.0,7.3051,7.3196,7.3051,7.3124,76000.0
2014-04-29 13:05:00,10.09,10.1,10.08,10.1,58000.0,7.3196,7.3269,7.3124,7.3269,58000.0
2014-04-29 13:10:00,10.1,10.11,10.08,10.08,38000.0,7.3269,7.3341,7.3124,7.3124,38000.0
2014-04-29 13:15:00,10.08,10.1,10.08,10.09,46000.0,7.3124,7.3269,7.3124,7.3196,46000.0
2014-04-29 13:20:00,10.09,10.11,10.09,10.11,33200.0,7.3196,7.3341,7.3196,7.3341,33200.0
2014-04-29 13:25:00,10.11,10.11,10.1,10.11,23200.0,7.3341,7.3341,7.3269,7.3341,23200.0
2014-04-29 13:30:00,10.11,10.11,10.1,10.1,45200.0,7.3341,7.3341,7.3269,7.3269,45200.0
2014-04-29 13:35:00,10.1,10.1,10.06,10.06,76800.0,7.3269,7.3269,7.2979,7.2979,76800.0
2014-04-29 13:40:00,10.07,10.07,10.04,10.04,93200.0,7.3051,7.3051,7.2833,7.2833,93200.0
2014-04-29 13:45:00,10.04,10.05,10.03,10.05,42400.0,7.2833,7.2906,7.2761,7.2906,42400.0
2014-04-29 13:50:00,10.05,10.05,10.05,10.05,26000.0,7.2906,7.2906,7.2906,7.2906,26000.0
2014-04-29 13:55:00,10.05,10.05,10.04,10.05,70800.0,7.2906,7.2906,7.2833,7.2906,70800.0
2014-04-29 14:00:00,10.05,10.05,10.03,10.03,58000.0,7.2906,7.2906,7.2761,7.2761,58000.0
2014-04-29 14:05:00,10.03,10.03,10.02,10.03,69200.0,7.2761,7.2761,7.2688,7.2761,69200.0
2014-04-29 14:10:00,10.03,10.03,10.03,10.03,21600.0,7.2761,7.2761,7.2761,7.2761,21600.0
2014-04-29 14:15:00,10.03,10.03,10.02,10.02,50400.0,7.2761,7.2761,7.2688,7.2688,50400.0
2014-04-29 14:20:00,10.02,10.04,10.02,10.03,24000.0,7.2688,7.2833,7.2688,7.2761,24000.0
2014-04-29 14:25:00,10.03,10.03,10.01,10.02,55600.0,7.2761,7.2761,7.2616,7.2688,55600.0
2014-04-29 14:30:00,10.02,10.03,10.02,10.03,38800.0,7.2688,7.2761,7.2688,7.2761,38800.0
2014-04-29 14:35:00,10.03,10.04,10.03,10.04,26400.0,7.2761,7.2833,7.2761,7.2833,26400.0
2014-04-29 14:40:00,10.04,10.05,10.03,10.03,37200.0,7.2833,7.2906,7.2761,7.2761,37200.0
2014-04-29 14:45:00,10.03,10.05,10.03,10.05,34800.0,7.2761,7.2906,7.2761,7.2906,34800.0
2014-04-29 14:50:00,10.05,10.06,10.05,10.06,50800.0,7.2906,7.2979,7.2906,7.2979,50800.0
2014-04-29 14:55:00,10.06,10.06,10.05,10.06,27200.0,7.2979,7.2979,7.2906,7.2979,27200.0
2014-04-29 15:00:00,10.06,10.07,10.06,10.07,50000.0,7.2979,7.3051,7.2979,7.3051,50000.0
2014-04-29 15:05:00,10.07,10.09,10.07,10.09,81600.0,7.3051,7.3196,7.3051,7.3196,81600.0
2014-04-29 15:10:00,10.09,10.09,10.07,10.09,54000.0,7.3196,7.3196,7.3051,7.3196,54000.0
2014-04-29 15:15:00,10.08,10.08,10.07,10.08,484400.0,7.3124,7.3124,7.3051,7.3124,484400.0
2014-04-29 15:20:00,10.08,10.08,10.08,10.08,142000.0,7.3124,7.3124,7.3124,7.3124,142000.0
2014-04-29 15:25:00,10.08,10.09,10.08,10.08,159600.0,7.3124,7.3196,7.3124,7.3124,159600.0
2014-04-29 15:30:00,10.08,10.09,10.08,10.09,43200.0,7.3124,7.3196,7.3124,7.3196,43200.0
2014-04-29 15:35:00,10.09,10.09,10.07,10.07,111600.0,7.3196,7.3196,7.3051,7.3051,111600.0
2014-04-29 15:40:00,10.07,10.08,10.06,10.06,88000.0,7.3051,7.3124,7.2979,7.2979,88000.0
2014-04-29 15:45:00,10.06,10.09,10.06,10.08,479200.0,7.2979,7.3196,7.2979,7.3124,479200.0
2014-04-29 15:50:00,10.08,10.1,10.08,10.09,419200.0,7.3124,7.3269,7.3124,7.3196,419200.0
2014-04-29 15:55:00,10.09,10.09,10.09,10.09,282400.0,7.3196,7.3196,7.3196,7.3196,282400.0
2014-04-30 09:30:00,10.04,10.07,10.0,10.02,149200.0,7.2833,7.3051,7.2543,7.2688,149200.0
2014-04-30 09:35:00,10.02,10.03,9.95,9.95,92400.0,7.2688,7.2761,7.2181,7.2181,92400.0
2014-04-30 09:40:00,9.95,9.96,9.85,9.89,266400.0,7.2181,7.2253,7.1455,7.1745,266400.0
2014-04-30 09:45:00,9.89,9.9,9.85,9.9,100400.0,7.1745,7.1818,7.1455,7.1818,100400.0
2014-04-30 09:50:00,9.88,9.91,9.85,9.87,474800.0,7.1673,7.189,7.1455,7.16,474800.0
2014-04-30 09:55:00,9.87,9.88,9.83,9.83,234400.0,7.16,7.1673,7.131,7.131,234400.0
2014-04-30 10:00:00,9.83,9.84,9.79,9.79,148000.0,7.131,7.1383,7.102,7.102,148000.0
2014-04-30 10:05:00,9.79,9.83,9.77,9.83,116800.0,7.102,7.131,7.0875,7.131,116800.0
2014-04-30 10:10:00,9.82,9.83,9.81,9.82,68000.0,7.1238,7.131,7.1165,7.1238,68000.0
2014-04-30 10:15:00,9.82,9.85,9.82,9.84,63200.0,7.1238,7.1455,7.1238,7.1383,63200.0
2014-04-30 10:20:00,9.84,9.85,9.82,9.85,31600.0,7.1383,7.1455,7.1238,7.1455,31600.0
2014-04-30 10:25:00,9.85,9.9,9.85,9.89,117200.0,7.1455,7.1818,7.1455,7.1745,117200.0
2014-04-30 10:30:00,9.89,9.89,9.85,9.86,56400.0,7.1745,7.1745,7.1455,7.1528,56400.0
2014-04-30 10:35:00,9.86,9.86,9.85,9.86,30400.0,7.1528,7.1528,7.1455,7.1528,30400.0
2014-04-30 10:40:00,9.86,9.88,9.86,9.88,39200.0,7.1528,7.1673,7.1528,7.1673,39200.0
2014-04-30 10:45:00,9.87,9.89,9.87,9.89,87600.0,7.16,7.1745,7.16,7.1745,87600.0
2014-04-30 10:50:00,9.89,9.94,9.89,9.93,54800.0,7.1745,7.2108,7.1745,7.2035,54800.0
2014-04-30 10:55:00,9.92,9.93,9.91,9.92,32800.0,7.1963,7.2035,7.189,7.1963,32800.0
2014-04-30 11:00:00,9.91,9.91,9.9,9.91,45200.0,7.189,7.189,7.1818,7.189,45200.0
2014-04-30 11:05:00,9.91,9.94,9.91,9.94,64800.0,7.189,7.2108,7.189,7.2108,64800.0
2014-04-30 11:10:00,9.94,9.94,9.9,9.9,54000.0,7.2108,7.2108,7.1818,7.1818,54000.0
2014-04-30 11:15:00,9.9,9.9,9.89,9.9,47600.0,7.1818,7.1818,7.1745,7.1818,47600.0
2014-04-30 11:20:00,9.9,9.9,9.9,9.9,26000.0,7.1818,7.1818,7.1818,7.1818,26000.0
2014-04-30 11:25:00,9.9,9.91,9.89,9.9,52000.0,7.1818,7.189,7.1745,7.1818,52000.0
2014-04-30 11:30:00,9.9,9.91,9.9,9.9,30000.0,7.1818,7.189,7.1818,7.1818,30000.0
2014-04-30 11:35:00,9.9,9.91,9.89,9.91,22400.0,7.1818,7.189,7.1745,7.189,22400.0
2014-04-30 11:40:00,9.91,9.93,9.91,9.93,109200.0,7.189,7.2035,7.189,7.2035,109200.0
2014-04-30 11:45:00,9.92,9.92,9.9,9.9,37600.0,7.1963,7.1963,7.1818,7.1818,37600.0
2014-04-30 11:50:00,9.91,9.92,9.9,9.91,88400.0,7.189,7.1963,7.1818,7.189,88400.0
2014-04-30 11:55:00,9.91,9.92,9.9,9.9,26400.0,7.189,7.1963,7.1818,7.1818,26400.0
2014-04-30 12:00:00,9.9,9.92,9.9,9.92,33200.0,7.1818,7.1963,7.1818,7.1963,33200.0
2014-04-30 12:05:00,9.92,9.92,9.91,9.91,74800.0,7.1963,7.1963,7.189,7.189,74800.0
2014-04-30 12:10:00,9.91,9.92,9.91,9.91,28800.0,7.189,7.1963,7.189,7.189,28800.0
2014-04-30 12:15:00,9.92,9.92,9.9,9.91,15600.0,7.1963,7.1963,7.1818,7.189,15600.0
2014-04-30 12:20:00,9.9,9.91,9.88,9.88,65200.0,7.1818,7.189,7.1673,7.1673,65200.0
2014-04-30 12:25:00,9.88,9.88,9.88,9.88,30800.0,7.1673,7.1673,7.1673,7.1673,30800.0
2014-04-30 12:30:00,9.88,9.88,9.87,9.87,30800.0,7.1673,7.1673,7.16,7.16,30800.0
2014-04-30 12:35:00,9.88,9.88,9.87,9.87,28400.0,7.1673,7.1673,7.16,7.16,28400.0
2014-04-30 12:40:00,9.87,9.87,9.86,9.86,19200.0,7.16,7.16,7.1528,7.1528,19200.0
2014-04-30 12:45:00,9.86,9.88,9.86,9.88,17200.0,7.1528,7.1673,7.1528,7.1673,17200.0
2014-04-30 12:50:00,9.88,9.89,9.88,9.89,14000.0,7.1673,7.1745,7.1673,7.1745,14000.0
2014-04-30 12:55:00,9.88,9.9,9.88,9.9,18400.0,7.1673,7.1818,7.1673,7.1818,18400.0
2014-04-30 13:00:00,9.9,9.91,9.9,9.91,37200.0,7.1818,7.189,7.1818,7.189,37200.0
2014-04-30 13:05:00,9.91,9.92,9.9,9.91,31200.0,7.189,7.1963,7.1818,7.189,31200.0
2014-04-30 13:10:00,9.9,9.9,9.89,9.9,45200.0,7.1818,7.1818,7.1745,7.1818,45200.0
2014-04-30 13:15:00,9.9,9.91,9.9,9.9,30400.0,7.1818,7.189,7.1818,7.1818,30400.0
2014-04-30 13:20:00,9.9,9.91,9.9,9.9,43200.0,7.1818,7.189,7.1818,7.1818,43200.0
2014-04-30 13:25:00,9.9,9.91,9.9,9.91,33200.0,7.1818,7.189,7.1818,7.189,33200.0
2014-04-30 13:30:00,9.91,9.91,9.91,9.91,40000.0,7.189,7.189,7.189,7.189,40000.0
2014-04-30 13:35:00,9.91,9.91,9.9,9.91,37200.0,7.189,7.189,7.1818,7.189,37200.0
2014-04-30 13:40:00,9.9,9.9,9.9,9.9,30000.0,7.1818,7.1818,7.1818,7.1818,30000.0
2014-04-30 13:45:00,9.9,9.9,9.89,9.89,60000.0,7.1818,7.1818,7.1745,7.1745,60000.0
2014-04-30 13:50:00,9.89,9.91,9.89,9.91,48400.0,7.1745,7.189,7.1745,7.189,48400.0
2014-04-30 13:55:00,9.91,9.91,9.9,9.91,20000.0,7.189,7.189,7.1818,7.189,20000.0
2014-04-30 14:00:00,9.91,9.94,9.89,9.93,191200.0,7.189,7.2108,7.1745,7.2035,191200.0
2014-04-30 14:05:00,9.93,9.93,9.89,9.91,100000.0,7.2035,7.2035,7.1745,7.189,100000.0
2014-04-30 14:10:00,9.9,9.91,9.89,9.9,46000.0,7.1818,7.189,7.1745,7.1818,46000.0
2014-04-30 14:15:00,9.9,9.93,9.9,9.92,44400.0,7.1818,7.2035,7.1818,7.1963,44400.0
2014-04-30 14:20:00,9.92,9.94,9.92,9.93,81600.0,7.1963,7.2108,7.1963,7.2035,81600.0
2014-04-30 14:25:00,9.93,9.93,9.92,9.93,49600.0,7.2035,7.2035,7.1963,7.2035,49600.0
2014-04-30 14:30:00,9.93,9.94,9.92,9.93,70000.0,7.2035,7.2108,7.1963,7.2035,70000.0
2014-04-30 14:35:00,9.94,9.95,9.91,9.91,57600.0,7.2108,7.2181,7.189,7.189,57600.0
2014-04-30 14:40:00,9.91,9.93,9.91,9.93,68400.0,7.189,7.2035,7.189,7.2035,68400.0
2014-04-30 14:45:00,9.92,9.96,9.92,9.95,96800.0,7.1963,7.2253,7.1963,7.2181,96800.0
2014-04-30 14:50:00,9.96,9.96,9.94,9.94,58000.0,7.2253,7.2253,7.2108,7.2108,58000.0
2014-04-30 14:55:00,9.94,9.96,9.94,9.95,38000.0,7.2108,7.2253,7.2108,7.2181,38000.0
2014-04-30 15:00:00,9.95,9.96,9.93,9.94,48400.0,7.2181,7.2253,7.2035,7.2108,48400.0
2014-04-30 15:05:00,9.94,9.94,9.93,9.93,100400.0,7.2108,7.2108,7.2035,7.2035,100400.0
2014-04-30 15:10:00,9.93,9.95,9.93,9.95,84000.0,7.2035,7.2181,7.2035,7.2181,84000.0
2014-04-30 15:15:00,9.94,9.94,9.93,9.93,90400.0,7.2108,7.2108,7.2035,7.2035,90400.0
2014-04-30 15:20:00,9.93,9.93,9.92,9.93,100000.0,7.2035,7.2035,7.1963,7.2035,100000.0
2014-04-30 15:25:00,9.92,9.94,9.92,9.93,88800.0,7.1963,7.2108,7.1963,7.2035,88800.0
2014-04-30 15:30:00,9.93,9.95,9.93,9.94,100400.0,7.2035,7.2181,7.2035,7.2108,100400.0
2014-04-30 15:35:00,9.94,9.95,9.93,9.94,115600.0,7.2108,7.2181,7.2035,7.2108,115600.0
2014-04-30 15:40:00,9.94,9.95,9.94,9.95,182400.0,7.2108,7.2181,7.2108,7.2181,182400.0
2014-04-30 15:45:00,9.96,9.96,9.92,9.93,178400.0,7.2253,7.2253,7.1963,7.2035,178400.0
2014-04-30 15:50:00,9.93,9.95,9.93,9.94,194000.0,7.2035,7.2181,7.2035,7.2108,194000.0
2014-04-30 15:55:00,9.94,9.95,9.92,9.92,912400.0,7.2108,7.2181,7.1963,7.1963,912400.0
2014-05-01 09:30:00,9.97,10.03,9.96,9.97,130400.0,7.2326,7.2761,7.2253,7.2326,130400.0
2014-05-01 09:35:00,9.96,10.0,9.95,9.98,114400.0,7.2253,7.2543,7.2181,7.2398,114400.0
2014-05-01 09:40:00,9.99,10.05,9.99,10.03,98400.0,7.2471,7.2906,7.2471,7.2761,98400.0
2014-05-01 09:45:00,10.03,10.05,9.97,9.97,53600.0,7.2761,7.2906,7.2326,7.2326,53600.0
2014-05-01 09:50:00,9.97,9.99,9.92,9.92,104800.0,7.2326,7.2471,7.1963,7.1963,104800.0
2014-05-01 09:55:00,9.92,9.95,9.88,9.88,143600.0,7.1963,7.2181,7.1673,7.1673,143600.0
2014-05-01 10:00:00,9.88,9.92,9.88,9.91,134000.0,7.1673,7.1963,7.1673,7.189,134000.0
2014-05-01 10:05:00,9.9,9.93,9.9,9.92,78000.0,7.1818,7.2035,7.1818,7.1963,78000.0
2014-05-01 10:10:00,9.92,9.95,9.92,9.93,41600.0,7.1963,7.2181,7.1963,7.2035,41600.0
2014-05-01 10:15:00,9.93,9.95,9.9,9.9,72000.0,7.2035,7.2181,7.1818,7.1818,72000.0
2014-05-01 10:20:00,9.9,9.92,9.89,9.9,59600.0,7.1818,7.1963,7.1745,7.1818,59600.0
2014-05-01 10:25:00,9.91,9.92,9.9,9.91,46800.0,7.189,7.1963,7.1818,7.189,46800.0
2014-05-01 10:30:00,9.91,9.93,9.91,9.92,39200.0,7.189,7.2035,7.189,7.1963,39200.0
2014-05-01 10:35:00,9.92,9.93,9.92,9.92,24400.0,7.1963,7.2035,7.1963,7.1963,24400.0
2014-05-01 10:40:00,9.92,9.94,9.92,9.93,36800.0,7.1963,7.2108,7.1963,7.2035,36800.0
2014-05-01 10:45:00,9.92,9.95,9.92,9.94,58800.0,7.1963,7.2181,7.1963,7.2108,58800.0
2014-05-01 10:50:00,9.94,9.97,9.94,9.97,118400.0,7.2108,7.2326,7.2108,7.2326,118400.0
2014-05-01 10:55:00,9.97,9.99,9.97,9.98,104000.0,7.2326,7.2471,7.2326,7.2398,104000.0
2014-05-01 11:00:00,9.99,9.99,9.96,9.96,58800.0,7.2471,7.2471,7.2253,7.2253,58800.0
2014-05-01 11:05:00,9.96,9.96,9.92,9.92,88000.0,7.2253,7.2253,7.1963,7.1963,88000.0
2014-05-01 11:10:00,9.92,9.92,9.91,9.91,62800.0,7.1963,7.1963,7.189,7.189,62800.0
2014-05-01 11:15:00,9.91,9.92,9.91,9.92,50000.0,7.189,7.1963,7.189,7.1963,50000.0
2014-05-01 11:20:00,9.92,9.92,9.91,9.92,37600.0,7.1963,7.1963,7.189,7.1963,37600.0
2014-05-01 11:25:00,9.93,9.95,9.92,9.94,61600.0,7.2035,7.2181,7.1963,7.2108,61600.0
2014-05-01 11:30:00,9.94,9.95,9.93,9.94,178000.0,7.2108,7.2181,7.2035,7.2108,178000.0
2014-05-01 11:35:00,9.94,9.96,9.94,9.96,51600.0,7.2108,7.2253,7.2108,7.2253,51600.0
2014-05-01 11:40:00,9.95,9.97,9.95,9.95,40000.0,7.2181,7.2326,7.2181,7.2181,40000.0
2014-05-01 11:45:00,9.95,9.95,9.94,9.94,34800.0,7.2181,7.2181,7.2108,7.2108,34800.0
2014-05-01 11:50:00,9.94,9.94,9.93,9.93,58000.0,7.2108,7.2108,7.2035,7.2035,58000.0
2014-05-01 11:55:00,9.92,9.92,9.88,9.88,98400.0,7.1963,7.1963,7.1673,7.1673,98400.0
2014-05-01 12:00:00,9.88,9.91,9.87,9.91,56400.0,7.1673,7.189,7.16,7.189,56400.0
2014-05-01 12:05:00,9.91,9.92,9.9,9.92,87600.0,7.189,7.1963,7.1818,7.1963,87600.0
2014-05-01 12:10:00,9.92,9.92,9.9,9.91,102400.0,7.1963,7.1963,7.1818,7.189,102400.0
2014-05-01 12:15:00,9.91,9.91,9.89,9.89,61200.0,7.189,7.189,7.1745,7.1745,61200.0
2014-05-01 12:20:00,9.89,9.89,9.88,9.89,65600.0,7.1745,7.1745,7.1673,7.1745,65600.0
2014-05-01 12:25:00,9.89,9.9,9.88,9.89,56000.0,7.1745,7.1818,7.1673,7.1745,56000.0
2014-05-01 12:30:00,9.89,9.9,9.89,9.9,50800.0,7.1745,7.1818,7.1745,7.1818,50800.0
2014-05-01 12:35:00,9.91,9.91,9.88,9.88,55200.0,7.189,7.189,7.1673,7.1673,55200.0
2014-05-01 12:40:00,9.88,9.9,9.88,9.9,77600.0,7.1673,7.1818,7.1673,7.1818,77600.0
2014-05-01 12:45:00,9.9,9.9,9.88,9.9,70000.0,7.1818,7.1818,7.1673,7.1818,70000.0
2014-05-01 12:50:00,9.9,9.91,9.9,9.9,36400.0,7.1818,7.189,7.1818,7.1818,36400.0
2014-05-01 12:55:00,9.9,9.93,9.9,9.92,55200.0,7.1818,7.2035,7.1818,7.1963,55200.0
2014-05-01 13:00:00,9.92,9.94,9.92,9.94,37200.0,7.1963,7.2108,7.1963,7.2108,37200.0
2014-05-01 13:05:00,9.94,9.96,9.94,9.96,18800.0,7.2108,7.2253,7.2108,7.2253,18800.0
2014-05-01 13:10:00,9.96,9.96,9.94,9.95,83600.0,7.2253,7.2253,7.2108,7.2181,83600.0
2014-05-01 13:15:00,9.95,9.96,9.94,9.95,78000.0,7.2181,7.2253,7.2108,7.2181,78000.0
2014-05-01 13:20:00,9.96,9.96,9.94,9.95,68800.0,7.2253,7.2253,7.2108,7.2181,68800.0
2014-05-01 13:25:00,9.95,9.96,9.95,9.95,72000.0,7.2181,7.2253,7.2181,7.2181,72000.0
2014-05-01 13:30:00,9.95,9.95,9.92,9.92,62800.0,7.2181,7.2181,7.1963,7.1963,62800.0
2014-05-01 13:35:00,9.92,9.93,9.9,9.9,56400.0,7.1963,7.2035,7.1818,7.1818,56400.0
2014-05-01 13:40:00,9.9,9.9,9.87,9.87,96800.0,7.1818,7.1818,7.16,7.16,96800.0
2014-05-01 13:45:00,9.87,9.88,9.86,9.86,48400.0,7.16,7.1673,7.1528,7.1528,48400.0
2014-05-01 13:50:00,9.86,9.86,9.85,9.86,54800.0,7.1528,7.1528,7.1455,7.1528,54800.0
2014-05-01 13:55:00,9.86,9.86,9.84,9.85,48400.0,7.1528,7.1528,7.1383,7.1455,48400.0
2014-05-01 14:00:00,9.86,9.89,9.86,9.89,73200.0,7.1528,7.1745,7.1528,7.1745,73200.0
2014-05-01 14:05:00,9.89,9.89,9.88,9.89,55600.0,7.1745,7.1745,7.1673,7.1745,55600.0
2014-05-01 14:10:00,9.9,9.92,9.89,9.91,44800.0,7.1818,7.1963,7.1745,7.189,44800.0
2014-05-01 14:15:00,9.91,9.92,9.9,9.9,36400.0,7.189,7.1963,7.1818,7.1818,36400.0
2014-05-01 14:20:00,9.9,9.92,9.9,9.91,40400.0,7.1818,7.1963,7.1818,7.189,40400.0
2014-05-01 14:25:00,9.91,9.92,9.9,9.92,27600.0,7.189,7.1963,7.1818,7.1963,27600.0
2014-05-01 14:30:00,9.92,9.93,9.9,9.9,46400.0,7.1963,7.2035,7.1818,7.1818,46400.0
2014-05-01 14:35:00,9.9,9.91,9.88,9.88,46800.0,7.1818,7.189,7.1673,7.1673,46800.0
2014-05-01 14:40:00,9.88,9.89,9.86,9.86,29600.0,7.1673,7.1745,7.1528,7.1528,29600.0
2014-05-01 14:45:00,9.87,9.87,9.84,9.86,69600.0,7.16,7.16,7.1383,7.1528,69600.0
2014-05-01 14:50:00,9.87,9.87,9.85,9.85,37200.0,7.16,7.16,7.1455,7.1455,37200.0
2014-05-01 14:55:00,9.85,9.85,9.83,9.84,37600.0,7.1455,7.1455,7.131,7.1383,37600.0
2014-05-01 15:00:00,9.84,9.86,9.83,9.86,39200.0,7.1383,7.1528,7.131,7.1528,39200.0
2014-05-01 15:05:00,9.86,9.86,9.83,9.84,54800.0,7.1528,7.1528,7.131,7.1383,54800.0
2014-05-01 15:10:00,9.84,9.85,9.83,9.85,44800.0,7.1383,7.1455,7.131,7.1455,44800.0
2014-05-01 15:15:00,9.84,9.85,9.84,9.84,94800.0,7.1383,7.1455,7.1383,7.1383,94800.0
2014-05-01 15:20:00,9.84,9.85,9.84,9.84,64800.0,7.1383,7.1455,7.1383,7.1383,64800.0
2014-05-01 15:25:00,9.84,9.84,9.82,9.82,89200.0,7.1383,7.1383,7.1238,7.1238,89200.0
2014-05-01 15:30:00,9.82,9.83,9.81,9.82,132400.0,7.1238,7.131,7.1165,7.1238,132400.0
2014-05-01 15:35:00,9.82,9.83,9.81,9.83,134000.0,7.1238,7.131,7.1165,7.131,134000.0
2014-05-01 15:40:00,9.83,9.83,9.82,9.82,134000.0,7.131,7.131,7.1238,7.1238,134000.0
2014-05-01 15:45:00,9.82,9.82,9.81,9.81,235600.0,7.1238,7.1238,7.1165,7.1165,235600.0
2014-05-01 15:50:00,9.81,9.83,9.81,9.82,292800.0,7.1165,7.131,7.1165,7.1238,292800.0
2014-05-01 15:55:00,9.82,9.83,9.81,9.81,582400.0,7.1238,7.131,7.1165,7.1165,582400.0
2014-05-02 09:30:00,9.84,9.93,9.81,9.93,429200.0,7.1383,7.2035,7.1165,7.2035,429200.0
2014-05-02 09:35:00,9.93,10.0,9.93,9.97,124800.0,7.2035,7.2543,7.2035,7.2326,124800.0
2014-05-02 09:40:00,9.98,10.0,9.93,9.93,208400.0,7.2398,7.2543,7.2035,7.2035,208400.0
2014-05-02 09:45:00,9.92,9.98,9.92,9.94,94400.0,7.1963,7.2398,7.1963,7.2108,94400.0
2014-05-02 09:50:00,9.94,9.95,9.92,9.92,80400.0,7.2108,7.2181,7.1963,7.1963,80400.0
2014-05-02 09:55:00,9.93,9.95,9.91,9.94,56800.0,7.2035,7.2181,7.189,7.2108,56800.0
2014-05-02 10:00:00,9.94,9.96,9.92,9.96,153600.0,7.2108,7.2253,7.1963,7.2253,153600.0
2014-05-02 10:05:00,9.96,10.03,9.96,10.01,290000.0,7.2253,7.2761,7.2253,7.2616,290000.0
2014-05-02 10:10:00,10.02,10.02,10.0,10.01,100400.0,7.2688,7.2688,7.2543,7.2616,100400.0
2014-05-02 10:15:00,10.01,10.02,10.0,10.02,100000.0,7.2616,7.2688,7.2543,7.2688,100000.0
2014-05-02 10:20:00,10.02,10.05,10.02,10.04,291600.0,7.2688,7.2906,7.2688,7.2833,291600.0
2014-05-02 10:25:00,10.04,10.07,10.04,10.07,65200.0,7.2833,7.3051,7.2833,7.3051,65200.0
2014-05-02 10:30:00,10.07,10.1,10.06,10.1,53200.0,7.3051,7.3269,7.2979,7.3269,53200.0
2014-05-02 10:35:00,10.1,10.12,10.1,10.1,225200.0,7.3269,7.3414,7.3269,7.3269,225200.0
2014-05-02 10:40:00,10.1,10.12,10.04,10.05,194800.0,7.3269,7.3414,7.2833,7.2906,194800.0
2014-05-02 10:45:00,10.06,10.06,9.97,9.97,236800.0,7.2979,7.2979,7.2326,7.2326,236800.0
2014-05-02 10:50:00,9.96,9.98,9.95,9.96,82000.0,7.2253,7.2398,7.2181,7.2253,82000.0
2014-05-02 10:55:00,9.96,10.02,9.96,10.0,52800.0,7.2253,7.2688,7.2253,7.2543,52800.0
2014-05-02 11:00:00,10.0,10.05,10.0,10.05,44800.0,7.2543,7.2906,7.2543,7.2906,44800.0
2014-05-02 11:05:00,10.05,10.06,10.01,10.02,110000.0,7.2906,7.2979,7.2616,7.2688,110000.0
2014-05-02 11:10:00,10.02,10.03,10.01,10.01,42000.0,7.2688,7.2761,7.2616,7.2616,42000.0
2014-05-02 11:15:00,10.01,10.03,9.99,10.0,91600.0,7.2616,7.2761,7.2471,7.2543,91600.0
2014-05-02 11:20:00,10.0,10.01,9.99,9.99,53600.0,7.2543,7.2616,7.2471,7.2471,53600.0
2014-05-02 11:25:00,9.99,10.0,9.99,9.99,32800.0,7.2471,7.2543,7.2471,7.2471,32800.0
2014-05-02 11:30:00,9.99,10.01,9.99,10.0,86800.0,7.2471,7.2616,7.2471,7.2543,86800.0
2014-05-02 11:35:00,9.99,10.0,9.98,9.99,63200.0,7.2471,7.2543,7.2398,7.2471,63200.0
2014-05-02 11:40:00,9.99,10.0,9.99,9.99,66400.0,7.2471,7.2543,7.2471,7.2471,66400.0
2014-05-02 11:45:00,9.99,10.03,9.99,10.02,48800.0,7.2471,7.2761,7.2471,7.2688,48800.0
2014-05-02 11:50:00,10.02,10.05,10.02,10.04,56800.0,7.2688,7.2906,7.2688,7.2833,56800.0
2014-05-02 11:55:00,10.04,10.05,10.04,10.04,92400.0,7.2833,7.2906,7.2833,7.2833,92400.0
2014-05-02 12:00:00,10.05,10.05,10.04,10.04,62000.0,7.2906,7.2906,7.2833,7.2833,62000.0
2014-05-02 12:05:00,10.04,10.06,10.03,10.04,105600.0,7.2833,7.2979,7.2761,7.2833,105600.0
2014-05-02 12:10:00,10.03,10.04,10.03,10.04,27600.0,7.2761,7.2833,7.2761,7.2833,27600.0
2014-05-02 12:15:00,10.04,10.04,10.03,10.03,32000.0,7.2833,7.2833,7.2761,7.2761,32000.0
2014-05-02 12:20:00,10.03,10.04,10.02,10.02,39600.0,7.2761,7.2833,7.2688,7.2688,39600.0
2014-05-02 12:25:00,10.02,10.04,10.02,10.03,27200.0,7.2688,7.2833,7.2688,7.2761,27200.0
2014-05-02 12:30:00,10.03,10.03,10.02,10.03,52400.0,7.2761,7.2761,7.2688,7.2761,52400.0
2014-05-02 12:35:00,10.03,10.03,10.02,10.03,53200.0,7.2761,7.2761,7.2688,7.2761,53200.0
2014-05-02 12:40:00,10.03,10.03,10.01,10.02,36800.0,7.2761,7.2761,7.2616,7.2688,36800.0
2014-05-02 12:45:00,10.02,10.02,10.01,10.01,30800.0,7.2688,7.2688,7.2616,7.2616,30800.0
2014-05-02 12:50:00,10.01,10.02,10.01,10.02,36000.0,7.2616,7.2688,7.2616,7.2688,36000.0
2014-05-02 12:55:00,10.02,10.03,10.02,10.03,21200.0,7.2688,7.2761,7.2688,7.2761,21200.0
2014-05-02 13:00:00,10.04,10.06,10.04,10.05,69600.0,7.2833,7.2979,7.2833,7.2906,69600.0
2014-05-02 13:05:00,10.05,10.07,10.05,10.05,81600.0,7.2906,7.3051,7.2906,7.2906,81600.0
2014-05-02 13:10:00,10.04,10.05,10.04,10.05,30800.0,7.2833,7.2906,7.2833,7.2906,30800.0
2014-05-02 13:15:00,10.06,10.09,10.05,10.09,42000.0,7.2979,7.3196,7.2906,7.3196,42000.0
2014-05-02 13:20:00,10.09,10.1,10.08,10.09,39600.0,7.3196,7.3269,7.3124,7.3196,39600.0
2014-05-02 13:25:00,10.1,10.1,10.09,10.09,43600.0,7.3269,7.3269,7.3196,7.3196,43600.0
2014-05-02 13:30:00,10.09,10.09,10.08,10.09,63200.0,7.3196,7.3196,7.3124,7.3196,63200.0
2014-05-02 13:35:00,10.09,10.09,10.05,10.05,35200.0,7.3196,7.3196,7.2906,7.2906,35200.0
2014-05-02 13:40:00,10.05,10.05,10.04,10.04,27200.0,7.2906,7.2906,7.2833,7.2833,27200.0
2014-05-02 13:45:00,10.04,10.06,10.04,10.05,42800.0,7.2833,7.2979,7.2833,7.2906,42800.0
2014-05-02 13:50:00,10.05,10.06,10.04,10.04,40000.0,7.2906,7.2979,7.2833,7.2833,40000.0
2014-05-02 13:55:00,10.03,10.03,10.02,10.03,22000.0,7.2761,7.2761,7.2688,7.2761,22000.0
2014-05-02 14:00:00,10.03,10.03,10.01,10.02,31200.0,7.2761,7.2761,7.2616,7.2688,31200.0
2014-05-02 14:05:00,10.02,10.03,10.01,10.01,33600.0,7.2688,7.2761,7.2616,7.2616,33600.0
2014-05-02 14:10:00,10.02,10.04,10.02,10.02,64400.0,7.2688,7.2833,7.2688,7.2688,64400.0
2014-05-02 14:15:00,10.02,10.04,10.02,10.03,30400.0,7.2688,7.2833,7.2688,7.2761,30400.0
2014-05-02 14:20:00,10.03,10.03,10.02,10.02,20800.0,7.2761,7.2761,7.2688,7.2688,20800.0
2014-05-02 14:25:00,10.02,10.02,9.99,9.99,46800.0,7.2688,7.2688,7.2471,7.2471,46800.0
2014-05-02 14:30:00,9.99,10.01,9.99,10.01,40400.0,7.2471,7.2616,7.2471,7.2616,40400.0
2014-05-02 14:35:00,10.01,10.02,10.01,10.01,97600.0,7.2616,7.2688,7.2616,7.2616,97600.0
2014-05-02 14:40:00,10.01,10.02,9.99,10.0,39200.0,7.2616,7.2688,7.2471,7.2543,39200.0
2014-05-02 14:45:00,10.0,10.0,9.97,9.97,37200.0,7.2543,7.2543,7.2326,7.2326,37200.0
2014-05-02 14:50:00,9.98,9.98,9.96,9.97,113600.0,7.2398,7.2398,7.2253,7.2326,113600.0
2014-05-02 14:55:00,9.96,9.97,9.96,9.97,29600.0,7.2253,7.2326,7.2253,7.2326,29600.0
2014-05-02 15:00:00,9.97,9.99,9.97,9.99,36800.0,7.2326,7.2471,7.2326,7.2471,36800.0
2014-05-02 15:05:00,9.99,10.02,9.99,10.02,39600.0,7.2471,7.2688,7.2471,7.2688,39600.0
2014-05-02 15:10:00,10.03,10.03,10.0,10.0,81600.0,7.2761,7.2761,7.2543,7.2543,81600.0
2014-05-02 15:15:00,10.0,10.01,9.99,9.99,86400.0,7.2543,7.2616,7.2471,7.2471,86400.0
2014-05-02 15:20:00,10.0,10.0,9.98,9.98,108000.0,7.2543,7.2543,7.2398,7.2398,108000.0
2014-05-02 15:25:00,9.99,9.99,9.97,9.97,58800.0,7.2471,7.2471,7.2326,7.2326,58800.0
2014-05-02 15:30:00,9.97,9.97,9.96,9.97,58800.0,7.2326,7.2326,7.2253,7.2326,58800.0
2014-05-02 15:35:00,9.97,9.97,9.96,9.97,70800.0,7.2326,7.2326,7.2253,7.2326,70800.0
2014-05-02 15:40:00,9.97,9.99,9.97,9.99,150400.0,7.2326,7.2471,7.2326,7.2471,150400.0
2014-05-02 15:45:00,9.98,9.99,9.98,9.99,117600.0,7.2398,7.2471,7.2398,7.2471,117600.0
2014-05-02 15:50:00,9.99,9.99,9.98,9.98,198800.0,7.2471,7.2471,7.2398,7.2398,198800.0
2014-05-02 15:55:00,9.99,9.99,9.98,9.98,244000.0,7.2471,7.2471,7.2398,7.2398,244000.0
2014-05-05 09:30:00,9.84,9.87,9.77,9.77,236800.0,7.1383,7.16,7.0875,7.0875,236800.0
2014-05-05 09:35:00,9.79,9.79,9.71,9.75,230000.0,7.102,7.102,7.044,7.073,230000.0
2014-05-05 09:40:00,9.75,9.82,9.73,9.8,203600.0,7.073,7.1238,7.0585,7.1092,203600.0
2014-05-05 09:45:00,9.8,9.83,9.77,9.79,154800.0,7.1092,7.131,7.0875,7.102,154800.0
2014-05-05 09:50:00,9.79,9.84,9.79,9.81,62000.0,7.102,7.1383,7.102,7.1165,62000.0
2014-05-05 09:55:00,9.81,9.86,9.79,9.84,63200.0,7.1165,7.1528,7.102,7.1383,63200.0
2014-05-05 10:00:00,9.85,9.85,9.82,9.84,28800.0,7.1455,7.1455,7.1238,7.1383,28800.0
2014-05-05 10:05:00,9.84,9.86,9.82,9.83,270800.0,7.1383,7.1528,7.1238,7.131,270800.0
2014-05-05 10:10:00,9.82,9.86,9.82,9.84,146400.0,7.1238,7.1528,7.1238,7.1383,146400.0
2014-05-05 10:15:00,9.85,9.87,9.84,9.84,44000.0,7.1455,7.16,7.1383,7.1383,44000.0
2014-05-05 10:20:00,9.85,9.85,9.81,9.84,34800.0,7.1455,7.1455,7.1165,7.1383,34800.0
2014-05-05 10:25:00,9.84,9.84,9.79,9.79,41600.0,7.1383,7.1383,7.102,7.102,41600.0
2014-05-05 10:30:00,9.79,9.81,9.79,9.81,19200.0,7.102,7.1165,7.102,7.1165,19200.0
2014-05-05 10:35:00,9.81,9.83,9.8,9.82,38000.0,7.1165,7.131,7.1092,7.1238,38000.0
2014-05-05 10:40:00,9.82,9.84,9.82,9.83,24400.0,7.1238,7.1383,7.1238,7.131,24400.0
2014-05-05 10:45:00,9.83,9.85,9.83,9.85,20800.0,7.131,7.1455,7.131,7.1455,20800.0
2014-05-05 10:50:00,9.85,9.86,9.84,9.86,26800.0,7.1455,7.1528,7.1383,7.1528,26800.0
2014-05-05 10:55:00,9.87,9.87,9.84,9.85,44800.0,7.16,7.16,7.1383,7.1455,44800.0
2014-05-05 11:00:00,9.85,9.85,9.83,9.84,17200.0,7.1455,7.1455,7.131,7.1383,17200.0
2014-05-05 11:05:00,9.83,9.84,9.81,9.81,74800.0,7.131,7.1383,7.1165,7.1165,74800.0
2014-05-05 11:10:00,9.81,9.82,9.81,9.81,26400.0,7.1165,7.1238,7.1165,7.1165,26400.0
2014-05-05 11:15:00,9.81,9.82,9.81,9.81,23600.0,7.1165,7.1238,7.1165,7.1165,23600.0
2014-05-05 11:20:00,9.81,9.84,9.81,9.81,49600.0,7.1165,7.1383,7.1165,7.1165,49600.0
2014-05-05 11:25:00,9.81,9.82,9.8,9.82,47200.0,7.1165,7.1238,7.1092,7.1238,47200.0
2014-05-05 11:30:00,9.82,9.83,9.81,9.83,40400.0,7.1238,7.131,7.1165,7.131,40400.0
2014-05-05 11:35:00,9.82,9.82,9.79,9.8,37200.0,7.1238,7.1238,7.102,7.1092,37200.0
2014-05-05 11:40:00,9.8,9.81,9.76,9.76,92000.0,7.1092,7.1165,7.0802,7.0802,92000.0
2014-05-05 11:45:00,9.76,9.78,9.76,9.77,60000.0,7.0802,7.0947,7.0802,7.0875,60000.0
2014-05-05 11:50:00,9.77,9.8,9.77,9.8,51200.0,7.0875,7.1092,7.0875,7.1092,51200.0
2014-05-05 11:55:00,9.8,9.8,9.78,9.79,25200.0,7.1092,7.1092,7.0947,7.102,25200.0
2014-05-05 12:00:00,9.79,9.81,9.79,9.8,32400.0,7.102,7.1165,7.102,7.1092,32400.0
2014-05-05 12:05:00,9.8,9.8,9.77,9.77,64800.0,7.1092,7.1092,7.0875,7.0875,64800.0
2014-05-05 12:10:00,9.77,9.77,9.75,9.76,55200.0,7.0875,7.0875,7.073,7.0802,55200.0
2014-05-05 12:15:00,9.76,9.78,9.76,9.77,30400.0,7.0802,7.0947,7.0802,7.0875,30400.0
2014-05-05 12:20:00,9.77,9.79,9.77,9.78,31200.0,7.0875,7.102,7.0875,7.0947,31200.0
2014-05-05 12:25:00,9.78,9.79,9.77,9.77,48800.0,7.0947,7.102,7.0875,7.0875,48800.0
2014-05-05 12:30:00,9.77,9.77,9.76,9.77,50800.0,7.0875,7.0875,7.0802,7.0875,50800.0
2014-05-05 12:35:00,9.77,9.78,9.77,9.78,18400.0,7.0875,7.0947,7.0875,7.0947,18400.0
2014-05-05 12:40:00,9.78,9.78,9.76,9.77,55600.0,7.0947,7.0947,7.0802,7.0875,55600.0
2014-05-05 12:45:00,9.76,9.77,9.74,9.74,59200.0,7.0802,7.0875,7.0657,7.0657,59200.0
2014-05-05 12:50:00,9.74,9.75,9.72,9.72,79200.0,7.0657,7.073,7.0512,7.0512,79200.0
2014-05-05 12:55:00,9.72,9.72,9.69,9.7,138800.0,7.0512,7.0512,7.0294,7.0367,138800.0
2014-05-05 13:00:00,9.7,9.7,9.67,9.67,140000.0,7.0367,7.0367,7.0149,7.0149,140000.0
2014-05-05 13:05:00,9.67,9.69,9.63,9.63,263600.0,7.0149,7.0294,6.9859,6.9859,263600.0
2014-05-05 13:10:00,9.64,9.66,9.63,9.63,197600.0,6.9932,7.0077,6.9859,6.9859,197600.0
2014-05-05 13:15:00,9.63,9.64,9.6,9.62,227600.0,6.9859,6.9932,6.9642,6.9787,227600.0
2014-05-05 13:20:00,9.62,9.66,9.62,9.64,155600.0,6.9787,7.0077,6.9787,6.9932,155600.0
2014-05-05 13:25:00,9.63,9.65,9.62,9.63,240800.0,6.9859,7.0004,6.9787,6.9859,240800.0
2014-05-05 13:30:00,9.63,9.63,9.59,9.62,260800.0,6.9859,6.9859,6.9569,6.9787,260800.0
2014-05-05 13:35:00,9.62,9.65,9.62,9.64,57200.0,6.9787,7.0004,6.9787,6.9932,57200.0
2014-05-05 13:40:00,9.63,9.67,9.63,9.64,98800.0,6.9859,7.0149,6.9859,6.9932,98800.0
2014-05-05 13:45:00,9.63,9.63,9.59,9.59,108800.0,6.9859,6.9859,6.9569,6.9569,108800.0
2014-05-05 13:50:00,9.59,9.59,9.56,9.56,164000.0,6.9569,6.9569,6.9351,6.9351,164000.0
2014-05-05 13:55:00,9.56,9.58,9.56,9.57,364800.0,6.9351,6.9496,6.9351,6.9424,364800.0
2014-05-05 14:00:00,9.57,9.63,9.57,9.62,231200.0,6.9424,6.9859,6.9424,6.9787,231200.0
2014-05-05 14:05:00,9.62,9.64,9.6,9.61,258000.0,6.9787,6.9932,6.9642,6.9714,258000.0
2014-05-05 14:10:00,9.6,9.63,9.6,9.63,121600.0,6.9642,6.9859,6.9642,6.9859,121600.0
2014-05-05 14:15:00,9.62,9.62,9.6,9.61,110000.0,6.9787,6.9787,6.9642,6.9714,110000.0
2014-05-05 14:20:00,9.61,9.62,9.6,9.61,145600.0,6.9714,6.9787,6.9642,6.9714,145600.0
2014-05-05 14:25:00,9.61,9.62,9.59,9.59,118400.0,6.9714,6.9787,6.9569,6.9569,118400.0
2014-05-05 14:30:00,9.6,9.6,9.59,9.6,105600.0,6.9642,6.9642,6.9569,6.9642,105600.0
2014-05-05 14:35:00,9.6,9.61,9.59,9.61,116400.0,6.9642,6.9714,6.9569,6.9714,116400.0
2014-05-05 14:40:00,9.61,9.61,9.58,9.59,136800.0,6.9714,6.9714,6.9496,6.9569,136800.0
2014-05-05 14:45:00,9.59,9.63,9.59,9.63,112800.0,6.9569,6.9859,6.9569,6.9859,112800.0
2014-05-05 14:50:00,9.63,9.63,9.62,9.62,182400.0,6.9859,6.9859,6.9787,6.9787,182400.0
2014-05-05 14:55:00,9.62,9.62,9.61,9.61,80000.0,6.9787,6.9787,6.9714,6.9714,80000.0
2014-05-05 15:00:00,9.61,9.62,9.61,9.62,110800.0,6.9714,6.9787,6.9714,6.9787,110800.0
2014-05-05 15:05:00,9.62,9.63,9.59,9.61,181200.0,6.9787,6.9859,6.9569,6.9714,181200.0
2014-05-05 15:10:00,9.61,9.63,9.6,9.62,186400.0,6.9714,6.9859,6.9642,6.9787,186400.0
2014-05-05 15:15:00,9.62,9.62,9.6,9.61,191200.0,6.9787,6.9787,6.9642,6.9714,191200.0
2014-05-05 15:20:00,9.61,9.63,9.58,9.59,265200.0,6.9714,6.9859,6.9496,6.9569,265200.0
2014-05-05 15:25:00,9.59,9.59,9.56,9.57,200800.0,6.9569,6.9569,6.9351,6.9424,200800.0
2014-05-05 15:30:00,9.57,9.61,9.57,9.6,247200.0,6.9424,6.9714,6.9424,6.9642,247200.0
2014-05-05 15:35:00,9.61,9.62,9.6,9.61,171600.0,6.9714,6.9787,6.9642,6.9714,171600.0
2014-05-05 15:40:00,9.61,9.61,9.57,9.57,229200.0,6.9714,6.9714,6.9424,6.9424,229200.0
2014-05-05 15:45:00,9.57,9.57,9.56,9.56,366800.0,6.9424,6.9424,6.9351,6.9351,366800.0
2014-05-05 15:50:00,9.56,9.56,9.53,9.55,779600.0,6.9351,6.9351,6.9134,6.9279,779600.0
2014-05-05 15:55:00,9.55,9.56,9.53,9.54,802400.0,6.9279,6.9351,6.9134,6.9206,802400.0
2014-05-06 09:30:00,9.58,9.59,9.55,9.56,321600.0,6.9496,6.9569,6.9279,6.9351,321600.0
2014-05-06 09:35:00,9.56,9.56,9.45,9.48,233600.0,6.9351,6.9351,6.8553,6.8771,233600.0
2014-05-06 09:40:00,9.48,9.48,9.44,9.46,121200.0,6.8771,6.8771,6.8481,6.8626,121200.0
2014-05-06 09:45:00,9.46,9.53,9.45,9.53,200400.0,6.8626,6.9134,6.8553,6.9134,200400.0
2014-05-06 09:50:00,9.53,9.54,9.5,9.53,86000.0,6.9134,6.9206,6.8916,6.9134,86000.0
2014-05-06 09:55:00,9.53,9.57,9.51,9.57,135600.0,6.9134,6.9424,6.8989,6.9424,135600.0
2014-05-06 10:00:00,9.57,9.58,9.54,9.57,89200.0,6.9424,6.9496,6.9206,6.9424,89200.0
2014-05-06 10:05:00,9.57,9.58,9.52,9.52,103200.0,6.9424,6.9496,6.9061,6.9061,103200.0
2014-05-06 10:10:00,9.52,9.56,9.51,9.56,91200.0,6.9061,6.9351,6.8989,6.9351,91200.0
2014-05-06 10:15:00,9.56,9.57,9.53,9.54,68800.0,6.9351,6.9424,6.9134,6.9206,68800.0
2014-05-06 10:20:00,9.54,9.56,9.53,9.54,165200.0,6.9206,6.9351,6.9134,6.9206,165200.0
2014-05-06 10:25:00,9.54,9.55,9.52,9.55,150400.0,6.9206,6.9279,6.9061,6.9279,150400.0
2014-05-06 10:30:00,9.55,9.55,9.52,9.54,80800.0,6.9279,6.9279,6.9061,6.9206,80800.0
2014-05-06 10:35:00,9.54,9.54,9.51,9.52,66800.0,6.9206,6.9206,6.8989,6.9061,66800.0
2014-05-06 10:40:00,9.52,9.54,9.51,9.53,76000.0,6.9061,6.9206,6.8989,6.9134,76000.0
2014-05-06 10:45:00,9.53,9.54,9.51,9.53,46000.0,6.9134,6.9206,6.8989,6.9134,46000.0
2014-05-06 10:50:00,9.53,9.53,9.5,9.51,296800.0,6.9134,6.9134,6.8916,6.8989,296800.0
2014-05-06 10:55:00,9.51,9.52,9.49,9.49,77600.0,6.8989,6.9061,6.8844,6.8844,77600.0
2014-05-06 11:00:00,9.49,9.52,9.49,9.52,64000.0,6.8844,6.9061,6.8844,6.9061,64000.0
2014-05-06 11:05:00,9.52,9.52,9.51,9.52,73200.0,6.9061,6.9061,6.8989,6.9061,73200.0
2014-05-06 11:10:00,9.52,9.52,9.5,9.52,75600.0,6.9061,6.9061,6.8916,6.9061,75600.0
2014-05-06 11:15:00,9.52,9.52,9.49,9.49,78400.0,6.9061,6.9061,6.8844,6.8844,78400.0
2014-05-06 11:20:00,9.49,9.51,9.48,9.49,81200.0,6.8844,6.8989,6.8771,6.8844,81200.0
2014-05-06 11:25:00,9.49,9.49,9.47,9.49,45200.0,6.8844,6.8844,6.8698,6.8844,45200.0
2014-05-06 11:30:00,9.49,9.49,9.48,9.49,54000.0,6.8844,6.8844,6.8771,6.8844,54000.0
2014-05-06 11:35:00,9.49,9.5,9.47,9.47,60400.0,6.8844,6.8916,6.8698,6.8698,60400.0
2014-05-06 11:40:00,9.48,9.48,9.47,9.47,51200.0,6.8771,6.8771,6.8698,6.8698,51200.0
2014-05-06 11:45:00,9.47,9.5,9.47,9.5,57600.0,6.8698,6.8916,6.8698,6.8916,57600.0
2014-05-06 11:50:00,9.5,9.5,9.46,9.47,124800.0,6.8916,6.8916,6.8626,6.8698,124800.0
2014-05-06 11:55:00,9.47,9.49,9.45,9.45,174400.0,6.8698,6.8844,6.8553,6.8553,174400.0
2014-05-06 12:00:00,9.46,9.47,9.44,9.45,380400.0,6.8626,6.8698,6.8481,6.8553,380400.0
2014-05-06 12:05:00,9.45,9.47,9.43,9.44,319200.0,6.8553,6.8698,6.8408,6.8481,319200.0
2014-05-06 12:10:00,9.44,9.49,9.44,9.49,214400.0,6.8481,6.8844,6.8481,6.8844,214400.0
2014-05-06 12:15:00,9.49,9.52,9.48,9.52,59600.0,6.8844,6.9061,6.8771,6.9061,59600.0
2014-05-06 12:20:00,9.52,9.53,9.51,9.53,68400.0,6.9061,6.9134,6.8989,6.9134,68400.0
2014-05-06 12:25:00,9.52,9.53,9.52,9.53,96400.0,6.9061,6.9134,6.9061,6.9134,96400.0
2014-05-06 12:30:00,9.53,9.54,9.52,9.53,88400.0,6.9134,6.9206,6.9061,6.9134,88400.0
2014-05-06 12:35:00,9.53,9.55,9.52,9.52,145200.0,6.9134,6.9279,6.9061,6.9061,145200.0
2014-05-06 12:40:00,9.52,9.52,9.49,9.51,54000.0,6.9061,6.9061,6.8844,6.8989,54000.0
2014-05-06 12:45:00,9.51,9.51,9.49,9.51,28800.0,6.8989,6.8989,6.8844,6.8989,28800.0
2014-05-06 12:50:00,9.51,9.52,9.51,9.52,21600.0,6.8989,6.9061,6.8989,6.9061,21600.0
2014-05-06 12:55:00,9.52,9.53,9.52,9.53,35600.0,6.9061,6.9134,6.9061,6.9134,35600.0
2014-05-06 13:00:00,9.53,9.53,9.51,9.53,142000.0,6.9134,6.9134,6.8989,6.9134,142000.0
2014-05-06 13:05:00,9.53,9.54,9.52,9.52,68000.0,6.9134,6.9206,6.9061,6.9061,68000.0
2014-05-06 13:10:00,9.52,9.53,9.52,9.52,25200.0,6.9061,6.9134,6.9061,6.9061,25200.0
2014-05-06 13:15:00,9.52,9.54,9.52,9.54,109200.0,6.9061,6.9206,6.9061,6.9206,109200.0
2014-05-06 13:20:00,9.54,9.56,9.53,9.55,162000.0,6.9206,6.9351,6.9134,6.9279,162000.0
2014-05-06 13:25:00,9.55,9.55,9.5,9.51,83200.0,6.9279,6.9279,6.8916,6.8989,83200.0
2014-05-06 13:30:00,9.51,9.53,9.51,9.51,35600.0,6.8989,6.9134,6.8989,6.8989,35600.0
2014-05-06 13:35:00,9.51,9.53,9.5,9.5,46800.0,6.8989,6.9134,6.8916,6.8916,46800.0
2014-05-06 13:40:00,9.5,9.5,9.49,9.49,34400.0,6.8916,6.8916,6.8844,6.8844,34400.0
2014-05-06 13:45:00,9.49,9.51,9.49,9.51,53600.0,6.8844,6.8989,6.8844,6.8989,53600.0
2014-05-06 13:50:00,9.51,9.53,9.51,9.51,49600.0,6.8989,6.9134,6.8989,6.8989,49600.0
2014-05-06 13:55:00,9.5,9.51,9.47,9.47,67200.0,6.8916,6.8989,6.8698,6.8698,67200.0
2014-05-06 14:00:00,9.48,9.48,9.45,9.45,85200.0,6.8771,6.8771,6.8553,6.8553,85200.0
2014-05-06 14:05:00,9.45,9.46,9.44,9.45,82400.0,6.8553,6.8626,6.8481,6.8553,82400.0
2014-05-06 14:10:00,9.46,9.48,9.46,9.46,150400.0,6.8626,6.8771,6.8626,6.8626,150400.0
2014-05-06 14:15:00,9.46,9.49,9.46,9.49,48000.0,6.8626,6.8844,6.8626,6.8844,48000.0
2014-05-06 14:20:00,9.47,9.49,9.47,9.47,28000.0,6.8698,6.8844,6.8698,6.8698,28000.0
2014-05-06 14:25:00,9.47,9.49,9.47,9.49,27600.0,6.8698,6.8844,6.8698,6.8844,27600.0
2014-05-06 14:30:00,9.48,9.49,9.47,9.49,24800.0,6.8771,6.8844,6.8698,6.8844,24800.0
2014-05-06 14:35:00,9.49,9.5,9.49,9.5,48800.0,6.8844,6.8916,6.8844,6.8916,48800.0
2014-05-06 14:40:00,9.49,9.5,9.48,9.48,34400.0,6.8844,6.8916,6.8771,6.8771,34400.0
2014-05-06 14:45:00,9.47,9.48,9.47,9.47,37600.0,6.8698,6.8771,6.8698,6.8698,37600.0
2014-05-06 14:50:00,9.47,9.47,9.46,9.46,44400.0,6.8698,6.8698,6.8626,6.8626,44400.0
2014-05-06 14:55:00,9.46,9.47,9.45,9.45,32800.0,6.8626,6.8698,6.8553,6.8553,32800.0
2014-05-06 15:00:00,9.45,9.45,9.44,9.45,74800.0,6.8553,6.8553,6.8481,6.8553,74800.0
2014-05-06 15:05:00,9.45,9.45,9.43,9.43,72000.0,6.8553,6.8553,6.8408,6.8408,72000.0
2014-05-06 15:10:00,9.44,9.46,9.43,9.45,92400.0,6.8481,6.8626,6.8408,6.8553,92400.0
2014-05-06 15:15:00,9.45,9.46,9.44,9.44,95600.0,6.8553,6.8626,6.8481,6.8481,95600.0
2014-05-06 15:20:00,9.43,9.45,9.43,9.44,145600.0,6.8408,6.8553,6.8408,6.8481,145600.0
2014-05-06 15:25:00,9.44,9.44,9.42,9.43,86400.0,6.8481,6.8481,6.8336,6.8408,86400.0
2014-05-06 15:30:00,9.43,9.44,9.43,9.43,141200.0,6.8408,6.8481,6.8408,6.8408,141200.0
2014-05-06 15:35:00,9.44,9.45,9.44,9.45,110800.0,6.8481,6.8553,6.8481,6.8553,110800.0
2014-05-06 15:40:00,9.45,9.45,9.44,9.44,133600.0,6.8553,6.8553,6.8481,6.8481,133600.0
2014-05-06 15:45:00,9.44,9.44,9.42,9.43,233600.0,6.8481,6.8481,6.8336,6.8408,233600.0
2014-05-06 15:50:00,9.43,9.43,9.42,9.42,299600.0,6.8408,6.8408,6.8336,6.8336,299600.0
2014-05-06 15:55:00,9.42,9.42,9.4,9.41,562800.0,6.8336,6.8336,6.8191,6.8263,562800.0
2014-05-07 09:30:00,9.47,9.5,9.33,9.35,266800.0,6.8698,6.8916,6.7683,6.7828,266800.0
2014-05-07 09:35:00,9.36,9.36,9.25,9.25,166400.0,6.7901,6.7901,6.7103,6.7103,166400.0
2014-05-07 09:40:00,9.25,9.3,9.21,9.3,305200.0,6.7103,6.7465,6.6812,6.7465,305200.0
2014-05-07 09:45:00,9.3,9.37,9.29,9.36,190800.0,6.7465,6.7973,6.7393,6.7901,190800.0
2014-05-07 09:50:00,9.37,9.37,9.27,9.28,175600.0,6.7973,6.7973,6.7248,6.732,175600.0
2014-05-07 09:55:00,9.28,9.28,9.21,9.21,202800.0,6.732,6.732,6.6812,6.6812,202800.0
2014-05-07 10:00:00,9.21,9.22,9.18,9.22,707600.0,6.6812,6.6885,6.6595,6.6885,707600.0
2014-05-07 10:05:00,9.22,9.22,9.1,9.1,689600.0,6.6885,6.6885,6.6014,6.6014,689600.0
2014-05-07 10:10:00,9.1,9.1,8.99,9.0,932800.0,6.6014,6.6014,6.5216,6.5289,932800.0
2014-05-07 10:15:00,9.0,9.05,8.99,9.04,548000.0,6.5289,6.5652,6.5216,6.5579,548000.0
2014-05-07 10:20:00,9.03,9.06,9.01,9.02,263600.0,6.5507,6.5724,6.5362,6.5434,263600.0
2014-05-07 10:25:00,9.02,9.03,8.97,9.0,823600.0,6.5434,6.5507,6.5071,6.5289,823600.0
2014-05-07 10:30:00,9.0,9.02,8.99,9.02,322000.0,6.5289,6.5434,6.5216,6.5434,322000.0
2014-05-07 10:35:00,9.02,9.1,9.02,9.08,244400.0,6.5434,6.6014,6.5434,6.5869,244400.0
2014-05-07 10:40:00,9.09,9.12,9.09,9.11,155600.0,6.5942,6.6159,6.5942,6.6087,155600.0
2014-05-07 10:45:00,9.12,9.17,9.11,9.13,311200.0,6.6159,6.6522,6.6087,6.6232,311200.0
2014-05-07 10:50:00,9.13,9.15,9.1,9.15,454000.0,6.6232,6.6377,6.6014,6.6377,454000.0
2014-05-07 10:55:00,9.15,9.15,9.13,9.13,189600.0,6.6377,6.6377,6.6232,6.6232,189600.0
2014-05-07 11:00:00,9.13,9.13,9.07,9.07,449200.0,6.6232,6.6232,6.5797,6.5797,449200.0
2014-05-07 11:05:00,9.07,9.08,9.06,9.08,160400.0,6.5797,6.5869,6.5724,6.5869,160400.0
2014-05-07 11:10:00,9.08,9.12,9.08,9.12,150400.0,6.5869,6.6159,6.5869,6.6159,150400.0
2014-05-07 11:15:00,9.12,9.12,9.08,9.08,165200.0,6.6159,6.6159,6.5869,6.5869,165200.0
2014-05-07 11:20:00,9.08,9.08,9.04,9.06,190400.0,6.5869,6.5869,6.5579,6.5724,190400.0
2014-05-07 11:25:00,9.06,9.08,9.06,9.08,157200.0,6.5724,6.5869,6.5724,6.5869,157200.0
2014-05-07 11:30:00,9.08,9.09,9.07,9.08,136400.0,6.5869,6.5942,6.5797,6.5869,136400.0
2014-05-07 11:35:00,9.08,9.11,9.08,9.11,193200.0,6.5869,6.6087,6.5869,6.6087,193200.0
2014-05-07 11:40:00,9.11,9.17,9.07,9.17,263200.0,6.6087,6.6522,6.5797,6.6522,263200.0
2014-05-07 11:45:00,9.17,9.2,9.17,9.17,154400.0,6.6522,6.674,6.6522,6.6522,154400.0
2014-05-07 11:50:00,9.17,9.18,9.17,9.18,60400.0,6.6522,6.6595,6.6522,6.6595,60400.0
2014-05-07 11:55:00,9.18,9.21,9.18,9.2,138400.0,6.6595,6.6812,6.6595,6.674,138400.0
2014-05-07 12:00:00,9.2,9.2,9.17,9.17,90000.0,6.674,6.674,6.6522,6.6522,90000.0
2014-05-07 12:05:00,9.18,9.18,9.15,9.17,60800.0,6.6595,6.6595,6.6377,6.6522,60800.0
2014-05-07 12:10:00,9.16,9.18,9.15,9.16,89600.0,6.645,6.6595,6.6377,6.645,89600.0
2014-05-07 12:15:00,9.16,9.17,9.15,9.16,126000.0,6.645,6.6522,6.6377,6.645,126000.0
2014-05-07 12:20:00,9.16,9.19,9.16,9.19,131600.0,6.645,6.6667,6.645,6.6667,131600.0
2014-05-07 12:25:00,9.19,9.2,9.19,9.19,90800.0,6.6667,6.674,6.6667,6.6667,90800.0
2014-05-07 12:30:00,9.19,9.19,9.17,9.18,126000.0,6.6667,6.6667,6.6522,6.6595,126000.0
2014-05-07 12:35:00,9.18,9.18,9.15,9.16,108400.0,6.6595,6.6595,6.6377,6.645,108400.0
2014-05-07 12:40:00,9.17,9.18,9.15,9.15,140400.0,6.6522,6.6595,6.6377,6.6377,140400.0
2014-05-07 12:45:00,9.15,9.17,9.15,9.17,119600.0,6.6377,6.6522,6.6377,6.6522,119600.0
2014-05-07 12:50:00,9.17,9.18,9.15,9.15,78400.0,6.6522,6.6595,6.6377,6.6377,78400.0
2014-05-07 12:55:00,9.15,9.15,9.11,9.11,93600.0,6.6377,6.6377,6.6087,6.6087,93600.0
2014-05-07 13:00:00,9.11,9.12,9.08,9.09,151200.0,6.6087,6.6159,6.5869,6.5942,151200.0
2014-05-07 13:05:00,9.09,9.1,9.08,9.08,132000.0,6.5942,6.6014,6.5869,6.5869,132000.0
2014-05-07 13:10:00,9.08,9.15,9.08,9.12,294800.0,6.5869,6.6377,6.5869,6.6159,294800.0
2014-05-07 13:15:00,9.13,9.14,9.12,9.13,226800.0,6.6232,6.6305,6.6159,6.6232,226800.0
2014-05-07 13:20:00,9.13,9.13,9.11,9.11,53600.0,6.6232,6.6232,6.6087,6.6087,53600.0
2014-05-07 13:25:00,9.11,9.11,9.06,9.06,78400.0,6.6087,6.6087,6.5724,6.5724,78400.0
2014-05-07 13:30:00,9.06,9.08,9.06,9.08,124000.0,6.5724,6.5869,6.5724,6.5869,124000.0
2014-05-07 13:35:00,9.08,9.09,9.07,9.07,81200.0,6.5869,6.5942,6.5797,6.5797,81200.0
2014-05-07 13:40:00,9.07,9.08,9.06,9.07,86000.0,6.5797,6.5869,6.5724,6.5797,86000.0
2014-05-07 13:45:00,9.07,9.07,9.04,9.05,201600.0,6.5797,6.5797,6.5579,6.5652,201600.0
2014-05-07 13:50:00,9.05,9.09,9.05,9.08,155600.0,6.5652,6.5942,6.5652,6.5869,155600.0
2014-05-07 13:55:00,9.08,9.09,9.05,9.06,91200.0,6.5869,6.5942,6.5652,6.5724,91200.0
2014-05-07 14:00:00,9.06,9.09,9.06,9.08,70800.0,6.5724,6.5942,6.5724,6.5869,70800.0
2014-05-07 14:05:00,9.08,9.1,9.08,9.09,114000.0,6.5869,6.6014,6.5869,6.5942,114000.0
2014-05-07 14:10:00,9.09,9.09,9.06,9.07,198400.0,6.5942,6.5942,6.5724,6.5797,198400.0
2014-05-07 14:15:00,9.07,9.08,9.05,9.07,91200.0,6.5797,6.5869,6.5652,6.5797,91200.0
2014-05-07 14:20:00,9.07,9.08,9.07,9.08,65200.0,6.5797,6.5869,6.5797,6.5869,65200.0
2014-05-07 14:25:00,9.08,9.09,9.07,9.07,103200.0,6.5869,6.5942,6.5797,6.5797,103200.0
2014-05-07 14:30:00,9.07,9.08,9.06,9.06,115200.0,6.5797,6.5869,6.5724,6.5724,115200.0
2014-05-07 14:35:00,9.07,9.08,9.05,9.05,115600.0,6.5797,6.5869,6.5652,6.5652,115600.0
2014-05-07 14:40:00,9.05,9.06,9.04,9.05,150800.0,6.5652,6.5724,6.5579,6.5652,150800.0
2014-05-07 14:45:00,9.05,9.05,9.01,9.01,250400.0,6.5652,6.5652,6.5362,6.5362,250400.0
2014-05-07 14:50:00,9.02,9.04,9.01,9.02,318800.0,6.5434,6.5579,6.5362,6.5434,318800.0
2014-05-07 14:55:00,9.02,9.04,9.02,9.02,100400.0,6.5434,6.5579,6.5434,6.5434,100400.0
2014-05-07 15:00:00,9.02,9.03,8.99,8.99,171600.0,6.5434,6.5507,6.5216,6.5216,171600.0
2014-05-07 15:05:00,8.99,8.99,8.96,8.97,259200.0,6.5216,6.5216,6.4999,6.5071,259200.0
2014-05-07 15:10:00,8.97,8.97,8.95,8.95,254000.0,6.5071,6.5071,6.4926,6.4926,254000.0
2014-05-07 15:15:00,8.95,8.96,8.94,8.95,204000.0,6.4926,6.4999,6.4854,6.4926,204000.0
2014-05-07 15:20:00,8.95,9.0,8.92,8.98,1086000.0,6.4926,6.5289,6.4709,6.5144,1086000.0
2014-05-07 15:25:00,8.98,8.99,8.96,8.98,157200.0,6.5144,6.5216,6.4999,6.5144,157200.0
2014-05-07 15:30:00,8.98,8.98,8.95,8.96,420800.0,6.5144,6.5144,6.4926,6.4999,420800.0
2014-05-07 15:35:00,8.96,8.96,8.96,8.96,328800.0,6.4999,6.4999,6.4999,6.4999,328800.0
2014-05-07 15:40:00,8.96,8.96,8.96,8.96,404000.0,6.4999,6.4999,6.4999,6.4999,404000.0
2014-05-07 15:45:00,8.96,8.97,8.94,8.95,601600.0,6.4999,6.5071,6.4854,6.4926,601600.0
2014-05-07 15:50:00,8.95,8.97,8.95,8.95,655600.0,6.4926,6.5071,6.4926,6.4926,655600.0
2014-05-07 15:55:00,8.96,8.96,8.95,8.96,998800.0,6.4999,6.4999,6.4926,6.4999,998800.0
2014-05-08 09:30:00,8.95,9.02,8.92,8.99,334400.0,6.4926,6.5434,6.4709,6.5216,334400.0
2014-05-08 09:35:00,8.99,9.04,8.99,9.02,192400.0,6.5216,6.5579,6.5216,6.5434,192400.0
2014-05-08 09:40:00,9.02,9.03,8.99,9.03,147600.0,6.5434,6.5507,6.5216,6.5507,147600.0
2014-05-08 09:45:00,9.02,9.02,8.99,8.99,95200.0,6.5434,6.5434,6.5216,6.5216,95200.0
2014-05-08 09:50:00,8.99,9.02,8.99,9.0,182800.0,6.5216,6.5434,6.5216,6.5289,182800.0
2014-05-08 09:55:00,9.0,9.02,8.99,9.02,207600.0,6.5289,6.5434,6.5216,6.5434,207600.0
2014-05-08 10:00:00,9.02,9.09,9.01,9.08,246000.0,6.5434,6.5942,6.5362,6.5869,246000.0
2014-05-08 10:05:00,9.08,9.1,9.06,9.07,494400.0,6.5869,6.6014,6.5724,6.5797,494400.0
2014-05-08 10:10:00,9.08,9.1,9.06,9.09,203200.0,6.5869,6.6014,6.5724,6.5942,203200.0
2014-05-08 10:15:00,9.09,9.12,9.09,9.1,140800.0,6.5942,6.6159,6.5942,6.6014,140800.0
2014-05-08 10:20:00,9.1,9.13,9.1,9.12,117600.0,6.6014,6.6232,6.6014,6.6159,117600.0
2014-05-08 10:25:00,9.12,9.13,9.09,9.09,144000.0,6.6159,6.6232,6.5942,6.5942,144000.0
2014-05-08 10:30:00,9.09,9.09,9.05,9.08,102000.0,6.5942,6.5942,6.5652,6.5869,102000.0
2014-05-08 10:35:00,9.07,9.07,9.06,9.06,118000.0,6.5797,6.5797,6.5724,6.5724,118000.0
2014-05-08 10:40:00,9.06,9.08,9.05,9.06,145200.0,6.5724,6.5869,6.5652,6.5724,145200.0
2014-05-08 10:45:00,9.06,9.06,9.04,9.06,61600.0,6.5724,6.5724,6.5579,6.5724,61600.0
2014-05-08 10:50:00,9.06,9.09,9.06,9.08,86400.0,6.5724,6.5942,6.5724,6.5869,86400.0
2014-05-08 10:55:00,9.08,9.09,9.07,9.07,84400.0,6.5869,6.5942,6.5797,6.5797,84400.0
2014-05-08 11:00:00,9.08,9.12,9.06,9.12,128000.0,6.5869,6.6159,6.5724,6.6159,128000.0
2014-05-08 11:05:00,9.11,9.14,9.11,9.14,139600.0,6.6087,6.6305,6.6087,6.6305,139600.0
2014-05-08 11:10:00,9.14,9.15,9.12,9.14,100000.0,6.6305,6.6377,6.6159,6.6305,100000.0
2014-05-08 11:15:00,9.14,9.16,9.13,9.16,146800.0,6.6305,6.645,6.6232,6.645,146800.0
2014-05-08 11:20:00,9.16,9.16,9.15,9.15,134400.0,6.645,6.645,6.6377,6.6377,134400.0
2014-05-08 11:25:00,9.15,9.18,9.15,9.17,124400.0,6.6377,6.6595,6.6377,6.6522,124400.0
2014-05-08 11:30:00,9.17,9.19,9.16,9.18,134800.0,6.6522,6.6667,6.645,6.6595,134800.0
2014-05-08 11:35:00,9.18,9.2,9.17,9.19,120800.0,6.6595,6.674,6.6522,6.6667,120800.0
2014-05-08 11:40:00,9.19,9.19,9.18,9.19,46000.0,6.6667,6.6667,6.6595,6.6667,46000.0
2014-05-08 11:45:00,9.19,9.19,9.17,9.19,116800.0,6.6667,6.6667,6.6522,6.6667,116800.0
2014-05-08 11:50:00,9.19,9.19,9.17,9.18,86400.0,6.6667,6.6667,6.6522,6.6595,86400.0
2014-05-08 11:55:00,9.18,9.19,9.16,9.17,90000.0,6.6595,6.6667,6.645,6.6522,90000.0
2014-05-08 12:00:00,9.16,9.18,9.15,9.15,72400.0,6.645,6.6595,6.6377,6.6377,72400.0
2014-05-08 12:05:00,9.16,9.17,9.15,9.15,90800.0,6.645,6.6522,6.6377,6.6377,90800.0
2014-05-08 12:10:00,9.15,9.16,9.14,9.14,64000.0,6.6377,6.645,6.6305,6.6305,64000.0
2014-05-08 12:15:00,9.14,9.15,9.14,9.15,80000.0,6.6305,6.6377,6.6305,6.6377,80000.0
2014-05-08 12:20:00,9.14,9.15,9.14,9.15,50000.0,6.6305,6.6377,6.6305,6.6377,50000.0
2014-05-08 12:25:00,9.15,9.16,9.14,9.15,74800.0,6.6377,6.645,6.6305,6.6377,74800.0
2014-05-08 12:30:00,9.15,9.16,9.14,9.15,64000.0,6.6377,6.645,6.6305,6.6377,64000.0
2014-05-08 12:35:00,9.14,9.16,9.14,9.16,42000.0,6.6305,6.645,6.6305,6.645,42000.0
2014-05-08 12:40:00,9.15,9.15,9.15,9.15,47200.0,6.6377,6.6377,6.6377,6.6377,47200.0
2014-05-08 12:45:00,9.15,9.15,9.14,9.14,48800.0,6.6377,6.6377,6.6305,6.6305,48800.0
2014-05-08 12:50:00,9.14,9.14,9.11,9.11,55200.0,6.6305,6.6305,6.6087,6.6087,55200.0
2014-05-08 12:55:00,9.11,9.11,9.09,9.1,70400.0,6.6087,6.6087,6.5942,6.6014,70400.0
2014-05-08 13:00:00,9.1,9.1,9.09,9.1,101600.0,6.6014,6.6014,6.5942,6.6014,101600.0
2014-05-08 13:05:00,9.1,9.12,9.1,9.12,76800.0,6.6014,6.6159,6.6014,6.6159,76800.0
2014-05-08 13:10:00,9.12,9.12,9.1,9.1,116400.0,6.6159,6.6159,6.6014,6.6014,116400.0
2014-05-08 13:15:00,9.1,9.1,9.07,9.07,108000.0,6.6014,6.6014,6.5797,6.5797,108000.0
2014-05-08 13:20:00,9.07,9.08,9.02,9.05,274000.0,6.5797,6.5869,6.5434,6.5652,274000.0
2014-05-08 13:25:00,9.05,9.11,9.05,9.11,154400.0,6.5652,6.6087,6.5652,6.6087,154400.0
2014-05-08 13:30:00,9.11,9.12,9.11,9.11,94400.0,6.6087,6.6159,6.6087,6.6087,94400.0
2014-05-08 13:35:00,9.11,9.16,9.11,9.15,126000.0,6.6087,6.645,6.6087,6.6377,126000.0
2014-05-08 13:40:00,9.15,9.15,9.12,9.13,134800.0,6.6377,6.6377,6.6159,6.6232,134800.0
2014-05-08 13:45:00,9.13,9.15,9.12,9.12,87200.0,6.6232,6.6377,6.6159,6.6159,87200.0
2014-05-08 13:50:00,9.12,9.14,9.12,9.12,87200.0,6.6159,6.6305,6.6159,6.6159,87200.0
2014-05-08 13:55:00,9.12,9.12,9.1,9.11,34000.0,6.6159,6.6159,6.6014,6.6087,34000.0
2014-05-08 14:00:00,9.11,9.11,9.07,9.07,58000.0,6.6087,6.6087,6.5797,6.5797,58000.0
2014-05-08 14:05:00,9.07,9.09,9.03,9.04,151200.0,6.5797,6.5942,6.5507,6.5579,151200.0
2014-05-08 14:10:00,9.04,9.04,9.03,9.04,132000.0,6.5579,6.5579,6.5507,6.5579,132000.0
2014-05-08 14:15:00,9.04,9.04,9.04,9.04,64800.0,6.5579,6.5579,6.5579,6.5579,64800.0
2014-05-08 14:20:00,9.04,9.04,9.03,9.04,96400.0,6.5579,6.5579,6.5507,6.5579,96400.0
2014-05-08 14:25:00,9.04,9.04,9.02,9.03,105200.0,6.5579,6.5579,6.5434,6.5507,105200.0
2014-05-08 14:30:00,9.02,9.03,9.02,9.03,118800.0,6.5434,6.5507,6.5434,6.5507,118800.0
2014-05-08 14:35:00,9.03,9.03,9.01,9.01,98400.0,6.5507,6.5507,6.5362,6.5362,98400.0
2014-05-08 14:40:00,9.02,9.02,8.98,8.98,111600.0,6.5434,6.5434,6.5144,6.5144,111600.0
2014-05-08 14:45:00,8.98,9.0,8.98,8.99,91600.0,6.5144,6.5289,6.5144,6.5216,91600.0
2014-05-08 14:50:00,8.99,9.01,8.98,8.99,167600.0,6.5216,6.5362,6.5144,6.5216,167600.0
2014-05-08 14:55:00,8.99,9.0,8.98,8.99,139600.0,6.5216,6.5289,6.5144,6.5216,139600.0
2014-05-08 15:00:00,8.99,8.99,8.96,8.97,154000.0,6.5216,6.5216,6.4999,6.5071,154000.0
2014-05-08 15:05:00,8.96,8.98,8.96,8.97,98000.0,6.4999,6.5144,6.4999,6.5071,98000.0
2014-05-08 15:10:00,8.97,8.98,8.96,8.97,97200.0,6.5071,6.5144,6.4999,6.5071,97200.0
2014-05-08 15:15:00,8.97,9.0,8.97,8.99,96800.0,6.5071,6.5289,6.5071,6.5216,96800.0
2014-05-08 15:20:00,8.99,9.01,8.99,9.0,206800.0,6.5216,6.5362,6.5216,6.5289,206800.0
2014-05-08 15:25:00,9.0,9.01,8.99,8.99,195200.0,6.5289,6.5362,6.5216,6.5216,195200.0
2014-05-08 15:30:00,8.99,9.0,8.97,9.0,104000.0,6.5216,6.5289,6.5071,6.5289,104000.0
2014-05-08 15:35:00,9.0,9.0,8.99,8.99,115600.0,6.5289,6.5289,6.5216,6.5216,115600.0
2014-05-08 15:40:00,8.99,8.99,8.97,8.98,192000.0,6.5216,6.5216,6.5071,6.5144,192000.0
2014-05-08 15:45:00,8.99,9.0,8.98,9.0,265600.0,6.5216,6.5289,6.5144,6.5289,265600.0
2014-05-08 15:50:00,9.0,9.02,8.99,9.01,281200.0,6.5289,6.5434,6.5216,6.5362,281200.0
2014-05-08 15:55:00,9.01,9.01,8.99,9.01,366800.0,6.5362,6.5362,6.5216,6.5362,366800.0
2014-05-09 09:30:00,9.0,9.06,9.0,9.06,194000.0,6.5289,6.5724,6.5289,6.5724,194000.0
2014-05-09 09:35:00,9.07,9.09,9.0,9.0,168800.0,6.5797,6.5942,6.5289,6.5289,168800.0
2014-05-09 09:40:00,8.99,9.0,8.94,8.96,118800.0,6.5216,6.5289,6.4854,6.4999,118800.0
2014-05-09 09:45:00,8.97,9.06,8.96,9.05,159200.0,6.5071,6.5724,6.4999,6.5652,159200.0
2014-05-09 09:50:00,9.05,9.13,9.04,9.08,87600.0,6.5652,6.6232,6.5579,6.5869,87600.0
2014-05-09 09:55:00,9.09,9.1,9.04,9.06,110000.0,6.5942,6.6014,6.5579,6.5724,110000.0
2014-05-09 10:00:00,9.05,9.09,9.04,9.06,123600.0,6.5652,6.5942,6.5579,6.5724,123600.0
2014-05-09 10:05:00,9.06,9.06,9.03,9.04,176000.0,6.5724,6.5724,6.5507,6.5579,176000.0
2014-05-09 10:10:00,9.05,9.1,9.04,9.1,152000.0,6.5652,6.6014,6.5579,6.6014,152000.0
2014-05-09 10:15:00,9.1,9.13,9.09,9.12,180800.0,6.6014,6.6232,6.5942,6.6159,180800.0
2014-05-09 10:20:00,9.12,9.15,9.11,9.15,114400.0,6.6159,6.6377,6.6087,6.6377,114400.0
2014-05-09 10:25:00,9.15,9.16,9.09,9.09,128800.0,6.6377,6.645,6.5942,6.5942,128800.0
2014-05-09 10:30:00,9.08,9.1,9.04,9.06,127600.0,6.5869,6.6014,6.5579,6.5724,127600.0
2014-05-09 10:35:00,9.07,9.1,9.05,9.06,46000.0,6.5797,6.6014,6.5652,6.5724,46000.0
2014-05-09 10:40:00,9.06,9.07,9.02,9.04,76000.0,6.5724,6.5797,6.5434,6.5579,76000.0
2014-05-09 10:45:00,9.04,9.05,9.0,9.05,115200.0,6.5579,6.5652,6.5289,6.5652,115200.0
2014-05-09 10:50:00,9.04,9.05,9.03,9.03,40400.0,6.5579,6.5652,6.5507,6.5507,40400.0
2014-05-09 10:55:00,9.03,9.04,9.02,9.03,29600.0,6.5507,6.5579,6.5434,6.5507,29600.0
2014-05-09 11:00:00,9.03,9.04,9.02,9.02,59600.0,6.5507,6.5579,6.5434,6.5434,59600.0
2014-05-09 11:05:00,9.02,9.03,9.0,9.01,102400.0,6.5434,6.5507,6.5289,6.5362,102400.0
2014-05-09 11:10:00,9.0,9.02,9.0,9.02,26800.0,6.5289,6.5434,6.5289,6.5434,26800.0
2014-05-09 11:15:00,9.02,9.05,9.02,9.05,80800.0,6.5434,6.5652,6.5434,6.5652,80800.0
2014-05-09 11:20:00,9.05,9.07,9.04,9.04,86400.0,6.5652,6.5797,6.5579,6.5579,86400.0
2014-05-09 11:25:00,9.04,9.05,9.01,9.04,70000.0,6.5579,6.5652,6.5362,6.5579,70000.0
2014-05-09 11:30:00,9.04,9.06,9.04,9.05,28000.0,6.5579,6.5724,6.5579,6.5652,28000.0
2014-05-09 11:35:00,9.05,9.07,9.05,9.06,43600.0,6.5652,6.5797,6.5652,6.5724,43600.0
2014-05-09 11:40:00,9.06,9.06,9.04,9.04,27200.0,6.5724,6.5724,6.5579,6.5579,27200.0
2014-05-09 11:45:00,9.04,9.09,9.04,9.09,40800.0,6.5579,6.5942,6.5579,6.5942,40800.0
2014-05-09 11:50:00,9.09,9.1,9.08,9.1,44000.0,6.5942,6.6014,6.5869,6.6014,44000.0
2014-05-09 11:55:00,9.1,9.1,9.08,9.09,39600.0,6.6014,6.6014,6.5869,6.5942,39600.0
2014-05-09 12:00:00,9.09,9.11,9.08,9.1,41600.0,6.5942,6.6087,6.5869,6.6014,41600.0
2014-05-09 12:05:00,9.1,9.1,9.08,9.08,41600.0,6.6014,6.6014,6.5869,6.5869,41600.0
2014-05-09 12:10:00,9.09,9.1,9.09,9.09,30000.0,6.5942,6.6014,6.5942,6.5942,30000.0
2014-05-09 12:15:00,9.09,9.12,9.09,9.12,36800.0,6.5942,6.6159,6.5942,6.6159,36800.0
2014-05-09 12:20:00,9.11,9.11,9.09,9.09,38800.0,6.6087,6.6087,6.5942,6.5942,38800.0
2014-05-09 12:25:00,9.09,9.1,9.08,9.09,20800.0,6.5942,6.6014,6.5869,6.5942,20800.0
2014-05-09 12:30:00,9.09,9.09,9.07,9.08,16800.0,6.5942,6.5942,6.5797,6.5869,16800.0
2014-05-09 12:35:00,9.08,9.13,9.08,9.12,42800.0,6.5869,6.6232,6.5869,6.6159,42800.0
2014-05-09 12:40:00,9.12,9.14,9.12,9.12,124400.0,6.6159,6.6305,6.6159,6.6159,124400.0
2014-05-09 12:45:00,9.13,9.14,9.11,9.14,60400.0,6.6232,6.6305,6.6087,6.6305,60400.0
2014-05-09 12:50:00,9.14,9.15,9.12,9.12,63600.0,6.6305,6.6377,6.6159,6.6159,63600.0
2014-05-09 12:55:00,9.12,9.13,9.12,9.13,60400.0,6.6159,6.6232,6.6159,6.6232,60400.0
2014-05-09 13:00:00,9.13,9.14,9.13,9.14,26800.0,6.6232,6.6305,6.6232,6.6305,26800.0
2014-05-09 13:05:00,9.14,9.14,9.13,9.13,38000.0,6.6305,6.6305,6.6232,6.6232,38000.0
2014-05-09 13:10:00,9.12,9.13,9.12,9.13,21600.0,6.6159,6.6232,6.6159,6.6232,21600.0
2014-05-09 13:15:00,9.13,9.13,9.11,9.11,20000.0,6.6232,6.6232,6.6087,6.6087,20000.0
2014-05-09 13:20:00,9.11,9.12,9.1,9.11,20400.0,6.6087,6.6159,6.6014,6.6087,20400.0
2014-05-09 13:25:00,9.11,9.12,9.11,9.12,11200.0,6.6087,6.6159,6.6087,6.6159,11200.0
2014-05-09 13:30:00,9.12,9.13,9.1,9.1,65200.0,6.6159,6.6232,6.6014,6.6014,65200.0
2014-05-09 13:35:00,9.11,9.13,9.11,9.13,52800.0,6.6087,6.6232,6.6087,6.6232,52800.0
2014-05-09 13:40:00,9.13,9.14,9.11,9.11,70000.0,6.6232,6.6305,6.6087,6.6087,70000.0
2014-05-09 13:45:00,9.11,9.15,9.11,9.13,55200.0,6.6087,6.6377,6.6087,6.6232,55200.0
2014-05-09 13:50:00,9.13,9.16,9.13,9.16,58000.0,6.6232,6.645,6.6232,6.645,58000.0
2014-05-09 13:55:00,9.16,9.18,9.16,9.17,91200.0,6.645,6.6595,6.645,6.6522,91200.0
2014-05-09 14:00:00,9.17,9.2,9.17,9.18,108000.0,6.6522,6.674,6.6522,6.6595,108000.0
2014-05-09 14:05:00,9.18,9.18,9.14,9.14,87200.0,6.6595,6.6595,6.6305,6.6305,87200.0
2014-05-09 14:10:00,9.14,9.15,9.14,9.14,60800.0,6.6305,6.6377,6.6305,6.6305,60800.0
2014-05-09 14:15:00,9.14,9.14,9.1,9.11,33600.0,6.6305,6.6305,6.6014,6.6087,33600.0
2014-05-09 14:20:00,9.11,9.11,9.09,9.1,30000.0,6.6087,6.6087,6.5942,6.6014,30000.0
2014-05-09 14:25:00,9.1,9.11,9.09,9.1,32000.0,6.6014,6.6087,6.5942,6.6014,32000.0
2014-05-09 14:30:00,9.1,9.13,9.1,9.12,51200.0,6.6014,6.6232,6.6014,6.6159,51200.0
2014-05-09 14:35:00,9.12,9.13,9.12,9.12,20800.0,6.6159,6.6232,6.6159,6.6159,20800.0
2014-05-09 14:40:00,9.12,9.12,9.1,9.11,94000.0,6.6159,6.6159,6.6014,6.6087,94000.0
2014-05-09 14:45:00,9.11,9.11,9.11,9.11,19600.0,6.6087,6.6087,6.6087,6.6087,19600.0
2014-05-09 14:50:00,9.11,9.11,9.1,9.11,48000.0,6.6087,6.6087,6.6014,6.6087,48000.0
2014-05-09 14:55:00,9.11,9.14,9.11,9.13,74000.0,6.6087,6.6305,6.6087,6.6232,74000.0
2014-05-09 15:00:00,9.13,9.16,9.13,9.15,87600.0,6.6232,6.645,6.6232,6.6377,87600.0
2014-05-09 15:05:00,9.15,9.15,9.15,9.15,39600.0,6.6377,6.6377,6.6377,6.6377,39600.0
2014-05-09 15:10:00,9.15,9.15,9.13,9.14,38800.0,6.6377,6.6377,6.6232,6.6305,38800.0
2014-05-09 15:15:00,9.14,9.14,9.12,9.14,83200.0,6.6305,6.6305,6.6159,6.6305,83200.0
2014-05-09 15:20:00,9.14,9.15,9.13,9.13,108400.0,6.6305,6.6377,6.6232,6.6232,108400.0
2014-05-09 15:25:00,9.13,9.14,9.13,9.13,49600.0,6.6232,6.6305,6.6232,6.6232,49600.0
2014-05-09 15:30:00,9.13,9.13,9.12,9.13,116400.0,6.6232,6.6232,6.6159,6.6232,116400.0
2014-05-09 15:35:00,9.13,9.15,9.13,9.14,115200.0,6.6232,6.6377,6.6232,6.6305,115200.0
2014-05-09 15:40:00,9.14,9.15,9.14,9.14,110000.0,6.6305,6.6377,6.6305,6.6305,110000.0
2014-05-09 15:45:00,9.14,9.14,9.12,9.13,213600.0,6.6305,6.6305,6.6159,6.6232,213600.0
2014-05-09 15:50:00,9.13,9.15,9.13,9.15,141200.0,6.6232,6.6377,6.6232,6.6377,141200.0
2014-05-09 15:55:00,9.15,9.15,9.13,9.14,400800.0,6.6377,6.6377,6.6232,6.6305,400800.0
2014-05-12 09:30:00,9.15,9.19,9.14,9.15,139200.0,6.6377,6.6667,6.6305,6.6377,139200.0
2014-05-12 09:35:00,9.16,9.19,9.16,9.19,83600.0,6.645,6.6667,6.645,6.6667,83600.0
2014-05-12 09:40:00,9.19,9.24,9.19,9.22,100400.0,6.6667,6.703,6.6667,6.6885,100400.0
2014-05-12 09:45:00,9.22,9.25,9.22,9.24,55200.0,6.6885,6.7103,6.6885,6.703,55200.0
2014-05-12 09:50:00,9.24,9.29,9.23,9.28,141200.0,6.703,6.7393,6.6957,6.732,141200.0
2014-05-12 09:55:00,9.28,9.3,9.25,9.27,190000.0,6.732,6.7465,6.7103,6.7248,190000.0
2014-05-12 10:00:00,9.27,9.33,9.27,9.28,282800.0,6.7248,6.7683,6.7248,6.732,282800.0
2014-05-12 10:05:00,9.28,9.3,9.27,9.28,84800.0,6.732,6.7465,6.7248,6.732,84800.0
2014-05-12 10:10:00,9.27,9.29,9.27,9.28,274000.0,6.7248,6.7393,6.7248,6.732,274000.0
2014-05-12 10:15:00,9.28,9.3,9.28,9.29,94000.0,6.732,6.7465,6.732,6.7393,94000.0
2014-05-12 10:20:00,9.29,9.29,9.27,9.27,62000.0,6.7393,6.7393,6.7248,6.7248,62000.0
2014-05-12 10:25:00,9.27,9.28,9.24,9.25,80800.0,6.7248,6.732,6.703,6.7103,80800.0
2014-05-12 10:30:00,9.25,9.25,9.23,9.25,83200.0,6.7103,6.7103,6.6957,6.7103,83200.0
2014-05-12 10:35:00,9.25,9.28,9.25,9.28,125600.0,6.7103,6.732,6.7103,6.732,125600.0
2014-05-12 10:40:00,9.28,9.29,9.26,9.26,68000.0,6.732,6.7393,6.7175,6.7175,68000.0
2014-05-12 10:45:00,9.26,9.29,9.26,9.27,185200.0,6.7175,6.7393,6.7175,6.7248,185200.0
2014-05-12 10:50:00,9.28,9.28,9.26,9.26,37200.0,6.732,6.732,6.7175,6.7175,37200.0
2014-05-12 10:55:00,9.26,9.27,9.26,9.27,95200.0,6.7175,6.7248,6.7175,6.7248,95200.0
2014-05-12 11:00:00,9.27,9.29,9.27,9.28,147200.0,6.7248,6.7393,6.7248,6.732,147200.0
2014-05-12 11:05:00,9.28,9.29,9.28,9.29,112800.0,6.732,6.7393,6.732,6.7393,112800.0
2014-05-12 11:10:00,9.29,9.29,9.28,9.29,136000.0,6.7393,6.7393,6.732,6.7393,136000.0
2014-05-12 11:15:00,9.29,9.29,9.28,9.28,84000.0,6.7393,6.7393,6.732,6.732,84000.0
2014-05-12 11:20:00,9.28,9.28,9.26,9.27,78800.0,6.732,6.732,6.7175,6.7248,78800.0
2014-05-12 11:25:00,9.27,9.27,9.24,9.24,138400.0,6.7248,6.7248,6.703,6.703,138400.0
2014-05-12 11:30:00,9.24,9.26,9.24,9.26,40000.0,6.703,6.7175,6.703,6.7175,40000.0
2014-05-12 11:35:00,9.26,9.26,9.23,9.23,41600.0,6.7175,6.7175,6.6957,6.6957,41600.0
2014-05-12 11:40:00,9.23,9.23,9.21,9.22,138400.0,6.6957,6.6957,6.6812,6.6885,138400.0
2014-05-12 11:45:00,9.22,9.22,9.19,9.2,68000.0,6.6885,6.6885,6.6667,6.674,68000.0
2014-05-12 11:50:00,9.2,9.2,9.18,9.19,62000.0,6.674,6.674,6.6595,6.6667,62000.0
2014-05-12 11:55:00,9.19,9.2,9.17,9.17,38800.0,6.6667,6.674,6.6522,6.6522,38800.0
2014-05-12 12:00:00,9.17,9.21,9.17,9.21,85200.0,6.6522,6.6812,6.6522,6.6812,85200.0
2014-05-12 12:05:00,9.21,9.22,9.21,9.22,26000.0,6.6812,6.6885,6.6812,6.6885,26000.0
2014-05-12 12:10:00,9.22,9.22,9.21,9.22,34000.0,6.6885,6.6885,6.6812,6.6885,34000.0
2014-05-12 12:15:00,9.22,9.24,9.21,9.24,34400.0,6.6885,6.703,6.6812,6.703,34400.0
2014-05-12 12:20:00,9.24,9.25,9.23,9.24,94400.0,6.703,6.7103,6.6957,6.703,94400.0
2014-05-12 12:25:00,9.23,9.24,9.21,9.21,30400.0,6.6957,6.703,6.6812,6.6812,30400.0
2014-05-12 12:30:00,9.21,9.24,9.21,9.23,38800.0,6.6812,6.703,6.6812,6.6957,38800.0
2014-05-12 12:35:00,9.22,9.23,9.21,9.21,63200.0,6.6885,6.6957,6.6812,6.6812,63200.0
2014-05-12 12:40:00,9.21,9.22,9.21,9.21,46000.0,6.6812,6.6885,6.6812,6.6812,46000.0
2014-05-12 12:45:00,9.21,9.22,9.2,9.21,54400.0,6.6812,6.6885,6.674,6.6812,54400.0
2014-05-12 12:50:00,9.21,9.21,9.19,9.2,43600.0,6.6812,6.6812,6.6667,6.674,43600.0
2014-05-12 12:55:00,9.2,9.2,9.18,9.19,41200.0,6.674,6.674,6.6595,6.6667,41200.0
2014-05-12 13:00:00,9.18,9.19,9.18,9.19,35600.0,6.6595,6.6667,6.6595,6.6667,35600.0
2014-05-12 13:05:00,9.19,9.2,9.18,9.2,27600.0,6.6667,6.674,6.6595,6.674,27600.0
2014-05-12 13:10:00,9.2,9.2,9.18,9.19,56800.0,6.674,6.674,6.6595,6.6667,56800.0
2014-05-12 13:15:00,9.19,9.2,9.19,9.2,20800.0,6.6667,6.674,6.6667,6.674,20800.0
2014-05-12 13:20:00,9.2,9.2,9.2,9.2,24000.0,6.674,6.674,6.674,6.674,24000.0
2014-05-12 13:25:00,9.2,9.21,9.2,9.2,45600.0,6.674,6.6812,6.674,6.674,45600.0
2014-05-12 13:30:00,9.2,9.21,9.19,9.2,33600.0,6.674,6.6812,6.6667,6.674,33600.0
2014-05-12 13:35:00,9.2,9.21,9.2,9.2,22400.0,6.674,6.6812,6.674,6.674,22400.0
2014-05-12 13:40:00,9.2,9.21,9.2,9.21,47200.0,6.674,6.6812,6.674,6.6812,47200.0
2014-05-12 13:45:00,9.2,9.21,9.2,9.2,45200.0,6.674,6.6812,6.674,6.674,45200.0
2014-05-12 13:50:00,9.2,9.21,9.2,9.21,57200.0,6.674,6.6812,6.674,6.6812,57200.0
2014-05-12 13:55:00,9.2,9.21,9.2,9.21,50000.0,6.674,6.6812,6.674,6.6812,50000.0
2014-05-12 14:00:00,9.21,9.21,9.19,9.21,40000.0,6.6812,6.6812,6.6667,6.6812,40000.0
2014-05-12 14:05:00,9.21,9.22,9.2,9.22,68400.0,6.6812,6.6885,6.674,6.6885,68400.0
2014-05-12 14:10:00,9.22,9.22,9.21,9.22,39200.0,6.6885,6.6885,6.6812,6.6885,39200.0
2014-05-12 14:15:00,9.22,9.22,9.21,9.21,47600.0,6.6885,6.6885,6.6812,6.6812,47600.0
2014-05-12 14:20:00,9.21,9.22,9.21,9.21,23200.0,6.6812,6.6885,6.6812,6.6812,23200.0
2014-05-12 14:25:00,9.22,9.22,9.21,9.22,47600.0,6.6885,6.6885,6.6812,6.6885,47600.0
2014-05-12 14:30:00,9.22,9.22,9.22,9.22,28000.0,6.6885,6.6885,6.6885,6.6885,28000.0
2014-05-12 14:35:00,9.22,9.23,9.22,9.23,62000.0,6.6885,6.6957,6.6885,6.6957,62000.0
2014-05-12 14:40:00,9.23,9.24,9.23,9.24,43600.0,6.6957,6.703,6.6957,6.703,43600.0
2014-05-12 14:45:00,9.24,9.24,9.24,9.24,35200.0,6.703,6.703,6.703,6.703,35200.0
2014-05-12 14:50:00,9.23,9.24,9.22,9.23,58400.0,6.6957,6.703,6.6885,6.6957,58400.0
2014-05-12 14:55:00,9.23,9.23,9.22,9.23,41200.0,6.6957,6.6957,6.6885,6.6957,41200.0
2014-05-12 15:00:00,9.23,9.24,9.22,9.23,88800.0,6.6957,6.703,6.6885,6.6957,88800.0
2014-05-12 15:05:00,9.23,9.23,9.22,9.22,26800.0,6.6957,6.6957,6.6885,6.6885,26800.0
2014-05-12 15:10:00,9.22,9.23,9.22,9.23,40800.0,6.6885,6.6957,6.6885,6.6957,40800.0
2014-05-12 15:15:00,9.23,9.23,9.22,9.23,68800.0,6.6957,6.6957,6.6885,6.6957,68800.0
2014-05-12 15:20:00,9.23,9.24,9.22,9.23,64000.0,6.6957,6.703,6.6885,6.6957,64000.0
2014-05-12 15:25:00,9.23,9.24,9.22,9.23,250400.0,6.6957,6.703,6.6885,6.6957,250400.0
2014-05-12 15:30:00,9.23,9.25,9.23,9.24,227600.0,6.6957,6.7103,6.6957,6.703,227600.0
2014-05-12 15:35:00,9.24,9.24,9.23,9.23,75200.0,6.703,6.703,6.6957,6.6957,75200.0
2014-05-12 15:40:00,9.23,9.24,9.23,9.24,149600.0,6.6957,6.703,6.6957,6.703,149600.0
2014-05-12 15:45:00,9.23,9.23,9.21,9.21,259200.0,6.6957,6.6957,6.6812,6.6812,259200.0
2014-05-12 15:50:00,9.21,9.21,9.2,9.21,220000.0,6.6812,6.6812,6.674,6.6812,220000.0
2014-05-12 15:55:00,9.21,9.21,9.19,9.21,411200.0,6.6812,6.6812,6.6667,6.6812,411200.0
2014-05-13 09:30:00,9.24,9.28,9.23,9.28,157600.0,6.703,6.732,6.6957,6.732,157600.0
2014-05-13 09:35:00,9.26,9.27,9.22,9.27,71600.0,6.7175,6.7248,6.6885,6.7248,71600.0
2014-05-13 09:40:00,9.27,9.35,9.26,9.34,167600.0,6.7248,6.7828,6.7175,6.7755,167600.0
2014-05-13 09:45:00,9.35,9.39,9.34,9.38,158000.0,6.7828,6.8118,6.7755,6.8046,158000.0
2014-05-13 09:50:00,9.38,9.39,9.35,9.35,47600.0,6.8046,6.8118,6.7828,6.7828,47600.0
2014-05-13 09:55:00,9.35,9.37,9.34,9.37,78000.0,6.7828,6.7973,6.7755,6.7973,78000.0
2014-05-13 10:00:00,9.37,9.38,9.35,9.37,181200.0,6.7973,6.8046,6.7828,6.7973,181200.0
2014-05-13 10:05:00,9.37,9.41,9.37,9.38,111200.0,6.7973,6.8263,6.7973,6.8046,111200.0
2014-05-13 10:10:00,9.39,9.4,9.36,9.39,424800.0,6.8118,6.8191,6.7901,6.8118,424800.0
2014-05-13 10:15:00,9.39,9.4,9.33,9.34,105600.0,6.8118,6.8191,6.7683,6.7755,105600.0
2014-05-13 10:20:00,9.34,9.35,9.32,9.33,77200.0,6.7755,6.7828,6.761,6.7683,77200.0
2014-05-13 10:25:00,9.33,9.37,9.33,9.37,49600.0,6.7683,6.7973,6.7683,6.7973,49600.0
2014-05-13 10:30:00,9.37,9.38,9.37,9.37,51600.0,6.7973,6.8046,6.7973,6.7973,51600.0
2014-05-13 10:35:00,9.37,9.4,9.37,9.39,95600.0,6.7973,6.8191,6.7973,6.8118,95600.0
2014-05-13 10:40:00,9.4,9.42,9.39,9.41,490400.0,6.8191,6.8336,6.8118,6.8263,490400.0
2014-05-13 10:45:00,9.41,9.42,9.38,9.42,275600.0,6.8263,6.8336,6.8046,6.8336,275600.0
2014-05-13 10:50:00,9.42,9.43,9.39,9.43,343200.0,6.8336,6.8408,6.8118,6.8408,343200.0
2014-05-13 10:55:00,9.43,9.43,9.41,9.41,44400.0,6.8408,6.8408,6.8263,6.8263,44400.0
2014-05-13 11:00:00,9.41,9.41,9.4,9.4,39200.0,6.8263,6.8263,6.8191,6.8191,39200.0
2014-05-13 11:05:00,9.4,9.4,9.38,9.38,22400.0,6.8191,6.8191,6.8046,6.8046,22400.0
2014-05-13 11:10:00,9.38,9.38,9.36,9.36,44000.0,6.8046,6.8046,6.7901,6.7901,44000.0
2014-05-13 11:15:00,9.36,9.36,9.33,9.33,22800.0,6.7901,6.7901,6.7683,6.7683,22800.0
2014-05-13 11:20:00,9.33,9.34,9.32,9.33,29200.0,6.7683,6.7755,6.761,6.7683,29200.0
2014-05-13 11:25:00,9.33,9.37,9.33,9.37,104000.0,6.7683,6.7973,6.7683,6.7973,104000.0
2014-05-13 11:30:00,9.37,9.37,9.35,9.35,45600.0,6.7973,6.7973,6.7828,6.7828,45600.0
2014-05-13 11:35:00,9.35,9.35,9.34,9.34,39200.0,6.7828,6.7828,6.7755,6.7755,39200.0
2014-05-13 11:40:00,9.34,9.34,9.31,9.34,88000.0,6.7755,6.7755,6.7538,6.7755,88000.0
2014-05-13 11:45:00,9.34,9.35,9.32,9.35,78800.0,6.7755,6.7828,6.761,6.7828,78800.0
2014-05-13 11:50:00,9.35,9.35,9.34,9.35,105600.0,6.7828,6.7828,6.7755,6.7828,105600.0
2014-05-13 11:55:00,9.35,9.38,9.35,9.38,236800.0,6.7828,6.8046,6.7828,6.8046,236800.0
2014-05-13 12:00:00,9.38,9.4,9.38,9.39,61200.0,6.8046,6.8191,6.8046,6.8118,61200.0
2014-05-13 12:05:00,9.39,9.39,9.37,9.37,51600.0,6.8118,6.8118,6.7973,6.7973,51600.0
2014-05-13 12:10:00,9.37,9.39,9.37,9.39,51200.0,6.7973,6.8118,6.7973,6.8118,51200.0
2014-05-13 12:15:00,9.39,9.4,9.38,9.38,98400.0,6.8118,6.8191,6.8046,6.8046,98400.0
2014-05-13 12:20:00,9.38,9.4,9.38,9.38,64000.0,6.8046,6.8191,6.8046,6.8046,64000.0
2014-05-13 12:25:00,9.37,9.39,9.37,9.39,58000.0,6.7973,6.8118,6.7973,6.8118,58000.0
2014-05-13 12:30:00,9.39,9.4,9.38,9.39,54800.0,6.8118,6.8191,6.8046,6.8118,54800.0
2014-05-13 12:35:00,9.4,9.41,9.4,9.41,60400.0,6.8191,6.8263,6.8191,6.8263,60400.0
2014-05-13 12:40:00,9.41,9.41,9.4,9.41,66400.0,6.8263,6.8263,6.8191,6.8263,66400.0
2014-05-13 12:45:00,9.41,9.43,9.41,9.42,71200.0,6.8263,6.8408,6.8263,6.8336,71200.0
2014-05-13 12:50:00,9.42,9.43,9.4,9.4,61600.0,6.8336,6.8408,6.8191,6.8191,61600.0
2014-05-13 12:55:00,9.4,9.41,9.4,9.4,82000.0,6.8191,6.8263,6.8191,6.8191,82000.0
2014-05-13 13:00:00,9.4,9.4,9.39,9.4,55200.0,6.8191,6.8191,6.8118,6.8191,55200.0
2014-05-13 13:05:00,9.4,9.41,9.4,9.41,50400.0,6.8191,6.8263,6.8191,6.8263,50400.0
2014-05-13 13:10:00,9.41,9.43,9.41,9.42,60800.0,6.8263,6.8408,6.8263,6.8336,60800.0
2014-05-13 13:15:00,9.42,9.43,9.42,9.42,57200.0,6.8336,6.8408,6.8336,6.8336,57200.0
2014-05-13 13:20:00,9.42,9.43,9.41,9.43,88400.0,6.8336,6.8408,6.8263,6.8408,88400.0
2014-05-13 13:25:00,9.43,9.44,9.42,9.43,182000.0,6.8408,6.8481,6.8336,6.8408,182000.0
2014-05-13 13:30:00,9.42,9.43,9.42,9.43,55200.0,6.8336,6.8408,6.8336,6.8408,55200.0
2014-05-13 13:35:00,9.43,9.43,9.42,9.42,48000.0,6.8408,6.8408,6.8336,6.8336,48000.0
2014-05-13 13:40:00,9.42,9.42,9.4,9.41,102400.0,6.8336,6.8336,6.8191,6.8263,102400.0
2014-05-13 13:45:00,9.41,9.41,9.4,9.4,87600.0,6.8263,6.8263,6.8191,6.8191,87600.0
2014-05-13 13:50:00,9.4,9.42,9.4,9.4,106800.0,6.8191,6.8336,6.8191,6.8191,106800.0
2014-05-13 13:55:00,9.4,9.43,9.4,9.43,118800.0,6.8191,6.8408,6.8191,6.8408,118800.0
2014-05-13 14:00:00,9.43,9.45,9.43,9.45,64000.0,6.8408,6.8553,6.8408,6.8553,64000.0
2014-05-13 14:05:00,9.45,9.46,9.45,9.45,66400.0,6.8553,6.8626,6.8553,6.8553,66400.0
2014-05-13 14:10:00,9.45,9.48,9.45,9.47,147200.0,6.8553,6.8771,6.8553,6.8698,147200.0
2014-05-13 14:15:00,9.47,9.47,9.46,9.46,81200.0,6.8698,6.8698,6.8626,6.8626,81200.0
2014-05-13 14:20:00,9.46,9.47,9.45,9.46,73600.0,6.8626,6.8698,6.8553,6.8626,73600.0
2014-05-13 14:25:00,9.46,9.47,9.45,9.46,58400.0,6.8626,6.8698,6.8553,6.8626,58400.0
2014-05-13 14:30:00,9.46,9.47,9.46,9.47,98400.0,6.8626,6.8698,6.8626,6.8698,98400.0
2014-05-13 14:35:00,9.47,9.47,9.46,9.46,110800.0,6.8698,6.8698,6.8626,6.8626,110800.0
2014-05-13 14:40:00,9.46,9.48,9.46,9.48,112800.0,6.8626,6.8771,6.8626,6.8771,112800.0
2014-05-13 14:45:00,9.48,9.49,9.47,9.48,116800.0,6.8771,6.8844,6.8698,6.8771,116800.0
2014-05-13 14:50:00,9.48,9.49,9.48,9.49,87200.0,6.8771,6.8844,6.8771,6.8844,87200.0
2014-05-13 14:55:00,9.49,9.5,9.49,9.5,139200.0,6.8844,6.8916,6.8844,6.8916,139200.0
2014-05-13 15:00:00,9.49,9.49,9.47,9.47,107200.0,6.8844,6.8844,6.8698,6.8698,107200.0
2014-05-13 15:05:00,9.47,9.47,9.44,9.44,115200.0,6.8698,6.8698,6.8481,6.8481,115200.0
2014-05-13 15:10:00,9.44,9.44,9.43,9.44,104000.0,6.8481,6.8481,6.8408,6.8481,104000.0
2014-05-13 15:15:00,9.44,9.45,9.43,9.43,96400.0,6.8481,6.8553,6.8408,6.8408,96400.0
2014-05-13 15:20:00,9.43,9.45,9.43,9.44,106800.0,6.8408,6.8553,6.8408,6.8481,106800.0
2014-05-13 15:25:00,9.44,9.45,9.44,9.45,140400.0,6.8481,6.8553,6.8481,6.8553,140400.0
2014-05-13 15:30:00,9.45,9.47,9.45,9.47,142000.0,6.8553,6.8698,6.8553,6.8698,142000.0
2014-05-13 15:35:00,9.46,9.47,9.46,9.47,160000.0,6.8626,6.8698,6.8626,6.8698,160000.0
2014-05-13 15:40:00,9.47,9.47,9.45,9.46,201200.0,6.8698,6.8698,6.8553,6.8626,201200.0
2014-05-13 15:45:00,9.46,9.48,9.46,9.47,332000.0,6.8626,6.8771,6.8626,6.8698,332000.0
2014-05-13 15:50:00,9.47,9.47,9.46,9.47,314400.0,6.8698,6.8698,6.8626,6.8698,314400.0
2014-05-13 15:55:00,9.47,9.48,9.45,9.46,441200.0,6.8698,6.8771,6.8553,6.8626,441200.0
2014-05-14 09:30:00,9.41,9.42,9.29,9.31,269600.0,6.8263,6.8336,6.7393,6.7538,269600.0
2014-05-14 09:35:00,9.31,9.36,9.3,9.34,49600.0,6.7538,6.7901,6.7465,6.7755,49600.0
2014-05-14 09:40:00,9.34,9.41,9.33,9.4,236000.0,6.7755,6.8263,6.7683,6.8191,236000.0
2014-05-14 09:45:00,9.4,9.41,9.34,9.34,133200.0,6.8191,6.8263,6.7755,6.7755,133200.0
2014-05-14 09:50:00,9.34,9.36,9.28,9.28,174400.0,6.7755,6.7901,6.732,6.732,174400.0
2014-05-14 09:55:00,9.3,9.33,9.3,9.33,83200.0,6.7465,6.7683,6.7465,6.7683,83200.0
2014-05-14 10:00:00,9.33,9.37,9.32,9.33,62000.0,6.7683,6.7973,6.761,6.7683,62000.0
2014-05-14 10:05:00,9.33,9.34,9.29,9.3,243200.0,6.7683,6.7755,6.7393,6.7465,243200.0
2014-05-14 10:10:00,9.3,9.3,9.25,9.25,108000.0,6.7465,6.7465,6.7103,6.7103,108000.0
2014-05-14 10:15:00,9.26,9.26,9.23,9.23,122400.0,6.7175,6.7175,6.6957,6.6957,122400.0
2014-05-14 10:20:00,9.23,9.25,9.2,9.24,170400.0,6.6957,6.7103,6.674,6.703,170400.0
2014-05-14 10:25:00,9.24,9.24,9.2,9.21,98000.0,6.703,6.703,6.674,6.6812,98000.0
2014-05-14 10:30:00,9.2,9.21,9.17,9.18,214000.0,6.674,6.6812,6.6522,6.6595,214000.0
2014-05-14 10:35:00,9.18,9.21,9.17,9.21,109200.0,6.6595,6.6812,6.6522,6.6812,109200.0
2014-05-14 10:40:00,9.21,9.22,9.18,9.18,96400.0,6.6812,6.6885,6.6595,6.6595,96400.0
2014-05-14 10:45:00,9.18,9.22,9.16,9.19,115200.0,6.6595,6.6885,6.645,6.6667,115200.0
2014-05-14 10:50:00,9.19,9.22,9.18,9.2,101600.0,6.6667,6.6885,6.6595,6.674,101600.0
2014-05-14 10:55:00,9.2,9.2,9.17,9.17,49600.0,6.674,6.674,6.6522,6.6522,49600.0
2014-05-14 11:00:00,9.17,9.18,9.15,9.18,69200.0,6.6522,6.6595,6.6377,6.6595,69200.0
2014-05-14 11:05:00,9.17,9.17,9.15,9.16,58800.0,6.6522,6.6522,6.6377,6.645,58800.0
2014-05-14 11:10:00,9.15,9.17,9.15,9.15,82400.0,6.6377,6.6522,6.6377,6.6377,82400.0
2014-05-14 11:15:00,9.15,9.16,9.13,9.16,93600.0,6.6377,6.645,6.6232,6.645,93600.0
2014-05-14 11:20:00,9.16,9.16,9.13,9.15,92800.0,6.645,6.645,6.6232,6.6377,92800.0
2014-05-14 11:25:00,9.15,9.16,9.13,9.13,48800.0,6.6377,6.645,6.6232,6.6232,48800.0
2014-05-14 11:30:00,9.13,9.16,9.13,9.13,82000.0,6.6232,6.645,6.6232,6.6232,82000.0
2014-05-14 11:35:00,9.13,9.14,9.1,9.11,175600.0,6.6232,6.6305,6.6014,6.6087,175600.0
2014-05-14 11:40:00,9.11,9.14,9.11,9.14,49200.0,6.6087,6.6305,6.6087,6.6305,49200.0
2014-05-14 11:45:00,9.14,9.17,9.13,9.16,59200.0,6.6305,6.6522,6.6232,6.645,59200.0
2014-05-14 11:50:00,9.15,9.16,9.13,9.14,41200.0,6.6377,6.645,6.6232,6.6305,41200.0
2014-05-14 11:55:00,9.14,9.14,9.12,9.13,26800.0,6.6305,6.6305,6.6159,6.6232,26800.0
2014-05-14 12:00:00,9.13,9.14,9.13,9.14,25600.0,6.6232,6.6305,6.6232,6.6305,25600.0
2014-05-14 12:05:00,9.14,9.15,9.13,9.15,26000.0,6.6305,6.6377,6.6232,6.6377,26000.0
2014-05-14 12:10:00,9.16,9.19,9.16,9.19,108400.0,6.645,6.6667,6.645,6.6667,108400.0
2014-05-14 12:15:00,9.18,9.19,9.17,9.17,87200.0,6.6595,6.6667,6.6522,6.6522,87200.0
2014-05-14 12:20:00,9.17,9.17,9.16,9.17,32400.0,6.6522,6.6522,6.645,6.6522,32400.0
2014-05-14 12:25:00,9.17,9.17,9.17,9.17,35600.0,6.6522,6.6522,6.6522,6.6522,35600.0
2014-05-14 12:30:00,9.17,9.18,9.17,9.18,26000.0,6.6522,6.6595,6.6522,6.6595,26000.0
2014-05-14 12:35:00,9.18,9.19,9.17,9.18,101200.0,6.6595,6.6667,6.6522,6.6595,101200.0
2014-05-14 12:40:00,9.18,9.18,9.15,9.17,64800.0,6.6595,6.6595,6.6377,6.6522,64800.0
2014-05-14 12:45:00,9.17,9.18,9.17,9.18,36000.0,6.6522,6.6595,6.6522,6.6595,36000.0
2014-05-14 12:50:00,9.18,9.18,9.15,9.15,29600.0,6.6595,6.6595,6.6377,6.6377,29600.0
2014-05-14 12:55:00,9.15,9.16,9.15,9.15,45200.0,6.6377,6.645,6.6377,6.6377,45200.0
2014-05-14 13:00:00,9.16,9.19,9.15,9.19,77200.0,6.645,6.6667,6.6377,6.6667,77200.0
2014-05-14 13:05:00,9.19,9.2,9.19,9.19,42000.0,6.6667,6.674,6.6667,6.6667,42000.0
2014-05-14 13:10:00,9.2,9.2,9.19,9.2,13600.0,6.674,6.674,6.6667,6.674,13600.0
2014-05-14 13:15:00,9.2,9.22,9.2,9.22,27600.0,6.674,6.6885,6.674,6.6885,27600.0
2014-05-14 13:20:00,9.22,9.22,9.2,9.2,32400.0,6.6885,6.6885,6.674,6.674,32400.0
2014-05-14 13:25:00,9.2,9.21,9.19,9.2,18000.0,6.674,6.6812,6.6667,6.674,18000.0
2014-05-14 13:30:00,9.2,9.22,9.2,9.22,33200.0,6.674,6.6885,6.674,6.6885,33200.0
2014-05-14 13:35:00,9.22,9.22,9.2,9.21,153200.0,6.6885,6.6885,6.674,6.6812,153200.0
2014-05-14 13:40:00,9.21,9.21,9.18,9.19,40800.0,6.6812,6.6812,6.6595,6.6667,40800.0
2014-05-14 13:45:00,9.2,9.21,9.2,9.2,116000.0,6.674,6.6812,6.674,6.674,116000.0
2014-05-14 13:50:00,9.21,9.22,9.21,9.21,34800.0,6.6812,6.6885,6.6812,6.6812,34800.0
2014-05-14 13:55:00,9.21,9.22,9.21,9.22,116400.0,6.6812,6.6885,6.6812,6.6885,116400.0
2014-05-14 14:00:00,9.22,9.23,9.22,9.22,37200.0,6.6885,6.6957,6.6885,6.6885,37200.0
2014-05-14 14:05:00,9.22,9.22,9.21,9.21,29200.0,6.6885,6.6885,6.6812,6.6812,29200.0
2014-05-14 14:10:00,9.21,9.21,9.19,9.19,150000.0,6.6812,6.6812,6.6667,6.6667,150000.0
2014-05-14 14:15:00,9.18,9.19,9.18,9.18,55200.0,6.6595,6.6667,6.6595,6.6595,55200.0
2014-05-14 14:20:00,9.18,9.21,9.18,9.21,97600.0,6.6595,6.6812,6.6595,6.6812,97600.0
2014-05-14 14:25:00,9.21,9.22,9.21,9.22,16400.0,6.6812,6.6885,6.6812,6.6885,16400.0
2014-05-14 14:30:00,9.22,9.23,9.22,9.22,52400.0,6.6885,6.6957,6.6885,6.6885,52400.0
2014-05-14 14:35:00,9.22,9.22,9.19,9.2,40000.0,6.6885,6.6885,6.6667,6.674,40000.0
2014-05-14 14:40:00,9.2,9.2,9.17,9.17,153200.0,6.674,6.674,6.6522,6.6522,153200.0
2014-05-14 14:45:00,9.17,9.18,9.16,9.17,39200.0,6.6522,6.6595,6.645,6.6522,39200.0
2014-05-14 14:50:00,9.17,9.18,9.17,9.18,103200.0,6.6522,6.6595,6.6522,6.6595,103200.0
2014-05-14 14:55:00,9.18,9.18,9.17,9.17,33600.0,6.6595,6.6595,6.6522,6.6522,33600.0
2014-05-14 15:00:00,9.17,9.18,9.16,9.18,58800.0,6.6522,6.6595,6.645,6.6595,58800.0
2014-05-14 15:05:00,9.18,9.18,9.14,9.14,72800.0,6.6595,6.6595,6.6305,6.6305,72800.0
2014-05-14 15:10:00,9.15,9.17,9.14,9.17,106800.0,6.6377,6.6522,6.6305,6.6522,106800.0
2014-05-14 15:15:00,9.17,9.17,9.16,9.16,47600.0,6.6522,6.6522,6.645,6.645,47600.0
2014-05-14 15:20:00,9.16,9.16,9.13,9.13,58800.0,6.645,6.645,6.6232,6.6232,58800.0
2014-05-14 15:25:00,9.13,9.13,9.12,9.13,144000.0,6.6232,6.6232,6.6159,6.6232,144000.0
2014-05-14 15:30:00,9.13,9.13,9.11,9.11,146800.0,6.6232,6.6232,6.6087,6.6087,146800.0
2014-05-14 15:35:00,9.11,9.11,9.1,9.11,280800.0,6.6087,6.6087,6.6014,6.6087,280800.0
2014-05-14 15:40:00,9.11,9.12,9.11,9.11,206800.0,6.6087,6.6159,6.6087,6.6087,206800.0
2014-05-14 15:45:00,9.11,9.11,9.1,9.1,279600.0,6.6087,6.6087,6.6014,6.6014,279600.0
2014-05-14 15:50:00,9.1,9.11,9.1,9.1,300400.0,6.6014,6.6087,6.6014,6.6014,300400.0
2014-05-14 15:55:00,9.1,9.12,9.1,9.12,448800.0,6.6014,6.6159,6.6014,6.6159,448800.0
2014-05-15 09:30:00,9.04,9.06,8.95,8.99,360000.0,6.5579,6.5724,6.4926,6.5216,360000.0
2014-05-15 09:35:00,8.98,9.02,8.93,8.93,350000.0,6.5144,6.5434,6.4781,6.4781,350000.0
2014-05-15 09:40:00,8.93,8.95,8.9,8.9,100400.0,6.4781,6.4926,6.4564,6.4564,100400.0
2014-05-15 09:45:00,8.9,8.92,8.86,8.87,271600.0,6.4564,6.4709,6.4273,6.4346,271600.0
2014-05-15 09:50:00,8.87,8.88,8.81,8.82,236000.0,6.4346,6.4418,6.3911,6.3983,236000.0
2014-05-15 09:55:00,8.81,8.85,8.78,8.85,335600.0,6.3911,6.4201,6.3693,6.4201,335600.0
2014-05-15 10:00:00,8.85,8.86,8.82,8.82,131600.0,6.4201,6.4273,6.3983,6.3983,131600.0
2014-05-15 10:05:00,8.83,8.84,8.8,8.81,201600.0,6.4056,6.4128,6.3838,6.3911,201600.0
2014-05-15 10:10:00,8.82,8.84,8.81,8.84,66000.0,6.3983,6.4128,6.3911,6.4128,66000.0
2014-05-15 10:15:00,8.84,8.88,8.84,8.88,260000.0,6.4128,6.4418,6.4128,6.4418,260000.0
2014-05-15 10:20:00,8.88,8.91,8.87,8.91,156800.0,6.4418,6.4636,6.4346,6.4636,156800.0
2014-05-15 10:25:00,8.9,8.9,8.86,8.89,97600.0,6.4564,6.4564,6.4273,6.4491,97600.0
2014-05-15 10:30:00,8.89,8.9,8.88,8.88,55600.0,6.4491,6.4564,6.4418,6.4418,55600.0
2014-05-15 10:35:00,8.88,8.88,8.86,8.88,67200.0,6.4418,6.4418,6.4273,6.4418,67200.0
2014-05-15 10:40:00,8.88,8.93,8.87,8.93,99200.0,6.4418,6.4781,6.4346,6.4781,99200.0
2014-05-15 10:45:00,8.94,8.96,8.93,8.95,109600.0,6.4854,6.4999,6.4781,6.4926,109600.0
2014-05-15 10:50:00,8.94,8.97,8.94,8.95,58800.0,6.4854,6.5071,6.4854,6.4926,58800.0
2014-05-15 10:55:00,8.96,8.97,8.93,8.94,88800.0,6.4999,6.5071,6.4781,6.4854,88800.0
2014-05-15 11:00:00,8.94,8.94,8.88,8.88,141600.0,6.4854,6.4854,6.4418,6.4418,141600.0
2014-05-15 11:05:00,8.88,8.88,8.85,8.85,124400.0,6.4418,6.4418,6.4201,6.4201,124400.0
2014-05-15 11:10:00,8.84,8.85,8.83,8.83,50800.0,6.4128,6.4201,6.4056,6.4056,50800.0
2014-05-15 11:15:00,8.82,8.83,8.8,8.83,102400.0,6.3983,6.4056,6.3838,6.4056,102400.0
2014-05-15 11:20:00,8.83,8.84,8.83,8.84,63600.0,6.4056,6.4128,6.4056,6.4128,63600.0
2014-05-15 11:25:00,8.84,8.84,8.82,8.82,45600.0,6.4128,6.4128,6.3983,6.3983,45600.0
2014-05-15 11:30:00,8.82,8.84,8.81,8.83,50000.0,6.3983,6.4128,6.3911,6.4056,50000.0
2014-05-15 11:35:00,8.83,8.84,8.83,8.84,85200.0,6.4056,6.4128,6.4056,6.4128,85200.0
2014-05-15 11:40:00,8.84,8.84,8.8,8.81,32000.0,6.4128,6.4128,6.3838,6.3911,32000.0
2014-05-15 11:45:00,8.81,8.81,8.79,8.79,41200.0,6.3911,6.3911,6.3766,6.3766,41200.0
2014-05-15 11:50:00,8.79,8.8,8.79,8.8,28400.0,6.3766,6.3838,6.3766,6.3838,28400.0
2014-05-15 11:55:00,8.8,8.8,8.78,8.79,70800.0,6.3838,6.3838,6.3693,6.3766,70800.0
2014-05-15 12:00:00,8.78,8.8,8.78,8.8,32400.0,6.3693,6.3838,6.3693,6.3838,32400.0
2014-05-15 12:05:00,8.8,8.83,8.8,8.82,99200.0,6.3838,6.4056,6.3838,6.3983,99200.0
2014-05-15 12:10:00,8.83,8.84,8.83,8.84,42400.0,6.4056,6.4128,6.4056,6.4128,42400.0
2014-05-15 12:15:00,8.84,8.84,8.79,8.79,90800.0,6.4128,6.4128,6.3766,6.3766,90800.0
2014-05-15 12:20:00,8.8,8.81,8.79,8.8,54800.0,6.3838,6.3911,6.3766,6.3838,54800.0
2014-05-15 12:25:00,8.81,8.81,8.8,8.81,39600.0,6.3911,6.3911,6.3838,6.3911,39600.0
2014-05-15 12:30:00,8.81,8.83,8.8,8.83,45200.0,6.3911,6.4056,6.3838,6.4056,45200.0
2014-05-15 12:35:00,8.83,8.84,8.83,8.84,43600.0,6.4056,6.4128,6.4056,6.4128,43600.0
2014-05-15 12:40:00,8.84,8.85,8.82,8.85,50000.0,6.4128,6.4201,6.3983,6.4201,50000.0
2014-05-15 12:45:00,8.84,8.86,8.83,8.83,48000.0,6.4128,6.4273,6.4056,6.4056,48000.0
2014-05-15 12:50:00,8.83,8.87,8.83,8.87,20800.0,6.4056,6.4346,6.4056,6.4346,20800.0
2014-05-15 12:55:00,8.87,8.88,8.86,8.87,66400.0,6.4346,6.4418,6.4273,6.4346,66400.0
2014-05-15 13:00:00,8.87,8.88,8.86,8.87,36800.0,6.4346,6.4418,6.4273,6.4346,36800.0
2014-05-15 13:05:00,8.87,8.88,8.86,8.86,48800.0,6.4346,6.4418,6.4273,6.4273,48800.0
2014-05-15 13:10:00,8.86,8.88,8.86,8.88,39200.0,6.4273,6.4418,6.4273,6.4418,39200.0
2014-05-15 13:15:00,8.88,8.89,8.88,8.89,59200.0,6.4418,6.4491,6.4418,6.4491,59200.0
2014-05-15 13:20:00,8.89,8.9,8.88,8.89,75600.0,6.4491,6.4564,6.4418,6.4491,75600.0
2014-05-15 13:25:00,8.89,8.9,8.88,8.89,64400.0,6.4491,6.4564,6.4418,6.4491,64400.0
2014-05-15 13:30:00,8.9,8.9,8.88,8.89,42000.0,6.4564,6.4564,6.4418,6.4491,42000.0
2014-05-15 13:35:00,8.89,8.9,8.88,8.88,64800.0,6.4491,6.4564,6.4418,6.4418,64800.0
2014-05-15 13:40:00,8.88,8.88,8.87,8.88,36400.0,6.4418,6.4418,6.4346,6.4418,36400.0
2014-05-15 13:45:00,8.88,8.88,8.87,8.88,66400.0,6.4418,6.4418,6.4346,6.4418,66400.0
2014-05-15 13:50:00,8.88,8.91,8.88,8.9,125600.0,6.4418,6.4636,6.4418,6.4564,125600.0
2014-05-15 13:55:00,8.9,8.92,8.9,8.92,80400.0,6.4564,6.4709,6.4564,6.4709,80400.0
2014-05-15 14:00:00,8.93,8.95,8.93,8.94,162400.0,6.4781,6.4926,6.4781,6.4854,162400.0
2014-05-15 14:05:00,8.94,8.96,8.94,8.96,68400.0,6.4854,6.4999,6.4854,6.4999,68400.0
2014-05-15 14:10:00,8.96,8.97,8.95,8.96,61200.0,6.4999,6.5071,6.4926,6.4999,61200.0
2014-05-15 14:15:00,8.96,8.96,8.93,8.93,58400.0,6.4999,6.4999,6.4781,6.4781,58400.0
2014-05-15 14:20:00,8.93,8.95,8.92,8.95,160000.0,6.4781,6.4926,6.4709,6.4926,160000.0
2014-05-15 14:25:00,8.95,8.95,8.93,8.95,80000.0,6.4926,6.4926,6.4781,6.4926,80000.0
2014-05-15 14:30:00,8.95,8.96,8.95,8.95,32000.0,6.4926,6.4999,6.4926,6.4926,32000.0
2014-05-15 14:35:00,8.95,8.97,8.95,8.96,33200.0,6.4926,6.5071,6.4926,6.4999,33200.0
2014-05-15 14:40:00,8.96,8.96,8.94,8.95,36800.0,6.4999,6.4999,6.4854,6.4926,36800.0
2014-05-15 14:45:00,8.95,8.96,8.94,8.96,90800.0,6.4926,6.4999,6.4854,6.4999,90800.0
2014-05-15 14:50:00,8.96,8.98,8.96,8.97,68000.0,6.4999,6.5144,6.4999,6.5071,68000.0
2014-05-15 14:55:00,8.97,8.97,8.96,8.96,36800.0,6.5071,6.5071,6.4999,6.4999,36800.0
2014-05-15 15:00:00,8.96,8.97,8.95,8.96,30400.0,6.4999,6.5071,6.4926,6.4999,30400.0
2014-05-15 15:05:00,8.96,8.97,8.95,8.96,67600.0,6.4999,6.5071,6.4926,6.4999,67600.0
2014-05-15 15:10:00,8.96,8.96,8.95,8.95,47600.0,6.4999,6.4999,6.4926,6.4926,47600.0
2014-05-15 15:15:00,8.95,8.96,8.94,8.94,82000.0,6.4926,6.4999,6.4854,6.4854,82000.0
2014-05-15 15:20:00,8.94,8.95,8.93,8.93,111600.0,6.4854,6.4926,6.4781,6.4781,111600.0
2014-05-15 15:25:00,8.92,8.93,8.91,8.93,108000.0,6.4709,6.4781,6.4636,6.4781,108000.0
2014-05-15 15:30:00,8.93,8.95,8.93,8.95,120800.0,6.4781,6.4926,6.4781,6.4926,120800.0
2014-05-15 15:35:00,8.95,8.97,8.95,8.96,116400.0,6.4926,6.5071,6.4926,6.4999,116400.0
2014-05-15 15:40:00,8.96,8.97,8.95,8.97,182000.0,6.4999,6.5071,6.4926,6.5071,182000.0
2014-05-15 15:45:00,8.97,8.98,8.95,8.96,312800.0,6.5071,6.5144,6.4926,6.4999,312800.0
2014-05-15 15:50:00,8.96,8.97,8.96,8.97,252000.0,6.4999,6.5071,6.4999,6.5071,252000.0
2014-05-15 15:55:00,8.97,8.98,8.96,8.97,425600.0,6.5071,6.5144,6.4999,6.5071,425600.0
2014-05-16 09:30:00,8.86,9.0,8.86,8.98,432400.0,6.4273,6.5289,6.4273,6.5144,432400.0
2014-05-16 09:35:00,8.98,8.98,8.91,8.91,212400.0,6.5144,6.5144,6.4636,6.4636,212400.0
2014-05-16 09:40:00,8.91,8.95,8.88,8.93,114800.0,6.4636,6.4926,6.4418,6.4781,114800.0
2014-05-16 09:45:00,8.94,8.94,8.9,8.91,82400.0,6.4854,6.4854,6.4564,6.4636,82400.0
2014-05-16 09:50:00,8.92,8.95,8.92,8.94,35200.0,6.4709,6.4926,6.4709,6.4854,35200.0
2014-05-16 09:55:00,8.94,8.94,8.89,8.93,54400.0,6.4854,6.4854,6.4491,6.4781,54400.0
2014-05-16 10:00:00,8.93,8.95,8.92,8.92,91600.0,6.4781,6.4926,6.4709,6.4709,91600.0
2014-05-16 10:05:00,8.93,8.94,8.89,8.91,176800.0,6.4781,6.4854,6.4491,6.4636,176800.0
2014-05-16 10:10:00,8.9,8.93,8.9,8.92,58800.0,6.4564,6.4781,6.4564,6.4709,58800.0
2014-05-16 10:15:00,8.91,8.93,8.91,8.92,38400.0,6.4636,6.4781,6.4636,6.4709,38400.0
2014-05-16 10:20:00,8.92,8.93,8.91,8.93,32000.0,6.4709,6.4781,6.4636,6.4781,32000.0
2014-05-16 10:25:00,8.92,8.92,8.89,8.89,100800.0,6.4709,6.4709,6.4491,6.4491,100800.0
2014-05-16 10:30:00,8.9,8.92,8.9,8.91,53200.0,6.4564,6.4709,6.4564,6.4636,53200.0
2014-05-16 10:35:00,8.91,8.92,8.89,8.92,68800.0,6.4636,6.4709,6.4491,6.4709,68800.0
2014-05-16 10:40:00,8.92,8.92,8.9,8.9,45600.0,6.4709,6.4709,6.4564,6.4564,45600.0
2014-05-16 10:45:00,8.9,8.92,8.9,8.92,46000.0,6.4564,6.4709,6.4564,6.4709,46000.0
2014-05-16 10:50:00,8.92,8.92,8.91,8.91,112800.0,6.4709,6.4709,6.4636,6.4636,112800.0
2014-05-16 10:55:00,8.91,8.92,8.91,8.91,82400.0,6.4636,6.4709,6.4636,6.4636,82400.0
2014-05-16 11:00:00,8.91,8.92,8.91,8.92,32400.0,6.4636,6.4709,6.4636,6.4709,32400.0
2014-05-16 11:05:00,8.92,8.92,8.91,8.91,152400.0,6.4709,6.4709,6.4636,6.4636,152400.0
2014-05-16 11:10:00,8.92,8.92,8.9,8.9,84000.0,6.4709,6.4709,6.4564,6.4564,84000.0
2014-05-16 11:15:00,8.9,8.91,8.9,8.91,52000.0,6.4564,6.4636,6.4564,6.4636,52000.0
2014-05-16 11:20:00,8.91,8.91,8.9,8.9,48000.0,6.4636,6.4636,6.4564,6.4564,48000.0
2014-05-16 11:25:00,8.9,8.9,8.89,8.89,26400.0,6.4564,6.4564,6.4491,6.4491,26400.0
2014-05-16 11:30:00,8.89,8.89,8.87,8.88,71200.0,6.4491,6.4491,6.4346,6.4418,71200.0
2014-05-16 11:35:00,8.88,8.88,8.86,8.86,105200.0,6.4418,6.4418,6.4273,6.4273,105200.0
2014-05-16 11:40:00,8.86,8.88,8.86,8.87,169600.0,6.4273,6.4418,6.4273,6.4346,169600.0
2014-05-16 11:45:00,8.87,8.88,8.86,8.88,140800.0,6.4346,6.4418,6.4273,6.4418,140800.0
2014-05-16 11:50:00,8.88,8.92,8.88,8.91,56800.0,6.4418,6.4709,6.4418,6.4636,56800.0
2014-05-16 11:55:00,8.91,8.94,8.91,8.94,58000.0,6.4636,6.4854,6.4636,6.4854,58000.0
2014-05-16 12:00:00,8.94,8.94,8.92,8.94,51200.0,6.4854,6.4854,6.4709,6.4854,51200.0
2014-05-16 12:05:00,8.94,8.94,8.92,8.92,45600.0,6.4854,6.4854,6.4709,6.4709,45600.0
2014-05-16 12:10:00,8.92,8.93,8.92,8.93,146400.0,6.4709,6.4781,6.4709,6.4781,146400.0
2014-05-16 12:15:00,8.93,8.95,8.93,8.95,28000.0,6.4781,6.4926,6.4781,6.4926,28000.0
2014-05-16 12:20:00,8.95,8.97,8.94,8.95,74000.0,6.4926,6.5071,6.4854,6.4926,74000.0
2014-05-16 12:25:00,8.95,8.95,8.94,8.94,25600.0,6.4926,6.4926,6.4854,6.4854,25600.0
2014-05-16 12:30:00,8.94,8.96,8.94,8.96,14800.0,6.4854,6.4999,6.4854,6.4999,14800.0
2014-05-16 12:35:00,8.95,8.96,8.95,8.96,20400.0,6.4926,6.4999,6.4926,6.4999,20400.0
2014-05-16 12:40:00,8.95,8.95,8.94,8.94,32400.0,6.4926,6.4926,6.4854,6.4854,32400.0
2014-05-16 12:45:00,8.94,8.95,8.94,8.95,52400.0,6.4854,6.4926,6.4854,6.4926,52400.0
2014-05-16 12:50:00,8.95,8.96,8.95,8.96,20800.0,6.4926,6.4999,6.4926,6.4999,20800.0
2014-05-16 12:55:00,8.96,8.98,8.95,8.97,76800.0,6.4999,6.5144,6.4926,6.5071,76800.0
2014-05-16 13:00:00,8.97,8.97,8.94,8.95,24800.0,6.5071,6.5071,6.4854,6.4926,24800.0
2014-05-16 13:05:00,8.95,8.97,8.95,8.97,20000.0,6.4926,6.5071,6.4926,6.5071,20000.0
2014-05-16 13:10:00,8.97,8.97,8.96,8.96,20000.0,6.5071,6.5071,6.4999,6.4999,20000.0
2014-05-16 13:15:00,8.97,8.98,8.96,8.97,26800.0,6.5071,6.5144,6.4999,6.5071,26800.0
2014-05-16 13:20:00,8.97,8.99,8.97,8.99,21600.0,6.5071,6.5216,6.5071,6.5216,21600.0
2014-05-16 13:25:00,8.99,8.99,8.97,8.98,22800.0,6.5216,6.5216,6.5071,6.5144,22800.0
2014-05-16 13:30:00,8.98,8.99,8.98,8.99,27200.0,6.5144,6.5216,6.5144,6.5216,27200.0
2014-05-16 13:35:00,8.99,9.0,8.99,9.0,118800.0,6.5216,6.5289,6.5216,6.5289,118800.0
2014-05-16 13:40:00,9.0,9.01,8.99,9.0,57600.0,6.5289,6.5362,6.5216,6.5289,57600.0
2014-05-16 13:45:00,9.0,9.01,8.99,9.0,39600.0,6.5289,6.5362,6.5216,6.5289,39600.0
2014-05-16 13:50:00,9.0,9.02,9.0,9.01,28000.0,6.5289,6.5434,6.5289,6.5362,28000.0
2014-05-16 13:55:00,9.01,9.01,9.0,9.01,26000.0,6.5362,6.5362,6.5289,6.5362,26000.0
2014-05-16 14:00:00,9.01,9.01,8.99,8.99,34800.0,6.5362,6.5362,6.5216,6.5216,34800.0
2014-05-16 14:05:00,8.99,9.01,8.99,9.0,27600.0,6.5216,6.5362,6.5216,6.5289,27600.0
2014-05-16 14:10:00,9.0,9.01,8.99,8.99,37200.0,6.5289,6.5362,6.5216,6.5216,37200.0
2014-05-16 14:15:00,8.99,9.01,8.99,9.0,75600.0,6.5216,6.5362,6.5216,6.5289,75600.0
2014-05-16 14:20:00,9.0,9.02,8.99,9.02,83200.0,6.5289,6.5434,6.5216,6.5434,83200.0
2014-05-16 14:25:00,9.03,9.04,9.03,9.03,108400.0,6.5507,6.5579,6.5507,6.5507,108400.0
2014-05-16 14:30:00,9.03,9.03,9.02,9.02,50800.0,6.5507,6.5507,6.5434,6.5434,50800.0
2014-05-16 14:35:00,9.02,9.02,9.0,9.01,58400.0,6.5434,6.5434,6.5289,6.5362,58400.0
2014-05-16 14:40:00,9.01,9.02,9.01,9.01,62800.0,6.5362,6.5434,6.5362,6.5362,62800.0
2014-05-16 14:45:00,9.01,9.01,8.97,8.97,153200.0,6.5362,6.5362,6.5071,6.5071,153200.0
2014-05-16 14:50:00,8.97,8.99,8.97,8.99,65200.0,6.5071,6.5216,6.5071,6.5216,65200.0
2014-05-16 14:55:00,8.99,9.0,8.99,8.99,65600.0,6.5216,6.5289,6.5216,6.5216,65600.0
2014-05-16 15:00:00,9.0,9.03,8.99,9.02,133200.0,6.5289,6.5507,6.5216,6.5434,133200.0
2014-05-16 15:05:00,9.03,9.05,9.03,9.04,66000.0,6.5507,6.5652,6.5507,6.5579,66000.0
2014-05-16 15:10:00,9.04,9.05,9.03,9.03,54400.0,6.5579,6.5652,6.5507,6.5507,54400.0
2014-05-16 15:15:00,9.03,9.04,9.02,9.03,44800.0,6.5507,6.5579,6.5434,6.5507,44800.0
2014-05-16 15:20:00,9.03,9.03,9.0,9.0,154800.0,6.5507,6.5507,6.5289,6.5289,154800.0
2014-05-16 15:25:00,9.0,9.01,9.0,9.0,67200.0,6.5289,6.5362,6.5289,6.5289,67200.0
2014-05-16 15:30:00,9.0,9.03,9.0,9.02,134800.0,6.5289,6.5507,6.5289,6.5434,134800.0
2014-05-16 15:35:00,9.03,9.03,9.02,9.03,180000.0,6.5507,6.5507,6.5434,6.5507,180000.0
2014-05-16 15:40:00,9.03,9.05,9.02,9.05,121600.0,6.5507,6.5652,6.5434,6.5652,121600.0
2014-05-16 15:45:00,9.05,9.06,9.04,9.04,385600.0,6.5652,6.5724,6.5579,6.5579,385600.0
2014-05-16 15:50:00,9.04,9.05,9.04,9.05,174400.0,6.5579,6.5652,6.5579,6.5652,174400.0
2014-05-16 15:55:00,9.05,9.06,9.05,9.06,300400.0,6.5652,6.5724,6.5652,6.5724,300400.0
2014-05-19 09:30:00,9.08,9.1,9.04,9.1,201600.0,6.5869,6.6014,6.5579,6.6014,201600.0
2014-05-19 09:35:00,9.09,9.13,9.07,9.09,104800.0,6.5942,6.6232,6.5797,6.5942,104800.0
2014-05-19 09:40:00,9.09,9.09,9.05,9.06,474800.0,6.5942,6.5942,6.5652,6.5724,474800.0
2014-05-19 09:45:00,9.06,9.11,9.05,9.1,421600.0,6.5724,6.6087,6.5652,6.6014,421600.0
2014-05-19 09:50:00,9.1,9.1,9.06,9.08,349200.0,6.6014,6.6014,6.5724,6.5869,349200.0
2014-05-19 09:55:00,9.09,9.1,9.03,9.04,263200.0,6.5942,6.6014,6.5507,6.5579,263200.0
2014-05-19 10:00:00,9.04,9.06,9.01,9.01,114000.0,6.5579,6.5724,6.5362,6.5362,114000.0
2014-05-19 10:05:00,9.0,9.02,8.99,9.02,118000.0,6.5289,6.5434,6.5216,6.5434,118000.0
2014-05-19 10:10:00,9.01,9.02,9.0,9.02,82800.0,6.5362,6.5434,6.5289,6.5434,82800.0
2014-05-19 10:15:00,9.02,9.06,9.02,9.05,94800.0,6.5434,6.5724,6.5434,6.5652,94800.0
2014-05-19 10:20:00,9.06,9.08,9.05,9.06,133600.0,6.5724,6.5869,6.5652,6.5724,133600.0
2014-05-19 10:25:00,9.06,9.07,9.03,9.04,125600.0,6.5724,6.5797,6.5507,6.5579,125600.0
2014-05-19 10:30:00,9.04,9.04,9.01,9.02,150400.0,6.5579,6.5579,6.5362,6.5434,150400.0
2014-05-19 10:35:00,9.02,9.04,9.02,9.03,85600.0,6.5434,6.5579,6.5434,6.5507,85600.0
2014-05-19 10:40:00,9.03,9.05,9.03,9.04,113200.0,6.5507,6.5652,6.5507,6.5579,113200.0
2014-05-19 10:45:00,9.04,9.06,9.04,9.04,287600.0,6.5579,6.5724,6.5579,6.5579,287600.0
2014-05-19 10:50:00,9.04,9.04,9.01,9.02,210400.0,6.5579,6.5579,6.5362,6.5434,210400.0
2014-05-19 10:55:00,9.02,9.02,8.99,9.01,78800.0,6.5434,6.5434,6.5216,6.5362,78800.0
2014-05-19 11:00:00,9.0,9.01,8.98,8.98,77600.0,6.5289,6.5362,6.5144,6.5144,77600.0
2014-05-19 11:05:00,8.98,8.98,8.97,8.97,76400.0,6.5144,6.5144,6.5071,6.5071,76400.0
2014-05-19 11:10:00,8.97,8.99,8.97,8.98,67200.0,6.5071,6.5216,6.5071,6.5144,67200.0
2014-05-19 11:15:00,8.99,8.99,8.97,8.99,44800.0,6.5216,6.5216,6.5071,6.5216,44800.0
2014-05-19 11:20:00,8.99,8.99,8.97,8.97,61200.0,6.5216,6.5216,6.5071,6.5071,61200.0
2014-05-19 11:25:00,8.97,8.97,8.95,8.95,92000.0,6.5071,6.5071,6.4926,6.4926,92000.0
2014-05-19 11:30:00,8.95,8.97,8.94,8.96,103600.0,6.4926,6.5071,6.4854,6.4999,103600.0
2014-05-19 11:35:00,8.95,8.98,8.95,8.97,98800.0,6.4926,6.5144,6.4926,6.5071,98800.0
2014-05-19 11:40:00,8.98,8.99,8.97,8.99,39600.0,6.5144,6.5216,6.5071,6.5216,39600.0
2014-05-19 11:45:00,8.99,9.0,8.97,8.98,170800.0,6.5216,6.5289,6.5071,6.5144,170800.0
2014-05-19 11:50:00,8.98,8.98,8.96,8.96,162800.0,6.5144,6.5144,6.4999,6.4999,162800.0
2014-05-19 11:55:00,8.96,8.97,8.96,8.97,25600.0,6.4999,6.5071,6.4999,6.5071,25600.0
2014-05-19 12:00:00,8.97,8.97,8.96,8.96,44400.0,6.5071,6.5071,6.4999,6.4999,44400.0
2014-05-19 12:05:00,8.97,8.99,8.97,8.97,69200.0,6.5071,6.5216,6.5071,6.5071,69200.0
2014-05-19 12:10:00,8.97,8.97,8.96,8.97,67600.0,6.5071,6.5071,6.4999,6.5071,67600.0
2014-05-19 12:15:00,8.96,8.97,8.96,8.96,146800.0,6.4999,6.5071,6.4999,6.4999,146800.0
2014-05-19 12:20:00,8.96,8.99,8.96,8.99,68000.0,6.4999,6.5216,6.4999,6.5216,68000.0
2014-05-19 12:25:00,8.99,8.99,8.97,8.99,37600.0,6.5216,6.5216,6.5071,6.5216,37600.0
2014-05-19 12:30:00,8.99,8.99,8.98,8.99,54400.0,6.5216,6.5216,6.5144,6.5216,54400.0
2014-05-19 12:35:00,8.99,8.99,8.97,8.98,110800.0,6.5216,6.5216,6.5071,6.5144,110800.0
2014-05-19 12:40:00,8.97,8.98,8.97,8.97,72800.0,6.5071,6.5144,6.5071,6.5071,72800.0
2014-05-19 12:45:00,8.97,8.99,8.97,8.99,119600.0,6.5071,6.5216,6.5071,6.5216,119600.0
2014-05-19 12:50:00,8.99,9.01,8.99,9.0,115200.0,6.5216,6.5362,6.5216,6.5289,115200.0
2014-05-19 12:55:00,9.0,9.0,8.99,9.0,212800.0,6.5289,6.5289,6.5216,6.5289,212800.0
2014-05-19 13:00:00,9.0,9.01,8.99,8.99,150400.0,6.5289,6.5362,6.5216,6.5216,150400.0
2014-05-19 13:05:00,9.0,9.0,8.99,8.99,50400.0,6.5289,6.5289,6.5216,6.5216,50400.0
2014-05-19 13:10:00,8.99,8.99,8.97,8.99,29200.0,6.5216,6.5216,6.5071,6.5216,29200.0
2014-05-19 13:15:00,8.99,8.99,8.99,8.99,66000.0,6.5216,6.5216,6.5216,6.5216,66000.0
2014-05-19 13:20:00,8.99,9.0,8.97,8.97,70000.0,6.5216,6.5289,6.5071,6.5071,70000.0
2014-05-19 13:25:00,8.97,8.98,8.97,8.97,95600.0,6.5071,6.5144,6.5071,6.5071,95600.0
2014-05-19 13:30:00,8.97,8.99,8.97,8.99,56800.0,6.5071,6.5216,6.5071,6.5216,56800.0
2014-05-19 13:35:00,8.99,9.0,8.99,9.0,87200.0,6.5216,6.5289,6.5216,6.5289,87200.0
2014-05-19 13:40:00,9.0,9.05,9.0,9.05,184400.0,6.5289,6.5652,6.5289,6.5652,184400.0
2014-05-19 13:45:00,9.05,9.1,9.05,9.1,153600.0,6.5652,6.6014,6.5652,6.6014,153600.0
2014-05-19 13:50:00,9.1,9.11,9.09,9.1,71600.0,6.6014,6.6087,6.5942,6.6014,71600.0
2014-05-19 13:55:00,9.1,9.15,9.1,9.15,158800.0,6.6014,6.6377,6.6014,6.6377,158800.0
2014-05-19 14:00:00,9.15,9.15,9.13,9.14,109200.0,6.6377,6.6377,6.6232,6.6305,109200.0
2014-05-19 14:05:00,9.14,9.16,9.14,9.16,64000.0,6.6305,6.645,6.6305,6.645,64000.0
2014-05-19 14:10:00,9.15,9.16,9.14,9.16,68800.0,6.6377,6.645,6.6305,6.645,68800.0
2014-05-19 14:15:00,9.16,9.2,9.16,9.19,199600.0,6.645,6.674,6.645,6.6667,199600.0
2014-05-19 14:20:00,9.19,9.22,9.19,9.2,267600.0,6.6667,6.6885,6.6667,6.674,267600.0
2014-05-19 14:25:00,9.21,9.25,9.21,9.23,357200.0,6.6812,6.7103,6.6812,6.6957,357200.0
2014-05-19 14:30:00,9.23,9.26,9.2,9.21,332400.0,6.6957,6.7175,6.674,6.6812,332400.0
2014-05-19 14:35:00,9.21,9.21,9.16,9.16,369600.0,6.6812,6.6812,6.645,6.645,369600.0
2014-05-19 14:40:00,9.16,9.16,9.13,9.13,438400.0,6.645,6.645,6.6232,6.6232,438400.0
2014-05-19 14:45:00,9.13,9.18,9.12,9.17,366400.0,6.6232,6.6595,6.6159,6.6522,366400.0
2014-05-19 14:50:00,9.17,9.2,9.16,9.19,328400.0,6.6522,6.674,6.645,6.6667,328400.0
2014-05-19 14:55:00,9.19,9.21,9.17,9.18,206400.0,6.6667,6.6812,6.6522,6.6595,206400.0
2014-05-19 15:00:00,9.18,9.19,9.16,9.16,236400.0,6.6595,6.6667,6.645,6.645,236400.0
2014-05-19 15:05:00,9.16,9.21,9.15,9.2,225600.0,6.645,6.6812,6.6377,6.674,225600.0
2014-05-19 15:10:00,9.2,9.22,9.2,9.21,86400.0,6.674,6.6885,6.674,6.6812,86400.0
2014-05-19 15:15:00,9.21,9.22,9.2,9.22,81600.0,6.6812,6.6885,6.674,6.6885,81600.0
2014-05-19 15:20:00,9.22,9.26,9.22,9.24,285200.0,6.6885,6.7175,6.6885,6.703,285200.0
2014-05-19 15:25:00,9.24,9.28,9.24,9.28,313200.0,6.703,6.732,6.703,6.732,313200.0
2014-05-19 15:30:00,9.28,9.29,9.27,9.29,157600.0,6.732,6.7393,6.7248,6.7393,157600.0
2014-05-19 15:35:00,9.29,9.29,9.26,9.26,366800.0,6.7393,6.7393,6.7175,6.7175,366800.0
2014-05-19 15:40:00,9.26,9.26,9.22,9.23,241200.0,6.7175,6.7175,6.6885,6.6957,241200.0
2014-05-19 15:45:00,9.23,9.25,9.23,9.25,259600.0,6.6957,6.7103,6.6957,6.7103,259600.0
2014-05-19 15:50:00,9.25,9.26,9.24,9.26,293600.0,6.7103,6.7175,6.703,6.7175,293600.0
2014-05-19 15:55:00,9.26,9.26,9.24,9.24,363600.0,6.7175,6.7175,6.703,6.703,363600.0
2014-05-20 09:30:00,9.22,9.29,9.21,9.23,256400.0,6.6885,6.7393,6.6812,6.6957,256400.0
2014-05-20 09:35:00,9.22,9.24,9.19,9.19,129600.0,6.6885,6.703,6.6667,6.6667,129600.0
2014-05-20 09:40:00,9.19,9.23,9.15,9.2,122000.0,6.6667,6.6957,6.6377,6.674,122000.0
2014-05-20 09:45:00,9.19,9.25,9.18,9.23,238800.0,6.6667,6.7103,6.6595,6.6957,238800.0
2014-05-20 09:50:00,9.24,9.25,9.19,9.2,281200.0,6.703,6.7103,6.6667,6.674,281200.0
2014-05-20 09:55:00,9.2,9.22,9.19,9.22,508400.0,6.674,6.6885,6.6667,6.6885,508400.0
2014-05-20 10:00:00,9.21,9.25,9.21,9.24,222400.0,6.6812,6.7103,6.6812,6.703,222400.0
2014-05-20 10:05:00,9.24,9.25,9.21,9.22,204400.0,6.703,6.7103,6.6812,6.6885,204400.0
2014-05-20 10:10:00,9.23,9.26,9.23,9.25,303600.0,6.6957,6.7175,6.6957,6.7103,303600.0
2014-05-20 10:15:00,9.25,9.26,9.23,9.26,308400.0,6.7103,6.7175,6.6957,6.7175,308400.0
2014-05-20 10:20:00,9.26,9.27,9.24,9.24,196800.0,6.7175,6.7248,6.703,6.703,196800.0
2014-05-20 10:25:00,9.24,9.26,9.19,9.19,138400.0,6.703,6.7175,6.6667,6.6667,138400.0
2014-05-20 10:30:00,9.19,9.22,9.18,9.22,241200.0,6.6667,6.6885,6.6595,6.6885,241200.0
2014-05-20 10:35:00,9.21,9.24,9.21,9.22,135200.0,6.6812,6.703,6.6812,6.6885,135200.0
2014-05-20 10:40:00,9.21,9.24,9.2,9.24,200400.0,6.6812,6.703,6.674,6.703,200400.0
2014-05-20 10:45:00,9.23,9.24,9.22,9.24,78400.0,6.6957,6.703,6.6885,6.703,78400.0
2014-05-20 10:50:00,9.23,9.24,9.22,9.24,108000.0,6.6957,6.703,6.6885,6.703,108000.0
2014-05-20 10:55:00,9.24,9.28,9.24,9.26,336000.0,6.703,6.732,6.703,6.7175,336000.0
2014-05-20 11:00:00,9.26,9.26,9.22,9.23,160800.0,6.7175,6.7175,6.6885,6.6957,160800.0
2014-05-20 11:05:00,9.23,9.26,9.22,9.25,350800.0,6.6957,6.7175,6.6885,6.7103,350800.0
2014-05-20 11:10:00,9.25,9.25,9.17,9.18,248400.0,6.7103,6.7103,6.6522,6.6595,248400.0
2014-05-20 11:15:00,9.18,9.19,9.15,9.16,125200.0,6.6595,6.6667,6.6377,6.645,125200.0
2014-05-20 11:20:00,9.16,9.17,9.12,9.13,128000.0,6.645,6.6522,6.6159,6.6232,128000.0
2014-05-20 11:25:00,9.13,9.15,9.13,9.13,330000.0,6.6232,6.6377,6.6232,6.6232,330000.0
2014-05-20 11:30:00,9.13,9.14,9.09,9.1,140000.0,6.6232,6.6305,6.5942,6.6014,140000.0
2014-05-20 11:35:00,9.1,9.15,9.09,9.15,114400.0,6.6014,6.6377,6.5942,6.6377,114400.0
2014-05-20 11:40:00,9.15,9.19,9.13,9.18,228000.0,6.6377,6.6667,6.6232,6.6595,228000.0
2014-05-20 11:45:00,9.18,9.2,9.18,9.18,99200.0,6.6595,6.674,6.6595,6.6595,99200.0
2014-05-20 11:50:00,9.18,9.19,9.17,9.18,112400.0,6.6595,6.6667,6.6522,6.6595,112400.0
2014-05-20 11:55:00,9.18,9.18,9.15,9.18,72800.0,6.6595,6.6595,6.6377,6.6595,72800.0
2014-05-20 12:00:00,9.17,9.17,9.12,9.12,66400.0,6.6522,6.6522,6.6159,6.6159,66400.0
2014-05-20 12:05:00,9.12,9.14,9.11,9.13,58000.0,6.6159,6.6305,6.6087,6.6232,58000.0
2014-05-20 12:10:00,9.13,9.13,9.08,9.09,68400.0,6.6232,6.6232,6.5869,6.5942,68400.0
2014-05-20 12:15:00,9.1,9.12,9.08,9.1,58000.0,6.6014,6.6159,6.5869,6.6014,58000.0
2014-05-20 12:20:00,9.11,9.12,9.1,9.12,70800.0,6.6087,6.6159,6.6014,6.6159,70800.0
2014-05-20 12:25:00,9.12,9.17,9.11,9.16,349200.0,6.6159,6.6522,6.6087,6.645,349200.0
2014-05-20 12:30:00,9.16,9.21,9.16,9.19,266400.0,6.645,6.6812,6.645,6.6667,266400.0
2014-05-20 12:35:00,9.19,9.19,9.13,9.13,120400.0,6.6667,6.6667,6.6232,6.6232,120400.0
2014-05-20 12:40:00,9.13,9.15,9.12,9.15,126400.0,6.6232,6.6377,6.6159,6.6377,126400.0
2014-05-20 12:45:00,9.15,9.15,9.13,9.13,94800.0,6.6377,6.6377,6.6232,6.6232,94800.0
2014-05-20 12:50:00,9.13,9.16,9.13,9.16,46400.0,6.6232,6.645,6.6232,6.645,46400.0
2014-05-20 12:55:00,9.16,9.18,9.15,9.17,79200.0,6.645,6.6595,6.6377,6.6522,79200.0
2014-05-20 13:00:00,9.16,9.16,9.12,9.13,82800.0,6.645,6.645,6.6159,6.6232,82800.0
2014-05-20 13:05:00,9.13,9.13,9.1,9.1,50400.0,6.6232,6.6232,6.6014,6.6014,50400.0
2014-05-20 13:10:00,9.1,9.11,9.09,9.1,68800.0,6.6014,6.6087,6.5942,6.6014,68800.0
2014-05-20 13:15:00,9.1,9.11,9.08,9.11,93200.0,6.6014,6.6087,6.5869,6.6087,93200.0
2014-05-20 13:20:00,9.11,9.11,9.09,9.11,90400.0,6.6087,6.6087,6.5942,6.6087,90400.0
2014-05-20 13:25:00,9.11,9.14,9.1,9.14,73200.0,6.6087,6.6305,6.6014,6.6305,73200.0
2014-05-20 13:30:00,9.14,9.16,9.13,9.16,112800.0,6.6305,6.645,6.6232,6.645,112800.0
2014-05-20 13:35:00,9.15,9.16,9.13,9.16,98400.0,6.6377,6.645,6.6232,6.645,98400.0
2014-05-20 13:40:00,9.15,9.15,9.13,9.14,101600.0,6.6377,6.6377,6.6232,6.6305,101600.0
2014-05-20 13:45:00,9.13,9.16,9.13,9.15,82400.0,6.6232,6.645,6.6232,6.6377,82400.0
2014-05-20 13:50:00,9.14,9.15,9.13,9.13,72400.0,6.6305,6.6377,6.6232,6.6232,72400.0
2014-05-20 13:55:00,9.13,9.15,9.13,9.14,65600.0,6.6232,6.6377,6.6232,6.6305,65600.0
2014-05-20 14:00:00,9.13,9.15,9.13,9.15,54400.0,6.6232,6.6377,6.6232,6.6377,54400.0
2014-05-20 14:05:00,9.15,9.17,9.15,9.16,83200.0,6.6377,6.6522,6.6377,6.645,83200.0
2014-05-20 14:10:00,9.16,9.16,9.14,9.14,69600.0,6.645,6.645,6.6305,6.6305,69600.0
2014-05-20 14:15:00,9.14,9.15,9.13,9.15,70000.0,6.6305,6.6377,6.6232,6.6377,70000.0
2014-05-20 14:20:00,9.15,9.16,9.15,9.15,76400.0,6.6377,6.645,6.6377,6.6377,76400.0
2014-05-20 14:25:00,9.15,9.17,9.15,9.15,75200.0,6.6377,6.6522,6.6377,6.6377,75200.0
2014-05-20 14:30:00,9.15,9.16,9.14,9.15,78800.0,6.6377,6.645,6.6305,6.6377,78800.0
2014-05-20 14:35:00,9.15,9.15,9.09,9.09,184800.0,6.6377,6.6377,6.5942,6.5942,184800.0
2014-05-20 14:40:00,9.09,9.12,9.09,9.1,62400.0,6.5942,6.6159,6.5942,6.6014,62400.0
2014-05-20 14:45:00,9.11,9.12,9.1,9.1,104000.0,6.6087,6.6159,6.6014,6.6014,104000.0
2014-05-20 14:50:00,9.1,9.12,9.09,9.1,90400.0,6.6014,6.6159,6.5942,6.6014,90400.0
2014-05-20 14:55:00,9.09,9.11,9.08,9.09,92000.0,6.5942,6.6087,6.5869,6.5942,92000.0
2014-05-20 15:00:00,9.09,9.09,9.07,9.09,109600.0,6.5942,6.5942,6.5797,6.5942,109600.0
2014-05-20 15:05:00,9.09,9.11,9.09,9.11,176400.0,6.5942,6.6087,6.5942,6.6087,176400.0
2014-05-20 15:10:00,9.11,9.11,9.09,9.1,73200.0,6.6087,6.6087,6.5942,6.6014,73200.0
2014-05-20 15:15:00,9.1,9.11,9.09,9.1,137200.0,6.6014,6.6087,6.5942,6.6014,137200.0
2014-05-20 15:20:00,9.1,9.1,9.07,9.07,100400.0,6.6014,6.6014,6.5797,6.5797,100400.0
2014-05-20 15:25:00,9.07,9.1,9.07,9.08,266800.0,6.5797,6.6014,6.5797,6.5869,266800.0
2014-05-20 15:30:00,9.09,9.1,9.08,9.1,150000.0,6.5942,6.6014,6.5869,6.6014,150000.0
2014-05-20 15:35:00,9.1,9.14,9.1,9.13,243600.0,6.6014,6.6305,6.6014,6.6232,243600.0
2014-05-20 15:40:00,9.13,9.13,9.12,9.12,118000.0,6.6232,6.6232,6.6159,6.6159,118000.0
2014-05-20 15:45:00,9.12,9.12,9.11,9.11,248800.0,6.6159,6.6159,6.6087,6.6087,248800.0
2014-05-20 15:50:00,9.11,9.12,9.11,9.11,284800.0,6.6087,6.6159,6.6087,6.6087,284800.0
2014-05-20 15:55:00,9.11,9.12,9.1,9.11,480000.0,6.6087,6.6159,6.6014,6.6087,480000.0
2014-05-21 09:30:00,9.11,9.16,9.11,9.15,124400.0,6.6087,6.645,6.6087,6.6377,124400.0
2014-05-21 09:35:00,9.13,9.16,9.13,9.16,82400.0,6.6232,6.645,6.6232,6.645,82400.0
2014-05-21 09:40:00,9.16,9.17,9.14,9.17,228800.0,6.645,6.6522,6.6305,6.6522,228800.0
2014-05-21 09:45:00,9.17,9.25,9.16,9.24,380800.0,6.6522,6.7103,6.645,6.703,380800.0
2014-05-21 09:50:00,9.24,9.26,9.22,9.26,97200.0,6.703,6.7175,6.6885,6.7175,97200.0
2014-05-21 09:55:00,9.26,9.31,9.25,9.31,438000.0,6.7175,6.7538,6.7103,6.7538,438000.0
2014-05-21 10:00:00,9.3,9.31,9.27,9.27,67200.0,6.7465,6.7538,6.7248,6.7248,67200.0
2014-05-21 10:05:00,9.27,9.29,9.27,9.27,162800.0,6.7248,6.7393,6.7248,6.7248,162800.0
2014-05-21 10:10:00,9.28,9.28,9.24,9.24,185200.0,6.732,6.732,6.703,6.703,185200.0
2014-05-21 10:15:00,9.24,9.25,9.23,9.25,83200.0,6.703,6.7103,6.6957,6.7103,83200.0
2014-05-21 10:20:00,9.25,9.26,9.24,9.24,209200.0,6.7103,6.7175,6.703,6.703,209200.0
2014-05-21 10:25:00,9.24,9.28,9.24,9.28,123200.0,6.703,6.732,6.703,6.732,123200.0
2014-05-21 10:30:00,9.29,9.29,9.26,9.29,133600.0,6.7393,6.7393,6.7175,6.7393,133600.0
2014-05-21 10:35:00,9.28,9.29,9.25,9.27,115200.0,6.732,6.7393,6.7103,6.7248,115200.0
2014-05-21 10:40:00,9.27,9.28,9.24,9.24,50400.0,6.7248,6.732,6.703,6.703,50400.0
2014-05-21 10:45:00,9.24,9.28,9.24,9.27,112000.0,6.703,6.732,6.703,6.7248,112000.0
2014-05-21 10:50:00,9.28,9.28,9.26,9.27,48400.0,6.732,6.732,6.7175,6.7248,48400.0
2014-05-21 10:55:00,9.27,9.28,9.24,9.24,47600.0,6.7248,6.732,6.703,6.703,47600.0
2014-05-21 11:00:00,9.25,9.25,9.22,9.23,38800.0,6.7103,6.7103,6.6885,6.6957,38800.0
2014-05-21 11:05:00,9.23,9.24,9.22,9.23,44000.0,6.6957,6.703,6.6885,6.6957,44000.0
2014-05-21 11:10:00,9.22,9.23,9.22,9.23,173200.0,6.6885,6.6957,6.6885,6.6957,173200.0
2014-05-21 11:15:00,9.24,9.24,9.22,9.22,55600.0,6.703,6.703,6.6885,6.6885,55600.0
2014-05-21 11:20:00,9.22,9.26,9.22,9.26,101600.0,6.6885,6.7175,6.6885,6.7175,101600.0
2014-05-21 11:25:00,9.26,9.26,9.24,9.26,181600.0,6.7175,6.7175,6.703,6.7175,181600.0
2014-05-21 11:30:00,9.26,9.3,9.26,9.3,152400.0,6.7175,6.7465,6.7175,6.7465,152400.0
2014-05-21 11:35:00,9.3,9.33,9.28,9.28,150000.0,6.7465,6.7683,6.732,6.732,150000.0
2014-05-21 11:40:00,9.28,9.28,9.25,9.28,116000.0,6.732,6.732,6.7103,6.732,116000.0
2014-05-21 11:45:00,9.28,9.28,9.24,9.24,82400.0,6.732,6.732,6.703,6.703,82400.0
2014-05-21 11:50:00,9.24,9.27,9.22,9.26,54400.0,6.703,6.7248,6.6885,6.7175,54400.0
2014-05-21 11:55:00,9.26,9.28,9.26,9.26,342800.0,6.7175,6.732,6.7175,6.7175,342800.0
2014-05-21 12:00:00,9.27,9.27,9.22,9.24,59200.0,6.7248,6.7248,6.6885,6.703,59200.0
2014-05-21 12:05:00,9.24,9.25,9.24,9.25,78400.0,6.703,6.7103,6.703,6.7103,78400.0
2014-05-21 12:10:00,9.24,9.26,9.24,9.25,31200.0,6.703,6.7175,6.703,6.7103,31200.0
2014-05-21 12:15:00,9.26,9.27,9.25,9.26,60400.0,6.7175,6.7248,6.7103,6.7175,60400.0
2014-05-21 12:20:00,9.25,9.25,9.23,9.24,52000.0,6.7103,6.7103,6.6957,6.703,52000.0
2014-05-21 12:25:00,9.23,9.26,9.23,9.25,80800.0,6.6957,6.7175,6.6957,6.7103,80800.0
2014-05-21 12:30:00,9.25,9.27,9.25,9.26,238400.0,6.7103,6.7248,6.7103,6.7175,238400.0
2014-05-21 12:35:00,9.25,9.27,9.25,9.27,36000.0,6.7103,6.7248,6.7103,6.7248,36000.0
2014-05-21 12:40:00,9.27,9.27,9.26,9.26,32000.0,6.7248,6.7248,6.7175,6.7175,32000.0
2014-05-21 12:45:00,9.27,9.27,9.25,9.26,25200.0,6.7248,6.7248,6.7103,6.7175,25200.0
2014-05-21 12:50:00,9.26,9.28,9.26,9.27,59600.0,6.7175,6.732,6.7175,6.7248,59600.0
2014-05-21 12:55:00,9.27,9.28,9.27,9.28,67200.0,6.7248,6.732,6.7248,6.732,67200.0
2014-05-21 13:00:00,9.28,9.29,9.28,9.28,24400.0,6.732,6.7393,6.732,6.732,24400.0
2014-05-21 13:05:00,9.28,9.29,9.28,9.29,24800.0,6.732,6.7393,6.732,6.7393,24800.0
2014-05-21 13:10:00,9.29,9.29,9.27,9.28,95600.0,6.7393,6.7393,6.7248,6.732,95600.0
2014-05-21 13:15:00,9.29,9.3,9.28,9.29,72000.0,6.7393,6.7465,6.732,6.7393,72000.0
2014-05-21 13:20:00,9.29,9.29,9.28,9.28,24800.0,6.7393,6.7393,6.732,6.732,24800.0
2014-05-21 13:25:00,9.28,9.28,9.28,9.28,34400.0,6.732,6.732,6.732,6.732,34400.0
2014-05-21 13:30:00,9.28,9.28,9.28,9.28,14400.0,6.732,6.732,6.732,6.732,14400.0
2014-05-21 13:35:00,9.28,9.29,9.28,9.29,44400.0,6.732,6.7393,6.732,6.7393,44400.0
2014-05-21 13:40:00,9.29,9.29,9.27,9.28,144800.0,6.7393,6.7393,6.7248,6.732,144800.0
2014-05-21 13:45:00,9.28,9.28,9.26,9.28,78400.0,6.732,6.732,6.7175,6.732,78400.0
2014-05-21 13:50:00,9.27,9.28,9.27,9.27,43600.0,6.7248,6.732,6.7248,6.7248,43600.0
2014-05-21 13:55:00,9.28,9.28,9.27,9.27,50400.0,6.732,6.732,6.7248,6.7248,50400.0
2014-05-21 14:00:00,9.27,9.28,9.25,9.28,30800.0,6.7248,6.732,6.7103,6.732,30800.0
2014-05-21 14:05:00,9.28,9.29,9.26,9.26,42000.0,6.732,6.7393,6.7175,6.7175,42000.0
2014-05-21 14:10:00,9.27,9.27,9.25,9.26,65600.0,6.7248,6.7248,6.7103,6.7175,65600.0
2014-05-21 14:15:00,9.25,9.28,9.25,9.28,31600.0,6.7103,6.732,6.7103,6.732,31600.0
2014-05-21 14:20:00,9.28,9.28,9.25,9.26,48000.0,6.732,6.732,6.7103,6.7175,48000.0
2014-05-21 14:25:00,9.26,9.27,9.25,9.27,35600.0,6.7175,6.7248,6.7103,6.7248,35600.0
2014-05-21 14:30:00,9.26,9.27,9.25,9.26,57200.0,6.7175,6.7248,6.7103,6.7175,57200.0
2014-05-21 14:35:00,9.26,9.26,9.25,9.26,32000.0,6.7175,6.7175,6.7103,6.7175,32000.0
2014-05-21 14:40:00,9.26,9.26,9.25,9.25,80400.0,6.7175,6.7175,6.7103,6.7103,80400.0
2014-05-21 14:45:00,9.25,9.26,9.25,9.25,88000.0,6.7103,6.7175,6.7103,6.7103,88000.0
2014-05-21 14:50:00,9.25,9.25,9.23,9.24,205600.0,6.7103,6.7103,6.6957,6.703,205600.0
2014-05-21 14:55:00,9.24,9.25,9.23,9.25,88800.0,6.703,6.7103,6.6957,6.7103,88800.0
2014-05-21 15:00:00,9.25,9.25,9.24,9.25,95600.0,6.7103,6.7103,6.703,6.7103,95600.0
2014-05-21 15:05:00,9.25,9.26,9.24,9.26,93200.0,6.7103,6.7175,6.703,6.7175,93200.0
2014-05-21 15:10:00,9.26,9.28,9.26,9.26,100000.0,6.7175,6.732,6.7175,6.7175,100000.0
2014-05-21 15:15:00,9.26,9.28,9.26,9.27,120000.0,6.7175,6.732,6.7175,6.7248,120000.0
2014-05-21 15:20:00,9.27,9.29,9.27,9.28,274800.0,6.7248,6.7393,6.7248,6.732,274800.0
2014-05-21 15:25:00,9.28,9.3,9.27,9.29,418000.0,6.732,6.7465,6.7248,6.7393,418000.0
2014-05-21 15:30:00,9.29,9.3,9.28,9.3,145200.0,6.7393,6.7465,6.732,6.7465,145200.0
2014-05-21 15:35:00,9.29,9.3,9.28,9.28,211200.0,6.7393,6.7465,6.732,6.732,211200.0
2014-05-21 15:40:00,9.28,9.28,9.27,9.27,194000.0,6.732,6.732,6.7248,6.7248,194000.0
2014-05-21 15:45:00,9.27,9.27,9.25,9.26,249600.0,6.7248,6.7248,6.7103,6.7175,249600.0
2014-05-21 15:50:00,9.26,9.26,9.24,9.24,419600.0,6.7175,6.7175,6.703,6.703,419600.0
2014-05-21 15:55:00,9.24,9.24,9.23,9.24,896000.0,6.703,6.703,6.6957,6.703,896000.0
2014-05-22 09:30:00,9.2,9.26,9.17,9.18,299600.0,6.674,6.7175,6.6522,6.6595,299600.0
2014-05-22 09:35:00,9.19,9.24,9.18,9.22,134400.0,6.6667,6.703,6.6595,6.6885,134400.0
2014-05-22 09:40:00,9.22,9.24,9.22,9.23,136000.0,6.6885,6.703,6.6885,6.6957,136000.0
2014-05-22 09:45:00,9.24,9.31,9.23,9.31,231200.0,6.703,6.7538,6.6957,6.7538,231200.0
2014-05-22 09:50:00,9.3,9.33,9.3,9.32,267600.0,6.7465,6.7683,6.7465,6.761,267600.0
2014-05-22 09:55:00,9.31,9.34,9.31,9.33,102400.0,6.7538,6.7755,6.7538,6.7683,102400.0
2014-05-22 10:00:00,9.33,9.34,9.29,9.29,384800.0,6.7683,6.7755,6.7393,6.7393,384800.0
2014-05-22 10:05:00,9.29,9.29,9.24,9.24,80400.0,6.7393,6.7393,6.703,6.703,80400.0
2014-05-22 10:10:00,9.24,9.28,9.24,9.25,85200.0,6.703,6.732,6.703,6.7103,85200.0
2014-05-22 10:15:00,9.26,9.27,9.26,9.26,47200.0,6.7175,6.7248,6.7175,6.7175,47200.0
2014-05-22 10:20:00,9.25,9.25,9.2,9.22,65200.0,6.7103,6.7103,6.674,6.6885,65200.0
2014-05-22 10:25:00,9.22,9.25,9.22,9.22,65600.0,6.6885,6.7103,6.6885,6.6885,65600.0
2014-05-22 10:30:00,9.22,9.27,9.22,9.26,72800.0,6.6885,6.7248,6.6885,6.7175,72800.0
2014-05-22 10:35:00,9.25,9.31,9.25,9.31,80000.0,6.7103,6.7538,6.7103,6.7538,80000.0
2014-05-22 10:40:00,9.31,9.32,9.31,9.31,80400.0,6.7538,6.761,6.7538,6.7538,80400.0
2014-05-22 10:45:00,9.31,9.35,9.31,9.33,233200.0,6.7538,6.7828,6.7538,6.7683,233200.0
2014-05-22 10:50:00,9.33,9.36,9.33,9.35,309600.0,6.7683,6.7901,6.7683,6.7828,309600.0
2014-05-22 10:55:00,9.35,9.35,9.3,9.3,30400.0,6.7828,6.7828,6.7465,6.7465,30400.0
2014-05-22 11:00:00,9.3,9.31,9.23,9.23,144000.0,6.7465,6.7538,6.6957,6.6957,144000.0
2014-05-22 11:05:00,9.23,9.23,9.2,9.2,50400.0,6.6957,6.6957,6.674,6.674,50400.0
2014-05-22 11:10:00,9.21,9.21,9.2,9.2,45600.0,6.6812,6.6812,6.674,6.674,45600.0
2014-05-22 11:15:00,9.21,9.21,9.16,9.19,144400.0,6.6812,6.6812,6.645,6.6667,144400.0
2014-05-22 11:20:00,9.19,9.19,9.17,9.19,162400.0,6.6667,6.6667,6.6522,6.6667,162400.0
2014-05-22 11:25:00,9.19,9.21,9.18,9.19,107200.0,6.6667,6.6812,6.6595,6.6667,107200.0
2014-05-22 11:30:00,9.19,9.2,9.14,9.15,111600.0,6.6667,6.674,6.6305,6.6377,111600.0
2014-05-22 11:35:00,9.15,9.15,9.13,9.13,76400.0,6.6377,6.6377,6.6232,6.6232,76400.0
2014-05-22 11:40:00,9.13,9.13,9.11,9.11,67600.0,6.6232,6.6232,6.6087,6.6087,67600.0
2014-05-22 11:45:00,9.12,9.13,9.1,9.13,112800.0,6.6159,6.6232,6.6014,6.6232,112800.0
2014-05-22 11:50:00,9.13,9.15,9.13,9.15,69200.0,6.6232,6.6377,6.6232,6.6377,69200.0
2014-05-22 11:55:00,9.14,9.15,9.14,9.14,65200.0,6.6305,6.6377,6.6305,6.6305,65200.0
2014-05-22 12:00:00,9.14,9.14,9.08,9.08,186000.0,6.6305,6.6305,6.5869,6.5869,186000.0
2014-05-22 12:05:00,9.08,9.09,9.08,9.08,98800.0,6.5869,6.5942,6.5869,6.5869,98800.0
2014-05-22 12:10:00,9.08,9.08,9.01,9.02,366000.0,6.5869,6.5869,6.5362,6.5434,366000.0
2014-05-22 12:15:00,9.03,9.1,9.03,9.1,286400.0,6.5507,6.6014,6.5507,6.6014,286400.0
2014-05-22 12:20:00,9.09,9.1,9.06,9.08,197200.0,6.5942,6.6014,6.5724,6.5869,197200.0
2014-05-22 12:25:00,9.08,9.1,9.08,9.09,109200.0,6.5869,6.6014,6.5869,6.5942,109200.0
2014-05-22 12:30:00,9.08,9.11,9.07,9.11,63200.0,6.5869,6.6087,6.5797,6.6087,63200.0
2014-05-22 12:35:00,9.11,9.11,9.09,9.1,74400.0,6.6087,6.6087,6.5942,6.6014,74400.0
2014-05-22 12:40:00,9.1,9.1,9.08,9.09,80800.0,6.6014,6.6014,6.5869,6.5942,80800.0
2014-05-22 12:45:00,9.09,9.09,9.05,9.05,126000.0,6.5942,6.5942,6.5652,6.5652,126000.0
2014-05-22 12:50:00,9.06,9.09,9.05,9.07,68800.0,6.5724,6.5942,6.5652,6.5797,68800.0
2014-05-22 12:55:00,9.07,9.08,9.06,9.06,65600.0,6.5797,6.5869,6.5724,6.5724,65600.0
2014-05-22 13:00:00,9.06,9.11,9.06,9.11,110000.0,6.5724,6.6087,6.5724,6.6087,110000.0
2014-05-22 13:05:00,9.11,9.14,9.1,9.13,73200.0,6.6087,6.6305,6.6014,6.6232,73200.0
2014-05-22 13:10:00,9.13,9.15,9.12,9.14,124800.0,6.6232,6.6377,6.6159,6.6305,124800.0
2014-05-22 13:15:00,9.14,9.14,9.13,9.14,138400.0,6.6305,6.6305,6.6232,6.6305,138400.0
2014-05-22 13:20:00,9.14,9.15,9.13,9.15,79200.0,6.6305,6.6377,6.6232,6.6377,79200.0
2014-05-22 13:25:00,9.15,9.16,9.15,9.16,62000.0,6.6377,6.645,6.6377,6.645,62000.0
2014-05-22 13:30:00,9.16,9.18,9.15,9.17,102400.0,6.645,6.6595,6.6377,6.6522,102400.0
2014-05-22 13:35:00,9.17,9.19,9.17,9.19,75600.0,6.6522,6.6667,6.6522,6.6667,75600.0
2014-05-22 13:40:00,9.19,9.21,9.18,9.21,121600.0,6.6667,6.6812,6.6595,6.6812,121600.0
2014-05-22 13:45:00,9.21,9.24,9.21,9.24,84400.0,6.6812,6.703,6.6812,6.703,84400.0
2014-05-22 13:50:00,9.24,9.24,9.22,9.24,76400.0,6.703,6.703,6.6885,6.703,76400.0
2014-05-22 13:55:00,9.24,9.24,9.22,9.23,72400.0,6.703,6.703,6.6885,6.6957,72400.0
2014-05-22 14:00:00,9.23,9.24,9.2,9.21,126400.0,6.6957,6.703,6.674,6.6812,126400.0
2014-05-22 14:05:00,9.22,9.23,9.21,9.23,183200.0,6.6885,6.6957,6.6812,6.6957,183200.0
2014-05-22 14:10:00,9.23,9.23,9.22,9.23,135200.0,6.6957,6.6957,6.6885,6.6957,135200.0
2014-05-22 14:15:00,9.23,9.24,9.23,9.24,134800.0,6.6957,6.703,6.6957,6.703,134800.0
2014-05-22 14:20:00,9.24,9.25,9.24,9.24,108400.0,6.703,6.7103,6.703,6.703,108400.0
2014-05-22 14:25:00,9.24,9.26,9.24,9.26,140000.0,6.703,6.7175,6.703,6.7175,140000.0
2014-05-22 14:30:00,9.25,9.26,9.24,9.24,121600.0,6.7103,6.7175,6.703,6.703,121600.0
2014-05-22 14:35:00,9.25,9.26,9.25,9.26,80400.0,6.7103,6.7175,6.7103,6.7175,80400.0
2014-05-22 14:40:00,9.26,9.26,9.25,9.26,82800.0,6.7175,6.7175,6.7103,6.7175,82800.0
2014-05-22 14:45:00,9.26,9.26,9.24,9.24,205600.0,6.7175,6.7175,6.703,6.703,205600.0
2014-05-22 14:50:00,9.24,9.24,9.22,9.22,166000.0,6.703,6.703,6.6885,6.6885,166000.0
2014-05-22 14:55:00,9.22,9.22,9.19,9.19,110400.0,6.6885,6.6885,6.6667,6.6667,110400.0
2014-05-22 15:00:00,9.19,9.19,9.16,9.16,93600.0,6.6667,6.6667,6.645,6.645,93600.0
2014-05-22 15:05:00,9.16,9.16,9.13,9.13,235600.0,6.645,6.645,6.6232,6.6232,235600.0
2014-05-22 15:10:00,9.13,9.13,9.12,9.13,242000.0,6.6232,6.6232,6.6159,6.6232,242000.0
2014-05-22 15:15:00,9.13,9.17,9.13,9.16,237200.0,6.6232,6.6522,6.6232,6.645,237200.0
2014-05-22 15:20:00,9.16,9.19,9.16,9.17,307200.0,6.645,6.6667,6.645,6.6522,307200.0
2014-05-22 15:25:00,9.17,9.18,9.14,9.16,364400.0,6.6522,6.6595,6.6305,6.645,364400.0
2014-05-22 15:30:00,9.16,9.19,9.16,9.18,191200.0,6.645,6.6667,6.645,6.6595,191200.0
2014-05-22 15:35:00,9.18,9.18,9.16,9.18,238400.0,6.6595,6.6595,6.645,6.6595,238400.0
2014-05-22 15:40:00,9.18,9.22,9.18,9.22,568400.0,6.6595,6.6885,6.6595,6.6885,568400.0
2014-05-22 15:45:00,9.22,9.22,9.21,9.22,720000.0,6.6885,6.6885,6.6812,6.6885,720000.0
2014-05-22 15:50:00,9.22,9.22,9.21,9.21,748400.0,6.6885,6.6885,6.6812,6.6812,748400.0
2014-05-22 15:55:00,9.21,9.23,9.21,9.22,918800.0,6.6812,6.6957,6.6812,6.6885,918800.0
2014-05-23 09:30:00,9.63,9.83,9.59,9.78,1410800.0,6.9859,7.131,6.9569,7.0947,1410800.0
2014-05-23 09:35:00,9.78,9.88,9.56,9.63,2052400.0,7.0947,7.1673,6.9351,6.9859,2052400.0
2014-05-23 09:40:00,9.64,9.75,9.51,9.51,1067600.0,6.9932,7.073,6.8989,6.8989,1067600.0
2014-05-23 09:45:00,9.51,9.63,9.51,9.56,863200.0,6.8989,6.9859,6.8989,6.9351,863200.0
2014-05-23 09:50:00,9.56,9.71,9.55,9.69,753600.0,6.9351,7.044,6.9279,7.0294,753600.0
2014-05-23 09:55:00,9.69,9.72,9.6,9.68,462800.0,7.0294,7.0512,6.9642,7.0222,462800.0
2014-05-23 10:00:00,9.67,9.72,9.63,9.71,280800.0,7.0149,7.0512,6.9859,7.044,280800.0
2014-05-23 10:05:00,9.72,9.72,9.62,9.67,331200.0,7.0512,7.0512,6.9787,7.0149,331200.0
2014-05-23 10:10:00,9.68,9.68,9.62,9.68,272000.0,7.0222,7.0222,6.9787,7.0222,272000.0
2014-05-23 10:15:00,9.68,9.68,9.61,9.65,183600.0,7.0222,7.0222,6.9714,7.0004,183600.0
2014-05-23 10:20:00,9.65,9.68,9.62,9.65,244800.0,7.0004,7.0222,6.9787,7.0004,244800.0
2014-05-23 10:25:00,9.64,9.65,9.63,9.63,174800.0,6.9932,7.0004,6.9859,6.9859,174800.0
2014-05-23 10:30:00,9.64,9.68,9.56,9.68,399600.0,6.9932,7.0222,6.9351,7.0222,399600.0
2014-05-23 10:35:00,9.68,9.72,9.67,9.69,399600.0,7.0222,7.0512,7.0149,7.0294,399600.0
2014-05-23 10:40:00,9.69,9.7,9.65,9.66,432000.0,7.0294,7.0367,7.0004,7.0077,432000.0
2014-05-23 10:45:00,9.66,9.68,9.64,9.66,162800.0,7.0077,7.0222,6.9932,7.0077,162800.0
2014-05-23 10:50:00,9.65,9.65,9.63,9.63,120400.0,7.0004,7.0004,6.9859,6.9859,120400.0
2014-05-23 10:55:00,9.63,9.64,9.61,9.64,182800.0,6.9859,6.9932,6.9714,6.9932,182800.0
2014-05-23 11:00:00,9.64,9.69,9.63,9.69,173200.0,6.9932,7.0294,6.9859,7.0294,173200.0
2014-05-23 11:05:00,9.69,9.69,9.63,9.63,146800.0,7.0294,7.0294,6.9859,6.9859,146800.0
2014-05-23 11:10:00,9.63,9.66,9.6,9.66,226800.0,6.9859,7.0077,6.9642,7.0077,226800.0
2014-05-23 11:15:00,9.66,9.68,9.65,9.66,126400.0,7.0077,7.0222,7.0004,7.0077,126400.0
2014-05-23 11:20:00,9.66,9.66,9.64,9.65,73200.0,7.0077,7.0077,6.9932,7.0004,73200.0
2014-05-23 11:25:00,9.65,9.69,9.65,9.68,163200.0,7.0004,7.0294,7.0004,7.0222,163200.0
2014-05-23 11:30:00,9.68,9.7,9.66,9.7,206000.0,7.0222,7.0367,7.0077,7.0367,206000.0
2014-05-23 11:35:00,9.7,9.74,9.66,9.72,438400.0,7.0367,7.0657,7.0077,7.0512,438400.0
2014-05-23 11:40:00,9.72,9.75,9.69,9.71,211600.0,7.0512,7.073,7.0294,7.044,211600.0
2014-05-23 11:45:00,9.7,9.74,9.7,9.71,102800.0,7.0367,7.0657,7.0367,7.044,102800.0
2014-05-23 11:50:00,9.72,9.72,9.68,9.69,98000.0,7.0512,7.0512,7.0222,7.0294,98000.0
2014-05-23 11:55:00,9.69,9.7,9.68,9.7,111600.0,7.0294,7.0367,7.0222,7.0367,111600.0
2014-05-23 12:00:00,9.7,9.73,9.69,9.73,144800.0,7.0367,7.0585,7.0294,7.0585,144800.0
2014-05-23 12:05:00,9.73,9.78,9.73,9.77,300800.0,7.0585,7.0947,7.0585,7.0875,300800.0
2014-05-23 12:10:00,9.77,9.81,9.77,9.79,475200.0,7.0875,7.1165,7.0875,7.102,475200.0
2014-05-23 12:15:00,9.78,9.84,9.78,9.83,393200.0,7.0947,7.1383,7.0947,7.131,393200.0
2014-05-23 12:20:00,9.82,9.82,9.76,9.76,254000.0,7.1238,7.1238,7.0802,7.0802,254000.0
2014-05-23 12:25:00,9.76,9.77,9.74,9.74,118000.0,7.0802,7.0875,7.0657,7.0657,118000.0
2014-05-23 12:30:00,9.75,9.75,9.72,9.73,165200.0,7.073,7.073,7.0512,7.0585,165200.0
2014-05-23 12:35:00,9.73,9.73,9.71,9.71,141200.0,7.0585,7.0585,7.044,7.044,141200.0
2014-05-23 12:40:00,9.71,9.71,9.68,9.69,116400.0,7.044,7.044,7.0222,7.0294,116400.0
2014-05-23 12:45:00,9.69,9.69,9.66,9.68,186000.0,7.0294,7.0294,7.0077,7.0222,186000.0
2014-05-23 12:50:00,9.68,9.69,9.65,9.66,137600.0,7.0222,7.0294,7.0004,7.0077,137600.0
2014-05-23 12:55:00,9.66,9.66,9.64,9.65,106400.0,7.0077,7.0077,6.9932,7.0004,106400.0
2014-05-23 13:00:00,9.65,9.65,9.63,9.63,262000.0,7.0004,7.0004,6.9859,6.9859,262000.0
2014-05-23 13:05:00,9.63,9.64,9.63,9.64,227200.0,6.9859,6.9932,6.9859,6.9932,227200.0
2014-05-23 13:10:00,9.64,9.66,9.62,9.66,271600.0,6.9932,7.0077,6.9787,7.0077,271600.0
2014-05-23 13:15:00,9.66,9.66,9.62,9.62,125600.0,7.0077,7.0077,6.9787,6.9787,125600.0
2014-05-23 13:20:00,9.62,9.62,9.59,9.6,267600.0,6.9787,6.9787,6.9569,6.9642,267600.0
2014-05-23 13:25:00,9.6,9.62,9.6,9.61,80800.0,6.9642,6.9787,6.9642,6.9714,80800.0
2014-05-23 13:30:00,9.61,9.62,9.6,9.61,105600.0,6.9714,6.9787,6.9642,6.9714,105600.0
2014-05-23 13:35:00,9.61,9.61,9.59,9.6,91200.0,6.9714,6.9714,6.9569,6.9642,91200.0
2014-05-23 13:40:00,9.6,9.6,9.57,9.58,127600.0,6.9642,6.9642,6.9424,6.9496,127600.0
2014-05-23 13:45:00,9.58,9.58,9.55,9.56,307200.0,6.9496,6.9496,6.9279,6.9351,307200.0
2014-05-23 13:50:00,9.57,9.57,9.53,9.53,201200.0,6.9424,6.9424,6.9134,6.9134,201200.0
2014-05-23 13:55:00,9.53,9.56,9.53,9.56,186000.0,6.9134,6.9351,6.9134,6.9351,186000.0
2014-05-23 14:00:00,9.56,9.58,9.55,9.56,147600.0,6.9351,6.9496,6.9279,6.9351,147600.0
2014-05-23 14:05:00,9.56,9.56,9.54,9.54,158800.0,6.9351,6.9351,6.9206,6.9206,158800.0
2014-05-23 14:10:00,9.54,9.55,9.53,9.55,150400.0,6.9206,6.9279,6.9134,6.9279,150400.0
2014-05-23 14:15:00,9.55,9.56,9.55,9.56,93200.0,6.9279,6.9351,6.9279,6.9351,93200.0
2014-05-23 14:20:00,9.56,9.56,9.55,9.56,59600.0,6.9351,6.9351,6.9279,6.9351,59600.0
2014-05-23 14:25:00,9.55,9.58,9.54,9.58,159200.0,6.9279,6.9496,6.9206,6.9496,159200.0
2014-05-23 14:30:00,9.58,9.6,9.58,9.6,134000.0,6.9496,6.9642,6.9496,6.9642,134000.0
2014-05-23 14:35:00,9.61,9.62,9.6,9.61,140800.0,6.9714,6.9787,6.9642,6.9714,140800.0
2014-05-23 14:40:00,9.61,9.62,9.58,9.58,88000.0,6.9714,6.9787,6.9496,6.9496,88000.0
2014-05-23 14:45:00,9.58,9.59,9.55,9.57,192800.0,6.9496,6.9569,6.9279,6.9424,192800.0
2014-05-23 14:50:00,9.57,9.63,9.57,9.6,114400.0,6.9424,6.9859,6.9424,6.9642,114400.0
2014-05-23 14:55:00,9.6,9.61,9.58,9.6,102000.0,6.9642,6.9714,6.9496,6.9642,102000.0
2014-05-23 15:00:00,9.61,9.63,9.6,9.62,354800.0,6.9714,6.9859,6.9642,6.9787,354800.0
2014-05-23 15:05:00,9.62,9.64,9.62,9.62,333600.0,6.9787,6.9932,6.9787,6.9787,333600.0
2014-05-23 15:10:00,9.62,9.63,9.61,9.62,103200.0,6.9787,6.9859,6.9714,6.9787,103200.0
2014-05-23 15:15:00,9.62,9.62,9.6,9.61,135600.0,6.9787,6.9787,6.9642,6.9714,135600.0
2014-05-23 15:20:00,9.6,9.61,9.59,9.6,134400.0,6.9642,6.9714,6.9569,6.9642,134400.0
2014-05-23 15:25:00,9.61,9.61,9.59,9.6,106000.0,6.9714,6.9714,6.9569,6.9642,106000.0
2014-05-23 15:30:00,9.6,9.62,9.6,9.62,139600.0,6.9642,6.9787,6.9642,6.9787,139600.0
2014-05-23 15:35:00,9.62,9.63,9.61,9.62,233600.0,6.9787,6.9859,6.9714,6.9787,233600.0
2014-05-23 15:40:00,9.62,9.63,9.62,9.62,177200.0,6.9787,6.9859,6.9787,6.9787,177200.0
2014-05-23 15:45:00,9.62,9.63,9.62,9.62,410800.0,6.9787,6.9859,6.9787,6.9787,410800.0
2014-05-23 15:50:00,9.62,9.63,9.62,9.63,686800.0,6.9787,6.9859,6.9787,6.9859,686800.0
2014-05-23 15:55:00,9.63,9.63,9.6,9.61,852800.0,6.9859,6.9859,6.9642,6.9714,852800.0
2014-05-27 09:30:00,9.68,9.76,9.67,9.73,285600.0,7.0222,7.0802,7.0149,7.0585,285600.0
2014-05-27 09:35:00,9.74,9.74,9.61,9.61,209600.0,7.0657,7.0657,6.9714,6.9714,209600.0
2014-05-27 09:40:00,9.61,9.65,9.59,9.65,132400.0,6.9714,7.0004,6.9569,7.0004,132400.0
2014-05-27 09:45:00,9.65,9.67,9.65,9.65,118000.0,7.0004,7.0149,7.0004,7.0004,118000.0
2014-05-27 09:50:00,9.64,9.64,9.59,9.6,165200.0,6.9932,6.9932,6.9569,6.9642,165200.0
2014-05-27 09:55:00,9.6,9.6,9.58,9.58,180800.0,6.9642,6.9642,6.9496,6.9496,180800.0
2014-05-27 10:00:00,9.57,9.6,9.57,9.59,151600.0,6.9424,6.9642,6.9424,6.9569,151600.0
2014-05-27 10:05:00,9.59,9.59,9.54,9.54,128800.0,6.9569,6.9569,6.9206,6.9206,128800.0
2014-05-27 10:10:00,9.55,9.55,9.52,9.52,204400.0,6.9279,6.9279,6.9061,6.9061,204400.0
2014-05-27 10:15:00,9.52,9.52,9.49,9.49,263200.0,6.9061,6.9061,6.8844,6.8844,263200.0
2014-05-27 10:20:00,9.49,9.49,9.46,9.46,142400.0,6.8844,6.8844,6.8626,6.8626,142400.0
2014-05-27 10:25:00,9.46,9.48,9.45,9.47,192000.0,6.8626,6.8771,6.8553,6.8698,192000.0
2014-05-27 10:30:00,9.47,9.49,9.46,9.49,211600.0,6.8698,6.8844,6.8626,6.8844,211600.0
2014-05-27 10:35:00,9.49,9.52,9.49,9.52,320000.0,6.8844,6.9061,6.8844,6.9061,320000.0
2014-05-27 10:40:00,9.52,9.56,9.51,9.55,168400.0,6.9061,6.9351,6.8989,6.9279,168400.0
2014-05-27 10:45:00,9.55,9.55,9.48,9.49,729200.0,6.9279,6.9279,6.8771,6.8844,729200.0
2014-05-27 10:50:00,9.49,9.49,9.44,9.45,185600.0,6.8844,6.8844,6.8481,6.8553,185600.0
2014-05-27 10:55:00,9.45,9.47,9.44,9.47,137200.0,6.8553,6.8698,6.8481,6.8698,137200.0
2014-05-27 11:00:00,9.47,9.49,9.47,9.48,336800.0,6.8698,6.8844,6.8698,6.8771,336800.0
2014-05-27 11:05:00,9.48,9.48,9.44,9.44,128800.0,6.8771,6.8771,6.8481,6.8481,128800.0
2014-05-27 11:10:00,9.44,9.47,9.44,9.47,138400.0,6.8481,6.8698,6.8481,6.8698,138400.0
2014-05-27 11:15:00,9.47,9.47,9.4,9.4,125600.0,6.8698,6.8698,6.8191,6.8191,125600.0
2014-05-27 11:20:00,9.4,9.4,9.38,9.39,90800.0,6.8191,6.8191,6.8046,6.8118,90800.0
2014-05-27 11:25:00,9.39,9.39,9.36,9.36,152400.0,6.8118,6.8118,6.7901,6.7901,152400.0
2014-05-27 11:30:00,9.36,9.39,9.36,9.38,165200.0,6.7901,6.8118,6.7901,6.8046,165200.0
2014-05-27 11:35:00,9.38,9.38,9.34,9.35,104400.0,6.8046,6.8046,6.7755,6.7828,104400.0
2014-05-27 11:40:00,9.35,9.35,9.33,9.34,84400.0,6.7828,6.7828,6.7683,6.7755,84400.0
2014-05-27 11:45:00,9.33,9.35,9.33,9.34,94800.0,6.7683,6.7828,6.7683,6.7755,94800.0
2014-05-27 11:50:00,9.34,9.35,9.32,9.34,154000.0,6.7755,6.7828,6.761,6.7755,154000.0
2014-05-27 11:55:00,9.34,9.36,9.34,9.36,62800.0,6.7755,6.7901,6.7755,6.7901,62800.0
2014-05-27 12:00:00,9.36,9.39,9.36,9.39,142400.0,6.7901,6.8118,6.7901,6.8118,142400.0
2014-05-27 12:05:00,9.38,9.41,9.38,9.4,84800.0,6.8046,6.8263,6.8046,6.8191,84800.0
2014-05-27 12:10:00,9.41,9.42,9.4,9.4,43200.0,6.8263,6.8336,6.8191,6.8191,43200.0
2014-05-27 12:15:00,9.4,9.42,9.4,9.41,49600.0,6.8191,6.8336,6.8191,6.8263,49600.0
2014-05-27 12:20:00,9.4,9.4,9.39,9.39,32000.0,6.8191,6.8191,6.8118,6.8118,32000.0
2014-05-27 12:25:00,9.39,9.4,9.39,9.4,54800.0,6.8118,6.8191,6.8118,6.8191,54800.0
2014-05-27 12:30:00,9.4,9.41,9.4,9.4,38400.0,6.8191,6.8263,6.8191,6.8191,38400.0
2014-05-27 12:35:00,9.4,9.4,9.39,9.4,40000.0,6.8191,6.8191,6.8118,6.8191,40000.0
2014-05-27 12:40:00,9.4,9.4,9.38,9.38,96800.0,6.8191,6.8191,6.8046,6.8046,96800.0
2014-05-27 12:45:00,9.38,9.38,9.38,9.38,27600.0,6.8046,6.8046,6.8046,6.8046,27600.0
2014-05-27 12:50:00,9.38,9.38,9.36,9.36,49200.0,6.8046,6.8046,6.7901,6.7901,49200.0
2014-05-27 12:55:00,9.37,9.38,9.35,9.36,112000.0,6.7973,6.8046,6.7828,6.7901,112000.0
2014-05-27 13:00:00,9.36,9.37,9.34,9.37,81200.0,6.7901,6.7973,6.7755,6.7973,81200.0
2014-05-27 13:05:00,9.37,9.39,9.36,9.39,137600.0,6.7973,6.8118,6.7901,6.8118,137600.0
2014-05-27 13:10:00,9.39,9.39,9.38,9.38,49200.0,6.8118,6.8118,6.8046,6.8046,49200.0
2014-05-27 13:15:00,9.38,9.39,9.37,9.37,132000.0,6.8046,6.8118,6.7973,6.7973,132000.0
2014-05-27 13:20:00,9.37,9.37,9.35,9.35,84800.0,6.7973,6.7973,6.7828,6.7828,84800.0
2014-05-27 13:25:00,9.35,9.35,9.34,9.34,49200.0,6.7828,6.7828,6.7755,6.7755,49200.0
2014-05-27 13:30:00,9.34,9.34,9.32,9.32,96800.0,6.7755,6.7755,6.761,6.761,96800.0
2014-05-27 13:35:00,9.32,9.32,9.3,9.3,75200.0,6.761,6.761,6.7465,6.7465,75200.0
2014-05-27 13:40:00,9.3,9.31,9.29,9.31,105600.0,6.7465,6.7538,6.7393,6.7538,105600.0
2014-05-27 13:45:00,9.31,9.33,9.31,9.32,161600.0,6.7538,6.7683,6.7538,6.761,161600.0
2014-05-27 13:50:00,9.32,9.32,9.29,9.29,59200.0,6.761,6.761,6.7393,6.7393,59200.0
2014-05-27 13:55:00,9.29,9.31,9.29,9.31,148800.0,6.7393,6.7538,6.7393,6.7538,148800.0
2014-05-27 14:00:00,9.31,9.32,9.31,9.32,70000.0,6.7538,6.761,6.7538,6.761,70000.0
2014-05-27 14:05:00,9.32,9.33,9.32,9.33,102000.0,6.761,6.7683,6.761,6.7683,102000.0
2014-05-27 14:10:00,9.32,9.33,9.32,9.32,75600.0,6.761,6.7683,6.761,6.761,75600.0
2014-05-27 14:15:00,9.32,9.35,9.32,9.35,173200.0,6.761,6.7828,6.761,6.7828,173200.0
2014-05-27 14:20:00,9.35,9.36,9.35,9.35,73600.0,6.7828,6.7901,6.7828,6.7828,73600.0
2014-05-27 14:25:00,9.36,9.36,9.33,9.33,149200.0,6.7901,6.7901,6.7683,6.7683,149200.0
2014-05-27 14:30:00,9.33,9.35,9.33,9.34,84800.0,6.7683,6.7828,6.7683,6.7755,84800.0
2014-05-27 14:35:00,9.34,9.35,9.34,9.35,59600.0,6.7755,6.7828,6.7755,6.7828,59600.0
2014-05-27 14:40:00,9.35,9.36,9.35,9.36,124800.0,6.7828,6.7901,6.7828,6.7901,124800.0
2014-05-27 14:45:00,9.36,9.38,9.36,9.36,125600.0,6.7901,6.8046,6.7901,6.7901,125600.0
2014-05-27 14:50:00,9.36,9.37,9.36,9.37,79200.0,6.7901,6.7973,6.7901,6.7973,79200.0
2014-05-27 14:55:00,9.37,9.37,9.36,9.36,61200.0,6.7973,6.7973,6.7901,6.7901,61200.0
2014-05-27 15:00:00,9.36,9.37,9.34,9.36,130000.0,6.7901,6.7973,6.7755,6.7901,130000.0
2014-05-27 15:05:00,9.36,9.37,9.36,9.36,145600.0,6.7901,6.7973,6.7901,6.7901,145600.0
2014-05-27 15:10:00,9.36,9.37,9.35,9.36,96400.0,6.7901,6.7973,6.7828,6.7901,96400.0
2014-05-27 15:15:00,9.36,9.37,9.36,9.36,128800.0,6.7901,6.7973,6.7901,6.7901,128800.0
2014-05-27 15:20:00,9.36,9.36,9.34,9.35,168400.0,6.7901,6.7901,6.7755,6.7828,168400.0
2014-05-27 15:25:00,9.35,9.36,9.33,9.34,238000.0,6.7828,6.7901,6.7683,6.7755,238000.0
2014-05-27 15:30:00,9.34,9.35,9.33,9.34,124400.0,6.7755,6.7828,6.7683,6.7755,124400.0
2014-05-27 15:35:00,9.34,9.34,9.34,9.34,179200.0,6.7755,6.7755,6.7755,6.7755,179200.0
2014-05-27 15:40:00,9.34,9.35,9.34,9.35,219200.0,6.7755,6.7828,6.7755,6.7828,219200.0
2014-05-27 15:45:00,9.34,9.35,9.33,9.33,264400.0,6.7755,6.7828,6.7683,6.7683,264400.0
2014-05-27 15:50:00,9.33,9.34,9.33,9.34,281600.0,6.7683,6.7755,6.7683,6.7755,281600.0
2014-05-27 15:55:00,9.34,9.34,9.32,9.33,436800.0,6.7755,6.7755,6.761,6.7683,436800.0
2014-05-28 09:30:00,9.32,9.36,9.3,9.31,359600.0,6.761,6.7901,6.7465,6.7538,359600.0
2014-05-28 09:35:00,9.31,9.32,9.3,9.31,362800.0,6.7538,6.761,6.7465,6.7538,362800.0
2014-05-28 09:40:00,9.3,9.41,9.3,9.41,144000.0,6.7465,6.8263,6.7465,6.8263,144000.0
2014-05-28 09:45:00,9.41,9.41,9.36,9.36,118400.0,6.8263,6.8263,6.7901,6.7901,118400.0
2014-05-28 09:50:00,9.36,9.39,9.35,9.38,139600.0,6.7901,6.8118,6.7828,6.8046,139600.0
2014-05-28 09:55:00,9.38,9.38,9.29,9.29,232400.0,6.8046,6.8046,6.7393,6.7393,232400.0
2014-05-28 10:00:00,9.29,9.3,9.27,9.27,142000.0,6.7393,6.7465,6.7248,6.7248,142000.0
2014-05-28 10:05:00,9.27,9.28,9.22,9.23,221600.0,6.7248,6.732,6.6885,6.6957,221600.0
2014-05-28 10:10:00,9.23,9.24,9.21,9.21,129200.0,6.6957,6.703,6.6812,6.6812,129200.0
2014-05-28 10:15:00,9.21,9.22,9.2,9.2,144000.0,6.6812,6.6885,6.674,6.674,144000.0
2014-05-28 10:20:00,9.2,9.23,9.2,9.22,230400.0,6.674,6.6957,6.674,6.6885,230400.0
2014-05-28 10:25:00,9.22,9.28,9.22,9.28,72800.0,6.6885,6.732,6.6885,6.732,72800.0
2014-05-28 10:30:00,9.28,9.3,9.28,9.3,79600.0,6.732,6.7465,6.732,6.7465,79600.0
2014-05-28 10:35:00,9.3,9.35,9.3,9.33,308800.0,6.7465,6.7828,6.7465,6.7683,308800.0
2014-05-28 10:40:00,9.33,9.35,9.33,9.33,73600.0,6.7683,6.7828,6.7683,6.7683,73600.0
2014-05-28 10:45:00,9.34,9.39,9.33,9.39,164000.0,6.7755,6.8118,6.7683,6.8118,164000.0
2014-05-28 10:50:00,9.39,9.4,9.37,9.38,114400.0,6.8118,6.8191,6.7973,6.8046,114400.0
2014-05-28 10:55:00,9.38,9.4,9.38,9.4,211600.0,6.8046,6.8191,6.8046,6.8191,211600.0
2014-05-28 11:00:00,9.4,9.43,9.4,9.43,88000.0,6.8191,6.8408,6.8191,6.8408,88000.0
2014-05-28 11:05:00,9.43,9.45,9.43,9.44,214400.0,6.8408,6.8553,6.8408,6.8481,214400.0
2014-05-28 11:10:00,9.44,9.46,9.43,9.43,200000.0,6.8481,6.8626,6.8408,6.8408,200000.0
2014-05-28 11:15:00,9.44,9.46,9.43,9.45,51600.0,6.8481,6.8626,6.8408,6.8553,51600.0
2014-05-28 11:20:00,9.46,9.46,9.44,9.44,105600.0,6.8626,6.8626,6.8481,6.8481,105600.0
2014-05-28 11:25:00,9.45,9.46,9.44,9.46,148400.0,6.8553,6.8626,6.8481,6.8626,148400.0
2014-05-28 11:30:00,9.46,9.46,9.45,9.46,46800.0,6.8626,6.8626,6.8553,6.8626,46800.0
2014-05-28 11:35:00,9.46,9.47,9.46,9.47,53200.0,6.8626,6.8698,6.8626,6.8698,53200.0
2014-05-28 11:40:00,9.47,9.47,9.46,9.47,68800.0,6.8698,6.8698,6.8626,6.8698,68800.0
2014-05-28 11:45:00,9.47,9.53,9.47,9.52,118000.0,6.8698,6.9134,6.8698,6.9061,118000.0
2014-05-28 11:50:00,9.52,9.54,9.51,9.54,174800.0,6.9061,6.9206,6.8989,6.9206,174800.0
2014-05-28 11:55:00,9.54,9.56,9.52,9.53,246400.0,6.9206,6.9351,6.9061,6.9134,246400.0
2014-05-28 12:00:00,9.52,9.53,9.49,9.5,133200.0,6.9061,6.9134,6.8844,6.8916,133200.0
2014-05-28 12:05:00,9.49,9.51,9.48,9.49,47600.0,6.8844,6.8989,6.8771,6.8844,47600.0
2014-05-28 12:10:00,9.49,9.51,9.48,9.49,98000.0,6.8844,6.8989,6.8771,6.8844,98000.0
2014-05-28 12:15:00,9.49,9.49,9.46,9.47,137200.0,6.8844,6.8844,6.8626,6.8698,137200.0
2014-05-28 12:20:00,9.47,9.51,9.47,9.48,342000.0,6.8698,6.8989,6.8698,6.8771,342000.0
2014-05-28 12:25:00,9.48,9.49,9.48,9.49,33600.0,6.8771,6.8844,6.8771,6.8844,33600.0
2014-05-28 12:30:00,9.49,9.49,9.47,9.47,34800.0,6.8844,6.8844,6.8698,6.8698,34800.0
2014-05-28 12:35:00,9.47,9.49,9.46,9.49,70000.0,6.8698,6.8844,6.8626,6.8844,70000.0
2014-05-28 12:40:00,9.49,9.5,9.48,9.49,60400.0,6.8844,6.8916,6.8771,6.8844,60400.0
2014-05-28 12:45:00,9.49,9.49,9.48,9.49,24400.0,6.8844,6.8844,6.8771,6.8844,24400.0
2014-05-28 12:50:00,9.49,9.49,9.47,9.48,116800.0,6.8844,6.8844,6.8698,6.8771,116800.0
2014-05-28 12:55:00,9.47,9.49,9.47,9.49,100400.0,6.8698,6.8844,6.8698,6.8844,100400.0
2014-05-28 13:00:00,9.49,9.49,9.48,9.49,65200.0,6.8844,6.8844,6.8771,6.8844,65200.0
2014-05-28 13:05:00,9.49,9.49,9.48,9.49,57600.0,6.8844,6.8844,6.8771,6.8844,57600.0
2014-05-28 13:10:00,9.49,9.51,9.49,9.5,104000.0,6.8844,6.8989,6.8844,6.8916,104000.0
2014-05-28 13:15:00,9.5,9.51,9.49,9.5,143200.0,6.8916,6.8989,6.8844,6.8916,143200.0
2014-05-28 13:20:00,9.5,9.51,9.5,9.5,49600.0,6.8916,6.8989,6.8916,6.8916,49600.0
2014-05-28 13:25:00,9.49,9.5,9.49,9.49,56400.0,6.8844,6.8916,6.8844,6.8844,56400.0
2014-05-28 13:30:00,9.49,9.5,9.49,9.49,121600.0,6.8844,6.8916,6.8844,6.8844,121600.0
2014-05-28 13:35:00,9.49,9.49,9.49,9.49,17200.0,6.8844,6.8844,6.8844,6.8844,17200.0
2014-05-28 13:40:00,9.49,9.5,9.49,9.49,74000.0,6.8844,6.8916,6.8844,6.8844,74000.0
2014-05-28 13:45:00,9.49,9.49,9.48,9.48,38000.0,6.8844,6.8844,6.8771,6.8771,38000.0
2014-05-28 13:50:00,9.48,9.5,9.48,9.49,62000.0,6.8771,6.8916,6.8771,6.8844,62000.0
2014-05-28 13:55:00,9.5,9.5,9.49,9.49,74000.0,6.8916,6.8916,6.8844,6.8844,74000.0
2014-05-28 14:00:00,9.49,9.49,9.47,9.48,202400.0,6.8844,6.8844,6.8698,6.8771,202400.0
2014-05-28 14:05:00,9.48,9.48,9.45,9.46,61200.0,6.8771,6.8771,6.8553,6.8626,61200.0
2014-05-28 14:10:00,9.46,9.48,9.46,9.48,175600.0,6.8626,6.8771,6.8626,6.8771,175600.0
2014-05-28 14:15:00,9.48,9.49,9.47,9.47,41600.0,6.8771,6.8844,6.8698,6.8698,41600.0
2014-05-28 14:20:00,9.48,9.49,9.48,9.48,51200.0,6.8771,6.8844,6.8771,6.8771,51200.0
2014-05-28 14:25:00,9.48,9.51,9.47,9.51,121600.0,6.8771,6.8989,6.8698,6.8989,121600.0
2014-05-28 14:30:00,9.51,9.51,9.49,9.5,56400.0,6.8989,6.8989,6.8844,6.8916,56400.0
2014-05-28 14:35:00,9.5,9.51,9.5,9.51,40000.0,6.8916,6.8989,6.8916,6.8989,40000.0
2014-05-28 14:40:00,9.51,9.51,9.5,9.5,65600.0,6.8989,6.8989,6.8916,6.8916,65600.0
2014-05-28 14:45:00,9.5,9.53,9.5,9.53,91200.0,6.8916,6.9134,6.8916,6.9134,91200.0
2014-05-28 14:50:00,9.53,9.53,9.52,9.52,42400.0,6.9134,6.9134,6.9061,6.9061,42400.0
2014-05-28 14:55:00,9.52,9.53,9.51,9.53,87200.0,6.9061,6.9134,6.8989,6.9134,87200.0
2014-05-28 15:00:00,9.53,9.54,9.51,9.54,142400.0,6.9134,6.9206,6.8989,6.9206,142400.0
2014-05-28 15:05:00,9.54,9.54,9.51,9.51,112800.0,6.9206,6.9206,6.8989,6.8989,112800.0
2014-05-28 15:10:00,9.52,9.53,9.51,9.53,70400.0,6.9061,6.9134,6.8989,6.9134,70400.0
2014-05-28 15:15:00,9.53,9.54,9.53,9.53,75200.0,6.9134,6.9206,6.9134,6.9134,75200.0
2014-05-28 15:20:00,9.53,9.54,9.53,9.54,90800.0,6.9134,6.9206,6.9134,6.9206,90800.0
2014-05-28 15:25:00,9.54,9.55,9.54,9.55,109600.0,6.9206,6.9279,6.9206,6.9279,109600.0
2014-05-28 15:30:00,9.55,9.56,9.55,9.55,82800.0,6.9279,6.9351,6.9279,6.9279,82800.0
2014-05-28 15:35:00,9.56,9.56,9.55,9.56,106800.0,6.9351,6.9351,6.9279,6.9351,106800.0
2014-05-28 15:40:00,9.56,9.56,9.55,9.56,133600.0,6.9351,6.9351,6.9279,6.9351,133600.0
2014-05-28 15:45:00,9.56,9.57,9.55,9.56,198400.0,6.9351,6.9424,6.9279,6.9351,198400.0
2014-05-28 15:50:00,9.56,9.56,9.55,9.55,216400.0,6.9351,6.9351,6.9279,6.9279,216400.0
2014-05-28 15:55:00,9.56,9.56,9.55,9.55,403200.0,6.9351,6.9351,6.9279,6.9279,403200.0
2014-05-29 09:30:00,9.58,9.65,9.54,9.56,146400.0,6.9496,7.0004,6.9206,6.9351,146400.0
2014-05-29 09:35:00,9.57,9.58,9.49,9.52,166400.0,6.9424,6.9496,6.8844,6.9061,166400.0
2014-05-29 09:40:00,9.52,9.57,9.52,9.56,210000.0,6.9061,6.9424,6.9061,6.9351,210000.0
2014-05-29 09:45:00,9.57,9.57,9.53,9.56,364400.0,6.9424,6.9424,6.9134,6.9351,364400.0
2014-05-29 09:50:00,9.56,9.56,9.49,9.51,438000.0,6.9351,6.9351,6.8844,6.8989,438000.0
2014-05-29 09:55:00,9.5,9.55,9.49,9.55,88000.0,6.8916,6.9279,6.8844,6.9279,88000.0
2014-05-29 10:00:00,9.56,9.56,9.51,9.51,96400.0,6.9351,6.9351,6.8989,6.8989,96400.0
2014-05-29 10:05:00,9.51,9.53,9.49,9.5,270800.0,6.8989,6.9134,6.8844,6.8916,270800.0
2014-05-29 10:10:00,9.5,9.51,9.48,9.49,231200.0,6.8916,6.8989,6.8771,6.8844,231200.0
2014-05-29 10:15:00,9.49,9.5,9.47,9.47,154400.0,6.8844,6.8916,6.8698,6.8698,154400.0
2014-05-29 10:20:00,9.47,9.49,9.47,9.49,212000.0,6.8698,6.8844,6.8698,6.8844,212000.0
2014-05-29 10:25:00,9.49,9.52,9.47,9.47,436400.0,6.8844,6.9061,6.8698,6.8698,436400.0
2014-05-29 10:30:00,9.47,9.49,9.47,9.48,53200.0,6.8698,6.8844,6.8698,6.8771,53200.0
2014-05-29 10:35:00,9.48,9.48,9.45,9.45,70000.0,6.8771,6.8771,6.8553,6.8553,70000.0
2014-05-29 10:40:00,9.45,9.46,9.44,9.46,152400.0,6.8553,6.8626,6.8481,6.8626,152400.0
2014-05-29 10:45:00,9.46,9.48,9.45,9.48,91600.0,6.8626,6.8771,6.8553,6.8771,91600.0
2014-05-29 10:50:00,9.47,9.48,9.44,9.45,125200.0,6.8698,6.8771,6.8481,6.8553,125200.0
2014-05-29 10:55:00,9.44,9.45,9.44,9.44,55600.0,6.8481,6.8553,6.8481,6.8481,55600.0
2014-05-29 11:00:00,9.44,9.44,9.43,9.44,55600.0,6.8481,6.8481,6.8408,6.8481,55600.0
2014-05-29 11:05:00,9.44,9.45,9.44,9.45,45600.0,6.8481,6.8553,6.8481,6.8553,45600.0
2014-05-29 11:10:00,9.44,9.46,9.44,9.46,148400.0,6.8481,6.8626,6.8481,6.8626,148400.0
2014-05-29 11:15:00,9.46,9.5,9.46,9.49,50400.0,6.8626,6.8916,6.8626,6.8844,50400.0
2014-05-29 11:20:00,9.49,9.49,9.47,9.49,73600.0,6.8844,6.8844,6.8698,6.8844,73600.0
2014-05-29 11:25:00,9.49,9.52,9.49,9.51,56800.0,6.8844,6.9061,6.8844,6.8989,56800.0
2014-05-29 11:30:00,9.51,9.53,9.51,9.53,60000.0,6.8989,6.9134,6.8989,6.9134,60000.0
2014-05-29 11:35:00,9.52,9.53,9.52,9.53,258000.0,6.9061,6.9134,6.9061,6.9134,258000.0
2014-05-29 11:40:00,9.53,9.53,9.52,9.52,40800.0,6.9134,6.9134,6.9061,6.9061,40800.0
2014-05-29 11:45:00,9.52,9.53,9.51,9.51,39600.0,6.9061,6.9134,6.8989,6.8989,39600.0
2014-05-29 11:50:00,9.51,9.55,9.51,9.55,72400.0,6.8989,6.9279,6.8989,6.9279,72400.0
2014-05-29 11:55:00,9.55,9.56,9.55,9.56,79600.0,6.9279,6.9351,6.9279,6.9351,79600.0
2014-05-29 12:00:00,9.57,9.57,9.54,9.55,69600.0,6.9424,6.9424,6.9206,6.9279,69600.0
2014-05-29 12:05:00,9.55,9.56,9.53,9.56,84800.0,6.9279,6.9351,6.9134,6.9351,84800.0
2014-05-29 12:10:00,9.56,9.56,9.54,9.55,36000.0,6.9351,6.9351,6.9206,6.9279,36000.0
2014-05-29 12:15:00,9.55,9.55,9.53,9.53,41200.0,6.9279,6.9279,6.9134,6.9134,41200.0
2014-05-29 12:20:00,9.54,9.54,9.53,9.54,23200.0,6.9206,6.9206,6.9134,6.9206,23200.0
2014-05-29 12:25:00,9.53,9.53,9.51,9.51,49200.0,6.9134,6.9134,6.8989,6.8989,49200.0
2014-05-29 12:30:00,9.51,9.52,9.49,9.5,89200.0,6.8989,6.9061,6.8844,6.8916,89200.0
2014-05-29 12:35:00,9.49,9.5,9.48,9.48,40000.0,6.8844,6.8916,6.8771,6.8771,40000.0
2014-05-29 12:40:00,9.49,9.52,9.48,9.52,63600.0,6.8844,6.9061,6.8771,6.9061,63600.0
2014-05-29 12:45:00,9.52,9.53,9.51,9.51,59200.0,6.9061,6.9134,6.8989,6.8989,59200.0
2014-05-29 12:50:00,9.51,9.52,9.51,9.51,65200.0,6.8989,6.9061,6.8989,6.8989,65200.0
2014-05-29 12:55:00,9.51,9.52,9.51,9.51,34400.0,6.8989,6.9061,6.8989,6.8989,34400.0
2014-05-29 13:00:00,9.51,9.51,9.51,9.51,20800.0,6.8989,6.8989,6.8989,6.8989,20800.0
2014-05-29 13:05:00,9.5,9.51,9.49,9.49,230000.0,6.8916,6.8989,6.8844,6.8844,230000.0
2014-05-29 13:10:00,9.49,9.49,9.48,9.48,34400.0,6.8844,6.8844,6.8771,6.8771,34400.0
2014-05-29 13:15:00,9.48,9.49,9.47,9.47,49200.0,6.8771,6.8844,6.8698,6.8698,49200.0
2014-05-29 13:20:00,9.47,9.49,9.47,9.48,29600.0,6.8698,6.8844,6.8698,6.8771,29600.0
2014-05-29 13:25:00,9.48,9.49,9.48,9.49,43200.0,6.8771,6.8844,6.8771,6.8844,43200.0
2014-05-29 13:30:00,9.49,9.49,9.48,9.48,18000.0,6.8844,6.8844,6.8771,6.8771,18000.0
2014-05-29 13:35:00,9.49,9.49,9.48,9.49,98000.0,6.8844,6.8844,6.8771,6.8844,98000.0
2014-05-29 13:40:00,9.49,9.51,9.49,9.5,31600.0,6.8844,6.8989,6.8844,6.8916,31600.0
2014-05-29 13:45:00,9.5,9.51,9.5,9.5,56800.0,6.8916,6.8989,6.8916,6.8916,56800.0
2014-05-29 13:50:00,9.51,9.52,9.5,9.52,20800.0,6.8989,6.9061,6.8916,6.9061,20800.0
2014-05-29 13:55:00,9.51,9.52,9.5,9.5,51600.0,6.8989,6.9061,6.8916,6.8916,51600.0
2014-05-29 14:00:00,9.5,9.5,9.5,9.5,122800.0,6.8916,6.8916,6.8916,6.8916,122800.0
2014-05-29 14:05:00,9.5,9.5,9.49,9.49,49600.0,6.8916,6.8916,6.8844,6.8844,49600.0
2014-05-29 14:10:00,9.5,9.51,9.49,9.5,40400.0,6.8916,6.8989,6.8844,6.8916,40400.0
2014-05-29 14:15:00,9.5,9.52,9.5,9.51,28000.0,6.8916,6.9061,6.8916,6.8989,28000.0
2014-05-29 14:20:00,9.51,9.51,9.5,9.5,53200.0,6.8989,6.8989,6.8916,6.8916,53200.0
2014-05-29 14:25:00,9.5,9.51,9.5,9.5,37200.0,6.8916,6.8989,6.8916,6.8916,37200.0
2014-05-29 14:30:00,9.5,9.51,9.5,9.51,27600.0,6.8916,6.8989,6.8916,6.8989,27600.0
2014-05-29 14:35:00,9.51,9.53,9.51,9.52,54000.0,6.8989,6.9134,6.8989,6.9061,54000.0
2014-05-29 14:40:00,9.52,9.53,9.52,9.53,53600.0,6.9061,6.9134,6.9061,6.9134,53600.0
2014-05-29 14:45:00,9.53,9.53,9.52,9.53,45200.0,6.9134,6.9134,6.9061,6.9134,45200.0
2014-05-29 14:50:00,9.53,9.53,9.52,9.53,16400.0,6.9134,6.9134,6.9061,6.9134,16400.0
2014-05-29 14:55:00,9.53,9.54,9.52,9.54,71200.0,6.9134,6.9206,6.9061,6.9206,71200.0
2014-05-29 15:00:00,9.54,9.56,9.54,9.56,108400.0,6.9206,6.9351,6.9206,6.9351,108400.0
2014-05-29 15:05:00,9.56,9.56,9.55,9.56,51200.0,6.9351,6.9351,6.9279,6.9351,51200.0
2014-05-29 15:10:00,9.57,9.57,9.56,9.57,58800.0,6.9424,6.9424,6.9351,6.9424,58800.0
2014-05-29 15:15:00,9.57,9.58,9.57,9.57,68400.0,6.9424,6.9496,6.9424,6.9424,68400.0
2014-05-29 15:20:00,9.58,9.58,9.58,9.58,149200.0,6.9496,6.9496,6.9496,6.9496,149200.0
2014-05-29 15:25:00,9.58,9.59,9.58,9.58,327600.0,6.9496,6.9569,6.9496,6.9496,327600.0
2014-05-29 15:30:00,9.58,9.59,9.57,9.58,196800.0,6.9496,6.9569,6.9424,6.9496,196800.0
2014-05-29 15:35:00,9.58,9.58,9.57,9.58,130800.0,6.9496,6.9496,6.9424,6.9496,130800.0
2014-05-29 15:40:00,9.58,9.58,9.57,9.58,142400.0,6.9496,6.9496,6.9424,6.9496,142400.0
2014-05-29 15:45:00,9.58,9.58,9.55,9.55,235600.0,6.9496,6.9496,6.9279,6.9279,235600.0
2014-05-29 15:50:00,9.55,9.56,9.55,9.55,402000.0,6.9279,6.9351,6.9279,6.9279,402000.0
2014-05-29 15:55:00,9.55,9.55,9.54,9.55,800400.0,6.9279,6.9279,6.9206,6.9279,800400.0
2014-05-30 09:30:00,9.54,9.56,9.53,9.53,118000.0,6.9206,6.9351,6.9134,6.9134,118000.0
2014-05-30 09:35:00,9.53,9.53,9.46,9.49,233200.0,6.9134,6.9134,6.8626,6.8844,233200.0
2014-05-30 09:40:00,9.48,9.56,9.48,9.55,253200.0,6.8771,6.9351,6.8771,6.9279,253200.0
2014-05-30 09:45:00,9.54,9.56,9.51,9.52,225600.0,6.9206,6.9351,6.8989,6.9061,225600.0
2014-05-30 09:50:00,9.52,9.55,9.47,9.48,242800.0,6.9061,6.9279,6.8698,6.8771,242800.0
2014-05-30 09:55:00,9.48,9.51,9.47,9.49,216400.0,6.8771,6.8989,6.8698,6.8844,216400.0
2014-05-30 10:00:00,9.48,9.53,9.48,9.52,136400.0,6.8771,6.9134,6.8771,6.9061,136400.0
2014-05-30 10:05:00,9.52,9.58,9.52,9.56,148000.0,6.9061,6.9496,6.9061,6.9351,148000.0
2014-05-30 10:10:00,9.56,9.56,9.54,9.56,192000.0,6.9351,6.9351,6.9206,6.9351,192000.0
2014-05-30 10:15:00,9.56,9.57,9.55,9.55,97200.0,6.9351,6.9424,6.9279,6.9279,97200.0
2014-05-30 10:20:00,9.54,9.54,9.53,9.54,48000.0,6.9206,6.9206,6.9134,6.9206,48000.0
2014-05-30 10:25:00,9.53,9.54,9.5,9.5,68800.0,6.9134,6.9206,6.8916,6.8916,68800.0
2014-05-30 10:30:00,9.5,9.5,9.47,9.47,230800.0,6.8916,6.8916,6.8698,6.8698,230800.0
2014-05-30 10:35:00,9.47,9.47,9.44,9.45,170800.0,6.8698,6.8698,6.8481,6.8553,170800.0
2014-05-30 10:40:00,9.45,9.48,9.45,9.47,74800.0,6.8553,6.8771,6.8553,6.8698,74800.0
2014-05-30 10:45:00,9.47,9.47,9.47,9.47,75600.0,6.8698,6.8698,6.8698,6.8698,75600.0
2014-05-30 10:50:00,9.47,9.5,9.47,9.5,65600.0,6.8698,6.8916,6.8698,6.8916,65600.0
2014-05-30 10:55:00,9.5,9.5,9.47,9.47,69600.0,6.8916,6.8916,6.8698,6.8698,69600.0
2014-05-30 11:00:00,9.48,9.49,9.47,9.49,64400.0,6.8771,6.8844,6.8698,6.8844,64400.0
2014-05-30 11:05:00,9.49,9.49,9.48,9.48,44000.0,6.8844,6.8844,6.8771,6.8771,44000.0
2014-05-30 11:10:00,9.48,9.49,9.47,9.49,63200.0,6.8771,6.8844,6.8698,6.8844,63200.0
2014-05-30 11:15:00,9.49,9.5,9.48,9.5,38400.0,6.8844,6.8916,6.8771,6.8916,38400.0
2014-05-30 11:20:00,9.5,9.53,9.49,9.52,89600.0,6.8916,6.9134,6.8844,6.9061,89600.0
2014-05-30 11:25:00,9.52,9.52,9.51,9.51,28400.0,6.9061,6.9061,6.8989,6.8989,28400.0
2014-05-30 11:30:00,9.51,9.54,9.51,9.53,45600.0,6.8989,6.9206,6.8989,6.9134,45600.0
2014-05-30 11:35:00,9.53,9.54,9.52,9.54,48400.0,6.9134,6.9206,6.9061,6.9206,48400.0
2014-05-30 11:40:00,9.54,9.56,9.54,9.56,86400.0,6.9206,6.9351,6.9206,6.9351,86400.0
2014-05-30 11:45:00,9.56,9.57,9.56,9.57,76800.0,6.9351,6.9424,6.9351,6.9424,76800.0
2014-05-30 11:50:00,9.56,9.57,9.54,9.54,39600.0,6.9351,6.9424,6.9206,6.9206,39600.0
2014-05-30 11:55:00,9.55,9.55,9.54,9.55,47200.0,6.9279,6.9279,6.9206,6.9279,47200.0
2014-05-30 12:00:00,9.54,9.55,9.54,9.55,40800.0,6.9206,6.9279,6.9206,6.9279,40800.0
2014-05-30 12:05:00,9.55,9.55,9.54,9.54,25200.0,6.9279,6.9279,6.9206,6.9206,25200.0
2014-05-30 12:10:00,9.54,9.55,9.53,9.53,57200.0,6.9206,6.9279,6.9134,6.9134,57200.0
2014-05-30 12:15:00,9.53,9.54,9.53,9.54,74400.0,6.9134,6.9206,6.9134,6.9206,74400.0
2014-05-30 12:20:00,9.54,9.55,9.53,9.55,50800.0,6.9206,6.9279,6.9134,6.9279,50800.0
2014-05-30 12:25:00,9.55,9.55,9.53,9.53,53600.0,6.9279,6.9279,6.9134,6.9134,53600.0
2014-05-30 12:30:00,9.53,9.53,9.47,9.47,112000.0,6.9134,6.9134,6.8698,6.8698,112000.0
2014-05-30 12:35:00,9.47,9.48,9.46,9.46,77600.0,6.8698,6.8771,6.8626,6.8626,77600.0
2014-05-30 12:40:00,9.46,9.46,9.44,9.46,86800.0,6.8626,6.8626,6.8481,6.8626,86800.0
2014-05-30 12:45:00,9.46,9.47,9.44,9.44,189600.0,6.8626,6.8698,6.8481,6.8481,189600.0
2014-05-30 12:50:00,9.45,9.45,9.44,9.45,40400.0,6.8553,6.8553,6.8481,6.8553,40400.0
2014-05-30 12:55:00,9.44,9.46,9.44,9.45,54800.0,6.8481,6.8626,6.8481,6.8553,54800.0
2014-05-30 13:00:00,9.45,9.47,9.44,9.47,62000.0,6.8553,6.8698,6.8481,6.8698,62000.0
2014-05-30 13:05:00,9.47,9.47,9.46,9.47,15600.0,6.8698,6.8698,6.8626,6.8698,15600.0
2014-05-30 13:10:00,9.47,9.47,9.45,9.46,53600.0,6.8698,6.8698,6.8553,6.8626,53600.0
2014-05-30 13:15:00,9.45,9.46,9.45,9.45,64000.0,6.8553,6.8626,6.8553,6.8553,64000.0
2014-05-30 13:20:00,9.45,9.46,9.45,9.46,79200.0,6.8553,6.8626,6.8553,6.8626,79200.0
2014-05-30 13:25:00,9.46,9.47,9.46,9.47,40400.0,6.8626,6.8698,6.8626,6.8698,40400.0
2014-05-30 13:30:00,9.47,9.47,9.45,9.45,55600.0,6.8698,6.8698,6.8553,6.8553,55600.0
2014-05-30 13:35:00,9.45,9.46,9.44,9.46,50800.0,6.8553,6.8626,6.8481,6.8626,50800.0
2014-05-30 13:40:00,9.45,9.46,9.45,9.45,46400.0,6.8553,6.8626,6.8553,6.8553,46400.0
2014-05-30 13:45:00,9.45,9.47,9.45,9.47,82000.0,6.8553,6.8698,6.8553,6.8698,82000.0
2014-05-30 13:50:00,9.47,9.47,9.46,9.47,59200.0,6.8698,6.8698,6.8626,6.8698,59200.0
2014-05-30 13:55:00,9.47,9.48,9.47,9.48,34400.0,6.8698,6.8771,6.8698,6.8771,34400.0
2014-05-30 14:00:00,9.48,9.48,9.47,9.47,54400.0,6.8771,6.8771,6.8698,6.8698,54400.0
2014-05-30 14:05:00,9.47,9.48,9.47,9.47,107200.0,6.8698,6.8771,6.8698,6.8698,107200.0
2014-05-30 14:10:00,9.47,9.48,9.47,9.48,32400.0,6.8698,6.8771,6.8698,6.8771,32400.0
2014-05-30 14:15:00,9.48,9.48,9.48,9.48,37600.0,6.8771,6.8771,6.8771,6.8771,37600.0
2014-05-30 14:20:00,9.48,9.49,9.47,9.48,56000.0,6.8771,6.8844,6.8698,6.8771,56000.0
2014-05-30 14:25:00,9.48,9.49,9.48,9.49,37200.0,6.8771,6.8844,6.8771,6.8844,37200.0
2014-05-30 14:30:00,9.49,9.49,9.48,9.48,44000.0,6.8844,6.8844,6.8771,6.8771,44000.0
2014-05-30 14:35:00,9.48,9.48,9.48,9.48,33600.0,6.8771,6.8771,6.8771,6.8771,33600.0
2014-05-30 14:40:00,9.48,9.49,9.48,9.48,69200.0,6.8771,6.8844,6.8771,6.8771,69200.0
2014-05-30 14:45:00,9.48,9.48,9.48,9.48,48400.0,6.8771,6.8771,6.8771,6.8771,48400.0
2014-05-30 14:50:00,9.48,9.48,9.46,9.46,104800.0,6.8771,6.8771,6.8626,6.8626,104800.0
2014-05-30 14:55:00,9.46,9.46,9.45,9.45,60800.0,6.8626,6.8626,6.8553,6.8553,60800.0
2014-05-30 15:00:00,9.45,9.46,9.45,9.45,39200.0,6.8553,6.8626,6.8553,6.8553,39200.0
2014-05-30 15:05:00,9.45,9.46,9.45,9.46,84000.0,6.8553,6.8626,6.8553,6.8626,84000.0
2014-05-30 15:10:00,9.46,9.47,9.46,9.47,66000.0,6.8626,6.8698,6.8626,6.8698,66000.0
2014-05-30 15:15:00,9.47,9.47,9.46,9.46,79200.0,6.8698,6.8698,6.8626,6.8626,79200.0
2014-05-30 15:20:00,9.46,9.47,9.44,9.45,119200.0,6.8626,6.8698,6.8481,6.8553,119200.0
2014-05-30 15:25:00,9.45,9.47,9.45,9.47,71600.0,6.8553,6.8698,6.8553,6.8698,71600.0
2014-05-30 15:30:00,9.47,9.47,9.47,9.47,60400.0,6.8698,6.8698,6.8698,6.8698,60400.0
2014-05-30 15:35:00,9.47,9.47,9.46,9.46,203200.0,6.8698,6.8698,6.8626,6.8626,203200.0
2014-05-30 15:40:00,9.46,9.47,9.46,9.47,106800.0,6.8626,6.8698,6.8626,6.8698,106800.0
2014-05-30 15:45:00,9.47,9.48,9.47,9.48,144400.0,6.8698,6.8771,6.8698,6.8771,144400.0
2014-05-30 15:50:00,9.48,9.49,9.47,9.47,343600.0,6.8771,6.8844,6.8698,6.8698,343600.0
2014-05-30 15:55:00,9.47,9.47,9.46,9.47,832400.0,6.8698,6.8698,6.8626,6.8698,832400.0
2014-06-02 09:30:00,9.42,9.46,9.35,9.36,192400.0,6.8953,6.9245,6.844,6.8513,192400.0
2014-06-02 09:35:00,9.37,9.37,9.29,9.3,83600.0,6.8587,6.8587,6.8001,6.8074,83600.0
2014-06-02 09:40:00,9.3,9.31,9.25,9.26,163200.0,6.8074,6.8147,6.7708,6.7781,163200.0
2014-06-02 09:45:00,9.26,9.3,9.25,9.28,265600.0,6.7781,6.8074,6.7708,6.7928,265600.0
2014-06-02 09:50:00,9.28,9.3,9.27,9.29,107600.0,6.7928,6.8074,6.7855,6.8001,107600.0
2014-06-02 09:55:00,9.3,9.3,9.27,9.28,125600.0,6.8074,6.8074,6.7855,6.7928,125600.0
2014-06-02 10:00:00,9.27,9.3,9.24,9.25,116000.0,6.7855,6.8074,6.7635,6.7708,116000.0
2014-06-02 10:05:00,9.26,9.26,9.22,9.22,89200.0,6.7781,6.7781,6.7489,6.7489,89200.0
2014-06-02 10:10:00,9.22,9.23,9.2,9.2,97200.0,6.7489,6.7562,6.7342,6.7342,97200.0
2014-06-02 10:15:00,9.2,9.22,9.19,9.2,212000.0,6.7342,6.7489,6.7269,6.7342,212000.0
2014-06-02 10:20:00,9.21,9.22,9.2,9.21,117600.0,6.7415,6.7489,6.7342,6.7415,117600.0
2014-06-02 10:25:00,9.21,9.22,9.2,9.21,66000.0,6.7415,6.7489,6.7342,6.7415,66000.0
2014-06-02 10:30:00,9.21,9.22,9.21,9.21,45600.0,6.7415,6.7489,6.7415,6.7415,45600.0
2014-06-02 10:35:00,9.21,9.22,9.2,9.21,57600.0,6.7415,6.7489,6.7342,6.7415,57600.0
2014-06-02 10:40:00,9.21,9.21,9.17,9.17,89600.0,6.7415,6.7415,6.7123,6.7123,89600.0
2014-06-02 10:45:00,9.17,9.18,9.16,9.16,118400.0,6.7123,6.7196,6.7049,6.7049,118400.0
2014-06-02 10:50:00,9.16,9.17,9.15,9.16,42800.0,6.7049,6.7123,6.6976,6.7049,42800.0
2014-06-02 10:55:00,9.16,9.2,9.16,9.2,218800.0,6.7049,6.7342,6.7049,6.7342,218800.0
2014-06-02 11:00:00,9.2,9.2,9.18,9.19,91200.0,6.7342,6.7342,6.7196,6.7269,91200.0
2014-06-02 11:05:00,9.19,9.22,9.19,9.22,79200.0,6.7269,6.7489,6.7269,6.7489,79200.0
2014-06-02 11:10:00,9.22,9.23,9.22,9.23,86000.0,6.7489,6.7562,6.7489,6.7562,86000.0
2014-06-02 11:15:00,9.23,9.24,9.22,9.24,116000.0,6.7562,6.7635,6.7489,6.7635,116000.0
2014-06-02 11:20:00,9.24,9.25,9.24,9.24,74400.0,6.7635,6.7708,6.7635,6.7635,74400.0
2014-06-02 11:25:00,9.24,9.26,9.24,9.26,84400.0,6.7635,6.7781,6.7635,6.7781,84400.0
2014-06-02 11:30:00,9.26,9.27,9.24,9.24,79600.0,6.7781,6.7855,6.7635,6.7635,79600.0
2014-06-02 11:35:00,9.24,9.24,9.24,9.24,48000.0,6.7635,6.7635,6.7635,6.7635,48000.0
2014-06-02 11:40:00,9.24,9.25,9.24,9.24,114400.0,6.7635,6.7708,6.7635,6.7635,114400.0
2014-06-02 11:45:00,9.25,9.25,9.24,9.24,100000.0,6.7708,6.7708,6.7635,6.7635,100000.0
2014-06-02 11:50:00,9.24,9.24,9.23,9.23,45600.0,6.7635,6.7635,6.7562,6.7562,45600.0
2014-06-02 11:55:00,9.23,9.24,9.22,9.22,66800.0,6.7562,6.7635,6.7489,6.7489,66800.0
2014-06-02 12:00:00,9.22,9.23,9.22,9.22,40400.0,6.7489,6.7562,6.7489,6.7489,40400.0
2014-06-02 12:05:00,9.22,9.22,9.21,9.22,24400.0,6.7489,6.7489,6.7415,6.7489,24400.0
2014-06-02 12:10:00,9.22,9.22,9.22,9.22,29200.0,6.7489,6.7489,6.7489,6.7489,29200.0
2014-06-02 12:15:00,9.22,9.22,9.21,9.21,14800.0,6.7489,6.7489,6.7415,6.7415,14800.0
2014-06-02 12:20:00,9.21,9.21,9.21,9.21,43600.0,6.7415,6.7415,6.7415,6.7415,43600.0
2014-06-02 12:25:00,9.21,9.21,9.2,9.2,54800.0,6.7415,6.7415,6.7342,6.7342,54800.0
2014-06-02 12:30:00,9.2,9.21,9.2,9.21,55200.0,6.7342,6.7415,6.7342,6.7415,55200.0
2014-06-02 12:35:00,9.21,9.21,9.2,9.2,38800.0,6.7415,6.7415,6.7342,6.7342,38800.0
2014-06-02 12:40:00,9.19,9.2,9.19,9.19,36000.0,6.7269,6.7342,6.7269,6.7269,36000.0
2014-06-02 12:45:00,9.19,9.19,9.19,9.19,39200.0,6.7269,6.7269,6.7269,6.7269,39200.0
2014-06-02 12:50:00,9.19,9.19,9.18,9.18,38800.0,6.7269,6.7269,6.7196,6.7196,38800.0
2014-06-02 12:55:00,9.19,9.19,9.18,9.19,24400.0,6.7269,6.7269,6.7196,6.7269,24400.0
2014-06-02 13:00:00,9.19,9.19,9.18,9.18,54800.0,6.7269,6.7269,6.7196,6.7196,54800.0
2014-06-02 13:05:00,9.18,9.19,9.18,9.19,34400.0,6.7196,6.7269,6.7196,6.7269,34400.0
2014-06-02 13:10:00,9.19,9.19,9.18,9.18,39600.0,6.7269,6.7269,6.7196,6.7196,39600.0
2014-06-02 13:15:00,9.18,9.19,9.18,9.18,44000.0,6.7196,6.7269,6.7196,6.7196,44000.0
2014-06-02 13:20:00,9.18,9.18,9.18,9.18,52800.0,6.7196,6.7196,6.7196,6.7196,52800.0
2014-06-02 13:25:00,9.18,9.18,9.16,9.17,98000.0,6.7196,6.7196,6.7049,6.7123,98000.0
2014-06-02 13:30:00,9.17,9.17,9.16,9.16,108000.0,6.7123,6.7123,6.7049,6.7049,108000.0
2014-06-02 13:35:00,9.16,9.16,9.14,9.14,86000.0,6.7049,6.7049,6.6903,6.6903,86000.0
2014-06-02 13:40:00,9.15,9.17,9.14,9.16,384000.0,6.6976,6.7123,6.6903,6.7049,384000.0
2014-06-02 13:45:00,9.16,9.19,9.15,9.18,273200.0,6.7049,6.7269,6.6976,6.7196,273200.0
2014-06-02 13:50:00,9.18,9.2,9.18,9.19,107600.0,6.7196,6.7342,6.7196,6.7269,107600.0
2014-06-02 13:55:00,9.2,9.21,9.2,9.2,72400.0,6.7342,6.7415,6.7342,6.7342,72400.0
2014-06-02 14:00:00,9.2,9.2,9.19,9.19,66000.0,6.7342,6.7342,6.7269,6.7269,66000.0
2014-06-02 14:05:00,9.19,9.19,9.18,9.19,59200.0,6.7269,6.7269,6.7196,6.7269,59200.0
2014-06-02 14:10:00,9.19,9.2,9.18,9.18,54400.0,6.7269,6.7342,6.7196,6.7196,54400.0
2014-06-02 14:15:00,9.18,9.18,9.16,9.17,56400.0,6.7196,6.7196,6.7049,6.7123,56400.0
2014-06-02 14:20:00,9.17,9.19,9.17,9.19,38000.0,6.7123,6.7269,6.7123,6.7269,38000.0
2014-06-02 14:25:00,9.19,9.19,9.17,9.17,104800.0,6.7269,6.7269,6.7123,6.7123,104800.0
2014-06-02 14:30:00,9.17,9.18,9.17,9.17,76000.0,6.7123,6.7196,6.7123,6.7123,76000.0
2014-06-02 14:35:00,9.17,9.18,9.17,9.18,44000.0,6.7123,6.7196,6.7123,6.7196,44000.0
2014-06-02 14:40:00,9.18,9.18,9.17,9.17,64800.0,6.7196,6.7196,6.7123,6.7123,64800.0
2014-06-02 14:45:00,9.17,9.18,9.17,9.17,69200.0,6.7123,6.7196,6.7123,6.7123,69200.0
2014-06-02 14:50:00,9.18,9.18,9.17,9.17,30800.0,6.7196,6.7196,6.7123,6.7123,30800.0
2014-06-02 14:55:00,9.17,9.18,9.17,9.17,57600.0,6.7123,6.7196,6.7123,6.7123,57600.0
2014-06-02 15:00:00,9.18,9.18,9.15,9.15,209600.0,6.7196,6.7196,6.6976,6.6976,209600.0
2014-06-02 15:05:00,9.15,9.17,9.15,9.17,52800.0,6.6976,6.7123,6.6976,6.7123,52800.0
2014-06-02 15:10:00,9.17,9.17,9.15,9.15,48000.0,6.7123,6.7123,6.6976,6.6976,48000.0
2014-06-02 15:15:00,9.15,9.15,9.15,9.15,107600.0,6.6976,6.6976,6.6976,6.6976,107600.0
2014-06-02 15:20:00,9.15,9.16,9.15,9.16,121200.0,6.6976,6.7049,6.6976,6.7049,121200.0
2014-06-02 15:25:00,9.16,9.16,9.15,9.15,90000.0,6.7049,6.7049,6.6976,6.6976,90000.0
2014-06-02 15:30:00,9.15,9.15,9.15,9.15,96800.0,6.6976,6.6976,6.6976,6.6976,96800.0
2014-06-02 15:35:00,9.15,9.15,9.15,9.15,170400.0,6.6976,6.6976,6.6976,6.6976,170400.0
2014-06-02 15:40:00,9.15,9.15,9.15,9.15,249200.0,6.6976,6.6976,6.6976,6.6976,249200.0
2014-06-02 15:45:00,9.15,9.15,9.15,9.15,378400.0,6.6976,6.6976,6.6976,6.6976,378400.0
2014-06-02 15:50:00,9.15,9.15,9.15,9.15,235200.0,6.6976,6.6976,6.6976,6.6976,235200.0
2014-06-02 15:55:00,9.15,9.15,9.13,9.14,456000.0,6.6976,6.6976,6.683,6.6903,456000.0
2014-06-03 09:30:00,9.11,9.12,9.08,9.1,192800.0,6.6683,6.6757,6.6464,6.661,192800.0
2014-06-03 09:35:00,9.1,9.1,9.01,9.01,380000.0,6.661,6.661,6.5951,6.5951,380000.0
2014-06-03 09:40:00,9.01,9.03,8.99,9.0,256800.0,6.5951,6.6098,6.5805,6.5878,256800.0
2014-06-03 09:45:00,9.0,9.0,8.99,8.99,75200.0,6.5878,6.5878,6.5805,6.5805,75200.0
2014-06-03 09:50:00,8.99,9.01,8.99,9.0,130400.0,6.5805,6.5951,6.5805,6.5878,130400.0
2014-06-03 09:55:00,9.0,9.03,8.99,9.03,244800.0,6.5878,6.6098,6.5805,6.6098,244800.0
2014-06-03 10:00:00,9.02,9.05,9.02,9.05,206000.0,6.6025,6.6244,6.6025,6.6244,206000.0
2014-06-03 10:05:00,9.06,9.12,9.06,9.1,151600.0,6.6317,6.6757,6.6317,6.661,151600.0
2014-06-03 10:10:00,9.1,9.1,9.09,9.1,112000.0,6.661,6.661,6.6537,6.661,112000.0
2014-06-03 10:15:00,9.1,9.1,9.07,9.07,128800.0,6.661,6.661,6.6391,6.6391,128800.0
2014-06-03 10:20:00,9.07,9.07,9.06,9.06,139600.0,6.6391,6.6391,6.6317,6.6317,139600.0
2014-06-03 10:25:00,9.06,9.08,9.06,9.08,172400.0,6.6317,6.6464,6.6317,6.6464,172400.0
2014-06-03 10:30:00,9.08,9.08,9.07,9.08,120800.0,6.6464,6.6464,6.6391,6.6464,120800.0
2014-06-03 10:35:00,9.08,9.08,9.06,9.06,105200.0,6.6464,6.6464,6.6317,6.6317,105200.0
2014-06-03 10:40:00,9.06,9.06,9.05,9.05,91200.0,6.6317,6.6317,6.6244,6.6244,91200.0
2014-06-03 10:45:00,9.05,9.05,9.03,9.04,151200.0,6.6244,6.6244,6.6098,6.6171,151200.0
2014-06-03 10:50:00,9.04,9.05,9.02,9.02,159200.0,6.6171,6.6244,6.6025,6.6025,159200.0
2014-06-03 10:55:00,9.03,9.03,9.01,9.02,112800.0,6.6098,6.6098,6.5951,6.6025,112800.0
2014-06-03 11:00:00,9.02,9.03,9.0,9.0,208800.0,6.6025,6.6098,6.5878,6.5878,208800.0
2014-06-03 11:05:00,9.0,9.03,9.0,9.02,177200.0,6.5878,6.6098,6.5878,6.6025,177200.0
2014-06-03 11:10:00,9.02,9.04,9.02,9.04,114000.0,6.6025,6.6171,6.6025,6.6171,114000.0
2014-06-03 11:15:00,9.03,9.04,9.03,9.04,45200.0,6.6098,6.6171,6.6098,6.6171,45200.0
2014-06-03 11:20:00,9.04,9.04,9.01,9.01,206400.0,6.6171,6.6171,6.5951,6.5951,206400.0
2014-06-03 11:25:00,9.01,9.01,9.0,9.0,68000.0,6.5951,6.5951,6.5878,6.5878,68000.0
2014-06-03 11:30:00,9.0,9.03,8.99,9.03,114800.0,6.5878,6.6098,6.5805,6.6098,114800.0
2014-06-03 11:35:00,9.02,9.03,9.02,9.03,169600.0,6.6025,6.6098,6.6025,6.6098,169600.0
2014-06-03 11:40:00,9.03,9.03,9.02,9.02,36400.0,6.6098,6.6098,6.6025,6.6025,36400.0
2014-06-03 11:45:00,9.02,9.02,8.98,8.98,118800.0,6.6025,6.6025,6.5732,6.5732,118800.0
2014-06-03 11:50:00,8.98,8.99,8.97,8.98,101600.0,6.5732,6.5805,6.5659,6.5732,101600.0
2014-06-03 11:55:00,8.99,9.0,8.99,9.0,153200.0,6.5805,6.5878,6.5805,6.5878,153200.0
2014-06-03 12:00:00,9.0,9.0,8.99,9.0,70400.0,6.5878,6.5878,6.5805,6.5878,70400.0
2014-06-03 12:05:00,9.0,9.0,8.99,9.0,88000.0,6.5878,6.5878,6.5805,6.5878,88000.0
2014-06-03 12:10:00,9.0,9.02,8.99,9.02,143200.0,6.5878,6.6025,6.5805,6.6025,143200.0
2014-06-03 12:15:00,9.02,9.03,9.01,9.03,45200.0,6.6025,6.6098,6.5951,6.6098,45200.0
2014-06-03 12:20:00,9.03,9.03,9.02,9.03,38400.0,6.6098,6.6098,6.6025,6.6098,38400.0
2014-06-03 12:25:00,9.03,9.03,9.02,9.02,60800.0,6.6098,6.6098,6.6025,6.6025,60800.0
2014-06-03 12:30:00,9.03,9.03,9.02,9.03,28800.0,6.6098,6.6098,6.6025,6.6098,28800.0
2014-06-03 12:35:00,9.03,9.04,9.02,9.03,94000.0,6.6098,6.6171,6.6025,6.6098,94000.0
2014-06-03 12:40:00,9.03,9.04,9.03,9.04,49200.0,6.6098,6.6171,6.6098,6.6171,49200.0
2014-06-03 12:45:00,9.04,9.04,9.03,9.03,43200.0,6.6171,6.6171,6.6098,6.6098,43200.0
2014-06-03 12:50:00,9.03,9.05,9.03,9.04,43200.0,6.6098,6.6244,6.6098,6.6171,43200.0
2014-06-03 12:55:00,9.04,9.05,9.04,9.05,60400.0,6.6171,6.6244,6.6171,6.6244,60400.0
2014-06-03 13:00:00,9.05,9.05,9.04,9.05,139600.0,6.6244,6.6244,6.6171,6.6244,139600.0
2014-06-03 13:05:00,9.05,9.08,9.05,9.08,76400.0,6.6244,6.6464,6.6244,6.6464,76400.0
2014-06-03 13:10:00,9.08,9.08,9.07,9.08,109600.0,6.6464,6.6464,6.6391,6.6464,109600.0
2014-06-03 13:15:00,9.08,9.08,9.06,9.06,68400.0,6.6464,6.6464,6.6317,6.6317,68400.0
2014-06-03 13:20:00,9.07,9.09,9.07,9.09,48400.0,6.6391,6.6537,6.6391,6.6537,48400.0
2014-06-03 13:25:00,9.1,9.1,9.1,9.1,138800.0,6.661,6.661,6.661,6.661,138800.0
2014-06-03 13:30:00,9.1,9.1,9.1,9.1,96800.0,6.661,6.661,6.661,6.661,96800.0
2014-06-03 13:35:00,9.1,9.1,9.09,9.09,76800.0,6.661,6.661,6.6537,6.6537,76800.0
2014-06-03 13:40:00,9.09,9.1,9.09,9.1,32800.0,6.6537,6.661,6.6537,6.661,32800.0
2014-06-03 13:45:00,9.1,9.1,9.1,9.1,71200.0,6.661,6.661,6.661,6.661,71200.0
2014-06-03 13:50:00,9.1,9.11,9.1,9.11,76800.0,6.661,6.6683,6.661,6.6683,76800.0
2014-06-03 13:55:00,9.11,9.12,9.11,9.12,46800.0,6.6683,6.6757,6.6683,6.6757,46800.0
2014-06-03 14:00:00,9.12,9.14,9.12,9.14,220800.0,6.6757,6.6903,6.6757,6.6903,220800.0
2014-06-03 14:05:00,9.14,9.15,9.14,9.15,77600.0,6.6903,6.6976,6.6903,6.6976,77600.0
2014-06-03 14:10:00,9.15,9.16,9.15,9.16,44400.0,6.6976,6.7049,6.6976,6.7049,44400.0
2014-06-03 14:15:00,9.16,9.19,9.16,9.17,73200.0,6.7049,6.7269,6.7049,6.7123,73200.0
2014-06-03 14:20:00,9.17,9.18,9.17,9.18,72400.0,6.7123,6.7196,6.7123,6.7196,72400.0
2014-06-03 14:25:00,9.17,9.18,9.17,9.17,40400.0,6.7123,6.7196,6.7123,6.7123,40400.0
2014-06-03 14:30:00,9.18,9.18,9.17,9.17,42800.0,6.7196,6.7196,6.7123,6.7123,42800.0
2014-06-03 14:35:00,9.17,9.17,9.14,9.14,100000.0,6.7123,6.7123,6.6903,6.6903,100000.0
2014-06-03 14:40:00,9.14,9.16,9.14,9.15,96400.0,6.6903,6.7049,6.6903,6.6976,96400.0
2014-06-03 14:45:00,9.15,9.16,9.15,9.15,51200.0,6.6976,6.7049,6.6976,6.6976,51200.0
2014-06-03 14:50:00,9.14,9.15,9.14,9.15,47200.0,6.6903,6.6976,6.6903,6.6976,47200.0
2014-06-03 14:55:00,9.15,9.15,9.15,9.15,33200.0,6.6976,6.6976,6.6976,6.6976,33200.0
2014-06-03 15:00:00,9.15,9.15,9.15,9.15,76000.0,6.6976,6.6976,6.6976,6.6976,76000.0
2014-06-03 15:05:00,9.15,9.15,9.15,9.15,105600.0,6.6976,6.6976,6.6976,6.6976,105600.0
2014-06-03 15:10:00,9.15,9.15,9.15,9.15,73600.0,6.6976,6.6976,6.6976,6.6976,73600.0
2014-06-03 15:15:00,9.15,9.15,9.15,9.15,88400.0,6.6976,6.6976,6.6976,6.6976,88400.0
2014-06-03 15:20:00,9.15,9.15,9.15,9.15,55200.0,6.6976,6.6976,6.6976,6.6976,55200.0
2014-06-03 15:25:00,9.15,9.15,9.15,9.15,91200.0,6.6976,6.6976,6.6976,6.6976,91200.0
2014-06-03 15:30:00,9.15,9.15,9.15,9.15,64400.0,6.6976,6.6976,6.6976,6.6976,64400.0
2014-06-03 15:35:00,9.15,9.15,9.14,9.14,122800.0,6.6976,6.6976,6.6903,6.6903,122800.0
2014-06-03 15:40:00,9.14,9.15,9.12,9.12,219600.0,6.6903,6.6976,6.6757,6.6757,219600.0
2014-06-03 15:45:00,9.13,9.13,9.12,9.13,285600.0,6.683,6.683,6.6757,6.683,285600.0
2014-06-03 15:50:00,9.13,9.14,9.13,9.14,193600.0,6.683,6.6903,6.683,6.6903,193600.0
2014-06-03 15:55:00,9.14,9.15,9.14,9.14,567200.0,6.6903,6.6976,6.6903,6.6903,567200.0
2014-06-04 09:30:00,9.12,9.17,9.07,9.15,170400.0,6.6757,6.7123,6.6391,6.6976,170400.0
2014-06-04 09:35:00,9.15,9.17,9.1,9.15,114400.0,6.6976,6.7123,6.661,6.6976,114400.0
2014-06-04 09:40:00,9.15,9.18,9.14,9.18,58800.0,6.6976,6.7196,6.6903,6.7196,58800.0
2014-06-04 09:45:00,9.18,9.24,9.18,9.23,84400.0,6.7196,6.7635,6.7196,6.7562,84400.0
2014-06-04 09:50:00,9.23,9.24,9.22,9.22,84800.0,6.7562,6.7635,6.7489,6.7489,84800.0
2014-06-04 09:55:00,9.22,9.28,9.22,9.28,150400.0,6.7489,6.7928,6.7489,6.7928,150400.0
2014-06-04 10:00:00,9.29,9.3,9.24,9.25,74800.0,6.8001,6.8074,6.7635,6.7708,74800.0
2014-06-04 10:05:00,9.25,9.26,9.23,9.26,91600.0,6.7708,6.7781,6.7562,6.7781,91600.0
2014-06-04 10:10:00,9.27,9.28,9.26,9.27,36400.0,6.7855,6.7928,6.7781,6.7855,36400.0
2014-06-04 10:15:00,9.27,9.31,9.27,9.3,94400.0,6.7855,6.8147,6.7855,6.8074,94400.0
2014-06-04 10:20:00,9.3,9.32,9.3,9.3,83200.0,6.8074,6.8221,6.8074,6.8074,83200.0
2014-06-04 10:25:00,9.3,9.31,9.29,9.31,41200.0,6.8074,6.8147,6.8001,6.8147,41200.0
2014-06-04 10:30:00,9.31,9.33,9.3,9.31,125200.0,6.8147,6.8294,6.8074,6.8147,125200.0
2014-06-04 10:35:00,9.31,9.34,9.31,9.33,61200.0,6.8147,6.8367,6.8147,6.8294,61200.0
2014-06-04 10:40:00,9.33,9.34,9.31,9.34,34000.0,6.8294,6.8367,6.8147,6.8367,34000.0
2014-06-04 10:45:00,9.34,9.36,9.33,9.36,84800.0,6.8367,6.8513,6.8294,6.8513,84800.0
2014-06-04 10:50:00,9.36,9.39,9.36,9.39,100800.0,6.8513,6.8733,6.8513,6.8733,100800.0
2014-06-04 10:55:00,9.38,9.39,9.37,9.39,50800.0,6.866,6.8733,6.8587,6.8733,50800.0
2014-06-04 11:00:00,9.38,9.39,9.37,9.39,80400.0,6.866,6.8733,6.8587,6.8733,80400.0
2014-06-04 11:05:00,9.39,9.39,9.37,9.38,92000.0,6.8733,6.8733,6.8587,6.866,92000.0
2014-06-04 11:10:00,9.38,9.38,9.36,9.38,101600.0,6.866,6.866,6.8513,6.866,101600.0
2014-06-04 11:15:00,9.38,9.41,9.38,9.41,98000.0,6.866,6.8879,6.866,6.8879,98000.0
2014-06-04 11:20:00,9.41,9.43,9.41,9.43,119200.0,6.8879,6.9026,6.8879,6.9026,119200.0
2014-06-04 11:25:00,9.43,9.44,9.41,9.41,139200.0,6.9026,6.9099,6.8879,6.8879,139200.0
2014-06-04 11:30:00,9.41,9.43,9.4,9.4,93200.0,6.8879,6.9026,6.8806,6.8806,93200.0
2014-06-04 11:35:00,9.4,9.4,9.38,9.38,45600.0,6.8806,6.8806,6.866,6.866,45600.0
2014-06-04 11:40:00,9.39,9.41,9.39,9.41,63200.0,6.8733,6.8879,6.8733,6.8879,63200.0
2014-06-04 11:45:00,9.41,9.42,9.4,9.42,87600.0,6.8879,6.8953,6.8806,6.8953,87600.0
2014-06-04 11:50:00,9.42,9.42,9.4,9.41,46000.0,6.8953,6.8953,6.8806,6.8879,46000.0
2014-06-04 11:55:00,9.41,9.41,9.38,9.38,48000.0,6.8879,6.8879,6.866,6.866,48000.0
2014-06-04 12:00:00,9.39,9.44,9.39,9.43,107200.0,6.8733,6.9099,6.8733,6.9026,107200.0
2014-06-04 12:05:00,9.43,9.44,9.42,9.42,116400.0,6.9026,6.9099,6.8953,6.8953,116400.0
2014-06-04 12:10:00,9.42,9.43,9.42,9.43,26800.0,6.8953,6.9026,6.8953,6.9026,26800.0
2014-06-04 12:15:00,9.43,9.43,9.42,9.42,30400.0,6.9026,6.9026,6.8953,6.8953,30400.0
2014-06-04 12:20:00,9.42,9.43,9.42,9.42,73600.0,6.8953,6.9026,6.8953,6.8953,73600.0
2014-06-04 12:25:00,9.42,9.43,9.42,9.43,21600.0,6.8953,6.9026,6.8953,6.9026,21600.0
2014-06-04 12:30:00,9.43,9.43,9.42,9.42,26800.0,6.9026,6.9026,6.8953,6.8953,26800.0
2014-06-04 12:35:00,9.42,9.43,9.41,9.41,46000.0,6.8953,6.9026,6.8879,6.8879,46000.0
2014-06-04 12:40:00,9.42,9.43,9.41,9.43,43600.0,6.8953,6.9026,6.8879,6.9026,43600.0
2014-06-04 12:45:00,9.43,9.44,9.43,9.44,41600.0,6.9026,6.9099,6.9026,6.9099,41600.0
2014-06-04 12:50:00,9.44,9.45,9.44,9.45,87600.0,6.9099,6.9172,6.9099,6.9172,87600.0
2014-06-04 12:55:00,9.45,9.47,9.45,9.46,113600.0,6.9172,6.9319,6.9172,6.9245,113600.0
2014-06-04 13:00:00,9.46,9.46,9.45,9.45,64000.0,6.9245,6.9245,6.9172,6.9172,64000.0
2014-06-04 13:05:00,9.45,9.45,9.44,9.44,71600.0,6.9172,6.9172,6.9099,6.9099,71600.0
2014-06-04 13:10:00,9.44,9.45,9.44,9.44,49200.0,6.9099,6.9172,6.9099,6.9099,49200.0
2014-06-04 13:15:00,9.44,9.44,9.43,9.43,52800.0,6.9099,6.9099,6.9026,6.9026,52800.0
2014-06-04 13:20:00,9.43,9.43,9.42,9.43,26400.0,6.9026,6.9026,6.8953,6.9026,26400.0
2014-06-04 13:25:00,9.42,9.44,9.42,9.44,44800.0,6.8953,6.9099,6.8953,6.9099,44800.0
2014-06-04 13:30:00,9.44,9.44,9.43,9.43,44000.0,6.9099,6.9099,6.9026,6.9026,44000.0
2014-06-04 13:35:00,9.43,9.44,9.42,9.43,30800.0,6.9026,6.9099,6.8953,6.9026,30800.0
2014-06-04 13:40:00,9.44,9.45,9.43,9.43,50800.0,6.9099,6.9172,6.9026,6.9026,50800.0
2014-06-04 13:45:00,9.43,9.44,9.42,9.43,37200.0,6.9026,6.9099,6.8953,6.9026,37200.0
2014-06-04 13:50:00,9.44,9.44,9.42,9.44,53200.0,6.9099,6.9099,6.8953,6.9099,53200.0
2014-06-04 13:55:00,9.44,9.44,9.42,9.43,34400.0,6.9099,6.9099,6.8953,6.9026,34400.0
2014-06-04 14:00:00,9.43,9.43,9.42,9.43,28400.0,6.9026,6.9026,6.8953,6.9026,28400.0
2014-06-04 14:05:00,9.43,9.44,9.42,9.43,26400.0,6.9026,6.9099,6.8953,6.9026,26400.0
2014-06-04 14:10:00,9.43,9.44,9.43,9.44,35200.0,6.9026,6.9099,6.9026,6.9099,35200.0
2014-06-04 14:15:00,9.44,9.44,9.43,9.43,69600.0,6.9099,6.9099,6.9026,6.9026,69600.0
2014-06-04 14:20:00,9.43,9.43,9.41,9.42,29200.0,6.9026,6.9026,6.8879,6.8953,29200.0
2014-06-04 14:25:00,9.41,9.42,9.4,9.41,17200.0,6.8879,6.8953,6.8806,6.8879,17200.0
2014-06-04 14:30:00,9.41,9.41,9.39,9.4,30800.0,6.8879,6.8879,6.8733,6.8806,30800.0
2014-06-04 14:35:00,9.4,9.4,9.4,9.4,26400.0,6.8806,6.8806,6.8806,6.8806,26400.0
2014-06-04 14:40:00,9.4,9.4,9.38,9.38,63200.0,6.8806,6.8806,6.866,6.866,63200.0
2014-06-04 14:45:00,9.39,9.4,9.38,9.38,45600.0,6.8733,6.8806,6.866,6.866,45600.0
2014-06-04 14:50:00,9.38,9.4,9.38,9.39,62400.0,6.866,6.8806,6.866,6.8733,62400.0
2014-06-04 14:55:00,9.4,9.4,9.38,9.39,56800.0,6.8806,6.8806,6.866,6.8733,56800.0
2014-06-04 15:00:00,9.39,9.39,9.37,9.37,80000.0,6.8733,6.8733,6.8587,6.8587,80000.0
2014-06-04 15:05:00,9.37,9.37,9.36,9.36,64000.0,6.8587,6.8587,6.8513,6.8513,64000.0
2014-06-04 15:10:00,9.36,9.36,9.34,9.35,86400.0,6.8513,6.8513,6.8367,6.844,86400.0
2014-06-04 15:15:00,9.35,9.35,9.33,9.35,82400.0,6.844,6.844,6.8294,6.844,82400.0
2014-06-04 15:20:00,9.35,9.35,9.33,9.33,101600.0,6.844,6.844,6.8294,6.8294,101600.0
2014-06-04 15:25:00,9.33,9.34,9.32,9.32,127200.0,6.8294,6.8367,6.8221,6.8221,127200.0
2014-06-04 15:30:00,9.32,9.33,9.32,9.32,127200.0,6.8221,6.8294,6.8221,6.8221,127200.0
2014-06-04 15:35:00,9.32,9.33,9.31,9.31,159600.0,6.8221,6.8294,6.8147,6.8147,159600.0
2014-06-04 15:40:00,9.32,9.32,9.3,9.3,194400.0,6.8221,6.8221,6.8074,6.8074,194400.0
2014-06-04 15:45:00,9.3,9.3,9.29,9.3,338400.0,6.8074,6.8074,6.8001,6.8074,338400.0
2014-06-04 15:50:00,9.3,9.32,9.3,9.31,364400.0,6.8074,6.8221,6.8074,6.8147,364400.0
2014-06-04 15:55:00,9.31,9.32,9.31,9.32,408000.0,6.8147,6.8221,6.8147,6.8221,408000.0
2014-06-05 09:30:00,9.31,9.33,9.27,9.27,146800.0,6.8147,6.8294,6.7855,6.7855,146800.0
2014-06-05 09:35:00,9.27,9.27,9.2,9.21,83200.0,6.7855,6.7855,6.7342,6.7415,83200.0
2014-06-05 09:40:00,9.21,9.21,9.15,9.15,202400.0,6.7415,6.7415,6.6976,6.6976,202400.0
2014-06-05 09:45:00,9.15,9.2,9.13,9.18,148400.0,6.6976,6.7342,6.683,6.7196,148400.0
2014-06-05 09:50:00,9.18,9.18,9.14,9.14,74800.0,6.7196,6.7196,6.6903,6.6903,74800.0
2014-06-05 09:55:00,9.13,9.15,9.11,9.15,107200.0,6.683,6.6976,6.6683,6.6976,107200.0
2014-06-05 10:00:00,9.15,9.17,9.14,9.17,96800.0,6.6976,6.7123,6.6903,6.7123,96800.0
2014-06-05 10:05:00,9.17,9.19,9.14,9.15,44000.0,6.7123,6.7269,6.6903,6.6976,44000.0
2014-06-05 10:10:00,9.15,9.15,9.12,9.12,72800.0,6.6976,6.6976,6.6757,6.6757,72800.0
2014-06-05 10:15:00,9.12,9.14,9.1,9.13,66400.0,6.6757,6.6903,6.661,6.683,66400.0
2014-06-05 10:20:00,9.13,9.17,9.13,9.16,42800.0,6.683,6.7123,6.683,6.7049,42800.0
2014-06-05 10:25:00,9.16,9.19,9.15,9.18,46800.0,6.7049,6.7269,6.6976,6.7196,46800.0
2014-06-05 10:30:00,9.18,9.18,9.13,9.13,50800.0,6.7196,6.7196,6.683,6.683,50800.0
2014-06-05 10:35:00,9.13,9.15,9.13,9.13,166000.0,6.683,6.6976,6.683,6.683,166000.0
2014-06-05 10:40:00,9.13,9.15,9.13,9.14,58400.0,6.683,6.6976,6.683,6.6903,58400.0
2014-06-05 10:45:00,9.15,9.15,9.13,9.15,96400.0,6.6976,6.6976,6.683,6.6976,96400.0
2014-06-05 10:50:00,9.15,9.15,9.13,9.14,80400.0,6.6976,6.6976,6.683,6.6903,80400.0
2014-06-05 10:55:00,9.14,9.15,9.13,9.15,35200.0,6.6903,6.6976,6.683,6.6976,35200.0
2014-06-05 11:00:00,9.15,9.15,9.13,9.15,64400.0,6.6976,6.6976,6.683,6.6976,64400.0
2014-06-05 11:05:00,9.15,9.17,9.15,9.17,33600.0,6.6976,6.7123,6.6976,6.7123,33600.0
2014-06-05 11:10:00,9.17,9.19,9.16,9.19,44000.0,6.7123,6.7269,6.7049,6.7269,44000.0
2014-06-05 11:15:00,9.19,9.21,9.19,9.21,56400.0,6.7269,6.7415,6.7269,6.7415,56400.0
2014-06-05 11:20:00,9.21,9.22,9.21,9.21,41600.0,6.7415,6.7489,6.7415,6.7415,41600.0
2014-06-05 11:25:00,9.21,9.22,9.2,9.21,57200.0,6.7415,6.7489,6.7342,6.7415,57200.0
2014-06-05 11:30:00,9.21,9.21,9.2,9.21,42400.0,6.7415,6.7415,6.7342,6.7415,42400.0
2014-06-05 11:35:00,9.21,9.21,9.2,9.2,35600.0,6.7415,6.7415,6.7342,6.7342,35600.0
2014-06-05 11:40:00,9.2,9.2,9.18,9.18,77200.0,6.7342,6.7342,6.7196,6.7196,77200.0
2014-06-05 11:45:00,9.18,9.21,9.18,9.21,29600.0,6.7196,6.7415,6.7196,6.7415,29600.0
2014-06-05 11:50:00,9.2,9.22,9.2,9.21,35600.0,6.7342,6.7489,6.7342,6.7415,35600.0
2014-06-05 11:55:00,9.22,9.22,9.21,9.22,49200.0,6.7489,6.7489,6.7415,6.7489,49200.0
2014-06-05 12:00:00,9.22,9.24,9.22,9.24,37200.0,6.7489,6.7635,6.7489,6.7635,37200.0
2014-06-05 12:05:00,9.25,9.25,9.24,9.24,36800.0,6.7708,6.7708,6.7635,6.7635,36800.0
2014-06-05 12:10:00,9.24,9.25,9.24,9.24,36400.0,6.7635,6.7708,6.7635,6.7635,36400.0
2014-06-05 12:15:00,9.24,9.24,9.22,9.23,44800.0,6.7635,6.7635,6.7489,6.7562,44800.0
2014-06-05 12:20:00,9.23,9.24,9.23,9.24,34400.0,6.7562,6.7635,6.7562,6.7635,34400.0
2014-06-05 12:25:00,9.24,9.25,9.24,9.25,22800.0,6.7635,6.7708,6.7635,6.7708,22800.0
2014-06-05 12:30:00,9.25,9.27,9.25,9.25,70000.0,6.7708,6.7855,6.7708,6.7708,70000.0
2014-06-05 12:35:00,9.25,9.27,9.25,9.27,64400.0,6.7708,6.7855,6.7708,6.7855,64400.0
2014-06-05 12:40:00,9.27,9.27,9.26,9.27,40000.0,6.7855,6.7855,6.7781,6.7855,40000.0
2014-06-05 12:45:00,9.26,9.27,9.24,9.24,30800.0,6.7781,6.7855,6.7635,6.7635,30800.0
2014-06-05 12:50:00,9.24,9.24,9.23,9.23,28000.0,6.7635,6.7635,6.7562,6.7562,28000.0
2014-06-05 12:55:00,9.23,9.24,9.22,9.22,37200.0,6.7562,6.7635,6.7489,6.7489,37200.0
2014-06-05 13:00:00,9.22,9.23,9.22,9.23,20800.0,6.7489,6.7562,6.7489,6.7562,20800.0
2014-06-05 13:05:00,9.23,9.24,9.22,9.23,33600.0,6.7562,6.7635,6.7489,6.7562,33600.0
2014-06-05 13:10:00,9.23,9.23,9.22,9.22,21600.0,6.7562,6.7562,6.7489,6.7489,21600.0
2014-06-05 13:15:00,9.22,9.24,9.22,9.24,68000.0,6.7489,6.7635,6.7489,6.7635,68000.0
2014-06-05 13:20:00,9.24,9.26,9.24,9.26,57600.0,6.7635,6.7781,6.7635,6.7781,57600.0
2014-06-05 13:25:00,9.26,9.26,9.25,9.26,26800.0,6.7781,6.7781,6.7708,6.7781,26800.0
2014-06-05 13:30:00,9.25,9.26,9.25,9.25,28800.0,6.7708,6.7781,6.7708,6.7708,28800.0
2014-06-05 13:35:00,9.25,9.27,9.25,9.27,50800.0,6.7708,6.7855,6.7708,6.7855,50800.0
2014-06-05 13:40:00,9.27,9.27,9.26,9.26,46400.0,6.7855,6.7855,6.7781,6.7781,46400.0
2014-06-05 13:45:00,9.26,9.26,9.25,9.25,36800.0,6.7781,6.7781,6.7708,6.7708,36800.0
2014-06-05 13:50:00,9.25,9.26,9.24,9.26,46000.0,6.7708,6.7781,6.7635,6.7781,46000.0
2014-06-05 13:55:00,9.26,9.27,9.26,9.27,42000.0,6.7781,6.7855,6.7781,6.7855,42000.0
2014-06-05 14:00:00,9.27,9.27,9.26,9.26,48000.0,6.7855,6.7855,6.7781,6.7781,48000.0
2014-06-05 14:05:00,9.26,9.26,9.23,9.23,40400.0,6.7781,6.7781,6.7562,6.7562,40400.0
2014-06-05 14:10:00,9.23,9.24,9.23,9.24,42400.0,6.7562,6.7635,6.7562,6.7635,42400.0
2014-06-05 14:15:00,9.24,9.24,9.24,9.24,38000.0,6.7635,6.7635,6.7635,6.7635,38000.0
2014-06-05 14:20:00,9.24,9.25,9.24,9.25,52800.0,6.7635,6.7708,6.7635,6.7708,52800.0
2014-06-05 14:25:00,9.25,9.25,9.24,9.24,50800.0,6.7708,6.7708,6.7635,6.7635,50800.0
2014-06-05 14:30:00,9.24,9.25,9.24,9.24,41600.0,6.7635,6.7708,6.7635,6.7635,41600.0
2014-06-05 14:35:00,9.24,9.25,9.23,9.23,50000.0,6.7635,6.7708,6.7562,6.7562,50000.0
2014-06-05 14:40:00,9.23,9.25,9.22,9.24,50400.0,6.7562,6.7708,6.7489,6.7635,50400.0
2014-06-05 14:45:00,9.24,9.24,9.23,9.23,79600.0,6.7635,6.7635,6.7562,6.7562,79600.0
2014-06-05 14:50:00,9.23,9.23,9.21,9.21,45600.0,6.7562,6.7562,6.7415,6.7415,45600.0
2014-06-05 14:55:00,9.21,9.22,9.2,9.22,56400.0,6.7415,6.7489,6.7342,6.7489,56400.0
2014-06-05 15:00:00,9.22,9.24,9.22,9.23,59600.0,6.7489,6.7635,6.7489,6.7562,59600.0
2014-06-05 15:05:00,9.23,9.24,9.21,9.22,71200.0,6.7562,6.7635,6.7415,6.7489,71200.0
2014-06-05 15:10:00,9.22,9.22,9.19,9.2,92800.0,6.7489,6.7489,6.7269,6.7342,92800.0
2014-06-05 15:15:00,9.19,9.2,9.18,9.19,66400.0,6.7269,6.7342,6.7196,6.7269,66400.0
2014-06-05 15:20:00,9.19,9.2,9.18,9.19,125200.0,6.7269,6.7342,6.7196,6.7269,125200.0
2014-06-05 15:25:00,9.19,9.19,9.18,9.18,93600.0,6.7269,6.7269,6.7196,6.7196,93600.0
2014-06-05 15:30:00,9.18,9.19,9.18,9.18,97600.0,6.7196,6.7269,6.7196,6.7196,97600.0
2014-06-05 15:35:00,9.18,9.19,9.18,9.18,100400.0,6.7196,6.7269,6.7196,6.7196,100400.0
2014-06-05 15:40:00,9.18,9.19,9.17,9.18,227600.0,6.7196,6.7269,6.7123,6.7196,227600.0
2014-06-05 15:45:00,9.18,9.18,9.17,9.17,136800.0,6.7196,6.7196,6.7123,6.7123,136800.0
2014-06-05 15:50:00,9.17,9.18,9.17,9.17,217200.0,6.7123,6.7196,6.7123,6.7123,217200.0
2014-06-05 15:55:00,9.17,9.17,9.17,9.17,262800.0,6.7123,6.7123,6.7123,6.7123,262800.0
2014-06-06 09:30:00,9.18,9.23,9.18,9.22,60800.0,6.7196,6.7562,6.7196,6.7489,60800.0
2014-06-06 09:35:00,9.22,9.27,9.22,9.26,46400.0,6.7489,6.7855,6.7489,6.7781,46400.0
2014-06-06 09:40:00,9.26,9.27,9.22,9.24,42000.0,6.7781,6.7855,6.7489,6.7635,42000.0
2014-06-06 09:45:00,9.25,9.25,9.19,9.2,117200.0,6.7708,6.7708,6.7269,6.7342,117200.0
2014-06-06 09:50:00,9.2,9.3,9.2,9.29,234400.0,6.7342,6.8074,6.7342,6.8001,234400.0
2014-06-06 09:55:00,9.3,9.35,9.27,9.34,214400.0,6.8074,6.844,6.7855,6.8367,214400.0
2014-06-06 10:00:00,9.34,9.37,9.29,9.31,376800.0,6.8367,6.8587,6.8001,6.8147,376800.0
2014-06-06 10:05:00,9.31,9.31,9.22,9.23,144400.0,6.8147,6.8147,6.7489,6.7562,144400.0
2014-06-06 10:10:00,9.23,9.24,9.22,9.22,158000.0,6.7562,6.7635,6.7489,6.7489,158000.0
2014-06-06 10:15:00,9.23,9.24,9.21,9.22,265600.0,6.7562,6.7635,6.7415,6.7489,265600.0
2014-06-06 10:20:00,9.22,9.22,9.17,9.22,234800.0,6.7489,6.7489,6.7123,6.7489,234800.0
2014-06-06 10:25:00,9.22,9.25,9.21,9.25,165600.0,6.7489,6.7708,6.7415,6.7708,165600.0
2014-06-06 10:30:00,9.25,9.26,9.25,9.26,71600.0,6.7708,6.7781,6.7708,6.7781,71600.0
2014-06-06 10:35:00,9.26,9.27,9.25,9.26,58800.0,6.7781,6.7855,6.7708,6.7781,58800.0
2014-06-06 10:40:00,9.27,9.28,9.26,9.27,69200.0,6.7855,6.7928,6.7781,6.7855,69200.0
2014-06-06 10:45:00,9.28,9.3,9.27,9.29,172800.0,6.7928,6.8074,6.7855,6.8001,172800.0
2014-06-06 10:50:00,9.29,9.32,9.29,9.31,85600.0,6.8001,6.8221,6.8001,6.8147,85600.0
2014-06-06 10:55:00,9.31,9.31,9.3,9.3,75200.0,6.8147,6.8147,6.8074,6.8074,75200.0
2014-06-06 11:00:00,9.3,9.3,9.26,9.29,110400.0,6.8074,6.8074,6.7781,6.8001,110400.0
2014-06-06 11:05:00,9.29,9.33,9.29,9.33,24400.0,6.8001,6.8294,6.8001,6.8294,24400.0
2014-06-06 11:10:00,9.33,9.33,9.31,9.32,34000.0,6.8294,6.8294,6.8147,6.8221,34000.0
2014-06-06 11:15:00,9.32,9.32,9.3,9.31,36400.0,6.8221,6.8221,6.8074,6.8147,36400.0
2014-06-06 11:20:00,9.31,9.31,9.29,9.31,93200.0,6.8147,6.8147,6.8001,6.8147,93200.0
2014-06-06 11:25:00,9.31,9.33,9.3,9.3,24400.0,6.8147,6.8294,6.8074,6.8074,24400.0
2014-06-06 11:30:00,9.31,9.31,9.28,9.28,24800.0,6.8147,6.8147,6.7928,6.7928,24800.0
2014-06-06 11:35:00,9.28,9.32,9.28,9.32,46000.0,6.7928,6.8221,6.7928,6.8221,46000.0
2014-06-06 11:40:00,9.32,9.33,9.31,9.31,44400.0,6.8221,6.8294,6.8147,6.8147,44400.0
2014-06-06 11:45:00,9.31,9.32,9.31,9.32,29200.0,6.8147,6.8221,6.8147,6.8221,29200.0
2014-06-06 11:50:00,9.32,9.33,9.31,9.31,130000.0,6.8221,6.8294,6.8147,6.8147,130000.0
2014-06-06 11:55:00,9.31,9.32,9.31,9.31,30400.0,6.8147,6.8221,6.8147,6.8147,30400.0
2014-06-06 12:00:00,9.31,9.32,9.31,9.31,36800.0,6.8147,6.8221,6.8147,6.8147,36800.0
2014-06-06 12:05:00,9.31,9.32,9.31,9.31,34000.0,6.8147,6.8221,6.8147,6.8147,34000.0
2014-06-06 12:10:00,9.31,9.32,9.31,9.31,24000.0,6.8147,6.8221,6.8147,6.8147,24000.0
2014-06-06 12:15:00,9.31,9.32,9.31,9.32,36800.0,6.8147,6.8221,6.8147,6.8221,36800.0
2014-06-06 12:20:00,9.32,9.32,9.31,9.31,14400.0,6.8221,6.8221,6.8147,6.8147,14400.0
2014-06-06 12:25:00,9.31,9.32,9.31,9.32,33200.0,6.8147,6.8221,6.8147,6.8221,33200.0
2014-06-06 12:30:00,9.32,9.32,9.31,9.32,44000.0,6.8221,6.8221,6.8147,6.8221,44000.0
2014-06-06 12:35:00,9.31,9.32,9.29,9.31,113200.0,6.8147,6.8221,6.8001,6.8147,113200.0
2014-06-06 12:40:00,9.31,9.32,9.31,9.31,46800.0,6.8147,6.8221,6.8147,6.8147,46800.0
2014-06-06 12:45:00,9.31,9.33,9.31,9.33,46000.0,6.8147,6.8294,6.8147,6.8294,46000.0
2014-06-06 12:50:00,9.33,9.34,9.33,9.34,74800.0,6.8294,6.8367,6.8294,6.8367,74800.0
2014-06-06 12:55:00,9.34,9.35,9.34,9.34,91200.0,6.8367,6.844,6.8367,6.8367,91200.0
2014-06-06 13:00:00,9.34,9.34,9.33,9.34,23600.0,6.8367,6.8367,6.8294,6.8367,23600.0
2014-06-06 13:05:00,9.34,9.35,9.34,9.35,59200.0,6.8367,6.844,6.8367,6.844,59200.0
2014-06-06 13:10:00,9.35,9.35,9.34,9.34,27600.0,6.844,6.844,6.8367,6.8367,27600.0
2014-06-06 13:15:00,9.34,9.36,9.34,9.35,39600.0,6.8367,6.8513,6.8367,6.844,39600.0
2014-06-06 13:20:00,9.35,9.35,9.34,9.34,26400.0,6.844,6.844,6.8367,6.8367,26400.0
2014-06-06 13:25:00,9.34,9.34,9.32,9.33,13200.0,6.8367,6.8367,6.8221,6.8294,13200.0
2014-06-06 13:30:00,9.31,9.32,9.31,9.32,29600.0,6.8147,6.8221,6.8147,6.8221,29600.0
2014-06-06 13:35:00,9.32,9.32,9.29,9.29,170400.0,6.8221,6.8221,6.8001,6.8001,170400.0
2014-06-06 13:40:00,9.29,9.29,9.28,9.28,73600.0,6.8001,6.8001,6.7928,6.7928,73600.0
2014-06-06 13:45:00,9.28,9.28,9.26,9.27,288800.0,6.7928,6.7928,6.7781,6.7855,288800.0
2014-06-06 13:50:00,9.28,9.3,9.26,9.3,42800.0,6.7928,6.8074,6.7781,6.8074,42800.0
2014-06-06 13:55:00,9.3,9.31,9.3,9.31,39200.0,6.8074,6.8147,6.8074,6.8147,39200.0
2014-06-06 14:00:00,9.31,9.33,9.31,9.32,38800.0,6.8147,6.8294,6.8147,6.8221,38800.0
2014-06-06 14:05:00,9.33,9.34,9.33,9.34,45600.0,6.8294,6.8367,6.8294,6.8367,45600.0
2014-06-06 14:10:00,9.34,9.34,9.33,9.33,32000.0,6.8367,6.8367,6.8294,6.8294,32000.0
2014-06-06 14:15:00,9.33,9.36,9.33,9.34,124400.0,6.8294,6.8513,6.8294,6.8367,124400.0
2014-06-06 14:20:00,9.34,9.36,9.34,9.35,58000.0,6.8367,6.8513,6.8367,6.844,58000.0
2014-06-06 14:25:00,9.35,9.35,9.34,9.35,17600.0,6.844,6.844,6.8367,6.844,17600.0
2014-06-06 14:30:00,9.36,9.36,9.34,9.36,25200.0,6.8513,6.8513,6.8367,6.8513,25200.0
2014-06-06 14:35:00,9.36,9.36,9.34,9.34,40800.0,6.8513,6.8513,6.8367,6.8367,40800.0
2014-06-06 14:40:00,9.34,9.34,9.31,9.32,32400.0,6.8367,6.8367,6.8147,6.8221,32400.0
2014-06-06 14:45:00,9.32,9.32,9.31,9.31,19200.0,6.8221,6.8221,6.8147,6.8147,19200.0
2014-06-06 14:50:00,9.31,9.31,9.29,9.29,106400.0,6.8147,6.8147,6.8001,6.8001,106400.0
2014-06-06 14:55:00,9.29,9.29,9.29,9.29,44400.0,6.8001,6.8001,6.8001,6.8001,44400.0
2014-06-06 15:00:00,9.29,9.3,9.28,9.29,87200.0,6.8001,6.8074,6.7928,6.8001,87200.0
2014-06-06 15:05:00,9.29,9.29,9.28,9.29,100000.0,6.8001,6.8001,6.7928,6.8001,100000.0
2014-06-06 15:10:00,9.29,9.3,9.29,9.29,52800.0,6.8001,6.8074,6.8001,6.8001,52800.0
2014-06-06 15:15:00,9.29,9.29,9.29,9.29,34400.0,6.8001,6.8001,6.8001,6.8001,34400.0
2014-06-06 15:20:00,9.29,9.3,9.29,9.3,58400.0,6.8001,6.8074,6.8001,6.8074,58400.0
2014-06-06 15:25:00,9.3,9.31,9.3,9.31,77200.0,6.8074,6.8147,6.8074,6.8147,77200.0
2014-06-06 15:30:00,9.31,9.31,9.3,9.31,91200.0,6.8147,6.8147,6.8074,6.8147,91200.0
2014-06-06 15:35:00,9.31,9.31,9.31,9.31,46800.0,6.8147,6.8147,6.8147,6.8147,46800.0
2014-06-06 15:40:00,9.31,9.32,9.31,9.31,107200.0,6.8147,6.8221,6.8147,6.8147,107200.0
2014-06-06 15:45:00,9.31,9.32,9.31,9.32,88800.0,6.8147,6.8221,6.8147,6.8221,88800.0
2014-06-06 15:50:00,9.32,9.32,9.31,9.31,284000.0,6.8221,6.8221,6.8147,6.8147,284000.0
2014-06-06 15:55:00,9.31,9.32,9.31,9.32,189600.0,6.8147,6.8221,6.8147,6.8221,189600.0
2014-06-09 09:30:00,9.33,9.39,9.33,9.39,200800.0,6.8294,6.8733,6.8294,6.8733,200800.0
2014-06-09 09:35:00,9.39,9.4,9.32,9.38,86000.0,6.8733,6.8806,6.8221,6.866,86000.0
2014-06-09 09:40:00,9.38,9.39,9.35,9.36,154000.0,6.866,6.8733,6.844,6.8513,154000.0
2014-06-09 09:45:00,9.35,9.38,9.34,9.36,77200.0,6.844,6.866,6.8367,6.8513,77200.0
2014-06-09 09:50:00,9.37,9.37,9.33,9.34,120000.0,6.8587,6.8587,6.8294,6.8367,120000.0
2014-06-09 09:55:00,9.34,9.36,9.33,9.36,139600.0,6.8367,6.8513,6.8294,6.8513,139600.0
2014-06-09 10:00:00,9.35,9.38,9.35,9.35,27600.0,6.844,6.866,6.844,6.844,27600.0
2014-06-09 10:05:00,9.35,9.37,9.35,9.36,63600.0,6.844,6.8587,6.844,6.8513,63600.0
2014-06-09 10:10:00,9.36,9.38,9.36,9.36,76400.0,6.8513,6.866,6.8513,6.8513,76400.0
2014-06-09 10:15:00,9.36,9.38,9.34,9.37,88400.0,6.8513,6.866,6.8367,6.8587,88400.0
2014-06-09 10:20:00,9.38,9.4,9.37,9.38,213600.0,6.866,6.8806,6.8587,6.866,213600.0
2014-06-09 10:25:00,9.39,9.4,9.38,9.4,28400.0,6.8733,6.8806,6.866,6.8806,28400.0
2014-06-09 10:30:00,9.4,9.4,9.36,9.36,40000.0,6.8806,6.8806,6.8513,6.8513,40000.0
2014-06-09 10:35:00,9.35,9.36,9.35,9.35,36000.0,6.844,6.8513,6.844,6.844,36000.0
2014-06-09 10:40:00,9.35,9.35,9.33,9.33,52800.0,6.844,6.844,6.8294,6.8294,52800.0
2014-06-09 10:45:00,9.33,9.33,9.31,9.33,43600.0,6.8294,6.8294,6.8147,6.8294,43600.0
2014-06-09 10:50:00,9.33,9.33,9.29,9.3,62800.0,6.8294,6.8294,6.8001,6.8074,62800.0
2014-06-09 10:55:00,9.3,9.31,9.28,9.29,147200.0,6.8074,6.8147,6.7928,6.8001,147200.0
2014-06-09 11:00:00,9.29,9.3,9.28,9.28,182000.0,6.8001,6.8074,6.7928,6.7928,182000.0
2014-06-09 11:05:00,9.28,9.3,9.28,9.28,62400.0,6.7928,6.8074,6.7928,6.7928,62400.0
2014-06-09 11:10:00,9.28,9.3,9.28,9.29,31600.0,6.7928,6.8074,6.7928,6.8001,31600.0
2014-06-09 11:15:00,9.29,9.3,9.29,9.3,23600.0,6.8001,6.8074,6.8001,6.8074,23600.0
2014-06-09 11:20:00,9.3,9.3,9.29,9.29,50000.0,6.8074,6.8074,6.8001,6.8001,50000.0
2014-06-09 11:25:00,9.29,9.3,9.29,9.3,21600.0,6.8001,6.8074,6.8001,6.8074,21600.0
2014-06-09 11:30:00,9.3,9.3,9.29,9.29,49600.0,6.8074,6.8074,6.8001,6.8001,49600.0
2014-06-09 11:35:00,9.29,9.29,9.29,9.29,23600.0,6.8001,6.8001,6.8001,6.8001,23600.0
2014-06-09 11:40:00,9.29,9.3,9.29,9.3,22400.0,6.8001,6.8074,6.8001,6.8074,22400.0
2014-06-09 11:45:00,9.3,9.3,9.29,9.29,30000.0,6.8074,6.8074,6.8001,6.8001,30000.0
2014-06-09 11:50:00,9.3,9.3,9.29,9.29,35200.0,6.8074,6.8074,6.8001,6.8001,35200.0
2014-06-09 11:55:00,9.29,9.29,9.28,9.28,19200.0,6.8001,6.8001,6.7928,6.7928,19200.0
2014-06-09 12:00:00,9.28,9.28,9.28,9.28,18400.0,6.7928,6.7928,6.7928,6.7928,18400.0
2014-06-09 12:05:00,9.28,9.28,9.26,9.27,40800.0,6.7928,6.7928,6.7781,6.7855,40800.0
2014-06-09 12:10:00,9.27,9.3,9.27,9.28,53200.0,6.7855,6.8074,6.7855,6.7928,53200.0
2014-06-09 12:15:00,9.28,9.29,9.28,9.28,12400.0,6.7928,6.8001,6.7928,6.7928,12400.0
2014-06-09 12:20:00,9.28,9.28,9.27,9.27,28400.0,6.7928,6.7928,6.7855,6.7855,28400.0
2014-06-09 12:25:00,9.27,9.27,9.26,9.26,27600.0,6.7855,6.7855,6.7781,6.7781,27600.0
2014-06-09 12:30:00,9.26,9.27,9.26,9.26,57600.0,6.7781,6.7855,6.7781,6.7781,57600.0
2014-06-09 12:35:00,9.26,9.26,9.23,9.23,72000.0,6.7781,6.7781,6.7562,6.7562,72000.0
2014-06-09 12:40:00,9.24,9.26,9.24,9.25,38800.0,6.7635,6.7781,6.7635,6.7708,38800.0
2014-06-09 12:45:00,9.25,9.26,9.25,9.25,15200.0,6.7708,6.7781,6.7708,6.7708,15200.0
2014-06-09 12:50:00,9.25,9.26,9.24,9.24,48800.0,6.7708,6.7781,6.7635,6.7635,48800.0
2014-06-09 12:55:00,9.24,9.26,9.24,9.26,22000.0,6.7635,6.7781,6.7635,6.7781,22000.0
2014-06-09 13:00:00,9.26,9.27,9.26,9.26,25600.0,6.7781,6.7855,6.7781,6.7781,25600.0
2014-06-09 13:05:00,9.26,9.26,9.26,9.26,25600.0,6.7781,6.7781,6.7781,6.7781,25600.0
2014-06-09 13:10:00,9.26,9.26,9.26,9.26,36000.0,6.7781,6.7781,6.7781,6.7781,36000.0
2014-06-09 13:15:00,9.26,9.26,9.26,9.26,19200.0,6.7781,6.7781,6.7781,6.7781,19200.0
2014-06-09 13:20:00,9.26,9.26,9.23,9.24,60000.0,6.7781,6.7781,6.7562,6.7635,60000.0
2014-06-09 13:25:00,9.24,9.24,9.22,9.22,92400.0,6.7635,6.7635,6.7489,6.7489,92400.0
2014-06-09 13:30:00,9.23,9.24,9.23,9.24,39600.0,6.7562,6.7635,6.7562,6.7635,39600.0
2014-06-09 13:35:00,9.24,9.26,9.24,9.26,59200.0,6.7635,6.7781,6.7635,6.7781,59200.0
2014-06-09 13:40:00,9.26,9.28,9.26,9.27,40000.0,6.7781,6.7928,6.7781,6.7855,40000.0
2014-06-09 13:45:00,9.27,9.27,9.25,9.26,31200.0,6.7855,6.7855,6.7708,6.7781,31200.0
2014-06-09 13:50:00,9.25,9.26,9.25,9.26,12800.0,6.7708,6.7781,6.7708,6.7781,12800.0
2014-06-09 13:55:00,9.26,9.27,9.25,9.25,43200.0,6.7781,6.7855,6.7708,6.7708,43200.0
2014-06-09 14:00:00,9.25,9.26,9.25,9.25,37200.0,6.7708,6.7781,6.7708,6.7708,37200.0
2014-06-09 14:05:00,9.24,9.25,9.24,9.24,68000.0,6.7635,6.7708,6.7635,6.7635,68000.0
2014-06-09 14:10:00,9.24,9.24,9.21,9.21,72400.0,6.7635,6.7635,6.7415,6.7415,72400.0
2014-06-09 14:15:00,9.21,9.22,9.21,9.22,88800.0,6.7415,6.7489,6.7415,6.7489,88800.0
2014-06-09 14:20:00,9.22,9.22,9.2,9.2,106800.0,6.7489,6.7489,6.7342,6.7342,106800.0
2014-06-09 14:25:00,9.2,9.22,9.2,9.21,65600.0,6.7342,6.7489,6.7342,6.7415,65600.0
2014-06-09 14:30:00,9.21,9.21,9.19,9.2,66800.0,6.7415,6.7415,6.7269,6.7342,66800.0
2014-06-09 14:35:00,9.2,9.2,9.19,9.2,30800.0,6.7342,6.7342,6.7269,6.7342,30800.0
2014-06-09 14:40:00,9.2,9.2,9.19,9.19,60800.0,6.7342,6.7342,6.7269,6.7269,60800.0
2014-06-09 14:45:00,9.19,9.19,9.18,9.18,82000.0,6.7269,6.7269,6.7196,6.7196,82000.0
2014-06-09 14:50:00,9.18,9.19,9.17,9.18,70000.0,6.7196,6.7269,6.7123,6.7196,70000.0
2014-06-09 14:55:00,9.18,9.18,9.18,9.18,23600.0,6.7196,6.7196,6.7196,6.7196,23600.0
2014-06-09 15:00:00,9.18,9.18,9.18,9.18,77600.0,6.7196,6.7196,6.7196,6.7196,77600.0
2014-06-09 15:05:00,9.18,9.18,9.17,9.17,60800.0,6.7196,6.7196,6.7123,6.7123,60800.0
2014-06-09 15:10:00,9.17,9.18,9.17,9.17,94400.0,6.7123,6.7196,6.7123,6.7123,94400.0
2014-06-09 15:15:00,9.17,9.18,9.16,9.18,118800.0,6.7123,6.7196,6.7049,6.7196,118800.0
2014-06-09 15:20:00,9.18,9.18,9.17,9.18,51200.0,6.7196,6.7196,6.7123,6.7196,51200.0
2014-06-09 15:25:00,9.18,9.18,9.17,9.17,105200.0,6.7196,6.7196,6.7123,6.7123,105200.0
2014-06-09 15:30:00,9.17,9.17,9.14,9.15,222400.0,6.7123,6.7123,6.6903,6.6976,222400.0
2014-06-09 15:35:00,9.15,9.15,9.14,9.14,83600.0,6.6976,6.6976,6.6903,6.6903,83600.0
2014-06-09 15:40:00,9.14,9.15,9.12,9.12,368400.0,6.6903,6.6976,6.6757,6.6757,368400.0
2014-06-09 15:45:00,9.12,9.13,9.12,9.13,500400.0,6.6757,6.683,6.6757,6.683,500400.0
2014-06-09 15:50:00,9.13,9.13,9.12,9.13,622000.0,6.683,6.683,6.6757,6.683,622000.0
2014-06-09 15:55:00,9.13,9.13,9.12,9.13,372800.0,6.683,6.683,6.6757,6.683,372800.0
2014-06-10 09:30:00,9.13,9.19,9.13,9.16,158800.0,6.683,6.7269,6.683,6.7049,158800.0
2014-06-10 09:35:00,9.15,9.15,9.11,9.12,59600.0,6.6976,6.6976,6.6683,6.6757,59600.0
2014-06-10 09:40:00,9.11,9.13,9.08,9.13,164000.0,6.6683,6.683,6.6464,6.683,164000.0
2014-06-10 09:45:00,9.13,9.16,9.11,9.13,71200.0,6.683,6.7049,6.6683,6.683,71200.0
2014-06-10 09:50:00,9.13,9.16,9.12,9.16,38800.0,6.683,6.7049,6.6757,6.7049,38800.0
2014-06-10 09:55:00,9.16,9.16,9.12,9.13,122800.0,6.7049,6.7049,6.6757,6.683,122800.0
2014-06-10 10:00:00,9.13,9.13,9.09,9.11,74400.0,6.683,6.683,6.6537,6.6683,74400.0
2014-06-10 10:05:00,9.11,9.12,9.1,9.12,143600.0,6.6683,6.6757,6.661,6.6757,143600.0
2014-06-10 10:10:00,9.12,9.12,9.11,9.12,26000.0,6.6757,6.6757,6.6683,6.6757,26000.0
2014-06-10 10:15:00,9.12,9.15,9.12,9.14,47200.0,6.6757,6.6976,6.6757,6.6903,47200.0
2014-06-10 10:20:00,9.14,9.16,9.13,9.16,22400.0,6.6903,6.7049,6.683,6.7049,22400.0
2014-06-10 10:25:00,9.16,9.17,9.15,9.16,38800.0,6.7049,6.7123,6.6976,6.7049,38800.0
2014-06-10 10:30:00,9.16,9.17,9.15,9.15,37200.0,6.7049,6.7123,6.6976,6.6976,37200.0
2014-06-10 10:35:00,9.15,9.17,9.13,9.16,153200.0,6.6976,6.7123,6.683,6.7049,153200.0
2014-06-10 10:40:00,9.16,9.22,9.16,9.22,134400.0,6.7049,6.7489,6.7049,6.7489,134400.0
2014-06-10 10:45:00,9.22,9.22,9.17,9.18,123600.0,6.7489,6.7489,6.7123,6.7196,123600.0
2014-06-10 10:50:00,9.18,9.2,9.18,9.2,60000.0,6.7196,6.7342,6.7196,6.7342,60000.0
2014-06-10 10:55:00,9.21,9.21,9.18,9.19,39600.0,6.7415,6.7415,6.7196,6.7269,39600.0
2014-06-10 11:00:00,9.2,9.2,9.19,9.19,17200.0,6.7342,6.7342,6.7269,6.7269,17200.0
2014-06-10 11:05:00,9.19,9.2,9.19,9.2,28800.0,6.7269,6.7342,6.7269,6.7342,28800.0
2014-06-10 11:10:00,9.2,9.21,9.2,9.2,28400.0,6.7342,6.7415,6.7342,6.7342,28400.0
2014-06-10 11:15:00,9.2,9.22,9.2,9.22,60000.0,6.7342,6.7489,6.7342,6.7489,60000.0
2014-06-10 11:20:00,9.22,9.23,9.21,9.22,114400.0,6.7489,6.7562,6.7415,6.7489,114400.0
2014-06-10 11:25:00,9.22,9.24,9.22,9.23,46800.0,6.7489,6.7635,6.7489,6.7562,46800.0
2014-06-10 11:30:00,9.23,9.24,9.22,9.23,90400.0,6.7562,6.7635,6.7489,6.7562,90400.0
2014-06-10 11:35:00,9.23,9.24,9.22,9.24,216800.0,6.7562,6.7635,6.7489,6.7635,216800.0
2014-06-10 11:40:00,9.24,9.25,9.24,9.24,108400.0,6.7635,6.7708,6.7635,6.7635,108400.0
2014-06-10 11:45:00,9.24,9.25,9.24,9.24,60400.0,6.7635,6.7708,6.7635,6.7635,60400.0
2014-06-10 11:50:00,9.24,9.24,9.23,9.23,54000.0,6.7635,6.7635,6.7562,6.7562,54000.0
2014-06-10 11:55:00,9.23,9.24,9.22,9.23,210400.0,6.7562,6.7635,6.7489,6.7562,210400.0
2014-06-10 12:00:00,9.23,9.26,9.23,9.25,296400.0,6.7562,6.7781,6.7562,6.7708,296400.0
2014-06-10 12:05:00,9.25,9.27,9.25,9.27,45600.0,6.7708,6.7855,6.7708,6.7855,45600.0
2014-06-10 12:10:00,9.26,9.27,9.26,9.26,75600.0,6.7781,6.7855,6.7781,6.7781,75600.0
2014-06-10 12:15:00,9.26,9.27,9.26,9.26,29600.0,6.7781,6.7855,6.7781,6.7781,29600.0
2014-06-10 12:20:00,9.26,9.27,9.26,9.27,62800.0,6.7781,6.7855,6.7781,6.7855,62800.0
2014-06-10 12:25:00,9.27,9.27,9.26,9.26,158400.0,6.7855,6.7855,6.7781,6.7781,158400.0
2014-06-10 12:30:00,9.26,9.29,9.25,9.29,85200.0,6.7781,6.8001,6.7708,6.8001,85200.0
2014-06-10 12:35:00,9.29,9.34,9.29,9.32,253200.0,6.8001,6.8367,6.8001,6.8221,253200.0
2014-06-10 12:40:00,9.32,9.33,9.29,9.29,105600.0,6.8221,6.8294,6.8001,6.8001,105600.0
2014-06-10 12:45:00,9.29,9.3,9.28,9.3,174000.0,6.8001,6.8074,6.7928,6.8074,174000.0
2014-06-10 12:50:00,9.3,9.33,9.29,9.33,143200.0,6.8074,6.8294,6.8001,6.8294,143200.0
2014-06-10 12:55:00,9.33,9.33,9.31,9.31,109200.0,6.8294,6.8294,6.8147,6.8147,109200.0
2014-06-10 13:00:00,9.31,9.32,9.3,9.3,142800.0,6.8147,6.8221,6.8074,6.8074,142800.0
2014-06-10 13:05:00,9.3,9.31,9.3,9.3,35600.0,6.8074,6.8147,6.8074,6.8074,35600.0
2014-06-10 13:10:00,9.3,9.31,9.3,9.31,65200.0,6.8074,6.8147,6.8074,6.8147,65200.0
2014-06-10 13:15:00,9.3,9.31,9.3,9.31,52400.0,6.8074,6.8147,6.8074,6.8147,52400.0
2014-06-10 13:20:00,9.31,9.31,9.31,9.31,96400.0,6.8147,6.8147,6.8147,6.8147,96400.0
2014-06-10 13:25:00,9.31,9.31,9.3,9.31,57600.0,6.8147,6.8147,6.8074,6.8147,57600.0
2014-06-10 13:30:00,9.31,9.31,9.3,9.3,35600.0,6.8147,6.8147,6.8074,6.8074,35600.0
2014-06-10 13:35:00,9.3,9.31,9.3,9.31,66400.0,6.8074,6.8147,6.8074,6.8147,66400.0
2014-06-10 13:40:00,9.31,9.33,9.3,9.33,215600.0,6.8147,6.8294,6.8074,6.8294,215600.0
2014-06-10 13:45:00,9.33,9.33,9.31,9.32,160000.0,6.8294,6.8294,6.8147,6.8221,160000.0
2014-06-10 13:50:00,9.32,9.32,9.31,9.32,24400.0,6.8221,6.8221,6.8147,6.8221,24400.0
2014-06-10 13:55:00,9.32,9.32,9.31,9.32,66800.0,6.8221,6.8221,6.8147,6.8221,66800.0
2014-06-10 14:00:00,9.32,9.33,9.31,9.33,90400.0,6.8221,6.8294,6.8147,6.8294,90400.0
2014-06-10 14:05:00,9.33,9.34,9.33,9.34,119600.0,6.8294,6.8367,6.8294,6.8367,119600.0
2014-06-10 14:10:00,9.34,9.34,9.33,9.33,65600.0,6.8367,6.8367,6.8294,6.8294,65600.0
2014-06-10 14:15:00,9.33,9.34,9.32,9.33,51200.0,6.8294,6.8367,6.8221,6.8294,51200.0
2014-06-10 14:20:00,9.33,9.33,9.33,9.33,24400.0,6.8294,6.8294,6.8294,6.8294,24400.0
2014-06-10 14:25:00,9.33,9.34,9.33,9.34,51200.0,6.8294,6.8367,6.8294,6.8367,51200.0
2014-06-10 14:30:00,9.34,9.34,9.33,9.33,36800.0,6.8367,6.8367,6.8294,6.8294,36800.0
2014-06-10 14:35:00,9.33,9.33,9.32,9.32,62400.0,6.8294,6.8294,6.8221,6.8221,62400.0
2014-06-10 14:40:00,9.32,9.32,9.31,9.32,64000.0,6.8221,6.8221,6.8147,6.8221,64000.0
2014-06-10 14:45:00,9.32,9.33,9.32,9.33,44400.0,6.8221,6.8294,6.8221,6.8294,44400.0
2014-06-10 14:50:00,9.33,9.33,9.31,9.31,47200.0,6.8294,6.8294,6.8147,6.8147,47200.0
2014-06-10 14:55:00,9.31,9.32,9.31,9.31,30400.0,6.8147,6.8221,6.8147,6.8147,30400.0
2014-06-10 15:00:00,9.31,9.32,9.31,9.32,21600.0,6.8147,6.8221,6.8147,6.8221,21600.0
2014-06-10 15:05:00,9.32,9.32,9.31,9.31,129200.0,6.8221,6.8221,6.8147,6.8147,129200.0
2014-06-10 15:10:00,9.31,9.31,9.29,9.3,113600.0,6.8147,6.8147,6.8001,6.8074,113600.0
2014-06-10 15:15:00,9.3,9.31,9.28,9.31,59600.0,6.8074,6.8147,6.7928,6.8147,59600.0
2014-06-10 15:20:00,9.31,9.31,9.3,9.31,90400.0,6.8147,6.8147,6.8074,6.8147,90400.0
2014-06-10 15:25:00,9.31,9.31,9.31,9.31,67600.0,6.8147,6.8147,6.8147,6.8147,67600.0
2014-06-10 15:30:00,9.31,9.32,9.31,9.32,78000.0,6.8147,6.8221,6.8147,6.8221,78000.0
2014-06-10 15:35:00,9.32,9.33,9.32,9.33,158400.0,6.8221,6.8294,6.8221,6.8294,158400.0
2014-06-10 15:40:00,9.33,9.33,9.31,9.31,135200.0,6.8294,6.8294,6.8147,6.8147,135200.0
2014-06-10 15:45:00,9.31,9.33,9.31,9.33,146400.0,6.8147,6.8294,6.8147,6.8294,146400.0
2014-06-10 15:50:00,9.33,9.33,9.32,9.32,168000.0,6.8294,6.8294,6.8221,6.8221,168000.0
2014-06-10 15:55:00,9.32,9.33,9.32,9.32,202800.0,6.8221,6.8294,6.8221,6.8221,202800.0
2014-06-11 09:30:00,9.34,9.46,9.32,9.42,361600.0,6.8367,6.9245,6.8221,6.8953,361600.0
2014-06-11 09:35:00,9.41,9.53,9.41,9.51,138400.0,6.8879,6.9758,6.8879,6.9611,138400.0
2014-06-11 09:40:00,9.51,9.53,9.49,9.52,189200.0,6.9611,6.9758,6.9465,6.9685,189200.0
2014-06-11 09:45:00,9.52,9.57,9.51,9.56,234000.0,6.9685,7.0051,6.9611,6.9977,234000.0
2014-06-11 09:50:00,9.57,9.64,9.56,9.62,689600.0,7.0051,7.0563,6.9977,7.0417,689600.0
2014-06-11 09:55:00,9.63,9.66,9.62,9.66,188800.0,7.049,7.0709,7.0417,7.0709,188800.0
2014-06-11 10:00:00,9.65,9.74,9.65,9.72,514400.0,7.0636,7.1295,7.0636,7.1149,514400.0
2014-06-11 10:05:00,9.72,9.77,9.71,9.74,636400.0,7.1149,7.1515,7.1075,7.1295,636400.0
2014-06-11 10:10:00,9.74,9.76,9.7,9.7,368000.0,7.1295,7.1441,7.1002,7.1002,368000.0
2014-06-11 10:15:00,9.7,9.75,9.69,9.74,264800.0,7.1002,7.1368,7.0929,7.1295,264800.0
2014-06-11 10:20:00,9.74,9.76,9.71,9.74,633600.0,7.1295,7.1441,7.1075,7.1295,633600.0
2014-06-11 10:25:00,9.75,9.76,9.7,9.7,274400.0,7.1368,7.1441,7.1002,7.1002,274400.0
2014-06-11 10:30:00,9.7,9.7,9.64,9.64,128000.0,7.1002,7.1002,7.0563,7.0563,128000.0
2014-06-11 10:35:00,9.64,9.67,9.61,9.63,718000.0,7.0563,7.0783,7.0343,7.049,718000.0
2014-06-11 10:40:00,9.63,9.65,9.6,9.63,279600.0,7.049,7.0636,7.027,7.049,279600.0
2014-06-11 10:45:00,9.64,9.65,9.62,9.62,182000.0,7.0563,7.0636,7.0417,7.0417,182000.0
2014-06-11 10:50:00,9.62,9.63,9.58,9.62,85600.0,7.0417,7.049,7.0124,7.0417,85600.0
2014-06-11 10:55:00,9.62,9.63,9.58,9.58,86400.0,7.0417,7.049,7.0124,7.0124,86400.0
2014-06-11 11:00:00,9.58,9.61,9.58,9.58,49200.0,7.0124,7.0343,7.0124,7.0124,49200.0
2014-06-11 11:05:00,9.58,9.59,9.57,9.57,88800.0,7.0124,7.0197,7.0051,7.0051,88800.0
2014-06-11 11:10:00,9.58,9.59,9.56,9.56,69200.0,7.0124,7.0197,6.9977,6.9977,69200.0
2014-06-11 11:15:00,9.56,9.56,9.53,9.54,204400.0,6.9977,6.9977,6.9758,6.9831,204400.0
2014-06-11 11:20:00,9.54,9.58,9.54,9.58,664800.0,6.9831,7.0124,6.9831,7.0124,664800.0
2014-06-11 11:25:00,9.58,9.61,9.58,9.6,82000.0,7.0124,7.0343,7.0124,7.027,82000.0
2014-06-11 11:30:00,9.59,9.62,9.59,9.6,66800.0,7.0197,7.0417,7.0197,7.027,66800.0
2014-06-11 11:35:00,9.6,9.65,9.59,9.64,384400.0,7.027,7.0636,7.0197,7.0563,384400.0
2014-06-11 11:40:00,9.63,9.64,9.6,9.6,67200.0,7.049,7.0563,7.027,7.027,67200.0
2014-06-11 11:45:00,9.61,9.62,9.6,9.61,66800.0,7.0343,7.0417,7.027,7.0343,66800.0
2014-06-11 11:50:00,9.6,9.61,9.57,9.57,89200.0,7.027,7.0343,7.0051,7.0051,89200.0
2014-06-11 11:55:00,9.57,9.57,9.55,9.56,40000.0,7.0051,7.0051,6.9904,6.9977,40000.0
2014-06-11 12:00:00,9.56,9.56,9.54,9.54,34800.0,6.9977,6.9977,6.9831,6.9831,34800.0
2014-06-11 12:05:00,9.54,9.55,9.54,9.55,25600.0,6.9831,6.9904,6.9831,6.9904,25600.0
2014-06-11 12:10:00,9.55,9.55,9.53,9.53,42000.0,6.9904,6.9904,6.9758,6.9758,42000.0
2014-06-11 12:15:00,9.53,9.53,9.49,9.49,322000.0,6.9758,6.9758,6.9465,6.9465,322000.0
2014-06-11 12:20:00,9.49,9.5,9.47,9.47,74800.0,6.9465,6.9538,6.9319,6.9319,74800.0
2014-06-11 12:25:00,9.47,9.51,9.47,9.51,126000.0,6.9319,6.9611,6.9319,6.9611,126000.0
2014-06-11 12:30:00,9.51,9.53,9.51,9.53,32800.0,6.9611,6.9758,6.9611,6.9758,32800.0
2014-06-11 12:35:00,9.53,9.55,9.53,9.53,96000.0,6.9758,6.9904,6.9758,6.9758,96000.0
2014-06-11 12:40:00,9.53,9.53,9.52,9.52,26800.0,6.9758,6.9758,6.9685,6.9685,26800.0
2014-06-11 12:45:00,9.53,9.54,9.52,9.54,41600.0,6.9758,6.9831,6.9685,6.9831,41600.0
2014-06-11 12:50:00,9.54,9.54,9.52,9.52,30400.0,6.9831,6.9831,6.9685,6.9685,30400.0
2014-06-11 12:55:00,9.52,9.52,9.5,9.5,30400.0,6.9685,6.9685,6.9538,6.9538,30400.0
2014-06-11 13:00:00,9.51,9.52,9.51,9.51,78800.0,6.9611,6.9685,6.9611,6.9611,78800.0
2014-06-11 13:05:00,9.51,9.51,9.5,9.5,52000.0,6.9611,6.9611,6.9538,6.9538,52000.0
2014-06-11 13:10:00,9.5,9.5,9.47,9.48,37200.0,6.9538,6.9538,6.9319,6.9392,37200.0
2014-06-11 13:15:00,9.47,9.47,9.47,9.47,30800.0,6.9319,6.9319,6.9319,6.9319,30800.0
2014-06-11 13:20:00,9.47,9.48,9.46,9.47,40400.0,6.9319,6.9392,6.9245,6.9319,40400.0
2014-06-11 13:25:00,9.47,9.47,9.46,9.47,17200.0,6.9319,6.9319,6.9245,6.9319,17200.0
2014-06-11 13:30:00,9.47,9.49,9.47,9.49,64800.0,6.9319,6.9465,6.9319,6.9465,64800.0
2014-06-11 13:35:00,9.49,9.49,9.47,9.47,32000.0,6.9465,6.9465,6.9319,6.9319,32000.0
2014-06-11 13:40:00,9.47,9.48,9.47,9.47,36000.0,6.9319,6.9392,6.9319,6.9319,36000.0
2014-06-11 13:45:00,9.47,9.5,9.47,9.49,92400.0,6.9319,6.9538,6.9319,6.9465,92400.0
2014-06-11 13:50:00,9.48,9.49,9.47,9.49,52800.0,6.9392,6.9465,6.9319,6.9465,52800.0
2014-06-11 13:55:00,9.49,9.49,9.46,9.47,49600.0,6.9465,6.9465,6.9245,6.9319,49600.0
2014-06-11 14:00:00,9.47,9.47,9.45,9.45,45600.0,6.9319,6.9319,6.9172,6.9172,45600.0
2014-06-11 14:05:00,9.45,9.46,9.44,9.44,68800.0,6.9172,6.9245,6.9099,6.9099,68800.0
2014-06-11 14:10:00,9.44,9.45,9.43,9.44,70400.0,6.9099,6.9172,6.9026,6.9099,70400.0
2014-06-11 14:15:00,9.43,9.46,9.43,9.46,37600.0,6.9026,6.9245,6.9026,6.9245,37600.0
2014-06-11 14:20:00,9.46,9.47,9.45,9.46,47200.0,6.9245,6.9319,6.9172,6.9245,47200.0
2014-06-11 14:25:00,9.46,9.47,9.46,9.47,55200.0,6.9245,6.9319,6.9245,6.9319,55200.0
2014-06-11 14:30:00,9.47,9.47,9.47,9.47,45200.0,6.9319,6.9319,6.9319,6.9319,45200.0
2014-06-11 14:35:00,9.47,9.47,9.46,9.46,180800.0,6.9319,6.9319,6.9245,6.9245,180800.0
2014-06-11 14:40:00,9.47,9.47,9.45,9.46,64000.0,6.9319,6.9319,6.9172,6.9245,64000.0
2014-06-11 14:45:00,9.46,9.47,9.46,9.46,42400.0,6.9245,6.9319,6.9245,6.9245,42400.0
2014-06-11 14:50:00,9.46,9.46,9.43,9.44,63600.0,6.9245,6.9245,6.9026,6.9099,63600.0
2014-06-11 14:55:00,9.44,9.44,9.43,9.44,58400.0,6.9099,6.9099,6.9026,6.9099,58400.0
2014-06-11 15:00:00,9.44,9.45,9.43,9.44,62000.0,6.9099,6.9172,6.9026,6.9099,62000.0
2014-06-11 15:05:00,9.44,9.44,9.42,9.42,144000.0,6.9099,6.9099,6.8953,6.8953,144000.0
2014-06-11 15:10:00,9.42,9.46,9.42,9.45,143200.0,6.8953,6.9245,6.8953,6.9172,143200.0
2014-06-11 15:15:00,9.45,9.46,9.44,9.45,78400.0,6.9172,6.9245,6.9099,6.9172,78400.0
2014-06-11 15:20:00,9.45,9.46,9.45,9.46,100000.0,6.9172,6.9245,6.9172,6.9245,100000.0
2014-06-11 15:25:00,9.46,9.47,9.46,9.46,100800.0,6.9245,6.9319,6.9245,6.9245,100800.0
2014-06-11 15:30:00,9.46,9.48,9.46,9.47,300000.0,6.9245,6.9392,6.9245,6.9319,300000.0
2014-06-11 15:35:00,9.47,9.47,9.45,9.47,365600.0,6.9319,6.9319,6.9172,6.9319,365600.0
2014-06-11 15:40:00,9.47,9.47,9.46,9.46,131600.0,6.9319,6.9319,6.9245,6.9245,131600.0
2014-06-11 15:45:00,9.46,9.47,9.45,9.46,256400.0,6.9245,6.9319,6.9172,6.9245,256400.0
2014-06-11 15:50:00,9.46,9.46,9.43,9.44,353600.0,6.9245,6.9245,6.9026,6.9099,353600.0
2014-06-11 15:55:00,9.44,9.44,9.42,9.43,344000.0,6.9099,6.9099,6.8953,6.9026,344000.0
2014-06-12 09:30:00,9.39,9.4,9.27,9.29,243200.0,6.8733,6.8806,6.7855,6.8001,243200.0
2014-06-12 09:35:00,9.29,9.29,9.24,9.26,178400.0,6.8001,6.8001,6.7635,6.7781,178400.0
2014-06-12 09:40:00,9.25,9.26,9.21,9.22,150000.0,6.7708,6.7781,6.7415,6.7489,150000.0
2014-06-12 09:45:00,9.23,9.23,9.15,9.16,206800.0,6.7562,6.7562,6.6976,6.7049,206800.0
2014-06-12 09:50:00,9.15,9.22,9.15,9.19,219600.0,6.6976,6.7489,6.6976,6.7269,219600.0
2014-06-12 09:55:00,9.19,9.2,9.14,9.2,222800.0,6.7269,6.7342,6.6903,6.7342,222800.0
2014-06-12 10:00:00,9.19,9.21,9.17,9.2,319200.0,6.7269,6.7415,6.7123,6.7342,319200.0
2014-06-12 10:05:00,9.21,9.22,9.2,9.21,98000.0,6.7415,6.7489,6.7342,6.7415,98000.0
2014-06-12 10:10:00,9.21,9.21,9.17,9.18,101200.0,6.7415,6.7415,6.7123,6.7196,101200.0
2014-06-12 10:15:00,9.17,9.22,9.16,9.22,108800.0,6.7123,6.7489,6.7049,6.7489,108800.0
2014-06-12 10:20:00,9.22,9.23,9.2,9.21,87200.0,6.7489,6.7562,6.7342,6.7415,87200.0
2014-06-12 10:25:00,9.21,9.21,9.19,9.19,81200.0,6.7415,6.7415,6.7269,6.7269,81200.0
2014-06-12 10:30:00,9.19,9.2,9.17,9.19,170000.0,6.7269,6.7342,6.7123,6.7269,170000.0
2014-06-12 10:35:00,9.19,9.2,9.18,9.18,66400.0,6.7269,6.7342,6.7196,6.7196,66400.0
2014-06-12 10:40:00,9.18,9.18,9.15,9.16,94000.0,6.7196,6.7196,6.6976,6.7049,94000.0
2014-06-12 10:45:00,9.17,9.18,9.15,9.17,282000.0,6.7123,6.7196,6.6976,6.7123,282000.0
2014-06-12 10:50:00,9.17,9.2,9.17,9.19,128000.0,6.7123,6.7342,6.7123,6.7269,128000.0
2014-06-12 10:55:00,9.19,9.19,9.16,9.16,393200.0,6.7269,6.7269,6.7049,6.7049,393200.0
2014-06-12 11:00:00,9.16,9.17,9.14,9.17,81200.0,6.7049,6.7123,6.6903,6.7123,81200.0
2014-06-12 11:05:00,9.17,9.17,9.15,9.17,40000.0,6.7123,6.7123,6.6976,6.7123,40000.0
2014-06-12 11:10:00,9.17,9.17,9.16,9.16,49200.0,6.7123,6.7123,6.7049,6.7049,49200.0
2014-06-12 11:15:00,9.17,9.17,9.15,9.15,98800.0,6.7123,6.7123,6.6976,6.6976,98800.0
2014-06-12 11:20:00,9.15,9.15,9.13,9.14,76800.0,6.6976,6.6976,6.683,6.6903,76800.0
2014-06-12 11:25:00,9.14,9.18,9.14,9.17,86000.0,6.6903,6.7196,6.6903,6.7123,86000.0
2014-06-12 11:30:00,9.16,9.17,9.15,9.15,54400.0,6.7049,6.7123,6.6976,6.6976,54400.0
2014-06-12 11:35:00,9.15,9.15,9.13,9.14,237600.0,6.6976,6.6976,6.683,6.6903,237600.0
2014-06-12 11:40:00,9.14,9.16,9.13,9.15,110000.0,6.6903,6.7049,6.683,6.6976,110000.0
2014-06-12 11:45:00,9.15,9.15,9.15,9.15,29600.0,6.6976,6.6976,6.6976,6.6976,29600.0
2014-06-12 11:50:00,9.15,9.17,9.13,9.15,62000.0,6.6976,6.7123,6.683,6.6976,62000.0
2014-06-12 11:55:00,9.15,9.16,9.15,9.16,78000.0,6.6976,6.7049,6.6976,6.7049,78000.0
2014-06-12 12:00:00,9.15,9.15,9.13,9.13,48800.0,6.6976,6.6976,6.683,6.683,48800.0
2014-06-12 12:05:00,9.14,9.15,9.13,9.15,56000.0,6.6903,6.6976,6.683,6.6976,56000.0
2014-06-12 12:10:00,9.15,9.15,9.14,9.15,28800.0,6.6976,6.6976,6.6903,6.6976,28800.0
2014-06-12 12:15:00,9.15,9.15,9.13,9.13,64400.0,6.6976,6.6976,6.683,6.683,64400.0
2014-06-12 12:20:00,9.13,9.15,9.13,9.15,52400.0,6.683,6.6976,6.683,6.6976,52400.0
2014-06-12 12:25:00,9.15,9.16,9.14,9.14,40800.0,6.6976,6.7049,6.6903,6.6903,40800.0
2014-06-12 12:30:00,9.14,9.14,9.13,9.13,60400.0,6.6903,6.6903,6.683,6.683,60400.0
2014-06-12 12:35:00,9.13,9.13,9.13,9.13,78800.0,6.683,6.683,6.683,6.683,78800.0
2014-06-12 12:40:00,9.13,9.13,9.13,9.13,92800.0,6.683,6.683,6.683,6.683,92800.0
2014-06-12 12:45:00,9.13,9.13,9.13,9.13,70400.0,6.683,6.683,6.683,6.683,70400.0
2014-06-12 12:50:00,9.13,9.13,9.11,9.11,260000.0,6.683,6.683,6.6683,6.6683,260000.0
2014-06-12 12:55:00,9.11,9.12,9.1,9.11,93200.0,6.6683,6.6757,6.661,6.6683,93200.0
2014-06-12 13:00:00,9.11,9.13,9.1,9.11,77600.0,6.6683,6.683,6.661,6.6683,77600.0
2014-06-12 13:05:00,9.11,9.13,9.11,9.12,77200.0,6.6683,6.683,6.6683,6.6757,77200.0
2014-06-12 13:10:00,9.12,9.12,9.11,9.12,37600.0,6.6757,6.6757,6.6683,6.6757,37600.0
2014-06-12 13:15:00,9.11,9.12,9.1,9.1,54000.0,6.6683,6.6757,6.661,6.661,54000.0
2014-06-12 13:20:00,9.1,9.11,9.1,9.1,39600.0,6.661,6.6683,6.661,6.661,39600.0
2014-06-12 13:25:00,9.09,9.1,9.09,9.1,42800.0,6.6537,6.661,6.6537,6.661,42800.0
2014-06-12 13:30:00,9.1,9.11,9.09,9.11,40800.0,6.661,6.6683,6.6537,6.6683,40800.0
2014-06-12 13:35:00,9.11,9.12,9.1,9.12,71200.0,6.6683,6.6757,6.661,6.6757,71200.0
2014-06-12 13:40:00,9.12,9.13,9.12,9.13,71200.0,6.6757,6.683,6.6757,6.683,71200.0
2014-06-12 13:45:00,9.13,9.13,9.1,9.1,158400.0,6.683,6.683,6.661,6.661,158400.0
2014-06-12 13:50:00,9.1,9.11,9.09,9.09,196000.0,6.661,6.6683,6.6537,6.6537,196000.0
2014-06-12 13:55:00,9.09,9.11,9.09,9.1,46800.0,6.6537,6.6683,6.6537,6.661,46800.0
2014-06-12 14:00:00,9.1,9.1,9.1,9.1,49600.0,6.661,6.661,6.661,6.661,49600.0
2014-06-12 14:05:00,9.1,9.1,9.08,9.09,104000.0,6.661,6.661,6.6464,6.6537,104000.0
2014-06-12 14:10:00,9.08,9.1,9.08,9.09,45200.0,6.6464,6.661,6.6464,6.6537,45200.0
2014-06-12 14:15:00,9.09,9.1,9.09,9.09,38000.0,6.6537,6.661,6.6537,6.6537,38000.0
2014-06-12 14:20:00,9.1,9.1,9.08,9.08,50400.0,6.661,6.661,6.6464,6.6464,50400.0
2014-06-12 14:25:00,9.08,9.09,9.08,9.09,64400.0,6.6464,6.6537,6.6464,6.6537,64400.0
2014-06-12 14:30:00,9.09,9.09,9.07,9.08,118400.0,6.6537,6.6537,6.6391,6.6464,118400.0
2014-06-12 14:35:00,9.07,9.08,9.06,9.07,78800.0,6.6391,6.6464,6.6317,6.6391,78800.0
2014-06-12 14:40:00,9.07,9.09,9.07,9.09,61200.0,6.6391,6.6537,6.6391,6.6537,61200.0
2014-06-12 14:45:00,9.09,9.09,9.09,9.09,44400.0,6.6537,6.6537,6.6537,6.6537,44400.0
2014-06-12 14:50:00,9.09,9.09,9.07,9.08,68400.0,6.6537,6.6537,6.6391,6.6464,68400.0
2014-06-12 14:55:00,9.08,9.09,9.07,9.07,55200.0,6.6464,6.6537,6.6391,6.6391,55200.0
2014-06-12 15:00:00,9.07,9.07,9.06,9.06,117200.0,6.6391,6.6391,6.6317,6.6317,117200.0
2014-06-12 15:05:00,9.06,9.06,9.05,9.06,75600.0,6.6317,6.6317,6.6244,6.6317,75600.0
2014-06-12 15:10:00,9.06,9.06,9.05,9.06,93200.0,6.6317,6.6317,6.6244,6.6317,93200.0
2014-06-12 15:15:00,9.06,9.06,9.06,9.06,72400.0,6.6317,6.6317,6.6317,6.6317,72400.0
2014-06-12 15:20:00,9.06,9.07,9.06,9.06,72000.0,6.6317,6.6391,6.6317,6.6317,72000.0
2014-06-12 15:25:00,9.06,9.08,9.06,9.08,132400.0,6.6317,6.6464,6.6317,6.6464,132400.0
2014-06-12 15:30:00,9.07,9.07,9.06,9.06,76000.0,6.6391,6.6391,6.6317,6.6317,76000.0
2014-06-12 15:35:00,9.06,9.06,9.05,9.05,183600.0,6.6317,6.6317,6.6244,6.6244,183600.0
2014-06-12 15:40:00,9.06,9.07,9.05,9.07,232800.0,6.6317,6.6391,6.6244,6.6391,232800.0
2014-06-12 15:45:00,9.07,9.09,9.07,9.07,321600.0,6.6391,6.6537,6.6391,6.6391,321600.0
2014-06-12 15:50:00,9.07,9.08,9.07,9.08,289600.0,6.6391,6.6464,6.6391,6.6464,289600.0
2014-06-12 15:55:00,9.08,9.08,9.07,9.08,396400.0,6.6464,6.6464,6.6391,6.6464,396400.0
2014-06-13 09:30:00,9.08,9.09,9.03,9.04,158400.0,6.6464,6.6537,6.6098,6.6171,158400.0
2014-06-13 09:35:00,9.04,9.09,9.02,9.02,84400.0,6.6171,6.6537,6.6025,6.6025,84400.0
2014-06-13 09:40:00,9.02,9.09,9.02,9.08,73600.0,6.6025,6.6537,6.6025,6.6464,73600.0
2014-06-13 09:45:00,9.08,9.11,9.07,9.1,124000.0,6.6464,6.6683,6.6391,6.661,124000.0
2014-06-13 09:50:00,9.11,9.13,9.1,9.11,160800.0,6.6683,6.683,6.661,6.6683,160800.0
2014-06-13 09:55:00,9.11,9.13,9.09,9.11,202800.0,6.6683,6.683,6.6537,6.6683,202800.0
2014-06-13 10:00:00,9.11,9.12,9.11,9.12,91600.0,6.6683,6.6757,6.6683,6.6757,91600.0
2014-06-13 10:05:00,9.12,9.15,9.12,9.15,110400.0,6.6757,6.6976,6.6757,6.6976,110400.0
2014-06-13 10:10:00,9.15,9.17,9.14,9.17,94800.0,6.6976,6.7123,6.6903,6.7123,94800.0
2014-06-13 10:15:00,9.17,9.2,9.17,9.19,131600.0,6.7123,6.7342,6.7123,6.7269,131600.0
2014-06-13 10:20:00,9.19,9.19,9.15,9.18,82000.0,6.7269,6.7269,6.6976,6.7196,82000.0
2014-06-13 10:25:00,9.17,9.19,9.15,9.15,26800.0,6.7123,6.7269,6.6976,6.6976,26800.0
2014-06-13 10:30:00,9.15,9.17,9.15,9.17,39600.0,6.6976,6.7123,6.6976,6.7123,39600.0
2014-06-13 10:35:00,9.18,9.19,9.17,9.19,28400.0,6.7196,6.7269,6.7123,6.7269,28400.0
2014-06-13 10:40:00,9.19,9.19,9.18,9.19,51200.0,6.7269,6.7269,6.7196,6.7269,51200.0
2014-06-13 10:45:00,9.19,9.2,9.18,9.2,104400.0,6.7269,6.7342,6.7196,6.7342,104400.0
2014-06-13 10:50:00,9.19,9.21,9.19,9.2,106400.0,6.7269,6.7415,6.7269,6.7342,106400.0
2014-06-13 10:55:00,9.2,9.22,9.2,9.22,46000.0,6.7342,6.7489,6.7342,6.7489,46000.0
2014-06-13 11:00:00,9.22,9.23,9.2,9.21,64400.0,6.7489,6.7562,6.7342,6.7415,64400.0
2014-06-13 11:05:00,9.21,9.21,9.18,9.18,59200.0,6.7415,6.7415,6.7196,6.7196,59200.0
2014-06-13 11:10:00,9.18,9.19,9.18,9.19,30800.0,6.7196,6.7269,6.7196,6.7269,30800.0
2014-06-13 11:15:00,9.19,9.2,9.18,9.18,50000.0,6.7269,6.7342,6.7196,6.7196,50000.0
2014-06-13 11:20:00,9.18,9.18,9.15,9.15,78400.0,6.7196,6.7196,6.6976,6.6976,78400.0
2014-06-13 11:25:00,9.15,9.18,9.15,9.17,36800.0,6.6976,6.7196,6.6976,6.7123,36800.0
2014-06-13 11:30:00,9.18,9.2,9.18,9.18,54000.0,6.7196,6.7342,6.7196,6.7196,54000.0
2014-06-13 11:35:00,9.17,9.19,9.17,9.19,28800.0,6.7123,6.7269,6.7123,6.7269,28800.0
2014-06-13 11:40:00,9.19,9.2,9.19,9.19,37200.0,6.7269,6.7342,6.7269,6.7269,37200.0
2014-06-13 11:45:00,9.19,9.2,9.19,9.2,49600.0,6.7269,6.7342,6.7269,6.7342,49600.0
2014-06-13 11:50:00,9.2,9.2,9.2,9.2,30800.0,6.7342,6.7342,6.7342,6.7342,30800.0
2014-06-13 11:55:00,9.2,9.21,9.2,9.21,20800.0,6.7342,6.7415,6.7342,6.7415,20800.0
2014-06-13 12:00:00,9.21,9.21,9.18,9.18,47600.0,6.7415,6.7415,6.7196,6.7196,47600.0
2014-06-13 12:05:00,9.18,9.19,9.18,9.18,50800.0,6.7196,6.7269,6.7196,6.7196,50800.0
2014-06-13 12:10:00,9.18,9.18,9.16,9.16,37600.0,6.7196,6.7196,6.7049,6.7049,37600.0
2014-06-13 12:15:00,9.16,9.18,9.15,9.18,34000.0,6.7049,6.7196,6.6976,6.7196,34000.0
2014-06-13 12:20:00,9.17,9.17,9.16,9.16,101600.0,6.7123,6.7123,6.7049,6.7049,101600.0
2014-06-13 12:25:00,9.16,9.18,9.16,9.18,39600.0,6.7049,6.7196,6.7049,6.7196,39600.0
2014-06-13 12:30:00,9.18,9.18,9.17,9.18,40400.0,6.7196,6.7196,6.7123,6.7196,40400.0
2014-06-13 12:35:00,9.18,9.19,9.18,9.19,41600.0,6.7196,6.7269,6.7196,6.7269,41600.0
2014-06-13 12:40:00,9.18,9.2,9.18,9.2,45200.0,6.7196,6.7342,6.7196,6.7342,45200.0
2014-06-13 12:45:00,9.19,9.21,9.19,9.21,37200.0,6.7269,6.7415,6.7269,6.7415,37200.0
2014-06-13 12:50:00,9.21,9.22,9.21,9.22,35200.0,6.7415,6.7489,6.7415,6.7489,35200.0
2014-06-13 12:55:00,9.22,9.22,9.21,9.22,61600.0,6.7489,6.7489,6.7415,6.7489,61600.0
2014-06-13 13:00:00,9.22,9.22,9.21,9.21,81600.0,6.7489,6.7489,6.7415,6.7415,81600.0
2014-06-13 13:05:00,9.21,9.21,9.2,9.2,60800.0,6.7415,6.7415,6.7342,6.7342,60800.0
2014-06-13 13:10:00,9.2,9.21,9.2,9.21,25200.0,6.7342,6.7415,6.7342,6.7415,25200.0
2014-06-13 13:15:00,9.21,9.23,9.21,9.23,36800.0,6.7415,6.7562,6.7415,6.7562,36800.0
2014-06-13 13:20:00,9.23,9.24,9.22,9.23,54400.0,6.7562,6.7635,6.7489,6.7562,54400.0
2014-06-13 13:25:00,9.23,9.25,9.23,9.25,54000.0,6.7562,6.7708,6.7562,6.7708,54000.0
2014-06-13 13:30:00,9.25,9.25,9.24,9.24,79600.0,6.7708,6.7708,6.7635,6.7635,79600.0
2014-06-13 13:35:00,9.24,9.24,9.22,9.24,34800.0,6.7635,6.7635,6.7489,6.7635,34800.0
2014-06-13 13:40:00,9.24,9.24,9.23,9.24,61200.0,6.7635,6.7635,6.7562,6.7635,61200.0
2014-06-13 13:45:00,9.24,9.24,9.22,9.23,48400.0,6.7635,6.7635,6.7489,6.7562,48400.0
2014-06-13 13:50:00,9.23,9.23,9.22,9.23,60400.0,6.7562,6.7562,6.7489,6.7562,60400.0
2014-06-13 13:55:00,9.22,9.24,9.22,9.23,61200.0,6.7489,6.7635,6.7489,6.7562,61200.0
2014-06-13 14:00:00,9.23,9.24,9.23,9.23,21600.0,6.7562,6.7635,6.7562,6.7562,21600.0
2014-06-13 14:05:00,9.23,9.23,9.22,9.22,44800.0,6.7562,6.7562,6.7489,6.7489,44800.0
2014-06-13 14:10:00,9.22,9.23,9.22,9.23,15200.0,6.7489,6.7562,6.7489,6.7562,15200.0
2014-06-13 14:15:00,9.23,9.24,9.23,9.24,51200.0,6.7562,6.7635,6.7562,6.7635,51200.0
2014-06-13 14:20:00,9.24,9.24,9.23,9.23,47200.0,6.7635,6.7635,6.7562,6.7562,47200.0
2014-06-13 14:25:00,9.23,9.24,9.22,9.22,57200.0,6.7562,6.7635,6.7489,6.7489,57200.0
2014-06-13 14:30:00,9.22,9.24,9.22,9.22,50000.0,6.7489,6.7635,6.7489,6.7489,50000.0
2014-06-13 14:35:00,9.22,9.23,9.22,9.22,31200.0,6.7489,6.7562,6.7489,6.7489,31200.0
2014-06-13 14:40:00,9.22,9.24,9.22,9.23,26800.0,6.7489,6.7635,6.7489,6.7562,26800.0
2014-06-13 14:45:00,9.24,9.24,9.23,9.24,32000.0,6.7635,6.7635,6.7562,6.7635,32000.0
2014-06-13 14:50:00,9.23,9.24,9.23,9.23,56400.0,6.7562,6.7635,6.7562,6.7562,56400.0
2014-06-13 14:55:00,9.23,9.24,9.23,9.24,37200.0,6.7562,6.7635,6.7562,6.7635,37200.0
2014-06-13 15:00:00,9.24,9.24,9.24,9.24,50800.0,6.7635,6.7635,6.7635,6.7635,50800.0
2014-06-13 15:05:00,9.24,9.25,9.24,9.25,101200.0,6.7635,6.7708,6.7635,6.7708,101200.0
2014-06-13 15:10:00,9.25,9.25,9.24,9.25,75200.0,6.7708,6.7708,6.7635,6.7708,75200.0
2014-06-13 15:15:00,9.25,9.28,9.25,9.26,421600.0,6.7708,6.7928,6.7708,6.7781,421600.0
2014-06-13 15:20:00,9.26,9.26,9.24,9.26,116000.0,6.7781,6.7781,6.7635,6.7781,116000.0
2014-06-13 15:25:00,9.26,9.26,9.25,9.25,156400.0,6.7781,6.7781,6.7708,6.7708,156400.0
2014-06-13 15:30:00,9.25,9.25,9.24,9.24,114800.0,6.7708,6.7708,6.7635,6.7635,114800.0
2014-06-13 15:35:00,9.24,9.26,9.24,9.25,150000.0,6.7635,6.7781,6.7635,6.7708,150000.0
2014-06-13 15:40:00,9.26,9.26,9.24,9.24,153200.0,6.7781,6.7781,6.7635,6.7635,153200.0
2014-06-13 15:45:00,9.24,9.25,9.24,9.24,224400.0,6.7635,6.7708,6.7635,6.7635,224400.0
2014-06-13 15:50:00,9.24,9.26,9.24,9.25,302000.0,6.7635,6.7781,6.7635,6.7708,302000.0
2014-06-13 15:55:00,9.25,9.25,9.24,9.25,612400.0,6.7708,6.7708,6.7635,6.7708,612400.0
2014-06-16 09:30:00,9.21,9.27,9.2,9.25,105600.0,6.7415,6.7855,6.7342,6.7708,105600.0
2014-06-16 09:35:00,9.25,9.29,9.24,9.26,272800.0,6.7708,6.8001,6.7635,6.7781,272800.0
2014-06-16 09:40:00,9.26,9.26,9.23,9.23,162400.0,6.7781,6.7781,6.7562,6.7562,162400.0
2014-06-16 09:45:00,9.24,9.25,9.22,9.24,68000.0,6.7635,6.7708,6.7489,6.7635,68000.0
2014-06-16 09:50:00,9.24,9.25,9.23,9.25,115200.0,6.7635,6.7708,6.7562,6.7708,115200.0
2014-06-16 09:55:00,9.25,9.27,9.24,9.25,86000.0,6.7708,6.7855,6.7635,6.7708,86000.0
2014-06-16 10:00:00,9.25,9.3,9.25,9.3,60000.0,6.7708,6.8074,6.7708,6.8074,60000.0
2014-06-16 10:05:00,9.3,9.31,9.28,9.29,63600.0,6.8074,6.8147,6.7928,6.8001,63600.0
2014-06-16 10:10:00,9.29,9.33,9.29,9.3,100400.0,6.8001,6.8294,6.8001,6.8074,100400.0
2014-06-16 10:15:00,9.3,9.33,9.3,9.31,65600.0,6.8074,6.8294,6.8074,6.8147,65600.0
2014-06-16 10:20:00,9.31,9.32,9.29,9.29,22400.0,6.8147,6.8221,6.8001,6.8001,22400.0
2014-06-16 10:25:00,9.29,9.31,9.29,9.3,40000.0,6.8001,6.8147,6.8001,6.8074,40000.0
2014-06-16 10:30:00,9.3,9.32,9.3,9.32,54800.0,6.8074,6.8221,6.8074,6.8221,54800.0
2014-06-16 10:35:00,9.33,9.33,9.31,9.31,77600.0,6.8294,6.8294,6.8147,6.8147,77600.0
2014-06-16 10:40:00,9.31,9.32,9.31,9.32,37200.0,6.8147,6.8221,6.8147,6.8221,37200.0
2014-06-16 10:45:00,9.32,9.33,9.32,9.32,59200.0,6.8221,6.8294,6.8221,6.8221,59200.0
2014-06-16 10:50:00,9.33,9.33,9.32,9.33,86000.0,6.8294,6.8294,6.8221,6.8294,86000.0
2014-06-16 10:55:00,9.33,9.34,9.32,9.33,62800.0,6.8294,6.8367,6.8221,6.8294,62800.0
2014-06-16 11:00:00,9.33,9.34,9.32,9.32,60400.0,6.8294,6.8367,6.8221,6.8221,60400.0
2014-06-16 11:05:00,9.32,9.33,9.3,9.3,202800.0,6.8221,6.8294,6.8074,6.8074,202800.0
2014-06-16 11:10:00,9.3,9.33,9.3,9.33,57200.0,6.8074,6.8294,6.8074,6.8294,57200.0
2014-06-16 11:15:00,9.33,9.33,9.31,9.32,53600.0,6.8294,6.8294,6.8147,6.8221,53600.0
2014-06-16 11:20:00,9.32,9.33,9.31,9.31,26400.0,6.8221,6.8294,6.8147,6.8147,26400.0
2014-06-16 11:25:00,9.31,9.32,9.3,9.3,24000.0,6.8147,6.8221,6.8074,6.8074,24000.0
2014-06-16 11:30:00,9.3,9.31,9.29,9.3,114400.0,6.8074,6.8147,6.8001,6.8074,114400.0
2014-06-16 11:35:00,9.3,9.31,9.29,9.3,61600.0,6.8074,6.8147,6.8001,6.8074,61600.0
2014-06-16 11:40:00,9.3,9.33,9.3,9.33,45600.0,6.8074,6.8294,6.8074,6.8294,45600.0
2014-06-16 11:45:00,9.33,9.34,9.33,9.33,36800.0,6.8294,6.8367,6.8294,6.8294,36800.0
2014-06-16 11:50:00,9.33,9.34,9.32,9.32,31200.0,6.8294,6.8367,6.8221,6.8221,31200.0
2014-06-16 11:55:00,9.33,9.34,9.31,9.33,68800.0,6.8294,6.8367,6.8147,6.8294,68800.0
2014-06-16 12:00:00,9.33,9.33,9.3,9.3,88000.0,6.8294,6.8294,6.8074,6.8074,88000.0
2014-06-16 12:05:00,9.3,9.31,9.29,9.31,48400.0,6.8074,6.8147,6.8001,6.8147,48400.0
2014-06-16 12:10:00,9.31,9.33,9.31,9.33,27600.0,6.8147,6.8294,6.8147,6.8294,27600.0
2014-06-16 12:15:00,9.33,9.34,9.32,9.33,89600.0,6.8294,6.8367,6.8221,6.8294,89600.0
2014-06-16 12:20:00,9.33,9.35,9.33,9.35,41200.0,6.8294,6.844,6.8294,6.844,41200.0
2014-06-16 12:25:00,9.35,9.37,9.35,9.36,49200.0,6.844,6.8587,6.844,6.8513,49200.0
2014-06-16 12:30:00,9.36,9.36,9.34,9.35,72000.0,6.8513,6.8513,6.8367,6.844,72000.0
2014-06-16 12:35:00,9.35,9.36,9.35,9.36,20400.0,6.844,6.8513,6.844,6.8513,20400.0
2014-06-16 12:40:00,9.36,9.38,9.36,9.38,53200.0,6.8513,6.866,6.8513,6.866,53200.0
2014-06-16 12:45:00,9.37,9.38,9.37,9.38,44800.0,6.8587,6.866,6.8587,6.866,44800.0
2014-06-16 12:50:00,9.38,9.38,9.37,9.37,37200.0,6.866,6.866,6.8587,6.8587,37200.0
2014-06-16 12:55:00,9.37,9.38,9.37,9.38,54800.0,6.8587,6.866,6.8587,6.866,54800.0
2014-06-16 13:00:00,9.38,9.39,9.38,9.39,30400.0,6.866,6.8733,6.866,6.8733,30400.0
2014-06-16 13:05:00,9.4,9.41,9.39,9.4,66800.0,6.8806,6.8879,6.8733,6.8806,66800.0
2014-06-16 13:10:00,9.4,9.4,9.4,9.4,36000.0,6.8806,6.8806,6.8806,6.8806,36000.0
2014-06-16 13:15:00,9.4,9.4,9.39,9.4,54000.0,6.8806,6.8806,6.8733,6.8806,54000.0
2014-06-16 13:20:00,9.4,9.4,9.39,9.39,46400.0,6.8806,6.8806,6.8733,6.8733,46400.0
2014-06-16 13:25:00,9.39,9.41,9.39,9.4,40800.0,6.8733,6.8879,6.8733,6.8806,40800.0
2014-06-16 13:30:00,9.4,9.4,9.4,9.4,34400.0,6.8806,6.8806,6.8806,6.8806,34400.0
2014-06-16 13:35:00,9.4,9.4,9.39,9.39,105600.0,6.8806,6.8806,6.8733,6.8733,105600.0
2014-06-16 13:40:00,9.4,9.4,9.39,9.4,48000.0,6.8806,6.8806,6.8733,6.8806,48000.0
2014-06-16 13:45:00,9.39,9.41,9.39,9.4,92400.0,6.8733,6.8879,6.8733,6.8806,92400.0
2014-06-16 13:50:00,9.4,9.4,9.39,9.4,72400.0,6.8806,6.8806,6.8733,6.8806,72400.0
2014-06-16 13:55:00,9.4,9.4,9.39,9.4,52400.0,6.8806,6.8806,6.8733,6.8806,52400.0
2014-06-16 14:00:00,9.4,9.41,9.4,9.4,35200.0,6.8806,6.8879,6.8806,6.8806,35200.0
2014-06-16 14:05:00,9.4,9.4,9.4,9.4,87600.0,6.8806,6.8806,6.8806,6.8806,87600.0
2014-06-16 14:10:00,9.4,9.41,9.4,9.4,54000.0,6.8806,6.8879,6.8806,6.8806,54000.0
2014-06-16 14:15:00,9.4,9.41,9.4,9.41,90400.0,6.8806,6.8879,6.8806,6.8879,90400.0
2014-06-16 14:20:00,9.4,9.42,9.4,9.4,69200.0,6.8806,6.8953,6.8806,6.8806,69200.0
2014-06-16 14:25:00,9.4,9.41,9.4,9.4,49600.0,6.8806,6.8879,6.8806,6.8806,49600.0
2014-06-16 14:30:00,9.4,9.41,9.4,9.4,58000.0,6.8806,6.8879,6.8806,6.8806,58000.0
2014-06-16 14:35:00,9.4,9.41,9.4,9.4,68400.0,6.8806,6.8879,6.8806,6.8806,68400.0
2014-06-16 14:40:00,9.4,9.41,9.4,9.4,37200.0,6.8806,6.8879,6.8806,6.8806,37200.0
2014-06-16 14:45:00,9.4,9.41,9.4,9.4,56800.0,6.8806,6.8879,6.8806,6.8806,56800.0
2014-06-16 14:50:00,9.4,9.4,9.4,9.4,96400.0,6.8806,6.8806,6.8806,6.8806,96400.0
2014-06-16 14:55:00,9.4,9.41,9.4,9.4,141200.0,6.8806,6.8879,6.8806,6.8806,141200.0
2014-06-16 15:00:00,9.4,9.4,9.4,9.4,209600.0,6.8806,6.8806,6.8806,6.8806,209600.0
2014-06-16 15:05:00,9.4,9.4,9.4,9.4,48800.0,6.8806,6.8806,6.8806,6.8806,48800.0
2014-06-16 15:10:00,9.4,9.4,9.4,9.4,69200.0,6.8806,6.8806,6.8806,6.8806,69200.0
2014-06-16 15:15:00,9.4,9.4,9.4,9.4,124000.0,6.8806,6.8806,6.8806,6.8806,124000.0
2014-06-16 15:20:00,9.4,9.41,9.4,9.4,57200.0,6.8806,6.8879,6.8806,6.8806,57200.0
2014-06-16 15:25:00,9.4,9.41,9.4,9.4,82400.0,6.8806,6.8879,6.8806,6.8806,82400.0
2014-06-16 15:30:00,9.4,9.42,9.4,9.41,119600.0,6.8806,6.8953,6.8806,6.8879,119600.0
2014-06-16 15:35:00,9.41,9.42,9.41,9.42,148000.0,6.8879,6.8953,6.8879,6.8953,148000.0
2014-06-16 15:40:00,9.42,9.42,9.42,9.42,133600.0,6.8953,6.8953,6.8953,6.8953,133600.0
2014-06-16 15:45:00,9.42,9.43,9.42,9.42,166000.0,6.8953,6.9026,6.8953,6.8953,166000.0
2014-06-16 15:50:00,9.42,9.43,9.42,9.43,261600.0,6.8953,6.9026,6.8953,6.9026,261600.0
2014-06-16 15:55:00,9.43,9.43,9.42,9.43,302400.0,6.9026,6.9026,6.8953,6.9026,302400.0
2014-06-17 09:30:00,9.74,9.82,9.66,9.71,714000.0,7.1295,7.1881,7.0709,7.1075,714000.0
2014-06-17 09:35:00,9.7,9.74,9.64,9.7,288000.0,7.1002,7.1295,7.0563,7.1002,288000.0
2014-06-17 09:40:00,9.7,9.72,9.67,9.71,201600.0,7.1002,7.1149,7.0783,7.1075,201600.0
2014-06-17 09:45:00,9.71,9.75,9.68,9.68,252000.0,7.1075,7.1368,7.0856,7.0856,252000.0
2014-06-17 09:50:00,9.68,9.7,9.6,9.6,360800.0,7.0856,7.1002,7.027,7.027,360800.0
2014-06-17 09:55:00,9.61,9.62,9.59,9.61,120400.0,7.0343,7.0417,7.0197,7.0343,120400.0
2014-06-17 10:00:00,9.61,9.64,9.6,9.63,436800.0,7.0343,7.0563,7.027,7.049,436800.0
2014-06-17 10:05:00,9.63,9.68,9.63,9.68,228800.0,7.049,7.0856,7.049,7.0856,228800.0
2014-06-17 10:10:00,9.68,9.73,9.68,9.72,272400.0,7.0856,7.1222,7.0856,7.1149,272400.0
2014-06-17 10:15:00,9.72,9.76,9.72,9.74,264800.0,7.1149,7.1441,7.1149,7.1295,264800.0
2014-06-17 10:20:00,9.74,9.79,9.74,9.77,322000.0,7.1295,7.1661,7.1295,7.1515,322000.0
2014-06-17 10:25:00,9.77,9.8,9.74,9.76,210400.0,7.1515,7.1734,7.1295,7.1441,210400.0
2014-06-17 10:30:00,9.76,9.79,9.76,9.77,148400.0,7.1441,7.1661,7.1441,7.1515,148400.0
2014-06-17 10:35:00,9.77,9.8,9.77,9.8,170000.0,7.1515,7.1734,7.1515,7.1734,170000.0
2014-06-17 10:40:00,9.8,9.8,9.76,9.76,90000.0,7.1734,7.1734,7.1441,7.1441,90000.0
2014-06-17 10:45:00,9.76,9.76,9.69,9.7,177200.0,7.1441,7.1441,7.0929,7.1002,177200.0
2014-06-17 10:50:00,9.69,9.74,9.68,9.72,238400.0,7.0929,7.1295,7.0856,7.1149,238400.0
2014-06-17 10:55:00,9.72,9.76,9.72,9.75,75600.0,7.1149,7.1441,7.1149,7.1368,75600.0
2014-06-17 11:00:00,9.75,9.79,9.75,9.77,86800.0,7.1368,7.1661,7.1368,7.1515,86800.0
2014-06-17 11:05:00,9.77,9.77,9.72,9.72,131200.0,7.1515,7.1515,7.1149,7.1149,131200.0
2014-06-17 11:10:00,9.72,9.77,9.72,9.75,83600.0,7.1149,7.1515,7.1149,7.1368,83600.0
2014-06-17 11:15:00,9.75,9.8,9.75,9.8,85200.0,7.1368,7.1734,7.1368,7.1734,85200.0
2014-06-17 11:20:00,9.8,9.81,9.78,9.8,115600.0,7.1734,7.1807,7.1588,7.1734,115600.0
2014-06-17 11:25:00,9.79,9.79,9.77,9.79,80000.0,7.1661,7.1661,7.1515,7.1661,80000.0
2014-06-17 11:30:00,9.79,9.81,9.78,9.81,225200.0,7.1661,7.1807,7.1588,7.1807,225200.0
2014-06-17 11:35:00,9.81,9.82,9.8,9.8,253600.0,7.1807,7.1881,7.1734,7.1734,253600.0
2014-06-17 11:40:00,9.8,9.8,9.76,9.76,148800.0,7.1734,7.1734,7.1441,7.1441,148800.0
2014-06-17 11:45:00,9.76,9.77,9.74,9.76,197200.0,7.1441,7.1515,7.1295,7.1441,197200.0
2014-06-17 11:50:00,9.76,9.76,9.75,9.76,50000.0,7.1441,7.1441,7.1368,7.1441,50000.0
2014-06-17 11:55:00,9.76,9.78,9.74,9.75,104000.0,7.1441,7.1588,7.1295,7.1368,104000.0
2014-06-17 12:00:00,9.75,9.76,9.73,9.75,101200.0,7.1368,7.1441,7.1222,7.1368,101200.0
2014-06-17 12:05:00,9.76,9.77,9.76,9.76,58800.0,7.1441,7.1515,7.1441,7.1441,58800.0
2014-06-17 12:10:00,9.76,9.79,9.76,9.79,63200.0,7.1441,7.1661,7.1441,7.1661,63200.0
2014-06-17 12:15:00,9.79,9.81,9.79,9.8,117200.0,7.1661,7.1807,7.1661,7.1734,117200.0
2014-06-17 12:20:00,9.8,9.84,9.8,9.84,116800.0,7.1734,7.2027,7.1734,7.2027,116800.0
2014-06-17 12:25:00,9.84,9.84,9.8,9.83,111200.0,7.2027,7.2027,7.1734,7.1954,111200.0
2014-06-17 12:30:00,9.83,9.86,9.82,9.86,197200.0,7.1954,7.2173,7.1881,7.2173,197200.0
2014-06-17 12:35:00,9.85,9.88,9.85,9.87,464800.0,7.21,7.232,7.21,7.2247,464800.0
2014-06-17 12:40:00,9.87,9.9,9.87,9.89,350800.0,7.2247,7.2466,7.2247,7.2393,350800.0
2014-06-17 12:45:00,9.89,9.94,9.88,9.92,294000.0,7.2393,7.2759,7.232,7.2613,294000.0
2014-06-17 12:50:00,9.92,9.93,9.91,9.91,198400.0,7.2613,7.2686,7.2539,7.2539,198400.0
2014-06-17 12:55:00,9.9,9.91,9.88,9.91,207200.0,7.2466,7.2539,7.232,7.2539,207200.0
2014-06-17 13:00:00,9.91,9.94,9.91,9.93,136400.0,7.2539,7.2759,7.2539,7.2686,136400.0
2014-06-17 13:05:00,9.93,9.96,9.93,9.94,300400.0,7.2686,7.2905,7.2686,7.2759,300400.0
2014-06-17 13:10:00,9.94,9.95,9.93,9.95,156000.0,7.2759,7.2832,7.2686,7.2832,156000.0
2014-06-17 13:15:00,9.95,10.0,9.95,9.99,345200.0,7.2832,7.3198,7.2832,7.3125,345200.0
2014-06-17 13:20:00,9.99,10.04,9.97,10.03,372400.0,7.3125,7.3491,7.2978,7.3418,372400.0
2014-06-17 13:25:00,10.03,10.07,10.03,10.06,601200.0,7.3418,7.371,7.3418,7.3637,601200.0
2014-06-17 13:30:00,10.06,10.06,10.02,10.02,201600.0,7.3637,7.3637,7.3344,7.3344,201600.0
2014-06-17 13:35:00,10.01,10.01,9.97,9.97,169600.0,7.3271,7.3271,7.2978,7.2978,169600.0
2014-06-17 13:40:00,9.97,9.99,9.97,9.97,162800.0,7.2978,7.3125,7.2978,7.2978,162800.0
2014-06-17 13:45:00,9.97,9.99,9.96,9.97,137600.0,7.2978,7.3125,7.2905,7.2978,137600.0
2014-06-17 13:50:00,9.97,9.99,9.96,9.97,92400.0,7.2978,7.3125,7.2905,7.2978,92400.0
2014-06-17 13:55:00,9.97,9.97,9.95,9.97,115200.0,7.2978,7.2978,7.2832,7.2978,115200.0
2014-06-17 14:00:00,9.97,9.97,9.95,9.97,177600.0,7.2978,7.2978,7.2832,7.2978,177600.0
2014-06-17 14:05:00,9.97,9.99,9.96,9.99,175200.0,7.2978,7.3125,7.2905,7.3125,175200.0
2014-06-17 14:10:00,9.99,9.99,9.98,9.99,85600.0,7.3125,7.3125,7.3052,7.3125,85600.0
2014-06-17 14:15:00,9.99,10.03,9.99,10.02,178000.0,7.3125,7.3418,7.3125,7.3344,178000.0
2014-06-17 14:20:00,10.01,10.03,10.0,10.03,192800.0,7.3271,7.3418,7.3198,7.3418,192800.0
2014-06-17 14:25:00,10.02,10.03,10.01,10.01,91200.0,7.3344,7.3418,7.3271,7.3271,91200.0
2014-06-17 14:30:00,10.01,10.02,10.0,10.01,110400.0,7.3271,7.3344,7.3198,7.3271,110400.0
2014-06-17 14:35:00,10.01,10.03,10.01,10.03,161600.0,7.3271,7.3418,7.3271,7.3418,161600.0
2014-06-17 14:40:00,10.03,10.05,10.02,10.05,124400.0,7.3418,7.3564,7.3344,7.3564,124400.0
2014-06-17 14:45:00,10.05,10.08,10.05,10.07,282400.0,7.3564,7.3784,7.3564,7.371,282400.0
2014-06-17 14:50:00,10.07,10.09,10.06,10.08,270800.0,7.371,7.3857,7.3637,7.3784,270800.0
2014-06-17 14:55:00,10.07,10.08,10.06,10.07,200000.0,7.371,7.3784,7.3637,7.371,200000.0
2014-06-17 15:00:00,10.07,10.08,10.06,10.06,184000.0,7.371,7.3784,7.3637,7.3637,184000.0
2014-06-17 15:05:00,10.06,10.07,10.06,10.06,226400.0,7.3637,7.371,7.3637,7.3637,226400.0
2014-06-17 15:10:00,10.06,10.08,10.06,10.08,261200.0,7.3637,7.3784,7.3637,7.3784,261200.0
2014-06-17 15:15:00,10.08,10.08,10.06,10.06,114000.0,7.3784,7.3784,7.3637,7.3637,114000.0
2014-06-17 15:20:00,10.06,10.06,10.05,10.05,168800.0,7.3637,7.3637,7.3564,7.3564,168800.0
2014-06-17 15:25:00,10.05,10.06,10.05,10.05,369200.0,7.3564,7.3637,7.3564,7.3564,369200.0
2014-06-17 15:30:00,10.05,10.05,10.04,10.05,342400.0,7.3564,7.3564,7.3491,7.3564,342400.0
2014-06-17 15:35:00,10.05,10.05,10.04,10.05,364000.0,7.3564,7.3564,7.3491,7.3564,364000.0
2014-06-17 15:40:00,10.05,10.05,10.04,10.05,398400.0,7.3564,7.3564,7.3491,7.3564,398400.0
2014-06-17 15:45:00,10.05,10.05,10.05,10.05,712400.0,7.3564,7.3564,7.3564,7.3564,712400.0
2014-06-17 15:50:00,10.05,10.06,10.05,10.05,833600.0,7.3564,7.3637,7.3564,7.3564,833600.0
2014-06-17 15:55:00,10.06,10.08,10.06,10.08,901600.0,7.3637,7.3784,7.3637,7.3784,901600.0
2014-06-18 09:30:00,10.08,10.08,9.93,9.94,230800.0,7.3784,7.3784,7.2686,7.2759,230800.0
2014-06-18 09:35:00,9.94,9.98,9.9,9.91,144400.0,7.2759,7.3052,7.2466,7.2539,144400.0
2014-06-18 09:40:00,9.91,9.94,9.87,9.91,202400.0,7.2539,7.2759,7.2247,7.2539,202400.0
2014-06-18 09:45:00,9.91,9.91,9.89,9.9,99600.0,7.2539,7.2539,7.2393,7.2466,99600.0
2014-06-18 09:50:00,9.9,9.97,9.89,9.96,134800.0,7.2466,7.2978,7.2393,7.2905,134800.0
2014-06-18 09:55:00,9.96,9.98,9.94,9.94,282000.0,7.2905,7.3052,7.2759,7.2759,282000.0
2014-06-18 10:00:00,9.94,9.94,9.91,9.92,162400.0,7.2759,7.2759,7.2539,7.2613,162400.0
2014-06-18 10:05:00,9.92,9.94,9.89,9.92,126000.0,7.2613,7.2759,7.2393,7.2613,126000.0
2014-06-18 10:10:00,9.92,9.93,9.89,9.92,129600.0,7.2613,7.2686,7.2393,7.2613,129600.0
2014-06-18 10:15:00,9.92,9.92,9.88,9.88,86800.0,7.2613,7.2613,7.232,7.232,86800.0
2014-06-18 10:20:00,9.88,9.9,9.87,9.9,83200.0,7.232,7.2466,7.2247,7.2466,83200.0
2014-06-18 10:25:00,9.9,9.9,9.88,9.89,46000.0,7.2466,7.2466,7.232,7.2393,46000.0
2014-06-18 10:30:00,9.89,9.9,9.88,9.9,204800.0,7.2393,7.2466,7.232,7.2466,204800.0
2014-06-18 10:35:00,9.9,9.93,9.9,9.91,96400.0,7.2466,7.2686,7.2466,7.2539,96400.0
2014-06-18 10:40:00,9.91,9.91,9.88,9.89,124400.0,7.2539,7.2539,7.232,7.2393,124400.0
2014-06-18 10:45:00,9.89,9.89,9.88,9.89,65600.0,7.2393,7.2393,7.232,7.2393,65600.0
2014-06-18 10:50:00,9.89,9.92,9.88,9.9,212000.0,7.2393,7.2613,7.232,7.2466,212000.0
2014-06-18 10:55:00,9.9,9.92,9.86,9.88,114400.0,7.2466,7.2613,7.2173,7.232,114400.0
2014-06-18 11:00:00,9.88,9.9,9.86,9.88,146000.0,7.232,7.2466,7.2173,7.232,146000.0
2014-06-18 11:05:00,9.88,9.89,9.88,9.88,60800.0,7.232,7.2393,7.232,7.232,60800.0
2014-06-18 11:10:00,9.87,9.89,9.87,9.88,55200.0,7.2247,7.2393,7.2247,7.232,55200.0
2014-06-18 11:15:00,9.88,9.9,9.87,9.9,202800.0,7.232,7.2466,7.2247,7.2466,202800.0
2014-06-18 11:20:00,9.9,9.92,9.89,9.92,152800.0,7.2466,7.2613,7.2393,7.2613,152800.0
2014-06-18 11:25:00,9.91,9.92,9.9,9.92,87600.0,7.2539,7.2613,7.2466,7.2613,87600.0
2014-06-18 11:30:00,9.92,9.92,9.89,9.89,146400.0,7.2613,7.2613,7.2393,7.2393,146400.0
2014-06-18 11:35:00,9.89,9.92,9.88,9.92,141600.0,7.2393,7.2613,7.232,7.2613,141600.0
2014-06-18 11:40:00,9.92,9.94,9.92,9.93,95200.0,7.2613,7.2759,7.2613,7.2686,95200.0
2014-06-18 11:45:00,9.93,9.93,9.92,9.92,51600.0,7.2686,7.2686,7.2613,7.2613,51600.0
2014-06-18 11:50:00,9.91,9.92,9.91,9.91,72800.0,7.2539,7.2613,7.2539,7.2539,72800.0
2014-06-18 11:55:00,9.9,9.91,9.9,9.91,60800.0,7.2466,7.2539,7.2466,7.2539,60800.0
2014-06-18 12:00:00,9.91,9.91,9.9,9.91,130800.0,7.2539,7.2539,7.2466,7.2539,130800.0
2014-06-18 12:05:00,9.91,9.93,9.91,9.92,52800.0,7.2539,7.2686,7.2539,7.2613,52800.0
2014-06-18 12:10:00,9.92,9.95,9.92,9.93,51600.0,7.2613,7.2832,7.2613,7.2686,51600.0
2014-06-18 12:15:00,9.93,9.95,9.93,9.94,184400.0,7.2686,7.2832,7.2686,7.2759,184400.0
2014-06-18 12:20:00,9.94,9.94,9.92,9.93,36400.0,7.2759,7.2759,7.2613,7.2686,36400.0
2014-06-18 12:25:00,9.93,9.93,9.92,9.93,43600.0,7.2686,7.2686,7.2613,7.2686,43600.0
2014-06-18 12:30:00,9.93,9.93,9.92,9.93,42800.0,7.2686,7.2686,7.2613,7.2686,42800.0
2014-06-18 12:35:00,9.93,9.93,9.92,9.92,66000.0,7.2686,7.2686,7.2613,7.2613,66000.0
2014-06-18 12:40:00,9.93,9.93,9.92,9.93,61200.0,7.2686,7.2686,7.2613,7.2686,61200.0
2014-06-18 12:45:00,9.93,9.94,9.93,9.93,64400.0,7.2686,7.2759,7.2686,7.2686,64400.0
2014-06-18 12:50:00,9.94,9.94,9.93,9.94,47600.0,7.2759,7.2759,7.2686,7.2759,47600.0
2014-06-18 12:55:00,9.94,9.94,9.93,9.94,44000.0,7.2759,7.2759,7.2686,7.2759,44000.0
2014-06-18 13:00:00,9.94,9.95,9.94,9.95,49600.0,7.2759,7.2832,7.2759,7.2832,49600.0
2014-06-18 13:05:00,9.95,9.96,9.94,9.94,65200.0,7.2832,7.2905,7.2759,7.2759,65200.0
2014-06-18 13:10:00,9.94,9.95,9.93,9.95,70400.0,7.2759,7.2832,7.2686,7.2832,70400.0
2014-06-18 13:15:00,9.95,9.96,9.95,9.95,87200.0,7.2832,7.2905,7.2832,7.2832,87200.0
2014-06-18 13:20:00,9.95,9.96,9.94,9.96,81200.0,7.2832,7.2905,7.2759,7.2905,81200.0
2014-06-18 13:25:00,9.96,9.97,9.95,9.95,60800.0,7.2905,7.2978,7.2832,7.2832,60800.0
2014-06-18 13:30:00,9.95,9.97,9.95,9.97,128000.0,7.2832,7.2978,7.2832,7.2978,128000.0
2014-06-18 13:35:00,9.96,9.96,9.95,9.95,66800.0,7.2905,7.2905,7.2832,7.2832,66800.0
2014-06-18 13:40:00,9.95,9.96,9.94,9.95,89200.0,7.2832,7.2905,7.2759,7.2832,89200.0
2014-06-18 13:45:00,9.95,9.96,9.95,9.96,54800.0,7.2832,7.2905,7.2832,7.2905,54800.0
2014-06-18 13:50:00,9.96,9.97,9.96,9.96,88000.0,7.2905,7.2978,7.2905,7.2905,88000.0
2014-06-18 13:55:00,9.97,9.97,9.96,9.97,46400.0,7.2978,7.2978,7.2905,7.2978,46400.0
2014-06-18 14:00:00,9.97,10.01,9.97,9.97,189200.0,7.2978,7.3271,7.2978,7.2978,189200.0
2014-06-18 14:05:00,9.97,10.0,9.94,10.0,262800.0,7.2978,7.3198,7.2759,7.3198,262800.0
2014-06-18 14:10:00,9.99,10.0,9.97,9.99,190400.0,7.3125,7.3198,7.2978,7.3125,190400.0
2014-06-18 14:15:00,9.98,9.99,9.97,9.99,150800.0,7.3052,7.3125,7.2978,7.3125,150800.0
2014-06-18 14:20:00,9.99,10.0,9.99,9.99,174000.0,7.3125,7.3198,7.3125,7.3125,174000.0
2014-06-18 14:25:00,9.99,10.01,9.99,10.0,109200.0,7.3125,7.3271,7.3125,7.3198,109200.0
2014-06-18 14:30:00,9.99,10.01,9.99,10.01,130800.0,7.3125,7.3271,7.3125,7.3271,130800.0
2014-06-18 14:35:00,10.01,10.01,9.99,10.01,93200.0,7.3271,7.3271,7.3125,7.3271,93200.0
2014-06-18 14:40:00,10.01,10.01,10.0,10.01,180800.0,7.3271,7.3271,7.3198,7.3271,180800.0
2014-06-18 14:45:00,10.01,10.01,10.0,10.0,162000.0,7.3271,7.3271,7.3198,7.3198,162000.0
2014-06-18 14:50:00,10.0,10.01,9.99,9.99,168000.0,7.3198,7.3271,7.3125,7.3125,168000.0
2014-06-18 14:55:00,10.0,10.0,9.99,10.0,127600.0,7.3198,7.3198,7.3125,7.3198,127600.0
2014-06-18 15:00:00,10.0,10.01,9.99,9.99,68400.0,7.3198,7.3271,7.3125,7.3125,68400.0
2014-06-18 15:05:00,10.0,10.01,9.99,10.01,141600.0,7.3198,7.3271,7.3125,7.3271,141600.0
2014-06-18 15:10:00,10.01,10.01,9.99,9.99,115200.0,7.3271,7.3271,7.3125,7.3125,115200.0
2014-06-18 15:15:00,9.98,10.0,9.98,9.99,157600.0,7.3052,7.3198,7.3052,7.3125,157600.0
2014-06-18 15:20:00,9.99,10.0,9.98,9.99,131600.0,7.3125,7.3198,7.3052,7.3125,131600.0
2014-06-18 15:25:00,9.98,9.99,9.98,9.98,193600.0,7.3052,7.3125,7.3052,7.3052,193600.0
2014-06-18 15:30:00,9.98,9.99,9.98,9.99,189200.0,7.3052,7.3125,7.3052,7.3125,189200.0
2014-06-18 15:35:00,9.99,10.01,9.99,10.0,156400.0,7.3125,7.3271,7.3125,7.3198,156400.0
2014-06-18 15:40:00,10.0,10.01,9.99,10.0,252000.0,7.3198,7.3271,7.3125,7.3198,252000.0
2014-06-18 15:45:00,10.0,10.01,10.0,10.0,235600.0,7.3198,7.3271,7.3198,7.3198,235600.0
2014-06-18 15:50:00,10.01,10.01,10.0,10.0,237200.0,7.3271,7.3271,7.3198,7.3198,237200.0
2014-06-18 15:55:00,10.0,10.01,10.0,10.0,291200.0,7.3198,7.3271,7.3198,7.3198,291200.0
2014-06-19 09:30:00,10.03,10.06,10.01,10.05,104800.0,7.3418,7.3637,7.3271,7.3564,104800.0
2014-06-19 09:35:00,10.05,10.11,10.05,10.07,140400.0,7.3564,7.4003,7.3564,7.371,140400.0
2014-06-19 09:40:00,10.06,10.08,10.06,10.07,61600.0,7.3637,7.3784,7.3637,7.371,61600.0
2014-06-19 09:45:00,10.07,10.09,10.06,10.08,129600.0,7.371,7.3857,7.3637,7.3784,129600.0
2014-06-19 09:50:00,10.08,10.1,10.07,10.08,334400.0,7.3784,7.393,7.371,7.3784,334400.0
2014-06-19 09:55:00,10.08,10.09,10.04,10.05,145600.0,7.3784,7.3857,7.3491,7.3564,145600.0
2014-06-19 10:00:00,10.05,10.06,10.04,10.04,146800.0,7.3564,7.3637,7.3491,7.3491,146800.0
2014-06-19 10:05:00,10.04,10.06,10.03,10.04,95600.0,7.3491,7.3637,7.3418,7.3491,95600.0
2014-06-19 10:10:00,10.04,10.06,10.03,10.04,154400.0,7.3491,7.3637,7.3418,7.3491,154400.0
2014-06-19 10:15:00,10.04,10.06,10.03,10.05,40000.0,7.3491,7.3637,7.3418,7.3564,40000.0
2014-06-19 10:20:00,10.04,10.04,10.01,10.02,76800.0,7.3491,7.3491,7.3271,7.3344,76800.0
2014-06-19 10:25:00,10.02,10.06,10.01,10.06,108000.0,7.3344,7.3637,7.3271,7.3637,108000.0
2014-06-19 10:30:00,10.06,10.06,10.05,10.06,144800.0,7.3637,7.3637,7.3564,7.3637,144800.0
2014-06-19 10:35:00,10.05,10.06,10.04,10.05,54400.0,7.3564,7.3637,7.3491,7.3564,54400.0
2014-06-19 10:40:00,10.05,10.06,10.05,10.06,75600.0,7.3564,7.3637,7.3564,7.3637,75600.0
2014-06-19 10:45:00,10.06,10.06,10.04,10.04,79600.0,7.3637,7.3637,7.3491,7.3491,79600.0
2014-06-19 10:50:00,10.04,10.04,9.99,9.99,118800.0,7.3491,7.3491,7.3125,7.3125,118800.0
2014-06-19 10:55:00,9.99,10.01,9.97,10.0,239600.0,7.3125,7.3271,7.2978,7.3198,239600.0
2014-06-19 11:00:00,10.0,10.01,10.0,10.01,52400.0,7.3198,7.3271,7.3198,7.3271,52400.0
2014-06-19 11:05:00,10.0,10.0,9.98,9.98,92000.0,7.3198,7.3198,7.3052,7.3052,92000.0
2014-06-19 11:10:00,9.98,9.99,9.97,9.99,196000.0,7.3052,7.3125,7.2978,7.3125,196000.0
2014-06-19 11:15:00,9.99,10.0,9.99,9.99,54800.0,7.3125,7.3198,7.3125,7.3125,54800.0
2014-06-19 11:20:00,10.0,10.0,9.98,9.99,86400.0,7.3198,7.3198,7.3052,7.3125,86400.0
2014-06-19 11:25:00,9.99,9.99,9.97,9.97,58400.0,7.3125,7.3125,7.2978,7.2978,58400.0
2014-06-19 11:30:00,9.97,9.98,9.96,9.96,84800.0,7.2978,7.3052,7.2905,7.2905,84800.0
2014-06-19 11:35:00,9.96,9.97,9.95,9.97,71600.0,7.2905,7.2978,7.2832,7.2978,71600.0
2014-06-19 11:40:00,9.96,9.97,9.96,9.97,81200.0,7.2905,7.2978,7.2905,7.2978,81200.0
2014-06-19 11:45:00,9.97,9.99,9.97,9.99,72000.0,7.2978,7.3125,7.2978,7.3125,72000.0
2014-06-19 11:50:00,9.99,9.99,9.96,9.97,74800.0,7.3125,7.3125,7.2905,7.2978,74800.0
2014-06-19 11:55:00,9.97,9.98,9.97,9.97,41600.0,7.2978,7.3052,7.2978,7.2978,41600.0
2014-06-19 12:00:00,9.97,9.97,9.96,9.96,85200.0,7.2978,7.2978,7.2905,7.2905,85200.0
2014-06-19 12:05:00,9.96,9.97,9.96,9.97,59200.0,7.2905,7.2978,7.2905,7.2978,59200.0
2014-06-19 12:10:00,9.96,9.97,9.95,9.97,84400.0,7.2905,7.2978,7.2832,7.2978,84400.0
2014-06-19 12:15:00,9.96,9.96,9.94,9.95,110800.0,7.2905,7.2905,7.2759,7.2832,110800.0
2014-06-19 12:20:00,9.95,9.96,9.95,9.95,104800.0,7.2832,7.2905,7.2832,7.2832,104800.0
2014-06-19 12:25:00,9.95,9.96,9.95,9.95,34000.0,7.2832,7.2905,7.2832,7.2832,34000.0
2014-06-19 12:30:00,9.95,9.96,9.95,9.96,42800.0,7.2832,7.2905,7.2832,7.2905,42800.0
2014-06-19 12:35:00,9.96,9.97,9.95,9.95,81200.0,7.2905,7.2978,7.2832,7.2832,81200.0
2014-06-19 12:40:00,9.95,9.95,9.95,9.95,60800.0,7.2832,7.2832,7.2832,7.2832,60800.0
2014-06-19 12:45:00,9.95,9.96,9.95,9.95,62000.0,7.2832,7.2905,7.2832,7.2832,62000.0
2014-06-19 12:50:00,9.95,9.96,9.95,9.95,52800.0,7.2832,7.2905,7.2832,7.2832,52800.0
2014-06-19 12:55:00,9.95,9.96,9.95,9.95,72800.0,7.2832,7.2905,7.2832,7.2832,72800.0
2014-06-19 13:00:00,9.95,9.95,9.94,9.95,85600.0,7.2832,7.2832,7.2759,7.2832,85600.0
2014-06-19 13:05:00,9.94,9.95,9.94,9.95,30400.0,7.2759,7.2832,7.2759,7.2832,30400.0
2014-06-19 13:10:00,9.95,9.95,9.94,9.95,50800.0,7.2832,7.2832,7.2759,7.2832,50800.0
2014-06-19 13:15:00,9.95,9.95,9.94,9.95,84400.0,7.2832,7.2832,7.2759,7.2832,84400.0
2014-06-19 13:20:00,9.95,9.95,9.94,9.95,92000.0,7.2832,7.2832,7.2759,7.2832,92000.0
2014-06-19 13:25:00,9.95,9.95,9.95,9.95,20000.0,7.2832,7.2832,7.2832,7.2832,20000.0
2014-06-19 13:30:00,9.95,9.95,9.94,9.94,74400.0,7.2832,7.2832,7.2759,7.2759,74400.0
2014-06-19 13:35:00,9.94,9.94,9.93,9.94,59600.0,7.2759,7.2759,7.2686,7.2759,59600.0
2014-06-19 13:40:00,9.94,9.94,9.94,9.94,76800.0,7.2759,7.2759,7.2759,7.2759,76800.0
2014-06-19 13:45:00,9.94,9.95,9.94,9.95,72000.0,7.2759,7.2832,7.2759,7.2832,72000.0
2014-06-19 13:50:00,9.95,9.95,9.94,9.95,76400.0,7.2832,7.2832,7.2759,7.2832,76400.0
2014-06-19 13:55:00,9.95,9.96,9.94,9.95,49600.0,7.2832,7.2905,7.2759,7.2832,49600.0
2014-06-19 14:00:00,9.95,9.96,9.95,9.96,40800.0,7.2832,7.2905,7.2832,7.2905,40800.0
2014-06-19 14:05:00,9.96,9.96,9.94,9.95,95200.0,7.2905,7.2905,7.2759,7.2832,95200.0
2014-06-19 14:10:00,9.95,9.96,9.95,9.95,70400.0,7.2832,7.2905,7.2832,7.2832,70400.0
2014-06-19 14:15:00,9.95,9.96,9.95,9.95,53600.0,7.2832,7.2905,7.2832,7.2832,53600.0
2014-06-19 14:20:00,9.95,9.96,9.95,9.95,70800.0,7.2832,7.2905,7.2832,7.2832,70800.0
2014-06-19 14:25:00,9.95,9.96,9.94,9.95,75600.0,7.2832,7.2905,7.2759,7.2832,75600.0
2014-06-19 14:30:00,9.95,9.95,9.94,9.95,101600.0,7.2832,7.2832,7.2759,7.2832,101600.0
2014-06-19 14:35:00,9.95,9.95,9.95,9.95,48400.0,7.2832,7.2832,7.2832,7.2832,48400.0
2014-06-19 14:40:00,9.95,9.95,9.93,9.94,106800.0,7.2832,7.2832,7.2686,7.2759,106800.0
2014-06-19 14:45:00,9.94,9.94,9.93,9.94,50800.0,7.2759,7.2759,7.2686,7.2759,50800.0
2014-06-19 14:50:00,9.94,9.95,9.94,9.95,66000.0,7.2759,7.2832,7.2759,7.2832,66000.0
2014-06-19 14:55:00,9.95,9.95,9.93,9.94,51200.0,7.2832,7.2832,7.2686,7.2759,51200.0
2014-06-19 15:00:00,9.94,9.94,9.94,9.94,73200.0,7.2759,7.2759,7.2759,7.2759,73200.0
2014-06-19 15:05:00,9.94,9.94,9.92,9.94,83600.0,7.2759,7.2759,7.2613,7.2759,83600.0
2014-06-19 15:10:00,9.93,9.94,9.93,9.93,70800.0,7.2686,7.2759,7.2686,7.2686,70800.0
2014-06-19 15:15:00,9.93,9.94,9.93,9.93,82000.0,7.2686,7.2759,7.2686,7.2686,82000.0
2014-06-19 15:20:00,9.93,9.94,9.93,9.93,68800.0,7.2686,7.2759,7.2686,7.2686,68800.0
2014-06-19 15:25:00,9.93,9.95,9.93,9.95,84000.0,7.2686,7.2832,7.2686,7.2832,84000.0
2014-06-19 15:30:00,9.95,9.95,9.94,9.94,92800.0,7.2832,7.2832,7.2759,7.2759,92800.0
2014-06-19 15:35:00,9.94,9.95,9.94,9.95,122800.0,7.2759,7.2832,7.2759,7.2832,122800.0
2014-06-19 15:40:00,9.95,9.96,9.95,9.95,141200.0,7.2832,7.2905,7.2832,7.2832,141200.0
2014-06-19 15:45:00,9.95,9.96,9.95,9.95,184000.0,7.2832,7.2905,7.2832,7.2832,184000.0
2014-06-19 15:50:00,9.95,9.97,9.95,9.96,306400.0,7.2832,7.2978,7.2832,7.2905,306400.0
2014-06-19 15:55:00,9.96,9.99,9.96,9.99,946800.0,7.2905,7.3125,7.2905,7.3125,946800.0
2014-06-20 09:30:00,10.0,10.04,10.0,10.03,10000.0,7.3198,7.3491,7.3198,7.3418,10000.0
2014-06-20 09:35:00,10.04,10.06,10.03,10.06,743600.0,7.3491,7.3637,7.3418,7.3637,743600.0
2014-06-20 09:40:00,10.04,10.09,10.04,10.06,98800.0,7.3491,7.3857,7.3491,7.3637,98800.0
2014-06-20 09:45:00,10.06,10.09,10.05,10.09,243600.0,7.3637,7.3857,7.3564,7.3857,243600.0
2014-06-20 09:50:00,10.09,10.1,10.06,10.06,163200.0,7.3857,7.393,7.3637,7.3637,163200.0
2014-06-20 09:55:00,10.06,10.07,10.03,10.04,122400.0,7.3637,7.371,7.3418,7.3491,122400.0
2014-06-20 10:00:00,10.04,10.05,10.03,10.04,100800.0,7.3491,7.3564,7.3418,7.3491,100800.0
2014-06-20 10:05:00,10.04,10.05,10.04,10.05,60800.0,7.3491,7.3564,7.3491,7.3564,60800.0
2014-06-20 10:10:00,10.04,10.05,10.04,10.04,116400.0,7.3491,7.3564,7.3491,7.3491,116400.0
2014-06-20 10:15:00,10.04,10.05,10.03,10.04,213600.0,7.3491,7.3564,7.3418,7.3491,213600.0
2014-06-20 10:20:00,10.04,10.05,10.01,10.03,295600.0,7.3491,7.3564,7.3271,7.3418,295600.0
2014-06-20 10:25:00,10.04,10.04,10.01,10.04,215600.0,7.3491,7.3491,7.3271,7.3491,215600.0
2014-06-20 10:30:00,10.03,10.06,10.03,10.05,233600.0,7.3418,7.3637,7.3418,7.3564,233600.0
2014-06-20 10:35:00,10.05,10.09,10.05,10.08,200000.0,7.3564,7.3857,7.3564,7.3784,200000.0
2014-06-20 10:40:00,10.08,10.09,10.07,10.08,107600.0,7.3784,7.3857,7.371,7.3784,107600.0
2014-06-20 10:45:00,10.09,10.09,10.06,10.06,93600.0,7.3857,7.3857,7.3637,7.3637,93600.0
2014-06-20 10:50:00,10.06,10.07,10.05,10.05,23200.0,7.3637,7.371,7.3564,7.3564,23200.0
2014-06-20 10:55:00,10.05,10.06,10.05,10.06,142800.0,7.3564,7.3637,7.3564,7.3637,142800.0
2014-06-20 11:00:00,10.06,10.07,10.06,10.06,27200.0,7.3637,7.371,7.3637,7.3637,27200.0
2014-06-20 11:05:00,10.06,10.07,10.06,10.07,23600.0,7.3637,7.371,7.3637,7.371,23600.0
2014-06-20 11:10:00,10.07,10.08,10.06,10.06,53600.0,7.371,7.3784,7.3637,7.3637,53600.0
2014-06-20 11:15:00,10.06,10.07,10.06,10.07,27200.0,7.3637,7.371,7.3637,7.371,27200.0
2014-06-20 11:20:00,10.07,10.08,10.06,10.07,63200.0,7.371,7.3784,7.3637,7.371,63200.0
2014-06-20 11:25:00,10.07,10.08,10.05,10.06,90400.0,7.371,7.3784,7.3564,7.3637,90400.0
2014-06-20 11:30:00,10.06,10.07,10.05,10.06,42800.0,7.3637,7.371,7.3564,7.3637,42800.0
2014-06-20 11:35:00,10.06,10.07,10.06,10.06,50000.0,7.3637,7.371,7.3637,7.3637,50000.0
2014-06-20 11:40:00,10.06,10.07,10.03,10.03,178400.0,7.3637,7.371,7.3418,7.3418,178400.0
2014-06-20 11:45:00,10.03,10.04,10.01,10.02,81200.0,7.3418,7.3491,7.3271,7.3344,81200.0
2014-06-20 11:50:00,10.02,10.02,9.99,9.99,181200.0,7.3344,7.3344,7.3125,7.3125,181200.0
2014-06-20 11:55:00,9.99,9.99,9.97,9.98,86000.0,7.3125,7.3125,7.2978,7.3052,86000.0
2014-06-20 12:00:00,9.98,9.98,9.97,9.97,43200.0,7.3052,7.3052,7.2978,7.2978,43200.0
2014-06-20 12:05:00,9.97,10.02,9.97,10.02,140400.0,7.2978,7.3344,7.2978,7.3344,140400.0
2014-06-20 12:10:00,10.02,10.04,10.02,10.04,96400.0,7.3344,7.3491,7.3344,7.3491,96400.0
2014-06-20 12:15:00,10.04,10.05,10.04,10.04,25200.0,7.3491,7.3564,7.3491,7.3491,25200.0
2014-06-20 12:20:00,10.04,10.04,10.03,10.03,41600.0,7.3491,7.3491,7.3418,7.3418,41600.0
2014-06-20 12:25:00,10.03,10.06,10.03,10.05,120000.0,7.3418,7.3637,7.3418,7.3564,120000.0
2014-06-20 12:30:00,10.05,10.06,10.04,10.05,37200.0,7.3564,7.3637,7.3491,7.3564,37200.0
2014-06-20 12:35:00,10.06,10.07,10.05,10.07,75600.0,7.3637,7.371,7.3564,7.371,75600.0
2014-06-20 12:40:00,10.07,10.08,10.06,10.07,117600.0,7.371,7.3784,7.3637,7.371,117600.0
2014-06-20 12:45:00,10.07,10.08,10.07,10.08,54400.0,7.371,7.3784,7.371,7.3784,54400.0
2014-06-20 12:50:00,10.07,10.11,10.07,10.1,72800.0,7.371,7.4003,7.371,7.393,72800.0
2014-06-20 12:55:00,10.1,10.1,10.07,10.08,60800.0,7.393,7.393,7.371,7.3784,60800.0
2014-06-20 13:00:00,10.08,10.08,10.07,10.07,27600.0,7.3784,7.3784,7.371,7.371,27600.0
2014-06-20 13:05:00,10.07,10.07,10.06,10.07,25200.0,7.371,7.371,7.3637,7.371,25200.0
2014-06-20 13:10:00,10.07,10.08,10.06,10.08,59200.0,7.371,7.3784,7.3637,7.3784,59200.0
2014-06-20 13:15:00,10.08,10.08,10.07,10.07,22400.0,7.3784,7.3784,7.371,7.371,22400.0
2014-06-20 13:20:00,10.07,10.07,10.06,10.06,50400.0,7.371,7.371,7.3637,7.3637,50400.0
2014-06-20 13:25:00,10.06,10.06,10.04,10.05,161600.0,7.3637,7.3637,7.3491,7.3564,161600.0
2014-06-20 13:30:00,10.05,10.05,10.04,10.04,45600.0,7.3564,7.3564,7.3491,7.3491,45600.0
2014-06-20 13:35:00,10.05,10.06,10.04,10.06,38400.0,7.3564,7.3637,7.3491,7.3637,38400.0
2014-06-20 13:40:00,10.06,10.06,10.04,10.04,26000.0,7.3637,7.3637,7.3491,7.3491,26000.0
2014-06-20 13:45:00,10.04,10.06,10.04,10.04,35600.0,7.3491,7.3637,7.3491,7.3491,35600.0
2014-06-20 13:50:00,10.04,10.05,10.04,10.04,32000.0,7.3491,7.3564,7.3491,7.3491,32000.0
2014-06-20 13:55:00,10.04,10.05,10.04,10.05,46000.0,7.3491,7.3564,7.3491,7.3564,46000.0
2014-06-20 14:00:00,10.04,10.05,10.04,10.04,47600.0,7.3491,7.3564,7.3491,7.3491,47600.0
2014-06-20 14:05:00,10.04,10.04,10.03,10.04,19600.0,7.3491,7.3491,7.3418,7.3491,19600.0
2014-06-20 14:10:00,10.03,10.04,10.02,10.02,28000.0,7.3418,7.3491,7.3344,7.3344,28000.0
2014-06-20 14:15:00,10.02,10.02,10.0,10.01,46400.0,7.3344,7.3344,7.3198,7.3271,46400.0
2014-06-20 14:20:00,10.01,10.01,9.99,10.0,54800.0,7.3271,7.3271,7.3125,7.3198,54800.0
2014-06-20 14:25:00,10.0,10.01,10.0,10.0,45200.0,7.3198,7.3271,7.3198,7.3198,45200.0
2014-06-20 14:30:00,10.0,10.0,10.0,10.0,36800.0,7.3198,7.3198,7.3198,7.3198,36800.0
2014-06-20 14:35:00,10.0,10.01,10.0,10.01,56400.0,7.3198,7.3271,7.3198,7.3271,56400.0
2014-06-20 14:40:00,10.01,10.01,10.0,10.01,45200.0,7.3271,7.3271,7.3198,7.3271,45200.0
2014-06-20 14:45:00,10.01,10.01,10.01,10.01,18800.0,7.3271,7.3271,7.3271,7.3271,18800.0
2014-06-20 14:50:00,10.01,10.01,10.01,10.01,37200.0,7.3271,7.3271,7.3271,7.3271,37200.0
2014-06-20 14:55:00,10.01,10.01,10.01,10.01,56800.0,7.3271,7.3271,7.3271,7.3271,56800.0
2014-06-20 15:00:00,10.01,10.01,10.01,10.01,30000.0,7.3271,7.3271,7.3271,7.3271,30000.0
2014-06-20 15:05:00,10.01,10.01,10.01,10.01,58400.0,7.3271,7.3271,7.3271,7.3271,58400.0
2014-06-20 15:10:00,10.01,10.01,10.01,10.01,34800.0,7.3271,7.3271,7.3271,7.3271,34800.0
2014-06-20 15:15:00,10.01,10.01,10.01,10.01,60000.0,7.3271,7.3271,7.3271,7.3271,60000.0
2014-06-20 15:20:00,10.01,10.01,10.0,10.01,82000.0,7.3271,7.3271,7.3198,7.3271,82000.0
2014-06-20 15:25:00,10.01,10.01,10.01,10.01,80800.0,7.3271,7.3271,7.3271,7.3271,80800.0
2014-06-20 15:30:00,10.01,10.02,10.01,10.01,83200.0,7.3271,7.3344,7.3271,7.3271,83200.0
2014-06-20 15:35:00,10.01,10.02,10.01,10.02,119600.0,7.3271,7.3344,7.3271,7.3344,119600.0
2014-06-20 15:40:00,10.02,10.02,10.01,10.01,206800.0,7.3344,7.3344,7.3271,7.3271,206800.0
2014-06-20 15:45:00,10.01,10.02,10.0,10.02,507200.0,7.3271,7.3344,7.3198,7.3344,507200.0
2014-06-20 15:50:00,10.02,10.03,10.01,10.02,608400.0,7.3344,7.3418,7.3271,7.3344,608400.0
2014-06-20 15:55:00,10.02,10.04,10.01,10.03,1375200.0,7.3344,7.3491,7.3271,7.3418,1375200.0
2014-06-23 09:30:00,10.02,10.05,9.96,10.05,209600.0,7.3344,7.3564,7.2905,7.3564,209600.0
2014-06-23 09:35:00,10.05,10.05,10.0,10.0,37200.0,7.3564,7.3564,7.3198,7.3198,37200.0
2014-06-23 09:40:00,10.0,10.03,10.0,10.01,46400.0,7.3198,7.3418,7.3198,7.3271,46400.0
2014-06-23 09:45:00,10.01,10.06,9.98,10.06,237600.0,7.3271,7.3637,7.3052,7.3637,237600.0
2014-06-23 09:50:00,10.05,10.09,10.04,10.08,129600.0,7.3564,7.3857,7.3491,7.3784,129600.0
2014-06-23 09:55:00,10.08,10.09,10.07,10.09,63200.0,7.3784,7.3857,7.371,7.3857,63200.0
2014-06-23 10:00:00,10.08,10.1,10.08,10.09,90800.0,7.3784,7.393,7.3784,7.3857,90800.0
2014-06-23 10:05:00,10.1,10.1,10.08,10.09,30800.0,7.393,7.393,7.3784,7.3857,30800.0
2014-06-23 10:10:00,10.09,10.1,10.08,10.09,138800.0,7.3857,7.393,7.3784,7.3857,138800.0
2014-06-23 10:15:00,10.09,10.09,10.06,10.09,221200.0,7.3857,7.3857,7.3637,7.3857,221200.0
2014-06-23 10:20:00,10.09,10.09,10.06,10.06,70000.0,7.3857,7.3857,7.3637,7.3637,70000.0
2014-06-23 10:25:00,10.07,10.09,10.04,10.05,120000.0,7.371,7.3857,7.3491,7.3564,120000.0
2014-06-23 10:30:00,10.05,10.06,10.05,10.06,23600.0,7.3564,7.3637,7.3564,7.3637,23600.0
2014-06-23 10:35:00,10.06,10.06,10.05,10.05,21200.0,7.3637,7.3637,7.3564,7.3564,21200.0
2014-06-23 10:40:00,10.05,10.05,10.02,10.02,40800.0,7.3564,7.3564,7.3344,7.3344,40800.0
2014-06-23 10:45:00,10.02,10.03,10.01,10.02,53600.0,7.3344,7.3418,7.3271,7.3344,53600.0
2014-06-23 10:50:00,10.01,10.01,10.0,10.01,62000.0,7.3271,7.3271,7.3198,7.3271,62000.0
2014-06-23 10:55:00,10.0,10.05,10.0,10.05,136800.0,7.3198,7.3564,7.3198,7.3564,136800.0
2014-06-23 11:00:00,10.05,10.06,10.04,10.04,54800.0,7.3564,7.3637,7.3491,7.3491,54800.0
2014-06-23 11:05:00,10.04,10.06,10.02,10.06,204400.0,7.3491,7.3637,7.3344,7.3637,204400.0
2014-06-23 11:10:00,10.06,10.08,10.04,10.04,51200.0,7.3637,7.3784,7.3491,7.3491,51200.0
2014-06-23 11:15:00,10.04,10.07,10.04,10.07,98400.0,7.3491,7.371,7.3491,7.371,98400.0
2014-06-23 11:20:00,10.07,10.08,10.06,10.08,28800.0,7.371,7.3784,7.3637,7.3784,28800.0
2014-06-23 11:25:00,10.08,10.08,10.05,10.05,73200.0,7.3784,7.3784,7.3564,7.3564,73200.0
2014-06-23 11:30:00,10.05,10.06,10.04,10.05,37600.0,7.3564,7.3637,7.3491,7.3564,37600.0
2014-06-23 11:35:00,10.05,10.06,10.05,10.06,37600.0,7.3564,7.3637,7.3564,7.3637,37600.0
2014-06-23 11:40:00,10.06,10.08,10.06,10.07,21200.0,7.3637,7.3784,7.3637,7.371,21200.0
2014-06-23 11:45:00,10.07,10.08,10.06,10.08,92000.0,7.371,7.3784,7.3637,7.3784,92000.0
2014-06-23 11:50:00,10.07,10.09,10.06,10.06,45200.0,7.371,7.3857,7.3637,7.3637,45200.0
2014-06-23 11:55:00,10.06,10.06,10.05,10.06,28400.0,7.3637,7.3637,7.3564,7.3637,28400.0
2014-06-23 12:00:00,10.06,10.06,10.02,10.02,53600.0,7.3637,7.3637,7.3344,7.3344,53600.0
2014-06-23 12:05:00,10.02,10.03,10.01,10.02,46800.0,7.3344,7.3418,7.3271,7.3344,46800.0
2014-06-23 12:10:00,10.02,10.04,10.01,10.03,74000.0,7.3344,7.3491,7.3271,7.3418,74000.0
2014-06-23 12:15:00,10.03,10.04,10.02,10.03,21600.0,7.3418,7.3491,7.3344,7.3418,21600.0
2014-06-23 12:20:00,10.03,10.03,10.02,10.02,28800.0,7.3418,7.3418,7.3344,7.3344,28800.0
2014-06-23 12:25:00,10.03,10.03,10.02,10.03,18400.0,7.3418,7.3418,7.3344,7.3418,18400.0
2014-06-23 12:30:00,10.03,10.04,10.03,10.04,28400.0,7.3418,7.3491,7.3418,7.3491,28400.0
2014-06-23 12:35:00,10.04,10.06,10.04,10.06,63600.0,7.3491,7.3637,7.3491,7.3637,63600.0
2014-06-23 12:40:00,10.06,10.07,10.06,10.07,168400.0,7.3637,7.371,7.3637,7.371,168400.0
2014-06-23 12:45:00,10.07,10.09,10.07,10.09,48400.0,7.371,7.3857,7.371,7.3857,48400.0
2014-06-23 12:50:00,10.08,10.09,10.08,10.09,65600.0,7.3784,7.3857,7.3784,7.3857,65600.0
2014-06-23 12:55:00,10.09,10.09,10.09,10.09,39200.0,7.3857,7.3857,7.3857,7.3857,39200.0
2014-06-23 13:00:00,10.1,10.12,10.09,10.12,114000.0,7.393,7.4076,7.3857,7.4076,114000.0
2014-06-23 13:05:00,10.11,10.12,10.1,10.11,29600.0,7.4003,7.4076,7.393,7.4003,29600.0
2014-06-23 13:10:00,10.11,10.12,10.1,10.12,42800.0,7.4003,7.4076,7.393,7.4076,42800.0
2014-06-23 13:15:00,10.12,10.12,10.1,10.1,39200.0,7.4076,7.4076,7.393,7.393,39200.0
2014-06-23 13:20:00,10.1,10.11,10.1,10.11,52400.0,7.393,7.4003,7.393,7.4003,52400.0
2014-06-23 13:25:00,10.11,10.14,10.11,10.13,120800.0,7.4003,7.4223,7.4003,7.415,120800.0
2014-06-23 13:30:00,10.13,10.14,10.12,10.12,50400.0,7.415,7.4223,7.4076,7.4076,50400.0
2014-06-23 13:35:00,10.12,10.12,10.1,10.12,47200.0,7.4076,7.4076,7.393,7.4076,47200.0
2014-06-23 13:40:00,10.12,10.13,10.11,10.12,74800.0,7.4076,7.415,7.4003,7.4076,74800.0
2014-06-23 13:45:00,10.11,10.12,10.11,10.11,29200.0,7.4003,7.4076,7.4003,7.4003,29200.0
2014-06-23 13:50:00,10.11,10.12,10.11,10.11,26400.0,7.4003,7.4076,7.4003,7.4003,26400.0
2014-06-23 13:55:00,10.11,10.11,10.1,10.11,24000.0,7.4003,7.4003,7.393,7.4003,24000.0
2014-06-23 14:00:00,10.11,10.11,10.08,10.08,62000.0,7.4003,7.4003,7.3784,7.3784,62000.0
2014-06-23 14:05:00,10.08,10.1,10.08,10.09,59200.0,7.3784,7.393,7.3784,7.3857,59200.0
2014-06-23 14:10:00,10.1,10.1,10.1,10.1,51200.0,7.393,7.393,7.393,7.393,51200.0
2014-06-23 14:15:00,10.1,10.12,10.1,10.1,32400.0,7.393,7.4076,7.393,7.393,32400.0
2014-06-23 14:20:00,10.1,10.12,10.1,10.12,22400.0,7.393,7.4076,7.393,7.4076,22400.0
2014-06-23 14:25:00,10.11,10.12,10.1,10.1,27600.0,7.4003,7.4076,7.393,7.393,27600.0
2014-06-23 14:30:00,10.11,10.11,10.09,10.1,56400.0,7.4003,7.4003,7.3857,7.393,56400.0
2014-06-23 14:35:00,10.1,10.1,10.09,10.1,42800.0,7.393,7.393,7.3857,7.393,42800.0
2014-06-23 14:40:00,10.1,10.1,10.08,10.09,51200.0,7.393,7.393,7.3784,7.3857,51200.0
2014-06-23 14:45:00,10.09,10.09,10.09,10.09,25600.0,7.3857,7.3857,7.3857,7.3857,25600.0
2014-06-23 14:50:00,10.09,10.09,10.08,10.08,26400.0,7.3857,7.3857,7.3784,7.3784,26400.0
2014-06-23 14:55:00,10.09,10.1,10.08,10.1,36800.0,7.3857,7.393,7.3784,7.393,36800.0
2014-06-23 15:00:00,10.1,10.1,10.09,10.1,40400.0,7.393,7.393,7.3857,7.393,40400.0
2014-06-23 15:05:00,10.09,10.1,10.08,10.08,42400.0,7.3857,7.393,7.3784,7.3784,42400.0
2014-06-23 15:10:00,10.08,10.08,10.07,10.08,62800.0,7.3784,7.3784,7.371,7.3784,62800.0
2014-06-23 15:15:00,10.08,10.09,10.08,10.09,28000.0,7.3784,7.3857,7.3784,7.3857,28000.0
2014-06-23 15:20:00,10.09,10.09,10.08,10.08,43200.0,7.3857,7.3857,7.3784,7.3784,43200.0
2014-06-23 15:25:00,10.07,10.08,10.06,10.07,35600.0,7.371,7.3784,7.3637,7.371,35600.0
2014-06-23 15:30:00,10.07,10.09,10.07,10.09,54800.0,7.371,7.3857,7.371,7.3857,54800.0
2014-06-23 15:35:00,10.09,10.09,10.08,10.09,83600.0,7.3857,7.3857,7.3784,7.3857,83600.0
2014-06-23 15:40:00,10.09,10.09,10.08,10.09,69200.0,7.3857,7.3857,7.3784,7.3857,69200.0
2014-06-23 15:45:00,10.09,10.09,10.09,10.09,85600.0,7.3857,7.3857,7.3857,7.3857,85600.0
2014-06-23 15:50:00,10.09,10.1,10.08,10.08,145600.0,7.3857,7.393,7.3784,7.3784,145600.0
2014-06-23 15:55:00,10.08,10.1,10.08,10.1,403600.0,7.3784,7.393,7.3784,7.393,403600.0
2014-06-24 09:30:00,10.09,10.1,10.0,10.0,132400.0,7.3857,7.393,7.3198,7.3198,132400.0
2014-06-24 09:35:00,10.01,10.05,10.0,10.03,120400.0,7.3271,7.3564,7.3198,7.3418,120400.0
2014-06-24 09:40:00,10.03,10.03,10.02,10.03,138000.0,7.3418,7.3418,7.3344,7.3418,138000.0
2014-06-24 09:45:00,10.03,10.04,10.03,10.04,81600.0,7.3418,7.3491,7.3418,7.3491,81600.0
2014-06-24 09:50:00,10.04,10.05,10.04,10.05,192000.0,7.3491,7.3564,7.3491,7.3564,192000.0
2014-06-24 09:55:00,10.05,10.05,10.04,10.04,76800.0,7.3564,7.3564,7.3491,7.3491,76800.0
2014-06-24 10:00:00,10.04,10.1,10.04,10.1,195600.0,7.3491,7.393,7.3491,7.393,195600.0
2014-06-24 10:05:00,10.1,10.16,10.1,10.15,297200.0,7.393,7.4369,7.393,7.4296,297200.0
2014-06-24 10:10:00,10.15,10.15,10.13,10.13,64800.0,7.4296,7.4296,7.415,7.415,64800.0
2014-06-24 10:15:00,10.13,10.17,10.13,10.17,140800.0,7.415,7.4442,7.415,7.4442,140800.0
2014-06-24 10:20:00,10.17,10.18,10.16,10.17,70000.0,7.4442,7.4516,7.4369,7.4442,70000.0
2014-06-24 10:25:00,10.17,10.18,10.16,10.18,72000.0,7.4442,7.4516,7.4369,7.4516,72000.0
2014-06-24 10:30:00,10.18,10.19,10.17,10.17,47600.0,7.4516,7.4589,7.4442,7.4442,47600.0
2014-06-24 10:35:00,10.17,10.17,10.14,10.15,63200.0,7.4442,7.4442,7.4223,7.4296,63200.0
2014-06-24 10:40:00,10.15,10.18,10.15,10.17,150400.0,7.4296,7.4516,7.4296,7.4442,150400.0
2014-06-24 10:45:00,10.16,10.17,10.15,10.17,58400.0,7.4369,7.4442,7.4296,7.4442,58400.0
2014-06-24 10:50:00,10.16,10.18,10.14,10.14,54800.0,7.4369,7.4516,7.4223,7.4223,54800.0
2014-06-24 10:55:00,10.14,10.15,10.13,10.14,80400.0,7.4223,7.4296,7.415,7.4223,80400.0
2014-06-24 11:00:00,10.14,10.15,10.13,10.14,86000.0,7.4223,7.4296,7.415,7.4223,86000.0
2014-06-24 11:05:00,10.13,10.14,10.11,10.11,75200.0,7.415,7.4223,7.4003,7.4003,75200.0
2014-06-24 11:10:00,10.11,10.11,10.08,10.09,68000.0,7.4003,7.4003,7.3784,7.3857,68000.0
2014-06-24 11:15:00,10.08,10.1,10.08,10.09,90000.0,7.3784,7.393,7.3784,7.3857,90000.0
2014-06-24 11:20:00,10.09,10.1,10.09,10.09,51200.0,7.3857,7.393,7.3857,7.3857,51200.0
2014-06-24 11:25:00,10.09,10.1,10.08,10.09,73200.0,7.3857,7.393,7.3784,7.3857,73200.0
2014-06-24 11:30:00,10.09,10.1,10.08,10.09,106800.0,7.3857,7.393,7.3784,7.3857,106800.0
2014-06-24 11:35:00,10.09,10.1,10.09,10.09,34400.0,7.3857,7.393,7.3857,7.3857,34400.0
2014-06-24 11:40:00,10.09,10.09,10.08,10.09,18400.0,7.3857,7.3857,7.3784,7.3857,18400.0
2014-06-24 11:45:00,10.09,10.1,10.09,10.09,22000.0,7.3857,7.393,7.3857,7.3857,22000.0
2014-06-24 11:50:00,10.09,10.1,10.09,10.09,34800.0,7.3857,7.393,7.3857,7.3857,34800.0
2014-06-24 11:55:00,10.09,10.1,10.09,10.1,26800.0,7.3857,7.393,7.3857,7.393,26800.0
2014-06-24 12:00:00,10.09,10.1,10.09,10.09,40400.0,7.3857,7.393,7.3857,7.3857,40400.0
2014-06-24 12:05:00,10.08,10.09,10.06,10.06,43200.0,7.3784,7.3857,7.3637,7.3637,43200.0
2014-06-24 12:10:00,10.06,10.06,10.04,10.05,62800.0,7.3637,7.3637,7.3491,7.3564,62800.0
2014-06-24 12:15:00,10.06,10.06,10.06,10.06,22400.0,7.3637,7.3637,7.3637,7.3637,22400.0
2014-06-24 12:20:00,10.06,10.07,10.06,10.07,26800.0,7.3637,7.371,7.3637,7.371,26800.0
2014-06-24 12:25:00,10.07,10.07,10.06,10.07,26400.0,7.371,7.371,7.3637,7.371,26400.0
2014-06-24 12:30:00,10.06,10.07,10.06,10.07,18000.0,7.3637,7.371,7.3637,7.371,18000.0
2014-06-24 12:35:00,10.07,10.08,10.07,10.08,28800.0,7.371,7.3784,7.371,7.3784,28800.0
2014-06-24 12:40:00,10.07,10.08,10.07,10.08,31200.0,7.371,7.3784,7.371,7.3784,31200.0
2014-06-24 12:45:00,10.08,10.09,10.06,10.09,51200.0,7.3784,7.3857,7.3637,7.3857,51200.0
2014-06-24 12:50:00,10.09,10.09,10.08,10.08,29200.0,7.3857,7.3857,7.3784,7.3784,29200.0
2014-06-24 12:55:00,10.08,10.09,10.07,10.09,50800.0,7.3784,7.3857,7.371,7.3857,50800.0
2014-06-24 13:00:00,10.09,10.09,10.08,10.08,54000.0,7.3857,7.3857,7.3784,7.3784,54000.0
2014-06-24 13:05:00,10.08,10.08,10.06,10.07,53200.0,7.3784,7.3784,7.3637,7.371,53200.0
2014-06-24 13:10:00,10.07,10.08,10.06,10.06,34800.0,7.371,7.3784,7.3637,7.3637,34800.0
2014-06-24 13:15:00,10.06,10.08,10.06,10.06,104800.0,7.3637,7.3784,7.3637,7.3637,104800.0
2014-06-24 13:20:00,10.06,10.06,10.05,10.06,42400.0,7.3637,7.3637,7.3564,7.3637,42400.0
2014-06-24 13:25:00,10.06,10.08,10.06,10.08,37600.0,7.3637,7.3784,7.3637,7.3784,37600.0
2014-06-24 13:30:00,10.08,10.1,10.08,10.1,18000.0,7.3784,7.393,7.3784,7.393,18000.0
2014-06-24 13:35:00,10.1,10.11,10.09,10.11,35200.0,7.393,7.4003,7.3857,7.4003,35200.0
2014-06-24 13:40:00,10.11,10.11,10.09,10.1,31600.0,7.4003,7.4003,7.3857,7.393,31600.0
2014-06-24 13:45:00,10.1,10.1,10.08,10.08,28800.0,7.393,7.393,7.3784,7.3784,28800.0
2014-06-24 13:50:00,10.08,10.08,10.07,10.07,43600.0,7.3784,7.3784,7.371,7.371,43600.0
2014-06-24 13:55:00,10.07,10.07,10.05,10.05,34400.0,7.371,7.371,7.3564,7.3564,34400.0
2014-06-24 14:00:00,10.05,10.08,10.05,10.07,33600.0,7.3564,7.3784,7.3564,7.371,33600.0
2014-06-24 14:05:00,10.07,10.07,10.06,10.06,20800.0,7.371,7.371,7.3637,7.3637,20800.0
2014-06-24 14:10:00,10.06,10.08,10.06,10.07,15200.0,7.3637,7.3784,7.3637,7.371,15200.0
2014-06-24 14:15:00,10.08,10.08,10.06,10.06,29600.0,7.3784,7.3784,7.3637,7.3637,29600.0
2014-06-24 14:20:00,10.06,10.06,10.05,10.05,69600.0,7.3637,7.3637,7.3564,7.3564,69600.0
2014-06-24 14:25:00,10.05,10.07,10.04,10.05,102400.0,7.3564,7.371,7.3491,7.3564,102400.0
2014-06-24 14:30:00,10.05,10.06,10.05,10.05,44000.0,7.3564,7.3637,7.3564,7.3564,44000.0
2014-06-24 14:35:00,10.05,10.06,10.05,10.06,30000.0,7.3564,7.3637,7.3564,7.3637,30000.0
2014-06-24 14:40:00,10.06,10.07,10.06,10.07,25600.0,7.3637,7.371,7.3637,7.371,25600.0
2014-06-24 14:45:00,10.07,10.07,10.05,10.05,48800.0,7.371,7.371,7.3564,7.3564,48800.0
2014-06-24 14:50:00,10.06,10.06,10.04,10.06,68800.0,7.3637,7.3637,7.3491,7.3637,68800.0
2014-06-24 14:55:00,10.05,10.06,10.05,10.05,31200.0,7.3564,7.3637,7.3564,7.3564,31200.0
2014-06-24 15:00:00,10.05,10.05,10.04,10.04,66400.0,7.3564,7.3564,7.3491,7.3491,66400.0
2014-06-24 15:05:00,10.05,10.05,10.04,10.04,114400.0,7.3564,7.3564,7.3491,7.3491,114400.0
2014-06-24 15:10:00,10.04,10.06,10.04,10.05,104400.0,7.3491,7.3637,7.3491,7.3564,104400.0
2014-06-24 15:15:00,10.05,10.05,10.04,10.04,66800.0,7.3564,7.3564,7.3491,7.3491,66800.0
2014-06-24 15:20:00,10.04,10.05,10.03,10.04,110800.0,7.3491,7.3564,7.3418,7.3491,110800.0
2014-06-24 15:25:00,10.04,10.05,10.03,10.04,118400.0,7.3491,7.3564,7.3418,7.3491,118400.0
2014-06-24 15:30:00,10.04,10.06,10.03,10.04,81600.0,7.3491,7.3637,7.3418,7.3491,81600.0
2014-06-24 15:35:00,10.04,10.04,10.02,10.04,163600.0,7.3491,7.3491,7.3344,7.3491,163600.0
2014-06-24 15:40:00,10.04,10.06,10.03,10.05,169600.0,7.3491,7.3637,7.3418,7.3564,169600.0
2014-06-24 15:45:00,10.05,10.06,10.04,10.06,196400.0,7.3564,7.3637,7.3491,7.3637,196400.0
2014-06-24 15:50:00,10.06,10.06,10.06,10.06,273600.0,7.3637,7.3637,7.3637,7.3637,273600.0
2014-06-24 15:55:00,10.06,10.08,10.05,10.06,865200.0,7.3637,7.3784,7.3564,7.3637,865200.0
2014-06-25 09:30:00,10.04,10.04,9.96,9.97,404000.0,7.3491,7.3491,7.2905,7.2978,404000.0
2014-06-25 09:35:00,9.97,10.06,9.97,10.04,708800.0,7.2978,7.3637,7.2978,7.3491,708800.0
2014-06-25 09:40:00,10.04,10.05,10.03,10.05,66400.0,7.3491,7.3564,7.3418,7.3564,66400.0
2014-06-25 09:45:00,10.05,10.08,10.05,10.06,84800.0,7.3564,7.3784,7.3564,7.3637,84800.0
2014-06-25 09:50:00,10.06,10.11,10.06,10.09,115200.0,7.3637,7.4003,7.3637,7.3857,115200.0
2014-06-25 09:55:00,10.09,10.09,10.04,10.04,92000.0,7.3857,7.3857,7.3491,7.3491,92000.0
2014-06-25 10:00:00,10.04,10.05,10.01,10.01,90400.0,7.3491,7.3564,7.3271,7.3271,90400.0
2014-06-25 10:05:00,10.01,10.03,9.99,10.03,98400.0,7.3271,7.3418,7.3125,7.3418,98400.0
2014-06-25 10:10:00,10.03,10.09,10.02,10.08,348000.0,7.3418,7.3857,7.3344,7.3784,348000.0
2014-06-25 10:15:00,10.07,10.09,10.04,10.04,302000.0,7.371,7.3857,7.3491,7.3491,302000.0
2014-06-25 10:20:00,10.04,10.05,10.01,10.01,74400.0,7.3491,7.3564,7.3271,7.3271,74400.0
2014-06-25 10:25:00,10.02,10.03,10.0,10.01,50800.0,7.3344,7.3418,7.3198,7.3271,50800.0
2014-06-25 10:30:00,10.01,10.04,10.01,10.02,106000.0,7.3271,7.3491,7.3271,7.3344,106000.0
2014-06-25 10:35:00,10.02,10.06,10.02,10.05,113600.0,7.3344,7.3637,7.3344,7.3564,113600.0
2014-06-25 10:40:00,10.05,10.07,10.05,10.07,39200.0,7.3564,7.371,7.3564,7.371,39200.0
2014-06-25 10:45:00,10.07,10.08,10.07,10.08,58800.0,7.371,7.3784,7.371,7.3784,58800.0
2014-06-25 10:50:00,10.09,10.11,10.08,10.1,82800.0,7.3857,7.4003,7.3784,7.393,82800.0
2014-06-25 10:55:00,10.09,10.1,10.08,10.1,64000.0,7.3857,7.393,7.3784,7.393,64000.0
2014-06-25 11:00:00,10.1,10.1,10.08,10.09,78000.0,7.393,7.393,7.3784,7.3857,78000.0
2014-06-25 11:05:00,10.09,10.11,10.09,10.1,96000.0,7.3857,7.4003,7.3857,7.393,96000.0
2014-06-25 11:10:00,10.11,10.12,10.1,10.11,91600.0,7.4003,7.4076,7.393,7.4003,91600.0
2014-06-25 11:15:00,10.11,10.12,10.09,10.09,252400.0,7.4003,7.4076,7.3857,7.3857,252400.0
2014-06-25 11:20:00,10.08,10.09,10.06,10.07,48800.0,7.3784,7.3857,7.3637,7.371,48800.0
2014-06-25 11:25:00,10.06,10.07,10.03,10.04,133200.0,7.3637,7.371,7.3418,7.3491,133200.0
2014-06-25 11:30:00,10.04,10.06,10.03,10.04,163600.0,7.3491,7.3637,7.3418,7.3491,163600.0
2014-06-25 11:35:00,10.04,10.05,10.03,10.04,60800.0,7.3491,7.3564,7.3418,7.3491,60800.0
2014-06-25 11:40:00,10.03,10.05,10.03,10.03,64000.0,7.3418,7.3564,7.3418,7.3418,64000.0
2014-06-25 11:45:00,10.03,10.03,10.0,10.0,112400.0,7.3418,7.3418,7.3198,7.3198,112400.0
2014-06-25 11:50:00,10.0,10.01,10.0,10.0,38800.0,7.3198,7.3271,7.3198,7.3198,38800.0
2014-06-25 11:55:00,10.0,10.01,10.0,10.0,38800.0,7.3198,7.3271,7.3198,7.3198,38800.0
2014-06-25 12:00:00,10.0,10.02,10.0,10.0,27600.0,7.3198,7.3344,7.3198,7.3198,27600.0
2014-06-25 12:05:00,10.0,10.01,9.99,10.0,55600.0,7.3198,7.3271,7.3125,7.3198,55600.0
2014-06-25 12:10:00,10.0,10.0,9.99,9.99,26400.0,7.3198,7.3198,7.3125,7.3125,26400.0
2014-06-25 12:15:00,9.99,10.01,9.99,10.0,26400.0,7.3125,7.3271,7.3125,7.3198,26400.0
2014-06-25 12:20:00,10.0,10.0,9.99,9.99,20400.0,7.3198,7.3198,7.3125,7.3125,20400.0
2014-06-25 12:25:00,9.99,9.99,9.98,9.99,32400.0,7.3125,7.3125,7.3052,7.3125,32400.0
2014-06-25 12:30:00,9.99,9.99,9.98,9.98,29200.0,7.3125,7.3125,7.3052,7.3052,29200.0
2014-06-25 12:35:00,9.98,9.99,9.97,9.97,53200.0,7.3052,7.3125,7.2978,7.2978,53200.0
2014-06-25 12:40:00,9.97,9.98,9.97,9.98,27600.0,7.2978,7.3052,7.2978,7.3052,27600.0
2014-06-25 12:45:00,9.97,9.97,9.97,9.97,42000.0,7.2978,7.2978,7.2978,7.2978,42000.0
2014-06-25 12:50:00,9.97,9.99,9.97,9.99,98000.0,7.2978,7.3125,7.2978,7.3125,98000.0
2014-06-25 12:55:00,9.99,10.02,9.99,10.01,70000.0,7.3125,7.3344,7.3125,7.3271,70000.0
2014-06-25 13:00:00,10.01,10.02,10.0,10.02,80800.0,7.3271,7.3344,7.3198,7.3344,80800.0
2014-06-25 13:05:00,10.02,10.04,10.02,10.04,33200.0,7.3344,7.3491,7.3344,7.3491,33200.0
2014-06-25 13:10:00,10.04,10.04,10.03,10.04,27200.0,7.3491,7.3491,7.3418,7.3491,27200.0
2014-06-25 13:15:00,10.05,10.06,10.04,10.05,20000.0,7.3564,7.3637,7.3491,7.3564,20000.0
2014-06-25 13:20:00,10.06,10.06,10.06,10.06,27200.0,7.3637,7.3637,7.3637,7.3637,27200.0
2014-06-25 13:25:00,10.05,10.06,10.05,10.06,34400.0,7.3564,7.3637,7.3564,7.3637,34400.0
2014-06-25 13:30:00,10.06,10.06,10.05,10.05,26400.0,7.3637,7.3637,7.3564,7.3564,26400.0
2014-06-25 13:35:00,10.05,10.06,10.04,10.05,63200.0,7.3564,7.3637,7.3491,7.3564,63200.0
2014-06-25 13:40:00,10.05,10.05,10.03,10.03,37600.0,7.3564,7.3564,7.3418,7.3418,37600.0
2014-06-25 13:45:00,10.03,10.04,10.02,10.02,62800.0,7.3418,7.3491,7.3344,7.3344,62800.0
2014-06-25 13:50:00,10.02,10.03,10.02,10.02,21600.0,7.3344,7.3418,7.3344,7.3344,21600.0
2014-06-25 13:55:00,10.02,10.02,10.01,10.01,29600.0,7.3344,7.3344,7.3271,7.3271,29600.0
2014-06-25 14:00:00,10.02,10.02,10.0,10.01,34400.0,7.3344,7.3344,7.3198,7.3271,34400.0
2014-06-25 14:05:00,10.01,10.02,10.0,10.02,72000.0,7.3271,7.3344,7.3198,7.3344,72000.0
2014-06-25 14:10:00,10.02,10.03,10.02,10.02,20400.0,7.3344,7.3418,7.3344,7.3344,20400.0
2014-06-25 14:15:00,10.02,10.03,10.01,10.02,33200.0,7.3344,7.3418,7.3271,7.3344,33200.0
2014-06-25 14:20:00,10.02,10.03,10.02,10.03,73200.0,7.3344,7.3418,7.3344,7.3418,73200.0
2014-06-25 14:25:00,10.03,10.04,10.02,10.04,51200.0,7.3418,7.3491,7.3344,7.3491,51200.0
2014-06-25 14:30:00,10.04,10.04,10.04,10.04,28000.0,7.3491,7.3491,7.3491,7.3491,28000.0
2014-06-25 14:35:00,10.04,10.05,10.03,10.05,50800.0,7.3491,7.3564,7.3418,7.3564,50800.0
2014-06-25 14:40:00,10.05,10.05,10.03,10.03,68400.0,7.3564,7.3564,7.3418,7.3418,68400.0
2014-06-25 14:45:00,10.03,10.03,10.01,10.02,91600.0,7.3418,7.3418,7.3271,7.3344,91600.0
2014-06-25 14:50:00,10.02,10.04,10.02,10.03,43600.0,7.3344,7.3491,7.3344,7.3418,43600.0
2014-06-25 14:55:00,10.03,10.03,10.02,10.03,167600.0,7.3418,7.3418,7.3344,7.3418,167600.0
2014-06-25 15:00:00,10.03,10.03,10.01,10.02,70000.0,7.3418,7.3418,7.3271,7.3344,70000.0
2014-06-25 15:05:00,10.02,10.03,10.01,10.03,43200.0,7.3344,7.3418,7.3271,7.3418,43200.0
2014-06-25 15:10:00,10.02,10.03,10.02,10.03,45200.0,7.3344,7.3418,7.3344,7.3418,45200.0
2014-06-25 15:15:00,10.03,10.04,10.03,10.03,25600.0,7.3418,7.3491,7.3418,7.3418,25600.0
2014-06-25 15:20:00,10.03,10.04,10.03,10.03,55600.0,7.3418,7.3491,7.3418,7.3418,55600.0
2014-06-25 15:25:00,10.03,10.03,10.03,10.03,54000.0,7.3418,7.3418,7.3418,7.3418,54000.0
2014-06-25 15:30:00,10.03,10.04,10.03,10.04,104000.0,7.3418,7.3491,7.3418,7.3491,104000.0
2014-06-25 15:35:00,10.04,10.05,10.04,10.04,56000.0,7.3491,7.3564,7.3491,7.3491,56000.0
2014-06-25 15:40:00,10.04,10.05,10.04,10.04,127600.0,7.3491,7.3564,7.3491,7.3491,127600.0
2014-06-25 15:45:00,10.04,10.05,10.04,10.04,300800.0,7.3491,7.3564,7.3491,7.3491,300800.0
2014-06-25 15:50:00,10.04,10.05,10.04,10.04,197200.0,7.3491,7.3564,7.3491,7.3491,197200.0
2014-06-25 15:55:00,10.04,10.06,10.04,10.06,330800.0,7.3491,7.3637,7.3491,7.3637,330800.0
2014-06-26 09:30:00,10.06,10.09,10.05,10.06,95600.0,7.3637,7.3857,7.3564,7.3637,95600.0
2014-06-26 09:35:00,10.06,10.06,10.0,10.03,180800.0,7.3637,7.3637,7.3198,7.3418,180800.0
2014-06-26 09:40:00,10.03,10.04,9.99,10.01,62800.0,7.3418,7.3491,7.3125,7.3271,62800.0
2014-06-26 09:45:00,10.0,10.0,9.94,9.96,150400.0,7.3198,7.3198,7.2759,7.2905,150400.0
2014-06-26 09:50:00,9.96,9.97,9.93,9.96,300400.0,7.2905,7.2978,7.2686,7.2905,300400.0
2014-06-26 09:55:00,9.96,9.97,9.94,9.95,405200.0,7.2905,7.2978,7.2759,7.2832,405200.0
2014-06-26 10:00:00,9.95,10.0,9.94,9.99,84800.0,7.2832,7.3198,7.2759,7.3125,84800.0
2014-06-26 10:05:00,10.0,10.02,9.98,10.01,43200.0,7.3198,7.3344,7.3052,7.3271,43200.0
2014-06-26 10:10:00,10.01,10.03,10.0,10.03,34000.0,7.3271,7.3418,7.3198,7.3418,34000.0
2014-06-26 10:15:00,10.02,10.03,10.01,10.02,100800.0,7.3344,7.3418,7.3271,7.3344,100800.0
2014-06-26 10:20:00,10.02,10.05,10.01,10.01,22000.0,7.3344,7.3564,7.3271,7.3271,22000.0
2014-06-26 10:25:00,10.01,10.02,10.0,10.01,39200.0,7.3271,7.3344,7.3198,7.3271,39200.0
2014-06-26 10:30:00,10.0,10.01,9.99,10.0,30400.0,7.3198,7.3271,7.3125,7.3198,30400.0
2014-06-26 10:35:00,10.01,10.01,9.99,9.99,36000.0,7.3271,7.3271,7.3125,7.3125,36000.0
2014-06-26 10:40:00,10.0,10.01,9.99,9.99,82000.0,7.3198,7.3271,7.3125,7.3125,82000.0
2014-06-26 10:45:00,9.99,10.01,9.99,10.0,55600.0,7.3125,7.3271,7.3125,7.3198,55600.0
2014-06-26 10:50:00,9.99,10.01,9.99,10.0,43200.0,7.3125,7.3271,7.3125,7.3198,43200.0
2014-06-26 10:55:00,9.99,10.01,9.99,10.0,47600.0,7.3125,7.3271,7.3125,7.3198,47600.0
2014-06-26 11:00:00,10.0,10.01,10.0,10.0,59600.0,7.3198,7.3271,7.3198,7.3198,59600.0
2014-06-26 11:05:00,10.0,10.01,9.99,9.99,94400.0,7.3198,7.3271,7.3125,7.3125,94400.0
2014-06-26 11:10:00,9.99,10.01,9.98,9.99,59200.0,7.3125,7.3271,7.3052,7.3125,59200.0
2014-06-26 11:15:00,9.99,10.01,9.99,10.0,88000.0,7.3125,7.3271,7.3125,7.3198,88000.0
2014-06-26 11:20:00,10.0,10.01,10.0,10.01,50000.0,7.3198,7.3271,7.3198,7.3271,50000.0
2014-06-26 11:25:00,10.01,10.01,9.99,10.01,63200.0,7.3271,7.3271,7.3125,7.3271,63200.0
2014-06-26 11:30:00,10.01,10.05,10.01,10.05,107600.0,7.3271,7.3564,7.3271,7.3564,107600.0
2014-06-26 11:35:00,10.05,10.08,10.05,10.06,61200.0,7.3564,7.3784,7.3564,7.3637,61200.0
2014-06-26 11:40:00,10.06,10.06,10.05,10.06,94000.0,7.3637,7.3637,7.3564,7.3637,94000.0
2014-06-26 11:45:00,10.06,10.06,10.05,10.06,62400.0,7.3637,7.3637,7.3564,7.3637,62400.0
2014-06-26 11:50:00,10.05,10.06,10.05,10.06,89200.0,7.3564,7.3637,7.3564,7.3637,89200.0
2014-06-26 11:55:00,10.06,10.06,10.06,10.06,28800.0,7.3637,7.3637,7.3637,7.3637,28800.0
2014-06-26 12:00:00,10.06,10.08,10.06,10.07,17600.0,7.3637,7.3784,7.3637,7.371,17600.0
2014-06-26 12:05:00,10.07,10.07,10.06,10.06,33600.0,7.371,7.371,7.3637,7.3637,33600.0
2014-06-26 12:10:00,10.06,10.06,10.05,10.06,41200.0,7.3637,7.3637,7.3564,7.3637,41200.0
2014-06-26 12:15:00,10.06,10.07,10.05,10.06,30000.0,7.3637,7.371,7.3564,7.3637,30000.0
2014-06-26 12:20:00,10.05,10.06,10.05,10.06,47200.0,7.3564,7.3637,7.3564,7.3637,47200.0
2014-06-26 12:25:00,10.06,10.07,10.05,10.07,43200.0,7.3637,7.371,7.3564,7.371,43200.0
2014-06-26 12:30:00,10.07,10.08,10.06,10.08,32400.0,7.371,7.3784,7.3637,7.3784,32400.0
2014-06-26 12:35:00,10.08,10.09,10.06,10.07,82400.0,7.3784,7.3857,7.3637,7.371,82400.0
2014-06-26 12:40:00,10.07,10.1,10.07,10.09,53600.0,7.371,7.393,7.371,7.3857,53600.0
2014-06-26 12:45:00,10.09,10.11,10.09,10.1,50000.0,7.3857,7.4003,7.3857,7.393,50000.0
2014-06-26 12:50:00,10.1,10.1,10.09,10.1,40000.0,7.393,7.393,7.3857,7.393,40000.0
2014-06-26 12:55:00,10.09,10.1,10.09,10.09,42800.0,7.3857,7.393,7.3857,7.3857,42800.0
2014-06-26 13:00:00,10.09,10.09,10.08,10.08,36400.0,7.3857,7.3857,7.3784,7.3784,36400.0
2014-06-26 13:05:00,10.08,10.08,10.07,10.08,16800.0,7.3784,7.3784,7.371,7.3784,16800.0
2014-06-26 13:10:00,10.08,10.09,10.08,10.08,28000.0,7.3784,7.3857,7.3784,7.3784,28000.0
2014-06-26 13:15:00,10.08,10.09,10.06,10.09,59200.0,7.3784,7.3857,7.3637,7.3857,59200.0
2014-06-26 13:20:00,10.09,10.11,10.09,10.11,74000.0,7.3857,7.4003,7.3857,7.4003,74000.0
2014-06-26 13:25:00,10.12,10.13,10.11,10.13,90800.0,7.4076,7.415,7.4003,7.415,90800.0
2014-06-26 13:30:00,10.12,10.15,10.12,10.14,94800.0,7.4076,7.4296,7.4076,7.4223,94800.0
2014-06-26 13:35:00,10.14,10.15,10.14,10.14,49600.0,7.4223,7.4296,7.4223,7.4223,49600.0
2014-06-26 13:40:00,10.15,10.15,10.14,10.14,26000.0,7.4296,7.4296,7.4223,7.4223,26000.0
2014-06-26 13:45:00,10.14,10.14,10.13,10.13,48800.0,7.4223,7.4223,7.415,7.415,48800.0
2014-06-26 13:50:00,10.13,10.14,10.13,10.14,39600.0,7.415,7.4223,7.415,7.4223,39600.0
2014-06-26 13:55:00,10.14,10.14,10.11,10.11,58800.0,7.4223,7.4223,7.4003,7.4003,58800.0
2014-06-26 14:00:00,10.11,10.12,10.11,10.12,49600.0,7.4003,7.4076,7.4003,7.4076,49600.0
2014-06-26 14:05:00,10.12,10.13,10.12,10.12,65200.0,7.4076,7.415,7.4076,7.4076,65200.0
2014-06-26 14:10:00,10.12,10.12,10.1,10.11,70400.0,7.4076,7.4076,7.393,7.4003,70400.0
2014-06-26 14:15:00,10.1,10.12,10.1,10.12,32400.0,7.393,7.4076,7.393,7.4076,32400.0
2014-06-26 14:20:00,10.12,10.12,10.11,10.12,34000.0,7.4076,7.4076,7.4003,7.4076,34000.0
2014-06-26 14:25:00,10.12,10.15,10.12,10.15,84000.0,7.4076,7.4296,7.4076,7.4296,84000.0
2014-06-26 14:30:00,10.15,10.15,10.14,10.15,100400.0,7.4296,7.4296,7.4223,7.4296,100400.0
2014-06-26 14:35:00,10.15,10.15,10.13,10.14,36800.0,7.4296,7.4296,7.415,7.4223,36800.0
2014-06-26 14:40:00,10.14,10.14,10.13,10.13,21600.0,7.4223,7.4223,7.415,7.415,21600.0
2014-06-26 14:45:00,10.13,10.13,10.12,10.13,64000.0,7.415,7.415,7.4076,7.415,64000.0
2014-06-26 14:50:00,10.13,10.13,10.12,10.12,46800.0,7.415,7.415,7.4076,7.4076,46800.0
2014-06-26 14:55:00,10.13,10.13,10.12,10.12,94400.0,7.415,7.415,7.4076,7.4076,94400.0
2014-06-26 15:00:00,10.13,10.14,10.12,10.12,81200.0,7.415,7.4223,7.4076,7.4076,81200.0
2014-06-26 15:05:00,10.12,10.13,10.12,10.13,143600.0,7.4076,7.415,7.4076,7.415,143600.0
2014-06-26 15:10:00,10.13,10.13,10.13,10.13,94400.0,7.415,7.415,7.415,7.415,94400.0
2014-06-26 15:15:00,10.13,10.14,10.12,10.13,215200.0,7.415,7.4223,7.4076,7.415,215200.0
2014-06-26 15:20:00,10.13,10.13,10.12,10.13,139600.0,7.415,7.415,7.4076,7.415,139600.0
2014-06-26 15:25:00,10.13,10.13,10.12,10.12,106000.0,7.415,7.415,7.4076,7.4076,106000.0
2014-06-26 15:30:00,10.13,10.13,10.12,10.13,127600.0,7.415,7.415,7.4076,7.415,127600.0
2014-06-26 15:35:00,10.13,10.14,10.12,10.13,194800.0,7.415,7.4223,7.4076,7.415,194800.0
2014-06-26 15:40:00,10.13,10.14,10.13,10.13,141600.0,7.415,7.4223,7.415,7.415,141600.0
2014-06-26 15:45:00,10.13,10.14,10.13,10.13,298400.0,7.415,7.4223,7.415,7.415,298400.0
2014-06-26 15:50:00,10.13,10.13,10.12,10.12,342000.0,7.415,7.415,7.4076,7.4076,342000.0
2014-06-26 15:55:00,10.12,10.15,10.12,10.15,338400.0,7.4076,7.4296,7.4076,7.4296,338400.0
2014-06-27 09:30:00,10.11,10.19,10.11,10.18,117200.0,7.4003,7.4589,7.4003,7.4516,117200.0
2014-06-27 09:35:00,10.18,10.25,10.17,10.18,267200.0,7.4516,7.5028,7.4442,7.4516,267200.0
2014-06-27 09:40:00,10.18,10.18,10.15,10.18,77600.0,7.4516,7.4516,7.4296,7.4516,77600.0
2014-06-27 09:45:00,10.18,10.21,10.17,10.17,76800.0,7.4516,7.4735,7.4442,7.4442,76800.0
2014-06-27 09:50:00,10.17,10.17,10.13,10.15,126000.0,7.4442,7.4442,7.415,7.4296,126000.0
2014-06-27 09:55:00,10.15,10.16,10.13,10.15,409200.0,7.4296,7.4369,7.415,7.4296,409200.0
2014-06-27 10:00:00,10.15,10.15,10.12,10.13,114800.0,7.4296,7.4296,7.4076,7.415,114800.0
2014-06-27 10:05:00,10.13,10.15,10.12,10.14,59600.0,7.415,7.4296,7.4076,7.4223,59600.0
2014-06-27 10:10:00,10.13,10.14,10.13,10.14,65600.0,7.415,7.4223,7.415,7.4223,65600.0
2014-06-27 10:15:00,10.13,10.13,10.09,10.09,138800.0,7.415,7.415,7.3857,7.3857,138800.0
2014-06-27 10:20:00,10.09,10.12,10.09,10.11,190400.0,7.3857,7.4076,7.3857,7.4003,190400.0
2014-06-27 10:25:00,10.1,10.11,10.08,10.09,189200.0,7.393,7.4003,7.3784,7.3857,189200.0
2014-06-27 10:30:00,10.09,10.09,10.06,10.06,112400.0,7.3857,7.3857,7.3637,7.3637,112400.0
2014-06-27 10:35:00,10.06,10.1,10.06,10.09,135200.0,7.3637,7.393,7.3637,7.3857,135200.0
2014-06-27 10:40:00,10.09,10.11,10.09,10.1,139200.0,7.3857,7.4003,7.3857,7.393,139200.0
2014-06-27 10:45:00,10.11,10.11,10.09,10.1,76000.0,7.4003,7.4003,7.3857,7.393,76000.0
2014-06-27 10:50:00,10.1,10.1,10.07,10.08,88800.0,7.393,7.393,7.371,7.3784,88800.0
2014-06-27 10:55:00,10.09,10.1,10.08,10.08,133200.0,7.3857,7.393,7.3784,7.3784,133200.0
2014-06-27 11:00:00,10.08,10.1,10.08,10.09,65600.0,7.3784,7.393,7.3784,7.3857,65600.0
2014-06-27 11:05:00,10.09,10.11,10.09,10.11,94800.0,7.3857,7.4003,7.3857,7.4003,94800.0
2014-06-27 11:10:00,10.11,10.12,10.11,10.11,52000.0,7.4003,7.4076,7.4003,7.4003,52000.0
2014-06-27 11:15:00,10.11,10.11,10.1,10.1,56000.0,7.4003,7.4003,7.393,7.393,56000.0
2014-06-27 11:20:00,10.1,10.12,10.1,10.12,69200.0,7.393,7.4076,7.393,7.4076,69200.0
2014-06-27 11:25:00,10.12,10.12,10.12,10.12,66400.0,7.4076,7.4076,7.4076,7.4076,66400.0
2014-06-27 11:30:00,10.12,10.13,10.12,10.13,76400.0,7.4076,7.415,7.4076,7.415,76400.0
2014-06-27 11:35:00,10.13,10.13,10.13,10.13,56400.0,7.415,7.415,7.415,7.415,56400.0
2014-06-27 11:40:00,10.13,10.13,10.11,10.12,125200.0,7.415,7.415,7.4003,7.4076,125200.0
2014-06-27 11:45:00,10.12,10.13,10.11,10.13,60400.0,7.4076,7.415,7.4003,7.415,60400.0
2014-06-27 11:50:00,10.13,10.13,10.13,10.13,19600.0,7.415,7.415,7.415,7.415,19600.0
2014-06-27 11:55:00,10.13,10.13,10.13,10.13,37200.0,7.415,7.415,7.415,7.415,37200.0
2014-06-27 12:00:00,10.13,10.13,10.12,10.12,54800.0,7.415,7.415,7.4076,7.4076,54800.0
2014-06-27 12:05:00,10.12,10.12,10.11,10.12,54800.0,7.4076,7.4076,7.4003,7.4076,54800.0
2014-06-27 12:10:00,10.12,10.12,10.12,10.12,22000.0,7.4076,7.4076,7.4076,7.4076,22000.0
2014-06-27 12:15:00,10.12,10.13,10.12,10.13,88800.0,7.4076,7.415,7.4076,7.415,88800.0
2014-06-27 12:20:00,10.12,10.13,10.12,10.13,32000.0,7.4076,7.415,7.4076,7.415,32000.0
2014-06-27 12:25:00,10.13,10.13,10.13,10.13,54400.0,7.415,7.415,7.415,7.415,54400.0
2014-06-27 12:30:00,10.13,10.13,10.12,10.12,32400.0,7.415,7.415,7.4076,7.4076,32400.0
2014-06-27 12:35:00,10.12,10.12,10.11,10.12,72000.0,7.4076,7.4076,7.4003,7.4076,72000.0
2014-06-27 12:40:00,10.11,10.12,10.11,10.12,30800.0,7.4003,7.4076,7.4003,7.4076,30800.0
2014-06-27 12:45:00,10.12,10.13,10.12,10.12,31600.0,7.4076,7.415,7.4076,7.4076,31600.0
2014-06-27 12:50:00,10.12,10.15,10.12,10.15,365200.0,7.4076,7.4296,7.4076,7.4296,365200.0
2014-06-27 12:55:00,10.15,10.15,10.13,10.13,49200.0,7.4296,7.4296,7.415,7.415,49200.0
2014-06-27 13:00:00,10.13,10.13,10.13,10.13,41200.0,7.415,7.415,7.415,7.415,41200.0
2014-06-27 13:05:00,10.13,10.13,10.13,10.13,37600.0,7.415,7.415,7.415,7.415,37600.0
2014-06-27 13:10:00,10.13,10.13,10.13,10.13,53200.0,7.415,7.415,7.415,7.415,53200.0
2014-06-27 13:15:00,10.13,10.13,10.12,10.13,80400.0,7.415,7.415,7.4076,7.415,80400.0
2014-06-27 13:20:00,10.13,10.14,10.13,10.13,75200.0,7.415,7.4223,7.415,7.415,75200.0
2014-06-27 13:25:00,10.13,10.14,10.12,10.13,85600.0,7.415,7.4223,7.4076,7.415,85600.0
2014-06-27 13:30:00,10.13,10.15,10.13,10.14,252800.0,7.415,7.4296,7.415,7.4223,252800.0
2014-06-27 13:35:00,10.14,10.15,10.13,10.14,32400.0,7.4223,7.4296,7.415,7.4223,32400.0
2014-06-27 13:40:00,10.14,10.14,10.13,10.13,112000.0,7.4223,7.4223,7.415,7.415,112000.0
2014-06-27 13:45:00,10.13,10.13,10.11,10.11,128400.0,7.415,7.415,7.4003,7.4003,128400.0
2014-06-27 13:50:00,10.12,10.12,10.11,10.12,27600.0,7.4076,7.4076,7.4003,7.4076,27600.0
2014-06-27 13:55:00,10.12,10.13,10.11,10.12,42000.0,7.4076,7.415,7.4003,7.4076,42000.0
2014-06-27 14:00:00,10.12,10.13,10.12,10.13,190000.0,7.4076,7.415,7.4076,7.415,190000.0
2014-06-27 14:05:00,10.13,10.14,10.13,10.13,54800.0,7.415,7.4223,7.415,7.415,54800.0
2014-06-27 14:10:00,10.13,10.13,10.13,10.13,49600.0,7.415,7.415,7.415,7.415,49600.0
2014-06-27 14:15:00,10.13,10.14,10.13,10.13,38000.0,7.415,7.4223,7.415,7.415,38000.0
2014-06-27 14:20:00,10.13,10.13,10.12,10.13,94000.0,7.415,7.415,7.4076,7.415,94000.0
2014-06-27 14:25:00,10.12,10.13,10.11,10.12,70000.0,7.4076,7.415,7.4003,7.4076,70000.0
2014-06-27 14:30:00,10.12,10.12,10.11,10.11,36000.0,7.4076,7.4076,7.4003,7.4003,36000.0
2014-06-27 14:35:00,10.11,10.11,10.1,10.1,48000.0,7.4003,7.4003,7.393,7.393,48000.0
2014-06-27 14:40:00,10.1,10.1,10.09,10.09,54800.0,7.393,7.393,7.3857,7.3857,54800.0
2014-06-27 14:45:00,10.09,10.09,10.08,10.09,44000.0,7.3857,7.3857,7.3784,7.3857,44000.0
2014-06-27 14:50:00,10.09,10.09,10.08,10.09,45200.0,7.3857,7.3857,7.3784,7.3857,45200.0
2014-06-27 14:55:00,10.09,10.09,10.07,10.08,72800.0,7.3857,7.3857,7.371,7.3784,72800.0
2014-06-27 15:00:00,10.07,10.09,10.07,10.09,98400.0,7.371,7.3857,7.371,7.3857,98400.0
2014-06-27 15:05:00,10.09,10.09,10.08,10.09,87200.0,7.3857,7.3857,7.3784,7.3857,87200.0
2014-06-27 15:10:00,10.09,10.09,10.08,10.09,151600.0,7.3857,7.3857,7.3784,7.3857,151600.0
2014-06-27 15:15:00,10.09,10.09,10.07,10.07,78400.0,7.3857,7.3857,7.371,7.371,78400.0
2014-06-27 15:20:00,10.07,10.08,10.07,10.08,94800.0,7.371,7.3784,7.371,7.3784,94800.0
2014-06-27 15:25:00,10.08,10.08,10.08,10.08,109600.0,7.3784,7.3784,7.3784,7.3784,109600.0
2014-06-27 15:30:00,10.08,10.09,10.08,10.09,164000.0,7.3784,7.3857,7.3784,7.3857,164000.0
2014-06-27 15:35:00,10.09,10.09,10.08,10.09,142400.0,7.3857,7.3857,7.3784,7.3857,142400.0
2014-06-27 15:40:00,10.09,10.09,10.08,10.09,377200.0,7.3857,7.3857,7.3784,7.3857,377200.0
2014-06-27 15:45:00,10.09,10.09,10.08,10.09,419200.0,7.3857,7.3857,7.3784,7.3857,419200.0
2014-06-27 15:50:00,10.09,10.09,10.06,10.07,615600.0,7.3857,7.3857,7.3637,7.371,615600.0
2014-06-27 15:55:00,10.07,10.09,10.07,10.09,729600.0,7.371,7.3857,7.371,7.3857,729600.0
2014-06-30 09:30:00,10.11,10.14,10.09,10.13,114800.0,7.4003,7.4223,7.3857,7.415,114800.0
2014-06-30 09:35:00,10.13,10.17,10.13,10.15,75200.0,7.415,7.4442,7.415,7.4296,75200.0
2014-06-30 09:40:00,10.15,10.15,10.11,10.11,77600.0,7.4296,7.4296,7.4003,7.4003,77600.0
2014-06-30 09:45:00,10.11,10.18,10.11,10.17,57600.0,7.4003,7.4516,7.4003,7.4442,57600.0
2014-06-30 09:50:00,10.17,10.2,10.16,10.17,90800.0,7.4442,7.4662,7.4369,7.4442,90800.0
2014-06-30 09:55:00,10.17,10.19,10.15,10.16,50400.0,7.4442,7.4589,7.4296,7.4369,50400.0
2014-06-30 10:00:00,10.16,10.17,10.16,10.17,45600.0,7.4369,7.4442,7.4369,7.4442,45600.0
2014-06-30 10:05:00,10.17,10.17,10.15,10.16,35600.0,7.4442,7.4442,7.4296,7.4369,35600.0
2014-06-30 10:10:00,10.15,10.19,10.15,10.19,56000.0,7.4296,7.4589,7.4296,7.4589,56000.0
2014-06-30 10:15:00,10.18,10.2,10.18,10.18,37600.0,7.4516,7.4662,7.4516,7.4516,37600.0
2014-06-30 10:20:00,10.17,10.19,10.17,10.18,31200.0,7.4442,7.4589,7.4442,7.4516,31200.0
2014-06-30 10:25:00,10.18,10.19,10.17,10.17,29600.0,7.4516,7.4589,7.4442,7.4442,29600.0
2014-06-30 10:30:00,10.18,10.19,10.18,10.18,33600.0,7.4516,7.4589,7.4516,7.4516,33600.0
2014-06-30 10:35:00,10.18,10.18,10.16,10.16,26800.0,7.4516,7.4516,7.4369,7.4369,26800.0
2014-06-30 10:40:00,10.17,10.17,10.15,10.15,30800.0,7.4442,7.4442,7.4296,7.4296,30800.0
2014-06-30 10:45:00,10.15,10.15,10.12,10.13,82400.0,7.4296,7.4296,7.4076,7.415,82400.0
2014-06-30 10:50:00,10.12,10.13,10.11,10.13,50800.0,7.4076,7.415,7.4003,7.415,50800.0
2014-06-30 10:55:00,10.13,10.13,10.12,10.13,63200.0,7.415,7.415,7.4076,7.415,63200.0
2014-06-30 11:00:00,10.13,10.15,10.13,10.13,25200.0,7.415,7.4296,7.415,7.415,25200.0
2014-06-30 11:05:00,10.13,10.13,10.12,10.13,28000.0,7.415,7.415,7.4076,7.415,28000.0
2014-06-30 11:10:00,10.13,10.13,10.11,10.12,43200.0,7.415,7.415,7.4003,7.4076,43200.0
2014-06-30 11:15:00,10.12,10.13,10.12,10.13,42400.0,7.4076,7.415,7.4076,7.415,42400.0
2014-06-30 11:20:00,10.13,10.15,10.13,10.14,18800.0,7.415,7.4296,7.415,7.4223,18800.0
2014-06-30 11:25:00,10.14,10.16,10.14,10.16,50800.0,7.4223,7.4369,7.4223,7.4369,50800.0
2014-06-30 11:30:00,10.16,10.16,10.15,10.15,33600.0,7.4369,7.4369,7.4296,7.4296,33600.0
2014-06-30 11:35:00,10.15,10.15,10.13,10.14,54800.0,7.4296,7.4296,7.415,7.4223,54800.0
2014-06-30 11:40:00,10.13,10.15,10.13,10.15,25200.0,7.415,7.4296,7.415,7.4296,25200.0
2014-06-30 11:45:00,10.15,10.15,10.14,10.15,24400.0,7.4296,7.4296,7.4223,7.4296,24400.0
2014-06-30 11:50:00,10.14,10.14,10.13,10.13,8800.0,7.4223,7.4223,7.415,7.415,8800.0
2014-06-30 11:55:00,10.13,10.14,10.12,10.14,37600.0,7.415,7.4223,7.4076,7.4223,37600.0
2014-06-30 12:00:00,10.14,10.16,10.14,10.15,26400.0,7.4223,7.4369,7.4223,7.4296,26400.0
2014-06-30 12:05:00,10.15,10.16,10.15,10.15,5600.0,7.4296,7.4369,7.4296,7.4296,5600.0
2014-06-30 12:10:00,10.15,10.15,10.14,10.14,12800.0,7.4296,7.4296,7.4223,7.4223,12800.0
2014-06-30 12:15:00,10.14,10.15,10.14,10.14,7600.0,7.4223,7.4296,7.4223,7.4223,7600.0
2014-06-30 12:20:00,10.14,10.15,10.14,10.15,27600.0,7.4223,7.4296,7.4223,7.4296,27600.0
2014-06-30 12:25:00,10.15,10.15,10.14,10.14,51200.0,7.4296,7.4296,7.4223,7.4223,51200.0
2014-06-30 12:30:00,10.14,10.15,10.14,10.15,12400.0,7.4223,7.4296,7.4223,7.4296,12400.0
2014-06-30 12:35:00,10.15,10.15,10.13,10.13,9600.0,7.4296,7.4296,7.415,7.415,9600.0
2014-06-30 12:40:00,10.13,10.13,10.13,10.13,14400.0,7.415,7.415,7.415,7.415,14400.0
2014-06-30 12:45:00,10.13,10.13,10.13,10.13,6800.0,7.415,7.415,7.415,7.415,6800.0
2014-06-30 12:50:00,10.13,10.13,10.12,10.12,23200.0,7.415,7.415,7.4076,7.4076,23200.0
2014-06-30 12:55:00,10.12,10.12,10.11,10.11,6400.0,7.4076,7.4076,7.4003,7.4003,6400.0
2014-06-30 13:00:00,10.11,10.12,10.11,10.12,27600.0,7.4003,7.4076,7.4003,7.4076,27600.0
2014-06-30 13:05:00,10.12,10.13,10.12,10.13,41200.0,7.4076,7.415,7.4076,7.415,41200.0
2014-06-30 13:10:00,10.13,10.13,10.13,10.13,31600.0,7.415,7.415,7.415,7.415,31600.0
2014-06-30 13:15:00,10.13,10.13,10.13,10.13,10000.0,7.415,7.415,7.415,7.415,10000.0
2014-06-30 13:20:00,10.13,10.13,10.12,10.12,16800.0,7.415,7.415,7.4076,7.4076,16800.0
2014-06-30 13:25:00,10.12,10.13,10.12,10.12,16000.0,7.4076,7.415,7.4076,7.4076,16000.0
2014-06-30 13:30:00,10.12,10.12,10.11,10.11,27600.0,7.4076,7.4076,7.4003,7.4003,27600.0
2014-06-30 13:35:00,10.11,10.11,10.1,10.11,27200.0,7.4003,7.4003,7.393,7.4003,27200.0
2014-06-30 13:40:00,10.11,10.11,10.1,10.1,34800.0,7.4003,7.4003,7.393,7.393,34800.0
2014-06-30 13:45:00,10.1,10.1,10.1,10.1,14800.0,7.393,7.393,7.393,7.393,14800.0
2014-06-30 13:50:00,10.1,10.1,10.1,10.1,28800.0,7.393,7.393,7.393,7.393,28800.0
2014-06-30 13:55:00,10.1,10.11,10.1,10.11,58800.0,7.393,7.4003,7.393,7.4003,58800.0
2014-06-30 14:00:00,10.11,10.11,10.1,10.11,90400.0,7.4003,7.4003,7.393,7.4003,90400.0
2014-06-30 14:05:00,10.11,10.14,10.11,10.14,152400.0,7.4003,7.4223,7.4003,7.4223,152400.0
2014-06-30 14:10:00,10.13,10.14,10.13,10.13,40000.0,7.415,7.4223,7.415,7.415,40000.0
2014-06-30 14:15:00,10.13,10.13,10.12,10.12,32800.0,7.415,7.415,7.4076,7.4076,32800.0
2014-06-30 14:20:00,10.12,10.12,10.12,10.12,18000.0,7.4076,7.4076,7.4076,7.4076,18000.0
2014-06-30 14:25:00,10.12,10.12,10.11,10.11,21200.0,7.4076,7.4076,7.4003,7.4003,21200.0
2014-06-30 14:30:00,10.12,10.12,10.11,10.12,74000.0,7.4076,7.4076,7.4003,7.4076,74000.0
2014-06-30 14:35:00,10.12,10.13,10.12,10.13,26400.0,7.4076,7.415,7.4076,7.415,26400.0
2014-06-30 14:40:00,10.12,10.13,10.12,10.13,71600.0,7.4076,7.415,7.4076,7.415,71600.0
2014-06-30 14:45:00,10.13,10.13,10.12,10.12,32800.0,7.415,7.415,7.4076,7.4076,32800.0
2014-06-30 14:50:00,10.12,10.13,10.11,10.12,33600.0,7.4076,7.415,7.4003,7.4076,33600.0
2014-06-30 14:55:00,10.11,10.12,10.1,10.11,64400.0,7.4003,7.4076,7.393,7.4003,64400.0
2014-06-30 15:00:00,10.11,10.12,10.11,10.12,91600.0,7.4003,7.4076,7.4003,7.4076,91600.0
2014-06-30 15:05:00,10.11,10.12,10.11,10.12,46400.0,7.4003,7.4076,7.4003,7.4076,46400.0
2014-06-30 15:10:00,10.12,10.12,10.09,10.09,64000.0,7.4076,7.4076,7.3857,7.3857,64000.0
2014-06-30 15:15:00,10.09,10.09,10.08,10.08,147200.0,7.3857,7.3857,7.3784,7.3784,147200.0
2014-06-30 15:20:00,10.08,10.09,10.08,10.08,382000.0,7.3784,7.3857,7.3784,7.3784,382000.0
2014-06-30 15:25:00,10.08,10.08,10.07,10.08,193600.0,7.3784,7.3784,7.371,7.3784,193600.0
2014-06-30 15:30:00,10.08,10.1,10.08,10.09,112800.0,7.3784,7.393,7.3784,7.3857,112800.0
2014-06-30 15:35:00,10.09,10.1,10.09,10.1,99600.0,7.3857,7.393,7.3857,7.393,99600.0
2014-06-30 15:40:00,10.1,10.11,10.1,10.1,205200.0,7.393,7.4003,7.393,7.393,205200.0
2014-06-30 15:45:00,10.1,10.11,10.1,10.1,209600.0,7.393,7.4003,7.393,7.393,209600.0
2014-06-30 15:50:00,10.1,10.1,10.09,10.1,200400.0,7.393,7.393,7.3857,7.393,200400.0
2014-06-30 15:55:00,10.1,10.12,10.1,10.12,656400.0,7.393,7.4076,7.393,7.4076,656400.0
2014-07-01 09:30:00,10.13,10.15,10.11,10.15,138400.0,7.415,7.4296,7.4003,7.4296,138400.0
2014-07-01 09:35:00,10.16,10.22,10.16,10.17,57600.0,7.4369,7.4808,7.4369,7.4442,57600.0
2014-07-01 09:40:00,10.18,10.18,10.13,10.14,47200.0,7.4516,7.4516,7.415,7.4223,47200.0
2014-07-01 09:45:00,10.15,10.15,10.11,10.14,66000.0,7.4296,7.4296,7.4003,7.4223,66000.0
2014-07-01 09:50:00,10.14,10.16,10.13,10.13,88400.0,7.4223,7.4369,7.415,7.415,88400.0
2014-07-01 09:55:00,10.13,10.15,10.12,10.13,44800.0,7.415,7.4296,7.4076,7.415,44800.0
2014-07-01 10:00:00,10.13,10.15,10.12,10.15,48000.0,7.415,7.4296,7.4076,7.4296,48000.0
2014-07-01 10:05:00,10.14,10.15,10.13,10.13,34000.0,7.4223,7.4296,7.415,7.415,34000.0
2014-07-01 10:10:00,10.13,10.15,10.13,10.13,23200.0,7.415,7.4296,7.415,7.415,23200.0
2014-07-01 10:15:00,10.13,10.15,10.12,10.13,87600.0,7.415,7.4296,7.4076,7.415,87600.0
2014-07-01 10:20:00,10.13,10.13,10.11,10.11,92800.0,7.415,7.415,7.4003,7.4003,92800.0
2014-07-01 10:25:00,10.11,10.11,10.07,10.08,182000.0,7.4003,7.4003,7.371,7.3784,182000.0
2014-07-01 10:30:00,10.08,10.11,10.07,10.11,98400.0,7.3784,7.4003,7.371,7.4003,98400.0
2014-07-01 10:35:00,10.11,10.11,10.09,10.1,50800.0,7.4003,7.4003,7.3857,7.393,50800.0
2014-07-01 10:40:00,10.1,10.11,10.1,10.11,83200.0,7.393,7.4003,7.393,7.4003,83200.0
2014-07-01 10:45:00,10.11,10.12,10.11,10.12,43200.0,7.4003,7.4076,7.4003,7.4076,43200.0
2014-07-01 10:50:00,10.12,10.13,10.11,10.13,50400.0,7.4076,7.415,7.4003,7.415,50400.0
2014-07-01 10:55:00,10.13,10.15,10.12,10.12,79600.0,7.415,7.4296,7.4076,7.4076,79600.0
2014-07-01 11:00:00,10.12,10.12,10.11,10.11,43200.0,7.4076,7.4076,7.4003,7.4003,43200.0
2014-07-01 11:05:00,10.12,10.15,10.12,10.12,103600.0,7.4076,7.4296,7.4076,7.4076,103600.0
2014-07-01 11:10:00,10.12,10.13,10.12,10.13,52400.0,7.4076,7.415,7.4076,7.415,52400.0
2014-07-01 11:15:00,10.13,10.16,10.12,10.13,280000.0,7.415,7.4369,7.4076,7.415,280000.0
2014-07-01 11:20:00,10.13,10.13,10.1,10.11,166400.0,7.415,7.415,7.393,7.4003,166400.0
2014-07-01 11:25:00,10.11,10.13,10.1,10.13,174800.0,7.4003,7.415,7.393,7.415,174800.0
2014-07-01 11:30:00,10.13,10.14,10.13,10.14,26000.0,7.415,7.4223,7.415,7.4223,26000.0
2014-07-01 11:35:00,10.14,10.16,10.14,10.15,21600.0,7.4223,7.4369,7.4223,7.4296,21600.0
2014-07-01 11:40:00,10.16,10.16,10.14,10.16,58800.0,7.4369,7.4369,7.4223,7.4369,58800.0
2014-07-01 11:45:00,10.15,10.15,10.14,10.15,29600.0,7.4296,7.4296,7.4223,7.4296,29600.0
2014-07-01 11:50:00,10.15,10.17,10.15,10.16,27200.0,7.4296,7.4442,7.4296,7.4369,27200.0
2014-07-01 11:55:00,10.16,10.16,10.15,10.15,15600.0,7.4369,7.4369,7.4296,7.4296,15600.0
2014-07-01 12:00:00,10.15,10.16,10.15,10.16,16800.0,7.4296,7.4369,7.4296,7.4369,16800.0
2014-07-01 12:05:00,10.16,10.17,10.13,10.13,28000.0,7.4369,7.4442,7.415,7.415,28000.0
2014-07-01 12:10:00,10.13,10.13,10.13,10.13,10800.0,7.415,7.415,7.415,7.415,10800.0
2014-07-01 12:15:00,10.13,10.14,10.13,10.14,10400.0,7.415,7.4223,7.415,7.4223,10400.0
2014-07-01 12:20:00,10.14,10.15,10.14,10.15,21600.0,7.4223,7.4296,7.4223,7.4296,21600.0
2014-07-01 12:25:00,10.15,10.15,10.14,10.14,41200.0,7.4296,7.4296,7.4223,7.4223,41200.0
2014-07-01 12:30:00,10.15,10.15,10.13,10.14,24000.0,7.4296,7.4296,7.415,7.4223,24000.0
2014-07-01 12:35:00,10.14,10.14,10.13,10.13,25200.0,7.4223,7.4223,7.415,7.415,25200.0
2014-07-01 12:40:00,10.13,10.14,10.13,10.13,27600.0,7.415,7.4223,7.415,7.415,27600.0
2014-07-01 12:45:00,10.13,10.13,10.11,10.13,59200.0,7.415,7.415,7.4003,7.415,59200.0
2014-07-01 12:50:00,10.13,10.14,10.13,10.13,24000.0,7.415,7.4223,7.415,7.415,24000.0
2014-07-01 12:55:00,10.13,10.13,10.12,10.12,89200.0,7.415,7.415,7.4076,7.4076,89200.0
2014-07-01 13:00:00,10.13,10.14,10.11,10.14,111600.0,7.415,7.4223,7.4003,7.4223,111600.0
2014-07-01 13:05:00,10.13,10.15,10.13,10.13,26800.0,7.415,7.4296,7.415,7.415,26800.0
2014-07-01 13:10:00,10.13,10.15,10.13,10.14,29600.0,7.415,7.4296,7.415,7.4223,29600.0
2014-07-01 13:15:00,10.15,10.15,10.13,10.13,32400.0,7.4296,7.4296,7.415,7.415,32400.0
2014-07-01 13:20:00,10.13,10.14,10.13,10.13,35200.0,7.415,7.4223,7.415,7.415,35200.0
2014-07-01 13:25:00,10.13,10.13,10.13,10.13,33600.0,7.415,7.415,7.415,7.415,33600.0
2014-07-01 13:30:00,10.13,10.13,10.12,10.13,60000.0,7.415,7.415,7.4076,7.415,60000.0
2014-07-01 13:35:00,10.13,10.13,10.12,10.13,42800.0,7.415,7.415,7.4076,7.415,42800.0
2014-07-01 13:40:00,10.13,10.13,10.12,10.13,29200.0,7.415,7.415,7.4076,7.415,29200.0
2014-07-01 13:45:00,10.12,10.13,10.12,10.13,51200.0,7.4076,7.415,7.4076,7.415,51200.0
2014-07-01 13:50:00,10.13,10.13,10.12,10.13,70800.0,7.415,7.415,7.4076,7.415,70800.0
2014-07-01 13:55:00,10.13,10.13,10.12,10.13,52400.0,7.415,7.415,7.4076,7.415,52400.0
2014-07-01 14:00:00,10.12,10.13,10.12,10.12,70800.0,7.4076,7.415,7.4076,7.4076,70800.0
2014-07-01 14:05:00,10.12,10.12,10.12,10.12,36800.0,7.4076,7.4076,7.4076,7.4076,36800.0
2014-07-01 14:10:00,10.12,10.13,10.12,10.13,57600.0,7.4076,7.415,7.4076,7.415,57600.0
2014-07-01 14:15:00,10.12,10.13,10.12,10.12,70800.0,7.4076,7.415,7.4076,7.4076,70800.0
2014-07-01 14:20:00,10.12,10.13,10.12,10.13,39600.0,7.4076,7.415,7.4076,7.415,39600.0
2014-07-01 14:25:00,10.13,10.13,10.12,10.12,56400.0,7.415,7.415,7.4076,7.4076,56400.0
2014-07-01 14:30:00,10.12,10.13,10.12,10.13,41600.0,7.4076,7.415,7.4076,7.415,41600.0
2014-07-01 14:35:00,10.13,10.13,10.13,10.13,33600.0,7.415,7.415,7.415,7.415,33600.0
2014-07-01 14:40:00,10.13,10.13,10.11,10.13,137200.0,7.415,7.415,7.4003,7.415,137200.0
2014-07-01 14:45:00,10.13,10.13,10.12,10.12,67600.0,7.415,7.415,7.4076,7.4076,67600.0
2014-07-01 14:50:00,10.12,10.13,10.12,10.12,68400.0,7.4076,7.415,7.4076,7.4076,68400.0
2014-07-01 14:55:00,10.12,10.13,10.12,10.13,24400.0,7.4076,7.415,7.4076,7.415,24400.0
2014-07-01 15:00:00,10.13,10.13,10.12,10.12,46800.0,7.415,7.415,7.4076,7.4076,46800.0
2014-07-01 15:05:00,10.12,10.13,10.12,10.13,48800.0,7.4076,7.415,7.4076,7.415,48800.0
2014-07-01 15:10:00,10.13,10.13,10.12,10.12,81600.0,7.415,7.415,7.4076,7.4076,81600.0
2014-07-01 15:15:00,10.12,10.14,10.12,10.14,90800.0,7.4076,7.4223,7.4076,7.4223,90800.0
2014-07-01 15:20:00,10.14,10.14,10.13,10.13,40400.0,7.4223,7.4223,7.415,7.415,40400.0
2014-07-01 15:25:00,10.14,10.14,10.13,10.13,49600.0,7.4223,7.4223,7.415,7.415,49600.0
2014-07-01 15:30:00,10.13,10.14,10.13,10.13,52800.0,7.415,7.4223,7.415,7.415,52800.0
2014-07-01 15:35:00,10.14,10.14,10.13,10.13,63600.0,7.4223,7.4223,7.415,7.415,63600.0
2014-07-01 15:40:00,10.13,10.14,10.13,10.13,97200.0,7.415,7.4223,7.415,7.415,97200.0
2014-07-01 15:45:00,10.14,10.14,10.13,10.13,102800.0,7.4223,7.4223,7.415,7.415,102800.0
2014-07-01 15:50:00,10.13,10.13,10.12,10.13,178400.0,7.415,7.415,7.4076,7.415,178400.0
2014-07-01 15:55:00,10.13,10.13,10.12,10.13,236000.0,7.415,7.415,7.4076,7.415,236000.0
2014-07-02 09:30:00,10.15,10.21,10.13,10.2,116400.0,7.4296,7.4735,7.415,7.4662,116400.0
2014-07-02 09:35:00,10.2,10.28,10.2,10.25,138000.0,7.4662,7.5248,7.4662,7.5028,138000.0
2014-07-02 09:40:00,10.24,10.25,10.15,10.19,238000.0,7.4955,7.5028,7.4296,7.4589,238000.0
2014-07-02 09:45:00,10.18,10.19,10.17,10.18,43600.0,7.4516,7.4589,7.4442,7.4516,43600.0
2014-07-02 09:50:00,10.17,10.19,10.16,10.18,231200.0,7.4442,7.4589,7.4369,7.4516,231200.0
2014-07-02 09:55:00,10.19,10.24,10.19,10.22,300800.0,7.4589,7.4955,7.4589,7.4808,300800.0
2014-07-02 10:00:00,10.23,10.26,10.22,10.26,25600.0,7.4882,7.5101,7.4808,7.5101,25600.0
2014-07-02 10:05:00,10.26,10.3,10.25,10.27,180800.0,7.5101,7.5394,7.5028,7.5174,180800.0
2014-07-02 10:10:00,10.26,10.27,10.25,10.25,31200.0,7.5101,7.5174,7.5028,7.5028,31200.0
2014-07-02 10:15:00,10.26,10.26,10.22,10.23,122800.0,7.5101,7.5101,7.4808,7.4882,122800.0
2014-07-02 10:20:00,10.22,10.23,10.21,10.22,34000.0,7.4808,7.4882,7.4735,7.4808,34000.0
2014-07-02 10:25:00,10.22,10.23,10.22,10.23,22400.0,7.4808,7.4882,7.4808,7.4882,22400.0
2014-07-02 10:30:00,10.23,10.25,10.18,10.19,146400.0,7.4882,7.5028,7.4516,7.4589,146400.0
2014-07-02 10:35:00,10.19,10.19,10.18,10.18,40400.0,7.4589,7.4589,7.4516,7.4516,40400.0
2014-07-02 10:40:00,10.18,10.2,10.17,10.19,48400.0,7.4516,7.4662,7.4442,7.4589,48400.0
2014-07-02 10:45:00,10.19,10.22,10.19,10.21,65600.0,7.4589,7.4808,7.4589,7.4735,65600.0
2014-07-02 10:50:00,10.21,10.24,10.21,10.24,32800.0,7.4735,7.4955,7.4735,7.4955,32800.0
2014-07-02 10:55:00,10.24,10.25,10.23,10.23,72400.0,7.4955,7.5028,7.4882,7.4882,72400.0
2014-07-02 11:00:00,10.23,10.24,10.22,10.22,50800.0,7.4882,7.4955,7.4808,7.4808,50800.0
2014-07-02 11:05:00,10.22,10.22,10.17,10.18,77600.0,7.4808,7.4808,7.4442,7.4516,77600.0
2014-07-02 11:10:00,10.18,10.19,10.18,10.19,93200.0,7.4516,7.4589,7.4516,7.4589,93200.0
2014-07-02 11:15:00,10.19,10.2,10.18,10.19,48000.0,7.4589,7.4662,7.4516,7.4589,48000.0
2014-07-02 11:20:00,10.19,10.19,10.17,10.19,127200.0,7.4589,7.4589,7.4442,7.4589,127200.0
2014-07-02 11:25:00,10.19,10.19,10.18,10.18,33600.0,7.4589,7.4589,7.4516,7.4516,33600.0
2014-07-02 11:30:00,10.18,10.19,10.18,10.19,65600.0,7.4516,7.4589,7.4516,7.4589,65600.0
2014-07-02 11:35:00,10.2,10.22,10.2,10.22,26400.0,7.4662,7.4808,7.4662,7.4808,26400.0
2014-07-02 11:40:00,10.22,10.23,10.22,10.22,96400.0,7.4808,7.4882,7.4808,7.4808,96400.0
2014-07-02 11:45:00,10.23,10.23,10.21,10.21,35600.0,7.4882,7.4882,7.4735,7.4735,35600.0
2014-07-02 11:50:00,10.21,10.22,10.2,10.22,94000.0,7.4735,7.4808,7.4662,7.4808,94000.0
2014-07-02 11:55:00,10.21,10.22,10.21,10.21,30400.0,7.4735,7.4808,7.4735,7.4735,30400.0
2014-07-02 12:00:00,10.21,10.25,10.21,10.25,80000.0,7.4735,7.5028,7.4735,7.5028,80000.0
2014-07-02 12:05:00,10.25,10.26,10.24,10.25,48800.0,7.5028,7.5101,7.4955,7.5028,48800.0
2014-07-02 12:10:00,10.26,10.26,10.22,10.22,27200.0,7.5101,7.5101,7.4808,7.4808,27200.0
2014-07-02 12:15:00,10.22,10.23,10.21,10.21,28000.0,7.4808,7.4882,7.4735,7.4735,28000.0
2014-07-02 12:20:00,10.2,10.23,10.2,10.23,28400.0,7.4662,7.4882,7.4662,7.4882,28400.0
2014-07-02 12:25:00,10.23,10.23,10.22,10.22,24400.0,7.4882,7.4882,7.4808,7.4808,24400.0
2014-07-02 12:30:00,10.22,10.24,10.22,10.24,43600.0,7.4808,7.4955,7.4808,7.4955,43600.0
2014-07-02 12:35:00,10.24,10.26,10.24,10.26,62400.0,7.4955,7.5101,7.4955,7.5101,62400.0
2014-07-02 12:40:00,10.26,10.26,10.25,10.25,32400.0,7.5101,7.5101,7.5028,7.5028,32400.0
2014-07-02 12:45:00,10.25,10.25,10.24,10.24,70800.0,7.5028,7.5028,7.4955,7.4955,70800.0
2014-07-02 12:50:00,10.24,10.24,10.22,10.23,52800.0,7.4955,7.4955,7.4808,7.4882,52800.0
2014-07-02 12:55:00,10.22,10.26,10.22,10.26,107600.0,7.4808,7.5101,7.4808,7.5101,107600.0
2014-07-02 13:00:00,10.26,10.26,10.24,10.24,16800.0,7.5101,7.5101,7.4955,7.4955,16800.0
2014-07-02 13:05:00,10.25,10.25,10.24,10.25,40400.0,7.5028,7.5028,7.4955,7.5028,40400.0
2014-07-02 13:10:00,10.25,10.25,10.25,10.25,12400.0,7.5028,7.5028,7.5028,7.5028,12400.0
2014-07-02 13:15:00,10.25,10.25,10.24,10.24,27600.0,7.5028,7.5028,7.4955,7.4955,27600.0
2014-07-02 13:20:00,10.24,10.26,10.24,10.25,38400.0,7.4955,7.5101,7.4955,7.5028,38400.0
2014-07-02 13:25:00,10.25,10.26,10.25,10.26,24800.0,7.5028,7.5101,7.5028,7.5101,24800.0
2014-07-02 13:30:00,10.26,10.26,10.25,10.25,22000.0,7.5101,7.5101,7.5028,7.5028,22000.0
2014-07-02 13:35:00,10.25,10.25,10.25,10.25,27200.0,7.5028,7.5028,7.5028,7.5028,27200.0
2014-07-02 13:40:00,10.25,10.26,10.25,10.25,43600.0,7.5028,7.5101,7.5028,7.5028,43600.0
2014-07-02 13:45:00,10.25,10.26,10.24,10.25,22400.0,7.5028,7.5101,7.4955,7.5028,22400.0
2014-07-02 13:50:00,10.25,10.26,10.25,10.25,23600.0,7.5028,7.5101,7.5028,7.5028,23600.0
2014-07-02 13:55:00,10.25,10.27,10.25,10.27,36000.0,7.5028,7.5174,7.5028,7.5174,36000.0
2014-07-02 14:00:00,10.27,10.29,10.26,10.26,63600.0,7.5174,7.5321,7.5101,7.5101,63600.0
2014-07-02 14:05:00,10.26,10.26,10.25,10.25,21200.0,7.5101,7.5101,7.5028,7.5028,21200.0
2014-07-02 14:10:00,10.25,10.26,10.25,10.25,37600.0,7.5028,7.5101,7.5028,7.5028,37600.0
2014-07-02 14:15:00,10.25,10.26,10.25,10.25,21600.0,7.5028,7.5101,7.5028,7.5028,21600.0
2014-07-02 14:20:00,10.26,10.27,10.25,10.25,36400.0,7.5101,7.5174,7.5028,7.5028,36400.0
2014-07-02 14:25:00,10.25,10.26,10.25,10.25,26000.0,7.5028,7.5101,7.5028,7.5028,26000.0
2014-07-02 14:30:00,10.25,10.26,10.25,10.25,50000.0,7.5028,7.5101,7.5028,7.5028,50000.0
2014-07-02 14:35:00,10.25,10.25,10.24,10.24,58800.0,7.5028,7.5028,7.4955,7.4955,58800.0
2014-07-02 14:40:00,10.24,10.25,10.24,10.25,44800.0,7.4955,7.5028,7.4955,7.5028,44800.0
2014-07-02 14:45:00,10.25,10.25,10.24,10.25,54000.0,7.5028,7.5028,7.4955,7.5028,54000.0
2014-07-02 14:50:00,10.25,10.25,10.24,10.24,61200.0,7.5028,7.5028,7.4955,7.4955,61200.0
2014-07-02 14:55:00,10.24,10.25,10.24,10.25,76000.0,7.4955,7.5028,7.4955,7.5028,76000.0
2014-07-02 15:00:00,10.25,10.26,10.25,10.26,68800.0,7.5028,7.5101,7.5028,7.5101,68800.0
2014-07-02 15:05:00,10.26,10.27,10.26,10.26,52000.0,7.5101,7.5174,7.5101,7.5101,52000.0
2014-07-02 15:10:00,10.26,10.27,10.25,10.25,55200.0,7.5101,7.5174,7.5028,7.5028,55200.0
2014-07-02 15:15:00,10.25,10.26,10.24,10.24,78400.0,7.5028,7.5101,7.4955,7.4955,78400.0
2014-07-02 15:20:00,10.25,10.25,10.24,10.24,75200.0,7.5028,7.5028,7.4955,7.4955,75200.0
2014-07-02 15:25:00,10.24,10.25,10.24,10.25,130400.0,7.4955,7.5028,7.4955,7.5028,130400.0
2014-07-02 15:30:00,10.24,10.25,10.23,10.23,83200.0,7.4955,7.5028,7.4882,7.4882,83200.0
2014-07-02 15:35:00,10.24,10.24,10.22,10.22,101200.0,7.4955,7.4955,7.4808,7.4808,101200.0
2014-07-02 15:40:00,10.22,10.22,10.22,10.22,131600.0,7.4808,7.4808,7.4808,7.4808,131600.0
2014-07-02 15:45:00,10.22,10.23,10.22,10.22,141600.0,7.4808,7.4882,7.4808,7.4808,141600.0
2014-07-02 15:50:00,10.22,10.22,10.21,10.21,240000.0,7.4808,7.4808,7.4735,7.4735,240000.0
2014-07-02 15:55:00,10.21,10.22,10.2,10.22,335200.0,7.4735,7.4808,7.4662,7.4808,335200.0
2014-07-03 09:30:00,10.24,10.31,10.22,10.31,117200.0,7.4955,7.5467,7.4808,7.5467,117200.0
2014-07-03 09:35:00,10.31,10.34,10.3,10.34,152800.0,7.5467,7.5687,7.5394,7.5687,152800.0
2014-07-03 09:40:00,10.34,10.35,10.3,10.3,48400.0,7.5687,7.576,7.5394,7.5394,48400.0
2014-07-03 09:45:00,10.29,10.29,10.25,10.26,41600.0,7.5321,7.5321,7.5028,7.5101,41600.0
2014-07-03 09:50:00,10.27,10.29,10.24,10.28,69600.0,7.5174,7.5321,7.4955,7.5248,69600.0
2014-07-03 09:55:00,10.28,10.31,10.28,10.31,22800.0,7.5248,7.5467,7.5248,7.5467,22800.0
2014-07-03 10:00:00,10.31,10.35,10.31,10.34,52000.0,7.5467,7.576,7.5467,7.5687,52000.0
2014-07-03 10:05:00,10.34,10.36,10.34,10.34,164400.0,7.5687,7.5833,7.5687,7.5687,164400.0
2014-07-03 10:10:00,10.34,10.36,10.34,10.36,55600.0,7.5687,7.5833,7.5687,7.5833,55600.0
2014-07-03 10:15:00,10.36,10.4,10.36,10.39,184800.0,7.5833,7.6126,7.5833,7.6053,184800.0
2014-07-03 10:20:00,10.4,10.4,10.38,10.39,52400.0,7.6126,7.6126,7.598,7.6053,52400.0
2014-07-03 10:25:00,10.4,10.41,10.39,10.41,51200.0,7.6126,7.6199,7.6053,7.6199,51200.0
2014-07-03 10:30:00,10.41,10.43,10.4,10.43,90400.0,7.6199,7.6346,7.6126,7.6346,90400.0
2014-07-03 10:35:00,10.43,10.44,10.4,10.4,110800.0,7.6346,7.6419,7.6126,7.6126,110800.0
2014-07-03 10:40:00,10.4,10.42,10.4,10.4,31600.0,7.6126,7.6272,7.6126,7.6126,31600.0
2014-07-03 10:45:00,10.4,10.42,10.4,10.42,44000.0,7.6126,7.6272,7.6126,7.6272,44000.0
2014-07-03 10:50:00,10.42,10.45,10.42,10.45,47200.0,7.6272,7.6492,7.6272,7.6492,47200.0
2014-07-03 10:55:00,10.45,10.45,10.44,10.45,137200.0,7.6492,7.6492,7.6419,7.6492,137200.0
2014-07-03 11:00:00,10.45,10.45,10.44,10.45,98800.0,7.6492,7.6492,7.6419,7.6492,98800.0
2014-07-03 11:05:00,10.45,10.46,10.42,10.42,172400.0,7.6492,7.6565,7.6272,7.6272,172400.0
2014-07-03 11:10:00,10.42,10.43,10.42,10.43,97600.0,7.6272,7.6346,7.6272,7.6346,97600.0
2014-07-03 11:15:00,10.42,10.43,10.38,10.38,70000.0,7.6272,7.6346,7.598,7.598,70000.0
2014-07-03 11:20:00,10.38,10.38,10.37,10.38,48400.0,7.598,7.598,7.5906,7.598,48400.0
2014-07-03 11:25:00,10.38,10.4,10.38,10.38,87600.0,7.598,7.6126,7.598,7.598,87600.0
2014-07-03 11:30:00,10.38,10.39,10.37,10.39,52800.0,7.598,7.6053,7.5906,7.6053,52800.0
2014-07-03 11:35:00,10.39,10.39,10.37,10.38,26800.0,7.6053,7.6053,7.5906,7.598,26800.0
2014-07-03 11:40:00,10.38,10.38,10.36,10.38,46400.0,7.598,7.598,7.5833,7.598,46400.0
2014-07-03 11:45:00,10.38,10.4,10.38,10.4,22000.0,7.598,7.6126,7.598,7.6126,22000.0
2014-07-03 11:50:00,10.4,10.43,10.4,10.43,65600.0,7.6126,7.6346,7.6126,7.6346,65600.0
2014-07-03 11:55:00,10.43,10.44,10.4,10.4,81600.0,7.6346,7.6419,7.6126,7.6126,81600.0
2014-07-03 12:00:00,10.41,10.41,10.4,10.4,22400.0,7.6199,7.6199,7.6126,7.6126,22400.0
2014-07-03 12:05:00,10.4,10.4,10.38,10.38,55200.0,7.6126,7.6126,7.598,7.598,55200.0
2014-07-03 12:10:00,10.38,10.4,10.38,10.39,92400.0,7.598,7.6126,7.598,7.6053,92400.0
2014-07-03 12:15:00,10.39,10.39,10.37,10.39,88400.0,7.6053,7.6053,7.5906,7.6053,88400.0
2014-07-03 12:20:00,10.39,10.42,10.38,10.41,99200.0,7.6053,7.6272,7.598,7.6199,99200.0
2014-07-03 12:25:00,10.41,10.43,10.41,10.42,83600.0,7.6199,7.6346,7.6199,7.6272,83600.0
2014-07-03 12:30:00,10.42,10.42,10.38,10.38,126000.0,7.6272,7.6272,7.598,7.598,126000.0
2014-07-03 12:35:00,10.39,10.41,10.38,10.41,99200.0,7.6053,7.6199,7.598,7.6199,99200.0
2014-07-03 12:40:00,10.41,10.42,10.4,10.42,52800.0,7.6199,7.6272,7.6126,7.6272,52800.0
2014-07-03 12:45:00,10.42,10.43,10.42,10.43,144800.0,7.6272,7.6346,7.6272,7.6346,144800.0
2014-07-03 12:50:00,10.43,10.44,10.43,10.44,174000.0,7.6346,7.6419,7.6346,7.6419,174000.0
2014-07-03 12:55:00,10.44,10.45,10.44,10.45,233200.0,7.6419,7.6492,7.6419,7.6492,233200.0
2014-07-07 09:30:00,10.39,10.46,10.39,10.42,217200.0,7.6053,7.6565,7.6053,7.6272,217200.0
2014-07-07 09:35:00,10.43,10.43,10.4,10.41,38400.0,7.6346,7.6346,7.6126,7.6199,38400.0
2014-07-07 09:40:00,10.41,10.41,10.37,10.4,100400.0,7.6199,7.6199,7.5906,7.6126,100400.0
2014-07-07 09:45:00,10.39,10.44,10.39,10.43,50800.0,7.6053,7.6419,7.6053,7.6346,50800.0
2014-07-07 09:50:00,10.43,10.43,10.37,10.38,39200.0,7.6346,7.6346,7.5906,7.598,39200.0
2014-07-07 09:55:00,10.38,10.39,10.36,10.39,54000.0,7.598,7.6053,7.5833,7.6053,54000.0
2014-07-07 10:00:00,10.38,10.39,10.38,10.39,28800.0,7.598,7.6053,7.598,7.6053,28800.0
2014-07-07 10:05:00,10.39,10.39,10.38,10.39,35600.0,7.6053,7.6053,7.598,7.6053,35600.0
2014-07-07 10:10:00,10.39,10.4,10.38,10.38,40400.0,7.6053,7.6126,7.598,7.598,40400.0
2014-07-07 10:15:00,10.38,10.41,10.37,10.41,77200.0,7.598,7.6199,7.5906,7.6199,77200.0
2014-07-07 10:20:00,10.4,10.44,10.4,10.42,92000.0,7.6126,7.6419,7.6126,7.6272,92000.0
2014-07-07 10:25:00,10.42,10.43,10.42,10.43,43200.0,7.6272,7.6346,7.6272,7.6346,43200.0
2014-07-07 10:30:00,10.43,10.43,10.42,10.42,39200.0,7.6346,7.6346,7.6272,7.6272,39200.0
2014-07-07 10:35:00,10.42,10.42,10.42,10.42,13600.0,7.6272,7.6272,7.6272,7.6272,13600.0
2014-07-07 10:40:00,10.42,10.42,10.41,10.42,32800.0,7.6272,7.6272,7.6199,7.6272,32800.0
2014-07-07 10:45:00,10.42,10.42,10.4,10.4,51200.0,7.6272,7.6272,7.6126,7.6126,51200.0
2014-07-07 10:50:00,10.4,10.41,10.4,10.41,60800.0,7.6126,7.6199,7.6126,7.6199,60800.0
2014-07-07 10:55:00,10.41,10.42,10.4,10.4,50400.0,7.6199,7.6272,7.6126,7.6126,50400.0
2014-07-07 11:00:00,10.4,10.4,10.39,10.4,85200.0,7.6126,7.6126,7.6053,7.6126,85200.0
2014-07-07 11:05:00,10.4,10.41,10.4,10.4,44400.0,7.6126,7.6199,7.6126,7.6126,44400.0
2014-07-07 11:10:00,10.4,10.41,10.4,10.4,27200.0,7.6126,7.6199,7.6126,7.6126,27200.0
2014-07-07 11:15:00,10.4,10.4,10.39,10.4,38000.0,7.6126,7.6126,7.6053,7.6126,38000.0
2014-07-07 11:20:00,10.4,10.4,10.4,10.4,28400.0,7.6126,7.6126,7.6126,7.6126,28400.0
2014-07-07 11:25:00,10.4,10.4,10.4,10.4,20800.0,7.6126,7.6126,7.6126,7.6126,20800.0
2014-07-07 11:30:00,10.4,10.41,10.39,10.4,53600.0,7.6126,7.6199,7.6053,7.6126,53600.0
2014-07-07 11:35:00,10.4,10.42,10.4,10.41,37600.0,7.6126,7.6272,7.6126,7.6199,37600.0
2014-07-07 11:40:00,10.41,10.42,10.4,10.4,27200.0,7.6199,7.6272,7.6126,7.6126,27200.0
2014-07-07 11:45:00,10.4,10.41,10.39,10.4,33200.0,7.6126,7.6199,7.6053,7.6126,33200.0
2014-07-07 11:50:00,10.4,10.4,10.39,10.4,40800.0,7.6126,7.6126,7.6053,7.6126,40800.0
2014-07-07 11:55:00,10.4,10.4,10.38,10.38,44000.0,7.6126,7.6126,7.598,7.598,44000.0
2014-07-07 12:00:00,10.38,10.4,10.38,10.4,44000.0,7.598,7.6126,7.598,7.6126,44000.0
2014-07-07 12:05:00,10.4,10.4,10.38,10.39,26800.0,7.6126,7.6126,7.598,7.6053,26800.0
2014-07-07 12:10:00,10.4,10.4,10.39,10.4,10800.0,7.6126,7.6126,7.6053,7.6126,10800.0
2014-07-07 12:15:00,10.39,10.4,10.39,10.4,36800.0,7.6053,7.6126,7.6053,7.6126,36800.0
2014-07-07 12:20:00,10.4,10.4,10.39,10.39,24400.0,7.6126,7.6126,7.6053,7.6053,24400.0
2014-07-07 12:25:00,10.4,10.4,10.39,10.39,23600.0,7.6126,7.6126,7.6053,7.6053,23600.0
2014-07-07 12:30:00,10.39,10.4,10.39,10.4,28400.0,7.6053,7.6126,7.6053,7.6126,28400.0
2014-07-07 12:35:00,10.4,10.4,10.4,10.4,10400.0,7.6126,7.6126,7.6126,7.6126,10400.0
2014-07-07 12:40:00,10.39,10.4,10.39,10.39,26800.0,7.6053,7.6126,7.6053,7.6053,26800.0
2014-07-07 12:45:00,10.4,10.4,10.38,10.38,25600.0,7.6126,7.6126,7.598,7.598,25600.0
2014-07-07 12:50:00,10.38,10.38,10.38,10.38,9600.0,7.598,7.598,7.598,7.598,9600.0
2014-07-07 12:55:00,10.38,10.39,10.38,10.38,18000.0,7.598,7.6053,7.598,7.598,18000.0
2014-07-07 13:00:00,10.39,10.39,10.38,10.38,30800.0,7.6053,7.6053,7.598,7.598,30800.0
2014-07-07 13:05:00,10.38,10.39,10.38,10.38,12400.0,7.598,7.6053,7.598,7.598,12400.0
2014-07-07 13:10:00,10.38,10.39,10.38,10.39,61600.0,7.598,7.6053,7.598,7.6053,61600.0
2014-07-07 13:15:00,10.39,10.41,10.39,10.4,49600.0,7.6053,7.6199,7.6053,7.6126,49600.0
2014-07-07 13:20:00,10.4,10.41,10.4,10.41,17600.0,7.6126,7.6199,7.6126,7.6199,17600.0
2014-07-07 13:25:00,10.41,10.43,10.41,10.43,45600.0,7.6199,7.6346,7.6199,7.6346,45600.0
2014-07-07 13:30:00,10.43,10.43,10.42,10.43,21200.0,7.6346,7.6346,7.6272,7.6346,21200.0
2014-07-07 13:35:00,10.43,10.43,10.42,10.43,43600.0,7.6346,7.6346,7.6272,7.6346,43600.0
2014-07-07 13:40:00,10.43,10.44,10.42,10.44,29200.0,7.6346,7.6419,7.6272,7.6419,29200.0
2014-07-07 13:45:00,10.44,10.44,10.43,10.44,31200.0,7.6419,7.6419,7.6346,7.6419,31200.0
2014-07-07 13:50:00,10.43,10.43,10.43,10.43,34800.0,7.6346,7.6346,7.6346,7.6346,34800.0
2014-07-07 13:55:00,10.42,10.43,10.41,10.41,30000.0,7.6272,7.6346,7.6199,7.6199,30000.0
2014-07-07 14:00:00,10.41,10.41,10.4,10.41,25600.0,7.6199,7.6199,7.6126,7.6199,25600.0
2014-07-07 14:05:00,10.41,10.41,10.4,10.41,29200.0,7.6199,7.6199,7.6126,7.6199,29200.0
2014-07-07 14:10:00,10.41,10.41,10.4,10.41,50400.0,7.6199,7.6199,7.6126,7.6199,50400.0
2014-07-07 14:15:00,10.4,10.43,10.4,10.42,428000.0,7.6126,7.6346,7.6126,7.6272,428000.0
2014-07-07 14:20:00,10.42,10.42,10.4,10.41,40400.0,7.6272,7.6272,7.6126,7.6199,40400.0
2014-07-07 14:25:00,10.41,10.41,10.4,10.41,18400.0,7.6199,7.6199,7.6126,7.6199,18400.0
2014-07-07 14:30:00,10.4,10.4,10.39,10.4,240000.0,7.6126,7.6126,7.6053,7.6126,240000.0
2014-07-07 14:35:00,10.4,10.4,10.38,10.38,274800.0,7.6126,7.6126,7.598,7.598,274800.0
2014-07-07 14:40:00,10.38,10.38,10.36,10.36,57600.0,7.598,7.598,7.5833,7.5833,57600.0
2014-07-07 14:45:00,10.36,10.38,10.36,10.38,61200.0,7.5833,7.598,7.5833,7.598,61200.0
2014-07-07 14:50:00,10.38,10.4,10.38,10.4,54800.0,7.598,7.6126,7.598,7.6126,54800.0
2014-07-07 14:55:00,10.4,10.4,10.4,10.4,40000.0,7.6126,7.6126,7.6126,7.6126,40000.0
2014-07-07 15:00:00,10.4,10.4,10.4,10.4,27200.0,7.6126,7.6126,7.6126,7.6126,27200.0
2014-07-07 15:05:00,10.4,10.4,10.39,10.4,57200.0,7.6126,7.6126,7.6053,7.6126,57200.0
2014-07-07 15:10:00,10.4,10.4,10.4,10.4,35600.0,7.6126,7.6126,7.6126,7.6126,35600.0
2014-07-07 15:15:00,10.4,10.41,10.4,10.4,90800.0,7.6126,7.6199,7.6126,7.6126,90800.0
2014-07-07 15:20:00,10.4,10.41,10.4,10.4,55200.0,7.6126,7.6199,7.6126,7.6126,55200.0
2014-07-07 15:25:00,10.4,10.4,10.39,10.39,52000.0,7.6126,7.6126,7.6053,7.6053,52000.0
2014-07-07 15:30:00,10.39,10.4,10.38,10.39,138800.0,7.6053,7.6126,7.598,7.6053,138800.0
2014-07-07 15:35:00,10.39,10.4,10.39,10.4,126800.0,7.6053,7.6126,7.6053,7.6126,126800.0
2014-07-07 15:40:00,10.4,10.4,10.39,10.39,51600.0,7.6126,7.6126,7.6053,7.6053,51600.0
2014-07-07 15:45:00,10.39,10.4,10.38,10.4,184000.0,7.6053,7.6126,7.598,7.6126,184000.0
2014-07-07 15:50:00,10.4,10.4,10.38,10.39,86400.0,7.6126,7.6126,7.598,7.6053,86400.0
2014-07-07 15:55:00,10.39,10.4,10.39,10.4,326800.0,7.6053,7.6126,7.6053,7.6126,326800.0
2014-07-08 09:30:00,10.37,10.39,10.34,10.35,86800.0,7.5906,7.6053,7.5687,7.576,86800.0
2014-07-08 09:35:00,10.35,10.4,10.34,10.38,69200.0,7.576,7.6126,7.5687,7.598,69200.0
2014-07-08 09:40:00,10.38,10.4,10.37,10.38,67600.0,7.598,7.6126,7.5906,7.598,67600.0
2014-07-08 09:45:00,10.38,10.39,10.37,10.38,43600.0,7.598,7.6053,7.5906,7.598,43600.0
2014-07-08 09:50:00,10.38,10.39,10.37,10.38,82000.0,7.598,7.6053,7.5906,7.598,82000.0
2014-07-08 09:55:00,10.38,10.4,10.37,10.4,29200.0,7.598,7.6126,7.5906,7.6126,29200.0
2014-07-08 10:00:00,10.4,10.4,10.37,10.38,84800.0,7.6126,7.6126,7.5906,7.598,84800.0
2014-07-08 10:05:00,10.38,10.38,10.37,10.37,47600.0,7.598,7.598,7.5906,7.5906,47600.0
2014-07-08 10:10:00,10.37,10.38,10.37,10.38,109200.0,7.5906,7.598,7.5906,7.598,109200.0
2014-07-08 10:15:00,10.37,10.38,10.37,10.38,168800.0,7.5906,7.598,7.5906,7.598,168800.0
2014-07-08 10:20:00,10.38,10.38,10.35,10.35,150400.0,7.598,7.598,7.576,7.576,150400.0
2014-07-08 10:25:00,10.35,10.35,10.3,10.3,476000.0,7.576,7.576,7.5394,7.5394,476000.0
2014-07-08 10:30:00,10.29,10.34,10.28,10.34,739600.0,7.5321,7.5687,7.5248,7.5687,739600.0
2014-07-08 10:35:00,10.34,10.34,10.31,10.33,112800.0,7.5687,7.5687,7.5467,7.5614,112800.0
2014-07-08 10:40:00,10.34,10.34,10.31,10.32,190400.0,7.5687,7.5687,7.5467,7.554,190400.0
2014-07-08 10:45:00,10.32,10.32,10.3,10.31,89200.0,7.554,7.554,7.5394,7.5467,89200.0
2014-07-08 10:50:00,10.31,10.31,10.28,10.28,38800.0,7.5467,7.5467,7.5248,7.5248,38800.0
2014-07-08 10:55:00,10.28,10.29,10.27,10.28,70400.0,7.5248,7.5321,7.5174,7.5248,70400.0
2014-07-08 11:00:00,10.28,10.29,10.25,10.25,797200.0,7.5248,7.5321,7.5028,7.5028,797200.0
2014-07-08 11:05:00,10.25,10.28,10.25,10.28,344400.0,7.5028,7.5248,7.5028,7.5248,344400.0
2014-07-08 11:10:00,10.28,10.28,10.27,10.27,59200.0,7.5248,7.5248,7.5174,7.5174,59200.0
2014-07-08 11:15:00,10.28,10.28,10.26,10.26,180800.0,7.5248,7.5248,7.5101,7.5101,180800.0
2014-07-08 11:20:00,10.27,10.28,10.26,10.26,53600.0,7.5174,7.5248,7.5101,7.5101,53600.0
2014-07-08 11:25:00,10.26,10.26,10.25,10.25,43200.0,7.5101,7.5101,7.5028,7.5028,43200.0
2014-07-08 11:30:00,10.25,10.26,10.25,10.26,48400.0,7.5028,7.5101,7.5028,7.5101,48400.0
2014-07-08 11:35:00,10.26,10.27,10.26,10.27,30400.0,7.5101,7.5174,7.5101,7.5174,30400.0
2014-07-08 11:40:00,10.28,10.28,10.28,10.28,30400.0,7.5248,7.5248,7.5248,7.5248,30400.0
2014-07-08 11:45:00,10.27,10.29,10.27,10.27,35600.0,7.5174,7.5321,7.5174,7.5174,35600.0
2014-07-08 11:50:00,10.27,10.28,10.26,10.27,78000.0,7.5174,7.5248,7.5101,7.5174,78000.0
2014-07-08 11:55:00,10.27,10.29,10.27,10.28,32400.0,7.5174,7.5321,7.5174,7.5248,32400.0
2014-07-08 12:00:00,10.28,10.29,10.27,10.29,30000.0,7.5248,7.5321,7.5174,7.5321,30000.0
2014-07-08 12:05:00,10.29,10.3,10.28,10.29,33600.0,7.5321,7.5394,7.5248,7.5321,33600.0
2014-07-08 12:10:00,10.29,10.29,10.28,10.29,24400.0,7.5321,7.5321,7.5248,7.5321,24400.0
2014-07-08 12:15:00,10.29,10.29,10.27,10.28,29200.0,7.5321,7.5321,7.5174,7.5248,29200.0
2014-07-08 12:20:00,10.28,10.29,10.27,10.29,15200.0,7.5248,7.5321,7.5174,7.5321,15200.0
2014-07-08 12:25:00,10.29,10.29,10.29,10.29,22000.0,7.5321,7.5321,7.5321,7.5321,22000.0
2014-07-08 12:30:00,10.29,10.3,10.29,10.3,30000.0,7.5321,7.5394,7.5321,7.5394,30000.0
2014-07-08 12:35:00,10.29,10.3,10.29,10.29,16000.0,7.5321,7.5394,7.5321,7.5321,16000.0
2014-07-08 12:40:00,10.29,10.31,10.29,10.31,34000.0,7.5321,7.5467,7.5321,7.5467,34000.0
2014-07-08 12:45:00,10.31,10.31,10.29,10.3,220800.0,7.5467,7.5467,7.5321,7.5394,220800.0
2014-07-08 12:50:00,10.3,10.31,10.3,10.31,131600.0,7.5394,7.5467,7.5394,7.5467,131600.0
2014-07-08 12:55:00,10.31,10.31,10.3,10.31,27600.0,7.5467,7.5467,7.5394,7.5467,27600.0
2014-07-08 13:00:00,10.31,10.32,10.31,10.32,48800.0,7.5467,7.554,7.5467,7.554,48800.0
2014-07-08 13:05:00,10.32,10.32,10.3,10.31,24000.0,7.554,7.554,7.5394,7.5467,24000.0
2014-07-08 13:10:00,10.31,10.33,10.31,10.33,23600.0,7.5467,7.5614,7.5467,7.5614,23600.0
2014-07-08 13:15:00,10.33,10.35,10.33,10.35,56800.0,7.5614,7.576,7.5614,7.576,56800.0
2014-07-08 13:20:00,10.35,10.38,10.35,10.37,54000.0,7.576,7.598,7.576,7.5906,54000.0
2014-07-08 13:25:00,10.37,10.37,10.36,10.37,25200.0,7.5906,7.5906,7.5833,7.5906,25200.0
2014-07-08 13:30:00,10.37,10.37,10.35,10.35,78800.0,7.5906,7.5906,7.576,7.576,78800.0
2014-07-08 13:35:00,10.35,10.36,10.34,10.34,223600.0,7.576,7.5833,7.5687,7.5687,223600.0
2014-07-08 13:40:00,10.34,10.35,10.34,10.35,22000.0,7.5687,7.576,7.5687,7.576,22000.0
2014-07-08 13:45:00,10.34,10.35,10.34,10.35,51200.0,7.5687,7.576,7.5687,7.576,51200.0
2014-07-08 13:50:00,10.36,10.36,10.35,10.36,28800.0,7.5833,7.5833,7.576,7.5833,28800.0
2014-07-08 13:55:00,10.36,10.37,10.36,10.37,52000.0,7.5833,7.5906,7.5833,7.5906,52000.0
2014-07-08 14:00:00,10.37,10.38,10.37,10.37,57200.0,7.5906,7.598,7.5906,7.5906,57200.0
2014-07-08 14:05:00,10.37,10.37,10.34,10.35,50000.0,7.5906,7.5906,7.5687,7.576,50000.0
2014-07-08 14:10:00,10.34,10.36,10.34,10.35,22000.0,7.5687,7.5833,7.5687,7.576,22000.0
2014-07-08 14:15:00,10.34,10.34,10.32,10.33,68000.0,7.5687,7.5687,7.554,7.5614,68000.0
2014-07-08 14:20:00,10.34,10.37,10.34,10.37,267200.0,7.5687,7.5906,7.5687,7.5906,267200.0
2014-07-08 14:25:00,10.37,10.38,10.36,10.37,34400.0,7.5906,7.598,7.5833,7.5906,34400.0
2014-07-08 14:30:00,10.37,10.38,10.37,10.38,69600.0,7.5906,7.598,7.5906,7.598,69600.0
2014-07-08 14:35:00,10.38,10.39,10.38,10.39,46400.0,7.598,7.6053,7.598,7.6053,46400.0
2014-07-08 14:40:00,10.39,10.4,10.39,10.4,54400.0,7.6053,7.6126,7.6053,7.6126,54400.0
2014-07-08 14:45:00,10.4,10.4,10.38,10.39,55600.0,7.6126,7.6126,7.598,7.6053,55600.0
2014-07-08 14:50:00,10.39,10.4,10.39,10.39,50400.0,7.6053,7.6126,7.6053,7.6053,50400.0
2014-07-08 14:55:00,10.39,10.4,10.39,10.39,64000.0,7.6053,7.6126,7.6053,7.6053,64000.0
2014-07-08 15:00:00,10.39,10.4,10.39,10.4,107600.0,7.6053,7.6126,7.6053,7.6126,107600.0
2014-07-08 15:05:00,10.4,10.41,10.4,10.4,425600.0,7.6126,7.6199,7.6126,7.6126,425600.0
2014-07-08 15:10:00,10.4,10.41,10.4,10.4,91600.0,7.6126,7.6199,7.6126,7.6126,91600.0
2014-07-08 15:15:00,10.4,10.42,10.4,10.41,108400.0,7.6126,7.6272,7.6126,7.6199,108400.0
2014-07-08 15:20:00,10.41,10.42,10.41,10.42,94000.0,7.6199,7.6272,7.6199,7.6272,94000.0
2014-07-08 15:25:00,10.42,10.42,10.4,10.41,86800.0,7.6272,7.6272,7.6126,7.6199,86800.0
2014-07-08 15:30:00,10.4,10.42,10.4,10.41,70800.0,7.6126,7.6272,7.6126,7.6199,70800.0
2014-07-08 15:35:00,10.41,10.41,10.4,10.4,136800.0,7.6199,7.6199,7.6126,7.6126,136800.0
2014-07-08 15:40:00,10.4,10.42,10.4,10.41,475200.0,7.6126,7.6272,7.6126,7.6199,475200.0
2014-07-08 15:45:00,10.41,10.42,10.4,10.4,246000.0,7.6199,7.6272,7.6126,7.6126,246000.0
2014-07-08 15:50:00,10.4,10.41,10.4,10.4,256800.0,7.6126,7.6199,7.6126,7.6126,256800.0
2014-07-08 15:55:00,10.4,10.42,10.4,10.41,592000.0,7.6126,7.6272,7.6126,7.6199,592000.0
2014-07-09 09:30:00,10.42,10.45,10.41,10.42,157200.0,7.6272,7.6492,7.6199,7.6272,157200.0
2014-07-09 09:35:00,10.42,10.43,10.4,10.42,94800.0,7.6272,7.6346,7.6126,7.6272,94800.0
2014-07-09 09:40:00,10.43,10.44,10.41,10.42,83200.0,7.6346,7.6419,7.6199,7.6272,83200.0
2014-07-09 09:45:00,10.42,10.44,10.42,10.42,96800.0,7.6272,7.6419,7.6272,7.6272,96800.0
2014-07-09 09:50:00,10.43,10.45,10.42,10.44,53600.0,7.6346,7.6492,7.6272,7.6419,53600.0
2014-07-09 09:55:00,10.44,10.47,10.43,10.46,50000.0,7.6419,7.6638,7.6346,7.6565,50000.0
2014-07-09 10:00:00,10.46,10.54,10.46,10.53,212000.0,7.6565,7.7151,7.6565,7.7078,212000.0
2014-07-09 10:05:00,10.53,10.53,10.49,10.5,116000.0,7.7078,7.7078,7.6785,7.6858,116000.0
2014-07-09 10:10:00,10.5,10.51,10.43,10.43,136400.0,7.6858,7.6931,7.6346,7.6346,136400.0
2014-07-09 10:15:00,10.44,10.45,10.42,10.42,39200.0,7.6419,7.6492,7.6272,7.6272,39200.0
2014-07-09 10:20:00,10.42,10.72,10.41,10.59,1330000.0,7.6272,7.8468,7.6199,7.7517,1330000.0
2014-07-09 10:25:00,10.59,10.59,10.49,10.54,507600.0,7.7517,7.7517,7.6785,7.7151,507600.0
2014-07-09 10:30:00,10.55,10.55,10.47,10.51,376400.0,7.7224,7.7224,7.6638,7.6931,376400.0
2014-07-09 10:35:00,10.5,10.51,10.46,10.48,94400.0,7.6858,7.6931,7.6565,7.6712,94400.0
2014-07-09 10:40:00,10.47,10.47,10.43,10.45,387600.0,7.6638,7.6638,7.6346,7.6492,387600.0
2014-07-09 10:45:00,10.46,10.46,10.42,10.43,174400.0,7.6565,7.6565,7.6272,7.6346,174400.0
2014-07-09 10:50:00,10.42,10.42,10.36,10.4,709600.0,7.6272,7.6272,7.5833,7.6126,709600.0
2014-07-09 10:55:00,10.4,10.4,10.38,10.38,101200.0,7.6126,7.6126,7.598,7.598,101200.0
2014-07-09 11:00:00,10.38,10.4,10.37,10.39,232800.0,7.598,7.6126,7.5906,7.6053,232800.0
2014-07-09 11:05:00,10.39,10.41,10.39,10.4,101200.0,7.6053,7.6199,7.6053,7.6126,101200.0
2014-07-09 11:10:00,10.4,10.41,10.38,10.39,75600.0,7.6126,7.6199,7.598,7.6053,75600.0
2014-07-09 11:15:00,10.39,10.41,10.38,10.38,90000.0,7.6053,7.6199,7.598,7.598,90000.0
2014-07-09 11:20:00,10.38,10.4,10.38,10.4,72000.0,7.598,7.6126,7.598,7.6126,72000.0
2014-07-09 11:25:00,10.4,10.42,10.39,10.4,125200.0,7.6126,7.6272,7.6053,7.6126,125200.0
2014-07-09 11:30:00,10.4,10.41,10.39,10.39,102000.0,7.6126,7.6199,7.6053,7.6053,102000.0
2014-07-09 11:35:00,10.39,10.4,10.38,10.4,100800.0,7.6053,7.6126,7.598,7.6126,100800.0
2014-07-09 11:40:00,10.4,10.4,10.38,10.39,53600.0,7.6126,7.6126,7.598,7.6053,53600.0
2014-07-09 11:45:00,10.39,10.4,10.37,10.39,135200.0,7.6053,7.6126,7.5906,7.6053,135200.0
2014-07-09 11:50:00,10.39,10.41,10.39,10.41,67600.0,7.6053,7.6199,7.6053,7.6199,67600.0
2014-07-09 11:55:00,10.41,10.43,10.4,10.4,69600.0,7.6199,7.6346,7.6126,7.6126,69600.0
2014-07-09 12:00:00,10.41,10.44,10.4,10.44,38800.0,7.6199,7.6419,7.6126,7.6419,38800.0
2014-07-09 12:05:00,10.44,10.44,10.43,10.43,22800.0,7.6419,7.6419,7.6346,7.6346,22800.0
2014-07-09 12:10:00,10.43,10.44,10.42,10.43,34400.0,7.6346,7.6419,7.6272,7.6346,34400.0
2014-07-09 12:15:00,10.43,10.44,10.42,10.42,16400.0,7.6346,7.6419,7.6272,7.6272,16400.0
2014-07-09 12:20:00,10.42,10.45,10.42,10.45,50800.0,7.6272,7.6492,7.6272,7.6492,50800.0
2014-07-09 12:25:00,10.45,10.45,10.43,10.43,51200.0,7.6492,7.6492,7.6346,7.6346,51200.0
2014-07-09 12:30:00,10.42,10.43,10.42,10.42,83600.0,7.6272,7.6346,7.6272,7.6272,83600.0
2014-07-09 12:35:00,10.42,10.43,10.41,10.41,44000.0,7.6272,7.6346,7.6199,7.6199,44000.0
2014-07-09 12:40:00,10.4,10.42,10.4,10.42,40400.0,7.6126,7.6272,7.6126,7.6272,40400.0
2014-07-09 12:45:00,10.42,10.45,10.41,10.45,44800.0,7.6272,7.6492,7.6199,7.6492,44800.0
2014-07-09 12:50:00,10.45,10.45,10.43,10.43,22800.0,7.6492,7.6492,7.6346,7.6346,22800.0
2014-07-09 12:55:00,10.43,10.43,10.41,10.43,37200.0,7.6346,7.6346,7.6199,7.6346,37200.0
2014-07-09 13:00:00,10.42,10.43,10.42,10.42,43600.0,7.6272,7.6346,7.6272,7.6272,43600.0
2014-07-09 13:05:00,10.43,10.44,10.43,10.44,55600.0,7.6346,7.6419,7.6346,7.6419,55600.0
2014-07-09 13:10:00,10.43,10.44,10.43,10.44,39600.0,7.6346,7.6419,7.6346,7.6419,39600.0
2014-07-09 13:15:00,10.44,10.47,10.44,10.45,109200.0,7.6419,7.6638,7.6419,7.6492,109200.0
2014-07-09 13:20:00,10.45,10.46,10.45,10.45,24400.0,7.6492,7.6565,7.6492,7.6492,24400.0
2014-07-09 13:25:00,10.45,10.46,10.42,10.43,136400.0,7.6492,7.6565,7.6272,7.6346,136400.0
2014-07-09 13:30:00,10.43,10.43,10.43,10.43,9200.0,7.6346,7.6346,7.6346,7.6346,9200.0
2014-07-09 13:35:00,10.43,10.44,10.43,10.43,59200.0,7.6346,7.6419,7.6346,7.6346,59200.0
2014-07-09 13:40:00,10.43,10.43,10.42,10.43,72400.0,7.6346,7.6346,7.6272,7.6346,72400.0
2014-07-09 13:45:00,10.43,10.44,10.43,10.43,51600.0,7.6346,7.6419,7.6346,7.6346,51600.0
2014-07-09 13:50:00,10.43,10.43,10.42,10.42,33200.0,7.6346,7.6346,7.6272,7.6272,33200.0
2014-07-09 13:55:00,10.42,10.42,10.4,10.4,32400.0,7.6272,7.6272,7.6126,7.6126,32400.0
2014-07-09 14:00:00,10.4,10.43,10.4,10.41,76000.0,7.6126,7.6346,7.6126,7.6199,76000.0
2014-07-09 14:05:00,10.41,10.43,10.4,10.43,120800.0,7.6199,7.6346,7.6126,7.6346,120800.0
2014-07-09 14:10:00,10.43,10.45,10.43,10.44,26800.0,7.6346,7.6492,7.6346,7.6419,26800.0
2014-07-09 14:15:00,10.44,10.47,10.44,10.47,36400.0,7.6419,7.6638,7.6419,7.6638,36400.0
2014-07-09 14:20:00,10.47,10.47,10.43,10.43,35600.0,7.6638,7.6638,7.6346,7.6346,35600.0
2014-07-09 14:25:00,10.44,10.45,10.41,10.42,40000.0,7.6419,7.6492,7.6199,7.6272,40000.0
2014-07-09 14:30:00,10.42,10.42,10.4,10.41,52800.0,7.6272,7.6272,7.6126,7.6199,52800.0
2014-07-09 14:35:00,10.4,10.41,10.4,10.41,76000.0,7.6126,7.6199,7.6126,7.6199,76000.0
2014-07-09 14:40:00,10.41,10.42,10.4,10.42,43600.0,7.6199,7.6272,7.6126,7.6272,43600.0
2014-07-09 14:45:00,10.41,10.43,10.4,10.4,52400.0,7.6199,7.6346,7.6126,7.6126,52400.0
2014-07-09 14:50:00,10.4,10.42,10.4,10.42,39200.0,7.6126,7.6272,7.6126,7.6272,39200.0
2014-07-09 14:55:00,10.42,10.42,10.41,10.41,28800.0,7.6272,7.6272,7.6199,7.6199,28800.0
2014-07-09 15:00:00,10.41,10.41,10.4,10.4,62800.0,7.6199,7.6199,7.6126,7.6126,62800.0
2014-07-09 15:05:00,10.41,10.44,10.41,10.44,82000.0,7.6199,7.6419,7.6199,7.6419,82000.0
2014-07-09 15:10:00,10.44,10.44,10.43,10.44,60000.0,7.6419,7.6419,7.6346,7.6419,60000.0
2014-07-09 15:15:00,10.44,10.44,10.41,10.42,97200.0,7.6419,7.6419,7.6199,7.6272,97200.0
2014-07-09 15:20:00,10.42,10.42,10.41,10.42,63600.0,7.6272,7.6272,7.6199,7.6272,63600.0
2014-07-09 15:25:00,10.42,10.43,10.42,10.42,41200.0,7.6272,7.6346,7.6272,7.6272,41200.0
2014-07-09 15:30:00,10.42,10.43,10.42,10.42,86400.0,7.6272,7.6346,7.6272,7.6272,86400.0
2014-07-09 15:35:00,10.42,10.44,10.42,10.43,112000.0,7.6272,7.6419,7.6272,7.6346,112000.0
2014-07-09 15:40:00,10.43,10.44,10.43,10.44,190400.0,7.6346,7.6419,7.6346,7.6419,190400.0
2014-07-09 15:45:00,10.44,10.45,10.43,10.44,207600.0,7.6419,7.6492,7.6346,7.6419,207600.0
2014-07-09 15:50:00,10.44,10.45,10.43,10.45,147200.0,7.6419,7.6492,7.6346,7.6492,147200.0
2014-07-09 15:55:00,10.45,10.45,10.44,10.45,334800.0,7.6492,7.6492,7.6419,7.6492,334800.0
2014-07-10 09:30:00,10.26,10.28,10.19,10.27,311200.0,7.5101,7.5248,7.4589,7.5174,311200.0
2014-07-10 09:35:00,10.27,10.33,10.27,10.33,122400.0,7.5174,7.5614,7.5174,7.5614,122400.0
2014-07-10 09:40:00,10.33,10.33,10.3,10.32,854800.0,7.5614,7.5614,7.5394,7.554,854800.0
2014-07-10 09:45:00,10.32,10.38,10.32,10.38,146400.0,7.554,7.598,7.554,7.598,146400.0
2014-07-10 09:50:00,10.38,10.45,10.38,10.45,154400.0,7.598,7.6492,7.598,7.6492,154400.0
2014-07-10 09:55:00,10.46,10.47,10.44,10.46,118000.0,7.6565,7.6638,7.6419,7.6565,118000.0
2014-07-10 10:00:00,10.47,10.48,10.43,10.43,120800.0,7.6638,7.6712,7.6346,7.6346,120800.0
2014-07-10 10:05:00,10.43,10.46,10.43,10.45,109200.0,7.6346,7.6565,7.6346,7.6492,109200.0
2014-07-10 10:10:00,10.45,10.46,10.43,10.45,78400.0,7.6492,7.6565,7.6346,7.6492,78400.0
2014-07-10 10:15:00,10.45,10.5,10.45,10.47,144000.0,7.6492,7.6858,7.6492,7.6638,144000.0
2014-07-10 10:20:00,10.47,10.49,10.47,10.47,88800.0,7.6638,7.6785,7.6638,7.6638,88800.0
2014-07-10 10:25:00,10.47,10.48,10.45,10.48,165600.0,7.6638,7.6712,7.6492,7.6712,165600.0
2014-07-10 10:30:00,10.48,10.5,10.48,10.49,164800.0,7.6712,7.6858,7.6712,7.6785,164800.0
2014-07-10 10:35:00,10.48,10.49,10.47,10.48,44400.0,7.6712,7.6785,7.6638,7.6712,44400.0
2014-07-10 10:40:00,10.47,10.51,10.47,10.47,55600.0,7.6638,7.6931,7.6638,7.6638,55600.0
2014-07-10 10:45:00,10.47,10.49,10.46,10.46,168800.0,7.6638,7.6785,7.6565,7.6565,168800.0
2014-07-10 10:50:00,10.46,10.48,10.46,10.48,56000.0,7.6565,7.6712,7.6565,7.6712,56000.0
2014-07-10 10:55:00,10.48,10.5,10.48,10.5,54000.0,7.6712,7.6858,7.6712,7.6858,54000.0
2014-07-10 11:00:00,10.5,10.51,10.49,10.5,49200.0,7.6858,7.6931,7.6785,7.6858,49200.0
2014-07-10 11:05:00,10.5,10.5,10.49,10.5,32400.0,7.6858,7.6858,7.6785,7.6858,32400.0
2014-07-10 11:10:00,10.51,10.51,10.49,10.5,29600.0,7.6931,7.6931,7.6785,7.6858,29600.0
2014-07-10 11:15:00,10.49,10.49,10.48,10.49,43600.0,7.6785,7.6785,7.6712,7.6785,43600.0
2014-07-10 11:20:00,10.49,10.49,10.48,10.49,38800.0,7.6785,7.6785,7.6712,7.6785,38800.0
2014-07-10 11:25:00,10.49,10.49,10.48,10.48,66000.0,7.6785,7.6785,7.6712,7.6712,66000.0
2014-07-10 11:30:00,10.47,10.48,10.43,10.43,104800.0,7.6638,7.6712,7.6346,7.6346,104800.0
2014-07-10 11:35:00,10.43,10.44,10.42,10.44,56400.0,7.6346,7.6419,7.6272,7.6419,56400.0
2014-07-10 11:40:00,10.44,10.44,10.43,10.44,44400.0,7.6419,7.6419,7.6346,7.6419,44400.0
2014-07-10 11:45:00,10.44,10.45,10.43,10.43,38400.0,7.6419,7.6492,7.6346,7.6346,38400.0
2014-07-10 11:50:00,10.43,10.43,10.4,10.41,80000.0,7.6346,7.6346,7.6126,7.6199,80000.0
2014-07-10 11:55:00,10.41,10.43,10.4,10.43,55200.0,7.6199,7.6346,7.6126,7.6346,55200.0
2014-07-10 12:00:00,10.43,10.43,10.41,10.43,39600.0,7.6346,7.6346,7.6199,7.6346,39600.0
2014-07-10 12:05:00,10.43,10.43,10.42,10.42,52400.0,7.6346,7.6346,7.6272,7.6272,52400.0
2014-07-10 12:10:00,10.42,10.43,10.42,10.43,48400.0,7.6272,7.6346,7.6272,7.6346,48400.0
2014-07-10 12:15:00,10.43,10.45,10.43,10.44,39200.0,7.6346,7.6492,7.6346,7.6419,39200.0
2014-07-10 12:20:00,10.44,10.47,10.44,10.47,35200.0,7.6419,7.6638,7.6419,7.6638,35200.0
2014-07-10 12:25:00,10.47,10.47,10.45,10.45,41200.0,7.6638,7.6638,7.6492,7.6492,41200.0
2014-07-10 12:30:00,10.45,10.46,10.44,10.45,28000.0,7.6492,7.6565,7.6419,7.6492,28000.0
2014-07-10 12:35:00,10.45,10.46,10.44,10.44,22000.0,7.6492,7.6565,7.6419,7.6419,22000.0
2014-07-10 12:40:00,10.45,10.46,10.44,10.46,37200.0,7.6492,7.6565,7.6419,7.6565,37200.0
2014-07-10 12:45:00,10.45,10.45,10.42,10.42,40400.0,7.6492,7.6492,7.6272,7.6272,40400.0
2014-07-10 12:50:00,10.43,10.43,10.42,10.43,26800.0,7.6346,7.6346,7.6272,7.6346,26800.0
2014-07-10 12:55:00,10.44,10.46,10.43,10.45,31600.0,7.6419,7.6565,7.6346,7.6492,31600.0
2014-07-10 13:00:00,10.45,10.46,10.44,10.45,27200.0,7.6492,7.6565,7.6419,7.6492,27200.0
2014-07-10 13:05:00,10.45,10.49,10.45,10.48,50400.0,7.6492,7.6785,7.6492,7.6712,50400.0
2014-07-10 13:10:00,10.47,10.47,10.46,10.47,36400.0,7.6638,7.6638,7.6565,7.6638,36400.0
2014-07-10 13:15:00,10.47,10.49,10.47,10.49,30800.0,7.6638,7.6785,7.6638,7.6785,30800.0
2014-07-10 13:20:00,10.48,10.51,10.47,10.5,158000.0,7.6712,7.6931,7.6638,7.6858,158000.0
2014-07-10 13:25:00,10.49,10.5,10.49,10.49,57600.0,7.6785,7.6858,7.6785,7.6785,57600.0
2014-07-10 13:30:00,10.5,10.5,10.49,10.49,53200.0,7.6858,7.6858,7.6785,7.6785,53200.0
2014-07-10 13:35:00,10.49,10.5,10.47,10.49,54800.0,7.6785,7.6858,7.6638,7.6785,54800.0
2014-07-10 13:40:00,10.49,10.49,10.48,10.49,38800.0,7.6785,7.6785,7.6712,7.6785,38800.0
2014-07-10 13:45:00,10.49,10.49,10.47,10.48,58800.0,7.6785,7.6785,7.6638,7.6712,58800.0
2014-07-10 13:50:00,10.48,10.48,10.45,10.46,54400.0,7.6712,7.6712,7.6492,7.6565,54400.0
2014-07-10 13:55:00,10.46,10.47,10.45,10.47,44000.0,7.6565,7.6638,7.6492,7.6638,44000.0
2014-07-10 14:00:00,10.47,10.49,10.47,10.48,46000.0,7.6638,7.6785,7.6638,7.6712,46000.0
2014-07-10 14:05:00,10.47,10.48,10.46,10.46,56400.0,7.6638,7.6712,7.6565,7.6565,56400.0
2014-07-10 14:10:00,10.46,10.47,10.46,10.47,62800.0,7.6565,7.6638,7.6565,7.6638,62800.0
2014-07-10 14:15:00,10.47,10.48,10.46,10.47,58800.0,7.6638,7.6712,7.6565,7.6638,58800.0
2014-07-10 14:20:00,10.47,10.48,10.47,10.47,49600.0,7.6638,7.6712,7.6638,7.6638,49600.0
2014-07-10 14:25:00,10.47,10.47,10.47,10.47,49600.0,7.6638,7.6638,7.6638,7.6638,49600.0
2014-07-10 14:30:00,10.47,10.47,10.43,10.43,76000.0,7.6638,7.6638,7.6346,7.6346,76000.0
2014-07-10 14:35:00,10.43,10.45,10.43,10.44,50400.0,7.6346,7.6492,7.6346,7.6419,50400.0
2014-07-10 14:40:00,10.44,10.44,10.41,10.41,60400.0,7.6419,7.6419,7.6199,7.6199,60400.0
2014-07-10 14:45:00,10.41,10.43,10.41,10.42,76400.0,7.6199,7.6346,7.6199,7.6272,76400.0
2014-07-10 14:50:00,10.42,10.44,10.42,10.44,48800.0,7.6272,7.6419,7.6272,7.6419,48800.0
2014-07-10 14:55:00,10.44,10.44,10.41,10.41,46400.0,7.6419,7.6419,7.6199,7.6199,46400.0
2014-07-10 15:00:00,10.41,10.42,10.4,10.4,58000.0,7.6199,7.6272,7.6126,7.6126,58000.0
2014-07-10 15:05:00,10.4,10.42,10.4,10.41,57200.0,7.6126,7.6272,7.6126,7.6199,57200.0
2014-07-10 15:10:00,10.41,10.43,10.41,10.42,221200.0,7.6199,7.6346,7.6199,7.6272,221200.0
2014-07-10 15:15:00,10.42,10.43,10.42,10.43,58400.0,7.6272,7.6346,7.6272,7.6346,58400.0
2014-07-10 15:20:00,10.43,10.43,10.43,10.43,70400.0,7.6346,7.6346,7.6346,7.6346,70400.0
2014-07-10 15:25:00,10.43,10.45,10.43,10.44,81200.0,7.6346,7.6492,7.6346,7.6419,81200.0
2014-07-10 15:30:00,10.44,10.44,10.42,10.42,74000.0,7.6419,7.6419,7.6272,7.6272,74000.0
2014-07-10 15:35:00,10.42,10.43,10.42,10.43,48400.0,7.6272,7.6346,7.6272,7.6346,48400.0
2014-07-10 15:40:00,10.43,10.43,10.42,10.43,145600.0,7.6346,7.6346,7.6272,7.6346,145600.0
2014-07-10 15:45:00,10.43,10.43,10.42,10.43,217600.0,7.6346,7.6346,7.6272,7.6346,217600.0
2014-07-10 15:50:00,10.43,10.43,10.42,10.43,172800.0,7.6346,7.6346,7.6272,7.6346,172800.0
2014-07-10 15:55:00,10.43,10.45,10.43,10.44,567600.0,7.6346,7.6492,7.6346,7.6419,567600.0
2014-07-11 09:30:00,10.4,10.45,10.37,10.41,110000.0,7.6126,7.6492,7.5906,7.6199,110000.0
2014-07-11 09:35:00,10.41,10.42,10.36,10.4,36000.0,7.6199,7.6272,7.5833,7.6126,36000.0
2014-07-11 09:40:00,10.39,10.39,10.33,10.35,36400.0,7.6053,7.6053,7.5614,7.576,36400.0
2014-07-11 09:45:00,10.34,10.34,10.31,10.32,81200.0,7.5687,7.5687,7.5467,7.554,81200.0
2014-07-11 09:50:00,10.33,10.35,10.32,10.32,56000.0,7.5614,7.576,7.554,7.554,56000.0
2014-07-11 09:55:00,10.32,10.36,10.32,10.35,155200.0,7.554,7.5833,7.554,7.576,155200.0
2014-07-11 10:00:00,10.35,10.36,10.33,10.35,82000.0,7.576,7.5833,7.5614,7.576,82000.0
2014-07-11 10:05:00,10.34,10.36,10.34,10.36,51200.0,7.5687,7.5833,7.5687,7.5833,51200.0
2014-07-11 10:10:00,10.36,10.38,10.35,10.37,234000.0,7.5833,7.598,7.576,7.5906,234000.0
2014-07-11 10:15:00,10.37,10.37,10.34,10.35,193200.0,7.5906,7.5906,7.5687,7.576,193200.0
2014-07-11 10:20:00,10.35,10.35,10.33,10.35,43600.0,7.576,7.576,7.5614,7.576,43600.0
2014-07-11 10:25:00,10.34,10.36,10.34,10.35,88400.0,7.5687,7.5833,7.5687,7.576,88400.0
2014-07-11 10:30:00,10.36,10.36,10.34,10.35,132000.0,7.5833,7.5833,7.5687,7.576,132000.0
2014-07-11 10:35:00,10.35,10.36,10.33,10.33,81600.0,7.576,7.5833,7.5614,7.5614,81600.0
2014-07-11 10:40:00,10.33,10.35,10.33,10.34,64000.0,7.5614,7.576,7.5614,7.5687,64000.0
2014-07-11 10:45:00,10.34,10.37,10.33,10.37,44800.0,7.5687,7.5906,7.5614,7.5906,44800.0
2014-07-11 10:50:00,10.37,10.38,10.36,10.36,42400.0,7.5906,7.598,7.5833,7.5833,42400.0
2014-07-11 10:55:00,10.36,10.36,10.33,10.34,41600.0,7.5833,7.5833,7.5614,7.5687,41600.0
2014-07-11 11:00:00,10.34,10.34,10.31,10.31,68800.0,7.5687,7.5687,7.5467,7.5467,68800.0
2014-07-11 11:05:00,10.31,10.32,10.31,10.31,43200.0,7.5467,7.554,7.5467,7.5467,43200.0
2014-07-11 11:10:00,10.31,10.31,10.3,10.31,41200.0,7.5467,7.5467,7.5394,7.5467,41200.0
2014-07-11 11:15:00,10.3,10.31,10.29,10.3,31600.0,7.5394,7.5467,7.5321,7.5394,31600.0
2014-07-11 11:20:00,10.29,10.29,10.26,10.27,78400.0,7.5321,7.5321,7.5101,7.5174,78400.0
2014-07-11 11:25:00,10.27,10.28,10.26,10.27,60800.0,7.5174,7.5248,7.5101,7.5174,60800.0
2014-07-11 11:30:00,10.27,10.31,10.27,10.31,34800.0,7.5174,7.5467,7.5174,7.5467,34800.0
2014-07-11 11:35:00,10.31,10.32,10.31,10.31,38000.0,7.5467,7.554,7.5467,7.5467,38000.0
2014-07-11 11:40:00,10.31,10.31,10.3,10.3,26400.0,7.5467,7.5467,7.5394,7.5394,26400.0
2014-07-11 11:45:00,10.3,10.3,10.29,10.29,30800.0,7.5394,7.5394,7.5321,7.5321,30800.0
2014-07-11 11:50:00,10.29,10.29,10.27,10.29,70400.0,7.5321,7.5321,7.5174,7.5321,70400.0
2014-07-11 11:55:00,10.29,10.29,10.29,10.29,12800.0,7.5321,7.5321,7.5321,7.5321,12800.0
2014-07-11 12:00:00,10.3,10.3,10.27,10.27,96000.0,7.5394,7.5394,7.5174,7.5174,96000.0
2014-07-11 12:05:00,10.27,10.28,10.25,10.26,153600.0,7.5174,7.5248,7.5028,7.5101,153600.0
2014-07-11 12:10:00,10.26,10.27,10.26,10.27,64800.0,7.5101,7.5174,7.5101,7.5174,64800.0
2014-07-11 12:15:00,10.27,10.28,10.27,10.28,200800.0,7.5174,7.5248,7.5174,7.5248,200800.0
2014-07-11 12:20:00,10.28,10.28,10.25,10.25,23600.0,7.5248,7.5248,7.5028,7.5028,23600.0
2014-07-11 12:25:00,10.25,10.25,10.23,10.24,56800.0,7.5028,7.5028,7.4882,7.4955,56800.0
2014-07-11 12:30:00,10.24,10.24,10.22,10.22,233200.0,7.4955,7.4955,7.4808,7.4808,233200.0
2014-07-11 12:35:00,10.22,10.23,10.21,10.23,88400.0,7.4808,7.4882,7.4735,7.4882,88400.0
2014-07-11 12:40:00,10.23,10.24,10.23,10.24,59600.0,7.4882,7.4955,7.4882,7.4955,59600.0
2014-07-11 12:45:00,10.24,10.26,10.24,10.25,48400.0,7.4955,7.5101,7.4955,7.5028,48400.0
2014-07-11 12:50:00,10.25,10.26,10.25,10.26,43600.0,7.5028,7.5101,7.5028,7.5101,43600.0
2014-07-11 12:55:00,10.25,10.26,10.25,10.25,17200.0,7.5028,7.5101,7.5028,7.5028,17200.0
2014-07-11 13:00:00,10.25,10.25,10.23,10.24,183600.0,7.5028,7.5028,7.4882,7.4955,183600.0
2014-07-11 13:05:00,10.24,10.25,10.24,10.25,23600.0,7.4955,7.5028,7.4955,7.5028,23600.0
2014-07-11 13:10:00,10.26,10.27,10.26,10.27,16800.0,7.5101,7.5174,7.5101,7.5174,16800.0
2014-07-11 13:15:00,10.27,10.27,10.26,10.27,47600.0,7.5174,7.5174,7.5101,7.5174,47600.0
2014-07-11 13:20:00,10.27,10.27,10.27,10.27,15600.0,7.5174,7.5174,7.5174,7.5174,15600.0
2014-07-11 13:25:00,10.27,10.29,10.27,10.28,30400.0,7.5174,7.5321,7.5174,7.5248,30400.0
2014-07-11 13:30:00,10.28,10.29,10.27,10.28,40000.0,7.5248,7.5321,7.5174,7.5248,40000.0
2014-07-11 13:35:00,10.28,10.28,10.26,10.26,62400.0,7.5248,7.5248,7.5101,7.5101,62400.0
2014-07-11 13:40:00,10.26,10.27,10.26,10.26,26000.0,7.5101,7.5174,7.5101,7.5101,26000.0
2014-07-11 13:45:00,10.26,10.27,10.26,10.27,59200.0,7.5101,7.5174,7.5101,7.5174,59200.0
2014-07-11 13:50:00,10.27,10.27,10.24,10.24,170000.0,7.5174,7.5174,7.4955,7.4955,170000.0
2014-07-11 13:55:00,10.24,10.25,10.24,10.25,30800.0,7.4955,7.5028,7.4955,7.5028,30800.0
2014-07-11 14:00:00,10.25,10.27,10.25,10.25,52000.0,7.5028,7.5174,7.5028,7.5028,52000.0
2014-07-11 14:05:00,10.26,10.27,10.26,10.27,29600.0,7.5101,7.5174,7.5101,7.5174,29600.0
2014-07-11 14:10:00,10.26,10.27,10.26,10.26,26000.0,7.5101,7.5174,7.5101,7.5101,26000.0
2014-07-11 14:15:00,10.27,10.27,10.26,10.27,70800.0,7.5174,7.5174,7.5101,7.5174,70800.0
2014-07-11 14:20:00,10.27,10.27,10.27,10.27,19600.0,7.5174,7.5174,7.5174,7.5174,19600.0
2014-07-11 14:25:00,10.27,10.27,10.26,10.27,75200.0,7.5174,7.5174,7.5101,7.5174,75200.0
2014-07-11 14:30:00,10.27,10.27,10.27,10.27,34000.0,7.5174,7.5174,7.5174,7.5174,34000.0
2014-07-11 14:35:00,10.27,10.27,10.27,10.27,37600.0,7.5174,7.5174,7.5174,7.5174,37600.0
2014-07-11 14:40:00,10.26,10.27,10.26,10.27,86000.0,7.5101,7.5174,7.5101,7.5174,86000.0
2014-07-11 14:45:00,10.27,10.28,10.27,10.27,64800.0,7.5174,7.5248,7.5174,7.5174,64800.0
2014-07-11 14:50:00,10.27,10.27,10.27,10.27,66400.0,7.5174,7.5174,7.5174,7.5174,66400.0
2014-07-11 14:55:00,10.27,10.28,10.27,10.27,76000.0,7.5174,7.5248,7.5174,7.5174,76000.0
2014-07-11 15:00:00,10.27,10.27,10.27,10.27,66800.0,7.5174,7.5174,7.5174,7.5174,66800.0
2014-07-11 15:05:00,10.27,10.28,10.27,10.27,48400.0,7.5174,7.5248,7.5174,7.5174,48400.0
2014-07-11 15:10:00,10.27,10.28,10.27,10.27,60000.0,7.5174,7.5248,7.5174,7.5174,60000.0
2014-07-11 15:15:00,10.27,10.28,10.27,10.28,63600.0,7.5174,7.5248,7.5174,7.5248,63600.0
2014-07-11 15:20:00,10.28,10.29,10.28,10.29,51600.0,7.5248,7.5321,7.5248,7.5321,51600.0
2014-07-11 15:25:00,10.29,10.29,10.28,10.29,68400.0,7.5321,7.5321,7.5248,7.5321,68400.0
2014-07-11 15:30:00,10.29,10.29,10.29,10.29,88400.0,7.5321,7.5321,7.5321,7.5321,88400.0
2014-07-11 15:35:00,10.29,10.3,10.28,10.3,122800.0,7.5321,7.5394,7.5248,7.5394,122800.0
2014-07-11 15:40:00,10.3,10.3,10.29,10.29,82000.0,7.5394,7.5394,7.5321,7.5321,82000.0
2014-07-11 15:45:00,10.29,10.3,10.29,10.29,104800.0,7.5321,7.5394,7.5321,7.5321,104800.0
2014-07-11 15:50:00,10.29,10.3,10.29,10.3,248800.0,7.5321,7.5394,7.5321,7.5394,248800.0
2014-07-11 15:55:00,10.3,10.32,10.3,10.31,394800.0,7.5394,7.554,7.5394,7.5467,394800.0
2014-07-14 09:30:00,10.49,10.52,10.37,10.37,223600.0,7.6785,7.7004,7.5906,7.5906,223600.0
2014-07-14 09:35:00,10.37,10.44,10.37,10.44,54400.0,7.5906,7.6419,7.5906,7.6419,54400.0
2014-07-14 09:40:00,10.44,10.44,10.4,10.41,56000.0,7.6419,7.6419,7.6126,7.6199,56000.0
2014-07-14 09:45:00,10.41,10.44,10.4,10.44,74000.0,7.6199,7.6419,7.6126,7.6419,74000.0
2014-07-14 09:50:00,10.44,10.46,10.43,10.43,52000.0,7.6419,7.6565,7.6346,7.6346,52000.0
2014-07-14 09:55:00,10.44,10.47,10.44,10.46,55600.0,7.6419,7.6638,7.6419,7.6565,55600.0
2014-07-14 10:00:00,10.46,10.49,10.46,10.47,54000.0,7.6565,7.6785,7.6565,7.6638,54000.0
2014-07-14 10:05:00,10.47,10.48,10.45,10.47,65600.0,7.6638,7.6712,7.6492,7.6638,65600.0
2014-07-14 10:10:00,10.47,10.47,10.46,10.46,60800.0,7.6638,7.6638,7.6565,7.6565,60800.0
2014-07-14 10:15:00,10.45,10.46,10.44,10.44,63600.0,7.6492,7.6565,7.6419,7.6419,63600.0
2014-07-14 10:20:00,10.44,10.45,10.42,10.43,38800.0,7.6419,7.6492,7.6272,7.6346,38800.0
2014-07-14 10:25:00,10.42,10.43,10.41,10.42,28000.0,7.6272,7.6346,7.6199,7.6272,28000.0
2014-07-14 10:30:00,10.42,10.43,10.4,10.41,23600.0,7.6272,7.6346,7.6126,7.6199,23600.0
2014-07-14 10:35:00,10.41,10.42,10.4,10.4,88000.0,7.6199,7.6272,7.6126,7.6126,88000.0
2014-07-14 10:40:00,10.4,10.42,10.4,10.42,76800.0,7.6126,7.6272,7.6126,7.6272,76800.0
2014-07-14 10:45:00,10.41,10.44,10.4,10.43,35600.0,7.6199,7.6419,7.6126,7.6346,35600.0
2014-07-14 10:50:00,10.43,10.43,10.42,10.42,47600.0,7.6346,7.6346,7.6272,7.6272,47600.0
2014-07-14 10:55:00,10.42,10.43,10.42,10.42,18400.0,7.6272,7.6346,7.6272,7.6272,18400.0
2014-07-14 11:00:00,10.42,10.42,10.4,10.42,34000.0,7.6272,7.6272,7.6126,7.6272,34000.0
2014-07-14 11:05:00,10.42,10.43,10.42,10.43,41200.0,7.6272,7.6346,7.6272,7.6346,41200.0
2014-07-14 11:10:00,10.44,10.45,10.43,10.45,48000.0,7.6419,7.6492,7.6346,7.6492,48000.0
2014-07-14 11:15:00,10.45,10.45,10.44,10.45,54000.0,7.6492,7.6492,7.6419,7.6492,54000.0
2014-07-14 11:20:00,10.46,10.47,10.46,10.46,64000.0,7.6565,7.6638,7.6565,7.6565,64000.0
2014-07-14 11:25:00,10.46,10.47,10.45,10.47,60000.0,7.6565,7.6638,7.6492,7.6638,60000.0
2014-07-14 11:30:00,10.47,10.47,10.46,10.46,39200.0,7.6638,7.6638,7.6565,7.6565,39200.0
2014-07-14 11:35:00,10.46,10.46,10.44,10.44,48400.0,7.6565,7.6565,7.6419,7.6419,48400.0
2014-07-14 11:40:00,10.44,10.44,10.43,10.44,26400.0,7.6419,7.6419,7.6346,7.6419,26400.0
2014-07-14 11:45:00,10.44,10.46,10.44,10.46,41200.0,7.6419,7.6565,7.6419,7.6565,41200.0
2014-07-14 11:50:00,10.46,10.47,10.45,10.46,34400.0,7.6565,7.6638,7.6492,7.6565,34400.0
2014-07-14 11:55:00,10.47,10.47,10.46,10.46,33200.0,7.6638,7.6638,7.6565,7.6565,33200.0
2014-07-14 12:00:00,10.46,10.47,10.46,10.47,94000.0,7.6565,7.6638,7.6565,7.6638,94000.0
2014-07-14 12:05:00,10.47,10.49,10.47,10.48,80800.0,7.6638,7.6785,7.6638,7.6712,80800.0
2014-07-14 12:10:00,10.48,10.49,10.48,10.49,32800.0,7.6712,7.6785,7.6712,7.6785,32800.0
2014-07-14 12:15:00,10.49,10.49,10.48,10.49,26000.0,7.6785,7.6785,7.6712,7.6785,26000.0
2014-07-14 12:20:00,10.48,10.48,10.47,10.47,44800.0,7.6712,7.6712,7.6638,7.6638,44800.0
2014-07-14 12:25:00,10.47,10.48,10.46,10.47,36800.0,7.6638,7.6712,7.6565,7.6638,36800.0
2014-07-14 12:30:00,10.47,10.48,10.47,10.47,27200.0,7.6638,7.6712,7.6638,7.6638,27200.0
2014-07-14 12:35:00,10.47,10.47,10.47,10.47,13200.0,7.6638,7.6638,7.6638,7.6638,13200.0
2014-07-14 12:40:00,10.47,10.47,10.46,10.47,22800.0,7.6638,7.6638,7.6565,7.6638,22800.0
2014-07-14 12:45:00,10.47,10.47,10.46,10.46,36000.0,7.6638,7.6638,7.6565,7.6565,36000.0
2014-07-14 12:50:00,10.46,10.47,10.46,10.47,57600.0,7.6565,7.6638,7.6565,7.6638,57600.0
2014-07-14 12:55:00,10.47,10.48,10.47,10.48,37600.0,7.6638,7.6712,7.6638,7.6712,37600.0
2014-07-14 13:00:00,10.48,10.49,10.47,10.48,24400.0,7.6712,7.6785,7.6638,7.6712,24400.0
2014-07-14 13:05:00,10.48,10.48,10.47,10.47,64400.0,7.6712,7.6712,7.6638,7.6638,64400.0
2014-07-14 13:10:00,10.48,10.48,10.46,10.47,15600.0,7.6712,7.6712,7.6565,7.6638,15600.0
2014-07-14 13:15:00,10.47,10.47,10.46,10.46,20800.0,7.6638,7.6638,7.6565,7.6565,20800.0
2014-07-14 13:20:00,10.46,10.47,10.46,10.47,26800.0,7.6565,7.6638,7.6565,7.6638,26800.0
2014-07-14 13:25:00,10.47,10.47,10.47,10.47,19200.0,7.6638,7.6638,7.6638,7.6638,19200.0
2014-07-14 13:30:00,10.47,10.47,10.46,10.46,20800.0,7.6638,7.6638,7.6565,7.6565,20800.0
2014-07-14 13:35:00,10.47,10.47,10.46,10.46,32800.0,7.6638,7.6638,7.6565,7.6565,32800.0
2014-07-14 13:40:00,10.46,10.47,10.46,10.46,20800.0,7.6565,7.6638,7.6565,7.6565,20800.0
2014-07-14 13:45:00,10.46,10.46,10.46,10.46,40800.0,7.6565,7.6565,7.6565,7.6565,40800.0
2014-07-14 13:50:00,10.46,10.46,10.45,10.45,51200.0,7.6565,7.6565,7.6492,7.6492,51200.0
2014-07-14 13:55:00,10.45,10.45,10.44,10.45,28400.0,7.6492,7.6492,7.6419,7.6492,28400.0
2014-07-14 14:00:00,10.44,10.45,10.44,10.44,35200.0,7.6419,7.6492,7.6419,7.6419,35200.0
2014-07-14 14:05:00,10.44,10.45,10.44,10.44,50800.0,7.6419,7.6492,7.6419,7.6419,50800.0
2014-07-14 14:10:00,10.44,10.44,10.42,10.43,79200.0,7.6419,7.6419,7.6272,7.6346,79200.0
2014-07-14 14:15:00,10.43,10.44,10.43,10.44,34800.0,7.6346,7.6419,7.6346,7.6419,34800.0
2014-07-14 14:20:00,10.45,10.46,10.44,10.46,78000.0,7.6492,7.6565,7.6419,7.6565,78000.0
2014-07-14 14:25:00,10.46,10.47,10.45,10.46,114400.0,7.6565,7.6638,7.6492,7.6565,114400.0
2014-07-14 14:30:00,10.45,10.46,10.45,10.46,31200.0,7.6492,7.6565,7.6492,7.6565,31200.0
2014-07-14 14:35:00,10.46,10.46,10.45,10.46,33200.0,7.6565,7.6565,7.6492,7.6565,33200.0
2014-07-14 14:40:00,10.46,10.46,10.45,10.45,36000.0,7.6565,7.6565,7.6492,7.6492,36000.0
2014-07-14 14:45:00,10.46,10.46,10.45,10.45,26800.0,7.6565,7.6565,7.6492,7.6492,26800.0
2014-07-14 14:50:00,10.45,10.46,10.45,10.45,62800.0,7.6492,7.6565,7.6492,7.6492,62800.0
2014-07-14 14:55:00,10.45,10.45,10.43,10.44,74800.0,7.6492,7.6492,7.6346,7.6419,74800.0
2014-07-14 15:00:00,10.43,10.44,10.43,10.43,37200.0,7.6346,7.6419,7.6346,7.6346,37200.0
2014-07-14 15:05:00,10.43,10.44,10.43,10.43,36400.0,7.6346,7.6419,7.6346,7.6346,36400.0
2014-07-14 15:10:00,10.43,10.43,10.42,10.42,39200.0,7.6346,7.6346,7.6272,7.6272,39200.0
2014-07-14 15:15:00,10.42,10.43,10.42,10.42,42000.0,7.6272,7.6346,7.6272,7.6272,42000.0
2014-07-14 15:20:00,10.42,10.42,10.42,10.42,37600.0,7.6272,7.6272,7.6272,7.6272,37600.0
2014-07-14 15:25:00,10.42,10.43,10.41,10.43,65200.0,7.6272,7.6346,7.6199,7.6346,65200.0
2014-07-14 15:30:00,10.43,10.44,10.42,10.44,94000.0,7.6346,7.6419,7.6272,7.6419,94000.0
2014-07-14 15:35:00,10.44,10.45,10.44,10.44,62400.0,7.6419,7.6492,7.6419,7.6419,62400.0
2014-07-14 15:40:00,10.44,10.44,10.43,10.44,65600.0,7.6419,7.6419,7.6346,7.6419,65600.0
2014-07-14 15:45:00,10.44,10.45,10.44,10.45,130400.0,7.6419,7.6492,7.6419,7.6492,130400.0
2014-07-14 15:50:00,10.45,10.45,10.44,10.45,126400.0,7.6492,7.6492,7.6419,7.6492,126400.0
2014-07-14 15:55:00,10.44,10.45,10.44,10.45,237200.0,7.6419,7.6492,7.6419,7.6492,237200.0
2014-07-15 09:30:00,10.42,10.49,10.4,10.42,135200.0,7.6272,7.6785,7.6126,7.6272,135200.0
2014-07-15 09:35:00,10.42,10.47,10.4,10.45,52000.0,7.6272,7.6638,7.6126,7.6492,52000.0
2014-07-15 09:40:00,10.45,10.45,10.41,10.45,85200.0,7.6492,7.6492,7.6199,7.6492,85200.0
2014-07-15 09:45:00,10.45,10.46,10.38,10.38,56800.0,7.6492,7.6565,7.598,7.598,56800.0
2014-07-15 09:50:00,10.38,10.4,10.33,10.35,72800.0,7.598,7.6126,7.5614,7.576,72800.0
2014-07-15 09:55:00,10.35,10.38,10.34,10.38,57200.0,7.576,7.598,7.5687,7.598,57200.0
2014-07-15 10:00:00,10.37,10.42,10.37,10.38,96800.0,7.5906,7.6272,7.5906,7.598,96800.0
2014-07-15 10:05:00,10.37,10.39,10.37,10.38,96800.0,7.5906,7.6053,7.5906,7.598,96800.0
2014-07-15 10:10:00,10.38,10.4,10.34,10.34,42000.0,7.598,7.6126,7.5687,7.5687,42000.0
2014-07-15 10:15:00,10.34,10.36,10.33,10.34,45200.0,7.5687,7.5833,7.5614,7.5687,45200.0
2014-07-15 10:20:00,10.35,10.35,10.34,10.35,52000.0,7.576,7.576,7.5687,7.576,52000.0
2014-07-15 10:25:00,10.35,10.38,10.35,10.38,60000.0,7.576,7.598,7.576,7.598,60000.0
2014-07-15 10:30:00,10.38,10.4,10.38,10.38,35200.0,7.598,7.6126,7.598,7.598,35200.0
2014-07-15 10:35:00,10.38,10.39,10.37,10.37,68800.0,7.598,7.6053,7.5906,7.5906,68800.0
2014-07-15 10:40:00,10.37,10.37,10.35,10.35,45600.0,7.5906,7.5906,7.576,7.576,45600.0
2014-07-15 10:45:00,10.35,10.35,10.31,10.31,38800.0,7.576,7.576,7.5467,7.5467,38800.0
2014-07-15 10:50:00,10.31,10.35,10.31,10.34,65600.0,7.5467,7.576,7.5467,7.5687,65600.0
2014-07-15 10:55:00,10.33,10.35,10.32,10.33,78000.0,7.5614,7.576,7.554,7.5614,78000.0
2014-07-15 11:00:00,10.33,10.34,10.32,10.32,20400.0,7.5614,7.5687,7.554,7.554,20400.0
2014-07-15 11:05:00,10.31,10.34,10.31,10.33,71600.0,7.5467,7.5687,7.5467,7.5614,71600.0
2014-07-15 11:10:00,10.32,10.34,10.32,10.33,56800.0,7.554,7.5687,7.554,7.5614,56800.0
2014-07-15 11:15:00,10.33,10.34,10.32,10.34,50800.0,7.5614,7.5687,7.554,7.5687,50800.0
2014-07-15 11:20:00,10.34,10.34,10.31,10.32,77600.0,7.5687,7.5687,7.5467,7.554,77600.0
2014-07-15 11:25:00,10.32,10.33,10.31,10.31,83600.0,7.554,7.5614,7.5467,7.5467,83600.0
2014-07-15 11:30:00,10.3,10.31,10.29,10.3,38800.0,7.5394,7.5467,7.5321,7.5394,38800.0
2014-07-15 11:35:00,10.3,10.33,10.29,10.33,104800.0,7.5394,7.5614,7.5321,7.5614,104800.0
2014-07-15 11:40:00,10.33,10.34,10.29,10.31,67200.0,7.5614,7.5687,7.5321,7.5467,67200.0
2014-07-15 11:45:00,10.3,10.31,10.29,10.3,39200.0,7.5394,7.5467,7.5321,7.5394,39200.0
2014-07-15 11:50:00,10.3,10.31,10.3,10.3,30000.0,7.5394,7.5467,7.5394,7.5394,30000.0
2014-07-15 11:55:00,10.3,10.3,10.28,10.28,41200.0,7.5394,7.5394,7.5248,7.5248,41200.0
2014-07-15 12:00:00,10.28,10.3,10.27,10.27,72800.0,7.5248,7.5394,7.5174,7.5174,72800.0
2014-07-15 12:05:00,10.27,10.3,10.27,10.3,54000.0,7.5174,7.5394,7.5174,7.5394,54000.0
2014-07-15 12:10:00,10.3,10.3,10.3,10.3,36800.0,7.5394,7.5394,7.5394,7.5394,36800.0
2014-07-15 12:15:00,10.3,10.31,10.29,10.31,86400.0,7.5394,7.5467,7.5321,7.5467,86400.0
2014-07-15 12:20:00,10.31,10.31,10.3,10.31,32800.0,7.5467,7.5467,7.5394,7.5467,32800.0
2014-07-15 12:25:00,10.3,10.31,10.3,10.3,41600.0,7.5394,7.5467,7.5394,7.5394,41600.0
2014-07-15 12:30:00,10.3,10.32,10.3,10.32,60400.0,7.5394,7.554,7.5394,7.554,60400.0
2014-07-15 12:35:00,10.32,10.32,10.31,10.32,56400.0,7.554,7.554,7.5467,7.554,56400.0
2014-07-15 12:40:00,10.32,10.34,10.32,10.34,25600.0,7.554,7.5687,7.554,7.5687,25600.0
2014-07-15 12:45:00,10.34,10.34,10.32,10.34,30000.0,7.5687,7.5687,7.554,7.5687,30000.0
2014-07-15 12:50:00,10.34,10.34,10.31,10.32,33200.0,7.5687,7.5687,7.5467,7.554,33200.0
2014-07-15 12:55:00,10.32,10.33,10.3,10.3,150000.0,7.554,7.5614,7.5394,7.5394,150000.0
2014-07-15 13:00:00,10.3,10.31,10.27,10.27,90400.0,7.5394,7.5467,7.5174,7.5174,90400.0
2014-07-15 13:05:00,10.27,10.27,10.25,10.25,176000.0,7.5174,7.5174,7.5028,7.5028,176000.0
2014-07-15 13:10:00,10.25,10.26,10.24,10.26,124400.0,7.5028,7.5101,7.4955,7.5101,124400.0
2014-07-15 13:15:00,10.26,10.28,10.26,10.27,45200.0,7.5101,7.5248,7.5101,7.5174,45200.0
2014-07-15 13:20:00,10.27,10.27,10.25,10.25,106800.0,7.5174,7.5174,7.5028,7.5028,106800.0
2014-07-15 13:25:00,10.26,10.26,10.26,10.26,33200.0,7.5101,7.5101,7.5101,7.5101,33200.0
2014-07-15 13:30:00,10.26,10.26,10.24,10.24,55600.0,7.5101,7.5101,7.4955,7.4955,55600.0
2014-07-15 13:35:00,10.24,10.25,10.24,10.24,62800.0,7.4955,7.5028,7.4955,7.4955,62800.0
2014-07-15 13:40:00,10.24,10.24,10.23,10.23,43200.0,7.4955,7.4955,7.4882,7.4882,43200.0
2014-07-15 13:45:00,10.23,10.26,10.23,10.25,58400.0,7.4882,7.5101,7.4882,7.5028,58400.0
2014-07-15 13:50:00,10.25,10.26,10.23,10.23,40800.0,7.5028,7.5101,7.4882,7.4882,40800.0
2014-07-15 13:55:00,10.23,10.25,10.23,10.23,68000.0,7.4882,7.5028,7.4882,7.4882,68000.0
2014-07-15 14:00:00,10.23,10.24,10.23,10.24,68000.0,7.4882,7.4955,7.4882,7.4955,68000.0
2014-07-15 14:05:00,10.24,10.27,10.24,10.26,66000.0,7.4955,7.5174,7.4955,7.5101,66000.0
2014-07-15 14:10:00,10.26,10.28,10.26,10.28,51200.0,7.5101,7.5248,7.5101,7.5248,51200.0
2014-07-15 14:15:00,10.29,10.29,10.28,10.28,51600.0,7.5321,7.5321,7.5248,7.5248,51600.0
2014-07-15 14:20:00,10.28,10.28,10.27,10.27,36000.0,7.5248,7.5248,7.5174,7.5174,36000.0
2014-07-15 14:25:00,10.27,10.27,10.25,10.26,66400.0,7.5174,7.5174,7.5028,7.5101,66400.0
2014-07-15 14:30:00,10.26,10.27,10.24,10.25,45600.0,7.5101,7.5174,7.4955,7.5028,45600.0
2014-07-15 14:35:00,10.25,10.25,10.23,10.23,39600.0,7.5028,7.5028,7.4882,7.4882,39600.0
2014-07-15 14:40:00,10.23,10.24,10.22,10.22,147200.0,7.4882,7.4955,7.4808,7.4808,147200.0
2014-07-15 14:45:00,10.22,10.25,10.22,10.24,225200.0,7.4808,7.5028,7.4808,7.4955,225200.0
2014-07-15 14:50:00,10.24,10.27,10.24,10.27,74000.0,7.4955,7.5174,7.4955,7.5174,74000.0
2014-07-15 14:55:00,10.27,10.27,10.26,10.26,50800.0,7.5174,7.5174,7.5101,7.5101,50800.0
2014-07-15 15:00:00,10.26,10.26,10.25,10.26,54800.0,7.5101,7.5101,7.5028,7.5101,54800.0
2014-07-15 15:05:00,10.26,10.27,10.26,10.26,99200.0,7.5101,7.5174,7.5101,7.5101,99200.0
2014-07-15 15:10:00,10.26,10.28,10.26,10.27,71200.0,7.5101,7.5248,7.5101,7.5174,71200.0
2014-07-15 15:15:00,10.27,10.27,10.27,10.27,82400.0,7.5174,7.5174,7.5174,7.5174,82400.0
2014-07-15 15:20:00,10.27,10.27,10.27,10.27,99600.0,7.5174,7.5174,7.5174,7.5174,99600.0
2014-07-15 15:25:00,10.27,10.27,10.26,10.26,97600.0,7.5174,7.5174,7.5101,7.5101,97600.0
2014-07-15 15:30:00,10.26,10.26,10.25,10.25,66000.0,7.5101,7.5101,7.5028,7.5028,66000.0
2014-07-15 15:35:00,10.25,10.26,10.24,10.26,106800.0,7.5028,7.5101,7.4955,7.5101,106800.0
2014-07-15 15:40:00,10.26,10.26,10.25,10.25,169600.0,7.5101,7.5101,7.5028,7.5028,169600.0
2014-07-15 15:45:00,10.26,10.26,10.25,10.25,198400.0,7.5101,7.5101,7.5028,7.5028,198400.0
2014-07-15 15:50:00,10.25,10.26,10.25,10.25,193600.0,7.5028,7.5101,7.5028,7.5028,193600.0
2014-07-15 15:55:00,10.25,10.26,10.25,10.26,244800.0,7.5028,7.5101,7.5028,7.5101,244800.0
2014-07-16 09:30:00,10.32,10.37,10.31,10.36,110800.0,7.554,7.5906,7.5467,7.5833,110800.0
2014-07-16 09:35:00,10.35,10.35,10.32,10.32,48000.0,7.576,7.576,7.554,7.554,48000.0
2014-07-16 09:40:00,10.33,10.33,10.27,10.27,51200.0,7.5614,7.5614,7.5174,7.5174,51200.0
2014-07-16 09:45:00,10.27,10.29,10.27,10.28,39600.0,7.5174,7.5321,7.5174,7.5248,39600.0
2014-07-16 09:50:00,10.28,10.29,10.26,10.28,92000.0,7.5248,7.5321,7.5101,7.5248,92000.0
2014-07-16 09:55:00,10.29,10.32,10.28,10.32,31200.0,7.5321,7.554,7.5248,7.554,31200.0
2014-07-16 10:00:00,10.32,10.36,10.32,10.34,81200.0,7.554,7.5833,7.554,7.5687,81200.0
2014-07-16 10:05:00,10.34,10.35,10.33,10.34,38000.0,7.5687,7.576,7.5614,7.5687,38000.0
2014-07-16 10:10:00,10.34,10.35,10.33,10.33,40000.0,7.5687,7.576,7.5614,7.5614,40000.0
2014-07-16 10:15:00,10.33,10.33,10.3,10.3,59200.0,7.5614,7.5614,7.5394,7.5394,59200.0
2014-07-16 10:20:00,10.3,10.33,10.3,10.33,79600.0,7.5394,7.5614,7.5394,7.5614,79600.0
2014-07-16 10:25:00,10.33,10.35,10.32,10.33,46000.0,7.5614,7.576,7.554,7.5614,46000.0
2014-07-16 10:30:00,10.33,10.35,10.33,10.35,26800.0,7.5614,7.576,7.5614,7.576,26800.0
2014-07-16 10:35:00,10.35,10.36,10.34,10.35,36400.0,7.576,7.5833,7.5687,7.576,36400.0
2014-07-16 10:40:00,10.35,10.37,10.34,10.36,56800.0,7.576,7.5906,7.5687,7.5833,56800.0
2014-07-16 10:45:00,10.36,10.37,10.34,10.35,48800.0,7.5833,7.5906,7.5687,7.576,48800.0
2014-07-16 10:50:00,10.35,10.37,10.33,10.33,63200.0,7.576,7.5906,7.5614,7.5614,63200.0
2014-07-16 10:55:00,10.34,10.34,10.31,10.31,32400.0,7.5687,7.5687,7.5467,7.5467,32400.0
2014-07-16 11:00:00,10.31,10.33,10.3,10.32,45200.0,7.5467,7.5614,7.5394,7.554,45200.0
2014-07-16 11:05:00,10.32,10.32,10.31,10.31,61600.0,7.554,7.554,7.5467,7.5467,61600.0
2014-07-16 11:10:00,10.31,10.33,10.31,10.31,143200.0,7.5467,7.5614,7.5467,7.5467,143200.0
2014-07-16 11:15:00,10.31,10.32,10.3,10.3,63200.0,7.5467,7.554,7.5394,7.5394,63200.0
2014-07-16 11:20:00,10.3,10.32,10.3,10.32,46000.0,7.5394,7.554,7.5394,7.554,46000.0
2014-07-16 11:25:00,10.32,10.34,10.32,10.34,25200.0,7.554,7.5687,7.554,7.5687,25200.0
2014-07-16 11:30:00,10.34,10.35,10.32,10.34,30000.0,7.5687,7.576,7.554,7.5687,30000.0
2014-07-16 11:35:00,10.34,10.34,10.31,10.31,40400.0,7.5687,7.5687,7.5467,7.5467,40400.0
2014-07-16 11:40:00,10.31,10.32,10.31,10.32,30000.0,7.5467,7.554,7.5467,7.554,30000.0
2014-07-16 11:45:00,10.32,10.33,10.32,10.32,30800.0,7.554,7.5614,7.554,7.554,30800.0
2014-07-16 11:50:00,10.33,10.34,10.32,10.33,61600.0,7.5614,7.5687,7.554,7.5614,61600.0
2014-07-16 11:55:00,10.33,10.35,10.33,10.34,49200.0,7.5614,7.576,7.5614,7.5687,49200.0
2014-07-16 12:00:00,10.33,10.35,10.32,10.33,82400.0,7.5614,7.576,7.554,7.5614,82400.0
2014-07-16 12:05:00,10.34,10.35,10.33,10.34,39600.0,7.5687,7.576,7.5614,7.5687,39600.0
2014-07-16 12:10:00,10.34,10.34,10.33,10.34,25200.0,7.5687,7.5687,7.5614,7.5687,25200.0
2014-07-16 12:15:00,10.34,10.36,10.34,10.36,28400.0,7.5687,7.5833,7.5687,7.5833,28400.0
2014-07-16 12:20:00,10.36,10.37,10.36,10.36,32800.0,7.5833,7.5906,7.5833,7.5833,32800.0
2014-07-16 12:25:00,10.37,10.37,10.35,10.36,31200.0,7.5906,7.5906,7.576,7.5833,31200.0
2014-07-16 12:30:00,10.36,10.38,10.36,10.38,70800.0,7.5833,7.598,7.5833,7.598,70800.0
2014-07-16 12:35:00,10.37,10.37,10.35,10.37,24800.0,7.5906,7.5906,7.576,7.5906,24800.0
2014-07-16 12:40:00,10.37,10.38,10.37,10.37,34400.0,7.5906,7.598,7.5906,7.5906,34400.0
2014-07-16 12:45:00,10.37,10.39,10.37,10.39,64400.0,7.5906,7.6053,7.5906,7.6053,64400.0
2014-07-16 12:50:00,10.39,10.4,10.38,10.38,32800.0,7.6053,7.6126,7.598,7.598,32800.0
2014-07-16 12:55:00,10.38,10.4,10.37,10.37,70800.0,7.598,7.6126,7.5906,7.5906,70800.0
2014-07-16 13:00:00,10.37,10.39,10.37,10.38,41600.0,7.5906,7.6053,7.5906,7.598,41600.0
2014-07-16 13:05:00,10.38,10.4,10.38,10.38,24800.0,7.598,7.6126,7.598,7.598,24800.0
2014-07-16 13:10:00,10.39,10.4,10.37,10.39,142000.0,7.6053,7.6126,7.5906,7.6053,142000.0
2014-07-16 13:15:00,10.39,10.41,10.39,10.41,27200.0,7.6053,7.6199,7.6053,7.6199,27200.0
2014-07-16 13:20:00,10.4,10.42,10.4,10.41,54800.0,7.6126,7.6272,7.6126,7.6199,54800.0
2014-07-16 13:25:00,10.42,10.43,10.4,10.42,36400.0,7.6272,7.6346,7.6126,7.6272,36400.0
2014-07-16 13:30:00,10.42,10.43,10.42,10.42,24000.0,7.6272,7.6346,7.6272,7.6272,24000.0
2014-07-16 13:35:00,10.42,10.43,10.41,10.42,48800.0,7.6272,7.6346,7.6199,7.6272,48800.0
2014-07-16 13:40:00,10.42,10.42,10.4,10.4,45200.0,7.6272,7.6272,7.6126,7.6126,45200.0
2014-07-16 13:45:00,10.4,10.4,10.38,10.38,43200.0,7.6126,7.6126,7.598,7.598,43200.0
2014-07-16 13:50:00,10.38,10.38,10.36,10.36,113200.0,7.598,7.598,7.5833,7.5833,113200.0
2014-07-16 13:55:00,10.36,10.36,10.35,10.35,50800.0,7.5833,7.5833,7.576,7.576,50800.0
2014-07-16 14:00:00,10.36,10.36,10.35,10.36,40000.0,7.5833,7.5833,7.576,7.5833,40000.0
2014-07-16 14:05:00,10.35,10.36,10.34,10.34,55600.0,7.576,7.5833,7.5687,7.5687,55600.0
2014-07-16 14:10:00,10.34,10.35,10.34,10.35,56400.0,7.5687,7.576,7.5687,7.576,56400.0
2014-07-16 14:15:00,10.35,10.35,10.34,10.35,20000.0,7.576,7.576,7.5687,7.576,20000.0
2014-07-16 14:20:00,10.34,10.35,10.34,10.34,39200.0,7.5687,7.576,7.5687,7.5687,39200.0
2014-07-16 14:25:00,10.34,10.35,10.34,10.35,49600.0,7.5687,7.576,7.5687,7.576,49600.0
2014-07-16 14:30:00,10.35,10.36,10.35,10.36,45600.0,7.576,7.5833,7.576,7.5833,45600.0
2014-07-16 14:35:00,10.37,10.37,10.35,10.35,26800.0,7.5906,7.5906,7.576,7.576,26800.0
2014-07-16 14:40:00,10.36,10.37,10.35,10.37,30800.0,7.5833,7.5906,7.576,7.5906,30800.0
2014-07-16 14:45:00,10.37,10.38,10.36,10.38,27600.0,7.5906,7.598,7.5833,7.598,27600.0
2014-07-16 14:50:00,10.37,10.38,10.36,10.37,50400.0,7.5906,7.598,7.5833,7.5906,50400.0
2014-07-16 14:55:00,10.37,10.38,10.37,10.37,26800.0,7.5906,7.598,7.5906,7.5906,26800.0
2014-07-16 15:00:00,10.37,10.38,10.37,10.38,44000.0,7.5906,7.598,7.5906,7.598,44000.0
2014-07-16 15:05:00,10.38,10.38,10.38,10.38,61200.0,7.598,7.598,7.598,7.598,61200.0
2014-07-16 15:10:00,10.38,10.38,10.37,10.37,79600.0,7.598,7.598,7.5906,7.5906,79600.0
2014-07-16 15:15:00,10.38,10.38,10.38,10.38,56000.0,7.598,7.598,7.598,7.598,56000.0
2014-07-16 15:20:00,10.38,10.39,10.38,10.39,54800.0,7.598,7.6053,7.598,7.6053,54800.0
2014-07-16 15:25:00,10.39,10.4,10.39,10.4,44400.0,7.6053,7.6126,7.6053,7.6126,44400.0
2014-07-16 15:30:00,10.4,10.4,10.38,10.38,93600.0,7.6126,7.6126,7.598,7.598,93600.0
2014-07-16 15:35:00,10.38,10.39,10.38,10.39,81200.0,7.598,7.6053,7.598,7.6053,81200.0
2014-07-16 15:40:00,10.39,10.39,10.38,10.39,97600.0,7.6053,7.6053,7.598,7.6053,97600.0
2014-07-16 15:45:00,10.39,10.39,10.38,10.38,134000.0,7.6053,7.6053,7.598,7.598,134000.0
2014-07-16 15:50:00,10.38,10.39,10.38,10.38,122000.0,7.598,7.6053,7.598,7.598,122000.0
2014-07-16 15:55:00,10.38,10.39,10.38,10.38,302400.0,7.598,7.6053,7.598,7.598,302400.0
2014-07-17 09:30:00,10.41,10.41,10.28,10.31,254800.0,7.6199,7.6199,7.5248,7.5467,254800.0
2014-07-17 09:35:00,10.31,10.4,10.31,10.38,82400.0,7.5467,7.6126,7.5467,7.598,82400.0
2014-07-17 09:40:00,10.38,10.42,10.36,10.42,51200.0,7.598,7.6272,7.5833,7.6272,51200.0
2014-07-17 09:45:00,10.42,10.49,10.42,10.47,124000.0,7.6272,7.6785,7.6272,7.6638,124000.0
2014-07-17 09:50:00,10.47,10.5,10.46,10.49,96800.0,7.6638,7.6858,7.6565,7.6785,96800.0
2014-07-17 09:55:00,10.49,10.5,10.48,10.49,58400.0,7.6785,7.6858,7.6712,7.6785,58400.0
2014-07-17 10:00:00,10.5,10.51,10.48,10.48,97200.0,7.6858,7.6931,7.6712,7.6712,97200.0
2014-07-17 10:05:00,10.48,10.48,10.45,10.48,95600.0,7.6712,7.6712,7.6492,7.6712,95600.0
2014-07-17 10:10:00,10.48,10.5,10.48,10.49,136800.0,7.6712,7.6858,7.6712,7.6785,136800.0
2014-07-17 10:15:00,10.48,10.49,10.47,10.47,117200.0,7.6712,7.6785,7.6638,7.6638,117200.0
2014-07-17 10:20:00,10.47,10.49,10.45,10.45,90400.0,7.6638,7.6785,7.6492,7.6492,90400.0
2014-07-17 10:25:00,10.45,10.46,10.44,10.46,58800.0,7.6492,7.6565,7.6419,7.6565,58800.0
2014-07-17 10:30:00,10.46,10.46,10.42,10.43,66000.0,7.6565,7.6565,7.6272,7.6346,66000.0
2014-07-17 10:35:00,10.43,10.44,10.43,10.44,13200.0,7.6346,7.6419,7.6346,7.6419,13200.0
2014-07-17 10:40:00,10.44,10.44,10.42,10.42,43200.0,7.6419,7.6419,7.6272,7.6272,43200.0
2014-07-17 10:45:00,10.41,10.42,10.39,10.39,47200.0,7.6199,7.6272,7.6053,7.6053,47200.0
2014-07-17 10:50:00,10.39,10.44,10.39,10.42,30000.0,7.6053,7.6419,7.6053,7.6272,30000.0
2014-07-17 10:55:00,10.42,10.42,10.4,10.41,141600.0,7.6272,7.6272,7.6126,7.6199,141600.0
2014-07-17 11:00:00,10.41,10.41,10.38,10.4,199200.0,7.6199,7.6199,7.598,7.6126,199200.0
2014-07-17 11:05:00,10.4,10.4,10.36,10.37,76400.0,7.6126,7.6126,7.5833,7.5906,76400.0
2014-07-17 11:10:00,10.36,10.38,10.36,10.37,30400.0,7.5833,7.598,7.5833,7.5906,30400.0
2014-07-17 11:15:00,10.36,10.38,10.35,10.38,55200.0,7.5833,7.598,7.576,7.598,55200.0
2014-07-17 11:20:00,10.38,10.38,10.34,10.36,321600.0,7.598,7.598,7.5687,7.5833,321600.0
2014-07-17 11:25:00,10.36,10.37,10.34,10.34,116400.0,7.5833,7.5906,7.5687,7.5687,116400.0
2014-07-17 11:30:00,10.34,10.37,10.33,10.37,40800.0,7.5687,7.5906,7.5614,7.5906,40800.0
2014-07-17 11:35:00,10.37,10.39,10.37,10.38,64800.0,7.5906,7.6053,7.5906,7.598,64800.0
2014-07-17 11:40:00,10.38,10.38,10.38,10.38,16400.0,7.598,7.598,7.598,7.598,16400.0
2014-07-17 11:45:00,10.38,10.39,10.37,10.38,21200.0,7.598,7.6053,7.5906,7.598,21200.0
2014-07-17 11:50:00,10.38,10.38,10.36,10.37,32800.0,7.598,7.598,7.5833,7.5906,32800.0
2014-07-17 11:55:00,10.37,10.38,10.36,10.36,35200.0,7.5906,7.598,7.5833,7.5833,35200.0
2014-07-17 12:00:00,10.37,10.37,10.34,10.35,36400.0,7.5906,7.5906,7.5687,7.576,36400.0
2014-07-17 12:05:00,10.34,10.38,10.34,10.37,39600.0,7.5687,7.598,7.5687,7.5906,39600.0
2014-07-17 12:10:00,10.37,10.38,10.37,10.37,29600.0,7.5906,7.598,7.5906,7.5906,29600.0
2014-07-17 12:15:00,10.37,10.38,10.36,10.37,74800.0,7.5906,7.598,7.5833,7.5906,74800.0
2014-07-17 12:20:00,10.37,10.37,10.36,10.37,30400.0,7.5906,7.5906,7.5833,7.5906,30400.0
2014-07-17 12:25:00,10.37,10.37,10.36,10.37,28000.0,7.5906,7.5906,7.5833,7.5906,28000.0
2014-07-17 12:30:00,10.37,10.37,10.36,10.37,20400.0,7.5906,7.5906,7.5833,7.5906,20400.0
2014-07-17 12:35:00,10.37,10.38,10.36,10.36,39200.0,7.5906,7.598,7.5833,7.5833,39200.0
2014-07-17 12:40:00,10.36,10.37,10.36,10.37,23600.0,7.5833,7.5906,7.5833,7.5906,23600.0
2014-07-17 12:45:00,10.37,10.37,10.36,10.36,51600.0,7.5906,7.5906,7.5833,7.5833,51600.0
2014-07-17 12:50:00,10.37,10.38,10.36,10.38,67600.0,7.5906,7.598,7.5833,7.598,67600.0
2014-07-17 12:55:00,10.38,10.38,10.36,10.37,54800.0,7.598,7.598,7.5833,7.5906,54800.0
2014-07-17 13:00:00,10.37,10.38,10.37,10.37,28000.0,7.5906,7.598,7.5906,7.5906,28000.0
2014-07-17 13:05:00,10.37,10.38,10.37,10.37,29200.0,7.5906,7.598,7.5906,7.5906,29200.0
2014-07-17 13:10:00,10.37,10.38,10.37,10.38,30400.0,7.5906,7.598,7.5906,7.598,30400.0
2014-07-17 13:15:00,10.38,10.39,10.38,10.38,34800.0,7.598,7.6053,7.598,7.598,34800.0
2014-07-17 13:20:00,10.38,10.39,10.38,10.39,51600.0,7.598,7.6053,7.598,7.6053,51600.0
2014-07-17 13:25:00,10.39,10.39,10.38,10.38,13200.0,7.6053,7.6053,7.598,7.598,13200.0
2014-07-17 13:30:00,10.38,10.4,10.38,10.4,84800.0,7.598,7.6126,7.598,7.6126,84800.0
2014-07-17 13:35:00,10.4,10.4,10.38,10.38,116000.0,7.6126,7.6126,7.598,7.598,116000.0
2014-07-17 13:40:00,10.38,10.38,10.36,10.37,48400.0,7.598,7.598,7.5833,7.5906,48400.0
2014-07-17 13:45:00,10.37,10.37,10.36,10.36,38000.0,7.5906,7.5906,7.5833,7.5833,38000.0
2014-07-17 13:50:00,10.36,10.37,10.35,10.35,70000.0,7.5833,7.5906,7.576,7.576,70000.0
2014-07-17 13:55:00,10.35,10.37,10.35,10.37,104400.0,7.576,7.5906,7.576,7.5906,104400.0
2014-07-17 14:00:00,10.37,10.37,10.35,10.35,25200.0,7.5906,7.5906,7.576,7.576,25200.0
2014-07-17 14:05:00,10.35,10.35,10.33,10.33,102800.0,7.576,7.576,7.5614,7.5614,102800.0
2014-07-17 14:10:00,10.33,10.37,10.33,10.36,46000.0,7.5614,7.5906,7.5614,7.5833,46000.0
2014-07-17 14:15:00,10.36,10.37,10.35,10.36,32400.0,7.5833,7.5906,7.576,7.5833,32400.0
2014-07-17 14:20:00,10.36,10.38,10.35,10.38,96800.0,7.5833,7.598,7.576,7.598,96800.0
2014-07-17 14:25:00,10.37,10.38,10.36,10.37,54400.0,7.5906,7.598,7.5833,7.5906,54400.0
2014-07-17 14:30:00,10.38,10.38,10.37,10.37,50400.0,7.598,7.598,7.5906,7.5906,50400.0
2014-07-17 14:35:00,10.37,10.4,10.36,10.4,479200.0,7.5906,7.6126,7.5833,7.6126,479200.0
2014-07-17 14:40:00,10.4,10.41,10.39,10.41,151200.0,7.6126,7.6199,7.6053,7.6199,151200.0
2014-07-17 14:45:00,10.41,10.41,10.38,10.38,142800.0,7.6199,7.6199,7.598,7.598,142800.0
2014-07-17 14:50:00,10.38,10.38,10.37,10.38,71200.0,7.598,7.598,7.5906,7.598,71200.0
2014-07-17 14:55:00,10.37,10.37,10.36,10.36,30400.0,7.5906,7.5906,7.5833,7.5833,30400.0
2014-07-17 15:00:00,10.37,10.39,10.36,10.38,335600.0,7.5906,7.6053,7.5833,7.598,335600.0
2014-07-17 15:05:00,10.38,10.39,10.37,10.38,483600.0,7.598,7.6053,7.5906,7.598,483600.0
2014-07-17 15:10:00,10.38,10.41,10.38,10.39,277200.0,7.598,7.6199,7.598,7.6053,277200.0
2014-07-17 15:15:00,10.39,10.4,10.36,10.36,164000.0,7.6053,7.6126,7.5833,7.5833,164000.0
2014-07-17 15:20:00,10.36,10.37,10.35,10.35,145200.0,7.5833,7.5906,7.576,7.576,145200.0
2014-07-17 15:25:00,10.35,10.35,10.33,10.33,57200.0,7.576,7.576,7.5614,7.5614,57200.0
2014-07-17 15:30:00,10.33,10.33,10.31,10.31,124000.0,7.5614,7.5614,7.5467,7.5467,124000.0
2014-07-17 15:35:00,10.31,10.32,10.3,10.31,320800.0,7.5467,7.554,7.5394,7.5467,320800.0
2014-07-17 15:40:00,10.31,10.31,10.29,10.29,150000.0,7.5467,7.5467,7.5321,7.5321,150000.0
2014-07-17 15:45:00,10.29,10.3,10.28,10.3,154400.0,7.5321,7.5394,7.5248,7.5394,154400.0
2014-07-17 15:50:00,10.3,10.3,10.28,10.29,175600.0,7.5394,7.5394,7.5248,7.5321,175600.0
2014-07-17 15:55:00,10.29,10.31,10.28,10.31,681600.0,7.5321,7.5467,7.5248,7.5467,681600.0
2014-07-18 09:30:00,10.43,10.47,10.38,10.44,490400.0,7.6346,7.6638,7.598,7.6419,490400.0
2014-07-18 09:35:00,10.44,10.49,10.44,10.46,301200.0,7.6419,7.6785,7.6419,7.6565,301200.0
2014-07-18 09:40:00,10.47,10.48,10.45,10.47,82800.0,7.6638,7.6712,7.6492,7.6638,82800.0
2014-07-18 09:45:00,10.47,10.51,10.45,10.49,232400.0,7.6638,7.6931,7.6492,7.6785,232400.0
2014-07-18 09:50:00,10.5,10.52,10.49,10.5,254800.0,7.6858,7.7004,7.6785,7.6858,254800.0
2014-07-18 09:55:00,10.5,10.53,10.48,10.53,202800.0,7.6858,7.7078,7.6712,7.7078,202800.0
2014-07-18 10:00:00,10.53,10.54,10.49,10.49,187200.0,7.7078,7.7151,7.6785,7.6785,187200.0
2014-07-18 10:05:00,10.49,10.54,10.49,10.52,199600.0,7.6785,7.7151,7.6785,7.7004,199600.0
2014-07-18 10:10:00,10.52,10.54,10.51,10.53,130000.0,7.7004,7.7151,7.6931,7.7078,130000.0
2014-07-18 10:15:00,10.53,10.56,10.52,10.56,170800.0,7.7078,7.7297,7.7004,7.7297,170800.0
2014-07-18 10:20:00,10.56,10.59,10.54,10.54,107200.0,7.7297,7.7517,7.7151,7.7151,107200.0
2014-07-18 10:25:00,10.54,10.55,10.53,10.53,43200.0,7.7151,7.7224,7.7078,7.7078,43200.0
2014-07-18 10:30:00,10.53,10.53,10.51,10.51,86400.0,7.7078,7.7078,7.6931,7.6931,86400.0
2014-07-18 10:35:00,10.51,10.52,10.51,10.51,78400.0,7.6931,7.7004,7.6931,7.6931,78400.0
2014-07-18 10:40:00,10.51,10.53,10.5,10.52,261600.0,7.6931,7.7078,7.6858,7.7004,261600.0
2014-07-18 10:45:00,10.52,10.53,10.5,10.51,640000.0,7.7004,7.7078,7.6858,7.6931,640000.0
2014-07-18 10:50:00,10.51,10.53,10.5,10.52,348400.0,7.6931,7.7078,7.6858,7.7004,348400.0
2014-07-18 10:55:00,10.52,10.56,10.52,10.56,99200.0,7.7004,7.7297,7.7004,7.7297,99200.0
2014-07-18 11:00:00,10.56,10.57,10.56,10.56,38800.0,7.7297,7.737,7.7297,7.7297,38800.0
2014-07-18 11:05:00,10.56,10.57,10.55,10.55,60800.0,7.7297,7.737,7.7224,7.7224,60800.0
2014-07-18 11:10:00,10.55,10.57,10.54,10.56,75200.0,7.7224,7.737,7.7151,7.7297,75200.0
2014-07-18 11:15:00,10.56,10.56,10.55,10.56,140400.0,7.7297,7.7297,7.7224,7.7297,140400.0
2014-07-18 11:20:00,10.56,10.57,10.55,10.56,98800.0,7.7297,7.737,7.7224,7.7297,98800.0
2014-07-18 11:25:00,10.56,10.59,10.56,10.58,104800.0,7.7297,7.7517,7.7297,7.7444,104800.0
2014-07-18 11:30:00,10.59,10.62,10.58,10.59,112400.0,7.7517,7.7736,7.7444,7.7517,112400.0
2014-07-18 11:35:00,10.59,10.62,10.59,10.61,82400.0,7.7517,7.7736,7.7517,7.7663,82400.0
2014-07-18 11:40:00,10.61,10.63,10.6,10.63,178400.0,7.7663,7.781,7.759,7.781,178400.0
2014-07-18 11:45:00,10.63,10.66,10.62,10.65,90000.0,7.781,7.8029,7.7736,7.7956,90000.0
2014-07-18 11:50:00,10.66,10.66,10.64,10.65,124000.0,7.8029,7.8029,7.7883,7.7956,124000.0
2014-07-18 11:55:00,10.66,10.67,10.65,10.67,116400.0,7.8029,7.8102,7.7956,7.8102,116400.0
2014-07-18 12:00:00,10.67,10.69,10.66,10.69,62800.0,7.8102,7.8249,7.8029,7.8249,62800.0
2014-07-18 12:05:00,10.69,10.69,10.67,10.68,74800.0,7.8249,7.8249,7.8102,7.8176,74800.0
2014-07-18 12:10:00,10.68,10.69,10.68,10.69,100400.0,7.8176,7.8249,7.8176,7.8249,100400.0
2014-07-18 12:15:00,10.69,10.7,10.68,10.7,31200.0,7.8249,7.8322,7.8176,7.8322,31200.0
2014-07-18 12:20:00,10.69,10.72,10.69,10.72,148400.0,7.8249,7.8468,7.8249,7.8468,148400.0
2014-07-18 12:25:00,10.72,10.74,10.72,10.72,140000.0,7.8468,7.8615,7.8468,7.8468,140000.0
2014-07-18 12:30:00,10.72,10.72,10.71,10.71,129200.0,7.8468,7.8468,7.8395,7.8395,129200.0
2014-07-18 12:35:00,10.71,10.72,10.7,10.7,116400.0,7.8395,7.8468,7.8322,7.8322,116400.0
2014-07-18 12:40:00,10.7,10.75,10.7,10.74,229600.0,7.8322,7.8688,7.8322,7.8615,229600.0
2014-07-18 12:45:00,10.74,10.76,10.73,10.76,105200.0,7.8615,7.8761,7.8542,7.8761,105200.0
2014-07-18 12:50:00,10.76,10.79,10.76,10.78,159600.0,7.8761,7.8981,7.8761,7.8908,159600.0
2014-07-18 12:55:00,10.79,10.79,10.78,10.78,77600.0,7.8981,7.8981,7.8908,7.8908,77600.0
2014-07-18 13:00:00,10.78,10.78,10.76,10.76,80800.0,7.8908,7.8908,7.8761,7.8761,80800.0
2014-07-18 13:05:00,10.76,10.81,10.76,10.8,236400.0,7.8761,7.9127,7.8761,7.9054,236400.0
2014-07-18 13:10:00,10.8,10.82,10.8,10.82,161600.0,7.9054,7.92,7.9054,7.92,161600.0
2014-07-18 13:15:00,10.81,10.82,10.78,10.82,207600.0,7.9127,7.92,7.8908,7.92,207600.0
2014-07-18 13:20:00,10.82,10.84,10.82,10.84,76400.0,7.92,7.9347,7.92,7.9347,76400.0
2014-07-18 13:25:00,10.83,10.84,10.81,10.83,111200.0,7.9274,7.9347,7.9127,7.9274,111200.0
2014-07-18 13:30:00,10.84,10.84,10.8,10.8,282000.0,7.9347,7.9347,7.9054,7.9054,282000.0
2014-07-18 13:35:00,10.8,10.81,10.79,10.79,176800.0,7.9054,7.9127,7.8981,7.8981,176800.0
2014-07-18 13:40:00,10.78,10.8,10.77,10.77,112800.0,7.8908,7.9054,7.8834,7.8834,112800.0
2014-07-18 13:45:00,10.77,10.77,10.74,10.74,275600.0,7.8834,7.8834,7.8615,7.8615,275600.0
2014-07-18 13:50:00,10.74,10.74,10.71,10.72,386000.0,7.8615,7.8615,7.8395,7.8468,386000.0
2014-07-18 13:55:00,10.72,10.75,10.72,10.73,335200.0,7.8468,7.8688,7.8468,7.8542,335200.0
2014-07-18 14:00:00,10.73,10.78,10.72,10.78,200000.0,7.8542,7.8908,7.8468,7.8908,200000.0
2014-07-18 14:05:00,10.78,10.78,10.73,10.74,170400.0,7.8908,7.8908,7.8542,7.8615,170400.0
2014-07-18 14:10:00,10.74,10.77,10.73,10.77,149600.0,7.8615,7.8834,7.8542,7.8834,149600.0
2014-07-18 14:15:00,10.77,10.78,10.76,10.77,52000.0,7.8834,7.8908,7.8761,7.8834,52000.0
2014-07-18 14:20:00,10.78,10.81,10.77,10.79,153200.0,7.8908,7.9127,7.8834,7.8981,153200.0
2014-07-18 14:25:00,10.79,10.81,10.78,10.79,156800.0,7.8981,7.9127,7.8908,7.8981,156800.0
2014-07-18 14:30:00,10.79,10.8,10.78,10.79,102400.0,7.8981,7.9054,7.8908,7.8981,102400.0
2014-07-18 14:35:00,10.79,10.81,10.79,10.8,254800.0,7.8981,7.9127,7.8981,7.9054,254800.0
2014-07-18 14:40:00,10.79,10.8,10.79,10.79,50800.0,7.8981,7.9054,7.8981,7.8981,50800.0
2014-07-18 14:45:00,10.79,10.81,10.79,10.8,95200.0,7.8981,7.9127,7.8981,7.9054,95200.0
2014-07-18 14:50:00,10.8,10.81,10.8,10.8,86800.0,7.9054,7.9127,7.9054,7.9054,86800.0
2014-07-18 14:55:00,10.8,10.81,10.8,10.81,120000.0,7.9054,7.9127,7.9054,7.9127,120000.0
2014-07-18 15:00:00,10.8,10.81,10.79,10.8,106400.0,7.9054,7.9127,7.8981,7.9054,106400.0
2014-07-18 15:05:00,10.8,10.84,10.8,10.84,153600.0,7.9054,7.9347,7.9054,7.9347,153600.0
2014-07-18 15:10:00,10.84,10.84,10.82,10.83,184000.0,7.9347,7.9347,7.92,7.9274,184000.0
2014-07-18 15:15:00,10.83,10.83,10.8,10.8,202400.0,7.9274,7.9274,7.9054,7.9054,202400.0
2014-07-18 15:20:00,10.8,10.8,10.79,10.79,109600.0,7.9054,7.9054,7.8981,7.8981,109600.0
2014-07-18 15:25:00,10.79,10.79,10.77,10.77,155200.0,7.8981,7.8981,7.8834,7.8834,155200.0
2014-07-18 15:30:00,10.77,10.77,10.74,10.75,264000.0,7.8834,7.8834,7.8615,7.8688,264000.0
2014-07-18 15:35:00,10.75,10.75,10.74,10.74,278400.0,7.8688,7.8688,7.8615,7.8615,278400.0
2014-07-18 15:40:00,10.74,10.74,10.73,10.74,259600.0,7.8615,7.8615,7.8542,7.8615,259600.0
2014-07-18 15:45:00,10.74,10.75,10.73,10.74,280400.0,7.8615,7.8688,7.8542,7.8615,280400.0
2014-07-18 15:50:00,10.74,10.74,10.7,10.71,675200.0,7.8615,7.8615,7.8322,7.8395,675200.0
2014-07-18 15:55:00,10.71,10.71,10.7,10.71,862800.0,7.8395,7.8395,7.8322,7.8395,862800.0
2014-07-21 09:30:00,10.64,10.68,10.6,10.64,158000.0,7.7883,7.8176,7.759,7.7883,158000.0
2014-07-21 09:35:00,10.63,10.7,10.62,10.67,172000.0,7.781,7.8322,7.7736,7.8102,172000.0
2014-07-21 09:40:00,10.65,10.67,10.63,10.67,77200.0,7.7956,7.8102,7.781,7.8102,77200.0
2014-07-21 09:45:00,10.66,10.73,10.65,10.68,157600.0,7.8029,7.8542,7.7956,7.8176,157600.0
2014-07-21 09:50:00,10.69,10.8,10.68,10.79,188800.0,7.8249,7.9054,7.8176,7.8981,188800.0
2014-07-21 09:55:00,10.79,10.81,10.75,10.76,346400.0,7.8981,7.9127,7.8688,7.8761,346400.0
2014-07-21 10:00:00,10.75,10.77,10.74,10.76,408800.0,7.8688,7.8834,7.8615,7.8761,408800.0
2014-07-21 10:05:00,10.76,10.78,10.71,10.71,259600.0,7.8761,7.8908,7.8395,7.8395,259600.0
2014-07-21 10:10:00,10.71,10.75,10.7,10.73,401600.0,7.8395,7.8688,7.8322,7.8542,401600.0
2014-07-21 10:15:00,10.73,10.76,10.72,10.74,118000.0,7.8542,7.8761,7.8468,7.8615,118000.0
2014-07-21 10:20:00,10.74,10.76,10.72,10.75,479600.0,7.8615,7.8761,7.8468,7.8688,479600.0
2014-07-21 10:25:00,10.75,10.78,10.74,10.76,146400.0,7.8688,7.8908,7.8615,7.8761,146400.0
2014-07-21 10:30:00,10.76,10.76,10.74,10.74,95600.0,7.8761,7.8761,7.8615,7.8615,95600.0
2014-07-21 10:35:00,10.74,10.75,10.72,10.73,161600.0,7.8615,7.8688,7.8468,7.8542,161600.0
2014-07-21 10:40:00,10.73,10.75,10.72,10.75,164400.0,7.8542,7.8688,7.8468,7.8688,164400.0
2014-07-21 10:45:00,10.75,10.75,10.74,10.75,217200.0,7.8688,7.8688,7.8615,7.8688,217200.0
2014-07-21 10:50:00,10.75,10.76,10.74,10.75,240800.0,7.8688,7.8761,7.8615,7.8688,240800.0
2014-07-21 10:55:00,10.75,10.75,10.7,10.7,260000.0,7.8688,7.8688,7.8322,7.8322,260000.0
2014-07-21 11:00:00,10.71,10.72,10.68,10.71,88000.0,7.8395,7.8468,7.8176,7.8395,88000.0
2014-07-21 11:05:00,10.72,10.75,10.72,10.74,136800.0,7.8468,7.8688,7.8468,7.8615,136800.0
2014-07-21 11:10:00,10.74,10.74,10.73,10.74,63600.0,7.8615,7.8615,7.8542,7.8615,63600.0
2014-07-21 11:15:00,10.73,10.75,10.73,10.74,46800.0,7.8542,7.8688,7.8542,7.8615,46800.0
2014-07-21 11:20:00,10.74,10.75,10.74,10.75,112000.0,7.8615,7.8688,7.8615,7.8688,112000.0
2014-07-21 11:25:00,10.75,10.75,10.74,10.75,75200.0,7.8688,7.8688,7.8615,7.8688,75200.0
2014-07-21 11:30:00,10.75,10.75,10.72,10.72,380400.0,7.8688,7.8688,7.8468,7.8468,380400.0
2014-07-21 11:35:00,10.72,10.73,10.7,10.7,49600.0,7.8468,7.8542,7.8322,7.8322,49600.0
2014-07-21 11:40:00,10.7,10.71,10.68,10.68,28400.0,7.8322,7.8395,7.8176,7.8176,28400.0
2014-07-21 11:45:00,10.69,10.69,10.66,10.68,47600.0,7.8249,7.8249,7.8029,7.8176,47600.0
2014-07-21 11:50:00,10.68,10.7,10.66,10.68,117600.0,7.8176,7.8322,7.8029,7.8176,117600.0
2014-07-21 11:55:00,10.69,10.69,10.68,10.69,31600.0,7.8249,7.8249,7.8176,7.8249,31600.0
2014-07-21 12:00:00,10.69,10.69,10.67,10.68,52800.0,7.8249,7.8249,7.8102,7.8176,52800.0
2014-07-21 12:05:00,10.69,10.69,10.67,10.69,57200.0,7.8249,7.8249,7.8102,7.8249,57200.0
2014-07-21 12:10:00,10.69,10.69,10.67,10.69,48800.0,7.8249,7.8249,7.8102,7.8249,48800.0
2014-07-21 12:15:00,10.69,10.71,10.69,10.71,49200.0,7.8249,7.8395,7.8249,7.8395,49200.0
2014-07-21 12:20:00,10.71,10.71,10.68,10.69,78000.0,7.8395,7.8395,7.8176,7.8249,78000.0
2014-07-21 12:25:00,10.68,10.7,10.68,10.69,52000.0,7.8176,7.8322,7.8176,7.8249,52000.0
2014-07-21 12:30:00,10.69,10.71,10.69,10.7,42400.0,7.8249,7.8395,7.8249,7.8322,42400.0
2014-07-21 12:35:00,10.7,10.71,10.69,10.7,30400.0,7.8322,7.8395,7.8249,7.8322,30400.0
2014-07-21 12:40:00,10.7,10.7,10.67,10.68,26800.0,7.8322,7.8322,7.8102,7.8176,26800.0
2014-07-21 12:45:00,10.68,10.69,10.67,10.68,38800.0,7.8176,7.8249,7.8102,7.8176,38800.0
2014-07-21 12:50:00,10.68,10.7,10.68,10.69,109600.0,7.8176,7.8322,7.8176,7.8249,109600.0
2014-07-21 12:55:00,10.69,10.71,10.69,10.71,54000.0,7.8249,7.8395,7.8249,7.8395,54000.0
2014-07-21 13:00:00,10.71,10.71,10.68,10.68,36000.0,7.8395,7.8395,7.8176,7.8176,36000.0
2014-07-21 13:05:00,10.68,10.71,10.68,10.71,46400.0,7.8176,7.8395,7.8176,7.8395,46400.0
2014-07-21 13:10:00,10.71,10.72,10.71,10.72,41600.0,7.8395,7.8468,7.8395,7.8468,41600.0
2014-07-21 13:15:00,10.72,10.72,10.71,10.72,64000.0,7.8468,7.8468,7.8395,7.8468,64000.0
2014-07-21 13:20:00,10.72,10.72,10.7,10.71,48000.0,7.8468,7.8468,7.8322,7.8395,48000.0
2014-07-21 13:25:00,10.71,10.72,10.7,10.72,46800.0,7.8395,7.8468,7.8322,7.8468,46800.0
2014-07-21 13:30:00,10.72,10.74,10.7,10.74,210000.0,7.8468,7.8615,7.8322,7.8615,210000.0
2014-07-21 13:35:00,10.74,10.75,10.73,10.75,76800.0,7.8615,7.8688,7.8542,7.8688,76800.0
2014-07-21 13:40:00,10.75,10.79,10.75,10.79,294800.0,7.8688,7.8981,7.8688,7.8981,294800.0
2014-07-21 13:45:00,10.79,10.81,10.78,10.8,183200.0,7.8981,7.9127,7.8908,7.9054,183200.0
2014-07-21 13:50:00,10.8,10.8,10.79,10.8,94800.0,7.9054,7.9054,7.8981,7.9054,94800.0
2014-07-21 13:55:00,10.79,10.8,10.79,10.79,46000.0,7.8981,7.9054,7.8981,7.8981,46000.0
2014-07-21 14:00:00,10.79,10.79,10.78,10.78,42400.0,7.8981,7.8981,7.8908,7.8908,42400.0
2014-07-21 14:05:00,10.78,10.78,10.77,10.77,80800.0,7.8908,7.8908,7.8834,7.8834,80800.0
2014-07-21 14:10:00,10.77,10.77,10.76,10.76,36400.0,7.8834,7.8834,7.8761,7.8761,36400.0
2014-07-21 14:15:00,10.76,10.76,10.72,10.72,101600.0,7.8761,7.8761,7.8468,7.8468,101600.0
2014-07-21 14:20:00,10.72,10.72,10.7,10.71,24800.0,7.8468,7.8468,7.8322,7.8395,24800.0
2014-07-21 14:25:00,10.71,10.72,10.7,10.72,76400.0,7.8395,7.8468,7.8322,7.8468,76400.0
2014-07-21 14:30:00,10.71,10.74,10.71,10.73,500000.0,7.8395,7.8615,7.8395,7.8542,500000.0
2014-07-21 14:35:00,10.74,10.74,10.73,10.74,46800.0,7.8615,7.8615,7.8542,7.8615,46800.0
2014-07-21 14:40:00,10.73,10.74,10.72,10.74,128800.0,7.8542,7.8615,7.8468,7.8615,128800.0
2014-07-21 14:45:00,10.74,10.74,10.73,10.73,56800.0,7.8615,7.8615,7.8542,7.8542,56800.0
2014-07-21 14:50:00,10.73,10.74,10.73,10.73,41600.0,7.8542,7.8615,7.8542,7.8542,41600.0
2014-07-21 14:55:00,10.73,10.73,10.7,10.71,53200.0,7.8542,7.8542,7.8322,7.8395,53200.0
2014-07-21 15:00:00,10.71,10.72,10.71,10.72,54400.0,7.8395,7.8468,7.8395,7.8468,54400.0
2014-07-21 15:05:00,10.72,10.72,10.7,10.7,102400.0,7.8468,7.8468,7.8322,7.8322,102400.0
2014-07-21 15:10:00,10.71,10.71,10.7,10.7,56400.0,7.8395,7.8395,7.8322,7.8322,56400.0
2014-07-21 15:15:00,10.7,10.7,10.7,10.7,29600.0,7.8322,7.8322,7.8322,7.8322,29600.0
2014-07-21 15:20:00,10.7,10.71,10.7,10.7,266000.0,7.8322,7.8395,7.8322,7.8322,266000.0
2014-07-21 15:25:00,10.7,10.71,10.7,10.71,187600.0,7.8322,7.8395,7.8322,7.8395,187600.0
2014-07-21 15:30:00,10.72,10.72,10.71,10.72,83600.0,7.8468,7.8468,7.8395,7.8468,83600.0
2014-07-21 15:35:00,10.72,10.72,10.72,10.72,128400.0,7.8468,7.8468,7.8468,7.8468,128400.0
2014-07-21 15:40:00,10.72,10.73,10.72,10.72,106400.0,7.8468,7.8542,7.8468,7.8468,106400.0
2014-07-21 15:45:00,10.72,10.72,10.71,10.71,141200.0,7.8468,7.8468,7.8395,7.8395,141200.0
2014-07-21 15:50:00,10.71,10.72,10.7,10.71,200400.0,7.8395,7.8468,7.8322,7.8395,200400.0
2014-07-21 15:55:00,10.71,10.72,10.7,10.72,348000.0,7.8395,7.8468,7.8322,7.8468,348000.0
2014-07-22 09:30:00,10.73,10.74,10.68,10.68,190800.0,7.8542,7.8615,7.8176,7.8176,190800.0
2014-07-22 09:35:00,10.67,10.69,10.64,10.64,249600.0,7.8102,7.8249,7.7883,7.7883,249600.0
2014-07-22 09:40:00,10.64,10.7,10.63,10.7,142400.0,7.7883,7.8322,7.781,7.8322,142400.0
2014-07-22 09:45:00,10.69,10.74,10.68,10.71,108000.0,7.8249,7.8615,7.8176,7.8395,108000.0
2014-07-22 09:50:00,10.71,10.72,10.69,10.69,42000.0,7.8395,7.8468,7.8249,7.8249,42000.0
2014-07-22 09:55:00,10.69,10.72,10.69,10.72,155600.0,7.8249,7.8468,7.8249,7.8468,155600.0
2014-07-22 10:00:00,10.72,10.77,10.72,10.76,125600.0,7.8468,7.8834,7.8468,7.8761,125600.0
2014-07-22 10:05:00,10.77,10.8,10.77,10.79,136400.0,7.8834,7.9054,7.8834,7.8981,136400.0
2014-07-22 10:10:00,10.79,10.84,10.78,10.82,246000.0,7.8981,7.9347,7.8908,7.92,246000.0
2014-07-22 10:15:00,10.82,10.82,10.79,10.81,130000.0,7.92,7.92,7.8981,7.9127,130000.0
2014-07-22 10:20:00,10.81,10.82,10.8,10.81,55200.0,7.9127,7.92,7.9054,7.9127,55200.0
2014-07-22 10:25:00,10.81,10.85,10.81,10.85,135600.0,7.9127,7.942,7.9127,7.942,135600.0
2014-07-22 10:30:00,10.85,10.86,10.84,10.84,95200.0,7.942,7.9493,7.9347,7.9347,95200.0
2014-07-22 10:35:00,10.84,10.85,10.84,10.85,64000.0,7.9347,7.942,7.9347,7.942,64000.0
2014-07-22 10:40:00,10.85,10.86,10.83,10.86,126000.0,7.942,7.9493,7.9274,7.9493,126000.0
2014-07-22 10:45:00,10.86,10.87,10.84,10.84,75200.0,7.9493,7.9566,7.9347,7.9347,75200.0
2014-07-22 10:50:00,10.84,10.84,10.83,10.83,52400.0,7.9347,7.9347,7.9274,7.9274,52400.0
2014-07-22 10:55:00,10.83,10.84,10.81,10.81,141200.0,7.9274,7.9347,7.9127,7.9127,141200.0
2014-07-22 11:00:00,10.81,10.81,10.79,10.81,469600.0,7.9127,7.9127,7.8981,7.9127,469600.0
2014-07-22 11:05:00,10.81,10.84,10.81,10.83,87200.0,7.9127,7.9347,7.9127,7.9274,87200.0
2014-07-22 11:10:00,10.84,10.86,10.84,10.86,42400.0,7.9347,7.9493,7.9347,7.9493,42400.0
2014-07-22 11:15:00,10.86,10.88,10.86,10.88,108800.0,7.9493,7.964,7.9493,7.964,108800.0
2014-07-22 11:20:00,10.88,10.9,10.88,10.9,110000.0,7.964,7.9786,7.964,7.9786,110000.0
2014-07-22 11:25:00,10.9,10.9,10.87,10.87,78000.0,7.9786,7.9786,7.9566,7.9566,78000.0
2014-07-22 11:30:00,10.87,10.87,10.86,10.87,52000.0,7.9566,7.9566,7.9493,7.9566,52000.0
2014-07-22 11:35:00,10.87,10.87,10.85,10.86,46400.0,7.9566,7.9566,7.942,7.9493,46400.0
2014-07-22 11:40:00,10.86,10.88,10.86,10.88,68000.0,7.9493,7.964,7.9493,7.964,68000.0
2014-07-22 11:45:00,10.88,10.9,10.86,10.86,50400.0,7.964,7.9786,7.9493,7.9493,50400.0
2014-07-22 11:50:00,10.86,10.88,10.86,10.88,71200.0,7.9493,7.964,7.9493,7.964,71200.0
2014-07-22 11:55:00,10.88,10.88,10.86,10.88,110800.0,7.964,7.964,7.9493,7.964,110800.0
2014-07-22 12:00:00,10.87,10.89,10.87,10.89,68000.0,7.9566,7.9713,7.9566,7.9713,68000.0
2014-07-22 12:05:00,10.89,10.9,10.88,10.89,46400.0,7.9713,7.9786,7.964,7.9713,46400.0
2014-07-22 12:10:00,10.89,10.89,10.86,10.87,121600.0,7.9713,7.9713,7.9493,7.9566,121600.0
2014-07-22 12:15:00,10.88,10.88,10.87,10.88,40000.0,7.964,7.964,7.9566,7.964,40000.0
2014-07-22 12:20:00,10.89,10.89,10.88,10.88,29600.0,7.9713,7.9713,7.964,7.964,29600.0
2014-07-22 12:25:00,10.88,10.91,10.88,10.91,72000.0,7.964,7.9859,7.964,7.9859,72000.0
2014-07-22 12:30:00,10.91,10.91,10.89,10.89,47600.0,7.9859,7.9859,7.9713,7.9713,47600.0
2014-07-22 12:35:00,10.9,10.9,10.88,10.88,23200.0,7.9786,7.9786,7.964,7.964,23200.0
2014-07-22 12:40:00,10.89,10.89,10.86,10.87,112800.0,7.9713,7.9713,7.9493,7.9566,112800.0
2014-07-22 12:45:00,10.87,10.89,10.87,10.89,73200.0,7.9566,7.9713,7.9566,7.9713,73200.0
2014-07-22 12:50:00,10.89,10.9,10.89,10.9,50800.0,7.9713,7.9786,7.9713,7.9786,50800.0
2014-07-22 12:55:00,10.9,10.93,10.9,10.93,104400.0,7.9786,8.0006,7.9786,8.0006,104400.0
2014-07-22 13:00:00,10.93,10.95,10.93,10.95,64800.0,8.0006,8.0152,8.0006,8.0152,64800.0
2014-07-22 13:05:00,10.95,10.97,10.95,10.97,170000.0,8.0152,8.0298,8.0152,8.0298,170000.0
2014-07-22 13:10:00,10.97,10.99,10.97,10.99,292400.0,8.0298,8.0445,8.0298,8.0445,292400.0
2014-07-22 13:15:00,10.99,11.03,10.99,10.99,251200.0,8.0445,8.0737,8.0445,8.0445,251200.0
2014-07-22 13:20:00,10.98,10.98,10.96,10.98,120400.0,8.0372,8.0372,8.0225,8.0372,120400.0
2014-07-22 13:25:00,10.99,10.99,10.97,10.97,64800.0,8.0445,8.0445,8.0298,8.0298,64800.0
2014-07-22 13:30:00,10.97,10.97,10.94,10.94,114000.0,8.0298,8.0298,8.0079,8.0079,114000.0
2014-07-22 13:35:00,10.94,10.95,10.92,10.95,67200.0,8.0079,8.0152,7.9932,8.0152,67200.0
2014-07-22 13:40:00,10.95,10.95,10.93,10.93,60000.0,8.0152,8.0152,8.0006,8.0006,60000.0
2014-07-22 13:45:00,10.94,10.94,10.91,10.92,60800.0,8.0079,8.0079,7.9859,7.9932,60800.0
2014-07-22 13:50:00,10.92,10.92,10.9,10.92,40800.0,7.9932,7.9932,7.9786,7.9932,40800.0
2014-07-22 13:55:00,10.92,10.92,10.9,10.9,29600.0,7.9932,7.9932,7.9786,7.9786,29600.0
2014-07-22 14:00:00,10.9,10.92,10.9,10.91,58800.0,7.9786,7.9932,7.9786,7.9859,58800.0
2014-07-22 14:05:00,10.91,10.92,10.9,10.91,38000.0,7.9859,7.9932,7.9786,7.9859,38000.0
2014-07-22 14:10:00,10.92,10.93,10.91,10.91,31600.0,7.9932,8.0006,7.9859,7.9859,31600.0
2014-07-22 14:15:00,10.92,10.95,10.92,10.95,57600.0,7.9932,8.0152,7.9932,8.0152,57600.0
2014-07-22 14:20:00,10.95,10.95,10.93,10.94,28800.0,8.0152,8.0152,8.0006,8.0079,28800.0
2014-07-22 14:25:00,10.95,10.98,10.95,10.97,67200.0,8.0152,8.0372,8.0152,8.0298,67200.0
2014-07-22 14:30:00,10.97,11.0,10.97,10.99,80400.0,8.0298,8.0518,8.0298,8.0445,80400.0
2014-07-22 14:35:00,11.0,11.02,10.99,11.01,113200.0,8.0518,8.0664,8.0445,8.0591,113200.0
2014-07-22 14:40:00,11.01,11.01,10.99,10.99,72400.0,8.0591,8.0591,8.0445,8.0445,72400.0
2014-07-22 14:45:00,10.98,10.99,10.97,10.98,80000.0,8.0372,8.0445,8.0298,8.0372,80000.0
2014-07-22 14:50:00,10.99,11.01,10.98,11.0,150000.0,8.0445,8.0591,8.0372,8.0518,150000.0
2014-07-22 14:55:00,11.01,11.03,11.0,11.02,164800.0,8.0591,8.0737,8.0518,8.0664,164800.0
2014-07-22 15:00:00,11.02,11.04,11.0,11.04,144400.0,8.0664,8.0811,8.0518,8.0811,144400.0
2014-07-22 15:05:00,11.04,11.04,11.02,11.04,250800.0,8.0811,8.0811,8.0664,8.0811,250800.0
2014-07-22 15:10:00,11.04,11.04,11.03,11.03,83600.0,8.0811,8.0811,8.0737,8.0737,83600.0
2014-07-22 15:15:00,11.03,11.05,11.03,11.04,120400.0,8.0737,8.0884,8.0737,8.0811,120400.0
2014-07-22 15:20:00,11.04,11.06,11.03,11.05,159200.0,8.0811,8.0957,8.0737,8.0884,159200.0
2014-07-22 15:25:00,11.05,11.08,11.05,11.08,139600.0,8.0884,8.1103,8.0884,8.1103,139600.0
2014-07-22 15:30:00,11.07,11.08,11.06,11.07,219600.0,8.103,8.1103,8.0957,8.103,219600.0
2014-07-22 15:35:00,11.07,11.07,11.03,11.04,241200.0,8.103,8.103,8.0737,8.0811,241200.0
2014-07-22 15:40:00,11.03,11.04,11.0,11.02,328400.0,8.0737,8.0811,8.0518,8.0664,328400.0
2014-07-22 15:45:00,11.02,11.03,11.01,11.02,316400.0,8.0664,8.0737,8.0591,8.0664,316400.0
2014-07-22 15:50:00,11.02,11.03,11.01,11.02,280400.0,8.0664,8.0737,8.0591,8.0664,280400.0
2014-07-22 15:55:00,11.02,11.03,11.01,11.02,524400.0,8.0664,8.0737,8.0591,8.0664,524400.0
2014-07-23 09:30:00,11.13,11.14,11.02,11.09,365200.0,8.1469,8.1543,8.0664,8.1177,365200.0
2014-07-23 09:35:00,11.09,11.15,11.05,11.13,176800.0,8.1177,8.1616,8.0884,8.1469,176800.0
2014-07-23 09:40:00,11.13,11.17,11.11,11.14,186000.0,8.1469,8.1762,8.1323,8.1543,186000.0
2014-07-23 09:45:00,11.15,11.21,11.13,11.2,230000.0,8.1616,8.2055,8.1469,8.1982,230000.0
2014-07-23 09:50:00,11.2,11.21,11.13,11.13,156400.0,8.1982,8.2055,8.1469,8.1469,156400.0
2014-07-23 09:55:00,11.13,11.19,11.13,11.19,188400.0,8.1469,8.1909,8.1469,8.1909,188400.0
2014-07-23 10:00:00,11.19,11.25,11.16,11.24,313200.0,8.1909,8.2348,8.1689,8.2275,313200.0
2014-07-23 10:05:00,11.24,11.29,11.23,11.24,467600.0,8.2275,8.2641,8.2201,8.2275,467600.0
2014-07-23 10:10:00,11.23,11.29,11.23,11.26,231600.0,8.2201,8.2641,8.2201,8.2421,231600.0
2014-07-23 10:15:00,11.26,11.31,11.26,11.28,238800.0,8.2421,8.2787,8.2421,8.2567,238800.0
2014-07-23 10:20:00,11.28,11.28,11.24,11.25,148800.0,8.2567,8.2567,8.2275,8.2348,148800.0
2014-07-23 10:25:00,11.25,11.3,11.25,11.3,137600.0,8.2348,8.2714,8.2348,8.2714,137600.0
2014-07-23 10:30:00,11.29,11.33,11.29,11.31,154400.0,8.2641,8.2933,8.2641,8.2787,154400.0
2014-07-23 10:35:00,11.32,11.34,11.31,11.34,230800.0,8.286,8.3007,8.2787,8.3007,230800.0
2014-07-23 10:40:00,11.34,11.36,11.31,11.36,442000.0,8.3007,8.3153,8.2787,8.3153,442000.0
2014-07-23 10:45:00,11.36,11.37,11.34,11.36,322400.0,8.3153,8.3226,8.3007,8.3153,322400.0
2014-07-23 10:50:00,11.35,11.36,11.33,11.33,92400.0,8.308,8.3153,8.2933,8.2933,92400.0
2014-07-23 10:55:00,11.33,11.33,11.29,11.3,289200.0,8.2933,8.2933,8.2641,8.2714,289200.0
2014-07-23 11:00:00,11.3,11.33,11.3,11.33,131600.0,8.2714,8.2933,8.2714,8.2933,131600.0
2014-07-23 11:05:00,11.33,11.35,11.31,11.34,134400.0,8.2933,8.308,8.2787,8.3007,134400.0
2014-07-23 11:10:00,11.33,11.38,11.33,11.37,240400.0,8.2933,8.3299,8.2933,8.3226,240400.0
2014-07-23 11:15:00,11.37,11.38,11.36,11.37,167600.0,8.3226,8.3299,8.3153,8.3226,167600.0
2014-07-23 11:20:00,11.37,11.42,11.37,11.42,227600.0,8.3226,8.3592,8.3226,8.3592,227600.0
2014-07-23 11:25:00,11.42,11.42,11.37,11.38,209600.0,8.3592,8.3592,8.3226,8.3299,209600.0
2014-07-23 11:30:00,11.38,11.4,11.38,11.39,96000.0,8.3299,8.3446,8.3299,8.3373,96000.0
2014-07-23 11:35:00,11.39,11.39,11.3,11.31,356000.0,8.3373,8.3373,8.2714,8.2787,356000.0
2014-07-23 11:40:00,11.31,11.31,11.27,11.28,194400.0,8.2787,8.2787,8.2494,8.2567,194400.0
2014-07-23 11:45:00,11.28,11.29,11.27,11.29,127200.0,8.2567,8.2641,8.2494,8.2641,127200.0
2014-07-23 11:50:00,11.29,11.29,11.27,11.27,119200.0,8.2641,8.2641,8.2494,8.2494,119200.0
2014-07-23 11:55:00,11.27,11.28,11.26,11.28,281200.0,8.2494,8.2567,8.2421,8.2567,281200.0
2014-07-23 12:00:00,11.28,11.29,11.24,11.24,66000.0,8.2567,8.2641,8.2275,8.2275,66000.0
2014-07-23 12:05:00,11.23,11.24,11.21,11.22,117200.0,8.2201,8.2275,8.2055,8.2128,117200.0
2014-07-23 12:10:00,11.22,11.24,11.21,11.24,113600.0,8.2128,8.2275,8.2055,8.2275,113600.0
2014-07-23 12:15:00,11.23,11.24,11.22,11.24,242400.0,8.2201,8.2275,8.2128,8.2275,242400.0
2014-07-23 12:20:00,11.24,11.3,11.24,11.3,214800.0,8.2275,8.2714,8.2275,8.2714,214800.0
2014-07-23 12:25:00,11.3,11.31,11.28,11.29,100400.0,8.2714,8.2787,8.2567,8.2641,100400.0
2014-07-23 12:30:00,11.28,11.31,11.28,11.31,44000.0,8.2567,8.2787,8.2567,8.2787,44000.0
2014-07-23 12:35:00,11.31,11.31,11.26,11.26,82000.0,8.2787,8.2787,8.2421,8.2421,82000.0
2014-07-23 12:40:00,11.25,11.27,11.25,11.26,125600.0,8.2348,8.2494,8.2348,8.2421,125600.0
2014-07-23 12:45:00,11.26,11.27,11.25,11.27,63200.0,8.2421,8.2494,8.2348,8.2494,63200.0
2014-07-23 12:50:00,11.27,11.28,11.25,11.25,109600.0,8.2494,8.2567,8.2348,8.2348,109600.0
2014-07-23 12:55:00,11.25,11.25,11.24,11.25,103600.0,8.2348,8.2348,8.2275,8.2348,103600.0
2014-07-23 13:00:00,11.25,11.25,11.24,11.25,82400.0,8.2348,8.2348,8.2275,8.2348,82400.0
2014-07-23 13:05:00,11.25,11.25,11.2,11.2,103600.0,8.2348,8.2348,8.1982,8.1982,103600.0
2014-07-23 13:10:00,11.2,11.21,11.2,11.21,100400.0,8.1982,8.2055,8.1982,8.2055,100400.0
2014-07-23 13:15:00,11.21,11.23,11.21,11.21,56000.0,8.2055,8.2201,8.2055,8.2055,56000.0
2014-07-23 13:20:00,11.21,11.22,11.19,11.2,518400.0,8.2055,8.2128,8.1909,8.1982,518400.0
2014-07-23 13:25:00,11.19,11.21,11.19,11.2,49200.0,8.1909,8.2055,8.1909,8.1982,49200.0
2014-07-23 13:30:00,11.21,11.21,11.2,11.21,169200.0,8.2055,8.2055,8.1982,8.2055,169200.0
2014-07-23 13:35:00,11.21,11.21,11.2,11.2,68800.0,8.2055,8.2055,8.1982,8.1982,68800.0
2014-07-23 13:40:00,11.2,11.22,11.2,11.21,75600.0,8.1982,8.2128,8.1982,8.2055,75600.0
2014-07-23 13:45:00,11.21,11.23,11.21,11.22,66400.0,8.2055,8.2201,8.2055,8.2128,66400.0
2014-07-23 13:50:00,11.22,11.22,11.21,11.21,145200.0,8.2128,8.2128,8.2055,8.2055,145200.0
2014-07-23 13:55:00,11.21,11.21,11.2,11.21,339200.0,8.2055,8.2055,8.1982,8.2055,339200.0
2014-07-23 14:00:00,11.21,11.21,11.2,11.2,106000.0,8.2055,8.2055,8.1982,8.1982,106000.0
2014-07-23 14:05:00,11.2,11.21,11.2,11.2,215600.0,8.1982,8.2055,8.1982,8.1982,215600.0
2014-07-23 14:10:00,11.2,11.21,11.15,11.16,399200.0,8.1982,8.2055,8.1616,8.1689,399200.0
2014-07-23 14:15:00,11.16,11.18,11.16,11.18,108400.0,8.1689,8.1835,8.1689,8.1835,108400.0
2014-07-23 14:20:00,11.18,11.19,11.18,11.18,145600.0,8.1835,8.1909,8.1835,8.1835,145600.0
2014-07-23 14:25:00,11.18,11.2,11.18,11.19,134400.0,8.1835,8.1982,8.1835,8.1909,134400.0
2014-07-23 14:30:00,11.19,11.21,11.19,11.2,204800.0,8.1909,8.2055,8.1909,8.1982,204800.0
2014-07-23 14:35:00,11.2,11.22,11.2,11.21,155200.0,8.1982,8.2128,8.1982,8.2055,155200.0
2014-07-23 14:40:00,11.21,11.21,11.2,11.21,96800.0,8.2055,8.2055,8.1982,8.2055,96800.0
2014-07-23 14:45:00,11.21,11.22,11.21,11.21,200000.0,8.2055,8.2128,8.2055,8.2055,200000.0
2014-07-23 14:50:00,11.21,11.22,11.21,11.22,111600.0,8.2055,8.2128,8.2055,8.2128,111600.0
2014-07-23 14:55:00,11.22,11.22,11.22,11.22,140000.0,8.2128,8.2128,8.2128,8.2128,140000.0
2014-07-23 15:00:00,11.22,11.22,11.21,11.22,149600.0,8.2128,8.2128,8.2055,8.2128,149600.0
2014-07-23 15:05:00,11.22,11.22,11.2,11.21,149200.0,8.2128,8.2128,8.1982,8.2055,149200.0
2014-07-23 15:10:00,11.21,11.21,11.19,11.21,162400.0,8.2055,8.2055,8.1909,8.2055,162400.0
2014-07-23 15:15:00,11.21,11.21,11.18,11.18,71600.0,8.2055,8.2055,8.1835,8.1835,71600.0
2014-07-23 15:20:00,11.18,11.18,11.17,11.17,76400.0,8.1835,8.1835,8.1762,8.1762,76400.0
2014-07-23 15:25:00,11.17,11.18,11.17,11.17,230800.0,8.1762,8.1835,8.1762,8.1762,230800.0
2014-07-23 15:30:00,11.17,11.17,11.16,11.16,144400.0,8.1762,8.1762,8.1689,8.1689,144400.0
2014-07-23 15:35:00,11.16,11.17,11.15,11.17,200400.0,8.1689,8.1762,8.1616,8.1762,200400.0
2014-07-23 15:40:00,11.17,11.18,11.16,11.18,234400.0,8.1762,8.1835,8.1689,8.1835,234400.0
2014-07-23 15:45:00,11.18,11.19,11.17,11.19,489200.0,8.1835,8.1909,8.1762,8.1909,489200.0
2014-07-23 15:50:00,11.19,11.19,11.18,11.19,296800.0,8.1909,8.1909,8.1835,8.1909,296800.0
2014-07-23 15:55:00,11.19,11.19,11.18,11.18,540000.0,8.1909,8.1909,8.1835,8.1835,540000.0
2014-07-24 09:30:00,11.19,11.35,11.19,11.31,182000.0,8.1909,8.308,8.1909,8.2787,182000.0
2014-07-24 09:35:00,11.33,11.35,11.28,11.28,254000.0,8.2933,8.308,8.2567,8.2567,254000.0
2014-07-24 09:40:00,11.29,11.31,11.29,11.3,121600.0,8.2641,8.2787,8.2641,8.2714,121600.0
2014-07-24 09:45:00,11.3,11.3,11.27,11.28,71200.0,8.2714,8.2714,8.2494,8.2567,71200.0
2014-07-24 09:50:00,11.28,11.29,11.26,11.29,128400.0,8.2567,8.2641,8.2421,8.2641,128400.0
2014-07-24 09:55:00,11.29,11.3,11.27,11.27,138800.0,8.2641,8.2714,8.2494,8.2494,138800.0
2014-07-24 10:00:00,11.27,11.3,11.25,11.3,222400.0,8.2494,8.2714,8.2348,8.2714,222400.0
2014-07-24 10:05:00,11.3,11.32,11.28,11.31,330800.0,8.2714,8.286,8.2567,8.2787,330800.0
2014-07-24 10:10:00,11.31,11.32,11.29,11.31,183200.0,8.2787,8.286,8.2641,8.2787,183200.0
2014-07-24 10:15:00,11.31,11.35,11.31,11.34,122400.0,8.2787,8.308,8.2787,8.3007,122400.0
2014-07-24 10:20:00,11.34,11.37,11.33,11.37,155600.0,8.3007,8.3226,8.2933,8.3226,155600.0
2014-07-24 10:25:00,11.37,11.39,11.36,11.38,116000.0,8.3226,8.3373,8.3153,8.3299,116000.0
2014-07-24 10:30:00,11.38,11.39,11.37,11.38,91200.0,8.3299,8.3373,8.3226,8.3299,91200.0
2014-07-24 10:35:00,11.38,11.38,11.34,11.35,104000.0,8.3299,8.3299,8.3007,8.308,104000.0
2014-07-24 10:40:00,11.35,11.38,11.35,11.37,78800.0,8.308,8.3299,8.308,8.3226,78800.0
2014-07-24 10:45:00,11.38,11.38,11.35,11.36,44000.0,8.3299,8.3299,8.308,8.3153,44000.0
2014-07-24 10:50:00,11.36,11.37,11.35,11.37,58400.0,8.3153,8.3226,8.308,8.3226,58400.0
2014-07-24 10:55:00,11.36,11.38,11.36,11.37,107600.0,8.3153,8.3299,8.3153,8.3226,107600.0
2014-07-24 11:00:00,11.37,11.38,11.36,11.38,101600.0,8.3226,8.3299,8.3153,8.3299,101600.0
2014-07-24 11:05:00,11.37,11.38,11.34,11.37,120400.0,8.3226,8.3299,8.3007,8.3226,120400.0
2014-07-24 11:10:00,11.37,11.38,11.36,11.37,93200.0,8.3226,8.3299,8.3153,8.3226,93200.0
2014-07-24 11:15:00,11.37,11.37,11.37,11.37,116000.0,8.3226,8.3226,8.3226,8.3226,116000.0
2014-07-24 11:20:00,11.37,11.37,11.36,11.36,74000.0,8.3226,8.3226,8.3153,8.3153,74000.0
2014-07-24 11:25:00,11.36,11.36,11.36,11.36,91600.0,8.3153,8.3153,8.3153,8.3153,91600.0
2014-07-24 11:30:00,11.36,11.4,11.36,11.4,96400.0,8.3153,8.3446,8.3153,8.3446,96400.0
2014-07-24 11:35:00,11.39,11.41,11.39,11.4,106400.0,8.3373,8.3519,8.3373,8.3446,106400.0
2014-07-24 11:40:00,11.4,11.45,11.4,11.44,172000.0,8.3446,8.3812,8.3446,8.3739,172000.0
2014-07-24 11:45:00,11.45,11.45,11.43,11.43,70800.0,8.3812,8.3812,8.3665,8.3665,70800.0
2014-07-24 11:50:00,11.43,11.45,11.43,11.45,92800.0,8.3665,8.3812,8.3665,8.3812,92800.0
2014-07-24 11:55:00,11.44,11.45,11.43,11.45,117600.0,8.3739,8.3812,8.3665,8.3812,117600.0
2014-07-24 12:00:00,11.45,11.45,11.44,11.44,100000.0,8.3812,8.3812,8.3739,8.3739,100000.0
2014-07-24 12:05:00,11.44,11.45,11.44,11.44,73200.0,8.3739,8.3812,8.3739,8.3739,73200.0
2014-07-24 12:10:00,11.44,11.45,11.42,11.43,123600.0,8.3739,8.3812,8.3592,8.3665,123600.0
2014-07-24 12:15:00,11.43,11.44,11.42,11.43,66400.0,8.3665,8.3739,8.3592,8.3665,66400.0
2014-07-24 12:20:00,11.43,11.44,11.41,11.43,86400.0,8.3665,8.3739,8.3519,8.3665,86400.0
2014-07-24 12:25:00,11.42,11.45,11.42,11.44,68000.0,8.3592,8.3812,8.3592,8.3739,68000.0
2014-07-24 12:30:00,11.44,11.45,11.44,11.45,78400.0,8.3739,8.3812,8.3739,8.3812,78400.0
2014-07-24 12:35:00,11.45,11.45,11.43,11.44,86800.0,8.3812,8.3812,8.3665,8.3739,86800.0
2014-07-24 12:40:00,11.44,11.45,11.44,11.45,68400.0,8.3739,8.3812,8.3739,8.3812,68400.0
2014-07-24 12:45:00,11.45,11.45,11.43,11.44,70800.0,8.3812,8.3812,8.3665,8.3739,70800.0
2014-07-24 12:50:00,11.44,11.45,11.44,11.44,58000.0,8.3739,8.3812,8.3739,8.3739,58000.0
2014-07-24 12:55:00,11.45,11.47,11.44,11.47,98400.0,8.3812,8.3958,8.3739,8.3958,98400.0
2014-07-24 13:00:00,11.46,11.47,11.46,11.46,82800.0,8.3885,8.3958,8.3885,8.3885,82800.0
2014-07-24 13:05:00,11.46,11.47,11.44,11.46,146400.0,8.3885,8.3958,8.3739,8.3885,146400.0
2014-07-24 13:10:00,11.46,11.47,11.46,11.47,114800.0,8.3885,8.3958,8.3885,8.3958,114800.0
2014-07-24 13:15:00,11.47,11.47,11.46,11.47,116000.0,8.3958,8.3958,8.3885,8.3958,116000.0
2014-07-24 13:20:00,11.47,11.47,11.46,11.46,138400.0,8.3958,8.3958,8.3885,8.3885,138400.0
2014-07-24 13:25:00,11.47,11.47,11.46,11.47,136800.0,8.3958,8.3958,8.3885,8.3958,136800.0
2014-07-24 13:30:00,11.47,11.48,11.46,11.48,145200.0,8.3958,8.4031,8.3885,8.4031,145200.0
2014-07-24 13:35:00,11.47,11.47,11.46,11.47,83600.0,8.3958,8.3958,8.3885,8.3958,83600.0
2014-07-24 13:40:00,11.47,11.49,11.47,11.49,162400.0,8.3958,8.4105,8.3958,8.4105,162400.0
2014-07-24 13:45:00,11.49,11.49,11.45,11.45,256000.0,8.4105,8.4105,8.3812,8.3812,256000.0
2014-07-24 13:50:00,11.45,11.47,11.44,11.47,110800.0,8.3812,8.3958,8.3739,8.3958,110800.0
2014-07-24 13:55:00,11.47,11.49,11.46,11.49,73600.0,8.3958,8.4105,8.3885,8.4105,73600.0
2014-07-24 14:00:00,11.49,11.51,11.49,11.51,134000.0,8.4105,8.4251,8.4105,8.4251,134000.0
2014-07-24 14:05:00,11.51,11.51,11.5,11.51,110000.0,8.4251,8.4251,8.4178,8.4251,110000.0
2014-07-24 14:10:00,11.51,11.51,11.49,11.49,130000.0,8.4251,8.4251,8.4105,8.4105,130000.0
2014-07-24 14:15:00,11.49,11.51,11.49,11.5,132000.0,8.4105,8.4251,8.4105,8.4178,132000.0
2014-07-24 14:20:00,11.5,11.51,11.48,11.51,90800.0,8.4178,8.4251,8.4031,8.4251,90800.0
2014-07-24 14:25:00,11.51,11.52,11.5,11.51,58800.0,8.4251,8.4324,8.4178,8.4251,58800.0
2014-07-24 14:30:00,11.51,11.52,11.51,11.51,122400.0,8.4251,8.4324,8.4251,8.4251,122400.0
2014-07-24 14:35:00,11.51,11.52,11.5,11.52,145200.0,8.4251,8.4324,8.4178,8.4324,145200.0
2014-07-24 14:40:00,11.51,11.52,11.51,11.52,109600.0,8.4251,8.4324,8.4251,8.4324,109600.0
2014-07-24 14:45:00,11.52,11.52,11.51,11.52,100000.0,8.4324,8.4324,8.4251,8.4324,100000.0
2014-07-24 14:50:00,11.52,11.52,11.51,11.52,83200.0,8.4324,8.4324,8.4251,8.4324,83200.0
2014-07-24 14:55:00,11.52,11.52,11.5,11.51,90800.0,8.4324,8.4324,8.4178,8.4251,90800.0
2014-07-24 15:00:00,11.51,11.52,11.5,11.51,95600.0,8.4251,8.4324,8.4178,8.4251,95600.0
2014-07-24 15:05:00,11.51,11.54,11.51,11.54,304800.0,8.4251,8.4471,8.4251,8.4471,304800.0
2014-07-24 15:10:00,11.54,11.54,11.53,11.54,122000.0,8.4471,8.4471,8.4397,8.4471,122000.0
2014-07-24 15:15:00,11.54,11.54,11.54,11.54,161200.0,8.4471,8.4471,8.4471,8.4471,161200.0
2014-07-24 15:20:00,11.54,11.55,11.54,11.54,130000.0,8.4471,8.4544,8.4471,8.4471,130000.0
2014-07-24 15:25:00,11.54,11.54,11.54,11.54,122400.0,8.4471,8.4471,8.4471,8.4471,122400.0
2014-07-24 15:30:00,11.54,11.55,11.54,11.54,202000.0,8.4471,8.4544,8.4471,8.4471,202000.0
2014-07-24 15:35:00,11.54,11.54,11.53,11.53,185200.0,8.4471,8.4471,8.4397,8.4397,185200.0
2014-07-24 15:40:00,11.53,11.54,11.53,11.53,210800.0,8.4397,8.4471,8.4397,8.4397,210800.0
2014-07-24 15:45:00,11.53,11.54,11.52,11.53,331200.0,8.4397,8.4471,8.4324,8.4397,331200.0
2014-07-24 15:50:00,11.53,11.54,11.53,11.53,413600.0,8.4397,8.4471,8.4397,8.4397,413600.0
2014-07-24 15:55:00,11.53,11.54,11.52,11.52,470400.0,8.4397,8.4471,8.4324,8.4324,470400.0
2014-07-25 09:30:00,11.47,11.49,11.42,11.42,516800.0,8.3958,8.4105,8.3592,8.3592,516800.0
2014-07-25 09:35:00,11.42,11.46,11.41,11.45,130400.0,8.3592,8.3885,8.3519,8.3812,130400.0
2014-07-25 09:40:00,11.46,11.48,11.45,11.48,47200.0,8.3885,8.4031,8.3812,8.4031,47200.0
2014-07-25 09:45:00,11.47,11.48,11.47,11.47,15200.0,8.3958,8.4031,8.3958,8.3958,15200.0
2014-07-25 09:50:00,11.47,11.49,11.47,11.49,62400.0,8.3958,8.4105,8.3958,8.4105,62400.0
2014-07-25 09:55:00,11.49,11.5,11.48,11.49,66400.0,8.4105,8.4178,8.4031,8.4105,66400.0
2014-07-25 10:00:00,11.49,11.49,11.47,11.48,57200.0,8.4105,8.4105,8.3958,8.4031,57200.0
2014-07-25 10:05:00,11.48,11.48,11.45,11.47,70800.0,8.4031,8.4031,8.3812,8.3958,70800.0
2014-07-25 10:10:00,11.47,11.49,11.46,11.48,141200.0,8.3958,8.4105,8.3885,8.4031,141200.0
2014-07-25 10:15:00,11.48,11.51,11.48,11.5,40000.0,8.4031,8.4251,8.4031,8.4178,40000.0
2014-07-25 10:20:00,11.51,11.52,11.5,11.52,62400.0,8.4251,8.4324,8.4178,8.4324,62400.0
2014-07-25 10:25:00,11.52,11.52,11.5,11.5,36800.0,8.4324,8.4324,8.4178,8.4178,36800.0
2014-07-25 10:30:00,11.51,11.52,11.49,11.51,64400.0,8.4251,8.4324,8.4105,8.4251,64400.0
2014-07-25 10:35:00,11.51,11.51,11.49,11.49,43200.0,8.4251,8.4251,8.4105,8.4105,43200.0
2014-07-25 10:40:00,11.49,11.49,11.47,11.49,45200.0,8.4105,8.4105,8.3958,8.4105,45200.0
2014-07-25 10:45:00,11.49,11.49,11.48,11.48,43600.0,8.4105,8.4105,8.4031,8.4031,43600.0
2014-07-25 10:50:00,11.48,11.48,11.47,11.48,104800.0,8.4031,8.4031,8.3958,8.4031,104800.0
2014-07-25 10:55:00,11.48,11.51,11.47,11.49,74400.0,8.4031,8.4251,8.3958,8.4105,74400.0
2014-07-25 11:00:00,11.48,11.5,11.48,11.49,37600.0,8.4031,8.4178,8.4031,8.4105,37600.0
2014-07-25 11:05:00,11.49,11.5,11.48,11.5,53200.0,8.4105,8.4178,8.4031,8.4178,53200.0
2014-07-25 11:10:00,11.49,11.5,11.48,11.49,40000.0,8.4105,8.4178,8.4031,8.4105,40000.0
2014-07-25 11:15:00,11.49,11.5,11.49,11.49,17600.0,8.4105,8.4178,8.4105,8.4105,17600.0
2014-07-25 11:20:00,11.49,11.49,11.47,11.49,55600.0,8.4105,8.4105,8.3958,8.4105,55600.0
2014-07-25 11:25:00,11.49,11.5,11.48,11.49,40000.0,8.4105,8.4178,8.4031,8.4105,40000.0
2014-07-25 11:30:00,11.49,11.5,11.49,11.49,26000.0,8.4105,8.4178,8.4105,8.4105,26000.0
2014-07-25 11:35:00,11.49,11.5,11.49,11.49,12800.0,8.4105,8.4178,8.4105,8.4105,12800.0
2014-07-25 11:40:00,11.49,11.5,11.49,11.5,30400.0,8.4105,8.4178,8.4105,8.4178,30400.0
2014-07-25 11:45:00,11.49,11.5,11.49,11.5,50000.0,8.4105,8.4178,8.4105,8.4178,50000.0
2014-07-25 11:50:00,11.5,11.5,11.49,11.49,34400.0,8.4178,8.4178,8.4105,8.4105,34400.0
2014-07-25 11:55:00,11.49,11.49,11.48,11.49,59200.0,8.4105,8.4105,8.4031,8.4105,59200.0
2014-07-25 12:00:00,11.49,11.49,11.48,11.48,38400.0,8.4105,8.4105,8.4031,8.4031,38400.0
2014-07-25 12:05:00,11.48,11.49,11.47,11.47,36400.0,8.4031,8.4105,8.3958,8.3958,36400.0
2014-07-25 12:10:00,11.47,11.47,11.46,11.46,41200.0,8.3958,8.3958,8.3885,8.3885,41200.0
2014-07-25 12:15:00,11.46,11.48,11.46,11.48,16800.0,8.3885,8.4031,8.3885,8.4031,16800.0
2014-07-25 12:20:00,11.48,11.49,11.47,11.48,122400.0,8.4031,8.4105,8.3958,8.4031,122400.0
2014-07-25 12:25:00,11.48,11.48,11.47,11.47,28800.0,8.4031,8.4031,8.3958,8.3958,28800.0
2014-07-25 12:30:00,11.47,11.48,11.47,11.48,35200.0,8.3958,8.4031,8.3958,8.4031,35200.0
2014-07-25 12:35:00,11.48,11.48,11.47,11.47,19200.0,8.4031,8.4031,8.3958,8.3958,19200.0
2014-07-25 12:40:00,11.47,11.48,11.47,11.48,36000.0,8.3958,8.4031,8.3958,8.4031,36000.0
2014-07-25 12:45:00,11.48,11.49,11.48,11.48,45600.0,8.4031,8.4105,8.4031,8.4031,45600.0
2014-07-25 12:50:00,11.49,11.49,11.47,11.47,20000.0,8.4105,8.4105,8.3958,8.3958,20000.0
2014-07-25 12:55:00,11.47,11.47,11.47,11.47,28000.0,8.3958,8.3958,8.3958,8.3958,28000.0
2014-07-25 13:00:00,11.47,11.47,11.46,11.47,66000.0,8.3958,8.3958,8.3885,8.3958,66000.0
2014-07-25 13:05:00,11.47,11.49,11.47,11.49,49600.0,8.3958,8.4105,8.3958,8.4105,49600.0
2014-07-25 13:10:00,11.49,11.49,11.49,11.49,21200.0,8.4105,8.4105,8.4105,8.4105,21200.0
2014-07-25 13:15:00,11.49,11.49,11.47,11.48,28400.0,8.4105,8.4105,8.3958,8.4031,28400.0
2014-07-25 13:20:00,11.48,11.48,11.47,11.47,46000.0,8.4031,8.4031,8.3958,8.3958,46000.0
2014-07-25 13:25:00,11.47,11.47,11.45,11.46,62800.0,8.3958,8.3958,8.3812,8.3885,62800.0
2014-07-25 13:30:00,11.46,11.47,11.45,11.45,99200.0,8.3885,8.3958,8.3812,8.3812,99200.0
2014-07-25 13:35:00,11.45,11.46,11.45,11.46,21200.0,8.3812,8.3885,8.3812,8.3885,21200.0
2014-07-25 13:40:00,11.46,11.46,11.44,11.45,44400.0,8.3885,8.3885,8.3739,8.3812,44400.0
2014-07-25 13:45:00,11.45,11.46,11.44,11.45,25200.0,8.3812,8.3885,8.3739,8.3812,25200.0
2014-07-25 13:50:00,11.45,11.45,11.44,11.45,36000.0,8.3812,8.3812,8.3739,8.3812,36000.0
2014-07-25 13:55:00,11.45,11.46,11.43,11.43,58000.0,8.3812,8.3885,8.3665,8.3665,58000.0
2014-07-25 14:00:00,11.43,11.43,11.42,11.42,86400.0,8.3665,8.3665,8.3592,8.3592,86400.0
2014-07-25 14:05:00,11.42,11.42,11.41,11.41,45200.0,8.3592,8.3592,8.3519,8.3519,45200.0
2014-07-25 14:10:00,11.41,11.42,11.41,11.42,18400.0,8.3519,8.3592,8.3519,8.3592,18400.0
2014-07-25 14:15:00,11.42,11.42,11.41,11.41,78800.0,8.3592,8.3592,8.3519,8.3519,78800.0
2014-07-25 14:20:00,11.41,11.42,11.41,11.41,45600.0,8.3519,8.3592,8.3519,8.3519,45600.0
2014-07-25 14:25:00,11.41,11.43,11.41,11.43,48000.0,8.3519,8.3665,8.3519,8.3665,48000.0
2014-07-25 14:30:00,11.43,11.44,11.43,11.44,46800.0,8.3665,8.3739,8.3665,8.3739,46800.0
2014-07-25 14:35:00,11.44,11.44,11.43,11.44,43600.0,8.3739,8.3739,8.3665,8.3739,43600.0
2014-07-25 14:40:00,11.44,11.45,11.44,11.44,81200.0,8.3739,8.3812,8.3739,8.3739,81200.0
2014-07-25 14:45:00,11.44,11.44,11.43,11.44,45200.0,8.3739,8.3739,8.3665,8.3739,45200.0
2014-07-25 14:50:00,11.43,11.43,11.42,11.42,37200.0,8.3665,8.3665,8.3592,8.3592,37200.0
2014-07-25 14:55:00,11.42,11.42,11.41,11.41,62400.0,8.3592,8.3592,8.3519,8.3519,62400.0
2014-07-25 15:00:00,11.42,11.42,11.4,11.4,114400.0,8.3592,8.3592,8.3446,8.3446,114400.0
2014-07-25 15:05:00,11.4,11.4,11.4,11.4,45200.0,8.3446,8.3446,8.3446,8.3446,45200.0
2014-07-25 15:10:00,11.4,11.41,11.4,11.4,112400.0,8.3446,8.3519,8.3446,8.3446,112400.0
2014-07-25 15:15:00,11.4,11.41,11.4,11.4,66800.0,8.3446,8.3519,8.3446,8.3446,66800.0
2014-07-25 15:20:00,11.4,11.42,11.4,11.41,67600.0,8.3446,8.3592,8.3446,8.3519,67600.0
2014-07-25 15:25:00,11.41,11.41,11.4,11.4,54000.0,8.3519,8.3519,8.3446,8.3446,54000.0
2014-07-25 15:30:00,11.41,11.41,11.4,11.4,100400.0,8.3519,8.3519,8.3446,8.3446,100400.0
2014-07-25 15:35:00,11.4,11.4,11.4,11.4,41200.0,8.3446,8.3446,8.3446,8.3446,41200.0
2014-07-25 15:40:00,11.4,11.4,11.4,11.4,128800.0,8.3446,8.3446,8.3446,8.3446,128800.0
2014-07-25 15:45:00,11.4,11.42,11.4,11.41,180800.0,8.3446,8.3592,8.3446,8.3519,180800.0
2014-07-25 15:50:00,11.41,11.42,11.41,11.42,136000.0,8.3519,8.3592,8.3519,8.3592,136000.0
2014-07-25 15:55:00,11.42,11.42,11.42,11.42,288400.0,8.3592,8.3592,8.3592,8.3592,288400.0
2014-07-28 09:30:00,11.47,11.5,11.47,11.5,201200.0,8.3958,8.4178,8.3958,8.4178,201200.0
2014-07-28 09:35:00,11.49,11.57,11.49,11.56,133600.0,8.4105,8.469,8.4105,8.4617,133600.0
2014-07-28 09:40:00,11.56,11.61,11.55,11.6,140400.0,8.4617,8.4983,8.4544,8.491,140400.0
2014-07-28 09:45:00,11.6,11.64,11.59,11.63,151200.0,8.491,8.5203,8.4837,8.5129,151200.0
2014-07-28 09:50:00,11.62,11.63,11.6,11.61,180000.0,8.5056,8.5129,8.491,8.4983,180000.0
2014-07-28 09:55:00,11.61,11.62,11.59,11.59,62800.0,8.4983,8.5056,8.4837,8.4837,62800.0
2014-07-28 10:00:00,11.59,11.59,11.54,11.55,122000.0,8.4837,8.4837,8.4471,8.4544,122000.0
2014-07-28 10:05:00,11.56,11.58,11.55,11.57,95200.0,8.4617,8.4763,8.4544,8.469,95200.0
2014-07-28 10:10:00,11.57,11.59,11.56,11.58,119200.0,8.469,8.4837,8.4617,8.4763,119200.0
2014-07-28 10:15:00,11.58,11.58,11.56,11.57,90000.0,8.4763,8.4763,8.4617,8.469,90000.0
2014-07-28 10:20:00,11.57,11.59,11.56,11.59,62800.0,8.469,8.4837,8.4617,8.4837,62800.0
2014-07-28 10:25:00,11.58,11.59,11.56,11.56,39600.0,8.4763,8.4837,8.4617,8.4617,39600.0
2014-07-28 10:30:00,11.56,11.57,11.53,11.55,142800.0,8.4617,8.469,8.4397,8.4544,142800.0
2014-07-28 10:35:00,11.54,11.57,11.53,11.57,159600.0,8.4471,8.469,8.4397,8.469,159600.0
2014-07-28 10:40:00,11.57,11.58,11.56,11.58,122000.0,8.469,8.4763,8.4617,8.4763,122000.0
2014-07-28 10:45:00,11.58,11.59,11.56,11.56,102400.0,8.4763,8.4837,8.4617,8.4617,102400.0
2014-07-28 10:50:00,11.56,11.58,11.55,11.55,74400.0,8.4617,8.4763,8.4544,8.4544,74400.0
2014-07-28 10:55:00,11.55,11.55,11.51,11.51,85200.0,8.4544,8.4544,8.4251,8.4251,85200.0
2014-07-28 11:00:00,11.51,11.52,11.51,11.51,220400.0,8.4251,8.4324,8.4251,8.4251,220400.0
2014-07-28 11:05:00,11.51,11.52,11.5,11.51,62000.0,8.4251,8.4324,8.4178,8.4251,62000.0
2014-07-28 11:10:00,11.51,11.55,11.51,11.55,188800.0,8.4251,8.4544,8.4251,8.4544,188800.0
2014-07-28 11:15:00,11.55,11.56,11.55,11.56,98400.0,8.4544,8.4617,8.4544,8.4617,98400.0
2014-07-28 11:20:00,11.56,11.58,11.56,11.56,82800.0,8.4617,8.4763,8.4617,8.4617,82800.0
2014-07-28 11:25:00,11.57,11.58,11.56,11.57,131600.0,8.469,8.4763,8.4617,8.469,131600.0
2014-07-28 11:30:00,11.57,11.58,11.57,11.57,84400.0,8.469,8.4763,8.469,8.469,84400.0
2014-07-28 11:35:00,11.57,11.58,11.56,11.57,54400.0,8.469,8.4763,8.4617,8.469,54400.0
2014-07-28 11:40:00,11.57,11.58,11.57,11.58,55200.0,8.469,8.4763,8.469,8.4763,55200.0
2014-07-28 11:45:00,11.58,11.59,11.57,11.59,52400.0,8.4763,8.4837,8.469,8.4837,52400.0
2014-07-28 11:50:00,11.59,11.6,11.59,11.6,43600.0,8.4837,8.491,8.4837,8.491,43600.0
2014-07-28 11:55:00,11.6,11.61,11.6,11.6,28800.0,8.491,8.4983,8.491,8.491,28800.0
2014-07-28 12:00:00,11.6,11.61,11.56,11.56,39600.0,8.491,8.4983,8.4617,8.4617,39600.0
2014-07-28 12:05:00,11.56,11.57,11.55,11.57,40400.0,8.4617,8.469,8.4544,8.469,40400.0
2014-07-28 12:10:00,11.57,11.57,11.54,11.56,104800.0,8.469,8.469,8.4471,8.4617,104800.0
2014-07-28 12:15:00,11.56,11.56,11.54,11.54,34800.0,8.4617,8.4617,8.4471,8.4471,34800.0
2014-07-28 12:20:00,11.54,11.54,11.52,11.53,43600.0,8.4471,8.4471,8.4324,8.4397,43600.0
2014-07-28 12:25:00,11.52,11.54,11.52,11.53,37200.0,8.4324,8.4471,8.4324,8.4397,37200.0
2014-07-28 12:30:00,11.53,11.54,11.53,11.53,35200.0,8.4397,8.4471,8.4397,8.4397,35200.0
2014-07-28 12:35:00,11.53,11.54,11.53,11.54,42000.0,8.4397,8.4471,8.4397,8.4471,42000.0
2014-07-28 12:40:00,11.54,11.55,11.54,11.55,62000.0,8.4471,8.4544,8.4471,8.4544,62000.0
2014-07-28 12:45:00,11.55,11.56,11.54,11.55,32400.0,8.4544,8.4617,8.4471,8.4544,32400.0
2014-07-28 12:50:00,11.55,11.58,11.54,11.58,40800.0,8.4544,8.4763,8.4471,8.4763,40800.0
2014-07-28 12:55:00,11.58,11.59,11.58,11.59,26400.0,8.4763,8.4837,8.4763,8.4837,26400.0
2014-07-28 13:00:00,11.59,11.6,11.58,11.6,38800.0,8.4837,8.491,8.4763,8.491,38800.0
2014-07-28 13:05:00,11.6,11.6,11.59,11.59,30000.0,8.491,8.491,8.4837,8.4837,30000.0
2014-07-28 13:10:00,11.59,11.61,11.59,11.61,40400.0,8.4837,8.4983,8.4837,8.4983,40400.0
2014-07-28 13:15:00,11.61,11.61,11.58,11.59,96000.0,8.4983,8.4983,8.4763,8.4837,96000.0
2014-07-28 13:20:00,11.59,11.59,11.58,11.59,80000.0,8.4837,8.4837,8.4763,8.4837,80000.0
2014-07-28 13:25:00,11.59,11.59,11.56,11.56,59200.0,8.4837,8.4837,8.4617,8.4617,59200.0
2014-07-28 13:30:00,11.56,11.56,11.55,11.56,50800.0,8.4617,8.4617,8.4544,8.4617,50800.0
2014-07-28 13:35:00,11.55,11.57,11.55,11.56,28800.0,8.4544,8.469,8.4544,8.4617,28800.0
2014-07-28 13:40:00,11.56,11.58,11.56,11.58,41600.0,8.4617,8.4763,8.4617,8.4763,41600.0
2014-07-28 13:45:00,11.57,11.57,11.55,11.56,20400.0,8.469,8.469,8.4544,8.4617,20400.0
2014-07-28 13:50:00,11.56,11.56,11.55,11.55,45200.0,8.4617,8.4617,8.4544,8.4544,45200.0
2014-07-28 13:55:00,11.55,11.55,11.54,11.55,19600.0,8.4544,8.4544,8.4471,8.4544,19600.0
2014-07-28 14:00:00,11.55,11.55,11.54,11.55,26400.0,8.4544,8.4544,8.4471,8.4544,26400.0
2014-07-28 14:05:00,11.55,11.55,11.54,11.54,16000.0,8.4544,8.4544,8.4471,8.4471,16000.0
2014-07-28 14:10:00,11.54,11.55,11.54,11.54,28000.0,8.4471,8.4544,8.4471,8.4471,28000.0
2014-07-28 14:15:00,11.54,11.54,11.53,11.53,24400.0,8.4471,8.4471,8.4397,8.4397,24400.0
2014-07-28 14:20:00,11.53,11.54,11.52,11.54,49600.0,8.4397,8.4471,8.4324,8.4471,49600.0
2014-07-28 14:25:00,11.54,11.54,11.53,11.53,31600.0,8.4471,8.4471,8.4397,8.4397,31600.0
2014-07-28 14:30:00,11.52,11.53,11.52,11.52,16400.0,8.4324,8.4397,8.4324,8.4324,16400.0
2014-07-28 14:35:00,11.52,11.52,11.51,11.51,47200.0,8.4324,8.4324,8.4251,8.4251,47200.0
2014-07-28 14:40:00,11.51,11.51,11.49,11.49,26800.0,8.4251,8.4251,8.4105,8.4105,26800.0
2014-07-28 14:45:00,11.49,11.5,11.49,11.49,36400.0,8.4105,8.4178,8.4105,8.4105,36400.0
2014-07-28 14:50:00,11.49,11.5,11.49,11.49,27200.0,8.4105,8.4178,8.4105,8.4105,27200.0
2014-07-28 14:55:00,11.49,11.5,11.49,11.5,28000.0,8.4105,8.4178,8.4105,8.4178,28000.0
2014-07-28 15:00:00,11.5,11.5,11.49,11.49,38000.0,8.4178,8.4178,8.4105,8.4105,38000.0
2014-07-28 15:05:00,11.49,11.49,11.48,11.49,52400.0,8.4105,8.4105,8.4031,8.4105,52400.0
2014-07-28 15:10:00,11.49,11.49,11.49,11.49,63200.0,8.4105,8.4105,8.4105,8.4105,63200.0
2014-07-28 15:15:00,11.49,11.5,11.49,11.5,45600.0,8.4105,8.4178,8.4105,8.4178,45600.0
2014-07-28 15:20:00,11.5,11.5,11.49,11.49,42000.0,8.4178,8.4178,8.4105,8.4105,42000.0
2014-07-28 15:25:00,11.49,11.5,11.49,11.49,34400.0,8.4105,8.4178,8.4105,8.4105,34400.0
2014-07-28 15:30:00,11.49,11.51,11.49,11.51,53200.0,8.4105,8.4251,8.4105,8.4251,53200.0
2014-07-28 15:35:00,11.51,11.51,11.51,11.51,72400.0,8.4251,8.4251,8.4251,8.4251,72400.0
2014-07-28 15:40:00,11.51,11.52,11.51,11.52,95600.0,8.4251,8.4324,8.4251,8.4324,95600.0
2014-07-28 15:45:00,11.52,11.53,11.52,11.52,130000.0,8.4324,8.4397,8.4324,8.4324,130000.0
2014-07-28 15:50:00,11.52,11.53,11.52,11.53,120000.0,8.4324,8.4397,8.4324,8.4397,120000.0
2014-07-28 15:55:00,11.52,11.53,11.52,11.52,265200.0,8.4324,8.4397,8.4324,8.4324,265200.0
2014-07-29 09:30:00,11.52,11.56,11.5,11.56,154400.0,8.4324,8.4617,8.4178,8.4617,154400.0
2014-07-29 09:35:00,11.56,11.59,11.54,11.58,58400.0,8.4617,8.4837,8.4471,8.4763,58400.0
2014-07-29 09:40:00,11.57,11.6,11.57,11.59,30800.0,8.469,8.491,8.469,8.4837,30800.0
2014-07-29 09:45:00,11.59,11.61,11.57,11.57,40000.0,8.4837,8.4983,8.469,8.469,40000.0
2014-07-29 09:50:00,11.57,11.6,11.57,11.59,100400.0,8.469,8.491,8.469,8.4837,100400.0
2014-07-29 09:55:00,11.59,11.59,11.56,11.58,115600.0,8.4837,8.4837,8.4617,8.4763,115600.0
2014-07-29 10:00:00,11.58,11.62,11.58,11.61,72000.0,8.4763,8.5056,8.4763,8.4983,72000.0
2014-07-29 10:05:00,11.61,11.62,11.59,11.61,50800.0,8.4983,8.5056,8.4837,8.4983,50800.0
2014-07-29 10:10:00,11.61,11.61,11.58,11.59,41200.0,8.4983,8.4983,8.4763,8.4837,41200.0
2014-07-29 10:15:00,11.59,11.6,11.56,11.59,52000.0,8.4837,8.491,8.4617,8.4837,52000.0
2014-07-29 10:20:00,11.59,11.63,11.58,11.61,226000.0,8.4837,8.5129,8.4763,8.4983,226000.0
2014-07-29 10:25:00,11.61,11.61,11.6,11.61,42800.0,8.4983,8.4983,8.491,8.4983,42800.0
2014-07-29 10:30:00,11.61,11.62,11.59,11.59,46800.0,8.4983,8.5056,8.4837,8.4837,46800.0
2014-07-29 10:35:00,11.59,11.61,11.58,11.61,45200.0,8.4837,8.4983,8.4763,8.4983,45200.0
2014-07-29 10:40:00,11.61,11.63,11.61,11.63,63600.0,8.4983,8.5129,8.4983,8.5129,63600.0
2014-07-29 10:45:00,11.63,11.65,11.61,11.62,31200.0,8.5129,8.5276,8.4983,8.5056,31200.0
2014-07-29 10:50:00,11.61,11.61,11.59,11.6,20800.0,8.4983,8.4983,8.4837,8.491,20800.0
2014-07-29 10:55:00,11.6,11.6,11.59,11.6,39200.0,8.491,8.491,8.4837,8.491,39200.0
2014-07-29 11:00:00,11.6,11.6,11.58,11.59,25200.0,8.491,8.491,8.4763,8.4837,25200.0
2014-07-29 11:05:00,11.58,11.59,11.57,11.58,91600.0,8.4763,8.4837,8.469,8.4763,91600.0
2014-07-29 11:10:00,11.58,11.58,11.56,11.58,124000.0,8.4763,8.4763,8.4617,8.4763,124000.0
2014-07-29 11:15:00,11.58,11.59,11.56,11.58,88000.0,8.4763,8.4837,8.4617,8.4763,88000.0
2014-07-29 11:20:00,11.58,11.6,11.58,11.58,25200.0,8.4763,8.491,8.4763,8.4763,25200.0
2014-07-29 11:25:00,11.58,11.6,11.58,11.58,45600.0,8.4763,8.491,8.4763,8.4763,45600.0
2014-07-29 11:30:00,11.58,11.58,11.56,11.58,84000.0,8.4763,8.4763,8.4617,8.4763,84000.0
2014-07-29 11:35:00,11.58,11.58,11.57,11.58,46400.0,8.4763,8.4763,8.469,8.4763,46400.0
2014-07-29 11:40:00,11.57,11.6,11.57,11.59,127200.0,8.469,8.491,8.469,8.4837,127200.0
2014-07-29 11:45:00,11.59,11.6,11.59,11.6,44800.0,8.4837,8.491,8.4837,8.491,44800.0
2014-07-29 11:50:00,11.61,11.62,11.61,11.61,23200.0,8.4983,8.5056,8.4983,8.4983,23200.0
2014-07-29 11:55:00,11.6,11.62,11.59,11.62,71600.0,8.491,8.5056,8.4837,8.5056,71600.0
2014-07-29 12:00:00,11.62,11.62,11.61,11.61,20400.0,8.5056,8.5056,8.4983,8.4983,20400.0
2014-07-29 12:05:00,11.62,11.63,11.62,11.62,26400.0,8.5056,8.5129,8.5056,8.5056,26400.0
2014-07-29 12:10:00,11.62,11.63,11.62,11.62,34000.0,8.5056,8.5129,8.5056,8.5056,34000.0
2014-07-29 12:15:00,11.62,11.63,11.62,11.63,30800.0,8.5056,8.5129,8.5056,8.5129,30800.0
2014-07-29 12:20:00,11.63,11.65,11.63,11.64,53200.0,8.5129,8.5276,8.5129,8.5203,53200.0
2014-07-29 12:25:00,11.64,11.64,11.63,11.63,26000.0,8.5203,8.5203,8.5129,8.5129,26000.0
2014-07-29 12:30:00,11.63,11.63,11.62,11.62,45600.0,8.5129,8.5129,8.5056,8.5056,45600.0
2014-07-29 12:35:00,11.62,11.63,11.62,11.63,27200.0,8.5056,8.5129,8.5056,8.5129,27200.0
2014-07-29 12:40:00,11.63,11.63,11.62,11.63,47200.0,8.5129,8.5129,8.5056,8.5129,47200.0
2014-07-29 12:45:00,11.62,11.63,11.62,11.63,34000.0,8.5056,8.5129,8.5056,8.5129,34000.0
2014-07-29 12:50:00,11.63,11.63,11.62,11.63,30000.0,8.5129,8.5129,8.5056,8.5129,30000.0
2014-07-29 12:55:00,11.62,11.63,11.62,11.63,32000.0,8.5056,8.5129,8.5056,8.5129,32000.0
2014-07-29 13:00:00,11.63,11.63,11.62,11.63,38400.0,8.5129,8.5129,8.5056,8.5129,38400.0
2014-07-29 13:05:00,11.63,11.64,11.63,11.63,53200.0,8.5129,8.5203,8.5129,8.5129,53200.0
2014-07-29 13:10:00,11.63,11.64,11.62,11.63,20800.0,8.5129,8.5203,8.5056,8.5129,20800.0
2014-07-29 13:15:00,11.63,11.64,11.63,11.63,56400.0,8.5129,8.5203,8.5129,8.5129,56400.0
2014-07-29 13:20:00,11.63,11.64,11.63,11.64,32800.0,8.5129,8.5203,8.5129,8.5203,32800.0
2014-07-29 13:25:00,11.64,11.64,11.63,11.64,29600.0,8.5203,8.5203,8.5129,8.5203,29600.0
2014-07-29 13:30:00,11.64,11.64,11.63,11.64,73600.0,8.5203,8.5203,8.5129,8.5203,73600.0
2014-07-29 13:35:00,11.64,11.64,11.63,11.64,76000.0,8.5203,8.5203,8.5129,8.5203,76000.0
2014-07-29 13:40:00,11.64,11.65,11.58,11.58,556000.0,8.5203,8.5276,8.4763,8.4763,556000.0
2014-07-29 13:45:00,11.58,11.61,11.58,11.61,427600.0,8.4763,8.4983,8.4763,8.4983,427600.0
2014-07-29 13:50:00,11.61,11.62,11.52,11.52,731200.0,8.4983,8.5056,8.4324,8.4324,731200.0
2014-07-29 13:55:00,11.52,11.54,11.28,11.42,3072000.0,8.4324,8.4471,8.2567,8.3592,3072000.0
2014-07-29 14:00:00,11.42,11.47,11.36,11.37,1220400.0,8.3592,8.3958,8.3153,8.3226,1220400.0
2014-07-29 14:05:00,11.37,11.38,11.09,11.22,3208400.0,8.3226,8.3299,8.1177,8.2128,3208400.0
2014-07-29 14:10:00,11.22,11.33,11.11,11.22,1932400.0,8.2128,8.2933,8.1323,8.2128,1932400.0
2014-07-29 14:15:00,11.22,11.24,10.64,10.64,4370400.0,8.2128,8.2275,7.7883,7.7883,4370400.0
2014-07-29 14:20:00,10.66,10.77,10.53,10.75,3596400.0,7.8029,7.8834,7.7078,7.8688,3596400.0
2014-07-29 14:25:00,10.76,10.82,10.66,10.79,2404800.0,7.8761,7.92,7.8029,7.8981,2404800.0
2014-07-29 14:30:00,10.79,10.81,10.65,10.68,1602400.0,7.8981,7.9127,7.7956,7.8176,1602400.0
2014-07-29 14:35:00,10.69,10.72,10.49,10.52,1978000.0,7.8249,7.8468,7.6785,7.7004,1978000.0
2014-07-29 14:40:00,10.51,10.72,10.47,10.72,1715200.0,7.6931,7.8468,7.6638,7.8468,1715200.0
2014-07-29 14:45:00,10.72,10.77,10.66,10.7,1167600.0,7.8468,7.8834,7.8029,7.8322,1167600.0
2014-07-29 14:50:00,10.7,10.7,10.61,10.65,701600.0,7.8322,7.8322,7.7663,7.7956,701600.0
2014-07-29 14:55:00,10.65,10.67,10.58,10.6,859600.0,7.7956,7.8102,7.7444,7.759,859600.0
2014-07-29 15:00:00,10.6,10.82,10.56,10.78,1868000.0,7.759,7.92,7.7297,7.8908,1868000.0
2014-07-29 15:05:00,10.78,10.84,10.72,10.78,1338000.0,7.8908,7.9347,7.8468,7.8908,1338000.0
2014-07-29 15:10:00,10.78,10.85,10.7,10.76,1309600.0,7.8908,7.942,7.8322,7.8761,1309600.0
2014-07-29 15:15:00,10.76,10.8,10.75,10.76,440000.0,7.8761,7.9054,7.8688,7.8761,440000.0
2014-07-29 15:20:00,10.76,10.83,10.76,10.83,682800.0,7.8761,7.9274,7.8761,7.9274,682800.0
2014-07-29 15:25:00,10.82,10.87,10.78,10.79,802000.0,7.92,7.9566,7.8908,7.8981,802000.0
2014-07-29 15:30:00,10.79,10.87,10.79,10.86,850400.0,7.8981,7.9566,7.8981,7.9493,850400.0
2014-07-29 15:35:00,10.86,10.86,10.82,10.86,590000.0,7.9493,7.9493,7.92,7.9493,590000.0
2014-07-29 15:40:00,10.86,10.9,10.85,10.86,1198400.0,7.9493,7.9786,7.942,7.9493,1198400.0
2014-07-29 15:45:00,10.86,10.9,10.83,10.9,939600.0,7.9493,7.9786,7.9274,7.9786,939600.0
2014-07-29 15:50:00,10.9,10.9,10.87,10.89,1232400.0,7.9786,7.9786,7.9566,7.9713,1232400.0
2014-07-29 15:55:00,10.89,10.91,10.84,10.86,2330000.0,7.9713,7.9859,7.9347,7.9493,2330000.0
2014-07-30 09:30:00,10.97,11.03,10.91,11.01,455200.0,8.0298,8.0737,7.9859,8.0591,455200.0
2014-07-30 09:35:00,11.02,11.12,11.0,11.07,616400.0,8.0664,8.1396,8.0518,8.103,616400.0
2014-07-30 09:40:00,11.08,11.13,11.06,11.11,227200.0,8.1103,8.1469,8.0957,8.1323,227200.0
2014-07-30 09:45:00,11.11,11.11,11.01,11.06,326800.0,8.1323,8.1323,8.0591,8.0957,326800.0
2014-07-30 09:50:00,11.06,11.06,10.99,11.02,417600.0,8.0957,8.0957,8.0445,8.0664,417600.0
2014-07-30 09:55:00,11.01,11.06,11.01,11.02,430800.0,8.0591,8.0957,8.0591,8.0664,430800.0
2014-07-30 10:00:00,11.03,11.03,10.96,10.99,369200.0,8.0737,8.0737,8.0225,8.0445,369200.0
2014-07-30 10:05:00,10.99,11.0,10.94,10.97,358800.0,8.0445,8.0518,8.0079,8.0298,358800.0
2014-07-30 10:10:00,10.97,10.98,10.95,10.95,192800.0,8.0298,8.0372,8.0152,8.0152,192800.0
2014-07-30 10:15:00,10.95,10.98,10.94,10.96,187200.0,8.0152,8.0372,8.0079,8.0225,187200.0
2014-07-30 10:20:00,10.96,10.97,10.94,10.94,122400.0,8.0225,8.0298,8.0079,8.0079,122400.0
2014-07-30 10:25:00,10.94,10.96,10.93,10.93,340800.0,8.0079,8.0225,8.0006,8.0006,340800.0
2014-07-30 10:30:00,10.93,10.94,10.9,10.91,190000.0,8.0006,8.0079,7.9786,7.9859,190000.0
2014-07-30 10:35:00,10.92,10.94,10.91,10.92,114400.0,7.9932,8.0079,7.9859,7.9932,114400.0
2014-07-30 10:40:00,10.92,10.93,10.89,10.89,88800.0,7.9932,8.0006,7.9713,7.9713,88800.0
2014-07-30 10:45:00,10.89,10.9,10.87,10.88,533200.0,7.9713,7.9786,7.9566,7.964,533200.0
2014-07-30 10:50:00,10.88,10.92,10.88,10.92,173200.0,7.964,7.9932,7.964,7.9932,173200.0
2014-07-30 10:55:00,10.92,10.94,10.91,10.94,105200.0,7.9932,8.0079,7.9859,8.0079,105200.0
2014-07-30 11:00:00,10.94,10.94,10.91,10.93,92000.0,8.0079,8.0079,7.9859,8.0006,92000.0
2014-07-30 11:05:00,10.93,10.94,10.93,10.94,146000.0,8.0006,8.0079,8.0006,8.0079,146000.0
2014-07-30 11:10:00,10.94,10.94,10.92,10.93,64000.0,8.0079,8.0079,7.9932,8.0006,64000.0
2014-07-30 11:15:00,10.93,10.95,10.92,10.95,147600.0,8.0006,8.0152,7.9932,8.0152,147600.0
2014-07-30 11:20:00,10.95,10.96,10.95,10.96,104000.0,8.0152,8.0225,8.0152,8.0225,104000.0
2014-07-30 11:25:00,10.96,10.96,10.94,10.95,192400.0,8.0225,8.0225,8.0079,8.0152,192400.0
2014-07-30 11:30:00,10.94,10.95,10.94,10.94,104400.0,8.0079,8.0152,8.0079,8.0079,104400.0
2014-07-30 11:35:00,10.94,10.95,10.94,10.95,20000.0,8.0079,8.0152,8.0079,8.0152,20000.0
2014-07-30 11:40:00,10.94,10.95,10.88,10.88,564800.0,8.0079,8.0152,7.964,7.964,564800.0
2014-07-30 11:45:00,10.88,10.89,10.85,10.85,230400.0,7.964,7.9713,7.942,7.942,230400.0
2014-07-30 11:50:00,10.85,10.88,10.85,10.87,241200.0,7.942,7.964,7.942,7.9566,241200.0
2014-07-30 11:55:00,10.87,10.88,10.86,10.88,39600.0,7.9566,7.964,7.9493,7.964,39600.0
2014-07-30 12:00:00,10.88,10.88,10.84,10.85,162800.0,7.964,7.964,7.9347,7.942,162800.0
2014-07-30 12:05:00,10.85,10.86,10.84,10.86,81600.0,7.942,7.9493,7.9347,7.9493,81600.0
2014-07-30 12:10:00,10.87,10.88,10.84,10.85,214800.0,7.9566,7.964,7.9347,7.942,214800.0
2014-07-30 12:15:00,10.85,10.87,10.84,10.87,63600.0,7.942,7.9566,7.9347,7.9566,63600.0
2014-07-30 12:20:00,10.86,10.88,10.85,10.85,133600.0,7.9493,7.964,7.942,7.942,133600.0
2014-07-30 12:25:00,10.85,10.86,10.84,10.86,33600.0,7.942,7.9493,7.9347,7.9493,33600.0
2014-07-30 12:30:00,10.86,10.88,10.84,10.88,88800.0,7.9493,7.964,7.9347,7.964,88800.0
2014-07-30 12:35:00,10.88,10.88,10.81,10.86,295600.0,7.964,7.964,7.9127,7.9493,295600.0
2014-07-30 12:40:00,10.86,10.87,10.85,10.87,58000.0,7.9493,7.9566,7.942,7.9566,58000.0
2014-07-30 12:45:00,10.87,10.88,10.86,10.88,68000.0,7.9566,7.964,7.9493,7.964,68000.0
2014-07-30 12:50:00,10.88,10.88,10.87,10.88,113200.0,7.964,7.964,7.9566,7.964,113200.0
2014-07-30 12:55:00,10.88,10.91,10.88,10.9,80000.0,7.964,7.9859,7.964,7.9786,80000.0
2014-07-30 13:00:00,10.9,10.9,10.89,10.9,60800.0,7.9786,7.9786,7.9713,7.9786,60800.0
2014-07-30 13:05:00,10.9,10.9,10.89,10.89,61200.0,7.9786,7.9786,7.9713,7.9713,61200.0
2014-07-30 13:10:00,10.89,10.91,10.89,10.91,53200.0,7.9713,7.9859,7.9713,7.9859,53200.0
2014-07-30 13:15:00,10.91,10.91,10.89,10.89,47200.0,7.9859,7.9859,7.9713,7.9713,47200.0
2014-07-30 13:20:00,10.89,10.9,10.89,10.9,128800.0,7.9713,7.9786,7.9713,7.9786,128800.0
2014-07-30 13:25:00,10.89,10.9,10.89,10.89,107600.0,7.9713,7.9786,7.9713,7.9713,107600.0
2014-07-30 13:30:00,10.89,10.89,10.85,10.86,732400.0,7.9713,7.9713,7.942,7.9493,732400.0
2014-07-30 13:35:00,10.85,10.85,10.81,10.81,210800.0,7.942,7.942,7.9127,7.9127,210800.0
2014-07-30 13:40:00,10.81,10.84,10.81,10.83,189600.0,7.9127,7.9347,7.9127,7.9274,189600.0
2014-07-30 13:45:00,10.83,10.85,10.83,10.85,78800.0,7.9274,7.942,7.9274,7.942,78800.0
2014-07-30 13:50:00,10.85,10.86,10.85,10.85,172400.0,7.942,7.9493,7.942,7.942,172400.0
2014-07-30 13:55:00,10.85,10.86,10.81,10.82,193600.0,7.942,7.9493,7.9127,7.92,193600.0
2014-07-30 14:00:00,10.82,10.84,10.8,10.82,211200.0,7.92,7.9347,7.9054,7.92,211200.0
2014-07-30 14:05:00,10.83,10.83,10.79,10.8,247600.0,7.9274,7.9274,7.8981,7.9054,247600.0
2014-07-30 14:10:00,10.8,10.83,10.79,10.83,661600.0,7.9054,7.9274,7.8981,7.9274,661600.0
2014-07-30 14:15:00,10.83,10.87,10.82,10.85,166800.0,7.9274,7.9566,7.92,7.942,166800.0
2014-07-30 14:20:00,10.85,10.88,10.85,10.88,94000.0,7.942,7.964,7.942,7.964,94000.0
2014-07-30 14:25:00,10.88,10.88,10.87,10.88,80000.0,7.964,7.964,7.9566,7.964,80000.0
2014-07-30 14:30:00,10.88,10.88,10.87,10.88,79200.0,7.964,7.964,7.9566,7.964,79200.0
2014-07-30 14:35:00,10.88,10.88,10.88,10.88,75200.0,7.964,7.964,7.964,7.964,75200.0
2014-07-30 14:40:00,10.88,10.88,10.87,10.88,148800.0,7.964,7.964,7.9566,7.964,148800.0
2014-07-30 14:45:00,10.88,10.88,10.86,10.88,90800.0,7.964,7.964,7.9493,7.964,90800.0
2014-07-30 14:50:00,10.87,10.88,10.87,10.87,89200.0,7.9566,7.964,7.9566,7.9566,89200.0
2014-07-30 14:55:00,10.87,10.87,10.86,10.87,40800.0,7.9566,7.9566,7.9493,7.9566,40800.0
2014-07-30 15:00:00,10.87,10.88,10.86,10.87,103600.0,7.9566,7.964,7.9493,7.9566,103600.0
2014-07-30 15:05:00,10.88,10.89,10.87,10.89,98000.0,7.964,7.9713,7.9566,7.9713,98000.0
2014-07-30 15:10:00,10.89,10.89,10.87,10.87,101200.0,7.9713,7.9713,7.9566,7.9566,101200.0
2014-07-30 15:15:00,10.87,10.88,10.85,10.86,486400.0,7.9566,7.964,7.942,7.9493,486400.0
2014-07-30 15:20:00,10.86,10.86,10.85,10.86,239200.0,7.9493,7.9493,7.942,7.9493,239200.0
2014-07-30 15:25:00,10.86,10.86,10.85,10.86,539200.0,7.9493,7.9493,7.942,7.9493,539200.0
2014-07-30 15:30:00,10.86,10.86,10.85,10.85,267600.0,7.9493,7.9493,7.942,7.942,267600.0
2014-07-30 15:35:00,10.85,10.85,10.84,10.85,205600.0,7.942,7.942,7.9347,7.942,205600.0
2014-07-30 15:40:00,10.85,10.86,10.81,10.83,975600.0,7.942,7.9493,7.9127,7.9274,975600.0
2014-07-30 15:45:00,10.83,10.85,10.82,10.82,402000.0,7.9274,7.942,7.92,7.92,402000.0
2014-07-30 15:50:00,10.83,10.83,10.8,10.82,791200.0,7.9274,7.9274,7.9054,7.92,791200.0
2014-07-30 15:55:00,10.82,10.83,10.77,10.79,2222000.0,7.92,7.9274,7.8834,7.8981,2222000.0
2014-07-31 09:30:00,10.74,10.75,10.66,10.68,140400.0,7.8615,7.8688,7.8029,7.8176,140400.0
2014-07-31 09:35:00,10.7,10.74,10.69,10.74,78800.0,7.8322,7.8615,7.8249,7.8615,78800.0
2014-07-31 09:40:00,10.72,10.76,10.71,10.75,84400.0,7.8468,7.8761,7.8395,7.8688,84400.0
2014-07-31 09:45:00,10.74,10.75,10.72,10.74,47200.0,7.8615,7.8688,7.8468,7.8615,47200.0
2014-07-31 09:50:00,10.73,10.74,10.72,10.74,36000.0,7.8542,7.8615,7.8468,7.8615,36000.0
2014-07-31 09:55:00,10.75,10.76,10.72,10.73,60400.0,7.8688,7.8761,7.8468,7.8542,60400.0
2014-07-31 10:00:00,10.73,10.75,10.72,10.74,61600.0,7.8542,7.8688,7.8468,7.8615,61600.0
2014-07-31 10:05:00,10.73,10.74,10.66,10.67,144400.0,7.8542,7.8615,7.8029,7.8102,144400.0
2014-07-31 10:10:00,10.66,10.7,10.66,10.67,112800.0,7.8029,7.8322,7.8029,7.8102,112800.0
2014-07-31 10:15:00,10.67,10.72,10.66,10.7,70000.0,7.8102,7.8468,7.8029,7.8322,70000.0
2014-07-31 10:20:00,10.71,10.73,10.71,10.73,59600.0,7.8395,7.8542,7.8395,7.8542,59600.0
2014-07-31 10:25:00,10.72,10.74,10.71,10.72,52800.0,7.8468,7.8615,7.8395,7.8468,52800.0
2014-07-31 10:30:00,10.72,10.73,10.69,10.69,58400.0,7.8468,7.8542,7.8249,7.8249,58400.0
2014-07-31 10:35:00,10.69,10.72,10.69,10.72,64000.0,7.8249,7.8468,7.8249,7.8468,64000.0
2014-07-31 10:40:00,10.71,10.72,10.71,10.72,45600.0,7.8395,7.8468,7.8395,7.8468,45600.0
2014-07-31 10:45:00,10.72,10.72,10.71,10.72,62000.0,7.8468,7.8468,7.8395,7.8468,62000.0
2014-07-31 10:50:00,10.72,10.72,10.68,10.68,77600.0,7.8468,7.8468,7.8176,7.8176,77600.0
2014-07-31 10:55:00,10.68,10.68,10.65,10.65,170400.0,7.8176,7.8176,7.7956,7.7956,170400.0
2014-07-31 11:00:00,10.65,10.67,10.65,10.67,75600.0,7.7956,7.8102,7.7956,7.8102,75600.0
2014-07-31 11:05:00,10.67,10.67,10.66,10.67,60400.0,7.8102,7.8102,7.8029,7.8102,60400.0
2014-07-31 11:10:00,10.67,10.67,10.64,10.64,92000.0,7.8102,7.8102,7.7883,7.7883,92000.0
2014-07-31 11:15:00,10.64,10.64,10.59,10.59,207200.0,7.7883,7.7883,7.7517,7.7517,207200.0
2014-07-31 11:20:00,10.59,10.6,10.58,10.6,111200.0,7.7517,7.759,7.7444,7.759,111200.0
2014-07-31 11:25:00,10.6,10.61,10.55,10.55,180400.0,7.759,7.7663,7.7224,7.7224,180400.0
2014-07-31 11:30:00,10.55,10.56,10.52,10.54,197600.0,7.7224,7.7297,7.7004,7.7151,197600.0
2014-07-31 11:35:00,10.54,10.56,10.54,10.56,63200.0,7.7151,7.7297,7.7151,7.7297,63200.0
2014-07-31 11:40:00,10.56,10.56,10.53,10.53,84400.0,7.7297,7.7297,7.7078,7.7078,84400.0
2014-07-31 11:45:00,10.53,10.53,10.49,10.49,181200.0,7.7078,7.7078,7.6785,7.6785,181200.0
2014-07-31 11:50:00,10.5,10.51,10.49,10.51,60000.0,7.6858,7.6931,7.6785,7.6931,60000.0
2014-07-31 11:55:00,10.51,10.52,10.5,10.51,43600.0,7.6931,7.7004,7.6858,7.6931,43600.0
2014-07-31 12:00:00,10.51,10.53,10.5,10.53,51200.0,7.6931,7.7078,7.6858,7.7078,51200.0
2014-07-31 12:05:00,10.53,10.54,10.52,10.54,48400.0,7.7078,7.7151,7.7004,7.7151,48400.0
2014-07-31 12:10:00,10.54,10.54,10.53,10.54,39600.0,7.7151,7.7151,7.7078,7.7151,39600.0
2014-07-31 12:15:00,10.53,10.54,10.5,10.53,74800.0,7.7078,7.7151,7.6858,7.7078,74800.0
2014-07-31 12:20:00,10.53,10.53,10.51,10.52,57200.0,7.7078,7.7078,7.6931,7.7004,57200.0
2014-07-31 12:25:00,10.52,10.52,10.51,10.52,37600.0,7.7004,7.7004,7.6931,7.7004,37600.0
2014-07-31 12:30:00,10.52,10.54,10.51,10.53,73200.0,7.7004,7.7151,7.6931,7.7078,73200.0
2014-07-31 12:35:00,10.53,10.53,10.49,10.51,86000.0,7.7078,7.7078,7.6785,7.6931,86000.0
2014-07-31 12:40:00,10.5,10.51,10.49,10.51,70800.0,7.6858,7.6931,7.6785,7.6931,70800.0
2014-07-31 12:45:00,10.51,10.54,10.51,10.54,39200.0,7.6931,7.7151,7.6931,7.7151,39200.0
2014-07-31 12:50:00,10.54,10.55,10.54,10.55,24000.0,7.7151,7.7224,7.7151,7.7224,24000.0
2014-07-31 12:55:00,10.55,10.55,10.55,10.55,17600.0,7.7224,7.7224,7.7224,7.7224,17600.0
2014-07-31 13:00:00,10.55,10.55,10.54,10.55,43200.0,7.7224,7.7224,7.7151,7.7224,43200.0
2014-07-31 13:05:00,10.55,10.56,10.55,10.56,19200.0,7.7224,7.7297,7.7224,7.7297,19200.0
2014-07-31 13:10:00,10.56,10.57,10.56,10.57,34800.0,7.7297,7.737,7.7297,7.737,34800.0
2014-07-31 13:15:00,10.57,10.58,10.57,10.58,38000.0,7.737,7.7444,7.737,7.7444,38000.0
2014-07-31 13:20:00,10.58,10.58,10.57,10.58,69600.0,7.7444,7.7444,7.737,7.7444,69600.0
2014-07-31 13:25:00,10.58,10.58,10.57,10.58,57200.0,7.7444,7.7444,7.737,7.7444,57200.0
2014-07-31 13:30:00,10.58,10.6,10.58,10.6,62000.0,7.7444,7.759,7.7444,7.759,62000.0
2014-07-31 13:35:00,10.59,10.61,10.59,10.61,33200.0,7.7517,7.7663,7.7517,7.7663,33200.0
2014-07-31 13:40:00,10.61,10.61,10.6,10.6,50800.0,7.7663,7.7663,7.759,7.759,50800.0
2014-07-31 13:45:00,10.6,10.6,10.58,10.6,62400.0,7.759,7.759,7.7444,7.759,62400.0
2014-07-31 13:50:00,10.6,10.6,10.59,10.59,42400.0,7.759,7.759,7.7517,7.7517,42400.0
2014-07-31 13:55:00,10.59,10.6,10.59,10.6,39600.0,7.7517,7.759,7.7517,7.759,39600.0
2014-07-31 14:00:00,10.6,10.61,10.6,10.6,39200.0,7.759,7.7663,7.759,7.759,39200.0
2014-07-31 14:05:00,10.61,10.63,10.61,10.63,99600.0,7.7663,7.781,7.7663,7.781,99600.0
2014-07-31 14:10:00,10.63,10.64,10.62,10.64,81200.0,7.781,7.7883,7.7736,7.7883,81200.0
2014-07-31 14:15:00,10.64,10.65,10.62,10.62,91600.0,7.7883,7.7956,7.7736,7.7736,91600.0
2014-07-31 14:20:00,10.62,10.63,10.6,10.6,81200.0,7.7736,7.781,7.759,7.759,81200.0
2014-07-31 14:25:00,10.61,10.63,10.61,10.63,37600.0,7.7663,7.781,7.7663,7.781,37600.0
2014-07-31 14:30:00,10.64,10.64,10.62,10.63,51200.0,7.7883,7.7883,7.7736,7.781,51200.0
2014-07-31 14:35:00,10.63,10.63,10.61,10.62,34400.0,7.781,7.781,7.7663,7.7736,34400.0
2014-07-31 14:40:00,10.61,10.62,10.6,10.6,65200.0,7.7663,7.7736,7.759,7.759,65200.0
2014-07-31 14:45:00,10.6,10.6,10.59,10.59,52000.0,7.759,7.759,7.7517,7.7517,52000.0
2014-07-31 14:50:00,10.59,10.6,10.59,10.59,52400.0,7.7517,7.759,7.7517,7.7517,52400.0
2014-07-31 14:55:00,10.58,10.6,10.58,10.59,48800.0,7.7444,7.759,7.7444,7.7517,48800.0
2014-07-31 15:00:00,10.59,10.59,10.58,10.59,75200.0,7.7517,7.7517,7.7444,7.7517,75200.0
2014-07-31 15:05:00,10.59,10.59,10.56,10.56,126400.0,7.7517,7.7517,7.7297,7.7297,126400.0
2014-07-31 15:10:00,10.56,10.56,10.54,10.54,148800.0,7.7297,7.7297,7.7151,7.7151,148800.0
2014-07-31 15:15:00,10.55,10.55,10.54,10.55,118400.0,7.7224,7.7224,7.7151,7.7224,118400.0
2014-07-31 15:20:00,10.55,10.55,10.54,10.54,97600.0,7.7224,7.7224,7.7151,7.7151,97600.0
2014-07-31 15:25:00,10.54,10.54,10.53,10.54,97600.0,7.7151,7.7151,7.7078,7.7151,97600.0
2014-07-31 15:30:00,10.54,10.55,10.54,10.55,193200.0,7.7151,7.7224,7.7151,7.7224,193200.0
2014-07-31 15:35:00,10.55,10.56,10.54,10.56,189600.0,7.7224,7.7297,7.7151,7.7297,189600.0
2014-07-31 15:40:00,10.56,10.56,10.54,10.54,266400.0,7.7297,7.7297,7.7151,7.7151,266400.0
2014-07-31 15:45:00,10.54,10.54,10.51,10.52,339200.0,7.7151,7.7151,7.6931,7.7004,339200.0
2014-07-31 15:50:00,10.52,10.52,10.5,10.51,374800.0,7.7004,7.7004,7.6858,7.6931,374800.0
2014-07-31 15:55:00,10.5,10.51,10.49,10.49,806000.0,7.6858,7.6931,7.6785,7.6785,806000.0
2014-08-01 09:30:00,10.5,10.54,10.45,10.53,133600.0,7.6858,7.7151,7.6492,7.7078,133600.0
2014-08-01 09:35:00,10.54,10.64,10.54,10.63,277600.0,7.7151,7.7883,7.7151,7.781,277600.0
2014-08-01 09:40:00,10.63,10.63,10.55,10.56,151600.0,7.781,7.781,7.7224,7.7297,151600.0
2014-08-01 09:45:00,10.56,10.56,10.49,10.49,95600.0,7.7297,7.7297,7.6785,7.6785,95600.0
2014-08-01 09:50:00,10.49,10.5,10.47,10.49,170400.0,7.6785,7.6858,7.6638,7.6785,170400.0
2014-08-01 09:55:00,10.49,10.52,10.48,10.51,123600.0,7.6785,7.7004,7.6712,7.6931,123600.0
2014-08-01 10:00:00,10.52,10.52,10.47,10.47,86000.0,7.7004,7.7004,7.6638,7.6638,86000.0
2014-08-01 10:05:00,10.47,10.48,10.44,10.44,75200.0,7.6638,7.6712,7.6419,7.6419,75200.0
2014-08-01 10:10:00,10.45,10.45,10.39,10.4,88000.0,7.6492,7.6492,7.6053,7.6126,88000.0
2014-08-01 10:15:00,10.4,10.42,10.38,10.39,67200.0,7.6126,7.6272,7.598,7.6053,67200.0
2014-08-01 10:20:00,10.39,10.4,10.37,10.37,122800.0,7.6053,7.6126,7.5906,7.5906,122800.0
2014-08-01 10:25:00,10.37,10.38,10.36,10.37,106800.0,7.5906,7.598,7.5833,7.5906,106800.0
2014-08-01 10:30:00,10.37,10.37,10.34,10.36,100800.0,7.5906,7.5906,7.5687,7.5833,100800.0
2014-08-01 10:35:00,10.36,10.37,10.35,10.36,41600.0,7.5833,7.5906,7.576,7.5833,41600.0
2014-08-01 10:40:00,10.36,10.37,10.34,10.35,57600.0,7.5833,7.5906,7.5687,7.576,57600.0
2014-08-01 10:45:00,10.34,10.36,10.33,10.33,148000.0,7.5687,7.5833,7.5614,7.5614,148000.0
2014-08-01 10:50:00,10.34,10.36,10.33,10.35,98800.0,7.5687,7.5833,7.5614,7.576,98800.0
2014-08-01 10:55:00,10.35,10.38,10.34,10.37,120400.0,7.576,7.598,7.5687,7.5906,120400.0
2014-08-01 11:00:00,10.37,10.38,10.36,10.37,125600.0,7.5906,7.598,7.5833,7.5906,125600.0
2014-08-01 11:05:00,10.37,10.37,10.34,10.34,261600.0,7.5906,7.5906,7.5687,7.5687,261600.0
2014-08-01 11:10:00,10.34,10.34,10.33,10.33,194400.0,7.5687,7.5687,7.5614,7.5614,194400.0
2014-08-01 11:15:00,10.33,10.34,10.3,10.31,392400.0,7.5614,7.5687,7.5394,7.5467,392400.0
2014-08-01 11:20:00,10.31,10.31,10.29,10.3,235600.0,7.5467,7.5467,7.5321,7.5394,235600.0
2014-08-01 11:25:00,10.3,10.32,10.29,10.31,86800.0,7.5394,7.554,7.5321,7.5467,86800.0
2014-08-01 11:30:00,10.31,10.31,10.28,10.29,222400.0,7.5467,7.5467,7.5248,7.5321,222400.0
2014-08-01 11:35:00,10.28,10.29,10.27,10.28,106800.0,7.5248,7.5321,7.5174,7.5248,106800.0
2014-08-01 11:40:00,10.29,10.3,10.28,10.28,83600.0,7.5321,7.5394,7.5248,7.5248,83600.0
2014-08-01 11:45:00,10.28,10.29,10.27,10.28,89600.0,7.5248,7.5321,7.5174,7.5248,89600.0
2014-08-01 11:50:00,10.28,10.28,10.27,10.27,155200.0,7.5248,7.5248,7.5174,7.5174,155200.0
2014-08-01 11:55:00,10.28,10.29,10.27,10.28,62000.0,7.5248,7.5321,7.5174,7.5248,62000.0
2014-08-01 12:00:00,10.28,10.3,10.28,10.3,30800.0,7.5248,7.5394,7.5248,7.5394,30800.0
2014-08-01 12:05:00,10.3,10.31,10.29,10.3,49600.0,7.5394,7.5467,7.5321,7.5394,49600.0
2014-08-01 12:10:00,10.3,10.31,10.3,10.31,46400.0,7.5394,7.5467,7.5394,7.5467,46400.0
2014-08-01 12:15:00,10.31,10.33,10.31,10.33,72400.0,7.5467,7.5614,7.5467,7.5614,72400.0
2014-08-01 12:20:00,10.33,10.34,10.33,10.33,30400.0,7.5614,7.5687,7.5614,7.5614,30400.0
2014-08-01 12:25:00,10.34,10.35,10.31,10.31,77200.0,7.5687,7.576,7.5467,7.5467,77200.0
2014-08-01 12:30:00,10.31,10.32,10.29,10.29,90000.0,7.5467,7.554,7.5321,7.5321,90000.0
2014-08-01 12:35:00,10.29,10.3,10.28,10.28,105600.0,7.5321,7.5394,7.5248,7.5248,105600.0
2014-08-01 12:40:00,10.28,10.3,10.28,10.29,30000.0,7.5248,7.5394,7.5248,7.5321,30000.0
2014-08-01 12:45:00,10.29,10.3,10.28,10.28,19200.0,7.5321,7.5394,7.5248,7.5248,19200.0
2014-08-01 12:50:00,10.28,10.29,10.27,10.29,67600.0,7.5248,7.5321,7.5174,7.5321,67600.0
2014-08-01 12:55:00,10.29,10.3,10.29,10.29,61600.0,7.5321,7.5394,7.5321,7.5321,61600.0
2014-08-01 13:00:00,10.29,10.3,10.28,10.28,30000.0,7.5321,7.5394,7.5248,7.5248,30000.0
2014-08-01 13:05:00,10.29,10.3,10.28,10.3,33600.0,7.5321,7.5394,7.5248,7.5394,33600.0
2014-08-01 13:10:00,10.3,10.31,10.3,10.3,48000.0,7.5394,7.5467,7.5394,7.5394,48000.0
2014-08-01 13:15:00,10.3,10.31,10.29,10.3,46800.0,7.5394,7.5467,7.5321,7.5394,46800.0
2014-08-01 13:20:00,10.3,10.31,10.29,10.29,54000.0,7.5394,7.5467,7.5321,7.5321,54000.0
2014-08-01 13:25:00,10.29,10.31,10.29,10.31,126800.0,7.5321,7.5467,7.5321,7.5467,126800.0
2014-08-01 13:30:00,10.3,10.32,10.3,10.31,68400.0,7.5394,7.554,7.5394,7.5467,68400.0
2014-08-01 13:35:00,10.3,10.31,10.29,10.31,47600.0,7.5394,7.5467,7.5321,7.5467,47600.0
2014-08-01 13:40:00,10.31,10.32,10.3,10.31,47600.0,7.5467,7.554,7.5394,7.5467,47600.0
2014-08-01 13:45:00,10.32,10.33,10.31,10.32,37200.0,7.554,7.5614,7.5467,7.554,37200.0
2014-08-01 13:50:00,10.31,10.32,10.31,10.31,50400.0,7.5467,7.554,7.5467,7.5467,50400.0
2014-08-01 13:55:00,10.32,10.34,10.31,10.33,63200.0,7.554,7.5687,7.5467,7.5614,63200.0
2014-08-01 14:00:00,10.34,10.34,10.31,10.32,111600.0,7.5687,7.5687,7.5467,7.554,111600.0
2014-08-01 14:05:00,10.31,10.35,10.31,10.35,44800.0,7.5467,7.576,7.5467,7.576,44800.0
2014-08-01 14:10:00,10.35,10.35,10.34,10.34,39600.0,7.576,7.576,7.5687,7.5687,39600.0
2014-08-01 14:15:00,10.35,10.36,10.34,10.36,44000.0,7.576,7.5833,7.5687,7.5833,44000.0
2014-08-01 14:20:00,10.36,10.37,10.36,10.36,126000.0,7.5833,7.5906,7.5833,7.5833,126000.0
2014-08-01 14:25:00,10.36,10.36,10.32,10.33,150800.0,7.5833,7.5833,7.554,7.5614,150800.0
2014-08-01 14:30:00,10.33,10.34,10.31,10.32,107200.0,7.5614,7.5687,7.5467,7.554,107200.0
2014-08-01 14:35:00,10.32,10.32,10.3,10.3,92400.0,7.554,7.554,7.5394,7.5394,92400.0
2014-08-01 14:40:00,10.3,10.31,10.27,10.31,148400.0,7.5394,7.5467,7.5174,7.5467,148400.0
2014-08-01 14:45:00,10.31,10.31,10.29,10.29,80800.0,7.5467,7.5467,7.5321,7.5321,80800.0
2014-08-01 14:50:00,10.3,10.31,10.29,10.3,68000.0,7.5394,7.5467,7.5321,7.5394,68000.0
2014-08-01 14:55:00,10.3,10.31,10.29,10.3,67600.0,7.5394,7.5467,7.5321,7.5394,67600.0
2014-08-01 15:00:00,10.31,10.32,10.3,10.31,76400.0,7.5467,7.554,7.5394,7.5467,76400.0
2014-08-01 15:05:00,10.32,10.33,10.31,10.31,99200.0,7.554,7.5614,7.5467,7.5467,99200.0
2014-08-01 15:10:00,10.32,10.33,10.31,10.32,86000.0,7.554,7.5614,7.5467,7.554,86000.0
2014-08-01 15:15:00,10.32,10.33,10.31,10.31,97200.0,7.554,7.5614,7.5467,7.5467,97200.0
2014-08-01 15:20:00,10.31,10.33,10.31,10.31,95600.0,7.5467,7.5614,7.5467,7.5467,95600.0
2014-08-01 15:25:00,10.31,10.32,10.3,10.3,143200.0,7.5467,7.554,7.5394,7.5394,143200.0
2014-08-01 15:30:00,10.3,10.3,10.29,10.29,135600.0,7.5394,7.5394,7.5321,7.5321,135600.0
2014-08-01 15:35:00,10.29,10.3,10.29,10.3,166000.0,7.5321,7.5394,7.5321,7.5394,166000.0
2014-08-01 15:40:00,10.3,10.3,10.3,10.3,126000.0,7.5394,7.5394,7.5394,7.5394,126000.0
2014-08-01 15:45:00,10.3,10.31,10.28,10.3,422400.0,7.5394,7.5467,7.5248,7.5394,422400.0
2014-08-01 15:50:00,10.3,10.31,10.29,10.3,383200.0,7.5394,7.5467,7.5321,7.5394,383200.0
2014-08-01 15:55:00,10.31,10.31,10.29,10.3,383600.0,7.5467,7.5467,7.5321,7.5394,383600.0
2014-08-04 09:30:00,10.34,10.41,10.34,10.4,159600.0,7.5687,7.6199,7.5687,7.6126,159600.0
2014-08-04 09:35:00,10.39,10.5,10.39,10.49,76400.0,7.6053,7.6858,7.6053,7.6785,76400.0
2014-08-04 09:40:00,10.49,10.5,10.44,10.46,90000.0,7.6785,7.6858,7.6419,7.6565,90000.0
2014-08-04 09:45:00,10.46,10.52,10.45,10.52,98400.0,7.6565,7.7004,7.6492,7.7004,98400.0
2014-08-04 09:50:00,10.52,10.53,10.49,10.52,53200.0,7.7004,7.7078,7.6785,7.7004,53200.0
2014-08-04 09:55:00,10.52,10.52,10.48,10.51,54800.0,7.7004,7.7004,7.6712,7.6931,54800.0
2014-08-04 10:00:00,10.51,10.51,10.45,10.45,112400.0,7.6931,7.6931,7.6492,7.6492,112400.0
2014-08-04 10:05:00,10.46,10.47,10.44,10.44,83600.0,7.6565,7.6638,7.6419,7.6419,83600.0
2014-08-04 10:10:00,10.45,10.45,10.42,10.43,78800.0,7.6492,7.6492,7.6272,7.6346,78800.0
2014-08-04 10:15:00,10.44,10.45,10.43,10.44,87600.0,7.6419,7.6492,7.6346,7.6419,87600.0
2014-08-04 10:20:00,10.43,10.45,10.43,10.44,70400.0,7.6346,7.6492,7.6346,7.6419,70400.0
2014-08-04 10:25:00,10.44,10.44,10.42,10.42,74000.0,7.6419,7.6419,7.6272,7.6272,74000.0
2014-08-04 10:30:00,10.42,10.43,10.37,10.38,301200.0,7.6272,7.6346,7.5906,7.598,301200.0
2014-08-04 10:35:00,10.38,10.39,10.37,10.38,189200.0,7.598,7.6053,7.5906,7.598,189200.0
2014-08-04 10:40:00,10.38,10.4,10.38,10.39,119600.0,7.598,7.6126,7.598,7.6053,119600.0
2014-08-04 10:45:00,10.39,10.4,10.38,10.39,127200.0,7.6053,7.6126,7.598,7.6053,127200.0
2014-08-04 10:50:00,10.39,10.39,10.37,10.38,218400.0,7.6053,7.6053,7.5906,7.598,218400.0
2014-08-04 10:55:00,10.38,10.39,10.37,10.38,118800.0,7.598,7.6053,7.5906,7.598,118800.0
2014-08-04 11:00:00,10.38,10.38,10.35,10.37,123600.0,7.598,7.598,7.576,7.5906,123600.0
2014-08-04 11:05:00,10.37,10.38,10.36,10.38,36000.0,7.5906,7.598,7.5833,7.598,36000.0
2014-08-04 11:10:00,10.38,10.38,10.37,10.38,94400.0,7.598,7.598,7.5906,7.598,94400.0
2014-08-04 11:15:00,10.38,10.38,10.37,10.38,152400.0,7.598,7.598,7.5906,7.598,152400.0
2014-08-04 11:20:00,10.38,10.38,10.35,10.35,155200.0,7.598,7.598,7.576,7.576,155200.0
2014-08-04 11:25:00,10.35,10.36,10.35,10.36,59200.0,7.576,7.5833,7.576,7.5833,59200.0
2014-08-04 11:30:00,10.36,10.37,10.36,10.36,131600.0,7.5833,7.5906,7.5833,7.5833,131600.0
2014-08-04 11:35:00,10.36,10.37,10.35,10.37,103200.0,7.5833,7.5906,7.576,7.5906,103200.0
2014-08-04 11:40:00,10.37,10.37,10.36,10.36,104400.0,7.5906,7.5906,7.5833,7.5833,104400.0
2014-08-04 11:45:00,10.36,10.37,10.34,10.37,202000.0,7.5833,7.5906,7.5687,7.5906,202000.0
2014-08-04 11:50:00,10.37,10.37,10.35,10.36,406800.0,7.5906,7.5906,7.576,7.5833,406800.0
2014-08-04 11:55:00,10.36,10.36,10.35,10.36,60800.0,7.5833,7.5833,7.576,7.5833,60800.0
2014-08-04 12:00:00,10.36,10.37,10.36,10.37,84800.0,7.5833,7.5906,7.5833,7.5906,84800.0
2014-08-04 12:05:00,10.37,10.38,10.37,10.37,69200.0,7.5906,7.598,7.5906,7.5906,69200.0
2014-08-04 12:10:00,10.37,10.37,10.35,10.35,70800.0,7.5906,7.5906,7.576,7.576,70800.0
2014-08-04 12:15:00,10.35,10.36,10.35,10.35,105200.0,7.576,7.5833,7.576,7.576,105200.0
2014-08-04 12:20:00,10.35,10.38,10.35,10.38,261200.0,7.576,7.598,7.576,7.598,261200.0
2014-08-04 12:25:00,10.38,10.41,10.38,10.4,52000.0,7.598,7.6199,7.598,7.6126,52000.0
2014-08-04 12:30:00,10.4,10.42,10.4,10.4,38000.0,7.6126,7.6272,7.6126,7.6126,38000.0
2014-08-04 12:35:00,10.4,10.41,10.38,10.39,50800.0,7.6126,7.6199,7.598,7.6053,50800.0
2014-08-04 12:40:00,10.38,10.39,10.38,10.39,40400.0,7.598,7.6053,7.598,7.6053,40400.0
2014-08-04 12:45:00,10.39,10.39,10.38,10.38,47600.0,7.6053,7.6053,7.598,7.598,47600.0
2014-08-04 12:50:00,10.38,10.38,10.38,10.38,27200.0,7.598,7.598,7.598,7.598,27200.0
2014-08-04 12:55:00,10.38,10.38,10.38,10.38,151600.0,7.598,7.598,7.598,7.598,151600.0
2014-08-04 13:00:00,10.38,10.38,10.37,10.38,45600.0,7.598,7.598,7.5906,7.598,45600.0
2014-08-04 13:05:00,10.38,10.38,10.34,10.35,132000.0,7.598,7.598,7.5687,7.576,132000.0
2014-08-04 13:10:00,10.35,10.36,10.33,10.35,118400.0,7.576,7.5833,7.5614,7.576,118400.0
2014-08-04 13:15:00,10.35,10.36,10.34,10.36,48000.0,7.576,7.5833,7.5687,7.5833,48000.0
2014-08-04 13:20:00,10.36,10.37,10.36,10.36,30400.0,7.5833,7.5906,7.5833,7.5833,30400.0
2014-08-04 13:25:00,10.36,10.37,10.36,10.37,48800.0,7.5833,7.5906,7.5833,7.5906,48800.0
2014-08-04 13:30:00,10.36,10.37,10.36,10.37,56000.0,7.5833,7.5906,7.5833,7.5906,56000.0
2014-08-04 13:35:00,10.37,10.37,10.36,10.36,39600.0,7.5906,7.5906,7.5833,7.5833,39600.0
2014-08-04 13:40:00,10.36,10.4,10.36,10.4,171200.0,7.5833,7.6126,7.5833,7.6126,171200.0
2014-08-04 13:45:00,10.4,10.42,10.39,10.42,73200.0,7.6126,7.6272,7.6053,7.6272,73200.0
2014-08-04 13:50:00,10.42,10.42,10.4,10.4,93600.0,7.6272,7.6272,7.6126,7.6126,93600.0
2014-08-04 13:55:00,10.4,10.4,10.4,10.4,35600.0,7.6126,7.6126,7.6126,7.6126,35600.0
2014-08-04 14:00:00,10.4,10.4,10.4,10.4,63600.0,7.6126,7.6126,7.6126,7.6126,63600.0
2014-08-04 14:05:00,10.4,10.4,10.4,10.4,24800.0,7.6126,7.6126,7.6126,7.6126,24800.0
2014-08-04 14:10:00,10.4,10.4,10.38,10.38,154400.0,7.6126,7.6126,7.598,7.598,154400.0
2014-08-04 14:15:00,10.38,10.4,10.38,10.39,366000.0,7.598,7.6126,7.598,7.6053,366000.0
2014-08-04 14:20:00,10.4,10.4,10.39,10.4,49200.0,7.6126,7.6126,7.6053,7.6126,49200.0
2014-08-04 14:25:00,10.4,10.41,10.39,10.41,214800.0,7.6126,7.6199,7.6053,7.6199,214800.0
2014-08-04 14:30:00,10.4,10.42,10.4,10.42,56400.0,7.6126,7.6272,7.6126,7.6272,56400.0
2014-08-04 14:35:00,10.42,10.44,10.4,10.41,120000.0,7.6272,7.6419,7.6126,7.6199,120000.0
2014-08-04 14:40:00,10.41,10.42,10.4,10.42,134000.0,7.6199,7.6272,7.6126,7.6272,134000.0
2014-08-04 14:45:00,10.42,10.44,10.42,10.43,81600.0,7.6272,7.6419,7.6272,7.6346,81600.0
2014-08-04 14:50:00,10.43,10.43,10.41,10.42,98800.0,7.6346,7.6346,7.6199,7.6272,98800.0
2014-08-04 14:55:00,10.42,10.42,10.4,10.42,169600.0,7.6272,7.6272,7.6126,7.6272,169600.0
2014-08-04 15:00:00,10.42,10.43,10.42,10.43,67600.0,7.6272,7.6346,7.6272,7.6346,67600.0
2014-08-04 15:05:00,10.43,10.43,10.42,10.43,86000.0,7.6346,7.6346,7.6272,7.6346,86000.0
2014-08-04 15:10:00,10.43,10.43,10.42,10.43,177600.0,7.6346,7.6346,7.6272,7.6346,177600.0
2014-08-04 15:15:00,10.43,10.43,10.42,10.43,114800.0,7.6346,7.6346,7.6272,7.6346,114800.0
2014-08-04 15:20:00,10.43,10.43,10.42,10.42,576800.0,7.6346,7.6346,7.6272,7.6272,576800.0
2014-08-04 15:25:00,10.42,10.42,10.41,10.42,162000.0,7.6272,7.6272,7.6199,7.6272,162000.0
2014-08-04 15:30:00,10.42,10.42,10.41,10.42,257200.0,7.6272,7.6272,7.6199,7.6272,257200.0
2014-08-04 15:35:00,10.42,10.44,10.42,10.44,108400.0,7.6272,7.6419,7.6272,7.6419,108400.0
2014-08-04 15:40:00,10.44,10.46,10.44,10.45,162400.0,7.6419,7.6565,7.6419,7.6492,162400.0
2014-08-04 15:45:00,10.45,10.45,10.43,10.44,217600.0,7.6492,7.6492,7.6346,7.6419,217600.0
2014-08-04 15:50:00,10.44,10.45,10.44,10.44,224000.0,7.6419,7.6492,7.6419,7.6419,224000.0
2014-08-04 15:55:00,10.44,10.44,10.42,10.43,438800.0,7.6419,7.6419,7.6272,7.6346,438800.0
2014-08-05 09:30:00,10.38,10.38,10.31,10.32,135600.0,7.598,7.598,7.5467,7.554,135600.0
2014-08-05 09:35:00,10.32,10.41,10.31,10.4,40400.0,7.554,7.6199,7.5467,7.6126,40400.0
2014-08-05 09:40:00,10.41,10.45,10.4,10.45,85200.0,7.6199,7.6492,7.6126,7.6492,85200.0
2014-08-05 09:45:00,10.45,10.46,10.37,10.38,155200.0,7.6492,7.6565,7.5906,7.598,155200.0
2014-08-05 09:50:00,10.38,10.4,10.37,10.38,114800.0,7.598,7.6126,7.5906,7.598,114800.0
2014-08-05 09:55:00,10.38,10.41,10.37,10.38,108400.0,7.598,7.6199,7.5906,7.598,108400.0
2014-08-05 10:00:00,10.39,10.4,10.37,10.38,81600.0,7.6053,7.6126,7.5906,7.598,81600.0
2014-08-05 10:05:00,10.38,10.4,10.37,10.39,48800.0,7.598,7.6126,7.5906,7.6053,48800.0
2014-08-05 10:10:00,10.4,10.42,10.4,10.4,24400.0,7.6126,7.6272,7.6126,7.6126,24400.0
2014-08-05 10:15:00,10.41,10.43,10.4,10.41,46000.0,7.6199,7.6346,7.6126,7.6199,46000.0
2014-08-05 10:20:00,10.42,10.44,10.41,10.43,20400.0,7.6272,7.6419,7.6199,7.6346,20400.0
2014-08-05 10:25:00,10.43,10.46,10.43,10.45,40000.0,7.6346,7.6565,7.6346,7.6492,40000.0
2014-08-05 10:30:00,10.46,10.49,10.45,10.49,18800.0,7.6565,7.6785,7.6492,7.6785,18800.0
2014-08-05 10:35:00,10.48,10.49,10.46,10.48,22800.0,7.6712,7.6785,7.6565,7.6712,22800.0
2014-08-05 10:40:00,10.48,10.48,10.47,10.47,12400.0,7.6712,7.6712,7.6638,7.6638,12400.0
2014-08-05 10:45:00,10.47,10.51,10.47,10.5,37600.0,7.6638,7.6931,7.6638,7.6858,37600.0
2014-08-05 10:50:00,10.5,10.5,10.48,10.5,18800.0,7.6858,7.6858,7.6712,7.6858,18800.0
2014-08-05 10:55:00,10.5,10.5,10.49,10.49,20400.0,7.6858,7.6858,7.6785,7.6785,20400.0
2014-08-05 11:00:00,10.49,10.49,10.47,10.47,36800.0,7.6785,7.6785,7.6638,7.6638,36800.0
2014-08-05 11:05:00,10.47,10.48,10.46,10.46,25600.0,7.6638,7.6712,7.6565,7.6565,25600.0
2014-08-05 11:10:00,10.46,10.49,10.46,10.48,29200.0,7.6565,7.6785,7.6565,7.6712,29200.0
2014-08-05 11:15:00,10.49,10.49,10.47,10.47,113600.0,7.6785,7.6785,7.6638,7.6638,113600.0
2014-08-05 11:20:00,10.47,10.47,10.46,10.47,25600.0,7.6638,7.6638,7.6565,7.6638,25600.0
2014-08-05 11:25:00,10.46,10.47,10.46,10.47,13200.0,7.6565,7.6638,7.6565,7.6638,13200.0
2014-08-05 11:30:00,10.46,10.47,10.46,10.46,30400.0,7.6565,7.6638,7.6565,7.6565,30400.0
2014-08-05 11:35:00,10.46,10.47,10.45,10.45,35600.0,7.6565,7.6638,7.6492,7.6492,35600.0
2014-08-05 11:40:00,10.46,10.47,10.46,10.47,18800.0,7.6565,7.6638,7.6565,7.6638,18800.0
2014-08-05 11:45:00,10.46,10.46,10.44,10.44,36000.0,7.6565,7.6565,7.6419,7.6419,36000.0
2014-08-05 11:50:00,10.44,10.44,10.43,10.43,26800.0,7.6419,7.6419,7.6346,7.6346,26800.0
2014-08-05 11:55:00,10.43,10.47,10.43,10.45,86800.0,7.6346,7.6638,7.6346,7.6492,86800.0
2014-08-05 12:00:00,10.44,10.46,10.44,10.45,16400.0,7.6419,7.6565,7.6419,7.6492,16400.0
2014-08-05 12:05:00,10.45,10.45,10.44,10.45,14000.0,7.6492,7.6492,7.6419,7.6492,14000.0
2014-08-05 12:10:00,10.44,10.45,10.43,10.44,24800.0,7.6419,7.6492,7.6346,7.6419,24800.0
2014-08-05 12:15:00,10.44,10.44,10.43,10.44,36800.0,7.6419,7.6419,7.6346,7.6419,36800.0
2014-08-05 12:20:00,10.44,10.44,10.4,10.4,62400.0,7.6419,7.6419,7.6126,7.6126,62400.0
2014-08-05 12:25:00,10.41,10.41,10.39,10.4,49200.0,7.6199,7.6199,7.6053,7.6126,49200.0
2014-08-05 12:30:00,10.4,10.41,10.4,10.41,43600.0,7.6126,7.6199,7.6126,7.6199,43600.0
2014-08-05 12:35:00,10.41,10.41,10.4,10.4,24400.0,7.6199,7.6199,7.6126,7.6126,24400.0
2014-08-05 12:40:00,10.4,10.41,10.4,10.4,19200.0,7.6126,7.6199,7.6126,7.6126,19200.0
2014-08-05 12:45:00,10.4,10.42,10.4,10.41,20800.0,7.6126,7.6272,7.6126,7.6199,20800.0
2014-08-05 12:50:00,10.42,10.42,10.41,10.42,4800.0,7.6272,7.6272,7.6199,7.6272,4800.0
2014-08-05 12:55:00,10.42,10.42,10.41,10.42,24000.0,7.6272,7.6272,7.6199,7.6272,24000.0
2014-08-05 13:00:00,10.42,10.42,10.39,10.39,206800.0,7.6272,7.6272,7.6053,7.6053,206800.0
2014-08-05 13:05:00,10.39,10.4,10.39,10.39,14800.0,7.6053,7.6126,7.6053,7.6053,14800.0
2014-08-05 13:10:00,10.38,10.4,10.38,10.39,21200.0,7.598,7.6126,7.598,7.6053,21200.0
2014-08-05 13:15:00,10.39,10.41,10.38,10.4,27200.0,7.6053,7.6199,7.598,7.6126,27200.0
2014-08-05 13:20:00,10.4,10.4,10.38,10.39,54400.0,7.6126,7.6126,7.598,7.6053,54400.0
2014-08-05 13:25:00,10.39,10.4,10.39,10.4,24000.0,7.6053,7.6126,7.6053,7.6126,24000.0
2014-08-05 13:30:00,10.39,10.39,10.38,10.38,24400.0,7.6053,7.6053,7.598,7.598,24400.0
2014-08-05 13:35:00,10.38,10.38,10.34,10.34,66800.0,7.598,7.598,7.5687,7.5687,66800.0
2014-08-05 13:40:00,10.34,10.35,10.32,10.32,352000.0,7.5687,7.576,7.554,7.554,352000.0
2014-08-05 13:45:00,10.33,10.35,10.33,10.34,44400.0,7.5614,7.576,7.5614,7.5687,44400.0
2014-08-05 13:50:00,10.34,10.35,10.34,10.34,55200.0,7.5687,7.576,7.5687,7.5687,55200.0
2014-08-05 13:55:00,10.34,10.35,10.34,10.34,20000.0,7.5687,7.576,7.5687,7.5687,20000.0
2014-08-05 14:00:00,10.34,10.34,10.33,10.34,88800.0,7.5687,7.5687,7.5614,7.5687,88800.0
2014-08-05 14:05:00,10.34,10.34,10.31,10.31,132000.0,7.5687,7.5687,7.5467,7.5467,132000.0
2014-08-05 14:10:00,10.31,10.34,10.31,10.34,98800.0,7.5467,7.5687,7.5467,7.5687,98800.0
2014-08-05 14:15:00,10.34,10.34,10.31,10.32,36800.0,7.5687,7.5687,7.5467,7.554,36800.0
2014-08-05 14:20:00,10.32,10.33,10.29,10.29,59600.0,7.554,7.5614,7.5321,7.5321,59600.0
2014-08-05 14:25:00,10.29,10.33,10.29,10.33,82800.0,7.5321,7.5614,7.5321,7.5614,82800.0
2014-08-05 14:30:00,10.33,10.34,10.32,10.33,41600.0,7.5614,7.5687,7.554,7.5614,41600.0
2014-08-05 14:35:00,10.33,10.33,10.31,10.31,110000.0,7.5614,7.5614,7.5467,7.5467,110000.0
2014-08-05 14:40:00,10.31,10.32,10.31,10.31,37200.0,7.5467,7.554,7.5467,7.5467,37200.0
2014-08-05 14:45:00,10.31,10.32,10.31,10.31,61600.0,7.5467,7.554,7.5467,7.5467,61600.0
2014-08-05 14:50:00,10.32,10.32,10.31,10.31,35200.0,7.554,7.554,7.5467,7.5467,35200.0
2014-08-05 14:55:00,10.31,10.33,10.31,10.31,42800.0,7.5467,7.5614,7.5467,7.5467,42800.0
2014-08-05 15:00:00,10.31,10.32,10.31,10.32,74000.0,7.5467,7.554,7.5467,7.554,74000.0
2014-08-05 15:05:00,10.31,10.32,10.31,10.31,108800.0,7.5467,7.554,7.5467,7.5467,108800.0
2014-08-05 15:10:00,10.31,10.33,10.31,10.32,107200.0,7.5467,7.5614,7.5467,7.554,107200.0
2014-08-05 15:15:00,10.32,10.33,10.32,10.33,69600.0,7.554,7.5614,7.554,7.5614,69600.0
2014-08-05 15:20:00,10.33,10.34,10.32,10.33,56000.0,7.5614,7.5687,7.554,7.5614,56000.0
2014-08-05 15:25:00,10.33,10.33,10.31,10.31,134400.0,7.5614,7.5614,7.5467,7.5467,134400.0
2014-08-05 15:30:00,10.31,10.33,10.31,10.33,83200.0,7.5467,7.5614,7.5467,7.5614,83200.0
2014-08-05 15:35:00,10.33,10.35,10.33,10.34,143600.0,7.5614,7.576,7.5614,7.5687,143600.0
2014-08-05 15:40:00,10.34,10.35,10.34,10.34,189600.0,7.5687,7.576,7.5687,7.5687,189600.0
2014-08-05 15:45:00,10.34,10.35,10.32,10.32,258800.0,7.5687,7.576,7.554,7.554,258800.0
2014-08-05 15:50:00,10.32,10.33,10.31,10.31,297600.0,7.554,7.5614,7.5467,7.5467,297600.0
2014-08-05 15:55:00,10.31,10.33,10.31,10.33,1037600.0,7.5467,7.5614,7.5467,7.5614,1037600.0
2014-08-06 09:30:00,10.26,10.28,10.22,10.27,232000.0,7.5101,7.5248,7.4808,7.5174,232000.0
2014-08-06 09:35:00,10.28,10.32,10.28,10.29,22400.0,7.5248,7.554,7.5248,7.5321,22400.0
2014-08-06 09:40:00,10.3,10.41,10.3,10.4,181200.0,7.5394,7.6199,7.5394,7.6126,181200.0
2014-08-06 09:45:00,10.41,10.44,10.39,10.43,140800.0,7.6199,7.6419,7.6053,7.6346,140800.0
2014-08-06 09:50:00,10.42,10.45,10.42,10.43,43600.0,7.6272,7.6492,7.6272,7.6346,43600.0
2014-08-06 09:55:00,10.44,10.46,10.42,10.43,38800.0,7.6419,7.6565,7.6272,7.6346,38800.0
2014-08-06 10:00:00,10.43,10.44,10.4,10.4,94000.0,7.6346,7.6419,7.6126,7.6126,94000.0
2014-08-06 10:05:00,10.4,10.43,10.38,10.42,149200.0,7.6126,7.6346,7.598,7.6272,149200.0
2014-08-06 10:10:00,10.42,10.42,10.37,10.4,188800.0,7.6272,7.6272,7.5906,7.6126,188800.0
2014-08-06 10:15:00,10.4,10.41,10.38,10.38,46000.0,7.6126,7.6199,7.598,7.598,46000.0
2014-08-06 10:20:00,10.38,10.4,10.38,10.4,43200.0,7.598,7.6126,7.598,7.6126,43200.0
2014-08-06 10:25:00,10.4,10.4,10.37,10.39,149200.0,7.6126,7.6126,7.5906,7.6053,149200.0
2014-08-06 10:30:00,10.4,10.4,10.38,10.39,50800.0,7.6126,7.6126,7.598,7.6053,50800.0
2014-08-06 10:35:00,10.39,10.4,10.38,10.39,27200.0,7.6053,7.6126,7.598,7.6053,27200.0
2014-08-06 10:40:00,10.4,10.4,10.38,10.38,43600.0,7.6126,7.6126,7.598,7.598,43600.0
2014-08-06 10:45:00,10.38,10.39,10.38,10.38,22400.0,7.598,7.6053,7.598,7.598,22400.0
2014-08-06 10:50:00,10.38,10.39,10.38,10.38,34400.0,7.598,7.6053,7.598,7.598,34400.0
2014-08-06 10:55:00,10.38,10.39,10.38,10.39,50800.0,7.598,7.6053,7.598,7.6053,50800.0
2014-08-06 11:00:00,10.39,10.39,10.38,10.38,34000.0,7.6053,7.6053,7.598,7.598,34000.0
2014-08-06 11:05:00,10.39,10.39,10.38,10.39,60400.0,7.6053,7.6053,7.598,7.6053,60400.0
2014-08-06 11:10:00,10.39,10.39,10.38,10.39,37600.0,7.6053,7.6053,7.598,7.6053,37600.0
2014-08-06 11:15:00,10.39,10.4,10.38,10.39,18400.0,7.6053,7.6126,7.598,7.6053,18400.0
2014-08-06 11:20:00,10.39,10.4,10.38,10.38,43600.0,7.6053,7.6126,7.598,7.598,43600.0
2014-08-06 11:25:00,10.38,10.39,10.38,10.38,74400.0,7.598,7.6053,7.598,7.598,74400.0
2014-08-06 11:30:00,10.38,10.38,10.36,10.37,124800.0,7.598,7.598,7.5833,7.5906,124800.0
2014-08-06 11:35:00,10.37,10.37,10.36,10.37,28400.0,7.5906,7.5906,7.5833,7.5906,28400.0
2014-08-06 11:40:00,10.37,10.39,10.37,10.39,21600.0,7.5906,7.6053,7.5906,7.6053,21600.0
2014-08-06 11:45:00,10.39,10.4,10.38,10.39,33200.0,7.6053,7.6126,7.598,7.6053,33200.0
2014-08-06 11:50:00,10.39,10.4,10.38,10.38,33200.0,7.6053,7.6126,7.598,7.598,33200.0
2014-08-06 11:55:00,10.38,10.39,10.38,10.39,40000.0,7.598,7.6053,7.598,7.6053,40000.0
2014-08-06 12:00:00,10.39,10.4,10.38,10.4,33200.0,7.6053,7.6126,7.598,7.6126,33200.0
2014-08-06 12:05:00,10.41,10.41,10.4,10.41,55600.0,7.6199,7.6199,7.6126,7.6199,55600.0
2014-08-06 12:10:00,10.4,10.4,10.39,10.4,26000.0,7.6126,7.6126,7.6053,7.6126,26000.0
2014-08-06 12:15:00,10.4,10.4,10.37,10.38,34800.0,7.6126,7.6126,7.5906,7.598,34800.0
2014-08-06 12:20:00,10.38,10.38,10.37,10.38,52800.0,7.598,7.598,7.5906,7.598,52800.0
2014-08-06 12:25:00,10.38,10.38,10.37,10.38,70400.0,7.598,7.598,7.5906,7.598,70400.0
2014-08-06 12:30:00,10.38,10.39,10.37,10.38,90000.0,7.598,7.6053,7.5906,7.598,90000.0
2014-08-06 12:35:00,10.38,10.38,10.38,10.38,136800.0,7.598,7.598,7.598,7.598,136800.0
2014-08-06 12:40:00,10.38,10.38,10.36,10.38,506800.0,7.598,7.598,7.5833,7.598,506800.0
2014-08-06 12:45:00,10.38,10.38,10.37,10.38,36000.0,7.598,7.598,7.5906,7.598,36000.0
2014-08-06 12:50:00,10.38,10.38,10.37,10.38,38800.0,7.598,7.598,7.5906,7.598,38800.0
2014-08-06 12:55:00,10.38,10.38,10.37,10.38,38400.0,7.598,7.598,7.5906,7.598,38400.0
2014-08-06 13:00:00,10.38,10.38,10.37,10.38,63200.0,7.598,7.598,7.5906,7.598,63200.0
2014-08-06 13:05:00,10.38,10.38,10.35,10.35,111600.0,7.598,7.598,7.576,7.576,111600.0
2014-08-06 13:10:00,10.35,10.35,10.34,10.35,40800.0,7.576,7.576,7.5687,7.576,40800.0
2014-08-06 13:15:00,10.35,10.35,10.34,10.35,26400.0,7.576,7.576,7.5687,7.576,26400.0
2014-08-06 13:20:00,10.35,10.35,10.34,10.34,66400.0,7.576,7.576,7.5687,7.5687,66400.0
2014-08-06 13:25:00,10.34,10.36,10.34,10.35,106000.0,7.5687,7.5833,7.5687,7.576,106000.0
2014-08-06 13:30:00,10.35,10.37,10.35,10.37,54800.0,7.576,7.5906,7.576,7.5906,54800.0
2014-08-06 13:35:00,10.37,10.38,10.37,10.38,22800.0,7.5906,7.598,7.5906,7.598,22800.0
2014-08-06 13:40:00,10.38,10.38,10.38,10.38,18400.0,7.598,7.598,7.598,7.598,18400.0
2014-08-06 13:45:00,10.38,10.38,10.37,10.37,41200.0,7.598,7.598,7.5906,7.5906,41200.0
2014-08-06 13:50:00,10.37,10.37,10.35,10.35,18400.0,7.5906,7.5906,7.576,7.576,18400.0
2014-08-06 13:55:00,10.35,10.37,10.35,10.36,43200.0,7.576,7.5906,7.576,7.5833,43200.0
2014-08-06 14:00:00,10.36,10.37,10.35,10.37,35200.0,7.5833,7.5906,7.576,7.5906,35200.0
2014-08-06 14:05:00,10.37,10.38,10.37,10.38,44400.0,7.5906,7.598,7.5906,7.598,44400.0
2014-08-06 14:10:00,10.38,10.38,10.38,10.38,22800.0,7.598,7.598,7.598,7.598,22800.0
2014-08-06 14:15:00,10.38,10.38,10.37,10.38,16400.0,7.598,7.598,7.5906,7.598,16400.0
2014-08-06 14:20:00,10.37,10.37,10.37,10.37,13600.0,7.5906,7.5906,7.5906,7.5906,13600.0
2014-08-06 14:25:00,10.37,10.38,10.37,10.38,28800.0,7.5906,7.598,7.5906,7.598,28800.0
2014-08-06 14:30:00,10.38,10.38,10.37,10.38,48400.0,7.598,7.598,7.5906,7.598,48400.0
2014-08-06 14:35:00,10.38,10.38,10.37,10.38,45200.0,7.598,7.598,7.5906,7.598,45200.0
2014-08-06 14:40:00,10.38,10.4,10.38,10.39,38000.0,7.598,7.6126,7.598,7.6053,38000.0
2014-08-06 14:45:00,10.4,10.4,10.38,10.38,28000.0,7.6126,7.6126,7.598,7.598,28000.0
2014-08-06 14:50:00,10.38,10.38,10.38,10.38,30000.0,7.598,7.598,7.598,7.598,30000.0
2014-08-06 14:55:00,10.38,10.38,10.37,10.38,42000.0,7.598,7.598,7.5906,7.598,42000.0
2014-08-06 15:00:00,10.38,10.39,10.38,10.39,37200.0,7.598,7.6053,7.598,7.6053,37200.0
2014-08-06 15:05:00,10.39,10.39,10.37,10.38,30000.0,7.6053,7.6053,7.5906,7.598,30000.0
2014-08-06 15:10:00,10.38,10.38,10.37,10.37,22400.0,7.598,7.598,7.5906,7.5906,22400.0
2014-08-06 15:15:00,10.37,10.38,10.37,10.38,70800.0,7.5906,7.598,7.5906,7.598,70800.0
2014-08-06 15:20:00,10.38,10.38,10.37,10.38,44400.0,7.598,7.598,7.5906,7.598,44400.0
2014-08-06 15:25:00,10.38,10.38,10.38,10.38,68000.0,7.598,7.598,7.598,7.598,68000.0
2014-08-06 15:30:00,10.38,10.39,10.38,10.38,67600.0,7.598,7.6053,7.598,7.598,67600.0
2014-08-06 15:35:00,10.38,10.38,10.38,10.38,83600.0,7.598,7.598,7.598,7.598,83600.0
2014-08-06 15:40:00,10.38,10.39,10.38,10.38,67200.0,7.598,7.6053,7.598,7.598,67200.0
2014-08-06 15:45:00,10.38,10.39,10.38,10.39,115600.0,7.598,7.6053,7.598,7.6053,115600.0
2014-08-06 15:50:00,10.39,10.4,10.38,10.38,218400.0,7.6053,7.6126,7.598,7.598,218400.0
2014-08-06 15:55:00,10.38,10.39,10.38,10.38,263200.0,7.598,7.6053,7.598,7.598,263200.0
2014-08-07 09:30:00,10.44,10.49,10.41,10.46,71600.0,7.6419,7.6785,7.6199,7.6565,71600.0
2014-08-07 09:35:00,10.45,10.47,10.45,10.46,15600.0,7.6492,7.6638,7.6492,7.6565,15600.0
2014-08-07 09:40:00,10.46,10.47,10.46,10.46,20800.0,7.6565,7.6638,7.6565,7.6565,20800.0
2014-08-07 09:45:00,10.47,10.49,10.46,10.46,27600.0,7.6638,7.6785,7.6565,7.6565,27600.0
2014-08-07 09:50:00,10.46,10.48,10.46,10.47,27600.0,7.6565,7.6712,7.6565,7.6638,27600.0
2014-08-07 09:55:00,10.48,10.48,10.45,10.46,41600.0,7.6712,7.6712,7.6492,7.6565,41600.0
2014-08-07 10:00:00,10.46,10.47,10.43,10.43,37200.0,7.6565,7.6638,7.6346,7.6346,37200.0
2014-08-07 10:05:00,10.43,10.44,10.42,10.42,39200.0,7.6346,7.6419,7.6272,7.6272,39200.0
2014-08-07 10:10:00,10.42,10.43,10.41,10.42,30400.0,7.6272,7.6346,7.6199,7.6272,30400.0
2014-08-07 10:15:00,10.43,10.43,10.38,10.38,40000.0,7.6346,7.6346,7.598,7.598,40000.0
2014-08-07 10:20:00,10.38,10.39,10.38,10.38,56400.0,7.598,7.6053,7.598,7.598,56400.0
2014-08-07 10:25:00,10.38,10.39,10.38,10.38,54400.0,7.598,7.6053,7.598,7.598,54400.0
2014-08-07 10:30:00,10.38,10.4,10.38,10.4,21200.0,7.598,7.6126,7.598,7.6126,21200.0
2014-08-07 10:35:00,10.4,10.41,10.4,10.4,19200.0,7.6126,7.6199,7.6126,7.6126,19200.0
2014-08-07 10:40:00,10.4,10.4,10.36,10.37,86000.0,7.6126,7.6126,7.5833,7.5906,86000.0
2014-08-07 10:45:00,10.37,10.38,10.37,10.37,270400.0,7.5906,7.598,7.5906,7.5906,270400.0
2014-08-07 10:50:00,10.37,10.38,10.33,10.34,80800.0,7.5906,7.598,7.5614,7.5687,80800.0
2014-08-07 10:55:00,10.35,10.38,10.35,10.37,24400.0,7.576,7.598,7.576,7.5906,24400.0
2014-08-07 11:00:00,10.38,10.38,10.34,10.35,60800.0,7.598,7.598,7.5687,7.576,60800.0
2014-08-07 11:05:00,10.35,10.35,10.33,10.34,94400.0,7.576,7.576,7.5614,7.5687,94400.0
2014-08-07 11:10:00,10.33,10.33,10.32,10.32,12800.0,7.5614,7.5614,7.554,7.554,12800.0
2014-08-07 11:15:00,10.31,10.33,10.31,10.33,54000.0,7.5467,7.5614,7.5467,7.5614,54000.0
2014-08-07 11:20:00,10.34,10.35,10.34,10.35,19200.0,7.5687,7.576,7.5687,7.576,19200.0
2014-08-07 11:25:00,10.35,10.35,10.35,10.35,20800.0,7.576,7.576,7.576,7.576,20800.0
2014-08-07 11:30:00,10.35,10.37,10.35,10.36,55600.0,7.576,7.5906,7.576,7.5833,55600.0
2014-08-07 11:35:00,10.36,10.36,10.35,10.36,23200.0,7.5833,7.5833,7.576,7.5833,23200.0
2014-08-07 11:40:00,10.36,10.37,10.35,10.36,26000.0,7.5833,7.5906,7.576,7.5833,26000.0
2014-08-07 11:45:00,10.36,10.36,10.33,10.34,35600.0,7.5833,7.5833,7.5614,7.5687,35600.0
2014-08-07 11:50:00,10.34,10.35,10.33,10.33,28800.0,7.5687,7.576,7.5614,7.5614,28800.0
2014-08-07 11:55:00,10.33,10.34,10.32,10.33,103200.0,7.5614,7.5687,7.554,7.5614,103200.0
2014-08-07 12:00:00,10.33,10.33,10.32,10.33,33600.0,7.5614,7.5614,7.554,7.5614,33600.0
2014-08-07 12:05:00,10.33,10.34,10.31,10.34,13200.0,7.5614,7.5687,7.5467,7.5687,13200.0
2014-08-07 12:10:00,10.34,10.34,10.31,10.33,54800.0,7.5687,7.5687,7.5467,7.5614,54800.0
2014-08-07 12:15:00,10.33,10.33,10.3,10.31,19600.0,7.5614,7.5614,7.5394,7.5467,19600.0
2014-08-07 12:20:00,10.3,10.31,10.3,10.31,19200.0,7.5394,7.5467,7.5394,7.5467,19200.0
2014-08-07 12:25:00,10.31,10.32,10.3,10.31,28800.0,7.5467,7.554,7.5394,7.5467,28800.0
2014-08-07 12:30:00,10.31,10.31,10.3,10.31,39600.0,7.5467,7.5467,7.5394,7.5467,39600.0
2014-08-07 12:35:00,10.3,10.31,10.3,10.31,45600.0,7.5394,7.5467,7.5394,7.5467,45600.0
2014-08-07 12:40:00,10.31,10.31,10.3,10.31,23200.0,7.5467,7.5467,7.5394,7.5467,23200.0
2014-08-07 12:45:00,10.31,10.31,10.3,10.31,23200.0,7.5467,7.5467,7.5394,7.5467,23200.0
2014-08-07 12:50:00,10.31,10.31,10.3,10.31,21200.0,7.5467,7.5467,7.5394,7.5467,21200.0
2014-08-07 12:55:00,10.31,10.31,10.3,10.3,64400.0,7.5467,7.5467,7.5394,7.5394,64400.0
2014-08-07 13:00:00,10.3,10.31,10.3,10.31,24800.0,7.5394,7.5467,7.5394,7.5467,24800.0
2014-08-07 13:05:00,10.31,10.31,10.3,10.31,24400.0,7.5467,7.5467,7.5394,7.5467,24400.0
2014-08-07 13:10:00,10.31,10.31,10.31,10.31,29200.0,7.5467,7.5467,7.5467,7.5467,29200.0
2014-08-07 13:15:00,10.31,10.31,10.3,10.3,114000.0,7.5467,7.5467,7.5394,7.5394,114000.0
2014-08-07 13:20:00,10.3,10.3,10.28,10.28,42800.0,7.5394,7.5394,7.5248,7.5248,42800.0
2014-08-07 13:25:00,10.28,10.29,10.27,10.27,34800.0,7.5248,7.5321,7.5174,7.5174,34800.0
2014-08-07 13:30:00,10.27,10.28,10.27,10.27,31200.0,7.5174,7.5248,7.5174,7.5174,31200.0
2014-08-07 13:35:00,10.27,10.28,10.27,10.28,39600.0,7.5174,7.5248,7.5174,7.5248,39600.0
2014-08-07 13:40:00,10.28,10.28,10.28,10.28,33200.0,7.5248,7.5248,7.5248,7.5248,33200.0
2014-08-07 13:45:00,10.28,10.28,10.27,10.28,14400.0,7.5248,7.5248,7.5174,7.5248,14400.0
2014-08-07 13:50:00,10.27,10.27,10.27,10.27,20800.0,7.5174,7.5174,7.5174,7.5174,20800.0
2014-08-07 13:55:00,10.27,10.27,10.27,10.27,33200.0,7.5174,7.5174,7.5174,7.5174,33200.0
2014-08-07 14:00:00,10.27,10.27,10.25,10.26,60800.0,7.5174,7.5174,7.5028,7.5101,60800.0
2014-08-07 14:05:00,10.25,10.26,10.25,10.25,60400.0,7.5028,7.5101,7.5028,7.5028,60400.0
2014-08-07 14:10:00,10.25,10.26,10.25,10.25,29200.0,7.5028,7.5101,7.5028,7.5028,29200.0
2014-08-07 14:15:00,10.25,10.25,10.24,10.24,33600.0,7.5028,7.5028,7.4955,7.4955,33600.0
2014-08-07 14:20:00,10.24,10.24,10.23,10.23,28400.0,7.4955,7.4955,7.4882,7.4882,28400.0
2014-08-07 14:25:00,10.23,10.24,10.23,10.23,22800.0,7.4882,7.4955,7.4882,7.4882,22800.0
2014-08-07 14:30:00,10.23,10.24,10.23,10.23,28800.0,7.4882,7.4955,7.4882,7.4882,28800.0
2014-08-07 14:35:00,10.23,10.23,10.22,10.22,37600.0,7.4882,7.4882,7.4808,7.4808,37600.0
2014-08-07 14:40:00,10.22,10.23,10.21,10.22,103600.0,7.4808,7.4882,7.4735,7.4808,103600.0
2014-08-07 14:45:00,10.22,10.22,10.22,10.22,17600.0,7.4808,7.4808,7.4808,7.4808,17600.0
2014-08-07 14:50:00,10.22,10.23,10.22,10.23,34800.0,7.4808,7.4882,7.4808,7.4882,34800.0
2014-08-07 14:55:00,10.22,10.23,10.22,10.22,54000.0,7.4808,7.4882,7.4808,7.4808,54000.0
2014-08-07 15:00:00,10.22,10.24,10.22,10.24,80000.0,7.4808,7.4955,7.4808,7.4955,80000.0
2014-08-07 15:05:00,10.24,10.24,10.22,10.23,71600.0,7.4955,7.4955,7.4808,7.4882,71600.0
2014-08-07 15:10:00,10.23,10.24,10.22,10.23,105600.0,7.4882,7.4955,7.4808,7.4882,105600.0
2014-08-07 15:15:00,10.23,10.24,10.23,10.23,47600.0,7.4882,7.4955,7.4882,7.4882,47600.0
2014-08-07 15:20:00,10.23,10.23,10.21,10.22,87200.0,7.4882,7.4882,7.4735,7.4808,87200.0
2014-08-07 15:25:00,10.22,10.22,10.22,10.22,56000.0,7.4808,7.4808,7.4808,7.4808,56000.0
2014-08-07 15:30:00,10.22,10.23,10.22,10.22,57600.0,7.4808,7.4882,7.4808,7.4808,57600.0
2014-08-07 15:35:00,10.22,10.22,10.22,10.22,70000.0,7.4808,7.4808,7.4808,7.4808,70000.0
2014-08-07 15:40:00,10.23,10.23,10.22,10.22,109600.0,7.4882,7.4882,7.4808,7.4808,109600.0
2014-08-07 15:45:00,10.22,10.22,10.21,10.21,180800.0,7.4808,7.4808,7.4735,7.4735,180800.0
2014-08-07 15:50:00,10.21,10.22,10.21,10.22,152400.0,7.4735,7.4808,7.4735,7.4808,152400.0
2014-08-07 15:55:00,10.22,10.23,10.22,10.22,278400.0,7.4808,7.4882,7.4808,7.4808,278400.0
2014-08-08 09:30:00,10.24,10.24,10.15,10.18,136800.0,7.4955,7.4955,7.4296,7.4516,136800.0
2014-08-08 09:35:00,10.18,10.18,10.12,10.14,113600.0,7.4516,7.4516,7.4076,7.4223,113600.0
2014-08-08 09:40:00,10.14,10.16,10.08,10.12,134400.0,7.4223,7.4369,7.3784,7.4076,134400.0
2014-08-08 09:45:00,10.12,10.12,10.1,10.1,70800.0,7.4076,7.4076,7.393,7.393,70800.0
2014-08-08 09:50:00,10.1,10.16,10.09,10.16,124400.0,7.393,7.4369,7.3857,7.4369,124400.0
2014-08-08 09:55:00,10.16,10.19,10.15,10.16,42800.0,7.4369,7.4589,7.4296,7.4369,42800.0
2014-08-08 10:00:00,10.17,10.17,10.15,10.16,44400.0,7.4442,7.4442,7.4296,7.4369,44400.0
2014-08-08 10:05:00,10.17,10.18,10.15,10.15,44800.0,7.4442,7.4516,7.4296,7.4296,44800.0
2014-08-08 10:10:00,10.16,10.17,10.15,10.15,34000.0,7.4369,7.4442,7.4296,7.4296,34000.0
2014-08-08 10:15:00,10.15,10.15,10.13,10.13,33200.0,7.4296,7.4296,7.415,7.415,33200.0
2014-08-08 10:20:00,10.13,10.13,10.1,10.1,99200.0,7.415,7.415,7.393,7.393,99200.0
2014-08-08 10:25:00,10.1,10.1,10.07,10.08,118000.0,7.393,7.393,7.371,7.3784,118000.0
2014-08-08 10:30:00,10.08,10.11,10.07,10.11,148400.0,7.3784,7.4003,7.371,7.4003,148400.0
2014-08-08 10:35:00,10.11,10.13,10.1,10.13,80000.0,7.4003,7.415,7.393,7.415,80000.0
2014-08-08 10:40:00,10.13,10.18,10.13,10.17,61600.0,7.415,7.4516,7.415,7.4442,61600.0
2014-08-08 10:45:00,10.17,10.2,10.17,10.2,102800.0,7.4442,7.4662,7.4442,7.4662,102800.0
2014-08-08 10:50:00,10.19,10.2,10.19,10.2,93200.0,7.4589,7.4662,7.4589,7.4662,93200.0
2014-08-08 10:55:00,10.2,10.21,10.2,10.2,58400.0,7.4662,7.4735,7.4662,7.4662,58400.0
2014-08-08 11:00:00,10.2,10.2,10.16,10.16,103200.0,7.4662,7.4662,7.4369,7.4369,103200.0
2014-08-08 11:05:00,10.17,10.18,10.13,10.13,116000.0,7.4442,7.4516,7.415,7.415,116000.0
2014-08-08 11:10:00,10.13,10.15,10.13,10.15,26000.0,7.415,7.4296,7.415,7.4296,26000.0
2014-08-08 11:15:00,10.15,10.17,10.15,10.17,32000.0,7.4296,7.4442,7.4296,7.4442,32000.0
2014-08-08 11:20:00,10.17,10.18,10.15,10.15,44400.0,7.4442,7.4516,7.4296,7.4296,44400.0
2014-08-08 11:25:00,10.16,10.17,10.16,10.17,18000.0,7.4369,7.4442,7.4369,7.4442,18000.0
2014-08-08 11:30:00,10.17,10.18,10.16,10.18,35600.0,7.4442,7.4516,7.4369,7.4516,35600.0
2014-08-08 11:35:00,10.18,10.18,10.17,10.17,32000.0,7.4516,7.4516,7.4442,7.4442,32000.0
2014-08-08 11:40:00,10.17,10.17,10.15,10.15,18800.0,7.4442,7.4442,7.4296,7.4296,18800.0
2014-08-08 11:45:00,10.15,10.15,10.11,10.11,162000.0,7.4296,7.4296,7.4003,7.4003,162000.0
2014-08-08 11:50:00,10.11,10.11,10.09,10.09,100000.0,7.4003,7.4003,7.3857,7.3857,100000.0
2014-08-08 11:55:00,10.1,10.14,10.09,10.13,82800.0,7.393,7.4223,7.3857,7.415,82800.0
2014-08-08 12:00:00,10.13,10.15,10.13,10.13,43600.0,7.415,7.4296,7.415,7.415,43600.0
2014-08-08 12:05:00,10.13,10.13,10.11,10.12,52000.0,7.415,7.415,7.4003,7.4076,52000.0
2014-08-08 12:10:00,10.12,10.14,10.12,10.13,36000.0,7.4076,7.4223,7.4076,7.415,36000.0
2014-08-08 12:15:00,10.13,10.13,10.12,10.12,22000.0,7.415,7.415,7.4076,7.4076,22000.0
2014-08-08 12:20:00,10.12,10.13,10.12,10.13,44000.0,7.4076,7.415,7.4076,7.415,44000.0
2014-08-08 12:25:00,10.13,10.13,10.12,10.12,30400.0,7.415,7.415,7.4076,7.4076,30400.0
2014-08-08 12:30:00,10.12,10.13,10.11,10.13,35200.0,7.4076,7.415,7.4003,7.415,35200.0
2014-08-08 12:35:00,10.13,10.13,10.11,10.12,52400.0,7.415,7.415,7.4003,7.4076,52400.0
2014-08-08 12:40:00,10.13,10.13,10.12,10.12,30400.0,7.415,7.415,7.4076,7.4076,30400.0
2014-08-08 12:45:00,10.12,10.12,10.12,10.12,18000.0,7.4076,7.4076,7.4076,7.4076,18000.0
2014-08-08 12:50:00,10.12,10.13,10.12,10.12,34800.0,7.4076,7.415,7.4076,7.4076,34800.0
2014-08-08 12:55:00,10.12,10.12,10.12,10.12,28000.0,7.4076,7.4076,7.4076,7.4076,28000.0
2014-08-08 13:00:00,10.12,10.13,10.12,10.13,44400.0,7.4076,7.415,7.4076,7.415,44400.0
2014-08-08 13:05:00,10.13,10.17,10.13,10.17,92000.0,7.415,7.4442,7.415,7.4442,92000.0
2014-08-08 13:10:00,10.17,10.17,10.15,10.16,68800.0,7.4442,7.4442,7.4296,7.4369,68800.0
2014-08-08 13:15:00,10.15,10.17,10.15,10.16,38800.0,7.4296,7.4442,7.4296,7.4369,38800.0
2014-08-08 13:20:00,10.16,10.17,10.16,10.17,61200.0,7.4369,7.4442,7.4369,7.4442,61200.0
2014-08-08 13:25:00,10.17,10.19,10.16,10.19,108400.0,7.4442,7.4589,7.4369,7.4589,108400.0
2014-08-08 13:30:00,10.19,10.19,10.17,10.17,58400.0,7.4589,7.4589,7.4442,7.4442,58400.0
2014-08-08 13:35:00,10.17,10.17,10.17,10.17,45600.0,7.4442,7.4442,7.4442,7.4442,45600.0
2014-08-08 13:40:00,10.17,10.2,10.17,10.2,50000.0,7.4442,7.4662,7.4442,7.4662,50000.0
2014-08-08 13:45:00,10.21,10.21,10.19,10.19,63200.0,7.4735,7.4735,7.4589,7.4589,63200.0
2014-08-08 13:50:00,10.19,10.19,10.17,10.17,42400.0,7.4589,7.4589,7.4442,7.4442,42400.0
2014-08-08 13:55:00,10.17,10.18,10.17,10.17,62000.0,7.4442,7.4516,7.4442,7.4442,62000.0
2014-08-08 14:00:00,10.17,10.18,10.17,10.18,97600.0,7.4442,7.4516,7.4442,7.4516,97600.0
2014-08-08 14:05:00,10.18,10.19,10.18,10.18,112400.0,7.4516,7.4589,7.4516,7.4516,112400.0
2014-08-08 14:10:00,10.18,10.18,10.17,10.17,96400.0,7.4516,7.4516,7.4442,7.4442,96400.0
2014-08-08 14:15:00,10.17,10.19,10.17,10.19,127200.0,7.4442,7.4589,7.4442,7.4589,127200.0
2014-08-08 14:20:00,10.19,10.19,10.17,10.17,65200.0,7.4589,7.4589,7.4442,7.4442,65200.0
2014-08-08 14:25:00,10.17,10.17,10.15,10.16,178400.0,7.4442,7.4442,7.4296,7.4369,178400.0
2014-08-08 14:30:00,10.16,10.17,10.15,10.16,98800.0,7.4369,7.4442,7.4296,7.4369,98800.0
2014-08-08 14:35:00,10.16,10.17,10.16,10.16,94800.0,7.4369,7.4442,7.4369,7.4369,94800.0
2014-08-08 14:40:00,10.16,10.16,10.15,10.16,62400.0,7.4369,7.4369,7.4296,7.4369,62400.0
2014-08-08 14:45:00,10.16,10.17,10.16,10.16,32800.0,7.4369,7.4442,7.4369,7.4369,32800.0
2014-08-08 14:50:00,10.16,10.17,10.16,10.16,32000.0,7.4369,7.4442,7.4369,7.4369,32000.0
2014-08-08 14:55:00,10.16,10.16,10.15,10.16,56800.0,7.4369,7.4369,7.4296,7.4369,56800.0
2014-08-08 15:00:00,10.16,10.18,10.16,10.17,47200.0,7.4369,7.4516,7.4369,7.4442,47200.0
2014-08-08 15:05:00,10.17,10.18,10.17,10.18,33600.0,7.4442,7.4516,7.4442,7.4516,33600.0
2014-08-08 15:10:00,10.17,10.18,10.17,10.17,58000.0,7.4442,7.4516,7.4442,7.4442,58000.0
2014-08-08 15:15:00,10.17,10.18,10.17,10.17,68400.0,7.4442,7.4516,7.4442,7.4442,68400.0
2014-08-08 15:20:00,10.17,10.17,10.17,10.17,104400.0,7.4442,7.4442,7.4442,7.4442,104400.0
2014-08-08 15:25:00,10.17,10.19,10.17,10.18,131200.0,7.4442,7.4589,7.4442,7.4516,131200.0
2014-08-08 15:30:00,10.18,10.19,10.18,10.18,76400.0,7.4516,7.4589,7.4516,7.4516,76400.0
2014-08-08 15:35:00,10.18,10.18,10.17,10.18,112800.0,7.4516,7.4516,7.4442,7.4516,112800.0
2014-08-08 15:40:00,10.18,10.18,10.17,10.17,88400.0,7.4516,7.4516,7.4442,7.4442,88400.0
2014-08-08 15:45:00,10.18,10.18,10.17,10.18,210000.0,7.4516,7.4516,7.4442,7.4516,210000.0
2014-08-08 15:50:00,10.18,10.18,10.18,10.18,96800.0,7.4516,7.4516,7.4516,7.4516,96800.0
2014-08-08 15:55:00,10.18,10.19,10.17,10.18,425200.0,7.4516,7.4589,7.4442,7.4516,425200.0
2014-08-11 09:30:00,10.25,10.31,10.22,10.22,151600.0,7.5028,7.5467,7.4808,7.4808,151600.0
2014-08-11 09:35:00,10.22,10.24,10.22,10.23,28000.0,7.4808,7.4955,7.4808,7.4882,28000.0
2014-08-11 09:40:00,10.23,10.24,10.18,10.19,55200.0,7.4882,7.4955,7.4516,7.4589,55200.0
2014-08-11 09:45:00,10.2,10.22,10.18,10.21,37600.0,7.4662,7.4808,7.4516,7.4735,37600.0
2014-08-11 09:50:00,10.21,10.26,10.21,10.26,32400.0,7.4735,7.5101,7.4735,7.5101,32400.0
2014-08-11 09:55:00,10.27,10.28,10.25,10.25,52000.0,7.5174,7.5248,7.5028,7.5028,52000.0
2014-08-11 10:00:00,10.24,10.26,10.24,10.24,32400.0,7.4955,7.5101,7.4955,7.4955,32400.0
2014-08-11 10:05:00,10.24,10.26,10.24,10.25,74400.0,7.4955,7.5101,7.4955,7.5028,74400.0
2014-08-11 10:10:00,10.25,10.25,10.21,10.21,68000.0,7.5028,7.5028,7.4735,7.4735,68000.0
2014-08-11 10:15:00,10.21,10.21,10.2,10.2,55600.0,7.4735,7.4735,7.4662,7.4662,55600.0
2014-08-11 10:20:00,10.2,10.22,10.2,10.22,44400.0,7.4662,7.4808,7.4662,7.4808,44400.0
2014-08-11 10:25:00,10.22,10.23,10.22,10.22,50800.0,7.4808,7.4882,7.4808,7.4808,50800.0
2014-08-11 10:30:00,10.22,10.22,10.22,10.22,16400.0,7.4808,7.4808,7.4808,7.4808,16400.0
2014-08-11 10:35:00,10.22,10.25,10.22,10.25,34000.0,7.4808,7.5028,7.4808,7.5028,34000.0
2014-08-11 10:40:00,10.24,10.24,10.23,10.24,24000.0,7.4955,7.4955,7.4882,7.4955,24000.0
2014-08-11 10:45:00,10.24,10.24,10.22,10.23,30400.0,7.4955,7.4955,7.4808,7.4882,30400.0
2014-08-11 10:50:00,10.23,10.24,10.21,10.24,70800.0,7.4882,7.4955,7.4735,7.4955,70800.0
2014-08-11 10:55:00,10.24,10.24,10.24,10.24,88400.0,7.4955,7.4955,7.4955,7.4955,88400.0
2014-08-11 11:00:00,10.24,10.27,10.24,10.27,52800.0,7.4955,7.5174,7.4955,7.5174,52800.0
2014-08-11 11:05:00,10.27,10.28,10.26,10.27,121200.0,7.5174,7.5248,7.5101,7.5174,121200.0
2014-08-11 11:10:00,10.27,10.3,10.27,10.3,50800.0,7.5174,7.5394,7.5174,7.5394,50800.0
2014-08-11 11:15:00,10.31,10.32,10.3,10.31,344800.0,7.5467,7.554,7.5394,7.5467,344800.0
2014-08-11 11:20:00,10.31,10.32,10.3,10.3,35600.0,7.5467,7.554,7.5394,7.5394,35600.0
2014-08-11 11:25:00,10.3,10.31,10.29,10.31,37600.0,7.5394,7.5467,7.5321,7.5467,37600.0
2014-08-11 11:30:00,10.31,10.33,10.31,10.33,38400.0,7.5467,7.5614,7.5467,7.5614,38400.0
2014-08-11 11:35:00,10.33,10.33,10.31,10.31,52400.0,7.5614,7.5614,7.5467,7.5467,52400.0
2014-08-11 11:40:00,10.31,10.32,10.31,10.31,10800.0,7.5467,7.554,7.5467,7.5467,10800.0
2014-08-11 11:45:00,10.32,10.33,10.31,10.31,25600.0,7.554,7.5614,7.5467,7.5467,25600.0
2014-08-11 11:50:00,10.31,10.31,10.3,10.3,20000.0,7.5467,7.5467,7.5394,7.5394,20000.0
2014-08-11 11:55:00,10.31,10.31,10.3,10.3,5200.0,7.5467,7.5467,7.5394,7.5394,5200.0
2014-08-11 12:00:00,10.31,10.31,10.3,10.3,174000.0,7.5467,7.5467,7.5394,7.5394,174000.0
2014-08-11 12:05:00,10.3,10.32,10.3,10.31,33200.0,7.5394,7.554,7.5394,7.5467,33200.0
2014-08-11 12:10:00,10.31,10.32,10.31,10.31,24800.0,7.5467,7.554,7.5467,7.5467,24800.0
2014-08-11 12:15:00,10.31,10.31,10.3,10.3,44800.0,7.5467,7.5467,7.5394,7.5394,44800.0
2014-08-11 12:20:00,10.3,10.32,10.3,10.31,45600.0,7.5394,7.554,7.5394,7.5467,45600.0
2014-08-11 12:25:00,10.31,10.33,10.31,10.33,16400.0,7.5467,7.5614,7.5467,7.5614,16400.0
2014-08-11 12:30:00,10.33,10.33,10.33,10.33,28800.0,7.5614,7.5614,7.5614,7.5614,28800.0
2014-08-11 12:35:00,10.34,10.35,10.34,10.35,29200.0,7.5687,7.576,7.5687,7.576,29200.0
2014-08-11 12:40:00,10.35,10.35,10.35,10.35,34800.0,7.576,7.576,7.576,7.576,34800.0
2014-08-11 12:45:00,10.35,10.36,10.35,10.36,22400.0,7.576,7.5833,7.576,7.5833,22400.0
2014-08-11 12:50:00,10.36,10.39,10.36,10.39,67200.0,7.5833,7.6053,7.5833,7.6053,67200.0
2014-08-11 12:55:00,10.39,10.39,10.37,10.37,115200.0,7.6053,7.6053,7.5906,7.5906,115200.0
2014-08-11 13:00:00,10.36,10.37,10.36,10.37,20400.0,7.5833,7.5906,7.5833,7.5906,20400.0
2014-08-11 13:05:00,10.37,10.38,10.37,10.37,28800.0,7.5906,7.598,7.5906,7.5906,28800.0
2014-08-11 13:10:00,10.37,10.4,10.37,10.4,54800.0,7.5906,7.6126,7.5906,7.6126,54800.0
2014-08-11 13:15:00,10.4,10.41,10.4,10.41,34400.0,7.6126,7.6199,7.6126,7.6199,34400.0
2014-08-11 13:20:00,10.41,10.41,10.38,10.38,51600.0,7.6199,7.6199,7.598,7.598,51600.0
2014-08-11 13:25:00,10.38,10.4,10.38,10.39,52400.0,7.598,7.6126,7.598,7.6053,52400.0
2014-08-11 13:30:00,10.39,10.4,10.38,10.38,59600.0,7.6053,7.6126,7.598,7.598,59600.0
2014-08-11 13:35:00,10.38,10.38,10.37,10.37,43600.0,7.598,7.598,7.5906,7.5906,43600.0
2014-08-11 13:40:00,10.37,10.37,10.36,10.37,30400.0,7.5906,7.5906,7.5833,7.5906,30400.0
2014-08-11 13:45:00,10.37,10.38,10.37,10.38,24000.0,7.5906,7.598,7.5906,7.598,24000.0
2014-08-11 13:50:00,10.38,10.38,10.35,10.35,68000.0,7.598,7.598,7.576,7.576,68000.0
2014-08-11 13:55:00,10.34,10.35,10.33,10.35,26800.0,7.5687,7.576,7.5614,7.576,26800.0
2014-08-11 14:00:00,10.35,10.35,10.35,10.35,38800.0,7.576,7.576,7.576,7.576,38800.0
2014-08-11 14:05:00,10.35,10.36,10.35,10.35,24400.0,7.576,7.5833,7.576,7.576,24400.0
2014-08-11 14:10:00,10.35,10.37,10.35,10.35,40800.0,7.576,7.5906,7.576,7.576,40800.0
2014-08-11 14:15:00,10.36,10.38,10.36,10.38,68400.0,7.5833,7.598,7.5833,7.598,68400.0
2014-08-11 14:20:00,10.38,10.38,10.37,10.37,33600.0,7.598,7.598,7.5906,7.5906,33600.0
2014-08-11 14:25:00,10.37,10.37,10.36,10.36,32400.0,7.5906,7.5906,7.5833,7.5833,32400.0
2014-08-11 14:30:00,10.36,10.37,10.36,10.37,24400.0,7.5833,7.5906,7.5833,7.5906,24400.0
2014-08-11 14:35:00,10.37,10.38,10.37,10.37,43200.0,7.5906,7.598,7.5906,7.5906,43200.0
2014-08-11 14:40:00,10.38,10.38,10.37,10.37,42800.0,7.598,7.598,7.5906,7.5906,42800.0
2014-08-11 14:45:00,10.37,10.38,10.37,10.37,33600.0,7.5906,7.598,7.5906,7.5906,33600.0
2014-08-11 14:50:00,10.37,10.38,10.37,10.38,50400.0,7.5906,7.598,7.5906,7.598,50400.0
2014-08-11 14:55:00,10.38,10.38,10.38,10.38,33200.0,7.598,7.598,7.598,7.598,33200.0
2014-08-11 15:00:00,10.38,10.38,10.36,10.36,63600.0,7.598,7.598,7.5833,7.5833,63600.0
2014-08-11 15:05:00,10.37,10.37,10.36,10.37,38000.0,7.5906,7.5906,7.5833,7.5906,38000.0
2014-08-11 15:10:00,10.37,10.4,10.37,10.4,134800.0,7.5906,7.6126,7.5906,7.6126,134800.0
2014-08-11 15:15:00,10.4,10.42,10.4,10.42,208400.0,7.6126,7.6272,7.6126,7.6272,208400.0
2014-08-11 15:20:00,10.42,10.43,10.41,10.43,78000.0,7.6272,7.6346,7.6199,7.6346,78000.0
2014-08-11 15:25:00,10.43,10.43,10.41,10.41,74000.0,7.6346,7.6346,7.6199,7.6199,74000.0
2014-08-11 15:30:00,10.41,10.42,10.4,10.42,70400.0,7.6199,7.6272,7.6126,7.6272,70400.0
2014-08-11 15:35:00,10.42,10.42,10.4,10.4,50800.0,7.6272,7.6272,7.6126,7.6126,50800.0
2014-08-11 15:40:00,10.4,10.41,10.4,10.41,140000.0,7.6126,7.6199,7.6126,7.6199,140000.0
2014-08-11 15:45:00,10.41,10.42,10.4,10.42,350400.0,7.6199,7.6272,7.6126,7.6272,350400.0
2014-08-11 15:50:00,10.42,10.42,10.41,10.42,202800.0,7.6272,7.6272,7.6199,7.6272,202800.0
2014-08-11 15:55:00,10.42,10.42,10.41,10.41,319600.0,7.6272,7.6272,7.6199,7.6199,319600.0
2014-08-12 09:30:00,10.4,10.4,10.37,10.38,68800.0,7.6126,7.6126,7.5906,7.598,68800.0
2014-08-12 09:35:00,10.38,10.41,10.38,10.39,19200.0,7.598,7.6199,7.598,7.6053,19200.0
2014-08-12 09:40:00,10.39,10.39,10.36,10.36,33600.0,7.6053,7.6053,7.5833,7.5833,33600.0
2014-08-12 09:45:00,10.36,10.37,10.35,10.37,86000.0,7.5833,7.5906,7.576,7.5906,86000.0
2014-08-12 09:50:00,10.37,10.37,10.33,10.33,64000.0,7.5906,7.5906,7.5614,7.5614,64000.0
2014-08-12 09:55:00,10.33,10.33,10.31,10.31,42400.0,7.5614,7.5614,7.5467,7.5467,42400.0
2014-08-12 10:00:00,10.31,10.32,10.31,10.31,69600.0,7.5467,7.554,7.5467,7.5467,69600.0
2014-08-12 10:05:00,10.32,10.34,10.32,10.33,48400.0,7.554,7.5687,7.554,7.5614,48400.0
2014-08-12 10:10:00,10.32,10.33,10.31,10.33,38400.0,7.554,7.5614,7.5467,7.5614,38400.0
2014-08-12 10:15:00,10.33,10.33,10.31,10.31,16800.0,7.5614,7.5614,7.5467,7.5467,16800.0
2014-08-12 10:20:00,10.31,10.33,10.31,10.31,77200.0,7.5467,7.5614,7.5467,7.5467,77200.0
2014-08-12 10:25:00,10.3,10.31,10.28,10.28,25600.0,7.5394,7.5467,7.5248,7.5248,25600.0
2014-08-12 10:30:00,10.29,10.29,10.26,10.27,112800.0,7.5321,7.5321,7.5101,7.5174,112800.0
2014-08-12 10:35:00,10.26,10.3,10.26,10.29,307200.0,7.5101,7.5394,7.5101,7.5321,307200.0
2014-08-12 10:40:00,10.29,10.3,10.28,10.28,164400.0,7.5321,7.5394,7.5248,7.5248,164400.0
2014-08-12 10:45:00,10.27,10.29,10.27,10.27,61600.0,7.5174,7.5321,7.5174,7.5174,61600.0
2014-08-12 10:50:00,10.27,10.27,10.25,10.25,33600.0,7.5174,7.5174,7.5028,7.5028,33600.0
2014-08-12 10:55:00,10.26,10.27,10.26,10.26,51200.0,7.5101,7.5174,7.5101,7.5101,51200.0
2014-08-12 11:00:00,10.26,10.26,10.22,10.23,117200.0,7.5101,7.5101,7.4808,7.4882,117200.0
2014-08-12 11:05:00,10.23,10.23,10.22,10.22,43600.0,7.4882,7.4882,7.4808,7.4808,43600.0
2014-08-12 11:10:00,10.22,10.24,10.22,10.23,30800.0,7.4808,7.4955,7.4808,7.4882,30800.0
2014-08-12 11:15:00,10.23,10.23,10.22,10.23,36400.0,7.4882,7.4882,7.4808,7.4882,36400.0
2014-08-12 11:20:00,10.22,10.23,10.22,10.23,59600.0,7.4808,7.4882,7.4808,7.4882,59600.0
2014-08-12 11:25:00,10.23,10.23,10.21,10.22,71600.0,7.4882,7.4882,7.4735,7.4808,71600.0
2014-08-12 11:30:00,10.22,10.23,10.21,10.21,34400.0,7.4808,7.4882,7.4735,7.4735,34400.0
2014-08-12 11:35:00,10.21,10.23,10.21,10.22,43600.0,7.4735,7.4882,7.4735,7.4808,43600.0
2014-08-12 11:40:00,10.22,10.22,10.2,10.2,16400.0,7.4808,7.4808,7.4662,7.4662,16400.0
2014-08-12 11:45:00,10.2,10.23,10.2,10.22,43200.0,7.4662,7.4882,7.4662,7.4808,43200.0
2014-08-12 11:50:00,10.22,10.25,10.21,10.25,110800.0,7.4808,7.5028,7.4735,7.5028,110800.0
2014-08-12 11:55:00,10.25,10.25,10.24,10.25,46400.0,7.5028,7.5028,7.4955,7.5028,46400.0
2014-08-12 12:00:00,10.25,10.27,10.24,10.27,102800.0,7.5028,7.5174,7.4955,7.5174,102800.0
2014-08-12 12:05:00,10.27,10.29,10.26,10.29,42400.0,7.5174,7.5321,7.5101,7.5321,42400.0
2014-08-12 12:10:00,10.28,10.29,10.26,10.27,54400.0,7.5248,7.5321,7.5101,7.5174,54400.0
2014-08-12 12:15:00,10.27,10.27,10.26,10.26,26400.0,7.5174,7.5174,7.5101,7.5101,26400.0
2014-08-12 12:20:00,10.26,10.27,10.26,10.27,36000.0,7.5101,7.5174,7.5101,7.5174,36000.0
2014-08-12 12:25:00,10.27,10.27,10.25,10.27,24000.0,7.5174,7.5174,7.5028,7.5174,24000.0
2014-08-12 12:30:00,10.27,10.28,10.25,10.27,134400.0,7.5174,7.5248,7.5028,7.5174,134400.0
2014-08-12 12:35:00,10.28,10.28,10.27,10.27,28400.0,7.5248,7.5248,7.5174,7.5174,28400.0
2014-08-12 12:40:00,10.27,10.28,10.27,10.28,19200.0,7.5174,7.5248,7.5174,7.5248,19200.0
2014-08-12 12:45:00,10.28,10.28,10.27,10.27,14000.0,7.5248,7.5248,7.5174,7.5174,14000.0
2014-08-12 12:50:00,10.27,10.27,10.24,10.25,39200.0,7.5174,7.5174,7.4955,7.5028,39200.0
2014-08-12 12:55:00,10.25,10.27,10.24,10.27,31600.0,7.5028,7.5174,7.4955,7.5174,31600.0
2014-08-12 13:00:00,10.27,10.27,10.26,10.26,28000.0,7.5174,7.5174,7.5101,7.5101,28000.0
2014-08-12 13:05:00,10.26,10.26,10.25,10.26,22400.0,7.5101,7.5101,7.5028,7.5101,22400.0
2014-08-12 13:10:00,10.25,10.26,10.25,10.26,23200.0,7.5028,7.5101,7.5028,7.5101,23200.0
2014-08-12 13:15:00,10.25,10.25,10.24,10.25,23200.0,7.5028,7.5028,7.4955,7.5028,23200.0
2014-08-12 13:20:00,10.24,10.25,10.23,10.23,27600.0,7.4955,7.5028,7.4882,7.4882,27600.0
2014-08-12 13:25:00,10.23,10.24,10.23,10.23,26000.0,7.4882,7.4955,7.4882,7.4882,26000.0
2014-08-12 13:30:00,10.23,10.24,10.22,10.22,37600.0,7.4882,7.4955,7.4808,7.4808,37600.0
2014-08-12 13:35:00,10.22,10.23,10.22,10.23,40400.0,7.4808,7.4882,7.4808,7.4882,40400.0
2014-08-12 13:40:00,10.23,10.23,10.21,10.21,24000.0,7.4882,7.4882,7.4735,7.4735,24000.0
2014-08-12 13:45:00,10.22,10.22,10.21,10.21,112800.0,7.4808,7.4808,7.4735,7.4735,112800.0
2014-08-12 13:50:00,10.21,10.22,10.21,10.21,34000.0,7.4735,7.4808,7.4735,7.4735,34000.0
2014-08-12 13:55:00,10.21,10.21,10.2,10.2,29200.0,7.4735,7.4735,7.4662,7.4662,29200.0
2014-08-12 14:00:00,10.2,10.2,10.19,10.2,46800.0,7.4662,7.4662,7.4589,7.4662,46800.0
2014-08-12 14:05:00,10.19,10.19,10.18,10.19,58800.0,7.4589,7.4589,7.4516,7.4589,58800.0
2014-08-12 14:10:00,10.19,10.19,10.18,10.18,43200.0,7.4589,7.4589,7.4516,7.4516,43200.0
2014-08-12 14:15:00,10.18,10.19,10.17,10.17,46400.0,7.4516,7.4589,7.4442,7.4442,46400.0
2014-08-12 14:20:00,10.18,10.18,10.17,10.18,56000.0,7.4516,7.4516,7.4442,7.4516,56000.0
2014-08-12 14:25:00,10.18,10.18,10.17,10.17,31600.0,7.4516,7.4516,7.4442,7.4442,31600.0
2014-08-12 14:30:00,10.18,10.18,10.17,10.17,29600.0,7.4516,7.4516,7.4442,7.4442,29600.0
2014-08-12 14:35:00,10.17,10.18,10.17,10.18,67200.0,7.4442,7.4516,7.4442,7.4516,67200.0
2014-08-12 14:40:00,10.18,10.18,10.17,10.18,48400.0,7.4516,7.4516,7.4442,7.4516,48400.0
2014-08-12 14:45:00,10.18,10.18,10.17,10.17,27200.0,7.4516,7.4516,7.4442,7.4442,27200.0
2014-08-12 14:50:00,10.17,10.18,10.17,10.17,68800.0,7.4442,7.4516,7.4442,7.4442,68800.0
2014-08-12 14:55:00,10.17,10.17,10.16,10.16,54800.0,7.4442,7.4442,7.4369,7.4369,54800.0
2014-08-12 15:00:00,10.16,10.16,10.15,10.16,51200.0,7.4369,7.4369,7.4296,7.4369,51200.0
2014-08-12 15:05:00,10.15,10.19,10.15,10.18,110400.0,7.4296,7.4589,7.4296,7.4516,110400.0
2014-08-12 15:10:00,10.18,10.21,10.18,10.2,93200.0,7.4516,7.4735,7.4516,7.4662,93200.0
2014-08-12 15:15:00,10.2,10.22,10.2,10.22,120000.0,7.4662,7.4808,7.4662,7.4808,120000.0
2014-08-12 15:20:00,10.22,10.22,10.21,10.21,43200.0,7.4808,7.4808,7.4735,7.4735,43200.0
2014-08-12 15:25:00,10.21,10.21,10.2,10.2,60400.0,7.4735,7.4735,7.4662,7.4662,60400.0
2014-08-12 15:30:00,10.21,10.22,10.21,10.21,117200.0,7.4735,7.4808,7.4735,7.4735,117200.0
2014-08-12 15:35:00,10.21,10.22,10.21,10.22,117600.0,7.4735,7.4808,7.4735,7.4808,117600.0
2014-08-12 15:40:00,10.22,10.23,10.21,10.23,139600.0,7.4808,7.4882,7.4735,7.4882,139600.0
2014-08-12 15:45:00,10.23,10.24,10.22,10.23,203200.0,7.4882,7.4955,7.4808,7.4882,203200.0
2014-08-12 15:50:00,10.23,10.23,10.22,10.22,244800.0,7.4882,7.4882,7.4808,7.4808,244800.0
2014-08-12 15:55:00,10.22,10.24,10.22,10.23,379200.0,7.4808,7.4955,7.4808,7.4882,379200.0
2014-08-13 09:30:00,10.3,10.3,10.14,10.14,129200.0,7.5394,7.5394,7.4223,7.4223,129200.0
2014-08-13 09:35:00,10.15,10.16,10.11,10.16,127200.0,7.4296,7.4369,7.4003,7.4369,127200.0
2014-08-13 09:40:00,10.15,10.17,10.13,10.15,28000.0,7.4296,7.4442,7.415,7.4296,28000.0
2014-08-13 09:45:00,10.16,10.18,10.15,10.16,54800.0,7.4369,7.4516,7.4296,7.4369,54800.0
2014-08-13 09:50:00,10.17,10.18,10.16,10.17,26400.0,7.4442,7.4516,7.4369,7.4442,26400.0
2014-08-13 09:55:00,10.17,10.18,10.16,10.16,66000.0,7.4442,7.4516,7.4369,7.4369,66000.0
2014-08-13 10:00:00,10.16,10.2,10.16,10.18,70000.0,7.4369,7.4662,7.4369,7.4516,70000.0
2014-08-13 10:05:00,10.18,10.21,10.17,10.2,62800.0,7.4516,7.4735,7.4442,7.4662,62800.0
2014-08-13 10:10:00,10.19,10.2,10.17,10.17,26000.0,7.4589,7.4662,7.4442,7.4442,26000.0
2014-08-13 10:15:00,10.17,10.18,10.16,10.17,66800.0,7.4442,7.4516,7.4369,7.4442,66800.0
2014-08-13 10:20:00,10.16,10.16,10.13,10.15,58000.0,7.4369,7.4369,7.415,7.4296,58000.0
2014-08-13 10:25:00,10.14,10.16,10.13,10.15,54800.0,7.4223,7.4369,7.415,7.4296,54800.0
2014-08-13 10:30:00,10.15,10.19,10.15,10.19,151600.0,7.4296,7.4589,7.4296,7.4589,151600.0
2014-08-13 10:35:00,10.19,10.2,10.19,10.2,33200.0,7.4589,7.4662,7.4589,7.4662,33200.0
2014-08-13 10:40:00,10.2,10.21,10.19,10.21,70000.0,7.4662,7.4735,7.4589,7.4735,70000.0
2014-08-13 10:45:00,10.21,10.22,10.19,10.22,244000.0,7.4735,7.4808,7.4589,7.4808,244000.0
2014-08-13 10:50:00,10.22,10.24,10.22,10.22,88000.0,7.4808,7.4955,7.4808,7.4808,88000.0
2014-08-13 10:55:00,10.22,10.24,10.22,10.23,28400.0,7.4808,7.4955,7.4808,7.4882,28400.0
2014-08-13 11:00:00,10.24,10.26,10.24,10.25,67200.0,7.4955,7.5101,7.4955,7.5028,67200.0
2014-08-13 11:05:00,10.24,10.26,10.24,10.25,63600.0,7.4955,7.5101,7.4955,7.5028,63600.0
2014-08-13 11:10:00,10.25,10.25,10.23,10.24,119600.0,7.5028,7.5028,7.4882,7.4955,119600.0
2014-08-13 11:15:00,10.24,10.24,10.23,10.24,26400.0,7.4955,7.4955,7.4882,7.4955,26400.0
2014-08-13 11:20:00,10.24,10.27,10.24,10.26,65200.0,7.4955,7.5174,7.4955,7.5101,65200.0
2014-08-13 11:25:00,10.27,10.28,10.27,10.27,23600.0,7.5174,7.5248,7.5174,7.5174,23600.0
2014-08-13 11:30:00,10.27,10.27,10.24,10.26,34000.0,7.5174,7.5174,7.4955,7.5101,34000.0
2014-08-13 11:35:00,10.27,10.28,10.26,10.26,20800.0,7.5174,7.5248,7.5101,7.5101,20800.0
2014-08-13 11:40:00,10.26,10.26,10.24,10.24,14000.0,7.5101,7.5101,7.4955,7.4955,14000.0
2014-08-13 11:45:00,10.24,10.26,10.24,10.25,25200.0,7.4955,7.5101,7.4955,7.5028,25200.0
2014-08-13 11:50:00,10.25,10.26,10.24,10.24,19600.0,7.5028,7.5101,7.4955,7.4955,19600.0
2014-08-13 11:55:00,10.24,10.24,10.23,10.24,17600.0,7.4955,7.4955,7.4882,7.4955,17600.0
2014-08-13 12:00:00,10.24,10.24,10.21,10.22,108400.0,7.4955,7.4955,7.4735,7.4808,108400.0
2014-08-13 12:05:00,10.22,10.22,10.18,10.18,136400.0,7.4808,7.4808,7.4516,7.4516,136400.0
2014-08-13 12:10:00,10.19,10.21,10.19,10.21,11600.0,7.4589,7.4735,7.4589,7.4735,11600.0
2014-08-13 12:15:00,10.21,10.21,10.2,10.21,25200.0,7.4735,7.4735,7.4662,7.4735,25200.0
2014-08-13 12:20:00,10.21,10.22,10.2,10.22,16000.0,7.4735,7.4808,7.4662,7.4808,16000.0
2014-08-13 12:25:00,10.22,10.26,10.22,10.26,140400.0,7.4808,7.5101,7.4808,7.5101,140400.0
2014-08-13 12:30:00,10.26,10.26,10.25,10.25,105200.0,7.5101,7.5101,7.5028,7.5028,105200.0
2014-08-13 12:35:00,10.25,10.26,10.25,10.25,23200.0,7.5028,7.5101,7.5028,7.5028,23200.0
2014-08-13 12:40:00,10.25,10.27,10.25,10.27,22800.0,7.5028,7.5174,7.5028,7.5174,22800.0
2014-08-13 12:45:00,10.27,10.28,10.27,10.27,27200.0,7.5174,7.5248,7.5174,7.5174,27200.0
2014-08-13 12:50:00,10.27,10.27,10.26,10.26,14000.0,7.5174,7.5174,7.5101,7.5101,14000.0
2014-08-13 12:55:00,10.26,10.27,10.26,10.27,18000.0,7.5101,7.5174,7.5101,7.5174,18000.0
2014-08-13 13:00:00,10.27,10.29,10.27,10.28,35600.0,7.5174,7.5321,7.5174,7.5248,35600.0
2014-08-13 13:05:00,10.29,10.29,10.28,10.29,13600.0,7.5321,7.5321,7.5248,7.5321,13600.0
2014-08-13 13:10:00,10.29,10.3,10.28,10.29,45200.0,7.5321,7.5394,7.5248,7.5321,45200.0
2014-08-13 13:15:00,10.29,10.3,10.28,10.28,55200.0,7.5321,7.5394,7.5248,7.5248,55200.0
2014-08-13 13:20:00,10.28,10.28,10.28,10.28,9200.0,7.5248,7.5248,7.5248,7.5248,9200.0
2014-08-13 13:25:00,10.28,10.28,10.28,10.28,14800.0,7.5248,7.5248,7.5248,7.5248,14800.0
2014-08-13 13:30:00,10.28,10.29,10.28,10.29,17600.0,7.5248,7.5321,7.5248,7.5321,17600.0
2014-08-13 13:35:00,10.29,10.3,10.29,10.29,26800.0,7.5321,7.5394,7.5321,7.5321,26800.0
2014-08-13 13:40:00,10.29,10.3,10.29,10.29,17200.0,7.5321,7.5394,7.5321,7.5321,17200.0
2014-08-13 13:45:00,10.29,10.3,10.29,10.29,21600.0,7.5321,7.5394,7.5321,7.5321,21600.0
2014-08-13 13:50:00,10.29,10.29,10.28,10.29,69600.0,7.5321,7.5321,7.5248,7.5321,69600.0
2014-08-13 13:55:00,10.29,10.32,10.29,10.32,72000.0,7.5321,7.554,7.5321,7.554,72000.0
2014-08-13 14:00:00,10.32,10.33,10.3,10.3,61600.0,7.554,7.5614,7.5394,7.5394,61600.0
2014-08-13 14:05:00,10.3,10.31,10.29,10.3,44000.0,7.5394,7.5467,7.5321,7.5394,44000.0
2014-08-13 14:10:00,10.3,10.31,10.3,10.31,22800.0,7.5394,7.5467,7.5394,7.5467,22800.0
2014-08-13 14:15:00,10.31,10.32,10.31,10.31,25200.0,7.5467,7.554,7.5467,7.5467,25200.0
2014-08-13 14:20:00,10.31,10.31,10.29,10.29,77200.0,7.5467,7.5467,7.5321,7.5321,77200.0
2014-08-13 14:25:00,10.3,10.3,10.28,10.29,29200.0,7.5394,7.5394,7.5248,7.5321,29200.0
2014-08-13 14:30:00,10.29,10.31,10.29,10.31,24800.0,7.5321,7.5467,7.5321,7.5467,24800.0
2014-08-13 14:35:00,10.31,10.31,10.3,10.3,24000.0,7.5467,7.5467,7.5394,7.5394,24000.0
2014-08-13 14:40:00,10.3,10.31,10.3,10.31,42800.0,7.5394,7.5467,7.5394,7.5467,42800.0
2014-08-13 14:45:00,10.31,10.31,10.3,10.3,16000.0,7.5467,7.5467,7.5394,7.5394,16000.0
2014-08-13 14:50:00,10.31,10.32,10.31,10.32,27200.0,7.5467,7.554,7.5467,7.554,27200.0
2014-08-13 14:55:00,10.32,10.32,10.3,10.31,51600.0,7.554,7.554,7.5394,7.5467,51600.0
2014-08-13 15:00:00,10.31,10.31,10.31,10.31,60800.0,7.5467,7.5467,7.5467,7.5467,60800.0
2014-08-13 15:05:00,10.31,10.31,10.3,10.31,35600.0,7.5467,7.5467,7.5394,7.5467,35600.0
2014-08-13 15:10:00,10.31,10.31,10.3,10.31,54400.0,7.5467,7.5467,7.5394,7.5467,54400.0
2014-08-13 15:15:00,10.31,10.31,10.3,10.31,20400.0,7.5467,7.5467,7.5394,7.5467,20400.0
2014-08-13 15:20:00,10.31,10.31,10.31,10.31,40000.0,7.5467,7.5467,7.5467,7.5467,40000.0
2014-08-13 15:25:00,10.31,10.31,10.3,10.31,58800.0,7.5467,7.5467,7.5394,7.5467,58800.0
2014-08-13 15:30:00,10.31,10.31,10.3,10.31,128800.0,7.5467,7.5467,7.5394,7.5467,128800.0
2014-08-13 15:35:00,10.31,10.32,10.31,10.32,210400.0,7.5467,7.554,7.5467,7.554,210400.0
2014-08-13 15:40:00,10.32,10.32,10.31,10.32,271200.0,7.554,7.554,7.5467,7.554,271200.0
2014-08-13 15:45:00,10.32,10.34,10.32,10.34,196800.0,7.554,7.5687,7.554,7.5687,196800.0
2014-08-13 15:50:00,10.34,10.34,10.33,10.34,164400.0,7.5687,7.5687,7.5614,7.5687,164400.0
2014-08-13 15:55:00,10.34,10.34,10.33,10.34,276400.0,7.5687,7.5687,7.5614,7.5687,276400.0
2014-08-14 09:30:00,10.37,10.43,10.36,10.42,88400.0,7.5906,7.6346,7.5833,7.6272,88400.0
2014-08-14 09:35:00,10.41,10.42,10.39,10.39,7200.0,7.6199,7.6272,7.6053,7.6053,7200.0
2014-08-14 09:40:00,10.39,10.4,10.36,10.37,153600.0,7.6053,7.6126,7.5833,7.5906,153600.0
2014-08-14 09:45:00,10.36,10.36,10.32,10.33,49600.0,7.5833,7.5833,7.554,7.5614,49600.0
2014-08-14 09:50:00,10.33,10.34,10.31,10.32,34800.0,7.5614,7.5687,7.5467,7.554,34800.0
2014-08-14 09:55:00,10.31,10.32,10.28,10.29,46000.0,7.5467,7.554,7.5248,7.5321,46000.0
2014-08-14 10:00:00,10.3,10.31,10.27,10.28,140400.0,7.5394,7.5467,7.5174,7.5248,140400.0
2014-08-14 10:05:00,10.27,10.28,10.26,10.27,22400.0,7.5174,7.5248,7.5101,7.5174,22400.0
2014-08-14 10:10:00,10.27,10.28,10.26,10.27,38400.0,7.5174,7.5248,7.5101,7.5174,38400.0
2014-08-14 10:15:00,10.27,10.28,10.27,10.28,34800.0,7.5174,7.5248,7.5174,7.5248,34800.0
2014-08-14 10:20:00,10.27,10.28,10.25,10.26,220000.0,7.5174,7.5248,7.5028,7.5101,220000.0
2014-08-14 10:25:00,10.26,10.26,10.26,10.26,110400.0,7.5101,7.5101,7.5101,7.5101,110400.0
2014-08-14 10:30:00,10.26,10.26,10.2,10.2,626000.0,7.5101,7.5101,7.4662,7.4662,626000.0
2014-08-14 10:35:00,10.2,10.25,10.2,10.24,156000.0,7.4662,7.5028,7.4662,7.4955,156000.0
2014-08-14 10:40:00,10.24,10.28,10.24,10.28,226800.0,7.4955,7.5248,7.4955,7.5248,226800.0
2014-08-14 10:45:00,10.28,10.29,10.27,10.27,122800.0,7.5248,7.5321,7.5174,7.5174,122800.0
2014-08-14 10:50:00,10.28,10.28,10.26,10.26,43600.0,7.5248,7.5248,7.5101,7.5101,43600.0
2014-08-14 10:55:00,10.26,10.27,10.26,10.27,22400.0,7.5101,7.5174,7.5101,7.5174,22400.0
2014-08-14 11:00:00,10.27,10.32,10.27,10.32,50000.0,7.5174,7.554,7.5174,7.554,50000.0
2014-08-14 11:05:00,10.32,10.32,10.32,10.32,10800.0,7.554,7.554,7.554,7.554,10800.0
2014-08-14 11:10:00,10.32,10.32,10.31,10.32,16800.0,7.554,7.554,7.5467,7.554,16800.0
2014-08-14 11:15:00,10.31,10.32,10.31,10.32,20800.0,7.5467,7.554,7.5467,7.554,20800.0
2014-08-14 11:20:00,10.32,10.32,10.31,10.31,29200.0,7.554,7.554,7.5467,7.5467,29200.0
2014-08-14 11:25:00,10.31,10.31,10.3,10.3,30000.0,7.5467,7.5467,7.5394,7.5394,30000.0
2014-08-14 11:30:00,10.31,10.32,10.3,10.3,31200.0,7.5467,7.554,7.5394,7.5394,31200.0
2014-08-14 11:35:00,10.3,10.31,10.3,10.31,107600.0,7.5394,7.5467,7.5394,7.5467,107600.0
2014-08-14 11:40:00,10.31,10.31,10.29,10.31,140800.0,7.5467,7.5467,7.5321,7.5467,140800.0
2014-08-14 11:45:00,10.31,10.32,10.31,10.32,92000.0,7.5467,7.554,7.5467,7.554,92000.0
2014-08-14 11:50:00,10.32,10.33,10.31,10.32,106000.0,7.554,7.5614,7.5467,7.554,106000.0
2014-08-14 11:55:00,10.32,10.33,10.31,10.32,72000.0,7.554,7.5614,7.5467,7.554,72000.0
2014-08-14 12:00:00,10.32,10.33,10.32,10.33,26000.0,7.554,7.5614,7.554,7.5614,26000.0
2014-08-14 12:05:00,10.33,10.35,10.33,10.34,24800.0,7.5614,7.576,7.5614,7.5687,24800.0
2014-08-14 12:10:00,10.34,10.35,10.34,10.34,38000.0,7.5687,7.576,7.5687,7.5687,38000.0
2014-08-14 12:15:00,10.34,10.35,10.34,10.35,21600.0,7.5687,7.576,7.5687,7.576,21600.0
2014-08-14 12:20:00,10.35,10.36,10.35,10.36,25200.0,7.576,7.5833,7.576,7.5833,25200.0
2014-08-14 12:25:00,10.36,10.37,10.36,10.37,28400.0,7.5833,7.5906,7.5833,7.5906,28400.0
2014-08-14 12:30:00,10.37,10.38,10.37,10.37,36000.0,7.5906,7.598,7.5906,7.5906,36000.0
2014-08-14 12:35:00,10.37,10.37,10.35,10.35,14000.0,7.5906,7.5906,7.576,7.576,14000.0
2014-08-14 12:40:00,10.35,10.35,10.35,10.35,8800.0,7.576,7.576,7.576,7.576,8800.0
2014-08-14 12:45:00,10.35,10.35,10.35,10.35,5600.0,7.576,7.576,7.576,7.576,5600.0
2014-08-14 12:50:00,10.35,10.37,10.35,10.37,23200.0,7.576,7.5906,7.576,7.5906,23200.0
2014-08-14 12:55:00,10.37,10.38,10.37,10.37,20400.0,7.5906,7.598,7.5906,7.5906,20400.0
2014-08-14 13:00:00,10.37,10.37,10.36,10.37,12000.0,7.5906,7.5906,7.5833,7.5906,12000.0
2014-08-14 13:05:00,10.37,10.37,10.37,10.37,15600.0,7.5906,7.5906,7.5906,7.5906,15600.0
2014-08-14 13:10:00,10.37,10.37,10.37,10.37,28400.0,7.5906,7.5906,7.5906,7.5906,28400.0
2014-08-14 13:15:00,10.37,10.39,10.37,10.39,19200.0,7.5906,7.6053,7.5906,7.6053,19200.0
2014-08-14 13:20:00,10.39,10.4,10.39,10.4,33600.0,7.6053,7.6126,7.6053,7.6126,33600.0
2014-08-14 13:25:00,10.4,10.4,10.38,10.38,41200.0,7.6126,7.6126,7.598,7.598,41200.0
2014-08-14 13:30:00,10.38,10.38,10.37,10.37,11200.0,7.598,7.598,7.5906,7.5906,11200.0
2014-08-14 13:35:00,10.37,10.37,10.36,10.36,8800.0,7.5906,7.5906,7.5833,7.5833,8800.0
2014-08-14 13:40:00,10.36,10.36,10.35,10.36,50000.0,7.5833,7.5833,7.576,7.5833,50000.0
2014-08-14 13:45:00,10.36,10.36,10.35,10.36,16000.0,7.5833,7.5833,7.576,7.5833,16000.0
2014-08-14 13:50:00,10.36,10.37,10.36,10.36,39200.0,7.5833,7.5906,7.5833,7.5833,39200.0
2014-08-14 13:55:00,10.36,10.36,10.35,10.36,21200.0,7.5833,7.5833,7.576,7.5833,21200.0
2014-08-14 14:00:00,10.36,10.36,10.36,10.36,18800.0,7.5833,7.5833,7.5833,7.5833,18800.0
2014-08-14 14:05:00,10.36,10.38,10.36,10.38,57200.0,7.5833,7.598,7.5833,7.598,57200.0
2014-08-14 14:10:00,10.37,10.38,10.37,10.38,19600.0,7.5906,7.598,7.5906,7.598,19600.0
2014-08-14 14:15:00,10.37,10.38,10.37,10.38,12800.0,7.5906,7.598,7.5906,7.598,12800.0
2014-08-14 14:20:00,10.37,10.38,10.37,10.37,14800.0,7.5906,7.598,7.5906,7.5906,14800.0
2014-08-14 14:25:00,10.38,10.38,10.37,10.37,28000.0,7.598,7.598,7.5906,7.5906,28000.0
2014-08-14 14:30:00,10.38,10.38,10.37,10.37,23600.0,7.598,7.598,7.5906,7.5906,23600.0
2014-08-14 14:35:00,10.38,10.38,10.37,10.37,52400.0,7.598,7.598,7.5906,7.5906,52400.0
2014-08-14 14:40:00,10.37,10.37,10.35,10.35,52400.0,7.5906,7.5906,7.576,7.576,52400.0
2014-08-14 14:45:00,10.36,10.36,10.35,10.36,41200.0,7.5833,7.5833,7.576,7.5833,41200.0
2014-08-14 14:50:00,10.36,10.36,10.35,10.36,71600.0,7.5833,7.5833,7.576,7.5833,71600.0
2014-08-14 14:55:00,10.36,10.37,10.36,10.36,40800.0,7.5833,7.5906,7.5833,7.5833,40800.0
2014-08-14 15:00:00,10.36,10.36,10.36,10.36,22000.0,7.5833,7.5833,7.5833,7.5833,22000.0
2014-08-14 15:05:00,10.36,10.38,10.36,10.38,66000.0,7.5833,7.598,7.5833,7.598,66000.0
2014-08-14 15:10:00,10.38,10.39,10.38,10.39,48800.0,7.598,7.6053,7.598,7.6053,48800.0
2014-08-14 15:15:00,10.39,10.4,10.39,10.4,134000.0,7.6053,7.6126,7.6053,7.6126,134000.0
2014-08-14 15:20:00,10.4,10.4,10.37,10.37,126800.0,7.6126,7.6126,7.5906,7.5906,126800.0
2014-08-14 15:25:00,10.37,10.42,10.37,10.42,330400.0,7.5906,7.6272,7.5906,7.6272,330400.0
2014-08-14 15:30:00,10.42,10.43,10.41,10.43,152000.0,7.6272,7.6346,7.6199,7.6346,152000.0
2014-08-14 15:35:00,10.42,10.45,10.42,10.44,259200.0,7.6272,7.6492,7.6272,7.6419,259200.0
2014-08-14 15:40:00,10.44,10.46,10.44,10.45,382800.0,7.6419,7.6565,7.6419,7.6492,382800.0
2014-08-14 15:45:00,10.45,10.45,10.44,10.44,363200.0,7.6492,7.6492,7.6419,7.6419,363200.0
2014-08-14 15:50:00,10.44,10.46,10.44,10.46,590800.0,7.6419,7.6565,7.6419,7.6565,590800.0
2014-08-14 15:55:00,10.46,10.47,10.46,10.46,861200.0,7.6565,7.6638,7.6565,7.6565,861200.0
2014-08-15 09:30:00,10.47,10.47,10.41,10.41,364400.0,7.6638,7.6638,7.6199,7.6199,364400.0
2014-08-15 09:35:00,10.41,10.41,10.34,10.34,82000.0,7.6199,7.6199,7.5687,7.5687,82000.0
2014-08-15 09:40:00,10.33,10.33,10.24,10.25,196400.0,7.5614,7.5614,7.4955,7.5028,196400.0
2014-08-15 09:45:00,10.25,10.25,10.16,10.16,268800.0,7.5028,7.5028,7.4369,7.4369,268800.0
2014-08-15 09:50:00,10.17,10.18,10.13,10.13,246800.0,7.4442,7.4516,7.415,7.415,246800.0
2014-08-15 09:55:00,10.13,10.15,10.11,10.15,270000.0,7.415,7.4296,7.4003,7.4296,270000.0
2014-08-15 10:00:00,10.15,10.21,10.14,10.21,357600.0,7.4296,7.4735,7.4223,7.4735,357600.0
2014-08-15 10:05:00,10.21,10.24,10.18,10.19,155600.0,7.4735,7.4955,7.4516,7.4589,155600.0
2014-08-15 10:10:00,10.19,10.22,10.16,10.16,88000.0,7.4589,7.4808,7.4369,7.4369,88000.0
2014-08-15 10:15:00,10.17,10.2,10.16,10.18,84400.0,7.4442,7.4662,7.4369,7.4516,84400.0
2014-08-15 10:20:00,10.18,10.22,10.18,10.22,162000.0,7.4516,7.4808,7.4516,7.4808,162000.0
2014-08-15 10:25:00,10.22,10.28,10.21,10.28,714000.0,7.4808,7.5248,7.4735,7.5248,714000.0
2014-08-15 10:30:00,10.28,10.28,10.21,10.21,193200.0,7.5248,7.5248,7.4735,7.4735,193200.0
2014-08-15 10:35:00,10.21,10.21,10.17,10.17,113600.0,7.4735,7.4735,7.4442,7.4442,113600.0
2014-08-15 10:40:00,10.18,10.18,10.14,10.15,196400.0,7.4516,7.4516,7.4223,7.4296,196400.0
2014-08-15 10:45:00,10.15,10.17,10.14,10.17,326800.0,7.4296,7.4442,7.4223,7.4442,326800.0
2014-08-15 10:50:00,10.16,10.16,10.08,10.09,456800.0,7.4369,7.4369,7.3784,7.3857,456800.0
2014-08-15 10:55:00,10.08,10.09,10.06,10.08,178400.0,7.3784,7.3857,7.3637,7.3784,178400.0
2014-08-15 11:00:00,10.08,10.08,10.03,10.04,171600.0,7.3784,7.3784,7.3418,7.3491,171600.0
2014-08-15 11:05:00,10.04,10.07,10.04,10.06,134000.0,7.3491,7.371,7.3491,7.3637,134000.0
2014-08-15 11:10:00,10.05,10.07,10.04,10.05,69600.0,7.3564,7.371,7.3491,7.3564,69600.0
2014-08-15 11:15:00,10.05,10.06,10.03,10.04,88400.0,7.3564,7.3637,7.3418,7.3491,88400.0
2014-08-15 11:20:00,10.04,10.04,10.01,10.03,80800.0,7.3491,7.3491,7.3271,7.3418,80800.0
2014-08-15 11:25:00,10.03,10.03,10.01,10.01,173600.0,7.3418,7.3418,7.3271,7.3271,173600.0
2014-08-15 11:30:00,10.01,10.02,9.98,9.98,517200.0,7.3271,7.3344,7.3052,7.3052,517200.0
2014-08-15 11:35:00,9.98,9.98,9.95,9.98,220400.0,7.3052,7.3052,7.2832,7.3052,220400.0
2014-08-15 11:40:00,9.98,9.99,9.94,9.94,268400.0,7.3052,7.3125,7.2759,7.2759,268400.0
2014-08-15 11:45:00,9.94,9.95,9.9,9.94,318400.0,7.2759,7.2832,7.2466,7.2759,318400.0
2014-08-15 11:50:00,9.95,9.96,9.93,9.93,154000.0,7.2832,7.2905,7.2686,7.2686,154000.0
2014-08-15 11:55:00,9.93,9.93,9.91,9.93,102800.0,7.2686,7.2686,7.2539,7.2686,102800.0
2014-08-15 12:00:00,9.93,9.93,9.9,9.91,178000.0,7.2686,7.2686,7.2466,7.2539,178000.0
2014-08-15 12:05:00,9.92,9.92,9.88,9.88,281600.0,7.2613,7.2613,7.232,7.232,281600.0
2014-08-15 12:10:00,9.88,9.88,9.86,9.87,364800.0,7.232,7.232,7.2173,7.2247,364800.0
2014-08-15 12:15:00,9.87,9.91,9.87,9.9,153600.0,7.2247,7.2539,7.2247,7.2466,153600.0
2014-08-15 12:20:00,9.9,9.9,9.87,9.88,180000.0,7.2466,7.2466,7.2247,7.232,180000.0
2014-08-15 12:25:00,9.88,9.88,9.87,9.88,82000.0,7.232,7.232,7.2247,7.232,82000.0
2014-08-15 12:30:00,9.87,9.9,9.87,9.89,124800.0,7.2247,7.2466,7.2247,7.2393,124800.0
2014-08-15 12:35:00,9.9,9.94,9.9,9.93,99200.0,7.2466,7.2759,7.2466,7.2686,99200.0
2014-08-15 12:40:00,9.93,9.96,9.92,9.96,110400.0,7.2686,7.2905,7.2613,7.2905,110400.0
2014-08-15 12:45:00,9.96,9.96,9.94,9.95,67200.0,7.2905,7.2905,7.2759,7.2832,67200.0
2014-08-15 12:50:00,9.95,9.95,9.89,9.91,212800.0,7.2832,7.2832,7.2393,7.2539,212800.0
2014-08-15 12:55:00,9.91,9.94,9.9,9.93,95200.0,7.2539,7.2759,7.2466,7.2686,95200.0
2014-08-15 13:00:00,9.93,9.93,9.9,9.9,64400.0,7.2686,7.2686,7.2466,7.2466,64400.0
2014-08-15 13:05:00,9.9,9.93,9.9,9.93,77600.0,7.2466,7.2686,7.2466,7.2686,77600.0
2014-08-15 13:10:00,9.92,9.92,9.9,9.9,113600.0,7.2613,7.2613,7.2466,7.2466,113600.0
2014-08-15 13:15:00,9.89,9.89,9.86,9.87,230400.0,7.2393,7.2393,7.2173,7.2247,230400.0
2014-08-15 13:20:00,9.87,9.88,9.85,9.87,143200.0,7.2247,7.232,7.21,7.2247,143200.0
2014-08-15 13:25:00,9.87,9.88,9.87,9.87,49600.0,7.2247,7.232,7.2247,7.2247,49600.0
2014-08-15 13:30:00,9.87,9.88,9.87,9.88,54800.0,7.2247,7.232,7.2247,7.232,54800.0
2014-08-15 13:35:00,9.88,9.88,9.86,9.88,74800.0,7.232,7.232,7.2173,7.232,74800.0
2014-08-15 13:40:00,9.88,9.89,9.88,9.88,123200.0,7.232,7.2393,7.232,7.232,123200.0
2014-08-15 13:45:00,9.88,9.88,9.86,9.87,134400.0,7.232,7.232,7.2173,7.2247,134400.0
2014-08-15 13:50:00,9.86,9.88,9.86,9.88,160800.0,7.2173,7.232,7.2173,7.232,160800.0
2014-08-15 13:55:00,9.87,9.88,9.87,9.87,114800.0,7.2247,7.232,7.2247,7.2247,114800.0
2014-08-15 14:00:00,9.87,9.88,9.87,9.88,132000.0,7.2247,7.232,7.2247,7.232,132000.0
2014-08-15 14:05:00,9.88,9.9,9.88,9.9,157600.0,7.232,7.2466,7.232,7.2466,157600.0
2014-08-15 14:10:00,9.9,9.9,9.88,9.89,101600.0,7.2466,7.2466,7.232,7.2393,101600.0
2014-08-15 14:15:00,9.88,9.91,9.88,9.91,122000.0,7.232,7.2539,7.232,7.2539,122000.0
2014-08-15 14:20:00,9.91,9.95,9.91,9.94,234400.0,7.2539,7.2832,7.2539,7.2759,234400.0
2014-08-15 14:25:00,9.94,9.95,9.94,9.95,110800.0,7.2759,7.2832,7.2759,7.2832,110800.0
2014-08-15 14:30:00,9.95,9.97,9.94,9.94,156400.0,7.2832,7.2978,7.2759,7.2759,156400.0
2014-08-15 14:35:00,9.94,9.96,9.94,9.95,136800.0,7.2759,7.2905,7.2759,7.2832,136800.0
2014-08-15 14:40:00,9.95,9.96,9.95,9.96,133200.0,7.2832,7.2905,7.2832,7.2905,133200.0
2014-08-15 14:45:00,9.96,9.99,9.96,9.98,284800.0,7.2905,7.3125,7.2905,7.3052,284800.0
2014-08-15 14:50:00,9.98,9.98,9.96,9.96,70800.0,7.3052,7.3052,7.2905,7.2905,70800.0
2014-08-15 14:55:00,9.96,9.97,9.94,9.94,190400.0,7.2905,7.2978,7.2759,7.2759,190400.0
2014-08-15 15:00:00,9.94,9.95,9.94,9.94,112000.0,7.2759,7.2832,7.2759,7.2759,112000.0
2014-08-15 15:05:00,9.94,9.94,9.93,9.93,162000.0,7.2759,7.2759,7.2686,7.2686,162000.0
2014-08-15 15:10:00,9.93,9.95,9.93,9.94,110000.0,7.2686,7.2832,7.2686,7.2759,110000.0
2014-08-15 15:15:00,9.94,9.95,9.94,9.95,131600.0,7.2759,7.2832,7.2759,7.2832,131600.0
2014-08-15 15:20:00,9.94,9.95,9.94,9.95,82800.0,7.2759,7.2832,7.2759,7.2832,82800.0
2014-08-15 15:25:00,9.95,9.96,9.94,9.95,148000.0,7.2832,7.2905,7.2759,7.2832,148000.0
2014-08-15 15:30:00,9.95,9.95,9.93,9.94,249200.0,7.2832,7.2832,7.2686,7.2759,249200.0
2014-08-15 15:35:00,9.95,9.96,9.94,9.94,199600.0,7.2832,7.2905,7.2759,7.2759,199600.0
2014-08-15 15:40:00,9.94,9.95,9.92,9.92,401600.0,7.2759,7.2832,7.2613,7.2613,401600.0
2014-08-15 15:45:00,9.92,9.92,9.88,9.9,656800.0,7.2613,7.2613,7.232,7.2466,656800.0
2014-08-15 15:50:00,9.9,9.93,9.9,9.92,672800.0,7.2466,7.2686,7.2466,7.2613,672800.0
2014-08-15 15:55:00,9.92,9.92,9.91,9.91,529600.0,7.2613,7.2613,7.2539,7.2539,529600.0
2014-08-18 09:30:00,10.02,10.05,9.99,10.04,324400.0,7.3344,7.3564,7.3125,7.3491,324400.0
2014-08-18 09:35:00,10.05,10.05,10.01,10.05,100800.0,7.3564,7.3564,7.3271,7.3564,100800.0
2014-08-18 09:40:00,10.04,10.05,10.01,10.02,84000.0,7.3491,7.3564,7.3271,7.3344,84000.0
2014-08-18 09:45:00,10.02,10.03,10.0,10.0,129600.0,7.3344,7.3418,7.3198,7.3198,129600.0
2014-08-18 09:50:00,10.0,10.03,9.99,10.03,149600.0,7.3198,7.3418,7.3125,7.3418,149600.0
2014-08-18 09:55:00,10.03,10.07,10.03,10.06,107600.0,7.3418,7.371,7.3418,7.3637,107600.0
2014-08-18 10:00:00,10.06,10.06,10.05,10.06,210000.0,7.3637,7.3637,7.3564,7.3637,210000.0
2014-08-18 10:05:00,10.06,10.07,10.06,10.06,100800.0,7.3637,7.371,7.3637,7.3637,100800.0
2014-08-18 10:10:00,10.06,10.06,10.01,10.03,220000.0,7.3637,7.3637,7.3271,7.3418,220000.0
2014-08-18 10:15:00,10.03,10.06,10.03,10.06,85600.0,7.3418,7.3637,7.3418,7.3637,85600.0
2014-08-18 10:20:00,10.06,10.08,10.06,10.06,76400.0,7.3637,7.3784,7.3637,7.3637,76400.0
2014-08-18 10:25:00,10.06,10.06,10.04,10.05,107200.0,7.3637,7.3637,7.3491,7.3564,107200.0
2014-08-18 10:30:00,10.05,10.05,10.04,10.04,106000.0,7.3564,7.3564,7.3491,7.3491,106000.0
2014-08-18 10:35:00,10.04,10.06,10.04,10.06,128800.0,7.3491,7.3637,7.3491,7.3637,128800.0
2014-08-18 10:40:00,10.06,10.06,10.04,10.05,124400.0,7.3637,7.3637,7.3491,7.3564,124400.0
2014-08-18 10:45:00,10.05,10.06,10.05,10.06,94400.0,7.3564,7.3637,7.3564,7.3637,94400.0
2014-08-18 10:50:00,10.06,10.06,10.04,10.05,74400.0,7.3637,7.3637,7.3491,7.3564,74400.0
2014-08-18 10:55:00,10.05,10.07,10.05,10.07,86800.0,7.3564,7.371,7.3564,7.371,86800.0
2014-08-18 11:00:00,10.07,10.09,10.06,10.06,90800.0,7.371,7.3857,7.3637,7.3637,90800.0
2014-08-18 11:05:00,10.06,10.06,10.04,10.05,104000.0,7.3637,7.3637,7.3491,7.3564,104000.0
2014-08-18 11:10:00,10.05,10.05,10.04,10.05,98800.0,7.3564,7.3564,7.3491,7.3564,98800.0
2014-08-18 11:15:00,10.05,10.06,10.05,10.06,80000.0,7.3564,7.3637,7.3564,7.3637,80000.0
2014-08-18 11:20:00,10.06,10.06,10.05,10.06,110800.0,7.3637,7.3637,7.3564,7.3637,110800.0
2014-08-18 11:25:00,10.06,10.07,10.06,10.06,146400.0,7.3637,7.371,7.3637,7.3637,146400.0
2014-08-18 11:30:00,10.06,10.06,10.03,10.03,155600.0,7.3637,7.3637,7.3418,7.3418,155600.0
2014-08-18 11:35:00,10.03,10.03,9.99,10.01,144400.0,7.3418,7.3418,7.3125,7.3271,144400.0
2014-08-18 11:40:00,10.01,10.02,10.01,10.02,71600.0,7.3271,7.3344,7.3271,7.3344,71600.0
2014-08-18 11:45:00,10.02,10.04,10.02,10.04,70400.0,7.3344,7.3491,7.3344,7.3491,70400.0
2014-08-18 11:50:00,10.05,10.06,10.03,10.05,108000.0,7.3564,7.3637,7.3418,7.3564,108000.0
2014-08-18 11:55:00,10.04,10.04,10.03,10.04,82400.0,7.3491,7.3491,7.3418,7.3491,82400.0
2014-08-18 12:00:00,10.04,10.04,10.03,10.04,107200.0,7.3491,7.3491,7.3418,7.3491,107200.0
2014-08-18 12:05:00,10.04,10.06,10.04,10.04,83200.0,7.3491,7.3637,7.3491,7.3491,83200.0
2014-08-18 12:10:00,10.04,10.05,10.04,10.04,61600.0,7.3491,7.3564,7.3491,7.3491,61600.0
2014-08-18 12:15:00,10.04,10.05,10.03,10.04,197600.0,7.3491,7.3564,7.3418,7.3491,197600.0
2014-08-18 12:20:00,10.04,10.04,10.01,10.01,58400.0,7.3491,7.3491,7.3271,7.3271,58400.0
2014-08-18 12:25:00,10.01,10.02,10.0,10.01,119600.0,7.3271,7.3344,7.3198,7.3271,119600.0
2014-08-18 12:30:00,10.02,10.03,10.02,10.03,92800.0,7.3344,7.3418,7.3344,7.3418,92800.0
2014-08-18 12:35:00,10.03,10.03,10.01,10.03,92400.0,7.3418,7.3418,7.3271,7.3418,92400.0
2014-08-18 12:40:00,10.03,10.04,10.02,10.02,84000.0,7.3418,7.3491,7.3344,7.3344,84000.0
2014-08-18 12:45:00,10.02,10.04,10.02,10.04,54400.0,7.3344,7.3491,7.3344,7.3491,54400.0
2014-08-18 12:50:00,10.04,10.04,10.02,10.02,170400.0,7.3491,7.3491,7.3344,7.3344,170400.0
2014-08-18 12:55:00,10.02,10.04,10.02,10.04,48000.0,7.3344,7.3491,7.3344,7.3491,48000.0
2014-08-18 13:00:00,10.04,10.04,10.03,10.03,118800.0,7.3491,7.3491,7.3418,7.3418,118800.0
2014-08-18 13:05:00,10.03,10.03,10.02,10.03,53200.0,7.3418,7.3418,7.3344,7.3418,53200.0
2014-08-18 13:10:00,10.04,10.04,10.02,10.03,107200.0,7.3491,7.3491,7.3344,7.3418,107200.0
2014-08-18 13:15:00,10.03,10.05,10.03,10.05,80000.0,7.3418,7.3564,7.3418,7.3564,80000.0
2014-08-18 13:20:00,10.05,10.06,10.04,10.05,84400.0,7.3564,7.3637,7.3491,7.3564,84400.0
2014-08-18 13:25:00,10.05,10.06,10.05,10.06,52800.0,7.3564,7.3637,7.3564,7.3637,52800.0
2014-08-18 13:30:00,10.06,10.08,10.06,10.08,60800.0,7.3637,7.3784,7.3637,7.3784,60800.0
2014-08-18 13:35:00,10.08,10.08,10.07,10.08,43600.0,7.3784,7.3784,7.371,7.3784,43600.0
2014-08-18 13:40:00,10.08,10.11,10.08,10.11,112800.0,7.3784,7.4003,7.3784,7.4003,112800.0
2014-08-18 13:45:00,10.11,10.12,10.1,10.11,93200.0,7.4003,7.4076,7.393,7.4003,93200.0
2014-08-18 13:50:00,10.11,10.12,10.11,10.12,70400.0,7.4003,7.4076,7.4003,7.4076,70400.0
2014-08-18 13:55:00,10.12,10.14,10.12,10.14,92800.0,7.4076,7.4223,7.4076,7.4223,92800.0
2014-08-18 14:00:00,10.14,10.16,10.14,10.16,102800.0,7.4223,7.4369,7.4223,7.4369,102800.0
2014-08-18 14:05:00,10.16,10.16,10.12,10.13,135200.0,7.4369,7.4369,7.4076,7.415,135200.0
2014-08-18 14:10:00,10.13,10.15,10.12,10.15,47200.0,7.415,7.4296,7.4076,7.4296,47200.0
2014-08-18 14:15:00,10.15,10.15,10.13,10.13,82400.0,7.4296,7.4296,7.415,7.415,82400.0
2014-08-18 14:20:00,10.13,10.15,10.13,10.15,56000.0,7.415,7.4296,7.415,7.4296,56000.0
2014-08-18 14:25:00,10.15,10.18,10.15,10.18,73600.0,7.4296,7.4516,7.4296,7.4516,73600.0
2014-08-18 14:30:00,10.18,10.19,10.16,10.16,77600.0,7.4516,7.4589,7.4369,7.4369,77600.0
2014-08-18 14:35:00,10.16,10.16,10.14,10.14,44800.0,7.4369,7.4369,7.4223,7.4223,44800.0
2014-08-18 14:40:00,10.15,10.16,10.14,10.15,101200.0,7.4296,7.4369,7.4223,7.4296,101200.0
2014-08-18 14:45:00,10.16,10.17,10.13,10.13,94000.0,7.4369,7.4442,7.415,7.415,94000.0
2014-08-18 14:50:00,10.13,10.14,10.12,10.13,77200.0,7.415,7.4223,7.4076,7.415,77200.0
2014-08-18 14:55:00,10.13,10.13,10.11,10.11,57600.0,7.415,7.415,7.4003,7.4003,57600.0
2014-08-18 15:00:00,10.11,10.14,10.11,10.13,96400.0,7.4003,7.4223,7.4003,7.415,96400.0
2014-08-18 15:05:00,10.13,10.15,10.13,10.15,79200.0,7.415,7.4296,7.415,7.4296,79200.0
2014-08-18 15:10:00,10.15,10.16,10.14,10.15,94800.0,7.4296,7.4369,7.4223,7.4296,94800.0
2014-08-18 15:15:00,10.15,10.15,10.13,10.14,54800.0,7.4296,7.4296,7.415,7.4223,54800.0
2014-08-18 15:20:00,10.14,10.14,10.11,10.12,137200.0,7.4223,7.4223,7.4003,7.4076,137200.0
2014-08-18 15:25:00,10.12,10.13,10.11,10.12,103200.0,7.4076,7.415,7.4003,7.4076,103200.0
2014-08-18 15:30:00,10.12,10.13,10.11,10.13,136000.0,7.4076,7.415,7.4003,7.415,136000.0
2014-08-18 15:35:00,10.13,10.15,10.13,10.14,149600.0,7.415,7.4296,7.415,7.4223,149600.0
2014-08-18 15:40:00,10.14,10.15,10.13,10.15,144800.0,7.4223,7.4296,7.415,7.4296,144800.0
2014-08-18 15:45:00,10.15,10.17,10.15,10.16,267200.0,7.4296,7.4442,7.4296,7.4369,267200.0
2014-08-18 15:50:00,10.16,10.17,10.15,10.17,308000.0,7.4369,7.4442,7.4296,7.4442,308000.0
2014-08-18 15:55:00,10.17,10.17,10.16,10.17,508400.0,7.4442,7.4442,7.4369,7.4442,508400.0
2014-08-19 09:30:00,10.2,10.26,10.19,10.21,122000.0,7.4662,7.5101,7.4589,7.4735,122000.0
2014-08-19 09:35:00,10.2,10.22,10.19,10.2,42000.0,7.4662,7.4808,7.4589,7.4662,42000.0
2014-08-19 09:40:00,10.19,10.22,10.19,10.19,125600.0,7.4589,7.4808,7.4589,7.4589,125600.0
2014-08-19 09:45:00,10.2,10.22,10.2,10.22,34000.0,7.4662,7.4808,7.4662,7.4808,34000.0
2014-08-19 09:50:00,10.21,10.22,10.2,10.2,127600.0,7.4735,7.4808,7.4662,7.4662,127600.0
2014-08-19 09:55:00,10.2,10.25,10.2,10.24,106800.0,7.4662,7.5028,7.4662,7.4955,106800.0
2014-08-19 10:00:00,10.25,10.28,10.24,10.28,74800.0,7.5028,7.5248,7.4955,7.5248,74800.0
2014-08-19 10:05:00,10.28,10.31,10.28,10.28,74800.0,7.5248,7.5467,7.5248,7.5248,74800.0
2014-08-19 10:10:00,10.28,10.28,10.25,10.27,88000.0,7.5248,7.5248,7.5028,7.5174,88000.0
2014-08-19 10:15:00,10.27,10.27,10.24,10.26,174000.0,7.5174,7.5174,7.4955,7.5101,174000.0
2014-08-19 10:20:00,10.26,10.29,10.26,10.28,52000.0,7.5101,7.5321,7.5101,7.5248,52000.0
2014-08-19 10:25:00,10.28,10.3,10.27,10.3,51200.0,7.5248,7.5394,7.5174,7.5394,51200.0
2014-08-19 10:30:00,10.3,10.3,10.25,10.25,66400.0,7.5394,7.5394,7.5028,7.5028,66400.0
2014-08-19 10:35:00,10.25,10.28,10.25,10.28,56000.0,7.5028,7.5248,7.5028,7.5248,56000.0
2014-08-19 10:40:00,10.28,10.31,10.27,10.3,46000.0,7.5248,7.5467,7.5174,7.5394,46000.0
2014-08-19 10:45:00,10.3,10.3,10.29,10.29,104000.0,7.5394,7.5394,7.5321,7.5321,104000.0
2014-08-19 10:50:00,10.29,10.3,10.29,10.3,42000.0,7.5321,7.5394,7.5321,7.5394,42000.0
2014-08-19 10:55:00,10.3,10.32,10.3,10.31,55600.0,7.5394,7.554,7.5394,7.5467,55600.0
2014-08-19 11:00:00,10.31,10.31,10.29,10.29,110400.0,7.5467,7.5467,7.5321,7.5321,110400.0
2014-08-19 11:05:00,10.29,10.29,10.27,10.27,45600.0,7.5321,7.5321,7.5174,7.5174,45600.0
2014-08-19 11:10:00,10.27,10.27,10.26,10.26,33600.0,7.5174,7.5174,7.5101,7.5101,33600.0
2014-08-19 11:15:00,10.26,10.26,10.23,10.24,374400.0,7.5101,7.5101,7.4882,7.4955,374400.0
2014-08-19 11:20:00,10.24,10.26,10.24,10.25,57200.0,7.4955,7.5101,7.4955,7.5028,57200.0
2014-08-19 11:25:00,10.25,10.26,10.25,10.25,78000.0,7.5028,7.5101,7.5028,7.5028,78000.0
2014-08-19 11:30:00,10.25,10.25,10.24,10.25,46000.0,7.5028,7.5028,7.4955,7.5028,46000.0
2014-08-19 11:35:00,10.25,10.25,10.24,10.24,42400.0,7.5028,7.5028,7.4955,7.4955,42400.0
2014-08-19 11:40:00,10.25,10.27,10.25,10.27,54000.0,7.5028,7.5174,7.5028,7.5174,54000.0
2014-08-19 11:45:00,10.27,10.3,10.27,10.29,93600.0,7.5174,7.5394,7.5174,7.5321,93600.0
2014-08-19 11:50:00,10.29,10.31,10.29,10.3,190800.0,7.5321,7.5467,7.5321,7.5394,190800.0
2014-08-19 11:55:00,10.31,10.31,10.29,10.31,71200.0,7.5467,7.5467,7.5321,7.5467,71200.0
2014-08-19 12:00:00,10.31,10.31,10.3,10.3,35200.0,7.5467,7.5467,7.5394,7.5394,35200.0
2014-08-19 12:05:00,10.3,10.3,10.28,10.28,57600.0,7.5394,7.5394,7.5248,7.5248,57600.0
2014-08-19 12:10:00,10.29,10.29,10.28,10.29,24800.0,7.5321,7.5321,7.5248,7.5321,24800.0
2014-08-19 12:15:00,10.29,10.29,10.28,10.29,141200.0,7.5321,7.5321,7.5248,7.5321,141200.0
2014-08-19 12:20:00,10.29,10.31,10.29,10.3,52400.0,7.5321,7.5467,7.5321,7.5394,52400.0
2014-08-19 12:25:00,10.3,10.31,10.29,10.3,47600.0,7.5394,7.5467,7.5321,7.5394,47600.0
2014-08-19 12:30:00,10.3,10.31,10.3,10.31,81200.0,7.5394,7.5467,7.5394,7.5467,81200.0
2014-08-19 12:35:00,10.31,10.31,10.3,10.31,25600.0,7.5467,7.5467,7.5394,7.5467,25600.0
2014-08-19 12:40:00,10.31,10.31,10.3,10.3,29600.0,7.5467,7.5467,7.5394,7.5394,29600.0
2014-08-19 12:45:00,10.29,10.3,10.29,10.3,25600.0,7.5321,7.5394,7.5321,7.5394,25600.0
2014-08-19 12:50:00,10.3,10.31,10.29,10.29,33600.0,7.5394,7.5467,7.5321,7.5321,33600.0
2014-08-19 12:55:00,10.28,10.3,10.28,10.3,17600.0,7.5248,7.5394,7.5248,7.5394,17600.0
2014-08-19 13:00:00,10.3,10.3,10.29,10.29,22400.0,7.5394,7.5394,7.5321,7.5321,22400.0
2014-08-19 13:05:00,10.3,10.3,10.28,10.28,53600.0,7.5394,7.5394,7.5248,7.5248,53600.0
2014-08-19 13:10:00,10.28,10.28,10.26,10.26,98800.0,7.5248,7.5248,7.5101,7.5101,98800.0
2014-08-19 13:15:00,10.26,10.26,10.25,10.25,74800.0,7.5101,7.5101,7.5028,7.5028,74800.0
2014-08-19 13:20:00,10.25,10.27,10.25,10.27,80800.0,7.5028,7.5174,7.5028,7.5174,80800.0
2014-08-19 13:25:00,10.27,10.27,10.26,10.27,22400.0,7.5174,7.5174,7.5101,7.5174,22400.0
2014-08-19 13:30:00,10.27,10.27,10.26,10.26,96400.0,7.5174,7.5174,7.5101,7.5101,96400.0
2014-08-19 13:35:00,10.26,10.28,10.26,10.28,44800.0,7.5101,7.5248,7.5101,7.5248,44800.0
2014-08-19 13:40:00,10.28,10.29,10.28,10.29,27600.0,7.5248,7.5321,7.5248,7.5321,27600.0
2014-08-19 13:45:00,10.29,10.29,10.29,10.29,16800.0,7.5321,7.5321,7.5321,7.5321,16800.0
2014-08-19 13:50:00,10.3,10.3,10.29,10.29,41200.0,7.5394,7.5394,7.5321,7.5321,41200.0
2014-08-19 13:55:00,10.29,10.29,10.28,10.28,29600.0,7.5321,7.5321,7.5248,7.5248,29600.0
2014-08-19 14:00:00,10.28,10.28,10.27,10.27,65200.0,7.5248,7.5248,7.5174,7.5174,65200.0
2014-08-19 14:05:00,10.27,10.28,10.27,10.27,45200.0,7.5174,7.5248,7.5174,7.5174,45200.0
2014-08-19 14:10:00,10.27,10.27,10.26,10.26,46400.0,7.5174,7.5174,7.5101,7.5101,46400.0
2014-08-19 14:15:00,10.26,10.26,10.25,10.25,94800.0,7.5101,7.5101,7.5028,7.5028,94800.0
2014-08-19 14:20:00,10.25,10.26,10.24,10.24,74000.0,7.5028,7.5101,7.4955,7.4955,74000.0
2014-08-19 14:25:00,10.25,10.25,10.22,10.24,182400.0,7.5028,7.5028,7.4808,7.4955,182400.0
2014-08-19 14:30:00,10.24,10.24,10.24,10.24,50400.0,7.4955,7.4955,7.4955,7.4955,50400.0
2014-08-19 14:35:00,10.24,10.25,10.24,10.24,35200.0,7.4955,7.5028,7.4955,7.4955,35200.0
2014-08-19 14:40:00,10.24,10.24,10.23,10.24,71600.0,7.4955,7.4955,7.4882,7.4955,71600.0
2014-08-19 14:45:00,10.24,10.24,10.22,10.22,46000.0,7.4955,7.4955,7.4808,7.4808,46000.0
2014-08-19 14:50:00,10.22,10.22,10.2,10.21,97600.0,7.4808,7.4808,7.4662,7.4735,97600.0
2014-08-19 14:55:00,10.21,10.22,10.21,10.21,74800.0,7.4735,7.4808,7.4735,7.4735,74800.0
2014-08-19 15:00:00,10.21,10.22,10.21,10.22,53200.0,7.4735,7.4808,7.4735,7.4808,53200.0
2014-08-19 15:05:00,10.22,10.22,10.21,10.22,111200.0,7.4808,7.4808,7.4735,7.4808,111200.0
2014-08-19 15:10:00,10.22,10.23,10.22,10.22,79600.0,7.4808,7.4882,7.4808,7.4808,79600.0
2014-08-19 15:15:00,10.22,10.22,10.21,10.21,60000.0,7.4808,7.4808,7.4735,7.4735,60000.0
2014-08-19 15:20:00,10.21,10.23,10.21,10.22,221600.0,7.4735,7.4882,7.4735,7.4808,221600.0
2014-08-19 15:25:00,10.23,10.24,10.23,10.24,54400.0,7.4882,7.4955,7.4882,7.4955,54400.0
2014-08-19 15:30:00,10.24,10.24,10.22,10.23,174000.0,7.4955,7.4955,7.4808,7.4882,174000.0
2014-08-19 15:35:00,10.23,10.23,10.22,10.23,432000.0,7.4882,7.4882,7.4808,7.4882,432000.0
2014-08-19 15:40:00,10.23,10.25,10.23,10.24,262400.0,7.4882,7.5028,7.4882,7.4955,262400.0
2014-08-19 15:45:00,10.24,10.24,10.21,10.22,242000.0,7.4955,7.4955,7.4735,7.4808,242000.0
2014-08-19 15:50:00,10.22,10.24,10.22,10.22,258000.0,7.4808,7.4955,7.4808,7.4808,258000.0
2014-08-19 15:55:00,10.22,10.23,10.21,10.22,382800.0,7.4808,7.4882,7.4735,7.4808,382800.0
2014-08-20 09:30:00,10.22,10.22,10.02,10.05,266000.0,7.4808,7.4808,7.3344,7.3564,266000.0
2014-08-20 09:35:00,10.05,10.11,10.02,10.11,428000.0,7.3564,7.4003,7.3344,7.4003,428000.0
2014-08-20 09:40:00,10.12,10.17,10.12,10.16,83600.0,7.4076,7.4442,7.4076,7.4369,83600.0
2014-08-20 09:45:00,10.16,10.16,10.12,10.12,90800.0,7.4369,7.4369,7.4076,7.4076,90800.0
2014-08-20 09:50:00,10.12,10.17,10.11,10.16,69600.0,7.4076,7.4442,7.4003,7.4369,69600.0
2014-08-20 09:55:00,10.16,10.18,10.13,10.14,139600.0,7.4369,7.4516,7.415,7.4223,139600.0
2014-08-20 10:00:00,10.14,10.15,10.1,10.1,91200.0,7.4223,7.4296,7.393,7.393,91200.0
2014-08-20 10:05:00,10.1,10.12,10.1,10.11,54800.0,7.393,7.4076,7.393,7.4003,54800.0
2014-08-20 10:10:00,10.11,10.17,10.11,10.17,92800.0,7.4003,7.4442,7.4003,7.4442,92800.0
2014-08-20 10:15:00,10.17,10.21,10.17,10.21,59600.0,7.4442,7.4735,7.4442,7.4735,59600.0
2014-08-20 10:20:00,10.21,10.22,10.2,10.21,74000.0,7.4735,7.4808,7.4662,7.4735,74000.0
2014-08-20 10:25:00,10.21,10.22,10.2,10.21,40400.0,7.4735,7.4808,7.4662,7.4735,40400.0
2014-08-20 10:30:00,10.22,10.22,10.21,10.22,58800.0,7.4808,7.4808,7.4735,7.4808,58800.0
2014-08-20 10:35:00,10.22,10.23,10.21,10.21,107600.0,7.4808,7.4882,7.4735,7.4735,107600.0
2014-08-20 10:40:00,10.21,10.26,10.2,10.26,61600.0,7.4735,7.5101,7.4662,7.5101,61600.0
2014-08-20 10:45:00,10.26,10.27,10.25,10.26,66000.0,7.5101,7.5174,7.5028,7.5101,66000.0
2014-08-20 10:50:00,10.26,10.27,10.24,10.27,63600.0,7.5101,7.5174,7.4955,7.5174,63600.0
2014-08-20 10:55:00,10.27,10.27,10.26,10.26,38000.0,7.5174,7.5174,7.5101,7.5101,38000.0
2014-08-20 11:00:00,10.27,10.27,10.26,10.26,75200.0,7.5174,7.5174,7.5101,7.5101,75200.0
2014-08-20 11:05:00,10.27,10.3,10.27,10.29,62400.0,7.5174,7.5394,7.5174,7.5321,62400.0
2014-08-20 11:10:00,10.29,10.3,10.28,10.28,109600.0,7.5321,7.5394,7.5248,7.5248,109600.0
2014-08-20 11:15:00,10.28,10.28,10.25,10.26,77600.0,7.5248,7.5248,7.5028,7.5101,77600.0
2014-08-20 11:20:00,10.25,10.25,10.22,10.22,66400.0,7.5028,7.5028,7.4808,7.4808,66400.0
2014-08-20 11:25:00,10.22,10.24,10.22,10.22,58000.0,7.4808,7.4955,7.4808,7.4808,58000.0
2014-08-20 11:30:00,10.22,10.24,10.22,10.24,67600.0,7.4808,7.4955,7.4808,7.4955,67600.0
2014-08-20 11:35:00,10.24,10.26,10.24,10.26,57200.0,7.4955,7.5101,7.4955,7.5101,57200.0
2014-08-20 11:40:00,10.27,10.27,10.24,10.24,110400.0,7.5174,7.5174,7.4955,7.4955,110400.0
2014-08-20 11:45:00,10.24,10.27,10.24,10.26,31200.0,7.4955,7.5174,7.4955,7.5101,31200.0
2014-08-20 11:50:00,10.26,10.27,10.26,10.26,28000.0,7.5101,7.5174,7.5101,7.5101,28000.0
2014-08-20 11:55:00,10.26,10.28,10.26,10.27,70400.0,7.5101,7.5248,7.5101,7.5174,70400.0
2014-08-20 12:00:00,10.27,10.27,10.24,10.24,77600.0,7.5174,7.5174,7.4955,7.4955,77600.0
2014-08-20 12:05:00,10.24,10.24,10.23,10.24,66400.0,7.4955,7.4955,7.4882,7.4955,66400.0
2014-08-20 12:10:00,10.24,10.24,10.22,10.23,61200.0,7.4955,7.4955,7.4808,7.4882,61200.0
2014-08-20 12:15:00,10.23,10.24,10.22,10.24,93600.0,7.4882,7.4955,7.4808,7.4955,93600.0
2014-08-20 12:20:00,10.24,10.25,10.24,10.24,26400.0,7.4955,7.5028,7.4955,7.4955,26400.0
2014-08-20 12:25:00,10.24,10.24,10.22,10.23,33600.0,7.4955,7.4955,7.4808,7.4882,33600.0
2014-08-20 12:30:00,10.23,10.24,10.22,10.22,29600.0,7.4882,7.4955,7.4808,7.4808,29600.0
2014-08-20 12:35:00,10.22,10.24,10.22,10.23,23600.0,7.4808,7.4955,7.4808,7.4882,23600.0
2014-08-20 12:40:00,10.23,10.24,10.22,10.22,57600.0,7.4882,7.4955,7.4808,7.4808,57600.0
2014-08-20 12:45:00,10.22,10.24,10.22,10.23,24800.0,7.4808,7.4955,7.4808,7.4882,24800.0
2014-08-20 12:50:00,10.24,10.24,10.22,10.23,30000.0,7.4955,7.4955,7.4808,7.4882,30000.0
2014-08-20 12:55:00,10.22,10.22,10.21,10.22,22000.0,7.4808,7.4808,7.4735,7.4808,22000.0
2014-08-20 13:00:00,10.22,10.22,10.21,10.22,24000.0,7.4808,7.4808,7.4735,7.4808,24000.0
2014-08-20 13:05:00,10.22,10.22,10.21,10.22,51600.0,7.4808,7.4808,7.4735,7.4808,51600.0
2014-08-20 13:10:00,10.22,10.22,10.22,10.22,27600.0,7.4808,7.4808,7.4808,7.4808,27600.0
2014-08-20 13:15:00,10.22,10.22,10.22,10.22,101200.0,7.4808,7.4808,7.4808,7.4808,101200.0
2014-08-20 13:20:00,10.22,10.22,10.2,10.21,68400.0,7.4808,7.4808,7.4662,7.4735,68400.0
2014-08-20 13:25:00,10.21,10.21,10.19,10.2,191200.0,7.4735,7.4735,7.4589,7.4662,191200.0
2014-08-20 13:30:00,10.2,10.21,10.2,10.2,75600.0,7.4662,7.4735,7.4662,7.4662,75600.0
2014-08-20 13:35:00,10.2,10.2,10.2,10.2,128000.0,7.4662,7.4662,7.4662,7.4662,128000.0
2014-08-20 13:40:00,10.2,10.2,10.2,10.2,123200.0,7.4662,7.4662,7.4662,7.4662,123200.0
2014-08-20 13:45:00,10.2,10.2,10.2,10.2,83600.0,7.4662,7.4662,7.4662,7.4662,83600.0
2014-08-20 13:50:00,10.2,10.2,10.2,10.2,72000.0,7.4662,7.4662,7.4662,7.4662,72000.0
2014-08-20 13:55:00,10.2,10.2,10.19,10.2,120400.0,7.4662,7.4662,7.4589,7.4662,120400.0
2014-08-20 14:00:00,10.2,10.2,10.19,10.19,235600.0,7.4662,7.4662,7.4589,7.4589,235600.0
2014-08-20 14:05:00,10.19,10.21,10.19,10.21,288400.0,7.4589,7.4735,7.4589,7.4735,288400.0
2014-08-20 14:10:00,10.21,10.22,10.2,10.21,150000.0,7.4735,7.4808,7.4662,7.4735,150000.0
2014-08-20 14:15:00,10.21,10.22,10.2,10.21,68800.0,7.4735,7.4808,7.4662,7.4735,68800.0
2014-08-20 14:20:00,10.22,10.24,10.21,10.24,114800.0,7.4808,7.4955,7.4735,7.4955,114800.0
2014-08-20 14:25:00,10.24,10.26,10.24,10.25,44000.0,7.4955,7.5101,7.4955,7.5028,44000.0
2014-08-20 14:30:00,10.26,10.26,10.25,10.25,61200.0,7.5101,7.5101,7.5028,7.5028,61200.0
2014-08-20 14:35:00,10.26,10.27,10.26,10.27,48800.0,7.5101,7.5174,7.5101,7.5174,48800.0
2014-08-20 14:40:00,10.27,10.28,10.27,10.28,39200.0,7.5174,7.5248,7.5174,7.5248,39200.0
2014-08-20 14:45:00,10.28,10.3,10.27,10.3,86800.0,7.5248,7.5394,7.5174,7.5394,86800.0
2014-08-20 14:50:00,10.3,10.3,10.29,10.29,93200.0,7.5394,7.5394,7.5321,7.5321,93200.0
2014-08-20 14:55:00,10.29,10.3,10.29,10.29,64400.0,7.5321,7.5394,7.5321,7.5321,64400.0
2014-08-20 15:00:00,10.29,10.3,10.29,10.3,54800.0,7.5321,7.5394,7.5321,7.5394,54800.0
2014-08-20 15:05:00,10.3,10.3,10.3,10.3,76400.0,7.5394,7.5394,7.5394,7.5394,76400.0
2014-08-20 15:10:00,10.3,10.33,10.3,10.33,201600.0,7.5394,7.5614,7.5394,7.5614,201600.0
2014-08-20 15:15:00,10.33,10.33,10.32,10.33,110400.0,7.5614,7.5614,7.554,7.5614,110400.0
2014-08-20 15:20:00,10.33,10.33,10.32,10.33,213200.0,7.5614,7.5614,7.554,7.5614,213200.0
2014-08-20 15:25:00,10.33,10.34,10.33,10.34,90400.0,7.5614,7.5687,7.5614,7.5687,90400.0
2014-08-20 15:30:00,10.34,10.35,10.33,10.33,278400.0,7.5687,7.576,7.5614,7.5614,278400.0
2014-08-20 15:35:00,10.33,10.34,10.32,10.32,142800.0,7.5614,7.5687,7.554,7.554,142800.0
2014-08-20 15:40:00,10.32,10.34,10.32,10.32,193600.0,7.554,7.5687,7.554,7.554,193600.0
2014-08-20 15:45:00,10.32,10.32,10.31,10.31,200800.0,7.554,7.554,7.5467,7.5467,200800.0
2014-08-20 15:50:00,10.31,10.34,10.31,10.33,527200.0,7.5467,7.5687,7.5467,7.5614,527200.0
2014-08-20 15:55:00,10.33,10.34,10.32,10.34,515200.0,7.5614,7.5687,7.554,7.5687,515200.0
2014-08-21 09:30:00,10.42,10.43,10.38,10.38,148000.0,7.6272,7.6346,7.598,7.598,148000.0
2014-08-21 09:35:00,10.38,10.43,10.35,10.38,260800.0,7.598,7.6346,7.576,7.598,260800.0
2014-08-21 09:40:00,10.38,10.41,10.33,10.33,282800.0,7.598,7.6199,7.5614,7.5614,282800.0
2014-08-21 09:45:00,10.33,10.34,10.23,10.24,126000.0,7.5614,7.5687,7.4882,7.4955,126000.0
2014-08-21 09:50:00,10.24,10.26,10.23,10.25,128000.0,7.4955,7.5101,7.4882,7.5028,128000.0
2014-08-21 09:55:00,10.25,10.25,10.23,10.24,101600.0,7.5028,7.5028,7.4882,7.4955,101600.0
2014-08-21 10:00:00,10.24,10.27,10.2,10.22,308000.0,7.4955,7.5174,7.4662,7.4808,308000.0
2014-08-21 10:05:00,10.22,10.25,10.22,10.23,98000.0,7.4808,7.5028,7.4808,7.4882,98000.0
2014-08-21 10:10:00,10.23,10.24,10.22,10.24,46000.0,7.4882,7.4955,7.4808,7.4955,46000.0
2014-08-21 10:15:00,10.24,10.25,10.23,10.24,42800.0,7.4955,7.5028,7.4882,7.4955,42800.0
2014-08-21 10:20:00,10.24,10.27,10.24,10.27,70800.0,7.4955,7.5174,7.4955,7.5174,70800.0
2014-08-21 10:25:00,10.27,10.29,10.26,10.26,58800.0,7.5174,7.5321,7.5101,7.5101,58800.0
2014-08-21 10:30:00,10.26,10.26,10.23,10.25,62800.0,7.5101,7.5101,7.4882,7.5028,62800.0
2014-08-21 10:35:00,10.25,10.25,10.24,10.25,110800.0,7.5028,7.5028,7.4955,7.5028,110800.0
2014-08-21 10:40:00,10.25,10.25,10.23,10.24,73200.0,7.5028,7.5028,7.4882,7.4955,73200.0
2014-08-21 10:45:00,10.24,10.25,10.23,10.25,22400.0,7.4955,7.5028,7.4882,7.5028,22400.0
2014-08-21 10:50:00,10.26,10.26,10.25,10.26,91600.0,7.5101,7.5101,7.5028,7.5101,91600.0
2014-08-21 10:55:00,10.26,10.26,10.25,10.25,40800.0,7.5101,7.5101,7.5028,7.5028,40800.0
2014-08-21 11:00:00,10.25,10.26,10.24,10.24,63200.0,7.5028,7.5101,7.4955,7.4955,63200.0
2014-08-21 11:05:00,10.24,10.26,10.24,10.25,61600.0,7.4955,7.5101,7.4955,7.5028,61600.0
2014-08-21 11:10:00,10.26,10.27,10.24,10.26,36800.0,7.5101,7.5174,7.4955,7.5101,36800.0
2014-08-21 11:15:00,10.27,10.27,10.23,10.24,77200.0,7.5174,7.5174,7.4882,7.4955,77200.0
2014-08-21 11:20:00,10.24,10.24,10.2,10.2,118800.0,7.4955,7.4955,7.4662,7.4662,118800.0
2014-08-21 11:25:00,10.2,10.21,10.18,10.19,472400.0,7.4662,7.4735,7.4516,7.4589,472400.0
2014-08-21 11:30:00,10.19,10.19,10.15,10.17,98800.0,7.4589,7.4589,7.4296,7.4442,98800.0
2014-08-21 11:35:00,10.17,10.17,10.15,10.16,56800.0,7.4442,7.4442,7.4296,7.4369,56800.0
2014-08-21 11:40:00,10.16,10.18,10.14,10.18,197600.0,7.4369,7.4516,7.4223,7.4516,197600.0
2014-08-21 11:45:00,10.18,10.18,10.15,10.15,46800.0,7.4516,7.4516,7.4296,7.4296,46800.0
2014-08-21 11:50:00,10.15,10.15,10.13,10.14,195600.0,7.4296,7.4296,7.415,7.4223,195600.0
2014-08-21 11:55:00,10.13,10.14,10.12,10.12,95200.0,7.415,7.4223,7.4076,7.4076,95200.0
2014-08-21 12:00:00,10.12,10.13,10.11,10.12,75600.0,7.4076,7.415,7.4003,7.4076,75600.0
2014-08-21 12:05:00,10.12,10.15,10.12,10.14,138000.0,7.4076,7.4296,7.4076,7.4223,138000.0
2014-08-21 12:10:00,10.14,10.17,10.14,10.15,117200.0,7.4223,7.4442,7.4223,7.4296,117200.0
2014-08-21 12:15:00,10.15,10.15,10.13,10.14,63600.0,7.4296,7.4296,7.415,7.4223,63600.0
2014-08-21 12:20:00,10.14,10.14,10.11,10.12,89600.0,7.4223,7.4223,7.4003,7.4076,89600.0
2014-08-21 12:25:00,10.11,10.12,10.09,10.11,234400.0,7.4003,7.4076,7.3857,7.4003,234400.0
2014-08-21 12:30:00,10.11,10.13,10.11,10.13,45200.0,7.4003,7.415,7.4003,7.415,45200.0
2014-08-21 12:35:00,10.12,10.15,10.12,10.15,59200.0,7.4076,7.4296,7.4076,7.4296,59200.0
2014-08-21 12:40:00,10.15,10.17,10.15,10.17,42800.0,7.4296,7.4442,7.4296,7.4442,42800.0
2014-08-21 12:45:00,10.17,10.18,10.16,10.16,41600.0,7.4442,7.4516,7.4369,7.4369,41600.0
2014-08-21 12:50:00,10.16,10.16,10.12,10.13,56000.0,7.4369,7.4369,7.4076,7.415,56000.0
2014-08-21 12:55:00,10.13,10.14,10.12,10.12,76400.0,7.415,7.4223,7.4076,7.4076,76400.0
2014-08-21 13:00:00,10.13,10.16,10.13,10.16,52800.0,7.415,7.4369,7.415,7.4369,52800.0
2014-08-21 13:05:00,10.15,10.2,10.15,10.2,64800.0,7.4296,7.4662,7.4296,7.4662,64800.0
2014-08-21 13:10:00,10.2,10.22,10.2,10.21,70400.0,7.4662,7.4808,7.4662,7.4735,70400.0
2014-08-21 13:15:00,10.21,10.22,10.2,10.22,51600.0,7.4735,7.4808,7.4662,7.4808,51600.0
2014-08-21 13:20:00,10.22,10.22,10.2,10.21,38400.0,7.4808,7.4808,7.4662,7.4735,38400.0
2014-08-21 13:25:00,10.21,10.21,10.19,10.19,48400.0,7.4735,7.4735,7.4589,7.4589,48400.0
2014-08-21 13:30:00,10.19,10.22,10.19,10.22,95600.0,7.4589,7.4808,7.4589,7.4808,95600.0
2014-08-21 13:35:00,10.22,10.24,10.22,10.24,57200.0,7.4808,7.4955,7.4808,7.4955,57200.0
2014-08-21 13:40:00,10.24,10.25,10.24,10.25,117200.0,7.4955,7.5028,7.4955,7.5028,117200.0
2014-08-21 13:45:00,10.25,10.25,10.21,10.21,218800.0,7.5028,7.5028,7.4735,7.4735,218800.0
2014-08-21 13:50:00,10.21,10.21,10.19,10.19,145600.0,7.4735,7.4735,7.4589,7.4589,145600.0
2014-08-21 13:55:00,10.18,10.18,10.17,10.18,54000.0,7.4516,7.4516,7.4442,7.4516,54000.0
2014-08-21 14:00:00,10.18,10.18,10.13,10.13,172000.0,7.4516,7.4516,7.415,7.415,172000.0
2014-08-21 14:05:00,10.13,10.15,10.13,10.15,106000.0,7.415,7.4296,7.415,7.4296,106000.0
2014-08-21 14:10:00,10.16,10.16,10.14,10.14,103600.0,7.4369,7.4369,7.4223,7.4223,103600.0
2014-08-21 14:15:00,10.14,10.17,10.14,10.17,118000.0,7.4223,7.4442,7.4223,7.4442,118000.0
2014-08-21 14:20:00,10.17,10.18,10.17,10.18,78800.0,7.4442,7.4516,7.4442,7.4516,78800.0
2014-08-21 14:25:00,10.18,10.2,10.18,10.19,62800.0,7.4516,7.4662,7.4516,7.4589,62800.0
2014-08-21 14:30:00,10.19,10.2,10.19,10.2,306400.0,7.4589,7.4662,7.4589,7.4662,306400.0
2014-08-21 14:35:00,10.2,10.22,10.2,10.22,354800.0,7.4662,7.4808,7.4662,7.4808,354800.0
2014-08-21 14:40:00,10.22,10.23,10.21,10.22,189200.0,7.4808,7.4882,7.4735,7.4808,189200.0
2014-08-21 14:45:00,10.22,10.23,10.22,10.22,143200.0,7.4808,7.4882,7.4808,7.4808,143200.0
2014-08-21 14:50:00,10.22,10.22,10.19,10.22,446400.0,7.4808,7.4808,7.4589,7.4808,446400.0
2014-08-21 14:55:00,10.22,10.22,10.19,10.19,119200.0,7.4808,7.4808,7.4589,7.4589,119200.0
2014-08-21 15:00:00,10.19,10.19,10.16,10.16,598400.0,7.4589,7.4589,7.4369,7.4369,598400.0
2014-08-21 15:05:00,10.17,10.19,10.15,10.18,224400.0,7.4442,7.4589,7.4296,7.4516,224400.0
2014-08-21 15:10:00,10.18,10.22,10.18,10.22,298400.0,7.4516,7.4808,7.4516,7.4808,298400.0
2014-08-21 15:15:00,10.22,10.22,10.18,10.19,236000.0,7.4808,7.4808,7.4516,7.4589,236000.0
2014-08-21 15:20:00,10.19,10.24,10.18,10.24,220400.0,7.4589,7.4955,7.4516,7.4955,220400.0
2014-08-21 15:25:00,10.25,10.26,10.21,10.21,301200.0,7.5028,7.5101,7.4735,7.4735,301200.0
2014-08-21 15:30:00,10.21,10.23,10.2,10.22,288000.0,7.4735,7.4882,7.4662,7.4808,288000.0
2014-08-21 15:35:00,10.22,10.22,10.17,10.19,381600.0,7.4808,7.4808,7.4442,7.4589,381600.0
2014-08-21 15:40:00,10.19,10.21,10.18,10.18,615200.0,7.4589,7.4735,7.4516,7.4516,615200.0
2014-08-21 15:45:00,10.18,10.19,10.16,10.16,702800.0,7.4516,7.4589,7.4369,7.4369,702800.0
2014-08-21 15:50:00,10.17,10.17,10.15,10.15,1150000.0,7.4442,7.4442,7.4296,7.4296,1150000.0
2014-08-21 15:55:00,10.15,10.16,10.08,10.12,2060800.0,7.4296,7.4369,7.3784,7.4076,2060800.0
2014-08-22 09:30:00,10.92,11.13,10.71,10.87,2412400.0,7.9932,8.1469,7.8395,7.9566,2412400.0
2014-08-22 09:35:00,10.85,11.01,10.83,10.96,1505200.0,7.942,8.0591,7.9274,8.0225,1505200.0
2014-08-22 09:40:00,10.97,11.05,10.92,10.97,1177200.0,8.0298,8.0884,7.9932,8.0298,1177200.0
2014-08-22 09:45:00,10.97,10.99,10.71,10.8,1555600.0,8.0298,8.0445,7.8395,7.9054,1555600.0
2014-08-22 09:50:00,10.8,10.9,10.72,10.73,1152400.0,7.9054,7.9786,7.8468,7.8542,1152400.0
2014-08-22 09:55:00,10.74,10.9,10.74,10.78,783600.0,7.8615,7.9786,7.8615,7.8908,783600.0
2014-08-22 10:00:00,10.8,10.84,10.76,10.79,589600.0,7.9054,7.9347,7.8761,7.8981,589600.0
2014-08-22 10:05:00,10.79,10.86,10.75,10.84,546000.0,7.8981,7.9493,7.8688,7.9347,546000.0
2014-08-22 10:10:00,10.84,10.88,10.78,10.87,570000.0,7.9347,7.964,7.8908,7.9566,570000.0
2014-08-22 10:15:00,10.86,10.86,10.72,10.78,966000.0,7.9493,7.9493,7.8468,7.8908,966000.0
2014-08-22 10:20:00,10.77,10.79,10.74,10.77,650000.0,7.8834,7.8981,7.8615,7.8834,650000.0
2014-08-22 10:25:00,10.76,10.78,10.74,10.77,450400.0,7.8761,7.8908,7.8615,7.8834,450400.0
2014-08-22 10:30:00,10.77,10.79,10.71,10.72,934800.0,7.8834,7.8981,7.8395,7.8468,934800.0
2014-08-22 10:35:00,10.72,10.73,10.65,10.72,600000.0,7.8468,7.8542,7.7956,7.8468,600000.0
2014-08-22 10:40:00,10.71,10.75,10.7,10.74,367600.0,7.8395,7.8688,7.8322,7.8615,367600.0
2014-08-22 10:45:00,10.75,10.75,10.69,10.72,455200.0,7.8688,7.8688,7.8249,7.8468,455200.0
2014-08-22 10:50:00,10.72,10.74,10.69,10.7,204800.0,7.8468,7.8615,7.8249,7.8322,204800.0
2014-08-22 10:55:00,10.7,10.7,10.64,10.65,569600.0,7.8322,7.8322,7.7883,7.7956,569600.0
2014-08-22 11:00:00,10.65,10.69,10.63,10.69,532800.0,7.7956,7.8249,7.781,7.8249,532800.0
2014-08-22 11:05:00,10.68,10.72,10.67,10.7,329600.0,7.8176,7.8468,7.8102,7.8322,329600.0
2014-08-22 11:10:00,10.7,10.71,10.67,10.69,358400.0,7.8322,7.8395,7.8102,7.8249,358400.0
2014-08-22 11:15:00,10.69,10.71,10.68,10.7,190000.0,7.8249,7.8395,7.8176,7.8322,190000.0
2014-08-22 11:20:00,10.71,10.76,10.7,10.75,526000.0,7.8395,7.8761,7.8322,7.8688,526000.0
2014-08-22 11:25:00,10.75,10.79,10.75,10.78,715200.0,7.8688,7.8981,7.8688,7.8908,715200.0
2014-08-22 11:30:00,10.78,10.79,10.72,10.76,300400.0,7.8908,7.8981,7.8468,7.8761,300400.0
2014-08-22 11:35:00,10.76,10.79,10.74,10.78,174400.0,7.8761,7.8981,7.8615,7.8908,174400.0
2014-08-22 11:40:00,10.78,10.79,10.73,10.74,417200.0,7.8908,7.8981,7.8542,7.8615,417200.0
2014-08-22 11:45:00,10.75,10.75,10.68,10.73,334000.0,7.8688,7.8688,7.8176,7.8542,334000.0
2014-08-22 11:50:00,10.73,10.76,10.72,10.72,124000.0,7.8542,7.8761,7.8468,7.8468,124000.0
2014-08-22 11:55:00,10.72,10.74,10.71,10.73,132000.0,7.8468,7.8615,7.8395,7.8542,132000.0
2014-08-22 12:00:00,10.73,10.74,10.72,10.72,133200.0,7.8542,7.8615,7.8468,7.8468,133200.0
2014-08-22 12:05:00,10.72,10.72,10.69,10.69,132000.0,7.8468,7.8468,7.8249,7.8249,132000.0
2014-08-22 12:10:00,10.69,10.69,10.65,10.67,282000.0,7.8249,7.8249,7.7956,7.8102,282000.0
2014-08-22 12:15:00,10.67,10.67,10.62,10.64,329200.0,7.8102,7.8102,7.7736,7.7883,329200.0
2014-08-22 12:20:00,10.64,10.67,10.64,10.67,302800.0,7.7883,7.8102,7.7883,7.8102,302800.0
2014-08-22 12:25:00,10.67,10.71,10.67,10.68,142800.0,7.8102,7.8395,7.8102,7.8176,142800.0
2014-08-22 12:30:00,10.68,10.72,10.66,10.7,240000.0,7.8176,7.8468,7.8029,7.8322,240000.0
2014-08-22 12:35:00,10.7,10.72,10.68,10.69,142400.0,7.8322,7.8468,7.8176,7.8249,142400.0
2014-08-22 12:40:00,10.69,10.72,10.69,10.7,78400.0,7.8249,7.8468,7.8249,7.8322,78400.0
2014-08-22 12:45:00,10.7,10.7,10.69,10.69,56800.0,7.8322,7.8322,7.8249,7.8249,56800.0
2014-08-22 12:50:00,10.69,10.69,10.66,10.69,118800.0,7.8249,7.8249,7.8029,7.8249,118800.0
2014-08-22 12:55:00,10.68,10.69,10.68,10.68,84800.0,7.8176,7.8249,7.8176,7.8176,84800.0
2014-08-22 13:00:00,10.68,10.68,10.64,10.65,109200.0,7.8176,7.8176,7.7883,7.7956,109200.0
2014-08-22 13:05:00,10.65,10.67,10.63,10.67,120000.0,7.7956,7.8102,7.781,7.8102,120000.0
2014-08-22 13:10:00,10.67,10.7,10.66,10.7,116800.0,7.8102,7.8322,7.8029,7.8322,116800.0
2014-08-22 13:15:00,10.7,10.7,10.65,10.66,106000.0,7.8322,7.8322,7.7956,7.8029,106000.0
2014-08-22 13:20:00,10.67,10.67,10.65,10.65,112000.0,7.8102,7.8102,7.7956,7.7956,112000.0
2014-08-22 13:25:00,10.65,10.66,10.64,10.64,90400.0,7.7956,7.8029,7.7883,7.7883,90400.0
2014-08-22 13:30:00,10.65,10.65,10.63,10.63,175200.0,7.7956,7.7956,7.781,7.781,175200.0
2014-08-22 13:35:00,10.63,10.65,10.63,10.65,108400.0,7.781,7.7956,7.781,7.7956,108400.0
2014-08-22 13:40:00,10.65,10.66,10.64,10.66,115200.0,7.7956,7.8029,7.7883,7.8029,115200.0
2014-08-22 13:45:00,10.66,10.66,10.63,10.63,119600.0,7.8029,7.8029,7.781,7.781,119600.0
2014-08-22 13:50:00,10.63,10.63,10.6,10.6,246800.0,7.781,7.781,7.759,7.759,246800.0
2014-08-22 13:55:00,10.6,10.65,10.6,10.64,146000.0,7.759,7.7956,7.759,7.7883,146000.0
2014-08-22 14:00:00,10.65,10.65,10.63,10.63,130000.0,7.7956,7.7956,7.781,7.781,130000.0
2014-08-22 14:05:00,10.63,10.65,10.62,10.63,251200.0,7.781,7.7956,7.7736,7.781,251200.0
2014-08-22 14:10:00,10.63,10.65,10.63,10.64,131600.0,7.781,7.7956,7.781,7.7883,131600.0
2014-08-22 14:15:00,10.64,10.64,10.63,10.63,128800.0,7.7883,7.7883,7.781,7.781,128800.0
2014-08-22 14:20:00,10.63,10.67,10.63,10.65,182000.0,7.781,7.8102,7.781,7.7956,182000.0
2014-08-22 14:25:00,10.65,10.66,10.63,10.63,158400.0,7.7956,7.8029,7.781,7.781,158400.0
2014-08-22 14:30:00,10.63,10.64,10.63,10.63,190800.0,7.781,7.7883,7.781,7.781,190800.0
2014-08-22 14:35:00,10.63,10.69,10.62,10.68,356800.0,7.781,7.8249,7.7736,7.8176,356800.0
2014-08-22 14:40:00,10.68,10.71,10.67,10.68,281200.0,7.8176,7.8395,7.8102,7.8176,281200.0
2014-08-22 14:45:00,10.68,10.71,10.68,10.7,134000.0,7.8176,7.8395,7.8176,7.8322,134000.0
2014-08-22 14:50:00,10.71,10.72,10.7,10.72,191200.0,7.8395,7.8468,7.8322,7.8468,191200.0
2014-08-22 14:55:00,10.71,10.72,10.69,10.69,221200.0,7.8395,7.8468,7.8249,7.8249,221200.0
2014-08-22 15:00:00,10.69,10.72,10.69,10.7,310400.0,7.8249,7.8468,7.8249,7.8322,310400.0
2014-08-22 15:05:00,10.7,10.71,10.69,10.7,223200.0,7.8322,7.8395,7.8249,7.8322,223200.0
2014-08-22 15:10:00,10.7,10.71,10.69,10.7,124800.0,7.8322,7.8395,7.8249,7.8322,124800.0
2014-08-22 15:15:00,10.7,10.72,10.7,10.72,180800.0,7.8322,7.8468,7.8322,7.8468,180800.0
2014-08-22 15:20:00,10.72,10.73,10.71,10.73,306800.0,7.8468,7.8542,7.8395,7.8542,306800.0
2014-08-22 15:25:00,10.72,10.72,10.7,10.71,350400.0,7.8468,7.8468,7.8322,7.8395,350400.0
2014-08-22 15:30:00,10.71,10.74,10.7,10.74,467600.0,7.8395,7.8615,7.8322,7.8615,467600.0
2014-08-22 15:35:00,10.74,10.77,10.74,10.75,659600.0,7.8615,7.8834,7.8615,7.8688,659600.0
2014-08-22 15:40:00,10.75,10.76,10.75,10.75,514400.0,7.8688,7.8761,7.8688,7.8688,514400.0
2014-08-22 15:45:00,10.75,10.77,10.72,10.72,710000.0,7.8688,7.8834,7.8468,7.8468,710000.0
2014-08-22 15:50:00,10.72,10.75,10.71,10.73,887600.0,7.8468,7.8688,7.8395,7.8542,887600.0
2014-08-22 15:55:00,10.73,10.73,10.71,10.72,966000.0,7.8542,7.8542,7.8395,7.8468,966000.0
2014-08-25 09:30:00,10.9,10.9,10.7,10.71,703600.0,7.9786,7.9786,7.8322,7.8395,703600.0
2014-08-25 09:35:00,10.71,10.74,10.67,10.74,319200.0,7.8395,7.8615,7.8102,7.8615,319200.0
2014-08-25 09:40:00,10.74,10.75,10.64,10.65,238400.0,7.8615,7.8688,7.7883,7.7956,238400.0
2014-08-25 09:45:00,10.64,10.72,10.63,10.72,253200.0,7.7883,7.8468,7.781,7.8468,253200.0
2014-08-25 09:50:00,10.71,10.72,10.63,10.65,170000.0,7.8395,7.8468,7.781,7.7956,170000.0
2014-08-25 09:55:00,10.65,10.68,10.59,10.62,317600.0,7.7956,7.8176,7.7517,7.7736,317600.0
2014-08-25 10:00:00,10.61,10.65,10.61,10.62,160400.0,7.7663,7.7956,7.7663,7.7736,160400.0
2014-08-25 10:05:00,10.62,10.66,10.61,10.65,200000.0,7.7736,7.8029,7.7663,7.7956,200000.0
2014-08-25 10:10:00,10.65,10.66,10.62,10.62,159600.0,7.7956,7.8029,7.7736,7.7736,159600.0
2014-08-25 10:15:00,10.62,10.65,10.61,10.64,64000.0,7.7736,7.7956,7.7663,7.7883,64000.0
2014-08-25 10:20:00,10.65,10.68,10.64,10.67,91200.0,7.7956,7.8176,7.7883,7.8102,91200.0
2014-08-25 10:25:00,10.67,10.67,10.66,10.67,132800.0,7.8102,7.8102,7.8029,7.8102,132800.0
2014-08-25 10:30:00,10.67,10.68,10.66,10.67,142400.0,7.8102,7.8176,7.8029,7.8102,142400.0
2014-08-25 10:35:00,10.67,10.68,10.67,10.67,52400.0,7.8102,7.8176,7.8102,7.8102,52400.0
2014-08-25 10:40:00,10.67,10.68,10.66,10.67,72000.0,7.8102,7.8176,7.8029,7.8102,72000.0
2014-08-25 10:45:00,10.67,10.68,10.67,10.68,48400.0,7.8102,7.8176,7.8102,7.8176,48400.0
2014-08-25 10:50:00,10.68,10.68,10.64,10.64,81600.0,7.8176,7.8176,7.7883,7.7883,81600.0
2014-08-25 10:55:00,10.63,10.67,10.63,10.66,62400.0,7.781,7.8102,7.781,7.8029,62400.0
2014-08-25 11:00:00,10.66,10.68,10.66,10.68,80800.0,7.8029,7.8176,7.8029,7.8176,80800.0
2014-08-25 11:05:00,10.68,10.7,10.68,10.7,66400.0,7.8176,7.8322,7.8176,7.8322,66400.0
2014-08-25 11:10:00,10.7,10.7,10.65,10.66,96800.0,7.8322,7.8322,7.7956,7.8029,96800.0
2014-08-25 11:15:00,10.66,10.67,10.65,10.67,45200.0,7.8029,7.8102,7.7956,7.8102,45200.0
2014-08-25 11:20:00,10.67,10.69,10.66,10.67,90400.0,7.8102,7.8249,7.8029,7.8102,90400.0
2014-08-25 11:25:00,10.66,10.7,10.66,10.66,114400.0,7.8029,7.8322,7.8029,7.8029,114400.0
2014-08-25 11:30:00,10.66,10.66,10.63,10.63,161200.0,7.8029,7.8029,7.781,7.781,161200.0
2014-08-25 11:35:00,10.63,10.64,10.63,10.64,47600.0,7.781,7.7883,7.781,7.7883,47600.0
2014-08-25 11:40:00,10.64,10.64,10.62,10.63,77600.0,7.7883,7.7883,7.7736,7.781,77600.0
2014-08-25 11:45:00,10.64,10.64,10.63,10.63,62000.0,7.7883,7.7883,7.781,7.781,62000.0
2014-08-25 11:50:00,10.63,10.64,10.63,10.64,36000.0,7.781,7.7883,7.781,7.7883,36000.0
2014-08-25 11:55:00,10.64,10.64,10.63,10.64,34400.0,7.7883,7.7883,7.781,7.7883,34400.0
2014-08-25 12:00:00,10.64,10.64,10.64,10.64,34400.0,7.7883,7.7883,7.7883,7.7883,34400.0
2014-08-25 12:05:00,10.64,10.66,10.59,10.61,369200.0,7.7883,7.8029,7.7517,7.7663,369200.0
2014-08-25 12:10:00,10.62,10.63,10.61,10.61,49200.0,7.7736,7.781,7.7663,7.7663,49200.0
2014-08-25 12:15:00,10.61,10.63,10.6,10.63,66800.0,7.7663,7.781,7.759,7.781,66800.0
2014-08-25 12:20:00,10.63,10.64,10.62,10.63,81200.0,7.781,7.7883,7.7736,7.781,81200.0
2014-08-25 12:25:00,10.63,10.63,10.61,10.62,39600.0,7.781,7.781,7.7663,7.7736,39600.0
2014-08-25 12:30:00,10.62,10.63,10.61,10.61,167200.0,7.7736,7.781,7.7663,7.7663,167200.0
2014-08-25 12:35:00,10.61,10.62,10.61,10.62,41200.0,7.7663,7.7736,7.7663,7.7736,41200.0
2014-08-25 12:40:00,10.62,10.62,10.61,10.62,27600.0,7.7736,7.7736,7.7663,7.7736,27600.0
2014-08-25 12:45:00,10.62,10.62,10.6,10.6,45200.0,7.7736,7.7736,7.759,7.759,45200.0
2014-08-25 12:50:00,10.6,10.6,10.58,10.58,54800.0,7.759,7.759,7.7444,7.7444,54800.0
2014-08-25 12:55:00,10.58,10.59,10.58,10.59,53200.0,7.7444,7.7517,7.7444,7.7517,53200.0
2014-08-25 13:00:00,10.59,10.59,10.55,10.55,124800.0,7.7517,7.7517,7.7224,7.7224,124800.0
2014-08-25 13:05:00,10.55,10.56,10.49,10.55,718800.0,7.7224,7.7297,7.6785,7.7224,718800.0
2014-08-25 13:10:00,10.55,10.55,10.51,10.54,240400.0,7.7224,7.7224,7.6931,7.7151,240400.0
2014-08-25 13:15:00,10.54,10.55,10.52,10.53,86000.0,7.7151,7.7224,7.7004,7.7078,86000.0
2014-08-25 13:20:00,10.52,10.53,10.51,10.53,100800.0,7.7004,7.7078,7.6931,7.7078,100800.0
2014-08-25 13:25:00,10.53,10.56,10.53,10.53,107200.0,7.7078,7.7297,7.7078,7.7078,107200.0
2014-08-25 13:30:00,10.53,10.55,10.53,10.55,84000.0,7.7078,7.7224,7.7078,7.7224,84000.0
2014-08-25 13:35:00,10.55,10.55,10.53,10.53,77600.0,7.7224,7.7224,7.7078,7.7078,77600.0
2014-08-25 13:40:00,10.53,10.53,10.51,10.51,89200.0,7.7078,7.7078,7.6931,7.6931,89200.0
2014-08-25 13:45:00,10.51,10.51,10.47,10.47,268400.0,7.6931,7.6931,7.6638,7.6638,268400.0
2014-08-25 13:50:00,10.47,10.52,10.47,10.5,84000.0,7.6638,7.7004,7.6638,7.6858,84000.0
2014-08-25 13:55:00,10.5,10.53,10.5,10.51,313600.0,7.6858,7.7078,7.6858,7.6931,313600.0
2014-08-25 14:00:00,10.51,10.51,10.48,10.48,130800.0,7.6931,7.6931,7.6712,7.6712,130800.0
2014-08-25 14:05:00,10.48,10.49,10.47,10.49,116800.0,7.6712,7.6785,7.6638,7.6785,116800.0
2014-08-25 14:10:00,10.49,10.5,10.48,10.48,124400.0,7.6785,7.6858,7.6712,7.6712,124400.0
2014-08-25 14:15:00,10.48,10.51,10.48,10.49,64800.0,7.6712,7.6931,7.6712,7.6785,64800.0
2014-08-25 14:20:00,10.49,10.51,10.49,10.5,66000.0,7.6785,7.6931,7.6785,7.6858,66000.0
2014-08-25 14:25:00,10.5,10.51,10.49,10.49,140800.0,7.6858,7.6931,7.6785,7.6785,140800.0
2014-08-25 14:30:00,10.49,10.49,10.47,10.47,212400.0,7.6785,7.6785,7.6638,7.6638,212400.0
2014-08-25 14:35:00,10.47,10.5,10.47,10.5,52400.0,7.6638,7.6858,7.6638,7.6858,52400.0
2014-08-25 14:40:00,10.49,10.51,10.49,10.51,48400.0,7.6785,7.6931,7.6785,7.6931,48400.0
2014-08-25 14:45:00,10.51,10.51,10.49,10.49,91200.0,7.6931,7.6931,7.6785,7.6785,91200.0
2014-08-25 14:50:00,10.49,10.5,10.49,10.5,89600.0,7.6785,7.6858,7.6785,7.6858,89600.0
2014-08-25 14:55:00,10.5,10.52,10.5,10.52,56000.0,7.6858,7.7004,7.6858,7.7004,56000.0
2014-08-25 15:00:00,10.52,10.56,10.52,10.55,184400.0,7.7004,7.7297,7.7004,7.7224,184400.0
2014-08-25 15:05:00,10.56,10.59,10.55,10.58,220800.0,7.7297,7.7517,7.7224,7.7444,220800.0
2014-08-25 15:10:00,10.58,10.58,10.56,10.58,341600.0,7.7444,7.7444,7.7297,7.7444,341600.0
2014-08-25 15:15:00,10.58,10.59,10.57,10.59,173600.0,7.7444,7.7517,7.737,7.7517,173600.0
2014-08-25 15:20:00,10.59,10.61,10.58,10.6,234400.0,7.7517,7.7663,7.7444,7.759,234400.0
2014-08-25 15:25:00,10.6,10.63,10.6,10.61,203600.0,7.759,7.781,7.759,7.7663,203600.0
2014-08-25 15:30:00,10.61,10.61,10.6,10.61,228000.0,7.7663,7.7663,7.759,7.7663,228000.0
2014-08-25 15:35:00,10.61,10.62,10.59,10.61,266400.0,7.7663,7.7736,7.7517,7.7663,266400.0
2014-08-25 15:40:00,10.62,10.62,10.6,10.62,248400.0,7.7736,7.7736,7.759,7.7736,248400.0
2014-08-25 15:45:00,10.62,10.63,10.6,10.6,341200.0,7.7736,7.781,7.759,7.759,341200.0
2014-08-25 15:50:00,10.6,10.61,10.59,10.6,369600.0,7.759,7.7663,7.7517,7.759,369600.0
2014-08-25 15:55:00,10.6,10.62,10.6,10.6,874800.0,7.759,7.7736,7.759,7.759,874800.0
2014-08-26 09:30:00,10.61,10.63,10.51,10.51,224400.0,7.7663,7.781,7.6931,7.6931,224400.0
2014-08-26 09:35:00,10.51,10.56,10.47,10.55,150400.0,7.6931,7.7297,7.6638,7.7224,150400.0
2014-08-26 09:40:00,10.55,10.56,10.52,10.52,73200.0,7.7224,7.7297,7.7004,7.7004,73200.0
2014-08-26 09:45:00,10.52,10.6,10.52,10.6,62800.0,7.7004,7.759,7.7004,7.759,62800.0
2014-08-26 09:50:00,10.59,10.61,10.57,10.58,72400.0,7.7517,7.7663,7.737,7.7444,72400.0
2014-08-26 09:55:00,10.58,10.58,10.52,10.55,215600.0,7.7444,7.7444,7.7004,7.7224,215600.0
2014-08-26 10:00:00,10.55,10.56,10.54,10.54,211200.0,7.7224,7.7297,7.7151,7.7151,211200.0
2014-08-26 10:05:00,10.54,10.6,10.54,10.6,59600.0,7.7151,7.759,7.7151,7.759,59600.0
2014-08-26 10:10:00,10.61,10.62,10.59,10.61,176400.0,7.7663,7.7736,7.7517,7.7663,176400.0
2014-08-26 10:15:00,10.61,10.64,10.61,10.63,109200.0,7.7663,7.7883,7.7663,7.781,109200.0
2014-08-26 10:20:00,10.63,10.65,10.62,10.65,176000.0,7.781,7.7956,7.7736,7.7956,176000.0
2014-08-26 10:25:00,10.65,10.66,10.64,10.65,95200.0,7.7956,7.8029,7.7883,7.7956,95200.0
2014-08-26 10:30:00,10.65,10.65,10.62,10.63,110800.0,7.7956,7.7956,7.7736,7.781,110800.0
2014-08-26 10:35:00,10.63,10.66,10.62,10.65,125200.0,7.781,7.8029,7.7736,7.7956,125200.0
2014-08-26 10:40:00,10.65,10.68,10.64,10.68,116000.0,7.7956,7.8176,7.7883,7.8176,116000.0
2014-08-26 10:45:00,10.68,10.69,10.67,10.67,107600.0,7.8176,7.8249,7.8102,7.8102,107600.0
2014-08-26 10:50:00,10.67,10.68,10.66,10.67,211200.0,7.8102,7.8176,7.8029,7.8102,211200.0
2014-08-26 10:55:00,10.67,10.68,10.65,10.66,152000.0,7.8102,7.8176,7.7956,7.8029,152000.0
2014-08-26 11:00:00,10.66,10.67,10.64,10.64,58800.0,7.8029,7.8102,7.7883,7.7883,58800.0
2014-08-26 11:05:00,10.64,10.67,10.63,10.67,118400.0,7.7883,7.8102,7.781,7.8102,118400.0
2014-08-26 11:10:00,10.67,10.69,10.67,10.68,121200.0,7.8102,7.8249,7.8102,7.8176,121200.0
2014-08-26 11:15:00,10.68,10.7,10.68,10.68,64800.0,7.8176,7.8322,7.8176,7.8176,64800.0
2014-08-26 11:20:00,10.68,10.68,10.65,10.66,61600.0,7.8176,7.8176,7.7956,7.8029,61600.0
2014-08-26 11:25:00,10.66,10.68,10.65,10.68,119200.0,7.8029,7.8176,7.7956,7.8176,119200.0
2014-08-26 11:30:00,10.68,10.69,10.65,10.65,88000.0,7.8176,7.8249,7.7956,7.7956,88000.0
2014-08-26 11:35:00,10.65,10.67,10.65,10.66,154000.0,7.7956,7.8102,7.7956,7.8029,154000.0
2014-08-26 11:40:00,10.65,10.68,10.65,10.68,44000.0,7.7956,7.8176,7.7956,7.8176,44000.0
2014-08-26 11:45:00,10.68,10.68,10.65,10.66,76400.0,7.8176,7.8176,7.7956,7.8029,76400.0
2014-08-26 11:50:00,10.67,10.68,10.66,10.67,40000.0,7.8102,7.8176,7.8029,7.8102,40000.0
2014-08-26 11:55:00,10.67,10.67,10.67,10.67,26400.0,7.8102,7.8102,7.8102,7.8102,26400.0
2014-08-26 12:00:00,10.67,10.67,10.65,10.65,42400.0,7.8102,7.8102,7.7956,7.7956,42400.0
2014-08-26 12:05:00,10.65,10.67,10.65,10.67,64000.0,7.7956,7.8102,7.7956,7.8102,64000.0
2014-08-26 12:10:00,10.67,10.67,10.66,10.67,34800.0,7.8102,7.8102,7.8029,7.8102,34800.0
2014-08-26 12:15:00,10.67,10.67,10.65,10.65,74800.0,7.8102,7.8102,7.7956,7.7956,74800.0
2014-08-26 12:20:00,10.65,10.67,10.65,10.67,34000.0,7.7956,7.8102,7.7956,7.8102,34000.0
2014-08-26 12:25:00,10.67,10.68,10.67,10.68,20400.0,7.8102,7.8176,7.8102,7.8176,20400.0
2014-08-26 12:30:00,10.67,10.69,10.67,10.69,43600.0,7.8102,7.8249,7.8102,7.8249,43600.0
2014-08-26 12:35:00,10.69,10.7,10.69,10.69,50800.0,7.8249,7.8322,7.8249,7.8249,50800.0
2014-08-26 12:40:00,10.69,10.69,10.67,10.68,116000.0,7.8249,7.8249,7.8102,7.8176,116000.0
2014-08-26 12:45:00,10.68,10.69,10.67,10.67,62800.0,7.8176,7.8249,7.8102,7.8102,62800.0
2014-08-26 12:50:00,10.68,10.68,10.68,10.68,39600.0,7.8176,7.8176,7.8176,7.8176,39600.0
2014-08-26 12:55:00,10.68,10.68,10.67,10.67,30800.0,7.8176,7.8176,7.8102,7.8102,30800.0
2014-08-26 13:00:00,10.67,10.67,10.65,10.66,86800.0,7.8102,7.8102,7.7956,7.8029,86800.0
2014-08-26 13:05:00,10.66,10.68,10.66,10.68,105600.0,7.8029,7.8176,7.8029,7.8176,105600.0
2014-08-26 13:10:00,10.68,10.7,10.68,10.69,49200.0,7.8176,7.8322,7.8176,7.8249,49200.0
2014-08-26 13:15:00,10.7,10.7,10.69,10.69,33600.0,7.8322,7.8322,7.8249,7.8249,33600.0
2014-08-26 13:20:00,10.69,10.69,10.67,10.67,60800.0,7.8249,7.8249,7.8102,7.8102,60800.0
2014-08-26 13:25:00,10.67,10.69,10.67,10.69,28400.0,7.8102,7.8249,7.8102,7.8249,28400.0
2014-08-26 13:30:00,10.69,10.7,10.68,10.69,76800.0,7.8249,7.8322,7.8176,7.8249,76800.0
2014-08-26 13:35:00,10.69,10.71,10.69,10.71,116000.0,7.8249,7.8395,7.8249,7.8395,116000.0
2014-08-26 13:40:00,10.71,10.71,10.7,10.71,31600.0,7.8395,7.8395,7.8322,7.8395,31600.0
2014-08-26 13:45:00,10.71,10.71,10.7,10.7,46800.0,7.8395,7.8395,7.8322,7.8322,46800.0
2014-08-26 13:50:00,10.71,10.71,10.7,10.71,80800.0,7.8395,7.8395,7.8322,7.8395,80800.0
2014-08-26 13:55:00,10.71,10.71,10.7,10.71,28800.0,7.8395,7.8395,7.8322,7.8395,28800.0
2014-08-26 14:00:00,10.71,10.71,10.7,10.71,78400.0,7.8395,7.8395,7.8322,7.8395,78400.0
2014-08-26 14:05:00,10.7,10.71,10.69,10.7,92000.0,7.8322,7.8395,7.8249,7.8322,92000.0
2014-08-26 14:10:00,10.7,10.7,10.7,10.7,81200.0,7.8322,7.8322,7.8322,7.8322,81200.0
2014-08-26 14:15:00,10.7,10.71,10.7,10.71,127600.0,7.8322,7.8395,7.8322,7.8395,127600.0
2014-08-26 14:20:00,10.71,10.74,10.71,10.72,145600.0,7.8395,7.8615,7.8395,7.8468,145600.0
2014-08-26 14:25:00,10.72,10.72,10.71,10.71,67200.0,7.8468,7.8468,7.8395,7.8395,67200.0
2014-08-26 14:30:00,10.71,10.71,10.7,10.71,95600.0,7.8395,7.8395,7.8322,7.8395,95600.0
2014-08-26 14:35:00,10.71,10.72,10.71,10.71,70400.0,7.8395,7.8468,7.8395,7.8395,70400.0
2014-08-26 14:40:00,10.71,10.72,10.71,10.71,60400.0,7.8395,7.8468,7.8395,7.8395,60400.0
2014-08-26 14:45:00,10.71,10.72,10.7,10.7,136800.0,7.8395,7.8468,7.8322,7.8322,136800.0
2014-08-26 14:50:00,10.7,10.71,10.7,10.71,76000.0,7.8322,7.8395,7.8322,7.8395,76000.0
2014-08-26 14:55:00,10.71,10.71,10.69,10.69,60800.0,7.8395,7.8395,7.8249,7.8249,60800.0
2014-08-26 15:00:00,10.69,10.69,10.67,10.67,98400.0,7.8249,7.8249,7.8102,7.8102,98400.0
2014-08-26 15:05:00,10.67,10.67,10.66,10.66,62000.0,7.8102,7.8102,7.8029,7.8029,62000.0
2014-08-26 15:10:00,10.66,10.66,10.64,10.66,134400.0,7.8029,7.8029,7.7883,7.8029,134400.0
2014-08-26 15:15:00,10.66,10.66,10.64,10.64,104000.0,7.8029,7.8029,7.7883,7.7883,104000.0
2014-08-26 15:20:00,10.64,10.65,10.63,10.65,102800.0,7.7883,7.7956,7.781,7.7956,102800.0
2014-08-26 15:25:00,10.65,10.66,10.65,10.65,132000.0,7.7956,7.8029,7.7956,7.7956,132000.0
2014-08-26 15:30:00,10.65,10.68,10.65,10.68,148000.0,7.7956,7.8176,7.7956,7.8176,148000.0
2014-08-26 15:35:00,10.68,10.69,10.67,10.68,164400.0,7.8176,7.8249,7.8102,7.8176,164400.0
2014-08-26 15:40:00,10.68,10.7,10.68,10.7,134400.0,7.8176,7.8322,7.8176,7.8322,134400.0
2014-08-26 15:45:00,10.7,10.71,10.69,10.7,321200.0,7.8322,7.8395,7.8249,7.8322,321200.0
2014-08-26 15:50:00,10.7,10.7,10.68,10.69,314400.0,7.8322,7.8322,7.8176,7.8249,314400.0
2014-08-26 15:55:00,10.69,10.7,10.69,10.69,516800.0,7.8249,7.8322,7.8249,7.8249,516800.0
2014-08-27 09:30:00,10.74,10.74,10.66,10.67,184000.0,7.8615,7.8615,7.8029,7.8102,184000.0
2014-08-27 09:35:00,10.67,10.71,10.64,10.66,92000.0,7.8102,7.8395,7.7883,7.8029,92000.0
2014-08-27 09:40:00,10.66,10.69,10.65,10.68,50000.0,7.8029,7.8249,7.7956,7.8176,50000.0
2014-08-27 09:45:00,10.67,10.69,10.66,10.66,58800.0,7.8102,7.8249,7.8029,7.8029,58800.0
2014-08-27 09:50:00,10.67,10.69,10.66,10.67,26800.0,7.8102,7.8249,7.8029,7.8102,26800.0
2014-08-27 09:55:00,10.67,10.68,10.66,10.67,34800.0,7.8102,7.8176,7.8029,7.8102,34800.0
2014-08-27 10:00:00,10.67,10.68,10.66,10.67,79200.0,7.8102,7.8176,7.8029,7.8102,79200.0
2014-08-27 10:05:00,10.67,10.69,10.67,10.69,35600.0,7.8102,7.8249,7.8102,7.8249,35600.0
2014-08-27 10:10:00,10.69,10.7,10.68,10.69,30400.0,7.8249,7.8322,7.8176,7.8249,30400.0
2014-08-27 10:15:00,10.69,10.7,10.68,10.69,33600.0,7.8249,7.8322,7.8176,7.8249,33600.0
2014-08-27 10:20:00,10.69,10.72,10.69,10.72,50400.0,7.8249,7.8468,7.8249,7.8468,50400.0
2014-08-27 10:25:00,10.72,10.73,10.7,10.7,45600.0,7.8468,7.8542,7.8322,7.8322,45600.0
2014-08-27 10:30:00,10.7,10.73,10.7,10.73,46400.0,7.8322,7.8542,7.8322,7.8542,46400.0
2014-08-27 10:35:00,10.73,10.74,10.71,10.72,78400.0,7.8542,7.8615,7.8395,7.8468,78400.0
2014-08-27 10:40:00,10.72,10.73,10.72,10.72,56400.0,7.8468,7.8542,7.8468,7.8468,56400.0
2014-08-27 10:45:00,10.72,10.75,10.72,10.75,64400.0,7.8468,7.8688,7.8468,7.8688,64400.0
2014-08-27 10:50:00,10.75,10.76,10.74,10.74,81600.0,7.8688,7.8761,7.8615,7.8615,81600.0
2014-08-27 10:55:00,10.74,10.77,10.74,10.77,92800.0,7.8615,7.8834,7.8615,7.8834,92800.0
2014-08-27 11:00:00,10.77,10.77,10.74,10.75,76400.0,7.8834,7.8834,7.8615,7.8688,76400.0
2014-08-27 11:05:00,10.75,10.76,10.74,10.75,30000.0,7.8688,7.8761,7.8615,7.8688,30000.0
2014-08-27 11:10:00,10.75,10.76,10.74,10.74,38400.0,7.8688,7.8761,7.8615,7.8615,38400.0
2014-08-27 11:15:00,10.75,10.76,10.74,10.76,30400.0,7.8688,7.8761,7.8615,7.8761,30400.0
2014-08-27 11:20:00,10.76,10.76,10.75,10.76,24800.0,7.8761,7.8761,7.8688,7.8761,24800.0
2014-08-27 11:25:00,10.76,10.76,10.75,10.75,21200.0,7.8761,7.8761,7.8688,7.8688,21200.0
2014-08-27 11:30:00,10.75,10.76,10.74,10.76,51200.0,7.8688,7.8761,7.8615,7.8761,51200.0
2014-08-27 11:35:00,10.76,10.77,10.75,10.77,37200.0,7.8761,7.8834,7.8688,7.8834,37200.0
2014-08-27 11:40:00,10.77,10.78,10.76,10.76,30400.0,7.8834,7.8908,7.8761,7.8761,30400.0
2014-08-27 11:45:00,10.76,10.77,10.75,10.75,31200.0,7.8761,7.8834,7.8688,7.8688,31200.0
2014-08-27 11:50:00,10.76,10.76,10.75,10.76,27600.0,7.8761,7.8761,7.8688,7.8761,27600.0
2014-08-27 11:55:00,10.76,10.77,10.74,10.74,30400.0,7.8761,7.8834,7.8615,7.8615,30400.0
2014-08-27 12:00:00,10.74,10.74,10.72,10.72,26800.0,7.8615,7.8615,7.8468,7.8468,26800.0
2014-08-27 12:05:00,10.72,10.72,10.71,10.72,15600.0,7.8468,7.8468,7.8395,7.8468,15600.0
2014-08-27 12:10:00,10.72,10.72,10.71,10.71,22400.0,7.8468,7.8468,7.8395,7.8395,22400.0
2014-08-27 12:15:00,10.71,10.71,10.7,10.71,13200.0,7.8395,7.8395,7.8322,7.8395,13200.0
2014-08-27 12:20:00,10.71,10.71,10.7,10.71,33600.0,7.8395,7.8395,7.8322,7.8395,33600.0
2014-08-27 12:25:00,10.71,10.72,10.71,10.72,16000.0,7.8395,7.8468,7.8395,7.8468,16000.0
2014-08-27 12:30:00,10.72,10.73,10.72,10.72,28800.0,7.8468,7.8542,7.8468,7.8468,28800.0
2014-08-27 12:35:00,10.72,10.72,10.71,10.71,14000.0,7.8468,7.8468,7.8395,7.8395,14000.0
2014-08-27 12:40:00,10.71,10.72,10.7,10.72,37600.0,7.8395,7.8468,7.8322,7.8468,37600.0
2014-08-27 12:45:00,10.71,10.72,10.71,10.72,23600.0,7.8395,7.8468,7.8395,7.8468,23600.0
2014-08-27 12:50:00,10.72,10.72,10.71,10.71,17600.0,7.8468,7.8468,7.8395,7.8395,17600.0
2014-08-27 12:55:00,10.71,10.72,10.71,10.71,16000.0,7.8395,7.8468,7.8395,7.8395,16000.0
2014-08-27 13:00:00,10.72,10.72,10.72,10.72,20400.0,7.8468,7.8468,7.8468,7.8468,20400.0
2014-08-27 13:05:00,10.72,10.72,10.7,10.7,38000.0,7.8468,7.8468,7.8322,7.8322,38000.0
2014-08-27 13:10:00,10.7,10.71,10.7,10.71,22000.0,7.8322,7.8395,7.8322,7.8395,22000.0
2014-08-27 13:15:00,10.71,10.71,10.71,10.71,48400.0,7.8395,7.8395,7.8395,7.8395,48400.0
2014-08-27 13:20:00,10.71,10.72,10.71,10.71,16800.0,7.8395,7.8468,7.8395,7.8395,16800.0
2014-08-27 13:25:00,10.71,10.72,10.71,10.72,21600.0,7.8395,7.8468,7.8395,7.8468,21600.0
2014-08-27 13:30:00,10.72,10.72,10.71,10.71,27200.0,7.8468,7.8468,7.8395,7.8395,27200.0
2014-08-27 13:35:00,10.71,10.72,10.71,10.72,14400.0,7.8395,7.8468,7.8395,7.8468,14400.0
2014-08-27 13:40:00,10.72,10.72,10.72,10.72,25600.0,7.8468,7.8468,7.8468,7.8468,25600.0
2014-08-27 13:45:00,10.72,10.73,10.72,10.73,21600.0,7.8468,7.8542,7.8468,7.8542,21600.0
2014-08-27 13:50:00,10.73,10.73,10.72,10.73,21600.0,7.8542,7.8542,7.8468,7.8542,21600.0
2014-08-27 13:55:00,10.73,10.74,10.73,10.74,36000.0,7.8542,7.8615,7.8542,7.8615,36000.0
2014-08-27 14:00:00,10.74,10.74,10.72,10.72,45200.0,7.8615,7.8615,7.8468,7.8468,45200.0
2014-08-27 14:05:00,10.72,10.73,10.71,10.72,84400.0,7.8468,7.8542,7.8395,7.8468,84400.0
2014-08-27 14:10:00,10.73,10.74,10.73,10.74,44800.0,7.8542,7.8615,7.8542,7.8615,44800.0
2014-08-27 14:15:00,10.73,10.74,10.73,10.74,20800.0,7.8542,7.8615,7.8542,7.8615,20800.0
2014-08-27 14:20:00,10.74,10.75,10.73,10.73,84000.0,7.8615,7.8688,7.8542,7.8542,84000.0
2014-08-27 14:25:00,10.73,10.75,10.73,10.75,24000.0,7.8542,7.8688,7.8542,7.8688,24000.0
2014-08-27 14:30:00,10.75,10.75,10.74,10.74,38000.0,7.8688,7.8688,7.8615,7.8615,38000.0
2014-08-27 14:35:00,10.74,10.74,10.74,10.74,21200.0,7.8615,7.8615,7.8615,7.8615,21200.0
2014-08-27 14:40:00,10.74,10.74,10.72,10.73,56400.0,7.8615,7.8615,7.8468,7.8542,56400.0
2014-08-27 14:45:00,10.73,10.73,10.72,10.72,37200.0,7.8542,7.8542,7.8468,7.8468,37200.0
2014-08-27 14:50:00,10.72,10.73,10.72,10.73,28800.0,7.8468,7.8542,7.8468,7.8542,28800.0
2014-08-27 14:55:00,10.73,10.73,10.71,10.72,48800.0,7.8542,7.8542,7.8395,7.8468,48800.0
2014-08-27 15:00:00,10.72,10.72,10.71,10.72,48400.0,7.8468,7.8468,7.8395,7.8468,48400.0
2014-08-27 15:05:00,10.72,10.72,10.71,10.71,47200.0,7.8468,7.8468,7.8395,7.8395,47200.0
2014-08-27 15:10:00,10.71,10.71,10.71,10.71,42800.0,7.8395,7.8395,7.8395,7.8395,42800.0
2014-08-27 15:15:00,10.71,10.72,10.71,10.72,18400.0,7.8395,7.8468,7.8395,7.8468,18400.0
2014-08-27 15:20:00,10.72,10.73,10.72,10.73,48400.0,7.8468,7.8542,7.8468,7.8542,48400.0
2014-08-27 15:25:00,10.72,10.73,10.72,10.73,33600.0,7.8468,7.8542,7.8468,7.8542,33600.0
2014-08-27 15:30:00,10.73,10.74,10.72,10.73,74000.0,7.8542,7.8615,7.8468,7.8542,74000.0
2014-08-27 15:35:00,10.73,10.74,10.73,10.74,69600.0,7.8542,7.8615,7.8542,7.8615,69600.0
2014-08-27 15:40:00,10.74,10.74,10.74,10.74,107600.0,7.8615,7.8615,7.8615,7.8615,107600.0
2014-08-27 15:45:00,10.74,10.74,10.74,10.74,127600.0,7.8615,7.8615,7.8615,7.8615,127600.0
2014-08-27 15:50:00,10.74,10.75,10.74,10.74,111200.0,7.8615,7.8688,7.8615,7.8615,111200.0
2014-08-27 15:55:00,10.74,10.75,10.74,10.74,202800.0,7.8615,7.8688,7.8615,7.8615,202800.0
2014-08-28 09:30:00,10.69,10.69,10.56,10.59,128800.0,7.8249,7.8249,7.7297,7.7517,128800.0
2014-08-28 09:35:00,10.59,10.62,10.57,10.59,69200.0,7.7517,7.7736,7.737,7.7517,69200.0
2014-08-28 09:40:00,10.59,10.6,10.57,10.58,44800.0,7.7517,7.759,7.737,7.7444,44800.0
2014-08-28 09:45:00,10.58,10.62,10.58,10.61,94800.0,7.7444,7.7736,7.7444,7.7663,94800.0
2014-08-28 09:50:00,10.61,10.63,10.6,10.6,240400.0,7.7663,7.781,7.759,7.759,240400.0
2014-08-28 09:55:00,10.61,10.66,10.6,10.65,56800.0,7.7663,7.8029,7.759,7.7956,56800.0
2014-08-28 10:00:00,10.65,10.66,10.63,10.65,165200.0,7.7956,7.8029,7.781,7.7956,165200.0
2014-08-28 10:05:00,10.65,10.68,10.64,10.67,50000.0,7.7956,7.8176,7.7883,7.8102,50000.0
2014-08-28 10:10:00,10.67,10.68,10.62,10.62,87600.0,7.8102,7.8176,7.7736,7.7736,87600.0
2014-08-28 10:15:00,10.62,10.65,10.62,10.65,83600.0,7.7736,7.7956,7.7736,7.7956,83600.0
2014-08-28 10:20:00,10.65,10.66,10.65,10.65,82400.0,7.7956,7.8029,7.7956,7.7956,82400.0
2014-08-28 10:25:00,10.66,10.67,10.65,10.65,40000.0,7.8029,7.8102,7.7956,7.7956,40000.0
2014-08-28 10:30:00,10.66,10.69,10.66,10.69,83200.0,7.8029,7.8249,7.8029,7.8249,83200.0
2014-08-28 10:35:00,10.69,10.7,10.68,10.69,37200.0,7.8249,7.8322,7.8176,7.8249,37200.0
2014-08-28 10:40:00,10.69,10.72,10.69,10.71,56400.0,7.8249,7.8468,7.8249,7.8395,56400.0
2014-08-28 10:45:00,10.71,10.73,10.71,10.71,92400.0,7.8395,7.8542,7.8395,7.8395,92400.0
2014-08-28 10:50:00,10.71,10.71,10.69,10.7,42000.0,7.8395,7.8395,7.8249,7.8322,42000.0
2014-08-28 10:55:00,10.7,10.71,10.67,10.67,97600.0,7.8322,7.8395,7.8102,7.8102,97600.0
2014-08-28 11:00:00,10.67,10.68,10.66,10.68,179200.0,7.8102,7.8176,7.8029,7.8176,179200.0
2014-08-28 11:05:00,10.68,10.68,10.67,10.67,38800.0,7.8176,7.8176,7.8102,7.8102,38800.0
2014-08-28 11:10:00,10.68,10.69,10.68,10.68,37600.0,7.8176,7.8249,7.8176,7.8176,37600.0
2014-08-28 11:15:00,10.68,10.7,10.68,10.69,51600.0,7.8176,7.8322,7.8176,7.8249,51600.0
2014-08-28 11:20:00,10.69,10.69,10.67,10.67,117600.0,7.8249,7.8249,7.8102,7.8102,117600.0
2014-08-28 11:25:00,10.67,10.69,10.67,10.69,54800.0,7.8102,7.8249,7.8102,7.8249,54800.0
2014-08-28 11:30:00,10.69,10.69,10.67,10.67,70000.0,7.8249,7.8249,7.8102,7.8102,70000.0
2014-08-28 11:35:00,10.67,10.69,10.66,10.66,52400.0,7.8102,7.8249,7.8029,7.8029,52400.0
2014-08-28 11:40:00,10.66,10.67,10.66,10.67,29600.0,7.8029,7.8102,7.8029,7.8102,29600.0
2014-08-28 11:45:00,10.67,10.68,10.67,10.67,35200.0,7.8102,7.8176,7.8102,7.8102,35200.0
2014-08-28 11:50:00,10.67,10.67,10.65,10.65,50400.0,7.8102,7.8102,7.7956,7.7956,50400.0
2014-08-28 11:55:00,10.65,10.66,10.65,10.65,33600.0,7.7956,7.8029,7.7956,7.7956,33600.0
2014-08-28 12:00:00,10.65,10.65,10.63,10.64,121200.0,7.7956,7.7956,7.781,7.7883,121200.0
2014-08-28 12:05:00,10.64,10.65,10.63,10.63,50400.0,7.7883,7.7956,7.781,7.781,50400.0
2014-08-28 12:10:00,10.63,10.64,10.63,10.64,23600.0,7.781,7.7883,7.781,7.7883,23600.0
2014-08-28 12:15:00,10.65,10.67,10.64,10.66,61600.0,7.7956,7.8102,7.7883,7.8029,61600.0
2014-08-28 12:20:00,10.66,10.67,10.65,10.65,24400.0,7.8029,7.8102,7.7956,7.7956,24400.0
2014-08-28 12:25:00,10.65,10.67,10.65,10.65,91600.0,7.7956,7.8102,7.7956,7.7956,91600.0
2014-08-28 12:30:00,10.65,10.67,10.65,10.67,34800.0,7.7956,7.8102,7.7956,7.8102,34800.0
2014-08-28 12:35:00,10.67,10.69,10.66,10.68,149600.0,7.8102,7.8249,7.8029,7.8176,149600.0
2014-08-28 12:40:00,10.69,10.7,10.69,10.7,35600.0,7.8249,7.8322,7.8249,7.8322,35600.0
2014-08-28 12:45:00,10.71,10.71,10.71,10.71,30800.0,7.8395,7.8395,7.8395,7.8395,30800.0
2014-08-28 12:50:00,10.71,10.71,10.69,10.7,73600.0,7.8395,7.8395,7.8249,7.8322,73600.0
2014-08-28 12:55:00,10.7,10.7,10.68,10.69,38000.0,7.8322,7.8322,7.8176,7.8249,38000.0
2014-08-28 13:00:00,10.69,10.7,10.69,10.7,40400.0,7.8249,7.8322,7.8249,7.8322,40400.0
2014-08-28 13:05:00,10.7,10.71,10.69,10.71,23600.0,7.8322,7.8395,7.8249,7.8395,23600.0
2014-08-28 13:10:00,10.71,10.72,10.71,10.72,42400.0,7.8395,7.8468,7.8395,7.8468,42400.0
2014-08-28 13:15:00,10.72,10.72,10.71,10.72,31200.0,7.8468,7.8468,7.8395,7.8468,31200.0
2014-08-28 13:20:00,10.72,10.72,10.71,10.72,45200.0,7.8468,7.8468,7.8395,7.8468,45200.0
2014-08-28 13:25:00,10.72,10.72,10.71,10.71,63600.0,7.8468,7.8468,7.8395,7.8395,63600.0
2014-08-28 13:30:00,10.71,10.73,10.71,10.71,244000.0,7.8395,7.8542,7.8395,7.8395,244000.0
2014-08-28 13:35:00,10.72,10.73,10.71,10.73,102800.0,7.8468,7.8542,7.8395,7.8542,102800.0
2014-08-28 13:40:00,10.73,10.75,10.73,10.75,39200.0,7.8542,7.8688,7.8542,7.8688,39200.0
2014-08-28 13:45:00,10.74,10.75,10.73,10.74,38800.0,7.8615,7.8688,7.8542,7.8615,38800.0
2014-08-28 13:50:00,10.74,10.75,10.74,10.75,18400.0,7.8615,7.8688,7.8615,7.8688,18400.0
2014-08-28 13:55:00,10.75,10.77,10.74,10.77,70400.0,7.8688,7.8834,7.8615,7.8834,70400.0
2014-08-28 14:00:00,10.77,10.77,10.76,10.77,68000.0,7.8834,7.8834,7.8761,7.8834,68000.0
2014-08-28 14:05:00,10.77,10.77,10.77,10.77,42800.0,7.8834,7.8834,7.8834,7.8834,42800.0
2014-08-28 14:10:00,10.77,10.77,10.76,10.77,126400.0,7.8834,7.8834,7.8761,7.8834,126400.0
2014-08-28 14:15:00,10.77,10.78,10.76,10.77,122400.0,7.8834,7.8908,7.8761,7.8834,122400.0
2014-08-28 14:20:00,10.77,10.78,10.76,10.77,282000.0,7.8834,7.8908,7.8761,7.8834,282000.0
2014-08-28 14:25:00,10.77,10.8,10.77,10.79,99200.0,7.8834,7.9054,7.8834,7.8981,99200.0
2014-08-28 14:30:00,10.79,10.8,10.77,10.77,90800.0,7.8981,7.9054,7.8834,7.8834,90800.0
2014-08-28 14:35:00,10.78,10.8,10.77,10.79,39200.0,7.8908,7.9054,7.8834,7.8981,39200.0
2014-08-28 14:40:00,10.79,10.79,10.77,10.79,93200.0,7.8981,7.8981,7.8834,7.8981,93200.0
2014-08-28 14:45:00,10.79,10.79,10.78,10.78,36800.0,7.8981,7.8981,7.8908,7.8908,36800.0
2014-08-28 14:50:00,10.78,10.79,10.77,10.79,101200.0,7.8908,7.8981,7.8834,7.8981,101200.0
2014-08-28 14:55:00,10.79,10.79,10.78,10.78,90400.0,7.8981,7.8981,7.8908,7.8908,90400.0
2014-08-28 15:00:00,10.78,10.79,10.78,10.79,81200.0,7.8908,7.8981,7.8908,7.8981,81200.0
2014-08-28 15:05:00,10.79,10.8,10.79,10.79,52800.0,7.8981,7.9054,7.8981,7.8981,52800.0
2014-08-28 15:10:00,10.79,10.79,10.78,10.79,62800.0,7.8981,7.8981,7.8908,7.8981,62800.0
2014-08-28 15:15:00,10.79,10.79,10.79,10.79,49600.0,7.8981,7.8981,7.8981,7.8981,49600.0
2014-08-28 15:20:00,10.79,10.79,10.79,10.79,42800.0,7.8981,7.8981,7.8981,7.8981,42800.0
2014-08-28 15:25:00,10.79,10.79,10.78,10.79,78400.0,7.8981,7.8981,7.8908,7.8981,78400.0
2014-08-28 15:30:00,10.79,10.79,10.78,10.79,82000.0,7.8981,7.8981,7.8908,7.8981,82000.0
2014-08-28 15:35:00,10.79,10.8,10.79,10.79,86400.0,7.8981,7.9054,7.8981,7.8981,86400.0
2014-08-28 15:40:00,10.79,10.79,10.79,10.79,96800.0,7.8981,7.8981,7.8981,7.8981,96800.0
2014-08-28 15:45:00,10.79,10.79,10.77,10.78,142400.0,7.8981,7.8981,7.8834,7.8908,142400.0
2014-08-28 15:50:00,10.78,10.78,10.76,10.77,148000.0,7.8908,7.8908,7.8761,7.8834,148000.0
2014-08-28 15:55:00,10.77,10.79,10.77,10.79,432800.0,7.8834,7.8981,7.8834,7.8981,432800.0
2014-08-29 09:30:00,10.74,10.74,10.69,10.72,177600.0,7.923,7.923,7.8861,7.9082,177600.0
2014-08-29 09:35:00,10.72,10.74,10.67,10.68,142800.0,7.9082,7.923,7.8713,7.8787,142800.0
2014-08-29 09:40:00,10.68,10.68,10.64,10.65,154400.0,7.8787,7.8787,7.8492,7.8566,154400.0
2014-08-29 09:45:00,10.65,10.67,10.61,10.62,107200.0,7.8566,7.8713,7.827,7.8344,107200.0
2014-08-29 09:50:00,10.62,10.63,10.61,10.61,153600.0,7.8344,7.8418,7.827,7.827,153600.0
2014-08-29 09:55:00,10.61,10.63,10.61,10.62,77200.0,7.827,7.8418,7.827,7.8344,77200.0
2014-08-29 10:00:00,10.62,10.63,10.61,10.61,258000.0,7.8344,7.8418,7.827,7.827,258000.0
2014-08-29 10:05:00,10.61,10.63,10.61,10.63,272400.0,7.827,7.8418,7.827,7.8418,272400.0
2014-08-29 10:10:00,10.63,10.63,10.61,10.61,116400.0,7.8418,7.8418,7.827,7.827,116400.0
2014-08-29 10:15:00,10.61,10.65,10.61,10.64,52800.0,7.827,7.8566,7.827,7.8492,52800.0
2014-08-29 10:20:00,10.64,10.67,10.64,10.67,67600.0,7.8492,7.8713,7.8492,7.8713,67600.0
2014-08-29 10:25:00,10.66,10.67,10.64,10.65,58000.0,7.8639,7.8713,7.8492,7.8566,58000.0
2014-08-29 10:30:00,10.65,10.66,10.64,10.66,140400.0,7.8566,7.8639,7.8492,7.8639,140400.0
2014-08-29 10:35:00,10.66,10.67,10.65,10.66,69600.0,7.8639,7.8713,7.8566,7.8639,69600.0
2014-08-29 10:40:00,10.65,10.67,10.65,10.66,36000.0,7.8566,7.8713,7.8566,7.8639,36000.0
2014-08-29 10:45:00,10.66,10.67,10.66,10.67,30400.0,7.8639,7.8713,7.8639,7.8713,30400.0
2014-08-29 10:50:00,10.67,10.68,10.66,10.67,38400.0,7.8713,7.8787,7.8639,7.8713,38400.0
2014-08-29 10:55:00,10.68,10.68,10.65,10.65,62400.0,7.8787,7.8787,7.8566,7.8566,62400.0
2014-08-29 11:00:00,10.65,10.66,10.65,10.65,23200.0,7.8566,7.8639,7.8566,7.8566,23200.0
2014-08-29 11:05:00,10.65,10.65,10.63,10.63,126400.0,7.8566,7.8566,7.8418,7.8418,126400.0
2014-08-29 11:10:00,10.63,10.63,10.61,10.62,80800.0,7.8418,7.8418,7.827,7.8344,80800.0
2014-08-29 11:15:00,10.62,10.63,10.6,10.6,62400.0,7.8344,7.8418,7.8197,7.8197,62400.0
2014-08-29 11:20:00,10.6,10.61,10.59,10.59,53600.0,7.8197,7.827,7.8123,7.8123,53600.0
2014-08-29 11:25:00,10.59,10.63,10.59,10.62,121200.0,7.8123,7.8418,7.8123,7.8344,121200.0
2014-08-29 11:30:00,10.61,10.62,10.61,10.61,44400.0,7.827,7.8344,7.827,7.827,44400.0
2014-08-29 11:35:00,10.61,10.62,10.61,10.61,62800.0,7.827,7.8344,7.827,7.827,62800.0
2014-08-29 11:40:00,10.61,10.64,10.61,10.64,32800.0,7.827,7.8492,7.827,7.8492,32800.0
2014-08-29 11:45:00,10.64,10.65,10.63,10.64,87600.0,7.8492,7.8566,7.8418,7.8492,87600.0
2014-08-29 11:50:00,10.64,10.65,10.62,10.63,35200.0,7.8492,7.8566,7.8344,7.8418,35200.0
2014-08-29 11:55:00,10.63,10.64,10.62,10.62,27200.0,7.8418,7.8492,7.8344,7.8344,27200.0
2014-08-29 12:00:00,10.62,10.63,10.61,10.62,23600.0,7.8344,7.8418,7.827,7.8344,23600.0
2014-08-29 12:05:00,10.61,10.62,10.6,10.6,42000.0,7.827,7.8344,7.8197,7.8197,42000.0
2014-08-29 12:10:00,10.6,10.6,10.58,10.58,43600.0,7.8197,7.8197,7.8049,7.8049,43600.0
2014-08-29 12:15:00,10.58,10.6,10.58,10.59,83200.0,7.8049,7.8197,7.8049,7.8123,83200.0
2014-08-29 12:20:00,10.59,10.6,10.59,10.6,24400.0,7.8123,7.8197,7.8123,7.8197,24400.0
2014-08-29 12:25:00,10.6,10.6,10.59,10.59,56400.0,7.8197,7.8197,7.8123,7.8123,56400.0
2014-08-29 12:30:00,10.59,10.59,10.58,10.58,22000.0,7.8123,7.8123,7.8049,7.8049,22000.0
2014-08-29 12:35:00,10.58,10.58,10.58,10.58,22800.0,7.8049,7.8049,7.8049,7.8049,22800.0
2014-08-29 12:40:00,10.58,10.59,10.57,10.58,41600.0,7.8049,7.8123,7.7975,7.8049,41600.0
2014-08-29 12:45:00,10.58,10.58,10.58,10.58,9600.0,7.8049,7.8049,7.8049,7.8049,9600.0
2014-08-29 12:50:00,10.58,10.58,10.57,10.58,17600.0,7.8049,7.8049,7.7975,7.8049,17600.0
2014-08-29 12:55:00,10.58,10.59,10.58,10.58,16800.0,7.8049,7.8123,7.8049,7.8049,16800.0
2014-08-29 13:00:00,10.58,10.58,10.56,10.57,36400.0,7.8049,7.8049,7.7902,7.7975,36400.0
2014-08-29 13:05:00,10.57,10.57,10.56,10.56,20400.0,7.7975,7.7975,7.7902,7.7902,20400.0
2014-08-29 13:10:00,10.56,10.57,10.56,10.56,34800.0,7.7902,7.7975,7.7902,7.7902,34800.0
2014-08-29 13:15:00,10.56,10.56,10.55,10.55,28400.0,7.7902,7.7902,7.7828,7.7828,28400.0
2014-08-29 13:20:00,10.55,10.56,10.55,10.56,25600.0,7.7828,7.7902,7.7828,7.7902,25600.0
2014-08-29 13:25:00,10.56,10.57,10.56,10.57,27600.0,7.7902,7.7975,7.7902,7.7975,27600.0
2014-08-29 13:30:00,10.57,10.57,10.56,10.57,24800.0,7.7975,7.7975,7.7902,7.7975,24800.0
2014-08-29 13:35:00,10.57,10.57,10.56,10.57,40000.0,7.7975,7.7975,7.7902,7.7975,40000.0
2014-08-29 13:40:00,10.57,10.57,10.56,10.56,15600.0,7.7975,7.7975,7.7902,7.7902,15600.0
2014-08-29 13:45:00,10.56,10.56,10.56,10.56,32000.0,7.7902,7.7902,7.7902,7.7902,32000.0
2014-08-29 13:50:00,10.56,10.58,10.56,10.58,28800.0,7.7902,7.8049,7.7902,7.8049,28800.0
2014-08-29 13:55:00,10.58,10.61,10.58,10.61,36800.0,7.8049,7.827,7.8049,7.827,36800.0
2014-08-29 14:00:00,10.6,10.61,10.6,10.6,42000.0,7.8197,7.827,7.8197,7.8197,42000.0
2014-08-29 14:05:00,10.61,10.61,10.6,10.61,48400.0,7.827,7.827,7.8197,7.827,48400.0
2014-08-29 14:10:00,10.61,10.61,10.6,10.6,38800.0,7.827,7.827,7.8197,7.8197,38800.0
2014-08-29 14:15:00,10.6,10.61,10.6,10.61,27600.0,7.8197,7.827,7.8197,7.827,27600.0
2014-08-29 14:20:00,10.61,10.61,10.6,10.61,24800.0,7.827,7.827,7.8197,7.827,24800.0
2014-08-29 14:25:00,10.61,10.61,10.6,10.6,35200.0,7.827,7.827,7.8197,7.8197,35200.0
2014-08-29 14:30:00,10.6,10.61,10.6,10.61,51200.0,7.8197,7.827,7.8197,7.827,51200.0
2014-08-29 14:35:00,10.61,10.61,10.59,10.61,80000.0,7.827,7.827,7.8123,7.827,80000.0
2014-08-29 14:40:00,10.61,10.61,10.61,10.61,71200.0,7.827,7.827,7.827,7.827,71200.0
2014-08-29 14:45:00,10.61,10.61,10.61,10.61,13600.0,7.827,7.827,7.827,7.827,13600.0
2014-08-29 14:50:00,10.61,10.62,10.61,10.62,52800.0,7.827,7.8344,7.827,7.8344,52800.0
2014-08-29 14:55:00,10.62,10.62,10.6,10.6,64800.0,7.8344,7.8344,7.8197,7.8197,64800.0
2014-08-29 15:00:00,10.6,10.6,10.59,10.59,99600.0,7.8197,7.8197,7.8123,7.8123,99600.0
2014-08-29 15:05:00,10.59,10.59,10.58,10.59,89200.0,7.8123,7.8123,7.8049,7.8123,89200.0
2014-08-29 15:10:00,10.59,10.59,10.58,10.58,101600.0,7.8123,7.8123,7.8049,7.8049,101600.0
2014-08-29 15:15:00,10.58,10.58,10.56,10.56,78400.0,7.8049,7.8049,7.7902,7.7902,78400.0
2014-08-29 15:20:00,10.56,10.56,10.55,10.55,83200.0,7.7902,7.7902,7.7828,7.7828,83200.0
2014-08-29 15:25:00,10.55,10.55,10.53,10.53,64000.0,7.7828,7.7828,7.768,7.768,64000.0
2014-08-29 15:30:00,10.53,10.56,10.53,10.56,108400.0,7.768,7.7902,7.768,7.7902,108400.0
2014-08-29 15:35:00,10.55,10.56,10.55,10.55,112000.0,7.7828,7.7902,7.7828,7.7828,112000.0
2014-08-29 15:40:00,10.55,10.56,10.54,10.54,134800.0,7.7828,7.7902,7.7754,7.7754,134800.0
2014-08-29 15:45:00,10.54,10.55,10.54,10.55,159600.0,7.7754,7.7828,7.7754,7.7828,159600.0
2014-08-29 15:50:00,10.55,10.55,10.54,10.54,266000.0,7.7828,7.7828,7.7754,7.7754,266000.0
2014-08-29 15:55:00,10.55,10.55,10.54,10.55,431200.0,7.7828,7.7828,7.7754,7.7828,431200.0
2014-09-02 09:30:00,10.57,10.71,10.56,10.7,383600.0,7.7975,7.9008,7.7902,7.8934,383600.0
2014-09-02 09:35:00,10.7,10.71,10.69,10.69,179600.0,7.8934,7.9008,7.8861,7.8861,179600.0
2014-09-02 09:40:00,10.69,10.73,10.68,10.72,173600.0,7.8861,7.9156,7.8787,7.9082,173600.0
2014-09-02 09:45:00,10.72,10.72,10.69,10.7,133600.0,7.9082,7.9082,7.8861,7.8934,133600.0
2014-09-02 09:50:00,10.71,10.74,10.7,10.74,88800.0,7.9008,7.923,7.8934,7.923,88800.0
2014-09-02 09:55:00,10.74,10.75,10.72,10.72,80400.0,7.923,7.9303,7.9082,7.9082,80400.0
2014-09-02 10:00:00,10.72,10.72,10.69,10.71,70400.0,7.9082,7.9082,7.8861,7.9008,70400.0
2014-09-02 10:05:00,10.71,10.72,10.7,10.72,30000.0,7.9008,7.9082,7.8934,7.9082,30000.0
2014-09-02 10:10:00,10.72,10.73,10.72,10.72,31600.0,7.9082,7.9156,7.9082,7.9082,31600.0
2014-09-02 10:15:00,10.72,10.72,10.7,10.7,88400.0,7.9082,7.9082,7.8934,7.8934,88400.0
2014-09-02 10:20:00,10.7,10.74,10.7,10.74,69200.0,7.8934,7.923,7.8934,7.923,69200.0
2014-09-02 10:25:00,10.74,10.75,10.74,10.75,71200.0,7.923,7.9303,7.923,7.9303,71200.0
2014-09-02 10:30:00,10.75,10.75,10.73,10.73,62000.0,7.9303,7.9303,7.9156,7.9156,62000.0
2014-09-02 10:35:00,10.73,10.74,10.72,10.74,54400.0,7.9156,7.923,7.9082,7.923,54400.0
2014-09-02 10:40:00,10.74,10.74,10.72,10.73,42000.0,7.923,7.923,7.9082,7.9156,42000.0
2014-09-02 10:45:00,10.73,10.74,10.72,10.72,50400.0,7.9156,7.923,7.9082,7.9082,50400.0
2014-09-02 10:50:00,10.72,10.74,10.72,10.73,96800.0,7.9082,7.923,7.9082,7.9156,96800.0
2014-09-02 10:55:00,10.73,10.73,10.72,10.73,31600.0,7.9156,7.9156,7.9082,7.9156,31600.0
2014-09-02 11:00:00,10.73,10.74,10.73,10.74,69200.0,7.9156,7.923,7.9156,7.923,69200.0
2014-09-02 11:05:00,10.74,10.75,10.71,10.74,191600.0,7.923,7.9303,7.9008,7.923,191600.0
2014-09-02 11:10:00,10.74,10.75,10.73,10.74,197600.0,7.923,7.9303,7.9156,7.923,197600.0
2014-09-02 11:15:00,10.73,10.74,10.72,10.72,152000.0,7.9156,7.923,7.9082,7.9082,152000.0
2014-09-02 11:20:00,10.73,10.74,10.72,10.74,52000.0,7.9156,7.923,7.9082,7.923,52000.0
2014-09-02 11:25:00,10.74,10.75,10.73,10.75,58800.0,7.923,7.9303,7.9156,7.9303,58800.0
2014-09-02 11:30:00,10.75,10.78,10.75,10.78,164800.0,7.9303,7.9525,7.9303,7.9525,164800.0
2014-09-02 11:35:00,10.79,10.79,10.77,10.79,124000.0,7.9598,7.9598,7.9451,7.9598,124000.0
2014-09-02 11:40:00,10.79,10.81,10.79,10.81,196800.0,7.9598,7.9746,7.9598,7.9746,196800.0
2014-09-02 11:45:00,10.81,10.82,10.81,10.82,100000.0,7.9746,7.982,7.9746,7.982,100000.0
2014-09-02 11:50:00,10.82,10.82,10.8,10.8,123200.0,7.982,7.982,7.9672,7.9672,123200.0
2014-09-02 11:55:00,10.8,10.8,10.78,10.79,105600.0,7.9672,7.9672,7.9525,7.9598,105600.0
2014-09-02 12:00:00,10.79,10.81,10.79,10.81,82400.0,7.9598,7.9746,7.9598,7.9746,82400.0
2014-09-02 12:05:00,10.81,10.81,10.79,10.79,69200.0,7.9746,7.9746,7.9598,7.9598,69200.0
2014-09-02 12:10:00,10.8,10.81,10.79,10.8,96000.0,7.9672,7.9746,7.9598,7.9672,96000.0
2014-09-02 12:15:00,10.81,10.85,10.8,10.84,99600.0,7.9746,8.0041,7.9672,7.9967,99600.0
2014-09-02 12:20:00,10.84,10.86,10.84,10.85,124000.0,7.9967,8.0115,7.9967,8.0041,124000.0
2014-09-02 12:25:00,10.85,10.85,10.83,10.83,66800.0,8.0041,8.0041,7.9893,7.9893,66800.0
2014-09-02 12:30:00,10.83,10.83,10.81,10.81,48800.0,7.9893,7.9893,7.9746,7.9746,48800.0
2014-09-02 12:35:00,10.81,10.82,10.79,10.8,107200.0,7.9746,7.982,7.9598,7.9672,107200.0
2014-09-02 12:40:00,10.8,10.81,10.79,10.79,65200.0,7.9672,7.9746,7.9598,7.9598,65200.0
2014-09-02 12:45:00,10.8,10.81,10.79,10.81,54800.0,7.9672,7.9746,7.9598,7.9746,54800.0
2014-09-02 12:50:00,10.81,10.81,10.79,10.8,79600.0,7.9746,7.9746,7.9598,7.9672,79600.0
2014-09-02 12:55:00,10.8,10.81,10.79,10.8,35600.0,7.9672,7.9746,7.9598,7.9672,35600.0
2014-09-02 13:00:00,10.8,10.81,10.8,10.81,82800.0,7.9672,7.9746,7.9672,7.9746,82800.0
2014-09-02 13:05:00,10.81,10.85,10.81,10.84,74400.0,7.9746,8.0041,7.9746,7.9967,74400.0
2014-09-02 13:10:00,10.84,10.85,10.83,10.85,50400.0,7.9967,8.0041,7.9893,8.0041,50400.0
2014-09-02 13:15:00,10.85,10.86,10.84,10.86,236000.0,8.0041,8.0115,7.9967,8.0115,236000.0
2014-09-02 13:20:00,10.86,10.88,10.85,10.86,201200.0,8.0115,8.0262,8.0041,8.0115,201200.0
2014-09-02 13:25:00,10.85,10.89,10.85,10.88,204400.0,8.0041,8.0336,8.0041,8.0262,204400.0
2014-09-02 13:30:00,10.88,10.89,10.88,10.89,151600.0,8.0262,8.0336,8.0262,8.0336,151600.0
2014-09-02 13:35:00,10.89,10.9,10.88,10.89,125200.0,8.0336,8.041,8.0262,8.0336,125200.0
2014-09-02 13:40:00,10.88,10.89,10.88,10.88,98400.0,8.0262,8.0336,8.0262,8.0262,98400.0
2014-09-02 13:45:00,10.88,10.89,10.87,10.89,78800.0,8.0262,8.0336,8.0189,8.0336,78800.0
2014-09-02 13:50:00,10.89,10.9,10.88,10.9,153200.0,8.0336,8.041,8.0262,8.041,153200.0
2014-09-02 13:55:00,10.9,10.93,10.9,10.93,166800.0,8.041,8.0631,8.041,8.0631,166800.0
2014-09-02 14:00:00,10.93,10.94,10.93,10.94,89600.0,8.0631,8.0705,8.0631,8.0705,89600.0
2014-09-02 14:05:00,10.94,10.97,10.94,10.97,185600.0,8.0705,8.0926,8.0705,8.0926,185600.0
2014-09-02 14:10:00,10.97,10.98,10.96,10.98,101200.0,8.0926,8.1,8.0852,8.1,101200.0
2014-09-02 14:15:00,10.98,10.99,10.95,10.95,154800.0,8.1,8.1074,8.0779,8.0779,154800.0
2014-09-02 14:20:00,10.95,10.97,10.95,10.95,43200.0,8.0779,8.0926,8.0779,8.0779,43200.0
2014-09-02 14:25:00,10.95,10.99,10.95,10.98,134400.0,8.0779,8.1074,8.0779,8.1,134400.0
2014-09-02 14:30:00,10.98,10.98,10.97,10.97,99200.0,8.1,8.1,8.0926,8.0926,99200.0
2014-09-02 14:35:00,10.97,10.99,10.96,10.97,114800.0,8.0926,8.1074,8.0852,8.0926,114800.0
2014-09-02 14:40:00,10.97,10.98,10.95,10.97,146000.0,8.0926,8.1,8.0779,8.0926,146000.0
2014-09-02 14:45:00,10.97,10.97,10.96,10.97,83600.0,8.0926,8.0926,8.0852,8.0926,83600.0
2014-09-02 14:50:00,10.97,10.98,10.96,10.97,127600.0,8.0926,8.1,8.0852,8.0926,127600.0
2014-09-02 14:55:00,10.97,10.97,10.97,10.97,52000.0,8.0926,8.0926,8.0926,8.0926,52000.0
2014-09-02 15:00:00,10.97,10.97,10.94,10.94,81200.0,8.0926,8.0926,8.0705,8.0705,81200.0
2014-09-02 15:05:00,10.94,10.95,10.91,10.92,163600.0,8.0705,8.0779,8.0484,8.0557,163600.0
2014-09-02 15:10:00,10.92,10.92,10.9,10.91,95200.0,8.0557,8.0557,8.041,8.0484,95200.0
2014-09-02 15:15:00,10.9,10.91,10.88,10.88,161200.0,8.041,8.0484,8.0262,8.0262,161200.0
2014-09-02 15:20:00,10.88,10.88,10.87,10.88,151200.0,8.0262,8.0262,8.0189,8.0262,151200.0
2014-09-02 15:25:00,10.88,10.89,10.88,10.88,125600.0,8.0262,8.0336,8.0262,8.0262,125600.0
2014-09-02 15:30:00,10.88,10.88,10.87,10.88,248800.0,8.0262,8.0262,8.0189,8.0262,248800.0
2014-09-02 15:35:00,10.88,10.9,10.88,10.9,197200.0,8.0262,8.041,8.0262,8.041,197200.0
2014-09-02 15:40:00,10.9,10.91,10.89,10.91,370400.0,8.041,8.0484,8.0336,8.0484,370400.0
2014-09-02 15:45:00,10.91,10.94,10.91,10.93,413600.0,8.0484,8.0705,8.0484,8.0631,413600.0
2014-09-02 15:50:00,10.93,10.94,10.92,10.93,658000.0,8.0631,8.0705,8.0557,8.0631,658000.0
2014-09-02 15:55:00,10.93,10.94,10.93,10.93,738800.0,8.0631,8.0705,8.0631,8.0631,738800.0
2014-09-03 09:30:00,11.0,11.02,10.95,10.97,168800.0,8.1148,8.1295,8.0779,8.0926,168800.0
2014-09-03 09:35:00,10.96,10.98,10.96,10.97,34000.0,8.0852,8.1,8.0852,8.0926,34000.0
2014-09-03 09:40:00,10.96,10.99,10.93,10.94,57600.0,8.0852,8.1074,8.0631,8.0705,57600.0
2014-09-03 09:45:00,10.94,10.95,10.9,10.9,33200.0,8.0705,8.0779,8.041,8.041,33200.0
2014-09-03 09:50:00,10.91,10.92,10.9,10.9,93600.0,8.0484,8.0557,8.041,8.041,93600.0
2014-09-03 09:55:00,10.91,10.91,10.88,10.89,74800.0,8.0484,8.0484,8.0262,8.0336,74800.0
2014-09-03 10:00:00,10.9,10.9,10.88,10.88,40000.0,8.041,8.041,8.0262,8.0262,40000.0
2014-09-03 10:05:00,10.88,10.91,10.88,10.89,92800.0,8.0262,8.0484,8.0262,8.0336,92800.0
2014-09-03 10:10:00,10.89,10.92,10.88,10.92,38800.0,8.0336,8.0557,8.0262,8.0557,38800.0
2014-09-03 10:15:00,10.92,10.93,10.9,10.92,46800.0,8.0557,8.0631,8.041,8.0557,46800.0
2014-09-03 10:20:00,10.92,10.92,10.88,10.89,48800.0,8.0557,8.0557,8.0262,8.0336,48800.0
2014-09-03 10:25:00,10.89,10.89,10.88,10.88,48000.0,8.0336,8.0336,8.0262,8.0262,48000.0
2014-09-03 10:30:00,10.88,10.91,10.88,10.9,120000.0,8.0262,8.0484,8.0262,8.041,120000.0
2014-09-03 10:35:00,10.9,10.92,10.9,10.92,260800.0,8.041,8.0557,8.041,8.0557,260800.0
2014-09-03 10:40:00,10.92,10.95,10.92,10.95,48000.0,8.0557,8.0779,8.0557,8.0779,48000.0
2014-09-03 10:45:00,10.95,10.97,10.94,10.96,41600.0,8.0779,8.0926,8.0705,8.0852,41600.0
2014-09-03 10:50:00,10.96,10.97,10.93,10.93,34800.0,8.0852,8.0926,8.0631,8.0631,34800.0
2014-09-03 10:55:00,10.93,10.95,10.92,10.92,168000.0,8.0631,8.0779,8.0557,8.0557,168000.0
2014-09-03 11:00:00,10.92,10.94,10.9,10.9,104800.0,8.0557,8.0705,8.041,8.041,104800.0
2014-09-03 11:05:00,10.9,10.9,10.89,10.89,25200.0,8.041,8.041,8.0336,8.0336,25200.0
2014-09-03 11:10:00,10.89,10.9,10.88,10.89,32400.0,8.0336,8.041,8.0262,8.0336,32400.0
2014-09-03 11:15:00,10.89,10.89,10.88,10.88,24400.0,8.0336,8.0336,8.0262,8.0262,24400.0
2014-09-03 11:20:00,10.88,10.88,10.88,10.88,17200.0,8.0262,8.0262,8.0262,8.0262,17200.0
2014-09-03 11:25:00,10.88,10.88,10.88,10.88,44000.0,8.0262,8.0262,8.0262,8.0262,44000.0
2014-09-03 11:30:00,10.88,10.88,10.86,10.87,30800.0,8.0262,8.0262,8.0115,8.0189,30800.0
2014-09-03 11:35:00,10.88,10.9,10.88,10.89,49200.0,8.0262,8.041,8.0262,8.0336,49200.0
2014-09-03 11:40:00,10.88,10.88,10.86,10.86,22800.0,8.0262,8.0262,8.0115,8.0115,22800.0
2014-09-03 11:45:00,10.87,10.87,10.86,10.86,19200.0,8.0189,8.0189,8.0115,8.0115,19200.0
2014-09-03 11:50:00,10.86,10.87,10.86,10.87,14000.0,8.0115,8.0189,8.0115,8.0189,14000.0
2014-09-03 11:55:00,10.88,10.89,10.88,10.88,32000.0,8.0262,8.0336,8.0262,8.0262,32000.0
2014-09-03 12:00:00,10.88,10.9,10.88,10.9,46800.0,8.0262,8.041,8.0262,8.041,46800.0
2014-09-03 12:05:00,10.9,10.9,10.89,10.9,42800.0,8.041,8.041,8.0336,8.041,42800.0
2014-09-03 12:10:00,10.9,10.92,10.9,10.92,61200.0,8.041,8.0557,8.041,8.0557,61200.0
2014-09-03 12:15:00,10.92,10.92,10.9,10.9,77200.0,8.0557,8.0557,8.041,8.041,77200.0
2014-09-03 12:20:00,10.9,10.92,10.9,10.91,83600.0,8.041,8.0557,8.041,8.0484,83600.0
2014-09-03 12:25:00,10.91,10.93,10.91,10.93,84400.0,8.0484,8.0631,8.0484,8.0631,84400.0
2014-09-03 12:30:00,10.93,10.94,10.93,10.93,126800.0,8.0631,8.0705,8.0631,8.0631,126800.0
2014-09-03 12:35:00,10.93,10.95,10.93,10.95,132000.0,8.0631,8.0779,8.0631,8.0779,132000.0
2014-09-03 12:40:00,10.94,10.96,10.94,10.95,50400.0,8.0705,8.0852,8.0705,8.0779,50400.0
2014-09-03 12:45:00,10.94,10.95,10.93,10.94,68400.0,8.0705,8.0779,8.0631,8.0705,68400.0
2014-09-03 12:50:00,10.95,10.95,10.94,10.95,21600.0,8.0779,8.0779,8.0705,8.0779,21600.0
2014-09-03 12:55:00,10.95,10.97,10.94,10.96,73200.0,8.0779,8.0926,8.0705,8.0852,73200.0
2014-09-03 13:00:00,10.95,10.96,10.94,10.95,29200.0,8.0779,8.0852,8.0705,8.0779,29200.0
2014-09-03 13:05:00,10.95,10.96,10.95,10.96,24000.0,8.0779,8.0852,8.0779,8.0852,24000.0
2014-09-03 13:10:00,10.95,10.96,10.95,10.96,12400.0,8.0779,8.0852,8.0779,8.0852,12400.0
2014-09-03 13:15:00,10.96,10.96,10.95,10.95,30000.0,8.0852,8.0852,8.0779,8.0779,30000.0
2014-09-03 13:20:00,10.95,10.96,10.95,10.96,22000.0,8.0779,8.0852,8.0779,8.0852,22000.0
2014-09-03 13:25:00,10.96,10.96,10.96,10.96,20400.0,8.0852,8.0852,8.0852,8.0852,20400.0
2014-09-03 13:30:00,10.96,10.96,10.96,10.96,36800.0,8.0852,8.0852,8.0852,8.0852,36800.0
2014-09-03 13:35:00,10.96,10.96,10.96,10.96,37600.0,8.0852,8.0852,8.0852,8.0852,37600.0
2014-09-03 13:40:00,10.96,10.96,10.95,10.96,49600.0,8.0852,8.0852,8.0779,8.0852,49600.0
2014-09-03 13:45:00,10.96,10.96,10.96,10.96,12800.0,8.0852,8.0852,8.0852,8.0852,12800.0
2014-09-03 13:50:00,10.96,10.97,10.96,10.97,67200.0,8.0852,8.0926,8.0852,8.0926,67200.0
2014-09-03 13:55:00,10.97,10.97,10.97,10.97,32800.0,8.0926,8.0926,8.0926,8.0926,32800.0
2014-09-03 14:00:00,10.97,10.97,10.97,10.97,36800.0,8.0926,8.0926,8.0926,8.0926,36800.0
2014-09-03 14:05:00,10.97,10.98,10.97,10.97,23200.0,8.0926,8.1,8.0926,8.0926,23200.0
2014-09-03 14:10:00,10.97,11.0,10.97,11.0,161600.0,8.0926,8.1148,8.0926,8.1148,161600.0
2014-09-03 14:15:00,11.0,11.01,10.99,10.99,146800.0,8.1148,8.1221,8.1074,8.1074,146800.0
2014-09-03 14:20:00,10.99,11.01,10.98,10.99,197600.0,8.1074,8.1221,8.1,8.1074,197600.0
2014-09-03 14:25:00,10.99,10.99,10.96,10.97,127600.0,8.1074,8.1074,8.0852,8.0926,127600.0
2014-09-03 14:30:00,10.97,10.98,10.96,10.97,30800.0,8.0926,8.1,8.0852,8.0926,30800.0
2014-09-03 14:35:00,10.97,10.97,10.96,10.96,41200.0,8.0926,8.0926,8.0852,8.0852,41200.0
2014-09-03 14:40:00,10.95,10.96,10.95,10.95,84800.0,8.0779,8.0852,8.0779,8.0779,84800.0
2014-09-03 14:45:00,10.95,10.96,10.94,10.94,139200.0,8.0779,8.0852,8.0705,8.0705,139200.0
2014-09-03 14:50:00,10.93,10.95,10.93,10.94,65200.0,8.0631,8.0779,8.0631,8.0705,65200.0
2014-09-03 14:55:00,10.94,10.94,10.92,10.92,103600.0,8.0705,8.0705,8.0557,8.0557,103600.0
2014-09-03 15:00:00,10.92,10.92,10.89,10.89,162800.0,8.0557,8.0557,8.0336,8.0336,162800.0
2014-09-03 15:05:00,10.9,10.92,10.9,10.92,46800.0,8.041,8.0557,8.041,8.0557,46800.0
2014-09-03 15:10:00,10.92,10.92,10.9,10.9,38800.0,8.0557,8.0557,8.041,8.041,38800.0
2014-09-03 15:15:00,10.9,10.91,10.9,10.91,42000.0,8.041,8.0484,8.041,8.0484,42000.0
2014-09-03 15:20:00,10.91,10.91,10.89,10.89,65600.0,8.0484,8.0484,8.0336,8.0336,65600.0
2014-09-03 15:25:00,10.89,10.89,10.87,10.87,61200.0,8.0336,8.0336,8.0189,8.0189,61200.0
2014-09-03 15:30:00,10.88,10.89,10.88,10.89,284000.0,8.0262,8.0336,8.0262,8.0336,284000.0
2014-09-03 15:35:00,10.89,10.89,10.87,10.88,74000.0,8.0336,8.0336,8.0189,8.0262,74000.0
2014-09-03 15:40:00,10.88,10.88,10.87,10.87,81600.0,8.0262,8.0262,8.0189,8.0189,81600.0
2014-09-03 15:45:00,10.87,10.88,10.87,10.88,106000.0,8.0189,8.0262,8.0189,8.0262,106000.0
2014-09-03 15:50:00,10.88,10.88,10.87,10.88,146400.0,8.0262,8.0262,8.0189,8.0262,146400.0
2014-09-03 15:55:00,10.88,10.89,10.88,10.88,130400.0,8.0262,8.0336,8.0262,8.0262,130400.0
2014-09-04 09:30:00,10.9,10.96,10.88,10.94,164000.0,8.041,8.0852,8.0262,8.0705,164000.0
2014-09-04 09:35:00,10.94,10.97,10.93,10.94,56000.0,8.0705,8.0926,8.0631,8.0705,56000.0
2014-09-04 09:40:00,10.94,10.94,10.9,10.94,114800.0,8.0705,8.0705,8.041,8.0705,114800.0
2014-09-04 09:45:00,10.94,10.97,10.93,10.96,80400.0,8.0705,8.0926,8.0631,8.0852,80400.0
2014-09-04 09:50:00,10.97,10.97,10.93,10.93,147200.0,8.0926,8.0926,8.0631,8.0631,147200.0
2014-09-04 09:55:00,10.93,10.94,10.93,10.94,32000.0,8.0631,8.0705,8.0631,8.0705,32000.0
2014-09-04 10:00:00,10.94,10.95,10.93,10.93,34000.0,8.0705,8.0779,8.0631,8.0631,34000.0
2014-09-04 10:05:00,10.94,10.95,10.93,10.94,74400.0,8.0705,8.0779,8.0631,8.0705,74400.0
2014-09-04 10:10:00,10.94,10.96,10.93,10.94,48800.0,8.0705,8.0852,8.0631,8.0705,48800.0
2014-09-04 10:15:00,10.95,10.96,10.94,10.95,26000.0,8.0779,8.0852,8.0705,8.0779,26000.0
2014-09-04 10:20:00,10.95,10.96,10.94,10.95,16800.0,8.0779,8.0852,8.0705,8.0779,16800.0
2014-09-04 10:25:00,10.95,10.99,10.94,10.99,40000.0,8.0779,8.1074,8.0705,8.1074,40000.0
2014-09-04 10:30:00,10.99,11.0,10.97,10.98,76400.0,8.1074,8.1148,8.0926,8.1,76400.0
2014-09-04 10:35:00,10.98,10.99,10.97,10.97,57600.0,8.1,8.1074,8.0926,8.0926,57600.0
2014-09-04 10:40:00,10.98,10.98,10.96,10.96,43200.0,8.1,8.1,8.0852,8.0852,43200.0
2014-09-04 10:45:00,10.97,10.99,10.96,10.99,36800.0,8.0926,8.1074,8.0852,8.1074,36800.0
2014-09-04 10:50:00,10.99,10.99,10.97,10.97,188800.0,8.1074,8.1074,8.0926,8.0926,188800.0
2014-09-04 10:55:00,10.97,10.98,10.96,10.97,54000.0,8.0926,8.1,8.0852,8.0926,54000.0
2014-09-04 11:00:00,10.96,10.99,10.96,10.96,24000.0,8.0852,8.1074,8.0852,8.0852,24000.0
2014-09-04 11:05:00,10.96,10.99,10.96,10.96,94400.0,8.0852,8.1074,8.0852,8.0852,94400.0
2014-09-04 11:10:00,10.96,10.99,10.96,10.97,62400.0,8.0852,8.1074,8.0852,8.0926,62400.0
2014-09-04 11:15:00,10.97,10.99,10.97,10.99,30000.0,8.0926,8.1074,8.0926,8.1074,30000.0
2014-09-04 11:20:00,10.99,11.0,10.98,11.0,77600.0,8.1074,8.1148,8.1,8.1148,77600.0
2014-09-04 11:25:00,11.0,11.0,10.97,10.97,67600.0,8.1148,8.1148,8.0926,8.0926,67600.0
2014-09-04 11:30:00,10.98,10.99,10.98,10.99,36400.0,8.1,8.1074,8.1,8.1074,36400.0
2014-09-04 11:35:00,10.99,10.99,10.99,10.99,29600.0,8.1074,8.1074,8.1074,8.1074,29600.0
2014-09-04 11:40:00,10.99,11.02,10.99,11.02,33600.0,8.1074,8.1295,8.1074,8.1295,33600.0
2014-09-04 11:45:00,11.02,11.04,11.02,11.03,53200.0,8.1295,8.1443,8.1295,8.1369,53200.0
2014-09-04 11:50:00,11.03,11.04,11.02,11.03,24400.0,8.1369,8.1443,8.1295,8.1369,24400.0
2014-09-04 11:55:00,11.04,11.05,11.04,11.05,19200.0,8.1443,8.1516,8.1443,8.1516,19200.0
2014-09-04 12:00:00,11.05,11.05,11.05,11.05,28800.0,8.1516,8.1516,8.1516,8.1516,28800.0
2014-09-04 12:05:00,11.05,11.06,11.03,11.03,65600.0,8.1516,8.159,8.1369,8.1369,65600.0
2014-09-04 12:10:00,11.03,11.03,11.01,11.01,16000.0,8.1369,8.1369,8.1221,8.1221,16000.0
2014-09-04 12:15:00,11.02,11.03,11.02,11.02,11600.0,8.1295,8.1369,8.1295,8.1295,11600.0
2014-09-04 12:20:00,11.02,11.02,10.99,10.99,231600.0,8.1295,8.1295,8.1074,8.1074,231600.0
2014-09-04 12:25:00,10.99,10.99,10.95,10.97,335600.0,8.1074,8.1074,8.0779,8.0926,335600.0
2014-09-04 12:30:00,10.97,10.97,10.93,10.95,265200.0,8.0926,8.0926,8.0631,8.0779,265200.0
2014-09-04 12:35:00,10.95,10.96,10.95,10.96,201600.0,8.0779,8.0852,8.0779,8.0852,201600.0
2014-09-04 12:40:00,10.96,10.97,10.95,10.97,103200.0,8.0852,8.0926,8.0779,8.0926,103200.0
2014-09-04 12:45:00,10.97,11.01,10.97,11.01,133600.0,8.0926,8.1221,8.0926,8.1221,133600.0
2014-09-04 12:50:00,11.01,11.02,11.01,11.02,18400.0,8.1221,8.1295,8.1221,8.1295,18400.0
2014-09-04 12:55:00,11.02,11.02,11.01,11.02,59600.0,8.1295,8.1295,8.1221,8.1295,59600.0
2014-09-04 13:00:00,11.02,11.04,11.02,11.03,33600.0,8.1295,8.1443,8.1295,8.1369,33600.0
2014-09-04 13:05:00,11.03,11.03,11.02,11.02,42000.0,8.1369,8.1369,8.1295,8.1295,42000.0
2014-09-04 13:10:00,11.02,11.03,11.01,11.02,36000.0,8.1295,8.1369,8.1221,8.1295,36000.0
2014-09-04 13:15:00,11.02,11.03,11.02,11.02,56400.0,8.1295,8.1369,8.1295,8.1295,56400.0
2014-09-04 13:20:00,11.02,11.02,11.01,11.02,22400.0,8.1295,8.1295,8.1221,8.1295,22400.0
2014-09-04 13:25:00,11.02,11.04,11.02,11.03,24800.0,8.1295,8.1443,8.1295,8.1369,24800.0
2014-09-04 13:30:00,11.03,11.05,11.02,11.02,27600.0,8.1369,8.1516,8.1295,8.1295,27600.0
2014-09-04 13:35:00,11.02,11.03,11.01,11.02,20000.0,8.1295,8.1369,8.1221,8.1295,20000.0
2014-09-04 13:40:00,11.02,11.05,11.02,11.05,59600.0,8.1295,8.1516,8.1295,8.1516,59600.0
2014-09-04 13:45:00,11.05,11.05,11.04,11.05,72000.0,8.1516,8.1516,8.1443,8.1516,72000.0
2014-09-04 13:50:00,11.05,11.06,11.05,11.06,62000.0,8.1516,8.159,8.1516,8.159,62000.0
2014-09-04 13:55:00,11.06,11.06,11.06,11.06,57600.0,8.159,8.159,8.159,8.159,57600.0
2014-09-04 14:00:00,11.06,11.08,11.05,11.06,76800.0,8.159,8.1738,8.1516,8.159,76800.0
2014-09-04 14:05:00,11.05,11.08,11.05,11.08,83600.0,8.1516,8.1738,8.1516,8.1738,83600.0
2014-09-04 14:10:00,11.08,11.08,11.06,11.06,139200.0,8.1738,8.1738,8.159,8.159,139200.0
2014-09-04 14:15:00,11.06,11.1,11.06,11.1,62800.0,8.159,8.1885,8.159,8.1885,62800.0
2014-09-04 14:20:00,11.1,11.1,11.09,11.09,53200.0,8.1885,8.1885,8.1811,8.1811,53200.0
2014-09-04 14:25:00,11.09,11.09,11.07,11.08,36000.0,8.1811,8.1811,8.1664,8.1738,36000.0
2014-09-04 14:30:00,11.09,11.09,11.08,11.08,58000.0,8.1811,8.1811,8.1738,8.1738,58000.0
2014-09-04 14:35:00,11.08,11.09,11.06,11.06,50800.0,8.1738,8.1811,8.159,8.159,50800.0
2014-09-04 14:40:00,11.06,11.07,11.06,11.06,99200.0,8.159,8.1664,8.159,8.159,99200.0
2014-09-04 14:45:00,11.06,11.06,11.06,11.06,68400.0,8.159,8.159,8.159,8.159,68400.0
2014-09-04 14:50:00,11.06,11.07,11.06,11.06,107200.0,8.159,8.1664,8.159,8.159,107200.0
2014-09-04 14:55:00,11.06,11.07,11.05,11.06,137200.0,8.159,8.1664,8.1516,8.159,137200.0
2014-09-04 15:00:00,11.07,11.07,11.06,11.07,105200.0,8.1664,8.1664,8.159,8.1664,105200.0
2014-09-04 15:05:00,11.07,11.07,11.06,11.06,61600.0,8.1664,8.1664,8.159,8.159,61600.0
2014-09-04 15:10:00,11.06,11.07,11.06,11.06,143200.0,8.159,8.1664,8.159,8.159,143200.0
2014-09-04 15:15:00,11.06,11.06,11.03,11.05,124800.0,8.159,8.159,8.1369,8.1516,124800.0
2014-09-04 15:20:00,11.05,11.06,11.04,11.06,101600.0,8.1516,8.159,8.1443,8.159,101600.0
2014-09-04 15:25:00,11.06,11.08,11.05,11.08,214800.0,8.159,8.1738,8.1516,8.1738,214800.0
2014-09-04 15:30:00,11.08,11.1,11.07,11.1,294000.0,8.1738,8.1885,8.1664,8.1885,294000.0
2014-09-04 15:35:00,11.1,11.11,11.08,11.09,230800.0,8.1885,8.1959,8.1738,8.1811,230800.0
2014-09-04 15:40:00,11.09,11.11,11.08,11.1,576800.0,8.1811,8.1959,8.1738,8.1885,576800.0
2014-09-04 15:45:00,11.1,11.12,11.1,11.11,252400.0,8.1885,8.2033,8.1885,8.1959,252400.0
2014-09-04 15:50:00,11.11,11.12,11.1,11.12,328000.0,8.1959,8.2033,8.1885,8.2033,328000.0
2014-09-04 15:55:00,11.12,11.12,11.1,11.11,366800.0,8.2033,8.2033,8.1885,8.1959,366800.0
2014-09-05 09:30:00,11.08,11.09,10.98,10.99,195600.0,8.1738,8.1811,8.1,8.1074,195600.0
2014-09-05 09:35:00,10.99,11.01,10.94,10.99,129200.0,8.1074,8.1221,8.0705,8.1074,129200.0
2014-09-05 09:40:00,11.0,11.06,10.99,11.05,130800.0,8.1148,8.159,8.1074,8.1516,130800.0
2014-09-05 09:45:00,11.05,11.07,11.03,11.07,124800.0,8.1516,8.1664,8.1369,8.1664,124800.0
2014-09-05 09:50:00,11.07,11.1,11.07,11.08,66800.0,8.1664,8.1885,8.1664,8.1738,66800.0
2014-09-05 09:55:00,11.08,11.12,11.08,11.11,81600.0,8.1738,8.2033,8.1738,8.1959,81600.0
2014-09-05 10:00:00,11.1,11.12,11.08,11.1,132800.0,8.1885,8.2033,8.1738,8.1885,132800.0
2014-09-05 10:05:00,11.09,11.14,11.09,11.12,152800.0,8.1811,8.218,8.1811,8.2033,152800.0
2014-09-05 10:10:00,11.12,11.13,11.12,11.13,114000.0,8.2033,8.2107,8.2033,8.2107,114000.0
2014-09-05 10:15:00,11.12,11.14,11.12,11.14,150400.0,8.2033,8.218,8.2033,8.218,150400.0
2014-09-05 10:20:00,11.14,11.17,11.13,11.17,149200.0,8.218,8.2402,8.2107,8.2402,149200.0
2014-09-05 10:25:00,11.17,11.18,11.15,11.18,101200.0,8.2402,8.2475,8.2254,8.2475,101200.0
2014-09-05 10:30:00,11.18,11.18,11.15,11.17,100000.0,8.2475,8.2475,8.2254,8.2402,100000.0
2014-09-05 10:35:00,11.17,11.17,11.14,11.15,81600.0,8.2402,8.2402,8.218,8.2254,81600.0
2014-09-05 10:40:00,11.15,11.16,11.13,11.15,90000.0,8.2254,8.2328,8.2107,8.2254,90000.0
2014-09-05 10:45:00,11.15,11.16,11.13,11.15,115200.0,8.2254,8.2328,8.2107,8.2254,115200.0
2014-09-05 10:50:00,11.15,11.17,11.15,11.16,46000.0,8.2254,8.2402,8.2254,8.2328,46000.0
2014-09-05 10:55:00,11.15,11.17,11.15,11.17,48400.0,8.2254,8.2402,8.2254,8.2402,48400.0
2014-09-05 11:00:00,11.17,11.17,11.15,11.17,120400.0,8.2402,8.2402,8.2254,8.2402,120400.0
2014-09-05 11:05:00,11.17,11.18,11.16,11.17,59600.0,8.2402,8.2475,8.2328,8.2402,59600.0
2014-09-05 11:10:00,11.17,11.18,11.16,11.17,53600.0,8.2402,8.2475,8.2328,8.2402,53600.0
2014-09-05 11:15:00,11.17,11.18,11.16,11.17,63600.0,8.2402,8.2475,8.2328,8.2402,63600.0
2014-09-05 11:20:00,11.17,11.18,11.16,11.17,151600.0,8.2402,8.2475,8.2328,8.2402,151600.0
2014-09-05 11:25:00,11.17,11.17,11.15,11.17,279200.0,8.2402,8.2402,8.2254,8.2402,279200.0
2014-09-05 11:30:00,11.17,11.17,11.15,11.15,222000.0,8.2402,8.2402,8.2254,8.2254,222000.0
2014-09-05 11:35:00,11.15,11.15,11.12,11.13,270000.0,8.2254,8.2254,8.2033,8.2107,270000.0
2014-09-05 11:40:00,11.13,11.13,11.12,11.12,78400.0,8.2107,8.2107,8.2033,8.2033,78400.0
2014-09-05 11:45:00,11.12,11.15,11.12,11.15,54400.0,8.2033,8.2254,8.2033,8.2254,54400.0
2014-09-05 11:50:00,11.15,11.18,11.15,11.16,76000.0,8.2254,8.2475,8.2254,8.2328,76000.0
2014-09-05 11:55:00,11.17,11.18,11.17,11.17,47600.0,8.2402,8.2475,8.2402,8.2402,47600.0
2014-09-05 12:00:00,11.17,11.18,11.17,11.18,49600.0,8.2402,8.2475,8.2402,8.2475,49600.0
2014-09-05 12:05:00,11.17,11.18,11.16,11.16,61200.0,8.2402,8.2475,8.2328,8.2328,61200.0
2014-09-05 12:10:00,11.16,11.18,11.16,11.17,88000.0,8.2328,8.2475,8.2328,8.2402,88000.0
2014-09-05 12:15:00,11.17,11.2,11.17,11.2,112800.0,8.2402,8.2623,8.2402,8.2623,112800.0
2014-09-05 12:20:00,11.2,11.2,11.19,11.2,79600.0,8.2623,8.2623,8.2549,8.2623,79600.0
2014-09-05 12:25:00,11.2,11.2,11.19,11.19,48800.0,8.2623,8.2623,8.2549,8.2549,48800.0
2014-09-05 12:30:00,11.19,11.2,11.19,11.2,68000.0,8.2549,8.2623,8.2549,8.2623,68000.0
2014-09-05 12:35:00,11.2,11.21,11.2,11.21,104400.0,8.2623,8.2697,8.2623,8.2697,104400.0
2014-09-05 12:40:00,11.21,11.21,11.19,11.2,80800.0,8.2697,8.2697,8.2549,8.2623,80800.0
2014-09-05 12:45:00,11.2,11.21,11.2,11.21,125600.0,8.2623,8.2697,8.2623,8.2697,125600.0
2014-09-05 12:50:00,11.21,11.21,11.2,11.2,52000.0,8.2697,8.2697,8.2623,8.2623,52000.0
2014-09-05 12:55:00,11.2,11.2,11.19,11.19,19600.0,8.2623,8.2623,8.2549,8.2549,19600.0
2014-09-05 13:00:00,11.2,11.22,11.2,11.21,110000.0,8.2623,8.277,8.2623,8.2697,110000.0
2014-09-05 13:05:00,11.22,11.23,11.21,11.21,98800.0,8.277,8.2844,8.2697,8.2697,98800.0
2014-09-05 13:10:00,11.21,11.21,11.21,11.21,22400.0,8.2697,8.2697,8.2697,8.2697,22400.0
2014-09-05 13:15:00,11.21,11.21,11.19,11.19,52800.0,8.2697,8.2697,8.2549,8.2549,52800.0
2014-09-05 13:20:00,11.19,11.2,11.19,11.2,38000.0,8.2549,8.2623,8.2549,8.2623,38000.0
2014-09-05 13:25:00,11.2,11.22,11.2,11.21,35200.0,8.2623,8.277,8.2623,8.2697,35200.0
2014-09-05 13:30:00,11.21,11.22,11.19,11.19,40800.0,8.2697,8.277,8.2549,8.2549,40800.0
2014-09-05 13:35:00,11.2,11.2,11.18,11.18,70800.0,8.2623,8.2623,8.2475,8.2475,70800.0
2014-09-05 13:40:00,11.18,11.2,11.18,11.2,43200.0,8.2475,8.2623,8.2475,8.2623,43200.0
2014-09-05 13:45:00,11.2,11.22,11.2,11.22,44000.0,8.2623,8.277,8.2623,8.277,44000.0
2014-09-05 13:50:00,11.22,11.22,11.21,11.21,72800.0,8.277,8.277,8.2697,8.2697,72800.0
2014-09-05 13:55:00,11.21,11.22,11.21,11.22,69200.0,8.2697,8.277,8.2697,8.277,69200.0
2014-09-05 14:00:00,11.22,11.23,11.22,11.23,41600.0,8.277,8.2844,8.277,8.2844,41600.0
2014-09-05 14:05:00,11.23,11.24,11.22,11.23,96800.0,8.2844,8.2918,8.277,8.2844,96800.0
2014-09-05 14:10:00,11.23,11.24,11.23,11.24,45600.0,8.2844,8.2918,8.2844,8.2918,45600.0
2014-09-05 14:15:00,11.24,11.25,11.24,11.25,104400.0,8.2918,8.2992,8.2918,8.2992,104400.0
2014-09-05 14:20:00,11.25,11.26,11.24,11.25,247600.0,8.2992,8.3066,8.2918,8.2992,247600.0
2014-09-05 14:25:00,11.25,11.26,11.24,11.25,106800.0,8.2992,8.3066,8.2918,8.2992,106800.0
2014-09-05 14:30:00,11.24,11.26,11.24,11.26,148400.0,8.2918,8.3066,8.2918,8.3066,148400.0
2014-09-05 14:35:00,11.26,11.26,11.25,11.25,106000.0,8.3066,8.3066,8.2992,8.2992,106000.0
2014-09-05 14:40:00,11.25,11.25,11.25,11.25,70000.0,8.2992,8.2992,8.2992,8.2992,70000.0
2014-09-05 14:45:00,11.25,11.26,11.25,11.26,106000.0,8.2992,8.3066,8.2992,8.3066,106000.0
2014-09-05 14:50:00,11.26,11.27,11.25,11.26,145200.0,8.3066,8.3139,8.2992,8.3066,145200.0
2014-09-05 14:55:00,11.26,11.28,11.26,11.27,95600.0,8.3066,8.3213,8.3066,8.3139,95600.0
2014-09-05 15:00:00,11.27,11.28,11.27,11.27,82800.0,8.3139,8.3213,8.3139,8.3139,82800.0
2014-09-05 15:05:00,11.27,11.27,11.26,11.26,84000.0,8.3139,8.3139,8.3066,8.3066,84000.0
2014-09-05 15:10:00,11.26,11.26,11.26,11.26,99600.0,8.3066,8.3066,8.3066,8.3066,99600.0
2014-09-05 15:15:00,11.26,11.26,11.25,11.25,76800.0,8.3066,8.3066,8.2992,8.2992,76800.0
2014-09-05 15:20:00,11.25,11.25,11.24,11.25,152800.0,8.2992,8.2992,8.2918,8.2992,152800.0
2014-09-05 15:25:00,11.26,11.28,11.26,11.28,127200.0,8.3066,8.3213,8.3066,8.3213,127200.0
2014-09-05 15:30:00,11.28,11.28,11.24,11.26,202800.0,8.3213,8.3213,8.2918,8.3066,202800.0
2014-09-05 15:35:00,11.26,11.26,11.26,11.26,174400.0,8.3066,8.3066,8.3066,8.3066,174400.0
2014-09-05 15:40:00,11.26,11.3,11.26,11.29,305600.0,8.3066,8.3361,8.3066,8.3287,305600.0
2014-09-05 15:45:00,11.29,11.31,11.28,11.28,401600.0,8.3287,8.3434,8.3213,8.3213,401600.0
2014-09-05 15:50:00,11.28,11.31,11.28,11.3,486000.0,8.3213,8.3434,8.3213,8.3361,486000.0
2014-09-05 15:55:00,11.3,11.31,11.3,11.31,796800.0,8.3361,8.3434,8.3361,8.3434,796800.0
2014-09-08 09:30:00,11.28,11.35,11.27,11.34,134000.0,8.3213,8.373,8.3139,8.3656,134000.0
2014-09-08 09:35:00,11.34,11.34,11.27,11.31,93200.0,8.3656,8.3656,8.3139,8.3434,93200.0
2014-09-08 09:40:00,11.31,11.33,11.27,11.33,37600.0,8.3434,8.3582,8.3139,8.3582,37600.0
2014-09-08 09:45:00,11.32,11.34,11.29,11.31,40400.0,8.3508,8.3656,8.3287,8.3434,40400.0
2014-09-08 09:50:00,11.31,11.33,11.3,11.32,60800.0,8.3434,8.3582,8.3361,8.3508,60800.0
2014-09-08 09:55:00,11.32,11.33,11.3,11.31,44800.0,8.3508,8.3582,8.3361,8.3434,44800.0
2014-09-08 10:00:00,11.3,11.32,11.3,11.3,59600.0,8.3361,8.3508,8.3361,8.3361,59600.0
2014-09-08 10:05:00,11.3,11.3,11.29,11.29,180800.0,8.3361,8.3361,8.3287,8.3287,180800.0
2014-09-08 10:10:00,11.29,11.29,11.28,11.29,179600.0,8.3287,8.3287,8.3213,8.3287,179600.0
2014-09-08 10:15:00,11.29,11.31,11.29,11.31,108000.0,8.3287,8.3434,8.3287,8.3434,108000.0
2014-09-08 10:20:00,11.31,11.33,11.31,11.31,42000.0,8.3434,8.3582,8.3434,8.3434,42000.0
2014-09-08 10:25:00,11.31,11.31,11.28,11.28,62400.0,8.3434,8.3434,8.3213,8.3213,62400.0
2014-09-08 10:30:00,11.29,11.29,11.28,11.29,88400.0,8.3287,8.3287,8.3213,8.3287,88400.0
2014-09-08 10:35:00,11.29,11.29,11.26,11.27,277600.0,8.3287,8.3287,8.3066,8.3139,277600.0
2014-09-08 10:40:00,11.26,11.27,11.22,11.23,143600.0,8.3066,8.3139,8.277,8.2844,143600.0
2014-09-08 10:45:00,11.23,11.24,11.2,11.22,104000.0,8.2844,8.2918,8.2623,8.277,104000.0
2014-09-08 10:50:00,11.22,11.22,11.2,11.2,28400.0,8.277,8.277,8.2623,8.2623,28400.0
2014-09-08 10:55:00,11.2,11.24,11.2,11.23,100000.0,8.2623,8.2918,8.2623,8.2844,100000.0
2014-09-08 11:00:00,11.23,11.24,11.22,11.23,34000.0,8.2844,8.2918,8.277,8.2844,34000.0
2014-09-08 11:05:00,11.23,11.24,11.22,11.24,37200.0,8.2844,8.2918,8.277,8.2918,37200.0
2014-09-08 11:10:00,11.24,11.24,11.22,11.22,18800.0,8.2918,8.2918,8.277,8.277,18800.0
2014-09-08 11:15:00,11.22,11.22,11.2,11.21,52400.0,8.277,8.277,8.2623,8.2697,52400.0
2014-09-08 11:20:00,11.22,11.24,11.21,11.21,30800.0,8.277,8.2918,8.2697,8.2697,30800.0
2014-09-08 11:25:00,11.21,11.21,11.2,11.2,16000.0,8.2697,8.2697,8.2623,8.2623,16000.0
2014-09-08 11:30:00,11.2,11.21,11.2,11.21,30400.0,8.2623,8.2697,8.2623,8.2697,30400.0
2014-09-08 11:35:00,11.21,11.21,11.18,11.18,48400.0,8.2697,8.2697,8.2475,8.2475,48400.0
2014-09-08 11:40:00,11.18,11.19,11.17,11.18,32400.0,8.2475,8.2549,8.2402,8.2475,32400.0
2014-09-08 11:45:00,11.18,11.18,11.16,11.17,40400.0,8.2475,8.2475,8.2328,8.2402,40400.0
2014-09-08 11:50:00,11.17,11.18,11.17,11.18,31200.0,8.2402,8.2475,8.2402,8.2475,31200.0
2014-09-08 11:55:00,11.18,11.21,11.18,11.2,70800.0,8.2475,8.2697,8.2475,8.2623,70800.0
2014-09-08 12:00:00,11.2,11.22,11.19,11.19,53600.0,8.2623,8.277,8.2549,8.2549,53600.0
2014-09-08 12:05:00,11.19,11.2,11.18,11.19,20000.0,8.2549,8.2623,8.2475,8.2549,20000.0
2014-09-08 12:10:00,11.19,11.19,11.17,11.17,22400.0,8.2549,8.2549,8.2402,8.2402,22400.0
2014-09-08 12:15:00,11.17,11.18,11.14,11.16,36800.0,8.2402,8.2475,8.218,8.2328,36800.0
2014-09-08 12:20:00,11.16,11.18,11.16,11.17,18400.0,8.2328,8.2475,8.2328,8.2402,18400.0
2014-09-08 12:25:00,11.17,11.17,11.16,11.16,20000.0,8.2402,8.2402,8.2328,8.2328,20000.0
2014-09-08 12:30:00,11.16,11.18,11.16,11.18,35600.0,8.2328,8.2475,8.2328,8.2475,35600.0
2014-09-08 12:35:00,11.18,11.2,11.18,11.2,42000.0,8.2475,8.2623,8.2475,8.2623,42000.0
2014-09-08 12:40:00,11.2,11.2,11.2,11.2,26400.0,8.2623,8.2623,8.2623,8.2623,26400.0
2014-09-08 12:45:00,11.2,11.21,11.2,11.21,24400.0,8.2623,8.2697,8.2623,8.2697,24400.0
2014-09-08 12:50:00,11.21,11.21,11.21,11.21,14800.0,8.2697,8.2697,8.2697,8.2697,14800.0
2014-09-08 12:55:00,11.21,11.23,11.21,11.22,76800.0,8.2697,8.2844,8.2697,8.277,76800.0
2014-09-08 13:00:00,11.22,11.24,11.22,11.23,62400.0,8.277,8.2918,8.277,8.2844,62400.0
2014-09-08 13:05:00,11.23,11.23,11.21,11.21,32000.0,8.2844,8.2844,8.2697,8.2697,32000.0
2014-09-08 13:10:00,11.21,11.23,11.2,11.22,45600.0,8.2697,8.2844,8.2623,8.277,45600.0
2014-09-08 13:15:00,11.22,11.22,11.2,11.2,43200.0,8.277,8.277,8.2623,8.2623,43200.0
2014-09-08 13:20:00,11.2,11.2,11.19,11.2,16800.0,8.2623,8.2623,8.2549,8.2623,16800.0
2014-09-08 13:25:00,11.2,11.2,11.19,11.19,27600.0,8.2623,8.2623,8.2549,8.2549,27600.0
2014-09-08 13:30:00,11.19,11.19,11.17,11.18,38400.0,8.2549,8.2549,8.2402,8.2475,38400.0
2014-09-08 13:35:00,11.18,11.19,11.18,11.19,25200.0,8.2475,8.2549,8.2475,8.2549,25200.0
2014-09-08 13:40:00,11.19,11.2,11.18,11.2,50000.0,8.2549,8.2623,8.2475,8.2623,50000.0
2014-09-08 13:45:00,11.2,11.2,11.19,11.19,14000.0,8.2623,8.2623,8.2549,8.2549,14000.0
2014-09-08 13:50:00,11.19,11.19,11.17,11.17,61200.0,8.2549,8.2549,8.2402,8.2402,61200.0
2014-09-08 13:55:00,11.17,11.17,11.16,11.16,21200.0,8.2402,8.2402,8.2328,8.2328,21200.0
2014-09-08 14:00:00,11.17,11.17,11.15,11.15,64000.0,8.2402,8.2402,8.2254,8.2254,64000.0
2014-09-08 14:05:00,11.15,11.15,11.13,11.14,38800.0,8.2254,8.2254,8.2107,8.218,38800.0
2014-09-08 14:10:00,11.14,11.14,11.12,11.12,73600.0,8.218,8.218,8.2033,8.2033,73600.0
2014-09-08 14:15:00,11.13,11.13,11.12,11.13,76800.0,8.2107,8.2107,8.2033,8.2107,76800.0
2014-09-08 14:20:00,11.13,11.13,11.11,11.12,42400.0,8.2107,8.2107,8.1959,8.2033,42400.0
2014-09-08 14:25:00,11.12,11.13,11.12,11.13,34800.0,8.2033,8.2107,8.2033,8.2107,34800.0
2014-09-08 14:30:00,11.13,11.13,11.12,11.13,36400.0,8.2107,8.2107,8.2033,8.2107,36400.0
2014-09-08 14:35:00,11.13,11.13,11.11,11.12,41200.0,8.2107,8.2107,8.1959,8.2033,41200.0
2014-09-08 14:40:00,11.11,11.12,11.11,11.11,70800.0,8.1959,8.2033,8.1959,8.1959,70800.0
2014-09-08 14:45:00,11.11,11.12,11.1,11.12,77600.0,8.1959,8.2033,8.1885,8.2033,77600.0
2014-09-08 14:50:00,11.12,11.12,11.1,11.1,145600.0,8.2033,8.2033,8.1885,8.1885,145600.0
2014-09-08 14:55:00,11.1,11.11,11.1,11.1,73600.0,8.1885,8.1959,8.1885,8.1885,73600.0
2014-09-08 15:00:00,11.1,11.1,11.09,11.09,55200.0,8.1885,8.1885,8.1811,8.1811,55200.0
2014-09-08 15:05:00,11.09,11.1,11.08,11.09,60800.0,8.1811,8.1885,8.1738,8.1811,60800.0
2014-09-08 15:10:00,11.1,11.11,11.1,11.11,61200.0,8.1885,8.1959,8.1885,8.1959,61200.0
2014-09-08 15:15:00,11.11,11.11,11.1,11.11,53600.0,8.1959,8.1959,8.1885,8.1959,53600.0
2014-09-08 15:20:00,11.11,11.12,11.1,11.11,58800.0,8.1959,8.2033,8.1885,8.1959,58800.0
2014-09-08 15:25:00,11.1,11.11,11.1,11.1,86800.0,8.1885,8.1959,8.1885,8.1885,86800.0
2014-09-08 15:30:00,11.1,11.11,11.09,11.09,191600.0,8.1885,8.1959,8.1811,8.1811,191600.0
2014-09-08 15:35:00,11.09,11.1,11.08,11.09,188000.0,8.1811,8.1885,8.1738,8.1811,188000.0
2014-09-08 15:40:00,11.09,11.09,11.07,11.07,234400.0,8.1811,8.1811,8.1664,8.1664,234400.0
2014-09-08 15:45:00,11.08,11.09,11.06,11.07,383200.0,8.1738,8.1811,8.159,8.1664,383200.0
2014-09-08 15:50:00,11.07,11.08,11.07,11.08,352800.0,8.1664,8.1738,8.1664,8.1738,352800.0
2014-09-08 15:55:00,11.08,11.09,11.05,11.06,908800.0,8.1738,8.1811,8.1516,8.159,908800.0
2014-09-09 09:30:00,11.04,11.07,10.95,10.96,406000.0,8.1443,8.1664,8.0779,8.0852,406000.0
2014-09-09 09:35:00,10.94,10.96,10.92,10.96,45200.0,8.0705,8.0852,8.0557,8.0852,45200.0
2014-09-09 09:40:00,10.95,10.97,10.93,10.96,86800.0,8.0779,8.0926,8.0631,8.0852,86800.0
2014-09-09 09:45:00,10.95,11.01,10.95,11.01,64400.0,8.0779,8.1221,8.0779,8.1221,64400.0
2014-09-09 09:50:00,11.01,11.02,10.95,10.96,71600.0,8.1221,8.1295,8.0779,8.0852,71600.0
2014-09-09 09:55:00,10.96,10.96,10.96,10.96,74400.0,8.0852,8.0852,8.0852,8.0852,74400.0
2014-09-09 10:00:00,10.96,11.01,10.96,11.01,65600.0,8.0852,8.1221,8.0852,8.1221,65600.0
2014-09-09 10:05:00,11.01,11.01,11.0,11.01,46000.0,8.1221,8.1221,8.1148,8.1221,46000.0
2014-09-09 10:10:00,11.01,11.01,10.98,11.0,48800.0,8.1221,8.1221,8.1,8.1148,48800.0
2014-09-09 10:15:00,11.0,11.02,10.99,11.02,43600.0,8.1148,8.1295,8.1074,8.1295,43600.0
2014-09-09 10:20:00,11.02,11.03,10.99,10.99,40000.0,8.1295,8.1369,8.1074,8.1074,40000.0
2014-09-09 10:25:00,10.99,11.01,10.98,11.01,26000.0,8.1074,8.1221,8.1,8.1221,26000.0
2014-09-09 10:30:00,11.01,11.02,11.01,11.02,16000.0,8.1221,8.1295,8.1221,8.1295,16000.0
2014-09-09 10:35:00,11.02,11.02,11.0,11.0,28800.0,8.1295,8.1295,8.1148,8.1148,28800.0
2014-09-09 10:40:00,11.0,11.0,10.99,11.0,57600.0,8.1148,8.1148,8.1074,8.1148,57600.0
2014-09-09 10:45:00,11.0,11.01,10.99,11.01,63200.0,8.1148,8.1221,8.1074,8.1221,63200.0
2014-09-09 10:50:00,11.01,11.02,11.0,11.0,26800.0,8.1221,8.1295,8.1148,8.1148,26800.0
2014-09-09 10:55:00,11.0,11.0,10.98,10.99,24800.0,8.1148,8.1148,8.1,8.1074,24800.0
2014-09-09 11:00:00,10.99,10.99,10.97,10.97,80000.0,8.1074,8.1074,8.0926,8.0926,80000.0
2014-09-09 11:05:00,10.97,10.98,10.97,10.98,18400.0,8.0926,8.1,8.0926,8.1,18400.0
2014-09-09 11:10:00,10.99,11.0,10.98,10.98,14400.0,8.1074,8.1148,8.1,8.1,14400.0
2014-09-09 11:15:00,10.98,11.0,10.97,10.99,178000.0,8.1,8.1148,8.0926,8.1074,178000.0
2014-09-09 11:20:00,10.99,10.99,10.97,10.97,112000.0,8.1074,8.1074,8.0926,8.0926,112000.0
2014-09-09 11:25:00,10.97,10.97,10.92,10.92,339600.0,8.0926,8.0926,8.0557,8.0557,339600.0
2014-09-09 11:30:00,10.92,10.93,10.88,10.88,483600.0,8.0557,8.0631,8.0262,8.0262,483600.0
2014-09-09 11:35:00,10.89,10.91,10.88,10.9,144800.0,8.0336,8.0484,8.0262,8.041,144800.0
2014-09-09 11:40:00,10.9,10.9,10.85,10.85,244000.0,8.041,8.041,8.0041,8.0041,244000.0
2014-09-09 11:45:00,10.85,10.92,10.85,10.92,219600.0,8.0041,8.0557,8.0041,8.0557,219600.0
2014-09-09 11:50:00,10.92,10.92,10.86,10.87,164000.0,8.0557,8.0557,8.0115,8.0189,164000.0
2014-09-09 11:55:00,10.87,10.91,10.87,10.88,136800.0,8.0189,8.0484,8.0189,8.0262,136800.0
2014-09-09 12:00:00,10.88,10.88,10.86,10.87,79600.0,8.0262,8.0262,8.0115,8.0189,79600.0
2014-09-09 12:05:00,10.87,10.89,10.87,10.89,17200.0,8.0189,8.0336,8.0189,8.0336,17200.0
2014-09-09 12:10:00,10.88,10.88,10.87,10.88,62400.0,8.0262,8.0262,8.0189,8.0262,62400.0
2014-09-09 12:15:00,10.88,10.88,10.86,10.87,108800.0,8.0262,8.0262,8.0115,8.0189,108800.0
2014-09-09 12:20:00,10.87,10.88,10.87,10.88,54800.0,8.0189,8.0262,8.0189,8.0262,54800.0
2014-09-09 12:25:00,10.87,10.87,10.84,10.86,92800.0,8.0189,8.0189,7.9967,8.0115,92800.0
2014-09-09 12:30:00,10.86,10.87,10.86,10.86,66400.0,8.0115,8.0189,8.0115,8.0115,66400.0
2014-09-09 12:35:00,10.86,10.88,10.85,10.88,29600.0,8.0115,8.0262,8.0041,8.0262,29600.0
2014-09-09 12:40:00,10.88,10.88,10.85,10.86,101600.0,8.0262,8.0262,8.0041,8.0115,101600.0
2014-09-09 12:45:00,10.86,10.88,10.86,10.87,53200.0,8.0115,8.0262,8.0115,8.0189,53200.0
2014-09-09 12:50:00,10.86,10.87,10.85,10.85,150000.0,8.0115,8.0189,8.0041,8.0041,150000.0
2014-09-09 12:55:00,10.85,10.9,10.85,10.89,142800.0,8.0041,8.041,8.0041,8.0336,142800.0
2014-09-09 13:00:00,10.89,10.9,10.87,10.9,78800.0,8.0336,8.041,8.0189,8.041,78800.0
2014-09-09 13:05:00,10.9,10.91,10.88,10.88,46000.0,8.041,8.0484,8.0262,8.0262,46000.0
2014-09-09 13:10:00,10.88,10.91,10.88,10.9,48800.0,8.0262,8.0484,8.0262,8.041,48800.0
2014-09-09 13:15:00,10.9,10.92,10.89,10.92,201200.0,8.041,8.0557,8.0336,8.0557,201200.0
2014-09-09 13:20:00,10.92,10.94,10.92,10.93,70400.0,8.0557,8.0705,8.0557,8.0631,70400.0
2014-09-09 13:25:00,10.93,10.94,10.92,10.94,112000.0,8.0631,8.0705,8.0557,8.0705,112000.0
2014-09-09 13:30:00,10.94,10.98,10.94,10.97,79200.0,8.0705,8.1,8.0705,8.0926,79200.0
2014-09-09 13:35:00,10.97,10.97,10.96,10.97,32400.0,8.0926,8.0926,8.0852,8.0926,32400.0
2014-09-09 13:40:00,10.97,10.97,10.95,10.96,41200.0,8.0926,8.0926,8.0779,8.0852,41200.0
2014-09-09 13:45:00,10.96,10.97,10.95,10.96,41600.0,8.0852,8.0926,8.0779,8.0852,41600.0
2014-09-09 13:50:00,10.96,10.97,10.93,10.95,53600.0,8.0852,8.0926,8.0631,8.0779,53600.0
2014-09-09 13:55:00,10.94,10.96,10.92,10.92,42000.0,8.0705,8.0852,8.0557,8.0557,42000.0
2014-09-09 14:00:00,10.93,10.93,10.9,10.9,59200.0,8.0631,8.0631,8.041,8.041,59200.0
2014-09-09 14:05:00,10.91,10.92,10.88,10.88,39600.0,8.0484,8.0557,8.0262,8.0262,39600.0
2014-09-09 14:10:00,10.88,10.89,10.87,10.87,60800.0,8.0262,8.0336,8.0189,8.0189,60800.0
2014-09-09 14:15:00,10.87,10.87,10.85,10.85,61600.0,8.0189,8.0189,8.0041,8.0041,61600.0
2014-09-09 14:20:00,10.85,10.86,10.84,10.85,111200.0,8.0041,8.0115,7.9967,8.0041,111200.0
2014-09-09 14:25:00,10.85,10.86,10.85,10.85,280000.0,8.0041,8.0115,8.0041,8.0041,280000.0
2014-09-09 14:30:00,10.85,10.86,10.84,10.86,87200.0,8.0041,8.0115,7.9967,8.0115,87200.0
2014-09-09 14:35:00,10.86,10.86,10.85,10.86,147200.0,8.0115,8.0115,8.0041,8.0115,147200.0
2014-09-09 14:40:00,10.86,10.87,10.86,10.86,142000.0,8.0115,8.0189,8.0115,8.0115,142000.0
2014-09-09 14:45:00,10.86,10.87,10.86,10.87,100400.0,8.0115,8.0189,8.0115,8.0189,100400.0
2014-09-09 14:50:00,10.87,10.87,10.86,10.86,74400.0,8.0189,8.0189,8.0115,8.0115,74400.0
2014-09-09 14:55:00,10.86,10.87,10.85,10.87,50400.0,8.0115,8.0189,8.0041,8.0189,50400.0
2014-09-09 15:00:00,10.86,10.86,10.83,10.85,94800.0,8.0115,8.0115,7.9893,8.0041,94800.0
2014-09-09 15:05:00,10.85,10.85,10.82,10.82,123600.0,8.0041,8.0041,7.982,7.982,123600.0
2014-09-09 15:10:00,10.83,10.84,10.82,10.83,58400.0,7.9893,7.9967,7.982,7.9893,58400.0
2014-09-09 15:15:00,10.83,10.84,10.82,10.82,111200.0,7.9893,7.9967,7.982,7.982,111200.0
2014-09-09 15:20:00,10.82,10.82,10.79,10.8,145200.0,7.982,7.982,7.9598,7.9672,145200.0
2014-09-09 15:25:00,10.8,10.81,10.8,10.81,83200.0,7.9672,7.9746,7.9672,7.9746,83200.0
2014-09-09 15:30:00,10.81,10.81,10.79,10.8,132800.0,7.9746,7.9746,7.9598,7.9672,132800.0
2014-09-09 15:35:00,10.8,10.8,10.78,10.8,240000.0,7.9672,7.9672,7.9525,7.9672,240000.0
2014-09-09 15:40:00,10.79,10.8,10.77,10.78,381200.0,7.9598,7.9672,7.9451,7.9525,381200.0
2014-09-09 15:45:00,10.78,10.79,10.77,10.78,348800.0,7.9525,7.9598,7.9451,7.9525,348800.0
2014-09-09 15:50:00,10.78,10.79,10.78,10.79,310400.0,7.9525,7.9598,7.9525,7.9598,310400.0
2014-09-09 15:55:00,10.79,10.8,10.79,10.79,432400.0,7.9598,7.9672,7.9598,7.9598,432400.0
2014-09-10 09:30:00,10.86,10.89,10.8,10.84,152800.0,8.0115,8.0336,7.9672,7.9967,152800.0
2014-09-10 09:35:00,10.85,10.85,10.78,10.81,117600.0,8.0041,8.0041,7.9525,7.9746,117600.0
2014-09-10 09:40:00,10.82,10.83,10.75,10.79,252800.0,7.982,7.9893,7.9303,7.9598,252800.0
2014-09-10 09:45:00,10.8,10.82,10.78,10.78,98800.0,7.9672,7.982,7.9525,7.9525,98800.0
2014-09-10 09:50:00,10.78,10.79,10.7,10.7,102000.0,7.9525,7.9598,7.8934,7.8934,102000.0
2014-09-10 09:55:00,10.7,10.72,10.7,10.7,50400.0,7.8934,7.9082,7.8934,7.8934,50400.0
2014-09-10 10:00:00,10.7,10.73,10.69,10.73,184400.0,7.8934,7.9156,7.8861,7.9156,184400.0
2014-09-10 10:05:00,10.73,10.77,10.73,10.76,91200.0,7.9156,7.9451,7.9156,7.9377,91200.0
2014-09-10 10:10:00,10.76,10.76,10.72,10.72,60400.0,7.9377,7.9377,7.9082,7.9082,60400.0
2014-09-10 10:15:00,10.72,10.74,10.7,10.73,158800.0,7.9082,7.923,7.8934,7.9156,158800.0
2014-09-10 10:20:00,10.73,10.74,10.7,10.71,32800.0,7.9156,7.923,7.8934,7.9008,32800.0
2014-09-10 10:25:00,10.71,10.73,10.7,10.72,47200.0,7.9008,7.9156,7.8934,7.9082,47200.0
2014-09-10 10:30:00,10.73,10.75,10.72,10.72,50400.0,7.9156,7.9303,7.9082,7.9082,50400.0
2014-09-10 10:35:00,10.72,10.74,10.71,10.73,193200.0,7.9082,7.923,7.9008,7.9156,193200.0
2014-09-10 10:40:00,10.73,10.75,10.72,10.74,119200.0,7.9156,7.9303,7.9082,7.923,119200.0
2014-09-10 10:45:00,10.75,10.75,10.72,10.72,146000.0,7.9303,7.9303,7.9082,7.9082,146000.0
2014-09-10 10:50:00,10.72,10.74,10.72,10.72,104400.0,7.9082,7.923,7.9082,7.9082,104400.0
2014-09-10 10:55:00,10.72,10.74,10.71,10.73,66000.0,7.9082,7.923,7.9008,7.9156,66000.0
2014-09-10 11:00:00,10.74,10.74,10.71,10.72,132800.0,7.923,7.923,7.9008,7.9082,132800.0
2014-09-10 11:05:00,10.71,10.73,10.71,10.73,132800.0,7.9008,7.9156,7.9008,7.9156,132800.0
2014-09-10 11:10:00,10.73,10.78,10.72,10.78,174800.0,7.9156,7.9525,7.9082,7.9525,174800.0
2014-09-10 11:15:00,10.78,10.78,10.75,10.76,48000.0,7.9525,7.9525,7.9303,7.9377,48000.0
2014-09-10 11:20:00,10.76,10.76,10.73,10.73,108400.0,7.9377,7.9377,7.9156,7.9156,108400.0
2014-09-10 11:25:00,10.73,10.77,10.72,10.74,134800.0,7.9156,7.9451,7.9082,7.923,134800.0
2014-09-10 11:30:00,10.75,10.76,10.74,10.74,173600.0,7.9303,7.9377,7.923,7.923,173600.0
2014-09-10 11:35:00,10.74,10.78,10.74,10.77,29200.0,7.923,7.9525,7.923,7.9451,29200.0
2014-09-10 11:40:00,10.78,10.78,10.75,10.75,30000.0,7.9525,7.9525,7.9303,7.9303,30000.0
2014-09-10 11:45:00,10.75,10.76,10.75,10.76,34000.0,7.9303,7.9377,7.9303,7.9377,34000.0
2014-09-10 11:50:00,10.75,10.76,10.74,10.76,79600.0,7.9303,7.9377,7.923,7.9377,79600.0
2014-09-10 11:55:00,10.76,10.77,10.75,10.75,35600.0,7.9377,7.9451,7.9303,7.9303,35600.0
2014-09-10 12:00:00,10.76,10.76,10.74,10.74,65200.0,7.9377,7.9377,7.923,7.923,65200.0
2014-09-10 12:05:00,10.74,10.74,10.72,10.74,37200.0,7.923,7.923,7.9082,7.923,37200.0
2014-09-10 12:10:00,10.74,10.74,10.72,10.74,97200.0,7.923,7.923,7.9082,7.923,97200.0
2014-09-10 12:15:00,10.74,10.76,10.74,10.76,71600.0,7.923,7.9377,7.923,7.9377,71600.0
2014-09-10 12:20:00,10.76,10.76,10.74,10.76,46400.0,7.9377,7.9377,7.923,7.9377,46400.0
2014-09-10 12:25:00,10.76,10.76,10.74,10.74,62000.0,7.9377,7.9377,7.923,7.923,62000.0
2014-09-10 12:30:00,10.74,10.76,10.73,10.74,99200.0,7.923,7.9377,7.9156,7.923,99200.0
2014-09-10 12:35:00,10.74,10.75,10.73,10.74,117600.0,7.923,7.9303,7.9156,7.923,117600.0
2014-09-10 12:40:00,10.74,10.76,10.74,10.76,42400.0,7.923,7.9377,7.923,7.9377,42400.0
2014-09-10 12:45:00,10.76,10.77,10.74,10.76,60000.0,7.9377,7.9451,7.923,7.9377,60000.0
2014-09-10 12:50:00,10.76,10.77,10.74,10.75,61600.0,7.9377,7.9451,7.923,7.9303,61600.0
2014-09-10 12:55:00,10.75,10.76,10.74,10.74,27200.0,7.9303,7.9377,7.923,7.923,27200.0
2014-09-10 13:00:00,10.75,10.76,10.74,10.74,47200.0,7.9303,7.9377,7.923,7.923,47200.0
2014-09-10 13:05:00,10.74,10.76,10.74,10.76,39200.0,7.923,7.9377,7.923,7.9377,39200.0
2014-09-10 13:10:00,10.76,10.77,10.75,10.76,198000.0,7.9377,7.9451,7.9303,7.9377,198000.0
2014-09-10 13:15:00,10.76,10.8,10.76,10.79,110400.0,7.9377,7.9672,7.9377,7.9598,110400.0
2014-09-10 13:20:00,10.79,10.79,10.78,10.79,24800.0,7.9598,7.9598,7.9525,7.9598,24800.0
2014-09-10 13:25:00,10.79,10.79,10.76,10.78,73600.0,7.9598,7.9598,7.9377,7.9525,73600.0
2014-09-10 13:30:00,10.78,10.78,10.76,10.77,37600.0,7.9525,7.9525,7.9377,7.9451,37600.0
2014-09-10 13:35:00,10.77,10.77,10.75,10.77,60400.0,7.9451,7.9451,7.9303,7.9451,60400.0
2014-09-10 13:40:00,10.77,10.77,10.75,10.76,75200.0,7.9451,7.9451,7.9303,7.9377,75200.0
2014-09-10 13:45:00,10.76,10.77,10.76,10.77,22800.0,7.9377,7.9451,7.9377,7.9451,22800.0
2014-09-10 13:50:00,10.76,10.77,10.76,10.76,84000.0,7.9377,7.9451,7.9377,7.9377,84000.0
2014-09-10 13:55:00,10.77,10.77,10.75,10.75,43200.0,7.9451,7.9451,7.9303,7.9303,43200.0
2014-09-10 14:00:00,10.75,10.77,10.75,10.76,50000.0,7.9303,7.9451,7.9303,7.9377,50000.0
2014-09-10 14:05:00,10.76,10.76,10.75,10.75,56000.0,7.9377,7.9377,7.9303,7.9303,56000.0
2014-09-10 14:10:00,10.75,10.77,10.75,10.76,38800.0,7.9303,7.9451,7.9303,7.9377,38800.0
2014-09-10 14:15:00,10.76,10.76,10.74,10.74,73600.0,7.9377,7.9377,7.923,7.923,73600.0
2014-09-10 14:20:00,10.74,10.76,10.74,10.74,58000.0,7.923,7.9377,7.923,7.923,58000.0
2014-09-10 14:25:00,10.74,10.76,10.74,10.75,62000.0,7.923,7.9377,7.923,7.9303,62000.0
2014-09-10 14:30:00,10.75,10.76,10.74,10.74,102400.0,7.9303,7.9377,7.923,7.923,102400.0
2014-09-10 14:35:00,10.74,10.75,10.74,10.74,40800.0,7.923,7.9303,7.923,7.923,40800.0
2014-09-10 14:40:00,10.74,10.74,10.73,10.74,56000.0,7.923,7.923,7.9156,7.923,56000.0
2014-09-10 14:45:00,10.73,10.74,10.72,10.73,36800.0,7.9156,7.923,7.9082,7.9156,36800.0
2014-09-10 14:50:00,10.72,10.75,10.72,10.75,172400.0,7.9082,7.9303,7.9082,7.9303,172400.0
2014-09-10 14:55:00,10.75,10.76,10.73,10.74,90000.0,7.9303,7.9377,7.9156,7.923,90000.0
2014-09-10 15:00:00,10.74,10.75,10.73,10.74,102400.0,7.923,7.9303,7.9156,7.923,102400.0
2014-09-10 15:05:00,10.74,10.77,10.74,10.76,90800.0,7.923,7.9451,7.923,7.9377,90800.0
2014-09-10 15:10:00,10.76,10.77,10.74,10.76,84800.0,7.9377,7.9451,7.923,7.9377,84800.0
2014-09-10 15:15:00,10.76,10.76,10.74,10.75,165600.0,7.9377,7.9377,7.923,7.9303,165600.0
2014-09-10 15:20:00,10.75,10.76,10.74,10.75,68000.0,7.9303,7.9377,7.923,7.9303,68000.0
2014-09-10 15:25:00,10.75,10.76,10.75,10.75,79600.0,7.9303,7.9377,7.9303,7.9303,79600.0
2014-09-10 15:30:00,10.75,10.76,10.74,10.75,94400.0,7.9303,7.9377,7.923,7.9303,94400.0
2014-09-10 15:35:00,10.75,10.76,10.74,10.75,181200.0,7.9303,7.9377,7.923,7.9303,181200.0
2014-09-10 15:40:00,10.75,10.76,10.75,10.75,174800.0,7.9303,7.9377,7.9303,7.9303,174800.0
2014-09-10 15:45:00,10.75,10.78,10.75,10.78,318400.0,7.9303,7.9525,7.9303,7.9525,318400.0
2014-09-10 15:50:00,10.78,10.79,10.77,10.79,344400.0,7.9525,7.9598,7.9451,7.9598,344400.0
2014-09-10 15:55:00,10.79,10.79,10.78,10.79,696400.0,7.9598,7.9598,7.9525,7.9598,696400.0
2014-09-11 09:30:00,10.77,10.81,10.74,10.8,182000.0,7.9451,7.9746,7.923,7.9672,182000.0
2014-09-11 09:35:00,10.8,10.86,10.8,10.84,54400.0,7.9672,8.0115,7.9672,7.9967,54400.0
2014-09-11 09:40:00,10.84,10.85,10.79,10.81,225600.0,7.9967,8.0041,7.9598,7.9746,225600.0
2014-09-11 09:45:00,10.81,10.86,10.81,10.85,234400.0,7.9746,8.0115,7.9746,8.0041,234400.0
2014-09-11 09:50:00,10.85,10.92,10.85,10.91,112000.0,8.0041,8.0557,8.0041,8.0484,112000.0
2014-09-11 09:55:00,10.91,10.91,10.88,10.91,172800.0,8.0484,8.0484,8.0262,8.0484,172800.0
2014-09-11 10:00:00,10.91,10.91,10.9,10.9,43600.0,8.0484,8.0484,8.041,8.041,43600.0
2014-09-11 10:05:00,10.9,10.92,10.9,10.92,122400.0,8.041,8.0557,8.041,8.0557,122400.0
2014-09-11 10:10:00,10.92,10.94,10.91,10.94,122000.0,8.0557,8.0705,8.0484,8.0705,122000.0
2014-09-11 10:15:00,10.95,10.95,10.92,10.95,41600.0,8.0779,8.0779,8.0557,8.0779,41600.0
2014-09-11 10:20:00,10.95,10.95,10.92,10.93,46000.0,8.0779,8.0779,8.0557,8.0631,46000.0
2014-09-11 10:25:00,10.94,10.94,10.92,10.94,28000.0,8.0705,8.0705,8.0557,8.0705,28000.0
2014-09-11 10:30:00,10.93,10.95,10.92,10.94,51200.0,8.0631,8.0779,8.0557,8.0705,51200.0
2014-09-11 10:35:00,10.94,10.94,10.93,10.94,33200.0,8.0705,8.0705,8.0631,8.0705,33200.0
2014-09-11 10:40:00,10.94,10.94,10.91,10.92,27600.0,8.0705,8.0705,8.0484,8.0557,27600.0
2014-09-11 10:45:00,10.92,10.93,10.92,10.93,23600.0,8.0557,8.0631,8.0557,8.0631,23600.0
2014-09-11 10:50:00,10.93,10.97,10.93,10.97,79600.0,8.0631,8.0926,8.0631,8.0926,79600.0
2014-09-11 10:55:00,10.97,10.97,10.95,10.95,24400.0,8.0926,8.0926,8.0779,8.0779,24400.0
2014-09-11 11:00:00,10.95,10.95,10.94,10.95,31600.0,8.0779,8.0779,8.0705,8.0779,31600.0
2014-09-11 11:05:00,10.95,10.95,10.91,10.91,60000.0,8.0779,8.0779,8.0484,8.0484,60000.0
2014-09-11 11:10:00,10.91,10.91,10.88,10.88,66000.0,8.0484,8.0484,8.0262,8.0262,66000.0
2014-09-11 11:15:00,10.88,10.9,10.87,10.88,45600.0,8.0262,8.041,8.0189,8.0262,45600.0
2014-09-11 11:20:00,10.88,10.89,10.85,10.87,148400.0,8.0262,8.0336,8.0041,8.0189,148400.0
2014-09-11 11:25:00,10.87,10.88,10.84,10.84,50400.0,8.0189,8.0262,7.9967,7.9967,50400.0
2014-09-11 11:30:00,10.85,10.85,10.84,10.85,43200.0,8.0041,8.0041,7.9967,8.0041,43200.0
2014-09-11 11:35:00,10.85,10.88,10.84,10.87,72800.0,8.0041,8.0262,7.9967,8.0189,72800.0
2014-09-11 11:40:00,10.88,10.89,10.88,10.89,52400.0,8.0262,8.0336,8.0262,8.0336,52400.0
2014-09-11 11:45:00,10.89,10.92,10.89,10.91,61600.0,8.0336,8.0557,8.0336,8.0484,61600.0
2014-09-11 11:50:00,10.91,10.92,10.9,10.92,187600.0,8.0484,8.0557,8.041,8.0557,187600.0
2014-09-11 11:55:00,10.92,10.92,10.9,10.91,140000.0,8.0557,8.0557,8.041,8.0484,140000.0
2014-09-11 12:00:00,10.91,10.92,10.91,10.91,24000.0,8.0484,8.0557,8.0484,8.0484,24000.0
2014-09-11 12:05:00,10.91,10.91,10.9,10.91,27200.0,8.0484,8.0484,8.041,8.0484,27200.0
2014-09-11 12:10:00,10.91,10.93,10.91,10.92,23600.0,8.0484,8.0631,8.0484,8.0557,23600.0
2014-09-11 12:15:00,10.93,10.93,10.92,10.92,82000.0,8.0631,8.0631,8.0557,8.0557,82000.0
2014-09-11 12:20:00,10.92,10.93,10.9,10.9,52400.0,8.0557,8.0631,8.041,8.041,52400.0
2014-09-11 12:25:00,10.9,10.92,10.9,10.92,34400.0,8.041,8.0557,8.041,8.0557,34400.0
2014-09-11 12:30:00,10.92,10.92,10.88,10.89,36800.0,8.0557,8.0557,8.0262,8.0336,36800.0
2014-09-11 12:35:00,10.89,10.9,10.88,10.88,41200.0,8.0336,8.041,8.0262,8.0262,41200.0
2014-09-11 12:40:00,10.88,10.89,10.86,10.87,48800.0,8.0262,8.0336,8.0115,8.0189,48800.0
2014-09-11 12:45:00,10.87,10.87,10.86,10.86,21600.0,8.0189,8.0189,8.0115,8.0115,21600.0
2014-09-11 12:50:00,10.86,10.87,10.86,10.86,13200.0,8.0115,8.0189,8.0115,8.0115,13200.0
2014-09-11 12:55:00,10.86,10.86,10.85,10.85,22000.0,8.0115,8.0115,8.0041,8.0041,22000.0
2014-09-11 13:00:00,10.85,10.85,10.84,10.84,36400.0,8.0041,8.0041,7.9967,7.9967,36400.0
2014-09-11 13:05:00,10.84,10.87,10.84,10.86,47600.0,7.9967,8.0189,7.9967,8.0115,47600.0
2014-09-11 13:10:00,10.86,10.87,10.84,10.84,149600.0,8.0115,8.0189,7.9967,7.9967,149600.0
2014-09-11 13:15:00,10.84,10.86,10.84,10.84,71600.0,7.9967,8.0115,7.9967,7.9967,71600.0
2014-09-11 13:20:00,10.84,10.85,10.83,10.84,198400.0,7.9967,8.0041,7.9893,7.9967,198400.0
2014-09-11 13:25:00,10.84,10.84,10.83,10.84,15600.0,7.9967,7.9967,7.9893,7.9967,15600.0
2014-09-11 13:30:00,10.84,10.85,10.84,10.85,55600.0,7.9967,8.0041,7.9967,8.0041,55600.0
2014-09-11 13:35:00,10.85,10.87,10.85,10.87,49200.0,8.0041,8.0189,8.0041,8.0189,49200.0
2014-09-11 13:40:00,10.87,10.89,10.87,10.89,32000.0,8.0189,8.0336,8.0189,8.0336,32000.0
2014-09-11 13:45:00,10.88,10.88,10.88,10.88,39200.0,8.0262,8.0262,8.0262,8.0262,39200.0
2014-09-11 13:50:00,10.88,10.88,10.87,10.87,12400.0,8.0262,8.0262,8.0189,8.0189,12400.0
2014-09-11 13:55:00,10.87,10.88,10.87,10.87,34400.0,8.0189,8.0262,8.0189,8.0189,34400.0
2014-09-11 14:00:00,10.87,10.9,10.87,10.9,144000.0,8.0189,8.041,8.0189,8.041,144000.0
2014-09-11 14:05:00,10.9,10.92,10.88,10.92,192400.0,8.041,8.0557,8.0262,8.0557,192400.0
2014-09-11 14:10:00,10.92,10.93,10.91,10.91,155600.0,8.0557,8.0631,8.0484,8.0484,155600.0
2014-09-11 14:15:00,10.91,10.92,10.91,10.92,16000.0,8.0484,8.0557,8.0484,8.0557,16000.0
2014-09-11 14:20:00,10.92,10.92,10.91,10.92,13200.0,8.0557,8.0557,8.0484,8.0557,13200.0
2014-09-11 14:25:00,10.92,10.93,10.92,10.92,53200.0,8.0557,8.0631,8.0557,8.0557,53200.0
2014-09-11 14:30:00,10.92,10.94,10.92,10.93,116800.0,8.0557,8.0705,8.0557,8.0631,116800.0
2014-09-11 14:35:00,10.93,10.93,10.92,10.92,22400.0,8.0631,8.0631,8.0557,8.0557,22400.0
2014-09-11 14:40:00,10.92,10.95,10.91,10.94,180400.0,8.0557,8.0779,8.0484,8.0705,180400.0
2014-09-11 14:45:00,10.95,10.95,10.94,10.95,42000.0,8.0779,8.0779,8.0705,8.0779,42000.0
2014-09-11 14:50:00,10.95,10.95,10.93,10.94,81600.0,8.0779,8.0779,8.0631,8.0705,81600.0
2014-09-11 14:55:00,10.93,10.94,10.93,10.94,18400.0,8.0631,8.0705,8.0631,8.0705,18400.0
2014-09-11 15:00:00,10.94,10.95,10.94,10.95,28400.0,8.0705,8.0779,8.0705,8.0779,28400.0
2014-09-11 15:05:00,10.95,10.95,10.93,10.93,46000.0,8.0779,8.0779,8.0631,8.0631,46000.0
2014-09-11 15:10:00,10.93,10.94,10.92,10.93,242000.0,8.0631,8.0705,8.0557,8.0631,242000.0
2014-09-11 15:15:00,10.93,10.94,10.93,10.94,21600.0,8.0631,8.0705,8.0631,8.0705,21600.0
2014-09-11 15:20:00,10.94,10.94,10.92,10.93,103600.0,8.0705,8.0705,8.0557,8.0631,103600.0
2014-09-11 15:25:00,10.93,10.93,10.91,10.93,208000.0,8.0631,8.0631,8.0484,8.0631,208000.0
2014-09-11 15:30:00,10.93,10.95,10.92,10.95,181600.0,8.0631,8.0779,8.0557,8.0779,181600.0
2014-09-11 15:35:00,10.95,10.97,10.95,10.96,112400.0,8.0779,8.0926,8.0779,8.0852,112400.0
2014-09-11 15:40:00,10.96,10.98,10.96,10.97,154000.0,8.0852,8.1,8.0852,8.0926,154000.0
2014-09-11 15:45:00,10.97,10.99,10.97,10.98,250400.0,8.0926,8.1074,8.0926,8.1,250400.0
2014-09-11 15:50:00,10.97,11.0,10.97,10.99,394800.0,8.0926,8.1148,8.0926,8.1074,394800.0
2014-09-11 15:55:00,10.99,10.99,10.99,10.99,270000.0,8.1074,8.1074,8.1074,8.1074,270000.0
2014-09-12 09:30:00,11.01,11.1,10.97,11.04,144400.0,8.1221,8.1885,8.0926,8.1443,144400.0
2014-09-12 09:35:00,11.03,11.04,10.97,10.99,65600.0,8.1369,8.1443,8.0926,8.1074,65600.0
2014-09-12 09:40:00,10.99,11.0,10.89,10.92,206400.0,8.1074,8.1148,8.0336,8.0557,206400.0
2014-09-12 09:45:00,10.92,10.97,10.9,10.97,58000.0,8.0557,8.0926,8.041,8.0926,58000.0
2014-09-12 09:50:00,10.97,11.06,10.97,11.04,103200.0,8.0926,8.159,8.0926,8.1443,103200.0
2014-09-12 09:55:00,11.04,11.04,10.96,10.96,60800.0,8.1443,8.1443,8.0852,8.0852,60800.0
2014-09-12 10:00:00,10.95,10.98,10.95,10.95,168400.0,8.0779,8.1,8.0779,8.0779,168400.0
2014-09-12 10:05:00,10.95,10.97,10.95,10.95,23600.0,8.0779,8.0926,8.0779,8.0779,23600.0
2014-09-12 10:10:00,10.94,10.97,10.94,10.97,209600.0,8.0705,8.0926,8.0705,8.0926,209600.0
2014-09-12 10:15:00,10.97,11.02,10.97,11.02,93600.0,8.0926,8.1295,8.0926,8.1295,93600.0
2014-09-12 10:20:00,11.03,11.03,10.99,10.99,52400.0,8.1369,8.1369,8.1074,8.1074,52400.0
2014-09-12 10:25:00,10.99,10.99,10.94,10.94,142000.0,8.1074,8.1074,8.0705,8.0705,142000.0
2014-09-12 10:30:00,10.94,10.96,10.93,10.95,36400.0,8.0705,8.0852,8.0631,8.0779,36400.0
2014-09-12 10:35:00,10.96,10.96,10.93,10.93,35600.0,8.0852,8.0852,8.0631,8.0631,35600.0
2014-09-12 10:40:00,10.93,10.94,10.92,10.92,58400.0,8.0631,8.0705,8.0557,8.0557,58400.0
2014-09-12 10:45:00,10.92,10.93,10.9,10.93,88400.0,8.0557,8.0631,8.041,8.0631,88400.0
2014-09-12 10:50:00,10.93,10.98,10.92,10.97,147200.0,8.0631,8.1,8.0557,8.0926,147200.0
2014-09-12 10:55:00,10.97,10.97,10.97,10.97,64000.0,8.0926,8.0926,8.0926,8.0926,64000.0
2014-09-12 11:00:00,10.97,10.97,10.95,10.95,50400.0,8.0926,8.0926,8.0779,8.0779,50400.0
2014-09-12 11:05:00,10.94,10.94,10.9,10.9,68800.0,8.0705,8.0705,8.041,8.041,68800.0
2014-09-12 11:10:00,10.9,10.94,10.9,10.91,118800.0,8.041,8.0705,8.041,8.0484,118800.0
2014-09-12 11:15:00,10.91,10.92,10.9,10.92,48400.0,8.0484,8.0557,8.041,8.0557,48400.0
2014-09-12 11:20:00,10.92,10.92,10.89,10.89,32400.0,8.0557,8.0557,8.0336,8.0336,32400.0
2014-09-12 11:25:00,10.89,10.9,10.88,10.89,39600.0,8.0336,8.041,8.0262,8.0336,39600.0
2014-09-12 11:30:00,10.89,10.89,10.87,10.88,53600.0,8.0336,8.0336,8.0189,8.0262,53600.0
2014-09-12 11:35:00,10.88,10.9,10.88,10.89,81600.0,8.0262,8.041,8.0262,8.0336,81600.0
2014-09-12 11:40:00,10.89,10.91,10.89,10.91,14000.0,8.0336,8.0484,8.0336,8.0484,14000.0
2014-09-12 11:45:00,10.91,10.91,10.9,10.9,66000.0,8.0484,8.0484,8.041,8.041,66000.0
2014-09-12 11:50:00,10.9,10.91,10.9,10.91,38400.0,8.041,8.0484,8.041,8.0484,38400.0
2014-09-12 11:55:00,10.91,10.93,10.91,10.93,51200.0,8.0484,8.0631,8.0484,8.0631,51200.0
2014-09-12 12:00:00,10.93,10.95,10.93,10.95,68800.0,8.0631,8.0779,8.0631,8.0779,68800.0
2014-09-12 12:05:00,10.95,10.96,10.95,10.96,55200.0,8.0779,8.0852,8.0779,8.0852,55200.0
2014-09-12 12:10:00,10.96,10.96,10.94,10.95,49200.0,8.0852,8.0852,8.0705,8.0779,49200.0
2014-09-12 12:15:00,10.95,10.96,10.94,10.94,48400.0,8.0779,8.0852,8.0705,8.0705,48400.0
2014-09-12 12:20:00,10.94,10.94,10.92,10.92,51600.0,8.0705,8.0705,8.0557,8.0557,51600.0
2014-09-12 12:25:00,10.92,10.93,10.9,10.91,93600.0,8.0557,8.0631,8.041,8.0484,93600.0
2014-09-12 12:30:00,10.92,10.94,10.91,10.92,84400.0,8.0557,8.0705,8.0484,8.0557,84400.0
2014-09-12 12:35:00,10.93,10.93,10.9,10.9,19200.0,8.0631,8.0631,8.041,8.041,19200.0
2014-09-12 12:40:00,10.91,10.91,10.9,10.9,22800.0,8.0484,8.0484,8.041,8.041,22800.0
2014-09-12 12:45:00,10.9,10.9,10.9,10.9,24400.0,8.041,8.041,8.041,8.041,24400.0
2014-09-12 12:50:00,10.9,10.9,10.89,10.9,29600.0,8.041,8.041,8.0336,8.041,29600.0
2014-09-12 12:55:00,10.9,10.9,10.88,10.9,41600.0,8.041,8.041,8.0262,8.041,41600.0
2014-09-12 13:00:00,10.89,10.92,10.89,10.91,27600.0,8.0336,8.0557,8.0336,8.0484,27600.0
2014-09-12 13:05:00,10.91,10.91,10.9,10.9,27200.0,8.0484,8.0484,8.041,8.041,27200.0
2014-09-12 13:10:00,10.9,10.91,10.9,10.91,22000.0,8.041,8.0484,8.041,8.0484,22000.0
2014-09-12 13:15:00,10.9,10.91,10.9,10.9,33200.0,8.041,8.0484,8.041,8.041,33200.0
2014-09-12 13:20:00,10.9,10.9,10.88,10.88,48000.0,8.041,8.041,8.0262,8.0262,48000.0
2014-09-12 13:25:00,10.88,10.91,10.88,10.91,47600.0,8.0262,8.0484,8.0262,8.0484,47600.0
2014-09-12 13:30:00,10.91,10.91,10.88,10.89,28800.0,8.0484,8.0484,8.0262,8.0336,28800.0
2014-09-12 13:35:00,10.89,10.89,10.88,10.88,26000.0,8.0336,8.0336,8.0262,8.0262,26000.0
2014-09-12 13:40:00,10.88,10.9,10.88,10.89,40000.0,8.0262,8.041,8.0262,8.0336,40000.0
2014-09-12 13:45:00,10.89,10.89,10.88,10.88,27600.0,8.0336,8.0336,8.0262,8.0262,27600.0
2014-09-12 13:50:00,10.88,10.89,10.88,10.89,20800.0,8.0262,8.0336,8.0262,8.0336,20800.0
2014-09-12 13:55:00,10.89,10.89,10.88,10.88,27600.0,8.0336,8.0336,8.0262,8.0262,27600.0
2014-09-12 14:00:00,10.88,10.9,10.88,10.89,40800.0,8.0262,8.041,8.0262,8.0336,40800.0
2014-09-12 14:05:00,10.89,10.91,10.89,10.9,24400.0,8.0336,8.0484,8.0336,8.041,24400.0
2014-09-12 14:10:00,10.9,10.92,10.9,10.91,36000.0,8.041,8.0557,8.041,8.0484,36000.0
2014-09-12 14:15:00,10.91,10.91,10.89,10.89,22400.0,8.0484,8.0484,8.0336,8.0336,22400.0
2014-09-12 14:20:00,10.9,10.9,10.89,10.9,44000.0,8.041,8.041,8.0336,8.041,44000.0
2014-09-12 14:25:00,10.9,10.9,10.89,10.89,34800.0,8.041,8.041,8.0336,8.0336,34800.0
2014-09-12 14:30:00,10.89,10.91,10.89,10.9,400000.0,8.0336,8.0484,8.0336,8.041,400000.0
2014-09-12 14:35:00,10.9,10.92,10.9,10.92,143200.0,8.041,8.0557,8.041,8.0557,143200.0
2014-09-12 14:40:00,10.92,10.92,10.9,10.91,44000.0,8.0557,8.0557,8.041,8.0484,44000.0
2014-09-12 14:45:00,10.91,10.92,10.9,10.9,52000.0,8.0484,8.0557,8.041,8.041,52000.0
2014-09-12 14:50:00,10.9,10.9,10.88,10.88,46800.0,8.041,8.041,8.0262,8.0262,46800.0
2014-09-12 14:55:00,10.88,10.9,10.88,10.88,50000.0,8.0262,8.041,8.0262,8.0262,50000.0
2014-09-12 15:00:00,10.88,10.88,10.88,10.88,60800.0,8.0262,8.0262,8.0262,8.0262,60800.0
2014-09-12 15:05:00,10.88,10.9,10.88,10.89,76800.0,8.0262,8.041,8.0262,8.0336,76800.0
2014-09-12 15:10:00,10.89,10.9,10.88,10.9,185600.0,8.0336,8.041,8.0262,8.041,185600.0
2014-09-12 15:15:00,10.9,10.91,10.89,10.9,161200.0,8.041,8.0484,8.0336,8.041,161200.0
2014-09-12 15:20:00,10.9,10.9,10.89,10.89,84400.0,8.041,8.041,8.0336,8.0336,84400.0
2014-09-12 15:25:00,10.89,10.9,10.88,10.9,75600.0,8.0336,8.041,8.0262,8.041,75600.0
2014-09-12 15:30:00,10.89,10.9,10.89,10.89,89600.0,8.0336,8.041,8.0336,8.0336,89600.0
2014-09-12 15:35:00,10.89,10.9,10.88,10.89,100000.0,8.0336,8.041,8.0262,8.0336,100000.0
2014-09-12 15:40:00,10.89,10.9,10.88,10.88,127600.0,8.0336,8.041,8.0262,8.0262,127600.0
2014-09-12 15:45:00,10.88,10.9,10.88,10.9,163200.0,8.0262,8.041,8.0262,8.041,163200.0
2014-09-12 15:50:00,10.9,10.9,10.9,10.9,193200.0,8.041,8.041,8.041,8.041,193200.0
2014-09-12 15:55:00,10.9,10.9,10.9,10.9,214000.0,8.041,8.041,8.041,8.041,214000.0
2014-09-15 09:30:00,10.9,10.95,10.88,10.88,98400.0,8.041,8.0779,8.0262,8.0262,98400.0
2014-09-15 09:35:00,10.88,10.91,10.85,10.86,38400.0,8.0262,8.0484,8.0041,8.0115,38400.0
2014-09-15 09:40:00,10.85,10.85,10.83,10.85,36800.0,8.0041,8.0041,7.9893,8.0041,36800.0
2014-09-15 09:45:00,10.85,10.87,10.85,10.85,38000.0,8.0041,8.0189,8.0041,8.0041,38000.0
2014-09-15 09:50:00,10.84,10.9,10.82,10.84,121200.0,7.9967,8.041,7.982,7.9967,121200.0
2014-09-15 09:55:00,10.84,10.87,10.83,10.86,63200.0,7.9967,8.0189,7.9893,8.0115,63200.0
2014-09-15 10:00:00,10.86,10.87,10.85,10.87,32800.0,8.0115,8.0189,8.0041,8.0189,32800.0
2014-09-15 10:05:00,10.87,10.89,10.86,10.88,61200.0,8.0189,8.0336,8.0115,8.0262,61200.0
2014-09-15 10:10:00,10.88,10.89,10.87,10.88,44000.0,8.0262,8.0336,8.0189,8.0262,44000.0
2014-09-15 10:15:00,10.88,10.89,10.88,10.89,63600.0,8.0262,8.0336,8.0262,8.0336,63600.0
2014-09-15 10:20:00,10.89,10.9,10.88,10.88,52400.0,8.0336,8.041,8.0262,8.0262,52400.0
2014-09-15 10:25:00,10.88,10.9,10.87,10.9,64400.0,8.0262,8.041,8.0189,8.041,64400.0
2014-09-15 10:30:00,10.9,10.91,10.88,10.88,49200.0,8.041,8.0484,8.0262,8.0262,49200.0
2014-09-15 10:35:00,10.88,10.9,10.88,10.9,24400.0,8.0262,8.041,8.0262,8.041,24400.0
2014-09-15 10:40:00,10.9,10.91,10.89,10.89,36000.0,8.041,8.0484,8.0336,8.0336,36000.0
2014-09-15 10:45:00,10.89,10.9,10.88,10.9,28800.0,8.0336,8.041,8.0262,8.041,28800.0
2014-09-15 10:50:00,10.9,10.9,10.87,10.88,37200.0,8.041,8.041,8.0189,8.0262,37200.0
2014-09-15 10:55:00,10.88,10.9,10.88,10.89,37200.0,8.0262,8.041,8.0262,8.0336,37200.0
2014-09-15 11:00:00,10.89,10.89,10.87,10.87,30000.0,8.0336,8.0336,8.0189,8.0189,30000.0
2014-09-15 11:05:00,10.87,10.88,10.86,10.87,63600.0,8.0189,8.0262,8.0115,8.0189,63600.0
2014-09-15 11:10:00,10.86,10.87,10.86,10.87,70000.0,8.0115,8.0189,8.0115,8.0189,70000.0
2014-09-15 11:15:00,10.87,10.87,10.84,10.84,45200.0,8.0189,8.0189,7.9967,7.9967,45200.0
2014-09-15 11:20:00,10.84,10.84,10.82,10.82,73200.0,7.9967,7.9967,7.982,7.982,73200.0
2014-09-15 11:25:00,10.82,10.83,10.81,10.83,24400.0,7.982,7.9893,7.9746,7.9893,24400.0
2014-09-15 11:30:00,10.83,10.83,10.81,10.81,51200.0,7.9893,7.9893,7.9746,7.9746,51200.0
2014-09-15 11:35:00,10.81,10.82,10.8,10.82,81600.0,7.9746,7.982,7.9672,7.982,81600.0
2014-09-15 11:40:00,10.82,10.83,10.82,10.83,26000.0,7.982,7.9893,7.982,7.9893,26000.0
2014-09-15 11:45:00,10.83,10.85,10.83,10.84,68000.0,7.9893,8.0041,7.9893,7.9967,68000.0
2014-09-15 11:50:00,10.84,10.84,10.84,10.84,14800.0,7.9967,7.9967,7.9967,7.9967,14800.0
2014-09-15 11:55:00,10.84,10.84,10.82,10.82,27200.0,7.9967,7.9967,7.982,7.982,27200.0
2014-09-15 12:00:00,10.82,10.83,10.81,10.82,20400.0,7.982,7.9893,7.9746,7.982,20400.0
2014-09-15 12:05:00,10.82,10.82,10.81,10.81,20400.0,7.982,7.982,7.9746,7.9746,20400.0
2014-09-15 12:10:00,10.81,10.81,10.8,10.81,28800.0,7.9746,7.9746,7.9672,7.9746,28800.0
2014-09-15 12:15:00,10.81,10.82,10.81,10.81,70800.0,7.9746,7.982,7.9746,7.9746,70800.0
2014-09-15 12:20:00,10.81,10.82,10.81,10.81,35200.0,7.9746,7.982,7.9746,7.9746,35200.0
2014-09-15 12:25:00,10.82,10.83,10.81,10.81,24000.0,7.982,7.9893,7.9746,7.9746,24000.0
2014-09-15 12:30:00,10.82,10.82,10.81,10.82,31600.0,7.982,7.982,7.9746,7.982,31600.0
2014-09-15 12:35:00,10.82,10.82,10.81,10.81,33600.0,7.982,7.982,7.9746,7.9746,33600.0
2014-09-15 12:40:00,10.81,10.82,10.81,10.81,15200.0,7.9746,7.982,7.9746,7.9746,15200.0
2014-09-15 12:45:00,10.81,10.82,10.81,10.82,31200.0,7.9746,7.982,7.9746,7.982,31200.0
2014-09-15 12:50:00,10.82,10.83,10.82,10.83,77200.0,7.982,7.9893,7.982,7.9893,77200.0
2014-09-15 12:55:00,10.83,10.83,10.82,10.83,20800.0,7.9893,7.9893,7.982,7.9893,20800.0
2014-09-15 13:00:00,10.82,10.84,10.82,10.84,48400.0,7.982,7.9967,7.982,7.9967,48400.0
2014-09-15 13:05:00,10.84,10.86,10.84,10.85,35600.0,7.9967,8.0115,7.9967,8.0041,35600.0
2014-09-15 13:10:00,10.85,10.86,10.85,10.86,22000.0,8.0041,8.0115,8.0041,8.0115,22000.0
2014-09-15 13:15:00,10.86,10.87,10.86,10.87,30000.0,8.0115,8.0189,8.0115,8.0189,30000.0
2014-09-15 13:20:00,10.87,10.87,10.86,10.86,25600.0,8.0189,8.0189,8.0115,8.0115,25600.0
2014-09-15 13:25:00,10.86,10.86,10.86,10.86,21600.0,8.0115,8.0115,8.0115,8.0115,21600.0
2014-09-15 13:30:00,10.86,10.87,10.86,10.86,17600.0,8.0115,8.0189,8.0115,8.0115,17600.0
2014-09-15 13:35:00,10.87,10.87,10.86,10.87,17600.0,8.0189,8.0189,8.0115,8.0189,17600.0
2014-09-15 13:40:00,10.86,10.86,10.85,10.85,32000.0,8.0115,8.0115,8.0041,8.0041,32000.0
2014-09-15 13:45:00,10.85,10.86,10.85,10.85,34400.0,8.0041,8.0115,8.0041,8.0041,34400.0
2014-09-15 13:50:00,10.85,10.85,10.84,10.85,31600.0,8.0041,8.0041,7.9967,8.0041,31600.0
2014-09-15 13:55:00,10.85,10.86,10.84,10.85,91200.0,8.0041,8.0115,7.9967,8.0041,91200.0
2014-09-15 14:00:00,10.84,10.85,10.84,10.85,23600.0,7.9967,8.0041,7.9967,8.0041,23600.0
2014-09-15 14:05:00,10.85,10.85,10.84,10.84,37600.0,8.0041,8.0041,7.9967,7.9967,37600.0
2014-09-15 14:10:00,10.84,10.84,10.83,10.83,15600.0,7.9967,7.9967,7.9893,7.9893,15600.0
2014-09-15 14:15:00,10.84,10.85,10.84,10.85,35200.0,7.9967,8.0041,7.9967,8.0041,35200.0
2014-09-15 14:20:00,10.85,10.86,10.85,10.86,45200.0,8.0041,8.0115,8.0041,8.0115,45200.0
2014-09-15 14:25:00,10.86,10.88,10.86,10.88,26000.0,8.0115,8.0262,8.0115,8.0262,26000.0
2014-09-15 14:30:00,10.88,10.89,10.88,10.88,33600.0,8.0262,8.0336,8.0262,8.0262,33600.0
2014-09-15 14:35:00,10.88,10.89,10.88,10.88,23200.0,8.0262,8.0336,8.0262,8.0262,23200.0
2014-09-15 14:40:00,10.88,10.89,10.88,10.88,31200.0,8.0262,8.0336,8.0262,8.0262,31200.0
2014-09-15 14:45:00,10.88,10.88,10.88,10.88,23200.0,8.0262,8.0262,8.0262,8.0262,23200.0
2014-09-15 14:50:00,10.88,10.88,10.87,10.87,42800.0,8.0262,8.0262,8.0189,8.0189,42800.0
2014-09-15 14:55:00,10.87,10.88,10.87,10.88,28800.0,8.0189,8.0262,8.0189,8.0262,28800.0
2014-09-15 15:00:00,10.87,10.88,10.87,10.87,18400.0,8.0189,8.0262,8.0189,8.0189,18400.0
2014-09-15 15:05:00,10.88,10.88,10.87,10.88,30000.0,8.0262,8.0262,8.0189,8.0262,30000.0
2014-09-15 15:10:00,10.88,10.88,10.87,10.87,31200.0,8.0262,8.0262,8.0189,8.0189,31200.0
2014-09-15 15:15:00,10.87,10.88,10.87,10.88,40000.0,8.0189,8.0262,8.0189,8.0262,40000.0
2014-09-15 15:20:00,10.88,10.89,10.88,10.88,38800.0,8.0262,8.0336,8.0262,8.0262,38800.0
2014-09-15 15:25:00,10.88,10.88,10.88,10.88,40000.0,8.0262,8.0262,8.0262,8.0262,40000.0
2014-09-15 15:30:00,10.88,10.88,10.87,10.87,54400.0,8.0262,8.0262,8.0189,8.0189,54400.0
2014-09-15 15:35:00,10.87,10.87,10.87,10.87,46800.0,8.0189,8.0189,8.0189,8.0189,46800.0
2014-09-15 15:40:00,10.86,10.87,10.86,10.87,64800.0,8.0115,8.0189,8.0115,8.0189,64800.0
2014-09-15 15:45:00,10.87,10.87,10.86,10.86,74400.0,8.0189,8.0189,8.0115,8.0115,74400.0
2014-09-15 15:50:00,10.87,10.88,10.86,10.87,109600.0,8.0189,8.0262,8.0115,8.0189,109600.0
2014-09-15 15:55:00,10.88,10.88,10.87,10.88,246000.0,8.0262,8.0262,8.0189,8.0262,246000.0
2014-09-16 09:30:00,10.86,10.88,10.82,10.84,124000.0,8.0115,8.0262,7.982,7.9967,124000.0
2014-09-16 09:35:00,10.84,10.87,10.84,10.85,22800.0,7.9967,8.0189,7.9967,8.0041,22800.0
2014-09-16 09:40:00,10.85,10.93,10.84,10.92,138400.0,8.0041,8.0631,7.9967,8.0557,138400.0
2014-09-16 09:45:00,10.92,10.95,10.92,10.95,36400.0,8.0557,8.0779,8.0557,8.0779,36400.0
2014-09-16 09:50:00,10.94,11.0,10.94,11.0,144400.0,8.0705,8.1148,8.0705,8.1148,144400.0
2014-09-16 09:55:00,11.01,11.04,11.0,11.03,46000.0,8.1221,8.1443,8.1148,8.1369,46000.0
2014-09-16 10:00:00,11.03,11.05,11.03,11.05,54000.0,8.1369,8.1516,8.1369,8.1516,54000.0
2014-09-16 10:05:00,11.04,11.04,11.02,11.02,51600.0,8.1443,8.1443,8.1295,8.1295,51600.0
2014-09-16 10:10:00,11.02,11.03,11.01,11.03,59200.0,8.1295,8.1369,8.1221,8.1369,59200.0
2014-09-16 10:15:00,11.03,11.03,11.01,11.02,30000.0,8.1369,8.1369,8.1221,8.1295,30000.0
2014-09-16 10:20:00,11.01,11.04,11.01,11.03,29200.0,8.1221,8.1443,8.1221,8.1369,29200.0
2014-09-16 10:25:00,11.03,11.03,11.02,11.02,25200.0,8.1369,8.1369,8.1295,8.1295,25200.0
2014-09-16 10:30:00,11.02,11.04,11.01,11.02,156800.0,8.1295,8.1443,8.1221,8.1295,156800.0
2014-09-16 10:35:00,11.02,11.03,11.0,11.03,87200.0,8.1295,8.1369,8.1148,8.1369,87200.0
2014-09-16 10:40:00,11.03,11.03,10.99,11.01,35200.0,8.1369,8.1369,8.1074,8.1221,35200.0
2014-09-16 10:45:00,11.01,11.03,11.01,11.02,110000.0,8.1221,8.1369,8.1221,8.1295,110000.0
2014-09-16 10:50:00,11.02,11.03,11.01,11.02,71600.0,8.1295,8.1369,8.1221,8.1295,71600.0
2014-09-16 10:55:00,11.01,11.01,10.97,10.99,35600.0,8.1221,8.1221,8.0926,8.1074,35600.0
2014-09-16 11:00:00,10.99,11.0,10.98,11.0,12400.0,8.1074,8.1148,8.1,8.1148,12400.0
2014-09-16 11:05:00,11.0,11.02,11.0,11.01,42400.0,8.1148,8.1295,8.1148,8.1221,42400.0
2014-09-16 11:10:00,11.02,11.03,11.0,11.03,86400.0,8.1295,8.1369,8.1148,8.1369,86400.0
2014-09-16 11:15:00,11.03,11.06,11.03,11.06,102000.0,8.1369,8.159,8.1369,8.159,102000.0
2014-09-16 11:20:00,11.06,11.07,11.05,11.07,50400.0,8.159,8.1664,8.1516,8.1664,50400.0
2014-09-16 11:25:00,11.07,11.09,11.06,11.08,244800.0,8.1664,8.1811,8.159,8.1738,244800.0
2014-09-16 11:30:00,11.09,11.1,11.07,11.09,51200.0,8.1811,8.1885,8.1664,8.1811,51200.0
2014-09-16 11:35:00,11.09,11.13,11.09,11.12,168000.0,8.1811,8.2107,8.1811,8.2033,168000.0
2014-09-16 11:40:00,11.12,11.13,11.11,11.12,67600.0,8.2033,8.2107,8.1959,8.2033,67600.0
2014-09-16 11:45:00,11.12,11.14,11.12,11.14,53600.0,8.2033,8.218,8.2033,8.218,53600.0
2014-09-16 11:50:00,11.14,11.16,11.13,11.16,87200.0,8.218,8.2328,8.2107,8.2328,87200.0
2014-09-16 11:55:00,11.16,11.18,11.16,11.17,64800.0,8.2328,8.2475,8.2328,8.2402,64800.0
2014-09-16 12:00:00,11.16,11.17,11.15,11.17,144400.0,8.2328,8.2402,8.2254,8.2402,144400.0
2014-09-16 12:05:00,11.17,11.2,11.16,11.17,158400.0,8.2402,8.2623,8.2328,8.2402,158400.0
2014-09-16 12:10:00,11.16,11.17,11.15,11.15,36000.0,8.2328,8.2402,8.2254,8.2254,36000.0
2014-09-16 12:15:00,11.15,11.17,11.11,11.12,176400.0,8.2254,8.2402,8.1959,8.2033,176400.0
2014-09-16 12:20:00,11.12,11.16,11.12,11.16,39600.0,8.2033,8.2328,8.2033,8.2328,39600.0
2014-09-16 12:25:00,11.16,11.19,11.16,11.16,117600.0,8.2328,8.2549,8.2328,8.2328,117600.0
2014-09-16 12:30:00,11.16,11.19,11.16,11.18,54000.0,8.2328,8.2549,8.2328,8.2475,54000.0
2014-09-16 12:35:00,11.19,11.22,11.18,11.22,105200.0,8.2549,8.277,8.2475,8.277,105200.0
2014-09-16 12:40:00,11.22,11.24,11.21,11.22,82000.0,8.277,8.2918,8.2697,8.277,82000.0
2014-09-16 12:45:00,11.22,11.24,11.21,11.24,55600.0,8.277,8.2918,8.2697,8.2918,55600.0
2014-09-16 12:50:00,11.23,11.25,11.23,11.24,97600.0,8.2844,8.2992,8.2844,8.2918,97600.0
2014-09-16 12:55:00,11.24,11.25,11.23,11.23,132800.0,8.2918,8.2992,8.2844,8.2844,132800.0
2014-09-16 13:00:00,11.23,11.24,11.23,11.23,46000.0,8.2844,8.2918,8.2844,8.2844,46000.0
2014-09-16 13:05:00,11.23,11.24,11.23,11.24,67200.0,8.2844,8.2918,8.2844,8.2918,67200.0
2014-09-16 13:10:00,11.24,11.27,11.22,11.27,246800.0,8.2918,8.3139,8.277,8.3139,246800.0
2014-09-16 13:15:00,11.27,11.29,11.27,11.29,141200.0,8.3139,8.3287,8.3139,8.3287,141200.0
2014-09-16 13:20:00,11.29,11.31,11.28,11.3,194400.0,8.3287,8.3434,8.3213,8.3361,194400.0
2014-09-16 13:25:00,11.3,11.32,11.3,11.3,167600.0,8.3361,8.3508,8.3361,8.3361,167600.0
2014-09-16 13:30:00,11.3,11.3,11.29,11.3,91600.0,8.3361,8.3361,8.3287,8.3361,91600.0
2014-09-16 13:35:00,11.3,11.31,11.28,11.29,95200.0,8.3361,8.3434,8.3213,8.3287,95200.0
2014-09-16 13:40:00,11.29,11.32,11.29,11.31,143200.0,8.3287,8.3508,8.3287,8.3434,143200.0
2014-09-16 13:45:00,11.31,11.34,11.31,11.33,142800.0,8.3434,8.3656,8.3434,8.3582,142800.0
2014-09-16 13:50:00,11.33,11.35,11.32,11.34,118800.0,8.3582,8.373,8.3508,8.3656,118800.0
2014-09-16 13:55:00,11.34,11.35,11.33,11.35,94000.0,8.3656,8.373,8.3582,8.373,94000.0
2014-09-16 14:00:00,11.34,11.35,11.31,11.35,171200.0,8.3656,8.373,8.3434,8.373,171200.0
2014-09-16 14:05:00,11.35,11.35,11.34,11.34,157600.0,8.373,8.373,8.3656,8.3656,157600.0
2014-09-16 14:10:00,11.34,11.36,11.34,11.35,150000.0,8.3656,8.3803,8.3656,8.373,150000.0
2014-09-16 14:15:00,11.35,11.36,11.35,11.35,86000.0,8.373,8.3803,8.373,8.373,86000.0
2014-09-16 14:20:00,11.35,11.36,11.35,11.36,94000.0,8.373,8.3803,8.373,8.3803,94000.0
2014-09-16 14:25:00,11.36,11.36,11.33,11.33,112400.0,8.3803,8.3803,8.3582,8.3582,112400.0
2014-09-16 14:30:00,11.33,11.33,11.32,11.32,40400.0,8.3582,8.3582,8.3508,8.3508,40400.0
2014-09-16 14:35:00,11.32,11.32,11.3,11.3,49600.0,8.3508,8.3508,8.3361,8.3361,49600.0
2014-09-16 14:40:00,11.3,11.3,11.28,11.28,116800.0,8.3361,8.3361,8.3213,8.3213,116800.0
2014-09-16 14:45:00,11.28,11.28,11.24,11.24,303600.0,8.3213,8.3213,8.2918,8.2918,303600.0
2014-09-16 14:50:00,11.24,11.25,11.2,11.22,234400.0,8.2918,8.2992,8.2623,8.277,234400.0
2014-09-16 14:55:00,11.22,11.24,11.21,11.21,84000.0,8.277,8.2918,8.2697,8.2697,84000.0
2014-09-16 15:00:00,11.21,11.22,11.2,11.21,129200.0,8.2697,8.277,8.2623,8.2697,129200.0
2014-09-16 15:05:00,11.21,11.21,11.19,11.21,252400.0,8.2697,8.2697,8.2549,8.2697,252400.0
2014-09-16 15:10:00,11.2,11.22,11.2,11.22,63600.0,8.2623,8.277,8.2623,8.277,63600.0
2014-09-16 15:15:00,11.22,11.22,11.21,11.22,115200.0,8.277,8.277,8.2697,8.277,115200.0
2014-09-16 15:20:00,11.21,11.23,11.2,11.23,96000.0,8.2697,8.2844,8.2623,8.2844,96000.0
2014-09-16 15:25:00,11.23,11.24,11.22,11.23,150000.0,8.2844,8.2918,8.277,8.2844,150000.0
2014-09-16 15:30:00,11.23,11.23,11.22,11.22,203600.0,8.2844,8.2844,8.277,8.277,203600.0
2014-09-16 15:35:00,11.22,11.22,11.21,11.22,124000.0,8.277,8.277,8.2697,8.277,124000.0
2014-09-16 15:40:00,11.21,11.23,11.21,11.22,134800.0,8.2697,8.2844,8.2697,8.277,134800.0
2014-09-16 15:45:00,11.22,11.24,11.22,11.23,363600.0,8.277,8.2918,8.277,8.2844,363600.0
2014-09-16 15:50:00,11.23,11.24,11.21,11.21,284800.0,8.2844,8.2918,8.2697,8.2697,284800.0
2014-09-16 15:55:00,11.21,11.22,11.21,11.22,555200.0,8.2697,8.277,8.2697,8.277,555200.0
2014-09-17 09:30:00,11.21,11.24,11.13,11.2,148400.0,8.2697,8.2918,8.2107,8.2623,148400.0
2014-09-17 09:35:00,11.2,11.21,11.15,11.17,60000.0,8.2623,8.2697,8.2254,8.2402,60000.0
2014-09-17 09:40:00,11.17,11.17,11.08,11.13,188800.0,8.2402,8.2402,8.1738,8.2107,188800.0
2014-09-17 09:45:00,11.14,11.16,11.13,11.13,41200.0,8.218,8.2328,8.2107,8.2107,41200.0
2014-09-17 09:50:00,11.14,11.14,11.11,11.13,121200.0,8.218,8.218,8.1959,8.2107,121200.0
2014-09-17 09:55:00,11.12,11.13,11.1,11.1,96400.0,8.2033,8.2107,8.1885,8.1885,96400.0
2014-09-17 10:00:00,11.1,11.13,11.1,11.13,138400.0,8.1885,8.2107,8.1885,8.2107,138400.0
2014-09-17 10:05:00,11.13,11.13,11.12,11.13,55600.0,8.2107,8.2107,8.2033,8.2107,55600.0
2014-09-17 10:10:00,11.12,11.12,11.1,11.11,46000.0,8.2033,8.2033,8.1885,8.1959,46000.0
2014-09-17 10:15:00,11.1,11.13,11.1,11.13,82400.0,8.1885,8.2107,8.1885,8.2107,82400.0
2014-09-17 10:20:00,11.13,11.13,11.11,11.12,63600.0,8.2107,8.2107,8.1959,8.2033,63600.0
2014-09-17 10:25:00,11.11,11.12,11.1,11.12,80000.0,8.1959,8.2033,8.1885,8.2033,80000.0
2014-09-17 10:30:00,11.12,11.13,11.12,11.12,34000.0,8.2033,8.2107,8.2033,8.2033,34000.0
2014-09-17 10:35:00,11.12,11.12,11.11,11.11,30800.0,8.2033,8.2033,8.1959,8.1959,30800.0
2014-09-17 10:40:00,11.11,11.12,11.1,11.11,40000.0,8.1959,8.2033,8.1885,8.1959,40000.0
2014-09-17 10:45:00,11.11,11.11,11.09,11.1,82000.0,8.1959,8.1959,8.1811,8.1885,82000.0
2014-09-17 10:50:00,11.1,11.11,11.1,11.1,74000.0,8.1885,8.1959,8.1885,8.1885,74000.0
2014-09-17 10:55:00,11.09,11.1,11.08,11.1,211200.0,8.1811,8.1885,8.1738,8.1885,211200.0
2014-09-17 11:00:00,11.09,11.13,11.09,11.13,66800.0,8.1811,8.2107,8.1811,8.2107,66800.0
2014-09-17 11:05:00,11.13,11.15,11.13,11.15,106400.0,8.2107,8.2254,8.2107,8.2254,106400.0
2014-09-17 11:10:00,11.15,11.15,11.14,11.15,55200.0,8.2254,8.2254,8.218,8.2254,55200.0
2014-09-17 11:15:00,11.15,11.18,11.15,11.18,82000.0,8.2254,8.2475,8.2254,8.2475,82000.0
2014-09-17 11:20:00,11.17,11.19,11.17,11.18,65200.0,8.2402,8.2549,8.2402,8.2475,65200.0
2014-09-17 11:25:00,11.19,11.2,11.17,11.2,78000.0,8.2549,8.2623,8.2402,8.2623,78000.0
2014-09-17 11:30:00,11.2,11.2,11.16,11.16,96400.0,8.2623,8.2623,8.2328,8.2328,96400.0
2014-09-17 11:35:00,11.16,11.19,11.16,11.18,53200.0,8.2328,8.2549,8.2328,8.2475,53200.0
2014-09-17 11:40:00,11.18,11.2,11.18,11.18,17600.0,8.2475,8.2623,8.2475,8.2475,17600.0
2014-09-17 11:45:00,11.19,11.19,11.18,11.18,36400.0,8.2549,8.2549,8.2475,8.2475,36400.0
2014-09-17 11:50:00,11.19,11.19,11.17,11.17,216800.0,8.2549,8.2549,8.2402,8.2402,216800.0
2014-09-17 11:55:00,11.18,11.18,11.15,11.15,333200.0,8.2475,8.2475,8.2254,8.2254,333200.0
2014-09-17 12:00:00,11.15,11.15,11.13,11.13,60000.0,8.2254,8.2254,8.2107,8.2107,60000.0
2014-09-17 12:05:00,11.14,11.14,11.1,11.1,208800.0,8.218,8.218,8.1885,8.1885,208800.0
2014-09-17 12:10:00,11.1,11.13,11.09,11.09,112000.0,8.1885,8.2107,8.1811,8.1811,112000.0
2014-09-17 12:15:00,11.1,11.1,11.09,11.09,18800.0,8.1885,8.1885,8.1811,8.1811,18800.0
2014-09-17 12:20:00,11.09,11.11,11.08,11.11,50800.0,8.1811,8.1959,8.1738,8.1959,50800.0
2014-09-17 12:25:00,11.11,11.11,11.09,11.11,43200.0,8.1959,8.1959,8.1811,8.1959,43200.0
2014-09-17 12:30:00,11.11,11.13,11.11,11.12,117600.0,8.1959,8.2107,8.1959,8.2033,117600.0
2014-09-17 12:35:00,11.12,11.14,11.11,11.13,44000.0,8.2033,8.218,8.1959,8.2107,44000.0
2014-09-17 12:40:00,11.14,11.14,11.12,11.13,29600.0,8.218,8.218,8.2033,8.2107,29600.0
2014-09-17 12:45:00,11.13,11.13,11.12,11.13,19600.0,8.2107,8.2107,8.2033,8.2107,19600.0
2014-09-17 12:50:00,11.13,11.13,11.12,11.13,25200.0,8.2107,8.2107,8.2033,8.2107,25200.0
2014-09-17 12:55:00,11.13,11.13,11.12,11.13,29600.0,8.2107,8.2107,8.2033,8.2107,29600.0
2014-09-17 13:00:00,11.13,11.13,11.12,11.13,110000.0,8.2107,8.2107,8.2033,8.2107,110000.0
2014-09-17 13:05:00,11.13,11.13,11.13,11.13,43600.0,8.2107,8.2107,8.2107,8.2107,43600.0
2014-09-17 13:10:00,11.12,11.14,11.12,11.14,39600.0,8.2033,8.218,8.2033,8.218,39600.0
2014-09-17 13:15:00,11.14,11.15,11.13,11.13,36800.0,8.218,8.2254,8.2107,8.2107,36800.0
2014-09-17 13:20:00,11.13,11.13,11.11,11.12,46000.0,8.2107,8.2107,8.1959,8.2033,46000.0
2014-09-17 13:25:00,11.11,11.11,11.09,11.09,34000.0,8.1959,8.1959,8.1811,8.1811,34000.0
2014-09-17 13:30:00,11.09,11.1,11.09,11.09,27200.0,8.1811,8.1885,8.1811,8.1811,27200.0
2014-09-17 13:35:00,11.09,11.1,11.08,11.08,112000.0,8.1811,8.1885,8.1738,8.1738,112000.0
2014-09-17 13:40:00,11.08,11.09,11.08,11.08,71200.0,8.1738,8.1811,8.1738,8.1738,71200.0
2014-09-17 13:45:00,11.08,11.09,11.07,11.07,128000.0,8.1738,8.1811,8.1664,8.1664,128000.0
2014-09-17 13:50:00,11.07,11.07,11.06,11.06,56400.0,8.1664,8.1664,8.159,8.159,56400.0
2014-09-17 13:55:00,11.06,11.08,11.05,11.05,68400.0,8.159,8.1738,8.1516,8.1516,68400.0
2014-09-17 14:00:00,11.05,11.07,10.99,10.99,167600.0,8.1516,8.1664,8.1074,8.1074,167600.0
2014-09-17 14:05:00,10.99,11.06,10.99,11.04,247200.0,8.1074,8.159,8.1074,8.1443,247200.0
2014-09-17 14:10:00,11.04,11.1,11.04,11.1,29600.0,8.1443,8.1885,8.1443,8.1885,29600.0
2014-09-17 14:15:00,11.1,11.1,11.08,11.09,73600.0,8.1885,8.1885,8.1738,8.1811,73600.0
2014-09-17 14:20:00,11.09,11.11,11.08,11.11,77600.0,8.1811,8.1959,8.1738,8.1959,77600.0
2014-09-17 14:25:00,11.1,11.11,11.09,11.1,58000.0,8.1885,8.1959,8.1811,8.1885,58000.0
2014-09-17 14:30:00,11.1,11.11,11.06,11.06,66000.0,8.1885,8.1959,8.159,8.159,66000.0
2014-09-17 14:35:00,11.06,11.07,11.06,11.06,46000.0,8.159,8.1664,8.159,8.159,46000.0
2014-09-17 14:40:00,11.06,11.07,11.04,11.04,66800.0,8.159,8.1664,8.1443,8.1443,66800.0
2014-09-17 14:45:00,11.04,11.05,11.03,11.05,74800.0,8.1443,8.1516,8.1369,8.1516,74800.0
2014-09-17 14:50:00,11.05,11.07,11.04,11.07,64000.0,8.1516,8.1664,8.1443,8.1664,64000.0
2014-09-17 14:55:00,11.07,11.08,11.06,11.06,62400.0,8.1664,8.1738,8.159,8.159,62400.0
2014-09-17 15:00:00,11.06,11.09,11.06,11.09,70800.0,8.159,8.1811,8.159,8.1811,70800.0
2014-09-17 15:05:00,11.09,11.1,11.09,11.09,60800.0,8.1811,8.1885,8.1811,8.1811,60800.0
2014-09-17 15:10:00,11.09,11.09,11.08,11.09,74800.0,8.1811,8.1811,8.1738,8.1811,74800.0
2014-09-17 15:15:00,11.09,11.09,11.07,11.07,93600.0,8.1811,8.1811,8.1664,8.1664,93600.0
2014-09-17 15:20:00,11.07,11.07,11.04,11.04,100400.0,8.1664,8.1664,8.1443,8.1443,100400.0
2014-09-17 15:25:00,11.04,11.05,11.03,11.04,113600.0,8.1443,8.1516,8.1369,8.1443,113600.0
2014-09-17 15:30:00,11.04,11.04,11.02,11.03,178400.0,8.1443,8.1443,8.1295,8.1369,178400.0
2014-09-17 15:35:00,11.03,11.03,11.01,11.01,216000.0,8.1369,8.1369,8.1221,8.1221,216000.0
2014-09-17 15:40:00,11.01,11.02,11.0,11.01,187600.0,8.1221,8.1295,8.1148,8.1221,187600.0
2014-09-17 15:45:00,11.01,11.01,10.99,10.99,233600.0,8.1221,8.1221,8.1074,8.1074,233600.0
2014-09-17 15:50:00,11.0,11.02,10.99,11.0,291600.0,8.1148,8.1295,8.1074,8.1148,291600.0
2014-09-17 15:55:00,11.0,11.01,11.0,11.01,408400.0,8.1148,8.1221,8.1148,8.1221,408400.0
2014-09-18 09:30:00,11.0,11.01,10.88,10.92,256400.0,8.1148,8.1221,8.0262,8.0557,256400.0
2014-09-18 09:35:00,10.93,11.01,10.89,10.99,94800.0,8.0631,8.1221,8.0336,8.1074,94800.0
2014-09-18 09:40:00,11.0,11.07,10.97,11.05,122400.0,8.1148,8.1664,8.0926,8.1516,122400.0
2014-09-18 09:45:00,11.05,11.06,11.01,11.05,212000.0,8.1516,8.159,8.1221,8.1516,212000.0
2014-09-18 09:50:00,11.05,11.05,11.01,11.01,270000.0,8.1516,8.1516,8.1221,8.1221,270000.0
2014-09-18 09:55:00,11.01,11.01,10.96,10.97,96400.0,8.1221,8.1221,8.0852,8.0926,96400.0
2014-09-18 10:00:00,10.97,11.01,10.97,11.0,207600.0,8.0926,8.1221,8.0926,8.1148,207600.0
2014-09-18 10:05:00,10.99,11.01,10.99,11.01,40000.0,8.1074,8.1221,8.1074,8.1221,40000.0
2014-09-18 10:10:00,11.01,11.01,10.97,10.98,64000.0,8.1221,8.1221,8.0926,8.1,64000.0
2014-09-18 10:15:00,10.98,11.01,10.98,11.01,54400.0,8.1,8.1221,8.1,8.1221,54400.0
2014-09-18 10:20:00,11.01,11.02,11.01,11.01,67600.0,8.1221,8.1295,8.1221,8.1221,67600.0
2014-09-18 10:25:00,11.01,11.01,10.98,10.99,197200.0,8.1221,8.1221,8.1,8.1074,197200.0
2014-09-18 10:30:00,10.99,11.03,10.99,11.03,142000.0,8.1074,8.1369,8.1074,8.1369,142000.0
2014-09-18 10:35:00,11.03,11.03,10.99,11.0,174800.0,8.1369,8.1369,8.1074,8.1148,174800.0
2014-09-18 10:40:00,11.0,11.01,10.98,10.98,33600.0,8.1148,8.1221,8.1,8.1,33600.0
2014-09-18 10:45:00,10.99,11.02,10.99,11.02,42400.0,8.1074,8.1295,8.1074,8.1295,42400.0
2014-09-18 10:50:00,11.02,11.02,11.0,11.01,24800.0,8.1295,8.1295,8.1148,8.1221,24800.0
2014-09-18 10:55:00,11.01,11.01,10.99,10.99,31600.0,8.1221,8.1221,8.1074,8.1074,31600.0
2014-09-18 11:00:00,10.99,11.01,10.99,11.01,51200.0,8.1074,8.1221,8.1074,8.1221,51200.0
2014-09-18 11:05:00,11.01,11.01,10.98,10.98,101600.0,8.1221,8.1221,8.1,8.1,101600.0
2014-09-18 11:10:00,10.98,10.99,10.98,10.99,62400.0,8.1,8.1074,8.1,8.1074,62400.0
2014-09-18 11:15:00,10.99,10.99,10.98,10.98,33200.0,8.1074,8.1074,8.1,8.1,33200.0
2014-09-18 11:20:00,10.99,11.01,10.97,11.0,235600.0,8.1074,8.1221,8.0926,8.1148,235600.0
2014-09-18 11:25:00,11.0,11.0,10.99,10.99,73200.0,8.1148,8.1148,8.1074,8.1074,73200.0
2014-09-18 11:30:00,10.99,11.0,10.99,10.99,152400.0,8.1074,8.1148,8.1074,8.1074,152400.0
2014-09-18 11:35:00,10.99,11.0,10.99,11.0,176400.0,8.1074,8.1148,8.1074,8.1148,176400.0
2014-09-18 11:40:00,11.0,11.01,10.99,11.0,20800.0,8.1148,8.1221,8.1074,8.1148,20800.0
2014-09-18 11:45:00,11.0,11.0,10.99,10.99,28400.0,8.1148,8.1148,8.1074,8.1074,28400.0
2014-09-18 11:50:00,10.99,11.0,10.99,11.0,56800.0,8.1074,8.1148,8.1074,8.1148,56800.0
2014-09-18 11:55:00,10.99,11.01,10.99,11.01,15600.0,8.1074,8.1221,8.1074,8.1221,15600.0
2014-09-18 12:00:00,11.01,11.02,11.0,11.0,68400.0,8.1221,8.1295,8.1148,8.1148,68400.0
2014-09-18 12:05:00,11.0,11.01,11.0,11.01,13600.0,8.1148,8.1221,8.1148,8.1221,13600.0
2014-09-18 12:10:00,11.01,11.03,11.0,11.03,232000.0,8.1221,8.1369,8.1148,8.1369,232000.0
2014-09-18 12:15:00,11.04,11.05,11.03,11.05,96000.0,8.1443,8.1516,8.1369,8.1516,96000.0
2014-09-18 12:20:00,11.05,11.08,11.04,11.08,68800.0,8.1516,8.1738,8.1443,8.1738,68800.0
2014-09-18 12:25:00,11.08,11.1,11.08,11.08,119200.0,8.1738,8.1885,8.1738,8.1738,119200.0
2014-09-18 12:30:00,11.08,11.08,11.06,11.06,25200.0,8.1738,8.1738,8.159,8.159,25200.0
2014-09-18 12:35:00,11.06,11.07,11.05,11.05,33600.0,8.159,8.1664,8.1516,8.1516,33600.0
2014-09-18 12:40:00,11.05,11.05,11.04,11.04,22800.0,8.1516,8.1516,8.1443,8.1443,22800.0
2014-09-18 12:45:00,11.04,11.04,11.04,11.04,7600.0,8.1443,8.1443,8.1443,8.1443,7600.0
2014-09-18 12:50:00,11.04,11.04,11.02,11.02,21600.0,8.1443,8.1443,8.1295,8.1295,21600.0
2014-09-18 12:55:00,11.02,11.03,11.02,11.03,26000.0,8.1295,8.1369,8.1295,8.1369,26000.0
2014-09-18 13:00:00,11.02,11.03,11.02,11.03,28400.0,8.1295,8.1369,8.1295,8.1369,28400.0
2014-09-18 13:05:00,11.03,11.04,11.03,11.03,37200.0,8.1369,8.1443,8.1369,8.1369,37200.0
2014-09-18 13:10:00,11.03,11.04,11.03,11.03,135600.0,8.1369,8.1443,8.1369,8.1369,135600.0
2014-09-18 13:15:00,11.03,11.04,11.03,11.04,22400.0,8.1369,8.1443,8.1369,8.1443,22400.0
2014-09-18 13:20:00,11.04,11.04,11.02,11.03,22000.0,8.1443,8.1443,8.1295,8.1369,22000.0
2014-09-18 13:25:00,11.03,11.04,11.03,11.04,15600.0,8.1369,8.1443,8.1369,8.1443,15600.0
2014-09-18 13:30:00,11.04,11.04,11.04,11.04,16000.0,8.1443,8.1443,8.1443,8.1443,16000.0
2014-09-18 13:35:00,11.03,11.04,11.03,11.04,14000.0,8.1369,8.1443,8.1369,8.1443,14000.0
2014-09-18 13:40:00,11.04,11.04,11.03,11.04,14000.0,8.1443,8.1443,8.1369,8.1443,14000.0
2014-09-18 13:45:00,11.04,11.04,11.03,11.03,25600.0,8.1443,8.1443,8.1369,8.1369,25600.0
2014-09-18 13:50:00,11.03,11.04,11.03,11.04,46400.0,8.1369,8.1443,8.1369,8.1443,46400.0
2014-09-18 13:55:00,11.04,11.04,11.04,11.04,28800.0,8.1443,8.1443,8.1443,8.1443,28800.0
2014-09-18 14:00:00,11.05,11.05,11.05,11.05,24800.0,8.1516,8.1516,8.1516,8.1516,24800.0
2014-09-18 14:05:00,11.05,11.08,11.05,11.07,110400.0,8.1516,8.1738,8.1516,8.1664,110400.0
2014-09-18 14:10:00,11.07,11.08,11.07,11.07,15600.0,8.1664,8.1738,8.1664,8.1664,15600.0
2014-09-18 14:15:00,11.07,11.07,11.06,11.06,26000.0,8.1664,8.1664,8.159,8.159,26000.0
2014-09-18 14:20:00,11.06,11.06,11.05,11.05,126800.0,8.159,8.159,8.1516,8.1516,126800.0
2014-09-18 14:25:00,11.05,11.05,11.05,11.05,27600.0,8.1516,8.1516,8.1516,8.1516,27600.0
2014-09-18 14:30:00,11.05,11.05,11.04,11.04,53200.0,8.1516,8.1516,8.1443,8.1443,53200.0
2014-09-18 14:35:00,11.04,11.04,11.02,11.03,21200.0,8.1443,8.1443,8.1295,8.1369,21200.0
2014-09-18 14:40:00,11.03,11.03,11.02,11.02,31200.0,8.1369,8.1369,8.1295,8.1295,31200.0
2014-09-18 14:45:00,11.01,11.02,10.99,11.0,72800.0,8.1221,8.1295,8.1074,8.1148,72800.0
2014-09-18 14:50:00,10.99,11.03,10.99,11.03,112800.0,8.1074,8.1369,8.1074,8.1369,112800.0
2014-09-18 14:55:00,11.03,11.04,11.02,11.03,42000.0,8.1369,8.1443,8.1295,8.1369,42000.0
2014-09-18 15:00:00,11.03,11.03,11.02,11.03,53200.0,8.1369,8.1369,8.1295,8.1369,53200.0
2014-09-18 15:05:00,11.03,11.03,11.02,11.03,48400.0,8.1369,8.1369,8.1295,8.1369,48400.0
2014-09-18 15:10:00,11.03,11.05,11.03,11.05,68000.0,8.1369,8.1516,8.1369,8.1516,68000.0
2014-09-18 15:15:00,11.05,11.06,11.04,11.05,51200.0,8.1516,8.159,8.1443,8.1516,51200.0
2014-09-18 15:20:00,11.05,11.05,11.02,11.02,58800.0,8.1516,8.1516,8.1295,8.1295,58800.0
2014-09-18 15:25:00,11.02,11.02,11.02,11.02,32400.0,8.1295,8.1295,8.1295,8.1295,32400.0
2014-09-18 15:30:00,11.02,11.03,11.02,11.03,56800.0,8.1295,8.1369,8.1295,8.1369,56800.0
2014-09-18 15:35:00,11.03,11.04,11.02,11.04,130000.0,8.1369,8.1443,8.1295,8.1443,130000.0
2014-09-18 15:40:00,11.04,11.06,11.03,11.05,271600.0,8.1443,8.159,8.1369,8.1516,271600.0
2014-09-18 15:45:00,11.06,11.07,11.04,11.06,232000.0,8.159,8.1664,8.1443,8.159,232000.0
2014-09-18 15:50:00,11.05,11.06,11.05,11.06,223600.0,8.1516,8.159,8.1516,8.159,223600.0
2014-09-18 15:55:00,11.06,11.06,11.06,11.06,283200.0,8.159,8.159,8.159,8.159,283200.0
2014-09-19 09:30:00,11.08,11.11,11.05,11.05,574000.0,8.1738,8.1959,8.1516,8.1516,574000.0
2014-09-19 09:35:00,11.04,11.07,11.02,11.04,168000.0,8.1443,8.1664,8.1295,8.1443,168000.0
2014-09-19 09:40:00,11.03,11.03,10.99,10.99,72000.0,8.1369,8.1369,8.1074,8.1074,72000.0
2014-09-19 09:45:00,10.99,11.06,10.99,11.04,130400.0,8.1074,8.159,8.1074,8.1443,130400.0
2014-09-19 09:50:00,11.04,11.04,10.98,10.99,195200.0,8.1443,8.1443,8.1,8.1074,195200.0
2014-09-19 09:55:00,10.99,11.0,10.99,10.99,162800.0,8.1074,8.1148,8.1074,8.1074,162800.0
2014-09-19 10:00:00,10.99,11.01,10.99,10.99,49200.0,8.1074,8.1221,8.1074,8.1074,49200.0
2014-09-19 10:05:00,10.99,10.99,10.96,10.99,98000.0,8.1074,8.1074,8.0852,8.1074,98000.0
2014-09-19 10:10:00,10.99,10.99,10.96,10.97,142800.0,8.1074,8.1074,8.0852,8.0926,142800.0
2014-09-19 10:15:00,10.97,10.98,10.95,10.95,73200.0,8.0926,8.1,8.0779,8.0779,73200.0
2014-09-19 10:20:00,10.95,10.95,10.91,10.92,79200.0,8.0779,8.0779,8.0484,8.0557,79200.0
2014-09-19 10:25:00,10.92,10.94,10.92,10.94,124000.0,8.0557,8.0705,8.0557,8.0705,124000.0
2014-09-19 10:30:00,10.94,10.94,10.91,10.91,73600.0,8.0705,8.0705,8.0484,8.0484,73600.0
2014-09-19 10:35:00,10.9,10.91,10.88,10.89,94800.0,8.041,8.0484,8.0262,8.0336,94800.0
2014-09-19 10:40:00,10.88,10.91,10.88,10.9,67600.0,8.0262,8.0484,8.0262,8.041,67600.0
2014-09-19 10:45:00,10.91,10.92,10.91,10.91,60400.0,8.0484,8.0557,8.0484,8.0484,60400.0
2014-09-19 10:50:00,10.91,10.91,10.88,10.89,73200.0,8.0484,8.0484,8.0262,8.0336,73200.0
2014-09-19 10:55:00,10.9,10.9,10.88,10.88,99600.0,8.041,8.041,8.0262,8.0262,99600.0
2014-09-19 11:00:00,10.88,10.93,10.88,10.93,132800.0,8.0262,8.0631,8.0262,8.0631,132800.0
2014-09-19 11:05:00,10.93,10.96,10.92,10.95,166800.0,8.0631,8.0852,8.0557,8.0779,166800.0
2014-09-19 11:10:00,10.96,10.99,10.95,10.98,147200.0,8.0852,8.1074,8.0779,8.1,147200.0
2014-09-19 11:15:00,10.99,11.0,10.99,10.99,44800.0,8.1074,8.1148,8.1074,8.1074,44800.0
2014-09-19 11:20:00,10.99,11.02,10.99,11.01,68400.0,8.1074,8.1295,8.1074,8.1221,68400.0
2014-09-19 11:25:00,11.01,11.01,10.99,10.99,68000.0,8.1221,8.1221,8.1074,8.1074,68000.0
2014-09-19 11:30:00,10.99,11.01,10.98,10.99,90000.0,8.1074,8.1221,8.1,8.1074,90000.0
2014-09-19 11:35:00,10.99,10.99,10.97,10.97,44800.0,8.1074,8.1074,8.0926,8.0926,44800.0
2014-09-19 11:40:00,10.97,10.98,10.97,10.97,29600.0,8.0926,8.1,8.0926,8.0926,29600.0
2014-09-19 11:45:00,10.97,10.99,10.97,10.99,84800.0,8.0926,8.1074,8.0926,8.1074,84800.0
2014-09-19 11:50:00,10.98,10.99,10.97,10.98,18000.0,8.1,8.1074,8.0926,8.1,18000.0
2014-09-19 11:55:00,10.98,10.98,10.97,10.97,39200.0,8.1,8.1,8.0926,8.0926,39200.0
2014-09-19 12:00:00,10.97,10.97,10.95,10.96,24000.0,8.0926,8.0926,8.0779,8.0852,24000.0
2014-09-19 12:05:00,10.95,10.95,10.92,10.93,33600.0,8.0779,8.0779,8.0557,8.0631,33600.0
2014-09-19 12:10:00,10.93,10.94,10.93,10.93,40000.0,8.0631,8.0705,8.0631,8.0631,40000.0
2014-09-19 12:15:00,10.93,10.95,10.92,10.95,72000.0,8.0631,8.0779,8.0557,8.0779,72000.0
2014-09-19 12:20:00,10.95,10.95,10.94,10.94,14800.0,8.0779,8.0779,8.0705,8.0705,14800.0
2014-09-19 12:25:00,10.94,10.94,10.93,10.94,40800.0,8.0705,8.0705,8.0631,8.0705,40800.0
2014-09-19 12:30:00,10.94,10.95,10.94,10.95,32400.0,8.0705,8.0779,8.0705,8.0779,32400.0
2014-09-19 12:35:00,10.95,10.95,10.95,10.95,50400.0,8.0779,8.0779,8.0779,8.0779,50400.0
2014-09-19 12:40:00,10.96,10.96,10.95,10.95,45600.0,8.0852,8.0852,8.0779,8.0779,45600.0
2014-09-19 12:45:00,10.95,10.96,10.93,10.93,117600.0,8.0779,8.0852,8.0631,8.0631,117600.0
2014-09-19 12:50:00,10.93,10.94,10.93,10.94,23600.0,8.0631,8.0705,8.0631,8.0705,23600.0
2014-09-19 12:55:00,10.94,10.96,10.94,10.96,40400.0,8.0705,8.0852,8.0705,8.0852,40400.0
2014-09-19 13:00:00,10.96,10.96,10.92,10.93,26000.0,8.0852,8.0852,8.0557,8.0631,26000.0
2014-09-19 13:05:00,10.93,10.93,10.92,10.92,25200.0,8.0631,8.0631,8.0557,8.0557,25200.0
2014-09-19 13:10:00,10.92,10.92,10.9,10.91,27600.0,8.0557,8.0557,8.041,8.0484,27600.0
2014-09-19 13:15:00,10.9,10.9,10.9,10.9,17200.0,8.041,8.041,8.041,8.041,17200.0
2014-09-19 13:20:00,10.9,10.9,10.9,10.9,22400.0,8.041,8.041,8.041,8.041,22400.0
2014-09-19 13:25:00,10.9,10.91,10.9,10.91,13200.0,8.041,8.0484,8.041,8.0484,13200.0
2014-09-19 13:30:00,10.91,10.92,10.91,10.92,22800.0,8.0484,8.0557,8.0484,8.0557,22800.0
2014-09-19 13:35:00,10.92,10.92,10.91,10.91,20800.0,8.0557,8.0557,8.0484,8.0484,20800.0
2014-09-19 13:40:00,10.91,10.91,10.89,10.91,81200.0,8.0484,8.0484,8.0336,8.0484,81200.0
2014-09-19 13:45:00,10.91,10.93,10.91,10.93,40400.0,8.0484,8.0631,8.0484,8.0631,40400.0
2014-09-19 13:50:00,10.93,10.93,10.92,10.93,21600.0,8.0631,8.0631,8.0557,8.0631,21600.0
2014-09-19 13:55:00,10.92,10.92,10.9,10.9,54000.0,8.0557,8.0557,8.041,8.041,54000.0
2014-09-19 14:00:00,10.9,10.91,10.87,10.87,106000.0,8.041,8.0484,8.0189,8.0189,106000.0
2014-09-19 14:05:00,10.87,10.88,10.87,10.88,60400.0,8.0189,8.0262,8.0189,8.0262,60400.0
2014-09-19 14:10:00,10.87,10.88,10.87,10.87,44400.0,8.0189,8.0262,8.0189,8.0189,44400.0
2014-09-19 14:15:00,10.87,10.88,10.86,10.86,86400.0,8.0189,8.0262,8.0115,8.0115,86400.0
2014-09-19 14:20:00,10.86,10.86,10.85,10.85,73600.0,8.0115,8.0115,8.0041,8.0041,73600.0
2014-09-19 14:25:00,10.85,10.85,10.84,10.84,70000.0,8.0041,8.0041,7.9967,7.9967,70000.0
2014-09-19 14:30:00,10.84,10.84,10.82,10.82,79600.0,7.9967,7.9967,7.982,7.982,79600.0
2014-09-19 14:35:00,10.82,10.84,10.82,10.84,76800.0,7.982,7.9967,7.982,7.9967,76800.0
2014-09-19 14:40:00,10.84,10.86,10.84,10.84,91600.0,7.9967,8.0115,7.9967,7.9967,91600.0
2014-09-19 14:45:00,10.84,10.86,10.84,10.86,44000.0,7.9967,8.0115,7.9967,8.0115,44000.0
2014-09-19 14:50:00,10.86,10.86,10.85,10.85,27600.0,8.0115,8.0115,8.0041,8.0041,27600.0
2014-09-19 14:55:00,10.85,10.85,10.84,10.84,48000.0,8.0041,8.0041,7.9967,7.9967,48000.0
2014-09-19 15:00:00,10.84,10.85,10.84,10.85,66400.0,7.9967,8.0041,7.9967,8.0041,66400.0
2014-09-19 15:05:00,10.85,10.85,10.85,10.85,33600.0,8.0041,8.0041,8.0041,8.0041,33600.0
2014-09-19 15:10:00,10.85,10.85,10.84,10.84,34800.0,8.0041,8.0041,7.9967,7.9967,34800.0
2014-09-19 15:15:00,10.84,10.86,10.84,10.85,171200.0,7.9967,8.0115,7.9967,8.0041,171200.0
2014-09-19 15:20:00,10.85,10.85,10.84,10.85,72000.0,8.0041,8.0041,7.9967,8.0041,72000.0
2014-09-19 15:25:00,10.85,10.85,10.84,10.85,82000.0,8.0041,8.0041,7.9967,8.0041,82000.0
2014-09-19 15:30:00,10.85,10.88,10.85,10.87,201200.0,8.0041,8.0262,8.0041,8.0189,201200.0
2014-09-19 15:35:00,10.87,10.88,10.86,10.88,147600.0,8.0189,8.0262,8.0115,8.0262,147600.0
2014-09-19 15:40:00,10.88,10.88,10.87,10.88,190000.0,8.0262,8.0262,8.0189,8.0262,190000.0
2014-09-19 15:45:00,10.88,10.88,10.87,10.87,325600.0,8.0262,8.0262,8.0189,8.0189,325600.0
2014-09-19 15:50:00,10.87,10.88,10.86,10.88,332000.0,8.0189,8.0262,8.0115,8.0262,332000.0
2014-09-19 15:55:00,10.88,10.88,10.85,10.85,658800.0,8.0262,8.0262,8.0041,8.0041,658800.0
2014-09-22 09:30:00,10.83,10.86,10.76,10.78,110000.0,7.9893,8.0115,7.9377,7.9525,110000.0
2014-09-22 09:35:00,10.78,10.8,10.78,10.8,20000.0,7.9525,7.9672,7.9525,7.9672,20000.0
2014-09-22 09:40:00,10.81,10.81,10.79,10.81,27600.0,7.9746,7.9746,7.9598,7.9746,27600.0
2014-09-22 09:45:00,10.8,10.81,10.8,10.81,34400.0,7.9672,7.9746,7.9672,7.9746,34400.0
2014-09-22 09:50:00,10.8,10.84,10.8,10.84,44000.0,7.9672,7.9967,7.9672,7.9967,44000.0
2014-09-22 09:55:00,10.84,10.85,10.83,10.84,58800.0,7.9967,8.0041,7.9893,7.9967,58800.0
2014-09-22 10:00:00,10.84,10.84,10.81,10.83,40000.0,7.9967,7.9967,7.9746,7.9893,40000.0
2014-09-22 10:05:00,10.83,10.85,10.83,10.85,38800.0,7.9893,8.0041,7.9893,8.0041,38800.0
2014-09-22 10:10:00,10.84,10.86,10.84,10.84,14400.0,7.9967,8.0115,7.9967,7.9967,14400.0
2014-09-22 10:15:00,10.85,10.85,10.8,10.8,23600.0,8.0041,8.0041,7.9672,7.9672,23600.0
2014-09-22 10:20:00,10.81,10.81,10.78,10.79,30400.0,7.9746,7.9746,7.9525,7.9598,30400.0
2014-09-22 10:25:00,10.79,10.79,10.77,10.78,96800.0,7.9598,7.9598,7.9451,7.9525,96800.0
2014-09-22 10:30:00,10.78,10.81,10.77,10.79,185600.0,7.9525,7.9746,7.9451,7.9598,185600.0
2014-09-22 10:35:00,10.8,10.81,10.8,10.81,20000.0,7.9672,7.9746,7.9672,7.9746,20000.0
2014-09-22 10:40:00,10.81,10.81,10.79,10.8,79200.0,7.9746,7.9746,7.9598,7.9672,79200.0
2014-09-22 10:45:00,10.8,10.8,10.76,10.78,204800.0,7.9672,7.9672,7.9377,7.9525,204800.0
2014-09-22 10:50:00,10.78,10.79,10.77,10.78,35200.0,7.9525,7.9598,7.9451,7.9525,35200.0
2014-09-22 10:55:00,10.77,10.79,10.77,10.78,49200.0,7.9451,7.9598,7.9451,7.9525,49200.0
2014-09-22 11:00:00,10.78,10.79,10.77,10.78,72400.0,7.9525,7.9598,7.9451,7.9525,72400.0
2014-09-22 11:05:00,10.78,10.79,10.78,10.79,39600.0,7.9525,7.9598,7.9525,7.9598,39600.0
2014-09-22 11:10:00,10.78,10.78,10.76,10.77,66800.0,7.9525,7.9525,7.9377,7.9451,66800.0
2014-09-22 11:15:00,10.77,10.78,10.77,10.78,52400.0,7.9451,7.9525,7.9451,7.9525,52400.0
2014-09-22 11:20:00,10.78,10.8,10.78,10.8,20400.0,7.9525,7.9672,7.9525,7.9672,20400.0
2014-09-22 11:25:00,10.8,10.81,10.79,10.81,144800.0,7.9672,7.9746,7.9598,7.9746,144800.0
2014-09-22 11:30:00,10.81,10.82,10.81,10.82,281600.0,7.9746,7.982,7.9746,7.982,281600.0
2014-09-22 11:35:00,10.81,10.82,10.81,10.81,26400.0,7.9746,7.982,7.9746,7.9746,26400.0
2014-09-22 11:40:00,10.81,10.81,10.8,10.81,75200.0,7.9746,7.9746,7.9672,7.9746,75200.0
2014-09-22 11:45:00,10.81,10.81,10.8,10.81,38400.0,7.9746,7.9746,7.9672,7.9746,38400.0
2014-09-22 11:50:00,10.81,10.81,10.81,10.81,32000.0,7.9746,7.9746,7.9746,7.9746,32000.0
2014-09-22 11:55:00,10.81,10.81,10.8,10.81,92800.0,7.9746,7.9746,7.9672,7.9746,92800.0
2014-09-22 12:00:00,10.81,10.81,10.79,10.8,39600.0,7.9746,7.9746,7.9598,7.9672,39600.0
2014-09-22 12:05:00,10.8,10.82,10.79,10.82,28400.0,7.9672,7.982,7.9598,7.982,28400.0
2014-09-22 12:10:00,10.82,10.82,10.81,10.81,38800.0,7.982,7.982,7.9746,7.9746,38800.0
2014-09-22 12:15:00,10.81,10.84,10.81,10.83,46800.0,7.9746,7.9967,7.9746,7.9893,46800.0
2014-09-22 12:20:00,10.83,10.84,10.83,10.84,33200.0,7.9893,7.9967,7.9893,7.9967,33200.0
2014-09-22 12:25:00,10.84,10.85,10.84,10.85,38000.0,7.9967,8.0041,7.9967,8.0041,38000.0
2014-09-22 12:30:00,10.85,10.87,10.85,10.85,56400.0,8.0041,8.0189,8.0041,8.0041,56400.0
2014-09-22 12:35:00,10.85,10.86,10.85,10.85,14400.0,8.0041,8.0115,8.0041,8.0041,14400.0
2014-09-22 12:40:00,10.85,10.85,10.84,10.85,21600.0,8.0041,8.0041,7.9967,8.0041,21600.0
2014-09-22 12:45:00,10.85,10.86,10.85,10.86,60400.0,8.0041,8.0115,8.0041,8.0115,60400.0
2014-09-22 12:50:00,10.85,10.86,10.85,10.86,60000.0,8.0041,8.0115,8.0041,8.0115,60000.0
2014-09-22 12:55:00,10.86,10.86,10.85,10.86,38000.0,8.0115,8.0115,8.0041,8.0115,38000.0
2014-09-22 13:00:00,10.86,10.86,10.85,10.86,39200.0,8.0115,8.0115,8.0041,8.0115,39200.0
2014-09-22 13:05:00,10.85,10.86,10.85,10.85,23600.0,8.0041,8.0115,8.0041,8.0041,23600.0
2014-09-22 13:10:00,10.85,10.85,10.84,10.85,15200.0,8.0041,8.0041,7.9967,8.0041,15200.0
2014-09-22 13:15:00,10.84,10.85,10.84,10.85,34000.0,7.9967,8.0041,7.9967,8.0041,34000.0
2014-09-22 13:20:00,10.85,10.86,10.84,10.85,22000.0,8.0041,8.0115,7.9967,8.0041,22000.0
2014-09-22 13:25:00,10.85,10.86,10.85,10.86,28000.0,8.0041,8.0115,8.0041,8.0115,28000.0
2014-09-22 13:30:00,10.86,10.86,10.84,10.85,20000.0,8.0115,8.0115,7.9967,8.0041,20000.0
2014-09-22 13:35:00,10.85,10.85,10.84,10.84,30800.0,8.0041,8.0041,7.9967,7.9967,30800.0
2014-09-22 13:40:00,10.84,10.86,10.83,10.83,39600.0,7.9967,8.0115,7.9893,7.9893,39600.0
2014-09-22 13:45:00,10.83,10.84,10.8,10.82,166400.0,7.9893,7.9967,7.9672,7.982,166400.0
2014-09-22 13:50:00,10.82,10.86,10.82,10.85,59200.0,7.982,8.0115,7.982,8.0041,59200.0
2014-09-22 13:55:00,10.85,10.86,10.85,10.85,35200.0,8.0041,8.0115,8.0041,8.0041,35200.0
2014-09-22 14:00:00,10.85,10.86,10.84,10.85,29600.0,8.0041,8.0115,7.9967,8.0041,29600.0
2014-09-22 14:05:00,10.85,10.85,10.82,10.82,78000.0,8.0041,8.0041,7.982,7.982,78000.0
2014-09-22 14:10:00,10.82,10.83,10.8,10.82,113600.0,7.982,7.9893,7.9672,7.982,113600.0
2014-09-22 14:15:00,10.82,10.83,10.82,10.82,23600.0,7.982,7.9893,7.982,7.982,23600.0
2014-09-22 14:20:00,10.83,10.83,10.82,10.83,18400.0,7.9893,7.9893,7.982,7.9893,18400.0
2014-09-22 14:25:00,10.82,10.82,10.81,10.81,21200.0,7.982,7.982,7.9746,7.9746,21200.0
2014-09-22 14:30:00,10.82,10.82,10.81,10.81,17200.0,7.982,7.982,7.9746,7.9746,17200.0
2014-09-22 14:35:00,10.81,10.82,10.8,10.8,24000.0,7.9746,7.982,7.9672,7.9672,24000.0
2014-09-22 14:40:00,10.8,10.81,10.8,10.8,40800.0,7.9672,7.9746,7.9672,7.9672,40800.0
2014-09-22 14:45:00,10.8,10.81,10.8,10.8,36400.0,7.9672,7.9746,7.9672,7.9672,36400.0
2014-09-22 14:50:00,10.8,10.81,10.8,10.8,15200.0,7.9672,7.9746,7.9672,7.9672,15200.0
2014-09-22 14:55:00,10.8,10.8,10.79,10.8,18000.0,7.9672,7.9672,7.9598,7.9672,18000.0
2014-09-22 15:00:00,10.8,10.8,10.79,10.8,70000.0,7.9672,7.9672,7.9598,7.9672,70000.0
2014-09-22 15:05:00,10.8,10.81,10.8,10.81,55200.0,7.9672,7.9746,7.9672,7.9746,55200.0
2014-09-22 15:10:00,10.81,10.81,10.81,10.81,71600.0,7.9746,7.9746,7.9746,7.9746,71600.0
2014-09-22 15:15:00,10.81,10.82,10.81,10.82,60800.0,7.9746,7.982,7.9746,7.982,60800.0
2014-09-22 15:20:00,10.82,10.83,10.82,10.83,34400.0,7.982,7.9893,7.982,7.9893,34400.0
2014-09-22 15:25:00,10.82,10.84,10.82,10.83,37200.0,7.982,7.9967,7.982,7.9893,37200.0
2014-09-22 15:30:00,10.83,10.84,10.83,10.83,62400.0,7.9893,7.9967,7.9893,7.9893,62400.0
2014-09-22 15:35:00,10.83,10.83,10.82,10.83,54400.0,7.9893,7.9893,7.982,7.9893,54400.0
2014-09-22 15:40:00,10.83,10.84,10.83,10.84,55600.0,7.9893,7.9967,7.9893,7.9967,55600.0
2014-09-22 15:45:00,10.84,10.84,10.83,10.83,76800.0,7.9967,7.9967,7.9893,7.9893,76800.0
2014-09-22 15:50:00,10.83,10.84,10.83,10.84,253200.0,7.9893,7.9967,7.9893,7.9967,253200.0
2014-09-22 15:55:00,10.84,10.85,10.84,10.85,261200.0,7.9967,8.0041,7.9967,8.0041,261200.0
2014-09-23 09:30:00,10.84,10.84,10.69,10.69,192800.0,7.9967,7.9967,7.8861,7.8861,192800.0
2014-09-23 09:35:00,10.71,10.79,10.7,10.78,59200.0,7.9008,7.9598,7.8934,7.9525,59200.0
2014-09-23 09:40:00,10.79,10.79,10.76,10.78,150000.0,7.9598,7.9598,7.9377,7.9525,150000.0
2014-09-23 09:45:00,10.78,10.83,10.78,10.83,29200.0,7.9525,7.9893,7.9525,7.9893,29200.0
2014-09-23 09:50:00,10.84,10.84,10.78,10.8,42400.0,7.9967,7.9967,7.9525,7.9672,42400.0
2014-09-23 09:55:00,10.79,10.8,10.74,10.76,46400.0,7.9598,7.9672,7.923,7.9377,46400.0
2014-09-23 10:00:00,10.77,10.78,10.76,10.77,52000.0,7.9451,7.9525,7.9377,7.9451,52000.0
2014-09-23 10:05:00,10.76,10.76,10.73,10.73,31600.0,7.9377,7.9377,7.9156,7.9156,31600.0
2014-09-23 10:10:00,10.73,10.74,10.72,10.74,34800.0,7.9156,7.923,7.9082,7.923,34800.0
2014-09-23 10:15:00,10.74,10.74,10.7,10.7,153200.0,7.923,7.923,7.8934,7.8934,153200.0
2014-09-23 10:20:00,10.7,10.72,10.7,10.71,44000.0,7.8934,7.9082,7.8934,7.9008,44000.0
2014-09-23 10:25:00,10.71,10.71,10.69,10.69,105600.0,7.9008,7.9008,7.8861,7.8861,105600.0
2014-09-23 10:30:00,10.69,10.7,10.69,10.69,89600.0,7.8861,7.8934,7.8861,7.8861,89600.0
2014-09-23 10:35:00,10.69,10.69,10.67,10.67,64400.0,7.8861,7.8861,7.8713,7.8713,64400.0
2014-09-23 10:40:00,10.67,10.68,10.64,10.68,74800.0,7.8713,7.8787,7.8492,7.8787,74800.0
2014-09-23 10:45:00,10.67,10.69,10.67,10.69,38000.0,7.8713,7.8861,7.8713,7.8861,38000.0
2014-09-23 10:50:00,10.7,10.71,10.69,10.71,52000.0,7.8934,7.9008,7.8861,7.9008,52000.0
2014-09-23 10:55:00,10.71,10.73,10.71,10.73,164800.0,7.9008,7.9156,7.9008,7.9156,164800.0
2014-09-23 11:00:00,10.73,10.74,10.72,10.72,34400.0,7.9156,7.923,7.9082,7.9082,34400.0
2014-09-23 11:05:00,10.72,10.72,10.71,10.72,24000.0,7.9082,7.9082,7.9008,7.9082,24000.0
2014-09-23 11:10:00,10.72,10.72,10.69,10.7,77600.0,7.9082,7.9082,7.8861,7.8934,77600.0
2014-09-23 11:15:00,10.71,10.74,10.7,10.74,114000.0,7.9008,7.923,7.8934,7.923,114000.0
2014-09-23 11:20:00,10.74,10.74,10.72,10.72,41200.0,7.923,7.923,7.9082,7.9082,41200.0
2014-09-23 11:25:00,10.72,10.73,10.72,10.73,57600.0,7.9082,7.9156,7.9082,7.9156,57600.0
2014-09-23 11:30:00,10.73,10.74,10.73,10.74,20400.0,7.9156,7.923,7.9156,7.923,20400.0
2014-09-23 11:35:00,10.74,10.74,10.72,10.74,48000.0,7.923,7.923,7.9082,7.923,48000.0
2014-09-23 11:40:00,10.74,10.74,10.71,10.72,20400.0,7.923,7.923,7.9008,7.9082,20400.0
2014-09-23 11:45:00,10.72,10.73,10.72,10.72,11600.0,7.9082,7.9156,7.9082,7.9082,11600.0
2014-09-23 11:50:00,10.72,10.73,10.72,10.72,18400.0,7.9082,7.9156,7.9082,7.9082,18400.0
2014-09-23 11:55:00,10.72,10.72,10.71,10.71,12400.0,7.9082,7.9082,7.9008,7.9008,12400.0
2014-09-23 12:00:00,10.71,10.71,10.69,10.69,18400.0,7.9008,7.9008,7.8861,7.8861,18400.0
2014-09-23 12:05:00,10.69,10.71,10.69,10.69,20000.0,7.8861,7.9008,7.8861,7.8861,20000.0
2014-09-23 12:10:00,10.69,10.7,10.69,10.69,17200.0,7.8861,7.8934,7.8861,7.8861,17200.0
2014-09-23 12:15:00,10.69,10.7,10.68,10.69,34800.0,7.8861,7.8934,7.8787,7.8861,34800.0
2014-09-23 12:20:00,10.69,10.69,10.67,10.68,24000.0,7.8861,7.8861,7.8713,7.8787,24000.0
2014-09-23 12:25:00,10.68,10.68,10.67,10.67,20000.0,7.8787,7.8787,7.8713,7.8713,20000.0
2014-09-23 12:30:00,10.67,10.67,10.67,10.67,14000.0,7.8713,7.8713,7.8713,7.8713,14000.0
2014-09-23 12:35:00,10.68,10.68,10.67,10.67,16400.0,7.8787,7.8787,7.8713,7.8713,16400.0
2014-09-23 12:40:00,10.67,10.68,10.67,10.67,9600.0,7.8713,7.8787,7.8713,7.8713,9600.0
2014-09-23 12:45:00,10.67,10.68,10.67,10.67,16400.0,7.8713,7.8787,7.8713,7.8713,16400.0
2014-09-23 12:50:00,10.67,10.67,10.66,10.67,22400.0,7.8713,7.8713,7.8639,7.8713,22400.0
2014-09-23 12:55:00,10.67,10.67,10.65,10.65,21600.0,7.8713,7.8713,7.8566,7.8566,21600.0
2014-09-23 13:00:00,10.65,10.66,10.65,10.65,27200.0,7.8566,7.8639,7.8566,7.8566,27200.0
2014-09-23 13:05:00,10.65,10.65,10.65,10.65,32000.0,7.8566,7.8566,7.8566,7.8566,32000.0
2014-09-23 13:10:00,10.65,10.65,10.65,10.65,28800.0,7.8566,7.8566,7.8566,7.8566,28800.0
2014-09-23 13:15:00,10.65,10.65,10.61,10.62,197200.0,7.8566,7.8566,7.827,7.8344,197200.0
2014-09-23 13:20:00,10.62,10.63,10.62,10.63,27200.0,7.8344,7.8418,7.8344,7.8418,27200.0
2014-09-23 13:25:00,10.63,10.65,10.62,10.65,49200.0,7.8418,7.8566,7.8344,7.8566,49200.0
2014-09-23 13:30:00,10.65,10.66,10.65,10.66,35600.0,7.8566,7.8639,7.8566,7.8639,35600.0
2014-09-23 13:35:00,10.66,10.68,10.66,10.68,39200.0,7.8639,7.8787,7.8639,7.8787,39200.0
2014-09-23 13:40:00,10.68,10.68,10.67,10.68,15200.0,7.8787,7.8787,7.8713,7.8787,15200.0
2014-09-23 13:45:00,10.68,10.68,10.65,10.66,17200.0,7.8787,7.8787,7.8566,7.8639,17200.0
2014-09-23 13:50:00,10.66,10.67,10.66,10.66,20000.0,7.8639,7.8713,7.8639,7.8639,20000.0
2014-09-23 13:55:00,10.66,10.66,10.63,10.64,18000.0,7.8639,7.8639,7.8418,7.8492,18000.0
2014-09-23 14:00:00,10.64,10.66,10.64,10.65,23200.0,7.8492,7.8639,7.8492,7.8566,23200.0
2014-09-23 14:05:00,10.65,10.65,10.64,10.64,11200.0,7.8566,7.8566,7.8492,7.8492,11200.0
2014-09-23 14:10:00,10.64,10.65,10.64,10.65,24400.0,7.8492,7.8566,7.8492,7.8566,24400.0
2014-09-23 14:15:00,10.65,10.65,10.64,10.64,16000.0,7.8566,7.8566,7.8492,7.8492,16000.0
2014-09-23 14:20:00,10.65,10.66,10.63,10.63,31600.0,7.8566,7.8639,7.8418,7.8418,31600.0
2014-09-23 14:25:00,10.64,10.64,10.63,10.63,30400.0,7.8492,7.8492,7.8418,7.8418,30400.0
2014-09-23 14:30:00,10.63,10.65,10.63,10.64,54000.0,7.8418,7.8566,7.8418,7.8492,54000.0
2014-09-23 14:35:00,10.64,10.65,10.64,10.65,14000.0,7.8492,7.8566,7.8492,7.8566,14000.0
2014-09-23 14:40:00,10.64,10.65,10.63,10.63,14000.0,7.8492,7.8566,7.8418,7.8418,14000.0
2014-09-23 14:45:00,10.64,10.64,10.63,10.64,8400.0,7.8492,7.8492,7.8418,7.8492,8400.0
2014-09-23 14:50:00,10.64,10.65,10.64,10.65,18000.0,7.8492,7.8566,7.8492,7.8566,18000.0
2014-09-23 14:55:00,10.65,10.65,10.64,10.65,25600.0,7.8566,7.8566,7.8492,7.8566,25600.0
2014-09-23 15:00:00,10.65,10.66,10.65,10.66,30800.0,7.8566,7.8639,7.8566,7.8639,30800.0
2014-09-23 15:05:00,10.66,10.66,10.64,10.64,32800.0,7.8639,7.8639,7.8492,7.8492,32800.0
2014-09-23 15:10:00,10.65,10.66,10.64,10.66,26000.0,7.8566,7.8639,7.8492,7.8639,26000.0
2014-09-23 15:15:00,10.66,10.66,10.65,10.65,40800.0,7.8639,7.8639,7.8566,7.8566,40800.0
2014-09-23 15:20:00,10.65,10.65,10.63,10.63,118800.0,7.8566,7.8566,7.8418,7.8418,118800.0
2014-09-23 15:25:00,10.62,10.64,10.62,10.63,70000.0,7.8344,7.8492,7.8344,7.8418,70000.0
2014-09-23 15:30:00,10.63,10.63,10.63,10.63,54800.0,7.8418,7.8418,7.8418,7.8418,54800.0
2014-09-23 15:35:00,10.63,10.63,10.63,10.63,94800.0,7.8418,7.8418,7.8418,7.8418,94800.0
2014-09-23 15:40:00,10.63,10.63,10.62,10.63,120400.0,7.8418,7.8418,7.8344,7.8418,120400.0
2014-09-23 15:45:00,10.63,10.63,10.61,10.62,194400.0,7.8418,7.8418,7.827,7.8344,194400.0
2014-09-23 15:50:00,10.62,10.62,10.6,10.6,194400.0,7.8344,7.8344,7.8197,7.8197,194400.0
2014-09-23 15:55:00,10.61,10.61,10.6,10.6,262800.0,7.827,7.827,7.8197,7.8197,262800.0
2014-09-24 09:30:00,10.59,10.63,10.59,10.63,84800.0,7.8123,7.8418,7.8123,7.8418,84800.0
2014-09-24 09:35:00,10.63,10.65,10.6,10.6,46400.0,7.8418,7.8566,7.8197,7.8197,46400.0
2014-09-24 09:40:00,10.61,10.61,10.53,10.53,103200.0,7.827,7.827,7.768,7.768,103200.0
2014-09-24 09:45:00,10.54,10.55,10.53,10.55,85600.0,7.7754,7.7828,7.768,7.7828,85600.0
2014-09-24 09:50:00,10.55,10.56,10.54,10.56,58400.0,7.7828,7.7902,7.7754,7.7902,58400.0
2014-09-24 09:55:00,10.56,10.58,10.55,10.58,36000.0,7.7902,7.8049,7.7828,7.8049,36000.0
2014-09-24 10:00:00,10.59,10.6,10.58,10.59,36400.0,7.8123,7.8197,7.8049,7.8123,36400.0
2014-09-24 10:05:00,10.59,10.6,10.57,10.58,60000.0,7.8123,7.8197,7.7975,7.8049,60000.0
2014-09-24 10:10:00,10.57,10.58,10.56,10.58,28000.0,7.7975,7.8049,7.7902,7.8049,28000.0
2014-09-24 10:15:00,10.58,10.58,10.56,10.56,73200.0,7.8049,7.8049,7.7902,7.7902,73200.0
2014-09-24 10:20:00,10.56,10.58,10.55,10.57,34000.0,7.7902,7.8049,7.7828,7.7975,34000.0
2014-09-24 10:25:00,10.57,10.58,10.56,10.57,27200.0,7.7975,7.8049,7.7902,7.7975,27200.0
2014-09-24 10:30:00,10.57,10.59,10.56,10.59,36400.0,7.7975,7.8123,7.7902,7.8123,36400.0
2014-09-24 10:35:00,10.59,10.61,10.58,10.6,40400.0,7.8123,7.827,7.8049,7.8197,40400.0
2014-09-24 10:40:00,10.6,10.61,10.6,10.6,43600.0,7.8197,7.827,7.8197,7.8197,43600.0
2014-09-24 10:45:00,10.6,10.61,10.59,10.6,46000.0,7.8197,7.827,7.8123,7.8197,46000.0
2014-09-24 10:50:00,10.6,10.6,10.59,10.59,42400.0,7.8197,7.8197,7.8123,7.8123,42400.0
2014-09-24 10:55:00,10.58,10.59,10.56,10.57,32400.0,7.8049,7.8123,7.7902,7.7975,32400.0
2014-09-24 11:00:00,10.57,10.61,10.56,10.61,82800.0,7.7975,7.827,7.7902,7.827,82800.0
2014-09-24 11:05:00,10.61,10.63,10.61,10.62,60400.0,7.827,7.8418,7.827,7.8344,60400.0
2014-09-24 11:10:00,10.62,10.65,10.62,10.65,90400.0,7.8344,7.8566,7.8344,7.8566,90400.0
2014-09-24 11:15:00,10.65,10.65,10.64,10.64,40400.0,7.8566,7.8566,7.8492,7.8492,40400.0
2014-09-24 11:20:00,10.64,10.67,10.64,10.64,24800.0,7.8492,7.8713,7.8492,7.8492,24800.0
2014-09-24 11:25:00,10.64,10.65,10.63,10.65,89600.0,7.8492,7.8566,7.8418,7.8566,89600.0
2014-09-24 11:30:00,10.65,10.66,10.65,10.65,20400.0,7.8566,7.8639,7.8566,7.8566,20400.0
2014-09-24 11:35:00,10.65,10.66,10.65,10.65,23200.0,7.8566,7.8639,7.8566,7.8566,23200.0
2014-09-24 11:40:00,10.65,10.66,10.65,10.65,40400.0,7.8566,7.8639,7.8566,7.8566,40400.0
2014-09-24 11:45:00,10.65,10.66,10.64,10.64,74000.0,7.8566,7.8639,7.8492,7.8492,74000.0
2014-09-24 11:50:00,10.64,10.65,10.63,10.63,99200.0,7.8492,7.8566,7.8418,7.8418,99200.0
2014-09-24 11:55:00,10.63,10.63,10.62,10.63,41600.0,7.8418,7.8418,7.8344,7.8418,41600.0
2014-09-24 12:00:00,10.63,10.64,10.63,10.63,27600.0,7.8418,7.8492,7.8418,7.8418,27600.0
2014-09-24 12:05:00,10.63,10.63,10.6,10.6,112000.0,7.8418,7.8418,7.8197,7.8197,112000.0
2014-09-24 12:10:00,10.61,10.62,10.61,10.62,15600.0,7.827,7.8344,7.827,7.8344,15600.0
2014-09-24 12:15:00,10.62,10.62,10.6,10.61,40400.0,7.8344,7.8344,7.8197,7.827,40400.0
2014-09-24 12:20:00,10.61,10.61,10.59,10.59,30800.0,7.827,7.827,7.8123,7.8123,30800.0
2014-09-24 12:25:00,10.59,10.6,10.58,10.59,62800.0,7.8123,7.8197,7.8049,7.8123,62800.0
2014-09-24 12:30:00,10.59,10.6,10.59,10.6,23600.0,7.8123,7.8197,7.8123,7.8197,23600.0
2014-09-24 12:35:00,10.6,10.61,10.6,10.6,28400.0,7.8197,7.827,7.8197,7.8197,28400.0
2014-09-24 12:40:00,10.6,10.62,10.6,10.62,44000.0,7.8197,7.8344,7.8197,7.8344,44000.0
2014-09-24 12:45:00,10.62,10.62,10.6,10.62,35200.0,7.8344,7.8344,7.8197,7.8344,35200.0
2014-09-24 12:50:00,10.61,10.62,10.59,10.61,152000.0,7.827,7.8344,7.8123,7.827,152000.0
2014-09-24 12:55:00,10.61,10.63,10.61,10.61,50000.0,7.827,7.8418,7.827,7.827,50000.0
2014-09-24 13:00:00,10.61,10.63,10.61,10.63,28800.0,7.827,7.8418,7.827,7.8418,28800.0
2014-09-24 13:05:00,10.63,10.63,10.62,10.63,23200.0,7.8418,7.8418,7.8344,7.8418,23200.0
2014-09-24 13:10:00,10.63,10.63,10.62,10.63,32800.0,7.8418,7.8418,7.8344,7.8418,32800.0
2014-09-24 13:15:00,10.63,10.63,10.62,10.62,23200.0,7.8418,7.8418,7.8344,7.8344,23200.0
2014-09-24 13:20:00,10.62,10.63,10.62,10.62,87600.0,7.8344,7.8418,7.8344,7.8344,87600.0
2014-09-24 13:25:00,10.62,10.63,10.62,10.63,47200.0,7.8344,7.8418,7.8344,7.8418,47200.0
2014-09-24 13:30:00,10.63,10.65,10.63,10.65,40400.0,7.8418,7.8566,7.8418,7.8566,40400.0
2014-09-24 13:35:00,10.65,10.67,10.65,10.67,42000.0,7.8566,7.8713,7.8566,7.8713,42000.0
2014-09-24 13:40:00,10.67,10.68,10.67,10.68,31200.0,7.8713,7.8787,7.8713,7.8787,31200.0
2014-09-24 13:45:00,10.68,10.68,10.67,10.68,210400.0,7.8787,7.8787,7.8713,7.8787,210400.0
2014-09-24 13:50:00,10.68,10.7,10.68,10.7,96800.0,7.8787,7.8934,7.8787,7.8934,96800.0
2014-09-24 13:55:00,10.7,10.7,10.68,10.69,221200.0,7.8934,7.8934,7.8787,7.8861,221200.0
2014-09-24 14:00:00,10.69,10.7,10.69,10.7,280000.0,7.8861,7.8934,7.8861,7.8934,280000.0
2014-09-24 14:05:00,10.7,10.71,10.7,10.71,40000.0,7.8934,7.9008,7.8934,7.9008,40000.0
2014-09-24 14:10:00,10.71,10.72,10.71,10.72,78000.0,7.9008,7.9082,7.9008,7.9082,78000.0
2014-09-24 14:15:00,10.72,10.75,10.72,10.75,121200.0,7.9082,7.9303,7.9082,7.9303,121200.0
2014-09-24 14:20:00,10.74,10.75,10.72,10.72,93200.0,7.923,7.9303,7.9082,7.9082,93200.0
2014-09-24 14:25:00,10.73,10.74,10.73,10.73,49200.0,7.9156,7.923,7.9156,7.9156,49200.0
2014-09-24 14:30:00,10.73,10.75,10.72,10.74,65200.0,7.9156,7.9303,7.9082,7.923,65200.0
2014-09-24 14:35:00,10.74,10.76,10.74,10.74,64000.0,7.923,7.9377,7.923,7.923,64000.0
2014-09-24 14:40:00,10.74,10.76,10.73,10.76,215200.0,7.923,7.9377,7.9156,7.9377,215200.0
2014-09-24 14:45:00,10.76,10.76,10.75,10.76,71600.0,7.9377,7.9377,7.9303,7.9377,71600.0
2014-09-24 14:50:00,10.76,10.76,10.75,10.76,85600.0,7.9377,7.9377,7.9303,7.9377,85600.0
2014-09-24 14:55:00,10.76,10.76,10.76,10.76,63600.0,7.9377,7.9377,7.9377,7.9377,63600.0
2014-09-24 15:00:00,10.76,10.78,10.76,10.78,118400.0,7.9377,7.9525,7.9377,7.9525,118400.0
2014-09-24 15:05:00,10.78,10.79,10.76,10.77,99200.0,7.9525,7.9598,7.9377,7.9451,99200.0
2014-09-24 15:10:00,10.78,10.79,10.77,10.79,67600.0,7.9525,7.9598,7.9451,7.9598,67600.0
2014-09-24 15:15:00,10.79,10.79,10.77,10.78,150800.0,7.9598,7.9598,7.9451,7.9525,150800.0
2014-09-24 15:20:00,10.78,10.81,10.78,10.79,392800.0,7.9525,7.9746,7.9525,7.9598,392800.0
2014-09-24 15:25:00,10.79,10.8,10.79,10.8,111200.0,7.9598,7.9672,7.9598,7.9672,111200.0
2014-09-24 15:30:00,10.8,10.81,10.8,10.8,176400.0,7.9672,7.9746,7.9672,7.9672,176400.0
2014-09-24 15:35:00,10.81,10.81,10.81,10.81,243600.0,7.9746,7.9746,7.9746,7.9746,243600.0
2014-09-24 15:40:00,10.81,10.82,10.81,10.82,289200.0,7.9746,7.982,7.9746,7.982,289200.0
2014-09-24 15:45:00,10.81,10.81,10.79,10.8,220000.0,7.9746,7.9746,7.9598,7.9672,220000.0
2014-09-24 15:50:00,10.79,10.81,10.79,10.8,266800.0,7.9598,7.9746,7.9598,7.9672,266800.0
2014-09-24 15:55:00,10.79,10.81,10.79,10.79,608800.0,7.9598,7.9746,7.9598,7.9598,608800.0
2014-09-25 09:30:00,10.83,10.87,10.81,10.87,181600.0,7.9893,8.0189,7.9746,8.0189,181600.0
2014-09-25 09:35:00,10.87,10.92,10.83,10.87,344800.0,8.0189,8.0557,7.9893,8.0189,344800.0
2014-09-25 09:40:00,10.87,10.88,10.76,10.77,96400.0,8.0189,8.0262,7.9377,7.9451,96400.0
2014-09-25 09:45:00,10.77,10.84,10.77,10.81,127200.0,7.9451,7.9967,7.9451,7.9746,127200.0
2014-09-25 09:50:00,10.81,10.81,10.74,10.75,133600.0,7.9746,7.9746,7.923,7.9303,133600.0
2014-09-25 09:55:00,10.75,10.75,10.73,10.74,52400.0,7.9303,7.9303,7.9156,7.923,52400.0
2014-09-25 10:00:00,10.74,10.75,10.72,10.75,82000.0,7.923,7.9303,7.9082,7.9303,82000.0
2014-09-25 10:05:00,10.75,10.75,10.73,10.74,63200.0,7.9303,7.9303,7.9156,7.923,63200.0
2014-09-25 10:10:00,10.74,10.74,10.68,10.69,72800.0,7.923,7.923,7.8787,7.8861,72800.0
2014-09-25 10:15:00,10.69,10.72,10.69,10.71,60000.0,7.8861,7.9082,7.8861,7.9008,60000.0
2014-09-25 10:20:00,10.71,10.71,10.68,10.71,52400.0,7.9008,7.9008,7.8787,7.9008,52400.0
2014-09-25 10:25:00,10.7,10.72,10.7,10.72,56400.0,7.8934,7.9082,7.8934,7.9082,56400.0
2014-09-25 10:30:00,10.72,10.72,10.68,10.7,63600.0,7.9082,7.9082,7.8787,7.8934,63600.0
2014-09-25 10:35:00,10.7,10.71,10.68,10.69,38800.0,7.8934,7.9008,7.8787,7.8861,38800.0
2014-09-25 10:40:00,10.68,10.69,10.66,10.67,32400.0,7.8787,7.8861,7.8639,7.8713,32400.0
2014-09-25 10:45:00,10.67,10.67,10.64,10.67,38800.0,7.8713,7.8713,7.8492,7.8713,38800.0
2014-09-25 10:50:00,10.66,10.68,10.64,10.67,153600.0,7.8639,7.8787,7.8492,7.8713,153600.0
2014-09-25 10:55:00,10.67,10.68,10.64,10.67,100000.0,7.8713,7.8787,7.8492,7.8713,100000.0
2014-09-25 11:00:00,10.67,10.67,10.64,10.64,94000.0,7.8713,7.8713,7.8492,7.8492,94000.0
2014-09-25 11:05:00,10.64,10.65,10.62,10.63,95200.0,7.8492,7.8566,7.8344,7.8418,95200.0
2014-09-25 11:10:00,10.64,10.64,10.61,10.62,98400.0,7.8492,7.8492,7.827,7.8344,98400.0
2014-09-25 11:15:00,10.61,10.63,10.61,10.62,54400.0,7.827,7.8418,7.827,7.8344,54400.0
2014-09-25 11:20:00,10.62,10.63,10.61,10.63,31200.0,7.8344,7.8418,7.827,7.8418,31200.0
2014-09-25 11:25:00,10.62,10.62,10.61,10.62,24400.0,7.8344,7.8344,7.827,7.8344,24400.0
2014-09-25 11:30:00,10.62,10.64,10.61,10.63,87600.0,7.8344,7.8492,7.827,7.8418,87600.0
2014-09-25 11:35:00,10.63,10.65,10.63,10.64,91200.0,7.8418,7.8566,7.8418,7.8492,91200.0
2014-09-25 11:40:00,10.64,10.65,10.62,10.63,71600.0,7.8492,7.8566,7.8344,7.8418,71600.0
2014-09-25 11:45:00,10.63,10.64,10.61,10.63,160000.0,7.8418,7.8492,7.827,7.8418,160000.0
2014-09-25 11:50:00,10.63,10.64,10.62,10.63,48800.0,7.8418,7.8492,7.8344,7.8418,48800.0
2014-09-25 11:55:00,10.63,10.63,10.61,10.62,35200.0,7.8418,7.8418,7.827,7.8344,35200.0
2014-09-25 12:00:00,10.63,10.63,10.62,10.62,150000.0,7.8418,7.8418,7.8344,7.8344,150000.0
2014-09-25 12:05:00,10.62,10.65,10.62,10.64,108800.0,7.8344,7.8566,7.8344,7.8492,108800.0
2014-09-25 12:10:00,10.64,10.65,10.64,10.65,97200.0,7.8492,7.8566,7.8492,7.8566,97200.0
2014-09-25 12:15:00,10.65,10.65,10.63,10.63,34800.0,7.8566,7.8566,7.8418,7.8418,34800.0
2014-09-25 12:20:00,10.63,10.64,10.62,10.64,45600.0,7.8418,7.8492,7.8344,7.8492,45600.0
2014-09-25 12:25:00,10.64,10.64,10.62,10.63,76800.0,7.8492,7.8492,7.8344,7.8418,76800.0
2014-09-25 12:30:00,10.62,10.65,10.62,10.64,82000.0,7.8344,7.8566,7.8344,7.8492,82000.0
2014-09-25 12:35:00,10.63,10.64,10.63,10.63,85200.0,7.8418,7.8492,7.8418,7.8418,85200.0
2014-09-25 12:40:00,10.63,10.64,10.63,10.64,88400.0,7.8418,7.8492,7.8418,7.8492,88400.0
2014-09-25 12:45:00,10.64,10.64,10.63,10.63,24800.0,7.8492,7.8492,7.8418,7.8418,24800.0
2014-09-25 12:50:00,10.63,10.64,10.63,10.64,48400.0,7.8418,7.8492,7.8418,7.8492,48400.0
2014-09-25 12:55:00,10.63,10.64,10.63,10.64,17200.0,7.8418,7.8492,7.8418,7.8492,17200.0
2014-09-25 13:00:00,10.64,10.64,10.63,10.63,24800.0,7.8492,7.8492,7.8418,7.8418,24800.0
2014-09-25 13:05:00,10.63,10.66,10.63,10.65,69600.0,7.8418,7.8639,7.8418,7.8566,69600.0
2014-09-25 13:10:00,10.65,10.67,10.65,10.65,128400.0,7.8566,7.8713,7.8566,7.8566,128400.0
2014-09-25 13:15:00,10.65,10.68,10.65,10.65,76400.0,7.8566,7.8787,7.8566,7.8566,76400.0
2014-09-25 13:20:00,10.64,10.64,10.62,10.62,28000.0,7.8492,7.8492,7.8344,7.8344,28000.0
2014-09-25 13:25:00,10.62,10.63,10.62,10.63,49600.0,7.8344,7.8418,7.8344,7.8418,49600.0
2014-09-25 13:30:00,10.63,10.65,10.63,10.64,34400.0,7.8418,7.8566,7.8418,7.8492,34400.0
2014-09-25 13:35:00,10.64,10.65,10.63,10.63,48800.0,7.8492,7.8566,7.8418,7.8418,48800.0
2014-09-25 13:40:00,10.63,10.65,10.62,10.63,32000.0,7.8418,7.8566,7.8344,7.8418,32000.0
2014-09-25 13:45:00,10.64,10.65,10.62,10.62,31600.0,7.8492,7.8566,7.8344,7.8344,31600.0
2014-09-25 13:50:00,10.63,10.63,10.61,10.61,58800.0,7.8418,7.8418,7.827,7.827,58800.0
2014-09-25 13:55:00,10.61,10.61,10.59,10.59,74400.0,7.827,7.827,7.8123,7.8123,74400.0
2014-09-25 14:00:00,10.59,10.59,10.58,10.59,35200.0,7.8123,7.8123,7.8049,7.8123,35200.0
2014-09-25 14:05:00,10.59,10.6,10.57,10.57,49600.0,7.8123,7.8197,7.7975,7.7975,49600.0
2014-09-25 14:10:00,10.58,10.6,10.58,10.6,31200.0,7.8049,7.8197,7.8049,7.8197,31200.0
2014-09-25 14:15:00,10.6,10.6,10.59,10.6,55200.0,7.8197,7.8197,7.8123,7.8197,55200.0
2014-09-25 14:20:00,10.6,10.6,10.59,10.6,46400.0,7.8197,7.8197,7.8123,7.8197,46400.0
2014-09-25 14:25:00,10.6,10.6,10.59,10.59,33200.0,7.8197,7.8197,7.8123,7.8123,33200.0
2014-09-25 14:30:00,10.59,10.6,10.59,10.6,29200.0,7.8123,7.8197,7.8123,7.8197,29200.0
2014-09-25 14:35:00,10.6,10.6,10.59,10.6,63200.0,7.8197,7.8197,7.8123,7.8197,63200.0
2014-09-25 14:40:00,10.6,10.6,10.59,10.59,25600.0,7.8197,7.8197,7.8123,7.8123,25600.0
2014-09-25 14:45:00,10.59,10.6,10.59,10.6,40800.0,7.8123,7.8197,7.8123,7.8197,40800.0
2014-09-25 14:50:00,10.6,10.6,10.59,10.6,72800.0,7.8197,7.8197,7.8123,7.8197,72800.0
2014-09-25 14:55:00,10.6,10.6,10.59,10.59,24400.0,7.8197,7.8197,7.8123,7.8123,24400.0
2014-09-25 15:00:00,10.59,10.59,10.58,10.58,41200.0,7.8123,7.8123,7.8049,7.8049,41200.0
2014-09-25 15:05:00,10.59,10.59,10.58,10.59,52400.0,7.8123,7.8123,7.8049,7.8123,52400.0
2014-09-25 15:10:00,10.59,10.59,10.58,10.58,22400.0,7.8123,7.8123,7.8049,7.8049,22400.0
2014-09-25 15:15:00,10.59,10.6,10.58,10.58,70800.0,7.8123,7.8197,7.8049,7.8049,70800.0
2014-09-25 15:20:00,10.59,10.59,10.56,10.58,143600.0,7.8123,7.8123,7.7902,7.8049,143600.0
2014-09-25 15:25:00,10.58,10.58,10.56,10.57,103600.0,7.8049,7.8049,7.7902,7.7975,103600.0
2014-09-25 15:30:00,10.57,10.57,10.54,10.56,256800.0,7.7975,7.7975,7.7754,7.7902,256800.0
2014-09-25 15:35:00,10.56,10.56,10.55,10.56,152400.0,7.7902,7.7902,7.7828,7.7902,152400.0
2014-09-25 15:40:00,10.56,10.56,10.55,10.56,162400.0,7.7902,7.7902,7.7828,7.7902,162400.0
2014-09-25 15:45:00,10.56,10.56,10.54,10.55,287200.0,7.7902,7.7902,7.7754,7.7828,287200.0
2014-09-25 15:50:00,10.55,10.56,10.53,10.53,628000.0,7.7828,7.7902,7.768,7.768,628000.0
2014-09-25 15:55:00,10.53,10.53,10.52,10.52,513200.0,7.768,7.768,7.7607,7.7607,513200.0
2014-09-26 09:30:00,10.52,10.58,10.52,10.53,77200.0,7.7607,7.8049,7.7607,7.768,77200.0
2014-09-26 09:35:00,10.55,10.56,10.54,10.55,13200.0,7.7828,7.7902,7.7754,7.7828,13200.0
2014-09-26 09:40:00,10.55,10.58,10.54,10.56,66800.0,7.7828,7.8049,7.7754,7.7902,66800.0
2014-09-26 09:45:00,10.56,10.59,10.55,10.59,66400.0,7.7902,7.8123,7.7828,7.8123,66400.0
2014-09-26 09:50:00,10.59,10.6,10.58,10.6,32000.0,7.8123,7.8197,7.8049,7.8197,32000.0
2014-09-26 09:55:00,10.59,10.61,10.57,10.58,70000.0,7.8123,7.827,7.7975,7.8049,70000.0
2014-09-26 10:00:00,10.59,10.65,10.58,10.65,63600.0,7.8123,7.8566,7.8049,7.8566,63600.0
2014-09-26 10:05:00,10.65,10.65,10.59,10.6,58400.0,7.8566,7.8566,7.8123,7.8197,58400.0
2014-09-26 10:10:00,10.59,10.6,10.56,10.56,76000.0,7.8123,7.8197,7.7902,7.7902,76000.0
2014-09-26 10:15:00,10.56,10.56,10.55,10.56,38000.0,7.7902,7.7902,7.7828,7.7902,38000.0
2014-09-26 10:20:00,10.56,10.57,10.56,10.56,51200.0,7.7902,7.7975,7.7902,7.7902,51200.0
2014-09-26 10:25:00,10.56,10.57,10.54,10.54,94400.0,7.7902,7.7975,7.7754,7.7754,94400.0
2014-09-26 10:30:00,10.53,10.54,10.53,10.54,46800.0,7.768,7.7754,7.768,7.7754,46800.0
2014-09-26 10:35:00,10.54,10.54,10.52,10.52,25200.0,7.7754,7.7754,7.7607,7.7607,25200.0
2014-09-26 10:40:00,10.52,10.53,10.5,10.5,167600.0,7.7607,7.768,7.7459,7.7459,167600.0
2014-09-26 10:45:00,10.51,10.51,10.46,10.47,270000.0,7.7533,7.7533,7.7164,7.7238,270000.0
2014-09-26 10:50:00,10.47,10.47,10.44,10.45,152000.0,7.7238,7.7238,7.7016,7.709,152000.0
2014-09-26 10:55:00,10.44,10.44,10.42,10.44,208800.0,7.7016,7.7016,7.6869,7.7016,208800.0
2014-09-26 11:00:00,10.44,10.48,10.44,10.48,157200.0,7.7016,7.7311,7.7016,7.7311,157200.0
2014-09-26 11:05:00,10.49,10.49,10.47,10.49,67600.0,7.7385,7.7385,7.7238,7.7385,67600.0
2014-09-26 11:10:00,10.5,10.5,10.49,10.5,43200.0,7.7459,7.7459,7.7385,7.7459,43200.0
2014-09-26 11:15:00,10.5,10.51,10.47,10.47,45600.0,7.7459,7.7533,7.7238,7.7238,45600.0
2014-09-26 11:20:00,10.47,10.48,10.46,10.47,41200.0,7.7238,7.7311,7.7164,7.7238,41200.0
2014-09-26 11:25:00,10.47,10.49,10.47,10.49,48800.0,7.7238,7.7385,7.7238,7.7385,48800.0
2014-09-26 11:30:00,10.49,10.5,10.48,10.49,42800.0,7.7385,7.7459,7.7311,7.7385,42800.0
2014-09-26 11:35:00,10.49,10.52,10.48,10.52,50000.0,7.7385,7.7607,7.7311,7.7607,50000.0
2014-09-26 11:40:00,10.52,10.52,10.5,10.51,33200.0,7.7607,7.7607,7.7459,7.7533,33200.0
2014-09-26 11:45:00,10.51,10.51,10.49,10.5,26000.0,7.7533,7.7533,7.7385,7.7459,26000.0
2014-09-26 11:50:00,10.5,10.5,10.49,10.49,55200.0,7.7459,7.7459,7.7385,7.7385,55200.0
2014-09-26 11:55:00,10.49,10.49,10.48,10.48,16800.0,7.7385,7.7385,7.7311,7.7311,16800.0
2014-09-26 12:00:00,10.47,10.47,10.45,10.46,37200.0,7.7238,7.7238,7.709,7.7164,37200.0
2014-09-26 12:05:00,10.46,10.47,10.46,10.47,37200.0,7.7164,7.7238,7.7164,7.7238,37200.0
2014-09-26 12:10:00,10.46,10.47,10.45,10.45,34000.0,7.7164,7.7238,7.709,7.709,34000.0
2014-09-26 12:15:00,10.45,10.47,10.45,10.46,26000.0,7.709,7.7238,7.709,7.7164,26000.0
2014-09-26 12:20:00,10.45,10.47,10.44,10.47,33600.0,7.709,7.7238,7.7016,7.7238,33600.0
2014-09-26 12:25:00,10.46,10.49,10.46,10.48,28000.0,7.7164,7.7385,7.7164,7.7311,28000.0
2014-09-26 12:30:00,10.49,10.5,10.49,10.49,52400.0,7.7385,7.7459,7.7385,7.7385,52400.0
2014-09-26 12:35:00,10.5,10.5,10.49,10.49,54400.0,7.7459,7.7459,7.7385,7.7385,54400.0
2014-09-26 12:40:00,10.5,10.5,10.49,10.49,16400.0,7.7459,7.7459,7.7385,7.7385,16400.0
2014-09-26 12:45:00,10.49,10.5,10.49,10.49,15600.0,7.7385,7.7459,7.7385,7.7385,15600.0
2014-09-26 12:50:00,10.49,10.49,10.47,10.47,25600.0,7.7385,7.7385,7.7238,7.7238,25600.0
2014-09-26 12:55:00,10.47,10.48,10.47,10.47,16800.0,7.7238,7.7311,7.7238,7.7238,16800.0
2014-09-26 13:00:00,10.47,10.49,10.47,10.49,21200.0,7.7238,7.7385,7.7238,7.7385,21200.0
2014-09-26 13:05:00,10.49,10.49,10.48,10.48,25600.0,7.7385,7.7385,7.7311,7.7311,25600.0
2014-09-26 13:10:00,10.49,10.49,10.49,10.49,51600.0,7.7385,7.7385,7.7385,7.7385,51600.0
2014-09-26 13:15:00,10.49,10.49,10.49,10.49,9600.0,7.7385,7.7385,7.7385,7.7385,9600.0
2014-09-26 13:20:00,10.49,10.49,10.47,10.47,36400.0,7.7385,7.7385,7.7238,7.7238,36400.0
2014-09-26 13:25:00,10.47,10.48,10.47,10.47,34800.0,7.7238,7.7311,7.7238,7.7238,34800.0
2014-09-26 13:30:00,10.47,10.47,10.46,10.47,49200.0,7.7238,7.7238,7.7164,7.7238,49200.0
2014-09-26 13:35:00,10.47,10.47,10.46,10.47,24800.0,7.7238,7.7238,7.7164,7.7238,24800.0
2014-09-26 13:40:00,10.47,10.47,10.47,10.47,40800.0,7.7238,7.7238,7.7238,7.7238,40800.0
2014-09-26 13:45:00,10.47,10.48,10.47,10.48,41600.0,7.7238,7.7311,7.7238,7.7311,41600.0
2014-09-26 13:50:00,10.48,10.5,10.48,10.5,28800.0,7.7311,7.7459,7.7311,7.7459,28800.0
2014-09-26 13:55:00,10.5,10.5,10.49,10.5,59200.0,7.7459,7.7459,7.7385,7.7459,59200.0
2014-09-26 14:00:00,10.5,10.5,10.49,10.5,65200.0,7.7459,7.7459,7.7385,7.7459,65200.0
2014-09-26 14:05:00,10.5,10.51,10.49,10.5,72000.0,7.7459,7.7533,7.7385,7.7459,72000.0
2014-09-26 14:10:00,10.5,10.51,10.5,10.5,32400.0,7.7459,7.7533,7.7459,7.7459,32400.0
2014-09-26 14:15:00,10.5,10.56,10.5,10.55,155600.0,7.7459,7.7902,7.7459,7.7828,155600.0
2014-09-26 14:20:00,10.54,10.54,10.52,10.52,79200.0,7.7754,7.7754,7.7607,7.7607,79200.0
2014-09-26 14:25:00,10.52,10.52,10.52,10.52,38800.0,7.7607,7.7607,7.7607,7.7607,38800.0
2014-09-26 14:30:00,10.52,10.52,10.52,10.52,44000.0,7.7607,7.7607,7.7607,7.7607,44000.0
2014-09-26 14:35:00,10.52,10.54,10.52,10.53,87200.0,7.7607,7.7754,7.7607,7.768,87200.0
2014-09-26 14:40:00,10.53,10.54,10.52,10.53,62800.0,7.768,7.7754,7.7607,7.768,62800.0
2014-09-26 14:45:00,10.52,10.53,10.52,10.53,100000.0,7.7607,7.768,7.7607,7.768,100000.0
2014-09-26 14:50:00,10.52,10.53,10.52,10.52,71200.0,7.7607,7.768,7.7607,7.7607,71200.0
2014-09-26 14:55:00,10.52,10.52,10.51,10.51,79200.0,7.7607,7.7607,7.7533,7.7533,79200.0
2014-09-26 15:00:00,10.51,10.52,10.51,10.52,44400.0,7.7533,7.7607,7.7533,7.7607,44400.0
2014-09-26 15:05:00,10.52,10.52,10.51,10.52,66400.0,7.7607,7.7607,7.7533,7.7607,66400.0
2014-09-26 15:10:00,10.52,10.52,10.52,10.52,43200.0,7.7607,7.7607,7.7607,7.7607,43200.0
2014-09-26 15:15:00,10.52,10.52,10.51,10.51,86400.0,7.7607,7.7607,7.7533,7.7533,86400.0
2014-09-26 15:20:00,10.51,10.52,10.51,10.51,90000.0,7.7533,7.7607,7.7533,7.7533,90000.0
2014-09-26 15:25:00,10.51,10.52,10.51,10.51,80400.0,7.7533,7.7607,7.7533,7.7533,80400.0
2014-09-26 15:30:00,10.51,10.52,10.5,10.5,238400.0,7.7533,7.7607,7.7459,7.7459,238400.0
2014-09-26 15:35:00,10.5,10.51,10.5,10.51,98800.0,7.7459,7.7533,7.7459,7.7533,98800.0
2014-09-26 15:40:00,10.51,10.51,10.5,10.51,158400.0,7.7533,7.7533,7.7459,7.7533,158400.0
2014-09-26 15:45:00,10.51,10.51,10.5,10.51,154800.0,7.7533,7.7533,7.7459,7.7533,154800.0
2014-09-26 15:50:00,10.51,10.52,10.51,10.51,211600.0,7.7533,7.7607,7.7533,7.7533,211600.0
2014-09-26 15:55:00,10.51,10.52,10.51,10.51,221200.0,7.7533,7.7607,7.7533,7.7533,221200.0
2014-09-29 09:30:00,10.44,10.44,10.36,10.42,192400.0,7.7016,7.7016,7.6426,7.6869,192400.0
2014-09-29 09:35:00,10.43,10.44,10.42,10.43,53600.0,7.6943,7.7016,7.6869,7.6943,53600.0
2014-09-29 09:40:00,10.43,10.44,10.43,10.44,64400.0,7.6943,7.7016,7.6943,7.7016,64400.0
2014-09-29 09:45:00,10.44,10.48,10.44,10.47,72800.0,7.7016,7.7311,7.7016,7.7238,72800.0
2014-09-29 09:50:00,10.47,10.48,10.46,10.48,103200.0,7.7238,7.7311,7.7164,7.7311,103200.0
2014-09-29 09:55:00,10.48,10.49,10.47,10.49,77200.0,7.7311,7.7385,7.7238,7.7385,77200.0
2014-09-29 10:00:00,10.49,10.49,10.47,10.48,63200.0,7.7385,7.7385,7.7238,7.7311,63200.0
2014-09-29 10:05:00,10.48,10.5,10.48,10.49,70800.0,7.7311,7.7459,7.7311,7.7385,70800.0
2014-09-29 10:10:00,10.49,10.54,10.49,10.54,83200.0,7.7385,7.7754,7.7385,7.7754,83200.0
2014-09-29 10:15:00,10.54,10.56,10.54,10.56,60400.0,7.7754,7.7902,7.7754,7.7902,60400.0
2014-09-29 10:20:00,10.58,10.59,10.57,10.58,128400.0,7.8049,7.8123,7.7975,7.8049,128400.0
2014-09-29 10:25:00,10.57,10.58,10.54,10.55,112000.0,7.7975,7.8049,7.7754,7.7828,112000.0
2014-09-29 10:30:00,10.54,10.55,10.53,10.55,48000.0,7.7754,7.7828,7.768,7.7828,48000.0
2014-09-29 10:35:00,10.55,10.55,10.54,10.55,21600.0,7.7828,7.7828,7.7754,7.7828,21600.0
2014-09-29 10:40:00,10.55,10.56,10.54,10.54,38400.0,7.7828,7.7902,7.7754,7.7754,38400.0
2014-09-29 10:45:00,10.55,10.55,10.53,10.53,49200.0,7.7828,7.7828,7.768,7.768,49200.0
2014-09-29 10:50:00,10.53,10.54,10.52,10.52,73200.0,7.768,7.7754,7.7607,7.7607,73200.0
2014-09-29 10:55:00,10.51,10.53,10.51,10.51,103200.0,7.7533,7.768,7.7533,7.7533,103200.0
2014-09-29 11:00:00,10.51,10.54,10.49,10.53,272000.0,7.7533,7.7754,7.7385,7.768,272000.0
2014-09-29 11:05:00,10.54,10.54,10.51,10.51,99600.0,7.7754,7.7754,7.7533,7.7533,99600.0
2014-09-29 11:10:00,10.51,10.53,10.5,10.53,41200.0,7.7533,7.768,7.7459,7.768,41200.0
2014-09-29 11:15:00,10.53,10.55,10.53,10.54,22400.0,7.768,7.7828,7.768,7.7754,22400.0
2014-09-29 11:20:00,10.54,10.55,10.54,10.54,19200.0,7.7754,7.7828,7.7754,7.7754,19200.0
2014-09-29 11:25:00,10.55,10.56,10.54,10.56,33200.0,7.7828,7.7902,7.7754,7.7902,33200.0
2014-09-29 11:30:00,10.56,10.56,10.55,10.56,52800.0,7.7902,7.7902,7.7828,7.7902,52800.0
2014-09-29 11:35:00,10.56,10.56,10.56,10.56,24400.0,7.7902,7.7902,7.7902,7.7902,24400.0
2014-09-29 11:40:00,10.56,10.56,10.56,10.56,18400.0,7.7902,7.7902,7.7902,7.7902,18400.0
2014-09-29 11:45:00,10.56,10.57,10.56,10.56,32400.0,7.7902,7.7975,7.7902,7.7902,32400.0
2014-09-29 11:50:00,10.57,10.58,10.57,10.57,16000.0,7.7975,7.8049,7.7975,7.7975,16000.0
2014-09-29 11:55:00,10.58,10.59,10.58,10.59,10400.0,7.8049,7.8123,7.8049,7.8123,10400.0
2014-09-29 12:00:00,10.59,10.59,10.57,10.57,62000.0,7.8123,7.8123,7.7975,7.7975,62000.0
2014-09-29 12:05:00,10.57,10.57,10.56,10.56,43600.0,7.7975,7.7975,7.7902,7.7902,43600.0
2014-09-29 12:10:00,10.56,10.57,10.55,10.56,34000.0,7.7902,7.7975,7.7828,7.7902,34000.0
2014-09-29 12:15:00,10.56,10.57,10.56,10.56,23600.0,7.7902,7.7975,7.7902,7.7902,23600.0
2014-09-29 12:20:00,10.56,10.57,10.56,10.56,22400.0,7.7902,7.7975,7.7902,7.7902,22400.0
2014-09-29 12:25:00,10.56,10.57,10.56,10.56,58800.0,7.7902,7.7975,7.7902,7.7902,58800.0
2014-09-29 12:30:00,10.56,10.56,10.55,10.56,18000.0,7.7902,7.7902,7.7828,7.7902,18000.0
2014-09-29 12:35:00,10.55,10.56,10.54,10.55,41600.0,7.7828,7.7902,7.7754,7.7828,41600.0
2014-09-29 12:40:00,10.55,10.57,10.55,10.57,36800.0,7.7828,7.7975,7.7828,7.7975,36800.0
2014-09-29 12:45:00,10.57,10.58,10.55,10.55,82000.0,7.7975,7.8049,7.7828,7.7828,82000.0
2014-09-29 12:50:00,10.55,10.56,10.55,10.55,21600.0,7.7828,7.7902,7.7828,7.7828,21600.0
2014-09-29 12:55:00,10.55,10.55,10.54,10.54,43600.0,7.7828,7.7828,7.7754,7.7754,43600.0
2014-09-29 13:00:00,10.53,10.54,10.51,10.51,52000.0,7.768,7.7754,7.7533,7.7533,52000.0
2014-09-29 13:05:00,10.51,10.52,10.5,10.52,16800.0,7.7533,7.7607,7.7459,7.7607,16800.0
2014-09-29 13:10:00,10.52,10.52,10.52,10.52,12000.0,7.7607,7.7607,7.7607,7.7607,12000.0
2014-09-29 13:15:00,10.52,10.54,10.52,10.54,40800.0,7.7607,7.7754,7.7607,7.7754,40800.0
2014-09-29 13:20:00,10.53,10.54,10.52,10.52,39200.0,7.768,7.7754,7.7607,7.7607,39200.0
2014-09-29 13:25:00,10.52,10.53,10.52,10.52,30000.0,7.7607,7.768,7.7607,7.7607,30000.0
2014-09-29 13:30:00,10.53,10.54,10.52,10.52,52800.0,7.768,7.7754,7.7607,7.7607,52800.0
2014-09-29 13:35:00,10.52,10.53,10.52,10.53,27200.0,7.7607,7.768,7.7607,7.768,27200.0
2014-09-29 13:40:00,10.53,10.53,10.51,10.52,43200.0,7.768,7.768,7.7533,7.7607,43200.0
2014-09-29 13:45:00,10.52,10.52,10.51,10.51,30400.0,7.7607,7.7607,7.7533,7.7533,30400.0
2014-09-29 13:50:00,10.52,10.53,10.52,10.53,20000.0,7.7607,7.768,7.7607,7.768,20000.0
2014-09-29 13:55:00,10.53,10.53,10.51,10.52,33600.0,7.768,7.768,7.7533,7.7607,33600.0
2014-09-29 14:00:00,10.52,10.54,10.52,10.53,32000.0,7.7607,7.7754,7.7607,7.768,32000.0
2014-09-29 14:05:00,10.53,10.53,10.51,10.52,33600.0,7.768,7.768,7.7533,7.7607,33600.0
2014-09-29 14:10:00,10.52,10.52,10.52,10.52,22400.0,7.7607,7.7607,7.7607,7.7607,22400.0
2014-09-29 14:15:00,10.52,10.52,10.5,10.5,50800.0,7.7607,7.7607,7.7459,7.7459,50800.0
2014-09-29 14:20:00,10.51,10.51,10.49,10.49,34400.0,7.7533,7.7533,7.7385,7.7385,34400.0
2014-09-29 14:25:00,10.49,10.49,10.49,10.49,36400.0,7.7385,7.7385,7.7385,7.7385,36400.0
2014-09-29 14:30:00,10.49,10.5,10.49,10.5,32400.0,7.7385,7.7459,7.7385,7.7459,32400.0
2014-09-29 14:35:00,10.5,10.5,10.49,10.5,26800.0,7.7459,7.7459,7.7385,7.7459,26800.0
2014-09-29 14:40:00,10.5,10.51,10.49,10.49,34400.0,7.7459,7.7533,7.7385,7.7385,34400.0
2014-09-29 14:45:00,10.49,10.5,10.49,10.49,36400.0,7.7385,7.7459,7.7385,7.7385,36400.0
2014-09-29 14:50:00,10.49,10.5,10.49,10.49,18800.0,7.7385,7.7459,7.7385,7.7385,18800.0
2014-09-29 14:55:00,10.49,10.52,10.49,10.52,48400.0,7.7385,7.7607,7.7385,7.7607,48400.0
2014-09-29 15:00:00,10.51,10.53,10.51,10.52,56400.0,7.7533,7.768,7.7533,7.7607,56400.0
2014-09-29 15:05:00,10.52,10.53,10.51,10.51,32400.0,7.7607,7.768,7.7533,7.7533,32400.0
2014-09-29 15:10:00,10.51,10.53,10.51,10.53,40800.0,7.7533,7.768,7.7533,7.768,40800.0
2014-09-29 15:15:00,10.54,10.54,10.52,10.54,51600.0,7.7754,7.7754,7.7607,7.7754,51600.0
2014-09-29 15:20:00,10.54,10.54,10.53,10.54,53200.0,7.7754,7.7754,7.768,7.7754,53200.0
2014-09-29 15:25:00,10.54,10.55,10.54,10.54,56400.0,7.7754,7.7828,7.7754,7.7754,56400.0
2014-09-29 15:30:00,10.54,10.55,10.54,10.55,62000.0,7.7754,7.7828,7.7754,7.7828,62000.0
2014-09-29 15:35:00,10.55,10.55,10.54,10.55,104800.0,7.7828,7.7828,7.7754,7.7828,104800.0
2014-09-29 15:40:00,10.55,10.55,10.52,10.52,108400.0,7.7828,7.7828,7.7607,7.7607,108400.0
2014-09-29 15:45:00,10.52,10.54,10.52,10.53,140400.0,7.7607,7.7754,7.7607,7.768,140400.0
2014-09-29 15:50:00,10.53,10.54,10.52,10.53,120400.0,7.768,7.7754,7.7607,7.768,120400.0
2014-09-29 15:55:00,10.53,10.53,10.5,10.52,448000.0,7.768,7.768,7.7459,7.7607,448000.0
2014-09-30 09:30:00,10.5,10.54,10.46,10.47,93200.0,7.7459,7.7754,7.7164,7.7238,93200.0
2014-09-30 09:35:00,10.46,10.46,10.41,10.42,124400.0,7.7164,7.7164,7.6795,7.6869,124400.0
2014-09-30 09:40:00,10.41,10.45,10.41,10.43,45200.0,7.6795,7.709,7.6795,7.6943,45200.0
2014-09-30 09:45:00,10.43,10.46,10.42,10.42,89200.0,7.6943,7.7164,7.6869,7.6869,89200.0
2014-09-30 09:50:00,10.42,10.42,10.39,10.42,57600.0,7.6869,7.6869,7.6648,7.6869,57600.0
2014-09-30 09:55:00,10.42,10.44,10.42,10.44,38800.0,7.6869,7.7016,7.6869,7.7016,38800.0
2014-09-30 10:00:00,10.43,10.44,10.41,10.43,124400.0,7.6943,7.7016,7.6795,7.6943,124400.0
2014-09-30 10:05:00,10.43,10.44,10.41,10.41,224000.0,7.6943,7.7016,7.6795,7.6795,224000.0
2014-09-30 10:10:00,10.41,10.42,10.4,10.42,109600.0,7.6795,7.6869,7.6721,7.6869,109600.0
2014-09-30 10:15:00,10.42,10.42,10.4,10.4,105600.0,7.6869,7.6869,7.6721,7.6721,105600.0
2014-09-30 10:20:00,10.4,10.4,10.39,10.39,46000.0,7.6721,7.6721,7.6648,7.6648,46000.0
2014-09-30 10:25:00,10.39,10.4,10.39,10.4,82800.0,7.6648,7.6721,7.6648,7.6721,82800.0
2014-09-30 10:30:00,10.4,10.42,10.4,10.41,110000.0,7.6721,7.6869,7.6721,7.6795,110000.0
2014-09-30 10:35:00,10.4,10.41,10.4,10.41,72000.0,7.6721,7.6795,7.6721,7.6795,72000.0
2014-09-30 10:40:00,10.41,10.41,10.4,10.41,62400.0,7.6795,7.6795,7.6721,7.6795,62400.0
2014-09-30 10:45:00,10.41,10.42,10.41,10.41,351600.0,7.6795,7.6869,7.6795,7.6795,351600.0
2014-09-30 10:50:00,10.41,10.41,10.4,10.41,105200.0,7.6795,7.6795,7.6721,7.6795,105200.0
2014-09-30 10:55:00,10.41,10.42,10.38,10.39,98000.0,7.6795,7.6869,7.6574,7.6648,98000.0
2014-09-30 11:00:00,10.38,10.4,10.38,10.4,59200.0,7.6574,7.6721,7.6574,7.6721,59200.0
2014-09-30 11:05:00,10.4,10.44,10.4,10.44,80800.0,7.6721,7.7016,7.6721,7.7016,80800.0
2014-09-30 11:10:00,10.44,10.44,10.42,10.42,47600.0,7.7016,7.7016,7.6869,7.6869,47600.0
2014-09-30 11:15:00,10.42,10.43,10.42,10.42,44800.0,7.6869,7.6943,7.6869,7.6869,44800.0
2014-09-30 11:20:00,10.42,10.44,10.42,10.44,85600.0,7.6869,7.7016,7.6869,7.7016,85600.0
2014-09-30 11:25:00,10.44,10.44,10.43,10.44,86800.0,7.7016,7.7016,7.6943,7.7016,86800.0
2014-09-30 11:30:00,10.44,10.44,10.42,10.43,54000.0,7.7016,7.7016,7.6869,7.6943,54000.0
2014-09-30 11:35:00,10.43,10.43,10.42,10.43,67200.0,7.6943,7.6943,7.6869,7.6943,67200.0
2014-09-30 11:40:00,10.43,10.43,10.42,10.43,71600.0,7.6943,7.6943,7.6869,7.6943,71600.0
2014-09-30 11:45:00,10.43,10.43,10.42,10.43,79200.0,7.6943,7.6943,7.6869,7.6943,79200.0
2014-09-30 11:50:00,10.43,10.43,10.42,10.43,86800.0,7.6943,7.6943,7.6869,7.6943,86800.0
2014-09-30 11:55:00,10.43,10.43,10.43,10.43,34000.0,7.6943,7.6943,7.6943,7.6943,34000.0
2014-09-30 12:00:00,10.43,10.44,10.43,10.44,65600.0,7.6943,7.7016,7.6943,7.7016,65600.0
2014-09-30 12:05:00,10.44,10.44,10.43,10.44,60400.0,7.7016,7.7016,7.6943,7.7016,60400.0
2014-09-30 12:10:00,10.44,10.46,10.44,10.44,54000.0,7.7016,7.7164,7.7016,7.7016,54000.0
2014-09-30 12:15:00,10.45,10.45,10.44,10.44,33200.0,7.709,7.709,7.7016,7.7016,33200.0
2014-09-30 12:20:00,10.44,10.44,10.42,10.42,68400.0,7.7016,7.7016,7.6869,7.6869,68400.0
2014-09-30 12:25:00,10.42,10.43,10.42,10.43,14000.0,7.6869,7.6943,7.6869,7.6943,14000.0
2014-09-30 12:30:00,10.43,10.43,10.43,10.43,30000.0,7.6943,7.6943,7.6943,7.6943,30000.0
2014-09-30 12:35:00,10.44,10.44,10.42,10.42,16800.0,7.7016,7.7016,7.6869,7.6869,16800.0
2014-09-30 12:40:00,10.42,10.43,10.41,10.41,65600.0,7.6869,7.6943,7.6795,7.6795,65600.0
2014-09-30 12:45:00,10.41,10.42,10.4,10.41,18800.0,7.6795,7.6869,7.6721,7.6795,18800.0
2014-09-30 12:50:00,10.41,10.42,10.41,10.41,37200.0,7.6795,7.6869,7.6795,7.6795,37200.0
2014-09-30 12:55:00,10.42,10.43,10.42,10.43,27600.0,7.6869,7.6943,7.6869,7.6943,27600.0
2014-09-30 13:00:00,10.43,10.44,10.43,10.44,26400.0,7.6943,7.7016,7.6943,7.7016,26400.0
2014-09-30 13:05:00,10.44,10.46,10.44,10.44,58400.0,7.7016,7.7164,7.7016,7.7016,58400.0
2014-09-30 13:10:00,10.44,10.45,10.44,10.44,34800.0,7.7016,7.709,7.7016,7.7016,34800.0
2014-09-30 13:15:00,10.44,10.45,10.44,10.45,20000.0,7.7016,7.709,7.7016,7.709,20000.0
2014-09-30 13:20:00,10.45,10.45,10.44,10.44,32400.0,7.709,7.709,7.7016,7.7016,32400.0
2014-09-30 13:25:00,10.45,10.45,10.44,10.44,29600.0,7.709,7.709,7.7016,7.7016,29600.0
2014-09-30 13:30:00,10.44,10.45,10.44,10.44,32400.0,7.7016,7.709,7.7016,7.7016,32400.0
2014-09-30 13:35:00,10.44,10.45,10.44,10.45,65600.0,7.7016,7.709,7.7016,7.709,65600.0
2014-09-30 13:40:00,10.45,10.45,10.42,10.42,128800.0,7.709,7.709,7.6869,7.6869,128800.0
2014-09-30 13:45:00,10.42,10.42,10.4,10.4,30400.0,7.6869,7.6869,7.6721,7.6721,30400.0
2014-09-30 13:50:00,10.4,10.4,10.39,10.4,20400.0,7.6721,7.6721,7.6648,7.6721,20400.0
2014-09-30 13:55:00,10.4,10.41,10.4,10.4,26000.0,7.6721,7.6795,7.6721,7.6721,26000.0
2014-09-30 14:00:00,10.41,10.42,10.4,10.42,39600.0,7.6795,7.6869,7.6721,7.6869,39600.0
2014-09-30 14:05:00,10.41,10.42,10.41,10.41,30000.0,7.6795,7.6869,7.6795,7.6795,30000.0
2014-09-30 14:10:00,10.41,10.42,10.39,10.4,38400.0,7.6795,7.6869,7.6648,7.6721,38400.0
2014-09-30 14:15:00,10.39,10.4,10.37,10.37,44000.0,7.6648,7.6721,7.65,7.65,44000.0
2014-09-30 14:20:00,10.37,10.38,10.36,10.36,56400.0,7.65,7.6574,7.6426,7.6426,56400.0
2014-09-30 14:25:00,10.36,10.36,10.36,10.36,45600.0,7.6426,7.6426,7.6426,7.6426,45600.0
2014-09-30 14:30:00,10.36,10.38,10.36,10.38,45200.0,7.6426,7.6574,7.6426,7.6574,45200.0
2014-09-30 14:35:00,10.38,10.38,10.37,10.37,54000.0,7.6574,7.6574,7.65,7.65,54000.0
2014-09-30 14:40:00,10.37,10.37,10.37,10.37,57200.0,7.65,7.65,7.65,7.65,57200.0
2014-09-30 14:45:00,10.37,10.38,10.37,10.37,58000.0,7.65,7.6574,7.65,7.65,58000.0
2014-09-30 14:50:00,10.37,10.38,10.37,10.37,75200.0,7.65,7.6574,7.65,7.65,75200.0
2014-09-30 14:55:00,10.37,10.38,10.37,10.37,43200.0,7.65,7.6574,7.65,7.65,43200.0
2014-09-30 15:00:00,10.37,10.37,10.36,10.36,89600.0,7.65,7.65,7.6426,7.6426,89600.0
2014-09-30 15:05:00,10.36,10.36,10.34,10.34,102000.0,7.6426,7.6426,7.6279,7.6279,102000.0
2014-09-30 15:10:00,10.34,10.37,10.34,10.35,61200.0,7.6279,7.65,7.6279,7.6352,61200.0
2014-09-30 15:15:00,10.35,10.36,10.35,10.35,112000.0,7.6352,7.6426,7.6352,7.6352,112000.0
2014-09-30 15:20:00,10.35,10.36,10.35,10.35,184000.0,7.6352,7.6426,7.6352,7.6352,184000.0
2014-09-30 15:25:00,10.35,10.35,10.34,10.34,92800.0,7.6352,7.6352,7.6279,7.6279,92800.0
2014-09-30 15:30:00,10.34,10.35,10.33,10.34,144400.0,7.6279,7.6352,7.6205,7.6279,144400.0
2014-09-30 15:35:00,10.34,10.34,10.34,10.34,136800.0,7.6279,7.6279,7.6279,7.6279,136800.0
2014-09-30 15:40:00,10.34,10.34,10.31,10.31,211200.0,7.6279,7.6279,7.6057,7.6057,211200.0
2014-09-30 15:45:00,10.31,10.31,10.3,10.3,499200.0,7.6057,7.6057,7.5984,7.5984,499200.0
2014-09-30 15:50:00,10.3,10.33,10.3,10.32,415200.0,7.5984,7.6205,7.5984,7.6131,415200.0
2014-09-30 15:55:00,10.32,10.33,10.3,10.31,532400.0,7.6131,7.6205,7.5984,7.6057,532400.0
2014-10-01 09:30:00,10.28,10.29,10.2,10.2,179200.0,7.5836,7.591,7.5246,7.5246,179200.0
2014-10-01 09:35:00,10.2,10.25,10.19,10.19,76000.0,7.5246,7.5615,7.5172,7.5172,76000.0
2014-10-01 09:40:00,10.19,10.24,10.18,10.21,96400.0,7.5172,7.5541,7.5098,7.532,96400.0
2014-10-01 09:45:00,10.22,10.23,10.22,10.22,67600.0,7.5393,7.5467,7.5393,7.5393,67600.0
2014-10-01 09:50:00,10.22,10.23,10.21,10.21,137600.0,7.5393,7.5467,7.532,7.532,137600.0
2014-10-01 09:55:00,10.21,10.26,10.21,10.24,95600.0,7.532,7.5689,7.532,7.5541,95600.0
2014-10-01 10:00:00,10.24,10.26,10.22,10.22,63600.0,7.5541,7.5689,7.5393,7.5393,63600.0
2014-10-01 10:05:00,10.22,10.22,10.19,10.21,67600.0,7.5393,7.5393,7.5172,7.532,67600.0
2014-10-01 10:10:00,10.21,10.21,10.16,10.17,118800.0,7.532,7.532,7.4951,7.5025,118800.0
2014-10-01 10:15:00,10.18,10.21,10.17,10.17,56400.0,7.5098,7.532,7.5025,7.5025,56400.0
2014-10-01 10:20:00,10.17,10.19,10.17,10.18,41200.0,7.5025,7.5172,7.5025,7.5098,41200.0
2014-10-01 10:25:00,10.18,10.19,10.15,10.18,92400.0,7.5098,7.5172,7.4877,7.5098,92400.0
2014-10-01 10:30:00,10.18,10.18,10.16,10.18,72800.0,7.5098,7.5098,7.4951,7.5098,72800.0
2014-10-01 10:35:00,10.19,10.2,10.17,10.2,54400.0,7.5172,7.5246,7.5025,7.5246,54400.0
2014-10-01 10:40:00,10.19,10.22,10.19,10.22,35600.0,7.5172,7.5393,7.5172,7.5393,35600.0
2014-10-01 10:45:00,10.22,10.24,10.21,10.23,56000.0,7.5393,7.5541,7.532,7.5467,56000.0
2014-10-01 10:50:00,10.23,10.24,10.23,10.24,47200.0,7.5467,7.5541,7.5467,7.5541,47200.0
2014-10-01 10:55:00,10.24,10.24,10.22,10.24,64800.0,7.5541,7.5541,7.5393,7.5541,64800.0
2014-10-01 11:00:00,10.24,10.26,10.24,10.24,189200.0,7.5541,7.5689,7.5541,7.5541,189200.0
2014-10-01 11:05:00,10.24,10.25,10.24,10.24,67600.0,7.5541,7.5615,7.5541,7.5541,67600.0
2014-10-01 11:10:00,10.24,10.25,10.23,10.23,69600.0,7.5541,7.5615,7.5467,7.5467,69600.0
2014-10-01 11:15:00,10.24,10.25,10.22,10.23,85200.0,7.5541,7.5615,7.5393,7.5467,85200.0
2014-10-01 11:20:00,10.24,10.24,10.22,10.24,75200.0,7.5541,7.5541,7.5393,7.5541,75200.0
2014-10-01 11:25:00,10.25,10.25,10.22,10.22,100800.0,7.5615,7.5615,7.5393,7.5393,100800.0
2014-10-01 11:30:00,10.22,10.24,10.22,10.22,42400.0,7.5393,7.5541,7.5393,7.5393,42400.0
2014-10-01 11:35:00,10.22,10.24,10.22,10.24,28000.0,7.5393,7.5541,7.5393,7.5541,28000.0
2014-10-01 11:40:00,10.24,10.24,10.22,10.24,32800.0,7.5541,7.5541,7.5393,7.5541,32800.0
2014-10-01 11:45:00,10.23,10.24,10.22,10.22,243600.0,7.5467,7.5541,7.5393,7.5393,243600.0
2014-10-01 11:50:00,10.22,10.25,10.22,10.24,38400.0,7.5393,7.5615,7.5393,7.5541,38400.0
2014-10-01 11:55:00,10.24,10.25,10.24,10.24,94400.0,7.5541,7.5615,7.5541,7.5541,94400.0
2014-10-01 12:00:00,10.24,10.24,10.24,10.24,46000.0,7.5541,7.5541,7.5541,7.5541,46000.0
2014-10-01 12:05:00,10.24,10.26,10.24,10.26,65600.0,7.5541,7.5689,7.5541,7.5689,65600.0
2014-10-01 12:10:00,10.26,10.26,10.24,10.25,63200.0,7.5689,7.5689,7.5541,7.5615,63200.0
2014-10-01 12:15:00,10.25,10.26,10.25,10.26,95600.0,7.5615,7.5689,7.5615,7.5689,95600.0
2014-10-01 12:20:00,10.26,10.26,10.25,10.26,260400.0,7.5689,7.5689,7.5615,7.5689,260400.0
2014-10-01 12:25:00,10.26,10.28,10.25,10.28,108800.0,7.5689,7.5836,7.5615,7.5836,108800.0
2014-10-01 12:30:00,10.28,10.28,10.24,10.24,82400.0,7.5836,7.5836,7.5541,7.5541,82400.0
2014-10-01 12:35:00,10.24,10.25,10.24,10.25,40400.0,7.5541,7.5615,7.5541,7.5615,40400.0
2014-10-01 12:40:00,10.25,10.25,10.24,10.24,40000.0,7.5615,7.5615,7.5541,7.5541,40000.0
2014-10-01 12:45:00,10.24,10.24,10.23,10.24,49600.0,7.5541,7.5541,7.5467,7.5541,49600.0
2014-10-01 12:50:00,10.23,10.26,10.23,10.26,73200.0,7.5467,7.5689,7.5467,7.5689,73200.0
2014-10-01 12:55:00,10.26,10.26,10.24,10.24,67200.0,7.5689,7.5689,7.5541,7.5541,67200.0
2014-10-01 13:00:00,10.25,10.26,10.24,10.24,63200.0,7.5615,7.5689,7.5541,7.5541,63200.0
2014-10-01 13:05:00,10.24,10.25,10.24,10.24,64400.0,7.5541,7.5615,7.5541,7.5541,64400.0
2014-10-01 13:10:00,10.24,10.25,10.24,10.24,45600.0,7.5541,7.5615,7.5541,7.5541,45600.0
2014-10-01 13:15:00,10.24,10.24,10.23,10.24,64800.0,7.5541,7.5541,7.5467,7.5541,64800.0
2014-10-01 13:20:00,10.23,10.24,10.22,10.24,53200.0,7.5467,7.5541,7.5393,7.5541,53200.0
2014-10-01 13:25:00,10.24,10.25,10.22,10.24,70800.0,7.5541,7.5615,7.5393,7.5541,70800.0
2014-10-01 13:30:00,10.24,10.24,10.21,10.22,74400.0,7.5541,7.5541,7.532,7.5393,74400.0
2014-10-01 13:35:00,10.22,10.22,10.2,10.2,51600.0,7.5393,7.5393,7.5246,7.5246,51600.0
2014-10-01 13:40:00,10.2,10.2,10.18,10.18,63600.0,7.5246,7.5246,7.5098,7.5098,63600.0
2014-10-01 13:45:00,10.18,10.19,10.18,10.18,54000.0,7.5098,7.5172,7.5098,7.5098,54000.0
2014-10-01 13:50:00,10.18,10.19,10.15,10.16,42400.0,7.5098,7.5172,7.4877,7.4951,42400.0
2014-10-01 13:55:00,10.17,10.17,10.13,10.13,84400.0,7.5025,7.5025,7.473,7.473,84400.0
2014-10-01 14:00:00,10.13,10.15,10.13,10.15,92400.0,7.473,7.4877,7.473,7.4877,92400.0
2014-10-01 14:05:00,10.15,10.16,10.14,10.15,87600.0,7.4877,7.4951,7.4803,7.4877,87600.0
2014-10-01 14:10:00,10.15,10.16,10.15,10.15,50800.0,7.4877,7.4951,7.4877,7.4877,50800.0
2014-10-01 14:15:00,10.15,10.17,10.15,10.16,80800.0,7.4877,7.5025,7.4877,7.4951,80800.0
2014-10-01 14:20:00,10.16,10.17,10.15,10.16,56000.0,7.4951,7.5025,7.4877,7.4951,56000.0
2014-10-01 14:25:00,10.16,10.17,10.15,10.15,52800.0,7.4951,7.5025,7.4877,7.4877,52800.0
2014-10-01 14:30:00,10.17,10.17,10.15,10.15,32800.0,7.5025,7.5025,7.4877,7.4877,32800.0
2014-10-01 14:35:00,10.16,10.16,10.15,10.16,34800.0,7.4951,7.4951,7.4877,7.4951,34800.0
2014-10-01 14:40:00,10.16,10.16,10.14,10.14,81200.0,7.4951,7.4951,7.4803,7.4803,81200.0
2014-10-01 14:45:00,10.15,10.15,10.13,10.13,56000.0,7.4877,7.4877,7.473,7.473,56000.0
2014-10-01 14:50:00,10.13,10.13,10.11,10.12,70800.0,7.473,7.473,7.4582,7.4656,70800.0
2014-10-01 14:55:00,10.12,10.12,10.11,10.11,104800.0,7.4656,7.4656,7.4582,7.4582,104800.0
2014-10-01 15:00:00,10.1,10.11,10.09,10.1,56000.0,7.4508,7.4582,7.4434,7.4508,56000.0
2014-10-01 15:05:00,10.1,10.1,10.08,10.08,76800.0,7.4508,7.4508,7.4361,7.4361,76800.0
2014-10-01 15:10:00,10.08,10.09,10.07,10.08,90800.0,7.4361,7.4434,7.4287,7.4361,90800.0
2014-10-01 15:15:00,10.08,10.11,10.08,10.11,135600.0,7.4361,7.4582,7.4361,7.4582,135600.0
2014-10-01 15:20:00,10.11,10.12,10.1,10.11,138000.0,7.4582,7.4656,7.4508,7.4582,138000.0
2014-10-01 15:25:00,10.11,10.13,10.11,10.13,240400.0,7.4582,7.473,7.4582,7.473,240400.0
2014-10-01 15:30:00,10.13,10.13,10.11,10.12,261200.0,7.473,7.473,7.4582,7.4656,261200.0
2014-10-01 15:35:00,10.11,10.12,10.1,10.12,226000.0,7.4582,7.4656,7.4508,7.4656,226000.0
2014-10-01 15:40:00,10.11,10.13,10.1,10.11,312000.0,7.4582,7.473,7.4508,7.4582,312000.0
2014-10-01 15:45:00,10.11,10.13,10.11,10.12,303600.0,7.4582,7.473,7.4582,7.4656,303600.0
2014-10-01 15:50:00,10.12,10.13,10.11,10.11,398400.0,7.4656,7.473,7.4582,7.4582,398400.0
2014-10-01 15:55:00,10.11,10.12,10.1,10.1,660400.0,7.4582,7.4656,7.4508,7.4508,660400.0
2014-10-02 09:30:00,10.08,10.12,10.0,10.01,182800.0,7.4361,7.4656,7.377,7.3844,182800.0
2014-10-02 09:35:00,10.02,10.05,10.0,10.02,104400.0,7.3918,7.4139,7.377,7.3918,104400.0
2014-10-02 09:40:00,10.02,10.06,10.01,10.04,73600.0,7.3918,7.4213,7.3844,7.4066,73600.0
2014-10-02 09:45:00,10.03,10.05,10.01,10.05,146800.0,7.3992,7.4139,7.3844,7.4139,146800.0
2014-10-02 09:50:00,10.06,10.08,10.04,10.04,211200.0,7.4213,7.4361,7.4066,7.4066,211200.0
2014-10-02 09:55:00,10.04,10.06,10.03,10.06,134800.0,7.4066,7.4213,7.3992,7.4213,134800.0
2014-10-02 10:00:00,10.06,10.08,10.04,10.04,137200.0,7.4213,7.4361,7.4066,7.4066,137200.0
2014-10-02 10:05:00,10.04,10.07,10.03,10.07,116800.0,7.4066,7.4287,7.3992,7.4287,116800.0
2014-10-02 10:10:00,10.07,10.08,10.04,10.05,150800.0,7.4287,7.4361,7.4066,7.4139,150800.0
2014-10-02 10:15:00,10.05,10.07,10.04,10.05,156400.0,7.4139,7.4287,7.4066,7.4139,156400.0
2014-10-02 10:20:00,10.05,10.07,10.04,10.06,87200.0,7.4139,7.4287,7.4066,7.4213,87200.0
2014-10-02 10:25:00,10.06,10.06,10.01,10.01,94000.0,7.4213,7.4213,7.3844,7.3844,94000.0
2014-10-02 10:30:00,10.02,10.02,10.0,10.0,120800.0,7.3918,7.3918,7.377,7.377,120800.0
2014-10-02 10:35:00,10.0,10.0,9.97,9.97,96800.0,7.377,7.377,7.3549,7.3549,96800.0
2014-10-02 10:40:00,9.97,9.97,9.94,9.95,75200.0,7.3549,7.3549,7.3328,7.3402,75200.0
2014-10-02 10:45:00,9.95,9.95,9.94,9.94,51600.0,7.3402,7.3402,7.3328,7.3328,51600.0
2014-10-02 10:50:00,9.94,9.94,9.93,9.94,24800.0,7.3328,7.3328,7.3254,7.3328,24800.0
2014-10-02 10:55:00,9.94,9.95,9.94,9.94,91600.0,7.3328,7.3402,7.3328,7.3328,91600.0
2014-10-02 11:00:00,9.95,9.96,9.9,9.93,334400.0,7.3402,7.3475,7.3033,7.3254,334400.0
2014-10-02 11:05:00,9.93,9.93,9.9,9.9,130400.0,7.3254,7.3254,7.3033,7.3033,130400.0
2014-10-02 11:10:00,9.91,9.96,9.91,9.96,298000.0,7.3107,7.3475,7.3107,7.3475,298000.0
2014-10-02 11:15:00,9.96,9.97,9.95,9.97,95200.0,7.3475,7.3549,7.3402,7.3549,95200.0
2014-10-02 11:20:00,9.97,9.98,9.96,9.98,146000.0,7.3549,7.3623,7.3475,7.3623,146000.0
2014-10-02 11:25:00,9.98,9.99,9.97,9.99,90400.0,7.3623,7.3697,7.3549,7.3697,90400.0
2014-10-02 11:30:00,9.99,9.99,9.98,9.98,114400.0,7.3697,7.3697,7.3623,7.3623,114400.0
2014-10-02 11:35:00,9.98,9.99,9.97,9.98,136800.0,7.3623,7.3697,7.3549,7.3623,136800.0
2014-10-02 11:40:00,9.98,9.98,9.93,9.94,104400.0,7.3623,7.3623,7.3254,7.3328,104400.0
2014-10-02 11:45:00,9.95,9.95,9.93,9.93,65600.0,7.3402,7.3402,7.3254,7.3254,65600.0
2014-10-02 11:50:00,9.93,9.95,9.93,9.94,106000.0,7.3254,7.3402,7.3254,7.3328,106000.0
2014-10-02 11:55:00,9.95,9.95,9.94,9.95,46800.0,7.3402,7.3402,7.3328,7.3402,46800.0
2014-10-02 12:00:00,9.95,9.96,9.95,9.95,41600.0,7.3402,7.3475,7.3402,7.3402,41600.0
2014-10-02 12:05:00,9.95,9.97,9.95,9.97,34400.0,7.3402,7.3549,7.3402,7.3549,34400.0
2014-10-02 12:10:00,9.97,9.97,9.94,9.95,103600.0,7.3549,7.3549,7.3328,7.3402,103600.0
2014-10-02 12:15:00,9.95,9.96,9.95,9.95,36400.0,7.3402,7.3475,7.3402,7.3402,36400.0
2014-10-02 12:20:00,9.96,9.97,9.96,9.96,36400.0,7.3475,7.3549,7.3475,7.3475,36400.0
2014-10-02 12:25:00,9.96,9.97,9.96,9.96,39600.0,7.3475,7.3549,7.3475,7.3475,39600.0
2014-10-02 12:30:00,9.97,10.0,9.96,9.99,218400.0,7.3549,7.377,7.3475,7.3697,218400.0
2014-10-02 12:35:00,9.99,10.0,9.98,9.99,39600.0,7.3697,7.377,7.3623,7.3697,39600.0
2014-10-02 12:40:00,10.0,10.01,9.99,9.99,64000.0,7.377,7.3844,7.3697,7.3697,64000.0
2014-10-02 12:45:00,10.0,10.0,9.99,10.0,34800.0,7.377,7.377,7.3697,7.377,34800.0
2014-10-02 12:50:00,10.0,10.04,9.99,10.04,60800.0,7.377,7.4066,7.3697,7.4066,60800.0
2014-10-02 12:55:00,10.04,10.06,10.04,10.06,36400.0,7.4066,7.4213,7.4066,7.4213,36400.0
2014-10-02 13:00:00,10.06,10.06,10.05,10.06,41200.0,7.4213,7.4213,7.4139,7.4213,41200.0
2014-10-02 13:05:00,10.07,10.07,10.06,10.06,63600.0,7.4287,7.4287,7.4213,7.4213,63600.0
2014-10-02 13:10:00,10.06,10.09,10.06,10.09,64800.0,7.4213,7.4434,7.4213,7.4434,64800.0
2014-10-02 13:15:00,10.09,10.1,10.08,10.09,85200.0,7.4434,7.4508,7.4361,7.4434,85200.0
2014-10-02 13:20:00,10.09,10.1,10.08,10.09,48400.0,7.4434,7.4508,7.4361,7.4434,48400.0
2014-10-02 13:25:00,10.1,10.12,10.09,10.1,84000.0,7.4508,7.4656,7.4434,7.4508,84000.0
2014-10-02 13:30:00,10.11,10.12,10.09,10.09,150400.0,7.4582,7.4656,7.4434,7.4434,150400.0
2014-10-02 13:35:00,10.1,10.11,10.1,10.1,28000.0,7.4508,7.4582,7.4508,7.4508,28000.0
2014-10-02 13:40:00,10.1,10.11,10.08,10.1,107200.0,7.4508,7.4582,7.4361,7.4508,107200.0
2014-10-02 13:45:00,10.1,10.11,10.08,10.1,86800.0,7.4508,7.4582,7.4361,7.4508,86800.0
2014-10-02 13:50:00,10.1,10.13,10.1,10.13,37600.0,7.4508,7.473,7.4508,7.473,37600.0
2014-10-02 13:55:00,10.13,10.15,10.13,10.13,86400.0,7.473,7.4877,7.473,7.473,86400.0
2014-10-02 14:00:00,10.14,10.17,10.13,10.14,114000.0,7.4803,7.5025,7.473,7.4803,114000.0
2014-10-02 14:05:00,10.13,10.21,10.13,10.2,459200.0,7.473,7.532,7.473,7.5246,459200.0
2014-10-02 14:10:00,10.2,10.22,10.2,10.22,82000.0,7.5246,7.5393,7.5246,7.5393,82000.0
2014-10-02 14:15:00,10.22,10.22,10.2,10.2,48400.0,7.5393,7.5393,7.5246,7.5246,48400.0
2014-10-02 14:20:00,10.2,10.21,10.19,10.19,151200.0,7.5246,7.532,7.5172,7.5172,151200.0
2014-10-02 14:25:00,10.19,10.21,10.19,10.21,66000.0,7.5172,7.532,7.5172,7.532,66000.0
2014-10-02 14:30:00,10.2,10.21,10.19,10.19,319600.0,7.5246,7.532,7.5172,7.5172,319600.0
2014-10-02 14:35:00,10.2,10.22,10.2,10.21,340000.0,7.5246,7.5393,7.5246,7.532,340000.0
2014-10-02 14:40:00,10.21,10.25,10.21,10.25,90000.0,7.532,7.5615,7.532,7.5615,90000.0
2014-10-02 14:45:00,10.26,10.28,10.26,10.27,256400.0,7.5689,7.5836,7.5689,7.5762,256400.0
2014-10-02 14:50:00,10.27,10.27,10.24,10.24,130000.0,7.5762,7.5762,7.5541,7.5541,130000.0
2014-10-02 14:55:00,10.24,10.25,10.24,10.25,43600.0,7.5541,7.5615,7.5541,7.5615,43600.0
2014-10-02 15:00:00,10.24,10.24,10.21,10.22,108400.0,7.5541,7.5541,7.532,7.5393,108400.0
2014-10-02 15:05:00,10.22,10.23,10.2,10.21,100800.0,7.5393,7.5467,7.5246,7.532,100800.0
2014-10-02 15:10:00,10.21,10.22,10.2,10.21,57600.0,7.532,7.5393,7.5246,7.532,57600.0
2014-10-02 15:15:00,10.21,10.21,10.19,10.2,98400.0,7.532,7.532,7.5172,7.5246,98400.0
2014-10-02 15:20:00,10.2,10.22,10.2,10.22,96800.0,7.5246,7.5393,7.5246,7.5393,96800.0
2014-10-02 15:25:00,10.22,10.23,10.22,10.23,44000.0,7.5393,7.5467,7.5393,7.5467,44000.0
2014-10-02 15:30:00,10.23,10.23,10.21,10.22,156400.0,7.5467,7.5467,7.532,7.5393,156400.0
2014-10-02 15:35:00,10.22,10.24,10.21,10.24,102400.0,7.5393,7.5541,7.532,7.5541,102400.0
2014-10-02 15:40:00,10.24,10.24,10.22,10.22,154000.0,7.5541,7.5541,7.5393,7.5393,154000.0
2014-10-02 15:45:00,10.22,10.24,10.2,10.23,164800.0,7.5393,7.5541,7.5246,7.5467,164800.0
2014-10-02 15:50:00,10.24,10.24,10.22,10.22,152000.0,7.5541,7.5541,7.5393,7.5393,152000.0
2014-10-02 15:55:00,10.22,10.24,10.22,10.22,283600.0,7.5393,7.5541,7.5393,7.5393,283600.0
2014-10-03 09:30:00,10.28,10.32,10.26,10.29,133600.0,7.5836,7.6131,7.5689,7.591,133600.0
2014-10-03 09:35:00,10.3,10.3,10.24,10.25,42400.0,7.5984,7.5984,7.5541,7.5615,42400.0
2014-10-03 09:40:00,10.26,10.36,10.26,10.33,74400.0,7.5689,7.6426,7.5689,7.6205,74400.0
2014-10-03 09:45:00,10.34,10.37,10.32,10.34,57600.0,7.6279,7.65,7.6131,7.6279,57600.0
2014-10-03 09:50:00,10.34,10.36,10.33,10.35,93200.0,7.6279,7.6426,7.6205,7.6352,93200.0
2014-10-03 09:55:00,10.35,10.35,10.3,10.3,253600.0,7.6352,7.6352,7.5984,7.5984,253600.0
2014-10-03 10:00:00,10.3,10.31,10.27,10.28,121600.0,7.5984,7.6057,7.5762,7.5836,121600.0
2014-10-03 10:05:00,10.28,10.3,10.26,10.27,48000.0,7.5836,7.5984,7.5689,7.5762,48000.0
2014-10-03 10:10:00,10.27,10.27,10.24,10.24,69200.0,7.5762,7.5762,7.5541,7.5541,69200.0
2014-10-03 10:15:00,10.24,10.26,10.24,10.24,26400.0,7.5541,7.5689,7.5541,7.5541,26400.0
2014-10-03 10:20:00,10.24,10.26,10.24,10.24,51200.0,7.5541,7.5689,7.5541,7.5541,51200.0
2014-10-03 10:25:00,10.24,10.26,10.24,10.25,54800.0,7.5541,7.5689,7.5541,7.5615,54800.0
2014-10-03 10:30:00,10.25,10.25,10.23,10.24,54800.0,7.5615,7.5615,7.5467,7.5541,54800.0
2014-10-03 10:35:00,10.23,10.23,10.21,10.22,54000.0,7.5467,7.5467,7.532,7.5393,54000.0
2014-10-03 10:40:00,10.22,10.22,10.21,10.22,65200.0,7.5393,7.5393,7.532,7.5393,65200.0
2014-10-03 10:45:00,10.22,10.24,10.21,10.24,40000.0,7.5393,7.5541,7.532,7.5541,40000.0
2014-10-03 10:50:00,10.24,10.25,10.23,10.25,60000.0,7.5541,7.5615,7.5467,7.5615,60000.0
2014-10-03 10:55:00,10.25,10.25,10.24,10.25,45600.0,7.5615,7.5615,7.5541,7.5615,45600.0
2014-10-03 11:00:00,10.25,10.27,10.24,10.25,38400.0,7.5615,7.5762,7.5541,7.5615,38400.0
2014-10-03 11:05:00,10.25,10.26,10.24,10.24,64800.0,7.5615,7.5689,7.5541,7.5541,64800.0
2014-10-03 11:10:00,10.24,10.24,10.21,10.22,32000.0,7.5541,7.5541,7.532,7.5393,32000.0
2014-10-03 11:15:00,10.22,10.22,10.21,10.22,46000.0,7.5393,7.5393,7.532,7.5393,46000.0
2014-10-03 11:20:00,10.22,10.22,10.19,10.19,56800.0,7.5393,7.5393,7.5172,7.5172,56800.0
2014-10-03 11:25:00,10.19,10.2,10.19,10.19,70000.0,7.5172,7.5246,7.5172,7.5172,70000.0
2014-10-03 11:30:00,10.19,10.2,10.19,10.2,24800.0,7.5172,7.5246,7.5172,7.5246,24800.0
2014-10-03 11:35:00,10.2,10.21,10.2,10.21,51600.0,7.5246,7.532,7.5246,7.532,51600.0
2014-10-03 11:40:00,10.21,10.21,10.19,10.19,32800.0,7.532,7.532,7.5172,7.5172,32800.0
2014-10-03 11:45:00,10.19,10.21,10.19,10.21,83200.0,7.5172,7.532,7.5172,7.532,83200.0
2014-10-03 11:50:00,10.21,10.21,10.17,10.18,46400.0,7.532,7.532,7.5025,7.5098,46400.0
2014-10-03 11:55:00,10.18,10.19,10.18,10.19,33600.0,7.5098,7.5172,7.5098,7.5172,33600.0
2014-10-03 12:00:00,10.19,10.2,10.18,10.2,44000.0,7.5172,7.5246,7.5098,7.5246,44000.0
2014-10-03 12:05:00,10.2,10.2,10.17,10.18,102800.0,7.5246,7.5246,7.5025,7.5098,102800.0
2014-10-03 12:10:00,10.18,10.2,10.18,10.2,53600.0,7.5098,7.5246,7.5098,7.5246,53600.0
2014-10-03 12:15:00,10.2,10.22,10.2,10.22,28000.0,7.5246,7.5393,7.5246,7.5393,28000.0
2014-10-03 12:20:00,10.22,10.23,10.22,10.22,40000.0,7.5393,7.5467,7.5393,7.5393,40000.0
2014-10-03 12:25:00,10.22,10.22,10.21,10.21,38000.0,7.5393,7.5393,7.532,7.532,38000.0
2014-10-03 12:30:00,10.21,10.22,10.21,10.22,56400.0,7.532,7.5393,7.532,7.5393,56400.0
2014-10-03 12:35:00,10.21,10.22,10.21,10.22,25200.0,7.532,7.5393,7.532,7.5393,25200.0
2014-10-03 12:40:00,10.22,10.22,10.2,10.22,42400.0,7.5393,7.5393,7.5246,7.5393,42400.0
2014-10-03 12:45:00,10.22,10.22,10.21,10.22,21600.0,7.5393,7.5393,7.532,7.5393,21600.0
2014-10-03 12:50:00,10.21,10.23,10.21,10.22,27600.0,7.532,7.5467,7.532,7.5393,27600.0
2014-10-03 12:55:00,10.22,10.23,10.22,10.22,33200.0,7.5393,7.5467,7.5393,7.5393,33200.0
2014-10-03 13:00:00,10.22,10.23,10.22,10.22,72800.0,7.5393,7.5467,7.5393,7.5393,72800.0
2014-10-03 13:05:00,10.22,10.22,10.21,10.21,32400.0,7.5393,7.5393,7.532,7.532,32400.0
2014-10-03 13:10:00,10.21,10.21,10.21,10.21,71200.0,7.532,7.532,7.532,7.532,71200.0
2014-10-03 13:15:00,10.21,10.21,10.19,10.2,120000.0,7.532,7.532,7.5172,7.5246,120000.0
2014-10-03 13:20:00,10.2,10.2,10.2,10.2,62000.0,7.5246,7.5246,7.5246,7.5246,62000.0
2014-10-03 13:25:00,10.2,10.2,10.18,10.18,100800.0,7.5246,7.5246,7.5098,7.5098,100800.0
2014-10-03 13:30:00,10.18,10.18,10.17,10.17,18400.0,7.5098,7.5098,7.5025,7.5025,18400.0
2014-10-03 13:35:00,10.17,10.17,10.15,10.15,53600.0,7.5025,7.5025,7.4877,7.4877,53600.0
2014-10-03 13:40:00,10.15,10.15,10.15,10.15,6400.0,7.4877,7.4877,7.4877,7.4877,6400.0
2014-10-03 13:45:00,10.15,10.15,10.15,10.15,25600.0,7.4877,7.4877,7.4877,7.4877,25600.0
2014-10-03 13:50:00,10.15,10.15,10.13,10.14,96800.0,7.4877,7.4877,7.473,7.4803,96800.0
2014-10-03 13:55:00,10.14,10.14,10.13,10.13,61600.0,7.4803,7.4803,7.473,7.473,61600.0
2014-10-03 14:00:00,10.13,10.14,10.13,10.14,72400.0,7.473,7.4803,7.473,7.4803,72400.0
2014-10-03 14:05:00,10.14,10.15,10.13,10.13,48800.0,7.4803,7.4877,7.473,7.473,48800.0
2014-10-03 14:10:00,10.13,10.14,10.13,10.13,37200.0,7.473,7.4803,7.473,7.473,37200.0
2014-10-03 14:15:00,10.13,10.13,10.12,10.12,79600.0,7.473,7.473,7.4656,7.4656,79600.0
2014-10-03 14:20:00,10.13,10.13,10.11,10.13,97200.0,7.473,7.473,7.4582,7.473,97200.0
2014-10-03 14:25:00,10.13,10.13,10.13,10.13,36400.0,7.473,7.473,7.473,7.473,36400.0
2014-10-03 14:30:00,10.13,10.14,10.13,10.13,66800.0,7.473,7.4803,7.473,7.473,66800.0
2014-10-03 14:35:00,10.14,10.15,10.13,10.13,58000.0,7.4803,7.4877,7.473,7.473,58000.0
2014-10-03 14:40:00,10.13,10.14,10.13,10.13,50400.0,7.473,7.4803,7.473,7.473,50400.0
2014-10-03 14:45:00,10.14,10.15,10.13,10.14,44800.0,7.4803,7.4877,7.473,7.4803,44800.0
2014-10-03 14:50:00,10.14,10.15,10.13,10.13,54400.0,7.4803,7.4877,7.473,7.473,54400.0
2014-10-03 14:55:00,10.13,10.14,10.13,10.13,40800.0,7.473,7.4803,7.473,7.473,40800.0
2014-10-03 15:00:00,10.13,10.15,10.13,10.15,95600.0,7.473,7.4877,7.473,7.4877,95600.0
2014-10-03 15:05:00,10.15,10.15,10.13,10.13,86800.0,7.4877,7.4877,7.473,7.473,86800.0
2014-10-03 15:10:00,10.13,10.15,10.13,10.13,162000.0,7.473,7.4877,7.473,7.473,162000.0
2014-10-03 15:15:00,10.13,10.14,10.13,10.14,43200.0,7.473,7.4803,7.473,7.4803,43200.0
2014-10-03 15:20:00,10.14,10.15,10.13,10.13,129200.0,7.4803,7.4877,7.473,7.473,129200.0
2014-10-03 15:25:00,10.13,10.15,10.13,10.14,129200.0,7.473,7.4877,7.473,7.4803,129200.0
2014-10-03 15:30:00,10.14,10.15,10.13,10.13,76000.0,7.4803,7.4877,7.473,7.473,76000.0
2014-10-03 15:35:00,10.13,10.15,10.13,10.15,132000.0,7.473,7.4877,7.473,7.4877,132000.0
2014-10-03 15:40:00,10.15,10.15,10.13,10.13,170000.0,7.4877,7.4877,7.473,7.473,170000.0
2014-10-03 15:45:00,10.13,10.14,10.13,10.14,164000.0,7.473,7.4803,7.473,7.4803,164000.0
2014-10-03 15:50:00,10.14,10.14,10.13,10.13,162000.0,7.4803,7.4803,7.473,7.473,162000.0
2014-10-03 15:55:00,10.13,10.13,10.12,10.12,395200.0,7.473,7.473,7.4656,7.4656,395200.0
2014-10-06 09:30:00,10.13,10.15,10.05,10.09,193200.0,7.473,7.4877,7.4139,7.4434,193200.0
2014-10-06 09:35:00,10.1,10.13,10.1,10.12,212000.0,7.4508,7.473,7.4508,7.4656,212000.0
2014-10-06 09:40:00,10.12,10.14,10.09,10.09,104400.0,7.4656,7.4803,7.4434,7.4434,104400.0
2014-10-06 09:45:00,10.11,10.12,10.09,10.1,137600.0,7.4582,7.4656,7.4434,7.4508,137600.0
2014-10-06 09:50:00,10.11,10.12,10.07,10.08,269600.0,7.4582,7.4656,7.4287,7.4361,269600.0
2014-10-06 09:55:00,10.09,10.09,10.04,10.04,82400.0,7.4434,7.4434,7.4066,7.4066,82400.0
2014-10-06 10:00:00,10.05,10.09,10.05,10.09,114000.0,7.4139,7.4434,7.4139,7.4434,114000.0
2014-10-06 10:05:00,10.09,10.1,10.07,10.08,110800.0,7.4434,7.4508,7.4287,7.4361,110800.0
2014-10-06 10:10:00,10.08,10.09,10.06,10.07,94800.0,7.4361,7.4434,7.4213,7.4287,94800.0
2014-10-06 10:15:00,10.08,10.08,10.06,10.07,96000.0,7.4361,7.4361,7.4213,7.4287,96000.0
2014-10-06 10:20:00,10.07,10.07,10.05,10.06,106000.0,7.4287,7.4287,7.4139,7.4213,106000.0
2014-10-06 10:25:00,10.06,10.06,10.02,10.02,124400.0,7.4213,7.4213,7.3918,7.3918,124400.0
2014-10-06 10:30:00,10.02,10.02,10.0,10.01,130800.0,7.3918,7.3918,7.377,7.3844,130800.0
2014-10-06 10:35:00,10.02,10.04,10.01,10.04,65600.0,7.3918,7.4066,7.3844,7.4066,65600.0
2014-10-06 10:40:00,10.04,10.07,10.04,10.07,57200.0,7.4066,7.4287,7.4066,7.4287,57200.0
2014-10-06 10:45:00,10.06,10.07,10.03,10.04,144800.0,7.4213,7.4287,7.3992,7.4066,144800.0
2014-10-06 10:50:00,10.04,10.04,10.01,10.03,90400.0,7.4066,7.4066,7.3844,7.3992,90400.0
2014-10-06 10:55:00,10.03,10.04,10.02,10.03,70800.0,7.3992,7.4066,7.3918,7.3992,70800.0
2014-10-06 11:00:00,10.03,10.04,10.03,10.04,60800.0,7.3992,7.4066,7.3992,7.4066,60800.0
2014-10-06 11:05:00,10.04,10.04,10.03,10.04,46800.0,7.4066,7.4066,7.3992,7.4066,46800.0
2014-10-06 11:10:00,10.04,10.05,10.04,10.05,60800.0,7.4066,7.4139,7.4066,7.4139,60800.0
2014-10-06 11:15:00,10.04,10.04,10.02,10.03,67200.0,7.4066,7.4066,7.3918,7.3992,67200.0
2014-10-06 11:20:00,10.03,10.03,10.01,10.01,65600.0,7.3992,7.3992,7.3844,7.3844,65600.0
2014-10-06 11:25:00,10.01,10.01,9.99,9.99,82800.0,7.3844,7.3844,7.3697,7.3697,82800.0
2014-10-06 11:30:00,9.99,10.02,9.99,10.01,46400.0,7.3697,7.3918,7.3697,7.3844,46400.0
2014-10-06 11:35:00,10.01,10.02,10.0,10.0,36800.0,7.3844,7.3918,7.377,7.377,36800.0
2014-10-06 11:40:00,10.0,10.0,9.96,9.96,46800.0,7.377,7.377,7.3475,7.3475,46800.0
2014-10-06 11:45:00,9.97,9.97,9.95,9.96,52000.0,7.3549,7.3549,7.3402,7.3475,52000.0
2014-10-06 11:50:00,9.96,9.99,9.96,9.98,87600.0,7.3475,7.3697,7.3475,7.3623,87600.0
2014-10-06 11:55:00,9.99,9.99,9.97,9.99,31600.0,7.3697,7.3697,7.3549,7.3697,31600.0
2014-10-06 12:00:00,9.99,10.02,9.99,10.01,44000.0,7.3697,7.3918,7.3697,7.3844,44000.0
2014-10-06 12:05:00,10.01,10.03,10.0,10.02,46000.0,7.3844,7.3992,7.377,7.3918,46000.0
2014-10-06 12:10:00,10.02,10.02,10.01,10.01,121600.0,7.3918,7.3918,7.3844,7.3844,121600.0
2014-10-06 12:15:00,10.01,10.03,10.0,10.03,110800.0,7.3844,7.3992,7.377,7.3992,110800.0
2014-10-06 12:20:00,10.03,10.03,10.01,10.02,48400.0,7.3992,7.3992,7.3844,7.3918,48400.0
2014-10-06 12:25:00,10.02,10.04,10.01,10.01,42000.0,7.3918,7.4066,7.3844,7.3844,42000.0
2014-10-06 12:30:00,10.02,10.03,10.01,10.03,26000.0,7.3918,7.3992,7.3844,7.3992,26000.0
2014-10-06 12:35:00,10.03,10.03,10.03,10.03,15200.0,7.3992,7.3992,7.3992,7.3992,15200.0
2014-10-06 12:40:00,10.03,10.03,9.99,10.0,137200.0,7.3992,7.3992,7.3697,7.377,137200.0
2014-10-06 12:45:00,10.0,10.0,9.99,10.0,32800.0,7.377,7.377,7.3697,7.377,32800.0
2014-10-06 12:50:00,10.0,10.02,10.0,10.0,34000.0,7.377,7.3918,7.377,7.377,34000.0
2014-10-06 12:55:00,10.0,10.01,10.0,10.01,36400.0,7.377,7.3844,7.377,7.3844,36400.0
2014-10-06 13:00:00,10.01,10.02,9.99,10.02,44400.0,7.3844,7.3918,7.3697,7.3918,44400.0
2014-10-06 13:05:00,10.03,10.03,10.02,10.03,23200.0,7.3992,7.3992,7.3918,7.3992,23200.0
2014-10-06 13:10:00,10.03,10.03,10.02,10.02,40000.0,7.3992,7.3992,7.3918,7.3918,40000.0
2014-10-06 13:15:00,10.02,10.04,10.02,10.03,81600.0,7.3918,7.4066,7.3918,7.3992,81600.0
2014-10-06 13:20:00,10.03,10.04,10.03,10.03,70000.0,7.3992,7.4066,7.3992,7.3992,70000.0
2014-10-06 13:25:00,10.04,10.05,10.04,10.04,62400.0,7.4066,7.4139,7.4066,7.4066,62400.0
2014-10-06 13:30:00,10.04,10.04,10.03,10.04,104000.0,7.4066,7.4066,7.3992,7.4066,104000.0
2014-10-06 13:35:00,10.04,10.04,10.04,10.04,44000.0,7.4066,7.4066,7.4066,7.4066,44000.0
2014-10-06 13:40:00,10.04,10.05,10.04,10.05,39600.0,7.4066,7.4139,7.4066,7.4139,39600.0
2014-10-06 13:45:00,10.05,10.06,10.05,10.05,58000.0,7.4139,7.4213,7.4139,7.4139,58000.0
2014-10-06 13:50:00,10.05,10.06,10.05,10.06,66000.0,7.4139,7.4213,7.4139,7.4213,66000.0
2014-10-06 13:55:00,10.06,10.06,10.05,10.05,68800.0,7.4213,7.4213,7.4139,7.4139,68800.0
2014-10-06 14:00:00,10.05,10.06,10.04,10.05,35200.0,7.4139,7.4213,7.4066,7.4139,35200.0
2014-10-06 14:05:00,10.05,10.05,10.02,10.03,30000.0,7.4139,7.4139,7.3918,7.3992,30000.0
2014-10-06 14:10:00,10.03,10.03,10.02,10.03,46000.0,7.3992,7.3992,7.3918,7.3992,46000.0
2014-10-06 14:15:00,10.03,10.04,10.02,10.04,53600.0,7.3992,7.4066,7.3918,7.4066,53600.0
2014-10-06 14:20:00,10.04,10.05,10.04,10.04,103200.0,7.4066,7.4139,7.4066,7.4066,103200.0
2014-10-06 14:25:00,10.04,10.04,10.02,10.03,77200.0,7.4066,7.4066,7.3918,7.3992,77200.0
2014-10-06 14:30:00,10.03,10.03,10.01,10.01,152000.0,7.3992,7.3992,7.3844,7.3844,152000.0
2014-10-06 14:35:00,10.01,10.01,10.0,10.0,52000.0,7.3844,7.3844,7.377,7.377,52000.0
2014-10-06 14:40:00,10.0,10.0,9.97,9.99,94000.0,7.377,7.377,7.3549,7.3697,94000.0
2014-10-06 14:45:00,9.99,9.99,9.98,9.98,48400.0,7.3697,7.3697,7.3623,7.3623,48400.0
2014-10-06 14:50:00,9.98,9.98,9.97,9.97,62800.0,7.3623,7.3623,7.3549,7.3549,62800.0
2014-10-06 14:55:00,9.97,9.97,9.97,9.97,98400.0,7.3549,7.3549,7.3549,7.3549,98400.0
2014-10-06 15:00:00,9.97,9.97,9.95,9.95,92400.0,7.3549,7.3549,7.3402,7.3402,92400.0
2014-10-06 15:05:00,9.95,9.95,9.93,9.94,104400.0,7.3402,7.3402,7.3254,7.3328,104400.0
2014-10-06 15:10:00,9.94,9.96,9.94,9.95,105600.0,7.3328,7.3475,7.3328,7.3402,105600.0
2014-10-06 15:15:00,9.95,9.97,9.95,9.97,110000.0,7.3402,7.3549,7.3402,7.3549,110000.0
2014-10-06 15:20:00,9.97,9.97,9.96,9.97,186000.0,7.3549,7.3549,7.3475,7.3549,186000.0
2014-10-06 15:25:00,9.97,9.97,9.94,9.94,121600.0,7.3549,7.3549,7.3328,7.3328,121600.0
2014-10-06 15:30:00,9.94,9.95,9.93,9.94,228800.0,7.3328,7.3402,7.3254,7.3328,228800.0
2014-10-06 15:35:00,9.94,9.94,9.93,9.94,148800.0,7.3328,7.3328,7.3254,7.3328,148800.0
2014-10-06 15:40:00,9.94,9.94,9.91,9.91,242400.0,7.3328,7.3328,7.3107,7.3107,242400.0
2014-10-06 15:45:00,9.91,9.93,9.91,9.91,252400.0,7.3107,7.3254,7.3107,7.3107,252400.0
2014-10-06 15:50:00,9.91,9.91,9.9,9.9,467200.0,7.3107,7.3107,7.3033,7.3033,467200.0
2014-10-06 15:55:00,9.9,9.9,9.89,9.9,546400.0,7.3033,7.3033,7.2959,7.3033,546400.0
2014-10-07 09:30:00,9.86,9.9,9.81,9.85,240400.0,7.2738,7.3033,7.2369,7.2664,240400.0
2014-10-07 09:35:00,9.85,9.89,9.84,9.89,61200.0,7.2664,7.2959,7.259,7.2959,61200.0
2014-10-07 09:40:00,9.88,9.93,9.88,9.89,78400.0,7.2885,7.3254,7.2885,7.2959,78400.0
2014-10-07 09:45:00,9.89,9.9,9.87,9.89,141200.0,7.2959,7.3033,7.2811,7.2959,141200.0
2014-10-07 09:50:00,9.89,9.92,9.89,9.9,130400.0,7.2959,7.318,7.2959,7.3033,130400.0
2014-10-07 09:55:00,9.9,9.93,9.9,9.92,253200.0,7.3033,7.3254,7.3033,7.318,253200.0
2014-10-07 10:00:00,9.92,9.93,9.9,9.9,100800.0,7.318,7.3254,7.3033,7.3033,100800.0
2014-10-07 10:05:00,9.91,9.93,9.9,9.9,119200.0,7.3107,7.3254,7.3033,7.3033,119200.0
2014-10-07 10:10:00,9.91,9.93,9.9,9.92,92400.0,7.3107,7.3254,7.3033,7.318,92400.0
2014-10-07 10:15:00,9.92,9.96,9.92,9.95,74400.0,7.318,7.3475,7.318,7.3402,74400.0
2014-10-07 10:20:00,9.95,9.95,9.93,9.95,63200.0,7.3402,7.3402,7.3254,7.3402,63200.0
2014-10-07 10:25:00,9.95,9.97,9.94,9.97,97200.0,7.3402,7.3549,7.3328,7.3549,97200.0
2014-10-07 10:30:00,9.97,10.0,9.97,9.97,110000.0,7.3549,7.377,7.3549,7.3549,110000.0
2014-10-07 10:35:00,9.97,9.97,9.95,9.95,71600.0,7.3549,7.3549,7.3402,7.3402,71600.0
2014-10-07 10:40:00,9.95,9.99,9.95,9.99,47200.0,7.3402,7.3697,7.3402,7.3697,47200.0
2014-10-07 10:45:00,9.99,10.0,9.96,9.98,80800.0,7.3697,7.377,7.3475,7.3623,80800.0
2014-10-07 10:50:00,9.98,10.01,9.98,10.01,62800.0,7.3623,7.3844,7.3623,7.3844,62800.0
2014-10-07 10:55:00,10.0,10.01,9.99,9.99,137600.0,7.377,7.3844,7.3697,7.3697,137600.0
2014-10-07 11:00:00,9.99,9.99,9.96,9.97,108400.0,7.3697,7.3697,7.3475,7.3549,108400.0
2014-10-07 11:05:00,9.97,9.98,9.97,9.97,62800.0,7.3549,7.3623,7.3549,7.3549,62800.0
2014-10-07 11:10:00,9.97,9.97,9.96,9.96,40800.0,7.3549,7.3549,7.3475,7.3475,40800.0
2014-10-07 11:15:00,9.96,9.97,9.96,9.96,55600.0,7.3475,7.3549,7.3475,7.3475,55600.0
2014-10-07 11:20:00,9.97,9.97,9.95,9.97,66800.0,7.3549,7.3549,7.3402,7.3549,66800.0
2014-10-07 11:25:00,9.96,9.97,9.93,9.93,60800.0,7.3475,7.3549,7.3254,7.3254,60800.0
2014-10-07 11:30:00,9.93,9.95,9.93,9.94,73600.0,7.3254,7.3402,7.3254,7.3328,73600.0
2014-10-07 11:35:00,9.94,9.94,9.92,9.92,57200.0,7.3328,7.3328,7.318,7.318,57200.0
2014-10-07 11:40:00,9.92,9.93,9.91,9.93,42800.0,7.318,7.3254,7.3107,7.3254,42800.0
2014-10-07 11:45:00,9.92,9.93,9.91,9.91,44400.0,7.318,7.3254,7.3107,7.3107,44400.0
2014-10-07 11:50:00,9.91,9.92,9.9,9.91,64800.0,7.3107,7.318,7.3033,7.3107,64800.0
2014-10-07 11:55:00,9.91,9.92,9.9,9.9,49200.0,7.3107,7.318,7.3033,7.3033,49200.0
2014-10-07 12:00:00,9.9,9.91,9.89,9.89,66000.0,7.3033,7.3107,7.2959,7.2959,66000.0
2014-10-07 12:05:00,9.9,9.9,9.9,9.9,42000.0,7.3033,7.3033,7.3033,7.3033,42000.0
2014-10-07 12:10:00,9.9,9.9,9.9,9.9,96400.0,7.3033,7.3033,7.3033,7.3033,96400.0
2014-10-07 12:15:00,9.9,9.92,9.9,9.92,68400.0,7.3033,7.318,7.3033,7.318,68400.0
2014-10-07 12:20:00,9.92,9.92,9.91,9.92,59200.0,7.318,7.318,7.3107,7.318,59200.0
2014-10-07 12:25:00,9.92,9.93,9.92,9.93,42400.0,7.318,7.3254,7.318,7.3254,42400.0
2014-10-07 12:30:00,9.93,9.93,9.91,9.91,54800.0,7.3254,7.3254,7.3107,7.3107,54800.0
2014-10-07 12:35:00,9.91,9.92,9.91,9.91,54800.0,7.3107,7.318,7.3107,7.3107,54800.0
2014-10-07 12:40:00,9.91,9.91,9.89,9.9,49600.0,7.3107,7.3107,7.2959,7.3033,49600.0
2014-10-07 12:45:00,9.9,9.91,9.89,9.9,44400.0,7.3033,7.3107,7.2959,7.3033,44400.0
2014-10-07 12:50:00,9.89,9.91,9.89,9.9,59600.0,7.2959,7.3107,7.2959,7.3033,59600.0
2014-10-07 12:55:00,9.9,9.92,9.9,9.91,34800.0,7.3033,7.318,7.3033,7.3107,34800.0
2014-10-07 13:00:00,9.92,9.92,9.89,9.91,47200.0,7.318,7.318,7.2959,7.3107,47200.0
2014-10-07 13:05:00,9.91,9.92,9.9,9.9,46000.0,7.3107,7.318,7.3033,7.3033,46000.0
2014-10-07 13:10:00,9.9,9.93,9.9,9.92,40800.0,7.3033,7.3254,7.3033,7.318,40800.0
2014-10-07 13:15:00,9.92,9.93,9.92,9.92,32800.0,7.318,7.3254,7.318,7.318,32800.0
2014-10-07 13:20:00,9.92,9.94,9.92,9.92,46000.0,7.318,7.3328,7.318,7.318,46000.0
2014-10-07 13:25:00,9.92,9.93,9.92,9.93,52000.0,7.318,7.3254,7.318,7.3254,52000.0
2014-10-07 13:30:00,9.93,9.93,9.92,9.93,28400.0,7.3254,7.3254,7.318,7.3254,28400.0
2014-10-07 13:35:00,9.93,9.93,9.91,9.91,48000.0,7.3254,7.3254,7.3107,7.3107,48000.0
2014-10-07 13:40:00,9.91,9.92,9.91,9.92,34800.0,7.3107,7.318,7.3107,7.318,34800.0
2014-10-07 13:45:00,9.91,9.93,9.91,9.93,50400.0,7.3107,7.3254,7.3107,7.3254,50400.0
2014-10-07 13:50:00,9.93,9.93,9.92,9.92,83200.0,7.3254,7.3254,7.318,7.318,83200.0
2014-10-07 13:55:00,9.92,9.93,9.92,9.93,61600.0,7.318,7.3254,7.318,7.3254,61600.0
2014-10-07 14:00:00,9.93,9.93,9.92,9.92,76000.0,7.3254,7.3254,7.318,7.318,76000.0
2014-10-07 14:05:00,9.92,9.92,9.92,9.92,65200.0,7.318,7.318,7.318,7.318,65200.0
2014-10-07 14:10:00,9.92,9.93,9.92,9.93,75200.0,7.318,7.3254,7.318,7.3254,75200.0
2014-10-07 14:15:00,9.92,9.93,9.91,9.92,109200.0,7.318,7.3254,7.3107,7.318,109200.0
2014-10-07 14:20:00,9.92,9.92,9.87,9.87,108400.0,7.318,7.318,7.2811,7.2811,108400.0
2014-10-07 14:25:00,9.87,9.88,9.86,9.86,105200.0,7.2811,7.2885,7.2738,7.2738,105200.0
2014-10-07 14:30:00,9.86,9.86,9.84,9.85,111200.0,7.2738,7.2738,7.259,7.2664,111200.0
2014-10-07 14:35:00,9.85,9.87,9.85,9.86,78000.0,7.2664,7.2811,7.2664,7.2738,78000.0
2014-10-07 14:40:00,9.86,9.87,9.86,9.87,48400.0,7.2738,7.2811,7.2738,7.2811,48400.0
2014-10-07 14:45:00,9.87,9.87,9.86,9.87,50800.0,7.2811,7.2811,7.2738,7.2811,50800.0
2014-10-07 14:50:00,9.87,9.88,9.86,9.86,96800.0,7.2811,7.2885,7.2738,7.2738,96800.0
2014-10-07 14:55:00,9.86,9.87,9.84,9.84,63600.0,7.2738,7.2811,7.259,7.259,63600.0
2014-10-07 15:00:00,9.84,9.84,9.83,9.83,256800.0,7.259,7.259,7.2516,7.2516,256800.0
2014-10-07 15:05:00,9.84,9.84,9.81,9.82,93600.0,7.259,7.259,7.2369,7.2443,93600.0
2014-10-07 15:10:00,9.82,9.82,9.81,9.82,138800.0,7.2443,7.2443,7.2369,7.2443,138800.0
2014-10-07 15:15:00,9.82,9.82,9.8,9.8,94400.0,7.2443,7.2443,7.2295,7.2295,94400.0
2014-10-07 15:20:00,9.8,9.8,9.78,9.79,142000.0,7.2295,7.2295,7.2148,7.2221,142000.0
2014-10-07 15:25:00,9.79,9.79,9.78,9.78,116800.0,7.2221,7.2221,7.2148,7.2148,116800.0
2014-10-07 15:30:00,9.79,9.81,9.79,9.8,280800.0,7.2221,7.2369,7.2221,7.2295,280800.0
2014-10-07 15:35:00,9.8,9.8,9.8,9.8,183600.0,7.2295,7.2295,7.2295,7.2295,183600.0
2014-10-07 15:40:00,9.8,9.8,9.77,9.77,335200.0,7.2295,7.2295,7.2074,7.2074,335200.0
2014-10-07 15:45:00,9.77,9.79,9.76,9.77,333600.0,7.2074,7.2221,7.2,7.2074,333600.0
2014-10-07 15:50:00,9.77,9.78,9.76,9.76,502400.0,7.2074,7.2148,7.2,7.2,502400.0
2014-10-07 15:55:00,9.77,9.77,9.75,9.76,632000.0,7.2074,7.2074,7.1926,7.2,632000.0
2014-10-08 09:30:00,9.79,9.83,9.78,9.8,101200.0,7.2221,7.2516,7.2148,7.2295,101200.0
2014-10-08 09:35:00,9.81,9.9,9.8,9.9,185600.0,7.2369,7.3033,7.2295,7.3033,185600.0
2014-10-08 09:40:00,9.9,9.9,9.86,9.89,182400.0,7.3033,7.3033,7.2738,7.2959,182400.0
2014-10-08 09:45:00,9.88,9.92,9.87,9.92,68000.0,7.2885,7.318,7.2811,7.318,68000.0
2014-10-08 09:50:00,9.92,9.93,9.89,9.89,105200.0,7.318,7.3254,7.2959,7.2959,105200.0
2014-10-08 09:55:00,9.88,9.89,9.87,9.88,72400.0,7.2885,7.2959,7.2811,7.2885,72400.0
2014-10-08 10:00:00,9.88,9.88,9.85,9.85,95600.0,7.2885,7.2885,7.2664,7.2664,95600.0
2014-10-08 10:05:00,9.86,9.86,9.85,9.86,218800.0,7.2738,7.2738,7.2664,7.2738,218800.0
2014-10-08 10:10:00,9.86,9.88,9.86,9.87,160000.0,7.2738,7.2885,7.2738,7.2811,160000.0
2014-10-08 10:15:00,9.87,9.88,9.85,9.85,130400.0,7.2811,7.2885,7.2664,7.2664,130400.0
2014-10-08 10:20:00,9.86,9.88,9.85,9.87,148400.0,7.2738,7.2885,7.2664,7.2811,148400.0
2014-10-08 10:25:00,9.87,9.88,9.86,9.86,170800.0,7.2811,7.2885,7.2738,7.2738,170800.0
2014-10-08 10:30:00,9.86,9.87,9.84,9.85,88000.0,7.2738,7.2811,7.259,7.2664,88000.0
2014-10-08 10:35:00,9.85,9.85,9.82,9.82,182800.0,7.2664,7.2664,7.2443,7.2443,182800.0
2014-10-08 10:40:00,9.82,9.82,9.79,9.81,67600.0,7.2443,7.2443,7.2221,7.2369,67600.0
2014-10-08 10:45:00,9.81,9.81,9.79,9.81,79200.0,7.2369,7.2369,7.2221,7.2369,79200.0
2014-10-08 10:50:00,9.81,9.81,9.77,9.79,236000.0,7.2369,7.2369,7.2074,7.2221,236000.0
2014-10-08 10:55:00,9.78,9.81,9.78,9.79,66400.0,7.2148,7.2369,7.2148,7.2221,66400.0
2014-10-08 11:00:00,9.79,9.79,9.78,9.78,110400.0,7.2221,7.2221,7.2148,7.2148,110400.0
2014-10-08 11:05:00,9.78,9.78,9.73,9.74,400400.0,7.2148,7.2148,7.1779,7.1852,400400.0
2014-10-08 11:10:00,9.74,9.74,9.71,9.71,426400.0,7.1852,7.1852,7.1631,7.1631,426400.0
2014-10-08 11:15:00,9.72,9.72,9.66,9.66,204000.0,7.1705,7.1705,7.1262,7.1262,204000.0
2014-10-08 11:20:00,9.66,9.68,9.65,9.68,230800.0,7.1262,7.141,7.1189,7.141,230800.0
2014-10-08 11:25:00,9.68,9.7,9.68,9.7,126000.0,7.141,7.1557,7.141,7.1557,126000.0
2014-10-08 11:30:00,9.7,9.75,9.7,9.74,182800.0,7.1557,7.1926,7.1557,7.1852,182800.0
2014-10-08 11:35:00,9.74,9.74,9.73,9.73,58800.0,7.1852,7.1852,7.1779,7.1779,58800.0
2014-10-08 11:40:00,9.73,9.74,9.72,9.73,50400.0,7.1779,7.1852,7.1705,7.1779,50400.0
2014-10-08 11:45:00,9.72,9.73,9.72,9.73,50400.0,7.1705,7.1779,7.1705,7.1779,50400.0
2014-10-08 11:50:00,9.72,9.74,9.72,9.72,59600.0,7.1705,7.1852,7.1705,7.1705,59600.0
2014-10-08 11:55:00,9.72,9.74,9.72,9.74,40000.0,7.1705,7.1852,7.1705,7.1852,40000.0
2014-10-08 12:00:00,9.74,9.78,9.74,9.75,74800.0,7.1852,7.2148,7.1852,7.1926,74800.0
2014-10-08 12:05:00,9.75,9.77,9.75,9.76,38800.0,7.1926,7.2074,7.1926,7.2,38800.0
2014-10-08 12:10:00,9.76,9.76,9.74,9.75,64400.0,7.2,7.2,7.1852,7.1926,64400.0
2014-10-08 12:15:00,9.75,9.75,9.74,9.74,72800.0,7.1926,7.1926,7.1852,7.1852,72800.0
2014-10-08 12:20:00,9.74,9.74,9.73,9.74,38000.0,7.1852,7.1852,7.1779,7.1852,38000.0
2014-10-08 12:25:00,9.74,9.74,9.71,9.72,40400.0,7.1852,7.1852,7.1631,7.1705,40400.0
2014-10-08 12:30:00,9.72,9.72,9.71,9.72,31200.0,7.1705,7.1705,7.1631,7.1705,31200.0
2014-10-08 12:35:00,9.72,9.73,9.72,9.72,62800.0,7.1705,7.1779,7.1705,7.1705,62800.0
2014-10-08 12:40:00,9.72,9.73,9.71,9.72,35600.0,7.1705,7.1779,7.1631,7.1705,35600.0
2014-10-08 12:45:00,9.72,9.73,9.71,9.72,33600.0,7.1705,7.1779,7.1631,7.1705,33600.0
2014-10-08 12:50:00,9.72,9.72,9.71,9.71,39600.0,7.1705,7.1705,7.1631,7.1631,39600.0
2014-10-08 12:55:00,9.71,9.71,9.7,9.7,51600.0,7.1631,7.1631,7.1557,7.1557,51600.0
2014-10-08 13:00:00,9.71,9.73,9.71,9.73,65200.0,7.1631,7.1779,7.1631,7.1779,65200.0
2014-10-08 13:05:00,9.73,9.73,9.72,9.73,24400.0,7.1779,7.1779,7.1705,7.1779,24400.0
2014-10-08 13:10:00,9.72,9.74,9.72,9.74,34800.0,7.1705,7.1852,7.1705,7.1852,34800.0
2014-10-08 13:15:00,9.74,9.75,9.73,9.74,76800.0,7.1852,7.1926,7.1779,7.1852,76800.0
2014-10-08 13:20:00,9.74,9.74,9.73,9.73,64400.0,7.1852,7.1852,7.1779,7.1779,64400.0
2014-10-08 13:25:00,9.74,9.74,9.71,9.71,71200.0,7.1852,7.1852,7.1631,7.1631,71200.0
2014-10-08 13:30:00,9.71,9.72,9.71,9.72,29200.0,7.1631,7.1705,7.1631,7.1705,29200.0
2014-10-08 13:35:00,9.72,9.73,9.72,9.72,43600.0,7.1705,7.1779,7.1705,7.1705,43600.0
2014-10-08 13:40:00,9.73,9.73,9.7,9.71,107200.0,7.1779,7.1779,7.1557,7.1631,107200.0
2014-10-08 13:45:00,9.71,9.73,9.71,9.73,62000.0,7.1631,7.1779,7.1631,7.1779,62000.0
2014-10-08 13:50:00,9.73,9.73,9.71,9.72,65600.0,7.1779,7.1779,7.1631,7.1705,65600.0
2014-10-08 13:55:00,9.72,9.72,9.71,9.71,55200.0,7.1705,7.1705,7.1631,7.1631,55200.0
2014-10-08 14:00:00,9.72,9.75,9.72,9.75,163200.0,7.1705,7.1926,7.1705,7.1926,163200.0
2014-10-08 14:05:00,9.75,9.78,9.74,9.77,49200.0,7.1926,7.2148,7.1852,7.2074,49200.0
2014-10-08 14:10:00,9.77,9.79,9.77,9.78,57200.0,7.2074,7.2221,7.2074,7.2148,57200.0
2014-10-08 14:15:00,9.78,9.79,9.77,9.79,38400.0,7.2148,7.2221,7.2074,7.2221,38400.0
2014-10-08 14:20:00,9.79,9.83,9.79,9.82,102800.0,7.2221,7.2516,7.2221,7.2443,102800.0
2014-10-08 14:25:00,9.82,9.84,9.82,9.84,73600.0,7.2443,7.259,7.2443,7.259,73600.0
2014-10-08 14:30:00,9.84,9.87,9.84,9.87,96000.0,7.259,7.2811,7.259,7.2811,96000.0
2014-10-08 14:35:00,9.87,9.88,9.86,9.87,42400.0,7.2811,7.2885,7.2738,7.2811,42400.0
2014-10-08 14:40:00,9.87,9.87,9.84,9.84,57600.0,7.2811,7.2811,7.259,7.259,57600.0
2014-10-08 14:45:00,9.84,9.86,9.83,9.83,67200.0,7.259,7.2738,7.2516,7.2516,67200.0
2014-10-08 14:50:00,9.83,9.83,9.82,9.83,122400.0,7.2516,7.2516,7.2443,7.2516,122400.0
2014-10-08 14:55:00,9.83,9.84,9.81,9.84,54000.0,7.2516,7.259,7.2369,7.259,54000.0
2014-10-08 15:00:00,9.84,9.85,9.84,9.84,44400.0,7.259,7.2664,7.259,7.259,44400.0
2014-10-08 15:05:00,9.84,9.87,9.84,9.86,84000.0,7.259,7.2811,7.259,7.2738,84000.0
2014-10-08 15:10:00,9.86,9.87,9.86,9.86,138400.0,7.2738,7.2811,7.2738,7.2738,138400.0
2014-10-08 15:15:00,9.86,9.87,9.86,9.86,66000.0,7.2738,7.2811,7.2738,7.2738,66000.0
2014-10-08 15:20:00,9.85,9.87,9.85,9.86,153600.0,7.2664,7.2811,7.2664,7.2738,153600.0
2014-10-08 15:25:00,9.86,9.88,9.86,9.88,131200.0,7.2738,7.2885,7.2738,7.2885,131200.0
2014-10-08 15:30:00,9.88,9.88,9.87,9.88,123600.0,7.2885,7.2885,7.2811,7.2885,123600.0
2014-10-08 15:35:00,9.88,9.88,9.88,9.88,117200.0,7.2885,7.2885,7.2885,7.2885,117200.0
2014-10-08 15:40:00,9.88,9.91,9.88,9.91,237200.0,7.2885,7.3107,7.2885,7.3107,237200.0
2014-10-08 15:45:00,9.91,9.92,9.9,9.91,184400.0,7.3107,7.318,7.3033,7.3107,184400.0
2014-10-08 15:50:00,9.91,9.92,9.91,9.91,270000.0,7.3107,7.318,7.3107,7.3107,270000.0
2014-10-08 15:55:00,9.91,9.92,9.9,9.91,809200.0,7.3107,7.318,7.3033,7.3107,809200.0
2014-10-09 09:30:00,9.89,9.97,9.89,9.92,92800.0,7.2959,7.3549,7.2959,7.318,92800.0
2014-10-09 09:35:00,9.92,9.94,9.9,9.93,252400.0,7.318,7.3328,7.3033,7.3254,252400.0
2014-10-09 09:40:00,9.93,9.96,9.91,9.95,55200.0,7.3254,7.3475,7.3107,7.3402,55200.0
2014-10-09 09:45:00,9.96,9.96,9.89,9.91,88400.0,7.3475,7.3475,7.2959,7.3107,88400.0
2014-10-09 09:50:00,9.91,9.91,9.89,9.91,73600.0,7.3107,7.3107,7.2959,7.3107,73600.0
2014-10-09 09:55:00,9.91,9.92,9.81,9.83,129600.0,7.3107,7.318,7.2369,7.2516,129600.0
2014-10-09 10:00:00,9.82,9.87,9.82,9.85,68400.0,7.2443,7.2811,7.2443,7.2664,68400.0
2014-10-09 10:05:00,9.85,9.85,9.76,9.77,113200.0,7.2664,7.2664,7.2,7.2074,113200.0
2014-10-09 10:10:00,9.77,9.8,9.75,9.8,65600.0,7.2074,7.2295,7.1926,7.2295,65600.0
2014-10-09 10:15:00,9.81,9.82,9.79,9.8,44400.0,7.2369,7.2443,7.2221,7.2295,44400.0
2014-10-09 10:20:00,9.8,9.8,9.75,9.76,104000.0,7.2295,7.2295,7.1926,7.2,104000.0
2014-10-09 10:25:00,9.76,9.76,9.73,9.74,66800.0,7.2,7.2,7.1779,7.1852,66800.0
2014-10-09 10:30:00,9.74,9.74,9.71,9.72,51200.0,7.1852,7.1852,7.1631,7.1705,51200.0
2014-10-09 10:35:00,9.72,9.72,9.69,9.7,102000.0,7.1705,7.1705,7.1484,7.1557,102000.0
2014-10-09 10:40:00,9.71,9.73,9.68,9.72,117200.0,7.1631,7.1779,7.141,7.1705,117200.0
2014-10-09 10:45:00,9.72,9.74,9.72,9.73,98000.0,7.1705,7.1852,7.1705,7.1779,98000.0
2014-10-09 10:50:00,9.73,9.76,9.73,9.74,75200.0,7.1779,7.2,7.1779,7.1852,75200.0
2014-10-09 10:55:00,9.75,9.77,9.74,9.76,44400.0,7.1926,7.2074,7.1852,7.2,44400.0
2014-10-09 11:00:00,9.76,9.76,9.73,9.73,41600.0,7.2,7.2,7.1779,7.1779,41600.0
2014-10-09 11:05:00,9.73,9.74,9.71,9.72,444800.0,7.1779,7.1852,7.1631,7.1705,444800.0
2014-10-09 11:10:00,9.72,9.74,9.71,9.71,145200.0,7.1705,7.1852,7.1631,7.1631,145200.0
2014-10-09 11:15:00,9.71,9.71,9.69,9.7,74400.0,7.1631,7.1631,7.1484,7.1557,74400.0
2014-10-09 11:20:00,9.7,9.72,9.69,9.7,160800.0,7.1557,7.1705,7.1484,7.1557,160800.0
2014-10-09 11:25:00,9.7,9.71,9.7,9.71,132400.0,7.1557,7.1631,7.1557,7.1631,132400.0
2014-10-09 11:30:00,9.71,9.74,9.7,9.72,176000.0,7.1631,7.1852,7.1557,7.1705,176000.0
2014-10-09 11:35:00,9.72,9.74,9.72,9.72,189600.0,7.1705,7.1852,7.1705,7.1705,189600.0
2014-10-09 11:40:00,9.72,9.72,9.7,9.7,99200.0,7.1705,7.1705,7.1557,7.1557,99200.0
2014-10-09 11:45:00,9.7,9.72,9.7,9.71,103600.0,7.1557,7.1705,7.1557,7.1631,103600.0
2014-10-09 11:50:00,9.71,9.72,9.7,9.7,172000.0,7.1631,7.1705,7.1557,7.1557,172000.0
2014-10-09 11:55:00,9.7,9.72,9.7,9.71,124000.0,7.1557,7.1705,7.1557,7.1631,124000.0
2014-10-09 12:00:00,9.71,9.72,9.7,9.71,40400.0,7.1631,7.1705,7.1557,7.1631,40400.0
2014-10-09 12:05:00,9.71,9.72,9.7,9.71,50400.0,7.1631,7.1705,7.1557,7.1631,50400.0
2014-10-09 12:10:00,9.71,9.72,9.7,9.7,54400.0,7.1631,7.1705,7.1557,7.1557,54400.0
2014-10-09 12:15:00,9.7,9.71,9.69,9.7,123200.0,7.1557,7.1631,7.1484,7.1557,123200.0
2014-10-09 12:20:00,9.7,9.7,9.69,9.69,62000.0,7.1557,7.1557,7.1484,7.1484,62000.0
2014-10-09 12:25:00,9.69,9.69,9.65,9.66,48000.0,7.1484,7.1484,7.1189,7.1262,48000.0
2014-10-09 12:30:00,9.65,9.65,9.64,9.65,64400.0,7.1189,7.1189,7.1115,7.1189,64400.0
2014-10-09 12:35:00,9.65,9.65,9.63,9.63,84400.0,7.1189,7.1189,7.1041,7.1041,84400.0
2014-10-09 12:40:00,9.63,9.64,9.63,9.63,52800.0,7.1041,7.1115,7.1041,7.1041,52800.0
2014-10-09 12:45:00,9.64,9.65,9.63,9.65,60400.0,7.1115,7.1189,7.1041,7.1189,60400.0
2014-10-09 12:50:00,9.65,9.66,9.64,9.65,46000.0,7.1189,7.1262,7.1115,7.1189,46000.0
2014-10-09 12:55:00,9.65,9.65,9.63,9.63,67200.0,7.1189,7.1189,7.1041,7.1041,67200.0
2014-10-09 13:00:00,9.63,9.63,9.6,9.6,76800.0,7.1041,7.1041,7.082,7.082,76800.0
2014-10-09 13:05:00,9.6,9.6,9.57,9.58,91600.0,7.082,7.082,7.0598,7.0672,91600.0
2014-10-09 13:10:00,9.58,9.58,9.56,9.57,80800.0,7.0672,7.0672,7.0525,7.0598,80800.0
2014-10-09 13:15:00,9.57,9.59,9.57,9.59,72800.0,7.0598,7.0746,7.0598,7.0746,72800.0
2014-10-09 13:20:00,9.59,9.63,9.59,9.62,110400.0,7.0746,7.1041,7.0746,7.0967,110400.0
2014-10-09 13:25:00,9.62,9.62,9.6,9.6,111200.0,7.0967,7.0967,7.082,7.082,111200.0
2014-10-09 13:30:00,9.6,9.61,9.59,9.61,96400.0,7.082,7.0893,7.0746,7.0893,96400.0
2014-10-09 13:35:00,9.61,9.64,9.61,9.64,72800.0,7.0893,7.1115,7.0893,7.1115,72800.0
2014-10-09 13:40:00,9.64,9.65,9.62,9.63,94800.0,7.1115,7.1189,7.0967,7.1041,94800.0
2014-10-09 13:45:00,9.63,9.63,9.62,9.63,88400.0,7.1041,7.1041,7.0967,7.1041,88400.0
2014-10-09 13:50:00,9.63,9.64,9.6,9.62,124400.0,7.1041,7.1115,7.082,7.0967,124400.0
2014-10-09 13:55:00,9.62,9.64,9.62,9.63,61600.0,7.0967,7.1115,7.0967,7.1041,61600.0
2014-10-09 14:00:00,9.63,9.63,9.61,9.61,76400.0,7.1041,7.1041,7.0893,7.0893,76400.0
2014-10-09 14:05:00,9.62,9.62,9.6,9.6,52000.0,7.0967,7.0967,7.082,7.082,52000.0
2014-10-09 14:10:00,9.6,9.6,9.58,9.59,62000.0,7.082,7.082,7.0672,7.0746,62000.0
2014-10-09 14:15:00,9.59,9.6,9.57,9.59,62000.0,7.0746,7.082,7.0598,7.0746,62000.0
2014-10-09 14:20:00,9.59,9.59,9.56,9.56,47200.0,7.0746,7.0746,7.0525,7.0525,47200.0
2014-10-09 14:25:00,9.57,9.58,9.55,9.55,70000.0,7.0598,7.0672,7.0451,7.0451,70000.0
2014-10-09 14:30:00,9.55,9.55,9.53,9.54,93200.0,7.0451,7.0451,7.0303,7.0377,93200.0
2014-10-09 14:35:00,9.54,9.59,9.54,9.59,119200.0,7.0377,7.0746,7.0377,7.0746,119200.0
2014-10-09 14:40:00,9.59,9.6,9.58,9.59,86000.0,7.0746,7.082,7.0672,7.0746,86000.0
2014-10-09 14:45:00,9.58,9.6,9.58,9.58,94800.0,7.0672,7.082,7.0672,7.0672,94800.0
2014-10-09 14:50:00,9.58,9.6,9.58,9.59,76800.0,7.0672,7.082,7.0672,7.0746,76800.0
2014-10-09 14:55:00,9.59,9.59,9.58,9.58,68800.0,7.0746,7.0746,7.0672,7.0672,68800.0
2014-10-09 15:00:00,9.58,9.59,9.56,9.59,82400.0,7.0672,7.0746,7.0525,7.0746,82400.0
2014-10-09 15:05:00,9.59,9.59,9.54,9.54,82800.0,7.0746,7.0746,7.0377,7.0377,82800.0
2014-10-09 15:10:00,9.54,9.58,9.54,9.56,92400.0,7.0377,7.0672,7.0377,7.0525,92400.0
2014-10-09 15:15:00,9.56,9.59,9.55,9.57,96800.0,7.0525,7.0746,7.0451,7.0598,96800.0
2014-10-09 15:20:00,9.57,9.59,9.56,9.58,90000.0,7.0598,7.0746,7.0525,7.0672,90000.0
2014-10-09 15:25:00,9.58,9.59,9.57,9.59,142000.0,7.0672,7.0746,7.0598,7.0746,142000.0
2014-10-09 15:30:00,9.59,9.62,9.59,9.61,119600.0,7.0746,7.0967,7.0746,7.0893,119600.0
2014-10-09 15:35:00,9.62,9.63,9.6,9.61,201200.0,7.0967,7.1041,7.082,7.0893,201200.0
2014-10-09 15:40:00,9.62,9.62,9.59,9.59,94800.0,7.0967,7.0967,7.0746,7.0746,94800.0
2014-10-09 15:45:00,9.59,9.59,9.57,9.58,259600.0,7.0746,7.0746,7.0598,7.0672,259600.0
2014-10-09 15:50:00,9.58,9.6,9.57,9.58,235200.0,7.0672,7.082,7.0598,7.0672,235200.0
2014-10-09 15:55:00,9.58,9.6,9.58,9.58,428000.0,7.0672,7.082,7.0672,7.0672,428000.0
2014-10-10 09:30:00,9.55,9.63,9.55,9.63,151200.0,7.0451,7.1041,7.0451,7.1041,151200.0
2014-10-10 09:35:00,9.62,9.69,9.62,9.69,38400.0,7.0967,7.1484,7.0967,7.1484,38400.0
2014-10-10 09:40:00,9.69,9.78,9.67,9.77,212000.0,7.1484,7.2148,7.1336,7.2074,212000.0
2014-10-10 09:45:00,9.77,9.77,9.72,9.72,41200.0,7.2074,7.2074,7.1705,7.1705,41200.0
2014-10-10 09:50:00,9.72,9.72,9.67,9.69,69600.0,7.1705,7.1705,7.1336,7.1484,69600.0
2014-10-10 09:55:00,9.69,9.74,9.68,9.73,134800.0,7.1484,7.1852,7.141,7.1779,134800.0
2014-10-10 10:00:00,9.72,9.72,9.67,9.67,238000.0,7.1705,7.1705,7.1336,7.1336,238000.0
2014-10-10 10:05:00,9.67,9.67,9.63,9.63,50800.0,7.1336,7.1336,7.1041,7.1041,50800.0
2014-10-10 10:10:00,9.64,9.67,9.63,9.64,110800.0,7.1115,7.1336,7.1041,7.1115,110800.0
2014-10-10 10:15:00,9.64,9.65,9.63,9.65,57200.0,7.1115,7.1189,7.1041,7.1189,57200.0
2014-10-10 10:20:00,9.65,9.65,9.61,9.61,79200.0,7.1189,7.1189,7.0893,7.0893,79200.0
2014-10-10 10:25:00,9.61,9.63,9.6,9.61,46800.0,7.0893,7.1041,7.082,7.0893,46800.0
2014-10-10 10:30:00,9.6,9.61,9.56,9.57,103600.0,7.082,7.0893,7.0525,7.0598,103600.0
2014-10-10 10:35:00,9.57,9.6,9.56,9.56,166400.0,7.0598,7.082,7.0525,7.0525,166400.0
2014-10-10 10:40:00,9.56,9.59,9.55,9.59,221200.0,7.0525,7.0746,7.0451,7.0746,221200.0
2014-10-10 10:45:00,9.59,9.61,9.56,9.6,124400.0,7.0746,7.0893,7.0525,7.082,124400.0
2014-10-10 10:50:00,9.6,9.65,9.6,9.62,104000.0,7.082,7.1189,7.082,7.0967,104000.0
2014-10-10 10:55:00,9.63,9.66,9.63,9.63,96000.0,7.1041,7.1262,7.1041,7.1041,96000.0
2014-10-10 11:00:00,9.64,9.7,9.64,9.69,160800.0,7.1115,7.1557,7.1115,7.1484,160800.0
2014-10-10 11:05:00,9.69,9.7,9.68,9.7,69200.0,7.1484,7.1557,7.141,7.1557,69200.0
2014-10-10 11:10:00,9.7,9.7,9.65,9.65,151200.0,7.1557,7.1557,7.1189,7.1189,151200.0
2014-10-10 11:15:00,9.65,9.66,9.63,9.66,108800.0,7.1189,7.1262,7.1041,7.1262,108800.0
2014-10-10 11:20:00,9.66,9.67,9.64,9.65,76000.0,7.1262,7.1336,7.1115,7.1189,76000.0
2014-10-10 11:25:00,9.66,9.67,9.65,9.67,84800.0,7.1262,7.1336,7.1189,7.1336,84800.0
2014-10-10 11:30:00,9.67,9.71,9.66,9.7,173600.0,7.1336,7.1631,7.1262,7.1557,173600.0
2014-10-10 11:35:00,9.7,9.73,9.7,9.72,234800.0,7.1557,7.1779,7.1557,7.1705,234800.0
2014-10-10 11:40:00,9.71,9.71,9.68,9.71,70800.0,7.1631,7.1631,7.141,7.1631,70800.0
2014-10-10 11:45:00,9.71,9.75,9.71,9.75,159200.0,7.1631,7.1926,7.1631,7.1926,159200.0
2014-10-10 11:50:00,9.75,9.78,9.75,9.77,134000.0,7.1926,7.2148,7.1926,7.2074,134000.0
2014-10-10 11:55:00,9.77,9.78,9.75,9.76,76000.0,7.2074,7.2148,7.1926,7.2,76000.0
2014-10-10 12:00:00,9.76,9.81,9.76,9.81,92000.0,7.2,7.2369,7.2,7.2369,92000.0
2014-10-10 12:05:00,9.81,9.81,9.77,9.77,89600.0,7.2369,7.2369,7.2074,7.2074,89600.0
2014-10-10 12:10:00,9.77,9.83,9.77,9.82,98000.0,7.2074,7.2516,7.2074,7.2443,98000.0
2014-10-10 12:15:00,9.82,9.83,9.81,9.81,118000.0,7.2443,7.2516,7.2369,7.2369,118000.0
2014-10-10 12:20:00,9.8,9.81,9.78,9.81,82400.0,7.2295,7.2369,7.2148,7.2369,82400.0
2014-10-10 12:25:00,9.81,9.84,9.81,9.81,149200.0,7.2369,7.259,7.2369,7.2369,149200.0
2014-10-10 12:30:00,9.81,9.87,9.81,9.85,138000.0,7.2369,7.2811,7.2369,7.2664,138000.0
2014-10-10 12:35:00,9.86,9.86,9.79,9.79,82800.0,7.2738,7.2738,7.2221,7.2221,82800.0
2014-10-10 12:40:00,9.79,9.79,9.77,9.79,72800.0,7.2221,7.2221,7.2074,7.2221,72800.0
2014-10-10 12:45:00,9.79,9.8,9.78,9.8,44000.0,7.2221,7.2295,7.2148,7.2295,44000.0
2014-10-10 12:50:00,9.8,9.8,9.77,9.78,45600.0,7.2295,7.2295,7.2074,7.2148,45600.0
2014-10-10 12:55:00,9.78,9.79,9.78,9.78,28000.0,7.2148,7.2221,7.2148,7.2148,28000.0
2014-10-10 13:00:00,9.78,9.8,9.77,9.77,96000.0,7.2148,7.2295,7.2074,7.2074,96000.0
2014-10-10 13:05:00,9.76,9.77,9.74,9.75,134800.0,7.2,7.2074,7.1852,7.1926,134800.0
2014-10-10 13:10:00,9.75,9.75,9.73,9.73,79600.0,7.1926,7.1926,7.1779,7.1779,79600.0
2014-10-10 13:15:00,9.72,9.73,9.7,9.7,65600.0,7.1705,7.1779,7.1557,7.1557,65600.0
2014-10-10 13:20:00,9.7,9.7,9.69,9.7,109600.0,7.1557,7.1557,7.1484,7.1557,109600.0
2014-10-10 13:25:00,9.7,9.71,9.68,9.7,63200.0,7.1557,7.1631,7.141,7.1557,63200.0
2014-10-10 13:30:00,9.7,9.72,9.7,9.71,68000.0,7.1557,7.1705,7.1557,7.1631,68000.0
2014-10-10 13:35:00,9.71,9.75,9.7,9.75,100000.0,7.1631,7.1926,7.1557,7.1926,100000.0
2014-10-10 13:40:00,9.75,9.76,9.75,9.76,54000.0,7.1926,7.2,7.1926,7.2,54000.0
2014-10-10 13:45:00,9.76,9.76,9.72,9.74,116400.0,7.2,7.2,7.1705,7.1852,116400.0
2014-10-10 13:50:00,9.74,9.75,9.73,9.74,92800.0,7.1852,7.1926,7.1779,7.1852,92800.0
2014-10-10 13:55:00,9.74,9.74,9.72,9.72,56800.0,7.1852,7.1852,7.1705,7.1705,56800.0
2014-10-10 14:00:00,9.72,9.72,9.7,9.7,82000.0,7.1705,7.1705,7.1557,7.1557,82000.0
2014-10-10 14:05:00,9.7,9.7,9.67,9.67,88800.0,7.1557,7.1557,7.1336,7.1336,88800.0
2014-10-10 14:10:00,9.68,9.68,9.65,9.66,58000.0,7.141,7.141,7.1189,7.1262,58000.0
2014-10-10 14:15:00,9.66,9.69,9.66,9.68,150800.0,7.1262,7.1484,7.1262,7.141,150800.0
2014-10-10 14:20:00,9.68,9.7,9.68,9.7,54000.0,7.141,7.1557,7.141,7.1557,54000.0
2014-10-10 14:25:00,9.7,9.71,9.69,9.71,101200.0,7.1557,7.1631,7.1484,7.1631,101200.0
2014-10-10 14:30:00,9.71,9.71,9.69,9.7,48800.0,7.1631,7.1631,7.1484,7.1557,48800.0
2014-10-10 14:35:00,9.7,9.7,9.68,9.68,63600.0,7.1557,7.1557,7.141,7.141,63600.0
2014-10-10 14:40:00,9.68,9.71,9.67,9.71,87200.0,7.141,7.1631,7.1336,7.1631,87200.0
2014-10-10 14:45:00,9.7,9.72,9.7,9.7,65200.0,7.1557,7.1705,7.1557,7.1557,65200.0
2014-10-10 14:50:00,9.71,9.73,9.7,9.71,84000.0,7.1631,7.1779,7.1557,7.1631,84000.0
2014-10-10 14:55:00,9.71,9.72,9.7,9.71,71200.0,7.1631,7.1705,7.1557,7.1631,71200.0
2014-10-10 15:00:00,9.71,9.71,9.69,9.69,82000.0,7.1631,7.1631,7.1484,7.1484,82000.0
2014-10-10 15:05:00,9.69,9.7,9.68,9.68,92400.0,7.1484,7.1557,7.141,7.141,92400.0
2014-10-10 15:10:00,9.69,9.69,9.65,9.65,186000.0,7.1484,7.1484,7.1189,7.1189,186000.0
2014-10-10 15:15:00,9.65,9.66,9.63,9.63,271600.0,7.1189,7.1262,7.1041,7.1041,271600.0
2014-10-10 15:20:00,9.63,9.64,9.62,9.63,211600.0,7.1041,7.1115,7.0967,7.1041,211600.0
2014-10-10 15:25:00,9.63,9.64,9.63,9.64,156000.0,7.1041,7.1115,7.1041,7.1115,156000.0
2014-10-10 15:30:00,9.64,9.65,9.62,9.62,112000.0,7.1115,7.1189,7.0967,7.0967,112000.0
2014-10-10 15:35:00,9.63,9.63,9.62,9.63,151600.0,7.1041,7.1041,7.0967,7.1041,151600.0
2014-10-10 15:40:00,9.63,9.64,9.62,9.62,162400.0,7.1041,7.1115,7.0967,7.0967,162400.0
2014-10-10 15:45:00,9.62,9.63,9.59,9.6,256400.0,7.0967,7.1041,7.0746,7.082,256400.0
2014-10-10 15:50:00,9.6,9.6,9.59,9.59,200400.0,7.082,7.082,7.0746,7.0746,200400.0
2014-10-10 15:55:00,9.59,9.59,9.58,9.58,249200.0,7.0746,7.0746,7.0672,7.0672,249200.0
2014-10-13 09:30:00,9.53,9.54,9.47,9.54,199200.0,7.0303,7.0377,6.9861,7.0377,199200.0
2014-10-13 09:35:00,9.54,9.56,9.51,9.55,80400.0,7.0377,7.0525,7.0156,7.0451,80400.0
2014-10-13 09:40:00,9.55,9.56,9.54,9.55,162000.0,7.0451,7.0525,7.0377,7.0451,162000.0
2014-10-13 09:45:00,9.55,9.56,9.52,9.52,221200.0,7.0451,7.0525,7.023,7.023,221200.0
2014-10-13 09:50:00,9.52,9.53,9.47,9.48,148800.0,7.023,7.0303,6.9861,6.9934,148800.0
2014-10-13 09:55:00,9.48,9.51,9.46,9.5,141600.0,6.9934,7.0156,6.9787,7.0082,141600.0
2014-10-13 10:00:00,9.5,9.59,9.49,9.58,116800.0,7.0082,7.0746,7.0008,7.0672,116800.0
2014-10-13 10:05:00,9.59,9.59,9.58,9.58,55600.0,7.0746,7.0746,7.0672,7.0672,55600.0
2014-10-13 10:10:00,9.57,9.6,9.57,9.59,74000.0,7.0598,7.082,7.0598,7.0746,74000.0
2014-10-13 10:15:00,9.59,9.59,9.54,9.54,146800.0,7.0746,7.0746,7.0377,7.0377,146800.0
2014-10-13 10:20:00,9.54,9.55,9.49,9.49,108000.0,7.0377,7.0451,7.0008,7.0008,108000.0
2014-10-13 10:25:00,9.49,9.49,9.47,9.47,50800.0,7.0008,7.0008,6.9861,6.9861,50800.0
2014-10-13 10:30:00,9.46,9.5,9.46,9.49,126000.0,6.9787,7.0082,6.9787,7.0008,126000.0
2014-10-13 10:35:00,9.49,9.49,9.46,9.49,72400.0,7.0008,7.0008,6.9787,7.0008,72400.0
2014-10-13 10:40:00,9.49,9.49,9.44,9.44,75600.0,7.0008,7.0008,6.9639,6.9639,75600.0
2014-10-13 10:45:00,9.44,9.48,9.44,9.45,94400.0,6.9639,6.9934,6.9639,6.9713,94400.0
2014-10-13 10:50:00,9.45,9.48,9.44,9.47,120400.0,6.9713,6.9934,6.9639,6.9861,120400.0
2014-10-13 10:55:00,9.47,9.49,9.46,9.48,291200.0,6.9861,7.0008,6.9787,6.9934,291200.0
2014-10-13 11:00:00,9.48,9.56,9.47,9.55,375600.0,6.9934,7.0525,6.9861,7.0451,375600.0
2014-10-13 11:05:00,9.55,9.56,9.53,9.53,65200.0,7.0451,7.0525,7.0303,7.0303,65200.0
2014-10-13 11:10:00,9.52,9.53,9.5,9.52,233600.0,7.023,7.0303,7.0082,7.023,233600.0
2014-10-13 11:15:00,9.52,9.52,9.47,9.47,55600.0,7.023,7.023,6.9861,6.9861,55600.0
2014-10-13 11:20:00,9.47,9.48,9.45,9.48,95600.0,6.9861,6.9934,6.9713,6.9934,95600.0
2014-10-13 11:25:00,9.48,9.48,9.46,9.46,63200.0,6.9934,6.9934,6.9787,6.9787,63200.0
2014-10-13 11:30:00,9.46,9.51,9.46,9.49,68400.0,6.9787,7.0156,6.9787,7.0008,68400.0
2014-10-13 11:35:00,9.5,9.51,9.46,9.46,54800.0,7.0082,7.0156,6.9787,6.9787,54800.0
2014-10-13 11:40:00,9.47,9.51,9.47,9.5,82000.0,6.9861,7.0156,6.9861,7.0082,82000.0
2014-10-13 11:45:00,9.5,9.53,9.5,9.52,65600.0,7.0082,7.0303,7.0082,7.023,65600.0
2014-10-13 11:50:00,9.52,9.54,9.51,9.51,51600.0,7.023,7.0377,7.0156,7.0156,51600.0
2014-10-13 11:55:00,9.51,9.52,9.49,9.49,68800.0,7.0156,7.023,7.0008,7.0008,68800.0
2014-10-13 12:00:00,9.49,9.51,9.48,9.5,60800.0,7.0008,7.0156,6.9934,7.0082,60800.0
2014-10-13 12:05:00,9.5,9.53,9.5,9.52,53600.0,7.0082,7.0303,7.0082,7.023,53600.0
2014-10-13 12:10:00,9.52,9.55,9.52,9.54,56400.0,7.023,7.0451,7.023,7.0377,56400.0
2014-10-13 12:15:00,9.53,9.56,9.53,9.55,52400.0,7.0303,7.0525,7.0303,7.0451,52400.0
2014-10-13 12:20:00,9.55,9.55,9.52,9.53,103600.0,7.0451,7.0451,7.023,7.0303,103600.0
2014-10-13 12:25:00,9.53,9.54,9.53,9.54,51200.0,7.0303,7.0377,7.0303,7.0377,51200.0
2014-10-13 12:30:00,9.54,9.55,9.52,9.53,104800.0,7.0377,7.0451,7.023,7.0303,104800.0
2014-10-13 12:35:00,9.53,9.56,9.53,9.56,41600.0,7.0303,7.0525,7.0303,7.0525,41600.0
2014-10-13 12:40:00,9.56,9.58,9.56,9.56,37200.0,7.0525,7.0672,7.0525,7.0525,37200.0
2014-10-13 12:45:00,9.56,9.56,9.52,9.53,42400.0,7.0525,7.0525,7.023,7.0303,42400.0
2014-10-13 12:50:00,9.53,9.54,9.53,9.54,24000.0,7.0303,7.0377,7.0303,7.0377,24000.0
2014-10-13 12:55:00,9.54,9.55,9.54,9.55,27600.0,7.0377,7.0451,7.0377,7.0451,27600.0
2014-10-13 13:00:00,9.55,9.57,9.55,9.56,29200.0,7.0451,7.0598,7.0451,7.0525,29200.0
2014-10-13 13:05:00,9.56,9.57,9.56,9.57,43600.0,7.0525,7.0598,7.0525,7.0598,43600.0
2014-10-13 13:10:00,9.57,9.57,9.54,9.54,54400.0,7.0598,7.0598,7.0377,7.0377,54400.0
2014-10-13 13:15:00,9.54,9.54,9.51,9.52,38800.0,7.0377,7.0377,7.0156,7.023,38800.0
2014-10-13 13:20:00,9.52,9.55,9.52,9.53,34000.0,7.023,7.0451,7.023,7.0303,34000.0
2014-10-13 13:25:00,9.54,9.55,9.52,9.54,82400.0,7.0377,7.0451,7.023,7.0377,82400.0
2014-10-13 13:30:00,9.54,9.55,9.53,9.53,25600.0,7.0377,7.0451,7.0303,7.0303,25600.0
2014-10-13 13:35:00,9.53,9.54,9.52,9.52,57200.0,7.0303,7.0377,7.023,7.023,57200.0
2014-10-13 13:40:00,9.52,9.52,9.49,9.49,26000.0,7.023,7.023,7.0008,7.0008,26000.0
2014-10-13 13:45:00,9.49,9.51,9.47,9.49,26800.0,7.0008,7.0156,6.9861,7.0008,26800.0
2014-10-13 13:50:00,9.49,9.49,9.45,9.46,165200.0,7.0008,7.0008,6.9713,6.9787,165200.0
2014-10-13 13:55:00,9.45,9.46,9.4,9.42,152000.0,6.9713,6.9787,6.9344,6.9492,152000.0
2014-10-13 14:00:00,9.42,9.43,9.42,9.43,79200.0,6.9492,6.9566,6.9492,6.9566,79200.0
2014-10-13 14:05:00,9.43,9.46,9.43,9.44,101200.0,6.9566,6.9787,6.9566,6.9639,101200.0
2014-10-13 14:10:00,9.44,9.44,9.43,9.43,51600.0,6.9639,6.9639,6.9566,6.9566,51600.0
2014-10-13 14:15:00,9.43,9.43,9.42,9.42,40400.0,6.9566,6.9566,6.9492,6.9492,40400.0
2014-10-13 14:20:00,9.42,9.44,9.42,9.44,48800.0,6.9492,6.9639,6.9492,6.9639,48800.0
2014-10-13 14:25:00,9.44,9.45,9.44,9.44,39200.0,6.9639,6.9713,6.9639,6.9639,39200.0
2014-10-13 14:30:00,9.44,9.44,9.42,9.43,44800.0,6.9639,6.9639,6.9492,6.9566,44800.0
2014-10-13 14:35:00,9.43,9.44,9.43,9.44,69200.0,6.9566,6.9639,6.9566,6.9639,69200.0
2014-10-13 14:40:00,9.44,9.44,9.42,9.42,52800.0,6.9639,6.9639,6.9492,6.9492,52800.0
2014-10-13 14:45:00,9.42,9.42,9.41,9.41,40800.0,6.9492,6.9492,6.9418,6.9418,40800.0
2014-10-13 14:50:00,9.41,9.43,9.4,9.41,63600.0,6.9418,6.9566,6.9344,6.9418,63600.0
2014-10-13 14:55:00,9.41,9.41,9.38,9.38,80400.0,6.9418,6.9418,6.9197,6.9197,80400.0
2014-10-13 15:00:00,9.38,9.39,9.38,9.38,68400.0,6.9197,6.927,6.9197,6.9197,68400.0
2014-10-13 15:05:00,9.38,9.38,9.37,9.37,74000.0,6.9197,6.9197,6.9123,6.9123,74000.0
2014-10-13 15:10:00,9.37,9.39,9.36,9.39,208000.0,6.9123,6.927,6.9049,6.927,208000.0
2014-10-13 15:15:00,9.39,9.39,9.36,9.36,93200.0,6.927,6.927,6.9049,6.9049,93200.0
2014-10-13 15:20:00,9.36,9.37,9.36,9.36,114800.0,6.9049,6.9123,6.9049,6.9049,114800.0
2014-10-13 15:25:00,9.36,9.39,9.36,9.38,347200.0,6.9049,6.927,6.9049,6.9197,347200.0
2014-10-13 15:30:00,9.38,9.38,9.32,9.35,202400.0,6.9197,6.9197,6.8754,6.8975,202400.0
2014-10-13 15:35:00,9.35,9.36,9.32,9.32,154000.0,6.8975,6.9049,6.8754,6.8754,154000.0
2014-10-13 15:40:00,9.32,9.34,9.3,9.31,262400.0,6.8754,6.8902,6.8607,6.868,262400.0
2014-10-13 15:45:00,9.31,9.31,9.29,9.3,231200.0,6.868,6.868,6.8533,6.8607,231200.0
2014-10-13 15:50:00,9.3,9.31,9.28,9.29,268400.0,6.8607,6.868,6.8459,6.8533,268400.0
2014-10-13 15:55:00,9.29,9.31,9.29,9.3,516800.0,6.8533,6.868,6.8533,6.8607,516800.0
2014-10-14 09:30:00,9.32,9.38,9.32,9.38,101200.0,6.8754,6.9197,6.8754,6.9197,101200.0
2014-10-14 09:35:00,9.38,9.39,9.34,9.35,95200.0,6.9197,6.927,6.8902,6.8975,95200.0
2014-10-14 09:40:00,9.35,9.37,9.34,9.35,90400.0,6.8975,6.9123,6.8902,6.8975,90400.0
2014-10-14 09:45:00,9.35,9.36,9.33,9.33,82000.0,6.8975,6.9049,6.8828,6.8828,82000.0
2014-10-14 09:50:00,9.33,9.35,9.33,9.34,90400.0,6.8828,6.8975,6.8828,6.8902,90400.0
2014-10-14 09:55:00,9.34,9.34,9.3,9.31,77600.0,6.8902,6.8902,6.8607,6.868,77600.0
2014-10-14 10:00:00,9.31,9.36,9.31,9.36,126000.0,6.868,6.9049,6.868,6.9049,126000.0
2014-10-14 10:05:00,9.35,9.35,9.3,9.33,127600.0,6.8975,6.8975,6.8607,6.8828,127600.0
2014-10-14 10:10:00,9.32,9.33,9.31,9.32,80800.0,6.8754,6.8828,6.868,6.8754,80800.0
2014-10-14 10:15:00,9.32,9.33,9.29,9.3,86400.0,6.8754,6.8828,6.8533,6.8607,86400.0
2014-10-14 10:20:00,9.29,9.31,9.29,9.29,98800.0,6.8533,6.868,6.8533,6.8533,98800.0
2014-10-14 10:25:00,9.29,9.32,9.29,9.3,181200.0,6.8533,6.8754,6.8533,6.8607,181200.0
2014-10-14 10:30:00,9.3,9.31,9.28,9.28,103200.0,6.8607,6.868,6.8459,6.8459,103200.0
2014-10-14 10:35:00,9.28,9.32,9.28,9.31,85200.0,6.8459,6.8754,6.8459,6.868,85200.0
2014-10-14 10:40:00,9.31,9.32,9.3,9.31,140000.0,6.868,6.8754,6.8607,6.868,140000.0
2014-10-14 10:45:00,9.31,9.32,9.29,9.31,170000.0,6.868,6.8754,6.8533,6.868,170000.0
2014-10-14 10:50:00,9.32,9.38,9.31,9.36,225200.0,6.8754,6.9197,6.868,6.9049,225200.0
2014-10-14 10:55:00,9.36,9.36,9.29,9.29,266800.0,6.9049,6.9049,6.8533,6.8533,266800.0
2014-10-14 11:00:00,9.29,9.3,9.27,9.27,107600.0,6.8533,6.8607,6.8385,6.8385,107600.0
2014-10-14 11:05:00,9.27,9.28,9.26,9.28,54000.0,6.8385,6.8459,6.8311,6.8459,54000.0
2014-10-14 11:10:00,9.28,9.31,9.28,9.3,89200.0,6.8459,6.868,6.8459,6.8607,89200.0
2014-10-14 11:15:00,9.3,9.32,9.3,9.3,102400.0,6.8607,6.8754,6.8607,6.8607,102400.0
2014-10-14 11:20:00,9.31,9.31,9.3,9.31,52400.0,6.868,6.868,6.8607,6.868,52400.0
2014-10-14 11:25:00,9.31,9.31,9.28,9.28,66400.0,6.868,6.868,6.8459,6.8459,66400.0
2014-10-14 11:30:00,9.28,9.3,9.28,9.28,61200.0,6.8459,6.8607,6.8459,6.8459,61200.0
2014-10-14 11:35:00,9.28,9.31,9.28,9.31,42800.0,6.8459,6.868,6.8459,6.868,42800.0
2014-10-14 11:40:00,9.31,9.33,9.3,9.33,146400.0,6.868,6.8828,6.8607,6.8828,146400.0
2014-10-14 11:45:00,9.33,9.34,9.31,9.33,129200.0,6.8828,6.8902,6.868,6.8828,129200.0
2014-10-14 11:50:00,9.33,9.34,9.31,9.32,74800.0,6.8828,6.8902,6.868,6.8754,74800.0
2014-10-14 11:55:00,9.32,9.34,9.32,9.33,297200.0,6.8754,6.8902,6.8754,6.8828,297200.0
2014-10-14 12:00:00,9.33,9.35,9.32,9.33,218400.0,6.8828,6.8975,6.8754,6.8828,218400.0
2014-10-14 12:05:00,9.33,9.34,9.31,9.31,103600.0,6.8828,6.8902,6.868,6.868,103600.0
2014-10-14 12:10:00,9.31,9.31,9.29,9.3,132800.0,6.868,6.868,6.8533,6.8607,132800.0
2014-10-14 12:15:00,9.3,9.31,9.3,9.3,118400.0,6.8607,6.868,6.8607,6.8607,118400.0
2014-10-14 12:20:00,9.31,9.31,9.28,9.29,92000.0,6.868,6.868,6.8459,6.8533,92000.0
2014-10-14 12:25:00,9.29,9.3,9.27,9.27,61200.0,6.8533,6.8607,6.8385,6.8385,61200.0
2014-10-14 12:30:00,9.28,9.29,9.27,9.29,74800.0,6.8459,6.8533,6.8385,6.8533,74800.0
2014-10-14 12:35:00,9.28,9.3,9.27,9.28,60800.0,6.8459,6.8607,6.8385,6.8459,60800.0
2014-10-14 12:40:00,9.27,9.28,9.26,9.28,77200.0,6.8385,6.8459,6.8311,6.8459,77200.0
2014-10-14 12:45:00,9.28,9.28,9.26,9.28,61200.0,6.8459,6.8459,6.8311,6.8459,61200.0
2014-10-14 12:50:00,9.28,9.28,9.24,9.25,58800.0,6.8459,6.8459,6.8164,6.8238,58800.0
2014-10-14 12:55:00,9.24,9.26,9.24,9.25,48800.0,6.8164,6.8311,6.8164,6.8238,48800.0
2014-10-14 13:00:00,9.26,9.26,9.24,9.24,113200.0,6.8311,6.8311,6.8164,6.8164,113200.0
2014-10-14 13:05:00,9.24,9.26,9.24,9.26,54000.0,6.8164,6.8311,6.8164,6.8311,54000.0
2014-10-14 13:10:00,9.25,9.31,9.25,9.3,82400.0,6.8238,6.868,6.8238,6.8607,82400.0
2014-10-14 13:15:00,9.3,9.31,9.29,9.3,81200.0,6.8607,6.868,6.8533,6.8607,81200.0
2014-10-14 13:20:00,9.3,9.3,9.26,9.27,96000.0,6.8607,6.8607,6.8311,6.8385,96000.0
2014-10-14 13:25:00,9.27,9.29,9.26,9.29,118000.0,6.8385,6.8533,6.8311,6.8533,118000.0
2014-10-14 13:30:00,9.29,9.33,9.29,9.32,182000.0,6.8533,6.8828,6.8533,6.8754,182000.0
2014-10-14 13:35:00,9.32,9.32,9.29,9.31,84000.0,6.8754,6.8754,6.8533,6.868,84000.0
2014-10-14 13:40:00,9.31,9.33,9.31,9.32,124800.0,6.868,6.8828,6.868,6.8754,124800.0
2014-10-14 13:45:00,9.31,9.31,9.29,9.3,63200.0,6.868,6.868,6.8533,6.8607,63200.0
2014-10-14 13:50:00,9.3,9.31,9.29,9.3,48800.0,6.8607,6.868,6.8533,6.8607,48800.0
2014-10-14 13:55:00,9.29,9.31,9.29,9.31,75600.0,6.8533,6.868,6.8533,6.868,75600.0
2014-10-14 14:00:00,9.31,9.34,9.31,9.34,126400.0,6.868,6.8902,6.868,6.8902,126400.0
2014-10-14 14:05:00,9.34,9.34,9.3,9.31,94800.0,6.8902,6.8902,6.8607,6.868,94800.0
2014-10-14 14:10:00,9.31,9.34,9.31,9.34,71200.0,6.868,6.8902,6.868,6.8902,71200.0
2014-10-14 14:15:00,9.34,9.34,9.32,9.34,114000.0,6.8902,6.8902,6.8754,6.8902,114000.0
2014-10-14 14:20:00,9.34,9.35,9.3,9.3,125600.0,6.8902,6.8975,6.8607,6.8607,125600.0
2014-10-14 14:25:00,9.3,9.31,9.28,9.28,94000.0,6.8607,6.868,6.8459,6.8459,94000.0
2014-10-14 14:30:00,9.28,9.31,9.27,9.27,171600.0,6.8459,6.868,6.8385,6.8385,171600.0
2014-10-14 14:35:00,9.27,9.3,9.27,9.29,318400.0,6.8385,6.8607,6.8385,6.8533,318400.0
2014-10-14 14:40:00,9.29,9.32,9.29,9.32,88400.0,6.8533,6.8754,6.8533,6.8754,88400.0
2014-10-14 14:45:00,9.32,9.33,9.31,9.32,76000.0,6.8754,6.8828,6.868,6.8754,76000.0
2014-10-14 14:50:00,9.32,9.34,9.3,9.3,170800.0,6.8754,6.8902,6.8607,6.8607,170800.0
2014-10-14 14:55:00,9.3,9.31,9.28,9.29,112400.0,6.8607,6.868,6.8459,6.8533,112400.0
2014-10-14 15:00:00,9.3,9.31,9.28,9.29,164000.0,6.8607,6.868,6.8459,6.8533,164000.0
2014-10-14 15:05:00,9.29,9.29,9.26,9.26,101200.0,6.8533,6.8533,6.8311,6.8311,101200.0
2014-10-14 15:10:00,9.26,9.28,9.25,9.26,215200.0,6.8311,6.8459,6.8238,6.8311,215200.0
2014-10-14 15:15:00,9.26,9.27,9.24,9.24,144000.0,6.8311,6.8385,6.8164,6.8164,144000.0
2014-10-14 15:20:00,9.25,9.25,9.22,9.24,179200.0,6.8238,6.8238,6.8016,6.8164,179200.0
2014-10-14 15:25:00,9.24,9.3,9.24,9.29,235200.0,6.8164,6.8607,6.8164,6.8533,235200.0
2014-10-14 15:30:00,9.29,9.29,9.28,9.29,314400.0,6.8533,6.8533,6.8459,6.8533,314400.0
2014-10-14 15:35:00,9.29,9.31,9.29,9.31,250000.0,6.8533,6.868,6.8533,6.868,250000.0
2014-10-14 15:40:00,9.31,9.32,9.3,9.3,258800.0,6.868,6.8754,6.8607,6.8607,258800.0
2014-10-14 15:45:00,9.3,9.32,9.3,9.31,271600.0,6.8607,6.8754,6.8607,6.868,271600.0
2014-10-14 15:50:00,9.31,9.32,9.3,9.3,268000.0,6.868,6.8754,6.8607,6.8607,268000.0
2014-10-14 15:55:00,9.3,9.31,9.29,9.3,495200.0,6.8607,6.868,6.8533,6.8607,495200.0
2014-10-15 09:30:00,9.12,9.15,8.96,9.15,542400.0,6.7279,6.75,6.6098,6.75,542400.0
2014-10-15 09:35:00,9.12,9.15,9.02,9.05,236000.0,6.7279,6.75,6.6541,6.6762,236000.0
2014-10-15 09:40:00,9.05,9.17,9.03,9.17,149600.0,6.6762,6.7648,6.6615,6.7648,149600.0
2014-10-15 09:45:00,9.18,9.31,9.18,9.31,142000.0,6.7721,6.868,6.7721,6.868,142000.0
2014-10-15 09:50:00,9.3,9.38,9.3,9.37,105600.0,6.8607,6.9197,6.8607,6.9123,105600.0
2014-10-15 09:55:00,9.37,9.37,9.31,9.36,82400.0,6.9123,6.9123,6.868,6.9049,82400.0
2014-10-15 10:00:00,9.37,9.43,9.36,9.4,79200.0,6.9123,6.9566,6.9049,6.9344,79200.0
2014-10-15 10:05:00,9.4,9.45,9.38,9.44,81200.0,6.9344,6.9713,6.9197,6.9639,81200.0
2014-10-15 10:10:00,9.44,9.47,9.43,9.45,146400.0,6.9639,6.9861,6.9566,6.9713,146400.0
2014-10-15 10:15:00,9.46,9.47,9.38,9.4,120400.0,6.9787,6.9861,6.9197,6.9344,120400.0
2014-10-15 10:20:00,9.4,9.46,9.39,9.45,134800.0,6.9344,6.9787,6.927,6.9713,134800.0
2014-10-15 10:25:00,9.44,9.46,9.42,9.42,243600.0,6.9639,6.9787,6.9492,6.9492,243600.0
2014-10-15 10:30:00,9.42,9.42,9.37,9.41,124000.0,6.9492,6.9492,6.9123,6.9418,124000.0
2014-10-15 10:35:00,9.41,9.41,9.38,9.39,139200.0,6.9418,6.9418,6.9197,6.927,139200.0
2014-10-15 10:40:00,9.39,9.4,9.37,9.38,91600.0,6.927,6.9344,6.9123,6.9197,91600.0
2014-10-15 10:45:00,9.37,9.38,9.34,9.35,123200.0,6.9123,6.9197,6.8902,6.8975,123200.0
2014-10-15 10:50:00,9.35,9.37,9.31,9.32,108400.0,6.8975,6.9123,6.868,6.8754,108400.0
2014-10-15 10:55:00,9.32,9.33,9.3,9.31,124800.0,6.8754,6.8828,6.8607,6.868,124800.0
2014-10-15 11:00:00,9.31,9.38,9.31,9.38,310400.0,6.868,6.9197,6.868,6.9197,310400.0
2014-10-15 11:05:00,9.38,9.42,9.38,9.41,79200.0,6.9197,6.9492,6.9197,6.9418,79200.0
2014-10-15 11:10:00,9.41,9.43,9.39,9.43,81200.0,6.9418,6.9566,6.927,6.9566,81200.0
2014-10-15 11:15:00,9.43,9.44,9.42,9.42,235600.0,6.9566,6.9639,6.9492,6.9492,235600.0
2014-10-15 11:20:00,9.42,9.42,9.37,9.39,128400.0,6.9492,6.9492,6.9123,6.927,128400.0
2014-10-15 11:25:00,9.39,9.4,9.33,9.36,121600.0,6.927,6.9344,6.8828,6.9049,121600.0
2014-10-15 11:30:00,9.35,9.38,9.35,9.35,231200.0,6.8975,6.9197,6.8975,6.8975,231200.0
2014-10-15 11:35:00,9.36,9.4,9.35,9.39,97200.0,6.9049,6.9344,6.8975,6.927,97200.0
2014-10-15 11:40:00,9.39,9.43,9.38,9.41,91600.0,6.927,6.9566,6.9197,6.9418,91600.0
2014-10-15 11:45:00,9.41,9.43,9.41,9.43,94400.0,6.9418,6.9566,6.9418,6.9566,94400.0
2014-10-15 11:50:00,9.43,9.45,9.41,9.45,96000.0,6.9566,6.9713,6.9418,6.9713,96000.0
2014-10-15 11:55:00,9.45,9.49,9.45,9.48,134000.0,6.9713,7.0008,6.9713,6.9934,134000.0
2014-10-15 12:00:00,9.48,9.48,9.42,9.46,153600.0,6.9934,6.9934,6.9492,6.9787,153600.0
2014-10-15 12:05:00,9.46,9.46,9.39,9.42,117200.0,6.9787,6.9787,6.927,6.9492,117200.0
2014-10-15 12:10:00,9.41,9.42,9.36,9.36,126400.0,6.9418,6.9492,6.9049,6.9049,126400.0
2014-10-15 12:15:00,9.37,9.38,9.36,9.37,144000.0,6.9123,6.9197,6.9049,6.9123,144000.0
2014-10-15 12:20:00,9.38,9.39,9.36,9.37,165200.0,6.9197,6.927,6.9049,6.9123,165200.0
2014-10-15 12:25:00,9.37,9.38,9.36,9.37,67200.0,6.9123,6.9197,6.9049,6.9123,67200.0
2014-10-15 12:30:00,9.38,9.38,9.37,9.37,108800.0,6.9197,6.9197,6.9123,6.9123,108800.0
2014-10-15 12:35:00,9.37,9.38,9.36,9.37,74400.0,6.9123,6.9197,6.9049,6.9123,74400.0
2014-10-15 12:40:00,9.37,9.38,9.33,9.34,77200.0,6.9123,6.9197,6.8828,6.8902,77200.0
2014-10-15 12:45:00,9.34,9.37,9.33,9.35,84800.0,6.8902,6.9123,6.8828,6.8975,84800.0
2014-10-15 12:50:00,9.34,9.35,9.32,9.35,94000.0,6.8902,6.8975,6.8754,6.8975,94000.0
2014-10-15 12:55:00,9.35,9.36,9.3,9.3,107200.0,6.8975,6.9049,6.8607,6.8607,107200.0
2014-10-15 13:00:00,9.3,9.34,9.29,9.34,104400.0,6.8607,6.8902,6.8533,6.8902,104400.0
2014-10-15 13:05:00,9.34,9.37,9.33,9.36,100800.0,6.8902,6.9123,6.8828,6.9049,100800.0
2014-10-15 13:10:00,9.36,9.36,9.31,9.31,168400.0,6.9049,6.9049,6.868,6.868,168400.0
2014-10-15 13:15:00,9.31,9.33,9.28,9.3,182400.0,6.868,6.8828,6.8459,6.8607,182400.0
2014-10-15 13:20:00,9.3,9.3,9.27,9.29,69200.0,6.8607,6.8607,6.8385,6.8533,69200.0
2014-10-15 13:25:00,9.29,9.29,9.26,9.29,96000.0,6.8533,6.8533,6.8311,6.8533,96000.0
2014-10-15 13:30:00,9.28,9.33,9.28,9.32,80000.0,6.8459,6.8828,6.8459,6.8754,80000.0
2014-10-15 13:35:00,9.32,9.32,9.28,9.3,94000.0,6.8754,6.8754,6.8459,6.8607,94000.0
2014-10-15 13:40:00,9.3,9.33,9.3,9.31,91200.0,6.8607,6.8828,6.8607,6.868,91200.0
2014-10-15 13:45:00,9.31,9.36,9.31,9.35,84000.0,6.868,6.9049,6.868,6.8975,84000.0
2014-10-15 13:50:00,9.35,9.39,9.35,9.38,77200.0,6.8975,6.927,6.8975,6.9197,77200.0
2014-10-15 13:55:00,9.38,9.39,9.37,9.38,60800.0,6.9197,6.927,6.9123,6.9197,60800.0
2014-10-15 14:00:00,9.37,9.38,9.33,9.33,195200.0,6.9123,6.9197,6.8828,6.8828,195200.0
2014-10-15 14:05:00,9.32,9.36,9.32,9.35,117600.0,6.8754,6.9049,6.8754,6.8975,117600.0
2014-10-15 14:10:00,9.35,9.4,9.35,9.39,84400.0,6.8975,6.9344,6.8975,6.927,84400.0
2014-10-15 14:15:00,9.39,9.45,9.39,9.44,122400.0,6.927,6.9713,6.927,6.9639,122400.0
2014-10-15 14:20:00,9.44,9.45,9.42,9.44,95600.0,6.9639,6.9713,6.9492,6.9639,95600.0
2014-10-15 14:25:00,9.43,9.44,9.38,9.42,116000.0,6.9566,6.9639,6.9197,6.9492,116000.0
2014-10-15 14:30:00,9.42,9.45,9.41,9.44,90400.0,6.9492,6.9713,6.9418,6.9639,90400.0
2014-10-15 14:35:00,9.44,9.51,9.44,9.51,134400.0,6.9639,7.0156,6.9639,7.0156,134400.0
2014-10-15 14:40:00,9.51,9.53,9.5,9.51,122000.0,7.0156,7.0303,7.0082,7.0156,122000.0
2014-10-15 14:45:00,9.51,9.54,9.5,9.53,160000.0,7.0156,7.0377,7.0082,7.0303,160000.0
2014-10-15 14:50:00,9.54,9.66,9.54,9.65,581200.0,7.0377,7.1262,7.0377,7.1189,581200.0
2014-10-15 14:55:00,9.64,9.67,9.62,9.66,373600.0,7.1115,7.1336,7.0967,7.1262,373600.0
2014-10-15 15:00:00,9.66,9.67,9.61,9.62,229200.0,7.1262,7.1336,7.0893,7.0967,229200.0
2014-10-15 15:05:00,9.62,9.65,9.61,9.63,180800.0,7.0967,7.1189,7.0893,7.1041,180800.0
2014-10-15 15:10:00,9.62,9.66,9.62,9.63,198800.0,7.0967,7.1262,7.0967,7.1041,198800.0
2014-10-15 15:15:00,9.63,9.63,9.55,9.56,228000.0,7.1041,7.1041,7.0451,7.0525,228000.0
2014-10-15 15:20:00,9.56,9.58,9.56,9.58,241600.0,7.0525,7.0672,7.0525,7.0672,241600.0
2014-10-15 15:25:00,9.58,9.65,9.58,9.65,225200.0,7.0672,7.1189,7.0672,7.1189,225200.0
2014-10-15 15:30:00,9.65,9.67,9.63,9.65,294000.0,7.1189,7.1336,7.1041,7.1189,294000.0
2014-10-15 15:35:00,9.65,9.7,9.65,9.68,336800.0,7.1189,7.1557,7.1189,7.141,336800.0
2014-10-15 15:40:00,9.68,9.69,9.66,9.68,356400.0,7.141,7.1484,7.1262,7.141,356400.0
2014-10-15 15:45:00,9.68,9.69,9.63,9.63,444000.0,7.141,7.1484,7.1041,7.1041,444000.0
2014-10-15 15:50:00,9.64,9.65,9.62,9.65,525600.0,7.1115,7.1189,7.0967,7.1189,525600.0
2014-10-15 15:55:00,9.65,9.65,9.62,9.62,447200.0,7.1189,7.1189,7.0967,7.0967,447200.0
2014-10-16 09:30:00,9.45,9.63,9.38,9.62,429200.0,6.9713,7.1041,6.9197,7.0967,429200.0
2014-10-16 09:35:00,9.61,9.75,9.59,9.75,204000.0,7.0893,7.1926,7.0746,7.1926,204000.0
2014-10-16 09:40:00,9.75,9.8,9.73,9.78,193600.0,7.1926,7.2295,7.1779,7.2148,193600.0
2014-10-16 09:45:00,9.78,9.83,9.74,9.83,142000.0,7.2148,7.2516,7.1852,7.2516,142000.0
2014-10-16 09:50:00,9.83,9.86,9.77,9.8,149200.0,7.2516,7.2738,7.2074,7.2295,149200.0
2014-10-16 09:55:00,9.8,9.84,9.79,9.82,140400.0,7.2295,7.259,7.2221,7.2443,140400.0
2014-10-16 10:00:00,9.82,9.84,9.76,9.8,158400.0,7.2443,7.259,7.2,7.2295,158400.0
2014-10-16 10:05:00,9.8,9.82,9.74,9.81,147600.0,7.2295,7.2443,7.1852,7.2369,147600.0
2014-10-16 10:10:00,9.81,9.81,9.74,9.75,200000.0,7.2369,7.2369,7.1852,7.1926,200000.0
2014-10-16 10:15:00,9.75,9.79,9.73,9.79,173600.0,7.1926,7.2221,7.1779,7.2221,173600.0
2014-10-16 10:20:00,9.79,9.9,9.77,9.87,331200.0,7.2221,7.3033,7.2074,7.2811,331200.0
2014-10-16 10:25:00,9.87,9.88,9.83,9.87,204800.0,7.2811,7.2885,7.2516,7.2811,204800.0
2014-10-16 10:30:00,9.87,9.92,9.85,9.9,118800.0,7.2811,7.318,7.2664,7.3033,118800.0
2014-10-16 10:35:00,9.9,9.95,9.88,9.95,230000.0,7.3033,7.3402,7.2885,7.3402,230000.0
2014-10-16 10:40:00,9.94,9.97,9.91,9.96,309200.0,7.3328,7.3549,7.3107,7.3475,309200.0
2014-10-16 10:45:00,9.97,10.01,9.95,9.99,219600.0,7.3549,7.3844,7.3402,7.3697,219600.0
2014-10-16 10:50:00,9.99,10.03,9.99,10.02,312000.0,7.3697,7.3992,7.3697,7.3918,312000.0
2014-10-16 10:55:00,10.02,10.04,10.01,10.04,247600.0,7.3918,7.4066,7.3844,7.4066,247600.0
2014-10-16 11:00:00,10.04,10.04,9.94,9.94,268400.0,7.4066,7.4066,7.3328,7.3328,268400.0
2014-10-16 11:05:00,9.94,9.96,9.91,9.95,116000.0,7.3328,7.3475,7.3107,7.3402,116000.0
2014-10-16 11:10:00,9.95,9.99,9.9,9.91,142800.0,7.3402,7.3697,7.3033,7.3107,142800.0
2014-10-16 11:15:00,9.92,9.96,9.9,9.95,107200.0,7.318,7.3475,7.3033,7.3402,107200.0
2014-10-16 11:20:00,9.95,9.99,9.95,9.99,142800.0,7.3402,7.3697,7.3402,7.3697,142800.0
2014-10-16 11:25:00,9.98,9.99,9.96,9.99,202000.0,7.3623,7.3697,7.3475,7.3697,202000.0
2014-10-16 11:30:00,9.99,10.0,9.94,9.94,88800.0,7.3697,7.377,7.3328,7.3328,88800.0
2014-10-16 11:35:00,9.94,9.95,9.87,9.87,90800.0,7.3328,7.3402,7.2811,7.2811,90800.0
2014-10-16 11:40:00,9.87,9.92,9.87,9.9,84000.0,7.2811,7.318,7.2811,7.3033,84000.0
2014-10-16 11:45:00,9.9,9.91,9.82,9.82,110400.0,7.3033,7.3107,7.2443,7.2443,110400.0
2014-10-16 11:50:00,9.82,9.84,9.79,9.79,74400.0,7.2443,7.259,7.2221,7.2221,74400.0
2014-10-16 11:55:00,9.79,9.81,9.79,9.79,72000.0,7.2221,7.2369,7.2221,7.2221,72000.0
2014-10-16 12:00:00,9.79,9.79,9.74,9.74,144400.0,7.2221,7.2221,7.1852,7.1852,144400.0
2014-10-16 12:05:00,9.74,9.81,9.74,9.8,169600.0,7.1852,7.2369,7.1852,7.2295,169600.0
2014-10-16 12:10:00,9.8,9.8,9.77,9.8,177600.0,7.2295,7.2295,7.2074,7.2295,177600.0
2014-10-16 12:15:00,9.79,9.8,9.77,9.8,142400.0,7.2221,7.2295,7.2074,7.2295,142400.0
2014-10-16 12:20:00,9.8,9.82,9.75,9.76,157200.0,7.2295,7.2443,7.1926,7.2,157200.0
2014-10-16 12:25:00,9.76,9.77,9.73,9.74,132800.0,7.2,7.2074,7.1779,7.1852,132800.0
2014-10-16 12:30:00,9.74,9.75,9.73,9.75,172400.0,7.1852,7.1926,7.1779,7.1926,172400.0
2014-10-16 12:35:00,9.76,9.77,9.74,9.76,112000.0,7.2,7.2074,7.1852,7.2,112000.0
2014-10-16 12:40:00,9.76,9.77,9.76,9.77,76000.0,7.2,7.2074,7.2,7.2074,76000.0
2014-10-16 12:45:00,9.77,9.8,9.76,9.78,79600.0,7.2074,7.2295,7.2,7.2148,79600.0
2014-10-16 12:50:00,9.78,9.81,9.78,9.8,71200.0,7.2148,7.2369,7.2148,7.2295,71200.0
2014-10-16 12:55:00,9.8,9.83,9.8,9.83,86800.0,7.2295,7.2516,7.2295,7.2516,86800.0
2014-10-16 13:00:00,9.83,9.85,9.83,9.83,80400.0,7.2516,7.2664,7.2516,7.2516,80400.0
2014-10-16 13:05:00,9.83,9.85,9.81,9.84,110800.0,7.2516,7.2664,7.2369,7.259,110800.0
2014-10-16 13:10:00,9.84,9.86,9.83,9.86,120000.0,7.259,7.2738,7.2516,7.2738,120000.0
2014-10-16 13:15:00,9.86,9.87,9.84,9.85,88400.0,7.2738,7.2811,7.259,7.2664,88400.0
2014-10-16 13:20:00,9.85,9.86,9.83,9.85,78000.0,7.2664,7.2738,7.2516,7.2664,78000.0
2014-10-16 13:25:00,9.85,9.87,9.83,9.83,59200.0,7.2664,7.2811,7.2516,7.2516,59200.0
2014-10-16 13:30:00,9.83,9.85,9.83,9.83,86400.0,7.2516,7.2664,7.2516,7.2516,86400.0
2014-10-16 13:35:00,9.83,9.87,9.83,9.86,135200.0,7.2516,7.2811,7.2516,7.2738,135200.0
2014-10-16 13:40:00,9.86,9.87,9.85,9.86,74000.0,7.2738,7.2811,7.2664,7.2738,74000.0
2014-10-16 13:45:00,9.86,9.86,9.82,9.83,87200.0,7.2738,7.2738,7.2443,7.2516,87200.0
2014-10-16 13:50:00,9.83,9.83,9.77,9.79,85600.0,7.2516,7.2516,7.2074,7.2221,85600.0
2014-10-16 13:55:00,9.8,9.8,9.74,9.76,134000.0,7.2295,7.2295,7.1852,7.2,134000.0
2014-10-16 14:00:00,9.76,9.79,9.74,9.79,153200.0,7.2,7.2221,7.1852,7.2221,153200.0
2014-10-16 14:05:00,9.79,9.83,9.79,9.82,201600.0,7.2221,7.2516,7.2221,7.2443,201600.0
2014-10-16 14:10:00,9.83,9.84,9.79,9.8,158800.0,7.2516,7.259,7.2221,7.2295,158800.0
2014-10-16 14:15:00,9.79,9.81,9.79,9.8,171600.0,7.2221,7.2369,7.2221,7.2295,171600.0
2014-10-16 14:20:00,9.8,9.81,9.78,9.81,205200.0,7.2295,7.2369,7.2148,7.2369,205200.0
2014-10-16 14:25:00,9.81,9.83,9.8,9.81,121200.0,7.2369,7.2516,7.2295,7.2369,121200.0
2014-10-16 14:30:00,9.81,9.82,9.79,9.8,137600.0,7.2369,7.2443,7.2221,7.2295,137600.0
2014-10-16 14:35:00,9.8,9.8,9.78,9.8,127600.0,7.2295,7.2295,7.2148,7.2295,127600.0
2014-10-16 14:40:00,9.8,9.8,9.78,9.78,110800.0,7.2295,7.2295,7.2148,7.2148,110800.0
2014-10-16 14:45:00,9.78,9.79,9.74,9.74,120800.0,7.2148,7.2221,7.1852,7.1852,120800.0
2014-10-16 14:50:00,9.74,9.76,9.74,9.74,130000.0,7.1852,7.2,7.1852,7.1852,130000.0
2014-10-16 14:55:00,9.74,9.78,9.74,9.78,169600.0,7.1852,7.2148,7.1852,7.2148,169600.0
2014-10-16 15:00:00,9.78,9.8,9.77,9.78,254400.0,7.2148,7.2295,7.2074,7.2148,254400.0
2014-10-16 15:05:00,9.78,9.81,9.78,9.8,147600.0,7.2148,7.2369,7.2148,7.2295,147600.0
2014-10-16 15:10:00,9.8,9.87,9.8,9.86,200400.0,7.2295,7.2811,7.2295,7.2738,200400.0
2014-10-16 15:15:00,9.86,9.87,9.82,9.83,134800.0,7.2738,7.2811,7.2443,7.2516,134800.0
2014-10-16 15:20:00,9.83,9.84,9.81,9.82,152400.0,7.2516,7.259,7.2369,7.2443,152400.0
2014-10-16 15:25:00,9.82,9.83,9.81,9.83,134800.0,7.2443,7.2516,7.2369,7.2516,134800.0
2014-10-16 15:30:00,9.83,9.84,9.82,9.84,167200.0,7.2516,7.259,7.2443,7.259,167200.0
2014-10-16 15:35:00,9.84,9.84,9.8,9.8,243600.0,7.259,7.259,7.2295,7.2295,243600.0
2014-10-16 15:40:00,9.81,9.82,9.8,9.81,272800.0,7.2369,7.2443,7.2295,7.2369,272800.0
2014-10-16 15:45:00,9.81,9.84,9.81,9.81,401200.0,7.2369,7.259,7.2369,7.2369,401200.0
2014-10-16 15:50:00,9.81,9.84,9.81,9.81,400000.0,7.2369,7.259,7.2369,7.2369,400000.0
2014-10-16 15:55:00,9.81,9.82,9.8,9.81,574800.0,7.2369,7.2443,7.2295,7.2369,574800.0
2014-10-17 09:30:00,9.91,9.99,9.88,9.93,424400.0,7.3107,7.3697,7.2885,7.3254,424400.0
2014-10-17 09:35:00,9.93,9.94,9.9,9.91,63200.0,7.3254,7.3328,7.3033,7.3107,63200.0
2014-10-17 09:40:00,9.92,9.92,9.86,9.87,160800.0,7.318,7.318,7.2738,7.2811,160800.0
2014-10-17 09:45:00,9.87,9.91,9.85,9.91,214000.0,7.2811,7.3107,7.2664,7.3107,214000.0
2014-10-17 09:50:00,9.92,9.95,9.92,9.92,200400.0,7.318,7.3402,7.318,7.318,200400.0
2014-10-17 09:55:00,9.92,9.96,9.9,9.94,196000.0,7.318,7.3475,7.3033,7.3328,196000.0
2014-10-17 10:00:00,9.95,10.02,9.94,10.01,197600.0,7.3402,7.3918,7.3328,7.3844,197600.0
2014-10-17 10:05:00,10.01,10.02,10.0,10.02,97600.0,7.3844,7.3918,7.377,7.3918,97600.0
2014-10-17 10:10:00,10.02,10.04,9.99,10.0,160800.0,7.3918,7.4066,7.3697,7.377,160800.0
2014-10-17 10:15:00,10.0,10.03,9.99,10.0,165600.0,7.377,7.3992,7.3697,7.377,165600.0
2014-10-17 10:20:00,10.0,10.01,9.98,9.99,146000.0,7.377,7.3844,7.3623,7.3697,146000.0
2014-10-17 10:25:00,9.99,10.01,9.98,10.01,117600.0,7.3697,7.3844,7.3623,7.3844,117600.0
2014-10-17 10:30:00,10.01,10.02,9.98,9.99,143200.0,7.3844,7.3918,7.3623,7.3697,143200.0
2014-10-17 10:35:00,9.98,9.99,9.98,9.98,81600.0,7.3623,7.3697,7.3623,7.3623,81600.0
2014-10-17 10:40:00,9.98,10.0,9.98,9.99,114400.0,7.3623,7.377,7.3623,7.3697,114400.0
2014-10-17 10:45:00,9.99,9.99,9.97,9.97,97200.0,7.3697,7.3697,7.3549,7.3549,97200.0
2014-10-17 10:50:00,9.97,9.99,9.97,9.98,78800.0,7.3549,7.3697,7.3549,7.3623,78800.0
2014-10-17 10:55:00,9.98,9.98,9.96,9.97,106000.0,7.3623,7.3623,7.3475,7.3549,106000.0
2014-10-17 11:00:00,9.97,9.97,9.96,9.97,97200.0,7.3549,7.3549,7.3475,7.3549,97200.0
2014-10-17 11:05:00,9.97,9.99,9.97,9.98,85200.0,7.3549,7.3697,7.3549,7.3623,85200.0
2014-10-17 11:10:00,9.98,9.99,9.97,9.97,129600.0,7.3623,7.3697,7.3549,7.3549,129600.0
2014-10-17 11:15:00,9.97,9.99,9.97,9.99,90000.0,7.3549,7.3697,7.3549,7.3697,90000.0
2014-10-17 11:20:00,9.99,9.99,9.98,9.99,140400.0,7.3697,7.3697,7.3623,7.3697,140400.0
2014-10-17 11:25:00,9.99,9.99,9.98,9.98,95600.0,7.3697,7.3697,7.3623,7.3623,95600.0
2014-10-17 11:30:00,9.99,10.01,9.99,10.01,136800.0,7.3697,7.3844,7.3697,7.3844,136800.0
2014-10-17 11:35:00,10.0,10.05,10.0,10.05,137200.0,7.377,7.4139,7.377,7.4139,137200.0
2014-10-17 11:40:00,10.05,10.05,10.04,10.04,104400.0,7.4139,7.4139,7.4066,7.4066,104400.0
2014-10-17 11:45:00,10.04,10.06,10.04,10.06,112400.0,7.4066,7.4213,7.4066,7.4213,112400.0
2014-10-17 11:50:00,10.06,10.06,10.05,10.05,92800.0,7.4213,7.4213,7.4139,7.4139,92800.0
2014-10-17 11:55:00,10.05,10.05,10.03,10.04,80400.0,7.4139,7.4139,7.3992,7.4066,80400.0
2014-10-17 12:00:00,10.04,10.06,10.04,10.05,102000.0,7.4066,7.4213,7.4066,7.4139,102000.0
2014-10-17 12:05:00,10.06,10.08,10.06,10.08,146000.0,7.4213,7.4361,7.4213,7.4361,146000.0
2014-10-17 12:10:00,10.07,10.07,10.03,10.04,152800.0,7.4287,7.4287,7.3992,7.4066,152800.0
2014-10-17 12:15:00,10.03,10.04,10.02,10.04,165200.0,7.3992,7.4066,7.3918,7.4066,165200.0
2014-10-17 12:20:00,10.04,10.05,10.04,10.04,86800.0,7.4066,7.4139,7.4066,7.4066,86800.0
2014-10-17 12:25:00,10.04,10.08,10.04,10.08,85600.0,7.4066,7.4361,7.4066,7.4361,85600.0
2014-10-17 12:30:00,10.07,10.09,10.06,10.06,83600.0,7.4287,7.4434,7.4213,7.4213,83600.0
2014-10-17 12:35:00,10.06,10.06,10.03,10.04,99600.0,7.4213,7.4213,7.3992,7.4066,99600.0
2014-10-17 12:40:00,10.04,10.04,10.02,10.02,103600.0,7.4066,7.4066,7.3918,7.3918,103600.0
2014-10-17 12:45:00,10.02,10.03,10.0,10.02,139200.0,7.3918,7.3992,7.377,7.3918,139200.0
2014-10-17 12:50:00,10.02,10.02,9.99,10.0,98000.0,7.3918,7.3918,7.3697,7.377,98000.0
2014-10-17 12:55:00,10.01,10.02,10.0,10.01,93600.0,7.3844,7.3918,7.377,7.3844,93600.0
2014-10-17 13:00:00,10.01,10.02,10.01,10.01,87200.0,7.3844,7.3918,7.3844,7.3844,87200.0
2014-10-17 13:05:00,10.01,10.02,9.99,10.01,116000.0,7.3844,7.3918,7.3697,7.3844,116000.0
2014-10-17 13:10:00,10.01,10.01,9.97,9.99,136800.0,7.3844,7.3844,7.3549,7.3697,136800.0
2014-10-17 13:15:00,9.99,10.01,9.99,10.01,150800.0,7.3697,7.3844,7.3697,7.3844,150800.0
2014-10-17 13:20:00,10.01,10.05,10.01,10.05,474000.0,7.3844,7.4139,7.3844,7.4139,474000.0
2014-10-17 13:25:00,10.04,10.06,10.04,10.05,148800.0,7.4066,7.4213,7.4066,7.4139,148800.0
2014-10-17 13:30:00,10.05,10.08,10.04,10.05,150400.0,7.4139,7.4361,7.4066,7.4139,150400.0
2014-10-17 13:35:00,10.05,10.06,10.04,10.05,97600.0,7.4139,7.4213,7.4066,7.4139,97600.0
2014-10-17 13:40:00,10.05,10.06,10.04,10.05,156400.0,7.4139,7.4213,7.4066,7.4139,156400.0
2014-10-17 13:45:00,10.05,10.06,10.04,10.06,104000.0,7.4139,7.4213,7.4066,7.4213,104000.0
2014-10-17 13:50:00,10.05,10.08,10.05,10.06,95200.0,7.4139,7.4361,7.4139,7.4213,95200.0
2014-10-17 13:55:00,10.06,10.07,10.05,10.06,100000.0,7.4213,7.4287,7.4139,7.4213,100000.0
2014-10-17 14:00:00,10.06,10.06,10.04,10.05,237200.0,7.4213,7.4213,7.4066,7.4139,237200.0
2014-10-17 14:05:00,10.05,10.05,10.01,10.03,473600.0,7.4139,7.4139,7.3844,7.3992,473600.0
2014-10-17 14:10:00,10.03,10.03,9.99,9.99,263200.0,7.3992,7.3992,7.3697,7.3697,263200.0
2014-10-17 14:15:00,9.99,9.99,9.93,9.94,217600.0,7.3697,7.3697,7.3254,7.3328,217600.0
2014-10-17 14:20:00,9.94,9.97,9.93,9.97,132000.0,7.3328,7.3549,7.3254,7.3549,132000.0
2014-10-17 14:25:00,9.97,9.97,9.93,9.95,93200.0,7.3549,7.3549,7.3254,7.3402,93200.0
2014-10-17 14:30:00,9.95,9.97,9.93,9.97,95600.0,7.3402,7.3549,7.3254,7.3549,95600.0
2014-10-17 14:35:00,9.97,9.99,9.96,9.97,152800.0,7.3549,7.3697,7.3475,7.3549,152800.0
2014-10-17 14:40:00,9.98,10.01,9.98,10.0,112000.0,7.3623,7.3844,7.3623,7.377,112000.0
2014-10-17 14:45:00,10.0,10.0,9.96,9.97,99600.0,7.377,7.377,7.3475,7.3549,99600.0
2014-10-17 14:50:00,9.97,9.97,9.94,9.95,96800.0,7.3549,7.3549,7.3328,7.3402,96800.0
2014-10-17 14:55:00,9.95,9.97,9.93,9.97,139600.0,7.3402,7.3549,7.3254,7.3549,139600.0
2014-10-17 15:00:00,9.97,9.99,9.96,9.96,314400.0,7.3549,7.3697,7.3475,7.3475,314400.0
2014-10-17 15:05:00,9.96,9.99,9.95,9.97,204400.0,7.3475,7.3697,7.3402,7.3549,204400.0
2014-10-17 15:10:00,9.97,10.03,9.97,10.02,219600.0,7.3549,7.3992,7.3549,7.3918,219600.0
2014-10-17 15:15:00,10.03,10.03,10.02,10.02,200800.0,7.3992,7.3992,7.3918,7.3918,200800.0
2014-10-17 15:20:00,10.02,10.03,10.0,10.01,279600.0,7.3918,7.3992,7.377,7.3844,279600.0
2014-10-17 15:25:00,10.01,10.02,10.01,10.01,182400.0,7.3844,7.3918,7.3844,7.3844,182400.0
2014-10-17 15:30:00,10.01,10.01,9.99,9.99,282800.0,7.3844,7.3844,7.3697,7.3697,282800.0
2014-10-17 15:35:00,9.99,10.02,9.99,10.01,444000.0,7.3697,7.3918,7.3697,7.3844,444000.0
2014-10-17 15:40:00,10.01,10.01,10.0,10.0,440000.0,7.3844,7.3844,7.377,7.377,440000.0
2014-10-17 15:45:00,10.0,10.01,9.98,9.99,595200.0,7.377,7.3844,7.3623,7.3697,595200.0
2014-10-17 15:50:00,9.99,10.0,9.97,9.98,640800.0,7.3697,7.377,7.3549,7.3623,640800.0
2014-10-17 15:55:00,9.98,9.99,9.96,9.96,1065200.0,7.3623,7.3697,7.3475,7.3475,1065200.0
2014-10-20 09:30:00,9.93,9.98,9.88,9.98,248400.0,7.3254,7.3623,7.2885,7.3623,248400.0
2014-10-20 09:35:00,9.97,10.08,9.97,10.08,97600.0,7.3549,7.4361,7.3549,7.4361,97600.0
2014-10-20 09:40:00,10.08,10.1,10.05,10.09,130400.0,7.4361,7.4508,7.4139,7.4434,130400.0
2014-10-20 09:45:00,10.1,10.1,10.01,10.03,142000.0,7.4508,7.4508,7.3844,7.3992,142000.0
2014-10-20 09:50:00,10.03,10.06,10.01,10.05,124000.0,7.3992,7.4213,7.3844,7.4139,124000.0
2014-10-20 09:55:00,10.05,10.13,10.05,10.13,97200.0,7.4139,7.473,7.4139,7.473,97200.0
2014-10-20 10:00:00,10.13,10.16,10.13,10.15,168800.0,7.473,7.4951,7.473,7.4877,168800.0
2014-10-20 10:05:00,10.15,10.19,10.15,10.18,246000.0,7.4877,7.5172,7.4877,7.5098,246000.0
2014-10-20 10:10:00,10.18,10.2,10.16,10.17,131600.0,7.5098,7.5246,7.4951,7.5025,131600.0
2014-10-20 10:15:00,10.17,10.2,10.13,10.16,97200.0,7.5025,7.5246,7.473,7.4951,97200.0
2014-10-20 10:20:00,10.16,10.21,10.15,10.2,145600.0,7.4951,7.532,7.4877,7.5246,145600.0
2014-10-20 10:25:00,10.2,10.21,10.16,10.17,141200.0,7.5246,7.532,7.4951,7.5025,141200.0
2014-10-20 10:30:00,10.17,10.17,10.13,10.14,123200.0,7.5025,7.5025,7.473,7.4803,123200.0
2014-10-20 10:35:00,10.14,10.18,10.14,10.18,123600.0,7.4803,7.5098,7.4803,7.5098,123600.0
2014-10-20 10:40:00,10.18,10.19,10.15,10.17,175600.0,7.5098,7.5172,7.4877,7.5025,175600.0
2014-10-20 10:45:00,10.17,10.19,10.16,10.16,122800.0,7.5025,7.5172,7.4951,7.4951,122800.0
2014-10-20 10:50:00,10.16,10.16,10.12,10.13,94800.0,7.4951,7.4951,7.4656,7.473,94800.0
2014-10-20 10:55:00,10.13,10.15,10.11,10.11,104400.0,7.473,7.4877,7.4582,7.4582,104400.0
2014-10-20 11:00:00,10.11,10.12,10.09,10.11,129600.0,7.4582,7.4656,7.4434,7.4582,129600.0
2014-10-20 11:05:00,10.11,10.13,10.11,10.13,80800.0,7.4582,7.473,7.4582,7.473,80800.0
2014-10-20 11:10:00,10.13,10.14,10.1,10.13,90800.0,7.473,7.4803,7.4508,7.473,90800.0
2014-10-20 11:15:00,10.13,10.14,10.12,10.12,105200.0,7.473,7.4803,7.4656,7.4656,105200.0
2014-10-20 11:20:00,10.12,10.13,10.11,10.13,80800.0,7.4656,7.473,7.4582,7.473,80800.0
2014-10-20 11:25:00,10.13,10.13,10.12,10.12,89600.0,7.473,7.473,7.4656,7.4656,89600.0
2014-10-20 11:30:00,10.13,10.13,10.11,10.13,72400.0,7.473,7.473,7.4582,7.473,72400.0
2014-10-20 11:35:00,10.13,10.15,10.13,10.13,123600.0,7.473,7.4877,7.473,7.473,123600.0
2014-10-20 11:40:00,10.13,10.13,10.12,10.12,124000.0,7.473,7.473,7.4656,7.4656,124000.0
2014-10-20 11:45:00,10.13,10.13,10.12,10.13,71200.0,7.473,7.473,7.4656,7.473,71200.0
2014-10-20 11:50:00,10.13,10.14,10.13,10.13,64800.0,7.473,7.4803,7.473,7.473,64800.0
2014-10-20 11:55:00,10.13,10.13,10.1,10.12,104800.0,7.473,7.473,7.4508,7.4656,104800.0
2014-10-20 12:00:00,10.12,10.13,10.11,10.12,80800.0,7.4656,7.473,7.4582,7.4656,80800.0
2014-10-20 12:05:00,10.13,10.13,10.1,10.1,52800.0,7.473,7.473,7.4508,7.4508,52800.0
2014-10-20 12:10:00,10.1,10.12,10.1,10.11,52800.0,7.4508,7.4656,7.4508,7.4582,52800.0
2014-10-20 12:15:00,10.11,10.12,10.11,10.12,51600.0,7.4582,7.4656,7.4582,7.4656,51600.0
2014-10-20 12:20:00,10.12,10.12,10.12,10.12,58000.0,7.4656,7.4656,7.4656,7.4656,58000.0
2014-10-20 12:25:00,10.12,10.12,10.11,10.11,35600.0,7.4656,7.4656,7.4582,7.4582,35600.0
2014-10-20 12:30:00,10.11,10.11,10.07,10.1,206000.0,7.4582,7.4582,7.4287,7.4508,206000.0
2014-10-20 12:35:00,10.1,10.1,10.08,10.09,78400.0,7.4508,7.4508,7.4361,7.4434,78400.0
2014-10-20 12:40:00,10.09,10.09,10.07,10.07,49200.0,7.4434,7.4434,7.4287,7.4287,49200.0
2014-10-20 12:45:00,10.08,10.08,10.06,10.07,54400.0,7.4361,7.4361,7.4213,7.4287,54400.0
2014-10-20 12:50:00,10.07,10.08,10.06,10.08,65600.0,7.4287,7.4361,7.4213,7.4361,65600.0
2014-10-20 12:55:00,10.07,10.07,10.04,10.04,70400.0,7.4287,7.4287,7.4066,7.4066,70400.0
2014-10-20 13:00:00,10.05,10.05,10.03,10.04,69600.0,7.4139,7.4139,7.3992,7.4066,69600.0
2014-10-20 13:05:00,10.04,10.06,10.04,10.06,67600.0,7.4066,7.4213,7.4066,7.4213,67600.0
2014-10-20 13:10:00,10.06,10.08,10.05,10.06,47200.0,7.4213,7.4361,7.4139,7.4213,47200.0
2014-10-20 13:15:00,10.06,10.08,10.06,10.08,43600.0,7.4213,7.4361,7.4213,7.4361,43600.0
2014-10-20 13:20:00,10.08,10.09,10.07,10.07,62000.0,7.4361,7.4434,7.4287,7.4287,62000.0
2014-10-20 13:25:00,10.07,10.09,10.07,10.08,48000.0,7.4287,7.4434,7.4287,7.4361,48000.0
2014-10-20 13:30:00,10.08,10.08,10.06,10.06,50400.0,7.4361,7.4361,7.4213,7.4213,50400.0
2014-10-20 13:35:00,10.06,10.07,10.05,10.07,81600.0,7.4213,7.4287,7.4139,7.4287,81600.0
2014-10-20 13:40:00,10.07,10.08,10.06,10.06,48400.0,7.4287,7.4361,7.4213,7.4213,48400.0
2014-10-20 13:45:00,10.06,10.08,10.06,10.06,65200.0,7.4213,7.4361,7.4213,7.4213,65200.0
2014-10-20 13:50:00,10.06,10.07,10.06,10.06,77200.0,7.4213,7.4287,7.4213,7.4213,77200.0
2014-10-20 13:55:00,10.07,10.07,10.06,10.07,40400.0,7.4287,7.4287,7.4213,7.4287,40400.0
2014-10-20 14:00:00,10.07,10.11,10.07,10.1,160800.0,7.4287,7.4582,7.4287,7.4508,160800.0
2014-10-20 14:05:00,10.1,10.11,10.1,10.11,64400.0,7.4508,7.4582,7.4508,7.4582,64400.0
2014-10-20 14:10:00,10.11,10.13,10.11,10.13,114800.0,7.4582,7.473,7.4582,7.473,114800.0
2014-10-20 14:15:00,10.14,10.15,10.12,10.15,90800.0,7.4803,7.4877,7.4656,7.4877,90800.0
2014-10-20 14:20:00,10.15,10.17,10.14,10.15,121600.0,7.4877,7.5025,7.4803,7.4877,121600.0
2014-10-20 14:25:00,10.15,10.18,10.15,10.18,102000.0,7.4877,7.5098,7.4877,7.5098,102000.0
2014-10-20 14:30:00,10.17,10.18,10.15,10.15,152800.0,7.5025,7.5098,7.4877,7.4877,152800.0
2014-10-20 14:35:00,10.15,10.19,10.15,10.18,99600.0,7.4877,7.5172,7.4877,7.5098,99600.0
2014-10-20 14:40:00,10.18,10.18,10.16,10.17,150800.0,7.5098,7.5098,7.4951,7.5025,150800.0
2014-10-20 14:45:00,10.17,10.19,10.17,10.19,157600.0,7.5025,7.5172,7.5025,7.5172,157600.0
2014-10-20 14:50:00,10.19,10.19,10.17,10.19,82000.0,7.5172,7.5172,7.5025,7.5172,82000.0
2014-10-20 14:55:00,10.19,10.2,10.18,10.19,83600.0,7.5172,7.5246,7.5098,7.5172,83600.0
2014-10-20 15:00:00,10.19,10.21,10.19,10.21,94800.0,7.5172,7.532,7.5172,7.532,94800.0
2014-10-20 15:05:00,10.21,10.24,10.21,10.24,174000.0,7.532,7.5541,7.532,7.5541,174000.0
2014-10-20 15:10:00,10.24,10.25,10.22,10.24,262000.0,7.5541,7.5615,7.5393,7.5541,262000.0
2014-10-20 15:15:00,10.23,10.23,10.2,10.2,156000.0,7.5467,7.5467,7.5246,7.5246,156000.0
2014-10-20 15:20:00,10.2,10.2,10.15,10.19,338800.0,7.5246,7.5246,7.4877,7.5172,338800.0
2014-10-20 15:25:00,10.18,10.19,10.18,10.18,147200.0,7.5098,7.5172,7.5098,7.5098,147200.0
2014-10-20 15:30:00,10.18,10.21,10.18,10.19,231600.0,7.5098,7.532,7.5098,7.5172,231600.0
2014-10-20 15:35:00,10.19,10.19,10.17,10.17,274400.0,7.5172,7.5172,7.5025,7.5025,274400.0
2014-10-20 15:40:00,10.17,10.19,10.17,10.18,309200.0,7.5025,7.5172,7.5025,7.5098,309200.0
2014-10-20 15:45:00,10.18,10.19,10.16,10.17,490800.0,7.5098,7.5172,7.4951,7.5025,490800.0
2014-10-20 15:50:00,10.17,10.18,10.16,10.17,370400.0,7.5025,7.5098,7.4951,7.5025,370400.0
2014-10-20 15:55:00,10.17,10.18,10.16,10.17,701200.0,7.5025,7.5098,7.4951,7.5025,701200.0
2014-10-21 09:30:00,10.21,10.23,10.15,10.15,131200.0,7.532,7.5467,7.4877,7.4877,131200.0
2014-10-21 09:35:00,10.16,10.18,10.16,10.18,73600.0,7.4951,7.5098,7.4951,7.5098,73600.0
2014-10-21 09:40:00,10.17,10.2,10.17,10.2,128000.0,7.5025,7.5246,7.5025,7.5246,128000.0
2014-10-21 09:45:00,10.2,10.21,10.15,10.18,84000.0,7.5246,7.532,7.4877,7.5098,84000.0
2014-10-21 09:50:00,10.19,10.21,10.18,10.19,89600.0,7.5172,7.532,7.5098,7.5172,89600.0
2014-10-21 09:55:00,10.2,10.21,10.19,10.2,79600.0,7.5246,7.532,7.5172,7.5246,79600.0
2014-10-21 10:00:00,10.2,10.21,10.19,10.2,115200.0,7.5246,7.532,7.5172,7.5246,115200.0
2014-10-21 10:05:00,10.2,10.21,10.18,10.18,85200.0,7.5246,7.532,7.5098,7.5098,85200.0
2014-10-21 10:10:00,10.19,10.2,10.18,10.2,81200.0,7.5172,7.5246,7.5098,7.5246,81200.0
2014-10-21 10:15:00,10.2,10.2,10.18,10.2,100800.0,7.5246,7.5246,7.5098,7.5246,100800.0
2014-10-21 10:20:00,10.2,10.2,10.17,10.2,86800.0,7.5246,7.5246,7.5025,7.5246,86800.0
2014-10-21 10:25:00,10.2,10.21,10.19,10.19,174400.0,7.5246,7.532,7.5172,7.5172,174400.0
2014-10-21 10:30:00,10.19,10.2,10.19,10.19,70400.0,7.5172,7.5246,7.5172,7.5172,70400.0
2014-10-21 10:35:00,10.19,10.2,10.19,10.2,81200.0,7.5172,7.5246,7.5172,7.5246,81200.0
2014-10-21 10:40:00,10.2,10.2,10.19,10.2,64400.0,7.5246,7.5246,7.5172,7.5246,64400.0
2014-10-21 10:45:00,10.2,10.2,10.19,10.19,191600.0,7.5246,7.5246,7.5172,7.5172,191600.0
2014-10-21 10:50:00,10.19,10.21,10.19,10.2,186400.0,7.5172,7.532,7.5172,7.5246,186400.0
2014-10-21 10:55:00,10.21,10.22,10.21,10.22,42000.0,7.532,7.5393,7.532,7.5393,42000.0
2014-10-21 11:00:00,10.22,10.24,10.22,10.24,67200.0,7.5393,7.5541,7.5393,7.5541,67200.0
2014-10-21 11:05:00,10.24,10.24,10.22,10.23,156800.0,7.5541,7.5541,7.5393,7.5467,156800.0
2014-10-21 11:10:00,10.22,10.23,10.22,10.23,296000.0,7.5393,7.5467,7.5393,7.5467,296000.0
2014-10-21 11:15:00,10.23,10.23,10.22,10.23,53200.0,7.5467,7.5467,7.5393,7.5467,53200.0
2014-10-21 11:20:00,10.23,10.24,10.21,10.23,60400.0,7.5467,7.5541,7.532,7.5467,60400.0
2014-10-21 11:25:00,10.23,10.23,10.21,10.22,490800.0,7.5467,7.5467,7.532,7.5393,490800.0
2014-10-21 11:30:00,10.22,10.22,10.21,10.22,48400.0,7.5393,7.5393,7.532,7.5393,48400.0
2014-10-21 11:35:00,10.23,10.23,10.22,10.22,83600.0,7.5467,7.5467,7.5393,7.5393,83600.0
2014-10-21 11:40:00,10.22,10.23,10.21,10.21,434400.0,7.5393,7.5467,7.532,7.532,434400.0
2014-10-21 11:45:00,10.22,10.22,10.21,10.21,34800.0,7.5393,7.5393,7.532,7.532,34800.0
2014-10-21 11:50:00,10.21,10.23,10.21,10.22,42000.0,7.532,7.5467,7.532,7.5393,42000.0
2014-10-21 11:55:00,10.22,10.23,10.22,10.23,88400.0,7.5393,7.5467,7.5393,7.5467,88400.0
2014-10-21 12:00:00,10.23,10.23,10.21,10.22,38000.0,7.5467,7.5467,7.532,7.5393,38000.0
2014-10-21 12:05:00,10.22,10.23,10.22,10.22,41600.0,7.5393,7.5467,7.5393,7.5393,41600.0
2014-10-21 12:10:00,10.22,10.25,10.22,10.24,168800.0,7.5393,7.5615,7.5393,7.5541,168800.0
2014-10-21 12:15:00,10.25,10.26,10.24,10.25,81600.0,7.5615,7.5689,7.5541,7.5615,81600.0
2014-10-21 12:20:00,10.25,10.26,10.24,10.25,76800.0,7.5615,7.5689,7.5541,7.5615,76800.0
2014-10-21 12:25:00,10.25,10.27,10.25,10.27,102000.0,7.5615,7.5762,7.5615,7.5762,102000.0
2014-10-21 12:30:00,10.27,10.3,10.27,10.28,62000.0,7.5762,7.5984,7.5762,7.5836,62000.0
2014-10-21 12:35:00,10.28,10.29,10.28,10.28,21200.0,7.5836,7.591,7.5836,7.5836,21200.0
2014-10-21 12:40:00,10.28,10.29,10.26,10.26,92000.0,7.5836,7.591,7.5689,7.5689,92000.0
2014-10-21 12:45:00,10.26,10.27,10.24,10.24,52400.0,7.5689,7.5762,7.5541,7.5541,52400.0
2014-10-21 12:50:00,10.24,10.24,10.21,10.21,54000.0,7.5541,7.5541,7.532,7.532,54000.0
2014-10-21 12:55:00,10.21,10.21,10.19,10.2,35200.0,7.532,7.532,7.5172,7.5246,35200.0
2014-10-21 13:00:00,10.2,10.21,10.19,10.19,36000.0,7.5246,7.532,7.5172,7.5172,36000.0
2014-10-21 13:05:00,10.19,10.19,10.16,10.17,54000.0,7.5172,7.5172,7.4951,7.5025,54000.0
2014-10-21 13:10:00,10.17,10.18,10.16,10.17,59600.0,7.5025,7.5098,7.4951,7.5025,59600.0
2014-10-21 13:15:00,10.17,10.17,10.15,10.15,44000.0,7.5025,7.5025,7.4877,7.4877,44000.0
2014-10-21 13:20:00,10.15,10.15,10.13,10.13,75200.0,7.4877,7.4877,7.473,7.473,75200.0
2014-10-21 13:25:00,10.13,10.15,10.13,10.15,82400.0,7.473,7.4877,7.473,7.4877,82400.0
2014-10-21 13:30:00,10.15,10.2,10.15,10.2,50800.0,7.4877,7.5246,7.4877,7.5246,50800.0
2014-10-21 13:35:00,10.2,10.21,10.19,10.21,26400.0,7.5246,7.532,7.5172,7.532,26400.0
2014-10-21 13:40:00,10.21,10.22,10.2,10.22,94400.0,7.532,7.5393,7.5246,7.5393,94400.0
2014-10-21 13:45:00,10.22,10.22,10.2,10.21,46000.0,7.5393,7.5393,7.5246,7.532,46000.0
2014-10-21 13:50:00,10.21,10.22,10.21,10.22,69600.0,7.532,7.5393,7.532,7.5393,69600.0
2014-10-21 13:55:00,10.22,10.22,10.2,10.21,38400.0,7.5393,7.5393,7.5246,7.532,38400.0
2014-10-21 14:00:00,10.21,10.21,10.18,10.19,63600.0,7.532,7.532,7.5098,7.5172,63600.0
2014-10-21 14:05:00,10.19,10.21,10.19,10.2,62000.0,7.5172,7.532,7.5172,7.5246,62000.0
2014-10-21 14:10:00,10.2,10.21,10.19,10.19,69600.0,7.5246,7.532,7.5172,7.5172,69600.0
2014-10-21 14:15:00,10.19,10.19,10.18,10.18,81600.0,7.5172,7.5172,7.5098,7.5098,81600.0
2014-10-21 14:20:00,10.18,10.18,10.17,10.17,47200.0,7.5098,7.5098,7.5025,7.5025,47200.0
2014-10-21 14:25:00,10.17,10.19,10.17,10.19,52000.0,7.5025,7.5172,7.5025,7.5172,52000.0
2014-10-21 14:30:00,10.19,10.21,10.19,10.2,46800.0,7.5172,7.532,7.5172,7.5246,46800.0
2014-10-21 14:35:00,10.2,10.22,10.2,10.21,57600.0,7.5246,7.5393,7.5246,7.532,57600.0
2014-10-21 14:40:00,10.21,10.21,10.2,10.21,32000.0,7.532,7.532,7.5246,7.532,32000.0
2014-10-21 14:45:00,10.21,10.21,10.19,10.19,43200.0,7.532,7.532,7.5172,7.5172,43200.0
2014-10-21 14:50:00,10.19,10.21,10.19,10.21,64400.0,7.5172,7.532,7.5172,7.532,64400.0
2014-10-21 14:55:00,10.21,10.21,10.2,10.21,57600.0,7.532,7.532,7.5246,7.532,57600.0
2014-10-21 15:00:00,10.21,10.21,10.2,10.21,44800.0,7.532,7.532,7.5246,7.532,44800.0
2014-10-21 15:05:00,10.21,10.21,10.21,10.21,45600.0,7.532,7.532,7.532,7.532,45600.0
2014-10-21 15:10:00,10.21,10.22,10.21,10.22,152000.0,7.532,7.5393,7.532,7.5393,152000.0
2014-10-21 15:15:00,10.22,10.22,10.2,10.21,117600.0,7.5393,7.5393,7.5246,7.532,117600.0
2014-10-21 15:20:00,10.21,10.22,10.21,10.22,107600.0,7.532,7.5393,7.532,7.5393,107600.0
2014-10-21 15:25:00,10.22,10.23,10.21,10.22,141200.0,7.5393,7.5467,7.532,7.5393,141200.0
2014-10-21 15:30:00,10.22,10.22,10.2,10.21,167200.0,7.5393,7.5393,7.5246,7.532,167200.0
2014-10-21 15:35:00,10.21,10.21,10.18,10.18,164400.0,7.532,7.532,7.5098,7.5098,164400.0
2014-10-21 15:40:00,10.18,10.21,10.18,10.21,180000.0,7.5098,7.532,7.5098,7.532,180000.0
2014-10-21 15:45:00,10.2,10.21,10.2,10.2,128000.0,7.5246,7.532,7.5246,7.5246,128000.0
2014-10-21 15:50:00,10.2,10.2,10.16,10.18,601600.0,7.5246,7.5246,7.4951,7.5098,601600.0
2014-10-21 15:55:00,10.18,10.18,10.16,10.18,433600.0,7.5098,7.5098,7.4951,7.5098,433600.0
2014-10-22 09:30:00,10.2,10.26,10.18,10.25,106800.0,7.5246,7.5689,7.5098,7.5615,106800.0
2014-10-22 09:35:00,10.25,10.25,10.21,10.24,58400.0,7.5615,7.5615,7.532,7.5541,58400.0
2014-10-22 09:40:00,10.24,10.26,10.22,10.26,189600.0,7.5541,7.5689,7.5393,7.5689,189600.0
2014-10-22 09:45:00,10.26,10.28,10.26,10.27,144800.0,7.5689,7.5836,7.5689,7.5762,144800.0
2014-10-22 09:50:00,10.27,10.29,10.26,10.26,108800.0,7.5762,7.591,7.5689,7.5689,108800.0
2014-10-22 09:55:00,10.26,10.26,10.25,10.25,31600.0,7.5689,7.5689,7.5615,7.5615,31600.0
2014-10-22 10:00:00,10.26,10.26,10.23,10.23,56800.0,7.5689,7.5689,7.5467,7.5467,56800.0
2014-10-22 10:05:00,10.23,10.23,10.19,10.2,46400.0,7.5467,7.5467,7.5172,7.5246,46400.0
2014-10-22 10:10:00,10.2,10.23,10.19,10.22,55200.0,7.5246,7.5467,7.5172,7.5393,55200.0
2014-10-22 10:15:00,10.22,10.22,10.2,10.21,85200.0,7.5393,7.5393,7.5246,7.532,85200.0
2014-10-22 10:20:00,10.21,10.22,10.21,10.21,81600.0,7.532,7.5393,7.532,7.532,81600.0
2014-10-22 10:25:00,10.21,10.22,10.2,10.2,64400.0,7.532,7.5393,7.5246,7.5246,64400.0
2014-10-22 10:30:00,10.2,10.21,10.18,10.21,54000.0,7.5246,7.532,7.5098,7.532,54000.0
2014-10-22 10:35:00,10.21,10.22,10.2,10.21,64800.0,7.532,7.5393,7.5246,7.532,64800.0
2014-10-22 10:40:00,10.21,10.21,10.2,10.2,37600.0,7.532,7.532,7.5246,7.5246,37600.0
2014-10-22 10:45:00,10.2,10.2,10.18,10.18,70400.0,7.5246,7.5246,7.5098,7.5098,70400.0
2014-10-22 10:50:00,10.18,10.21,10.18,10.21,28400.0,7.5098,7.532,7.5098,7.532,28400.0
2014-10-22 10:55:00,10.21,10.21,10.2,10.21,58400.0,7.532,7.532,7.5246,7.532,58400.0
2014-10-22 11:00:00,10.21,10.22,10.2,10.21,69600.0,7.532,7.5393,7.5246,7.532,69600.0
2014-10-22 11:05:00,10.21,10.22,10.19,10.21,53200.0,7.532,7.5393,7.5172,7.532,53200.0
2014-10-22 11:10:00,10.21,10.23,10.21,10.21,115200.0,7.532,7.5467,7.532,7.532,115200.0
2014-10-22 11:15:00,10.21,10.22,10.21,10.21,91200.0,7.532,7.5393,7.532,7.532,91200.0
2014-10-22 11:20:00,10.21,10.22,10.2,10.21,85200.0,7.532,7.5393,7.5246,7.532,85200.0
2014-10-22 11:25:00,10.21,10.21,10.2,10.21,60800.0,7.532,7.532,7.5246,7.532,60800.0
2014-10-22 11:30:00,10.21,10.22,10.2,10.2,76400.0,7.532,7.5393,7.5246,7.5246,76400.0
2014-10-22 11:35:00,10.21,10.22,10.2,10.21,47200.0,7.532,7.5393,7.5246,7.532,47200.0
2014-10-22 11:40:00,10.21,10.21,10.2,10.21,52800.0,7.532,7.532,7.5246,7.532,52800.0
2014-10-22 11:45:00,10.21,10.22,10.2,10.2,44000.0,7.532,7.5393,7.5246,7.5246,44000.0
2014-10-22 11:50:00,10.2,10.21,10.2,10.21,26800.0,7.5246,7.532,7.5246,7.532,26800.0
2014-10-22 11:55:00,10.21,10.22,10.21,10.21,66400.0,7.532,7.5393,7.532,7.532,66400.0
2014-10-22 12:00:00,10.21,10.22,10.21,10.21,45200.0,7.532,7.5393,7.532,7.532,45200.0
2014-10-22 12:05:00,10.21,10.22,10.2,10.21,43200.0,7.532,7.5393,7.5246,7.532,43200.0
2014-10-22 12:10:00,10.21,10.22,10.2,10.2,39200.0,7.532,7.5393,7.5246,7.5246,39200.0
2014-10-22 12:15:00,10.2,10.21,10.18,10.19,52400.0,7.5246,7.532,7.5098,7.5172,52400.0
2014-10-22 12:20:00,10.19,10.19,10.17,10.17,63600.0,7.5172,7.5172,7.5025,7.5025,63600.0
2014-10-22 12:25:00,10.18,10.18,10.17,10.18,41200.0,7.5098,7.5098,7.5025,7.5098,41200.0
2014-10-22 12:30:00,10.18,10.18,10.17,10.17,42000.0,7.5098,7.5098,7.5025,7.5025,42000.0
2014-10-22 12:35:00,10.17,10.18,10.15,10.17,47200.0,7.5025,7.5098,7.4877,7.5025,47200.0
2014-10-22 12:40:00,10.16,10.17,10.16,10.17,51600.0,7.4951,7.5025,7.4951,7.5025,51600.0
2014-10-22 12:45:00,10.16,10.18,10.15,10.15,45200.0,7.4951,7.5098,7.4877,7.4877,45200.0
2014-10-22 12:50:00,10.15,10.17,10.15,10.17,36400.0,7.4877,7.5025,7.4877,7.5025,36400.0
2014-10-22 12:55:00,10.16,10.19,10.16,10.19,62400.0,7.4951,7.5172,7.4951,7.5172,62400.0
2014-10-22 13:00:00,10.2,10.22,10.2,10.22,144000.0,7.5246,7.5393,7.5246,7.5393,144000.0
2014-10-22 13:05:00,10.22,10.24,10.21,10.24,40400.0,7.5393,7.5541,7.532,7.5541,40400.0
2014-10-22 13:10:00,10.24,10.26,10.24,10.25,55600.0,7.5541,7.5689,7.5541,7.5615,55600.0
2014-10-22 13:15:00,10.24,10.24,10.23,10.24,40400.0,7.5541,7.5541,7.5467,7.5541,40400.0
2014-10-22 13:20:00,10.24,10.24,10.22,10.22,31600.0,7.5541,7.5541,7.5393,7.5393,31600.0
2014-10-22 13:25:00,10.22,10.22,10.2,10.2,54000.0,7.5393,7.5393,7.5246,7.5246,54000.0
2014-10-22 13:30:00,10.2,10.2,10.19,10.19,51600.0,7.5246,7.5246,7.5172,7.5172,51600.0
2014-10-22 13:35:00,10.2,10.22,10.2,10.22,53600.0,7.5246,7.5393,7.5246,7.5393,53600.0
2014-10-22 13:40:00,10.22,10.24,10.21,10.24,43600.0,7.5393,7.5541,7.532,7.5541,43600.0
2014-10-22 13:45:00,10.24,10.24,10.23,10.23,36400.0,7.5541,7.5541,7.5467,7.5467,36400.0
2014-10-22 13:50:00,10.23,10.24,10.22,10.24,38000.0,7.5467,7.5541,7.5393,7.5541,38000.0
2014-10-22 13:55:00,10.23,10.24,10.22,10.22,41600.0,7.5467,7.5541,7.5393,7.5393,41600.0
2014-10-22 14:00:00,10.22,10.23,10.21,10.22,45600.0,7.5393,7.5467,7.532,7.5393,45600.0
2014-10-22 14:05:00,10.22,10.24,10.22,10.24,96000.0,7.5393,7.5541,7.5393,7.5541,96000.0
2014-10-22 14:10:00,10.24,10.24,10.23,10.24,52400.0,7.5541,7.5541,7.5467,7.5541,52400.0
2014-10-22 14:15:00,10.24,10.24,10.23,10.24,44400.0,7.5541,7.5541,7.5467,7.5541,44400.0
2014-10-22 14:20:00,10.24,10.24,10.21,10.21,65600.0,7.5541,7.5541,7.532,7.532,65600.0
2014-10-22 14:25:00,10.21,10.22,10.21,10.22,54000.0,7.532,7.5393,7.532,7.5393,54000.0
2014-10-22 14:30:00,10.22,10.22,10.2,10.2,38800.0,7.5393,7.5393,7.5246,7.5246,38800.0
2014-10-22 14:35:00,10.2,10.21,10.2,10.21,48400.0,7.5246,7.532,7.5246,7.532,48400.0
2014-10-22 14:40:00,10.21,10.24,10.21,10.24,78400.0,7.532,7.5541,7.532,7.5541,78400.0
2014-10-22 14:45:00,10.24,10.25,10.23,10.24,78400.0,7.5541,7.5615,7.5467,7.5541,78400.0
2014-10-22 14:50:00,10.24,10.24,10.23,10.23,47600.0,7.5541,7.5541,7.5467,7.5467,47600.0
2014-10-22 14:55:00,10.23,10.26,10.23,10.26,83200.0,7.5467,7.5689,7.5467,7.5689,83200.0
2014-10-22 15:00:00,10.26,10.26,10.24,10.24,103600.0,7.5689,7.5689,7.5541,7.5541,103600.0
2014-10-22 15:05:00,10.24,10.24,10.23,10.24,64400.0,7.5541,7.5541,7.5467,7.5541,64400.0
2014-10-22 15:10:00,10.24,10.24,10.22,10.22,121600.0,7.5541,7.5541,7.5393,7.5393,121600.0
2014-10-22 15:15:00,10.22,10.22,10.21,10.21,62400.0,7.5393,7.5393,7.532,7.532,62400.0
2014-10-22 15:20:00,10.21,10.22,10.2,10.2,68800.0,7.532,7.5393,7.5246,7.5246,68800.0
2014-10-22 15:25:00,10.2,10.21,10.2,10.2,66400.0,7.5246,7.532,7.5246,7.5246,66400.0
2014-10-22 15:30:00,10.2,10.21,10.18,10.19,167600.0,7.5246,7.532,7.5098,7.5172,167600.0
2014-10-22 15:35:00,10.19,10.19,10.18,10.18,160400.0,7.5172,7.5172,7.5098,7.5098,160400.0
2014-10-22 15:40:00,10.18,10.18,10.16,10.16,141200.0,7.5098,7.5098,7.4951,7.4951,141200.0
2014-10-22 15:45:00,10.16,10.16,10.14,10.15,196000.0,7.4951,7.4951,7.4803,7.4877,196000.0
2014-10-22 15:50:00,10.15,10.15,10.14,10.15,187200.0,7.4877,7.4877,7.4803,7.4877,187200.0
2014-10-22 15:55:00,10.15,10.15,10.14,10.15,228800.0,7.4877,7.4877,7.4803,7.4877,228800.0
2014-10-23 09:30:00,10.21,10.24,10.19,10.22,139600.0,7.532,7.5541,7.5172,7.5393,139600.0
2014-10-23 09:35:00,10.22,10.23,10.21,10.22,112000.0,7.5393,7.5467,7.532,7.5393,112000.0
2014-10-23 09:40:00,10.22,10.24,10.22,10.22,51600.0,7.5393,7.5541,7.5393,7.5393,51600.0
2014-10-23 09:45:00,10.22,10.24,10.21,10.22,34800.0,7.5393,7.5541,7.532,7.5393,34800.0
2014-10-23 09:50:00,10.23,10.24,10.21,10.23,42000.0,7.5467,7.5541,7.532,7.5467,42000.0
2014-10-23 09:55:00,10.24,10.25,10.24,10.24,49200.0,7.5541,7.5615,7.5541,7.5541,49200.0
2014-10-23 10:00:00,10.25,10.28,10.24,10.27,164800.0,7.5615,7.5836,7.5541,7.5762,164800.0
2014-10-23 10:05:00,10.27,10.31,10.26,10.3,88000.0,7.5762,7.6057,7.5689,7.5984,88000.0
2014-10-23 10:10:00,10.3,10.31,10.28,10.3,51600.0,7.5984,7.6057,7.5836,7.5984,51600.0
2014-10-23 10:15:00,10.29,10.3,10.29,10.3,87200.0,7.591,7.5984,7.591,7.5984,87200.0
2014-10-23 10:20:00,10.3,10.31,10.29,10.3,82400.0,7.5984,7.6057,7.591,7.5984,82400.0
2014-10-23 10:25:00,10.3,10.31,10.29,10.3,54400.0,7.5984,7.6057,7.591,7.5984,54400.0
2014-10-23 10:30:00,10.3,10.32,10.29,10.32,96400.0,7.5984,7.6131,7.591,7.6131,96400.0
2014-10-23 10:35:00,10.32,10.34,10.32,10.34,42000.0,7.6131,7.6279,7.6131,7.6279,42000.0
2014-10-23 10:40:00,10.34,10.35,10.33,10.35,38000.0,7.6279,7.6352,7.6205,7.6352,38000.0
2014-10-23 10:45:00,10.36,10.4,10.35,10.39,72800.0,7.6426,7.6721,7.6352,7.6648,72800.0
2014-10-23 10:50:00,10.39,10.4,10.36,10.37,103200.0,7.6648,7.6721,7.6426,7.65,103200.0
2014-10-23 10:55:00,10.37,10.37,10.35,10.35,54000.0,7.65,7.65,7.6352,7.6352,54000.0
2014-10-23 11:00:00,10.36,10.36,10.35,10.35,25200.0,7.6426,7.6426,7.6352,7.6352,25200.0
2014-10-23 11:05:00,10.35,10.36,10.34,10.36,36800.0,7.6352,7.6426,7.6279,7.6426,36800.0
2014-10-23 11:10:00,10.37,10.37,10.35,10.36,24800.0,7.65,7.65,7.6352,7.6426,24800.0
2014-10-23 11:15:00,10.36,10.36,10.35,10.35,16000.0,7.6426,7.6426,7.6352,7.6352,16000.0
2014-10-23 11:20:00,10.35,10.35,10.34,10.34,62400.0,7.6352,7.6352,7.6279,7.6279,62400.0
2014-10-23 11:25:00,10.35,10.35,10.32,10.33,89600.0,7.6352,7.6352,7.6131,7.6205,89600.0
2014-10-23 11:30:00,10.33,10.36,10.33,10.35,114400.0,7.6205,7.6426,7.6205,7.6352,114400.0
2014-10-23 11:35:00,10.35,10.35,10.31,10.32,37600.0,7.6352,7.6352,7.6057,7.6131,37600.0
2014-10-23 11:40:00,10.32,10.33,10.32,10.33,23200.0,7.6131,7.6205,7.6131,7.6205,23200.0
2014-10-23 11:45:00,10.33,10.33,10.32,10.33,15200.0,7.6205,7.6205,7.6131,7.6205,15200.0
2014-10-23 11:50:00,10.33,10.34,10.32,10.33,45600.0,7.6205,7.6279,7.6131,7.6205,45600.0
2014-10-23 11:55:00,10.33,10.34,10.33,10.33,18000.0,7.6205,7.6279,7.6205,7.6205,18000.0
2014-10-23 12:00:00,10.33,10.34,10.33,10.34,21600.0,7.6205,7.6279,7.6205,7.6279,21600.0
2014-10-23 12:05:00,10.34,10.35,10.34,10.35,49200.0,7.6279,7.6352,7.6279,7.6352,49200.0
2014-10-23 12:10:00,10.35,10.35,10.34,10.35,11200.0,7.6352,7.6352,7.6279,7.6352,11200.0
2014-10-23 12:15:00,10.35,10.36,10.35,10.36,21600.0,7.6352,7.6426,7.6352,7.6426,21600.0
2014-10-23 12:20:00,10.35,10.36,10.35,10.36,16000.0,7.6352,7.6426,7.6352,7.6426,16000.0
2014-10-23 12:25:00,10.36,10.37,10.36,10.37,26400.0,7.6426,7.65,7.6426,7.65,26400.0
2014-10-23 12:30:00,10.37,10.37,10.36,10.36,37600.0,7.65,7.65,7.6426,7.6426,37600.0
2014-10-23 12:35:00,10.36,10.36,10.35,10.35,23600.0,7.6426,7.6426,7.6352,7.6352,23600.0
2014-10-23 12:40:00,10.35,10.35,10.33,10.34,46000.0,7.6352,7.6352,7.6205,7.6279,46000.0
2014-10-23 12:45:00,10.34,10.34,10.33,10.33,22400.0,7.6279,7.6279,7.6205,7.6205,22400.0
2014-10-23 12:50:00,10.33,10.34,10.33,10.34,16400.0,7.6205,7.6279,7.6205,7.6279,16400.0
2014-10-23 12:55:00,10.34,10.34,10.33,10.33,27200.0,7.6279,7.6279,7.6205,7.6205,27200.0
2014-10-23 13:00:00,10.33,10.35,10.33,10.33,16400.0,7.6205,7.6352,7.6205,7.6205,16400.0
2014-10-23 13:05:00,10.34,10.34,10.31,10.31,61600.0,7.6279,7.6279,7.6057,7.6057,61600.0
2014-10-23 13:10:00,10.32,10.32,10.3,10.3,30400.0,7.6131,7.6131,7.5984,7.5984,30400.0
2014-10-23 13:15:00,10.31,10.31,10.29,10.29,20400.0,7.6057,7.6057,7.591,7.591,20400.0
2014-10-23 13:20:00,10.3,10.3,10.29,10.3,38400.0,7.5984,7.5984,7.591,7.5984,38400.0
2014-10-23 13:25:00,10.3,10.31,10.29,10.31,62000.0,7.5984,7.6057,7.591,7.6057,62000.0
2014-10-23 13:30:00,10.31,10.31,10.3,10.3,44000.0,7.6057,7.6057,7.5984,7.5984,44000.0
2014-10-23 13:35:00,10.3,10.3,10.29,10.3,28000.0,7.5984,7.5984,7.591,7.5984,28000.0
2014-10-23 13:40:00,10.3,10.31,10.3,10.3,22000.0,7.5984,7.6057,7.5984,7.5984,22000.0
2014-10-23 13:45:00,10.31,10.32,10.3,10.31,25600.0,7.6057,7.6131,7.5984,7.6057,25600.0
2014-10-23 13:50:00,10.32,10.33,10.31,10.33,32400.0,7.6131,7.6205,7.6057,7.6205,32400.0
2014-10-23 13:55:00,10.33,10.35,10.33,10.35,69200.0,7.6205,7.6352,7.6205,7.6352,69200.0
2014-10-23 14:00:00,10.35,10.38,10.35,10.38,38400.0,7.6352,7.6574,7.6352,7.6574,38400.0
2014-10-23 14:05:00,10.38,10.38,10.37,10.38,45200.0,7.6574,7.6574,7.65,7.6574,45200.0
2014-10-23 14:10:00,10.38,10.4,10.38,10.4,40000.0,7.6574,7.6721,7.6574,7.6721,40000.0
2014-10-23 14:15:00,10.4,10.41,10.4,10.41,40800.0,7.6721,7.6795,7.6721,7.6795,40800.0
2014-10-23 14:20:00,10.41,10.41,10.4,10.4,93200.0,7.6795,7.6795,7.6721,7.6721,93200.0
2014-10-23 14:25:00,10.4,10.41,10.39,10.4,37600.0,7.6721,7.6795,7.6648,7.6721,37600.0
2014-10-23 14:30:00,10.4,10.4,10.39,10.4,36000.0,7.6721,7.6721,7.6648,7.6721,36000.0
2014-10-23 14:35:00,10.4,10.4,10.39,10.39,66800.0,7.6721,7.6721,7.6648,7.6648,66800.0
2014-10-23 14:40:00,10.39,10.4,10.38,10.4,40400.0,7.6648,7.6721,7.6574,7.6721,40400.0
2014-10-23 14:45:00,10.4,10.4,10.38,10.4,62000.0,7.6721,7.6721,7.6574,7.6721,62000.0
2014-10-23 14:50:00,10.4,10.4,10.37,10.37,78800.0,7.6721,7.6721,7.65,7.65,78800.0
2014-10-23 14:55:00,10.36,10.36,10.33,10.36,118400.0,7.6426,7.6426,7.6205,7.6426,118400.0
2014-10-23 15:00:00,10.35,10.35,10.32,10.33,99200.0,7.6352,7.6352,7.6131,7.6205,99200.0
2014-10-23 15:05:00,10.31,10.33,10.31,10.33,18400.0,7.6057,7.6205,7.6057,7.6205,18400.0
2014-10-23 15:10:00,10.33,10.35,10.33,10.34,40000.0,7.6205,7.6352,7.6205,7.6279,40000.0
2014-10-23 15:15:00,10.34,10.35,10.34,10.34,57200.0,7.6279,7.6352,7.6279,7.6279,57200.0
2014-10-23 15:20:00,10.34,10.36,10.34,10.34,64400.0,7.6279,7.6426,7.6279,7.6279,64400.0
2014-10-23 15:25:00,10.34,10.34,10.32,10.33,73200.0,7.6279,7.6279,7.6131,7.6205,73200.0
2014-10-23 15:30:00,10.32,10.36,10.32,10.36,66400.0,7.6131,7.6426,7.6131,7.6426,66400.0
2014-10-23 15:35:00,10.36,10.36,10.33,10.34,65200.0,7.6426,7.6426,7.6205,7.6279,65200.0
2014-10-23 15:40:00,10.34,10.34,10.33,10.33,104000.0,7.6279,7.6279,7.6205,7.6205,104000.0
2014-10-23 15:45:00,10.33,10.34,10.33,10.33,188800.0,7.6205,7.6279,7.6205,7.6205,188800.0
2014-10-23 15:50:00,10.33,10.33,10.3,10.3,246000.0,7.6205,7.6205,7.5984,7.5984,246000.0
2014-10-23 15:55:00,10.3,10.31,10.29,10.31,361600.0,7.5984,7.6057,7.591,7.6057,361600.0
2014-10-24 09:30:00,10.33,10.33,10.28,10.32,109200.0,7.6205,7.6205,7.5836,7.6131,109200.0
2014-10-24 09:35:00,10.32,10.38,10.29,10.36,58000.0,7.6131,7.6574,7.591,7.6426,58000.0
2014-10-24 09:40:00,10.36,10.38,10.35,10.35,39600.0,7.6426,7.6574,7.6352,7.6352,39600.0
2014-10-24 09:45:00,10.35,10.37,10.35,10.37,19600.0,7.6352,7.65,7.6352,7.65,19600.0
2014-10-24 09:50:00,10.37,10.37,10.32,10.32,40400.0,7.65,7.65,7.6131,7.6131,40400.0
2014-10-24 09:55:00,10.32,10.32,10.28,10.29,37600.0,7.6131,7.6131,7.5836,7.591,37600.0
2014-10-24 10:00:00,10.3,10.34,10.28,10.28,57200.0,7.5984,7.6279,7.5836,7.5836,57200.0
2014-10-24 10:05:00,10.29,10.3,10.27,10.29,69600.0,7.591,7.5984,7.5762,7.591,69600.0
2014-10-24 10:10:00,10.3,10.33,10.29,10.32,26400.0,7.5984,7.6205,7.591,7.6131,26400.0
2014-10-24 10:15:00,10.33,10.36,10.32,10.35,42000.0,7.6205,7.6426,7.6131,7.6352,42000.0
2014-10-24 10:20:00,10.35,10.36,10.34,10.35,26400.0,7.6352,7.6426,7.6279,7.6352,26400.0
2014-10-24 10:25:00,10.35,10.38,10.35,10.38,42400.0,7.6352,7.6574,7.6352,7.6574,42400.0
2014-10-24 10:30:00,10.38,10.38,10.36,10.38,44400.0,7.6574,7.6574,7.6426,7.6574,44400.0
2014-10-24 10:35:00,10.38,10.4,10.37,10.37,30800.0,7.6574,7.6721,7.65,7.65,30800.0
2014-10-24 10:40:00,10.37,10.37,10.36,10.36,19600.0,7.65,7.65,7.6426,7.6426,19600.0
2014-10-24 10:45:00,10.35,10.35,10.34,10.35,19600.0,7.6352,7.6352,7.6279,7.6352,19600.0
2014-10-24 10:50:00,10.35,10.37,10.35,10.36,48800.0,7.6352,7.65,7.6352,7.6426,48800.0
2014-10-24 10:55:00,10.36,10.37,10.35,10.36,18800.0,7.6426,7.65,7.6352,7.6426,18800.0
2014-10-24 11:00:00,10.36,10.36,10.35,10.35,27200.0,7.6426,7.6426,7.6352,7.6352,27200.0
2014-10-24 11:05:00,10.35,10.38,10.35,10.36,55600.0,7.6352,7.6574,7.6352,7.6426,55600.0
2014-10-24 11:10:00,10.36,10.39,10.36,10.38,40800.0,7.6426,7.6648,7.6426,7.6574,40800.0
2014-10-24 11:15:00,10.38,10.42,10.38,10.41,54400.0,7.6574,7.6869,7.6574,7.6795,54400.0
2014-10-24 11:20:00,10.41,10.43,10.4,10.42,34400.0,7.6795,7.6943,7.6721,7.6869,34400.0
2014-10-24 11:25:00,10.42,10.42,10.41,10.42,36400.0,7.6869,7.6869,7.6795,7.6869,36400.0
2014-10-24 11:30:00,10.41,10.42,10.4,10.41,28000.0,7.6795,7.6869,7.6721,7.6795,28000.0
2014-10-24 11:35:00,10.41,10.43,10.4,10.43,44800.0,7.6795,7.6943,7.6721,7.6943,44800.0
2014-10-24 11:40:00,10.43,10.46,10.42,10.45,63200.0,7.6943,7.7164,7.6869,7.709,63200.0
2014-10-24 11:45:00,10.44,10.45,10.43,10.44,23200.0,7.7016,7.709,7.6943,7.7016,23200.0
2014-10-24 11:50:00,10.44,10.45,10.43,10.45,12000.0,7.7016,7.709,7.6943,7.709,12000.0
2014-10-24 11:55:00,10.44,10.46,10.43,10.45,55600.0,7.7016,7.7164,7.6943,7.709,55600.0
2014-10-24 12:00:00,10.45,10.46,10.45,10.46,28400.0,7.709,7.7164,7.709,7.7164,28400.0
2014-10-24 12:05:00,10.46,10.47,10.46,10.47,79200.0,7.7164,7.7238,7.7164,7.7238,79200.0
2014-10-24 12:10:00,10.47,10.48,10.47,10.48,31600.0,7.7238,7.7311,7.7238,7.7311,31600.0
2014-10-24 12:15:00,10.48,10.49,10.48,10.48,33200.0,7.7311,7.7385,7.7311,7.7311,33200.0
2014-10-24 12:20:00,10.48,10.56,10.46,10.55,677600.0,7.7311,7.7902,7.7164,7.7828,677600.0
2014-10-24 12:25:00,10.55,10.55,10.52,10.54,124800.0,7.7828,7.7828,7.7607,7.7754,124800.0
2014-10-24 12:30:00,10.54,10.57,10.53,10.55,92400.0,7.7754,7.7975,7.768,7.7828,92400.0
2014-10-24 12:35:00,10.55,10.6,10.55,10.58,117200.0,7.7828,7.8197,7.7828,7.8049,117200.0
2014-10-24 12:40:00,10.59,10.6,10.56,10.57,40800.0,7.8123,7.8197,7.7902,7.7975,40800.0
2014-10-24 12:45:00,10.57,10.59,10.53,10.53,83600.0,7.7975,7.8123,7.768,7.768,83600.0
2014-10-24 12:50:00,10.53,10.53,10.51,10.51,93200.0,7.768,7.768,7.7533,7.7533,93200.0
2014-10-24 12:55:00,10.51,10.52,10.51,10.52,38000.0,7.7533,7.7607,7.7533,7.7607,38000.0
2014-10-24 13:00:00,10.51,10.53,10.51,10.52,42400.0,7.7533,7.768,7.7533,7.7607,42400.0
2014-10-24 13:05:00,10.52,10.53,10.52,10.52,51600.0,7.7607,7.768,7.7607,7.7607,51600.0
2014-10-24 13:10:00,10.52,10.52,10.48,10.49,198400.0,7.7607,7.7607,7.7311,7.7385,198400.0
2014-10-24 13:15:00,10.49,10.49,10.48,10.48,54400.0,7.7385,7.7385,7.7311,7.7311,54400.0
2014-10-24 13:20:00,10.48,10.48,10.45,10.45,72800.0,7.7311,7.7311,7.709,7.709,72800.0
2014-10-24 13:25:00,10.45,10.46,10.45,10.45,78800.0,7.709,7.7164,7.709,7.709,78800.0
2014-10-24 13:30:00,10.45,10.47,10.44,10.47,59600.0,7.709,7.7238,7.7016,7.7238,59600.0
2014-10-24 13:35:00,10.47,10.49,10.47,10.49,80800.0,7.7238,7.7385,7.7238,7.7385,80800.0
2014-10-24 13:40:00,10.49,10.49,10.49,10.49,27600.0,7.7385,7.7385,7.7385,7.7385,27600.0
2014-10-24 13:45:00,10.49,10.5,10.49,10.49,64000.0,7.7385,7.7459,7.7385,7.7385,64000.0
2014-10-24 13:50:00,10.49,10.49,10.47,10.48,128400.0,7.7385,7.7385,7.7238,7.7311,128400.0
2014-10-24 13:55:00,10.48,10.49,10.47,10.47,35600.0,7.7311,7.7385,7.7238,7.7238,35600.0
2014-10-24 14:00:00,10.48,10.48,10.46,10.46,46800.0,7.7311,7.7311,7.7164,7.7164,46800.0
2014-10-24 14:05:00,10.46,10.49,10.46,10.48,59200.0,7.7164,7.7385,7.7164,7.7311,59200.0
2014-10-24 14:10:00,10.47,10.48,10.42,10.42,138400.0,7.7238,7.7311,7.6869,7.6869,138400.0
2014-10-24 14:15:00,10.43,10.44,10.42,10.44,30400.0,7.6943,7.7016,7.6869,7.7016,30400.0
2014-10-24 14:20:00,10.44,10.44,10.43,10.43,42000.0,7.7016,7.7016,7.6943,7.6943,42000.0
2014-10-24 14:25:00,10.43,10.45,10.43,10.44,41600.0,7.6943,7.709,7.6943,7.7016,41600.0
2014-10-24 14:30:00,10.44,10.46,10.44,10.45,24000.0,7.7016,7.7164,7.7016,7.709,24000.0
2014-10-24 14:35:00,10.45,10.48,10.45,10.47,34000.0,7.709,7.7311,7.709,7.7238,34000.0
2014-10-24 14:40:00,10.47,10.49,10.47,10.47,77600.0,7.7238,7.7385,7.7238,7.7238,77600.0
2014-10-24 14:45:00,10.48,10.48,10.45,10.46,129600.0,7.7311,7.7311,7.709,7.7164,129600.0
2014-10-24 14:50:00,10.46,10.47,10.43,10.47,94800.0,7.7164,7.7238,7.6943,7.7238,94800.0
2014-10-24 14:55:00,10.47,10.47,10.46,10.46,12800.0,7.7238,7.7238,7.7164,7.7164,12800.0
2014-10-24 15:00:00,10.47,10.47,10.46,10.47,46800.0,7.7238,7.7238,7.7164,7.7238,46800.0
2014-10-24 15:05:00,10.47,10.47,10.46,10.47,90800.0,7.7238,7.7238,7.7164,7.7238,90800.0
2014-10-24 15:10:00,10.47,10.48,10.46,10.47,97200.0,7.7238,7.7311,7.7164,7.7238,97200.0
2014-10-24 15:15:00,10.47,10.49,10.47,10.49,141200.0,7.7238,7.7385,7.7238,7.7385,141200.0
2014-10-24 15:20:00,10.49,10.5,10.48,10.5,124400.0,7.7385,7.7459,7.7311,7.7459,124400.0
2014-10-24 15:25:00,10.49,10.51,10.48,10.5,245200.0,7.7385,7.7533,7.7311,7.7459,245200.0
2014-10-24 15:30:00,10.5,10.51,10.5,10.51,156000.0,7.7459,7.7533,7.7459,7.7533,156000.0
2014-10-24 15:35:00,10.51,10.52,10.51,10.52,129200.0,7.7533,7.7607,7.7533,7.7607,129200.0
2014-10-24 15:40:00,10.52,10.53,10.51,10.52,179600.0,7.7607,7.768,7.7533,7.7607,179600.0
2014-10-24 15:45:00,10.52,10.52,10.51,10.52,205200.0,7.7607,7.7607,7.7533,7.7607,205200.0
2014-10-24 15:50:00,10.52,10.52,10.49,10.49,233600.0,7.7607,7.7607,7.7385,7.7385,233600.0
2014-10-24 15:55:00,10.49,10.52,10.49,10.51,400400.0,7.7385,7.7607,7.7385,7.7533,400400.0
2014-10-27 09:30:00,10.5,10.52,10.44,10.52,139200.0,7.7459,7.7607,7.7016,7.7607,139200.0
2014-10-27 09:35:00,10.51,10.53,10.49,10.53,50000.0,7.7533,7.768,7.7385,7.768,50000.0
2014-10-27 09:40:00,10.52,10.54,10.49,10.54,44400.0,7.7607,7.7754,7.7385,7.7754,44400.0
2014-10-27 09:45:00,10.54,10.54,10.49,10.49,58000.0,7.7754,7.7754,7.7385,7.7385,58000.0
2014-10-27 09:50:00,10.49,10.51,10.47,10.49,84000.0,7.7385,7.7533,7.7238,7.7385,84000.0
2014-10-27 09:55:00,10.5,10.55,10.47,10.55,272800.0,7.7459,7.7828,7.7238,7.7828,272800.0
2014-10-27 10:00:00,10.55,10.55,10.48,10.48,76400.0,7.7828,7.7828,7.7311,7.7311,76400.0
2014-10-27 10:05:00,10.48,10.49,10.47,10.49,61200.0,7.7311,7.7385,7.7238,7.7385,61200.0
2014-10-27 10:10:00,10.49,10.52,10.48,10.52,76800.0,7.7385,7.7607,7.7311,7.7607,76800.0
2014-10-27 10:15:00,10.52,10.55,10.52,10.55,58000.0,7.7607,7.7828,7.7607,7.7828,58000.0
2014-10-27 10:20:00,10.55,10.55,10.53,10.53,53600.0,7.7828,7.7828,7.768,7.768,53600.0
2014-10-27 10:25:00,10.53,10.53,10.53,10.53,33600.0,7.768,7.768,7.768,7.768,33600.0
2014-10-27 10:30:00,10.53,10.53,10.49,10.49,64000.0,7.768,7.768,7.7385,7.7385,64000.0
2014-10-27 10:35:00,10.49,10.5,10.49,10.5,30800.0,7.7385,7.7459,7.7385,7.7459,30800.0
2014-10-27 10:40:00,10.49,10.56,10.49,10.55,52800.0,7.7385,7.7902,7.7385,7.7828,52800.0
2014-10-27 10:45:00,10.55,10.55,10.53,10.55,46000.0,7.7828,7.7828,7.768,7.7828,46000.0
2014-10-27 10:50:00,10.54,10.54,10.52,10.52,49200.0,7.7754,7.7754,7.7607,7.7607,49200.0
2014-10-27 10:55:00,10.52,10.53,10.52,10.52,66000.0,7.7607,7.768,7.7607,7.7607,66000.0
2014-10-27 11:00:00,10.52,10.54,10.52,10.52,65200.0,7.7607,7.7754,7.7607,7.7607,65200.0
2014-10-27 11:05:00,10.52,10.55,10.52,10.54,46400.0,7.7607,7.7828,7.7607,7.7754,46400.0
2014-10-27 11:10:00,10.54,10.59,10.54,10.56,171600.0,7.7754,7.8123,7.7754,7.7902,171600.0
2014-10-27 11:15:00,10.56,10.56,10.54,10.56,61600.0,7.7902,7.7902,7.7754,7.7902,61600.0
2014-10-27 11:20:00,10.56,10.58,10.55,10.56,55600.0,7.7902,7.8049,7.7828,7.7902,55600.0
2014-10-27 11:25:00,10.56,10.57,10.56,10.57,43200.0,7.7902,7.7975,7.7902,7.7975,43200.0
2014-10-27 11:30:00,10.58,10.6,10.57,10.59,72800.0,7.8049,7.8197,7.7975,7.8123,72800.0
2014-10-27 11:35:00,10.59,10.59,10.56,10.57,38000.0,7.8123,7.8123,7.7902,7.7975,38000.0
2014-10-27 11:40:00,10.57,10.58,10.56,10.58,58800.0,7.7975,7.8049,7.7902,7.8049,58800.0
2014-10-27 11:45:00,10.58,10.59,10.58,10.58,47200.0,7.8049,7.8123,7.8049,7.8049,47200.0
2014-10-27 11:50:00,10.58,10.59,10.56,10.58,60800.0,7.8049,7.8123,7.7902,7.8049,60800.0
2014-10-27 11:55:00,10.58,10.58,10.57,10.58,47200.0,7.8049,7.8049,7.7975,7.8049,47200.0
2014-10-27 12:00:00,10.57,10.59,10.57,10.58,65600.0,7.7975,7.8123,7.7975,7.8049,65600.0
2014-10-27 12:05:00,10.58,10.6,10.58,10.59,59200.0,7.8049,7.8197,7.8049,7.8123,59200.0
2014-10-27 12:10:00,10.59,10.59,10.58,10.58,56000.0,7.8123,7.8123,7.8049,7.8049,56000.0
2014-10-27 12:15:00,10.58,10.58,10.55,10.56,58400.0,7.8049,7.8049,7.7828,7.7902,58400.0
2014-10-27 12:20:00,10.56,10.57,10.55,10.55,34800.0,7.7902,7.7975,7.7828,7.7828,34800.0
2014-10-27 12:25:00,10.55,10.55,10.54,10.54,38800.0,7.7828,7.7828,7.7754,7.7754,38800.0
2014-10-27 12:30:00,10.55,10.55,10.53,10.55,51200.0,7.7828,7.7828,7.768,7.7828,51200.0
2014-10-27 12:35:00,10.55,10.56,10.55,10.56,17200.0,7.7828,7.7902,7.7828,7.7902,17200.0
2014-10-27 12:40:00,10.56,10.59,10.56,10.59,42800.0,7.7902,7.8123,7.7902,7.8123,42800.0
2014-10-27 12:45:00,10.59,10.6,10.58,10.58,48000.0,7.8123,7.8197,7.8049,7.8049,48000.0
2014-10-27 12:50:00,10.58,10.59,10.58,10.58,67600.0,7.8049,7.8123,7.8049,7.8049,67600.0
2014-10-27 12:55:00,10.58,10.59,10.57,10.57,38400.0,7.8049,7.8123,7.7975,7.7975,38400.0
2014-10-27 13:00:00,10.58,10.6,10.58,10.6,66400.0,7.8049,7.8197,7.8049,7.8197,66400.0
2014-10-27 13:05:00,10.6,10.6,10.59,10.6,30000.0,7.8197,7.8197,7.8123,7.8197,30000.0
2014-10-27 13:10:00,10.59,10.6,10.59,10.6,36000.0,7.8123,7.8197,7.8123,7.8197,36000.0
2014-10-27 13:15:00,10.6,10.61,10.6,10.61,86400.0,7.8197,7.827,7.8197,7.827,86400.0
2014-10-27 13:20:00,10.61,10.61,10.59,10.59,51200.0,7.827,7.827,7.8123,7.8123,51200.0
2014-10-27 13:25:00,10.59,10.59,10.56,10.56,54800.0,7.8123,7.8123,7.7902,7.7902,54800.0
2014-10-27 13:30:00,10.56,10.56,10.52,10.52,228000.0,7.7902,7.7902,7.7607,7.7607,228000.0
2014-10-27 13:35:00,10.52,10.53,10.51,10.53,28400.0,7.7607,7.768,7.7533,7.768,28400.0
2014-10-27 13:40:00,10.52,10.52,10.51,10.51,61600.0,7.7607,7.7607,7.7533,7.7533,61600.0
2014-10-27 13:45:00,10.51,10.52,10.5,10.52,49200.0,7.7533,7.7607,7.7459,7.7607,49200.0
2014-10-27 13:50:00,10.52,10.52,10.45,10.47,626800.0,7.7607,7.7607,7.709,7.7238,626800.0
2014-10-27 13:55:00,10.48,10.49,10.47,10.48,224400.0,7.7311,7.7385,7.7238,7.7311,224400.0
2014-10-27 14:00:00,10.48,10.48,10.43,10.44,146000.0,7.7311,7.7311,7.6943,7.7016,146000.0
2014-10-27 14:05:00,10.44,10.45,10.43,10.44,102400.0,7.7016,7.709,7.6943,7.7016,102400.0
2014-10-27 14:10:00,10.44,10.46,10.41,10.44,153200.0,7.7016,7.7164,7.6795,7.7016,153200.0
2014-10-27 14:15:00,10.44,10.46,10.42,10.46,89600.0,7.7016,7.7164,7.6869,7.7164,89600.0
2014-10-27 14:20:00,10.46,10.47,10.46,10.47,94000.0,7.7164,7.7238,7.7164,7.7238,94000.0
2014-10-27 14:25:00,10.47,10.47,10.45,10.46,95200.0,7.7238,7.7238,7.709,7.7164,95200.0
2014-10-27 14:30:00,10.46,10.46,10.43,10.46,81600.0,7.7164,7.7164,7.6943,7.7164,81600.0
2014-10-27 14:35:00,10.46,10.46,10.43,10.44,75200.0,7.7164,7.7164,7.6943,7.7016,75200.0
2014-10-27 14:40:00,10.44,10.45,10.42,10.42,52800.0,7.7016,7.709,7.6869,7.6869,52800.0
2014-10-27 14:45:00,10.42,10.43,10.41,10.42,73200.0,7.6869,7.6943,7.6795,7.6869,73200.0
2014-10-27 14:50:00,10.42,10.42,10.41,10.41,50800.0,7.6869,7.6869,7.6795,7.6795,50800.0
2014-10-27 14:55:00,10.41,10.41,10.39,10.4,76400.0,7.6795,7.6795,7.6648,7.6721,76400.0
2014-10-27 15:00:00,10.4,10.43,10.4,10.42,99600.0,7.6721,7.6943,7.6721,7.6869,99600.0
2014-10-27 15:05:00,10.42,10.43,10.42,10.42,72400.0,7.6869,7.6943,7.6869,7.6869,72400.0
2014-10-27 15:10:00,10.42,10.42,10.42,10.42,26800.0,7.6869,7.6869,7.6869,7.6869,26800.0
2014-10-27 15:15:00,10.42,10.43,10.42,10.43,117600.0,7.6869,7.6943,7.6869,7.6943,117600.0
2014-10-27 15:20:00,10.43,10.43,10.42,10.42,44800.0,7.6943,7.6943,7.6869,7.6869,44800.0
2014-10-27 15:25:00,10.42,10.43,10.42,10.42,81600.0,7.6869,7.6943,7.6869,7.6869,81600.0
2014-10-27 15:30:00,10.42,10.43,10.42,10.43,83200.0,7.6869,7.6943,7.6869,7.6943,83200.0
2014-10-27 15:35:00,10.43,10.44,10.43,10.44,105600.0,7.6943,7.7016,7.6943,7.7016,105600.0
2014-10-27 15:40:00,10.44,10.45,10.44,10.45,109600.0,7.7016,7.709,7.7016,7.709,109600.0
2014-10-27 15:45:00,10.45,10.46,10.45,10.46,115600.0,7.709,7.7164,7.709,7.7164,115600.0
2014-10-27 15:50:00,10.46,10.46,10.44,10.45,235600.0,7.7164,7.7164,7.7016,7.709,235600.0
2014-10-27 15:55:00,10.45,10.47,10.45,10.45,579600.0,7.709,7.7238,7.709,7.709,579600.0
2014-10-28 09:30:00,10.3,10.32,10.08,10.12,742800.0,7.5984,7.6131,7.4361,7.4656,742800.0
2014-10-28 09:35:00,10.12,10.14,9.97,10.02,584400.0,7.4656,7.4803,7.3549,7.3918,584400.0
2014-10-28 09:40:00,10.02,10.06,10.0,10.0,1120000.0,7.3918,7.4213,7.377,7.377,1120000.0
2014-10-28 09:45:00,10.01,10.01,9.99,10.01,739200.0,7.3844,7.3844,7.3697,7.3844,739200.0
2014-10-28 09:50:00,10.01,10.06,10.01,10.05,244000.0,7.3844,7.4213,7.3844,7.4139,244000.0
2014-10-28 09:55:00,10.05,10.08,10.05,10.08,271600.0,7.4139,7.4361,7.4139,7.4361,271600.0
2014-10-28 10:00:00,10.08,10.13,10.05,10.05,253200.0,7.4361,7.473,7.4139,7.4139,253200.0
2014-10-28 10:05:00,10.05,10.06,9.97,9.99,437600.0,7.4139,7.4213,7.3549,7.3697,437600.0
2014-10-28 10:10:00,9.99,10.03,9.97,10.01,228000.0,7.3697,7.3992,7.3549,7.3844,228000.0
2014-10-28 10:15:00,10.01,10.06,10.0,10.04,100400.0,7.3844,7.4213,7.377,7.4066,100400.0
2014-10-28 10:20:00,10.04,10.04,9.96,9.99,210400.0,7.4066,7.4066,7.3475,7.3697,210400.0
2014-10-28 10:25:00,9.99,10.01,9.97,9.98,104800.0,7.3697,7.3844,7.3549,7.3623,104800.0
2014-10-28 10:30:00,9.98,9.99,9.91,9.91,594000.0,7.3623,7.3697,7.3107,7.3107,594000.0
2014-10-28 10:35:00,9.91,9.96,9.89,9.9,240400.0,7.3107,7.3475,7.2959,7.3033,240400.0
2014-10-28 10:40:00,9.9,9.9,9.87,9.88,151200.0,7.3033,7.3033,7.2811,7.2885,151200.0
2014-10-28 10:45:00,9.88,9.9,9.83,9.84,500800.0,7.2885,7.3033,7.2516,7.259,500800.0
2014-10-28 10:50:00,9.85,9.91,9.83,9.88,341200.0,7.2664,7.3107,7.2516,7.2885,341200.0
2014-10-28 10:55:00,9.88,9.93,9.88,9.91,190400.0,7.2885,7.3254,7.2885,7.3107,190400.0
2014-10-28 11:00:00,9.91,9.98,9.91,9.95,268800.0,7.3107,7.3623,7.3107,7.3402,268800.0
2014-10-28 11:05:00,9.94,9.95,9.94,9.94,213200.0,7.3328,7.3402,7.3328,7.3328,213200.0
2014-10-28 11:10:00,9.94,9.95,9.94,9.94,138000.0,7.3328,7.3402,7.3328,7.3328,138000.0
2014-10-28 11:15:00,9.94,9.97,9.94,9.95,141600.0,7.3328,7.3549,7.3328,7.3402,141600.0
2014-10-28 11:20:00,9.96,10.03,9.95,10.02,197600.0,7.3475,7.3992,7.3402,7.3918,197600.0
2014-10-28 11:25:00,10.02,10.03,9.98,9.99,110400.0,7.3918,7.3992,7.3623,7.3697,110400.0
2014-10-28 11:30:00,10.0,10.02,9.98,9.99,123600.0,7.377,7.3918,7.3623,7.3697,123600.0
2014-10-28 11:35:00,9.99,10.0,9.95,9.96,60000.0,7.3697,7.377,7.3402,7.3475,60000.0
2014-10-28 11:40:00,9.95,9.98,9.95,9.95,93200.0,7.3402,7.3623,7.3402,7.3402,93200.0
2014-10-28 11:45:00,9.95,9.96,9.94,9.96,105600.0,7.3402,7.3475,7.3328,7.3475,105600.0
2014-10-28 11:50:00,9.95,9.96,9.95,9.95,60800.0,7.3402,7.3475,7.3402,7.3402,60800.0
2014-10-28 11:55:00,9.95,9.99,9.94,9.98,118400.0,7.3402,7.3697,7.3328,7.3623,118400.0
2014-10-28 12:00:00,9.98,10.0,9.98,10.0,138400.0,7.3623,7.377,7.3623,7.377,138400.0
2014-10-28 12:05:00,10.0,10.04,9.99,10.04,114400.0,7.377,7.4066,7.3697,7.4066,114400.0
2014-10-28 12:10:00,10.04,10.04,10.02,10.03,124000.0,7.4066,7.4066,7.3918,7.3992,124000.0
2014-10-28 12:15:00,10.02,10.04,10.02,10.02,68400.0,7.3918,7.4066,7.3918,7.3918,68400.0
2014-10-28 12:20:00,10.02,10.09,10.02,10.09,152000.0,7.3918,7.4434,7.3918,7.4434,152000.0
2014-10-28 12:25:00,10.09,10.1,10.07,10.08,96400.0,7.4434,7.4508,7.4287,7.4361,96400.0
2014-10-28 12:30:00,10.08,10.1,10.08,10.09,93200.0,7.4361,7.4508,7.4361,7.4434,93200.0
2014-10-28 12:35:00,10.09,10.12,10.09,10.12,99600.0,7.4434,7.4656,7.4434,7.4656,99600.0
2014-10-28 12:40:00,10.12,10.13,10.11,10.11,92400.0,7.4656,7.473,7.4582,7.4582,92400.0
2014-10-28 12:45:00,10.11,10.12,10.11,10.11,78000.0,7.4582,7.4656,7.4582,7.4582,78000.0
2014-10-28 12:50:00,10.11,10.14,10.11,10.14,108400.0,7.4582,7.4803,7.4582,7.4803,108400.0
2014-10-28 12:55:00,10.14,10.15,10.12,10.12,184000.0,7.4803,7.4877,7.4656,7.4656,184000.0
2014-10-28 13:00:00,10.12,10.12,10.09,10.12,74000.0,7.4656,7.4656,7.4434,7.4656,74000.0
2014-10-28 13:05:00,10.13,10.17,10.12,10.16,98800.0,7.473,7.5025,7.4656,7.4951,98800.0
2014-10-28 13:10:00,10.17,10.18,10.16,10.18,64000.0,7.5025,7.5098,7.4951,7.5098,64000.0
2014-10-28 13:15:00,10.18,10.18,10.13,10.13,108000.0,7.5098,7.5098,7.473,7.473,108000.0
2014-10-28 13:20:00,10.13,10.14,10.12,10.12,75600.0,7.473,7.4803,7.4656,7.4656,75600.0
2014-10-28 13:25:00,10.12,10.15,10.11,10.13,74400.0,7.4656,7.4877,7.4582,7.473,74400.0
2014-10-28 13:30:00,10.13,10.15,10.12,10.15,61200.0,7.473,7.4877,7.4656,7.4877,61200.0
2014-10-28 13:35:00,10.15,10.17,10.15,10.16,44400.0,7.4877,7.5025,7.4877,7.4951,44400.0
2014-10-28 13:40:00,10.17,10.2,10.16,10.17,74800.0,7.5025,7.5246,7.4951,7.5025,74800.0
2014-10-28 13:45:00,10.17,10.21,10.17,10.19,212800.0,7.5025,7.532,7.5025,7.5172,212800.0
2014-10-28 13:50:00,10.19,10.19,10.15,10.15,121600.0,7.5172,7.5172,7.4877,7.4877,121600.0
2014-10-28 13:55:00,10.15,10.17,10.15,10.16,46800.0,7.4877,7.5025,7.4877,7.4951,46800.0
2014-10-28 14:00:00,10.16,10.17,10.12,10.14,248400.0,7.4951,7.5025,7.4656,7.4803,248400.0
2014-10-28 14:05:00,10.14,10.16,10.14,10.16,43600.0,7.4803,7.4951,7.4803,7.4951,43600.0
2014-10-28 14:10:00,10.16,10.17,10.15,10.15,163200.0,7.4951,7.5025,7.4877,7.4877,163200.0
2014-10-28 14:15:00,10.15,10.16,10.15,10.15,38400.0,7.4877,7.4951,7.4877,7.4877,38400.0
2014-10-28 14:20:00,10.15,10.19,10.15,10.19,70400.0,7.4877,7.5172,7.4877,7.5172,70400.0
2014-10-28 14:25:00,10.19,10.2,10.18,10.18,49600.0,7.5172,7.5246,7.5098,7.5098,49600.0
2014-10-28 14:30:00,10.18,10.19,10.18,10.19,80800.0,7.5098,7.5172,7.5098,7.5172,80800.0
2014-10-28 14:35:00,10.19,10.2,10.19,10.19,48000.0,7.5172,7.5246,7.5172,7.5172,48000.0
2014-10-28 14:40:00,10.19,10.22,10.19,10.22,93200.0,7.5172,7.5393,7.5172,7.5393,93200.0
2014-10-28 14:45:00,10.21,10.23,10.21,10.21,63200.0,7.532,7.5467,7.532,7.532,63200.0
2014-10-28 14:50:00,10.22,10.23,10.2,10.23,63200.0,7.5393,7.5467,7.5246,7.5467,63200.0
2014-10-28 14:55:00,10.23,10.24,10.23,10.24,67600.0,7.5467,7.5541,7.5467,7.5541,67600.0
2014-10-28 15:00:00,10.24,10.24,10.23,10.24,173200.0,7.5541,7.5541,7.5467,7.5541,173200.0
2014-10-28 15:05:00,10.24,10.24,10.23,10.23,73200.0,7.5541,7.5541,7.5467,7.5467,73200.0
2014-10-28 15:10:00,10.23,10.24,10.23,10.24,90800.0,7.5467,7.5541,7.5467,7.5541,90800.0
2014-10-28 15:15:00,10.24,10.24,10.23,10.23,83200.0,7.5541,7.5541,7.5467,7.5467,83200.0
2014-10-28 15:20:00,10.23,10.24,10.22,10.24,88400.0,7.5467,7.5541,7.5393,7.5541,88400.0
2014-10-28 15:25:00,10.24,10.24,10.23,10.24,94400.0,7.5541,7.5541,7.5467,7.5541,94400.0
2014-10-28 15:30:00,10.23,10.24,10.23,10.24,164000.0,7.5467,7.5541,7.5467,7.5541,164000.0
2014-10-28 15:35:00,10.24,10.27,10.24,10.25,149600.0,7.5541,7.5762,7.5541,7.5615,149600.0
2014-10-28 15:40:00,10.25,10.25,10.24,10.24,225200.0,7.5615,7.5615,7.5541,7.5541,225200.0
2014-10-28 15:45:00,10.24,10.25,10.23,10.24,139200.0,7.5541,7.5615,7.5467,7.5541,139200.0
2014-10-28 15:50:00,10.23,10.24,10.23,10.24,208000.0,7.5467,7.5541,7.5467,7.5541,208000.0
2014-10-28 15:55:00,10.24,10.25,10.24,10.25,274400.0,7.5541,7.5615,7.5541,7.5615,274400.0
2014-10-29 09:30:00,10.26,10.3,10.24,10.28,269200.0,7.5689,7.5984,7.5541,7.5836,269200.0
2014-10-29 09:35:00,10.27,10.31,10.21,10.3,67600.0,7.5762,7.6057,7.532,7.5984,67600.0
2014-10-29 09:40:00,10.3,10.41,10.29,10.41,372000.0,7.5984,7.6795,7.591,7.6795,372000.0
2014-10-29 09:45:00,10.41,10.42,10.37,10.41,67200.0,7.6795,7.6869,7.65,7.6795,67200.0
2014-10-29 09:50:00,10.4,10.4,10.38,10.39,53600.0,7.6721,7.6721,7.6574,7.6648,53600.0
2014-10-29 09:55:00,10.4,10.46,10.4,10.44,80800.0,7.6721,7.7164,7.6721,7.7016,80800.0
2014-10-29 10:00:00,10.44,10.45,10.38,10.39,112000.0,7.7016,7.709,7.6574,7.6648,112000.0
2014-10-29 10:05:00,10.38,10.39,10.35,10.37,64000.0,7.6574,7.6648,7.6352,7.65,64000.0
2014-10-29 10:10:00,10.38,10.38,10.35,10.38,63200.0,7.6574,7.6574,7.6352,7.6574,63200.0
2014-10-29 10:15:00,10.38,10.41,10.38,10.41,37200.0,7.6574,7.6795,7.6574,7.6795,37200.0
2014-10-29 10:20:00,10.41,10.41,10.37,10.38,96800.0,7.6795,7.6795,7.65,7.6574,96800.0
2014-10-29 10:25:00,10.38,10.38,10.35,10.36,39200.0,7.6574,7.6574,7.6352,7.6426,39200.0
2014-10-29 10:30:00,10.35,10.38,10.35,10.37,67200.0,7.6352,7.6574,7.6352,7.65,67200.0
2014-10-29 10:35:00,10.37,10.37,10.34,10.34,120800.0,7.65,7.65,7.6279,7.6279,120800.0
2014-10-29 10:40:00,10.34,10.35,10.32,10.35,63200.0,7.6279,7.6352,7.6131,7.6352,63200.0
2014-10-29 10:45:00,10.35,10.36,10.33,10.34,60800.0,7.6352,7.6426,7.6205,7.6279,60800.0
2014-10-29 10:50:00,10.34,10.35,10.33,10.34,49600.0,7.6279,7.6352,7.6205,7.6279,49600.0
2014-10-29 10:55:00,10.35,10.35,10.34,10.35,25600.0,7.6352,7.6352,7.6279,7.6352,25600.0
2014-10-29 11:00:00,10.35,10.38,10.35,10.38,38800.0,7.6352,7.6574,7.6352,7.6574,38800.0
2014-10-29 11:05:00,10.38,10.43,10.38,10.41,77600.0,7.6574,7.6943,7.6574,7.6795,77600.0
2014-10-29 11:10:00,10.41,10.44,10.41,10.42,94800.0,7.6795,7.7016,7.6795,7.6869,94800.0
2014-10-29 11:15:00,10.42,10.43,10.41,10.41,43200.0,7.6869,7.6943,7.6795,7.6795,43200.0
2014-10-29 11:20:00,10.41,10.42,10.41,10.42,22800.0,7.6795,7.6869,7.6795,7.6869,22800.0
2014-10-29 11:25:00,10.43,10.45,10.43,10.43,70400.0,7.6943,7.709,7.6943,7.6943,70400.0
2014-10-29 11:30:00,10.43,10.44,10.43,10.43,39200.0,7.6943,7.7016,7.6943,7.6943,39200.0
2014-10-29 11:35:00,10.43,10.44,10.42,10.43,74800.0,7.6943,7.7016,7.6869,7.6943,74800.0
2014-10-29 11:40:00,10.42,10.43,10.38,10.4,134400.0,7.6869,7.6943,7.6574,7.6721,134400.0
2014-10-29 11:45:00,10.39,10.4,10.38,10.4,14400.0,7.6648,7.6721,7.6574,7.6721,14400.0
2014-10-29 11:50:00,10.4,10.4,10.38,10.4,51600.0,7.6721,7.6721,7.6574,7.6721,51600.0
2014-10-29 11:55:00,10.41,10.41,10.39,10.4,32000.0,7.6795,7.6795,7.6648,7.6721,32000.0
2014-10-29 12:00:00,10.4,10.4,10.36,10.36,39200.0,7.6721,7.6721,7.6426,7.6426,39200.0
2014-10-29 12:05:00,10.36,10.38,10.35,10.38,62400.0,7.6426,7.6574,7.6352,7.6574,62400.0
2014-10-29 12:10:00,10.38,10.39,10.38,10.38,48800.0,7.6574,7.6648,7.6574,7.6574,48800.0
2014-10-29 12:15:00,10.38,10.4,10.38,10.39,31600.0,7.6574,7.6721,7.6574,7.6648,31600.0
2014-10-29 12:20:00,10.38,10.4,10.38,10.4,54800.0,7.6574,7.6721,7.6574,7.6721,54800.0
2014-10-29 12:25:00,10.4,10.4,10.39,10.39,24800.0,7.6721,7.6721,7.6648,7.6648,24800.0
2014-10-29 12:30:00,10.39,10.41,10.38,10.4,17600.0,7.6648,7.6795,7.6574,7.6721,17600.0
2014-10-29 12:35:00,10.41,10.41,10.4,10.4,22000.0,7.6795,7.6795,7.6721,7.6721,22000.0
2014-10-29 12:40:00,10.4,10.4,10.37,10.37,66000.0,7.6721,7.6721,7.65,7.65,66000.0
2014-10-29 12:45:00,10.37,10.38,10.36,10.36,28400.0,7.65,7.6574,7.6426,7.6426,28400.0
2014-10-29 12:50:00,10.36,10.37,10.36,10.36,40000.0,7.6426,7.65,7.6426,7.6426,40000.0
2014-10-29 12:55:00,10.36,10.4,10.36,10.38,45200.0,7.6426,7.6721,7.6426,7.6574,45200.0
2014-10-29 13:00:00,10.38,10.38,10.35,10.36,40800.0,7.6574,7.6574,7.6352,7.6426,40800.0
2014-10-29 13:05:00,10.36,10.38,10.35,10.37,84000.0,7.6426,7.6574,7.6352,7.65,84000.0
2014-10-29 13:10:00,10.37,10.37,10.35,10.36,52800.0,7.65,7.65,7.6352,7.6426,52800.0
2014-10-29 13:15:00,10.36,10.37,10.36,10.37,22800.0,7.6426,7.65,7.6426,7.65,22800.0
2014-10-29 13:20:00,10.37,10.38,10.36,10.38,28400.0,7.65,7.6574,7.6426,7.6574,28400.0
2014-10-29 13:25:00,10.38,10.4,10.38,10.4,31600.0,7.6574,7.6721,7.6574,7.6721,31600.0
2014-10-29 13:30:00,10.4,10.4,10.38,10.38,38800.0,7.6721,7.6721,7.6574,7.6574,38800.0
2014-10-29 13:35:00,10.38,10.38,10.37,10.38,33600.0,7.6574,7.6574,7.65,7.6574,33600.0
2014-10-29 13:40:00,10.37,10.38,10.37,10.37,30000.0,7.65,7.6574,7.65,7.65,30000.0
2014-10-29 13:45:00,10.37,10.39,10.36,10.39,24400.0,7.65,7.6648,7.6426,7.6648,24400.0
2014-10-29 13:50:00,10.38,10.4,10.38,10.39,22000.0,7.6574,7.6721,7.6574,7.6648,22000.0
2014-10-29 13:55:00,10.39,10.42,10.39,10.42,36800.0,7.6648,7.6869,7.6648,7.6869,36800.0
2014-10-29 14:00:00,10.42,10.42,10.38,10.39,77200.0,7.6869,7.6869,7.6574,7.6648,77200.0
2014-10-29 14:05:00,10.39,10.4,10.37,10.4,65200.0,7.6648,7.6721,7.65,7.6721,65200.0
2014-10-29 14:10:00,10.4,10.42,10.37,10.37,65600.0,7.6721,7.6869,7.65,7.65,65600.0
2014-10-29 14:15:00,10.37,10.37,10.33,10.36,71600.0,7.65,7.65,7.6205,7.6426,71600.0
2014-10-29 14:20:00,10.36,10.38,10.36,10.38,38000.0,7.6426,7.6574,7.6426,7.6574,38000.0
2014-10-29 14:25:00,10.39,10.41,10.38,10.39,36000.0,7.6648,7.6795,7.6574,7.6648,36000.0
2014-10-29 14:30:00,10.4,10.4,10.36,10.39,90800.0,7.6721,7.6721,7.6426,7.6648,90800.0
2014-10-29 14:35:00,10.38,10.4,10.38,10.39,60800.0,7.6574,7.6721,7.6574,7.6648,60800.0
2014-10-29 14:40:00,10.39,10.4,10.37,10.37,56000.0,7.6648,7.6721,7.65,7.65,56000.0
2014-10-29 14:45:00,10.37,10.37,10.33,10.35,35200.0,7.65,7.65,7.6205,7.6352,35200.0
2014-10-29 14:50:00,10.34,10.36,10.33,10.35,43200.0,7.6279,7.6426,7.6205,7.6352,43200.0
2014-10-29 14:55:00,10.35,10.38,10.34,10.37,56800.0,7.6352,7.6574,7.6279,7.65,56800.0
2014-10-29 15:00:00,10.37,10.37,10.34,10.35,58800.0,7.65,7.65,7.6279,7.6352,58800.0
2014-10-29 15:05:00,10.34,10.35,10.31,10.31,75600.0,7.6279,7.6352,7.6057,7.6057,75600.0
2014-10-29 15:10:00,10.32,10.33,10.3,10.33,78400.0,7.6131,7.6205,7.5984,7.6205,78400.0
2014-10-29 15:15:00,10.32,10.35,10.32,10.35,58800.0,7.6131,7.6352,7.6131,7.6352,58800.0
2014-10-29 15:20:00,10.35,10.35,10.33,10.34,47600.0,7.6352,7.6352,7.6205,7.6279,47600.0
2014-10-29 15:25:00,10.34,10.36,10.33,10.35,52800.0,7.6279,7.6426,7.6205,7.6352,52800.0
2014-10-29 15:30:00,10.36,10.38,10.35,10.37,75600.0,7.6426,7.6574,7.6352,7.65,75600.0
2014-10-29 15:35:00,10.37,10.4,10.36,10.39,71600.0,7.65,7.6721,7.6426,7.6648,71600.0
2014-10-29 15:40:00,10.39,10.41,10.39,10.4,72800.0,7.6648,7.6795,7.6648,7.6721,72800.0
2014-10-29 15:45:00,10.4,10.4,10.39,10.4,84800.0,7.6721,7.6721,7.6648,7.6721,84800.0
2014-10-29 15:50:00,10.4,10.4,10.38,10.38,105200.0,7.6721,7.6721,7.6574,7.6574,105200.0
2014-10-29 15:55:00,10.38,10.4,10.38,10.38,257200.0,7.6574,7.6721,7.6574,7.6574,257200.0
2014-10-30 09:30:00,10.35,10.41,10.35,10.41,91600.0,7.6352,7.6795,7.6352,7.6795,91600.0
2014-10-30 09:35:00,10.41,10.46,10.39,10.43,96400.0,7.6795,7.7164,7.6648,7.6943,96400.0
2014-10-30 09:40:00,10.43,10.44,10.38,10.43,47200.0,7.6943,7.7016,7.6574,7.6943,47200.0
2014-10-30 09:45:00,10.43,10.48,10.38,10.48,76800.0,7.6943,7.7311,7.6574,7.7311,76800.0
2014-10-30 09:50:00,10.48,10.51,10.47,10.48,95600.0,7.7311,7.7533,7.7238,7.7311,95600.0
2014-10-30 09:55:00,10.48,10.48,10.43,10.43,46400.0,7.7311,7.7311,7.6943,7.6943,46400.0
2014-10-30 10:00:00,10.43,10.45,10.41,10.45,50000.0,7.6943,7.709,7.6795,7.709,50000.0
2014-10-30 10:05:00,10.45,10.46,10.43,10.43,48400.0,7.709,7.7164,7.6943,7.6943,48400.0
2014-10-30 10:10:00,10.42,10.44,10.4,10.4,57200.0,7.6869,7.7016,7.6721,7.6721,57200.0
2014-10-30 10:15:00,10.4,10.44,10.4,10.43,41600.0,7.6721,7.7016,7.6721,7.6943,41600.0
2014-10-30 10:20:00,10.43,10.44,10.41,10.43,43600.0,7.6943,7.7016,7.6795,7.6943,43600.0
2014-10-30 10:25:00,10.43,10.43,10.42,10.43,24800.0,7.6943,7.6943,7.6869,7.6943,24800.0
2014-10-30 10:30:00,10.42,10.43,10.39,10.39,58800.0,7.6869,7.6943,7.6648,7.6648,58800.0
2014-10-30 10:35:00,10.4,10.4,10.37,10.38,24800.0,7.6721,7.6721,7.65,7.6574,24800.0
2014-10-30 10:40:00,10.38,10.38,10.36,10.37,53200.0,7.6574,7.6574,7.6426,7.65,53200.0
2014-10-30 10:45:00,10.38,10.38,10.37,10.37,21600.0,7.6574,7.6574,7.65,7.65,21600.0
2014-10-30 10:50:00,10.37,10.4,10.37,10.4,40000.0,7.65,7.6721,7.65,7.6721,40000.0
2014-10-30 10:55:00,10.4,10.42,10.4,10.41,26800.0,7.6721,7.6869,7.6721,7.6795,26800.0
2014-10-30 11:00:00,10.42,10.42,10.41,10.42,19200.0,7.6869,7.6869,7.6795,7.6869,19200.0
2014-10-30 11:05:00,10.41,10.41,10.4,10.4,54000.0,7.6795,7.6795,7.6721,7.6721,54000.0
2014-10-30 11:10:00,10.4,10.42,10.4,10.42,29200.0,7.6721,7.6869,7.6721,7.6869,29200.0
2014-10-30 11:15:00,10.42,10.43,10.41,10.42,18800.0,7.6869,7.6943,7.6795,7.6869,18800.0
2014-10-30 11:20:00,10.42,10.43,10.41,10.43,54400.0,7.6869,7.6943,7.6795,7.6943,54400.0
2014-10-30 11:25:00,10.42,10.43,10.42,10.43,10800.0,7.6869,7.6943,7.6869,7.6943,10800.0
2014-10-30 11:30:00,10.43,10.44,10.42,10.43,28000.0,7.6943,7.7016,7.6869,7.6943,28000.0
2014-10-30 11:35:00,10.43,10.45,10.43,10.45,46400.0,7.6943,7.709,7.6943,7.709,46400.0
2014-10-30 11:40:00,10.45,10.46,10.44,10.44,54000.0,7.709,7.7164,7.7016,7.7016,54000.0
2014-10-30 11:45:00,10.44,10.48,10.44,10.45,104000.0,7.7016,7.7311,7.7016,7.709,104000.0
2014-10-30 11:50:00,10.45,10.45,10.43,10.44,10000.0,7.709,7.709,7.6943,7.7016,10000.0
2014-10-30 11:55:00,10.44,10.47,10.44,10.47,45200.0,7.7016,7.7238,7.7016,7.7238,45200.0
2014-10-30 12:00:00,10.47,10.47,10.46,10.46,19200.0,7.7238,7.7238,7.7164,7.7164,19200.0
2014-10-30 12:05:00,10.46,10.49,10.46,10.49,36400.0,7.7164,7.7385,7.7164,7.7385,36400.0
2014-10-30 12:10:00,10.49,10.5,10.48,10.5,35200.0,7.7385,7.7459,7.7311,7.7459,35200.0
2014-10-30 12:15:00,10.5,10.51,10.5,10.5,33200.0,7.7459,7.7533,7.7459,7.7459,33200.0
2014-10-30 12:20:00,10.5,10.52,10.49,10.5,58000.0,7.7459,7.7607,7.7385,7.7459,58000.0
2014-10-30 12:25:00,10.49,10.53,10.49,10.52,26400.0,7.7385,7.768,7.7385,7.7607,26400.0
2014-10-30 12:30:00,10.52,10.53,10.51,10.53,63200.0,7.7607,7.768,7.7533,7.768,63200.0
2014-10-30 12:35:00,10.53,10.55,10.52,10.53,32000.0,7.768,7.7828,7.7607,7.768,32000.0
2014-10-30 12:40:00,10.52,10.53,10.51,10.52,45200.0,7.7607,7.768,7.7533,7.7607,45200.0
2014-10-30 12:45:00,10.52,10.53,10.51,10.51,58400.0,7.7607,7.768,7.7533,7.7533,58400.0
2014-10-30 12:50:00,10.5,10.5,10.49,10.5,22800.0,7.7459,7.7459,7.7385,7.7459,22800.0
2014-10-30 12:55:00,10.49,10.52,10.49,10.52,43600.0,7.7385,7.7607,7.7385,7.7607,43600.0
2014-10-30 13:00:00,10.52,10.55,10.52,10.55,56400.0,7.7607,7.7828,7.7607,7.7828,56400.0
2014-10-30 13:05:00,10.55,10.55,10.54,10.55,31600.0,7.7828,7.7828,7.7754,7.7828,31600.0
2014-10-30 13:10:00,10.55,10.56,10.55,10.55,24000.0,7.7828,7.7902,7.7828,7.7828,24000.0
2014-10-30 13:15:00,10.55,10.59,10.55,10.56,67600.0,7.7828,7.8123,7.7828,7.7902,67600.0
2014-10-30 13:20:00,10.56,10.58,10.56,10.57,13200.0,7.7902,7.8049,7.7902,7.7975,13200.0
2014-10-30 13:25:00,10.57,10.58,10.56,10.56,16800.0,7.7975,7.8049,7.7902,7.7902,16800.0
2014-10-30 13:30:00,10.56,10.56,10.55,10.56,57600.0,7.7902,7.7902,7.7828,7.7902,57600.0
2014-10-30 13:35:00,10.55,10.56,10.53,10.54,26800.0,7.7828,7.7902,7.768,7.7754,26800.0
2014-10-30 13:40:00,10.54,10.55,10.53,10.54,38000.0,7.7754,7.7828,7.768,7.7754,38000.0
2014-10-30 13:45:00,10.54,10.55,10.51,10.52,175200.0,7.7754,7.7828,7.7533,7.7607,175200.0
2014-10-30 13:50:00,10.52,10.54,10.52,10.52,38000.0,7.7607,7.7754,7.7607,7.7607,38000.0
2014-10-30 13:55:00,10.52,10.55,10.51,10.53,39600.0,7.7607,7.7828,7.7533,7.768,39600.0
2014-10-30 14:00:00,10.52,10.53,10.51,10.52,58400.0,7.7607,7.768,7.7533,7.7607,58400.0
2014-10-30 14:05:00,10.52,10.52,10.5,10.52,69600.0,7.7607,7.7607,7.7459,7.7607,69600.0
2014-10-30 14:10:00,10.52,10.54,10.52,10.54,68800.0,7.7607,7.7754,7.7607,7.7754,68800.0
2014-10-30 14:15:00,10.54,10.55,10.52,10.52,44000.0,7.7754,7.7828,7.7607,7.7607,44000.0
2014-10-30 14:20:00,10.52,10.52,10.5,10.51,37200.0,7.7607,7.7607,7.7459,7.7533,37200.0
2014-10-30 14:25:00,10.51,10.53,10.51,10.53,51200.0,7.7533,7.768,7.7533,7.768,51200.0
2014-10-30 14:30:00,10.53,10.53,10.5,10.51,110800.0,7.768,7.768,7.7459,7.7533,110800.0
2014-10-30 14:35:00,10.51,10.51,10.49,10.49,49600.0,7.7533,7.7533,7.7385,7.7385,49600.0
2014-10-30 14:40:00,10.5,10.51,10.5,10.51,22400.0,7.7459,7.7533,7.7459,7.7533,22400.0
2014-10-30 14:45:00,10.51,10.52,10.48,10.48,114000.0,7.7533,7.7607,7.7311,7.7311,114000.0
2014-10-30 14:50:00,10.48,10.49,10.47,10.48,60400.0,7.7311,7.7385,7.7238,7.7311,60400.0
2014-10-30 14:55:00,10.48,10.49,10.47,10.49,48400.0,7.7311,7.7385,7.7238,7.7385,48400.0
2014-10-30 15:00:00,10.49,10.51,10.49,10.5,39600.0,7.7385,7.7533,7.7385,7.7459,39600.0
2014-10-30 15:05:00,10.5,10.52,10.5,10.5,120000.0,7.7459,7.7607,7.7459,7.7459,120000.0
2014-10-30 15:10:00,10.51,10.52,10.49,10.5,87200.0,7.7533,7.7607,7.7385,7.7459,87200.0
2014-10-30 15:15:00,10.5,10.5,10.49,10.5,54400.0,7.7459,7.7459,7.7385,7.7459,54400.0
2014-10-30 15:20:00,10.5,10.52,10.49,10.49,86800.0,7.7459,7.7607,7.7385,7.7385,86800.0
2014-10-30 15:25:00,10.49,10.5,10.48,10.5,66000.0,7.7385,7.7459,7.7311,7.7459,66000.0
2014-10-30 15:30:00,10.5,10.51,10.49,10.51,74400.0,7.7459,7.7533,7.7385,7.7533,74400.0
2014-10-30 15:35:00,10.51,10.51,10.5,10.51,109600.0,7.7533,7.7533,7.7459,7.7533,109600.0
2014-10-30 15:40:00,10.51,10.51,10.5,10.5,156000.0,7.7533,7.7533,7.7459,7.7459,156000.0
2014-10-30 15:45:00,10.5,10.52,10.5,10.51,236400.0,7.7459,7.7607,7.7459,7.7533,236400.0
2014-10-30 15:50:00,10.51,10.52,10.51,10.51,198800.0,7.7533,7.7607,7.7533,7.7533,198800.0
2014-10-30 15:55:00,10.51,10.54,10.51,10.52,604800.0,7.7533,7.7754,7.7533,7.7607,604800.0
2014-10-31 09:30:00,10.63,10.71,10.63,10.7,144000.0,7.8418,7.9008,7.8418,7.8934,144000.0
2014-10-31 09:35:00,10.7,10.74,10.7,10.74,90400.0,7.8934,7.923,7.8934,7.923,90400.0
2014-10-31 09:40:00,10.74,10.74,10.7,10.73,75600.0,7.923,7.923,7.8934,7.9156,75600.0
2014-10-31 09:45:00,10.73,10.74,10.71,10.72,52000.0,7.9156,7.923,7.9008,7.9082,52000.0
2014-10-31 09:50:00,10.73,10.73,10.7,10.71,46400.0,7.9156,7.9156,7.8934,7.9008,46400.0
2014-10-31 09:55:00,10.71,10.72,10.7,10.72,42800.0,7.9008,7.9082,7.8934,7.9082,42800.0
2014-10-31 10:00:00,10.72,10.74,10.72,10.72,67600.0,7.9082,7.923,7.9082,7.9082,67600.0
2014-10-31 10:05:00,10.73,10.73,10.72,10.72,41600.0,7.9156,7.9156,7.9082,7.9082,41600.0
2014-10-31 10:10:00,10.72,10.75,10.72,10.74,66800.0,7.9082,7.9303,7.9082,7.923,66800.0
2014-10-31 10:15:00,10.74,10.77,10.74,10.76,65200.0,7.923,7.9451,7.923,7.9377,65200.0
2014-10-31 10:20:00,10.77,10.8,10.77,10.8,55200.0,7.9451,7.9672,7.9451,7.9672,55200.0
2014-10-31 10:25:00,10.8,10.81,10.8,10.8,74000.0,7.9672,7.9746,7.9672,7.9672,74000.0
2014-10-31 10:30:00,10.81,10.81,10.8,10.81,62000.0,7.9746,7.9746,7.9672,7.9746,62000.0
2014-10-31 10:35:00,10.81,10.83,10.81,10.82,96400.0,7.9746,7.9893,7.9746,7.982,96400.0
2014-10-31 10:40:00,10.83,10.84,10.82,10.84,79600.0,7.9893,7.9967,7.982,7.9967,79600.0
2014-10-31 10:45:00,10.84,10.84,10.82,10.82,56800.0,7.9967,7.9967,7.982,7.982,56800.0
2014-10-31 10:50:00,10.82,10.85,10.82,10.85,51200.0,7.982,8.0041,7.982,8.0041,51200.0
2014-10-31 10:55:00,10.85,10.85,10.83,10.85,73200.0,8.0041,8.0041,7.9893,8.0041,73200.0
2014-10-31 11:00:00,10.85,10.87,10.84,10.86,106000.0,8.0041,8.0189,7.9967,8.0115,106000.0
2014-10-31 11:05:00,10.86,10.92,10.85,10.87,200400.0,8.0115,8.0557,8.0041,8.0189,200400.0
2014-10-31 11:10:00,10.87,10.9,10.86,10.87,88400.0,8.0189,8.041,8.0115,8.0189,88400.0
2014-10-31 11:15:00,10.87,10.92,10.86,10.9,176800.0,8.0189,8.0557,8.0115,8.041,176800.0
2014-10-31 11:20:00,10.9,10.96,10.9,10.93,245200.0,8.041,8.0852,8.041,8.0631,245200.0
2014-10-31 11:25:00,10.93,10.94,10.91,10.93,84800.0,8.0631,8.0705,8.0484,8.0631,84800.0
2014-10-31 11:30:00,10.92,10.92,10.86,10.87,180400.0,8.0557,8.0557,8.0115,8.0189,180400.0
2014-10-31 11:35:00,10.87,10.88,10.85,10.88,86400.0,8.0189,8.0262,8.0041,8.0262,86400.0
2014-10-31 11:40:00,10.89,10.91,10.88,10.91,96000.0,8.0336,8.0484,8.0262,8.0484,96000.0
2014-10-31 11:45:00,10.91,10.92,10.9,10.92,62800.0,8.0484,8.0557,8.041,8.0557,62800.0
2014-10-31 11:50:00,10.91,10.91,10.89,10.89,71600.0,8.0484,8.0484,8.0336,8.0336,71600.0
2014-10-31 11:55:00,10.89,10.89,10.88,10.89,54800.0,8.0336,8.0336,8.0262,8.0336,54800.0
2014-10-31 12:00:00,10.9,10.94,10.87,10.94,273200.0,8.041,8.0705,8.0189,8.0705,273200.0
2014-10-31 12:05:00,10.93,10.94,10.92,10.92,96400.0,8.0631,8.0705,8.0557,8.0557,96400.0
2014-10-31 12:10:00,10.92,10.93,10.88,10.93,137200.0,8.0557,8.0631,8.0262,8.0631,137200.0
2014-10-31 12:15:00,10.93,10.94,10.92,10.94,78800.0,8.0631,8.0705,8.0557,8.0705,78800.0
2014-10-31 12:20:00,10.93,10.96,10.93,10.93,106800.0,8.0631,8.0852,8.0631,8.0631,106800.0
2014-10-31 12:25:00,10.93,10.97,10.93,10.96,144000.0,8.0631,8.0926,8.0631,8.0852,144000.0
2014-10-31 12:30:00,10.96,10.96,10.93,10.96,162800.0,8.0852,8.0852,8.0631,8.0852,162800.0
2014-10-31 12:35:00,10.96,10.97,10.91,10.94,235600.0,8.0852,8.0926,8.0484,8.0705,235600.0
2014-10-31 12:40:00,10.94,10.94,10.88,10.89,230000.0,8.0705,8.0705,8.0262,8.0336,230000.0
2014-10-31 12:45:00,10.89,10.9,10.89,10.9,74800.0,8.0336,8.041,8.0336,8.041,74800.0
2014-10-31 12:50:00,10.9,10.9,10.89,10.89,69200.0,8.041,8.041,8.0336,8.0336,69200.0
2014-10-31 12:55:00,10.89,10.9,10.87,10.87,85200.0,8.0336,8.041,8.0189,8.0189,85200.0
2014-10-31 13:00:00,10.87,10.88,10.87,10.87,52400.0,8.0189,8.0262,8.0189,8.0189,52400.0
2014-10-31 13:05:00,10.87,10.88,10.84,10.84,157200.0,8.0189,8.0262,7.9967,7.9967,157200.0
2014-10-31 13:10:00,10.85,10.85,10.83,10.83,50800.0,8.0041,8.0041,7.9893,7.9893,50800.0
2014-10-31 13:15:00,10.83,10.85,10.83,10.85,50400.0,7.9893,8.0041,7.9893,8.0041,50400.0
2014-10-31 13:20:00,10.85,10.87,10.85,10.85,68000.0,8.0041,8.0189,8.0041,8.0041,68000.0
2014-10-31 13:25:00,10.85,10.85,10.83,10.85,60800.0,8.0041,8.0041,7.9893,8.0041,60800.0
2014-10-31 13:30:00,10.85,10.85,10.84,10.84,58800.0,8.0041,8.0041,7.9967,7.9967,58800.0
2014-10-31 13:35:00,10.84,10.85,10.84,10.85,70000.0,7.9967,8.0041,7.9967,8.0041,70000.0
2014-10-31 13:40:00,10.85,10.86,10.85,10.86,52800.0,8.0041,8.0115,8.0041,8.0115,52800.0
2014-10-31 13:45:00,10.86,10.87,10.86,10.87,55600.0,8.0115,8.0189,8.0115,8.0189,55600.0
2014-10-31 13:50:00,10.87,10.87,10.85,10.86,52800.0,8.0189,8.0189,8.0041,8.0115,52800.0
2014-10-31 13:55:00,10.85,10.87,10.85,10.87,60400.0,8.0041,8.0189,8.0041,8.0189,60400.0
2014-10-31 14:00:00,10.87,10.88,10.86,10.87,69600.0,8.0189,8.0262,8.0115,8.0189,69600.0
2014-10-31 14:05:00,10.86,10.86,10.83,10.83,91200.0,8.0115,8.0115,7.9893,7.9893,91200.0
2014-10-31 14:10:00,10.84,10.84,10.81,10.81,97200.0,7.9967,7.9967,7.9746,7.9746,97200.0
2014-10-31 14:15:00,10.81,10.81,10.74,10.74,247600.0,7.9746,7.9746,7.923,7.923,247600.0
2014-10-31 14:20:00,10.74,10.77,10.74,10.77,107200.0,7.923,7.9451,7.923,7.9451,107200.0
2014-10-31 14:25:00,10.77,10.78,10.76,10.77,123600.0,7.9451,7.9525,7.9377,7.9451,123600.0
2014-10-31 14:30:00,10.77,10.77,10.76,10.77,65600.0,7.9451,7.9451,7.9377,7.9451,65600.0
2014-10-31 14:35:00,10.77,10.78,10.74,10.75,277600.0,7.9451,7.9525,7.923,7.9303,277600.0
2014-10-31 14:40:00,10.75,10.75,10.72,10.74,69600.0,7.9303,7.9303,7.9082,7.923,69600.0
2014-10-31 14:45:00,10.74,10.74,10.71,10.73,130000.0,7.923,7.923,7.9008,7.9156,130000.0
2014-10-31 14:50:00,10.73,10.73,10.7,10.71,94400.0,7.9156,7.9156,7.8934,7.9008,94400.0
2014-10-31 14:55:00,10.7,10.71,10.68,10.71,162400.0,7.8934,7.9008,7.8787,7.9008,162400.0
2014-10-31 15:00:00,10.71,10.72,10.7,10.71,117200.0,7.9008,7.9082,7.8934,7.9008,117200.0
2014-10-31 15:05:00,10.7,10.71,10.69,10.69,106400.0,7.8934,7.9008,7.8861,7.8861,106400.0
2014-10-31 15:10:00,10.69,10.71,10.68,10.71,105200.0,7.8861,7.9008,7.8787,7.9008,105200.0
2014-10-31 15:15:00,10.71,10.72,10.71,10.71,75200.0,7.9008,7.9082,7.9008,7.9008,75200.0
2014-10-31 15:20:00,10.71,10.72,10.69,10.7,122800.0,7.9008,7.9082,7.8861,7.8934,122800.0
2014-10-31 15:25:00,10.7,10.72,10.7,10.71,149600.0,7.8934,7.9082,7.8934,7.9008,149600.0
2014-10-31 15:30:00,10.71,10.73,10.71,10.73,201600.0,7.9008,7.9156,7.9008,7.9156,201600.0
2014-10-31 15:35:00,10.73,10.73,10.72,10.73,149600.0,7.9156,7.9156,7.9082,7.9156,149600.0
2014-10-31 15:40:00,10.73,10.74,10.72,10.72,361600.0,7.9156,7.923,7.9082,7.9082,361600.0
2014-10-31 15:45:00,10.72,10.72,10.7,10.7,268400.0,7.9082,7.9082,7.8934,7.8934,268400.0
2014-10-31 15:50:00,10.71,10.72,10.7,10.71,258000.0,7.9008,7.9082,7.8934,7.9008,258000.0
2014-10-31 15:55:00,10.71,10.71,10.68,10.68,1131200.0,7.9008,7.9008,7.8787,7.8787,1131200.0
2014-11-03 09:30:00,10.69,10.72,10.65,10.7,116800.0,7.8861,7.9082,7.8566,7.8934,116800.0
2014-11-03 09:35:00,10.7,10.71,10.63,10.65,114000.0,7.8934,7.9008,7.8418,7.8566,114000.0
2014-11-03 09:40:00,10.65,10.67,10.61,10.64,100000.0,7.8566,7.8713,7.827,7.8492,100000.0
2014-11-03 09:45:00,10.63,10.65,10.6,10.61,61200.0,7.8418,7.8566,7.8197,7.827,61200.0
2014-11-03 09:50:00,10.61,10.67,10.61,10.67,111200.0,7.827,7.8713,7.827,7.8713,111200.0
2014-11-03 09:55:00,10.67,10.69,10.65,10.67,42400.0,7.8713,7.8861,7.8566,7.8713,42400.0
2014-11-03 10:00:00,10.68,10.72,10.67,10.7,39600.0,7.8787,7.9082,7.8713,7.8934,39600.0
2014-11-03 10:05:00,10.7,10.71,10.68,10.69,61600.0,7.8934,7.9008,7.8787,7.8861,61600.0
2014-11-03 10:10:00,10.69,10.7,10.66,10.66,52400.0,7.8861,7.8934,7.8639,7.8639,52400.0
2014-11-03 10:15:00,10.67,10.7,10.66,10.7,64400.0,7.8713,7.8934,7.8639,7.8934,64400.0
2014-11-03 10:20:00,10.69,10.7,10.68,10.69,37200.0,7.8861,7.8934,7.8787,7.8861,37200.0
2014-11-03 10:25:00,10.69,10.73,10.69,10.72,88800.0,7.8861,7.9156,7.8861,7.9082,88800.0
2014-11-03 10:30:00,10.72,10.77,10.72,10.73,153200.0,7.9082,7.9451,7.9082,7.9156,153200.0
2014-11-03 10:35:00,10.73,10.74,10.72,10.74,42400.0,7.9156,7.923,7.9082,7.923,42400.0
2014-11-03 10:40:00,10.73,10.75,10.73,10.75,86000.0,7.9156,7.9303,7.9156,7.9303,86000.0
2014-11-03 10:45:00,10.75,10.75,10.73,10.73,39200.0,7.9303,7.9303,7.9156,7.9156,39200.0
2014-11-03 10:50:00,10.74,10.74,10.72,10.74,30400.0,7.923,7.923,7.9082,7.923,30400.0
2014-11-03 10:55:00,10.74,10.75,10.74,10.74,169200.0,7.923,7.9303,7.923,7.923,169200.0
2014-11-03 11:00:00,10.74,10.76,10.74,10.75,118800.0,7.923,7.9377,7.923,7.9303,118800.0
2014-11-03 11:05:00,10.76,10.77,10.76,10.77,72400.0,7.9377,7.9451,7.9377,7.9451,72400.0
2014-11-03 11:10:00,10.76,10.76,10.74,10.74,37600.0,7.9377,7.9377,7.923,7.923,37600.0
2014-11-03 11:15:00,10.74,10.74,10.71,10.72,72800.0,7.923,7.923,7.9008,7.9082,72800.0
2014-11-03 11:20:00,10.72,10.72,10.7,10.71,53600.0,7.9082,7.9082,7.8934,7.9008,53600.0
2014-11-03 11:25:00,10.71,10.71,10.7,10.71,33200.0,7.9008,7.9008,7.8934,7.9008,33200.0
2014-11-03 11:30:00,10.71,10.74,10.71,10.73,63600.0,7.9008,7.923,7.9008,7.9156,63600.0
2014-11-03 11:35:00,10.73,10.76,10.73,10.75,58000.0,7.9156,7.9377,7.9156,7.9303,58000.0
2014-11-03 11:40:00,10.75,10.77,10.74,10.77,17200.0,7.9303,7.9451,7.923,7.9451,17200.0
2014-11-03 11:45:00,10.77,10.78,10.75,10.76,62000.0,7.9451,7.9525,7.9303,7.9377,62000.0
2014-11-03 11:50:00,10.76,10.76,10.75,10.75,50800.0,7.9377,7.9377,7.9303,7.9303,50800.0
2014-11-03 11:55:00,10.75,10.75,10.73,10.73,129200.0,7.9303,7.9303,7.9156,7.9156,129200.0
2014-11-03 12:00:00,10.73,10.74,10.73,10.74,26800.0,7.9156,7.923,7.9156,7.923,26800.0
2014-11-03 12:05:00,10.74,10.74,10.74,10.74,20000.0,7.923,7.923,7.923,7.923,20000.0
2014-11-03 12:10:00,10.75,10.75,10.75,10.75,156000.0,7.9303,7.9303,7.9303,7.9303,156000.0
2014-11-03 12:15:00,10.75,10.75,10.74,10.75,27200.0,7.9303,7.9303,7.923,7.9303,27200.0
2014-11-03 12:20:00,10.75,10.76,10.75,10.76,50400.0,7.9303,7.9377,7.9303,7.9377,50400.0
2014-11-03 12:25:00,10.76,10.77,10.76,10.76,72000.0,7.9377,7.9451,7.9377,7.9377,72000.0
2014-11-03 12:30:00,10.76,10.76,10.75,10.75,37200.0,7.9377,7.9377,7.9303,7.9303,37200.0
2014-11-03 12:35:00,10.75,10.76,10.75,10.76,136400.0,7.9303,7.9377,7.9303,7.9377,136400.0
2014-11-03 12:40:00,10.76,10.76,10.76,10.76,27200.0,7.9377,7.9377,7.9377,7.9377,27200.0
2014-11-03 12:45:00,10.76,10.76,10.76,10.76,8800.0,7.9377,7.9377,7.9377,7.9377,8800.0
2014-11-03 12:50:00,10.76,10.76,10.76,10.76,19200.0,7.9377,7.9377,7.9377,7.9377,19200.0
2014-11-03 12:55:00,10.76,10.78,10.76,10.78,111600.0,7.9377,7.9525,7.9377,7.9525,111600.0
2014-11-03 13:00:00,10.79,10.79,10.77,10.77,16400.0,7.9598,7.9598,7.9451,7.9451,16400.0
2014-11-03 13:05:00,10.77,10.78,10.77,10.78,45200.0,7.9451,7.9525,7.9451,7.9525,45200.0
2014-11-03 13:10:00,10.78,10.78,10.76,10.76,37600.0,7.9525,7.9525,7.9377,7.9377,37600.0
2014-11-03 13:15:00,10.76,10.76,10.76,10.76,158400.0,7.9377,7.9377,7.9377,7.9377,158400.0
2014-11-03 13:20:00,10.76,10.76,10.7,10.71,93600.0,7.9377,7.9377,7.8934,7.9008,93600.0
2014-11-03 13:25:00,10.71,10.72,10.71,10.71,61200.0,7.9008,7.9082,7.9008,7.9008,61200.0
2014-11-03 13:30:00,10.71,10.71,10.7,10.71,106800.0,7.9008,7.9008,7.8934,7.9008,106800.0
2014-11-03 13:35:00,10.72,10.72,10.71,10.72,72000.0,7.9082,7.9082,7.9008,7.9082,72000.0
2014-11-03 13:40:00,10.71,10.72,10.7,10.7,63200.0,7.9008,7.9082,7.8934,7.8934,63200.0
2014-11-03 13:45:00,10.7,10.72,10.7,10.71,34800.0,7.8934,7.9082,7.8934,7.9008,34800.0
2014-11-03 13:50:00,10.7,10.72,10.7,10.72,48400.0,7.8934,7.9082,7.8934,7.9082,48400.0
2014-11-03 13:55:00,10.72,10.72,10.71,10.72,45200.0,7.9082,7.9082,7.9008,7.9082,45200.0
2014-11-03 14:00:00,10.72,10.72,10.71,10.71,38000.0,7.9082,7.9082,7.9008,7.9008,38000.0
2014-11-03 14:05:00,10.71,10.71,10.68,10.68,42400.0,7.9008,7.9008,7.8787,7.8787,42400.0
2014-11-03 14:10:00,10.68,10.69,10.68,10.68,39600.0,7.8787,7.8861,7.8787,7.8787,39600.0
2014-11-03 14:15:00,10.68,10.69,10.68,10.69,34800.0,7.8787,7.8861,7.8787,7.8861,34800.0
2014-11-03 14:20:00,10.69,10.69,10.68,10.69,28400.0,7.8861,7.8861,7.8787,7.8861,28400.0
2014-11-03 14:25:00,10.69,10.7,10.68,10.69,36000.0,7.8861,7.8934,7.8787,7.8861,36000.0
2014-11-03 14:30:00,10.68,10.68,10.66,10.67,39200.0,7.8787,7.8787,7.8639,7.8713,39200.0
2014-11-03 14:35:00,10.67,10.69,10.67,10.68,33600.0,7.8713,7.8861,7.8713,7.8787,33600.0
2014-11-03 14:40:00,10.68,10.69,10.67,10.69,66800.0,7.8787,7.8861,7.8713,7.8861,66800.0
2014-11-03 14:45:00,10.69,10.69,10.68,10.69,27200.0,7.8861,7.8861,7.8787,7.8861,27200.0
2014-11-03 14:50:00,10.69,10.69,10.68,10.69,28400.0,7.8861,7.8861,7.8787,7.8861,28400.0
2014-11-03 14:55:00,10.69,10.69,10.68,10.69,36400.0,7.8861,7.8861,7.8787,7.8861,36400.0
2014-11-03 15:00:00,10.69,10.7,10.68,10.69,96400.0,7.8861,7.8934,7.8787,7.8861,96400.0
2014-11-03 15:05:00,10.69,10.7,10.69,10.7,26000.0,7.8861,7.8934,7.8861,7.8934,26000.0
2014-11-03 15:10:00,10.7,10.7,10.68,10.7,57600.0,7.8934,7.8934,7.8787,7.8934,57600.0
2014-11-03 15:15:00,10.7,10.7,10.68,10.7,57200.0,7.8934,7.8934,7.8787,7.8934,57200.0
2014-11-03 15:20:00,10.7,10.7,10.69,10.7,18400.0,7.8934,7.8934,7.8861,7.8934,18400.0
2014-11-03 15:25:00,10.69,10.7,10.67,10.67,66400.0,7.8861,7.8934,7.8713,7.8713,66400.0
2014-11-03 15:30:00,10.67,10.68,10.67,10.68,46000.0,7.8713,7.8787,7.8713,7.8787,46000.0
2014-11-03 15:35:00,10.68,10.68,10.68,10.68,49200.0,7.8787,7.8787,7.8787,7.8787,49200.0
2014-11-03 15:40:00,10.69,10.69,10.68,10.68,44800.0,7.8861,7.8861,7.8787,7.8787,44800.0
2014-11-03 15:45:00,10.68,10.69,10.67,10.67,75600.0,7.8787,7.8861,7.8713,7.8713,75600.0
2014-11-03 15:50:00,10.68,10.69,10.67,10.69,74000.0,7.8787,7.8861,7.8713,7.8861,74000.0
2014-11-03 15:55:00,10.68,10.69,10.67,10.68,231600.0,7.8787,7.8861,7.8713,7.8787,231600.0
2014-11-04 09:30:00,10.63,10.67,10.63,10.67,71200.0,7.8418,7.8713,7.8418,7.8713,71200.0
2014-11-04 09:35:00,10.68,10.68,10.63,10.65,60800.0,7.8787,7.8787,7.8418,7.8566,60800.0
2014-11-04 09:40:00,10.65,10.66,10.61,10.61,52000.0,7.8566,7.8639,7.827,7.827,52000.0
2014-11-04 09:45:00,10.61,10.64,10.61,10.62,26800.0,7.827,7.8492,7.827,7.8344,26800.0
2014-11-04 09:50:00,10.62,10.62,10.59,10.61,142800.0,7.8344,7.8344,7.8123,7.827,142800.0
2014-11-04 09:55:00,10.61,10.61,10.6,10.6,49600.0,7.827,7.827,7.8197,7.8197,49600.0
2014-11-04 10:00:00,10.6,10.61,10.59,10.61,102000.0,7.8197,7.827,7.8123,7.827,102000.0
2014-11-04 10:05:00,10.61,10.61,10.6,10.61,125200.0,7.827,7.827,7.8197,7.827,125200.0
2014-11-04 10:10:00,10.61,10.62,10.6,10.62,56800.0,7.827,7.8344,7.8197,7.8344,56800.0
2014-11-04 10:15:00,10.62,10.63,10.62,10.62,106400.0,7.8344,7.8418,7.8344,7.8344,106400.0
2014-11-04 10:20:00,10.62,10.64,10.62,10.64,28400.0,7.8344,7.8492,7.8344,7.8492,28400.0
2014-11-04 10:25:00,10.64,10.64,10.61,10.61,84000.0,7.8492,7.8492,7.827,7.827,84000.0
2014-11-04 10:30:00,10.62,10.63,10.61,10.62,97600.0,7.8344,7.8418,7.827,7.8344,97600.0
2014-11-04 10:35:00,10.61,10.62,10.6,10.6,44800.0,7.827,7.8344,7.8197,7.8197,44800.0
2014-11-04 10:40:00,10.6,10.61,10.6,10.6,50000.0,7.8197,7.827,7.8197,7.8197,50000.0
2014-11-04 10:45:00,10.6,10.61,10.59,10.59,47200.0,7.8197,7.827,7.8123,7.8123,47200.0
2014-11-04 10:50:00,10.58,10.6,10.58,10.59,61600.0,7.8049,7.8197,7.8049,7.8123,61600.0
2014-11-04 10:55:00,10.58,10.58,10.53,10.54,112000.0,7.8049,7.8049,7.768,7.7754,112000.0
2014-11-04 11:00:00,10.53,10.55,10.53,10.55,24400.0,7.768,7.7828,7.768,7.7828,24400.0
2014-11-04 11:05:00,10.55,10.59,10.55,10.59,66000.0,7.7828,7.8123,7.7828,7.8123,66000.0
2014-11-04 11:10:00,10.59,10.61,10.59,10.6,32800.0,7.8123,7.827,7.8123,7.8197,32800.0
2014-11-04 11:15:00,10.61,10.63,10.61,10.62,24800.0,7.827,7.8418,7.827,7.8344,24800.0
2014-11-04 11:20:00,10.62,10.64,10.62,10.64,30800.0,7.8344,7.8492,7.8344,7.8492,30800.0
2014-11-04 11:25:00,10.64,10.65,10.64,10.65,24400.0,7.8492,7.8566,7.8492,7.8566,24400.0
2014-11-04 11:30:00,10.65,10.65,10.63,10.63,55200.0,7.8566,7.8566,7.8418,7.8418,55200.0
2014-11-04 11:35:00,10.63,10.63,10.62,10.62,48000.0,7.8418,7.8418,7.8344,7.8344,48000.0
2014-11-04 11:40:00,10.62,10.62,10.61,10.62,12000.0,7.8344,7.8344,7.827,7.8344,12000.0
2014-11-04 11:45:00,10.62,10.62,10.61,10.61,64000.0,7.8344,7.8344,7.827,7.827,64000.0
2014-11-04 11:50:00,10.61,10.62,10.6,10.61,59600.0,7.827,7.8344,7.8197,7.827,59600.0
2014-11-04 11:55:00,10.61,10.61,10.6,10.6,12800.0,7.827,7.827,7.8197,7.8197,12800.0
2014-11-04 12:00:00,10.61,10.62,10.6,10.61,22000.0,7.827,7.8344,7.8197,7.827,22000.0
2014-11-04 12:05:00,10.61,10.62,10.61,10.62,19600.0,7.827,7.8344,7.827,7.8344,19600.0
2014-11-04 12:10:00,10.63,10.63,10.62,10.63,11600.0,7.8418,7.8418,7.8344,7.8418,11600.0
2014-11-04 12:15:00,10.63,10.63,10.62,10.62,27200.0,7.8418,7.8418,7.8344,7.8344,27200.0
2014-11-04 12:20:00,10.61,10.62,10.61,10.62,19600.0,7.827,7.8344,7.827,7.8344,19600.0
2014-11-04 12:25:00,10.62,10.62,10.61,10.62,12000.0,7.8344,7.8344,7.827,7.8344,12000.0
2014-11-04 12:30:00,10.61,10.61,10.61,10.61,15600.0,7.827,7.827,7.827,7.827,15600.0
2014-11-04 12:35:00,10.61,10.62,10.6,10.61,16800.0,7.827,7.8344,7.8197,7.827,16800.0
2014-11-04 12:40:00,10.61,10.63,10.61,10.63,6000.0,7.827,7.8418,7.827,7.8418,6000.0
2014-11-04 12:45:00,10.63,10.65,10.63,10.65,37200.0,7.8418,7.8566,7.8418,7.8566,37200.0
2014-11-04 12:50:00,10.64,10.69,10.64,10.68,154000.0,7.8492,7.8861,7.8492,7.8787,154000.0
2014-11-04 12:55:00,10.68,10.68,10.65,10.65,44800.0,7.8787,7.8787,7.8566,7.8566,44800.0
2014-11-04 13:00:00,10.65,10.65,10.63,10.65,46800.0,7.8566,7.8566,7.8418,7.8566,46800.0
2014-11-04 13:05:00,10.65,10.66,10.64,10.65,22800.0,7.8566,7.8639,7.8492,7.8566,22800.0
2014-11-04 13:10:00,10.65,10.65,10.65,10.65,7600.0,7.8566,7.8566,7.8566,7.8566,7600.0
2014-11-04 13:15:00,10.65,10.65,10.64,10.65,34800.0,7.8566,7.8566,7.8492,7.8566,34800.0
2014-11-04 13:20:00,10.65,10.65,10.64,10.65,36000.0,7.8566,7.8566,7.8492,7.8566,36000.0
2014-11-04 13:25:00,10.65,10.65,10.64,10.65,14400.0,7.8566,7.8566,7.8492,7.8566,14400.0
2014-11-04 13:30:00,10.65,10.65,10.64,10.65,16800.0,7.8566,7.8566,7.8492,7.8566,16800.0
2014-11-04 13:35:00,10.65,10.65,10.64,10.64,20000.0,7.8566,7.8566,7.8492,7.8492,20000.0
2014-11-04 13:40:00,10.64,10.66,10.64,10.66,15600.0,7.8492,7.8639,7.8492,7.8639,15600.0
2014-11-04 13:45:00,10.65,10.67,10.65,10.66,30400.0,7.8566,7.8713,7.8566,7.8639,30400.0
2014-11-04 13:50:00,10.66,10.7,10.66,10.69,40000.0,7.8639,7.8934,7.8639,7.8861,40000.0
2014-11-04 13:55:00,10.69,10.7,10.69,10.69,17600.0,7.8861,7.8934,7.8861,7.8861,17600.0
2014-11-04 14:00:00,10.7,10.7,10.69,10.69,22800.0,7.8934,7.8934,7.8861,7.8861,22800.0
2014-11-04 14:05:00,10.69,10.69,10.68,10.69,15600.0,7.8861,7.8861,7.8787,7.8861,15600.0
2014-11-04 14:10:00,10.69,10.69,10.68,10.68,16000.0,7.8861,7.8861,7.8787,7.8787,16000.0
2014-11-04 14:15:00,10.68,10.68,10.67,10.67,10400.0,7.8787,7.8787,7.8713,7.8713,10400.0
2014-11-04 14:20:00,10.67,10.67,10.65,10.65,16400.0,7.8713,7.8713,7.8566,7.8566,16400.0
2014-11-04 14:25:00,10.65,10.67,10.65,10.66,26000.0,7.8566,7.8713,7.8566,7.8639,26000.0
2014-11-04 14:30:00,10.65,10.65,10.64,10.64,15600.0,7.8566,7.8566,7.8492,7.8492,15600.0
2014-11-04 14:35:00,10.63,10.64,10.63,10.64,11600.0,7.8418,7.8492,7.8418,7.8492,11600.0
2014-11-04 14:40:00,10.64,10.64,10.62,10.63,20400.0,7.8492,7.8492,7.8344,7.8418,20400.0
2014-11-04 14:45:00,10.63,10.64,10.62,10.63,20800.0,7.8418,7.8492,7.8344,7.8418,20800.0
2014-11-04 14:50:00,10.63,10.65,10.63,10.65,22000.0,7.8418,7.8566,7.8418,7.8566,22000.0
2014-11-04 14:55:00,10.65,10.67,10.65,10.67,52000.0,7.8566,7.8713,7.8566,7.8713,52000.0
2014-11-04 15:00:00,10.67,10.68,10.67,10.67,26000.0,7.8713,7.8787,7.8713,7.8713,26000.0
2014-11-04 15:05:00,10.67,10.68,10.67,10.67,26400.0,7.8713,7.8787,7.8713,7.8713,26400.0
2014-11-04 15:10:00,10.67,10.67,10.67,10.67,26400.0,7.8713,7.8713,7.8713,7.8713,26400.0
2014-11-04 15:15:00,10.66,10.67,10.65,10.65,31600.0,7.8639,7.8713,7.8566,7.8566,31600.0
2014-11-04 15:20:00,10.66,10.68,10.66,10.67,131200.0,7.8639,7.8787,7.8639,7.8713,131200.0
2014-11-04 15:25:00,10.68,10.68,10.66,10.67,60400.0,7.8787,7.8787,7.8639,7.8713,60400.0
2014-11-04 15:30:00,10.66,10.67,10.65,10.65,40800.0,7.8639,7.8713,7.8566,7.8566,40800.0
2014-11-04 15:35:00,10.65,10.66,10.65,10.65,56400.0,7.8566,7.8639,7.8566,7.8566,56400.0
2014-11-04 15:40:00,10.65,10.67,10.65,10.66,58000.0,7.8566,7.8713,7.8566,7.8639,58000.0
2014-11-04 15:45:00,10.66,10.69,10.66,10.69,70400.0,7.8639,7.8861,7.8639,7.8861,70400.0
2014-11-04 15:50:00,10.69,10.69,10.67,10.67,81200.0,7.8861,7.8861,7.8713,7.8713,81200.0
2014-11-04 15:55:00,10.67,10.69,10.67,10.68,162000.0,7.8713,7.8861,7.8713,7.8787,162000.0
2014-11-05 09:30:00,10.88,10.96,10.78,10.92,292800.0,8.0262,8.0852,7.9525,8.0557,292800.0
2014-11-05 09:35:00,10.93,10.94,10.83,10.85,82400.0,8.0631,8.0705,7.9893,8.0041,82400.0
2014-11-05 09:40:00,10.85,10.85,10.72,10.74,111200.0,8.0041,8.0041,7.9082,7.923,111200.0
2014-11-05 09:45:00,10.74,10.77,10.72,10.76,44800.0,7.923,7.9451,7.9082,7.9377,44800.0
2014-11-05 09:50:00,10.76,10.76,10.72,10.72,26000.0,7.9377,7.9377,7.9082,7.9082,26000.0
2014-11-05 09:55:00,10.72,10.74,10.72,10.72,33600.0,7.9082,7.923,7.9082,7.9082,33600.0
2014-11-05 10:00:00,10.72,10.74,10.72,10.74,77600.0,7.9082,7.923,7.9082,7.923,77600.0
2014-11-05 10:05:00,10.74,10.74,10.72,10.72,88800.0,7.923,7.923,7.9082,7.9082,88800.0
2014-11-05 10:10:00,10.73,10.76,10.72,10.74,93600.0,7.9156,7.9377,7.9082,7.923,93600.0
2014-11-05 10:15:00,10.73,10.74,10.72,10.73,32800.0,7.9156,7.923,7.9082,7.9156,32800.0
2014-11-05 10:20:00,10.73,10.74,10.73,10.73,24000.0,7.9156,7.923,7.9156,7.9156,24000.0
2014-11-05 10:25:00,10.73,10.74,10.72,10.74,41200.0,7.9156,7.923,7.9082,7.923,41200.0
2014-11-05 10:30:00,10.74,10.74,10.72,10.73,35600.0,7.923,7.923,7.9082,7.9156,35600.0
2014-11-05 10:35:00,10.73,10.73,10.7,10.71,70800.0,7.9156,7.9156,7.8934,7.9008,70800.0
2014-11-05 10:40:00,10.71,10.74,10.71,10.73,72400.0,7.9008,7.923,7.9008,7.9156,72400.0
2014-11-05 10:45:00,10.72,10.74,10.72,10.74,57600.0,7.9082,7.923,7.9082,7.923,57600.0
2014-11-05 10:50:00,10.74,10.76,10.74,10.75,52000.0,7.923,7.9377,7.923,7.9303,52000.0
2014-11-05 10:55:00,10.75,10.77,10.74,10.77,24800.0,7.9303,7.9451,7.923,7.9451,24800.0
2014-11-05 11:00:00,10.77,10.81,10.77,10.81,134400.0,7.9451,7.9746,7.9451,7.9746,134400.0
2014-11-05 11:05:00,10.82,10.83,10.81,10.83,50000.0,7.982,7.9893,7.9746,7.9893,50000.0
2014-11-05 11:10:00,10.83,10.84,10.81,10.82,17200.0,7.9893,7.9967,7.9746,7.982,17200.0
2014-11-05 11:15:00,10.83,10.83,10.79,10.79,26000.0,7.9893,7.9893,7.9598,7.9598,26000.0
2014-11-05 11:20:00,10.79,10.79,10.78,10.78,15600.0,7.9598,7.9598,7.9525,7.9525,15600.0
2014-11-05 11:25:00,10.78,10.8,10.77,10.79,51600.0,7.9525,7.9672,7.9451,7.9598,51600.0
2014-11-05 11:30:00,10.79,10.8,10.78,10.78,32400.0,7.9598,7.9672,7.9525,7.9525,32400.0
2014-11-05 11:35:00,10.78,10.78,10.77,10.78,26800.0,7.9525,7.9525,7.9451,7.9525,26800.0
2014-11-05 11:40:00,10.78,10.79,10.78,10.79,20000.0,7.9525,7.9598,7.9525,7.9598,20000.0
2014-11-05 11:45:00,10.79,10.79,10.78,10.78,30000.0,7.9598,7.9598,7.9525,7.9525,30000.0
2014-11-05 11:50:00,10.78,10.78,10.77,10.78,26800.0,7.9525,7.9525,7.9451,7.9525,26800.0
2014-11-05 11:55:00,10.77,10.79,10.75,10.77,165600.0,7.9451,7.9598,7.9303,7.9451,165600.0
2014-11-05 12:00:00,10.77,10.77,10.75,10.75,224800.0,7.9451,7.9451,7.9303,7.9303,224800.0
2014-11-05 12:05:00,10.75,10.75,10.73,10.74,52400.0,7.9303,7.9303,7.9156,7.923,52400.0
2014-11-05 12:10:00,10.74,10.74,10.72,10.72,40400.0,7.923,7.923,7.9082,7.9082,40400.0
2014-11-05 12:15:00,10.72,10.72,10.71,10.72,40800.0,7.9082,7.9082,7.9008,7.9082,40800.0
2014-11-05 12:20:00,10.72,10.72,10.7,10.7,51600.0,7.9082,7.9082,7.8934,7.8934,51600.0
2014-11-05 12:25:00,10.7,10.72,10.7,10.72,53200.0,7.8934,7.9082,7.8934,7.9082,53200.0
2014-11-05 12:30:00,10.72,10.75,10.72,10.75,35600.0,7.9082,7.9303,7.9082,7.9303,35600.0
2014-11-05 12:35:00,10.75,10.75,10.72,10.73,40000.0,7.9303,7.9303,7.9082,7.9156,40000.0
2014-11-05 12:40:00,10.73,10.74,10.72,10.72,27600.0,7.9156,7.923,7.9082,7.9082,27600.0
2014-11-05 12:45:00,10.72,10.73,10.69,10.69,52000.0,7.9082,7.9156,7.8861,7.8861,52000.0
2014-11-05 12:50:00,10.69,10.7,10.69,10.69,24000.0,7.8861,7.8934,7.8861,7.8861,24000.0
2014-11-05 12:55:00,10.68,10.7,10.68,10.69,43200.0,7.8787,7.8934,7.8787,7.8861,43200.0
2014-11-05 13:00:00,10.69,10.69,10.68,10.69,32400.0,7.8861,7.8861,7.8787,7.8861,32400.0
2014-11-05 13:05:00,10.69,10.71,10.69,10.71,45200.0,7.8861,7.9008,7.8861,7.9008,45200.0
2014-11-05 13:10:00,10.71,10.73,10.71,10.72,53600.0,7.9008,7.9156,7.9008,7.9082,53600.0
2014-11-05 13:15:00,10.73,10.73,10.72,10.72,60400.0,7.9156,7.9156,7.9082,7.9082,60400.0
2014-11-05 13:20:00,10.72,10.72,10.69,10.72,48800.0,7.9082,7.9082,7.8861,7.9082,48800.0
2014-11-05 13:25:00,10.73,10.74,10.73,10.74,26000.0,7.9156,7.923,7.9156,7.923,26000.0
2014-11-05 13:30:00,10.74,10.74,10.72,10.72,34800.0,7.923,7.923,7.9082,7.9082,34800.0
2014-11-05 13:35:00,10.72,10.72,10.71,10.71,19600.0,7.9082,7.9082,7.9008,7.9008,19600.0
2014-11-05 13:40:00,10.71,10.72,10.7,10.71,23600.0,7.9008,7.9082,7.8934,7.9008,23600.0
2014-11-05 13:45:00,10.71,10.72,10.7,10.72,29600.0,7.9008,7.9082,7.8934,7.9082,29600.0
2014-11-05 13:50:00,10.72,10.75,10.72,10.74,53600.0,7.9082,7.9303,7.9082,7.923,53600.0
2014-11-05 13:55:00,10.74,10.75,10.74,10.74,22400.0,7.923,7.9303,7.923,7.923,22400.0
2014-11-05 14:00:00,10.74,10.75,10.74,10.74,58800.0,7.923,7.9303,7.923,7.923,58800.0
2014-11-05 14:05:00,10.74,10.74,10.74,10.74,28400.0,7.923,7.923,7.923,7.923,28400.0
2014-11-05 14:10:00,10.74,10.75,10.74,10.75,54800.0,7.923,7.9303,7.923,7.9303,54800.0
2014-11-05 14:15:00,10.75,10.75,10.74,10.75,18000.0,7.9303,7.9303,7.923,7.9303,18000.0
2014-11-05 14:20:00,10.74,10.75,10.74,10.74,41600.0,7.923,7.9303,7.923,7.923,41600.0
2014-11-05 14:25:00,10.74,10.75,10.74,10.74,57600.0,7.923,7.9303,7.923,7.923,57600.0
2014-11-05 14:30:00,10.74,10.74,10.73,10.74,88000.0,7.923,7.923,7.9156,7.923,88000.0
2014-11-05 14:35:00,10.74,10.74,10.72,10.72,35200.0,7.923,7.923,7.9082,7.9082,35200.0
2014-11-05 14:40:00,10.73,10.73,10.72,10.73,24800.0,7.9156,7.9156,7.9082,7.9156,24800.0
2014-11-05 14:45:00,10.73,10.73,10.72,10.72,34800.0,7.9156,7.9156,7.9082,7.9082,34800.0
2014-11-05 14:50:00,10.72,10.72,10.72,10.72,24000.0,7.9082,7.9082,7.9082,7.9082,24000.0
2014-11-05 14:55:00,10.72,10.74,10.72,10.74,48400.0,7.9082,7.923,7.9082,7.923,48400.0
2014-11-05 15:00:00,10.74,10.75,10.74,10.75,28800.0,7.923,7.9303,7.923,7.9303,28800.0
2014-11-05 15:05:00,10.74,10.74,10.73,10.73,36400.0,7.923,7.923,7.9156,7.9156,36400.0
2014-11-05 15:10:00,10.73,10.73,10.72,10.73,38800.0,7.9156,7.9156,7.9082,7.9156,38800.0
2014-11-05 15:15:00,10.73,10.74,10.73,10.73,30400.0,7.9156,7.923,7.9156,7.9156,30400.0
2014-11-05 15:20:00,10.73,10.73,10.72,10.72,38000.0,7.9156,7.9156,7.9082,7.9082,38000.0
2014-11-05 15:25:00,10.72,10.72,10.72,10.72,39200.0,7.9082,7.9082,7.9082,7.9082,39200.0
2014-11-05 15:30:00,10.72,10.74,10.71,10.73,35600.0,7.9082,7.923,7.9008,7.9156,35600.0
2014-11-05 15:35:00,10.73,10.73,10.72,10.73,39600.0,7.9156,7.9156,7.9082,7.9156,39600.0
2014-11-05 15:40:00,10.73,10.74,10.73,10.74,54000.0,7.9156,7.923,7.9156,7.923,54000.0
2014-11-05 15:45:00,10.74,10.75,10.74,10.75,204000.0,7.923,7.9303,7.923,7.9303,204000.0
2014-11-05 15:50:00,10.75,10.76,10.75,10.75,260000.0,7.9303,7.9377,7.9303,7.9303,260000.0
2014-11-05 15:55:00,10.76,10.77,10.75,10.76,251200.0,7.9377,7.9451,7.9303,7.9377,251200.0
2014-11-06 09:30:00,10.76,10.89,10.76,10.88,128800.0,7.9377,8.0336,7.9377,8.0262,128800.0
2014-11-06 09:35:00,10.86,10.94,10.86,10.89,92000.0,8.0115,8.0705,8.0115,8.0336,92000.0
2014-11-06 09:40:00,10.88,10.94,10.81,10.86,108800.0,8.0262,8.0705,7.9746,8.0115,108800.0
2014-11-06 09:45:00,10.86,10.9,10.85,10.9,69600.0,8.0115,8.041,8.0041,8.041,69600.0
2014-11-06 09:50:00,10.9,10.92,10.88,10.9,63200.0,8.041,8.0557,8.0262,8.041,63200.0
2014-11-06 09:55:00,10.89,10.9,10.85,10.89,56800.0,8.0336,8.041,8.0041,8.0336,56800.0
2014-11-06 10:00:00,10.88,10.9,10.86,10.87,77600.0,8.0262,8.041,8.0115,8.0189,77600.0
2014-11-06 10:05:00,10.86,10.88,10.86,10.88,50400.0,8.0115,8.0262,8.0115,8.0262,50400.0
2014-11-06 10:10:00,10.89,10.9,10.86,10.87,231200.0,8.0336,8.041,8.0115,8.0189,231200.0
2014-11-06 10:15:00,10.87,10.87,10.84,10.85,84800.0,8.0189,8.0189,7.9967,8.0041,84800.0
2014-11-06 10:20:00,10.85,10.86,10.82,10.84,330000.0,8.0041,8.0115,7.982,7.9967,330000.0
2014-11-06 10:25:00,10.84,10.88,10.84,10.88,508400.0,7.9967,8.0262,7.9967,8.0262,508400.0
2014-11-06 10:30:00,10.88,10.88,10.86,10.87,46800.0,8.0262,8.0262,8.0115,8.0189,46800.0
2014-11-06 10:35:00,10.88,10.88,10.87,10.88,90000.0,8.0262,8.0262,8.0189,8.0262,90000.0
2014-11-06 10:40:00,10.88,10.88,10.87,10.87,76400.0,8.0262,8.0262,8.0189,8.0189,76400.0
2014-11-06 10:45:00,10.87,10.88,10.87,10.88,116800.0,8.0189,8.0262,8.0189,8.0262,116800.0
2014-11-06 10:50:00,10.87,10.88,10.86,10.88,220400.0,8.0189,8.0262,8.0115,8.0262,220400.0
2014-11-06 10:55:00,10.88,10.88,10.86,10.88,43600.0,8.0262,8.0262,8.0115,8.0262,43600.0
2014-11-06 11:00:00,10.88,10.88,10.87,10.88,73600.0,8.0262,8.0262,8.0189,8.0262,73600.0
2014-11-06 11:05:00,10.88,10.88,10.86,10.87,87200.0,8.0262,8.0262,8.0115,8.0189,87200.0
2014-11-06 11:10:00,10.87,10.88,10.86,10.87,43600.0,8.0189,8.0262,8.0115,8.0189,43600.0
2014-11-06 11:15:00,10.87,10.87,10.86,10.86,81200.0,8.0189,8.0189,8.0115,8.0115,81200.0
2014-11-06 11:20:00,10.86,10.87,10.85,10.85,62800.0,8.0115,8.0189,8.0041,8.0041,62800.0
2014-11-06 11:25:00,10.85,10.87,10.84,10.87,59600.0,8.0041,8.0189,7.9967,8.0189,59600.0
2014-11-06 11:30:00,10.88,10.88,10.86,10.86,69200.0,8.0262,8.0262,8.0115,8.0115,69200.0
2014-11-06 11:35:00,10.86,10.88,10.85,10.88,60800.0,8.0115,8.0262,8.0041,8.0262,60800.0
2014-11-06 11:40:00,10.88,10.89,10.87,10.88,147200.0,8.0262,8.0336,8.0189,8.0262,147200.0
2014-11-06 11:45:00,10.88,10.9,10.88,10.9,147200.0,8.0262,8.041,8.0262,8.041,147200.0
2014-11-06 11:50:00,10.9,10.9,10.87,10.88,115200.0,8.041,8.041,8.0189,8.0262,115200.0
2014-11-06 11:55:00,10.88,10.88,10.86,10.88,294800.0,8.0262,8.0262,8.0115,8.0262,294800.0
2014-11-06 12:00:00,10.88,10.9,10.88,10.89,115200.0,8.0262,8.041,8.0262,8.0336,115200.0
2014-11-06 12:05:00,10.89,10.91,10.89,10.9,138000.0,8.0336,8.0484,8.0336,8.041,138000.0
2014-11-06 12:10:00,10.9,10.94,10.9,10.94,168400.0,8.041,8.0705,8.041,8.0705,168400.0
2014-11-06 12:15:00,10.94,10.96,10.93,10.96,248000.0,8.0705,8.0852,8.0631,8.0852,248000.0
2014-11-06 12:20:00,10.96,10.98,10.96,10.98,192000.0,8.0852,8.1,8.0852,8.1,192000.0
2014-11-06 12:25:00,10.97,10.97,10.95,10.97,85600.0,8.0926,8.0926,8.0779,8.0926,85600.0
2014-11-06 12:30:00,10.97,11.02,10.97,11.02,246000.0,8.0926,8.1295,8.0926,8.1295,246000.0
2014-11-06 12:35:00,11.02,11.02,10.99,11.01,137600.0,8.1295,8.1295,8.1074,8.1221,137600.0
2014-11-06 12:40:00,11.01,11.03,11.01,11.02,121600.0,8.1221,8.1369,8.1221,8.1295,121600.0
2014-11-06 12:45:00,11.02,11.03,11.01,11.03,71200.0,8.1295,8.1369,8.1221,8.1369,71200.0
2014-11-06 12:50:00,11.03,11.03,11.03,11.03,53200.0,8.1369,8.1369,8.1369,8.1369,53200.0
2014-11-06 12:55:00,11.03,11.06,11.03,11.05,174000.0,8.1369,8.159,8.1369,8.1516,174000.0
2014-11-06 13:00:00,11.05,11.06,11.05,11.05,90800.0,8.1516,8.159,8.1516,8.1516,90800.0
2014-11-06 13:05:00,11.05,11.06,11.02,11.03,85200.0,8.1516,8.159,8.1295,8.1369,85200.0
2014-11-06 13:10:00,11.03,11.08,11.03,11.07,188000.0,8.1369,8.1738,8.1369,8.1664,188000.0
2014-11-06 13:15:00,11.07,11.09,11.07,11.09,149200.0,8.1664,8.1811,8.1664,8.1811,149200.0
2014-11-06 13:20:00,11.09,11.11,11.08,11.1,162800.0,8.1811,8.1959,8.1738,8.1885,162800.0
2014-11-06 13:25:00,11.11,11.12,11.1,11.12,198000.0,8.1959,8.2033,8.1885,8.2033,198000.0
2014-11-06 13:30:00,11.12,11.12,11.06,11.08,129600.0,8.2033,8.2033,8.159,8.1738,129600.0
2014-11-06 13:35:00,11.08,11.12,11.08,11.1,70400.0,8.1738,8.2033,8.1738,8.1885,70400.0
2014-11-06 13:40:00,11.1,11.12,11.1,11.12,66400.0,8.1885,8.2033,8.1885,8.2033,66400.0
2014-11-06 13:45:00,11.11,11.14,11.11,11.12,235600.0,8.1959,8.218,8.1959,8.2033,235600.0
2014-11-06 13:50:00,11.12,11.15,11.11,11.14,182000.0,8.2033,8.2254,8.1959,8.218,182000.0
2014-11-06 13:55:00,11.15,11.15,11.1,11.12,136800.0,8.2254,8.2254,8.1885,8.2033,136800.0
2014-11-06 14:00:00,11.12,11.12,11.11,11.12,76400.0,8.2033,8.2033,8.1959,8.2033,76400.0
2014-11-06 14:05:00,11.12,11.13,11.12,11.13,90000.0,8.2033,8.2107,8.2033,8.2107,90000.0
2014-11-06 14:10:00,11.12,11.12,11.1,11.1,58800.0,8.2033,8.2033,8.1885,8.1885,58800.0
2014-11-06 14:15:00,11.11,11.13,11.1,11.13,119200.0,8.1959,8.2107,8.1885,8.2107,119200.0
2014-11-06 14:20:00,11.13,11.13,11.11,11.11,68000.0,8.2107,8.2107,8.1959,8.1959,68000.0
2014-11-06 14:25:00,11.11,11.12,11.06,11.06,166800.0,8.1959,8.2033,8.159,8.159,166800.0
2014-11-06 14:30:00,11.06,11.08,11.05,11.08,181600.0,8.159,8.1738,8.1516,8.1738,181600.0
2014-11-06 14:35:00,11.08,11.11,11.08,11.11,102000.0,8.1738,8.1959,8.1738,8.1959,102000.0
2014-11-06 14:40:00,11.11,11.13,11.1,11.13,94800.0,8.1959,8.2107,8.1885,8.2107,94800.0
2014-11-06 14:45:00,11.12,11.14,11.12,11.13,186800.0,8.2033,8.218,8.2033,8.2107,186800.0
2014-11-06 14:50:00,11.14,11.15,11.1,11.1,194400.0,8.218,8.2254,8.1885,8.1885,194400.0
2014-11-06 14:55:00,11.1,11.12,11.1,11.1,72800.0,8.1885,8.2033,8.1885,8.1885,72800.0
2014-11-06 15:00:00,11.1,11.1,11.09,11.1,68400.0,8.1885,8.1885,8.1811,8.1885,68400.0
2014-11-06 15:05:00,11.1,11.1,11.09,11.1,70000.0,8.1885,8.1885,8.1811,8.1885,70000.0
2014-11-06 15:10:00,11.1,11.1,11.09,11.09,208400.0,8.1885,8.1885,8.1811,8.1811,208400.0
2014-11-06 15:15:00,11.09,11.13,11.09,11.13,100400.0,8.1811,8.2107,8.1811,8.2107,100400.0
2014-11-06 15:20:00,11.13,11.13,11.12,11.12,162000.0,8.2107,8.2107,8.2033,8.2033,162000.0
2014-11-06 15:25:00,11.13,11.15,11.12,11.15,163600.0,8.2107,8.2254,8.2033,8.2254,163600.0
2014-11-06 15:30:00,11.15,11.18,11.15,11.18,263600.0,8.2254,8.2475,8.2254,8.2475,263600.0
2014-11-06 15:35:00,11.18,11.18,11.14,11.15,223600.0,8.2475,8.2475,8.218,8.2254,223600.0
2014-11-06 15:40:00,11.15,11.17,11.14,11.17,209200.0,8.2254,8.2402,8.218,8.2402,209200.0
2014-11-06 15:45:00,11.17,11.21,11.17,11.2,334400.0,8.2402,8.2697,8.2402,8.2623,334400.0
2014-11-06 15:50:00,11.2,11.21,11.19,11.19,417200.0,8.2623,8.2697,8.2549,8.2549,417200.0
2014-11-06 15:55:00,11.19,11.19,11.18,11.18,527200.0,8.2549,8.2549,8.2475,8.2475,527200.0
2014-11-07 09:30:00,11.17,11.18,11.13,11.16,136400.0,8.2402,8.2475,8.2107,8.2328,136400.0
2014-11-07 09:35:00,11.15,11.17,11.15,11.16,167200.0,8.2254,8.2402,8.2254,8.2328,167200.0
2014-11-07 09:40:00,11.15,11.16,11.08,11.12,88400.0,8.2254,8.2328,8.1738,8.2033,88400.0
2014-11-07 09:45:00,11.12,11.17,11.11,11.17,138000.0,8.2033,8.2402,8.1959,8.2402,138000.0
2014-11-07 09:50:00,11.16,11.17,11.15,11.16,129200.0,8.2328,8.2402,8.2254,8.2328,129200.0
2014-11-07 09:55:00,11.15,11.16,11.12,11.16,36800.0,8.2254,8.2328,8.2033,8.2328,36800.0
2014-11-07 10:00:00,11.16,11.17,11.15,11.17,66800.0,8.2328,8.2402,8.2254,8.2402,66800.0
2014-11-07 10:05:00,11.16,11.19,11.16,11.19,93600.0,8.2328,8.2549,8.2328,8.2549,93600.0
2014-11-07 10:10:00,11.19,11.19,11.15,11.16,42400.0,8.2549,8.2549,8.2254,8.2328,42400.0
2014-11-07 10:15:00,11.15,11.19,11.15,11.19,140400.0,8.2254,8.2549,8.2254,8.2549,140400.0
2014-11-07 10:20:00,11.19,11.2,11.17,11.17,68400.0,8.2549,8.2623,8.2402,8.2402,68400.0
2014-11-07 10:25:00,11.17,11.18,11.17,11.17,341200.0,8.2402,8.2475,8.2402,8.2402,341200.0
2014-11-07 10:30:00,11.17,11.17,11.14,11.15,232400.0,8.2402,8.2402,8.218,8.2254,232400.0
2014-11-07 10:35:00,11.15,11.15,11.12,11.13,156800.0,8.2254,8.2254,8.2033,8.2107,156800.0
2014-11-07 10:40:00,11.13,11.13,11.1,11.1,150800.0,8.2107,8.2107,8.1885,8.1885,150800.0
2014-11-07 10:45:00,11.1,11.13,11.1,11.11,34800.0,8.1885,8.2107,8.1885,8.1959,34800.0
2014-11-07 10:50:00,11.1,11.12,11.1,11.1,45200.0,8.1885,8.2033,8.1885,8.1885,45200.0
2014-11-07 10:55:00,11.1,11.12,11.07,11.08,69200.0,8.1885,8.2033,8.1664,8.1738,69200.0
2014-11-07 11:00:00,11.08,11.09,11.07,11.08,138800.0,8.1738,8.1811,8.1664,8.1738,138800.0
2014-11-07 11:05:00,11.08,11.08,11.06,11.06,153600.0,8.1738,8.1738,8.159,8.159,153600.0
2014-11-07 11:10:00,11.06,11.06,11.06,11.06,97200.0,8.159,8.159,8.159,8.159,97200.0
2014-11-07 11:15:00,11.06,11.07,11.06,11.07,38400.0,8.159,8.1664,8.159,8.1664,38400.0
2014-11-07 11:20:00,11.06,11.08,11.06,11.08,83200.0,8.159,8.1738,8.159,8.1738,83200.0
2014-11-07 11:25:00,11.08,11.09,11.08,11.09,40000.0,8.1738,8.1811,8.1738,8.1811,40000.0
2014-11-07 11:30:00,11.09,11.1,11.08,11.1,55600.0,8.1811,8.1885,8.1738,8.1885,55600.0
2014-11-07 11:35:00,11.1,11.11,11.09,11.11,34000.0,8.1885,8.1959,8.1811,8.1959,34000.0
2014-11-07 11:40:00,11.11,11.12,11.1,11.1,14800.0,8.1959,8.2033,8.1885,8.1885,14800.0
2014-11-07 11:45:00,11.09,11.13,11.09,11.12,180800.0,8.1811,8.2107,8.1811,8.2033,180800.0
2014-11-07 11:50:00,11.12,11.12,11.09,11.09,50000.0,8.2033,8.2033,8.1811,8.1811,50000.0
2014-11-07 11:55:00,11.09,11.11,11.09,11.09,23200.0,8.1811,8.1959,8.1811,8.1811,23200.0
2014-11-07 12:00:00,11.09,11.09,11.07,11.07,58800.0,8.1811,8.1811,8.1664,8.1664,58800.0
2014-11-07 12:05:00,11.07,11.07,11.06,11.06,64800.0,8.1664,8.1664,8.159,8.159,64800.0
2014-11-07 12:10:00,11.06,11.06,11.04,11.05,93600.0,8.159,8.159,8.1443,8.1516,93600.0
2014-11-07 12:15:00,11.06,11.06,11.04,11.05,58400.0,8.159,8.159,8.1443,8.1516,58400.0
2014-11-07 12:20:00,11.05,11.06,11.04,11.04,52000.0,8.1516,8.159,8.1443,8.1443,52000.0
2014-11-07 12:25:00,11.04,11.05,11.04,11.04,16800.0,8.1443,8.1516,8.1443,8.1443,16800.0
2014-11-07 12:30:00,11.04,11.04,11.03,11.04,32400.0,8.1443,8.1443,8.1369,8.1443,32400.0
2014-11-07 12:35:00,11.04,11.05,11.02,11.03,36400.0,8.1443,8.1516,8.1295,8.1369,36400.0
2014-11-07 12:40:00,11.03,11.04,11.03,11.03,29200.0,8.1369,8.1443,8.1369,8.1369,29200.0
2014-11-07 12:45:00,11.02,11.03,11.01,11.02,78400.0,8.1295,8.1369,8.1221,8.1295,78400.0
2014-11-07 12:50:00,11.02,11.02,11.01,11.01,44400.0,8.1295,8.1295,8.1221,8.1221,44400.0
2014-11-07 12:55:00,11.01,11.04,11.01,11.04,96800.0,8.1221,8.1443,8.1221,8.1443,96800.0
2014-11-07 13:00:00,11.04,11.05,11.01,11.03,67600.0,8.1443,8.1516,8.1221,8.1369,67600.0
2014-11-07 13:05:00,11.03,11.04,11.03,11.03,30400.0,8.1369,8.1443,8.1369,8.1369,30400.0
2014-11-07 13:10:00,11.03,11.03,10.99,10.99,140800.0,8.1369,8.1369,8.1074,8.1074,140800.0
2014-11-07 13:15:00,10.99,11.0,10.98,10.99,36000.0,8.1074,8.1148,8.1,8.1074,36000.0
2014-11-07 13:20:00,10.99,11.0,10.99,10.99,44800.0,8.1074,8.1148,8.1074,8.1074,44800.0
2014-11-07 13:25:00,10.99,10.99,10.99,10.99,43600.0,8.1074,8.1074,8.1074,8.1074,43600.0
2014-11-07 13:30:00,10.99,11.0,10.99,10.99,44000.0,8.1074,8.1148,8.1074,8.1074,44000.0
2014-11-07 13:35:00,10.99,10.99,10.98,10.99,116800.0,8.1074,8.1074,8.1,8.1074,116800.0
2014-11-07 13:40:00,10.99,10.99,10.98,10.98,75600.0,8.1074,8.1074,8.1,8.1,75600.0
2014-11-07 13:45:00,10.98,10.99,10.96,10.97,92400.0,8.1,8.1074,8.0852,8.0926,92400.0
2014-11-07 13:50:00,10.97,10.97,10.95,10.95,64800.0,8.0926,8.0926,8.0779,8.0779,64800.0
2014-11-07 13:55:00,10.96,10.96,10.94,10.96,102800.0,8.0852,8.0852,8.0705,8.0852,102800.0
2014-11-07 14:00:00,10.96,10.97,10.96,10.96,84400.0,8.0852,8.0926,8.0852,8.0852,84400.0
2014-11-07 14:05:00,10.95,10.95,10.94,10.94,127200.0,8.0779,8.0779,8.0705,8.0705,127200.0
2014-11-07 14:10:00,10.95,10.97,10.94,10.97,79200.0,8.0779,8.0926,8.0705,8.0926,79200.0
2014-11-07 14:15:00,10.97,10.99,10.96,10.99,47600.0,8.0926,8.1074,8.0852,8.1074,47600.0
2014-11-07 14:20:00,10.99,10.99,10.98,10.98,25200.0,8.1074,8.1074,8.1,8.1,25200.0
2014-11-07 14:25:00,10.98,10.98,10.96,10.97,44800.0,8.1,8.1,8.0852,8.0926,44800.0
2014-11-07 14:30:00,10.97,10.97,10.95,10.95,101200.0,8.0926,8.0926,8.0779,8.0779,101200.0
2014-11-07 14:35:00,10.95,10.97,10.95,10.97,98400.0,8.0779,8.0926,8.0779,8.0926,98400.0
2014-11-07 14:40:00,10.97,10.98,10.96,10.96,56800.0,8.0926,8.1,8.0852,8.0852,56800.0
2014-11-07 14:45:00,10.96,10.97,10.95,10.97,132400.0,8.0852,8.0926,8.0779,8.0926,132400.0
2014-11-07 14:50:00,10.97,10.97,10.96,10.96,26800.0,8.0926,8.0926,8.0852,8.0852,26800.0
2014-11-07 14:55:00,10.96,10.97,10.96,10.97,69200.0,8.0852,8.0926,8.0852,8.0926,69200.0
2014-11-07 15:00:00,10.97,10.97,10.96,10.97,149600.0,8.0926,8.0926,8.0852,8.0926,149600.0
2014-11-07 15:05:00,10.97,10.97,10.96,10.96,36400.0,8.0926,8.0926,8.0852,8.0852,36400.0
2014-11-07 15:10:00,10.96,10.97,10.96,10.96,123200.0,8.0852,8.0926,8.0852,8.0852,123200.0
2014-11-07 15:15:00,10.96,10.97,10.96,10.96,370800.0,8.0852,8.0926,8.0852,8.0852,370800.0
2014-11-07 15:20:00,10.96,10.96,10.95,10.95,69200.0,8.0852,8.0852,8.0779,8.0779,69200.0
2014-11-07 15:25:00,10.95,10.95,10.91,10.91,78000.0,8.0779,8.0779,8.0484,8.0484,78000.0
2014-11-07 15:30:00,10.91,10.93,10.91,10.93,199200.0,8.0484,8.0631,8.0484,8.0631,199200.0
2014-11-07 15:35:00,10.93,10.94,10.93,10.94,100400.0,8.0631,8.0705,8.0631,8.0705,100400.0
2014-11-07 15:40:00,10.94,10.94,10.92,10.92,200000.0,8.0705,8.0705,8.0557,8.0557,200000.0
2014-11-07 15:45:00,10.93,10.95,10.93,10.94,126000.0,8.0631,8.0779,8.0631,8.0705,126000.0
2014-11-07 15:50:00,10.95,10.95,10.93,10.93,283600.0,8.0779,8.0779,8.0631,8.0631,283600.0
2014-11-07 15:55:00,10.93,10.93,10.91,10.92,899200.0,8.0631,8.0631,8.0484,8.0557,899200.0
2014-11-10 09:30:00,10.92,10.99,10.88,10.98,220000.0,8.0557,8.1074,8.0262,8.1,220000.0
2014-11-10 09:35:00,10.98,11.0,10.97,10.99,93200.0,8.1,8.1148,8.0926,8.1074,93200.0
2014-11-10 09:40:00,10.99,11.0,10.97,11.0,175600.0,8.1074,8.1148,8.0926,8.1148,175600.0
2014-11-10 09:45:00,11.0,11.0,10.96,10.96,66800.0,8.1148,8.1148,8.0852,8.0852,66800.0
2014-11-10 09:50:00,10.96,10.96,10.91,10.94,201200.0,8.0852,8.0852,8.0484,8.0705,201200.0
2014-11-10 09:55:00,10.94,10.97,10.93,10.96,109600.0,8.0705,8.0926,8.0631,8.0852,109600.0
2014-11-10 10:00:00,10.96,10.96,10.92,10.92,196800.0,8.0852,8.0852,8.0557,8.0557,196800.0
2014-11-10 10:05:00,10.93,10.93,10.88,10.9,260000.0,8.0631,8.0631,8.0262,8.041,260000.0
2014-11-10 10:10:00,10.9,10.9,10.85,10.85,226000.0,8.041,8.041,8.0041,8.0041,226000.0
2014-11-10 10:15:00,10.84,10.86,10.82,10.83,174000.0,7.9967,8.0115,7.982,7.9893,174000.0
2014-11-10 10:20:00,10.83,10.83,10.81,10.81,58800.0,7.9893,7.9893,7.9746,7.9746,58800.0
2014-11-10 10:25:00,10.81,10.81,10.78,10.79,171600.0,7.9746,7.9746,7.9525,7.9598,171600.0
2014-11-10 10:30:00,10.78,10.79,10.77,10.77,146400.0,7.9525,7.9598,7.9451,7.9451,146400.0
2014-11-10 10:35:00,10.77,10.77,10.74,10.75,281600.0,7.9451,7.9451,7.923,7.9303,281600.0
2014-11-10 10:40:00,10.75,10.76,10.74,10.75,187200.0,7.9303,7.9377,7.923,7.9303,187200.0
2014-11-10 10:45:00,10.75,10.75,10.74,10.74,384000.0,7.9303,7.9303,7.923,7.923,384000.0
2014-11-10 10:50:00,10.74,10.76,10.74,10.75,185600.0,7.923,7.9377,7.923,7.9303,185600.0
2014-11-10 10:55:00,10.75,10.75,10.74,10.74,173600.0,7.9303,7.9303,7.923,7.923,173600.0
2014-11-10 11:00:00,10.74,10.74,10.7,10.71,393200.0,7.923,7.923,7.8934,7.9008,393200.0
2014-11-10 11:05:00,10.71,10.75,10.71,10.74,174000.0,7.9008,7.9303,7.9008,7.923,174000.0
2014-11-10 11:10:00,10.74,10.75,10.71,10.71,325200.0,7.923,7.9303,7.9008,7.9008,325200.0
2014-11-10 11:15:00,10.7,10.71,10.69,10.71,271600.0,7.8934,7.9008,7.8861,7.9008,271600.0
2014-11-10 11:20:00,10.71,10.71,10.7,10.7,150400.0,7.9008,7.9008,7.8934,7.8934,150400.0
2014-11-10 11:25:00,10.7,10.71,10.69,10.7,72800.0,7.8934,7.9008,7.8861,7.8934,72800.0
2014-11-10 11:30:00,10.7,10.71,10.7,10.71,122800.0,7.8934,7.9008,7.8934,7.9008,122800.0
2014-11-10 11:35:00,10.71,10.72,10.7,10.72,95200.0,7.9008,7.9082,7.8934,7.9082,95200.0
2014-11-10 11:40:00,10.72,10.72,10.71,10.72,62000.0,7.9082,7.9082,7.9008,7.9082,62000.0
2014-11-10 11:45:00,10.72,10.72,10.72,10.72,68400.0,7.9082,7.9082,7.9082,7.9082,68400.0
2014-11-10 11:50:00,10.72,10.73,10.7,10.7,251600.0,7.9082,7.9156,7.8934,7.8934,251600.0
2014-11-10 11:55:00,10.7,10.71,10.7,10.7,67600.0,7.8934,7.9008,7.8934,7.8934,67600.0
2014-11-10 12:00:00,10.7,10.7,10.69,10.7,58400.0,7.8934,7.8934,7.8861,7.8934,58400.0
2014-11-10 12:05:00,10.7,10.7,10.69,10.69,61600.0,7.8934,7.8934,7.8861,7.8861,61600.0
2014-11-10 12:10:00,10.69,10.7,10.68,10.7,106400.0,7.8861,7.8934,7.8787,7.8934,106400.0
2014-11-10 12:15:00,10.7,10.71,10.69,10.7,103600.0,7.8934,7.9008,7.8861,7.8934,103600.0
2014-11-10 12:20:00,10.7,10.71,10.7,10.7,103600.0,7.8934,7.9008,7.8934,7.8934,103600.0
2014-11-10 12:25:00,10.7,10.71,10.69,10.71,395600.0,7.8934,7.9008,7.8861,7.9008,395600.0
2014-11-10 12:30:00,10.71,10.74,10.7,10.74,205200.0,7.9008,7.923,7.8934,7.923,205200.0
2014-11-10 12:35:00,10.74,10.74,10.72,10.72,156000.0,7.923,7.923,7.9082,7.9082,156000.0
2014-11-10 12:40:00,10.72,10.73,10.72,10.72,76000.0,7.9082,7.9156,7.9082,7.9082,76000.0
2014-11-10 12:45:00,10.72,10.75,10.72,10.75,72800.0,7.9082,7.9303,7.9082,7.9303,72800.0
2014-11-10 12:50:00,10.75,10.79,10.75,10.79,85600.0,7.9303,7.9598,7.9303,7.9598,85600.0
2014-11-10 12:55:00,10.79,10.79,10.77,10.78,71600.0,7.9598,7.9598,7.9451,7.9525,71600.0
2014-11-10 13:00:00,10.78,10.78,10.77,10.78,154800.0,7.9525,7.9525,7.9451,7.9525,154800.0
2014-11-10 13:05:00,10.78,10.81,10.78,10.8,89600.0,7.9525,7.9746,7.9525,7.9672,89600.0
2014-11-10 13:10:00,10.8,10.81,10.79,10.79,155600.0,7.9672,7.9746,7.9598,7.9598,155600.0
2014-11-10 13:15:00,10.79,10.8,10.78,10.79,86800.0,7.9598,7.9672,7.9525,7.9598,86800.0
2014-11-10 13:20:00,10.79,10.8,10.77,10.77,97600.0,7.9598,7.9672,7.9451,7.9451,97600.0
2014-11-10 13:25:00,10.77,10.77,10.74,10.75,232400.0,7.9451,7.9451,7.923,7.9303,232400.0
2014-11-10 13:30:00,10.74,10.75,10.73,10.74,72800.0,7.923,7.9303,7.9156,7.923,72800.0
2014-11-10 13:35:00,10.74,10.77,10.74,10.76,57600.0,7.923,7.9451,7.923,7.9377,57600.0
2014-11-10 13:40:00,10.76,10.76,10.75,10.76,241200.0,7.9377,7.9377,7.9303,7.9377,241200.0
2014-11-10 13:45:00,10.76,10.76,10.74,10.75,237200.0,7.9377,7.9377,7.923,7.9303,237200.0
2014-11-10 13:50:00,10.74,10.75,10.72,10.72,138000.0,7.923,7.9303,7.9082,7.9082,138000.0
2014-11-10 13:55:00,10.72,10.72,10.69,10.69,128000.0,7.9082,7.9082,7.8861,7.8861,128000.0
2014-11-10 14:00:00,10.69,10.7,10.68,10.68,67600.0,7.8861,7.8934,7.8787,7.8787,67600.0
2014-11-10 14:05:00,10.68,10.69,10.67,10.69,76000.0,7.8787,7.8861,7.8713,7.8861,76000.0
2014-11-10 14:10:00,10.69,10.69,10.68,10.69,63600.0,7.8861,7.8861,7.8787,7.8861,63600.0
2014-11-10 14:15:00,10.69,10.69,10.65,10.65,138800.0,7.8861,7.8861,7.8566,7.8566,138800.0
2014-11-10 14:20:00,10.65,10.65,10.63,10.64,146000.0,7.8566,7.8566,7.8418,7.8492,146000.0
2014-11-10 14:25:00,10.64,10.65,10.63,10.64,277600.0,7.8492,7.8566,7.8418,7.8492,277600.0
2014-11-10 14:30:00,10.64,10.64,10.62,10.62,71600.0,7.8492,7.8492,7.8344,7.8344,71600.0
2014-11-10 14:35:00,10.61,10.62,10.61,10.62,65600.0,7.827,7.8344,7.827,7.8344,65600.0
2014-11-10 14:40:00,10.62,10.63,10.61,10.61,119600.0,7.8344,7.8418,7.827,7.827,119600.0
2014-11-10 14:45:00,10.61,10.61,10.6,10.6,142400.0,7.827,7.827,7.8197,7.8197,142400.0
2014-11-10 14:50:00,10.6,10.65,10.6,10.64,329200.0,7.8197,7.8566,7.8197,7.8492,329200.0
2014-11-10 14:55:00,10.64,10.65,10.62,10.63,296800.0,7.8492,7.8566,7.8344,7.8418,296800.0
2014-11-10 15:00:00,10.63,10.68,10.62,10.68,210800.0,7.8418,7.8787,7.8344,7.8787,210800.0
2014-11-10 15:05:00,10.68,10.71,10.67,10.71,287200.0,7.8787,7.9008,7.8713,7.9008,287200.0
2014-11-10 15:10:00,10.71,10.72,10.7,10.72,309200.0,7.9008,7.9082,7.8934,7.9082,309200.0
2014-11-10 15:15:00,10.72,10.72,10.68,10.69,444000.0,7.9082,7.9082,7.8787,7.8861,444000.0
2014-11-10 15:20:00,10.69,10.7,10.68,10.69,132400.0,7.8861,7.8934,7.8787,7.8861,132400.0
2014-11-10 15:25:00,10.69,10.7,10.69,10.69,142000.0,7.8861,7.8934,7.8861,7.8861,142000.0
2014-11-10 15:30:00,10.69,10.69,10.67,10.68,204800.0,7.8861,7.8861,7.8713,7.8787,204800.0
2014-11-10 15:35:00,10.68,10.69,10.67,10.67,169200.0,7.8787,7.8861,7.8713,7.8713,169200.0
2014-11-10 15:40:00,10.68,10.68,10.67,10.67,151200.0,7.8787,7.8787,7.8713,7.8713,151200.0
2014-11-10 15:45:00,10.68,10.68,10.66,10.67,414000.0,7.8787,7.8787,7.8639,7.8713,414000.0
2014-11-10 15:50:00,10.67,10.68,10.67,10.67,503600.0,7.8713,7.8787,7.8713,7.8713,503600.0
2014-11-10 15:55:00,10.67,10.69,10.67,10.68,568000.0,7.8713,7.8861,7.8713,7.8787,568000.0
2014-11-11 09:30:00,10.72,10.75,10.69,10.72,106400.0,7.9082,7.9303,7.8861,7.9082,106400.0
2014-11-11 09:35:00,10.74,10.8,10.71,10.78,114400.0,7.923,7.9672,7.9008,7.9525,114400.0
2014-11-11 09:40:00,10.78,10.79,10.73,10.73,96400.0,7.9525,7.9598,7.9156,7.9156,96400.0
2014-11-11 09:45:00,10.74,10.75,10.74,10.74,103600.0,7.923,7.9303,7.923,7.923,103600.0
2014-11-11 09:50:00,10.75,10.75,10.72,10.73,89200.0,7.9303,7.9303,7.9082,7.9156,89200.0
2014-11-11 09:55:00,10.72,10.75,10.72,10.73,28800.0,7.9082,7.9303,7.9082,7.9156,28800.0
2014-11-11 10:00:00,10.73,10.75,10.69,10.69,94400.0,7.9156,7.9303,7.8861,7.8861,94400.0
2014-11-11 10:05:00,10.7,10.73,10.68,10.69,58800.0,7.8934,7.9156,7.8787,7.8861,58800.0
2014-11-11 10:10:00,10.68,10.69,10.67,10.68,60000.0,7.8787,7.8861,7.8713,7.8787,60000.0
2014-11-11 10:15:00,10.68,10.68,10.64,10.65,214400.0,7.8787,7.8787,7.8492,7.8566,214400.0
2014-11-11 10:20:00,10.65,10.65,10.62,10.62,207600.0,7.8566,7.8566,7.8344,7.8344,207600.0
2014-11-11 10:25:00,10.62,10.63,10.6,10.62,125600.0,7.8344,7.8418,7.8197,7.8344,125600.0
2014-11-11 10:30:00,10.62,10.63,10.62,10.63,37200.0,7.8344,7.8418,7.8344,7.8418,37200.0
2014-11-11 10:35:00,10.63,10.65,10.63,10.64,46000.0,7.8418,7.8566,7.8418,7.8492,46000.0
2014-11-11 10:40:00,10.64,10.65,10.63,10.63,56800.0,7.8492,7.8566,7.8418,7.8418,56800.0
2014-11-11 10:45:00,10.63,10.65,10.63,10.63,41600.0,7.8418,7.8566,7.8418,7.8418,41600.0
2014-11-11 10:50:00,10.63,10.66,10.63,10.66,25600.0,7.8418,7.8639,7.8418,7.8639,25600.0
2014-11-11 10:55:00,10.66,10.67,10.65,10.65,36400.0,7.8639,7.8713,7.8566,7.8566,36400.0
2014-11-11 11:00:00,10.65,10.67,10.65,10.66,30000.0,7.8566,7.8713,7.8566,7.8639,30000.0
2014-11-11 11:05:00,10.66,10.66,10.65,10.65,64400.0,7.8639,7.8639,7.8566,7.8566,64400.0
2014-11-11 11:10:00,10.65,10.66,10.65,10.65,42800.0,7.8566,7.8639,7.8566,7.8566,42800.0
2014-11-11 11:15:00,10.66,10.66,10.65,10.65,44400.0,7.8639,7.8639,7.8566,7.8566,44400.0
2014-11-11 11:20:00,10.65,10.67,10.65,10.67,55600.0,7.8566,7.8713,7.8566,7.8713,55600.0
2014-11-11 11:25:00,10.66,10.67,10.65,10.65,126800.0,7.8639,7.8713,7.8566,7.8566,126800.0
2014-11-11 11:30:00,10.65,10.65,10.64,10.64,35200.0,7.8566,7.8566,7.8492,7.8492,35200.0
2014-11-11 11:35:00,10.64,10.64,10.63,10.64,11200.0,7.8492,7.8492,7.8418,7.8492,11200.0
2014-11-11 11:40:00,10.63,10.66,10.63,10.63,62400.0,7.8418,7.8639,7.8418,7.8418,62400.0
2014-11-11 11:45:00,10.63,10.63,10.63,10.63,21600.0,7.8418,7.8418,7.8418,7.8418,21600.0
2014-11-11 11:50:00,10.64,10.65,10.63,10.65,20800.0,7.8492,7.8566,7.8418,7.8566,20800.0
2014-11-11 11:55:00,10.65,10.65,10.64,10.65,22000.0,7.8566,7.8566,7.8492,7.8566,22000.0
2014-11-11 12:00:00,10.65,10.65,10.65,10.65,23200.0,7.8566,7.8566,7.8566,7.8566,23200.0
2014-11-11 12:05:00,10.65,10.65,10.64,10.65,32400.0,7.8566,7.8566,7.8492,7.8566,32400.0
2014-11-11 12:10:00,10.65,10.67,10.65,10.67,27200.0,7.8566,7.8713,7.8566,7.8713,27200.0
2014-11-11 12:15:00,10.66,10.66,10.63,10.63,46000.0,7.8639,7.8639,7.8418,7.8418,46000.0
2014-11-11 12:20:00,10.64,10.65,10.64,10.64,27200.0,7.8492,7.8566,7.8492,7.8492,27200.0
2014-11-11 12:25:00,10.64,10.64,10.62,10.63,51600.0,7.8492,7.8492,7.8344,7.8418,51600.0
2014-11-11 12:30:00,10.63,10.64,10.63,10.64,19600.0,7.8418,7.8492,7.8418,7.8492,19600.0
2014-11-11 12:35:00,10.64,10.66,10.64,10.65,16400.0,7.8492,7.8639,7.8492,7.8566,16400.0
2014-11-11 12:40:00,10.65,10.66,10.65,10.65,19200.0,7.8566,7.8639,7.8566,7.8566,19200.0
2014-11-11 12:45:00,10.65,10.65,10.64,10.64,6800.0,7.8566,7.8566,7.8492,7.8492,6800.0
2014-11-11 12:50:00,10.65,10.65,10.64,10.65,24000.0,7.8566,7.8566,7.8492,7.8566,24000.0
2014-11-11 12:55:00,10.65,10.65,10.64,10.64,14400.0,7.8566,7.8566,7.8492,7.8492,14400.0
2014-11-11 13:00:00,10.64,10.64,10.63,10.64,33600.0,7.8492,7.8492,7.8418,7.8492,33600.0
2014-11-11 13:05:00,10.65,10.65,10.64,10.65,34800.0,7.8566,7.8566,7.8492,7.8566,34800.0
2014-11-11 13:10:00,10.65,10.65,10.64,10.64,30800.0,7.8566,7.8566,7.8492,7.8492,30800.0
2014-11-11 13:15:00,10.64,10.64,10.63,10.63,39200.0,7.8492,7.8492,7.8418,7.8418,39200.0
2014-11-11 13:20:00,10.63,10.65,10.63,10.65,54800.0,7.8418,7.8566,7.8418,7.8566,54800.0
2014-11-11 13:25:00,10.65,10.66,10.65,10.65,29200.0,7.8566,7.8639,7.8566,7.8566,29200.0
2014-11-11 13:30:00,10.65,10.65,10.64,10.65,25200.0,7.8566,7.8566,7.8492,7.8566,25200.0
2014-11-11 13:35:00,10.66,10.66,10.63,10.65,174400.0,7.8639,7.8639,7.8418,7.8566,174400.0
2014-11-11 13:40:00,10.65,10.65,10.65,10.65,54800.0,7.8566,7.8566,7.8566,7.8566,54800.0
2014-11-11 13:45:00,10.65,10.65,10.65,10.65,17600.0,7.8566,7.8566,7.8566,7.8566,17600.0
2014-11-11 13:50:00,10.65,10.65,10.65,10.65,14800.0,7.8566,7.8566,7.8566,7.8566,14800.0
2014-11-11 13:55:00,10.65,10.66,10.63,10.63,53600.0,7.8566,7.8639,7.8418,7.8418,53600.0
2014-11-11 14:00:00,10.63,10.64,10.63,10.64,386400.0,7.8418,7.8492,7.8418,7.8492,386400.0
2014-11-11 14:05:00,10.64,10.65,10.64,10.64,89200.0,7.8492,7.8566,7.8492,7.8492,89200.0
2014-11-11 14:10:00,10.64,10.65,10.63,10.64,102400.0,7.8492,7.8566,7.8418,7.8492,102400.0
2014-11-11 14:15:00,10.64,10.65,10.63,10.65,23200.0,7.8492,7.8566,7.8418,7.8566,23200.0
2014-11-11 14:20:00,10.65,10.65,10.64,10.64,32000.0,7.8566,7.8566,7.8492,7.8492,32000.0
2014-11-11 14:25:00,10.63,10.65,10.63,10.65,38000.0,7.8418,7.8566,7.8418,7.8566,38000.0
2014-11-11 14:30:00,10.65,10.65,10.65,10.65,70800.0,7.8566,7.8566,7.8566,7.8566,70800.0
2014-11-11 14:35:00,10.65,10.65,10.65,10.65,42800.0,7.8566,7.8566,7.8566,7.8566,42800.0
2014-11-11 14:40:00,10.65,10.65,10.64,10.64,58800.0,7.8566,7.8566,7.8492,7.8492,58800.0
2014-11-11 14:45:00,10.64,10.64,10.63,10.64,39600.0,7.8492,7.8492,7.8418,7.8492,39600.0
2014-11-11 14:50:00,10.65,10.65,10.65,10.65,6000.0,7.8566,7.8566,7.8566,7.8566,6000.0
2014-11-11 14:55:00,10.65,10.65,10.65,10.65,25200.0,7.8566,7.8566,7.8566,7.8566,25200.0
2014-11-11 15:00:00,10.65,10.65,10.63,10.63,82800.0,7.8566,7.8566,7.8418,7.8418,82800.0
2014-11-11 15:05:00,10.63,10.63,10.62,10.63,102000.0,7.8418,7.8418,7.8344,7.8418,102000.0
2014-11-11 15:10:00,10.63,10.63,10.63,10.63,123600.0,7.8418,7.8418,7.8418,7.8418,123600.0
2014-11-11 15:15:00,10.63,10.63,10.6,10.61,227200.0,7.8418,7.8418,7.8197,7.827,227200.0
2014-11-11 15:20:00,10.61,10.61,10.6,10.6,177600.0,7.827,7.827,7.8197,7.8197,177600.0
2014-11-11 15:25:00,10.6,10.6,10.59,10.59,151600.0,7.8197,7.8197,7.8123,7.8123,151600.0
2014-11-11 15:30:00,10.59,10.6,10.59,10.6,97600.0,7.8123,7.8197,7.8123,7.8197,97600.0
2014-11-11 15:35:00,10.6,10.6,10.59,10.6,192800.0,7.8197,7.8197,7.8123,7.8197,192800.0
2014-11-11 15:40:00,10.6,10.6,10.6,10.6,348800.0,7.8197,7.8197,7.8197,7.8197,348800.0
2014-11-11 15:45:00,10.61,10.62,10.6,10.61,352000.0,7.827,7.8344,7.8197,7.827,352000.0
2014-11-11 15:50:00,10.61,10.62,10.61,10.61,257600.0,7.827,7.8344,7.827,7.827,257600.0
2014-11-11 15:55:00,10.62,10.63,10.61,10.62,354800.0,7.8344,7.8418,7.827,7.8344,354800.0
2014-11-12 09:30:00,10.63,10.74,10.63,10.72,177200.0,7.8418,7.923,7.8418,7.9082,177200.0
2014-11-12 09:35:00,10.72,10.81,10.72,10.77,316800.0,7.9082,7.9746,7.9082,7.9451,316800.0
2014-11-12 09:40:00,10.77,10.78,10.74,10.78,136000.0,7.9451,7.9525,7.923,7.9525,136000.0
2014-11-12 09:45:00,10.78,10.79,10.72,10.75,139200.0,7.9525,7.9598,7.9082,7.9303,139200.0
2014-11-12 09:50:00,10.75,10.76,10.69,10.69,120400.0,7.9303,7.9377,7.8861,7.8861,120400.0
2014-11-12 09:55:00,10.69,10.73,10.68,10.69,188000.0,7.8861,7.9156,7.8787,7.8861,188000.0
2014-11-12 10:00:00,10.7,10.77,10.7,10.77,305600.0,7.8934,7.9451,7.8934,7.9451,305600.0
2014-11-12 10:05:00,10.77,10.8,10.77,10.8,123200.0,7.9451,7.9672,7.9451,7.9672,123200.0
2014-11-12 10:10:00,10.8,10.81,10.79,10.8,144000.0,7.9672,7.9746,7.9598,7.9672,144000.0
2014-11-12 10:15:00,10.8,10.81,10.76,10.8,282400.0,7.9672,7.9746,7.9377,7.9672,282400.0
2014-11-12 10:20:00,10.8,10.82,10.8,10.81,161200.0,7.9672,7.982,7.9672,7.9746,161200.0
2014-11-12 10:25:00,10.81,10.81,10.78,10.78,33200.0,7.9746,7.9746,7.9525,7.9525,33200.0
2014-11-12 10:30:00,10.78,10.8,10.78,10.79,98800.0,7.9525,7.9672,7.9525,7.9598,98800.0
2014-11-12 10:35:00,10.79,10.8,10.78,10.8,57200.0,7.9598,7.9672,7.9525,7.9672,57200.0
2014-11-12 10:40:00,10.8,10.8,10.78,10.79,56400.0,7.9672,7.9672,7.9525,7.9598,56400.0
2014-11-12 10:45:00,10.79,10.8,10.77,10.77,87600.0,7.9598,7.9672,7.9451,7.9451,87600.0
2014-11-12 10:50:00,10.77,10.77,10.73,10.74,72400.0,7.9451,7.9451,7.9156,7.923,72400.0
2014-11-12 10:55:00,10.74,10.74,10.73,10.74,50000.0,7.923,7.923,7.9156,7.923,50000.0
2014-11-12 11:00:00,10.74,10.74,10.71,10.71,63600.0,7.923,7.923,7.9008,7.9008,63600.0
2014-11-12 11:05:00,10.71,10.71,10.7,10.7,62400.0,7.9008,7.9008,7.8934,7.8934,62400.0
2014-11-12 11:10:00,10.7,10.73,10.7,10.73,64000.0,7.8934,7.9156,7.8934,7.9156,64000.0
2014-11-12 11:15:00,10.73,10.76,10.73,10.76,76000.0,7.9156,7.9377,7.9156,7.9377,76000.0
2014-11-12 11:20:00,10.76,10.79,10.76,10.79,31600.0,7.9377,7.9598,7.9377,7.9598,31600.0
2014-11-12 11:25:00,10.79,10.79,10.77,10.78,26000.0,7.9598,7.9598,7.9451,7.9525,26000.0
2014-11-12 11:30:00,10.78,10.79,10.77,10.78,24400.0,7.9525,7.9598,7.9451,7.9525,24400.0
2014-11-12 11:35:00,10.78,10.81,10.78,10.81,45200.0,7.9525,7.9746,7.9525,7.9746,45200.0
2014-11-12 11:40:00,10.82,10.83,10.81,10.83,17600.0,7.982,7.9893,7.9746,7.9893,17600.0
2014-11-12 11:45:00,10.83,10.83,10.81,10.81,117600.0,7.9893,7.9893,7.9746,7.9746,117600.0
2014-11-12 11:50:00,10.81,10.82,10.81,10.81,36400.0,7.9746,7.982,7.9746,7.9746,36400.0
2014-11-12 11:55:00,10.81,10.82,10.81,10.82,24000.0,7.9746,7.982,7.9746,7.982,24000.0
2014-11-12 12:00:00,10.82,10.82,10.81,10.82,23600.0,7.982,7.982,7.9746,7.982,23600.0
2014-11-12 12:05:00,10.82,10.83,10.82,10.82,48000.0,7.982,7.9893,7.982,7.982,48000.0
2014-11-12 12:10:00,10.82,10.83,10.81,10.82,53200.0,7.982,7.9893,7.9746,7.982,53200.0
2014-11-12 12:15:00,10.82,10.83,10.82,10.82,84800.0,7.982,7.9893,7.982,7.982,84800.0
2014-11-12 12:20:00,10.82,10.83,10.82,10.83,26800.0,7.982,7.9893,7.982,7.9893,26800.0
2014-11-12 12:25:00,10.83,10.85,10.82,10.85,39200.0,7.9893,8.0041,7.982,8.0041,39200.0
2014-11-12 12:30:00,10.85,10.85,10.85,10.85,12800.0,8.0041,8.0041,8.0041,8.0041,12800.0
2014-11-12 12:35:00,10.85,10.85,10.82,10.83,21200.0,8.0041,8.0041,7.982,7.9893,21200.0
2014-11-12 12:40:00,10.83,10.84,10.82,10.84,22800.0,7.9893,7.9967,7.982,7.9967,22800.0
2014-11-12 12:45:00,10.84,10.86,10.83,10.86,69600.0,7.9967,8.0115,7.9893,8.0115,69600.0
2014-11-12 12:50:00,10.86,10.86,10.84,10.85,84000.0,8.0115,8.0115,7.9967,8.0041,84000.0
2014-11-12 12:55:00,10.85,10.88,10.85,10.88,70400.0,8.0041,8.0262,8.0041,8.0262,70400.0
2014-11-12 13:00:00,10.88,10.88,10.87,10.87,24800.0,8.0262,8.0262,8.0189,8.0189,24800.0
2014-11-12 13:05:00,10.88,10.89,10.87,10.87,52800.0,8.0262,8.0336,8.0189,8.0189,52800.0
2014-11-12 13:10:00,10.87,10.88,10.87,10.88,30800.0,8.0189,8.0262,8.0189,8.0262,30800.0
2014-11-12 13:15:00,10.88,10.89,10.88,10.88,35200.0,8.0262,8.0336,8.0262,8.0262,35200.0
2014-11-12 13:20:00,10.88,10.9,10.88,10.9,33600.0,8.0262,8.041,8.0262,8.041,33600.0
2014-11-12 13:25:00,10.9,10.92,10.9,10.92,46400.0,8.041,8.0557,8.041,8.0557,46400.0
2014-11-12 13:30:00,10.92,10.92,10.91,10.92,35200.0,8.0557,8.0557,8.0484,8.0557,35200.0
2014-11-12 13:35:00,10.91,10.91,10.88,10.88,42000.0,8.0484,8.0484,8.0262,8.0262,42000.0
2014-11-12 13:40:00,10.89,10.91,10.89,10.9,41600.0,8.0336,8.0484,8.0336,8.041,41600.0
2014-11-12 13:45:00,10.9,10.91,10.89,10.89,37200.0,8.041,8.0484,8.0336,8.0336,37200.0
2014-11-12 13:50:00,10.89,10.9,10.88,10.89,34000.0,8.0336,8.041,8.0262,8.0336,34000.0
2014-11-12 13:55:00,10.89,10.9,10.89,10.89,100800.0,8.0336,8.041,8.0336,8.0336,100800.0
2014-11-12 14:00:00,10.89,10.89,10.86,10.87,50400.0,8.0336,8.0336,8.0115,8.0189,50400.0
2014-11-12 14:05:00,10.87,10.87,10.86,10.86,50400.0,8.0189,8.0189,8.0115,8.0115,50400.0
2014-11-12 14:10:00,10.86,10.87,10.85,10.86,40000.0,8.0115,8.0189,8.0041,8.0115,40000.0
2014-11-12 14:15:00,10.86,10.86,10.84,10.85,48400.0,8.0115,8.0115,7.9967,8.0041,48400.0
2014-11-12 14:20:00,10.85,10.85,10.83,10.83,129600.0,8.0041,8.0041,7.9893,7.9893,129600.0
2014-11-12 14:25:00,10.83,10.84,10.83,10.84,148400.0,7.9893,7.9967,7.9893,7.9967,148400.0
2014-11-12 14:30:00,10.84,10.85,10.83,10.84,146000.0,7.9967,8.0041,7.9893,7.9967,146000.0
2014-11-12 14:35:00,10.84,10.84,10.81,10.83,58800.0,7.9967,7.9967,7.9746,7.9893,58800.0
2014-11-12 14:40:00,10.83,10.84,10.82,10.83,255600.0,7.9893,7.9967,7.982,7.9893,255600.0
2014-11-12 14:45:00,10.83,10.84,10.83,10.84,110000.0,7.9893,7.9967,7.9893,7.9967,110000.0
2014-11-12 14:50:00,10.84,10.84,10.83,10.84,31200.0,7.9967,7.9967,7.9893,7.9967,31200.0
2014-11-12 14:55:00,10.84,10.84,10.83,10.83,141600.0,7.9967,7.9967,7.9893,7.9893,141600.0
2014-11-12 15:00:00,10.83,10.84,10.83,10.83,42800.0,7.9893,7.9967,7.9893,7.9893,42800.0
2014-11-12 15:05:00,10.83,10.84,10.82,10.83,65200.0,7.9893,7.9967,7.982,7.9893,65200.0
2014-11-12 15:10:00,10.83,10.83,10.81,10.81,97200.0,7.9893,7.9893,7.9746,7.9746,97200.0
2014-11-12 15:15:00,10.81,10.83,10.81,10.83,73200.0,7.9746,7.9893,7.9746,7.9893,73200.0
2014-11-12 15:20:00,10.83,10.83,10.82,10.83,62400.0,7.9893,7.9893,7.982,7.9893,62400.0
2014-11-12 15:25:00,10.83,10.84,10.83,10.84,117200.0,7.9893,7.9967,7.9893,7.9967,117200.0
2014-11-12 15:30:00,10.84,10.84,10.83,10.83,100800.0,7.9967,7.9967,7.9893,7.9893,100800.0
2014-11-12 15:35:00,10.83,10.86,10.83,10.86,150800.0,7.9893,8.0115,7.9893,8.0115,150800.0
2014-11-12 15:40:00,10.86,10.88,10.85,10.87,125600.0,8.0115,8.0262,8.0041,8.0189,125600.0
2014-11-12 15:45:00,10.87,10.88,10.87,10.88,157600.0,8.0189,8.0262,8.0189,8.0262,157600.0
2014-11-12 15:50:00,10.88,10.88,10.87,10.87,240800.0,8.0262,8.0262,8.0189,8.0189,240800.0
2014-11-12 15:55:00,10.88,10.88,10.84,10.85,786000.0,8.0262,8.0262,7.9967,8.0041,786000.0
2014-11-13 09:30:00,11.04,11.14,11.02,11.12,412000.0,8.1443,8.218,8.1295,8.2033,412000.0
2014-11-13 09:35:00,11.14,11.18,11.11,11.16,129600.0,8.218,8.2475,8.1959,8.2328,129600.0
2014-11-13 09:40:00,11.16,11.17,11.15,11.17,134400.0,8.2328,8.2402,8.2254,8.2402,134400.0
2014-11-13 09:45:00,11.18,11.18,11.15,11.15,86800.0,8.2475,8.2475,8.2254,8.2254,86800.0
2014-11-13 09:50:00,11.15,11.15,11.12,11.13,81600.0,8.2254,8.2254,8.2033,8.2107,81600.0
2014-11-13 09:55:00,11.13,11.15,11.12,11.15,141200.0,8.2107,8.2254,8.2033,8.2254,141200.0
2014-11-13 10:00:00,11.15,11.18,11.13,11.15,429200.0,8.2254,8.2475,8.2107,8.2254,429200.0
2014-11-13 10:05:00,11.15,11.17,11.15,11.17,333600.0,8.2254,8.2402,8.2254,8.2402,333600.0
2014-11-13 10:10:00,11.17,11.17,11.1,11.11,145200.0,8.2402,8.2402,8.1885,8.1959,145200.0
2014-11-13 10:15:00,11.11,11.11,11.07,11.08,163200.0,8.1959,8.1959,8.1664,8.1738,163200.0
2014-11-13 10:20:00,11.08,11.09,11.06,11.09,186400.0,8.1738,8.1811,8.159,8.1811,186400.0
2014-11-13 10:25:00,11.09,11.11,11.07,11.1,263600.0,8.1811,8.1959,8.1664,8.1885,263600.0
2014-11-13 10:30:00,11.1,11.12,11.1,11.11,71600.0,8.1885,8.2033,8.1885,8.1959,71600.0
2014-11-13 10:35:00,11.11,11.12,11.1,11.1,61200.0,8.1959,8.2033,8.1885,8.1885,61200.0
2014-11-13 10:40:00,11.1,11.1,11.07,11.07,38000.0,8.1885,8.1885,8.1664,8.1664,38000.0
2014-11-13 10:45:00,11.07,11.07,11.04,11.06,124000.0,8.1664,8.1664,8.1443,8.159,124000.0
2014-11-13 10:50:00,11.06,11.09,11.06,11.09,75600.0,8.159,8.1811,8.159,8.1811,75600.0
2014-11-13 10:55:00,11.09,11.11,11.09,11.1,75200.0,8.1811,8.1959,8.1811,8.1885,75200.0
2014-11-13 11:00:00,11.1,11.11,11.1,11.1,107200.0,8.1885,8.1959,8.1885,8.1885,107200.0
2014-11-13 11:05:00,11.1,11.1,11.06,11.06,107200.0,8.1885,8.1885,8.159,8.159,107200.0
2014-11-13 11:10:00,11.06,11.08,11.05,11.08,66800.0,8.159,8.1738,8.1516,8.1738,66800.0
2014-11-13 11:15:00,11.07,11.09,11.05,11.09,116800.0,8.1664,8.1811,8.1516,8.1811,116800.0
2014-11-13 11:20:00,11.09,11.1,11.06,11.06,238000.0,8.1811,8.1885,8.159,8.159,238000.0
2014-11-13 11:25:00,11.06,11.09,11.04,11.07,303600.0,8.159,8.1811,8.1443,8.1664,303600.0
2014-11-13 11:30:00,11.07,11.08,11.01,11.02,356800.0,8.1664,8.1738,8.1221,8.1295,356800.0
2014-11-13 11:35:00,11.02,11.02,10.97,10.98,231600.0,8.1295,8.1295,8.0926,8.1,231600.0
2014-11-13 11:40:00,10.98,11.0,10.98,10.99,92400.0,8.1,8.1148,8.1,8.1074,92400.0
2014-11-13 11:45:00,11.0,11.0,10.99,10.99,90000.0,8.1148,8.1148,8.1074,8.1074,90000.0
2014-11-13 11:50:00,10.99,11.0,10.99,11.0,86000.0,8.1074,8.1148,8.1074,8.1148,86000.0
2014-11-13 11:55:00,11.0,11.01,11.0,11.01,102800.0,8.1148,8.1221,8.1148,8.1221,102800.0
2014-11-13 12:00:00,11.01,11.02,11.01,11.02,56400.0,8.1221,8.1295,8.1221,8.1295,56400.0
2014-11-13 12:05:00,11.02,11.03,11.01,11.03,54400.0,8.1295,8.1369,8.1221,8.1369,54400.0
2014-11-13 12:10:00,11.03,11.03,10.99,10.99,134000.0,8.1369,8.1369,8.1074,8.1074,134000.0
2014-11-13 12:15:00,11.0,11.01,10.99,11.0,101600.0,8.1148,8.1221,8.1074,8.1148,101600.0
2014-11-13 12:20:00,11.01,11.01,11.01,11.01,37200.0,8.1221,8.1221,8.1221,8.1221,37200.0
2014-11-13 12:25:00,11.01,11.05,11.01,11.05,170400.0,8.1221,8.1516,8.1221,8.1516,170400.0
2014-11-13 12:30:00,11.05,11.08,11.05,11.08,107600.0,8.1516,8.1738,8.1516,8.1738,107600.0
2014-11-13 12:35:00,11.08,11.09,11.07,11.09,37200.0,8.1738,8.1811,8.1664,8.1811,37200.0
2014-11-13 12:40:00,11.09,11.09,11.08,11.08,28800.0,8.1811,8.1811,8.1738,8.1738,28800.0
2014-11-13 12:45:00,11.08,11.08,11.06,11.06,33600.0,8.1738,8.1738,8.159,8.159,33600.0
2014-11-13 12:50:00,11.06,11.06,11.04,11.05,44400.0,8.159,8.159,8.1443,8.1516,44400.0
2014-11-13 12:55:00,11.05,11.06,11.05,11.06,42800.0,8.1516,8.159,8.1516,8.159,42800.0
2014-11-13 13:00:00,11.06,11.06,11.05,11.05,38800.0,8.159,8.159,8.1516,8.1516,38800.0
2014-11-13 13:05:00,11.05,11.05,11.03,11.04,44800.0,8.1516,8.1516,8.1369,8.1443,44800.0
2014-11-13 13:10:00,11.04,11.06,11.04,11.06,29200.0,8.1443,8.159,8.1443,8.159,29200.0
2014-11-13 13:15:00,11.06,11.06,11.06,11.06,20400.0,8.159,8.159,8.159,8.159,20400.0
2014-11-13 13:20:00,11.06,11.06,11.04,11.04,62000.0,8.159,8.159,8.1443,8.1443,62000.0
2014-11-13 13:25:00,11.03,11.04,11.03,11.04,44000.0,8.1369,8.1443,8.1369,8.1443,44000.0
2014-11-13 13:30:00,11.04,11.04,10.99,10.99,117200.0,8.1443,8.1443,8.1074,8.1074,117200.0
2014-11-13 13:35:00,10.99,11.01,10.99,11.01,48800.0,8.1074,8.1221,8.1074,8.1221,48800.0
2014-11-13 13:40:00,11.01,11.02,10.99,10.99,69200.0,8.1221,8.1295,8.1074,8.1074,69200.0
2014-11-13 13:45:00,10.99,11.01,10.99,11.01,74800.0,8.1074,8.1221,8.1074,8.1221,74800.0
2014-11-13 13:50:00,11.02,11.04,11.02,11.04,105600.0,8.1295,8.1443,8.1295,8.1443,105600.0
2014-11-13 13:55:00,11.04,11.06,11.03,11.05,117600.0,8.1443,8.159,8.1369,8.1516,117600.0
2014-11-13 14:00:00,11.05,11.06,11.04,11.05,89200.0,8.1516,8.159,8.1443,8.1516,89200.0
2014-11-13 14:05:00,11.05,11.06,11.05,11.06,75600.0,8.1516,8.159,8.1516,8.159,75600.0
2014-11-13 14:10:00,11.06,11.06,11.03,11.03,109600.0,8.159,8.159,8.1369,8.1369,109600.0
2014-11-13 14:15:00,11.03,11.04,11.01,11.03,148000.0,8.1369,8.1443,8.1221,8.1369,148000.0
2014-11-13 14:20:00,11.03,11.03,10.99,10.99,104400.0,8.1369,8.1369,8.1074,8.1074,104400.0
2014-11-13 14:25:00,10.99,11.02,10.99,11.01,120800.0,8.1074,8.1295,8.1074,8.1221,120800.0
2014-11-13 14:30:00,11.01,11.02,11.01,11.02,37600.0,8.1221,8.1295,8.1221,8.1295,37600.0
2014-11-13 14:35:00,11.02,11.02,11.0,11.01,142400.0,8.1295,8.1295,8.1148,8.1221,142400.0
2014-11-13 14:40:00,11.01,11.02,11.0,11.01,130000.0,8.1221,8.1295,8.1148,8.1221,130000.0
2014-11-13 14:45:00,11.01,11.06,11.01,11.05,321200.0,8.1221,8.159,8.1221,8.1516,321200.0
2014-11-13 14:50:00,11.06,11.07,11.05,11.05,107200.0,8.159,8.1664,8.1516,8.1516,107200.0
2014-11-13 14:55:00,11.05,11.05,11.03,11.03,75200.0,8.1516,8.1516,8.1369,8.1369,75200.0
2014-11-13 15:00:00,11.02,11.03,11.02,11.02,75600.0,8.1295,8.1369,8.1295,8.1295,75600.0
2014-11-13 15:05:00,11.02,11.04,11.01,11.03,88400.0,8.1295,8.1443,8.1221,8.1369,88400.0
2014-11-13 15:10:00,11.03,11.04,11.02,11.04,99600.0,8.1369,8.1443,8.1295,8.1443,99600.0
2014-11-13 15:15:00,11.04,11.06,11.04,11.06,117600.0,8.1443,8.159,8.1443,8.159,117600.0
2014-11-13 15:20:00,11.05,11.06,11.05,11.06,108400.0,8.1516,8.159,8.1516,8.159,108400.0
2014-11-13 15:25:00,11.06,11.07,11.04,11.04,156400.0,8.159,8.1664,8.1443,8.1443,156400.0
2014-11-13 15:30:00,11.05,11.08,11.04,11.08,108400.0,8.1516,8.1738,8.1443,8.1738,108400.0
2014-11-13 15:35:00,11.08,11.1,11.08,11.1,299600.0,8.1738,8.1885,8.1738,8.1885,299600.0
2014-11-13 15:40:00,11.1,11.11,11.1,11.1,366000.0,8.1885,8.1959,8.1885,8.1885,366000.0
2014-11-13 15:45:00,11.1,11.12,11.1,11.1,384400.0,8.1885,8.2033,8.1885,8.1885,384400.0
2014-11-13 15:50:00,11.11,11.12,11.11,11.12,396800.0,8.1959,8.2033,8.1959,8.2033,396800.0
2014-11-13 15:55:00,11.12,11.13,11.1,11.12,574000.0,8.2033,8.2107,8.1885,8.2033,574000.0
2014-11-14 09:30:00,10.89,11.0,10.88,10.98,316800.0,8.0336,8.1148,8.0262,8.1,316800.0
2014-11-14 09:35:00,10.98,11.03,10.94,11.0,159600.0,8.1,8.1369,8.0705,8.1148,159600.0
2014-11-14 09:40:00,10.99,11.0,10.93,10.94,98800.0,8.1074,8.1148,8.0631,8.0705,98800.0
2014-11-14 09:45:00,10.94,10.96,10.93,10.93,72000.0,8.0705,8.0852,8.0631,8.0631,72000.0
2014-11-14 09:50:00,10.94,10.97,10.93,10.97,34800.0,8.0705,8.0926,8.0631,8.0926,34800.0
2014-11-14 09:55:00,10.97,10.99,10.97,10.98,152000.0,8.0926,8.1074,8.0926,8.1,152000.0
2014-11-14 10:00:00,10.98,11.0,10.96,10.97,239600.0,8.1,8.1148,8.0852,8.0926,239600.0
2014-11-14 10:05:00,10.97,10.97,10.94,10.96,67200.0,8.0926,8.0926,8.0705,8.0852,67200.0
2014-11-14 10:10:00,10.96,10.97,10.9,10.92,384400.0,8.0852,8.0926,8.041,8.0557,384400.0
2014-11-14 10:15:00,10.92,10.92,10.87,10.89,189600.0,8.0557,8.0557,8.0189,8.0336,189600.0
2014-11-14 10:20:00,10.89,10.9,10.87,10.9,285200.0,8.0336,8.041,8.0189,8.041,285200.0
2014-11-14 10:25:00,10.9,10.91,10.84,10.85,298400.0,8.041,8.0484,7.9967,8.0041,298400.0
2014-11-14 10:30:00,10.85,10.85,10.8,10.8,295200.0,8.0041,8.0041,7.9672,7.9672,295200.0
2014-11-14 10:35:00,10.81,10.82,10.78,10.8,111200.0,7.9746,7.982,7.9525,7.9672,111200.0
2014-11-14 10:40:00,10.81,10.81,10.8,10.81,185600.0,7.9746,7.9746,7.9672,7.9746,185600.0
2014-11-14 10:45:00,10.8,10.81,10.8,10.8,173600.0,7.9672,7.9746,7.9672,7.9672,173600.0
2014-11-14 10:50:00,10.8,10.81,10.79,10.79,121200.0,7.9672,7.9746,7.9598,7.9598,121200.0
2014-11-14 10:55:00,10.8,10.81,10.78,10.78,164800.0,7.9672,7.9746,7.9525,7.9525,164800.0
2014-11-14 11:00:00,10.78,10.78,10.76,10.76,102800.0,7.9525,7.9525,7.9377,7.9377,102800.0
2014-11-14 11:05:00,10.77,10.77,10.74,10.75,222000.0,7.9451,7.9451,7.923,7.9303,222000.0
2014-11-14 11:10:00,10.75,10.75,10.72,10.73,282800.0,7.9303,7.9303,7.9082,7.9156,282800.0
2014-11-14 11:15:00,10.73,10.76,10.73,10.73,131200.0,7.9156,7.9377,7.9156,7.9156,131200.0
2014-11-14 11:20:00,10.73,10.76,10.73,10.74,71200.0,7.9156,7.9377,7.9156,7.923,71200.0
2014-11-14 11:25:00,10.74,10.76,10.72,10.75,106000.0,7.923,7.9377,7.9082,7.9303,106000.0
2014-11-14 11:30:00,10.75,10.79,10.74,10.79,249200.0,7.9303,7.9598,7.923,7.9598,249200.0
2014-11-14 11:35:00,10.79,10.83,10.78,10.82,230400.0,7.9598,7.9893,7.9525,7.982,230400.0
2014-11-14 11:40:00,10.82,10.84,10.82,10.82,185600.0,7.982,7.9967,7.982,7.982,185600.0
2014-11-14 11:45:00,10.83,10.84,10.83,10.83,86800.0,7.9893,7.9967,7.9893,7.9893,86800.0
2014-11-14 11:50:00,10.83,10.87,10.82,10.87,74400.0,7.9893,8.0189,7.982,8.0189,74400.0
2014-11-14 11:55:00,10.87,10.89,10.86,10.89,83200.0,8.0189,8.0336,8.0115,8.0336,83200.0
2014-11-14 12:00:00,10.89,10.92,10.89,10.92,74400.0,8.0336,8.0557,8.0336,8.0557,74400.0
2014-11-14 12:05:00,10.92,10.92,10.89,10.89,74800.0,8.0557,8.0557,8.0336,8.0336,74800.0
2014-11-14 12:10:00,10.89,10.89,10.86,10.88,134400.0,8.0336,8.0336,8.0115,8.0262,134400.0
2014-11-14 12:15:00,10.89,10.9,10.88,10.9,21200.0,8.0336,8.041,8.0262,8.041,21200.0
2014-11-14 12:20:00,10.9,10.93,10.9,10.93,39200.0,8.041,8.0631,8.041,8.0631,39200.0
2014-11-14 12:25:00,10.93,10.95,10.92,10.93,115200.0,8.0631,8.0779,8.0557,8.0631,115200.0
2014-11-14 12:30:00,10.93,10.93,10.9,10.9,32000.0,8.0631,8.0631,8.041,8.041,32000.0
2014-11-14 12:35:00,10.9,10.93,10.89,10.93,24000.0,8.041,8.0631,8.0336,8.0631,24000.0
2014-11-14 12:40:00,10.94,10.96,10.92,10.94,129600.0,8.0705,8.0852,8.0557,8.0705,129600.0
2014-11-14 12:45:00,10.94,10.94,10.93,10.93,21200.0,8.0705,8.0705,8.0631,8.0631,21200.0
2014-11-14 12:50:00,10.93,10.93,10.92,10.93,76000.0,8.0631,8.0631,8.0557,8.0631,76000.0
2014-11-14 12:55:00,10.93,10.95,10.92,10.95,35200.0,8.0631,8.0779,8.0557,8.0779,35200.0
2014-11-14 13:00:00,10.95,10.96,10.94,10.95,71200.0,8.0779,8.0852,8.0705,8.0779,71200.0
2014-11-14 13:05:00,10.96,10.97,10.96,10.96,38400.0,8.0852,8.0926,8.0852,8.0852,38400.0
2014-11-14 13:10:00,10.96,10.96,10.96,10.96,42400.0,8.0852,8.0852,8.0852,8.0852,42400.0
2014-11-14 13:15:00,10.96,10.97,10.96,10.97,31200.0,8.0852,8.0926,8.0852,8.0926,31200.0
2014-11-14 13:20:00,10.97,10.97,10.97,10.97,27200.0,8.0926,8.0926,8.0926,8.0926,27200.0
2014-11-14 13:25:00,10.97,10.99,10.97,10.99,63600.0,8.0926,8.1074,8.0926,8.1074,63600.0
2014-11-14 13:30:00,10.99,11.01,10.99,11.01,136000.0,8.1074,8.1221,8.1074,8.1221,136000.0
2014-11-14 13:35:00,11.01,11.02,11.01,11.02,74000.0,8.1221,8.1295,8.1221,8.1295,74000.0
2014-11-14 13:40:00,11.01,11.02,11.01,11.02,56800.0,8.1221,8.1295,8.1221,8.1295,56800.0
2014-11-14 13:45:00,11.02,11.02,11.0,11.01,62000.0,8.1295,8.1295,8.1148,8.1221,62000.0
2014-11-14 13:50:00,11.0,11.01,10.99,10.99,82000.0,8.1148,8.1221,8.1074,8.1074,82000.0
2014-11-14 13:55:00,10.99,10.99,10.98,10.99,95600.0,8.1074,8.1074,8.1,8.1074,95600.0
2014-11-14 14:00:00,10.99,11.0,10.98,10.99,178800.0,8.1074,8.1148,8.1,8.1074,178800.0
2014-11-14 14:05:00,10.99,11.0,10.99,11.0,41200.0,8.1074,8.1148,8.1074,8.1148,41200.0
2014-11-14 14:10:00,11.0,11.01,10.99,11.01,42800.0,8.1148,8.1221,8.1074,8.1221,42800.0
2014-11-14 14:15:00,11.01,11.03,11.01,11.02,116400.0,8.1221,8.1369,8.1221,8.1295,116400.0
2014-11-14 14:20:00,11.03,11.05,11.03,11.04,65200.0,8.1369,8.1516,8.1369,8.1443,65200.0
2014-11-14 14:25:00,11.04,11.05,11.04,11.05,54000.0,8.1443,8.1516,8.1443,8.1516,54000.0
2014-11-14 14:30:00,11.05,11.05,11.02,11.03,106800.0,8.1516,8.1516,8.1295,8.1369,106800.0
2014-11-14 14:35:00,11.03,11.04,11.03,11.04,34400.0,8.1369,8.1443,8.1369,8.1443,34400.0
2014-11-14 14:40:00,11.04,11.05,11.03,11.05,70000.0,8.1443,8.1516,8.1369,8.1516,70000.0
2014-11-14 14:45:00,11.04,11.05,11.04,11.05,63600.0,8.1443,8.1516,8.1443,8.1516,63600.0
2014-11-14 14:50:00,11.05,11.05,11.04,11.04,126000.0,8.1516,8.1516,8.1443,8.1443,126000.0
2014-11-14 14:55:00,11.03,11.04,11.03,11.04,44400.0,8.1369,8.1443,8.1369,8.1443,44400.0
2014-11-14 15:00:00,11.04,11.06,11.04,11.05,95200.0,8.1443,8.159,8.1443,8.1516,95200.0
2014-11-14 15:05:00,11.05,11.07,11.05,11.06,70000.0,8.1516,8.1664,8.1516,8.159,70000.0
2014-11-14 15:10:00,11.06,11.07,11.06,11.06,47600.0,8.159,8.1664,8.159,8.159,47600.0
2014-11-14 15:15:00,11.06,11.08,11.06,11.06,98800.0,8.159,8.1738,8.159,8.159,98800.0
2014-11-14 15:20:00,11.06,11.07,11.06,11.07,67600.0,8.159,8.1664,8.159,8.1664,67600.0
2014-11-14 15:25:00,11.07,11.09,11.07,11.09,92800.0,8.1664,8.1811,8.1664,8.1811,92800.0
2014-11-14 15:30:00,11.09,11.1,11.08,11.1,74800.0,8.1811,8.1885,8.1738,8.1885,74800.0
2014-11-14 15:35:00,11.1,11.1,11.09,11.1,110800.0,8.1885,8.1885,8.1811,8.1885,110800.0
2014-11-14 15:40:00,11.1,11.1,11.09,11.1,126000.0,8.1885,8.1885,8.1811,8.1885,126000.0
2014-11-14 15:45:00,11.1,11.12,11.1,11.12,563200.0,8.1885,8.2033,8.1885,8.2033,563200.0
2014-11-14 15:50:00,11.12,11.12,11.09,11.09,374800.0,8.2033,8.2033,8.1811,8.1811,374800.0
2014-11-14 15:55:00,11.09,11.1,11.09,11.1,510400.0,8.1811,8.1885,8.1811,8.1885,510400.0
2014-11-17 09:30:00,11.09,11.18,11.05,11.13,201600.0,8.1811,8.2475,8.1516,8.2107,201600.0
2014-11-17 09:35:00,11.13,11.16,11.09,11.12,120400.0,8.2107,8.2328,8.1811,8.2033,120400.0
2014-11-17 09:40:00,11.1,11.12,11.06,11.11,94400.0,8.1885,8.2033,8.159,8.1959,94400.0
2014-11-17 09:45:00,11.11,11.12,11.08,11.09,50800.0,8.1959,8.2033,8.1738,8.1811,50800.0
2014-11-17 09:50:00,11.09,11.1,11.05,11.08,67200.0,8.1811,8.1885,8.1516,8.1738,67200.0
2014-11-17 09:55:00,11.08,11.1,11.06,11.1,158000.0,8.1738,8.1885,8.159,8.1885,158000.0
2014-11-17 10:00:00,11.1,11.1,11.01,11.02,87200.0,8.1885,8.1885,8.1221,8.1295,87200.0
2014-11-17 10:05:00,11.01,11.02,10.97,10.99,65600.0,8.1221,8.1295,8.0926,8.1074,65600.0
2014-11-17 10:10:00,10.98,10.99,10.95,10.97,58000.0,8.1,8.1074,8.0779,8.0926,58000.0
2014-11-17 10:15:00,10.97,10.99,10.96,10.98,54800.0,8.0926,8.1074,8.0852,8.1,54800.0
2014-11-17 10:20:00,10.98,11.01,10.97,11.0,98800.0,8.1,8.1221,8.0926,8.1148,98800.0
2014-11-17 10:25:00,11.0,11.04,11.0,11.03,92400.0,8.1148,8.1443,8.1148,8.1369,92400.0
2014-11-17 10:30:00,11.03,11.03,11.0,11.02,56400.0,8.1369,8.1369,8.1148,8.1295,56400.0
2014-11-17 10:35:00,11.02,11.03,11.01,11.02,58800.0,8.1295,8.1369,8.1221,8.1295,58800.0
2014-11-17 10:40:00,11.02,11.05,11.02,11.04,79600.0,8.1295,8.1516,8.1295,8.1443,79600.0
2014-11-17 10:45:00,11.03,11.05,11.03,11.04,50400.0,8.1369,8.1516,8.1369,8.1443,50400.0
2014-11-17 10:50:00,11.04,11.04,11.0,11.01,102400.0,8.1443,8.1443,8.1148,8.1221,102400.0
2014-11-17 10:55:00,11.01,11.01,10.98,10.99,133600.0,8.1221,8.1221,8.1,8.1074,133600.0
2014-11-17 11:00:00,10.99,11.01,10.98,11.01,74400.0,8.1074,8.1221,8.1,8.1221,74400.0
2014-11-17 11:05:00,11.01,11.02,11.0,11.01,60800.0,8.1221,8.1295,8.1148,8.1221,60800.0
2014-11-17 11:10:00,11.02,11.02,10.99,10.99,56800.0,8.1295,8.1295,8.1074,8.1074,56800.0
2014-11-17 11:15:00,10.99,11.01,10.99,11.01,34800.0,8.1074,8.1221,8.1074,8.1221,34800.0
2014-11-17 11:20:00,11.01,11.01,11.0,11.0,34000.0,8.1221,8.1221,8.1148,8.1148,34000.0
2014-11-17 11:25:00,11.0,11.01,10.98,10.98,46000.0,8.1148,8.1221,8.1,8.1,46000.0
2014-11-17 11:30:00,10.99,10.99,10.98,10.99,54400.0,8.1074,8.1074,8.1,8.1074,54400.0
2014-11-17 11:35:00,10.99,10.99,10.98,10.99,38800.0,8.1074,8.1074,8.1,8.1074,38800.0
2014-11-17 11:40:00,10.99,11.01,10.99,11.01,127200.0,8.1074,8.1221,8.1074,8.1221,127200.0
2014-11-17 11:45:00,11.01,11.01,10.99,10.99,30400.0,8.1221,8.1221,8.1074,8.1074,30400.0
2014-11-17 11:50:00,10.99,11.02,10.99,11.02,76400.0,8.1074,8.1295,8.1074,8.1295,76400.0
2014-11-17 11:55:00,11.02,11.02,11.01,11.02,38000.0,8.1295,8.1295,8.1221,8.1295,38000.0
2014-11-17 12:00:00,11.02,11.04,11.01,11.02,103600.0,8.1295,8.1443,8.1221,8.1295,103600.0
2014-11-17 12:05:00,11.02,11.03,11.0,11.02,67200.0,8.1295,8.1369,8.1148,8.1295,67200.0
2014-11-17 12:10:00,11.02,11.06,11.02,11.06,37200.0,8.1295,8.159,8.1295,8.159,37200.0
2014-11-17 12:15:00,11.05,11.07,11.05,11.06,54000.0,8.1516,8.1664,8.1516,8.159,54000.0
2014-11-17 12:20:00,11.06,11.06,11.02,11.03,110800.0,8.159,8.159,8.1295,8.1369,110800.0
2014-11-17 12:25:00,11.03,11.03,11.02,11.03,43600.0,8.1369,8.1369,8.1295,8.1369,43600.0
2014-11-17 12:30:00,11.03,11.04,11.03,11.03,61200.0,8.1369,8.1443,8.1369,8.1369,61200.0
2014-11-17 12:35:00,11.04,11.04,11.03,11.03,53200.0,8.1443,8.1443,8.1369,8.1369,53200.0
2014-11-17 12:40:00,11.03,11.04,11.02,11.03,79600.0,8.1369,8.1443,8.1295,8.1369,79600.0
2014-11-17 12:45:00,11.03,11.04,11.02,11.03,37600.0,8.1369,8.1443,8.1295,8.1369,37600.0
2014-11-17 12:50:00,11.03,11.04,11.03,11.04,45600.0,8.1369,8.1443,8.1369,8.1443,45600.0
2014-11-17 12:55:00,11.04,11.05,11.04,11.05,66400.0,8.1443,8.1516,8.1443,8.1516,66400.0
2014-11-17 13:00:00,11.05,11.06,11.05,11.05,57600.0,8.1516,8.159,8.1516,8.1516,57600.0
2014-11-17 13:05:00,11.05,11.07,11.05,11.06,68800.0,8.1516,8.1664,8.1516,8.159,68800.0
2014-11-17 13:10:00,11.06,11.07,11.05,11.06,207600.0,8.159,8.1664,8.1516,8.159,207600.0
2014-11-17 13:15:00,11.06,11.08,11.06,11.07,36800.0,8.159,8.1738,8.159,8.1664,36800.0
2014-11-17 13:20:00,11.07,11.08,11.06,11.07,85600.0,8.1664,8.1738,8.159,8.1664,85600.0
2014-11-17 13:25:00,11.07,11.08,11.06,11.06,23600.0,8.1664,8.1738,8.159,8.159,23600.0
2014-11-17 13:30:00,11.06,11.06,11.05,11.06,72000.0,8.159,8.159,8.1516,8.159,72000.0
2014-11-17 13:35:00,11.06,11.07,11.06,11.07,84400.0,8.159,8.1664,8.159,8.1664,84400.0
2014-11-17 13:40:00,11.07,11.08,11.06,11.06,104800.0,8.1664,8.1738,8.159,8.159,104800.0
2014-11-17 13:45:00,11.06,11.06,11.06,11.06,58800.0,8.159,8.159,8.159,8.159,58800.0
2014-11-17 13:50:00,11.06,11.07,11.06,11.07,52800.0,8.159,8.1664,8.159,8.1664,52800.0
2014-11-17 13:55:00,11.07,11.08,11.06,11.06,31200.0,8.1664,8.1738,8.159,8.159,31200.0
2014-11-17 14:00:00,11.06,11.08,11.06,11.08,50000.0,8.159,8.1738,8.159,8.1738,50000.0
2014-11-17 14:05:00,11.08,11.08,11.07,11.08,72400.0,8.1738,8.1738,8.1664,8.1738,72400.0
2014-11-17 14:10:00,11.08,11.1,11.08,11.09,102800.0,8.1738,8.1885,8.1738,8.1811,102800.0
2014-11-17 14:15:00,11.09,11.09,11.08,11.08,77200.0,8.1811,8.1811,8.1738,8.1738,77200.0
2014-11-17 14:20:00,11.08,11.08,11.07,11.07,55200.0,8.1738,8.1738,8.1664,8.1664,55200.0
2014-11-17 14:25:00,11.07,11.07,11.06,11.06,37600.0,8.1664,8.1664,8.159,8.159,37600.0
2014-11-17 14:30:00,11.06,11.07,11.06,11.07,59600.0,8.159,8.1664,8.159,8.1664,59600.0
2014-11-17 14:35:00,11.06,11.07,11.06,11.06,70400.0,8.159,8.1664,8.159,8.159,70400.0
2014-11-17 14:40:00,11.06,11.06,11.05,11.06,79600.0,8.159,8.159,8.1516,8.159,79600.0
2014-11-17 14:45:00,11.06,11.07,11.06,11.06,69200.0,8.159,8.1664,8.159,8.159,69200.0
2014-11-17 14:50:00,11.06,11.06,11.06,11.06,86400.0,8.159,8.159,8.159,8.159,86400.0
2014-11-17 14:55:00,11.06,11.06,11.06,11.06,49600.0,8.159,8.159,8.159,8.159,49600.0
2014-11-17 15:00:00,11.06,11.06,11.06,11.06,108400.0,8.159,8.159,8.159,8.159,108400.0
2014-11-17 15:05:00,11.06,11.06,11.06,11.06,96000.0,8.159,8.159,8.159,8.159,96000.0
2014-11-17 15:10:00,11.06,11.06,11.03,11.04,162400.0,8.159,8.159,8.1369,8.1443,162400.0
2014-11-17 15:15:00,11.03,11.03,11.03,11.03,81600.0,8.1369,8.1369,8.1369,8.1369,81600.0
2014-11-17 15:20:00,11.03,11.04,11.02,11.04,96000.0,8.1369,8.1443,8.1295,8.1443,96000.0
2014-11-17 15:25:00,11.04,11.04,11.03,11.03,96400.0,8.1443,8.1443,8.1369,8.1369,96400.0
2014-11-17 15:30:00,11.03,11.04,11.03,11.03,132400.0,8.1369,8.1443,8.1369,8.1369,132400.0
2014-11-17 15:35:00,11.03,11.04,11.03,11.04,81600.0,8.1369,8.1443,8.1369,8.1443,81600.0
2014-11-17 15:40:00,11.04,11.04,11.02,11.02,146000.0,8.1443,8.1443,8.1295,8.1295,146000.0
2014-11-17 15:45:00,11.02,11.03,11.02,11.02,153600.0,8.1295,8.1369,8.1295,8.1295,153600.0
2014-11-17 15:50:00,11.03,11.04,11.01,11.01,589600.0,8.1369,8.1443,8.1221,8.1221,589600.0
2014-11-17 15:55:00,11.02,11.03,11.01,11.03,256000.0,8.1295,8.1369,8.1221,8.1369,256000.0
2014-11-18 09:30:00,11.03,11.04,10.99,11.0,124400.0,8.1369,8.1443,8.1074,8.1148,124400.0
2014-11-18 09:35:00,11.0,11.04,10.99,11.01,107600.0,8.1148,8.1443,8.1074,8.1221,107600.0
2014-11-18 09:40:00,11.01,11.03,10.99,11.01,106800.0,8.1221,8.1369,8.1074,8.1221,106800.0
2014-11-18 09:45:00,11.01,11.02,10.97,10.98,164800.0,8.1221,8.1295,8.0926,8.1,164800.0
2014-11-18 09:50:00,10.98,11.02,10.98,11.01,86000.0,8.1,8.1295,8.1,8.1221,86000.0
2014-11-18 09:55:00,11.01,11.02,10.99,10.99,108000.0,8.1221,8.1295,8.1074,8.1074,108000.0
2014-11-18 10:00:00,11.0,11.01,10.99,10.99,20800.0,8.1148,8.1221,8.1074,8.1074,20800.0
2014-11-18 10:05:00,10.99,11.02,10.99,11.01,26800.0,8.1074,8.1295,8.1074,8.1221,26800.0
2014-11-18 10:10:00,11.0,11.02,10.99,11.0,69200.0,8.1148,8.1295,8.1074,8.1148,69200.0
2014-11-18 10:15:00,11.01,11.01,10.99,10.99,90000.0,8.1221,8.1221,8.1074,8.1074,90000.0
2014-11-18 10:20:00,11.0,11.01,10.99,11.01,51600.0,8.1148,8.1221,8.1074,8.1221,51600.0
2014-11-18 10:25:00,11.01,11.01,10.99,10.99,78800.0,8.1221,8.1221,8.1074,8.1074,78800.0
2014-11-18 10:30:00,10.99,10.99,10.99,10.99,72800.0,8.1074,8.1074,8.1074,8.1074,72800.0
2014-11-18 10:35:00,10.99,10.99,10.95,10.97,96000.0,8.1074,8.1074,8.0779,8.0926,96000.0
2014-11-18 10:40:00,10.97,10.99,10.97,10.98,43200.0,8.0926,8.1074,8.0926,8.1,43200.0
2014-11-18 10:45:00,10.99,10.99,10.98,10.99,24400.0,8.1074,8.1074,8.1,8.1074,24400.0
2014-11-18 10:50:00,10.99,11.0,10.99,10.99,38000.0,8.1074,8.1148,8.1074,8.1074,38000.0
2014-11-18 10:55:00,11.0,11.0,10.97,10.97,83600.0,8.1148,8.1148,8.0926,8.0926,83600.0
2014-11-18 11:00:00,10.98,10.98,10.97,10.97,62000.0,8.1,8.1,8.0926,8.0926,62000.0
2014-11-18 11:05:00,10.98,10.98,10.97,10.97,30000.0,8.1,8.1,8.0926,8.0926,30000.0
2014-11-18 11:10:00,10.97,10.98,10.96,10.97,56800.0,8.0926,8.1,8.0852,8.0926,56800.0
2014-11-18 11:15:00,10.96,10.97,10.96,10.96,246400.0,8.0852,8.0926,8.0852,8.0852,246400.0
2014-11-18 11:20:00,10.96,10.97,10.95,10.95,120400.0,8.0852,8.0926,8.0779,8.0779,120400.0
2014-11-18 11:25:00,10.95,10.95,10.92,10.93,106000.0,8.0779,8.0779,8.0557,8.0631,106000.0
2014-11-18 11:30:00,10.93,10.94,10.92,10.92,176000.0,8.0631,8.0705,8.0557,8.0557,176000.0
2014-11-18 11:35:00,10.92,10.93,10.92,10.93,118000.0,8.0557,8.0631,8.0557,8.0631,118000.0
2014-11-18 11:40:00,10.92,10.93,10.9,10.9,65600.0,8.0557,8.0631,8.041,8.041,65600.0
2014-11-18 11:45:00,10.9,10.92,10.9,10.92,68000.0,8.041,8.0557,8.041,8.0557,68000.0
2014-11-18 11:50:00,10.92,10.93,10.89,10.91,124000.0,8.0557,8.0631,8.0336,8.0484,124000.0
2014-11-18 11:55:00,10.91,10.92,10.91,10.91,40000.0,8.0484,8.0557,8.0484,8.0484,40000.0
2014-11-18 12:00:00,10.91,10.91,10.88,10.89,118400.0,8.0484,8.0484,8.0262,8.0336,118400.0
2014-11-18 12:05:00,10.9,10.9,10.89,10.9,37600.0,8.041,8.041,8.0336,8.041,37600.0
2014-11-18 12:10:00,10.9,10.93,10.9,10.93,92000.0,8.041,8.0631,8.041,8.0631,92000.0
2014-11-18 12:15:00,10.93,10.95,10.93,10.95,67200.0,8.0631,8.0779,8.0631,8.0779,67200.0
2014-11-18 12:20:00,10.95,10.96,10.95,10.95,89200.0,8.0779,8.0852,8.0779,8.0779,89200.0
2014-11-18 12:25:00,10.96,10.96,10.95,10.95,24800.0,8.0852,8.0852,8.0779,8.0779,24800.0
2014-11-18 12:30:00,10.95,10.97,10.95,10.97,108000.0,8.0779,8.0926,8.0779,8.0926,108000.0
2014-11-18 12:35:00,10.97,10.98,10.96,10.97,63200.0,8.0926,8.1,8.0852,8.0926,63200.0
2014-11-18 12:40:00,10.97,10.97,10.97,10.97,30400.0,8.0926,8.0926,8.0926,8.0926,30400.0
2014-11-18 12:45:00,10.97,10.98,10.97,10.97,60400.0,8.0926,8.1,8.0926,8.0926,60400.0
2014-11-18 12:50:00,10.97,10.97,10.97,10.97,12400.0,8.0926,8.0926,8.0926,8.0926,12400.0
2014-11-18 12:55:00,10.97,10.97,10.97,10.97,34400.0,8.0926,8.0926,8.0926,8.0926,34400.0
2014-11-18 13:00:00,10.97,11.0,10.97,11.0,89600.0,8.0926,8.1148,8.0926,8.1148,89600.0
2014-11-18 13:05:00,11.0,11.02,10.99,11.02,136400.0,8.1148,8.1295,8.1074,8.1295,136400.0
2014-11-18 13:10:00,11.01,11.03,11.01,11.02,96000.0,8.1221,8.1369,8.1221,8.1295,96000.0
2014-11-18 13:15:00,11.02,11.03,11.02,11.03,17600.0,8.1295,8.1369,8.1295,8.1369,17600.0
2014-11-18 13:20:00,11.03,11.05,11.03,11.04,136800.0,8.1369,8.1516,8.1369,8.1443,136800.0
2014-11-18 13:25:00,11.04,11.04,11.03,11.04,135600.0,8.1443,8.1443,8.1369,8.1443,135600.0
2014-11-18 13:30:00,11.04,11.04,11.02,11.03,20400.0,8.1443,8.1443,8.1295,8.1369,20400.0
2014-11-18 13:35:00,11.03,11.03,11.03,11.03,11600.0,8.1369,8.1369,8.1369,8.1369,11600.0
2014-11-18 13:40:00,11.03,11.04,11.03,11.04,41200.0,8.1369,8.1443,8.1369,8.1443,41200.0
2014-11-18 13:45:00,11.04,11.05,11.04,11.04,30000.0,8.1443,8.1516,8.1443,8.1443,30000.0
2014-11-18 13:50:00,11.04,11.06,11.04,11.06,15600.0,8.1443,8.159,8.1443,8.159,15600.0
2014-11-18 13:55:00,11.06,11.06,11.05,11.05,6400.0,8.159,8.159,8.1516,8.1516,6400.0
2014-11-18 14:00:00,11.05,11.08,11.05,11.08,56800.0,8.1516,8.1738,8.1516,8.1738,56800.0
2014-11-18 14:05:00,11.08,11.09,11.07,11.08,180400.0,8.1738,8.1811,8.1664,8.1738,180400.0
2014-11-18 14:10:00,11.08,11.08,11.06,11.07,78400.0,8.1738,8.1738,8.159,8.1664,78400.0
2014-11-18 14:15:00,11.07,11.09,11.07,11.09,74000.0,8.1664,8.1811,8.1664,8.1811,74000.0
2014-11-18 14:20:00,11.09,11.1,11.08,11.1,10000.0,8.1811,8.1885,8.1738,8.1885,10000.0
2014-11-18 14:25:00,11.09,11.1,11.09,11.09,35600.0,8.1811,8.1885,8.1811,8.1811,35600.0
2014-11-18 14:30:00,11.09,11.1,11.09,11.1,95200.0,8.1811,8.1885,8.1811,8.1885,95200.0
2014-11-18 14:35:00,11.1,11.1,11.09,11.09,160000.0,8.1885,8.1885,8.1811,8.1811,160000.0
2014-11-18 14:40:00,11.09,11.09,11.06,11.08,89200.0,8.1811,8.1811,8.159,8.1738,89200.0
2014-11-18 14:45:00,11.07,11.08,11.06,11.07,40000.0,8.1664,8.1738,8.159,8.1664,40000.0
2014-11-18 14:50:00,11.07,11.08,11.07,11.08,78000.0,8.1664,8.1738,8.1664,8.1738,78000.0
2014-11-18 14:55:00,11.08,11.08,11.05,11.06,141200.0,8.1738,8.1738,8.1516,8.159,141200.0
2014-11-18 15:00:00,11.06,11.06,11.05,11.05,59600.0,8.159,8.159,8.1516,8.1516,59600.0
2014-11-18 15:05:00,11.05,11.06,11.05,11.05,80400.0,8.1516,8.159,8.1516,8.1516,80400.0
2014-11-18 15:10:00,11.05,11.05,11.04,11.05,83200.0,8.1516,8.1516,8.1443,8.1516,83200.0
2014-11-18 15:15:00,11.05,11.05,11.04,11.05,43200.0,8.1516,8.1516,8.1443,8.1516,43200.0
2014-11-18 15:20:00,11.05,11.07,11.05,11.07,117200.0,8.1516,8.1664,8.1516,8.1664,117200.0
2014-11-18 15:25:00,11.07,11.07,11.07,11.07,95200.0,8.1664,8.1664,8.1664,8.1664,95200.0
2014-11-18 15:30:00,11.07,11.07,11.06,11.07,86000.0,8.1664,8.1664,8.159,8.1664,86000.0
2014-11-18 15:35:00,11.07,11.08,11.06,11.08,68400.0,8.1664,8.1738,8.159,8.1738,68400.0
2014-11-18 15:40:00,11.08,11.08,11.07,11.08,95600.0,8.1738,8.1738,8.1664,8.1738,95600.0
2014-11-18 15:45:00,11.07,11.07,11.04,11.04,199600.0,8.1664,8.1664,8.1443,8.1443,199600.0
2014-11-18 15:50:00,11.04,11.04,11.02,11.04,197200.0,8.1443,8.1443,8.1295,8.1443,197200.0
2014-11-18 15:55:00,11.04,11.04,11.01,11.01,848400.0,8.1443,8.1443,8.1221,8.1221,848400.0
2014-11-19 09:30:00,11.1,11.12,11.01,11.01,200400.0,8.1885,8.2033,8.1221,8.1221,200400.0
2014-11-19 09:35:00,11.01,11.03,10.99,10.99,176800.0,8.1221,8.1369,8.1074,8.1074,176800.0
2014-11-19 09:40:00,11.0,11.0,10.97,10.98,100800.0,8.1148,8.1148,8.0926,8.1,100800.0
2014-11-19 09:45:00,10.98,11.0,10.97,10.99,148400.0,8.1,8.1148,8.0926,8.1074,148400.0
2014-11-19 09:50:00,10.99,10.99,10.93,10.95,232400.0,8.1074,8.1074,8.0631,8.0779,232400.0
2014-11-19 09:55:00,10.95,10.96,10.93,10.95,50800.0,8.0779,8.0852,8.0631,8.0779,50800.0
2014-11-19 10:00:00,10.95,10.95,10.88,10.9,134400.0,8.0779,8.0779,8.0262,8.041,134400.0
2014-11-19 10:05:00,10.89,10.9,10.86,10.87,184400.0,8.0336,8.041,8.0115,8.0189,184400.0
2014-11-19 10:10:00,10.87,10.87,10.83,10.85,197600.0,8.0189,8.0189,7.9893,8.0041,197600.0
2014-11-19 10:15:00,10.85,10.9,10.84,10.9,115200.0,8.0041,8.041,7.9967,8.041,115200.0
2014-11-19 10:20:00,10.9,10.92,10.89,10.91,57600.0,8.041,8.0557,8.0336,8.0484,57600.0
2014-11-19 10:25:00,10.91,10.91,10.86,10.86,88000.0,8.0484,8.0484,8.0115,8.0115,88000.0
2014-11-19 10:30:00,10.87,10.88,10.86,10.88,108000.0,8.0189,8.0262,8.0115,8.0262,108000.0
2014-11-19 10:35:00,10.87,10.88,10.86,10.87,128000.0,8.0189,8.0262,8.0115,8.0189,128000.0
2014-11-19 10:40:00,10.87,10.87,10.86,10.86,70800.0,8.0189,8.0189,8.0115,8.0115,70800.0
2014-11-19 10:45:00,10.86,10.87,10.84,10.85,72800.0,8.0115,8.0189,7.9967,8.0041,72800.0
2014-11-19 10:50:00,10.85,10.86,10.84,10.86,74400.0,8.0041,8.0115,7.9967,8.0115,74400.0
2014-11-19 10:55:00,10.87,10.88,10.86,10.87,98000.0,8.0189,8.0262,8.0115,8.0189,98000.0
2014-11-19 11:00:00,10.86,10.88,10.86,10.87,83600.0,8.0115,8.0262,8.0115,8.0189,83600.0
2014-11-19 11:05:00,10.87,10.9,10.86,10.9,60000.0,8.0189,8.041,8.0115,8.041,60000.0
2014-11-19 11:10:00,10.9,10.9,10.87,10.88,270800.0,8.041,8.041,8.0189,8.0262,270800.0
2014-11-19 11:15:00,10.88,10.89,10.86,10.87,99600.0,8.0262,8.0336,8.0115,8.0189,99600.0
2014-11-19 11:20:00,10.87,10.87,10.86,10.86,236800.0,8.0189,8.0189,8.0115,8.0115,236800.0
2014-11-19 11:25:00,10.86,10.89,10.86,10.88,102800.0,8.0115,8.0336,8.0115,8.0262,102800.0
2014-11-19 11:30:00,10.88,10.89,10.88,10.88,129200.0,8.0262,8.0336,8.0262,8.0262,129200.0
2014-11-19 11:35:00,10.88,10.88,10.87,10.87,101200.0,8.0262,8.0262,8.0189,8.0189,101200.0
2014-11-19 11:40:00,10.88,10.88,10.87,10.87,247200.0,8.0262,8.0262,8.0189,8.0189,247200.0
2014-11-19 11:45:00,10.87,10.88,10.86,10.86,339200.0,8.0189,8.0262,8.0115,8.0115,339200.0
2014-11-19 11:50:00,10.86,10.9,10.86,10.9,330000.0,8.0115,8.041,8.0115,8.041,330000.0
2014-11-19 11:55:00,10.89,10.92,10.89,10.91,297600.0,8.0336,8.0557,8.0336,8.0484,297600.0
2014-11-19 12:00:00,10.91,10.91,10.9,10.9,56400.0,8.0484,8.0484,8.041,8.041,56400.0
2014-11-19 12:05:00,10.9,10.91,10.9,10.91,46800.0,8.041,8.0484,8.041,8.0484,46800.0
2014-11-19 12:10:00,10.91,10.92,10.9,10.91,81600.0,8.0484,8.0557,8.041,8.0484,81600.0
2014-11-19 12:15:00,10.91,10.91,10.89,10.9,221200.0,8.0484,8.0484,8.0336,8.041,221200.0
2014-11-19 12:20:00,10.9,10.92,10.9,10.9,51200.0,8.041,8.0557,8.041,8.041,51200.0
2014-11-19 12:25:00,10.9,10.91,10.9,10.9,42400.0,8.041,8.0484,8.041,8.041,42400.0
2014-11-19 12:30:00,10.9,10.91,10.9,10.9,41600.0,8.041,8.0484,8.041,8.041,41600.0
2014-11-19 12:35:00,10.91,10.91,10.88,10.89,102000.0,8.0484,8.0484,8.0262,8.0336,102000.0
2014-11-19 12:40:00,10.9,10.9,10.89,10.89,54400.0,8.041,8.041,8.0336,8.0336,54400.0
2014-11-19 12:45:00,10.89,10.9,10.89,10.89,112000.0,8.0336,8.041,8.0336,8.0336,112000.0
2014-11-19 12:50:00,10.89,10.9,10.89,10.89,66000.0,8.0336,8.041,8.0336,8.0336,66000.0
2014-11-19 12:55:00,10.89,10.89,10.88,10.89,73600.0,8.0336,8.0336,8.0262,8.0336,73600.0
2014-11-19 13:00:00,10.89,10.89,10.88,10.88,50000.0,8.0336,8.0336,8.0262,8.0262,50000.0
2014-11-19 13:05:00,10.89,10.9,10.88,10.89,67200.0,8.0336,8.041,8.0262,8.0336,67200.0
2014-11-19 13:10:00,10.89,10.89,10.89,10.89,64800.0,8.0336,8.0336,8.0336,8.0336,64800.0
2014-11-19 13:15:00,10.89,10.92,10.88,10.91,100400.0,8.0336,8.0557,8.0262,8.0484,100400.0
2014-11-19 13:20:00,10.91,10.91,10.89,10.9,40400.0,8.0484,8.0484,8.0336,8.041,40400.0
2014-11-19 13:25:00,10.9,10.92,10.9,10.91,162800.0,8.041,8.0557,8.041,8.0484,162800.0
2014-11-19 13:30:00,10.92,10.93,10.92,10.93,35200.0,8.0557,8.0631,8.0557,8.0631,35200.0
2014-11-19 13:35:00,10.93,10.93,10.92,10.92,37600.0,8.0631,8.0631,8.0557,8.0557,37600.0
2014-11-19 13:40:00,10.92,10.92,10.9,10.9,265600.0,8.0557,8.0557,8.041,8.041,265600.0
2014-11-19 13:45:00,10.9,10.93,10.9,10.9,68800.0,8.041,8.0631,8.041,8.041,68800.0
2014-11-19 13:50:00,10.91,10.92,10.9,10.92,46800.0,8.0484,8.0557,8.041,8.0557,46800.0
2014-11-19 13:55:00,10.92,10.93,10.9,10.9,83200.0,8.0557,8.0631,8.041,8.041,83200.0
2014-11-19 14:00:00,10.9,10.92,10.9,10.9,383200.0,8.041,8.0557,8.041,8.041,383200.0
2014-11-19 14:05:00,10.9,10.91,10.9,10.9,143600.0,8.041,8.0484,8.041,8.041,143600.0
2014-11-19 14:10:00,10.9,10.92,10.88,10.88,168800.0,8.041,8.0557,8.0262,8.0262,168800.0
2014-11-19 14:15:00,10.88,10.89,10.87,10.89,47200.0,8.0262,8.0336,8.0189,8.0336,47200.0
2014-11-19 14:20:00,10.88,10.89,10.86,10.87,200800.0,8.0262,8.0336,8.0115,8.0189,200800.0
2014-11-19 14:25:00,10.87,10.9,10.87,10.9,76800.0,8.0189,8.041,8.0189,8.041,76800.0
2014-11-19 14:30:00,10.9,10.91,10.88,10.9,103200.0,8.041,8.0484,8.0262,8.041,103200.0
2014-11-19 14:35:00,10.9,10.9,10.87,10.89,112000.0,8.041,8.041,8.0189,8.0336,112000.0
2014-11-19 14:40:00,10.89,10.9,10.89,10.89,270800.0,8.0336,8.041,8.0336,8.0336,270800.0
2014-11-19 14:45:00,10.89,10.89,10.88,10.89,82400.0,8.0336,8.0336,8.0262,8.0336,82400.0
2014-11-19 14:50:00,10.89,10.9,10.89,10.9,118800.0,8.0336,8.041,8.0336,8.041,118800.0
2014-11-19 14:55:00,10.9,10.9,10.9,10.9,133200.0,8.041,8.041,8.041,8.041,133200.0
2014-11-19 15:00:00,10.9,10.9,10.87,10.87,112400.0,8.041,8.041,8.0189,8.0189,112400.0
2014-11-19 15:05:00,10.87,10.89,10.87,10.88,126400.0,8.0189,8.0336,8.0189,8.0262,126400.0
2014-11-19 15:10:00,10.88,10.89,10.87,10.88,416800.0,8.0262,8.0336,8.0189,8.0262,416800.0
2014-11-19 15:15:00,10.88,10.91,10.87,10.9,510800.0,8.0262,8.0484,8.0189,8.041,510800.0
2014-11-19 15:20:00,10.9,10.91,10.89,10.89,166800.0,8.041,8.0484,8.0336,8.0336,166800.0
2014-11-19 15:25:00,10.89,10.91,10.89,10.9,155600.0,8.0336,8.0484,8.0336,8.041,155600.0
2014-11-19 15:30:00,10.9,10.9,10.89,10.9,136000.0,8.041,8.041,8.0336,8.041,136000.0
2014-11-19 15:35:00,10.9,10.9,10.89,10.89,184800.0,8.041,8.041,8.0336,8.0336,184800.0
2014-11-19 15:40:00,10.89,10.91,10.89,10.91,359200.0,8.0336,8.0484,8.0336,8.0484,359200.0
2014-11-19 15:45:00,10.91,10.92,10.9,10.92,391200.0,8.0484,8.0557,8.041,8.0557,391200.0
2014-11-19 15:50:00,10.92,10.93,10.9,10.9,443200.0,8.0557,8.0631,8.041,8.041,443200.0
2014-11-19 15:55:00,10.9,10.9,10.89,10.9,1074000.0,8.041,8.041,8.0336,8.041,1074000.0
2014-11-20 09:30:00,11.04,11.06,10.94,11.02,286800.0,8.1443,8.159,8.0705,8.1295,286800.0
2014-11-20 09:35:00,11.02,11.18,11.01,11.11,733600.0,8.1295,8.2475,8.1221,8.1959,733600.0
2014-11-20 09:40:00,11.13,11.18,11.06,11.11,540400.0,8.2107,8.2475,8.159,8.1959,540400.0
2014-11-20 09:45:00,11.11,11.12,10.99,11.01,297200.0,8.1959,8.2033,8.1074,8.1221,297200.0
2014-11-20 09:50:00,11.01,11.03,10.94,10.95,164800.0,8.1221,8.1369,8.0705,8.0779,164800.0
2014-11-20 09:55:00,10.94,11.02,10.91,10.93,249600.0,8.0705,8.1295,8.0484,8.0631,249600.0
2014-11-20 10:00:00,10.94,10.99,10.89,10.9,655200.0,8.0705,8.1074,8.0336,8.041,655200.0
2014-11-20 10:05:00,10.89,10.92,10.88,10.88,282400.0,8.0336,8.0557,8.0262,8.0262,282400.0
2014-11-20 10:10:00,10.88,10.89,10.85,10.85,225200.0,8.0262,8.0336,8.0041,8.0041,225200.0
2014-11-20 10:15:00,10.85,10.88,10.84,10.84,162400.0,8.0041,8.0262,7.9967,7.9967,162400.0
2014-11-20 10:20:00,10.84,10.84,10.82,10.83,245600.0,7.9967,7.9967,7.982,7.9893,245600.0
2014-11-20 10:25:00,10.83,10.88,10.82,10.86,181600.0,7.9893,8.0262,7.982,8.0115,181600.0
2014-11-20 10:30:00,10.86,10.89,10.85,10.88,95200.0,8.0115,8.0336,8.0041,8.0262,95200.0
2014-11-20 10:35:00,10.88,10.89,10.86,10.88,185600.0,8.0262,8.0336,8.0115,8.0262,185600.0
2014-11-20 10:40:00,10.88,10.89,10.87,10.88,112000.0,8.0262,8.0336,8.0189,8.0262,112000.0
2014-11-20 10:45:00,10.87,10.88,10.87,10.87,159200.0,8.0189,8.0262,8.0189,8.0189,159200.0
2014-11-20 10:50:00,10.87,10.87,10.86,10.86,81200.0,8.0189,8.0189,8.0115,8.0115,81200.0
2014-11-20 10:55:00,10.86,10.87,10.82,10.82,227600.0,8.0115,8.0189,7.982,7.982,227600.0
2014-11-20 11:00:00,10.82,10.86,10.82,10.85,198800.0,7.982,8.0115,7.982,8.0041,198800.0
2014-11-20 11:05:00,10.85,10.88,10.85,10.87,112800.0,8.0041,8.0262,8.0041,8.0189,112800.0
2014-11-20 11:10:00,10.87,10.88,10.86,10.87,135200.0,8.0189,8.0262,8.0115,8.0189,135200.0
2014-11-20 11:15:00,10.87,10.92,10.86,10.9,134000.0,8.0189,8.0557,8.0115,8.041,134000.0
2014-11-20 11:20:00,10.9,10.97,10.9,10.95,438400.0,8.041,8.0926,8.041,8.0779,438400.0
2014-11-20 11:25:00,10.95,10.97,10.93,10.96,151200.0,8.0779,8.0926,8.0631,8.0852,151200.0
2014-11-20 11:30:00,10.96,10.97,10.94,10.94,244000.0,8.0852,8.0926,8.0705,8.0705,244000.0
2014-11-20 11:35:00,10.94,10.96,10.93,10.95,80400.0,8.0705,8.0852,8.0631,8.0779,80400.0
2014-11-20 11:40:00,10.95,10.96,10.94,10.95,108000.0,8.0779,8.0852,8.0705,8.0779,108000.0
2014-11-20 11:45:00,10.95,10.96,10.93,10.96,85200.0,8.0779,8.0852,8.0631,8.0852,85200.0
2014-11-20 11:50:00,10.96,10.96,10.92,10.92,151600.0,8.0852,8.0852,8.0557,8.0557,151600.0
2014-11-20 11:55:00,10.92,10.96,10.92,10.96,54000.0,8.0557,8.0852,8.0557,8.0852,54000.0
2014-11-20 12:00:00,10.96,10.98,10.96,10.97,102000.0,8.0852,8.1,8.0852,8.0926,102000.0
2014-11-20 12:05:00,10.97,10.99,10.97,10.97,66000.0,8.0926,8.1074,8.0926,8.0926,66000.0
2014-11-20 12:10:00,10.97,10.99,10.93,10.93,396400.0,8.0926,8.1074,8.0631,8.0631,396400.0
2014-11-20 12:15:00,10.93,10.96,10.92,10.95,116800.0,8.0631,8.0852,8.0557,8.0779,116800.0
2014-11-20 12:20:00,10.96,10.99,10.94,10.98,83600.0,8.0852,8.1074,8.0705,8.1,83600.0
2014-11-20 12:25:00,10.97,11.02,10.97,11.0,222400.0,8.0926,8.1295,8.0926,8.1148,222400.0
2014-11-20 12:30:00,11.0,11.06,11.0,11.05,145200.0,8.1148,8.159,8.1148,8.1516,145200.0
2014-11-20 12:35:00,11.04,11.06,11.03,11.06,202800.0,8.1443,8.159,8.1369,8.159,202800.0
2014-11-20 12:40:00,11.05,11.09,11.04,11.09,191200.0,8.1516,8.1811,8.1443,8.1811,191200.0
2014-11-20 12:45:00,11.09,11.09,11.04,11.05,407200.0,8.1811,8.1811,8.1443,8.1516,407200.0
2014-11-20 12:50:00,11.05,11.06,11.04,11.06,139600.0,8.1516,8.159,8.1443,8.159,139600.0
2014-11-20 12:55:00,11.06,11.07,11.05,11.06,128400.0,8.159,8.1664,8.1516,8.159,128400.0
2014-11-20 13:00:00,11.06,11.09,11.05,11.08,100400.0,8.159,8.1811,8.1516,8.1738,100400.0
2014-11-20 13:05:00,11.08,11.08,11.06,11.07,54000.0,8.1738,8.1738,8.159,8.1664,54000.0
2014-11-20 13:10:00,11.07,11.08,11.04,11.04,264800.0,8.1664,8.1738,8.1443,8.1443,264800.0
2014-11-20 13:15:00,11.04,11.04,10.98,11.0,247600.0,8.1443,8.1443,8.1,8.1148,247600.0
2014-11-20 13:20:00,11.0,11.01,10.99,11.0,125200.0,8.1148,8.1221,8.1074,8.1148,125200.0
2014-11-20 13:25:00,11.0,11.0,10.97,10.97,104800.0,8.1148,8.1148,8.0926,8.0926,104800.0
2014-11-20 13:30:00,10.97,11.0,10.97,10.99,102000.0,8.0926,8.1148,8.0926,8.1074,102000.0
2014-11-20 13:35:00,10.99,11.0,10.98,11.0,98000.0,8.1074,8.1148,8.1,8.1148,98000.0
2014-11-20 13:40:00,11.0,11.01,10.97,10.98,112400.0,8.1148,8.1221,8.0926,8.1,112400.0
2014-11-20 13:45:00,10.97,10.99,10.97,10.99,77600.0,8.0926,8.1074,8.0926,8.1074,77600.0
2014-11-20 13:50:00,10.99,11.01,10.99,11.01,122800.0,8.1074,8.1221,8.1074,8.1221,122800.0
2014-11-20 13:55:00,11.01,11.02,11.0,11.0,362400.0,8.1221,8.1295,8.1148,8.1148,362400.0
2014-11-20 14:00:00,11.0,11.02,10.99,11.01,146400.0,8.1148,8.1295,8.1074,8.1221,146400.0
2014-11-20 14:05:00,11.01,11.03,11.01,11.02,100000.0,8.1221,8.1369,8.1221,8.1295,100000.0
2014-11-20 14:10:00,11.02,11.03,11.02,11.03,95600.0,8.1295,8.1369,8.1295,8.1369,95600.0
2014-11-20 14:15:00,11.03,11.06,11.03,11.03,116800.0,8.1369,8.159,8.1369,8.1369,116800.0
2014-11-20 14:20:00,11.03,11.03,11.03,11.03,56400.0,8.1369,8.1369,8.1369,8.1369,56400.0
2014-11-20 14:25:00,11.03,11.05,11.03,11.04,119200.0,8.1369,8.1516,8.1369,8.1443,119200.0
2014-11-20 14:30:00,11.04,11.04,11.0,11.01,122800.0,8.1443,8.1443,8.1148,8.1221,122800.0
2014-11-20 14:35:00,11.0,11.02,11.0,11.02,157200.0,8.1148,8.1295,8.1148,8.1295,157200.0
2014-11-20 14:40:00,11.02,11.05,11.01,11.01,278000.0,8.1295,8.1516,8.1221,8.1221,278000.0
2014-11-20 14:45:00,11.01,11.01,10.98,10.98,703600.0,8.1221,8.1221,8.1,8.1,703600.0
2014-11-20 14:50:00,10.98,11.01,10.98,11.0,121600.0,8.1,8.1221,8.1,8.1148,121600.0
2014-11-20 14:55:00,11.0,11.0,10.99,10.99,97200.0,8.1148,8.1148,8.1074,8.1074,97200.0
2014-11-20 15:00:00,10.99,11.0,10.99,11.0,124000.0,8.1074,8.1148,8.1074,8.1148,124000.0
2014-11-20 15:05:00,11.0,11.0,10.99,11.0,73200.0,8.1148,8.1148,8.1074,8.1148,73200.0
2014-11-20 15:10:00,11.0,11.0,10.97,10.97,199600.0,8.1148,8.1148,8.0926,8.0926,199600.0
2014-11-20 15:15:00,10.97,10.98,10.97,10.98,133200.0,8.0926,8.1,8.0926,8.1,133200.0
2014-11-20 15:20:00,10.98,10.98,10.93,10.93,278400.0,8.1,8.1,8.0631,8.0631,278400.0
2014-11-20 15:25:00,10.93,10.95,10.93,10.93,230400.0,8.0631,8.0779,8.0631,8.0631,230400.0
2014-11-20 15:30:00,10.93,10.97,10.93,10.96,210800.0,8.0631,8.0926,8.0631,8.0852,210800.0
2014-11-20 15:35:00,10.96,10.97,10.96,10.97,303600.0,8.0852,8.0926,8.0852,8.0926,303600.0
2014-11-20 15:40:00,10.97,10.99,10.97,10.98,457200.0,8.0926,8.1074,8.0926,8.1,457200.0
2014-11-20 15:45:00,10.99,10.99,10.97,10.97,672000.0,8.1074,8.1074,8.0926,8.0926,672000.0
2014-11-20 15:50:00,10.97,10.97,10.95,10.95,1020000.0,8.0926,8.0926,8.0779,8.0779,1020000.0
2014-11-20 15:55:00,10.95,10.96,10.94,10.95,1313200.0,8.0779,8.0852,8.0705,8.0779,1313200.0
2014-11-21 09:30:00,9.85,9.99,9.71,9.71,2464800.0,7.3297,7.4339,7.2256,7.2256,2464800.0
2014-11-21 09:35:00,9.71,9.8,9.59,9.59,3484000.0,7.2256,7.2925,7.1363,7.1363,3484000.0
2014-11-21 09:40:00,9.59,9.65,9.5,9.57,3238000.0,7.1363,7.1809,7.0693,7.1214,3238000.0
2014-11-21 09:45:00,9.56,9.57,9.4,9.44,3337600.0,7.1139,7.1214,6.9949,7.0246,3337600.0
2014-11-21 09:50:00,9.44,9.56,9.42,9.52,2122000.0,7.0246,7.1139,7.0098,7.0842,2122000.0
2014-11-21 09:55:00,9.52,9.55,9.46,9.51,1500000.0,7.0842,7.1065,7.0395,7.0767,1500000.0
2014-11-21 10:00:00,9.5,9.54,9.5,9.5,1325200.0,7.0693,7.099,7.0693,7.0693,1325200.0
2014-11-21 10:05:00,9.5,9.54,9.5,9.51,1373600.0,7.0693,7.099,7.0693,7.0767,1373600.0
2014-11-21 10:10:00,9.51,9.53,9.44,9.44,1621600.0,7.0767,7.0916,7.0246,7.0246,1621600.0
2014-11-21 10:15:00,9.44,9.49,9.33,9.34,2036400.0,7.0246,7.0618,6.9428,6.9502,2036400.0
2014-11-21 10:20:00,9.33,9.36,9.3,9.35,2080400.0,6.9428,6.9651,6.9205,6.9577,2080400.0
2014-11-21 10:25:00,9.35,9.35,9.32,9.34,1464800.0,6.9577,6.9577,6.9353,6.9502,1464800.0
2014-11-21 10:30:00,9.34,9.34,9.28,9.32,1363200.0,6.9502,6.9502,6.9056,6.9353,1363200.0
2014-11-21 10:35:00,9.32,9.41,9.3,9.38,2019200.0,6.9353,7.0023,6.9205,6.98,2019200.0
2014-11-21 10:40:00,9.38,9.44,9.38,9.39,1384400.0,6.98,7.0246,6.98,6.9874,1384400.0
2014-11-21 10:45:00,9.39,9.41,9.33,9.34,660000.0,6.9874,7.0023,6.9428,6.9502,660000.0
2014-11-21 10:50:00,9.34,9.35,9.29,9.33,855600.0,6.9502,6.9577,6.913,6.9428,855600.0
2014-11-21 10:55:00,9.32,9.37,9.32,9.34,871600.0,6.9353,6.9725,6.9353,6.9502,871600.0
2014-11-21 11:00:00,9.33,9.4,9.33,9.39,578800.0,6.9428,6.9949,6.9428,6.9874,578800.0
2014-11-21 11:05:00,9.39,9.42,9.38,9.38,750000.0,6.9874,7.0098,6.98,6.98,750000.0
2014-11-21 11:10:00,9.38,9.38,9.34,9.35,610800.0,6.98,6.98,6.9502,6.9577,610800.0
2014-11-21 11:15:00,9.35,9.36,9.33,9.34,480800.0,6.9577,6.9651,6.9428,6.9502,480800.0
2014-11-21 11:20:00,9.34,9.42,9.34,9.41,817600.0,6.9502,7.0098,6.9502,7.0023,817600.0
2014-11-21 11:25:00,9.41,9.43,9.4,9.42,947600.0,7.0023,7.0172,6.9949,7.0098,947600.0
2014-11-21 11:30:00,9.42,9.43,9.39,9.41,903200.0,7.0098,7.0172,6.9874,7.0023,903200.0
2014-11-21 11:35:00,9.41,9.49,9.41,9.49,892000.0,7.0023,7.0618,7.0023,7.0618,892000.0
2014-11-21 11:40:00,9.48,9.53,9.46,9.47,1274400.0,7.0544,7.0916,7.0395,7.047,1274400.0
2014-11-21 11:45:00,9.47,9.49,9.46,9.49,706000.0,7.047,7.0618,7.0395,7.0618,706000.0
2014-11-21 11:50:00,9.49,9.53,9.48,9.51,602400.0,7.0618,7.0916,7.0544,7.0767,602400.0
2014-11-21 11:55:00,9.51,9.51,9.5,9.51,485200.0,7.0767,7.0767,7.0693,7.0767,485200.0
2014-11-21 12:00:00,9.51,9.56,9.51,9.54,754400.0,7.0767,7.1139,7.0767,7.099,754400.0
2014-11-21 12:05:00,9.55,9.55,9.44,9.46,819200.0,7.1065,7.1065,7.0246,7.0395,819200.0
2014-11-21 12:10:00,9.46,9.48,9.46,9.48,554400.0,7.0395,7.0544,7.0395,7.0544,554400.0
2014-11-21 12:15:00,9.48,9.53,9.48,9.5,447200.0,7.0544,7.0916,7.0544,7.0693,447200.0
2014-11-21 12:20:00,9.5,9.56,9.5,9.52,454400.0,7.0693,7.1139,7.0693,7.0842,454400.0
2014-11-21 12:25:00,9.52,9.55,9.51,9.55,306000.0,7.0842,7.1065,7.0767,7.1065,306000.0
2014-11-21 12:30:00,9.55,9.55,9.52,9.53,194000.0,7.1065,7.1065,7.0842,7.0916,194000.0
2014-11-21 12:35:00,9.52,9.59,9.52,9.56,996400.0,7.0842,7.1363,7.0842,7.1139,996400.0
2014-11-21 12:40:00,9.56,9.61,9.56,9.6,579600.0,7.1139,7.1511,7.1139,7.1437,579600.0
2014-11-21 12:45:00,9.6,9.63,9.6,9.63,834400.0,7.1437,7.166,7.1437,7.166,834400.0
2014-11-21 12:50:00,9.63,9.67,9.6,9.63,1067600.0,7.166,7.1958,7.1437,7.166,1067600.0
2014-11-21 12:55:00,9.63,9.63,9.52,9.54,610000.0,7.166,7.166,7.0842,7.099,610000.0
2014-11-21 13:00:00,9.54,9.56,9.52,9.54,439600.0,7.099,7.1139,7.0842,7.099,439600.0
2014-11-21 13:05:00,9.54,9.59,9.53,9.57,456800.0,7.099,7.1363,7.0916,7.1214,456800.0
2014-11-21 13:10:00,9.57,9.58,9.55,9.57,422800.0,7.1214,7.1288,7.1065,7.1214,422800.0
2014-11-21 13:15:00,9.57,9.63,9.57,9.61,446000.0,7.1214,7.166,7.1214,7.1511,446000.0
2014-11-21 13:20:00,9.61,9.62,9.58,9.59,329200.0,7.1511,7.1586,7.1288,7.1363,329200.0
2014-11-21 13:25:00,9.58,9.59,9.57,9.57,365600.0,7.1288,7.1363,7.1214,7.1214,365600.0
2014-11-21 13:30:00,9.57,9.57,9.54,9.56,303200.0,7.1214,7.1214,7.099,7.1139,303200.0
2014-11-21 13:35:00,9.56,9.56,9.47,9.49,527600.0,7.1139,7.1139,7.047,7.0618,527600.0
2014-11-21 13:40:00,9.49,9.54,9.48,9.52,274000.0,7.0618,7.099,7.0544,7.0842,274000.0
2014-11-21 13:45:00,9.52,9.59,9.52,9.55,391600.0,7.0842,7.1363,7.0842,7.1065,391600.0
2014-11-21 13:50:00,9.54,9.55,9.5,9.51,409600.0,7.099,7.1065,7.0693,7.0767,409600.0
2014-11-21 13:55:00,9.52,9.52,9.47,9.48,453600.0,7.0842,7.0842,7.047,7.0544,453600.0
2014-11-21 14:00:00,9.48,9.49,9.45,9.48,247200.0,7.0544,7.0618,7.0321,7.0544,247200.0
2014-11-21 14:05:00,9.48,9.48,9.46,9.47,261600.0,7.0544,7.0544,7.0395,7.047,261600.0
2014-11-21 14:10:00,9.47,9.49,9.46,9.46,145600.0,7.047,7.0618,7.0395,7.0395,145600.0
2014-11-21 14:15:00,9.47,9.47,9.46,9.46,210000.0,7.047,7.047,7.0395,7.0395,210000.0
2014-11-21 14:20:00,9.46,9.47,9.45,9.45,391200.0,7.0395,7.047,7.0321,7.0321,391200.0
2014-11-21 14:25:00,9.45,9.47,9.44,9.46,518000.0,7.0321,7.047,7.0246,7.0395,518000.0
2014-11-21 14:30:00,9.46,9.49,9.46,9.47,467200.0,7.0395,7.0618,7.0395,7.047,467200.0
2014-11-21 14:35:00,9.47,9.49,9.45,9.47,434400.0,7.047,7.0618,7.0321,7.047,434400.0
2014-11-21 14:40:00,9.47,9.49,9.45,9.46,341200.0,7.047,7.0618,7.0321,7.0395,341200.0
2014-11-21 14:45:00,9.46,9.46,9.44,9.45,304000.0,7.0395,7.0395,7.0246,7.0321,304000.0
2014-11-21 14:50:00,9.45,9.46,9.44,9.45,256400.0,7.0321,7.0395,7.0246,7.0321,256400.0
2014-11-21 14:55:00,9.45,9.49,9.45,9.48,424800.0,7.0321,7.0618,7.0321,7.0544,424800.0
2014-11-21 15:00:00,9.48,9.49,9.46,9.47,410400.0,7.0544,7.0618,7.0395,7.047,410400.0
2014-11-21 15:05:00,9.47,9.48,9.46,9.46,359200.0,7.047,7.0544,7.0395,7.0395,359200.0
2014-11-21 15:10:00,9.46,9.46,9.45,9.45,347600.0,7.0395,7.0395,7.0321,7.0321,347600.0
2014-11-21 15:15:00,9.45,9.5,9.45,9.49,588800.0,7.0321,7.0693,7.0321,7.0618,588800.0
2014-11-21 15:20:00,9.49,9.52,9.47,9.5,589200.0,7.0618,7.0842,7.047,7.0693,589200.0
2014-11-21 15:25:00,9.51,9.52,9.48,9.49,419200.0,7.0767,7.0842,7.0544,7.0618,419200.0
2014-11-21 15:30:00,9.49,9.52,9.46,9.46,667600.0,7.0618,7.0842,7.0395,7.0395,667600.0
2014-11-21 15:35:00,9.46,9.47,9.43,9.45,1105600.0,7.0395,7.047,7.0172,7.0321,1105600.0
2014-11-21 15:40:00,9.44,9.46,9.43,9.44,849600.0,7.0246,7.0395,7.0172,7.0246,849600.0
2014-11-21 15:45:00,9.44,9.49,9.44,9.47,989600.0,7.0246,7.0618,7.0246,7.047,989600.0
2014-11-21 15:50:00,9.47,9.5,9.46,9.48,1244800.0,7.047,7.0693,7.0395,7.0544,1244800.0
2014-11-21 15:55:00,9.48,9.5,9.46,9.46,1915600.0,7.0544,7.0693,7.0395,7.0395,1915600.0
2014-11-24 09:30:00,9.43,9.44,9.36,9.38,1205200.0,7.0172,7.0246,6.9651,6.98,1205200.0
2014-11-24 09:35:00,9.39,9.39,9.27,9.27,1374800.0,6.9874,6.9874,6.8981,6.8981,1374800.0
2014-11-24 09:40:00,9.27,9.3,9.22,9.27,1348000.0,6.8981,6.9205,6.8609,6.8981,1348000.0
2014-11-24 09:45:00,9.27,9.33,9.27,9.3,510400.0,6.8981,6.9428,6.8981,6.9205,510400.0
2014-11-24 09:50:00,9.3,9.31,9.28,9.3,325600.0,6.9205,6.9279,6.9056,6.9205,325600.0
2014-11-24 09:55:00,9.3,9.36,9.27,9.36,494400.0,6.9205,6.9651,6.8981,6.9651,494400.0
2014-11-24 10:00:00,9.35,9.4,9.35,9.4,527200.0,6.9577,6.9949,6.9577,6.9949,527200.0
2014-11-24 10:05:00,9.4,9.42,9.38,9.4,421600.0,6.9949,7.0098,6.98,6.9949,421600.0
2014-11-24 10:10:00,9.4,9.42,9.38,9.42,716400.0,6.9949,7.0098,6.98,7.0098,716400.0
2014-11-24 10:15:00,9.42,9.47,9.39,9.46,572800.0,7.0098,7.047,6.9874,7.0395,572800.0
2014-11-24 10:20:00,9.46,9.48,9.43,9.45,416800.0,7.0395,7.0544,7.0172,7.0321,416800.0
2014-11-24 10:25:00,9.45,9.45,9.43,9.45,228800.0,7.0321,7.0321,7.0172,7.0321,228800.0
2014-11-24 10:30:00,9.46,9.47,9.43,9.46,440400.0,7.0395,7.047,7.0172,7.0395,440400.0
2014-11-24 10:35:00,9.46,9.46,9.43,9.44,266400.0,7.0395,7.0395,7.0172,7.0246,266400.0
2014-11-24 10:40:00,9.43,9.45,9.4,9.4,360800.0,7.0172,7.0321,6.9949,6.9949,360800.0
2014-11-24 10:45:00,9.4,9.41,9.39,9.4,300800.0,6.9949,7.0023,6.9874,6.9949,300800.0
2014-11-24 10:50:00,9.4,9.44,9.39,9.44,211200.0,6.9949,7.0246,6.9874,7.0246,211200.0
2014-11-24 10:55:00,9.44,9.45,9.44,9.44,135200.0,7.0246,7.0321,7.0246,7.0246,135200.0
2014-11-24 11:00:00,9.44,9.44,9.44,9.44,167200.0,7.0246,7.0246,7.0246,7.0246,167200.0
2014-11-24 11:05:00,9.44,9.45,9.44,9.44,232800.0,7.0246,7.0321,7.0246,7.0246,232800.0
2014-11-24 11:10:00,9.44,9.47,9.44,9.46,243600.0,7.0246,7.047,7.0246,7.0395,243600.0
2014-11-24 11:15:00,9.46,9.46,9.44,9.44,290800.0,7.0395,7.0395,7.0246,7.0246,290800.0
2014-11-24 11:20:00,9.44,9.47,9.44,9.47,266000.0,7.0246,7.047,7.0246,7.047,266000.0
2014-11-24 11:25:00,9.46,9.5,9.46,9.49,351200.0,7.0395,7.0693,7.0395,7.0618,351200.0
2014-11-24 11:30:00,9.49,9.52,9.48,9.51,323600.0,7.0618,7.0842,7.0544,7.0767,323600.0
2014-11-24 11:35:00,9.51,9.51,9.49,9.49,165200.0,7.0767,7.0767,7.0618,7.0618,165200.0
2014-11-24 11:40:00,9.49,9.49,9.47,9.48,130000.0,7.0618,7.0618,7.047,7.0544,130000.0
2014-11-24 11:45:00,9.48,9.48,9.47,9.47,278800.0,7.0544,7.0544,7.047,7.047,278800.0
2014-11-24 11:50:00,9.47,9.52,9.47,9.5,431600.0,7.047,7.0842,7.047,7.0693,431600.0
2014-11-24 11:55:00,9.5,9.51,9.49,9.49,134400.0,7.0693,7.0767,7.0618,7.0618,134400.0
2014-11-24 12:00:00,9.49,9.52,9.49,9.49,216000.0,7.0618,7.0842,7.0618,7.0618,216000.0
2014-11-24 12:05:00,9.49,9.5,9.49,9.49,190400.0,7.0618,7.0693,7.0618,7.0618,190400.0
2014-11-24 12:10:00,9.49,9.49,9.49,9.49,115200.0,7.0618,7.0618,7.0618,7.0618,115200.0
2014-11-24 12:15:00,9.49,9.49,9.49,9.49,90800.0,7.0618,7.0618,7.0618,7.0618,90800.0
2014-11-24 12:20:00,9.49,9.49,9.49,9.49,112000.0,7.0618,7.0618,7.0618,7.0618,112000.0
2014-11-24 12:25:00,9.49,9.5,9.49,9.49,300000.0,7.0618,7.0693,7.0618,7.0618,300000.0
2014-11-24 12:30:00,9.49,9.49,9.49,9.49,79600.0,7.0618,7.0618,7.0618,7.0618,79600.0
2014-11-24 12:35:00,9.49,9.49,9.49,9.49,111200.0,7.0618,7.0618,7.0618,7.0618,111200.0
2014-11-24 12:40:00,9.49,9.52,9.49,9.5,363200.0,7.0618,7.0842,7.0618,7.0693,363200.0
2014-11-24 12:45:00,9.5,9.51,9.49,9.5,103200.0,7.0693,7.0767,7.0618,7.0693,103200.0
2014-11-24 12:50:00,9.5,9.53,9.49,9.52,252000.0,7.0693,7.0916,7.0618,7.0842,252000.0
2014-11-24 12:55:00,9.52,9.52,9.49,9.49,96800.0,7.0842,7.0842,7.0618,7.0618,96800.0
2014-11-24 13:00:00,9.49,9.49,9.49,9.49,68000.0,7.0618,7.0618,7.0618,7.0618,68000.0
2014-11-24 13:05:00,9.49,9.5,9.49,9.49,146800.0,7.0618,7.0693,7.0618,7.0618,146800.0
2014-11-24 13:10:00,9.49,9.49,9.49,9.49,122000.0,7.0618,7.0618,7.0618,7.0618,122000.0
2014-11-24 13:15:00,9.49,9.49,9.49,9.49,112000.0,7.0618,7.0618,7.0618,7.0618,112000.0
2014-11-24 13:20:00,9.49,9.49,9.49,9.49,65600.0,7.0618,7.0618,7.0618,7.0618,65600.0
2014-11-24 13:25:00,9.49,9.51,9.49,9.51,243600.0,7.0618,7.0767,7.0618,7.0767,243600.0
2014-11-24 13:30:00,9.51,9.54,9.51,9.53,319600.0,7.0767,7.099,7.0767,7.0916,319600.0
2014-11-24 13:35:00,9.53,9.54,9.52,9.54,222000.0,7.0916,7.099,7.0842,7.099,222000.0
2014-11-24 13:40:00,9.54,9.54,9.52,9.52,179200.0,7.099,7.099,7.0842,7.0842,179200.0
2014-11-24 13:45:00,9.52,9.54,9.52,9.53,188800.0,7.0842,7.099,7.0842,7.0916,188800.0
2014-11-24 13:50:00,9.53,9.55,9.53,9.54,171200.0,7.0916,7.1065,7.0916,7.099,171200.0
2014-11-24 13:55:00,9.55,9.56,9.53,9.54,260400.0,7.1065,7.1139,7.0916,7.099,260400.0
2014-11-24 14:00:00,9.54,9.55,9.53,9.54,188000.0,7.099,7.1065,7.0916,7.099,188000.0
2014-11-24 14:05:00,9.54,9.55,9.54,9.54,65200.0,7.099,7.1065,7.099,7.099,65200.0
2014-11-24 14:10:00,9.54,9.54,9.53,9.54,167600.0,7.099,7.099,7.0916,7.099,167600.0
2014-11-24 14:15:00,9.54,9.54,9.51,9.52,315600.0,7.099,7.099,7.0767,7.0842,315600.0
2014-11-24 14:20:00,9.52,9.54,9.52,9.53,208400.0,7.0842,7.099,7.0842,7.0916,208400.0
2014-11-24 14:25:00,9.53,9.54,9.53,9.53,106000.0,7.0916,7.099,7.0916,7.0916,106000.0
2014-11-24 14:30:00,9.53,9.53,9.52,9.53,136000.0,7.0916,7.0916,7.0842,7.0916,136000.0
2014-11-24 14:35:00,9.53,9.55,9.53,9.54,331600.0,7.0916,7.1065,7.0916,7.099,331600.0
2014-11-24 14:40:00,9.54,9.54,9.53,9.53,260000.0,7.099,7.099,7.0916,7.0916,260000.0
2014-11-24 14:45:00,9.53,9.54,9.53,9.53,131600.0,7.0916,7.099,7.0916,7.0916,131600.0
2014-11-24 14:50:00,9.53,9.54,9.51,9.52,325600.0,7.0916,7.099,7.0767,7.0842,325600.0
2014-11-24 14:55:00,9.52,9.53,9.47,9.49,982400.0,7.0842,7.0916,7.047,7.0618,982400.0
2014-11-24 15:00:00,9.49,9.51,9.49,9.49,233600.0,7.0618,7.0767,7.0618,7.0618,233600.0
2014-11-24 15:05:00,9.49,9.5,9.47,9.48,1124400.0,7.0618,7.0693,7.047,7.0544,1124400.0
2014-11-24 15:10:00,9.48,9.48,9.47,9.48,424400.0,7.0544,7.0544,7.047,7.0544,424400.0
2014-11-24 15:15:00,9.48,9.48,9.44,9.46,724000.0,7.0544,7.0544,7.0246,7.0395,724000.0
2014-11-24 15:20:00,9.46,9.47,9.45,9.46,429600.0,7.0395,7.047,7.0321,7.0395,429600.0
2014-11-24 15:25:00,9.46,9.47,9.44,9.45,474800.0,7.0395,7.047,7.0246,7.0321,474800.0
2014-11-24 15:30:00,9.45,9.45,9.44,9.44,725200.0,7.0321,7.0321,7.0246,7.0246,725200.0
2014-11-24 15:35:00,9.44,9.44,9.41,9.42,727200.0,7.0246,7.0246,7.0023,7.0098,727200.0
2014-11-24 15:40:00,9.42,9.43,9.39,9.43,953200.0,7.0098,7.0172,6.9874,7.0172,953200.0
2014-11-24 15:45:00,9.43,9.44,9.41,9.44,800800.0,7.0172,7.0246,7.0023,7.0246,800800.0
2014-11-24 15:50:00,9.44,9.45,9.43,9.43,754800.0,7.0246,7.0321,7.0172,7.0172,754800.0
2014-11-24 15:55:00,9.43,9.44,9.42,9.44,1321600.0,7.0172,7.0246,7.0098,7.0246,1321600.0
2014-11-25 09:30:00,9.53,9.57,9.49,9.51,444800.0,7.0916,7.1214,7.0618,7.0767,444800.0
2014-11-25 09:35:00,9.51,9.51,9.48,9.5,334400.0,7.0767,7.0767,7.0544,7.0693,334400.0
2014-11-25 09:40:00,9.5,9.51,9.49,9.5,159200.0,7.0693,7.0767,7.0618,7.0693,159200.0
2014-11-25 09:45:00,9.49,9.51,9.48,9.49,216400.0,7.0618,7.0767,7.0544,7.0618,216400.0
2014-11-25 09:50:00,9.49,9.49,9.46,9.47,203600.0,7.0618,7.0618,7.0395,7.047,203600.0
2014-11-25 09:55:00,9.47,9.48,9.46,9.47,164800.0,7.047,7.0544,7.0395,7.047,164800.0
2014-11-25 10:00:00,9.47,9.47,9.45,9.45,131200.0,7.047,7.047,7.0321,7.0321,131200.0
2014-11-25 10:05:00,9.45,9.45,9.42,9.44,169200.0,7.0321,7.0321,7.0098,7.0246,169200.0
2014-11-25 10:10:00,9.44,9.47,9.43,9.46,223200.0,7.0246,7.047,7.0172,7.0395,223200.0
2014-11-25 10:15:00,9.46,9.48,9.45,9.47,208400.0,7.0395,7.0544,7.0321,7.047,208400.0
2014-11-25 10:20:00,9.47,9.48,9.46,9.46,134400.0,7.047,7.0544,7.0395,7.0395,134400.0
2014-11-25 10:25:00,9.46,9.46,9.45,9.45,122400.0,7.0395,7.0395,7.0321,7.0321,122400.0
2014-11-25 10:30:00,9.45,9.46,9.44,9.45,120000.0,7.0321,7.0395,7.0246,7.0321,120000.0
2014-11-25 10:35:00,9.45,9.45,9.42,9.44,280000.0,7.0321,7.0321,7.0098,7.0246,280000.0
2014-11-25 10:40:00,9.45,9.47,9.44,9.45,327600.0,7.0321,7.047,7.0246,7.0321,327600.0
2014-11-25 10:45:00,9.45,9.46,9.43,9.44,90000.0,7.0321,7.0395,7.0172,7.0246,90000.0
2014-11-25 10:50:00,9.45,9.45,9.41,9.42,169600.0,7.0321,7.0321,7.0023,7.0098,169600.0
2014-11-25 10:55:00,9.42,9.45,9.42,9.44,183600.0,7.0098,7.0321,7.0098,7.0246,183600.0
2014-11-25 11:00:00,9.43,9.44,9.42,9.44,117200.0,7.0172,7.0246,7.0098,7.0246,117200.0
2014-11-25 11:05:00,9.44,9.44,9.4,9.41,200800.0,7.0246,7.0246,6.9949,7.0023,200800.0
2014-11-25 11:10:00,9.41,9.41,9.38,9.4,237200.0,7.0023,7.0023,6.98,6.9949,237200.0
2014-11-25 11:15:00,9.4,9.4,9.38,9.39,153600.0,6.9949,6.9949,6.98,6.9874,153600.0
2014-11-25 11:20:00,9.39,9.39,9.38,9.38,114400.0,6.9874,6.9874,6.98,6.98,114400.0
2014-11-25 11:25:00,9.38,9.38,9.36,9.37,241200.0,6.98,6.98,6.9651,6.9725,241200.0
2014-11-25 11:30:00,9.37,9.37,9.34,9.34,271200.0,6.9725,6.9725,6.9502,6.9502,271200.0
2014-11-25 11:35:00,9.34,9.35,9.31,9.32,453600.0,6.9502,6.9577,6.9279,6.9353,453600.0
2014-11-25 11:40:00,9.32,9.32,9.29,9.31,234400.0,6.9353,6.9353,6.913,6.9279,234400.0
2014-11-25 11:45:00,9.31,9.32,9.27,9.3,520800.0,6.9279,6.9353,6.8981,6.9205,520800.0
2014-11-25 11:50:00,9.3,9.33,9.28,9.32,217200.0,6.9205,6.9428,6.9056,6.9353,217200.0
2014-11-25 11:55:00,9.33,9.33,9.3,9.31,140800.0,6.9428,6.9428,6.9205,6.9279,140800.0
2014-11-25 12:00:00,9.31,9.31,9.3,9.31,193200.0,6.9279,6.9279,6.9205,6.9279,193200.0
2014-11-25 12:05:00,9.31,9.33,9.3,9.31,108400.0,6.9279,6.9428,6.9205,6.9279,108400.0
2014-11-25 12:10:00,9.31,9.31,9.29,9.29,206800.0,6.9279,6.9279,6.913,6.913,206800.0
2014-11-25 12:15:00,9.29,9.3,9.27,9.27,227200.0,6.913,6.9205,6.8981,6.8981,227200.0
2014-11-25 12:20:00,9.27,9.28,9.26,9.27,162000.0,6.8981,6.9056,6.8907,6.8981,162000.0
2014-11-25 12:25:00,9.28,9.29,9.27,9.29,219200.0,6.9056,6.913,6.8981,6.913,219200.0
2014-11-25 12:30:00,9.29,9.29,9.26,9.27,231600.0,6.913,6.913,6.8907,6.8981,231600.0
2014-11-25 12:35:00,9.27,9.28,9.26,9.28,137200.0,6.8981,6.9056,6.8907,6.9056,137200.0
2014-11-25 12:40:00,9.28,9.34,9.27,9.33,486000.0,6.9056,6.9502,6.8981,6.9428,486000.0
2014-11-25 12:45:00,9.32,9.33,9.27,9.28,238400.0,6.9353,6.9428,6.8981,6.9056,238400.0
2014-11-25 12:50:00,9.28,9.3,9.28,9.29,170800.0,6.9056,6.9205,6.9056,6.913,170800.0
2014-11-25 12:55:00,9.29,9.31,9.28,9.31,219200.0,6.913,6.9279,6.9056,6.9279,219200.0
2014-11-25 13:00:00,9.31,9.33,9.31,9.31,203600.0,6.9279,6.9428,6.9279,6.9279,203600.0
2014-11-25 13:05:00,9.31,9.32,9.31,9.31,94400.0,6.9279,6.9353,6.9279,6.9279,94400.0
2014-11-25 13:10:00,9.31,9.34,9.31,9.32,150000.0,6.9279,6.9502,6.9279,6.9353,150000.0
2014-11-25 13:15:00,9.32,9.33,9.31,9.33,96800.0,6.9353,6.9428,6.9279,6.9428,96800.0
2014-11-25 13:20:00,9.33,9.34,9.32,9.34,112400.0,6.9428,6.9502,6.9353,6.9502,112400.0
2014-11-25 13:25:00,9.34,9.37,9.34,9.36,184800.0,6.9502,6.9725,6.9502,6.9651,184800.0
2014-11-25 13:30:00,9.37,9.37,9.36,9.37,238000.0,6.9725,6.9725,6.9651,6.9725,238000.0
2014-11-25 13:35:00,9.37,9.38,9.37,9.38,129200.0,6.9725,6.98,6.9725,6.98,129200.0
2014-11-25 13:40:00,9.38,9.38,9.37,9.38,98800.0,6.98,6.98,6.9725,6.98,98800.0
2014-11-25 13:45:00,9.38,9.38,9.37,9.38,118000.0,6.98,6.98,6.9725,6.98,118000.0
2014-11-25 13:50:00,9.38,9.4,9.37,9.38,179600.0,6.98,6.9949,6.9725,6.98,179600.0
2014-11-25 13:55:00,9.38,9.38,9.36,9.37,133200.0,6.98,6.98,6.9651,6.9725,133200.0
2014-11-25 14:00:00,9.37,9.38,9.36,9.37,147600.0,6.9725,6.98,6.9651,6.9725,147600.0
2014-11-25 14:05:00,9.37,9.39,9.37,9.39,124000.0,6.9725,6.9874,6.9725,6.9874,124000.0
2014-11-25 14:10:00,9.4,9.4,9.39,9.39,80000.0,6.9949,6.9949,6.9874,6.9874,80000.0
2014-11-25 14:15:00,9.39,9.39,9.37,9.38,113200.0,6.9874,6.9874,6.9725,6.98,113200.0
2014-11-25 14:20:00,9.38,9.4,9.38,9.4,82400.0,6.98,6.9949,6.98,6.9949,82400.0
2014-11-25 14:25:00,9.4,9.4,9.38,9.38,130000.0,6.9949,6.9949,6.98,6.98,130000.0
2014-11-25 14:30:00,9.38,9.39,9.37,9.38,120400.0,6.98,6.9874,6.9725,6.98,120400.0
2014-11-25 14:35:00,9.38,9.38,9.37,9.37,97200.0,6.98,6.98,6.9725,6.9725,97200.0
2014-11-25 14:40:00,9.38,9.38,9.36,9.36,86000.0,6.98,6.98,6.9651,6.9651,86000.0
2014-11-25 14:45:00,9.36,9.37,9.35,9.35,98800.0,6.9651,6.9725,6.9577,6.9577,98800.0
2014-11-25 14:50:00,9.35,9.35,9.32,9.33,108800.0,6.9577,6.9577,6.9353,6.9428,108800.0
2014-11-25 14:55:00,9.32,9.35,9.32,9.35,198400.0,6.9353,6.9577,6.9353,6.9577,198400.0
2014-11-25 15:00:00,9.35,9.36,9.34,9.35,132400.0,6.9577,6.9651,6.9502,6.9577,132400.0
2014-11-25 15:05:00,9.35,9.35,9.33,9.34,124400.0,6.9577,6.9577,6.9428,6.9502,124400.0
2014-11-25 15:10:00,9.34,9.34,9.33,9.34,69600.0,6.9502,6.9502,6.9428,6.9502,69600.0
2014-11-25 15:15:00,9.34,9.37,9.34,9.37,238000.0,6.9502,6.9725,6.9502,6.9725,238000.0
2014-11-25 15:20:00,9.37,9.39,9.37,9.39,236000.0,6.9725,6.9874,6.9725,6.9874,236000.0
2014-11-25 15:25:00,9.39,9.4,9.38,9.4,303200.0,6.9874,6.9949,6.98,6.9949,303200.0
2014-11-25 15:30:00,9.4,9.4,9.37,9.37,242400.0,6.9949,6.9949,6.9725,6.9725,242400.0
2014-11-25 15:35:00,9.37,9.38,9.37,9.38,357200.0,6.9725,6.98,6.9725,6.98,357200.0
2014-11-25 15:40:00,9.38,9.38,9.37,9.37,318800.0,6.98,6.98,6.9725,6.9725,318800.0
2014-11-25 15:45:00,9.37,9.38,9.34,9.35,660800.0,6.9725,6.98,6.9502,6.9577,660800.0
2014-11-25 15:50:00,9.35,9.35,9.34,9.34,899600.0,6.9577,6.9577,6.9502,6.9502,899600.0
2014-11-25 15:55:00,9.34,9.35,9.34,9.35,1952000.0,6.9502,6.9577,6.9502,6.9577,1952000.0
2014-11-26 09:30:00,9.38,9.43,9.37,9.41,267200.0,6.98,7.0172,6.9725,7.0023,267200.0
2014-11-26 09:35:00,9.42,9.42,9.36,9.36,70400.0,7.0098,7.0098,6.9651,6.9651,70400.0
2014-11-26 09:40:00,9.36,9.39,9.34,9.35,103200.0,6.9651,6.9874,6.9502,6.9577,103200.0
2014-11-26 09:45:00,9.35,9.36,9.33,9.34,68400.0,6.9577,6.9651,6.9428,6.9502,68400.0
2014-11-26 09:50:00,9.34,9.34,9.32,9.33,77600.0,6.9502,6.9502,6.9353,6.9428,77600.0
2014-11-26 09:55:00,9.33,9.33,9.31,9.31,111200.0,6.9428,6.9428,6.9279,6.9279,111200.0
2014-11-26 10:00:00,9.31,9.37,9.31,9.36,134000.0,6.9279,6.9725,6.9279,6.9651,134000.0
2014-11-26 10:05:00,9.36,9.36,9.35,9.35,269200.0,6.9651,6.9651,6.9577,6.9577,269200.0
2014-11-26 10:10:00,9.35,9.36,9.34,9.35,139200.0,6.9577,6.9651,6.9502,6.9577,139200.0
2014-11-26 10:15:00,9.35,9.37,9.34,9.36,234000.0,6.9577,6.9725,6.9502,6.9651,234000.0
2014-11-26 10:20:00,9.36,9.36,9.35,9.35,78000.0,6.9651,6.9651,6.9577,6.9577,78000.0
2014-11-26 10:25:00,9.36,9.36,9.34,9.34,80400.0,6.9651,6.9651,6.9502,6.9502,80400.0
2014-11-26 10:30:00,9.34,9.35,9.34,9.34,121200.0,6.9502,6.9577,6.9502,6.9502,121200.0
2014-11-26 10:35:00,9.34,9.35,9.31,9.31,74000.0,6.9502,6.9577,6.9279,6.9279,74000.0
2014-11-26 10:40:00,9.31,9.32,9.28,9.29,296400.0,6.9279,6.9353,6.9056,6.913,296400.0
2014-11-26 10:45:00,9.29,9.32,9.29,9.31,130400.0,6.913,6.9353,6.913,6.9279,130400.0
2014-11-26 10:50:00,9.31,9.32,9.31,9.32,83200.0,6.9279,6.9353,6.9279,6.9353,83200.0
2014-11-26 10:55:00,9.32,9.32,9.31,9.32,30800.0,6.9353,6.9353,6.9279,6.9353,30800.0
2014-11-26 11:00:00,9.32,9.32,9.31,9.31,65600.0,6.9353,6.9353,6.9279,6.9279,65600.0
2014-11-26 11:05:00,9.32,9.32,9.3,9.31,113200.0,6.9353,6.9353,6.9205,6.9279,113200.0
2014-11-26 11:10:00,9.31,9.32,9.31,9.31,96800.0,6.9279,6.9353,6.9279,6.9279,96800.0
2014-11-26 11:15:00,9.31,9.32,9.31,9.31,68400.0,6.9279,6.9353,6.9279,6.9279,68400.0
2014-11-26 11:20:00,9.31,9.33,9.31,9.32,85600.0,6.9279,6.9428,6.9279,6.9353,85600.0
2014-11-26 11:25:00,9.32,9.33,9.31,9.32,68800.0,6.9353,6.9428,6.9279,6.9353,68800.0
2014-11-26 11:30:00,9.32,9.32,9.31,9.31,46400.0,6.9353,6.9353,6.9279,6.9279,46400.0
2014-11-26 11:35:00,9.31,9.33,9.31,9.32,49600.0,6.9279,6.9428,6.9279,6.9353,49600.0
2014-11-26 11:40:00,9.32,9.33,9.31,9.31,75600.0,6.9353,6.9428,6.9279,6.9279,75600.0
2014-11-26 11:45:00,9.31,9.32,9.31,9.31,56800.0,6.9279,6.9353,6.9279,6.9279,56800.0
2014-11-26 11:50:00,9.31,9.32,9.31,9.32,80000.0,6.9279,6.9353,6.9279,6.9353,80000.0
2014-11-26 11:55:00,9.31,9.33,9.31,9.32,70400.0,6.9279,6.9428,6.9279,6.9353,70400.0
2014-11-26 12:00:00,9.32,9.33,9.31,9.31,61200.0,6.9353,6.9428,6.9279,6.9279,61200.0
2014-11-26 12:05:00,9.31,9.31,9.3,9.31,90000.0,6.9279,6.9279,6.9205,6.9279,90000.0
2014-11-26 12:10:00,9.31,9.31,9.31,9.31,57600.0,6.9279,6.9279,6.9279,6.9279,57600.0
2014-11-26 12:15:00,9.31,9.31,9.3,9.3,52400.0,6.9279,6.9279,6.9205,6.9205,52400.0
2014-11-26 12:20:00,9.3,9.31,9.29,9.29,174000.0,6.9205,6.9279,6.913,6.913,174000.0
2014-11-26 12:25:00,9.28,9.28,9.27,9.28,169200.0,6.9056,6.9056,6.8981,6.9056,169200.0
2014-11-26 12:30:00,9.28,9.29,9.28,9.29,73600.0,6.9056,6.913,6.9056,6.913,73600.0
2014-11-26 12:35:00,9.29,9.29,9.28,9.28,66400.0,6.913,6.913,6.9056,6.9056,66400.0
2014-11-26 12:40:00,9.28,9.29,9.28,9.28,81200.0,6.9056,6.913,6.9056,6.9056,81200.0
2014-11-26 12:45:00,9.28,9.29,9.28,9.28,71200.0,6.9056,6.913,6.9056,6.9056,71200.0
2014-11-26 12:50:00,9.28,9.28,9.27,9.27,132400.0,6.9056,6.9056,6.8981,6.8981,132400.0
2014-11-26 12:55:00,9.27,9.29,9.27,9.29,151200.0,6.8981,6.913,6.8981,6.913,151200.0
2014-11-26 13:00:00,9.28,9.3,9.28,9.3,59200.0,6.9056,6.9205,6.9056,6.9205,59200.0
2014-11-26 13:05:00,9.3,9.3,9.29,9.3,51200.0,6.9205,6.9205,6.913,6.9205,51200.0
2014-11-26 13:10:00,9.3,9.31,9.29,9.29,147200.0,6.9205,6.9279,6.913,6.913,147200.0
2014-11-26 13:15:00,9.29,9.29,9.28,9.29,48000.0,6.913,6.913,6.9056,6.913,48000.0
2014-11-26 13:20:00,9.29,9.3,9.29,9.3,123200.0,6.913,6.9205,6.913,6.9205,123200.0
2014-11-26 13:25:00,9.29,9.3,9.29,9.29,85200.0,6.913,6.9205,6.913,6.913,85200.0
2014-11-26 13:30:00,9.29,9.29,9.27,9.28,94000.0,6.913,6.913,6.8981,6.9056,94000.0
2014-11-26 13:35:00,9.27,9.29,9.27,9.28,52400.0,6.8981,6.913,6.8981,6.9056,52400.0
2014-11-26 13:40:00,9.28,9.28,9.27,9.28,78000.0,6.9056,6.9056,6.8981,6.9056,78000.0
2014-11-26 13:45:00,9.28,9.29,9.28,9.28,62400.0,6.9056,6.913,6.9056,6.9056,62400.0
2014-11-26 13:50:00,9.28,9.29,9.28,9.29,97600.0,6.9056,6.913,6.9056,6.913,97600.0
2014-11-26 13:55:00,9.29,9.29,9.28,9.28,89200.0,6.913,6.913,6.9056,6.9056,89200.0
2014-11-26 14:00:00,9.28,9.29,9.28,9.29,80400.0,6.9056,6.913,6.9056,6.913,80400.0
2014-11-26 14:05:00,9.29,9.29,9.28,9.28,82000.0,6.913,6.913,6.9056,6.9056,82000.0
2014-11-26 14:10:00,9.28,9.29,9.27,9.29,145200.0,6.9056,6.913,6.8981,6.913,145200.0
2014-11-26 14:15:00,9.29,9.3,9.29,9.3,104400.0,6.913,6.9205,6.913,6.9205,104400.0
2014-11-26 14:20:00,9.3,9.31,9.3,9.31,93200.0,6.9205,6.9279,6.9205,6.9279,93200.0
2014-11-26 14:25:00,9.3,9.32,9.3,9.32,166000.0,6.9205,6.9353,6.9205,6.9353,166000.0
2014-11-26 14:30:00,9.32,9.33,9.32,9.33,93600.0,6.9353,6.9428,6.9353,6.9428,93600.0
2014-11-26 14:35:00,9.33,9.33,9.33,9.33,106400.0,6.9428,6.9428,6.9428,6.9428,106400.0
2014-11-26 14:40:00,9.33,9.33,9.32,9.32,84800.0,6.9428,6.9428,6.9353,6.9353,84800.0
2014-11-26 14:45:00,9.32,9.33,9.32,9.33,79200.0,6.9353,6.9428,6.9353,6.9428,79200.0
2014-11-26 14:50:00,9.33,9.33,9.33,9.33,55600.0,6.9428,6.9428,6.9428,6.9428,55600.0
2014-11-26 14:55:00,9.33,9.33,9.32,9.32,49600.0,6.9428,6.9428,6.9353,6.9353,49600.0
2014-11-26 15:00:00,9.32,9.32,9.31,9.32,119600.0,6.9353,6.9353,6.9279,6.9353,119600.0
2014-11-26 15:05:00,9.31,9.33,9.31,9.33,144400.0,6.9279,6.9428,6.9279,6.9428,144400.0
2014-11-26 15:10:00,9.32,9.33,9.31,9.31,93200.0,6.9353,6.9428,6.9279,6.9279,93200.0
2014-11-26 15:15:00,9.31,9.32,9.31,9.32,178800.0,6.9279,6.9353,6.9279,6.9353,178800.0
2014-11-26 15:20:00,9.32,9.32,9.3,9.3,102400.0,6.9353,6.9353,6.9205,6.9205,102400.0
2014-11-26 15:25:00,9.3,9.31,9.3,9.3,68800.0,6.9205,6.9279,6.9205,6.9205,68800.0
2014-11-26 15:30:00,9.3,9.31,9.29,9.29,160800.0,6.9205,6.9279,6.913,6.913,160800.0
2014-11-26 15:35:00,9.29,9.3,9.28,9.29,138800.0,6.913,6.9205,6.9056,6.913,138800.0
2014-11-26 15:40:00,9.29,9.3,9.29,9.3,153600.0,6.913,6.9205,6.913,6.9205,153600.0
2014-11-26 15:45:00,9.3,9.31,9.3,9.3,251200.0,6.9205,6.9279,6.9205,6.9205,251200.0
2014-11-26 15:50:00,9.3,9.31,9.29,9.3,426800.0,6.9205,6.9279,6.913,6.9205,426800.0
2014-11-26 15:55:00,9.3,9.31,9.3,9.3,886400.0,6.9205,6.9279,6.9205,6.9205,886400.0
2014-11-28 09:30:00,9.3,9.39,9.3,9.36,174000.0,6.9205,6.9874,6.9205,6.9651,174000.0
2014-11-28 09:35:00,9.36,9.36,9.31,9.34,114000.0,6.9651,6.9651,6.9279,6.9502,114000.0
2014-11-28 09:40:00,9.34,9.35,9.33,9.34,79200.0,6.9502,6.9577,6.9428,6.9502,79200.0
2014-11-28 09:45:00,9.35,9.37,9.35,9.37,64000.0,6.9577,6.9725,6.9577,6.9725,64000.0
2014-11-28 09:50:00,9.37,9.38,9.36,9.38,110000.0,6.9725,6.98,6.9651,6.98,110000.0
2014-11-28 09:55:00,9.38,9.39,9.36,9.36,92800.0,6.98,6.9874,6.9651,6.9651,92800.0
2014-11-28 10:00:00,9.36,9.37,9.32,9.34,156000.0,6.9651,6.9725,6.9353,6.9502,156000.0
2014-11-28 10:05:00,9.34,9.34,9.31,9.33,70800.0,6.9502,6.9502,6.9279,6.9428,70800.0
2014-11-28 10:10:00,9.33,9.36,9.33,9.35,135600.0,6.9428,6.9651,6.9428,6.9577,135600.0
2014-11-28 10:15:00,9.35,9.38,9.35,9.37,297600.0,6.9577,6.98,6.9577,6.9725,297600.0
2014-11-28 10:20:00,9.37,9.37,9.34,9.35,103200.0,6.9725,6.9725,6.9502,6.9577,103200.0
2014-11-28 10:25:00,9.35,9.36,9.34,9.35,112000.0,6.9577,6.9651,6.9502,6.9577,112000.0
2014-11-28 10:30:00,9.35,9.36,9.35,9.35,72800.0,6.9577,6.9651,6.9577,6.9577,72800.0
2014-11-28 10:35:00,9.35,9.36,9.34,9.35,140000.0,6.9577,6.9651,6.9502,6.9577,140000.0
2014-11-28 10:40:00,9.34,9.42,9.34,9.42,497200.0,6.9502,7.0098,6.9502,7.0098,497200.0
2014-11-28 10:45:00,9.42,9.42,9.4,9.4,198800.0,7.0098,7.0098,6.9949,6.9949,198800.0
2014-11-28 10:50:00,9.4,9.42,9.4,9.41,223600.0,6.9949,7.0098,6.9949,7.0023,223600.0
2014-11-28 10:55:00,9.41,9.42,9.39,9.41,128400.0,7.0023,7.0098,6.9874,7.0023,128400.0
2014-11-28 11:00:00,9.4,9.41,9.4,9.4,73600.0,6.9949,7.0023,6.9949,6.9949,73600.0
2014-11-28 11:05:00,9.4,9.41,9.39,9.4,52000.0,6.9949,7.0023,6.9874,6.9949,52000.0
2014-11-28 11:10:00,9.4,9.43,9.4,9.43,291600.0,6.9949,7.0172,6.9949,7.0172,291600.0
2014-11-28 11:15:00,9.43,9.43,9.42,9.42,102000.0,7.0172,7.0172,7.0098,7.0098,102000.0
2014-11-28 11:20:00,9.43,9.44,9.42,9.44,117600.0,7.0172,7.0246,7.0098,7.0246,117600.0
2014-11-28 11:25:00,9.44,9.44,9.42,9.42,113200.0,7.0246,7.0246,7.0098,7.0098,113200.0
2014-11-28 11:30:00,9.43,9.43,9.4,9.4,83600.0,7.0172,7.0172,6.9949,6.9949,83600.0
2014-11-28 11:35:00,9.4,9.42,9.39,9.42,99600.0,6.9949,7.0098,6.9874,7.0098,99600.0
2014-11-28 11:40:00,9.42,9.43,9.42,9.43,69600.0,7.0098,7.0172,7.0098,7.0172,69600.0
2014-11-28 11:45:00,9.42,9.44,9.42,9.42,53200.0,7.0098,7.0246,7.0098,7.0098,53200.0
2014-11-28 11:50:00,9.42,9.45,9.42,9.44,111600.0,7.0098,7.0321,7.0098,7.0246,111600.0
2014-11-28 11:55:00,9.44,9.46,9.44,9.46,122400.0,7.0246,7.0395,7.0246,7.0395,122400.0
2014-11-28 12:00:00,9.45,9.46,9.45,9.45,83200.0,7.0321,7.0395,7.0321,7.0321,83200.0
2014-11-28 12:05:00,9.45,9.45,9.43,9.43,143600.0,7.0321,7.0321,7.0172,7.0172,143600.0
2014-11-28 12:10:00,9.43,9.45,9.43,9.45,61200.0,7.0172,7.0321,7.0172,7.0321,61200.0
2014-11-28 12:15:00,9.45,9.46,9.44,9.45,119600.0,7.0321,7.0395,7.0246,7.0321,119600.0
2014-11-28 12:20:00,9.45,9.46,9.45,9.46,118400.0,7.0321,7.0395,7.0321,7.0395,118400.0
2014-11-28 12:25:00,9.46,9.48,9.46,9.48,293200.0,7.0395,7.0544,7.0395,7.0544,293200.0
2014-11-28 12:30:00,9.47,9.48,9.47,9.48,150000.0,7.047,7.0544,7.047,7.0544,150000.0
2014-11-28 12:35:00,9.48,9.49,9.48,9.49,153200.0,7.0544,7.0618,7.0544,7.0618,153200.0
2014-11-28 12:40:00,9.49,9.49,9.48,9.49,327600.0,7.0618,7.0618,7.0544,7.0618,327600.0
2014-11-28 12:45:00,9.49,9.49,9.45,9.46,304000.0,7.0618,7.0618,7.0321,7.0395,304000.0
2014-11-28 12:50:00,9.46,9.46,9.43,9.44,212800.0,7.0395,7.0395,7.0172,7.0246,212800.0
2014-11-28 12:55:00,9.44,9.46,9.44,9.46,353200.0,7.0246,7.0395,7.0246,7.0395,353200.0
2014-12-01 09:30:00,9.4,9.42,9.32,9.33,273600.0,6.9949,7.0098,6.9353,6.9428,273600.0
2014-12-01 09:35:00,9.32,9.33,9.22,9.23,530000.0,6.9353,6.9428,6.8609,6.8684,530000.0
2014-12-01 09:40:00,9.22,9.22,9.17,9.18,406400.0,6.8609,6.8609,6.8237,6.8312,406400.0
2014-12-01 09:45:00,9.17,9.18,9.08,9.08,558400.0,6.8237,6.8312,6.7567,6.7567,558400.0
2014-12-01 09:50:00,9.09,9.09,9.05,9.06,317200.0,6.7642,6.7642,6.7344,6.7419,317200.0
2014-12-01 09:55:00,9.06,9.06,8.96,8.97,503200.0,6.7419,6.7419,6.6674,6.6749,503200.0
2014-12-01 10:00:00,8.97,8.99,8.93,8.95,728800.0,6.6749,6.6898,6.6451,6.66,728800.0
2014-12-01 10:05:00,8.94,8.99,8.94,8.97,579600.0,6.6526,6.6898,6.6526,6.6749,579600.0
2014-12-01 10:10:00,8.97,9.02,8.95,9.0,456400.0,6.6749,6.7121,6.66,6.6972,456400.0
2014-12-01 10:15:00,9.0,9.03,8.98,8.98,494000.0,6.6972,6.7195,6.6823,6.6823,494000.0
2014-12-01 10:20:00,8.99,9.04,8.98,9.02,324800.0,6.6898,6.727,6.6823,6.7121,324800.0
2014-12-01 10:25:00,9.02,9.04,8.99,9.04,378800.0,6.7121,6.727,6.6898,6.727,378800.0
2014-12-01 10:30:00,9.03,9.03,9.0,9.01,163600.0,6.7195,6.7195,6.6972,6.7047,163600.0
2014-12-01 10:35:00,9.01,9.01,8.99,9.0,252000.0,6.7047,6.7047,6.6898,6.6972,252000.0
2014-12-01 10:40:00,9.0,9.01,8.99,9.0,184000.0,6.6972,6.7047,6.6898,6.6972,184000.0
2014-12-01 10:45:00,9.0,9.03,8.99,9.02,554800.0,6.6972,6.7195,6.6898,6.7121,554800.0
2014-12-01 10:50:00,9.02,9.03,9.01,9.03,598400.0,6.7121,6.7195,6.7047,6.7195,598400.0
2014-12-01 10:55:00,9.03,9.03,9.0,9.02,429200.0,6.7195,6.7195,6.6972,6.7121,429200.0
2014-12-01 11:00:00,9.01,9.02,9.01,9.01,183200.0,6.7047,6.7121,6.7047,6.7047,183200.0
2014-12-01 11:05:00,9.01,9.02,9.0,9.01,504800.0,6.7047,6.7121,6.6972,6.7047,504800.0
2014-12-01 11:10:00,9.01,9.01,9.0,9.01,430400.0,6.7047,6.7047,6.6972,6.7047,430400.0
2014-12-01 11:15:00,9.01,9.02,9.01,9.01,208400.0,6.7047,6.7121,6.7047,6.7047,208400.0
2014-12-01 11:20:00,9.01,9.03,9.01,9.03,566000.0,6.7047,6.7195,6.7047,6.7195,566000.0
2014-12-01 11:25:00,9.03,9.05,9.03,9.04,105600.0,6.7195,6.7344,6.7195,6.727,105600.0
2014-12-01 11:30:00,9.04,9.05,9.01,9.02,177600.0,6.727,6.7344,6.7047,6.7121,177600.0
2014-12-01 11:35:00,9.02,9.03,9.0,9.01,187600.0,6.7121,6.7195,6.6972,6.7047,187600.0
2014-12-01 11:40:00,9.01,9.02,9.0,9.01,315600.0,6.7047,6.7121,6.6972,6.7047,315600.0
2014-12-01 11:45:00,9.01,9.03,9.01,9.02,131600.0,6.7047,6.7195,6.7047,6.7121,131600.0
2014-12-01 11:50:00,9.03,9.04,9.02,9.03,64800.0,6.7195,6.727,6.7121,6.7195,64800.0
2014-12-01 11:55:00,9.03,9.04,9.01,9.02,227200.0,6.7195,6.727,6.7047,6.7121,227200.0
2014-12-01 12:00:00,9.02,9.03,9.01,9.02,170800.0,6.7121,6.7195,6.7047,6.7121,170800.0
2014-12-01 12:05:00,9.02,9.02,9.0,9.0,163600.0,6.7121,6.7121,6.6972,6.6972,163600.0
2014-12-01 12:10:00,9.0,9.0,8.99,8.99,162000.0,6.6972,6.6972,6.6898,6.6898,162000.0
2014-12-01 12:15:00,8.99,9.0,8.99,8.99,286800.0,6.6898,6.6972,6.6898,6.6898,286800.0
2014-12-01 12:20:00,8.99,9.01,8.99,9.01,238000.0,6.6898,6.7047,6.6898,6.7047,238000.0
2014-12-01 12:25:00,9.01,9.01,8.99,8.99,152000.0,6.7047,6.7047,6.6898,6.6898,152000.0
2014-12-01 12:30:00,8.99,9.01,8.99,9.0,98400.0,6.6898,6.7047,6.6898,6.6972,98400.0
2014-12-01 12:35:00,9.0,9.0,8.99,8.99,70400.0,6.6972,6.6972,6.6898,6.6898,70400.0
2014-12-01 12:40:00,8.99,9.0,8.99,8.99,53600.0,6.6898,6.6972,6.6898,6.6898,53600.0
2014-12-01 12:45:00,8.99,9.0,8.99,9.0,45600.0,6.6898,6.6972,6.6898,6.6972,45600.0
2014-12-01 12:50:00,9.0,9.0,8.99,8.99,117200.0,6.6972,6.6972,6.6898,6.6898,117200.0
2014-12-01 12:55:00,8.99,9.01,8.99,9.0,64800.0,6.6898,6.7047,6.6898,6.6972,64800.0
2014-12-01 13:00:00,9.0,9.0,8.97,8.99,212400.0,6.6972,6.6972,6.6749,6.6898,212400.0
2014-12-01 13:05:00,8.99,8.99,8.97,8.97,126000.0,6.6898,6.6898,6.6749,6.6749,126000.0
2014-12-01 13:10:00,8.98,8.98,8.97,8.97,194800.0,6.6823,6.6823,6.6749,6.6749,194800.0
2014-12-01 13:15:00,8.97,8.98,8.97,8.98,109600.0,6.6749,6.6823,6.6749,6.6823,109600.0
2014-12-01 13:20:00,8.98,8.98,8.98,8.98,130800.0,6.6823,6.6823,6.6823,6.6823,130800.0
2014-12-01 13:25:00,8.98,8.98,8.97,8.98,80000.0,6.6823,6.6823,6.6749,6.6823,80000.0
2014-12-01 13:30:00,8.98,9.01,8.98,9.0,481600.0,6.6823,6.7047,6.6823,6.6972,481600.0
2014-12-01 13:35:00,9.0,9.01,9.0,9.01,45200.0,6.6972,6.7047,6.6972,6.7047,45200.0
2014-12-01 13:40:00,9.01,9.01,9.0,9.0,494800.0,6.7047,6.7047,6.6972,6.6972,494800.0
2014-12-01 13:45:00,9.0,9.01,9.0,9.01,302000.0,6.6972,6.7047,6.6972,6.7047,302000.0
2014-12-01 13:50:00,9.01,9.01,8.99,8.99,561200.0,6.7047,6.7047,6.6898,6.6898,561200.0
2014-12-01 13:55:00,8.99,8.99,8.97,8.98,95600.0,6.6898,6.6898,6.6749,6.6823,95600.0
2014-12-01 14:00:00,8.98,8.99,8.98,8.99,297200.0,6.6823,6.6898,6.6823,6.6898,297200.0
2014-12-01 14:05:00,8.99,8.99,8.98,8.99,162800.0,6.6898,6.6898,6.6823,6.6898,162800.0
2014-12-01 14:10:00,8.99,9.0,8.98,8.99,167600.0,6.6898,6.6972,6.6823,6.6898,167600.0
2014-12-01 14:15:00,8.99,8.99,8.99,8.99,101200.0,6.6898,6.6898,6.6898,6.6898,101200.0
2014-12-01 14:20:00,8.99,8.99,8.97,8.97,147600.0,6.6898,6.6898,6.6749,6.6749,147600.0
2014-12-01 14:25:00,8.97,8.97,8.94,8.94,322400.0,6.6749,6.6749,6.6526,6.6526,322400.0
2014-12-01 14:30:00,8.94,8.94,8.93,8.94,190000.0,6.6526,6.6526,6.6451,6.6526,190000.0
2014-12-01 14:35:00,8.94,8.95,8.93,8.95,215200.0,6.6526,6.66,6.6451,6.66,215200.0
2014-12-01 14:40:00,8.95,8.99,8.95,8.98,420400.0,6.66,6.6898,6.66,6.6823,420400.0
2014-12-01 14:45:00,8.98,8.98,8.95,8.95,132400.0,6.6823,6.6823,6.66,6.66,132400.0
2014-12-01 14:50:00,8.95,8.99,8.95,8.98,466000.0,6.66,6.6898,6.66,6.6823,466000.0
2014-12-01 14:55:00,8.99,8.99,8.95,8.96,208800.0,6.6898,6.6898,6.66,6.6674,208800.0
2014-12-01 15:00:00,8.96,8.97,8.96,8.97,111600.0,6.6674,6.6749,6.6674,6.6749,111600.0
2014-12-01 15:05:00,8.96,8.97,8.94,8.94,210400.0,6.6674,6.6749,6.6526,6.6526,210400.0
2014-12-01 15:10:00,8.94,8.95,8.94,8.95,187600.0,6.6526,6.66,6.6526,6.66,187600.0
2014-12-01 15:15:00,8.95,8.95,8.94,8.94,207200.0,6.66,6.66,6.6526,6.6526,207200.0
2014-12-01 15:20:00,8.94,8.96,8.94,8.95,254000.0,6.6526,6.6674,6.6526,6.66,254000.0
2014-12-01 15:25:00,8.96,8.96,8.95,8.95,346400.0,6.6674,6.6674,6.66,6.66,346400.0
2014-12-01 15:30:00,8.95,8.95,8.94,8.95,235200.0,6.66,6.66,6.6526,6.66,235200.0
2014-12-01 15:35:00,8.95,8.95,8.93,8.94,322800.0,6.66,6.66,6.6451,6.6526,322800.0
2014-12-01 15:40:00,8.93,8.94,8.92,8.93,578000.0,6.6451,6.6526,6.6377,6.6451,578000.0
2014-12-01 15:45:00,8.92,8.96,8.91,8.95,1162400.0,6.6377,6.6674,6.6302,6.66,1162400.0
2014-12-01 15:50:00,8.95,8.96,8.92,8.92,1072000.0,6.66,6.6674,6.6377,6.6377,1072000.0
2014-12-01 15:55:00,8.93,8.97,8.92,8.96,1788400.0,6.6451,6.6749,6.6377,6.6674,1788400.0
2014-12-02 09:30:00,9.0,9.19,8.97,9.06,466000.0,6.6972,6.8386,6.6749,6.7419,466000.0
2014-12-02 09:35:00,9.07,9.08,9.03,9.04,188000.0,6.7493,6.7567,6.7195,6.727,188000.0
2014-12-02 09:40:00,9.03,9.03,8.99,8.99,178800.0,6.7195,6.7195,6.6898,6.6898,178800.0
2014-12-02 09:45:00,8.98,9.0,8.97,8.98,118400.0,6.6823,6.6972,6.6749,6.6823,118400.0
2014-12-02 09:50:00,8.97,9.0,8.96,8.97,139600.0,6.6749,6.6972,6.6674,6.6749,139600.0
2014-12-02 09:55:00,8.96,9.08,8.95,9.06,350000.0,6.6674,6.7567,6.66,6.7419,350000.0
2014-12-02 10:00:00,9.06,9.09,9.05,9.09,129200.0,6.7419,6.7642,6.7344,6.7642,129200.0
2014-12-02 10:05:00,9.09,9.1,9.07,9.1,90400.0,6.7642,6.7716,6.7493,6.7716,90400.0
2014-12-02 10:10:00,9.1,9.1,9.08,9.08,72000.0,6.7716,6.7716,6.7567,6.7567,72000.0
2014-12-02 10:15:00,9.08,9.08,9.06,9.08,186800.0,6.7567,6.7567,6.7419,6.7567,186800.0
2014-12-02 10:20:00,9.08,9.09,9.04,9.04,157200.0,6.7567,6.7642,6.727,6.727,157200.0
2014-12-02 10:25:00,9.03,9.06,9.03,9.04,99600.0,6.7195,6.7419,6.7195,6.727,99600.0
2014-12-02 10:30:00,9.04,9.04,9.02,9.04,101200.0,6.727,6.727,6.7121,6.727,101200.0
2014-12-02 10:35:00,9.04,9.05,9.03,9.03,74400.0,6.727,6.7344,6.7195,6.7195,74400.0
2014-12-02 10:40:00,9.03,9.03,8.99,8.99,103200.0,6.7195,6.7195,6.6898,6.6898,103200.0
2014-12-02 10:45:00,9.0,9.01,8.99,8.99,56800.0,6.6972,6.7047,6.6898,6.6898,56800.0
2014-12-02 10:50:00,8.99,8.99,8.96,8.96,132800.0,6.6898,6.6898,6.6674,6.6674,132800.0
2014-12-02 10:55:00,8.97,8.97,8.95,8.97,134400.0,6.6749,6.6749,6.66,6.6749,134400.0
2014-12-02 11:00:00,8.97,8.98,8.97,8.97,85200.0,6.6749,6.6823,6.6749,6.6749,85200.0
2014-12-02 11:05:00,8.97,8.98,8.95,8.96,205200.0,6.6749,6.6823,6.66,6.6674,205200.0
2014-12-02 11:10:00,8.97,8.98,8.96,8.97,74800.0,6.6749,6.6823,6.6674,6.6749,74800.0
2014-12-02 11:15:00,8.97,8.99,8.95,8.99,61600.0,6.6749,6.6898,6.66,6.6898,61600.0
2014-12-02 11:20:00,8.99,8.99,8.96,8.98,53600.0,6.6898,6.6898,6.6674,6.6823,53600.0
2014-12-02 11:25:00,8.99,8.99,8.97,8.99,58400.0,6.6898,6.6898,6.6749,6.6898,58400.0
2014-12-02 11:30:00,8.98,8.99,8.95,8.96,52800.0,6.6823,6.6898,6.66,6.6674,52800.0
2014-12-02 11:35:00,8.96,8.96,8.94,8.95,185600.0,6.6674,6.6674,6.6526,6.66,185600.0
2014-12-02 11:40:00,8.94,8.95,8.94,8.95,89600.0,6.6526,6.66,6.6526,6.66,89600.0
2014-12-02 11:45:00,8.95,8.96,8.94,8.95,92800.0,6.66,6.6674,6.6526,6.66,92800.0
2014-12-02 11:50:00,8.95,8.95,8.94,8.94,189200.0,6.66,6.66,6.6526,6.6526,189200.0
2014-12-02 11:55:00,8.94,8.94,8.93,8.94,134800.0,6.6526,6.6526,6.6451,6.6526,134800.0
2014-12-02 12:00:00,8.94,8.94,8.93,8.93,179600.0,6.6526,6.6526,6.6451,6.6451,179600.0
2014-12-02 12:05:00,8.93,8.94,8.93,8.94,92800.0,6.6451,6.6526,6.6451,6.6526,92800.0
2014-12-02 12:10:00,8.94,8.94,8.93,8.94,76400.0,6.6526,6.6526,6.6451,6.6526,76400.0
2014-12-02 12:15:00,8.93,8.95,8.93,8.95,124000.0,6.6451,6.66,6.6451,6.66,124000.0
2014-12-02 12:20:00,8.95,8.95,8.93,8.93,78800.0,6.66,6.66,6.6451,6.6451,78800.0
2014-12-02 12:25:00,8.94,8.94,8.93,8.94,97600.0,6.6526,6.6526,6.6451,6.6526,97600.0
2014-12-02 12:30:00,8.94,8.94,8.92,8.93,228800.0,6.6526,6.6526,6.6377,6.6451,228800.0
2014-12-02 12:35:00,8.93,8.93,8.91,8.92,117200.0,6.6451,6.6451,6.6302,6.6377,117200.0
2014-12-02 12:40:00,8.91,8.92,8.85,8.85,237600.0,6.6302,6.6377,6.5856,6.5856,237600.0
2014-12-02 12:45:00,8.86,8.89,8.85,8.88,227200.0,6.593,6.6154,6.5856,6.6079,227200.0
2014-12-02 12:50:00,8.88,8.88,8.85,8.85,122000.0,6.6079,6.6079,6.5856,6.5856,122000.0
2014-12-02 12:55:00,8.86,8.86,8.85,8.85,170800.0,6.593,6.593,6.5856,6.5856,170800.0
2014-12-02 13:00:00,8.85,8.92,8.85,8.91,254800.0,6.5856,6.6377,6.5856,6.6302,254800.0
2014-12-02 13:05:00,8.92,8.93,8.89,8.89,79200.0,6.6377,6.6451,6.6154,6.6154,79200.0
2014-12-02 13:10:00,8.89,8.89,8.87,8.87,76400.0,6.6154,6.6154,6.6005,6.6005,76400.0
2014-12-02 13:15:00,8.87,8.87,8.86,8.86,208000.0,6.6005,6.6005,6.593,6.593,208000.0
2014-12-02 13:20:00,8.86,8.88,8.86,8.88,214800.0,6.593,6.6079,6.593,6.6079,214800.0
2014-12-02 13:25:00,8.88,8.89,8.87,8.88,137200.0,6.6079,6.6154,6.6005,6.6079,137200.0
2014-12-02 13:30:00,8.87,8.88,8.86,8.86,82000.0,6.6005,6.6079,6.593,6.593,82000.0
2014-12-02 13:35:00,8.86,8.88,8.86,8.87,104400.0,6.593,6.6079,6.593,6.6005,104400.0
2014-12-02 13:40:00,8.87,8.88,8.86,8.87,85200.0,6.6005,6.6079,6.593,6.6005,85200.0
2014-12-02 13:45:00,8.87,8.88,8.86,8.86,117600.0,6.6005,6.6079,6.593,6.593,117600.0
2014-12-02 13:50:00,8.87,8.87,8.85,8.85,72000.0,6.6005,6.6005,6.5856,6.5856,72000.0
2014-12-02 13:55:00,8.85,8.86,8.85,8.85,83200.0,6.5856,6.593,6.5856,6.5856,83200.0
2014-12-02 14:00:00,8.85,8.87,8.85,8.86,92800.0,6.5856,6.6005,6.5856,6.593,92800.0
2014-12-02 14:05:00,8.86,8.86,8.85,8.85,98000.0,6.593,6.593,6.5856,6.5856,98000.0
2014-12-02 14:10:00,8.85,8.86,8.84,8.85,112000.0,6.5856,6.593,6.5782,6.5856,112000.0
2014-12-02 14:15:00,8.85,8.85,8.84,8.85,58000.0,6.5856,6.5856,6.5782,6.5856,58000.0
2014-12-02 14:20:00,8.85,8.87,8.85,8.87,88800.0,6.5856,6.6005,6.5856,6.6005,88800.0
2014-12-02 14:25:00,8.87,8.87,8.84,8.84,128000.0,6.6005,6.6005,6.5782,6.5782,128000.0
2014-12-02 14:30:00,8.84,8.85,8.83,8.85,135600.0,6.5782,6.5856,6.5707,6.5856,135600.0
2014-12-02 14:35:00,8.85,8.85,8.83,8.84,146800.0,6.5856,6.5856,6.5707,6.5782,146800.0
2014-12-02 14:40:00,8.84,8.84,8.83,8.83,103600.0,6.5782,6.5782,6.5707,6.5707,103600.0
2014-12-02 14:45:00,8.83,8.85,8.83,8.84,240000.0,6.5707,6.5856,6.5707,6.5782,240000.0
2014-12-02 14:50:00,8.84,8.84,8.83,8.83,122800.0,6.5782,6.5782,6.5707,6.5707,122800.0
2014-12-02 14:55:00,8.83,8.84,8.83,8.84,146000.0,6.5707,6.5782,6.5707,6.5782,146000.0
2014-12-02 15:00:00,8.83,8.85,8.83,8.85,107600.0,6.5707,6.5856,6.5707,6.5856,107600.0
2014-12-02 15:05:00,8.85,8.86,8.85,8.86,98400.0,6.5856,6.593,6.5856,6.593,98400.0
2014-12-02 15:10:00,8.86,8.86,8.86,8.86,171200.0,6.593,6.593,6.593,6.593,171200.0
2014-12-02 15:15:00,8.86,8.86,8.86,8.86,135600.0,6.593,6.593,6.593,6.593,135600.0
2014-12-02 15:20:00,8.86,8.86,8.85,8.86,247200.0,6.593,6.593,6.5856,6.593,247200.0
2014-12-02 15:25:00,8.86,8.88,8.85,8.88,462400.0,6.593,6.6079,6.5856,6.6079,462400.0
2014-12-02 15:30:00,8.88,8.9,8.88,8.9,330800.0,6.6079,6.6228,6.6079,6.6228,330800.0
2014-12-02 15:35:00,8.9,8.9,8.88,8.89,186800.0,6.6228,6.6228,6.6079,6.6154,186800.0
2014-12-02 15:40:00,8.89,8.9,8.87,8.88,360400.0,6.6154,6.6228,6.6005,6.6079,360400.0
2014-12-02 15:45:00,8.88,8.88,8.86,8.87,405600.0,6.6079,6.6079,6.593,6.6005,405600.0
2014-12-02 15:50:00,8.87,8.88,8.87,8.88,464400.0,6.6005,6.6079,6.6005,6.6079,464400.0
2014-12-02 15:55:00,8.88,8.89,8.88,8.88,576800.0,6.6079,6.6154,6.6079,6.6079,576800.0
2014-12-03 09:30:00,8.87,8.92,8.79,8.92,367600.0,6.6005,6.6377,6.5409,6.6377,367600.0
2014-12-03 09:35:00,8.92,8.96,8.89,8.94,215200.0,6.6377,6.6674,6.6154,6.6526,215200.0
2014-12-03 09:40:00,8.95,8.96,8.91,8.96,278000.0,6.66,6.6674,6.6302,6.6674,278000.0
2014-12-03 09:45:00,8.96,8.99,8.93,8.93,362000.0,6.6674,6.6898,6.6451,6.6451,362000.0
2014-12-03 09:50:00,8.92,8.93,8.88,8.9,178800.0,6.6377,6.6451,6.6079,6.6228,178800.0
2014-12-03 09:55:00,8.9,8.92,8.88,8.88,111200.0,6.6228,6.6377,6.6079,6.6079,111200.0
2014-12-03 10:00:00,8.89,8.9,8.87,8.88,168000.0,6.6154,6.6228,6.6005,6.6079,168000.0
2014-12-03 10:05:00,8.88,8.9,8.85,8.88,213200.0,6.6079,6.6228,6.5856,6.6079,213200.0
2014-12-03 10:10:00,8.89,9.0,8.89,9.0,646400.0,6.6154,6.6972,6.6154,6.6972,646400.0
2014-12-03 10:15:00,8.99,9.01,8.97,8.97,221200.0,6.6898,6.7047,6.6749,6.6749,221200.0
2014-12-03 10:20:00,8.97,9.05,8.97,9.05,132400.0,6.6749,6.7344,6.6749,6.7344,132400.0
2014-12-03 10:25:00,9.05,9.06,9.04,9.05,210000.0,6.7344,6.7419,6.727,6.7344,210000.0
2014-12-03 10:30:00,9.06,9.07,9.04,9.04,161200.0,6.7419,6.7493,6.727,6.727,161200.0
2014-12-03 10:35:00,9.04,9.04,9.01,9.01,105600.0,6.727,6.727,6.7047,6.7047,105600.0
2014-12-03 10:40:00,9.01,9.01,8.97,8.97,109200.0,6.7047,6.7047,6.6749,6.6749,109200.0
2014-12-03 10:45:00,8.98,9.01,8.97,9.0,100400.0,6.6823,6.7047,6.6749,6.6972,100400.0
2014-12-03 10:50:00,9.0,9.03,9.0,9.03,80800.0,6.6972,6.7195,6.6972,6.7195,80800.0
2014-12-03 10:55:00,9.03,9.03,9.0,9.01,75600.0,6.7195,6.7195,6.6972,6.7047,75600.0
2014-12-03 11:00:00,9.01,9.03,9.01,9.02,84000.0,6.7047,6.7195,6.7047,6.7121,84000.0
2014-12-03 11:05:00,9.02,9.02,9.0,9.01,71600.0,6.7121,6.7121,6.6972,6.7047,71600.0
2014-12-03 11:10:00,9.01,9.03,9.01,9.01,132800.0,6.7047,6.7195,6.7047,6.7047,132800.0
2014-12-03 11:15:00,9.0,9.03,9.0,9.01,98000.0,6.6972,6.7195,6.6972,6.7047,98000.0
2014-12-03 11:20:00,9.02,9.02,9.0,9.0,127200.0,6.7121,6.7121,6.6972,6.6972,127200.0
2014-12-03 11:25:00,9.01,9.02,8.99,9.02,135200.0,6.7047,6.7121,6.6898,6.7121,135200.0
2014-12-03 11:30:00,9.02,9.03,9.01,9.02,157600.0,6.7121,6.7195,6.7047,6.7121,157600.0
2014-12-03 11:35:00,9.02,9.03,9.02,9.03,70400.0,6.7121,6.7195,6.7121,6.7195,70400.0
2014-12-03 11:40:00,9.03,9.07,9.03,9.07,217600.0,6.7195,6.7493,6.7195,6.7493,217600.0
2014-12-03 11:45:00,9.06,9.07,9.05,9.06,129200.0,6.7419,6.7493,6.7344,6.7419,129200.0
2014-12-03 11:50:00,9.05,9.05,9.03,9.03,116000.0,6.7344,6.7344,6.7195,6.7195,116000.0
2014-12-03 11:55:00,9.03,9.04,9.02,9.03,61200.0,6.7195,6.727,6.7121,6.7195,61200.0
2014-12-03 12:00:00,9.02,9.03,9.02,9.02,62800.0,6.7121,6.7195,6.7121,6.7121,62800.0
2014-12-03 12:05:00,9.02,9.03,9.02,9.02,40800.0,6.7121,6.7195,6.7121,6.7121,40800.0
2014-12-03 12:10:00,9.02,9.02,9.01,9.02,77200.0,6.7121,6.7121,6.7047,6.7121,77200.0
2014-12-03 12:15:00,9.02,9.02,9.01,9.02,76400.0,6.7121,6.7121,6.7047,6.7121,76400.0
2014-12-03 12:20:00,9.02,9.03,9.02,9.02,75600.0,6.7121,6.7195,6.7121,6.7121,75600.0
2014-12-03 12:25:00,9.02,9.04,9.02,9.04,89600.0,6.7121,6.727,6.7121,6.727,89600.0
2014-12-03 12:30:00,9.04,9.04,9.02,9.02,91200.0,6.727,6.727,6.7121,6.7121,91200.0
2014-12-03 12:35:00,9.02,9.03,9.02,9.03,60800.0,6.7121,6.7195,6.7121,6.7195,60800.0
2014-12-03 12:40:00,9.03,9.03,9.02,9.03,54000.0,6.7195,6.7195,6.7121,6.7195,54000.0
2014-12-03 12:45:00,9.03,9.03,9.02,9.02,57200.0,6.7195,6.7195,6.7121,6.7121,57200.0
2014-12-03 12:50:00,9.02,9.02,9.01,9.02,57600.0,6.7121,6.7121,6.7047,6.7121,57600.0
2014-12-03 12:55:00,9.02,9.02,9.0,9.0,35600.0,6.7121,6.7121,6.6972,6.6972,35600.0
2014-12-03 13:00:00,9.0,9.02,8.99,9.01,61600.0,6.6972,6.7121,6.6898,6.7047,61600.0
2014-12-03 13:05:00,9.01,9.01,8.99,8.99,45600.0,6.7047,6.7047,6.6898,6.6898,45600.0
2014-12-03 13:10:00,8.99,9.0,8.97,8.98,60400.0,6.6898,6.6972,6.6749,6.6823,60400.0
2014-12-03 13:15:00,8.98,8.98,8.97,8.97,46400.0,6.6823,6.6823,6.6749,6.6749,46400.0
2014-12-03 13:20:00,8.97,8.98,8.96,8.97,111200.0,6.6749,6.6823,6.6674,6.6749,111200.0
2014-12-03 13:25:00,8.97,8.97,8.96,8.96,76000.0,6.6749,6.6749,6.6674,6.6674,76000.0
2014-12-03 13:30:00,8.96,8.97,8.95,8.96,95600.0,6.6674,6.6749,6.66,6.6674,95600.0
2014-12-03 13:35:00,8.97,8.97,8.95,8.96,45200.0,6.6749,6.6749,6.66,6.6674,45200.0
2014-12-03 13:40:00,8.96,8.97,8.94,8.95,131600.0,6.6674,6.6749,6.6526,6.66,131600.0
2014-12-03 13:45:00,8.95,8.97,8.95,8.96,95600.0,6.66,6.6749,6.66,6.6674,95600.0
2014-12-03 13:50:00,8.96,8.97,8.96,8.97,93200.0,6.6674,6.6749,6.6674,6.6749,93200.0
2014-12-03 13:55:00,8.97,8.97,8.96,8.96,56000.0,6.6749,6.6749,6.6674,6.6674,56000.0
2014-12-03 14:00:00,8.96,8.99,8.96,8.97,90800.0,6.6674,6.6898,6.6674,6.6749,90800.0
2014-12-03 14:05:00,8.97,8.97,8.96,8.97,37200.0,6.6749,6.6749,6.6674,6.6749,37200.0
2014-12-03 14:10:00,8.97,8.97,8.96,8.96,62400.0,6.6749,6.6749,6.6674,6.6674,62400.0
2014-12-03 14:15:00,8.97,8.99,8.96,8.97,87600.0,6.6749,6.6898,6.6674,6.6749,87600.0
2014-12-03 14:20:00,8.97,8.99,8.97,8.99,66000.0,6.6749,6.6898,6.6749,6.6898,66000.0
2014-12-03 14:25:00,8.99,9.01,8.99,9.0,68000.0,6.6898,6.7047,6.6898,6.6972,68000.0
2014-12-03 14:30:00,9.0,9.01,8.99,9.01,57200.0,6.6972,6.7047,6.6898,6.7047,57200.0
2014-12-03 14:35:00,9.0,9.0,8.98,8.98,72800.0,6.6972,6.6972,6.6823,6.6823,72800.0
2014-12-03 14:40:00,8.98,9.0,8.98,9.0,116800.0,6.6823,6.6972,6.6823,6.6972,116800.0
2014-12-03 14:45:00,9.0,9.0,8.99,8.99,155600.0,6.6972,6.6972,6.6898,6.6898,155600.0
2014-12-03 14:50:00,8.99,8.99,8.99,8.99,40400.0,6.6898,6.6898,6.6898,6.6898,40400.0
2014-12-03 14:55:00,8.99,9.02,8.99,9.01,166000.0,6.6898,6.7121,6.6898,6.7047,166000.0
2014-12-03 15:00:00,9.01,9.03,9.01,9.02,122800.0,6.7047,6.7195,6.7047,6.7121,122800.0
2014-12-03 15:05:00,9.02,9.04,9.02,9.04,130400.0,6.7121,6.727,6.7121,6.727,130400.0
2014-12-03 15:10:00,9.04,9.08,9.04,9.07,174800.0,6.727,6.7567,6.727,6.7493,174800.0
2014-12-03 15:15:00,9.06,9.09,9.06,9.09,266000.0,6.7419,6.7642,6.7419,6.7642,266000.0
2014-12-03 15:20:00,9.09,9.1,9.08,9.08,250400.0,6.7642,6.7716,6.7567,6.7567,250400.0
2014-12-03 15:25:00,9.08,9.08,9.07,9.08,267600.0,6.7567,6.7567,6.7493,6.7567,267600.0
2014-12-03 15:30:00,9.08,9.11,9.08,9.11,351200.0,6.7567,6.7791,6.7567,6.7791,351200.0
2014-12-03 15:35:00,9.11,9.13,9.11,9.13,303600.0,6.7791,6.794,6.7791,6.794,303600.0
2014-12-03 15:40:00,9.13,9.13,9.11,9.13,487600.0,6.794,6.794,6.7791,6.794,487600.0
2014-12-03 15:45:00,9.13,9.14,9.12,9.13,673600.0,6.794,6.8014,6.7865,6.794,673600.0
2014-12-03 15:50:00,9.14,9.17,9.13,9.16,1031600.0,6.8014,6.8237,6.794,6.8163,1031600.0
2014-12-03 15:55:00,9.16,9.18,9.15,9.16,1686400.0,6.8163,6.8312,6.8088,6.8163,1686400.0
2014-12-04 09:30:00,9.15,9.17,9.08,9.12,180800.0,6.8088,6.8237,6.7567,6.7865,180800.0
2014-12-04 09:35:00,9.12,9.13,9.08,9.12,65600.0,6.7865,6.794,6.7567,6.7865,65600.0
2014-12-04 09:40:00,9.12,9.12,9.04,9.06,65200.0,6.7865,6.7865,6.727,6.7419,65200.0
2014-12-04 09:45:00,9.05,9.12,9.05,9.12,97200.0,6.7344,6.7865,6.7344,6.7865,97200.0
2014-12-04 09:50:00,9.12,9.12,9.09,9.12,56400.0,6.7865,6.7865,6.7642,6.7865,56400.0
2014-12-04 09:55:00,9.12,9.13,9.11,9.11,74000.0,6.7865,6.794,6.7791,6.7791,74000.0
2014-12-04 10:00:00,9.11,9.13,9.11,9.12,70400.0,6.7791,6.794,6.7791,6.7865,70400.0
2014-12-04 10:05:00,9.12,9.13,9.08,9.09,91600.0,6.7865,6.794,6.7567,6.7642,91600.0
2014-12-04 10:10:00,9.09,9.09,9.06,9.08,54800.0,6.7642,6.7642,6.7419,6.7567,54800.0
2014-12-04 10:15:00,9.07,9.13,9.06,9.12,145600.0,6.7493,6.794,6.7419,6.7865,145600.0
2014-12-04 10:20:00,9.12,9.12,9.1,9.1,49200.0,6.7865,6.7865,6.7716,6.7716,49200.0
2014-12-04 10:25:00,9.1,9.11,9.09,9.09,62400.0,6.7716,6.7791,6.7642,6.7642,62400.0
2014-12-04 10:30:00,9.1,9.12,9.09,9.11,79200.0,6.7716,6.7865,6.7642,6.7791,79200.0
2014-12-04 10:35:00,9.11,9.11,9.09,9.09,118000.0,6.7791,6.7791,6.7642,6.7642,118000.0
2014-12-04 10:40:00,9.09,9.1,9.07,9.08,76000.0,6.7642,6.7716,6.7493,6.7567,76000.0
2014-12-04 10:45:00,9.08,9.08,9.06,9.07,54000.0,6.7567,6.7567,6.7419,6.7493,54000.0
2014-12-04 10:50:00,9.08,9.11,9.07,9.1,220800.0,6.7567,6.7791,6.7493,6.7716,220800.0
2014-12-04 10:55:00,9.11,9.12,9.1,9.12,92800.0,6.7791,6.7865,6.7716,6.7865,92800.0
2014-12-04 11:00:00,9.12,9.12,9.11,9.11,101600.0,6.7865,6.7865,6.7791,6.7791,101600.0
2014-12-04 11:05:00,9.1,9.11,9.1,9.11,109600.0,6.7716,6.7791,6.7716,6.7791,109600.0
2014-12-04 11:10:00,9.11,9.12,9.11,9.12,44000.0,6.7791,6.7865,6.7791,6.7865,44000.0
2014-12-04 11:15:00,9.12,9.12,9.11,9.12,128400.0,6.7865,6.7865,6.7791,6.7865,128400.0
2014-12-04 11:20:00,9.12,9.12,9.1,9.11,126400.0,6.7865,6.7865,6.7716,6.7791,126400.0
2014-12-04 11:25:00,9.11,9.12,9.11,9.12,135200.0,6.7791,6.7865,6.7791,6.7865,135200.0
2014-12-04 11:30:00,9.12,9.13,9.12,9.13,257200.0,6.7865,6.794,6.7865,6.794,257200.0
2014-12-04 11:35:00,9.13,9.15,9.12,9.14,168000.0,6.794,6.8088,6.7865,6.8014,168000.0
2014-12-04 11:40:00,9.14,9.15,9.14,9.14,72000.0,6.8014,6.8088,6.8014,6.8014,72000.0
2014-12-04 11:45:00,9.15,9.15,9.14,9.15,85600.0,6.8088,6.8088,6.8014,6.8088,85600.0
2014-12-04 11:50:00,9.15,9.16,9.15,9.16,74000.0,6.8088,6.8163,6.8088,6.8163,74000.0
2014-12-04 11:55:00,9.16,9.21,9.16,9.19,276800.0,6.8163,6.8535,6.8163,6.8386,276800.0
2014-12-04 12:00:00,9.19,9.22,9.18,9.21,200400.0,6.8386,6.8609,6.8312,6.8535,200400.0
2014-12-04 12:05:00,9.21,9.22,9.19,9.2,150400.0,6.8535,6.8609,6.8386,6.846,150400.0
2014-12-04 12:10:00,9.2,9.22,9.2,9.2,114000.0,6.846,6.8609,6.846,6.846,114000.0
2014-12-04 12:15:00,9.2,9.22,9.2,9.22,112000.0,6.846,6.8609,6.846,6.8609,112000.0
2014-12-04 12:20:00,9.22,9.24,9.22,9.23,78400.0,6.8609,6.8758,6.8609,6.8684,78400.0
2014-12-04 12:25:00,9.23,9.24,9.22,9.23,91200.0,6.8684,6.8758,6.8609,6.8684,91200.0
2014-12-04 12:30:00,9.23,9.27,9.22,9.26,350400.0,6.8684,6.8981,6.8609,6.8907,350400.0
2014-12-04 12:35:00,9.26,9.27,9.25,9.26,146400.0,6.8907,6.8981,6.8832,6.8907,146400.0
2014-12-04 12:40:00,9.26,9.27,9.26,9.26,77200.0,6.8907,6.8981,6.8907,6.8907,77200.0
2014-12-04 12:45:00,9.26,9.27,9.26,9.27,70800.0,6.8907,6.8981,6.8907,6.8981,70800.0
2014-12-04 12:50:00,9.27,9.27,9.27,9.27,73200.0,6.8981,6.8981,6.8981,6.8981,73200.0
2014-12-04 12:55:00,9.27,9.27,9.25,9.25,90800.0,6.8981,6.8981,6.8832,6.8832,90800.0
2014-12-04 13:00:00,9.25,9.26,9.24,9.24,158000.0,6.8832,6.8907,6.8758,6.8758,158000.0
2014-12-04 13:05:00,9.24,9.24,9.22,9.22,94800.0,6.8758,6.8758,6.8609,6.8609,94800.0
2014-12-04 13:10:00,9.22,9.24,9.22,9.23,164000.0,6.8609,6.8758,6.8609,6.8684,164000.0
2014-12-04 13:15:00,9.24,9.24,9.21,9.21,150400.0,6.8758,6.8758,6.8535,6.8535,150400.0
2014-12-04 13:20:00,9.21,9.22,9.21,9.21,85200.0,6.8535,6.8609,6.8535,6.8535,85200.0
2014-12-04 13:25:00,9.21,9.21,9.2,9.21,89600.0,6.8535,6.8535,6.846,6.8535,89600.0
2014-12-04 13:30:00,9.21,9.21,9.19,9.19,188400.0,6.8535,6.8535,6.8386,6.8386,188400.0
2014-12-04 13:35:00,9.19,9.24,9.19,9.24,320400.0,6.8386,6.8758,6.8386,6.8758,320400.0
2014-12-04 13:40:00,9.24,9.29,9.24,9.25,268400.0,6.8758,6.913,6.8758,6.8832,268400.0
2014-12-04 13:45:00,9.26,9.26,9.25,9.26,140800.0,6.8907,6.8907,6.8832,6.8907,140800.0
2014-12-04 13:50:00,9.26,9.27,9.26,9.27,101200.0,6.8907,6.8981,6.8907,6.8981,101200.0
2014-12-04 13:55:00,9.27,9.27,9.26,9.26,123600.0,6.8981,6.8981,6.8907,6.8907,123600.0
2014-12-04 14:00:00,9.26,9.26,9.23,9.23,74800.0,6.8907,6.8907,6.8684,6.8684,74800.0
2014-12-04 14:05:00,9.23,9.24,9.22,9.22,142800.0,6.8684,6.8758,6.8609,6.8609,142800.0
2014-12-04 14:10:00,9.22,9.24,9.22,9.23,90800.0,6.8609,6.8758,6.8609,6.8684,90800.0
2014-12-04 14:15:00,9.23,9.26,9.23,9.24,88000.0,6.8684,6.8907,6.8684,6.8758,88000.0
2014-12-04 14:20:00,9.24,9.25,9.24,9.25,56800.0,6.8758,6.8832,6.8758,6.8832,56800.0
2014-12-04 14:25:00,9.25,9.26,9.24,9.24,85600.0,6.8832,6.8907,6.8758,6.8758,85600.0
2014-12-04 14:30:00,9.24,9.24,9.22,9.24,77600.0,6.8758,6.8758,6.8609,6.8758,77600.0
2014-12-04 14:35:00,9.24,9.24,9.23,9.23,104000.0,6.8758,6.8758,6.8684,6.8684,104000.0
2014-12-04 14:40:00,9.23,9.23,9.23,9.23,47200.0,6.8684,6.8684,6.8684,6.8684,47200.0
2014-12-04 14:45:00,9.23,9.23,9.22,9.23,72800.0,6.8684,6.8684,6.8609,6.8684,72800.0
2014-12-04 14:50:00,9.22,9.25,9.22,9.23,190400.0,6.8609,6.8832,6.8609,6.8684,190400.0
2014-12-04 14:55:00,9.23,9.24,9.23,9.23,79200.0,6.8684,6.8758,6.8684,6.8684,79200.0
2014-12-04 15:00:00,9.23,9.24,9.23,9.24,66400.0,6.8684,6.8758,6.8684,6.8758,66400.0
2014-12-04 15:05:00,9.24,9.24,9.22,9.23,114400.0,6.8758,6.8758,6.8609,6.8684,114400.0
2014-12-04 15:10:00,9.23,9.24,9.22,9.23,143200.0,6.8684,6.8758,6.8609,6.8684,143200.0
2014-12-04 15:15:00,9.23,9.24,9.23,9.24,181200.0,6.8684,6.8758,6.8684,6.8758,181200.0
2014-12-04 15:20:00,9.24,9.24,9.24,9.24,192800.0,6.8758,6.8758,6.8758,6.8758,192800.0
2014-12-04 15:25:00,9.24,9.24,9.22,9.23,202400.0,6.8758,6.8758,6.8609,6.8684,202400.0
2014-12-04 15:30:00,9.23,9.24,9.22,9.24,167600.0,6.8684,6.8758,6.8609,6.8758,167600.0
2014-12-04 15:35:00,9.24,9.24,9.23,9.23,130400.0,6.8758,6.8758,6.8684,6.8684,130400.0
2014-12-04 15:40:00,9.23,9.26,9.23,9.26,332800.0,6.8684,6.8907,6.8684,6.8907,332800.0
2014-12-04 15:45:00,9.26,9.27,9.24,9.24,256000.0,6.8907,6.8981,6.8758,6.8758,256000.0
2014-12-04 15:50:00,9.24,9.26,9.24,9.26,347600.0,6.8758,6.8907,6.8758,6.8907,347600.0
2014-12-04 15:55:00,9.26,9.28,9.26,9.27,677200.0,6.8907,6.9056,6.8907,6.8981,677200.0
2014-12-05 09:30:00,9.26,9.28,9.23,9.28,136400.0,6.8907,6.9056,6.8684,6.9056,136400.0
2014-12-05 09:35:00,9.28,9.33,9.27,9.29,146800.0,6.9056,6.9428,6.8981,6.913,146800.0
2014-12-05 09:40:00,9.29,9.32,9.28,9.28,70000.0,6.913,6.9353,6.9056,6.9056,70000.0
2014-12-05 09:45:00,9.27,9.3,9.27,9.3,66000.0,6.8981,6.9205,6.8981,6.9205,66000.0
2014-12-05 09:50:00,9.31,9.31,9.29,9.29,52800.0,6.9279,6.9279,6.913,6.913,52800.0
2014-12-05 09:55:00,9.29,9.29,9.27,9.28,49600.0,6.913,6.913,6.8981,6.9056,49600.0
2014-12-05 10:00:00,9.28,9.29,9.26,9.28,133200.0,6.9056,6.913,6.8907,6.9056,133200.0
2014-12-05 10:05:00,9.28,9.31,9.28,9.29,83200.0,6.9056,6.9279,6.9056,6.913,83200.0
2014-12-05 10:10:00,9.29,9.3,9.27,9.28,75600.0,6.913,6.9205,6.8981,6.9056,75600.0
2014-12-05 10:15:00,9.28,9.29,9.27,9.27,52400.0,6.9056,6.913,6.8981,6.8981,52400.0
2014-12-05 10:20:00,9.27,9.27,9.24,9.24,50400.0,6.8981,6.8981,6.8758,6.8758,50400.0
2014-12-05 10:25:00,9.24,9.24,9.22,9.24,80800.0,6.8758,6.8758,6.8609,6.8758,80800.0
2014-12-05 10:30:00,9.24,9.26,9.24,9.25,60000.0,6.8758,6.8907,6.8758,6.8832,60000.0
2014-12-05 10:35:00,9.25,9.25,9.22,9.22,73200.0,6.8832,6.8832,6.8609,6.8609,73200.0
2014-12-05 10:40:00,9.22,9.23,9.22,9.22,75600.0,6.8609,6.8684,6.8609,6.8609,75600.0
2014-12-05 10:45:00,9.23,9.23,9.21,9.21,86400.0,6.8684,6.8684,6.8535,6.8535,86400.0
2014-12-05 10:50:00,9.22,9.22,9.19,9.21,154000.0,6.8609,6.8609,6.8386,6.8535,154000.0
2014-12-05 10:55:00,9.21,9.21,9.19,9.19,56000.0,6.8535,6.8535,6.8386,6.8386,56000.0
2014-12-05 11:00:00,9.19,9.22,9.19,9.19,104400.0,6.8386,6.8609,6.8386,6.8386,104400.0
2014-12-05 11:05:00,9.2,9.21,9.18,9.21,120400.0,6.846,6.8535,6.8312,6.8535,120400.0
2014-12-05 11:10:00,9.2,9.21,9.18,9.18,400000.0,6.846,6.8535,6.8312,6.8312,400000.0
2014-12-05 11:15:00,9.18,9.19,9.18,9.19,58000.0,6.8312,6.8386,6.8312,6.8386,58000.0
2014-12-05 11:20:00,9.19,9.19,9.19,9.19,52800.0,6.8386,6.8386,6.8386,6.8386,52800.0
2014-12-05 11:25:00,9.19,9.2,9.19,9.2,66000.0,6.8386,6.846,6.8386,6.846,66000.0
2014-12-05 11:30:00,9.2,9.2,9.19,9.19,70400.0,6.846,6.846,6.8386,6.8386,70400.0
2014-12-05 11:35:00,9.19,9.19,9.17,9.17,131600.0,6.8386,6.8386,6.8237,6.8237,131600.0
2014-12-05 11:40:00,9.17,9.18,9.16,9.18,112800.0,6.8237,6.8312,6.8163,6.8312,112800.0
2014-12-05 11:45:00,9.18,9.18,9.16,9.17,65600.0,6.8312,6.8312,6.8163,6.8237,65600.0
2014-12-05 11:50:00,9.17,9.17,9.16,9.17,66400.0,6.8237,6.8237,6.8163,6.8237,66400.0
2014-12-05 11:55:00,9.17,9.17,9.15,9.16,57600.0,6.8237,6.8237,6.8088,6.8163,57600.0
2014-12-05 12:00:00,9.15,9.16,9.15,9.15,57200.0,6.8088,6.8163,6.8088,6.8088,57200.0
2014-12-05 12:05:00,9.15,9.16,9.15,9.16,60800.0,6.8088,6.8163,6.8088,6.8163,60800.0
2014-12-05 12:10:00,9.16,9.18,9.16,9.18,71200.0,6.8163,6.8312,6.8163,6.8312,71200.0
2014-12-05 12:15:00,9.18,9.2,9.18,9.2,80400.0,6.8312,6.846,6.8312,6.846,80400.0
2014-12-05 12:20:00,9.2,9.21,9.19,9.19,94000.0,6.846,6.8535,6.8386,6.8386,94000.0
2014-12-05 12:25:00,9.19,9.19,9.18,9.19,64000.0,6.8386,6.8386,6.8312,6.8386,64000.0
2014-12-05 12:30:00,9.19,9.2,9.19,9.2,53600.0,6.8386,6.846,6.8386,6.846,53600.0
2014-12-05 12:35:00,9.2,9.2,9.19,9.19,52000.0,6.846,6.846,6.8386,6.8386,52000.0
2014-12-05 12:40:00,9.19,9.2,9.18,9.2,69200.0,6.8386,6.846,6.8312,6.846,69200.0
2014-12-05 12:45:00,9.2,9.22,9.2,9.22,46800.0,6.846,6.8609,6.846,6.8609,46800.0
2014-12-05 12:50:00,9.21,9.22,9.21,9.22,50800.0,6.8535,6.8609,6.8535,6.8609,50800.0
2014-12-05 12:55:00,9.21,9.22,9.21,9.22,60400.0,6.8535,6.8609,6.8535,6.8609,60400.0
2014-12-05 13:00:00,9.22,9.23,9.22,9.23,68800.0,6.8609,6.8684,6.8609,6.8684,68800.0
2014-12-05 13:05:00,9.23,9.24,9.23,9.24,86000.0,6.8684,6.8758,6.8684,6.8758,86000.0
2014-12-05 13:10:00,9.24,9.24,9.22,9.23,113200.0,6.8758,6.8758,6.8609,6.8684,113200.0
2014-12-05 13:15:00,9.23,9.24,9.22,9.22,148800.0,6.8684,6.8758,6.8609,6.8609,148800.0
2014-12-05 13:20:00,9.23,9.23,9.22,9.22,42000.0,6.8684,6.8684,6.8609,6.8609,42000.0
2014-12-05 13:25:00,9.22,9.22,9.21,9.21,51200.0,6.8609,6.8609,6.8535,6.8535,51200.0
2014-12-05 13:30:00,9.21,9.21,9.2,9.21,96000.0,6.8535,6.8535,6.846,6.8535,96000.0
2014-12-05 13:35:00,9.2,9.23,9.2,9.23,86800.0,6.846,6.8684,6.846,6.8684,86800.0
2014-12-05 13:40:00,9.23,9.23,9.22,9.23,43200.0,6.8684,6.8684,6.8609,6.8684,43200.0
2014-12-05 13:45:00,9.23,9.24,9.22,9.23,185600.0,6.8684,6.8758,6.8609,6.8684,185600.0
2014-12-05 13:50:00,9.23,9.24,9.22,9.24,50400.0,6.8684,6.8758,6.8609,6.8758,50400.0
2014-12-05 13:55:00,9.24,9.25,9.24,9.25,107600.0,6.8758,6.8832,6.8758,6.8832,107600.0
2014-12-05 14:00:00,9.24,9.26,9.24,9.25,118000.0,6.8758,6.8907,6.8758,6.8832,118000.0
2014-12-05 14:05:00,9.25,9.26,9.24,9.24,108000.0,6.8832,6.8907,6.8758,6.8758,108000.0
2014-12-05 14:10:00,9.24,9.25,9.24,9.25,54400.0,6.8758,6.8832,6.8758,6.8832,54400.0
2014-12-05 14:15:00,9.25,9.25,9.24,9.25,46800.0,6.8832,6.8832,6.8758,6.8832,46800.0
2014-12-05 14:20:00,9.25,9.26,9.24,9.26,131600.0,6.8832,6.8907,6.8758,6.8907,131600.0
2014-12-05 14:25:00,9.26,9.26,9.24,9.25,70000.0,6.8907,6.8907,6.8758,6.8832,70000.0
2014-12-05 14:30:00,9.25,9.25,9.24,9.25,130000.0,6.8832,6.8832,6.8758,6.8832,130000.0
2014-12-05 14:35:00,9.25,9.25,9.23,9.23,70800.0,6.8832,6.8832,6.8684,6.8684,70800.0
2014-12-05 14:40:00,9.23,9.23,9.21,9.21,86800.0,6.8684,6.8684,6.8535,6.8535,86800.0
2014-12-05 14:45:00,9.21,9.21,9.2,9.21,74400.0,6.8535,6.8535,6.846,6.8535,74400.0
2014-12-05 14:50:00,9.21,9.22,9.21,9.22,115200.0,6.8535,6.8609,6.8535,6.8609,115200.0
2014-12-05 14:55:00,9.22,9.23,9.22,9.23,115600.0,6.8609,6.8684,6.8609,6.8684,115600.0
2014-12-05 15:00:00,9.23,9.25,9.23,9.25,158800.0,6.8684,6.8832,6.8684,6.8832,158800.0
2014-12-05 15:05:00,9.25,9.26,9.25,9.26,169200.0,6.8832,6.8907,6.8832,6.8907,169200.0
2014-12-05 15:10:00,9.26,9.28,9.26,9.28,199200.0,6.8907,6.9056,6.8907,6.9056,199200.0
2014-12-05 15:15:00,9.28,9.3,9.28,9.29,186400.0,6.9056,6.9205,6.9056,6.913,186400.0
2014-12-05 15:20:00,9.29,9.31,9.29,9.31,263600.0,6.913,6.9279,6.913,6.9279,263600.0
2014-12-05 15:25:00,9.31,9.31,9.3,9.31,179200.0,6.9279,6.9279,6.9205,6.9279,179200.0
2014-12-05 15:30:00,9.31,9.31,9.3,9.3,279200.0,6.9279,6.9279,6.9205,6.9205,279200.0
2014-12-05 15:35:00,9.3,9.32,9.3,9.32,340000.0,6.9205,6.9353,6.9205,6.9353,340000.0
2014-12-05 15:40:00,9.32,9.33,9.31,9.33,321200.0,6.9353,6.9428,6.9279,6.9428,321200.0
2014-12-05 15:45:00,9.33,9.33,9.31,9.31,582000.0,6.9428,6.9428,6.9279,6.9279,582000.0
2014-12-05 15:50:00,9.31,9.35,9.31,9.35,653600.0,6.9279,6.9577,6.9279,6.9577,653600.0
2014-12-05 15:55:00,9.35,9.37,9.34,9.36,710400.0,6.9577,6.9725,6.9502,6.9651,710400.0
2014-12-08 09:30:00,9.28,9.28,9.13,9.13,319200.0,6.9056,6.9056,6.794,6.794,319200.0
2014-12-08 09:35:00,9.14,9.14,9.03,9.08,333600.0,6.8014,6.8014,6.7195,6.7567,333600.0
2014-12-08 09:40:00,9.09,9.09,9.02,9.02,400400.0,6.7642,6.7642,6.7121,6.7121,400400.0
2014-12-08 09:45:00,9.02,9.03,8.99,8.99,289200.0,6.7121,6.7195,6.6898,6.6898,289200.0
2014-12-08 09:50:00,8.99,9.01,8.95,8.99,256800.0,6.6898,6.7047,6.66,6.6898,256800.0
2014-12-08 09:55:00,8.99,8.99,8.96,8.97,143600.0,6.6898,6.6898,6.6674,6.6749,143600.0
2014-12-08 10:00:00,8.97,8.99,8.97,8.99,185200.0,6.6749,6.6898,6.6749,6.6898,185200.0
2014-12-08 10:05:00,8.99,9.0,8.97,8.98,138000.0,6.6898,6.6972,6.6749,6.6823,138000.0
2014-12-08 10:10:00,8.98,8.98,8.97,8.97,168000.0,6.6823,6.6823,6.6749,6.6749,168000.0
2014-12-08 10:15:00,8.97,8.99,8.95,8.99,271600.0,6.6749,6.6898,6.66,6.6898,271600.0
2014-12-08 10:20:00,8.99,8.99,8.97,8.99,184400.0,6.6898,6.6898,6.6749,6.6898,184400.0
2014-12-08 10:25:00,8.99,9.05,8.99,9.05,180000.0,6.6898,6.7344,6.6898,6.7344,180000.0
2014-12-08 10:30:00,9.05,9.06,9.04,9.04,186400.0,6.7344,6.7419,6.727,6.727,186400.0
2014-12-08 10:35:00,9.04,9.05,9.02,9.04,147600.0,6.727,6.7344,6.7121,6.727,147600.0
2014-12-08 10:40:00,9.05,9.09,9.04,9.09,142400.0,6.7344,6.7642,6.727,6.7642,142400.0
2014-12-08 10:45:00,9.09,9.12,9.09,9.12,169200.0,6.7642,6.7865,6.7642,6.7865,169200.0
2014-12-08 10:50:00,9.12,9.12,9.05,9.06,194000.0,6.7865,6.7865,6.7344,6.7419,194000.0
2014-12-08 10:55:00,9.06,9.07,9.05,9.06,192000.0,6.7419,6.7493,6.7344,6.7419,192000.0
2014-12-08 11:00:00,9.06,9.06,9.03,9.04,262400.0,6.7419,6.7419,6.7195,6.727,262400.0
2014-12-08 11:05:00,9.04,9.04,9.01,9.02,111600.0,6.727,6.727,6.7047,6.7121,111600.0
2014-12-08 11:10:00,9.03,9.04,8.99,8.99,149600.0,6.7195,6.727,6.6898,6.6898,149600.0
2014-12-08 11:15:00,8.99,9.0,8.98,8.98,264800.0,6.6898,6.6972,6.6823,6.6823,264800.0
2014-12-08 11:20:00,8.99,9.01,8.98,8.98,197200.0,6.6898,6.7047,6.6823,6.6823,197200.0
2014-12-08 11:25:00,8.98,8.99,8.97,8.97,153200.0,6.6823,6.6898,6.6749,6.6749,153200.0
2014-12-08 11:30:00,8.97,8.98,8.93,8.94,211600.0,6.6749,6.6823,6.6451,6.6526,211600.0
2014-12-08 11:35:00,8.94,8.95,8.93,8.93,253600.0,6.6526,6.66,6.6451,6.6451,253600.0
2014-12-08 11:40:00,8.93,8.93,8.88,8.88,198400.0,6.6451,6.6451,6.6079,6.6079,198400.0
2014-12-08 11:45:00,8.88,8.9,8.88,8.89,184000.0,6.6079,6.6228,6.6079,6.6154,184000.0
2014-12-08 11:50:00,8.89,8.89,8.86,8.87,205600.0,6.6154,6.6154,6.593,6.6005,205600.0
2014-12-08 11:55:00,8.87,8.9,8.87,8.88,178800.0,6.6005,6.6228,6.6005,6.6079,178800.0
2014-12-08 12:00:00,8.89,8.89,8.87,8.88,197200.0,6.6154,6.6154,6.6005,6.6079,197200.0
2014-12-08 12:05:00,8.88,8.9,8.87,8.9,99600.0,6.6079,6.6228,6.6005,6.6228,99600.0
2014-12-08 12:10:00,8.9,8.9,8.84,8.84,150800.0,6.6228,6.6228,6.5782,6.5782,150800.0
2014-12-08 12:15:00,8.85,8.86,8.83,8.86,152400.0,6.5856,6.593,6.5707,6.593,152400.0
2014-12-08 12:20:00,8.85,8.87,8.85,8.86,129200.0,6.5856,6.6005,6.5856,6.593,129200.0
2014-12-08 12:25:00,8.86,8.86,8.86,8.86,107600.0,6.593,6.593,6.593,6.593,107600.0
2014-12-08 12:30:00,8.86,8.86,8.85,8.85,217600.0,6.593,6.593,6.5856,6.5856,217600.0
2014-12-08 12:35:00,8.85,8.85,8.84,8.85,106000.0,6.5856,6.5856,6.5782,6.5856,106000.0
2014-12-08 12:40:00,8.85,8.85,8.85,8.85,141200.0,6.5856,6.5856,6.5856,6.5856,141200.0
2014-12-08 12:45:00,8.85,8.85,8.84,8.85,102400.0,6.5856,6.5856,6.5782,6.5856,102400.0
2014-12-08 12:50:00,8.85,8.85,8.84,8.85,82000.0,6.5856,6.5856,6.5782,6.5856,82000.0
2014-12-08 12:55:00,8.85,8.85,8.83,8.84,86800.0,6.5856,6.5856,6.5707,6.5782,86800.0
2014-12-08 13:00:00,8.84,8.84,8.82,8.83,156400.0,6.5782,6.5782,6.5633,6.5707,156400.0
2014-12-08 13:05:00,8.83,8.83,8.82,8.82,138000.0,6.5707,6.5707,6.5633,6.5633,138000.0
2014-12-08 13:10:00,8.82,8.83,8.81,8.81,118400.0,6.5633,6.5707,6.5558,6.5558,118400.0
2014-12-08 13:15:00,8.81,8.81,8.79,8.81,125600.0,6.5558,6.5558,6.5409,6.5558,125600.0
2014-12-08 13:20:00,8.81,8.81,8.79,8.79,148800.0,6.5558,6.5558,6.5409,6.5409,148800.0
2014-12-08 13:25:00,8.79,8.81,8.79,8.8,159200.0,6.5409,6.5558,6.5409,6.5484,159200.0
2014-12-08 13:30:00,8.8,8.8,8.75,8.75,176000.0,6.5484,6.5484,6.5112,6.5112,176000.0
2014-12-08 13:35:00,8.75,8.77,8.73,8.75,296400.0,6.5112,6.5261,6.4963,6.5112,296400.0
2014-12-08 13:40:00,8.75,8.76,8.75,8.75,157200.0,6.5112,6.5186,6.5112,6.5112,157200.0
2014-12-08 13:45:00,8.75,8.76,8.74,8.75,159600.0,6.5112,6.5186,6.5037,6.5112,159600.0
2014-12-08 13:50:00,8.75,8.77,8.75,8.77,92400.0,6.5112,6.5261,6.5112,6.5261,92400.0
2014-12-08 13:55:00,8.77,8.77,8.74,8.75,159600.0,6.5261,6.5261,6.5037,6.5112,159600.0
2014-12-08 14:00:00,8.75,8.75,8.73,8.74,215200.0,6.5112,6.5112,6.4963,6.5037,215200.0
2014-12-08 14:05:00,8.74,8.74,8.72,8.72,179600.0,6.5037,6.5037,6.4889,6.4889,179600.0
2014-12-08 14:10:00,8.72,8.72,8.69,8.71,305600.0,6.4889,6.4889,6.4665,6.4814,305600.0
2014-12-08 14:15:00,8.71,8.72,8.71,8.71,129600.0,6.4814,6.4889,6.4814,6.4814,129600.0
2014-12-08 14:20:00,8.71,8.71,8.7,8.71,153600.0,6.4814,6.4814,6.474,6.4814,153600.0
2014-12-08 14:25:00,8.71,8.72,8.7,8.72,169600.0,6.4814,6.4889,6.474,6.4889,169600.0
2014-12-08 14:30:00,8.72,8.74,8.72,8.73,168000.0,6.4889,6.5037,6.4889,6.4963,168000.0
2014-12-08 14:35:00,8.73,8.76,8.73,8.76,404000.0,6.4963,6.5186,6.4963,6.5186,404000.0
2014-12-08 14:40:00,8.76,8.78,8.76,8.77,159200.0,6.5186,6.5335,6.5186,6.5261,159200.0
2014-12-08 14:45:00,8.77,8.78,8.76,8.78,142800.0,6.5261,6.5335,6.5186,6.5335,142800.0
2014-12-08 14:50:00,8.78,8.79,8.78,8.79,133600.0,6.5335,6.5409,6.5335,6.5409,133600.0
2014-12-08 14:55:00,8.79,8.8,8.78,8.8,213600.0,6.5409,6.5484,6.5335,6.5484,213600.0
2014-12-08 15:00:00,8.8,8.81,8.79,8.8,251600.0,6.5484,6.5558,6.5409,6.5484,251600.0
2014-12-08 15:05:00,8.8,8.8,8.77,8.79,184400.0,6.5484,6.5484,6.5261,6.5409,184400.0
2014-12-08 15:10:00,8.79,8.8,8.78,8.8,226400.0,6.5409,6.5484,6.5335,6.5484,226400.0
2014-12-08 15:15:00,8.8,8.8,8.77,8.77,290400.0,6.5484,6.5484,6.5261,6.5261,290400.0
2014-12-08 15:20:00,8.77,8.79,8.77,8.78,284000.0,6.5261,6.5409,6.5261,6.5335,284000.0
2014-12-08 15:25:00,8.78,8.79,8.77,8.77,230800.0,6.5335,6.5409,6.5261,6.5261,230800.0
2014-12-08 15:30:00,8.77,8.78,8.77,8.77,285200.0,6.5261,6.5335,6.5261,6.5261,285200.0
2014-12-08 15:35:00,8.77,8.78,8.76,8.78,306000.0,6.5261,6.5335,6.5186,6.5335,306000.0
2014-12-08 15:40:00,8.78,8.79,8.77,8.79,297200.0,6.5335,6.5409,6.5261,6.5409,297200.0
2014-12-08 15:45:00,8.79,8.81,8.78,8.79,666800.0,6.5409,6.5558,6.5335,6.5409,666800.0
2014-12-08 15:50:00,8.79,8.8,8.79,8.8,736000.0,6.5409,6.5484,6.5409,6.5484,736000.0
2014-12-08 15:55:00,8.8,8.81,8.79,8.8,659200.0,6.5484,6.5558,6.5409,6.5484,659200.0
2014-12-09 09:30:00,8.65,8.67,8.55,8.55,550800.0,6.4368,6.4517,6.3624,6.3624,550800.0
2014-12-09 09:35:00,8.56,8.58,8.53,8.56,240800.0,6.3698,6.3847,6.3475,6.3698,240800.0
2014-12-09 09:40:00,8.56,8.57,8.5,8.54,274400.0,6.3698,6.3772,6.3251,6.3549,274400.0
2014-12-09 09:45:00,8.54,8.56,8.51,8.55,406000.0,6.3549,6.3698,6.3326,6.3624,406000.0
2014-12-09 09:50:00,8.55,8.63,8.54,8.62,211600.0,6.3624,6.4219,6.3549,6.4144,211600.0
2014-12-09 09:55:00,8.62,8.65,8.61,8.63,130400.0,6.4144,6.4368,6.407,6.4219,130400.0
2014-12-09 10:00:00,8.63,8.64,8.59,8.6,214000.0,6.4219,6.4293,6.3921,6.3996,214000.0
2014-12-09 10:05:00,8.6,8.62,8.6,8.62,129200.0,6.3996,6.4144,6.3996,6.4144,129200.0
2014-12-09 10:10:00,8.62,8.63,8.59,8.6,187600.0,6.4144,6.4219,6.3921,6.3996,187600.0
2014-12-09 10:15:00,8.6,8.62,8.58,8.58,113200.0,6.3996,6.4144,6.3847,6.3847,113200.0
2014-12-09 10:20:00,8.58,8.61,8.58,8.6,144800.0,6.3847,6.407,6.3847,6.3996,144800.0
2014-12-09 10:25:00,8.61,8.61,8.59,8.6,201600.0,6.407,6.407,6.3921,6.3996,201600.0
2014-12-09 10:30:00,8.6,8.61,8.6,8.6,494400.0,6.3996,6.407,6.3996,6.3996,494400.0
2014-12-09 10:35:00,8.6,8.62,8.59,8.61,263200.0,6.3996,6.4144,6.3921,6.407,263200.0
2014-12-09 10:40:00,8.61,8.63,8.61,8.63,270000.0,6.407,6.4219,6.407,6.4219,270000.0
2014-12-09 10:45:00,8.63,8.68,8.62,8.68,176000.0,6.4219,6.4591,6.4144,6.4591,176000.0
2014-12-09 10:50:00,8.68,8.69,8.67,8.67,221200.0,6.4591,6.4665,6.4517,6.4517,221200.0
2014-12-09 10:55:00,8.67,8.68,8.67,8.67,187600.0,6.4517,6.4591,6.4517,6.4517,187600.0
2014-12-09 11:00:00,8.67,8.7,8.67,8.69,193600.0,6.4517,6.474,6.4517,6.4665,193600.0
2014-12-09 11:05:00,8.69,8.71,8.65,8.66,144400.0,6.4665,6.4814,6.4368,6.4442,144400.0
2014-12-09 11:10:00,8.66,8.7,8.66,8.69,102400.0,6.4442,6.474,6.4442,6.4665,102400.0
2014-12-09 11:15:00,8.69,8.71,8.69,8.71,139600.0,6.4665,6.4814,6.4665,6.4814,139600.0
2014-12-09 11:20:00,8.7,8.72,8.69,8.71,130400.0,6.474,6.4889,6.4665,6.4814,130400.0
2014-12-09 11:25:00,8.72,8.73,8.71,8.73,143600.0,6.4889,6.4963,6.4814,6.4963,143600.0
2014-12-09 11:30:00,8.73,8.77,8.72,8.77,197200.0,6.4963,6.5261,6.4889,6.5261,197200.0
2014-12-09 11:35:00,8.77,8.77,8.74,8.76,152000.0,6.5261,6.5261,6.5037,6.5186,152000.0
2014-12-09 11:40:00,8.76,8.76,8.75,8.76,92800.0,6.5186,6.5186,6.5112,6.5186,92800.0
2014-12-09 11:45:00,8.76,8.78,8.75,8.78,104400.0,6.5186,6.5335,6.5112,6.5335,104400.0
2014-12-09 11:50:00,8.78,8.78,8.75,8.75,67200.0,6.5335,6.5335,6.5112,6.5112,67200.0
2014-12-09 11:55:00,8.75,8.76,8.74,8.74,62000.0,6.5112,6.5186,6.5037,6.5037,62000.0
2014-12-09 12:00:00,8.74,8.75,8.72,8.75,212400.0,6.5037,6.5112,6.4889,6.5112,212400.0
2014-12-09 12:05:00,8.75,8.75,8.74,8.74,101600.0,6.5112,6.5112,6.5037,6.5037,101600.0
2014-12-09 12:10:00,8.74,8.75,8.74,8.75,91200.0,6.5037,6.5112,6.5037,6.5112,91200.0
2014-12-09 12:15:00,8.75,8.75,8.73,8.73,80000.0,6.5112,6.5112,6.4963,6.4963,80000.0
2014-12-09 12:20:00,8.74,8.75,8.74,8.74,84800.0,6.5037,6.5112,6.5037,6.5037,84800.0
2014-12-09 12:25:00,8.74,8.74,8.73,8.73,46800.0,6.5037,6.5037,6.4963,6.4963,46800.0
2014-12-09 12:30:00,8.73,8.73,8.68,8.68,174800.0,6.4963,6.4963,6.4591,6.4591,174800.0
2014-12-09 12:35:00,8.68,8.74,8.68,8.74,155200.0,6.4591,6.5037,6.4591,6.5037,155200.0
2014-12-09 12:40:00,8.73,8.74,8.71,8.71,79200.0,6.4963,6.5037,6.4814,6.4814,79200.0
2014-12-09 12:45:00,8.71,8.72,8.71,8.72,77600.0,6.4814,6.4889,6.4814,6.4889,77600.0
2014-12-09 12:50:00,8.72,8.72,8.71,8.71,62400.0,6.4889,6.4889,6.4814,6.4814,62400.0
2014-12-09 12:55:00,8.71,8.72,8.7,8.72,93600.0,6.4814,6.4889,6.474,6.4889,93600.0
2014-12-09 13:00:00,8.72,8.72,8.7,8.7,68400.0,6.4889,6.4889,6.474,6.474,68400.0
2014-12-09 13:05:00,8.7,8.71,8.7,8.7,70800.0,6.474,6.4814,6.474,6.474,70800.0
2014-12-09 13:10:00,8.7,8.75,8.7,8.74,99600.0,6.474,6.5112,6.474,6.5037,99600.0
2014-12-09 13:15:00,8.74,8.75,8.73,8.74,48000.0,6.5037,6.5112,6.4963,6.5037,48000.0
2014-12-09 13:20:00,8.74,8.74,8.72,8.72,88800.0,6.5037,6.5037,6.4889,6.4889,88800.0
2014-12-09 13:25:00,8.72,8.72,8.71,8.71,73200.0,6.4889,6.4889,6.4814,6.4814,73200.0
2014-12-09 13:30:00,8.71,8.75,8.71,8.75,71200.0,6.4814,6.5112,6.4814,6.5112,71200.0
2014-12-09 13:35:00,8.75,8.76,8.74,8.76,252000.0,6.5112,6.5186,6.5037,6.5186,252000.0
2014-12-09 13:40:00,8.76,8.76,8.75,8.76,55600.0,6.5186,6.5186,6.5112,6.5186,55600.0
2014-12-09 13:45:00,8.76,8.76,8.74,8.75,80400.0,6.5186,6.5186,6.5037,6.5112,80400.0
2014-12-09 13:50:00,8.75,8.79,8.74,8.79,140000.0,6.5112,6.5409,6.5037,6.5409,140000.0
2014-12-09 13:55:00,8.79,8.81,8.78,8.78,196400.0,6.5409,6.5558,6.5335,6.5335,196400.0
2014-12-09 14:00:00,8.78,8.79,8.77,8.77,68400.0,6.5335,6.5409,6.5261,6.5261,68400.0
2014-12-09 14:05:00,8.76,8.78,8.76,8.76,64400.0,6.5186,6.5335,6.5186,6.5186,64400.0
2014-12-09 14:10:00,8.77,8.78,8.75,8.76,126400.0,6.5261,6.5335,6.5112,6.5186,126400.0
2014-12-09 14:15:00,8.76,8.76,8.75,8.75,118000.0,6.5186,6.5186,6.5112,6.5112,118000.0
2014-12-09 14:20:00,8.75,8.76,8.74,8.75,204400.0,6.5112,6.5186,6.5037,6.5112,204400.0
2014-12-09 14:25:00,8.75,8.77,8.74,8.76,143200.0,6.5112,6.5261,6.5037,6.5186,143200.0
2014-12-09 14:30:00,8.76,8.76,8.73,8.73,117600.0,6.5186,6.5186,6.4963,6.4963,117600.0
2014-12-09 14:35:00,8.73,8.75,8.72,8.75,512800.0,6.4963,6.5112,6.4889,6.5112,512800.0
2014-12-09 14:40:00,8.74,8.77,8.74,8.76,122800.0,6.5037,6.5261,6.5037,6.5186,122800.0
2014-12-09 14:45:00,8.76,8.76,8.74,8.74,116400.0,6.5186,6.5186,6.5037,6.5037,116400.0
2014-12-09 14:50:00,8.75,8.76,8.74,8.75,134000.0,6.5112,6.5186,6.5037,6.5112,134000.0
2014-12-09 14:55:00,8.75,8.77,8.75,8.76,136000.0,6.5112,6.5261,6.5112,6.5186,136000.0
2014-12-09 15:00:00,8.76,8.79,8.76,8.77,157200.0,6.5186,6.5409,6.5186,6.5261,157200.0
2014-12-09 15:05:00,8.77,8.78,8.77,8.78,85600.0,6.5261,6.5335,6.5261,6.5335,85600.0
2014-12-09 15:10:00,8.78,8.78,8.76,8.77,129600.0,6.5335,6.5335,6.5186,6.5261,129600.0
2014-12-09 15:15:00,8.77,8.79,8.77,8.79,160400.0,6.5261,6.5409,6.5261,6.5409,160400.0
2014-12-09 15:20:00,8.79,8.8,8.78,8.8,157200.0,6.5409,6.5484,6.5335,6.5484,157200.0
2014-12-09 15:25:00,8.8,8.84,8.8,8.83,255200.0,6.5484,6.5782,6.5484,6.5707,255200.0
2014-12-09 15:30:00,8.83,8.84,8.81,8.84,213200.0,6.5707,6.5782,6.5558,6.5782,213200.0
2014-12-09 15:35:00,8.84,8.84,8.83,8.84,248800.0,6.5782,6.5782,6.5707,6.5782,248800.0
2014-12-09 15:40:00,8.84,8.87,8.84,8.86,261600.0,6.5782,6.6005,6.5782,6.593,261600.0
2014-12-09 15:45:00,8.87,8.88,8.86,8.88,464800.0,6.6005,6.6079,6.593,6.6079,464800.0
2014-12-09 15:50:00,8.88,8.89,8.88,8.88,511200.0,6.6079,6.6154,6.6079,6.6079,511200.0
2014-12-09 15:55:00,8.88,8.91,8.88,8.89,781200.0,6.6079,6.6302,6.6079,6.6154,781200.0
2014-12-10 09:30:00,8.69,8.71,8.58,8.6,778800.0,6.4665,6.4814,6.3847,6.3996,778800.0
2014-12-10 09:35:00,8.6,8.64,8.58,8.59,319200.0,6.3996,6.4293,6.3847,6.3921,319200.0
2014-12-10 09:40:00,8.58,8.68,8.58,8.63,202800.0,6.3847,6.4591,6.3847,6.4219,202800.0
2014-12-10 09:45:00,8.63,8.65,8.62,8.64,146000.0,6.4219,6.4368,6.4144,6.4293,146000.0
2014-12-10 09:50:00,8.64,8.66,8.63,8.65,94800.0,6.4293,6.4442,6.4219,6.4368,94800.0
2014-12-10 09:55:00,8.65,8.66,8.65,8.65,179200.0,6.4368,6.4442,6.4368,6.4368,179200.0
2014-12-10 10:00:00,8.65,8.69,8.65,8.68,116800.0,6.4368,6.4665,6.4368,6.4591,116800.0
2014-12-10 10:05:00,8.68,8.69,8.65,8.66,192800.0,6.4591,6.4665,6.4368,6.4442,192800.0
2014-12-10 10:10:00,8.66,8.7,8.65,8.7,198400.0,6.4442,6.474,6.4368,6.474,198400.0
2014-12-10 10:15:00,8.7,8.72,8.69,8.7,168000.0,6.474,6.4889,6.4665,6.474,168000.0
2014-12-10 10:20:00,8.7,8.7,8.68,8.69,184800.0,6.474,6.474,6.4591,6.4665,184800.0
2014-12-10 10:25:00,8.69,8.7,8.68,8.7,56000.0,6.4665,6.474,6.4591,6.474,56000.0
2014-12-10 10:30:00,8.7,8.71,8.69,8.69,124800.0,6.474,6.4814,6.4665,6.4665,124800.0
2014-12-10 10:35:00,8.69,8.71,8.68,8.7,219200.0,6.4665,6.4814,6.4591,6.474,219200.0
2014-12-10 10:40:00,8.7,8.72,8.7,8.71,36800.0,6.474,6.4889,6.474,6.4814,36800.0
2014-12-10 10:45:00,8.71,8.73,8.71,8.71,46000.0,6.4814,6.4963,6.4814,6.4814,46000.0
2014-12-10 10:50:00,8.71,8.71,8.69,8.7,105600.0,6.4814,6.4814,6.4665,6.474,105600.0
2014-12-10 10:55:00,8.7,8.71,8.68,8.7,196800.0,6.474,6.4814,6.4591,6.474,196800.0
2014-12-10 11:00:00,8.7,8.71,8.68,8.68,115200.0,6.474,6.4814,6.4591,6.4591,115200.0
2014-12-10 11:05:00,8.68,8.69,8.66,8.67,151600.0,6.4591,6.4665,6.4442,6.4517,151600.0
2014-12-10 11:10:00,8.66,8.7,8.66,8.7,299200.0,6.4442,6.474,6.4442,6.474,299200.0
2014-12-10 11:15:00,8.7,8.7,8.66,8.66,224000.0,6.474,6.474,6.4442,6.4442,224000.0
2014-12-10 11:20:00,8.67,8.67,8.64,8.65,85600.0,6.4517,6.4517,6.4293,6.4368,85600.0
2014-12-10 11:25:00,8.65,8.65,8.63,8.63,62000.0,6.4368,6.4368,6.4219,6.4219,62000.0
2014-12-10 11:30:00,8.63,8.63,8.6,8.6,117200.0,6.4219,6.4219,6.3996,6.3996,117200.0
2014-12-10 11:35:00,8.6,8.61,8.6,8.6,46800.0,6.3996,6.407,6.3996,6.3996,46800.0
2014-12-10 11:40:00,8.6,8.61,8.58,8.59,214800.0,6.3996,6.407,6.3847,6.3921,214800.0
2014-12-10 11:45:00,8.59,8.59,8.58,8.58,62800.0,6.3921,6.3921,6.3847,6.3847,62800.0
2014-12-10 11:50:00,8.58,8.6,8.58,8.59,192800.0,6.3847,6.3996,6.3847,6.3921,192800.0
2014-12-10 11:55:00,8.58,8.59,8.58,8.59,99200.0,6.3847,6.3921,6.3847,6.3921,99200.0
2014-12-10 12:00:00,8.59,8.63,8.59,8.63,183200.0,6.3921,6.4219,6.3921,6.4219,183200.0
2014-12-10 12:05:00,8.63,8.67,8.63,8.66,159200.0,6.4219,6.4517,6.4219,6.4442,159200.0
2014-12-10 12:10:00,8.66,8.68,8.65,8.67,123200.0,6.4442,6.4591,6.4368,6.4517,123200.0
2014-12-10 12:15:00,8.67,8.67,8.65,8.66,90400.0,6.4517,6.4517,6.4368,6.4442,90400.0
2014-12-10 12:20:00,8.66,8.66,8.63,8.65,90800.0,6.4442,6.4442,6.4219,6.4368,90800.0
2014-12-10 12:25:00,8.65,8.65,8.6,8.6,105200.0,6.4368,6.4368,6.3996,6.3996,105200.0
2014-12-10 12:30:00,8.6,8.61,8.58,8.59,74400.0,6.3996,6.407,6.3847,6.3921,74400.0
2014-12-10 12:35:00,8.59,8.61,8.58,8.6,115200.0,6.3921,6.407,6.3847,6.3996,115200.0
2014-12-10 12:40:00,8.59,8.61,8.59,8.6,49200.0,6.3921,6.407,6.3921,6.3996,49200.0
2014-12-10 12:45:00,8.59,8.59,8.58,8.59,118000.0,6.3921,6.3921,6.3847,6.3921,118000.0
2014-12-10 12:50:00,8.59,8.59,8.58,8.58,74800.0,6.3921,6.3921,6.3847,6.3847,74800.0
2014-12-10 12:55:00,8.58,8.58,8.55,8.56,316400.0,6.3847,6.3847,6.3624,6.3698,316400.0
2014-12-10 13:00:00,8.55,8.57,8.55,8.56,94400.0,6.3624,6.3772,6.3624,6.3698,94400.0
2014-12-10 13:05:00,8.55,8.57,8.55,8.56,78000.0,6.3624,6.3772,6.3624,6.3698,78000.0
2014-12-10 13:10:00,8.56,8.56,8.55,8.55,167200.0,6.3698,6.3698,6.3624,6.3624,167200.0
2014-12-10 13:15:00,8.55,8.55,8.52,8.53,99200.0,6.3624,6.3624,6.34,6.3475,99200.0
2014-12-10 13:20:00,8.53,8.54,8.51,8.53,169600.0,6.3475,6.3549,6.3326,6.3475,169600.0
2014-12-10 13:25:00,8.53,8.55,8.53,8.53,104400.0,6.3475,6.3624,6.3475,6.3475,104400.0
2014-12-10 13:30:00,8.53,8.53,8.51,8.52,91200.0,6.3475,6.3475,6.3326,6.34,91200.0
2014-12-10 13:35:00,8.52,8.54,8.51,8.51,114400.0,6.34,6.3549,6.3326,6.3326,114400.0
2014-12-10 13:40:00,8.51,8.51,8.48,8.49,104800.0,6.3326,6.3326,6.3103,6.3177,104800.0
2014-12-10 13:45:00,8.49,8.49,8.47,8.48,138400.0,6.3177,6.3177,6.3028,6.3103,138400.0
2014-12-10 13:50:00,8.47,8.49,8.47,8.49,97600.0,6.3028,6.3177,6.3028,6.3177,97600.0
2014-12-10 13:55:00,8.48,8.48,8.45,8.45,104400.0,6.3103,6.3103,6.2879,6.2879,104400.0
2014-12-10 14:00:00,8.45,8.45,8.41,8.42,222400.0,6.2879,6.2879,6.2582,6.2656,222400.0
2014-12-10 14:05:00,8.42,8.43,8.4,8.41,161200.0,6.2656,6.2731,6.2507,6.2582,161200.0
2014-12-10 14:10:00,8.41,8.42,8.4,8.41,152800.0,6.2582,6.2656,6.2507,6.2582,152800.0
2014-12-10 14:15:00,8.41,8.44,8.4,8.44,119200.0,6.2582,6.2805,6.2507,6.2805,119200.0
2014-12-10 14:20:00,8.44,8.44,8.41,8.42,343200.0,6.2805,6.2805,6.2582,6.2656,343200.0
2014-12-10 14:25:00,8.41,8.44,8.41,8.43,328800.0,6.2582,6.2805,6.2582,6.2731,328800.0
2014-12-10 14:30:00,8.43,8.44,8.41,8.43,206800.0,6.2731,6.2805,6.2582,6.2731,206800.0
2014-12-10 14:35:00,8.43,8.45,8.43,8.43,162400.0,6.2731,6.2879,6.2731,6.2731,162400.0
2014-12-10 14:40:00,8.43,8.44,8.41,8.41,288800.0,6.2731,6.2805,6.2582,6.2582,288800.0
2014-12-10 14:45:00,8.41,8.42,8.39,8.39,167200.0,6.2582,6.2656,6.2433,6.2433,167200.0
2014-12-10 14:50:00,8.39,8.39,8.35,8.36,280000.0,6.2433,6.2433,6.2135,6.221,280000.0
2014-12-10 14:55:00,8.37,8.37,8.36,8.36,141200.0,6.2284,6.2284,6.221,6.221,141200.0
2014-12-10 15:00:00,8.36,8.37,8.35,8.37,177200.0,6.221,6.2284,6.2135,6.2284,177200.0
2014-12-10 15:05:00,8.37,8.38,8.35,8.37,176000.0,6.2284,6.2359,6.2135,6.2284,176000.0
2014-12-10 15:10:00,8.37,8.38,8.37,8.38,143200.0,6.2284,6.2359,6.2284,6.2359,143200.0
2014-12-10 15:15:00,8.38,8.39,8.37,8.38,252000.0,6.2359,6.2433,6.2284,6.2359,252000.0
2014-12-10 15:20:00,8.39,8.4,8.38,8.39,166000.0,6.2433,6.2507,6.2359,6.2433,166000.0
2014-12-10 15:25:00,8.39,8.4,8.39,8.4,174000.0,6.2433,6.2507,6.2433,6.2507,174000.0
2014-12-10 15:30:00,8.4,8.41,8.4,8.4,235600.0,6.2507,6.2582,6.2507,6.2507,235600.0
2014-12-10 15:35:00,8.4,8.4,8.38,8.38,226800.0,6.2507,6.2507,6.2359,6.2359,226800.0
2014-12-10 15:40:00,8.38,8.41,8.38,8.41,336000.0,6.2359,6.2582,6.2359,6.2582,336000.0
2014-12-10 15:45:00,8.4,8.41,8.36,8.36,504400.0,6.2507,6.2582,6.221,6.221,504400.0
2014-12-10 15:50:00,8.36,8.37,8.35,8.35,718000.0,6.221,6.2284,6.2135,6.2135,718000.0
2014-12-10 15:55:00,8.35,8.36,8.33,8.34,1190400.0,6.2135,6.221,6.1986,6.2061,1190400.0
2014-12-11 09:30:00,8.41,8.49,8.4,8.43,405600.0,6.2582,6.3177,6.2507,6.2731,405600.0
2014-12-11 09:35:00,8.43,8.52,8.42,8.51,276400.0,6.2731,6.34,6.2656,6.3326,276400.0
2014-12-11 09:40:00,8.51,8.53,8.45,8.5,218800.0,6.3326,6.3475,6.2879,6.3251,218800.0
2014-12-11 09:45:00,8.5,8.51,8.49,8.51,176400.0,6.3251,6.3326,6.3177,6.3326,176400.0
2014-12-11 09:50:00,8.51,8.52,8.43,8.46,304000.0,6.3326,6.34,6.2731,6.2954,304000.0
2014-12-11 09:55:00,8.45,8.45,8.38,8.42,253600.0,6.2879,6.2879,6.2359,6.2656,253600.0
2014-12-11 10:00:00,8.43,8.49,8.41,8.48,1036400.0,6.2731,6.3177,6.2582,6.3103,1036400.0
2014-12-11 10:05:00,8.47,8.47,8.44,8.44,184000.0,6.3028,6.3028,6.2805,6.2805,184000.0
2014-12-11 10:10:00,8.43,8.47,8.43,8.46,303600.0,6.2731,6.3028,6.2731,6.2954,303600.0
2014-12-11 10:15:00,8.46,8.52,8.46,8.52,306800.0,6.2954,6.34,6.2954,6.34,306800.0
2014-12-11 10:20:00,8.52,8.52,8.47,8.48,273200.0,6.34,6.34,6.3028,6.3103,273200.0
2014-12-11 10:25:00,8.47,8.49,8.47,8.49,256000.0,6.3028,6.3177,6.3028,6.3177,256000.0
2014-12-11 10:30:00,8.49,8.52,8.48,8.49,440400.0,6.3177,6.34,6.3103,6.3177,440400.0
2014-12-11 10:35:00,8.48,8.52,8.47,8.52,280000.0,6.3103,6.34,6.3028,6.34,280000.0
2014-12-11 10:40:00,8.53,8.53,8.52,8.53,165200.0,6.3475,6.3475,6.34,6.3475,165200.0
2014-12-11 10:45:00,8.53,8.55,8.53,8.55,234000.0,6.3475,6.3624,6.3475,6.3624,234000.0
2014-12-11 10:50:00,8.55,8.57,8.53,8.54,281600.0,6.3624,6.3772,6.3475,6.3549,281600.0
2014-12-11 10:55:00,8.54,8.56,8.54,8.55,121200.0,6.3549,6.3698,6.3549,6.3624,121200.0
2014-12-11 11:00:00,8.55,8.59,8.55,8.59,200400.0,6.3624,6.3921,6.3624,6.3921,200400.0
2014-12-11 11:05:00,8.59,8.63,8.59,8.61,256000.0,6.3921,6.4219,6.3921,6.407,256000.0
2014-12-11 11:10:00,8.61,8.63,8.6,8.62,190000.0,6.407,6.4219,6.3996,6.4144,190000.0
2014-12-11 11:15:00,8.62,8.63,8.61,8.63,183200.0,6.4144,6.4219,6.407,6.4219,183200.0
2014-12-11 11:20:00,8.63,8.65,8.63,8.65,130000.0,6.4219,6.4368,6.4219,6.4368,130000.0
2014-12-11 11:25:00,8.65,8.66,8.63,8.63,189600.0,6.4368,6.4442,6.4219,6.4219,189600.0
2014-12-11 11:30:00,8.64,8.66,8.63,8.65,88400.0,6.4293,6.4442,6.4219,6.4368,88400.0
2014-12-11 11:35:00,8.65,8.67,8.65,8.67,132800.0,6.4368,6.4517,6.4368,6.4517,132800.0
2014-12-11 11:40:00,8.67,8.68,8.65,8.65,122400.0,6.4517,6.4591,6.4368,6.4368,122400.0
2014-12-11 11:45:00,8.65,8.66,8.63,8.65,156000.0,6.4368,6.4442,6.4219,6.4368,156000.0
2014-12-11 11:50:00,8.65,8.66,8.63,8.65,128800.0,6.4368,6.4442,6.4219,6.4368,128800.0
2014-12-11 11:55:00,8.65,8.66,8.64,8.65,127600.0,6.4368,6.4442,6.4293,6.4368,127600.0
2014-12-11 12:00:00,8.65,8.67,8.65,8.67,237600.0,6.4368,6.4517,6.4368,6.4517,237600.0
2014-12-11 12:05:00,8.67,8.67,8.65,8.65,126400.0,6.4517,6.4517,6.4368,6.4368,126400.0
2014-12-11 12:10:00,8.65,8.68,8.65,8.68,123600.0,6.4368,6.4591,6.4368,6.4591,123600.0
2014-12-11 12:15:00,8.68,8.72,8.68,8.72,227600.0,6.4591,6.4889,6.4591,6.4889,227600.0
2014-12-11 12:20:00,8.71,8.73,8.7,8.72,133200.0,6.4814,6.4963,6.474,6.4889,133200.0
2014-12-11 12:25:00,8.72,8.75,8.71,8.74,141600.0,6.4889,6.5112,6.4814,6.5037,141600.0
2014-12-11 12:30:00,8.73,8.73,8.7,8.71,200800.0,6.4963,6.4963,6.474,6.4814,200800.0
2014-12-11 12:35:00,8.71,8.73,8.71,8.72,158800.0,6.4814,6.4963,6.4814,6.4889,158800.0
2014-12-11 12:40:00,8.72,8.72,8.7,8.7,108800.0,6.4889,6.4889,6.474,6.474,108800.0
2014-12-11 12:45:00,8.7,8.72,8.69,8.71,82400.0,6.474,6.4889,6.4665,6.4814,82400.0
2014-12-11 12:50:00,8.71,8.74,8.71,8.72,198800.0,6.4814,6.5037,6.4814,6.4889,198800.0
2014-12-11 12:55:00,8.71,8.72,8.68,8.68,164400.0,6.4814,6.4889,6.4591,6.4591,164400.0
2014-12-11 13:00:00,8.68,8.69,8.67,8.69,172400.0,6.4591,6.4665,6.4517,6.4665,172400.0
2014-12-11 13:05:00,8.68,8.7,8.68,8.69,72400.0,6.4591,6.474,6.4591,6.4665,72400.0
2014-12-11 13:10:00,8.69,8.7,8.68,8.69,142000.0,6.4665,6.474,6.4591,6.4665,142000.0
2014-12-11 13:15:00,8.69,8.69,8.68,8.69,76000.0,6.4665,6.4665,6.4591,6.4665,76000.0
2014-12-11 13:20:00,8.69,8.71,8.69,8.7,115200.0,6.4665,6.4814,6.4665,6.474,115200.0
2014-12-11 13:25:00,8.7,8.71,8.69,8.7,92800.0,6.474,6.4814,6.4665,6.474,92800.0
2014-12-11 13:30:00,8.7,8.7,8.67,8.68,118400.0,6.474,6.474,6.4517,6.4591,118400.0
2014-12-11 13:35:00,8.68,8.7,8.67,8.67,146400.0,6.4591,6.474,6.4517,6.4517,146400.0
2014-12-11 13:40:00,8.67,8.69,8.67,8.67,115200.0,6.4517,6.4665,6.4517,6.4517,115200.0
2014-12-11 13:45:00,8.67,8.68,8.65,8.66,106000.0,6.4517,6.4591,6.4368,6.4442,106000.0
2014-12-11 13:50:00,8.66,8.66,8.65,8.65,133200.0,6.4442,6.4442,6.4368,6.4368,133200.0
2014-12-11 13:55:00,8.65,8.65,8.63,8.63,139200.0,6.4368,6.4368,6.4219,6.4219,139200.0
2014-12-11 14:00:00,8.63,8.67,8.63,8.66,121600.0,6.4219,6.4517,6.4219,6.4442,121600.0
2014-12-11 14:05:00,8.66,8.66,8.63,8.63,211600.0,6.4442,6.4442,6.4219,6.4219,211600.0
2014-12-11 14:10:00,8.63,8.64,8.63,8.64,263600.0,6.4219,6.4293,6.4219,6.4293,263600.0
2014-12-11 14:15:00,8.64,8.65,8.63,8.64,117200.0,6.4293,6.4368,6.4219,6.4293,117200.0
2014-12-11 14:20:00,8.63,8.65,8.63,8.63,135600.0,6.4219,6.4368,6.4219,6.4219,135600.0
2014-12-11 14:25:00,8.63,8.63,8.6,8.6,279200.0,6.4219,6.4219,6.3996,6.3996,279200.0
2014-12-11 14:30:00,8.6,8.61,8.58,8.6,157600.0,6.3996,6.407,6.3847,6.3996,157600.0
2014-12-11 14:35:00,8.59,8.6,8.59,8.59,74800.0,6.3921,6.3996,6.3921,6.3921,74800.0
2014-12-11 14:40:00,8.59,8.63,8.59,8.59,130800.0,6.3921,6.4219,6.3921,6.3921,130800.0
2014-12-11 14:45:00,8.59,8.61,8.56,8.56,130400.0,6.3921,6.407,6.3698,6.3698,130400.0
2014-12-11 14:50:00,8.56,8.59,8.56,8.57,237600.0,6.3698,6.3921,6.3698,6.3772,237600.0
2014-12-11 14:55:00,8.57,8.57,8.53,8.54,340000.0,6.3772,6.3772,6.3475,6.3549,340000.0
2014-12-11 15:00:00,8.54,8.57,8.54,8.56,264800.0,6.3549,6.3772,6.3549,6.3698,264800.0
2014-12-11 15:05:00,8.56,8.56,8.54,8.54,220000.0,6.3698,6.3698,6.3549,6.3549,220000.0
2014-12-11 15:10:00,8.54,8.59,8.54,8.59,173600.0,6.3549,6.3921,6.3549,6.3921,173600.0
2014-12-11 15:15:00,8.59,8.6,8.58,8.58,345200.0,6.3921,6.3996,6.3847,6.3847,345200.0
2014-12-11 15:20:00,8.58,8.59,8.57,8.59,251200.0,6.3847,6.3921,6.3772,6.3921,251200.0
2014-12-11 15:25:00,8.59,8.59,8.56,8.57,255600.0,6.3921,6.3921,6.3698,6.3772,255600.0
2014-12-11 15:30:00,8.56,8.58,8.54,8.55,262400.0,6.3698,6.3847,6.3549,6.3624,262400.0
2014-12-11 15:35:00,8.54,8.55,8.52,8.52,302800.0,6.3549,6.3624,6.34,6.34,302800.0
2014-12-11 15:40:00,8.52,8.55,8.51,8.51,492400.0,6.34,6.3624,6.3326,6.3326,492400.0
2014-12-11 15:45:00,8.51,8.52,8.5,8.51,391600.0,6.3326,6.34,6.3251,6.3326,391600.0
2014-12-11 15:50:00,8.51,8.52,8.47,8.47,790000.0,6.3326,6.34,6.3028,6.3028,790000.0
2014-12-11 15:55:00,8.48,8.49,8.46,8.47,1631600.0,6.3103,6.3177,6.2954,6.3028,1631600.0
2014-12-12 09:30:00,8.43,8.44,8.39,8.43,379600.0,6.2731,6.2805,6.2433,6.2731,379600.0
2014-12-12 09:35:00,8.44,8.46,8.39,8.4,368400.0,6.2805,6.2954,6.2433,6.2507,368400.0
2014-12-12 09:40:00,8.41,8.5,8.4,8.44,544000.0,6.2582,6.3251,6.2507,6.2805,544000.0
2014-12-12 09:45:00,8.44,8.45,8.41,8.43,91600.0,6.2805,6.2879,6.2582,6.2731,91600.0
2014-12-12 09:50:00,8.44,8.44,8.4,8.42,89200.0,6.2805,6.2805,6.2507,6.2656,89200.0
2014-12-12 09:55:00,8.42,8.44,8.41,8.43,154000.0,6.2656,6.2805,6.2582,6.2731,154000.0
2014-12-12 10:00:00,8.43,8.44,8.4,8.4,167600.0,6.2731,6.2805,6.2507,6.2507,167600.0
2014-12-12 10:05:00,8.4,8.43,8.39,8.39,214800.0,6.2507,6.2731,6.2433,6.2433,214800.0
2014-12-12 10:10:00,8.39,8.41,8.37,8.38,174800.0,6.2433,6.2582,6.2284,6.2359,174800.0
2014-12-12 10:15:00,8.38,8.39,8.37,8.38,152800.0,6.2359,6.2433,6.2284,6.2359,152800.0
2014-12-12 10:20:00,8.38,8.41,8.38,8.4,104400.0,6.2359,6.2582,6.2359,6.2507,104400.0
2014-12-12 10:25:00,8.4,8.4,8.38,8.39,155200.0,6.2507,6.2507,6.2359,6.2433,155200.0
2014-12-12 10:30:00,8.4,8.41,8.38,8.39,184000.0,6.2507,6.2582,6.2359,6.2433,184000.0
2014-12-12 10:35:00,8.39,8.39,8.35,8.35,175200.0,6.2433,6.2433,6.2135,6.2135,175200.0
2014-12-12 10:40:00,8.36,8.36,8.31,8.32,439600.0,6.221,6.221,6.1838,6.1912,439600.0
2014-12-12 10:45:00,8.32,8.32,8.31,8.31,147600.0,6.1912,6.1912,6.1838,6.1838,147600.0
2014-12-12 10:50:00,8.31,8.31,8.3,8.3,171200.0,6.1838,6.1838,6.1763,6.1763,171200.0
2014-12-12 10:55:00,8.3,8.3,8.28,8.29,202000.0,6.1763,6.1763,6.1614,6.1689,202000.0
2014-12-12 11:00:00,8.29,8.29,8.26,8.26,196800.0,6.1689,6.1689,6.1466,6.1466,196800.0
2014-12-12 11:05:00,8.26,8.27,8.24,8.25,416000.0,6.1466,6.154,6.1317,6.1391,416000.0
2014-12-12 11:10:00,8.26,8.26,8.24,8.25,382000.0,6.1466,6.1466,6.1317,6.1391,382000.0
2014-12-12 11:15:00,8.24,8.27,8.24,8.24,478400.0,6.1317,6.154,6.1317,6.1317,478400.0
2014-12-12 11:20:00,8.24,8.28,8.24,8.28,311600.0,6.1317,6.1614,6.1317,6.1614,311600.0
2014-12-12 11:25:00,8.28,8.28,8.26,8.27,194000.0,6.1614,6.1614,6.1466,6.154,194000.0
2014-12-12 11:30:00,8.27,8.28,8.25,8.26,414000.0,6.154,6.1614,6.1391,6.1466,414000.0
2014-12-12 11:35:00,8.26,8.27,8.24,8.26,372800.0,6.1466,6.154,6.1317,6.1466,372800.0
2014-12-12 11:40:00,8.27,8.27,8.24,8.24,171600.0,6.154,6.154,6.1317,6.1317,171600.0
2014-12-12 11:45:00,8.24,8.25,8.21,8.21,510400.0,6.1317,6.1391,6.1093,6.1093,510400.0
2014-12-12 11:50:00,8.22,8.24,8.22,8.22,287200.0,6.1168,6.1317,6.1168,6.1168,287200.0
2014-12-12 11:55:00,8.22,8.24,8.19,8.2,412400.0,6.1168,6.1317,6.0945,6.1019,412400.0
2014-12-12 12:00:00,8.19,8.2,8.18,8.19,326800.0,6.0945,6.1019,6.087,6.0945,326800.0
2014-12-12 12:05:00,8.19,8.21,8.14,8.16,882000.0,6.0945,6.1093,6.0573,6.0721,882000.0
2014-12-12 12:10:00,8.17,8.18,8.16,8.17,342000.0,6.0796,6.087,6.0721,6.0796,342000.0
2014-12-12 12:15:00,8.17,8.19,8.13,8.13,618800.0,6.0796,6.0945,6.0498,6.0498,618800.0
2014-12-12 12:20:00,8.13,8.2,8.13,8.2,266800.0,6.0498,6.1019,6.0498,6.1019,266800.0
2014-12-12 12:25:00,8.2,8.21,8.19,8.2,320400.0,6.1019,6.1093,6.0945,6.1019,320400.0
2014-12-12 12:30:00,8.2,8.21,8.19,8.2,184400.0,6.1019,6.1093,6.0945,6.1019,184400.0
2014-12-12 12:35:00,8.2,8.22,8.2,8.21,119200.0,6.1019,6.1168,6.1019,6.1093,119200.0
2014-12-12 12:40:00,8.21,8.22,8.21,8.22,87600.0,6.1093,6.1168,6.1093,6.1168,87600.0
2014-12-12 12:45:00,8.22,8.25,8.22,8.25,146000.0,6.1168,6.1391,6.1168,6.1391,146000.0
2014-12-12 12:50:00,8.25,8.25,8.24,8.24,85200.0,6.1391,6.1391,6.1317,6.1317,85200.0
2014-12-12 12:55:00,8.24,8.25,8.22,8.23,104000.0,6.1317,6.1391,6.1168,6.1242,104000.0
2014-12-12 13:00:00,8.23,8.23,8.2,8.2,92400.0,6.1242,6.1242,6.1019,6.1019,92400.0
2014-12-12 13:05:00,8.2,8.24,8.2,8.24,74400.0,6.1019,6.1317,6.1019,6.1317,74400.0
2014-12-12 13:10:00,8.24,8.26,8.24,8.25,335200.0,6.1317,6.1466,6.1317,6.1391,335200.0
2014-12-12 13:15:00,8.25,8.28,8.25,8.27,136000.0,6.1391,6.1614,6.1391,6.154,136000.0
2014-12-12 13:20:00,8.28,8.29,8.26,8.27,128000.0,6.1614,6.1689,6.1466,6.154,128000.0
2014-12-12 13:25:00,8.27,8.27,8.25,8.26,114000.0,6.154,6.154,6.1391,6.1466,114000.0
2014-12-12 13:30:00,8.26,8.26,8.25,8.25,151600.0,6.1466,6.1466,6.1391,6.1391,151600.0
2014-12-12 13:35:00,8.25,8.27,8.25,8.26,89600.0,6.1391,6.154,6.1391,6.1466,89600.0
2014-12-12 13:40:00,8.27,8.28,8.25,8.25,102800.0,6.154,6.1614,6.1391,6.1391,102800.0
2014-12-12 13:45:00,8.25,8.27,8.24,8.25,118000.0,6.1391,6.154,6.1317,6.1391,118000.0
2014-12-12 13:50:00,8.25,8.26,8.24,8.26,141600.0,6.1391,6.1466,6.1317,6.1466,141600.0
2014-12-12 13:55:00,8.25,8.26,8.25,8.25,192800.0,6.1391,6.1466,6.1391,6.1391,192800.0
2014-12-12 14:00:00,8.25,8.26,8.25,8.26,168000.0,6.1391,6.1466,6.1391,6.1466,168000.0
2014-12-12 14:05:00,8.26,8.26,8.22,8.22,352400.0,6.1466,6.1466,6.1168,6.1168,352400.0
2014-12-12 14:10:00,8.22,8.22,8.2,8.2,107600.0,6.1168,6.1168,6.1019,6.1019,107600.0
2014-12-12 14:15:00,8.2,8.22,8.19,8.22,93600.0,6.1019,6.1168,6.0945,6.1168,93600.0
2014-12-12 14:20:00,8.22,8.24,8.21,8.24,176000.0,6.1168,6.1317,6.1093,6.1317,176000.0
2014-12-12 14:25:00,8.24,8.25,8.23,8.25,181600.0,6.1317,6.1391,6.1242,6.1391,181600.0
2014-12-12 14:30:00,8.24,8.25,8.23,8.24,120400.0,6.1317,6.1391,6.1242,6.1317,120400.0
2014-12-12 14:35:00,8.24,8.25,8.23,8.23,177600.0,6.1317,6.1391,6.1242,6.1242,177600.0
2014-12-12 14:40:00,8.23,8.24,8.22,8.22,179200.0,6.1242,6.1317,6.1168,6.1168,179200.0
2014-12-12 14:45:00,8.22,8.23,8.21,8.22,212400.0,6.1168,6.1242,6.1093,6.1168,212400.0
2014-12-12 14:50:00,8.22,8.22,8.2,8.2,295600.0,6.1168,6.1168,6.1019,6.1019,295600.0
2014-12-12 14:55:00,8.2,8.21,8.2,8.2,230400.0,6.1019,6.1093,6.1019,6.1019,230400.0
2014-12-12 15:00:00,8.2,8.21,8.19,8.19,279600.0,6.1019,6.1093,6.0945,6.0945,279600.0
2014-12-12 15:05:00,8.19,8.19,8.18,8.18,532400.0,6.0945,6.0945,6.087,6.087,532400.0
2014-12-12 15:10:00,8.18,8.19,8.16,8.17,278800.0,6.087,6.0945,6.0721,6.0796,278800.0
2014-12-12 15:15:00,8.17,8.18,8.13,8.14,380400.0,6.0796,6.087,6.0498,6.0573,380400.0
2014-12-12 15:20:00,8.14,8.14,8.12,8.13,310400.0,6.0573,6.0573,6.0424,6.0498,310400.0
2014-12-12 15:25:00,8.13,8.14,8.12,8.12,277600.0,6.0498,6.0573,6.0424,6.0424,277600.0
2014-12-12 15:30:00,8.12,8.15,8.11,8.13,358400.0,6.0424,6.0647,6.0349,6.0498,358400.0
2014-12-12 15:35:00,8.13,8.13,8.1,8.1,386400.0,6.0498,6.0498,6.0275,6.0275,386400.0
2014-12-12 15:40:00,8.1,8.1,8.09,8.1,602000.0,6.0275,6.0275,6.0201,6.0275,602000.0
2014-12-12 15:45:00,8.1,8.1,8.07,8.1,746400.0,6.0275,6.0275,6.0052,6.0275,746400.0
2014-12-12 15:50:00,8.1,8.1,8.07,8.07,680800.0,6.0275,6.0275,6.0052,6.0052,680800.0
2014-12-12 15:55:00,8.07,8.08,8.06,8.08,1420400.0,6.0052,6.0126,5.9977,6.0126,1420400.0
2014-12-15 09:30:00,8.15,8.2,8.12,8.15,310400.0,6.0647,6.1019,6.0424,6.0647,310400.0
2014-12-15 09:35:00,8.13,8.16,8.13,8.13,186400.0,6.0498,6.0721,6.0498,6.0498,186400.0
2014-12-15 09:40:00,8.13,8.17,8.11,8.12,216800.0,6.0498,6.0796,6.0349,6.0424,216800.0
2014-12-15 09:45:00,8.12,8.13,8.09,8.12,198800.0,6.0424,6.0498,6.0201,6.0424,198800.0
2014-12-15 09:50:00,8.13,8.13,8.11,8.12,534800.0,6.0498,6.0498,6.0349,6.0424,534800.0
2014-12-15 09:55:00,8.12,8.12,8.1,8.11,295200.0,6.0424,6.0424,6.0275,6.0349,295200.0
2014-12-15 10:00:00,8.11,8.11,8.07,8.08,218400.0,6.0349,6.0349,6.0052,6.0126,218400.0
2014-12-15 10:05:00,8.08,8.09,8.07,8.08,354000.0,6.0126,6.0201,6.0052,6.0126,354000.0
2014-12-15 10:10:00,8.08,8.09,8.04,8.04,438400.0,6.0126,6.0201,5.9828,5.9828,438400.0
2014-12-15 10:15:00,8.04,8.06,8.04,8.06,282800.0,5.9828,5.9977,5.9828,5.9977,282800.0
2014-12-15 10:20:00,8.06,8.06,8.03,8.03,293600.0,5.9977,5.9977,5.9754,5.9754,293600.0
2014-12-15 10:25:00,8.03,8.06,8.03,8.06,253600.0,5.9754,5.9977,5.9754,5.9977,253600.0
2014-12-15 10:30:00,8.06,8.06,8.04,8.05,245600.0,5.9977,5.9977,5.9828,5.9903,245600.0
2014-12-15 10:35:00,8.05,8.09,8.05,8.08,190000.0,5.9903,6.0201,5.9903,6.0126,190000.0
2014-12-15 10:40:00,8.08,8.11,8.07,8.07,225200.0,6.0126,6.0349,6.0052,6.0052,225200.0
2014-12-15 10:45:00,8.07,8.09,8.04,8.05,281600.0,6.0052,6.0201,5.9828,5.9903,281600.0
2014-12-15 10:50:00,8.05,8.08,8.04,8.06,259600.0,5.9903,6.0126,5.9828,5.9977,259600.0
2014-12-15 10:55:00,8.06,8.06,8.02,8.03,226800.0,5.9977,5.9977,5.968,5.9754,226800.0
2014-12-15 11:00:00,8.02,8.04,8.02,8.03,202800.0,5.968,5.9828,5.968,5.9754,202800.0
2014-12-15 11:05:00,8.03,8.06,8.01,8.05,193200.0,5.9754,5.9977,5.9605,5.9903,193200.0
2014-12-15 11:10:00,8.05,8.06,8.02,8.03,134800.0,5.9903,5.9977,5.968,5.9754,134800.0
2014-12-15 11:15:00,8.03,8.05,8.02,8.05,116800.0,5.9754,5.9903,5.968,5.9903,116800.0
2014-12-15 11:20:00,8.05,8.06,8.03,8.03,202400.0,5.9903,5.9977,5.9754,5.9754,202400.0
2014-12-15 11:25:00,8.03,8.04,8.0,8.02,185600.0,5.9754,5.9828,5.9531,5.968,185600.0
2014-12-15 11:30:00,8.02,8.05,8.02,8.04,157600.0,5.968,5.9903,5.968,5.9828,157600.0
2014-12-15 11:35:00,8.04,8.05,8.02,8.03,158800.0,5.9828,5.9903,5.968,5.9754,158800.0
2014-12-15 11:40:00,8.03,8.06,8.01,8.05,211600.0,5.9754,5.9977,5.9605,5.9903,211600.0
2014-12-15 11:45:00,8.05,8.07,8.04,8.04,136000.0,5.9903,6.0052,5.9828,5.9828,136000.0
2014-12-15 11:50:00,8.04,8.06,8.03,8.03,126400.0,5.9828,5.9977,5.9754,5.9754,126400.0
2014-12-15 11:55:00,8.03,8.05,8.02,8.05,216400.0,5.9754,5.9903,5.968,5.9903,216400.0
2014-12-15 12:00:00,8.05,8.1,8.04,8.1,152000.0,5.9903,6.0275,5.9828,6.0275,152000.0
2014-12-15 12:05:00,8.1,8.15,8.1,8.13,126800.0,6.0275,6.0647,6.0275,6.0498,126800.0
2014-12-15 12:10:00,8.13,8.18,8.13,8.18,246800.0,6.0498,6.087,6.0498,6.087,246800.0
2014-12-15 12:15:00,8.17,8.19,8.17,8.19,312400.0,6.0796,6.0945,6.0796,6.0945,312400.0
2014-12-15 12:20:00,8.19,8.21,8.17,8.18,363600.0,6.0945,6.1093,6.0796,6.087,363600.0
2014-12-15 12:25:00,8.18,8.2,8.18,8.2,276800.0,6.087,6.1019,6.087,6.1019,276800.0
2014-12-15 12:30:00,8.2,8.24,8.2,8.22,555600.0,6.1019,6.1317,6.1019,6.1168,555600.0
2014-12-15 12:35:00,8.22,8.28,8.21,8.28,393200.0,6.1168,6.1614,6.1093,6.1614,393200.0
2014-12-15 12:40:00,8.28,8.3,8.27,8.29,147600.0,6.1614,6.1763,6.154,6.1689,147600.0
2014-12-15 12:45:00,8.29,8.34,8.29,8.34,200000.0,6.1689,6.2061,6.1689,6.2061,200000.0
2014-12-15 12:50:00,8.34,8.36,8.31,8.35,208400.0,6.2061,6.221,6.1838,6.2135,208400.0
2014-12-15 12:55:00,8.35,8.38,8.34,8.34,262800.0,6.2135,6.2359,6.2061,6.2061,262800.0
2014-12-15 13:00:00,8.34,8.34,8.29,8.31,145600.0,6.2061,6.2061,6.1689,6.1838,145600.0
2014-12-15 13:05:00,8.31,8.31,8.28,8.29,75600.0,6.1838,6.1838,6.1614,6.1689,75600.0
2014-12-15 13:10:00,8.3,8.31,8.27,8.28,106800.0,6.1763,6.1838,6.154,6.1614,106800.0
2014-12-15 13:15:00,8.28,8.3,8.28,8.29,71600.0,6.1614,6.1763,6.1614,6.1689,71600.0
2014-12-15 13:20:00,8.29,8.3,8.27,8.28,125600.0,6.1689,6.1763,6.154,6.1614,125600.0
2014-12-15 13:25:00,8.29,8.29,8.23,8.23,96000.0,6.1689,6.1689,6.1242,6.1242,96000.0
2014-12-15 13:30:00,8.23,8.26,8.23,8.25,93600.0,6.1242,6.1466,6.1242,6.1391,93600.0
2014-12-15 13:35:00,8.25,8.26,8.23,8.25,112800.0,6.1391,6.1466,6.1242,6.1391,112800.0
2014-12-15 13:40:00,8.24,8.26,8.24,8.26,85200.0,6.1317,6.1466,6.1317,6.1466,85200.0
2014-12-15 13:45:00,8.27,8.28,8.24,8.24,66400.0,6.154,6.1614,6.1317,6.1317,66400.0
2014-12-15 13:50:00,8.24,8.27,8.24,8.24,91600.0,6.1317,6.154,6.1317,6.1317,91600.0
2014-12-15 13:55:00,8.24,8.26,8.23,8.25,92800.0,6.1317,6.1466,6.1242,6.1391,92800.0
2014-12-15 14:00:00,8.24,8.25,8.22,8.24,82400.0,6.1317,6.1391,6.1168,6.1317,82400.0
2014-12-15 14:05:00,8.23,8.24,8.22,8.22,64000.0,6.1242,6.1317,6.1168,6.1168,64000.0
2014-12-15 14:10:00,8.22,8.22,8.2,8.21,87200.0,6.1168,6.1168,6.1019,6.1093,87200.0
2014-12-15 14:15:00,8.21,8.22,8.2,8.22,55200.0,6.1093,6.1168,6.1019,6.1168,55200.0
2014-12-15 14:20:00,8.22,8.23,8.21,8.23,128000.0,6.1168,6.1242,6.1093,6.1242,128000.0
2014-12-15 14:25:00,8.24,8.28,8.24,8.25,150400.0,6.1317,6.1614,6.1317,6.1391,150400.0
2014-12-15 14:30:00,8.25,8.26,8.23,8.24,88800.0,6.1391,6.1466,6.1242,6.1317,88800.0
2014-12-15 14:35:00,8.24,8.28,8.23,8.26,254400.0,6.1317,6.1614,6.1242,6.1466,254400.0
2014-12-15 14:40:00,8.27,8.28,8.26,8.27,165600.0,6.154,6.1614,6.1466,6.154,165600.0
2014-12-15 14:45:00,8.26,8.27,8.23,8.26,131600.0,6.1466,6.154,6.1242,6.1466,131600.0
2014-12-15 14:50:00,8.25,8.26,8.25,8.26,90800.0,6.1391,6.1466,6.1391,6.1466,90800.0
2014-12-15 14:55:00,8.26,8.27,8.24,8.25,120000.0,6.1466,6.154,6.1317,6.1391,120000.0
2014-12-15 15:00:00,8.25,8.28,8.25,8.27,138400.0,6.1391,6.1614,6.1391,6.154,138400.0
2014-12-15 15:05:00,8.26,8.29,8.26,8.28,160000.0,6.1466,6.1689,6.1466,6.1614,160000.0
2014-12-15 15:10:00,8.28,8.3,8.28,8.28,175200.0,6.1614,6.1763,6.1614,6.1614,175200.0
2014-12-15 15:15:00,8.28,8.29,8.24,8.26,152400.0,6.1614,6.1689,6.1317,6.1466,152400.0
2014-12-15 15:20:00,8.26,8.27,8.25,8.26,152400.0,6.1466,6.154,6.1391,6.1466,152400.0
2014-12-15 15:25:00,8.26,8.28,8.24,8.25,223200.0,6.1466,6.1614,6.1317,6.1391,223200.0
2014-12-15 15:30:00,8.24,8.26,8.24,8.24,192800.0,6.1317,6.1466,6.1317,6.1317,192800.0
2014-12-15 15:35:00,8.24,8.27,8.23,8.26,250800.0,6.1317,6.154,6.1242,6.1466,250800.0
2014-12-15 15:40:00,8.26,8.28,8.26,8.26,317200.0,6.1466,6.1614,6.1466,6.1466,317200.0
2014-12-15 15:45:00,8.27,8.27,8.24,8.26,481200.0,6.154,6.154,6.1317,6.1466,481200.0
2014-12-15 15:50:00,8.26,8.27,8.25,8.26,300400.0,6.1466,6.154,6.1391,6.1466,300400.0
2014-12-15 15:55:00,8.26,8.27,8.23,8.23,615200.0,6.1466,6.154,6.1242,6.1242,615200.0
2014-12-16 09:30:00,8.15,8.25,8.09,8.24,358800.0,6.0647,6.1391,6.0201,6.1317,358800.0
2014-12-16 09:35:00,8.24,8.3,8.23,8.24,168800.0,6.1317,6.1763,6.1242,6.1317,168800.0
2014-12-16 09:40:00,8.23,8.24,8.19,8.22,239600.0,6.1242,6.1317,6.0945,6.1168,239600.0
2014-12-16 09:45:00,8.22,8.24,8.19,8.24,274800.0,6.1168,6.1317,6.0945,6.1317,274800.0
2014-12-16 09:50:00,8.24,8.3,8.24,8.29,191600.0,6.1317,6.1763,6.1317,6.1689,191600.0
2014-12-16 09:55:00,8.3,8.35,8.29,8.34,247200.0,6.1763,6.2135,6.1689,6.2061,247200.0
2014-12-16 10:00:00,8.34,8.37,8.33,8.36,183600.0,6.2061,6.2284,6.1986,6.221,183600.0
2014-12-16 10:05:00,8.37,8.38,8.3,8.3,226400.0,6.2284,6.2359,6.1763,6.1763,226400.0
2014-12-16 10:10:00,8.3,8.32,8.29,8.29,95600.0,6.1763,6.1912,6.1689,6.1689,95600.0
2014-12-16 10:15:00,8.29,8.33,8.29,8.31,191200.0,6.1689,6.1986,6.1689,6.1838,191200.0
2014-12-16 10:20:00,8.31,8.35,8.29,8.35,134800.0,6.1838,6.2135,6.1689,6.2135,134800.0
2014-12-16 10:25:00,8.35,8.35,8.31,8.33,166800.0,6.2135,6.2135,6.1838,6.1986,166800.0
2014-12-16 10:30:00,8.33,8.33,8.27,8.27,200800.0,6.1986,6.1986,6.154,6.154,200800.0
2014-12-16 10:35:00,8.27,8.3,8.26,8.29,133200.0,6.154,6.1763,6.1466,6.1689,133200.0
2014-12-16 10:40:00,8.29,8.29,8.27,8.28,108400.0,6.1689,6.1689,6.154,6.1614,108400.0
2014-12-16 10:45:00,8.28,8.31,8.28,8.29,142000.0,6.1614,6.1838,6.1614,6.1689,142000.0
2014-12-16 10:50:00,8.29,8.31,8.29,8.3,126800.0,6.1689,6.1838,6.1689,6.1763,126800.0
2014-12-16 10:55:00,8.3,8.31,8.29,8.3,123200.0,6.1763,6.1838,6.1689,6.1763,123200.0
2014-12-16 11:00:00,8.3,8.33,8.3,8.33,133200.0,6.1763,6.1986,6.1763,6.1986,133200.0
2014-12-16 11:05:00,8.32,8.32,8.3,8.3,96800.0,6.1912,6.1912,6.1763,6.1763,96800.0
2014-12-16 11:10:00,8.3,8.32,8.3,8.31,96000.0,6.1763,6.1912,6.1763,6.1838,96000.0
2014-12-16 11:15:00,8.31,8.34,8.31,8.32,94400.0,6.1838,6.2061,6.1838,6.1912,94400.0
2014-12-16 11:20:00,8.33,8.35,8.32,8.35,125200.0,6.1986,6.2135,6.1912,6.2135,125200.0
2014-12-16 11:25:00,8.35,8.38,8.35,8.37,229200.0,6.2135,6.2359,6.2135,6.2284,229200.0
2014-12-16 11:30:00,8.37,8.39,8.37,8.38,219600.0,6.2284,6.2433,6.2284,6.2359,219600.0
2014-12-16 11:35:00,8.38,8.39,8.37,8.38,150800.0,6.2359,6.2433,6.2284,6.2359,150800.0
2014-12-16 11:40:00,8.38,8.38,8.36,8.37,127600.0,6.2359,6.2359,6.221,6.2284,127600.0
2014-12-16 11:45:00,8.37,8.38,8.35,8.36,146800.0,6.2284,6.2359,6.2135,6.221,146800.0
2014-12-16 11:50:00,8.36,8.37,8.35,8.37,198400.0,6.221,6.2284,6.2135,6.2284,198400.0
2014-12-16 11:55:00,8.37,8.37,8.3,8.31,122000.0,6.2284,6.2284,6.1763,6.1838,122000.0
2014-12-16 12:00:00,8.31,8.32,8.3,8.31,154000.0,6.1838,6.1912,6.1763,6.1838,154000.0
2014-12-16 12:05:00,8.31,8.31,8.29,8.3,88400.0,6.1838,6.1838,6.1689,6.1763,88400.0
2014-12-16 12:10:00,8.3,8.3,8.27,8.27,121200.0,6.1763,6.1763,6.154,6.154,121200.0
2014-12-16 12:15:00,8.27,8.3,8.27,8.29,164400.0,6.154,6.1763,6.154,6.1689,164400.0
2014-12-16 12:20:00,8.29,8.3,8.28,8.28,107600.0,6.1689,6.1763,6.1614,6.1614,107600.0
2014-12-16 12:25:00,8.28,8.28,8.25,8.25,117600.0,6.1614,6.1614,6.1391,6.1391,117600.0
2014-12-16 12:30:00,8.25,8.26,8.24,8.24,116000.0,6.1391,6.1466,6.1317,6.1317,116000.0
2014-12-16 12:35:00,8.24,8.25,8.23,8.24,114400.0,6.1317,6.1391,6.1242,6.1317,114400.0
2014-12-16 12:40:00,8.25,8.25,8.23,8.24,143600.0,6.1391,6.1391,6.1242,6.1317,143600.0
2014-12-16 12:45:00,8.24,8.24,8.22,8.24,105200.0,6.1317,6.1317,6.1168,6.1317,105200.0
2014-12-16 12:50:00,8.23,8.23,8.2,8.2,196400.0,6.1242,6.1242,6.1019,6.1019,196400.0
2014-12-16 12:55:00,8.2,8.21,8.19,8.19,72000.0,6.1019,6.1093,6.0945,6.0945,72000.0
2014-12-16 13:00:00,8.19,8.19,8.18,8.18,75200.0,6.0945,6.0945,6.087,6.087,75200.0
2014-12-16 13:05:00,8.18,8.18,8.13,8.14,108800.0,6.087,6.087,6.0498,6.0573,108800.0
2014-12-16 13:10:00,8.14,8.14,8.11,8.12,228000.0,6.0573,6.0573,6.0349,6.0424,228000.0
2014-12-16 13:15:00,8.12,8.13,8.09,8.11,116800.0,6.0424,6.0498,6.0201,6.0349,116800.0
2014-12-16 13:20:00,8.11,8.14,8.11,8.11,177200.0,6.0349,6.0573,6.0349,6.0349,177200.0
2014-12-16 13:25:00,8.1,8.12,8.1,8.1,108400.0,6.0275,6.0424,6.0275,6.0275,108400.0
2014-12-16 13:30:00,8.1,8.11,8.08,8.11,134800.0,6.0275,6.0349,6.0126,6.0349,134800.0
2014-12-16 13:35:00,8.11,8.15,8.11,8.15,130800.0,6.0349,6.0647,6.0349,6.0647,130800.0
2014-12-16 13:40:00,8.14,8.17,8.14,8.16,165600.0,6.0573,6.0796,6.0573,6.0721,165600.0
2014-12-16 13:45:00,8.17,8.17,8.13,8.14,133600.0,6.0796,6.0796,6.0498,6.0573,133600.0
2014-12-16 13:50:00,8.15,8.17,8.14,8.15,118000.0,6.0647,6.0796,6.0573,6.0647,118000.0
2014-12-16 13:55:00,8.15,8.15,8.11,8.11,88400.0,6.0647,6.0647,6.0349,6.0349,88400.0
2014-12-16 14:00:00,8.12,8.12,8.08,8.08,139600.0,6.0424,6.0424,6.0126,6.0126,139600.0
2014-12-16 14:05:00,8.09,8.11,8.09,8.11,187200.0,6.0201,6.0349,6.0201,6.0349,187200.0
2014-12-16 14:10:00,8.11,8.12,8.1,8.11,146800.0,6.0349,6.0424,6.0275,6.0349,146800.0
2014-12-16 14:15:00,8.11,8.11,8.06,8.07,172400.0,6.0349,6.0349,5.9977,6.0052,172400.0
2014-12-16 14:20:00,8.07,8.1,8.07,8.09,136800.0,6.0052,6.0275,6.0052,6.0201,136800.0
2014-12-16 14:25:00,8.09,8.1,8.08,8.09,140800.0,6.0201,6.0275,6.0126,6.0201,140800.0
2014-12-16 14:30:00,8.09,8.12,8.09,8.11,257200.0,6.0201,6.0424,6.0201,6.0349,257200.0
2014-12-16 14:35:00,8.11,8.12,8.1,8.1,125200.0,6.0349,6.0424,6.0275,6.0275,125200.0
2014-12-16 14:40:00,8.1,8.1,8.08,8.08,157200.0,6.0275,6.0275,6.0126,6.0126,157200.0
2014-12-16 14:45:00,8.08,8.09,8.06,8.07,247600.0,6.0126,6.0201,5.9977,6.0052,247600.0
2014-12-16 14:50:00,8.07,8.08,8.05,8.07,234400.0,6.0052,6.0126,5.9903,6.0052,234400.0
2014-12-16 14:55:00,8.07,8.08,8.05,8.08,240400.0,6.0052,6.0126,5.9903,6.0126,240400.0
2014-12-16 15:00:00,8.08,8.1,8.07,8.09,179200.0,6.0126,6.0275,6.0052,6.0201,179200.0
2014-12-16 15:05:00,8.09,8.09,8.06,8.08,188400.0,6.0201,6.0201,5.9977,6.0126,188400.0
2014-12-16 15:10:00,8.08,8.08,8.04,8.04,305200.0,6.0126,6.0126,5.9828,5.9828,305200.0
2014-12-16 15:15:00,8.04,8.05,8.03,8.04,288000.0,5.9828,5.9903,5.9754,5.9828,288000.0
2014-12-16 15:20:00,8.04,8.06,8.04,8.04,255200.0,5.9828,5.9977,5.9828,5.9828,255200.0
2014-12-16 15:25:00,8.04,8.05,8.03,8.03,236800.0,5.9828,5.9903,5.9754,5.9754,236800.0
2014-12-16 15:30:00,8.03,8.03,8.02,8.02,256400.0,5.9754,5.9754,5.968,5.968,256400.0
2014-12-16 15:35:00,8.02,8.03,7.98,7.98,552800.0,5.968,5.9754,5.9382,5.9382,552800.0
2014-12-16 15:40:00,7.99,7.99,7.95,7.97,678800.0,5.9456,5.9456,5.9159,5.9308,678800.0
2014-12-16 15:45:00,7.97,8.01,7.97,8.0,764800.0,5.9308,5.9605,5.9308,5.9531,764800.0
2014-12-16 15:50:00,8.0,8.0,7.98,8.0,656400.0,5.9531,5.9531,5.9382,5.9531,656400.0
2014-12-16 15:55:00,8.0,8.0,7.98,7.98,1091200.0,5.9531,5.9531,5.9382,5.9382,1091200.0
2014-12-17 09:30:00,8.03,8.1,8.02,8.09,142400.0,5.9754,6.0275,5.968,6.0201,142400.0
2014-12-17 09:35:00,8.09,8.1,7.98,8.05,245200.0,6.0201,6.0275,5.9382,5.9903,245200.0
2014-12-17 09:40:00,8.05,8.05,8.0,8.05,137200.0,5.9903,5.9903,5.9531,5.9903,137200.0
2014-12-17 09:45:00,8.05,8.06,8.02,8.03,94800.0,5.9903,5.9977,5.968,5.9754,94800.0
2014-12-17 09:50:00,8.03,8.04,8.02,8.04,90800.0,5.9754,5.9828,5.968,5.9828,90800.0
2014-12-17 09:55:00,8.04,8.06,8.03,8.03,68000.0,5.9828,5.9977,5.9754,5.9754,68000.0
2014-12-17 10:00:00,8.03,8.04,8.01,8.02,234000.0,5.9754,5.9828,5.9605,5.968,234000.0
2014-12-17 10:05:00,8.01,8.01,8.0,8.0,77600.0,5.9605,5.9605,5.9531,5.9531,77600.0
2014-12-17 10:10:00,8.01,8.05,8.0,8.05,132400.0,5.9605,5.9903,5.9531,5.9903,132400.0
2014-12-17 10:15:00,8.05,8.06,8.03,8.06,91200.0,5.9903,5.9977,5.9754,5.9977,91200.0
2014-12-17 10:20:00,8.07,8.09,8.06,8.09,49600.0,6.0052,6.0201,5.9977,6.0201,49600.0
2014-12-17 10:25:00,8.09,8.09,8.06,8.06,79200.0,6.0201,6.0201,5.9977,5.9977,79200.0
2014-12-17 10:30:00,8.06,8.06,8.03,8.03,96000.0,5.9977,5.9977,5.9754,5.9754,96000.0
2014-12-17 10:35:00,8.03,8.05,8.03,8.04,118800.0,5.9754,5.9903,5.9754,5.9828,118800.0
2014-12-17 10:40:00,8.04,8.06,8.03,8.05,129200.0,5.9828,5.9977,5.9754,5.9903,129200.0
2014-12-17 10:45:00,8.05,8.06,8.04,8.06,156000.0,5.9903,5.9977,5.9828,5.9977,156000.0
2014-12-17 10:50:00,8.06,8.06,8.05,8.06,59200.0,5.9977,5.9977,5.9903,5.9977,59200.0
2014-12-17 10:55:00,8.06,8.07,8.05,8.06,144800.0,5.9977,6.0052,5.9903,5.9977,144800.0
2014-12-17 11:00:00,8.06,8.08,8.05,8.07,93600.0,5.9977,6.0126,5.9903,6.0052,93600.0
2014-12-17 11:05:00,8.08,8.09,8.07,8.08,108000.0,6.0126,6.0201,6.0052,6.0126,108000.0
2014-12-17 11:10:00,8.08,8.09,8.07,8.07,123200.0,6.0126,6.0201,6.0052,6.0052,123200.0
2014-12-17 11:15:00,8.07,8.07,8.04,8.06,397600.0,6.0052,6.0052,5.9828,5.9977,397600.0
2014-12-17 11:20:00,8.05,8.05,8.04,8.04,184800.0,5.9903,5.9903,5.9828,5.9828,184800.0
2014-12-17 11:25:00,8.04,8.04,8.02,8.03,328800.0,5.9828,5.9828,5.968,5.9754,328800.0
2014-12-17 11:30:00,8.03,8.05,8.03,8.04,230800.0,5.9754,5.9903,5.9754,5.9828,230800.0
2014-12-17 11:35:00,8.04,8.08,8.04,8.08,164000.0,5.9828,6.0126,5.9828,6.0126,164000.0
2014-12-17 11:40:00,8.08,8.1,8.08,8.1,174000.0,6.0126,6.0275,6.0126,6.0275,174000.0
2014-12-17 11:45:00,8.1,8.11,8.06,8.06,251600.0,6.0275,6.0349,5.9977,5.9977,251600.0
2014-12-17 11:50:00,8.06,8.06,8.04,8.05,249600.0,5.9977,5.9977,5.9828,5.9903,249600.0
2014-12-17 11:55:00,8.05,8.1,8.05,8.1,262800.0,5.9903,6.0275,5.9903,6.0275,262800.0
2014-12-17 12:00:00,8.1,8.1,8.06,8.06,181200.0,6.0275,6.0275,5.9977,5.9977,181200.0
2014-12-17 12:05:00,8.06,8.06,8.04,8.06,164400.0,5.9977,5.9977,5.9828,5.9977,164400.0
2014-12-17 12:10:00,8.06,8.06,8.03,8.04,256800.0,5.9977,5.9977,5.9754,5.9828,256800.0
2014-12-17 12:15:00,8.04,8.05,8.03,8.03,129600.0,5.9828,5.9903,5.9754,5.9754,129600.0
2014-12-17 12:20:00,8.03,8.05,8.03,8.03,109600.0,5.9754,5.9903,5.9754,5.9754,109600.0
2014-12-17 12:25:00,8.04,8.04,8.0,8.01,150400.0,5.9828,5.9828,5.9531,5.9605,150400.0
2014-12-17 12:30:00,8.01,8.04,8.01,8.03,131600.0,5.9605,5.9828,5.9605,5.9754,131600.0
2014-12-17 12:35:00,8.04,8.04,8.02,8.02,56000.0,5.9828,5.9828,5.968,5.968,56000.0
2014-12-17 12:40:00,8.02,8.04,8.02,8.02,66000.0,5.968,5.9828,5.968,5.968,66000.0
2014-12-17 12:45:00,8.02,8.04,8.02,8.02,86400.0,5.968,5.9828,5.968,5.968,86400.0
2014-12-17 12:50:00,8.02,8.04,8.02,8.03,73600.0,5.968,5.9828,5.968,5.9754,73600.0
2014-12-17 12:55:00,8.02,8.03,8.02,8.02,55200.0,5.968,5.9754,5.968,5.968,55200.0
2014-12-17 13:00:00,8.03,8.04,8.02,8.04,59600.0,5.9754,5.9828,5.968,5.9828,59600.0
2014-12-17 13:05:00,8.04,8.05,8.02,8.03,199600.0,5.9828,5.9903,5.968,5.9754,199600.0
2014-12-17 13:10:00,8.03,8.03,8.01,8.02,189200.0,5.9754,5.9754,5.9605,5.968,189200.0
2014-12-17 13:15:00,8.02,8.02,8.01,8.02,84000.0,5.968,5.968,5.9605,5.968,84000.0
2014-12-17 13:20:00,8.02,8.03,8.02,8.02,134800.0,5.968,5.9754,5.968,5.968,134800.0
2014-12-17 13:25:00,8.02,8.03,8.01,8.02,149600.0,5.968,5.9754,5.9605,5.968,149600.0
2014-12-17 13:30:00,8.02,8.03,8.02,8.02,265200.0,5.968,5.9754,5.968,5.968,265200.0
2014-12-17 13:35:00,8.02,8.04,8.02,8.03,152800.0,5.968,5.9828,5.968,5.9754,152800.0
2014-12-17 13:40:00,8.03,8.06,8.03,8.05,99200.0,5.9754,5.9977,5.9754,5.9903,99200.0
2014-12-17 13:45:00,8.05,8.05,8.03,8.03,170800.0,5.9903,5.9903,5.9754,5.9754,170800.0
2014-12-17 13:50:00,8.03,8.06,8.03,8.05,106400.0,5.9754,5.9977,5.9754,5.9903,106400.0
2014-12-17 13:55:00,8.05,8.06,8.05,8.06,113200.0,5.9903,5.9977,5.9903,5.9977,113200.0
2014-12-17 14:00:00,8.06,8.1,8.05,8.08,288000.0,5.9977,6.0275,5.9903,6.0126,288000.0
2014-12-17 14:05:00,8.08,8.09,8.06,8.08,145600.0,6.0126,6.0201,5.9977,6.0126,145600.0
2014-12-17 14:10:00,8.08,8.09,8.06,8.09,146000.0,6.0126,6.0201,5.9977,6.0201,146000.0
2014-12-17 14:15:00,8.09,8.11,8.09,8.09,206800.0,6.0201,6.0349,6.0201,6.0201,206800.0
2014-12-17 14:20:00,8.09,8.11,8.08,8.11,107600.0,6.0201,6.0349,6.0126,6.0349,107600.0
2014-12-17 14:25:00,8.11,8.11,8.09,8.1,102400.0,6.0349,6.0349,6.0201,6.0275,102400.0
2014-12-17 14:30:00,8.09,8.11,8.08,8.1,107600.0,6.0201,6.0349,6.0126,6.0275,107600.0
2014-12-17 14:35:00,8.1,8.13,8.1,8.12,101200.0,6.0275,6.0498,6.0275,6.0424,101200.0
2014-12-17 14:40:00,8.11,8.11,8.06,8.08,103600.0,6.0349,6.0349,5.9977,6.0126,103600.0
2014-12-17 14:45:00,8.08,8.08,8.05,8.06,162000.0,6.0126,6.0126,5.9903,5.9977,162000.0
2014-12-17 14:50:00,8.06,8.1,8.06,8.1,94000.0,5.9977,6.0275,5.9977,6.0275,94000.0
2014-12-17 14:55:00,8.11,8.11,8.07,8.07,82000.0,6.0349,6.0349,6.0052,6.0052,82000.0
2014-12-17 15:00:00,8.08,8.08,8.04,8.05,94800.0,6.0126,6.0126,5.9828,5.9903,94800.0
2014-12-17 15:05:00,8.05,8.07,8.05,8.06,84000.0,5.9903,6.0052,5.9903,5.9977,84000.0
2014-12-17 15:10:00,8.06,8.1,8.06,8.09,89200.0,5.9977,6.0275,5.9977,6.0201,89200.0
2014-12-17 15:15:00,8.09,8.11,8.08,8.11,93600.0,6.0201,6.0349,6.0126,6.0349,93600.0
2014-12-17 15:20:00,8.12,8.12,8.09,8.1,150000.0,6.0424,6.0424,6.0201,6.0275,150000.0
2014-12-17 15:25:00,8.11,8.15,8.11,8.15,193600.0,6.0349,6.0647,6.0349,6.0647,193600.0
2014-12-17 15:30:00,8.15,8.15,8.13,8.13,180800.0,6.0647,6.0647,6.0498,6.0498,180800.0
2014-12-17 15:35:00,8.14,8.15,8.13,8.15,174000.0,6.0573,6.0647,6.0498,6.0647,174000.0
2014-12-17 15:40:00,8.15,8.17,8.14,8.14,307200.0,6.0647,6.0796,6.0573,6.0573,307200.0
2014-12-17 15:45:00,8.14,8.18,8.14,8.17,423200.0,6.0573,6.087,6.0573,6.0796,423200.0
2014-12-17 15:50:00,8.17,8.17,8.15,8.15,476800.0,6.0796,6.0796,6.0647,6.0647,476800.0
2014-12-17 15:55:00,8.15,8.18,8.15,8.17,802800.0,6.0647,6.087,6.0647,6.0796,802800.0
2014-12-18 09:30:00,8.31,8.34,8.31,8.31,210400.0,6.1838,6.2061,6.1838,6.1838,210400.0
2014-12-18 09:35:00,8.32,8.34,8.3,8.33,113200.0,6.1912,6.2061,6.1763,6.1986,113200.0
2014-12-18 09:40:00,8.32,8.37,8.32,8.34,198800.0,6.1912,6.2284,6.1912,6.2061,198800.0
2014-12-18 09:45:00,8.34,8.34,8.3,8.3,154800.0,6.2061,6.2061,6.1763,6.1763,154800.0
2014-12-18 09:50:00,8.3,8.33,8.3,8.33,222400.0,6.1763,6.1986,6.1763,6.1986,222400.0
2014-12-18 09:55:00,8.33,8.36,8.33,8.35,269600.0,6.1986,6.221,6.1986,6.2135,269600.0
2014-12-18 10:00:00,8.34,8.36,8.28,8.29,336000.0,6.2061,6.221,6.1614,6.1689,336000.0
2014-12-18 10:05:00,8.29,8.34,8.28,8.33,158400.0,6.1689,6.2061,6.1614,6.1986,158400.0
2014-12-18 10:10:00,8.33,8.35,8.32,8.35,65200.0,6.1986,6.2135,6.1912,6.2135,65200.0
2014-12-18 10:15:00,8.35,8.36,8.32,8.36,124000.0,6.2135,6.221,6.1912,6.221,124000.0
2014-12-18 10:20:00,8.36,8.38,8.36,8.38,128400.0,6.221,6.2359,6.221,6.2359,128400.0
2014-12-18 10:25:00,8.37,8.41,8.36,8.38,206000.0,6.2284,6.2582,6.221,6.2359,206000.0
2014-12-18 10:30:00,8.38,8.4,8.35,8.35,78400.0,6.2359,6.2507,6.2135,6.2135,78400.0
2014-12-18 10:35:00,8.35,8.35,8.29,8.3,168800.0,6.2135,6.2135,6.1689,6.1763,168800.0
2014-12-18 10:40:00,8.3,8.3,8.25,8.25,92400.0,6.1763,6.1763,6.1391,6.1391,92400.0
2014-12-18 10:45:00,8.25,8.26,8.2,8.23,294800.0,6.1391,6.1466,6.1019,6.1242,294800.0
2014-12-18 10:50:00,8.23,8.23,8.19,8.19,201600.0,6.1242,6.1242,6.0945,6.0945,201600.0
2014-12-18 10:55:00,8.2,8.22,8.19,8.19,96000.0,6.1019,6.1168,6.0945,6.0945,96000.0
2014-12-18 11:00:00,8.19,8.19,8.15,8.15,175200.0,6.0945,6.0945,6.0647,6.0647,175200.0
2014-12-18 11:05:00,8.15,8.15,8.12,8.12,132000.0,6.0647,6.0647,6.0424,6.0424,132000.0
2014-12-18 11:10:00,8.13,8.14,8.1,8.13,138000.0,6.0498,6.0573,6.0275,6.0498,138000.0
2014-12-18 11:15:00,8.13,8.13,8.11,8.12,290400.0,6.0498,6.0498,6.0349,6.0424,290400.0
2014-12-18 11:20:00,8.12,8.16,8.11,8.15,132800.0,6.0424,6.0721,6.0349,6.0647,132800.0
2014-12-18 11:25:00,8.15,8.15,8.12,8.12,151200.0,6.0647,6.0647,6.0424,6.0424,151200.0
2014-12-18 11:30:00,8.12,8.13,8.1,8.12,102800.0,6.0424,6.0498,6.0275,6.0424,102800.0
2014-12-18 11:35:00,8.11,8.12,8.11,8.12,44800.0,6.0349,6.0424,6.0349,6.0424,44800.0
2014-12-18 11:40:00,8.12,8.16,8.12,8.16,102400.0,6.0424,6.0721,6.0424,6.0721,102400.0
2014-12-18 11:45:00,8.16,8.2,8.15,8.19,161600.0,6.0721,6.1019,6.0647,6.0945,161600.0
2014-12-18 11:50:00,8.19,8.2,8.17,8.2,62800.0,6.0945,6.1019,6.0796,6.1019,62800.0
2014-12-18 11:55:00,8.2,8.21,8.19,8.19,87200.0,6.1019,6.1093,6.0945,6.0945,87200.0
2014-12-18 12:00:00,8.19,8.19,8.16,8.17,154800.0,6.0945,6.0945,6.0721,6.0796,154800.0
2014-12-18 12:05:00,8.17,8.21,8.17,8.2,84000.0,6.0796,6.1093,6.0796,6.1019,84000.0
2014-12-18 12:10:00,8.2,8.22,8.2,8.2,76400.0,6.1019,6.1168,6.1019,6.1019,76400.0
2014-12-18 12:15:00,8.21,8.22,8.21,8.22,78800.0,6.1093,6.1168,6.1093,6.1168,78800.0
2014-12-18 12:20:00,8.22,8.23,8.21,8.23,58400.0,6.1168,6.1242,6.1093,6.1242,58400.0
2014-12-18 12:25:00,8.23,8.24,8.22,8.22,60400.0,6.1242,6.1317,6.1168,6.1168,60400.0
2014-12-18 12:30:00,8.23,8.26,8.23,8.26,168000.0,6.1242,6.1466,6.1242,6.1466,168000.0
2014-12-18 12:35:00,8.26,8.28,8.26,8.27,212800.0,6.1466,6.1614,6.1466,6.154,212800.0
2014-12-18 12:40:00,8.27,8.28,8.27,8.27,38400.0,6.154,6.1614,6.154,6.154,38400.0
2014-12-18 12:45:00,8.27,8.27,8.25,8.25,57600.0,6.154,6.154,6.1391,6.1391,57600.0
2014-12-18 12:50:00,8.25,8.26,8.24,8.24,72000.0,6.1391,6.1466,6.1317,6.1317,72000.0
2014-12-18 12:55:00,8.24,8.25,8.23,8.23,60800.0,6.1317,6.1391,6.1242,6.1242,60800.0
2014-12-18 13:00:00,8.24,8.24,8.22,8.22,50800.0,6.1317,6.1317,6.1168,6.1168,50800.0
2014-12-18 13:05:00,8.22,8.22,8.2,8.2,65600.0,6.1168,6.1168,6.1019,6.1019,65600.0
2014-12-18 13:10:00,8.2,8.2,8.17,8.18,71200.0,6.1019,6.1019,6.0796,6.087,71200.0
2014-12-18 13:15:00,8.18,8.2,8.18,8.2,40400.0,6.087,6.1019,6.087,6.1019,40400.0
2014-12-18 13:20:00,8.2,8.24,8.2,8.23,58400.0,6.1019,6.1317,6.1019,6.1242,58400.0
2014-12-18 13:25:00,8.23,8.26,8.23,8.24,170800.0,6.1242,6.1466,6.1242,6.1317,170800.0
2014-12-18 13:30:00,8.24,8.25,8.23,8.24,124400.0,6.1317,6.1391,6.1242,6.1317,124400.0
2014-12-18 13:35:00,8.24,8.24,8.23,8.24,47200.0,6.1317,6.1317,6.1242,6.1317,47200.0
2014-12-18 13:40:00,8.24,8.24,8.22,8.22,92800.0,6.1317,6.1317,6.1168,6.1168,92800.0
2014-12-18 13:45:00,8.23,8.23,8.2,8.21,46000.0,6.1242,6.1242,6.1019,6.1093,46000.0
2014-12-18 13:50:00,8.2,8.22,8.19,8.2,48800.0,6.1019,6.1168,6.0945,6.1019,48800.0
2014-12-18 13:55:00,8.2,8.2,8.19,8.2,46000.0,6.1019,6.1019,6.0945,6.1019,46000.0
2014-12-18 14:00:00,8.2,8.21,8.19,8.19,124000.0,6.1019,6.1093,6.0945,6.0945,124000.0
2014-12-18 14:05:00,8.2,8.21,8.19,8.2,68000.0,6.1019,6.1093,6.0945,6.1019,68000.0
2014-12-18 14:10:00,8.2,8.21,8.19,8.19,119600.0,6.1019,6.1093,6.0945,6.0945,119600.0
2014-12-18 14:15:00,8.19,8.21,8.19,8.2,58800.0,6.0945,6.1093,6.0945,6.1019,58800.0
2014-12-18 14:20:00,8.2,8.2,8.17,8.17,68000.0,6.1019,6.1019,6.0796,6.0796,68000.0
2014-12-18 14:25:00,8.17,8.18,8.16,8.16,76000.0,6.0796,6.087,6.0721,6.0721,76000.0
2014-12-18 14:30:00,8.16,8.17,8.15,8.15,172400.0,6.0721,6.0796,6.0647,6.0647,172400.0
2014-12-18 14:35:00,8.15,8.18,8.15,8.17,98000.0,6.0647,6.087,6.0647,6.0796,98000.0
2014-12-18 14:40:00,8.17,8.18,8.15,8.17,47600.0,6.0796,6.087,6.0647,6.0796,47600.0
2014-12-18 14:45:00,8.17,8.18,8.15,8.16,67600.0,6.0796,6.087,6.0647,6.0721,67600.0
2014-12-18 14:50:00,8.16,8.21,8.16,8.19,133600.0,6.0721,6.1093,6.0721,6.0945,133600.0
2014-12-18 14:55:00,8.2,8.22,8.19,8.21,65600.0,6.1019,6.1168,6.0945,6.1093,65600.0
2014-12-18 15:00:00,8.22,8.24,8.2,8.24,152400.0,6.1168,6.1317,6.1019,6.1317,152400.0
2014-12-18 15:05:00,8.24,8.26,8.23,8.25,210000.0,6.1317,6.1466,6.1242,6.1391,210000.0
2014-12-18 15:10:00,8.25,8.26,8.24,8.26,129200.0,6.1391,6.1466,6.1317,6.1466,129200.0
2014-12-18 15:15:00,8.25,8.26,8.24,8.24,163600.0,6.1391,6.1466,6.1317,6.1317,163600.0
2014-12-18 15:20:00,8.24,8.24,8.22,8.22,94000.0,6.1317,6.1317,6.1168,6.1168,94000.0
2014-12-18 15:25:00,8.22,8.22,8.2,8.2,172800.0,6.1168,6.1168,6.1019,6.1019,172800.0
2014-12-18 15:30:00,8.2,8.22,8.2,8.21,126800.0,6.1019,6.1168,6.1019,6.1093,126800.0
2014-12-18 15:35:00,8.21,8.22,8.21,8.22,142400.0,6.1093,6.1168,6.1093,6.1168,142400.0
2014-12-18 15:40:00,8.22,8.24,8.22,8.24,136800.0,6.1168,6.1317,6.1168,6.1317,136800.0
2014-12-18 15:45:00,8.24,8.25,8.22,8.25,309600.0,6.1317,6.1391,6.1168,6.1391,309600.0
2014-12-18 15:50:00,8.25,8.27,8.25,8.26,386400.0,6.1391,6.154,6.1391,6.1466,386400.0
2014-12-18 15:55:00,8.26,8.28,8.26,8.28,581600.0,6.1466,6.1614,6.1466,6.1614,581600.0
2014-12-19 09:30:00,8.37,8.37,8.27,8.27,651200.0,6.2284,6.2284,6.154,6.154,651200.0
2014-12-19 09:35:00,8.26,8.28,8.26,8.28,57200.0,6.1466,6.1614,6.1466,6.1614,57200.0
2014-12-19 09:40:00,8.29,8.29,8.23,8.26,59200.0,6.1689,6.1689,6.1242,6.1466,59200.0
2014-12-19 09:45:00,8.25,8.31,8.24,8.3,112400.0,6.1391,6.1838,6.1317,6.1763,112400.0
2014-12-19 09:50:00,8.29,8.34,8.29,8.33,72400.0,6.1689,6.2061,6.1689,6.1986,72400.0
2014-12-19 09:55:00,8.33,8.38,8.33,8.37,70000.0,6.1986,6.2359,6.1986,6.2284,70000.0
2014-12-19 10:00:00,8.38,8.38,8.35,8.37,110800.0,6.2359,6.2359,6.2135,6.2284,110800.0
2014-12-19 10:05:00,8.37,8.39,8.37,8.39,68400.0,6.2284,6.2433,6.2284,6.2433,68400.0
2014-12-19 10:10:00,8.38,8.38,8.34,8.34,62400.0,6.2359,6.2359,6.2061,6.2061,62400.0
2014-12-19 10:15:00,8.33,8.35,8.33,8.34,99600.0,6.1986,6.2135,6.1986,6.2061,99600.0
2014-12-19 10:20:00,8.34,8.37,8.34,8.35,102000.0,6.2061,6.2284,6.2061,6.2135,102000.0
2014-12-19 10:25:00,8.35,8.35,8.31,8.34,42800.0,6.2135,6.2135,6.1838,6.2061,42800.0
2014-12-19 10:30:00,8.34,8.35,8.33,8.34,86400.0,6.2061,6.2135,6.1986,6.2061,86400.0
2014-12-19 10:35:00,8.33,8.34,8.32,8.33,41600.0,6.1986,6.2061,6.1912,6.1986,41600.0
2014-12-19 10:40:00,8.32,8.35,8.32,8.33,54400.0,6.1912,6.2135,6.1912,6.1986,54400.0
2014-12-19 10:45:00,8.33,8.34,8.29,8.3,63200.0,6.1986,6.2061,6.1689,6.1763,63200.0
2014-12-19 10:50:00,8.29,8.32,8.29,8.31,52000.0,6.1689,6.1912,6.1689,6.1838,52000.0
2014-12-19 10:55:00,8.31,8.34,8.31,8.34,39600.0,6.1838,6.2061,6.1838,6.2061,39600.0
2014-12-19 11:00:00,8.34,8.34,8.31,8.32,51200.0,6.2061,6.2061,6.1838,6.1912,51200.0
2014-12-19 11:05:00,8.32,8.33,8.3,8.32,236800.0,6.1912,6.1986,6.1763,6.1912,236800.0
2014-12-19 11:10:00,8.32,8.32,8.31,8.31,36400.0,6.1912,6.1912,6.1838,6.1838,36400.0
2014-12-19 11:15:00,8.31,8.32,8.3,8.3,43200.0,6.1838,6.1912,6.1763,6.1763,43200.0
2014-12-19 11:20:00,8.3,8.33,8.3,8.33,41200.0,6.1763,6.1986,6.1763,6.1986,41200.0
2014-12-19 11:25:00,8.33,8.35,8.33,8.34,44800.0,6.1986,6.2135,6.1986,6.2061,44800.0
2014-12-19 11:30:00,8.34,8.36,8.33,8.35,87600.0,6.2061,6.221,6.1986,6.2135,87600.0
2014-12-19 11:35:00,8.35,8.36,8.33,8.34,28800.0,6.2135,6.221,6.1986,6.2061,28800.0
2014-12-19 11:40:00,8.34,8.35,8.33,8.33,34400.0,6.2061,6.2135,6.1986,6.1986,34400.0
2014-12-19 11:45:00,8.34,8.34,8.33,8.33,46400.0,6.2061,6.2061,6.1986,6.1986,46400.0
2014-12-19 11:50:00,8.33,8.35,8.33,8.34,61200.0,6.1986,6.2135,6.1986,6.2061,61200.0
2014-12-19 11:55:00,8.33,8.34,8.33,8.33,54800.0,6.1986,6.2061,6.1986,6.1986,54800.0
2014-12-19 12:00:00,8.33,8.33,8.31,8.31,46400.0,6.1986,6.1986,6.1838,6.1838,46400.0
2014-12-19 12:05:00,8.31,8.31,8.31,8.31,59200.0,6.1838,6.1838,6.1838,6.1838,59200.0
2014-12-19 12:10:00,8.31,8.31,8.3,8.31,105200.0,6.1838,6.1838,6.1763,6.1838,105200.0
2014-12-19 12:15:00,8.31,8.35,8.31,8.34,123200.0,6.1838,6.2135,6.1838,6.2061,123200.0
2014-12-19 12:20:00,8.34,8.36,8.34,8.35,62000.0,6.2061,6.221,6.2061,6.2135,62000.0
2014-12-19 12:25:00,8.35,8.37,8.35,8.37,81200.0,6.2135,6.2284,6.2135,6.2284,81200.0
2014-12-19 12:30:00,8.37,8.37,8.35,8.36,54000.0,6.2284,6.2284,6.2135,6.221,54000.0
2014-12-19 12:35:00,8.36,8.36,8.34,8.35,82400.0,6.221,6.221,6.2061,6.2135,82400.0
2014-12-19 12:40:00,8.35,8.36,8.35,8.36,36000.0,6.2135,6.221,6.2135,6.221,36000.0
2014-12-19 12:45:00,8.36,8.38,8.36,8.38,126400.0,6.221,6.2359,6.221,6.2359,126400.0
2014-12-19 12:50:00,8.38,8.39,8.38,8.39,54000.0,6.2359,6.2433,6.2359,6.2433,54000.0
2014-12-19 12:55:00,8.39,8.4,8.38,8.39,37600.0,6.2433,6.2507,6.2359,6.2433,37600.0
2014-12-19 13:00:00,8.39,8.4,8.39,8.39,32000.0,6.2433,6.2507,6.2433,6.2433,32000.0
2014-12-19 13:05:00,8.4,8.4,8.39,8.39,26000.0,6.2507,6.2507,6.2433,6.2433,26000.0
2014-12-19 13:10:00,8.39,8.4,8.38,8.4,56400.0,6.2433,6.2507,6.2359,6.2507,56400.0
2014-12-19 13:15:00,8.4,8.41,8.4,8.41,58400.0,6.2507,6.2582,6.2507,6.2582,58400.0
2014-12-19 13:20:00,8.41,8.41,8.39,8.4,141600.0,6.2582,6.2582,6.2433,6.2507,141600.0
2014-12-19 13:25:00,8.4,8.43,8.4,8.43,183200.0,6.2507,6.2731,6.2507,6.2731,183200.0
2014-12-19 13:30:00,8.42,8.44,8.42,8.42,71600.0,6.2656,6.2805,6.2656,6.2656,71600.0
2014-12-19 13:35:00,8.42,8.45,8.42,8.45,113600.0,6.2656,6.2879,6.2656,6.2879,113600.0
2014-12-19 13:40:00,8.45,8.46,8.44,8.45,122400.0,6.2879,6.2954,6.2805,6.2879,122400.0
2014-12-19 13:45:00,8.45,8.45,8.44,8.45,53600.0,6.2879,6.2879,6.2805,6.2879,53600.0
2014-12-19 13:50:00,8.45,8.47,8.45,8.46,107200.0,6.2879,6.3028,6.2879,6.2954,107200.0
2014-12-19 13:55:00,8.46,8.47,8.45,8.46,75600.0,6.2954,6.3028,6.2879,6.2954,75600.0
2014-12-19 14:00:00,8.46,8.47,8.46,8.47,124000.0,6.2954,6.3028,6.2954,6.3028,124000.0
2014-12-19 14:05:00,8.47,8.49,8.47,8.49,78000.0,6.3028,6.3177,6.3028,6.3177,78000.0
2014-12-19 14:10:00,8.49,8.49,8.47,8.47,119200.0,6.3177,6.3177,6.3028,6.3028,119200.0
2014-12-19 14:15:00,8.47,8.47,8.46,8.47,93200.0,6.3028,6.3028,6.2954,6.3028,93200.0
2014-12-19 14:20:00,8.47,8.48,8.47,8.48,437600.0,6.3028,6.3103,6.3028,6.3103,437600.0
2014-12-19 14:25:00,8.48,8.49,8.47,8.47,77200.0,6.3103,6.3177,6.3028,6.3028,77200.0
2014-12-19 14:30:00,8.47,8.47,8.45,8.45,101600.0,6.3028,6.3028,6.2879,6.2879,101600.0
2014-12-19 14:35:00,8.45,8.45,8.42,8.42,97200.0,6.2879,6.2879,6.2656,6.2656,97200.0
2014-12-19 14:40:00,8.42,8.45,8.42,8.45,122800.0,6.2656,6.2879,6.2656,6.2879,122800.0
2014-12-19 14:45:00,8.45,8.47,8.45,8.47,66800.0,6.2879,6.3028,6.2879,6.3028,66800.0
2014-12-19 14:50:00,8.47,8.47,8.46,8.46,121200.0,6.3028,6.3028,6.2954,6.2954,121200.0
2014-12-19 14:55:00,8.46,8.47,8.46,8.47,83600.0,6.2954,6.3028,6.2954,6.3028,83600.0
2014-12-19 15:00:00,8.47,8.49,8.47,8.47,96000.0,6.3028,6.3177,6.3028,6.3028,96000.0
2014-12-19 15:05:00,8.47,8.47,8.46,8.47,80400.0,6.3028,6.3028,6.2954,6.3028,80400.0
2014-12-19 15:10:00,8.47,8.49,8.45,8.48,150000.0,6.3028,6.3177,6.2879,6.3103,150000.0
2014-12-19 15:15:00,8.49,8.49,8.47,8.47,128800.0,6.3177,6.3177,6.3028,6.3028,128800.0
2014-12-19 15:20:00,8.47,8.48,8.46,8.46,86000.0,6.3028,6.3103,6.2954,6.2954,86000.0
2014-12-19 15:25:00,8.46,8.49,8.46,8.48,97600.0,6.2954,6.3177,6.2954,6.3103,97600.0
2014-12-19 15:30:00,8.48,8.5,8.48,8.5,303200.0,6.3103,6.3251,6.3103,6.3251,303200.0
2014-12-19 15:35:00,8.5,8.51,8.49,8.49,278000.0,6.3251,6.3326,6.3177,6.3177,278000.0
2014-12-19 15:40:00,8.49,8.5,8.48,8.49,266000.0,6.3177,6.3251,6.3103,6.3177,266000.0
2014-12-19 15:45:00,8.5,8.52,8.48,8.49,590800.0,6.3251,6.34,6.3103,6.3177,590800.0
2014-12-19 15:50:00,8.49,8.49,8.47,8.48,346800.0,6.3177,6.3177,6.3028,6.3103,346800.0
2014-12-19 15:55:00,8.48,8.58,8.48,8.56,2074000.0,6.3103,6.3847,6.3103,6.3698,2074000.0
2014-12-22 09:30:00,9.05,9.15,8.76,8.77,1164800.0,6.7344,6.8088,6.5186,6.5261,1164800.0
2014-12-22 09:35:00,8.76,8.77,8.61,8.64,510400.0,6.5186,6.5261,6.407,6.4293,510400.0
2014-12-22 09:40:00,8.64,8.72,8.62,8.7,334400.0,6.4293,6.4889,6.4144,6.474,334400.0
2014-12-22 09:45:00,8.71,8.72,8.65,8.66,196000.0,6.4814,6.4889,6.4368,6.4442,196000.0
2014-12-22 09:50:00,8.67,8.69,8.64,8.65,90000.0,6.4517,6.4665,6.4293,6.4368,90000.0
2014-12-22 09:55:00,8.65,8.73,8.65,8.73,443600.0,6.4368,6.4963,6.4368,6.4963,443600.0
2014-12-22 10:00:00,8.72,8.72,8.65,8.66,222800.0,6.4889,6.4889,6.4368,6.4442,222800.0
2014-12-22 10:05:00,8.65,8.66,8.64,8.65,244800.0,6.4368,6.4442,6.4293,6.4368,244800.0
2014-12-22 10:10:00,8.65,8.68,8.63,8.66,142000.0,6.4368,6.4591,6.4219,6.4442,142000.0
2014-12-22 10:15:00,8.65,8.67,8.63,8.66,138800.0,6.4368,6.4517,6.4219,6.4442,138800.0
2014-12-22 10:20:00,8.66,8.69,8.65,8.67,116800.0,6.4442,6.4665,6.4368,6.4517,116800.0
2014-12-22 10:25:00,8.67,8.69,8.66,8.68,100000.0,6.4517,6.4665,6.4442,6.4591,100000.0
2014-12-22 10:30:00,8.69,8.7,8.67,8.7,233200.0,6.4665,6.474,6.4517,6.474,233200.0
2014-12-22 10:35:00,8.69,8.7,8.68,8.68,180800.0,6.4665,6.474,6.4591,6.4591,180800.0
2014-12-22 10:40:00,8.68,8.7,8.68,8.69,58800.0,6.4591,6.474,6.4591,6.4665,58800.0
2014-12-22 10:45:00,8.69,8.7,8.68,8.68,45600.0,6.4665,6.474,6.4591,6.4591,45600.0
2014-12-22 10:50:00,8.68,8.68,8.68,8.68,77200.0,6.4591,6.4591,6.4591,6.4591,77200.0
2014-12-22 10:55:00,8.68,8.68,8.66,8.67,163600.0,6.4591,6.4591,6.4442,6.4517,163600.0
2014-12-22 11:00:00,8.67,8.7,8.67,8.69,80000.0,6.4517,6.474,6.4517,6.4665,80000.0
2014-12-22 11:05:00,8.69,8.72,8.69,8.71,109600.0,6.4665,6.4889,6.4665,6.4814,109600.0
2014-12-22 11:10:00,8.71,8.72,8.7,8.7,87600.0,6.4814,6.4889,6.474,6.474,87600.0
2014-12-22 11:15:00,8.7,8.72,8.67,8.7,260400.0,6.474,6.4889,6.4517,6.474,260400.0
2014-12-22 11:20:00,8.7,8.71,8.68,8.7,72800.0,6.474,6.4814,6.4591,6.474,72800.0
2014-12-22 11:25:00,8.7,8.72,8.7,8.71,118400.0,6.474,6.4889,6.474,6.4814,118400.0
2014-12-22 11:30:00,8.71,8.72,8.7,8.71,178400.0,6.4814,6.4889,6.474,6.4814,178400.0
2014-12-22 11:35:00,8.71,8.71,8.68,8.68,78800.0,6.4814,6.4814,6.4591,6.4591,78800.0
2014-12-22 11:40:00,8.68,8.68,8.64,8.66,79200.0,6.4591,6.4591,6.4293,6.4442,79200.0
2014-12-22 11:45:00,8.66,8.67,8.63,8.64,42400.0,6.4442,6.4517,6.4219,6.4293,42400.0
2014-12-22 11:50:00,8.64,8.65,8.61,8.61,74800.0,6.4293,6.4368,6.407,6.407,74800.0
2014-12-22 11:55:00,8.61,8.62,8.6,8.61,68800.0,6.407,6.4144,6.3996,6.407,68800.0
2014-12-22 12:00:00,8.61,8.61,8.58,8.59,44800.0,6.407,6.407,6.3847,6.3921,44800.0
2014-12-22 12:05:00,8.59,8.59,8.58,8.59,48800.0,6.3921,6.3921,6.3847,6.3921,48800.0
2014-12-22 12:10:00,8.59,8.61,8.59,8.6,82400.0,6.3921,6.407,6.3921,6.3996,82400.0
2014-12-22 12:15:00,8.6,8.61,8.6,8.6,46000.0,6.3996,6.407,6.3996,6.3996,46000.0
2014-12-22 12:20:00,8.6,8.61,8.59,8.61,82400.0,6.3996,6.407,6.3921,6.407,82400.0
2014-12-22 12:25:00,8.61,8.61,8.6,8.6,73600.0,6.407,6.407,6.3996,6.3996,73600.0
2014-12-22 12:30:00,8.6,8.6,8.59,8.6,96400.0,6.3996,6.3996,6.3921,6.3996,96400.0
2014-12-22 12:35:00,8.59,8.6,8.58,8.59,74400.0,6.3921,6.3996,6.3847,6.3921,74400.0
2014-12-22 12:40:00,8.59,8.59,8.56,8.56,65200.0,6.3921,6.3921,6.3698,6.3698,65200.0
2014-12-22 12:45:00,8.56,8.56,8.55,8.56,77600.0,6.3698,6.3698,6.3624,6.3698,77600.0
2014-12-22 12:50:00,8.56,8.56,8.55,8.56,36400.0,6.3698,6.3698,6.3624,6.3698,36400.0
2014-12-22 12:55:00,8.56,8.56,8.54,8.54,79600.0,6.3698,6.3698,6.3549,6.3549,79600.0
2014-12-22 13:00:00,8.54,8.55,8.52,8.53,130000.0,6.3549,6.3624,6.34,6.3475,130000.0
2014-12-22 13:05:00,8.53,8.53,8.52,8.52,58800.0,6.3475,6.3475,6.34,6.34,58800.0
2014-12-22 13:10:00,8.53,8.54,8.52,8.53,45600.0,6.3475,6.3549,6.34,6.3475,45600.0
2014-12-22 13:15:00,8.53,8.55,8.53,8.54,110800.0,6.3475,6.3624,6.3475,6.3549,110800.0
2014-12-22 13:20:00,8.54,8.54,8.52,8.54,62800.0,6.3549,6.3549,6.34,6.3549,62800.0
2014-12-22 13:25:00,8.54,8.54,8.52,8.52,39600.0,6.3549,6.3549,6.34,6.34,39600.0
2014-12-22 13:30:00,8.52,8.52,8.51,8.51,73600.0,6.34,6.34,6.3326,6.3326,73600.0
2014-12-22 13:35:00,8.51,8.52,8.5,8.52,82000.0,6.3326,6.34,6.3251,6.34,82000.0
2014-12-22 13:40:00,8.52,8.53,8.52,8.52,56800.0,6.34,6.3475,6.34,6.34,56800.0
2014-12-22 13:45:00,8.52,8.53,8.51,8.51,43200.0,6.34,6.3475,6.3326,6.3326,43200.0
2014-12-22 13:50:00,8.51,8.52,8.51,8.51,35200.0,6.3326,6.34,6.3326,6.3326,35200.0
2014-12-22 13:55:00,8.51,8.51,8.48,8.49,158800.0,6.3326,6.3326,6.3103,6.3177,158800.0
2014-12-22 14:00:00,8.48,8.49,8.47,8.48,69600.0,6.3103,6.3177,6.3028,6.3103,69600.0
2014-12-22 14:05:00,8.48,8.49,8.48,8.48,62800.0,6.3103,6.3177,6.3103,6.3103,62800.0
2014-12-22 14:10:00,8.49,8.49,8.46,8.49,97600.0,6.3177,6.3177,6.2954,6.3177,97600.0
2014-12-22 14:15:00,8.48,8.49,8.48,8.48,84800.0,6.3103,6.3177,6.3103,6.3103,84800.0
2014-12-22 14:20:00,8.47,8.49,8.47,8.49,36400.0,6.3028,6.3177,6.3028,6.3177,36400.0
2014-12-22 14:25:00,8.48,8.49,8.47,8.48,68000.0,6.3103,6.3177,6.3028,6.3103,68000.0
2014-12-22 14:30:00,8.48,8.49,8.47,8.48,78800.0,6.3103,6.3177,6.3028,6.3103,78800.0
2014-12-22 14:35:00,8.48,8.48,8.46,8.47,80000.0,6.3103,6.3103,6.2954,6.3028,80000.0
2014-12-22 14:40:00,8.47,8.47,8.47,8.47,42000.0,6.3028,6.3028,6.3028,6.3028,42000.0
2014-12-22 14:45:00,8.47,8.48,8.47,8.47,100800.0,6.3028,6.3103,6.3028,6.3028,100800.0
2014-12-22 14:50:00,8.47,8.49,8.47,8.49,120800.0,6.3028,6.3177,6.3028,6.3177,120800.0
2014-12-22 14:55:00,8.49,8.51,8.48,8.49,124400.0,6.3177,6.3326,6.3103,6.3177,124400.0
2014-12-22 15:00:00,8.49,8.49,8.47,8.47,203600.0,6.3177,6.3177,6.3028,6.3028,203600.0
2014-12-22 15:05:00,8.47,8.48,8.46,8.47,189600.0,6.3028,6.3103,6.2954,6.3028,189600.0
2014-12-22 15:10:00,8.47,8.48,8.46,8.48,90000.0,6.3028,6.3103,6.2954,6.3103,90000.0
2014-12-22 15:15:00,8.48,8.49,8.47,8.48,128400.0,6.3103,6.3177,6.3028,6.3103,128400.0
2014-12-22 15:20:00,8.48,8.5,8.48,8.5,160800.0,6.3103,6.3251,6.3103,6.3251,160800.0
2014-12-22 15:25:00,8.51,8.52,8.5,8.52,154000.0,6.3326,6.34,6.3251,6.34,154000.0
2014-12-22 15:30:00,8.52,8.53,8.52,8.52,203600.0,6.34,6.3475,6.34,6.34,203600.0
2014-12-22 15:35:00,8.52,8.52,8.49,8.5,170000.0,6.34,6.34,6.3177,6.3251,170000.0
2014-12-22 15:40:00,8.5,8.5,8.49,8.5,215600.0,6.3251,6.3251,6.3177,6.3251,215600.0
2014-12-22 15:45:00,8.49,8.52,8.49,8.52,254400.0,6.3177,6.34,6.3177,6.34,254400.0
2014-12-22 15:50:00,8.52,8.52,8.51,8.52,318400.0,6.34,6.34,6.3326,6.34,318400.0
2014-12-22 15:55:00,8.52,8.54,8.52,8.53,1026800.0,6.34,6.3549,6.34,6.3475,1026800.0
2014-12-23 09:30:00,8.57,8.68,8.53,8.65,295600.0,6.3772,6.4591,6.3475,6.4368,295600.0
2014-12-23 09:35:00,8.64,8.74,8.63,8.73,247200.0,6.4293,6.5037,6.4219,6.4963,247200.0
2014-12-23 09:40:00,8.73,8.78,8.73,8.75,154000.0,6.4963,6.5335,6.4963,6.5112,154000.0
2014-12-23 09:45:00,8.75,8.76,8.71,8.71,87200.0,6.5112,6.5186,6.4814,6.4814,87200.0
2014-12-23 09:50:00,8.71,8.73,8.68,8.69,138800.0,6.4814,6.4963,6.4591,6.4665,138800.0
2014-12-23 09:55:00,8.69,8.71,8.69,8.7,82000.0,6.4665,6.4814,6.4665,6.474,82000.0
2014-12-23 10:00:00,8.71,8.71,8.7,8.71,121200.0,6.4814,6.4814,6.474,6.4814,121200.0
2014-12-23 10:05:00,8.7,8.7,8.69,8.69,58000.0,6.474,6.474,6.4665,6.4665,58000.0
2014-12-23 10:10:00,8.69,8.75,8.69,8.74,162800.0,6.4665,6.5112,6.4665,6.5037,162800.0
2014-12-23 10:15:00,8.74,8.75,8.74,8.74,115600.0,6.5037,6.5112,6.5037,6.5037,115600.0
2014-12-23 10:20:00,8.74,8.75,8.74,8.74,110800.0,6.5037,6.5112,6.5037,6.5037,110800.0
2014-12-23 10:25:00,8.74,8.75,8.74,8.74,71200.0,6.5037,6.5112,6.5037,6.5037,71200.0
2014-12-23 10:30:00,8.75,8.78,8.73,8.74,381200.0,6.5112,6.5335,6.4963,6.5037,381200.0
2014-12-23 10:35:00,8.74,8.75,8.74,8.74,66400.0,6.5037,6.5112,6.5037,6.5037,66400.0
2014-12-23 10:40:00,8.74,8.74,8.73,8.74,70000.0,6.5037,6.5037,6.4963,6.5037,70000.0
2014-12-23 10:45:00,8.74,8.74,8.72,8.72,62800.0,6.5037,6.5037,6.4889,6.4889,62800.0
2014-12-23 10:50:00,8.72,8.72,8.7,8.71,104800.0,6.4889,6.4889,6.474,6.4814,104800.0
2014-12-23 10:55:00,8.71,8.72,8.71,8.72,50400.0,6.4814,6.4889,6.4814,6.4889,50400.0
2014-12-23 11:00:00,8.72,8.72,8.71,8.72,49600.0,6.4889,6.4889,6.4814,6.4889,49600.0
2014-12-23 11:05:00,8.72,8.72,8.71,8.71,61600.0,6.4889,6.4889,6.4814,6.4814,61600.0
2014-12-23 11:10:00,8.72,8.72,8.71,8.72,59600.0,6.4889,6.4889,6.4814,6.4889,59600.0
2014-12-23 11:15:00,8.72,8.73,8.71,8.72,94800.0,6.4889,6.4963,6.4814,6.4889,94800.0
2014-12-23 11:20:00,8.72,8.74,8.72,8.74,77600.0,6.4889,6.5037,6.4889,6.5037,77600.0
2014-12-23 11:25:00,8.74,8.76,8.74,8.76,356000.0,6.5037,6.5186,6.5037,6.5186,356000.0
2014-12-23 11:30:00,8.76,8.78,8.76,8.77,224800.0,6.5186,6.5335,6.5186,6.5261,224800.0
2014-12-23 11:35:00,8.77,8.77,8.74,8.74,74400.0,6.5261,6.5261,6.5037,6.5037,74400.0
2014-12-23 11:40:00,8.74,8.75,8.72,8.72,57600.0,6.5037,6.5112,6.4889,6.4889,57600.0
2014-12-23 11:45:00,8.72,8.72,8.71,8.71,53600.0,6.4889,6.4889,6.4814,6.4814,53600.0
2014-12-23 11:50:00,8.71,8.71,8.68,8.68,58400.0,6.4814,6.4814,6.4591,6.4591,58400.0
2014-12-23 11:55:00,8.69,8.69,8.67,8.68,32000.0,6.4665,6.4665,6.4517,6.4591,32000.0
2014-12-23 12:00:00,8.67,8.68,8.67,8.68,49600.0,6.4517,6.4591,6.4517,6.4591,49600.0
2014-12-23 12:05:00,8.68,8.71,8.68,8.71,41600.0,6.4591,6.4814,6.4591,6.4814,41600.0
2014-12-23 12:10:00,8.71,8.71,8.7,8.7,25200.0,6.4814,6.4814,6.474,6.474,25200.0
2014-12-23 12:15:00,8.7,8.7,8.7,8.7,36400.0,6.474,6.474,6.474,6.474,36400.0
2014-12-23 12:20:00,8.71,8.71,8.7,8.71,38400.0,6.4814,6.4814,6.474,6.4814,38400.0
2014-12-23 12:25:00,8.71,8.73,8.71,8.71,46800.0,6.4814,6.4963,6.4814,6.4814,46800.0
2014-12-23 12:30:00,8.71,8.71,8.71,8.71,60000.0,6.4814,6.4814,6.4814,6.4814,60000.0
2014-12-23 12:35:00,8.71,8.72,8.7,8.72,38000.0,6.4814,6.4889,6.474,6.4889,38000.0
2014-12-23 12:40:00,8.72,8.72,8.71,8.72,86800.0,6.4889,6.4889,6.4814,6.4889,86800.0
2014-12-23 12:45:00,8.72,8.74,8.72,8.73,257600.0,6.4889,6.5037,6.4889,6.4963,257600.0
2014-12-23 12:50:00,8.73,8.73,8.72,8.72,36800.0,6.4963,6.4963,6.4889,6.4889,36800.0
2014-12-23 12:55:00,8.73,8.73,8.72,8.72,31600.0,6.4963,6.4963,6.4889,6.4889,31600.0
2014-12-23 13:00:00,8.72,8.75,8.72,8.75,79600.0,6.4889,6.5112,6.4889,6.5112,79600.0
2014-12-23 13:05:00,8.75,8.75,8.74,8.74,31200.0,6.5112,6.5112,6.5037,6.5037,31200.0
2014-12-23 13:10:00,8.74,8.74,8.74,8.74,42400.0,6.5037,6.5037,6.5037,6.5037,42400.0
2014-12-23 13:15:00,8.74,8.74,8.74,8.74,31600.0,6.5037,6.5037,6.5037,6.5037,31600.0
2014-12-23 13:20:00,8.74,8.74,8.74,8.74,34800.0,6.5037,6.5037,6.5037,6.5037,34800.0
2014-12-23 13:25:00,8.74,8.74,8.72,8.73,120000.0,6.5037,6.5037,6.4889,6.4963,120000.0
2014-12-23 13:30:00,8.73,8.74,8.72,8.72,124400.0,6.4963,6.5037,6.4889,6.4889,124400.0
2014-12-23 13:35:00,8.72,8.72,8.71,8.72,26800.0,6.4889,6.4889,6.4814,6.4889,26800.0
2014-12-23 13:40:00,8.71,8.71,8.7,8.71,61200.0,6.4814,6.4814,6.474,6.4814,61200.0
2014-12-23 13:45:00,8.71,8.71,8.7,8.71,89600.0,6.4814,6.4814,6.474,6.4814,89600.0
2014-12-23 13:50:00,8.7,8.71,8.7,8.71,134800.0,6.474,6.4814,6.474,6.4814,134800.0
2014-12-23 13:55:00,8.71,8.72,8.71,8.71,41600.0,6.4814,6.4889,6.4814,6.4814,41600.0
2014-12-23 14:00:00,8.71,8.71,8.7,8.71,31600.0,6.4814,6.4814,6.474,6.4814,31600.0
2014-12-23 14:05:00,8.71,8.72,8.71,8.72,46000.0,6.4814,6.4889,6.4814,6.4889,46000.0
2014-12-23 14:10:00,8.73,8.73,8.72,8.72,42800.0,6.4963,6.4963,6.4889,6.4889,42800.0
2014-12-23 14:15:00,8.72,8.74,8.72,8.73,24000.0,6.4889,6.5037,6.4889,6.4963,24000.0
2014-12-23 14:20:00,8.73,8.74,8.73,8.74,40800.0,6.4963,6.5037,6.4963,6.5037,40800.0
2014-12-23 14:25:00,8.74,8.75,8.74,8.74,78800.0,6.5037,6.5112,6.5037,6.5037,78800.0
2014-12-23 14:30:00,8.74,8.74,8.72,8.72,68800.0,6.5037,6.5037,6.4889,6.4889,68800.0
2014-12-23 14:35:00,8.73,8.73,8.72,8.73,48800.0,6.4963,6.4963,6.4889,6.4963,48800.0
2014-12-23 14:40:00,8.73,8.74,8.73,8.74,28400.0,6.4963,6.5037,6.4963,6.5037,28400.0
2014-12-23 14:45:00,8.74,8.74,8.73,8.74,96000.0,6.5037,6.5037,6.4963,6.5037,96000.0
2014-12-23 14:50:00,8.74,8.74,8.73,8.73,25600.0,6.5037,6.5037,6.4963,6.4963,25600.0
2014-12-23 14:55:00,8.73,8.73,8.72,8.72,45600.0,6.4963,6.4963,6.4889,6.4889,45600.0
2014-12-23 15:00:00,8.72,8.72,8.72,8.72,40000.0,6.4889,6.4889,6.4889,6.4889,40000.0
2014-12-23 15:05:00,8.72,8.72,8.71,8.72,90000.0,6.4889,6.4889,6.4814,6.4889,90000.0
2014-12-23 15:10:00,8.71,8.72,8.71,8.72,76400.0,6.4814,6.4889,6.4814,6.4889,76400.0
2014-12-23 15:15:00,8.72,8.72,8.72,8.72,134800.0,6.4889,6.4889,6.4889,6.4889,134800.0
2014-12-23 15:20:00,8.72,8.72,8.71,8.71,132000.0,6.4889,6.4889,6.4814,6.4814,132000.0
2014-12-23 15:25:00,8.71,8.72,8.69,8.69,199200.0,6.4814,6.4889,6.4665,6.4665,199200.0
2014-12-23 15:30:00,8.69,8.71,8.68,8.7,136800.0,6.4665,6.4814,6.4591,6.474,136800.0
2014-12-23 15:35:00,8.7,8.7,8.69,8.69,261600.0,6.474,6.474,6.4665,6.4665,261600.0
2014-12-23 15:40:00,8.69,8.7,8.67,8.7,278000.0,6.4665,6.474,6.4517,6.474,278000.0
2014-12-23 15:45:00,8.7,8.7,8.67,8.68,272400.0,6.474,6.474,6.4517,6.4591,272400.0
2014-12-23 15:50:00,8.68,8.69,8.67,8.68,275200.0,6.4591,6.4665,6.4517,6.4591,275200.0
2014-12-23 15:55:00,8.68,8.68,8.65,8.66,578000.0,6.4591,6.4591,6.4368,6.4442,578000.0
2014-12-24 09:30:00,8.72,8.72,8.56,8.59,110400.0,6.4889,6.4889,6.3698,6.3921,110400.0
2014-12-24 09:35:00,8.56,8.57,8.55,8.56,61200.0,6.3698,6.3772,6.3624,6.3698,61200.0
2014-12-24 09:40:00,8.57,8.57,8.48,8.48,93600.0,6.3772,6.3772,6.3103,6.3103,93600.0
2014-12-24 09:45:00,8.49,8.57,8.47,8.56,87600.0,6.3177,6.3772,6.3028,6.3698,87600.0
2014-12-24 09:50:00,8.56,8.58,8.54,8.56,109600.0,6.3698,6.3847,6.3549,6.3698,109600.0
2014-12-24 09:55:00,8.57,8.59,8.56,8.58,56800.0,6.3772,6.3921,6.3698,6.3847,56800.0
2014-12-24 10:00:00,8.58,8.59,8.53,8.53,222400.0,6.3847,6.3921,6.3475,6.3475,222400.0
2014-12-24 10:05:00,8.53,8.56,8.53,8.53,75200.0,6.3475,6.3698,6.3475,6.3475,75200.0
2014-12-24 10:10:00,8.53,8.53,8.45,8.45,446400.0,6.3475,6.3475,6.2879,6.2879,446400.0
2014-12-24 10:15:00,8.45,8.47,8.43,8.44,146400.0,6.2879,6.3028,6.2731,6.2805,146400.0
2014-12-24 10:20:00,8.44,8.45,8.42,8.43,84000.0,6.2805,6.2879,6.2656,6.2731,84000.0
2014-12-24 10:25:00,8.43,8.45,8.41,8.43,75600.0,6.2731,6.2879,6.2582,6.2731,75600.0
2014-12-24 10:30:00,8.43,8.44,8.39,8.39,105200.0,6.2731,6.2805,6.2433,6.2433,105200.0
2014-12-24 10:35:00,8.4,8.4,8.37,8.4,125200.0,6.2507,6.2507,6.2284,6.2507,125200.0
2014-12-24 10:40:00,8.4,8.4,8.37,8.38,90000.0,6.2507,6.2507,6.2284,6.2359,90000.0
2014-12-24 10:45:00,8.38,8.41,8.38,8.39,83600.0,6.2359,6.2582,6.2359,6.2433,83600.0
2014-12-24 10:50:00,8.38,8.4,8.38,8.4,49200.0,6.2359,6.2507,6.2359,6.2507,49200.0
2014-12-24 10:55:00,8.4,8.4,8.36,8.37,152400.0,6.2507,6.2507,6.221,6.2284,152400.0
2014-12-24 11:00:00,8.36,8.42,8.36,8.41,100000.0,6.221,6.2656,6.221,6.2582,100000.0
2014-12-24 11:05:00,8.41,8.41,8.38,8.4,78000.0,6.2582,6.2582,6.2359,6.2507,78000.0
2014-12-24 11:10:00,8.4,8.42,8.38,8.38,74400.0,6.2507,6.2656,6.2359,6.2359,74400.0
2014-12-24 11:15:00,8.38,8.42,8.38,8.38,99200.0,6.2359,6.2656,6.2359,6.2359,99200.0
2014-12-24 11:20:00,8.39,8.43,8.38,8.4,178400.0,6.2433,6.2731,6.2359,6.2507,178400.0
2014-12-24 11:25:00,8.4,8.4,8.38,8.38,67200.0,6.2507,6.2507,6.2359,6.2359,67200.0
2014-12-24 11:30:00,8.38,8.39,8.37,8.39,55200.0,6.2359,6.2433,6.2284,6.2433,55200.0
2014-12-24 11:35:00,8.39,8.42,8.39,8.39,46800.0,6.2433,6.2656,6.2433,6.2433,46800.0
2014-12-24 11:40:00,8.4,8.44,8.4,8.42,76800.0,6.2507,6.2805,6.2507,6.2656,76800.0
2014-12-24 11:45:00,8.42,8.44,8.42,8.43,30000.0,6.2656,6.2805,6.2656,6.2731,30000.0
2014-12-24 11:50:00,8.43,8.44,8.42,8.43,105200.0,6.2731,6.2805,6.2656,6.2731,105200.0
2014-12-24 11:55:00,8.43,8.44,8.41,8.44,61200.0,6.2731,6.2805,6.2582,6.2805,61200.0
2014-12-24 12:00:00,8.43,8.44,8.38,8.4,103200.0,6.2731,6.2805,6.2359,6.2507,103200.0
2014-12-24 12:05:00,8.4,8.4,8.37,8.38,64800.0,6.2507,6.2507,6.2284,6.2359,64800.0
2014-12-24 12:10:00,8.38,8.39,8.37,8.38,62400.0,6.2359,6.2433,6.2284,6.2359,62400.0
2014-12-24 12:15:00,8.38,8.44,8.38,8.43,72000.0,6.2359,6.2805,6.2359,6.2731,72000.0
2014-12-24 12:20:00,8.43,8.43,8.4,8.4,275600.0,6.2731,6.2731,6.2507,6.2507,275600.0
2014-12-24 12:25:00,8.4,8.44,8.4,8.41,330400.0,6.2507,6.2805,6.2507,6.2582,330400.0
2014-12-24 12:30:00,8.41,8.44,8.41,8.41,190000.0,6.2582,6.2805,6.2582,6.2582,190000.0
2014-12-24 12:35:00,8.41,8.43,8.37,8.37,188400.0,6.2582,6.2731,6.2284,6.2284,188400.0
2014-12-24 12:40:00,8.37,8.38,8.34,8.35,188000.0,6.2284,6.2359,6.2061,6.2135,188000.0
2014-12-24 12:45:00,8.34,8.36,8.33,8.33,334000.0,6.2061,6.221,6.1986,6.1986,334000.0
2014-12-24 12:50:00,8.33,8.33,8.31,8.32,304400.0,6.1986,6.1986,6.1838,6.1912,304400.0
2014-12-24 12:55:00,8.31,8.36,8.31,8.35,512000.0,6.1838,6.221,6.1838,6.2135,512000.0
2014-12-26 09:30:00,8.4,8.45,8.37,8.4,130800.0,6.2507,6.2879,6.2284,6.2507,130800.0
2014-12-26 09:35:00,8.41,8.42,8.31,8.31,50000.0,6.2582,6.2656,6.1838,6.1838,50000.0
2014-12-26 09:40:00,8.32,8.33,8.3,8.31,41200.0,6.1912,6.1986,6.1763,6.1838,41200.0
2014-12-26 09:45:00,8.31,8.35,8.3,8.35,52800.0,6.1838,6.2135,6.1763,6.2135,52800.0
2014-12-26 09:50:00,8.35,8.38,8.35,8.38,45600.0,6.2135,6.2359,6.2135,6.2359,45600.0
2014-12-26 09:55:00,8.38,8.43,8.38,8.42,70400.0,6.2359,6.2731,6.2359,6.2656,70400.0
2014-12-26 10:00:00,8.42,8.47,8.42,8.45,63200.0,6.2656,6.3028,6.2656,6.2879,63200.0
2014-12-26 10:05:00,8.45,8.47,8.45,8.47,43200.0,6.2879,6.3028,6.2879,6.3028,43200.0
2014-12-26 10:10:00,8.47,8.51,8.47,8.49,68400.0,6.3028,6.3326,6.3028,6.3177,68400.0
2014-12-26 10:15:00,8.49,8.49,8.47,8.49,26000.0,6.3177,6.3177,6.3028,6.3177,26000.0
2014-12-26 10:20:00,8.49,8.49,8.47,8.47,44400.0,6.3177,6.3177,6.3028,6.3028,44400.0
2014-12-26 10:25:00,8.47,8.47,8.43,8.43,44800.0,6.3028,6.3028,6.2731,6.2731,44800.0
2014-12-26 10:30:00,8.43,8.44,8.42,8.42,38400.0,6.2731,6.2805,6.2656,6.2656,38400.0
2014-12-26 10:35:00,8.43,8.43,8.41,8.41,24800.0,6.2731,6.2731,6.2582,6.2582,24800.0
2014-12-26 10:40:00,8.42,8.42,8.4,8.4,32400.0,6.2656,6.2656,6.2507,6.2507,32400.0
2014-12-26 10:45:00,8.41,8.45,8.4,8.45,37200.0,6.2582,6.2879,6.2507,6.2879,37200.0
2014-12-26 10:50:00,8.45,8.45,8.44,8.44,21600.0,6.2879,6.2879,6.2805,6.2805,21600.0
2014-12-26 10:55:00,8.45,8.45,8.43,8.43,22400.0,6.2879,6.2879,6.2731,6.2731,22400.0
2014-12-26 11:00:00,8.42,8.44,8.42,8.43,26000.0,6.2656,6.2805,6.2656,6.2731,26000.0
2014-12-26 11:05:00,8.43,8.44,8.43,8.44,19600.0,6.2731,6.2805,6.2731,6.2805,19600.0
2014-12-26 11:10:00,8.44,8.44,8.43,8.44,23600.0,6.2805,6.2805,6.2731,6.2805,23600.0
2014-12-26 11:15:00,8.44,8.44,8.43,8.44,23600.0,6.2805,6.2805,6.2731,6.2805,23600.0
2014-12-26 11:20:00,8.44,8.44,8.43,8.43,42000.0,6.2805,6.2805,6.2731,6.2731,42000.0
2014-12-26 11:25:00,8.43,8.45,8.43,8.44,26800.0,6.2731,6.2879,6.2731,6.2805,26800.0
2014-12-26 11:30:00,8.44,8.44,8.42,8.43,21600.0,6.2805,6.2805,6.2656,6.2731,21600.0
2014-12-26 11:35:00,8.43,8.43,8.42,8.43,16400.0,6.2731,6.2731,6.2656,6.2731,16400.0
2014-12-26 11:40:00,8.43,8.43,8.42,8.43,14000.0,6.2731,6.2731,6.2656,6.2731,14000.0
2014-12-26 11:45:00,8.42,8.44,8.42,8.44,9600.0,6.2656,6.2805,6.2656,6.2805,9600.0
2014-12-26 11:50:00,8.44,8.44,8.43,8.44,28800.0,6.2805,6.2805,6.2731,6.2805,28800.0
2014-12-26 11:55:00,8.44,8.44,8.43,8.43,21200.0,6.2805,6.2805,6.2731,6.2731,21200.0
2014-12-26 12:00:00,8.44,8.44,8.42,8.42,21200.0,6.2805,6.2805,6.2656,6.2656,21200.0
2014-12-26 12:05:00,8.42,8.43,8.42,8.43,12000.0,6.2656,6.2731,6.2656,6.2731,12000.0
2014-12-26 12:10:00,8.43,8.43,8.41,8.43,16800.0,6.2731,6.2731,6.2582,6.2731,16800.0
2014-12-26 12:15:00,8.44,8.44,8.42,8.42,19600.0,6.2805,6.2805,6.2656,6.2656,19600.0
2014-12-26 12:20:00,8.42,8.43,8.42,8.42,14800.0,6.2656,6.2731,6.2656,6.2656,14800.0
2014-12-26 12:25:00,8.43,8.43,8.42,8.43,18400.0,6.2731,6.2731,6.2656,6.2731,18400.0
2014-12-26 12:30:00,8.43,8.44,8.43,8.43,27600.0,6.2731,6.2805,6.2731,6.2731,27600.0
2014-12-26 12:35:00,8.43,8.44,8.43,8.44,108400.0,6.2731,6.2805,6.2731,6.2805,108400.0
2014-12-26 12:40:00,8.44,8.44,8.43,8.44,20400.0,6.2805,6.2805,6.2731,6.2805,20400.0
2014-12-26 12:45:00,8.43,8.44,8.43,8.44,17600.0,6.2731,6.2805,6.2731,6.2805,17600.0
2014-12-26 12:50:00,8.44,8.44,8.43,8.43,14400.0,6.2805,6.2805,6.2731,6.2731,14400.0
2014-12-26 12:55:00,8.44,8.44,8.43,8.43,30400.0,6.2805,6.2805,6.2731,6.2731,30400.0
2014-12-26 13:00:00,8.43,8.44,8.43,8.43,26800.0,6.2731,6.2805,6.2731,6.2731,26800.0
2014-12-26 13:05:00,8.43,8.44,8.41,8.42,49600.0,6.2731,6.2805,6.2582,6.2656,49600.0
2014-12-26 13:10:00,8.43,8.43,8.42,8.43,14000.0,6.2731,6.2731,6.2656,6.2731,14000.0
2014-12-26 13:15:00,8.43,8.44,8.42,8.42,21600.0,6.2731,6.2805,6.2656,6.2656,21600.0
2014-12-26 13:20:00,8.42,8.43,8.41,8.42,56400.0,6.2656,6.2731,6.2582,6.2656,56400.0
2014-12-26 13:25:00,8.42,8.42,8.42,8.42,18400.0,6.2656,6.2656,6.2656,6.2656,18400.0
2014-12-26 13:30:00,8.42,8.44,8.42,8.44,30000.0,6.2656,6.2805,6.2656,6.2805,30000.0
2014-12-26 13:35:00,8.44,8.44,8.43,8.44,42400.0,6.2805,6.2805,6.2731,6.2805,42400.0
2014-12-26 13:40:00,8.44,8.44,8.43,8.44,22000.0,6.2805,6.2805,6.2731,6.2805,22000.0
2014-12-26 13:45:00,8.44,8.44,8.42,8.42,38000.0,6.2805,6.2805,6.2656,6.2656,38000.0
2014-12-26 13:50:00,8.43,8.44,8.43,8.44,16800.0,6.2731,6.2805,6.2731,6.2805,16800.0
2014-12-26 13:55:00,8.44,8.44,8.42,8.42,17600.0,6.2805,6.2805,6.2656,6.2656,17600.0
2014-12-26 14:00:00,8.42,8.44,8.42,8.43,20800.0,6.2656,6.2805,6.2656,6.2731,20800.0
2014-12-26 14:05:00,8.43,8.43,8.42,8.42,32000.0,6.2731,6.2731,6.2656,6.2656,32000.0
2014-12-26 14:10:00,8.42,8.43,8.42,8.43,12800.0,6.2656,6.2731,6.2656,6.2731,12800.0
2014-12-26 14:15:00,8.43,8.43,8.42,8.43,12800.0,6.2731,6.2731,6.2656,6.2731,12800.0
2014-12-26 14:20:00,8.43,8.44,8.43,8.44,41600.0,6.2731,6.2805,6.2731,6.2805,41600.0
2014-12-26 14:25:00,8.44,8.44,8.43,8.43,30400.0,6.2805,6.2805,6.2731,6.2731,30400.0
2014-12-26 14:30:00,8.42,8.44,8.42,8.44,25200.0,6.2656,6.2805,6.2656,6.2805,25200.0
2014-12-26 14:35:00,8.44,8.44,8.43,8.43,26000.0,6.2805,6.2805,6.2731,6.2731,26000.0
2014-12-26 14:40:00,8.43,8.44,8.42,8.43,28800.0,6.2731,6.2805,6.2656,6.2731,28800.0
2014-12-26 14:45:00,8.43,8.44,8.43,8.43,24800.0,6.2731,6.2805,6.2731,6.2731,24800.0
2014-12-26 14:50:00,8.43,8.44,8.43,8.43,20800.0,6.2731,6.2805,6.2731,6.2731,20800.0
2014-12-26 14:55:00,8.43,8.44,8.42,8.43,31200.0,6.2731,6.2805,6.2656,6.2731,31200.0
2014-12-26 15:00:00,8.44,8.44,8.43,8.44,59600.0,6.2805,6.2805,6.2731,6.2805,59600.0
2014-12-26 15:05:00,8.44,8.44,8.43,8.44,51200.0,6.2805,6.2805,6.2731,6.2805,51200.0
2014-12-26 15:10:00,8.44,8.44,8.43,8.43,64400.0,6.2805,6.2805,6.2731,6.2731,64400.0
2014-12-26 15:15:00,8.43,8.44,8.43,8.44,38800.0,6.2731,6.2805,6.2731,6.2805,38800.0
2014-12-26 15:20:00,8.43,8.44,8.43,8.44,53200.0,6.2731,6.2805,6.2731,6.2805,53200.0
2014-12-26 15:25:00,8.44,8.46,8.44,8.45,123200.0,6.2805,6.2954,6.2805,6.2879,123200.0
2014-12-26 15:30:00,8.45,8.45,8.43,8.44,75600.0,6.2879,6.2879,6.2731,6.2805,75600.0
2014-12-26 15:35:00,8.43,8.44,8.42,8.42,130800.0,6.2731,6.2805,6.2656,6.2656,130800.0
2014-12-26 15:40:00,8.42,8.43,8.42,8.43,78000.0,6.2656,6.2731,6.2656,6.2731,78000.0
2014-12-26 15:45:00,8.42,8.43,8.42,8.43,86800.0,6.2656,6.2731,6.2656,6.2731,86800.0
2014-12-26 15:50:00,8.43,8.43,8.42,8.42,120400.0,6.2731,6.2731,6.2656,6.2656,120400.0
2014-12-26 15:55:00,8.42,8.43,8.41,8.42,147200.0,6.2656,6.2731,6.2582,6.2656,147200.0
2014-12-29 09:30:00,8.38,8.42,8.35,8.4,129200.0,6.2359,6.2656,6.2135,6.2507,129200.0
2014-12-29 09:35:00,8.38,8.42,8.33,8.42,101200.0,6.2359,6.2656,6.1986,6.2656,101200.0
2014-12-29 09:40:00,8.42,8.42,8.37,8.37,134000.0,6.2656,6.2656,6.2284,6.2284,134000.0
2014-12-29 09:45:00,8.36,8.42,8.35,8.39,93200.0,6.221,6.2656,6.2135,6.2433,93200.0
2014-12-29 09:50:00,8.4,8.42,8.38,8.4,98800.0,6.2507,6.2656,6.2359,6.2507,98800.0
2014-12-29 09:55:00,8.4,8.41,8.4,8.4,75600.0,6.2507,6.2582,6.2507,6.2507,75600.0
2014-12-29 10:00:00,8.4,8.4,8.38,8.4,85600.0,6.2507,6.2507,6.2359,6.2507,85600.0
2014-12-29 10:05:00,8.39,8.4,8.38,8.38,130400.0,6.2433,6.2507,6.2359,6.2359,130400.0
2014-12-29 10:10:00,8.38,8.4,8.38,8.39,87200.0,6.2359,6.2507,6.2359,6.2433,87200.0
2014-12-29 10:15:00,8.38,8.39,8.38,8.39,81200.0,6.2359,6.2433,6.2359,6.2433,81200.0
2014-12-29 10:20:00,8.39,8.42,8.39,8.42,96800.0,6.2433,6.2656,6.2433,6.2656,96800.0
2014-12-29 10:25:00,8.42,8.46,8.42,8.45,158000.0,6.2656,6.2954,6.2656,6.2879,158000.0
2014-12-29 10:30:00,8.45,8.45,8.41,8.41,114000.0,6.2879,6.2879,6.2582,6.2582,114000.0
2014-12-29 10:35:00,8.41,8.41,8.37,8.38,101600.0,6.2582,6.2582,6.2284,6.2359,101600.0
2014-12-29 10:40:00,8.38,8.38,8.34,8.35,81200.0,6.2359,6.2359,6.2061,6.2135,81200.0
2014-12-29 10:45:00,8.35,8.35,8.32,8.32,143200.0,6.2135,6.2135,6.1912,6.1912,143200.0
2014-12-29 10:50:00,8.32,8.33,8.28,8.32,403600.0,6.1912,6.1986,6.1614,6.1912,403600.0
2014-12-29 10:55:00,8.31,8.35,8.31,8.35,74800.0,6.1838,6.2135,6.1838,6.2135,74800.0
2014-12-29 11:00:00,8.35,8.36,8.32,8.35,101600.0,6.2135,6.221,6.1912,6.2135,101600.0
2014-12-29 11:05:00,8.35,8.38,8.35,8.38,82800.0,6.2135,6.2359,6.2135,6.2359,82800.0
2014-12-29 11:10:00,8.38,8.39,8.32,8.34,187200.0,6.2359,6.2433,6.1912,6.2061,187200.0
2014-12-29 11:15:00,8.33,8.34,8.29,8.31,156000.0,6.1986,6.2061,6.1689,6.1838,156000.0
2014-12-29 11:20:00,8.31,8.34,8.3,8.3,97200.0,6.1838,6.2061,6.1763,6.1763,97200.0
2014-12-29 11:25:00,8.3,8.32,8.29,8.29,92800.0,6.1763,6.1912,6.1689,6.1689,92800.0
2014-12-29 11:30:00,8.29,8.32,8.29,8.32,87200.0,6.1689,6.1912,6.1689,6.1912,87200.0
2014-12-29 11:35:00,8.32,8.34,8.31,8.32,92400.0,6.1912,6.2061,6.1838,6.1912,92400.0
2014-12-29 11:40:00,8.32,8.33,8.31,8.31,94400.0,6.1912,6.1986,6.1838,6.1838,94400.0
2014-12-29 11:45:00,8.31,8.34,8.31,8.33,72400.0,6.1838,6.2061,6.1838,6.1986,72400.0
2014-12-29 11:50:00,8.33,8.34,8.32,8.33,68000.0,6.1986,6.2061,6.1912,6.1986,68000.0
2014-12-29 11:55:00,8.33,8.34,8.33,8.34,46400.0,6.1986,6.2061,6.1986,6.2061,46400.0
2014-12-29 12:00:00,8.34,8.34,8.32,8.34,100000.0,6.2061,6.2061,6.1912,6.2061,100000.0
2014-12-29 12:05:00,8.33,8.34,8.28,8.28,142400.0,6.1986,6.2061,6.1614,6.1614,142400.0
2014-12-29 12:10:00,8.28,8.29,8.25,8.25,197200.0,6.1614,6.1689,6.1391,6.1391,197200.0
2014-12-29 12:15:00,8.25,8.27,8.22,8.26,277200.0,6.1391,6.154,6.1168,6.1466,277200.0
2014-12-29 12:20:00,8.27,8.28,8.25,8.26,88400.0,6.154,6.1614,6.1391,6.1466,88400.0
2014-12-29 12:25:00,8.26,8.3,8.26,8.3,59600.0,6.1466,6.1763,6.1466,6.1763,59600.0
2014-12-29 12:30:00,8.3,8.3,8.28,8.28,61200.0,6.1763,6.1763,6.1614,6.1614,61200.0
2014-12-29 12:35:00,8.28,8.33,8.28,8.33,66000.0,6.1614,6.1986,6.1614,6.1986,66000.0
2014-12-29 12:40:00,8.32,8.33,8.3,8.31,98800.0,6.1912,6.1986,6.1763,6.1838,98800.0
2014-12-29 12:45:00,8.32,8.32,8.31,8.31,49600.0,6.1912,6.1912,6.1838,6.1838,49600.0
2014-12-29 12:50:00,8.31,8.32,8.3,8.3,84000.0,6.1838,6.1912,6.1763,6.1763,84000.0
2014-12-29 12:55:00,8.3,8.32,8.29,8.32,62000.0,6.1763,6.1912,6.1689,6.1912,62000.0
2014-12-29 13:00:00,8.32,8.34,8.31,8.34,38000.0,6.1912,6.2061,6.1838,6.2061,38000.0
2014-12-29 13:05:00,8.34,8.34,8.34,8.34,73200.0,6.2061,6.2061,6.2061,6.2061,73200.0
2014-12-29 13:10:00,8.34,8.38,8.34,8.38,194000.0,6.2061,6.2359,6.2061,6.2359,194000.0
2014-12-29 13:15:00,8.38,8.39,8.37,8.38,107600.0,6.2359,6.2433,6.2284,6.2359,107600.0
2014-12-29 13:20:00,8.38,8.38,8.35,8.37,85200.0,6.2359,6.2359,6.2135,6.2284,85200.0
2014-12-29 13:25:00,8.37,8.38,8.36,8.38,43600.0,6.2284,6.2359,6.221,6.2359,43600.0
2014-12-29 13:30:00,8.38,8.38,8.36,8.36,71600.0,6.2359,6.2359,6.221,6.221,71600.0
2014-12-29 13:35:00,8.36,8.36,8.33,8.33,55600.0,6.221,6.221,6.1986,6.1986,55600.0
2014-12-29 13:40:00,8.34,8.34,8.28,8.28,247200.0,6.2061,6.2061,6.1614,6.1614,247200.0
2014-12-29 13:45:00,8.28,8.3,8.26,8.27,145600.0,6.1614,6.1763,6.1466,6.154,145600.0
2014-12-29 13:50:00,8.27,8.33,8.27,8.31,80000.0,6.154,6.1986,6.154,6.1838,80000.0
2014-12-29 13:55:00,8.32,8.35,8.31,8.35,62000.0,6.1912,6.2135,6.1838,6.2135,62000.0
2014-12-29 14:00:00,8.35,8.35,8.32,8.32,92800.0,6.2135,6.2135,6.1912,6.1912,92800.0
2014-12-29 14:05:00,8.32,8.36,8.32,8.36,64000.0,6.1912,6.221,6.1912,6.221,64000.0
2014-12-29 14:10:00,8.37,8.37,8.34,8.35,63600.0,6.2284,6.2284,6.2061,6.2135,63600.0
2014-12-29 14:15:00,8.36,8.36,8.34,8.34,78800.0,6.221,6.221,6.2061,6.2061,78800.0
2014-12-29 14:20:00,8.34,8.37,8.33,8.35,54800.0,6.2061,6.2284,6.1986,6.2135,54800.0
2014-12-29 14:25:00,8.36,8.38,8.36,8.36,84400.0,6.221,6.2359,6.221,6.221,84400.0
2014-12-29 14:30:00,8.36,8.37,8.34,8.34,103200.0,6.221,6.2284,6.2061,6.2061,103200.0
2014-12-29 14:35:00,8.34,8.35,8.34,8.35,61200.0,6.2061,6.2135,6.2061,6.2135,61200.0
2014-12-29 14:40:00,8.35,8.37,8.32,8.34,103600.0,6.2135,6.2284,6.1912,6.2061,103600.0
2014-12-29 14:45:00,8.34,8.36,8.34,8.35,50800.0,6.2061,6.221,6.2061,6.2135,50800.0
2014-12-29 14:50:00,8.35,8.37,8.35,8.36,71600.0,6.2135,6.2284,6.2135,6.221,71600.0
2014-12-29 14:55:00,8.36,8.37,8.35,8.37,78400.0,6.221,6.2284,6.2135,6.2284,78400.0
2014-12-29 15:00:00,8.37,8.38,8.37,8.38,72400.0,6.2284,6.2359,6.2284,6.2359,72400.0
2014-12-29 15:05:00,8.38,8.39,8.37,8.39,101600.0,6.2359,6.2433,6.2284,6.2433,101600.0
2014-12-29 15:10:00,8.39,8.4,8.39,8.4,101200.0,6.2433,6.2507,6.2433,6.2507,101200.0
2014-12-29 15:15:00,8.4,8.4,8.38,8.4,109200.0,6.2507,6.2507,6.2359,6.2507,109200.0
2014-12-29 15:20:00,8.4,8.4,8.39,8.4,76800.0,6.2507,6.2507,6.2433,6.2507,76800.0
2014-12-29 15:25:00,8.4,8.41,8.4,8.41,83600.0,6.2507,6.2582,6.2507,6.2582,83600.0
2014-12-29 15:30:00,8.41,8.41,8.39,8.4,114800.0,6.2582,6.2582,6.2433,6.2507,114800.0
2014-12-29 15:35:00,8.4,8.4,8.38,8.39,122400.0,6.2507,6.2507,6.2359,6.2433,122400.0
2014-12-29 15:40:00,8.39,8.41,8.38,8.41,170400.0,6.2433,6.2582,6.2359,6.2582,170400.0
2014-12-29 15:45:00,8.41,8.42,8.38,8.39,191600.0,6.2582,6.2656,6.2359,6.2433,191600.0
2014-12-29 15:50:00,8.4,8.41,8.39,8.41,196400.0,6.2507,6.2582,6.2433,6.2582,196400.0
2014-12-29 15:55:00,8.41,8.42,8.4,8.41,386000.0,6.2582,6.2656,6.2507,6.2582,386000.0
2014-12-30 09:30:00,8.36,8.36,8.3,8.3,126000.0,6.221,6.221,6.1763,6.1763,126000.0
2014-12-30 09:35:00,8.3,8.44,8.3,8.4,122000.0,6.1763,6.2805,6.1763,6.2507,122000.0
2014-12-30 09:40:00,8.4,8.44,8.39,8.43,60400.0,6.2507,6.2805,6.2433,6.2731,60400.0
2014-12-30 09:45:00,8.44,8.45,8.43,8.44,60800.0,6.2805,6.2879,6.2731,6.2805,60800.0
2014-12-30 09:50:00,8.44,8.47,8.44,8.46,60800.0,6.2805,6.3028,6.2805,6.2954,60800.0
2014-12-30 09:55:00,8.46,8.46,8.41,8.44,78000.0,6.2954,6.2954,6.2582,6.2805,78000.0
2014-12-30 10:00:00,8.43,8.46,8.42,8.44,162000.0,6.2731,6.2954,6.2656,6.2805,162000.0
2014-12-30 10:05:00,8.44,8.45,8.38,8.39,154400.0,6.2805,6.2879,6.2359,6.2433,154400.0
2014-12-30 10:10:00,8.4,8.43,8.4,8.43,77600.0,6.2507,6.2731,6.2507,6.2731,77600.0
2014-12-30 10:15:00,8.43,8.46,8.36,8.37,300000.0,6.2731,6.2954,6.221,6.2284,300000.0
2014-12-30 10:20:00,8.36,8.4,8.36,8.37,120400.0,6.221,6.2507,6.221,6.2284,120400.0
2014-12-30 10:25:00,8.37,8.4,8.36,8.39,49600.0,6.2284,6.2507,6.221,6.2433,49600.0
2014-12-30 10:30:00,8.39,8.4,8.38,8.4,33200.0,6.2433,6.2507,6.2359,6.2507,33200.0
2014-12-30 10:35:00,8.4,8.4,8.36,8.36,71200.0,6.2507,6.2507,6.221,6.221,71200.0
2014-12-30 10:40:00,8.35,8.38,8.34,8.37,117200.0,6.2135,6.2359,6.2061,6.2284,117200.0
2014-12-30 10:45:00,8.37,8.4,8.37,8.4,48800.0,6.2284,6.2507,6.2284,6.2507,48800.0
2014-12-30 10:50:00,8.4,8.4,8.39,8.4,73200.0,6.2507,6.2507,6.2433,6.2507,73200.0
2014-12-30 10:55:00,8.4,8.42,8.4,8.41,64400.0,6.2507,6.2656,6.2507,6.2582,64400.0
2014-12-30 11:00:00,8.41,8.41,8.4,8.41,49600.0,6.2582,6.2582,6.2507,6.2582,49600.0
2014-12-30 11:05:00,8.41,8.42,8.4,8.4,52800.0,6.2582,6.2656,6.2507,6.2507,52800.0
2014-12-30 11:10:00,8.4,8.4,8.39,8.39,28400.0,6.2507,6.2507,6.2433,6.2433,28400.0
2014-12-30 11:15:00,8.39,8.42,8.39,8.41,82000.0,6.2433,6.2656,6.2433,6.2582,82000.0
2014-12-30 11:20:00,8.41,8.45,8.41,8.45,203200.0,6.2582,6.2879,6.2582,6.2879,203200.0
2014-12-30 11:25:00,8.44,8.45,8.44,8.45,72400.0,6.2805,6.2879,6.2805,6.2879,72400.0
2014-12-30 11:30:00,8.44,8.45,8.4,8.41,259200.0,6.2805,6.2879,6.2507,6.2582,259200.0
2014-12-30 11:35:00,8.39,8.42,8.38,8.38,74000.0,6.2433,6.2656,6.2359,6.2359,74000.0
2014-12-30 11:40:00,8.38,8.38,8.37,8.37,118400.0,6.2359,6.2359,6.2284,6.2284,118400.0
2014-12-30 11:45:00,8.37,8.38,8.35,8.38,72800.0,6.2284,6.2359,6.2135,6.2359,72800.0
2014-12-30 11:50:00,8.38,8.41,8.38,8.4,56800.0,6.2359,6.2582,6.2359,6.2507,56800.0
2014-12-30 11:55:00,8.4,8.42,8.4,8.42,72400.0,6.2507,6.2656,6.2507,6.2656,72400.0
2014-12-30 12:00:00,8.42,8.43,8.42,8.42,68400.0,6.2656,6.2731,6.2656,6.2656,68400.0
2014-12-30 12:05:00,8.42,8.43,8.4,8.4,95600.0,6.2656,6.2731,6.2507,6.2507,95600.0
2014-12-30 12:10:00,8.4,8.42,8.4,8.42,72800.0,6.2507,6.2656,6.2507,6.2656,72800.0
2014-12-30 12:15:00,8.42,8.43,8.42,8.43,66000.0,6.2656,6.2731,6.2656,6.2731,66000.0
2014-12-30 12:20:00,8.42,8.46,8.42,8.46,80000.0,6.2656,6.2954,6.2656,6.2954,80000.0
2014-12-30 12:25:00,8.46,8.47,8.46,8.47,48400.0,6.2954,6.3028,6.2954,6.3028,48400.0
2014-12-30 12:30:00,8.47,8.49,8.47,8.47,112400.0,6.3028,6.3177,6.3028,6.3028,112400.0
2014-12-30 12:35:00,8.47,8.5,8.47,8.49,62000.0,6.3028,6.3251,6.3028,6.3177,62000.0
2014-12-30 12:40:00,8.5,8.51,8.49,8.51,88800.0,6.3251,6.3326,6.3177,6.3326,88800.0
2014-12-30 12:45:00,8.51,8.51,8.47,8.48,96800.0,6.3326,6.3326,6.3028,6.3103,96800.0
2014-12-30 12:50:00,8.48,8.49,8.48,8.49,26800.0,6.3103,6.3177,6.3103,6.3177,26800.0
2014-12-30 12:55:00,8.49,8.54,8.49,8.54,138800.0,6.3177,6.3549,6.3177,6.3549,138800.0
2014-12-30 13:00:00,8.54,8.54,8.51,8.54,63200.0,6.3549,6.3549,6.3326,6.3549,63200.0
2014-12-30 13:05:00,8.54,8.55,8.52,8.55,99600.0,6.3549,6.3624,6.34,6.3624,99600.0
2014-12-30 13:10:00,8.55,8.56,8.54,8.56,90800.0,6.3624,6.3698,6.3549,6.3698,90800.0
2014-12-30 13:15:00,8.56,8.56,8.51,8.51,143200.0,6.3698,6.3698,6.3326,6.3326,143200.0
2014-12-30 13:20:00,8.51,8.58,8.51,8.52,161200.0,6.3326,6.3847,6.3326,6.34,161200.0
2014-12-30 13:25:00,8.52,8.54,8.51,8.54,43600.0,6.34,6.3549,6.3326,6.3549,43600.0
2014-12-30 13:30:00,8.55,8.57,8.54,8.57,50400.0,6.3624,6.3772,6.3549,6.3772,50400.0
2014-12-30 13:35:00,8.57,8.58,8.56,8.57,60400.0,6.3772,6.3847,6.3698,6.3772,60400.0
2014-12-30 13:40:00,8.57,8.57,8.54,8.55,60400.0,6.3772,6.3772,6.3549,6.3624,60400.0
2014-12-30 13:45:00,8.55,8.57,8.54,8.57,86800.0,6.3624,6.3772,6.3549,6.3772,86800.0
2014-12-30 13:50:00,8.57,8.58,8.57,8.58,37600.0,6.3772,6.3847,6.3772,6.3847,37600.0
2014-12-30 13:55:00,8.58,8.59,8.58,8.58,61600.0,6.3847,6.3921,6.3847,6.3847,61600.0
2014-12-30 14:00:00,8.58,8.59,8.57,8.59,91600.0,6.3847,6.3921,6.3772,6.3921,91600.0
2014-12-30 14:05:00,8.58,8.59,8.57,8.57,92400.0,6.3847,6.3921,6.3772,6.3772,92400.0
2014-12-30 14:10:00,8.57,8.58,8.57,8.58,94800.0,6.3772,6.3847,6.3772,6.3847,94800.0
2014-12-30 14:15:00,8.58,8.58,8.55,8.55,62800.0,6.3847,6.3847,6.3624,6.3624,62800.0
2014-12-30 14:20:00,8.55,8.55,8.51,8.51,90800.0,6.3624,6.3624,6.3326,6.3326,90800.0
2014-12-30 14:25:00,8.51,8.52,8.51,8.51,46400.0,6.3326,6.34,6.3326,6.3326,46400.0
2014-12-30 14:30:00,8.51,8.52,8.49,8.49,59600.0,6.3326,6.34,6.3177,6.3177,59600.0
2014-12-30 14:35:00,8.49,8.51,8.49,8.51,40800.0,6.3177,6.3326,6.3177,6.3326,40800.0
2014-12-30 14:40:00,8.51,8.53,8.48,8.49,92400.0,6.3326,6.3475,6.3103,6.3177,92400.0
2014-12-30 14:45:00,8.49,8.52,8.49,8.5,73200.0,6.3177,6.34,6.3177,6.3251,73200.0
2014-12-30 14:50:00,8.5,8.52,8.5,8.51,52400.0,6.3251,6.34,6.3251,6.3326,52400.0
2014-12-30 14:55:00,8.51,8.51,8.48,8.49,81200.0,6.3326,6.3326,6.3103,6.3177,81200.0
2014-12-30 15:00:00,8.49,8.5,8.49,8.5,178400.0,6.3177,6.3251,6.3177,6.3251,178400.0
2014-12-30 15:05:00,8.49,8.5,8.49,8.49,64000.0,6.3177,6.3251,6.3177,6.3177,64000.0
2014-12-30 15:10:00,8.49,8.49,8.45,8.46,80800.0,6.3177,6.3177,6.2879,6.2954,80800.0
2014-12-30 15:15:00,8.46,8.46,8.45,8.46,128400.0,6.2954,6.2954,6.2879,6.2954,128400.0
2014-12-30 15:20:00,8.46,8.47,8.46,8.47,79200.0,6.2954,6.3028,6.2954,6.3028,79200.0
2014-12-30 15:25:00,8.47,8.49,8.47,8.49,65600.0,6.3028,6.3177,6.3028,6.3177,65600.0
2014-12-30 15:30:00,8.49,8.49,8.46,8.47,164800.0,6.3177,6.3177,6.2954,6.3028,164800.0
2014-12-30 15:35:00,8.47,8.49,8.47,8.49,121600.0,6.3028,6.3177,6.3028,6.3177,121600.0
2014-12-30 15:40:00,8.49,8.49,8.46,8.47,159600.0,6.3177,6.3177,6.2954,6.3028,159600.0
2014-12-30 15:45:00,8.47,8.47,8.46,8.47,208800.0,6.3028,6.3028,6.2954,6.3028,208800.0
2014-12-30 15:50:00,8.47,8.47,8.46,8.46,236000.0,6.3028,6.3028,6.2954,6.2954,236000.0
2014-12-30 15:55:00,8.47,8.47,8.45,8.46,330400.0,6.3028,6.3028,6.2879,6.2954,330400.0
2014-12-31 09:30:00,8.56,8.56,8.46,8.53,114400.0,6.3698,6.3698,6.2954,6.3475,114400.0
2014-12-31 09:35:00,8.54,8.6,8.54,8.58,81600.0,6.3549,6.3996,6.3549,6.3847,81600.0
2014-12-31 09:40:00,8.59,8.59,8.52,8.54,49200.0,6.3921,6.3921,6.34,6.3549,49200.0
2014-12-31 09:45:00,8.54,8.58,8.53,8.58,44400.0,6.3549,6.3847,6.3475,6.3847,44400.0
2014-12-31 09:50:00,8.57,8.58,8.47,8.47,178000.0,6.3772,6.3847,6.3028,6.3028,178000.0
2014-12-31 09:55:00,8.48,8.51,8.47,8.5,352400.0,6.3103,6.3326,6.3028,6.3251,352400.0
2014-12-31 10:00:00,8.49,8.54,8.49,8.53,66400.0,6.3177,6.3549,6.3177,6.3475,66400.0
2014-12-31 10:05:00,8.54,8.58,8.54,8.56,84800.0,6.3549,6.3847,6.3549,6.3698,84800.0
2014-12-31 10:10:00,8.56,8.56,8.51,8.51,44800.0,6.3698,6.3698,6.3326,6.3326,44800.0
2014-12-31 10:15:00,8.51,8.51,8.48,8.49,44800.0,6.3326,6.3326,6.3103,6.3177,44800.0
2014-12-31 10:20:00,8.49,8.53,8.49,8.52,57600.0,6.3177,6.3475,6.3177,6.34,57600.0
2014-12-31 10:25:00,8.52,8.55,8.51,8.54,71600.0,6.34,6.3624,6.3326,6.3549,71600.0
2014-12-31 10:30:00,8.54,8.55,8.53,8.55,40400.0,6.3549,6.3624,6.3475,6.3624,40400.0
2014-12-31 10:35:00,8.55,8.55,8.54,8.55,43600.0,6.3624,6.3624,6.3549,6.3624,43600.0
2014-12-31 10:40:00,8.55,8.57,8.55,8.57,68400.0,6.3624,6.3772,6.3624,6.3772,68400.0
2014-12-31 10:45:00,8.56,8.59,8.55,8.56,112000.0,6.3698,6.3921,6.3624,6.3698,112000.0
2014-12-31 10:50:00,8.56,8.57,8.52,8.52,98000.0,6.3698,6.3772,6.34,6.34,98000.0
2014-12-31 10:55:00,8.52,8.53,8.52,8.53,39200.0,6.34,6.3475,6.34,6.3475,39200.0
2014-12-31 11:00:00,8.53,8.53,8.49,8.49,64400.0,6.3475,6.3475,6.3177,6.3177,64400.0
2014-12-31 11:05:00,8.49,8.54,8.49,8.53,63200.0,6.3177,6.3549,6.3177,6.3475,63200.0
2014-12-31 11:10:00,8.53,8.54,8.53,8.53,15600.0,6.3475,6.3549,6.3475,6.3475,15600.0
2014-12-31 11:15:00,8.53,8.56,8.53,8.54,50000.0,6.3475,6.3698,6.3475,6.3549,50000.0
2014-12-31 11:20:00,8.54,8.56,8.54,8.55,30800.0,6.3549,6.3698,6.3549,6.3624,30800.0
2014-12-31 11:25:00,8.55,8.56,8.53,8.53,19600.0,6.3624,6.3698,6.3475,6.3475,19600.0
2014-12-31 11:30:00,8.54,8.56,8.54,8.56,53600.0,6.3549,6.3698,6.3549,6.3698,53600.0
2014-12-31 11:35:00,8.56,8.58,8.56,8.58,34000.0,6.3698,6.3847,6.3698,6.3847,34000.0
2014-12-31 11:40:00,8.57,8.57,8.54,8.55,46000.0,6.3772,6.3772,6.3549,6.3624,46000.0
2014-12-31 11:45:00,8.55,8.57,8.55,8.57,26400.0,6.3624,6.3772,6.3624,6.3772,26400.0
2014-12-31 11:50:00,8.57,8.57,8.56,8.57,53600.0,6.3772,6.3772,6.3698,6.3772,53600.0
2014-12-31 11:55:00,8.57,8.58,8.56,8.56,36400.0,6.3772,6.3847,6.3698,6.3698,36400.0
2014-12-31 12:00:00,8.57,8.57,8.53,8.53,29200.0,6.3772,6.3772,6.3475,6.3475,29200.0
2014-12-31 12:05:00,8.53,8.55,8.53,8.55,38000.0,6.3475,6.3624,6.3475,6.3624,38000.0
2014-12-31 12:10:00,8.55,8.58,8.55,8.58,103200.0,6.3624,6.3847,6.3624,6.3847,103200.0
2014-12-31 12:15:00,8.58,8.58,8.56,8.56,36000.0,6.3847,6.3847,6.3698,6.3698,36000.0
2014-12-31 12:20:00,8.57,8.57,8.54,8.55,35600.0,6.3772,6.3772,6.3549,6.3624,35600.0
2014-12-31 12:25:00,8.55,8.55,8.52,8.54,48000.0,6.3624,6.3624,6.34,6.3549,48000.0
2014-12-31 12:30:00,8.55,8.55,8.53,8.54,28800.0,6.3624,6.3624,6.3475,6.3549,28800.0
2014-12-31 12:35:00,8.53,8.55,8.52,8.54,27200.0,6.3475,6.3624,6.34,6.3549,27200.0
2014-12-31 12:40:00,8.55,8.56,8.54,8.54,35200.0,6.3624,6.3698,6.3549,6.3549,35200.0
2014-12-31 12:45:00,8.55,8.57,8.54,8.56,20800.0,6.3624,6.3772,6.3549,6.3698,20800.0
2014-12-31 12:50:00,8.56,8.56,8.55,8.56,54400.0,6.3698,6.3698,6.3624,6.3698,54400.0
2014-12-31 12:55:00,8.56,8.56,8.55,8.56,19600.0,6.3698,6.3698,6.3624,6.3698,19600.0
2014-12-31 13:00:00,8.56,8.58,8.55,8.58,32800.0,6.3698,6.3847,6.3624,6.3847,32800.0
2014-12-31 13:05:00,8.58,8.58,8.56,8.56,25600.0,6.3847,6.3847,6.3698,6.3698,25600.0
2014-12-31 13:10:00,8.56,8.56,8.56,8.56,39200.0,6.3698,6.3698,6.3698,6.3698,39200.0
2014-12-31 13:15:00,8.56,8.56,8.56,8.56,20400.0,6.3698,6.3698,6.3698,6.3698,20400.0
2014-12-31 13:20:00,8.56,8.58,8.56,8.58,22400.0,6.3698,6.3847,6.3698,6.3847,22400.0
2014-12-31 13:25:00,8.58,8.59,8.58,8.59,16000.0,6.3847,6.3921,6.3847,6.3921,16000.0
2014-12-31 13:30:00,8.59,8.59,8.56,8.56,92400.0,6.3921,6.3921,6.3698,6.3698,92400.0
2014-12-31 13:35:00,8.56,8.56,8.54,8.54,62000.0,6.3698,6.3698,6.3549,6.3549,62000.0
2014-12-31 13:40:00,8.54,8.54,8.53,8.54,32800.0,6.3549,6.3549,6.3475,6.3549,32800.0
2014-12-31 13:45:00,8.53,8.54,8.53,8.53,36400.0,6.3475,6.3549,6.3475,6.3475,36400.0
2014-12-31 13:50:00,8.52,8.54,8.52,8.53,41600.0,6.34,6.3549,6.34,6.3475,41600.0
2014-12-31 13:55:00,8.52,8.52,8.51,8.52,20000.0,6.34,6.34,6.3326,6.34,20000.0
2014-12-31 14:00:00,8.52,8.52,8.49,8.5,34800.0,6.34,6.34,6.3177,6.3251,34800.0
2014-12-31 14:05:00,8.5,8.5,8.47,8.48,46000.0,6.3251,6.3251,6.3028,6.3103,46000.0
2014-12-31 14:10:00,8.49,8.49,8.48,8.48,26000.0,6.3177,6.3177,6.3103,6.3103,26000.0
2014-12-31 14:15:00,8.48,8.48,8.46,8.47,108000.0,6.3103,6.3103,6.2954,6.3028,108000.0
2014-12-31 14:20:00,8.47,8.47,8.47,8.47,26000.0,6.3028,6.3028,6.3028,6.3028,26000.0
2014-12-31 14:25:00,8.47,8.5,8.47,8.5,62000.0,6.3028,6.3251,6.3028,6.3251,62000.0
2014-12-31 14:30:00,8.49,8.49,8.47,8.48,23200.0,6.3177,6.3177,6.3028,6.3103,23200.0
2014-12-31 14:35:00,8.47,8.48,8.46,8.47,70800.0,6.3028,6.3103,6.2954,6.3028,70800.0
2014-12-31 14:40:00,8.47,8.47,8.46,8.47,41200.0,6.3028,6.3028,6.2954,6.3028,41200.0
2014-12-31 14:45:00,8.46,8.49,8.46,8.49,36000.0,6.2954,6.3177,6.2954,6.3177,36000.0
2014-12-31 14:50:00,8.49,8.49,8.47,8.47,143200.0,6.3177,6.3177,6.3028,6.3028,143200.0
2014-12-31 14:55:00,8.47,8.47,8.47,8.47,22000.0,6.3028,6.3028,6.3028,6.3028,22000.0
2014-12-31 15:00:00,8.47,8.47,8.45,8.46,42000.0,6.3028,6.3028,6.2879,6.2954,42000.0
2014-12-31 15:05:00,8.46,8.47,8.45,8.45,144400.0,6.2954,6.3028,6.2879,6.2879,144400.0
2014-12-31 15:10:00,8.45,8.47,8.45,8.47,69600.0,6.2879,6.3028,6.2879,6.3028,69600.0
2014-12-31 15:15:00,8.47,8.49,8.46,8.49,38800.0,6.3028,6.3177,6.2954,6.3177,38800.0
2014-12-31 15:20:00,8.5,8.5,8.48,8.49,72800.0,6.3251,6.3251,6.3103,6.3177,72800.0
2014-12-31 15:25:00,8.49,8.5,8.49,8.5,66400.0,6.3177,6.3251,6.3177,6.3251,66400.0
2014-12-31 15:30:00,8.5,8.5,8.47,8.49,124800.0,6.3251,6.3251,6.3028,6.3177,124800.0
2014-12-31 15:35:00,8.49,8.49,8.48,8.48,99600.0,6.3177,6.3177,6.3103,6.3103,99600.0
2014-12-31 15:40:00,8.48,8.49,8.47,8.47,162800.0,6.3103,6.3177,6.3028,6.3028,162800.0
2014-12-31 15:45:00,8.47,8.49,8.47,8.48,240400.0,6.3028,6.3177,6.3028,6.3103,240400.0
2014-12-31 15:50:00,8.47,8.47,8.43,8.44,443600.0,6.3028,6.3028,6.2731,6.2805,443600.0
2014-12-31 15:55:00,8.44,8.47,8.44,8.44,322400.0,6.2805,6.3028,6.2805,6.2805,322400.0
2015-01-02 09:30:00,8.52,8.54,8.46,8.49,149200.0,6.34,6.3549,6.2954,6.3177,149200.0
2015-01-02 09:35:00,8.48,8.5,8.46,8.47,81200.0,6.3103,6.3251,6.2954,6.3028,81200.0
2015-01-02 09:40:00,8.47,8.47,8.4,8.45,91200.0,6.3028,6.3028,6.2507,6.2879,91200.0
2015-01-02 09:45:00,8.44,8.49,8.44,8.49,24400.0,6.2805,6.3177,6.2805,6.3177,24400.0
2015-01-02 09:50:00,8.49,8.49,8.46,8.46,22800.0,6.3177,6.3177,6.2954,6.2954,22800.0
2015-01-02 09:55:00,8.47,8.47,8.41,8.41,51600.0,6.3028,6.3028,6.2582,6.2582,51600.0
2015-01-02 10:00:00,8.41,8.47,8.41,8.46,42400.0,6.2582,6.3028,6.2582,6.2954,42400.0
2015-01-02 10:05:00,8.45,8.48,8.43,8.43,74400.0,6.2879,6.3103,6.2731,6.2731,74400.0
2015-01-02 10:10:00,8.44,8.46,8.4,8.45,336800.0,6.2805,6.2954,6.2507,6.2879,336800.0
2015-01-02 10:15:00,8.46,8.46,8.39,8.39,31600.0,6.2954,6.2954,6.2433,6.2433,31600.0
2015-01-02 10:20:00,8.4,8.4,8.38,8.38,46400.0,6.2507,6.2507,6.2359,6.2359,46400.0
2015-01-02 10:25:00,8.39,8.4,8.38,8.38,40400.0,6.2433,6.2507,6.2359,6.2359,40400.0
2015-01-02 10:30:00,8.38,8.38,8.34,8.35,84400.0,6.2359,6.2359,6.2061,6.2135,84400.0
2015-01-02 10:35:00,8.35,8.36,8.32,8.32,60400.0,6.2135,6.221,6.1912,6.1912,60400.0
2015-01-02 10:40:00,8.33,8.36,8.31,8.36,120800.0,6.1986,6.221,6.1838,6.221,120800.0
2015-01-02 10:45:00,8.36,8.39,8.36,8.38,36400.0,6.221,6.2433,6.221,6.2359,36400.0
2015-01-02 10:50:00,8.38,8.38,8.35,8.37,42000.0,6.2359,6.2359,6.2135,6.2284,42000.0
2015-01-02 10:55:00,8.37,8.4,8.37,8.38,45200.0,6.2284,6.2507,6.2284,6.2359,45200.0
2015-01-02 11:00:00,8.38,8.38,8.34,8.34,124400.0,6.2359,6.2359,6.2061,6.2061,124400.0
2015-01-02 11:05:00,8.35,8.36,8.35,8.36,22800.0,6.2135,6.221,6.2135,6.221,22800.0
2015-01-02 11:10:00,8.36,8.36,8.32,8.32,163600.0,6.221,6.221,6.1912,6.1912,163600.0
2015-01-02 11:15:00,8.32,8.37,8.32,8.35,103600.0,6.1912,6.2284,6.1912,6.2135,103600.0
2015-01-02 11:20:00,8.34,8.38,8.34,8.38,35200.0,6.2061,6.2359,6.2061,6.2359,35200.0
2015-01-02 11:25:00,8.38,8.41,8.38,8.4,62400.0,6.2359,6.2582,6.2359,6.2507,62400.0
2015-01-02 11:30:00,8.4,8.44,8.4,8.43,28800.0,6.2507,6.2805,6.2507,6.2731,28800.0
2015-01-02 11:35:00,8.43,8.45,8.42,8.44,51600.0,6.2731,6.2879,6.2656,6.2805,51600.0
2015-01-02 11:40:00,8.45,8.45,8.43,8.45,35200.0,6.2879,6.2879,6.2731,6.2879,35200.0
2015-01-02 11:45:00,8.45,8.47,8.45,8.47,25600.0,6.2879,6.3028,6.2879,6.3028,25600.0
2015-01-02 11:50:00,8.47,8.47,8.45,8.47,64000.0,6.3028,6.3028,6.2879,6.3028,64000.0
2015-01-02 11:55:00,8.47,8.47,8.44,8.44,54400.0,6.3028,6.3028,6.2805,6.2805,54400.0
2015-01-02 12:00:00,8.44,8.44,8.41,8.42,42800.0,6.2805,6.2805,6.2582,6.2656,42800.0
2015-01-02 12:05:00,8.42,8.46,8.42,8.44,37200.0,6.2656,6.2954,6.2656,6.2805,37200.0
2015-01-02 12:10:00,8.45,8.49,8.44,8.47,66000.0,6.2879,6.3177,6.2805,6.3028,66000.0
2015-01-02 12:15:00,8.47,8.48,8.46,8.46,58800.0,6.3028,6.3103,6.2954,6.2954,58800.0
2015-01-02 12:20:00,8.46,8.47,8.42,8.42,42400.0,6.2954,6.3028,6.2656,6.2656,42400.0
2015-01-02 12:25:00,8.43,8.43,8.4,8.4,30800.0,6.2731,6.2731,6.2507,6.2507,30800.0
2015-01-02 12:30:00,8.4,8.4,8.38,8.38,48000.0,6.2507,6.2507,6.2359,6.2359,48000.0
2015-01-02 12:35:00,8.38,8.38,8.36,8.37,54400.0,6.2359,6.2359,6.221,6.2284,54400.0
2015-01-02 12:40:00,8.38,8.38,8.37,8.37,78000.0,6.2359,6.2359,6.2284,6.2284,78000.0
2015-01-02 12:45:00,8.37,8.38,8.35,8.35,49600.0,6.2284,6.2359,6.2135,6.2135,49600.0
2015-01-02 12:50:00,8.35,8.4,8.35,8.39,86000.0,6.2135,6.2507,6.2135,6.2433,86000.0
2015-01-02 12:55:00,8.4,8.41,8.37,8.38,32400.0,6.2507,6.2582,6.2284,6.2359,32400.0
2015-01-02 13:00:00,8.38,8.39,8.37,8.37,22800.0,6.2359,6.2433,6.2284,6.2284,22800.0
2015-01-02 13:05:00,8.37,8.41,8.37,8.4,41600.0,6.2284,6.2582,6.2284,6.2507,41600.0
2015-01-02 13:10:00,8.39,8.41,8.37,8.4,40400.0,6.2433,6.2582,6.2284,6.2507,40400.0
2015-01-02 13:15:00,8.4,8.44,8.4,8.43,42800.0,6.2507,6.2805,6.2507,6.2731,42800.0
2015-01-02 13:20:00,8.43,8.44,8.42,8.44,29600.0,6.2731,6.2805,6.2656,6.2805,29600.0
2015-01-02 13:25:00,8.43,8.43,8.4,8.4,52000.0,6.2731,6.2731,6.2507,6.2507,52000.0
2015-01-02 13:30:00,8.4,8.41,8.38,8.4,30400.0,6.2507,6.2582,6.2359,6.2507,30400.0
2015-01-02 13:35:00,8.4,8.41,8.38,8.38,35200.0,6.2507,6.2582,6.2359,6.2359,35200.0
2015-01-02 13:40:00,8.38,8.38,8.37,8.37,18400.0,6.2359,6.2359,6.2284,6.2284,18400.0
2015-01-02 13:45:00,8.36,8.36,8.34,8.34,33600.0,6.221,6.221,6.2061,6.2061,33600.0
2015-01-02 13:50:00,8.34,8.4,8.34,8.4,140000.0,6.2061,6.2507,6.2061,6.2507,140000.0
2015-01-02 13:55:00,8.4,8.4,8.38,8.39,27600.0,6.2507,6.2507,6.2359,6.2433,27600.0
2015-01-02 14:00:00,8.39,8.39,8.37,8.37,31200.0,6.2433,6.2433,6.2284,6.2284,31200.0
2015-01-02 14:05:00,8.37,8.39,8.35,8.38,57200.0,6.2284,6.2433,6.2135,6.2359,57200.0
2015-01-02 14:10:00,8.39,8.39,8.38,8.38,43600.0,6.2433,6.2433,6.2359,6.2359,43600.0
2015-01-02 14:15:00,8.38,8.38,8.36,8.36,18400.0,6.2359,6.2359,6.221,6.221,18400.0
2015-01-02 14:20:00,8.36,8.4,8.36,8.39,55200.0,6.221,6.2507,6.221,6.2433,55200.0
2015-01-02 14:25:00,8.39,8.44,8.39,8.42,123200.0,6.2433,6.2805,6.2433,6.2656,123200.0
2015-01-02 14:30:00,8.42,8.44,8.41,8.44,169600.0,6.2656,6.2805,6.2582,6.2805,169600.0
2015-01-02 14:35:00,8.43,8.44,8.43,8.43,34400.0,6.2731,6.2805,6.2731,6.2731,34400.0
2015-01-02 14:40:00,8.43,8.44,8.43,8.44,40400.0,6.2731,6.2805,6.2731,6.2805,40400.0
2015-01-02 14:45:00,8.44,8.44,8.42,8.44,36800.0,6.2805,6.2805,6.2656,6.2805,36800.0
2015-01-02 14:50:00,8.44,8.44,8.4,8.4,61200.0,6.2805,6.2805,6.2507,6.2507,61200.0
2015-01-02 14:55:00,8.41,8.41,8.4,8.4,63600.0,6.2582,6.2582,6.2507,6.2507,63600.0
2015-01-02 15:00:00,8.4,8.41,8.39,8.39,53600.0,6.2507,6.2582,6.2433,6.2433,53600.0
2015-01-02 15:05:00,8.39,8.4,8.38,8.39,65600.0,6.2433,6.2507,6.2359,6.2433,65600.0
2015-01-02 15:10:00,8.39,8.41,8.38,8.4,112400.0,6.2433,6.2582,6.2359,6.2507,112400.0
2015-01-02 15:15:00,8.41,8.45,8.4,8.43,66400.0,6.2582,6.2879,6.2507,6.2731,66400.0
2015-01-02 15:20:00,8.43,8.44,8.43,8.44,40800.0,6.2731,6.2805,6.2731,6.2805,40800.0
2015-01-02 15:25:00,8.44,8.45,8.42,8.43,86400.0,6.2805,6.2879,6.2656,6.2731,86400.0
2015-01-02 15:30:00,8.43,8.46,8.43,8.45,224400.0,6.2731,6.2954,6.2731,6.2879,224400.0
2015-01-02 15:35:00,8.45,8.47,8.45,8.45,90000.0,6.2879,6.3028,6.2879,6.2879,90000.0
2015-01-02 15:40:00,8.46,8.47,8.45,8.45,80000.0,6.2954,6.3028,6.2879,6.2879,80000.0
2015-01-02 15:45:00,8.45,8.47,8.45,8.47,134800.0,6.2879,6.3028,6.2879,6.3028,134800.0
2015-01-02 15:50:00,8.47,8.48,8.45,8.46,157600.0,6.3028,6.3103,6.2879,6.2954,157600.0
2015-01-02 15:55:00,8.46,8.47,8.45,8.45,276800.0,6.2954,6.3028,6.2879,6.2879,276800.0
2015-01-05 09:30:00,8.38,8.4,8.35,8.35,364400.0,6.2359,6.2507,6.2135,6.2135,364400.0
2015-01-05 09:35:00,8.35,8.36,8.33,8.35,54000.0,6.2135,6.221,6.1986,6.2135,54000.0
2015-01-05 09:40:00,8.33,8.37,8.33,8.37,78000.0,6.1986,6.2284,6.1986,6.2284,78000.0
2015-01-05 09:45:00,8.37,8.39,8.36,8.37,97600.0,6.2284,6.2433,6.221,6.2284,97600.0
2015-01-05 09:50:00,8.36,8.38,8.34,8.36,102800.0,6.221,6.2359,6.2061,6.221,102800.0
2015-01-05 09:55:00,8.36,8.39,8.35,8.35,54000.0,6.221,6.2433,6.2135,6.2135,54000.0
2015-01-05 10:00:00,8.35,8.39,8.34,8.38,112000.0,6.2135,6.2433,6.2061,6.2359,112000.0
2015-01-05 10:05:00,8.38,8.42,8.37,8.42,164400.0,6.2359,6.2656,6.2284,6.2656,164400.0
2015-01-05 10:10:00,8.42,8.45,8.4,8.4,74400.0,6.2656,6.2879,6.2507,6.2507,74400.0
2015-01-05 10:15:00,8.4,8.44,8.4,8.44,44400.0,6.2507,6.2805,6.2507,6.2805,44400.0
2015-01-05 10:20:00,8.44,8.46,8.44,8.46,132000.0,6.2805,6.2954,6.2805,6.2954,132000.0
2015-01-05 10:25:00,8.45,8.46,8.45,8.46,50000.0,6.2879,6.2954,6.2879,6.2954,50000.0
2015-01-05 10:30:00,8.46,8.47,8.45,8.47,105600.0,6.2954,6.3028,6.2879,6.3028,105600.0
2015-01-05 10:35:00,8.46,8.53,8.46,8.5,467600.0,6.2954,6.3475,6.2954,6.3251,467600.0
2015-01-05 10:40:00,8.5,8.5,8.47,8.47,189200.0,6.3251,6.3251,6.3028,6.3028,189200.0
2015-01-05 10:45:00,8.47,8.49,8.47,8.48,82800.0,6.3028,6.3177,6.3028,6.3103,82800.0
2015-01-05 10:50:00,8.48,8.51,8.48,8.49,138800.0,6.3103,6.3326,6.3103,6.3177,138800.0
2015-01-05 10:55:00,8.49,8.51,8.48,8.5,135200.0,6.3177,6.3326,6.3103,6.3251,135200.0
2015-01-05 11:00:00,8.5,8.5,8.47,8.47,48400.0,6.3251,6.3251,6.3028,6.3028,48400.0
2015-01-05 11:05:00,8.47,8.49,8.47,8.48,88000.0,6.3028,6.3177,6.3028,6.3103,88000.0
2015-01-05 11:10:00,8.48,8.49,8.47,8.48,77200.0,6.3103,6.3177,6.3028,6.3103,77200.0
2015-01-05 11:15:00,8.47,8.5,8.47,8.49,168400.0,6.3028,6.3251,6.3028,6.3177,168400.0
2015-01-05 11:20:00,8.49,8.5,8.49,8.49,196800.0,6.3177,6.3251,6.3177,6.3177,196800.0
2015-01-05 11:25:00,8.49,8.51,8.49,8.49,180400.0,6.3177,6.3326,6.3177,6.3177,180400.0
2015-01-05 11:30:00,8.49,8.51,8.49,8.51,114400.0,6.3177,6.3326,6.3177,6.3326,114400.0
2015-01-05 11:35:00,8.51,8.54,8.5,8.54,277200.0,6.3326,6.3549,6.3251,6.3549,277200.0
2015-01-05 11:40:00,8.53,8.53,8.5,8.51,111600.0,6.3475,6.3475,6.3251,6.3326,111600.0
2015-01-05 11:45:00,8.51,8.53,8.5,8.5,116800.0,6.3326,6.3475,6.3251,6.3251,116800.0
2015-01-05 11:50:00,8.51,8.54,8.51,8.53,95200.0,6.3326,6.3549,6.3326,6.3475,95200.0
2015-01-05 11:55:00,8.53,8.56,8.49,8.52,1042400.0,6.3475,6.3698,6.3177,6.34,1042400.0
2015-01-05 12:00:00,8.51,8.54,8.51,8.54,64400.0,6.3326,6.3549,6.3326,6.3549,64400.0
2015-01-05 12:05:00,8.54,8.56,8.54,8.56,83200.0,6.3549,6.3698,6.3549,6.3698,83200.0
2015-01-05 12:10:00,8.56,8.59,8.55,8.59,99200.0,6.3698,6.3921,6.3624,6.3921,99200.0
2015-01-05 12:15:00,8.59,8.59,8.57,8.59,134800.0,6.3921,6.3921,6.3772,6.3921,134800.0
2015-01-05 12:20:00,8.59,8.62,8.56,8.57,115600.0,6.3921,6.4144,6.3698,6.3772,115600.0
2015-01-05 12:25:00,8.58,8.59,8.57,8.58,95600.0,6.3847,6.3921,6.3772,6.3847,95600.0
2015-01-05 12:30:00,8.58,8.58,8.56,8.56,92000.0,6.3847,6.3847,6.3698,6.3698,92000.0
2015-01-05 12:35:00,8.56,8.58,8.56,8.58,57200.0,6.3698,6.3847,6.3698,6.3847,57200.0
2015-01-05 12:40:00,8.58,8.59,8.57,8.58,64800.0,6.3847,6.3921,6.3772,6.3847,64800.0
2015-01-05 12:45:00,8.59,8.6,8.58,8.59,75200.0,6.3921,6.3996,6.3847,6.3921,75200.0
2015-01-05 12:50:00,8.59,8.59,8.58,8.59,88000.0,6.3921,6.3921,6.3847,6.3921,88000.0
2015-01-05 12:55:00,8.59,8.61,8.58,8.61,458000.0,6.3921,6.407,6.3847,6.407,458000.0
2015-01-05 13:00:00,8.61,8.61,8.53,8.53,720000.0,6.407,6.407,6.3475,6.3475,720000.0
2015-01-05 13:05:00,8.53,8.54,8.53,8.54,128800.0,6.3475,6.3549,6.3475,6.3549,128800.0
2015-01-05 13:10:00,8.54,8.54,8.54,8.54,196000.0,6.3549,6.3549,6.3549,6.3549,196000.0
2015-01-05 13:15:00,8.54,8.54,8.48,8.49,99600.0,6.3549,6.3549,6.3103,6.3177,99600.0
2015-01-05 13:20:00,8.48,8.51,8.48,8.49,159200.0,6.3103,6.3326,6.3103,6.3177,159200.0
2015-01-05 13:25:00,8.49,8.51,8.49,8.51,101600.0,6.3177,6.3326,6.3177,6.3326,101600.0
2015-01-05 13:30:00,8.5,8.52,8.5,8.51,130800.0,6.3251,6.34,6.3251,6.3326,130800.0
2015-01-05 13:35:00,8.51,8.53,8.51,8.53,89200.0,6.3326,6.3475,6.3326,6.3475,89200.0
2015-01-05 13:40:00,8.53,8.55,8.53,8.55,106400.0,6.3475,6.3624,6.3475,6.3624,106400.0
2015-01-05 13:45:00,8.55,8.58,8.53,8.58,158800.0,6.3624,6.3847,6.3475,6.3847,158800.0
2015-01-05 13:50:00,8.58,8.61,8.58,8.59,292000.0,6.3847,6.407,6.3847,6.3921,292000.0
2015-01-05 13:55:00,8.59,8.6,8.58,8.58,122400.0,6.3921,6.3996,6.3847,6.3847,122400.0
2015-01-05 14:00:00,8.58,8.62,8.58,8.6,299200.0,6.3847,6.4144,6.3847,6.3996,299200.0
2015-01-05 14:05:00,8.6,8.6,8.58,8.58,312000.0,6.3996,6.3996,6.3847,6.3847,312000.0
2015-01-05 14:10:00,8.58,8.61,8.58,8.6,227600.0,6.3847,6.407,6.3847,6.3996,227600.0
2015-01-05 14:15:00,8.6,8.63,8.56,8.61,1047600.0,6.3996,6.4219,6.3698,6.407,1047600.0
2015-01-05 14:20:00,8.6,8.67,8.6,8.61,105200.0,6.3996,6.4517,6.3996,6.407,105200.0
2015-01-05 14:25:00,8.61,8.61,8.55,8.55,64000.0,6.407,6.407,6.3624,6.3624,64000.0
2015-01-05 14:30:00,8.55,8.57,8.55,8.57,100800.0,6.3624,6.3772,6.3624,6.3772,100800.0
2015-01-05 14:35:00,8.57,8.6,8.56,8.59,127200.0,6.3772,6.3996,6.3698,6.3921,127200.0
2015-01-05 14:40:00,8.59,8.62,8.59,8.62,153600.0,6.3921,6.4144,6.3921,6.4144,153600.0
2015-01-05 14:45:00,8.62,8.65,8.6,8.61,268400.0,6.4144,6.4368,6.3996,6.407,268400.0
2015-01-05 14:50:00,8.61,8.64,8.59,8.61,923200.0,6.407,6.4293,6.3921,6.407,923200.0
2015-01-05 14:55:00,8.61,8.63,8.6,8.6,708400.0,6.407,6.4219,6.3996,6.3996,708400.0
2015-01-05 15:00:00,8.6,8.6,8.56,8.56,130000.0,6.3996,6.3996,6.3698,6.3698,130000.0
2015-01-05 15:05:00,8.56,8.57,8.55,8.56,112800.0,6.3698,6.3772,6.3624,6.3698,112800.0
2015-01-05 15:10:00,8.56,8.59,8.56,8.58,380400.0,6.3698,6.3921,6.3698,6.3847,380400.0
2015-01-05 15:15:00,8.59,8.6,8.57,8.6,216000.0,6.3921,6.3996,6.3772,6.3996,216000.0
2015-01-05 15:20:00,8.6,8.62,8.59,8.61,201200.0,6.3996,6.4144,6.3921,6.407,201200.0
2015-01-05 15:25:00,8.61,8.65,8.61,8.64,184400.0,6.407,6.4368,6.407,6.4293,184400.0
2015-01-05 15:30:00,8.63,8.65,8.63,8.65,463600.0,6.4219,6.4368,6.4219,6.4368,463600.0
2015-01-05 15:35:00,8.65,8.68,8.61,8.62,860000.0,6.4368,6.4591,6.407,6.4144,860000.0
2015-01-05 15:40:00,8.62,8.67,8.62,8.66,355200.0,6.4144,6.4517,6.4144,6.4442,355200.0
2015-01-05 15:45:00,8.66,8.71,8.65,8.68,750800.0,6.4442,6.4814,6.4368,6.4591,750800.0
2015-01-05 15:50:00,8.68,8.7,8.65,8.69,362400.0,6.4591,6.474,6.4368,6.4665,362400.0
2015-01-05 15:55:00,8.69,8.72,8.68,8.68,1282000.0,6.4665,6.4889,6.4591,6.4591,1282000.0
2015-01-06 09:30:00,8.79,8.89,8.78,8.88,305600.0,6.5409,6.6154,6.5335,6.6079,305600.0
2015-01-06 09:35:00,8.88,8.9,8.83,8.86,173200.0,6.6079,6.6228,6.5707,6.593,173200.0
2015-01-06 09:40:00,8.85,8.91,8.83,8.91,177600.0,6.5856,6.6302,6.5707,6.6302,177600.0
2015-01-06 09:45:00,8.91,8.95,8.84,8.93,243600.0,6.6302,6.66,6.5782,6.6451,243600.0
2015-01-06 09:50:00,8.93,9.01,8.91,8.95,270400.0,6.6451,6.7047,6.6302,6.66,270400.0
2015-01-06 09:55:00,8.95,8.95,8.86,8.93,123600.0,6.66,6.66,6.593,6.6451,123600.0
2015-01-06 10:00:00,8.92,8.94,8.85,8.87,472000.0,6.6377,6.6526,6.5856,6.6005,472000.0
2015-01-06 10:05:00,8.87,8.9,8.85,8.88,168000.0,6.6005,6.6228,6.5856,6.6079,168000.0
2015-01-06 10:10:00,8.88,8.91,8.87,8.87,150400.0,6.6079,6.6302,6.6005,6.6005,150400.0
2015-01-06 10:15:00,8.87,8.9,8.87,8.88,174000.0,6.6005,6.6228,6.6005,6.6079,174000.0
2015-01-06 10:20:00,8.88,8.88,8.84,8.86,78400.0,6.6079,6.6079,6.5782,6.593,78400.0
2015-01-06 10:25:00,8.87,8.88,8.86,8.87,99200.0,6.6005,6.6079,6.593,6.6005,99200.0
2015-01-06 10:30:00,8.87,8.9,8.86,8.88,134000.0,6.6005,6.6228,6.593,6.6079,134000.0
2015-01-06 10:35:00,8.88,8.88,8.81,8.83,97600.0,6.6079,6.6079,6.5558,6.5707,97600.0
2015-01-06 10:40:00,8.83,8.84,8.82,8.83,103200.0,6.5707,6.5782,6.5633,6.5707,103200.0
2015-01-06 10:45:00,8.83,8.85,8.73,8.81,667600.0,6.5707,6.5856,6.4963,6.5558,667600.0
2015-01-06 10:50:00,8.81,8.81,8.79,8.8,123600.0,6.5558,6.5558,6.5409,6.5484,123600.0
2015-01-06 10:55:00,8.81,8.83,8.79,8.79,99600.0,6.5558,6.5707,6.5409,6.5409,99600.0
2015-01-06 11:00:00,8.79,8.79,8.75,8.77,106000.0,6.5409,6.5409,6.5112,6.5261,106000.0
2015-01-06 11:05:00,8.77,8.77,8.74,8.76,137600.0,6.5261,6.5261,6.5037,6.5186,137600.0
2015-01-06 11:10:00,8.75,8.76,8.72,8.73,80000.0,6.5112,6.5186,6.4889,6.4963,80000.0
2015-01-06 11:15:00,8.73,8.74,8.69,8.69,210800.0,6.4963,6.5037,6.4665,6.4665,210800.0
2015-01-06 11:20:00,8.7,8.72,8.68,8.69,267200.0,6.474,6.4889,6.4591,6.4665,267200.0
2015-01-06 11:25:00,8.68,8.69,8.65,8.65,84000.0,6.4591,6.4665,6.4368,6.4368,84000.0
2015-01-06 11:30:00,8.65,8.69,8.63,8.69,187200.0,6.4368,6.4665,6.4219,6.4665,187200.0
2015-01-06 11:35:00,8.69,8.7,8.68,8.68,104000.0,6.4665,6.474,6.4591,6.4591,104000.0
2015-01-06 11:40:00,8.68,8.72,8.67,8.7,235200.0,6.4591,6.4889,6.4517,6.474,235200.0
2015-01-06 11:45:00,8.7,8.74,8.69,8.71,245200.0,6.474,6.5037,6.4665,6.4814,245200.0
2015-01-06 11:50:00,8.7,8.71,8.69,8.69,134800.0,6.474,6.4814,6.4665,6.4665,134800.0
2015-01-06 11:55:00,8.69,8.7,8.69,8.69,134400.0,6.4665,6.474,6.4665,6.4665,134400.0
2015-01-06 12:00:00,8.68,8.7,8.68,8.69,116000.0,6.4591,6.474,6.4591,6.4665,116000.0
2015-01-06 12:05:00,8.69,8.69,8.66,8.67,182800.0,6.4665,6.4665,6.4442,6.4517,182800.0
2015-01-06 12:10:00,8.67,8.71,8.66,8.71,122800.0,6.4517,6.4814,6.4442,6.4814,122800.0
2015-01-06 12:15:00,8.71,8.71,8.67,8.68,56800.0,6.4814,6.4814,6.4517,6.4591,56800.0
2015-01-06 12:20:00,8.67,8.68,8.65,8.66,82000.0,6.4517,6.4591,6.4368,6.4442,82000.0
2015-01-06 12:25:00,8.65,8.68,8.65,8.65,97600.0,6.4368,6.4591,6.4368,6.4368,97600.0
2015-01-06 12:30:00,8.65,8.68,8.64,8.68,169600.0,6.4368,6.4591,6.4293,6.4591,169600.0
2015-01-06 12:35:00,8.68,8.74,8.68,8.71,151200.0,6.4591,6.5037,6.4591,6.4814,151200.0
2015-01-06 12:40:00,8.71,8.73,8.69,8.72,166000.0,6.4814,6.4963,6.4665,6.4889,166000.0
2015-01-06 12:45:00,8.72,8.73,8.71,8.73,130000.0,6.4889,6.4963,6.4814,6.4963,130000.0
2015-01-06 12:50:00,8.72,8.74,8.71,8.72,129600.0,6.4889,6.5037,6.4814,6.4889,129600.0
2015-01-06 12:55:00,8.72,8.73,8.7,8.71,201600.0,6.4889,6.4963,6.474,6.4814,201600.0
2015-01-06 13:00:00,8.72,8.72,8.63,8.63,363600.0,6.4889,6.4889,6.4219,6.4219,363600.0
2015-01-06 13:05:00,8.63,8.64,8.59,8.59,114800.0,6.4219,6.4293,6.3921,6.3921,114800.0
2015-01-06 13:10:00,8.59,8.6,8.55,8.55,185200.0,6.3921,6.3996,6.3624,6.3624,185200.0
2015-01-06 13:15:00,8.55,8.57,8.5,8.53,396800.0,6.3624,6.3772,6.3251,6.3475,396800.0
2015-01-06 13:20:00,8.54,8.56,8.51,8.53,176000.0,6.3549,6.3698,6.3326,6.3475,176000.0
2015-01-06 13:25:00,8.52,8.56,8.51,8.54,211200.0,6.34,6.3698,6.3326,6.3549,211200.0
2015-01-06 13:30:00,8.54,8.55,8.52,8.53,104000.0,6.3549,6.3624,6.34,6.3475,104000.0
2015-01-06 13:35:00,8.53,8.59,8.52,8.58,187200.0,6.3475,6.3921,6.34,6.3847,187200.0
2015-01-06 13:40:00,8.58,8.59,8.51,8.51,190000.0,6.3847,6.3921,6.3326,6.3326,190000.0
2015-01-06 13:45:00,8.52,8.54,8.52,8.53,82800.0,6.34,6.3549,6.34,6.3475,82800.0
2015-01-06 13:50:00,8.53,8.53,8.49,8.5,106800.0,6.3475,6.3475,6.3177,6.3251,106800.0
2015-01-06 13:55:00,8.49,8.51,8.47,8.49,115200.0,6.3177,6.3326,6.3028,6.3177,115200.0
2015-01-06 14:00:00,8.49,8.51,8.47,8.49,74000.0,6.3177,6.3326,6.3028,6.3177,74000.0
2015-01-06 14:05:00,8.49,8.5,8.45,8.49,256800.0,6.3177,6.3251,6.2879,6.3177,256800.0
2015-01-06 14:10:00,8.49,8.49,8.47,8.48,104000.0,6.3177,6.3177,6.3028,6.3103,104000.0
2015-01-06 14:15:00,8.48,8.49,8.46,8.47,73200.0,6.3103,6.3177,6.2954,6.3028,73200.0
2015-01-06 14:20:00,8.47,8.48,8.46,8.46,106800.0,6.3028,6.3103,6.2954,6.2954,106800.0
2015-01-06 14:25:00,8.46,8.46,8.44,8.44,205200.0,6.2954,6.2954,6.2805,6.2805,205200.0
2015-01-06 14:30:00,8.44,8.46,8.42,8.44,174400.0,6.2805,6.2954,6.2656,6.2805,174400.0
2015-01-06 14:35:00,8.44,8.45,8.43,8.44,194000.0,6.2805,6.2879,6.2731,6.2805,194000.0
2015-01-06 14:40:00,8.44,8.5,8.41,8.47,375600.0,6.2805,6.3251,6.2582,6.3028,375600.0
2015-01-06 14:45:00,8.46,8.48,8.45,8.47,228000.0,6.2954,6.3103,6.2879,6.3028,228000.0
2015-01-06 14:50:00,8.46,8.47,8.44,8.46,170400.0,6.2954,6.3028,6.2805,6.2954,170400.0
2015-01-06 14:55:00,8.46,8.46,8.44,8.45,106800.0,6.2954,6.2954,6.2805,6.2879,106800.0
2015-01-06 15:00:00,8.46,8.47,8.44,8.45,170800.0,6.2954,6.3028,6.2805,6.2879,170800.0
2015-01-06 15:05:00,8.46,8.47,8.44,8.46,159200.0,6.2954,6.3028,6.2805,6.2954,159200.0
2015-01-06 15:10:00,8.46,8.48,8.45,8.46,226000.0,6.2954,6.3103,6.2879,6.2954,226000.0
2015-01-06 15:15:00,8.46,8.46,8.45,8.46,279600.0,6.2954,6.2954,6.2879,6.2954,279600.0
2015-01-06 15:20:00,8.46,8.47,8.45,8.46,270800.0,6.2954,6.3028,6.2879,6.2954,270800.0
2015-01-06 15:25:00,8.46,8.47,8.45,8.46,194000.0,6.2954,6.3028,6.2879,6.2954,194000.0
2015-01-06 15:30:00,8.46,8.46,8.45,8.45,245600.0,6.2954,6.2954,6.2879,6.2879,245600.0
2015-01-06 15:35:00,8.45,8.46,8.45,8.45,330000.0,6.2879,6.2954,6.2879,6.2879,330000.0
2015-01-06 15:40:00,8.45,8.47,8.44,8.46,342000.0,6.2879,6.3028,6.2805,6.2954,342000.0
2015-01-06 15:45:00,8.46,8.47,8.45,8.46,490000.0,6.2954,6.3028,6.2879,6.2954,490000.0
2015-01-06 15:50:00,8.46,8.47,8.4,8.4,659600.0,6.2954,6.3028,6.2507,6.2507,659600.0
2015-01-06 15:55:00,8.4,8.44,8.38,8.42,1264000.0,6.2507,6.2805,6.2359,6.2656,1264000.0
2015-01-07 09:30:00,8.57,8.67,8.57,8.61,292400.0,6.3772,6.4517,6.3772,6.407,292400.0
2015-01-07 09:35:00,8.6,8.62,8.52,8.54,245200.0,6.3996,6.4144,6.34,6.3549,245200.0
2015-01-07 09:40:00,8.53,8.55,8.48,8.5,95600.0,6.3475,6.3624,6.3103,6.3251,95600.0
2015-01-07 09:45:00,8.5,8.52,8.47,8.51,41200.0,6.3251,6.34,6.3028,6.3326,41200.0
2015-01-07 09:50:00,8.51,8.52,8.45,8.45,135600.0,6.3326,6.34,6.2879,6.2879,135600.0
2015-01-07 09:55:00,8.46,8.5,8.45,8.5,133200.0,6.2954,6.3251,6.2879,6.3251,133200.0
2015-01-07 10:00:00,8.51,8.56,8.5,8.56,146000.0,6.3326,6.3698,6.3251,6.3698,146000.0
2015-01-07 10:05:00,8.56,8.56,8.53,8.54,62800.0,6.3698,6.3698,6.3475,6.3549,62800.0
2015-01-07 10:10:00,8.54,8.54,8.49,8.5,37200.0,6.3549,6.3549,6.3177,6.3251,37200.0
2015-01-07 10:15:00,8.5,8.52,8.49,8.51,81200.0,6.3251,6.34,6.3177,6.3326,81200.0
2015-01-07 10:20:00,8.51,8.52,8.49,8.5,34400.0,6.3326,6.34,6.3177,6.3251,34400.0
2015-01-07 10:25:00,8.5,8.52,8.48,8.52,96400.0,6.3251,6.34,6.3103,6.34,96400.0
2015-01-07 10:30:00,8.51,8.51,8.47,8.5,70000.0,6.3326,6.3326,6.3028,6.3251,70000.0
2015-01-07 10:35:00,8.5,8.5,8.47,8.47,40000.0,6.3251,6.3251,6.3028,6.3028,40000.0
2015-01-07 10:40:00,8.47,8.48,8.45,8.48,48000.0,6.3028,6.3103,6.2879,6.3103,48000.0
2015-01-07 10:45:00,8.48,8.49,8.47,8.49,60800.0,6.3103,6.3177,6.3028,6.3177,60800.0
2015-01-07 10:50:00,8.48,8.49,8.46,8.46,63600.0,6.3103,6.3177,6.2954,6.2954,63600.0
2015-01-07 10:55:00,8.46,8.46,8.43,8.44,103600.0,6.2954,6.2954,6.2731,6.2805,103600.0
2015-01-07 11:00:00,8.44,8.45,8.4,8.41,270000.0,6.2805,6.2879,6.2507,6.2582,270000.0
2015-01-07 11:05:00,8.42,8.42,8.37,8.38,272800.0,6.2656,6.2656,6.2284,6.2359,272800.0
2015-01-07 11:10:00,8.38,8.39,8.35,8.35,90800.0,6.2359,6.2433,6.2135,6.2135,90800.0
2015-01-07 11:15:00,8.35,8.38,8.34,8.35,88000.0,6.2135,6.2359,6.2061,6.2135,88000.0
2015-01-07 11:20:00,8.35,8.35,8.33,8.33,100400.0,6.2135,6.2135,6.1986,6.1986,100400.0
2015-01-07 11:25:00,8.33,8.33,8.31,8.31,122000.0,6.1986,6.1986,6.1838,6.1838,122000.0
2015-01-07 11:30:00,8.31,8.31,8.3,8.31,133200.0,6.1838,6.1838,6.1763,6.1838,133200.0
2015-01-07 11:35:00,8.31,8.31,8.28,8.29,82400.0,6.1838,6.1838,6.1614,6.1689,82400.0
2015-01-07 11:40:00,8.29,8.35,8.29,8.35,66400.0,6.1689,6.2135,6.1689,6.2135,66400.0
2015-01-07 11:45:00,8.35,8.35,8.31,8.31,100400.0,6.2135,6.2135,6.1838,6.1838,100400.0
2015-01-07 11:50:00,8.31,8.31,8.3,8.31,98800.0,6.1838,6.1838,6.1763,6.1838,98800.0
2015-01-07 11:55:00,8.31,8.31,8.3,8.31,86400.0,6.1838,6.1838,6.1763,6.1838,86400.0
2015-01-07 12:00:00,8.31,8.31,8.3,8.31,96800.0,6.1838,6.1838,6.1763,6.1838,96800.0
2015-01-07 12:05:00,8.31,8.32,8.3,8.32,260000.0,6.1838,6.1912,6.1763,6.1912,260000.0
2015-01-07 12:10:00,8.31,8.32,8.31,8.31,124400.0,6.1838,6.1912,6.1838,6.1838,124400.0
2015-01-07 12:15:00,8.31,8.34,8.31,8.34,100000.0,6.1838,6.2061,6.1838,6.2061,100000.0
2015-01-07 12:20:00,8.34,8.35,8.33,8.33,57600.0,6.2061,6.2135,6.1986,6.1986,57600.0
2015-01-07 12:25:00,8.33,8.34,8.31,8.31,56800.0,6.1986,6.2061,6.1838,6.1838,56800.0
2015-01-07 12:30:00,8.31,8.31,8.24,8.28,248800.0,6.1838,6.1838,6.1317,6.1614,248800.0
2015-01-07 12:35:00,8.28,8.3,8.28,8.29,50800.0,6.1614,6.1763,6.1614,6.1689,50800.0
2015-01-07 12:40:00,8.3,8.31,8.29,8.3,57200.0,6.1763,6.1838,6.1689,6.1763,57200.0
2015-01-07 12:45:00,8.3,8.31,8.29,8.3,52800.0,6.1763,6.1838,6.1689,6.1763,52800.0
2015-01-07 12:50:00,8.31,8.31,8.3,8.31,52000.0,6.1838,6.1838,6.1763,6.1838,52000.0
2015-01-07 12:55:00,8.31,8.33,8.31,8.31,66000.0,6.1838,6.1986,6.1838,6.1838,66000.0
2015-01-07 13:00:00,8.31,8.34,8.31,8.31,59600.0,6.1838,6.2061,6.1838,6.1838,59600.0
2015-01-07 13:05:00,8.31,8.32,8.31,8.31,41600.0,6.1838,6.1912,6.1838,6.1838,41600.0
2015-01-07 13:10:00,8.31,8.31,8.29,8.31,50800.0,6.1838,6.1838,6.1689,6.1838,50800.0
2015-01-07 13:15:00,8.31,8.31,8.3,8.3,35200.0,6.1838,6.1838,6.1763,6.1763,35200.0
2015-01-07 13:20:00,8.3,8.3,8.27,8.27,178400.0,6.1763,6.1763,6.154,6.154,178400.0
2015-01-07 13:25:00,8.27,8.3,8.26,8.28,92800.0,6.154,6.1763,6.1466,6.1614,92800.0
2015-01-07 13:30:00,8.29,8.31,8.29,8.31,55600.0,6.1689,6.1838,6.1689,6.1838,55600.0
2015-01-07 13:35:00,8.32,8.32,8.3,8.3,81200.0,6.1912,6.1912,6.1763,6.1763,81200.0
2015-01-07 13:40:00,8.3,8.33,8.3,8.32,120000.0,6.1763,6.1986,6.1763,6.1912,120000.0
2015-01-07 13:45:00,8.32,8.34,8.32,8.33,85600.0,6.1912,6.2061,6.1912,6.1986,85600.0
2015-01-07 13:50:00,8.34,8.34,8.32,8.33,95600.0,6.2061,6.2061,6.1912,6.1986,95600.0
2015-01-07 13:55:00,8.33,8.34,8.32,8.33,46000.0,6.1986,6.2061,6.1912,6.1986,46000.0
2015-01-07 14:00:00,8.32,8.36,8.31,8.35,136400.0,6.1912,6.221,6.1838,6.2135,136400.0
2015-01-07 14:05:00,8.35,8.36,8.33,8.35,73200.0,6.2135,6.221,6.1986,6.2135,73200.0
2015-01-07 14:10:00,8.36,8.37,8.35,8.35,61200.0,6.221,6.2284,6.2135,6.2135,61200.0
2015-01-07 14:15:00,8.35,8.37,8.35,8.36,68000.0,6.2135,6.2284,6.2135,6.221,68000.0
2015-01-07 14:20:00,8.36,8.36,8.35,8.36,83200.0,6.221,6.221,6.2135,6.221,83200.0
2015-01-07 14:25:00,8.36,8.36,8.35,8.35,148400.0,6.221,6.221,6.2135,6.2135,148400.0
2015-01-07 14:30:00,8.35,8.37,8.35,8.37,84400.0,6.2135,6.2284,6.2135,6.2284,84400.0
2015-01-07 14:35:00,8.37,8.38,8.35,8.38,71200.0,6.2284,6.2359,6.2135,6.2359,71200.0
2015-01-07 14:40:00,8.38,8.38,8.37,8.37,24400.0,6.2359,6.2359,6.2284,6.2284,24400.0
2015-01-07 14:45:00,8.37,8.38,8.36,8.36,71600.0,6.2284,6.2359,6.221,6.221,71600.0
2015-01-07 14:50:00,8.36,8.36,8.32,8.32,114800.0,6.221,6.221,6.1912,6.1912,114800.0
2015-01-07 14:55:00,8.33,8.36,8.31,8.32,68000.0,6.1986,6.221,6.1838,6.1912,68000.0
2015-01-07 15:00:00,8.33,8.33,8.31,8.32,83600.0,6.1986,6.1986,6.1838,6.1912,83600.0
2015-01-07 15:05:00,8.32,8.34,8.31,8.34,125200.0,6.1912,6.2061,6.1838,6.2061,125200.0
2015-01-07 15:10:00,8.34,8.38,8.32,8.36,218800.0,6.2061,6.2359,6.1912,6.221,218800.0
2015-01-07 15:15:00,8.36,8.36,8.35,8.36,71600.0,6.221,6.221,6.2135,6.221,71600.0
2015-01-07 15:20:00,8.35,8.35,8.34,8.34,63200.0,6.2135,6.2135,6.2061,6.2061,63200.0
2015-01-07 15:25:00,8.34,8.34,8.33,8.33,109600.0,6.2061,6.2061,6.1986,6.1986,109600.0
2015-01-07 15:30:00,8.33,8.35,8.33,8.34,128000.0,6.1986,6.2135,6.1986,6.2061,128000.0
2015-01-07 15:35:00,8.34,8.35,8.34,8.35,113200.0,6.2061,6.2135,6.2061,6.2135,113200.0
2015-01-07 15:40:00,8.35,8.36,8.33,8.33,258000.0,6.2135,6.221,6.1986,6.1986,258000.0
2015-01-07 15:45:00,8.34,8.35,8.32,8.32,276400.0,6.2061,6.2135,6.1912,6.1912,276400.0
2015-01-07 15:50:00,8.32,8.34,8.32,8.32,306800.0,6.1912,6.2061,6.1912,6.1912,306800.0
2015-01-07 15:55:00,8.32,8.33,8.31,8.33,506800.0,6.1912,6.1986,6.1838,6.1986,506800.0
2015-01-08 09:30:00,8.4,8.44,8.37,8.4,171600.0,6.2507,6.2805,6.2284,6.2507,171600.0
2015-01-08 09:35:00,8.39,8.4,8.33,8.38,137200.0,6.2433,6.2507,6.1986,6.2359,137200.0
2015-01-08 09:40:00,8.38,8.43,8.36,8.43,202000.0,6.2359,6.2731,6.221,6.2731,202000.0
2015-01-08 09:45:00,8.43,8.44,8.42,8.44,136800.0,6.2731,6.2805,6.2656,6.2805,136800.0
2015-01-08 09:50:00,8.44,8.44,8.4,8.41,76400.0,6.2805,6.2805,6.2507,6.2582,76400.0
2015-01-08 09:55:00,8.41,8.44,8.41,8.44,188800.0,6.2582,6.2805,6.2582,6.2805,188800.0
2015-01-08 10:00:00,8.44,8.44,8.42,8.43,131200.0,6.2805,6.2805,6.2656,6.2731,131200.0
2015-01-08 10:05:00,8.43,8.43,8.42,8.43,61600.0,6.2731,6.2731,6.2656,6.2731,61600.0
2015-01-08 10:10:00,8.44,8.45,8.43,8.44,802400.0,6.2805,6.2879,6.2731,6.2805,802400.0
2015-01-08 10:15:00,8.45,8.48,8.45,8.48,74000.0,6.2879,6.3103,6.2879,6.3103,74000.0
2015-01-08 10:20:00,8.48,8.48,8.46,8.47,115200.0,6.3103,6.3103,6.2954,6.3028,115200.0
2015-01-08 10:25:00,8.47,8.5,8.47,8.5,144000.0,6.3028,6.3251,6.3028,6.3251,144000.0
2015-01-08 10:30:00,8.5,8.52,8.49,8.52,98000.0,6.3251,6.34,6.3177,6.34,98000.0
2015-01-08 10:35:00,8.52,8.52,8.5,8.52,212800.0,6.34,6.34,6.3251,6.34,212800.0
2015-01-08 10:40:00,8.52,8.52,8.5,8.51,121600.0,6.34,6.34,6.3251,6.3326,121600.0
2015-01-08 10:45:00,8.51,8.51,8.46,8.46,271600.0,6.3326,6.3326,6.2954,6.2954,271600.0
2015-01-08 10:50:00,8.46,8.48,8.45,8.47,182000.0,6.2954,6.3103,6.2879,6.3028,182000.0
2015-01-08 10:55:00,8.48,8.48,8.47,8.48,72800.0,6.3103,6.3103,6.3028,6.3103,72800.0
2015-01-08 11:00:00,8.48,8.5,8.46,8.48,126400.0,6.3103,6.3251,6.2954,6.3103,126400.0
2015-01-08 11:05:00,8.48,8.49,8.48,8.49,84400.0,6.3103,6.3177,6.3103,6.3177,84400.0
2015-01-08 11:10:00,8.49,8.49,8.49,8.49,76000.0,6.3177,6.3177,6.3177,6.3177,76000.0
2015-01-08 11:15:00,8.49,8.49,8.46,8.48,216400.0,6.3177,6.3177,6.2954,6.3103,216400.0
2015-01-08 11:20:00,8.48,8.49,8.47,8.47,59200.0,6.3103,6.3177,6.3028,6.3028,59200.0
2015-01-08 11:25:00,8.47,8.48,8.47,8.47,41200.0,6.3028,6.3103,6.3028,6.3028,41200.0
2015-01-08 11:30:00,8.47,8.49,8.47,8.48,102400.0,6.3028,6.3177,6.3028,6.3103,102400.0
2015-01-08 11:35:00,8.48,8.49,8.48,8.49,75200.0,6.3103,6.3177,6.3103,6.3177,75200.0
2015-01-08 11:40:00,8.49,8.49,8.48,8.49,53200.0,6.3177,6.3177,6.3103,6.3177,53200.0
2015-01-08 11:45:00,8.49,8.49,8.48,8.49,39200.0,6.3177,6.3177,6.3103,6.3177,39200.0
2015-01-08 11:50:00,8.49,8.49,8.49,8.49,201600.0,6.3177,6.3177,6.3177,6.3177,201600.0
2015-01-08 11:55:00,8.49,8.51,8.49,8.51,72800.0,6.3177,6.3326,6.3177,6.3326,72800.0
2015-01-08 12:00:00,8.51,8.53,8.51,8.52,86400.0,6.3326,6.3475,6.3326,6.34,86400.0
2015-01-08 12:05:00,8.52,8.52,8.5,8.51,66400.0,6.34,6.34,6.3251,6.3326,66400.0
2015-01-08 12:10:00,8.51,8.52,8.5,8.51,39600.0,6.3326,6.34,6.3251,6.3326,39600.0
2015-01-08 12:15:00,8.51,8.51,8.49,8.49,64800.0,6.3326,6.3326,6.3177,6.3177,64800.0
2015-01-08 12:20:00,8.49,8.49,8.48,8.49,50400.0,6.3177,6.3177,6.3103,6.3177,50400.0
2015-01-08 12:25:00,8.49,8.49,8.48,8.49,58400.0,6.3177,6.3177,6.3103,6.3177,58400.0
2015-01-08 12:30:00,8.49,8.5,8.49,8.49,59600.0,6.3177,6.3251,6.3177,6.3177,59600.0
2015-01-08 12:35:00,8.49,8.5,8.49,8.49,32400.0,6.3177,6.3251,6.3177,6.3177,32400.0
2015-01-08 12:40:00,8.49,8.49,8.49,8.49,38400.0,6.3177,6.3177,6.3177,6.3177,38400.0
2015-01-08 12:45:00,8.49,8.49,8.47,8.47,55200.0,6.3177,6.3177,6.3028,6.3028,55200.0
2015-01-08 12:50:00,8.47,8.48,8.47,8.48,65200.0,6.3028,6.3103,6.3028,6.3103,65200.0
2015-01-08 12:55:00,8.48,8.49,8.47,8.48,147600.0,6.3103,6.3177,6.3028,6.3103,147600.0
2015-01-08 13:00:00,8.48,8.49,8.48,8.48,99600.0,6.3103,6.3177,6.3103,6.3103,99600.0
2015-01-08 13:05:00,8.48,8.5,8.48,8.5,104800.0,6.3103,6.3251,6.3103,6.3251,104800.0
2015-01-08 13:10:00,8.5,8.51,8.5,8.51,39200.0,6.3251,6.3326,6.3251,6.3326,39200.0
2015-01-08 13:15:00,8.51,8.52,8.5,8.52,78800.0,6.3326,6.34,6.3251,6.34,78800.0
2015-01-08 13:20:00,8.52,8.53,8.51,8.53,249600.0,6.34,6.3475,6.3326,6.3475,249600.0
2015-01-08 13:25:00,8.53,8.54,8.52,8.53,109600.0,6.3475,6.3549,6.34,6.3475,109600.0
2015-01-08 13:30:00,8.53,8.54,8.53,8.54,60000.0,6.3475,6.3549,6.3475,6.3549,60000.0
2015-01-08 13:35:00,8.54,8.54,8.52,8.53,46800.0,6.3549,6.3549,6.34,6.3475,46800.0
2015-01-08 13:40:00,8.53,8.54,8.51,8.53,128400.0,6.3475,6.3549,6.3326,6.3475,128400.0
2015-01-08 13:45:00,8.53,8.53,8.52,8.52,63600.0,6.3475,6.3475,6.34,6.34,63600.0
2015-01-08 13:50:00,8.52,8.53,8.51,8.53,155600.0,6.34,6.3475,6.3326,6.3475,155600.0
2015-01-08 13:55:00,8.53,8.53,8.5,8.51,82400.0,6.3475,6.3475,6.3251,6.3326,82400.0
2015-01-08 14:00:00,8.51,8.51,8.5,8.51,55600.0,6.3326,6.3326,6.3251,6.3326,55600.0
2015-01-08 14:05:00,8.51,8.53,8.51,8.52,87200.0,6.3326,6.3475,6.3326,6.34,87200.0
2015-01-08 14:10:00,8.52,8.52,8.51,8.51,64000.0,6.34,6.34,6.3326,6.3326,64000.0
2015-01-08 14:15:00,8.51,8.54,8.51,8.53,161600.0,6.3326,6.3549,6.3326,6.3475,161600.0
2015-01-08 14:20:00,8.53,8.54,8.53,8.54,196800.0,6.3475,6.3549,6.3475,6.3549,196800.0
2015-01-08 14:25:00,8.54,8.54,8.53,8.53,100400.0,6.3549,6.3549,6.3475,6.3475,100400.0
2015-01-08 14:30:00,8.53,8.53,8.5,8.5,152400.0,6.3475,6.3475,6.3251,6.3251,152400.0
2015-01-08 14:35:00,8.51,8.51,8.47,8.48,463600.0,6.3326,6.3326,6.3028,6.3103,463600.0
2015-01-08 14:40:00,8.48,8.49,8.47,8.47,296800.0,6.3103,6.3177,6.3028,6.3028,296800.0
2015-01-08 14:45:00,8.47,8.49,8.47,8.47,343600.0,6.3028,6.3177,6.3028,6.3028,343600.0
2015-01-08 14:50:00,8.47,8.49,8.47,8.48,351600.0,6.3028,6.3177,6.3028,6.3103,351600.0
2015-01-08 14:55:00,8.48,8.48,8.45,8.45,195200.0,6.3103,6.3103,6.2879,6.2879,195200.0
2015-01-08 15:00:00,8.45,8.47,8.45,8.47,97200.0,6.2879,6.3028,6.2879,6.3028,97200.0
2015-01-08 15:05:00,8.47,8.48,8.47,8.48,137200.0,6.3028,6.3103,6.3028,6.3103,137200.0
2015-01-08 15:10:00,8.48,8.48,8.47,8.47,124400.0,6.3103,6.3103,6.3028,6.3028,124400.0
2015-01-08 15:15:00,8.47,8.48,8.47,8.47,339200.0,6.3028,6.3103,6.3028,6.3028,339200.0
2015-01-08 15:20:00,8.47,8.48,8.47,8.47,231600.0,6.3028,6.3103,6.3028,6.3028,231600.0
2015-01-08 15:25:00,8.47,8.48,8.47,8.47,170000.0,6.3028,6.3103,6.3028,6.3028,170000.0
2015-01-08 15:30:00,8.47,8.47,8.46,8.46,320000.0,6.3028,6.3028,6.2954,6.2954,320000.0
2015-01-08 15:35:00,8.46,8.47,8.45,8.46,306400.0,6.2954,6.3028,6.2879,6.2954,306400.0
2015-01-08 15:40:00,8.46,8.46,8.43,8.43,376400.0,6.2954,6.2954,6.2731,6.2731,376400.0
2015-01-08 15:45:00,8.44,8.44,8.41,8.41,469200.0,6.2805,6.2805,6.2582,6.2582,469200.0
2015-01-08 15:50:00,8.41,8.43,8.41,8.43,460800.0,6.2582,6.2731,6.2582,6.2731,460800.0
2015-01-08 15:55:00,8.42,8.43,8.42,8.42,844000.0,6.2656,6.2731,6.2656,6.2656,844000.0
2015-01-09 09:30:00,8.4,8.43,8.34,8.34,114000.0,6.2507,6.2731,6.2061,6.2061,114000.0
2015-01-09 09:35:00,8.34,8.34,8.26,8.29,146400.0,6.2061,6.2061,6.1466,6.1689,146400.0
2015-01-09 09:40:00,8.31,8.33,8.29,8.3,107600.0,6.1838,6.1986,6.1689,6.1763,107600.0
2015-01-09 09:45:00,8.31,8.31,8.23,8.24,228800.0,6.1838,6.1838,6.1242,6.1317,228800.0
2015-01-09 09:50:00,8.24,8.26,8.22,8.24,132800.0,6.1317,6.1466,6.1168,6.1317,132800.0
2015-01-09 09:55:00,8.24,8.24,8.18,8.21,121200.0,6.1317,6.1317,6.087,6.1093,121200.0
2015-01-09 10:00:00,8.21,8.25,8.21,8.25,102800.0,6.1093,6.1391,6.1093,6.1391,102800.0
2015-01-09 10:05:00,8.25,8.25,8.22,8.25,148400.0,6.1391,6.1391,6.1168,6.1391,148400.0
2015-01-09 10:10:00,8.25,8.25,8.21,8.22,156000.0,6.1391,6.1391,6.1093,6.1168,156000.0
2015-01-09 10:15:00,8.22,8.25,8.21,8.24,111600.0,6.1168,6.1391,6.1093,6.1317,111600.0
2015-01-09 10:20:00,8.24,8.25,8.22,8.22,59600.0,6.1317,6.1391,6.1168,6.1168,59600.0
2015-01-09 10:25:00,8.22,8.24,8.2,8.21,68000.0,6.1168,6.1317,6.1019,6.1093,68000.0
2015-01-09 10:30:00,8.22,8.22,8.15,8.17,193600.0,6.1168,6.1168,6.0647,6.0796,193600.0
2015-01-09 10:35:00,8.17,8.18,8.14,8.15,176800.0,6.0796,6.087,6.0573,6.0647,176800.0
2015-01-09 10:40:00,8.15,8.15,8.1,8.12,280400.0,6.0647,6.0647,6.0275,6.0424,280400.0
2015-01-09 10:45:00,8.11,8.12,8.09,8.09,286000.0,6.0349,6.0424,6.0201,6.0201,286000.0
2015-01-09 10:50:00,8.09,8.1,8.05,8.05,356000.0,6.0201,6.0275,5.9903,5.9903,356000.0
2015-01-09 10:55:00,8.05,8.11,8.05,8.09,225200.0,5.9903,6.0349,5.9903,6.0201,225200.0
2015-01-09 11:00:00,8.09,8.09,8.04,8.06,256000.0,6.0201,6.0201,5.9828,5.9977,256000.0
2015-01-09 11:05:00,8.07,8.08,8.03,8.08,375600.0,6.0052,6.0126,5.9754,6.0126,375600.0
2015-01-09 11:10:00,8.08,8.1,8.07,8.1,222000.0,6.0126,6.0275,6.0052,6.0275,222000.0
2015-01-09 11:15:00,8.1,8.1,8.08,8.09,52400.0,6.0275,6.0275,6.0126,6.0201,52400.0
2015-01-09 11:20:00,8.09,8.11,8.09,8.11,133600.0,6.0201,6.0349,6.0201,6.0349,133600.0
2015-01-09 11:25:00,8.11,8.14,8.11,8.13,200000.0,6.0349,6.0573,6.0349,6.0498,200000.0
2015-01-09 11:30:00,8.13,8.13,8.11,8.11,148000.0,6.0498,6.0498,6.0349,6.0349,148000.0
2015-01-09 11:35:00,8.11,8.12,8.09,8.12,127200.0,6.0349,6.0424,6.0201,6.0424,127200.0
2015-01-09 11:40:00,8.12,8.14,8.11,8.13,142000.0,6.0424,6.0573,6.0349,6.0498,142000.0
2015-01-09 11:45:00,8.13,8.13,8.11,8.12,72400.0,6.0498,6.0498,6.0349,6.0424,72400.0
2015-01-09 11:50:00,8.13,8.14,8.12,8.13,58000.0,6.0498,6.0573,6.0424,6.0498,58000.0
2015-01-09 11:55:00,8.13,8.15,8.13,8.15,99200.0,6.0498,6.0647,6.0498,6.0647,99200.0
2015-01-09 12:00:00,8.15,8.15,8.14,8.15,29600.0,6.0647,6.0647,6.0573,6.0647,29600.0
2015-01-09 12:05:00,8.15,8.16,8.14,8.14,76800.0,6.0647,6.0721,6.0573,6.0573,76800.0
2015-01-09 12:10:00,8.14,8.15,8.14,8.15,14000.0,6.0573,6.0647,6.0573,6.0647,14000.0
2015-01-09 12:15:00,8.15,8.16,8.15,8.15,73200.0,6.0647,6.0721,6.0647,6.0647,73200.0
2015-01-09 12:20:00,8.15,8.15,8.14,8.15,76800.0,6.0647,6.0647,6.0573,6.0647,76800.0
2015-01-09 12:25:00,8.15,8.15,8.15,8.15,50400.0,6.0647,6.0647,6.0647,6.0647,50400.0
2015-01-09 12:30:00,8.15,8.16,8.13,8.13,81200.0,6.0647,6.0721,6.0498,6.0498,81200.0
2015-01-09 12:35:00,8.13,8.14,8.1,8.11,149600.0,6.0498,6.0573,6.0275,6.0349,149600.0
2015-01-09 12:40:00,8.11,8.11,8.09,8.1,75200.0,6.0349,6.0349,6.0201,6.0275,75200.0
2015-01-09 12:45:00,8.1,8.12,8.08,8.11,94000.0,6.0275,6.0424,6.0126,6.0349,94000.0
2015-01-09 12:50:00,8.11,8.11,8.08,8.09,95600.0,6.0349,6.0349,6.0126,6.0201,95600.0
2015-01-09 12:55:00,8.09,8.1,8.05,8.07,244800.0,6.0201,6.0275,5.9903,6.0052,244800.0
2015-01-09 13:00:00,8.07,8.08,8.06,8.06,468000.0,6.0052,6.0126,5.9977,5.9977,468000.0
2015-01-09 13:05:00,8.06,8.09,8.06,8.08,274800.0,5.9977,6.0201,5.9977,6.0126,274800.0
2015-01-09 13:10:00,8.09,8.12,8.09,8.12,50800.0,6.0201,6.0424,6.0201,6.0424,50800.0
2015-01-09 13:15:00,8.13,8.13,8.11,8.12,80400.0,6.0498,6.0498,6.0349,6.0424,80400.0
2015-01-09 13:20:00,8.12,8.13,8.12,8.13,46400.0,6.0424,6.0498,6.0424,6.0498,46400.0
2015-01-09 13:25:00,8.13,8.13,8.08,8.09,457600.0,6.0498,6.0498,6.0126,6.0201,457600.0
2015-01-09 13:30:00,8.09,8.09,8.06,8.08,131200.0,6.0201,6.0201,5.9977,6.0126,131200.0
2015-01-09 13:35:00,8.08,8.09,8.07,8.07,73600.0,6.0126,6.0201,6.0052,6.0052,73600.0
2015-01-09 13:40:00,8.07,8.09,8.06,8.06,89200.0,6.0052,6.0201,5.9977,5.9977,89200.0
2015-01-09 13:45:00,8.06,8.06,8.05,8.06,112000.0,5.9977,5.9977,5.9903,5.9977,112000.0
2015-01-09 13:50:00,8.06,8.07,8.05,8.05,148400.0,5.9977,6.0052,5.9903,5.9903,148400.0
2015-01-09 13:55:00,8.05,8.05,8.03,8.04,153200.0,5.9903,5.9903,5.9754,5.9828,153200.0
2015-01-09 14:00:00,8.04,8.05,8.03,8.04,89200.0,5.9828,5.9903,5.9754,5.9828,89200.0
2015-01-09 14:05:00,8.04,8.06,8.03,8.04,76800.0,5.9828,5.9977,5.9754,5.9828,76800.0
2015-01-09 14:10:00,8.04,8.04,8.02,8.03,130400.0,5.9828,5.9828,5.968,5.9754,130400.0
2015-01-09 14:15:00,8.03,8.05,8.03,8.05,192400.0,5.9754,5.9903,5.9754,5.9903,192400.0
2015-01-09 14:20:00,8.05,8.06,8.04,8.05,135200.0,5.9903,5.9977,5.9828,5.9903,135200.0
2015-01-09 14:25:00,8.05,8.06,8.05,8.06,92800.0,5.9903,5.9977,5.9903,5.9977,92800.0
2015-01-09 14:30:00,8.06,8.07,8.06,8.07,77200.0,5.9977,6.0052,5.9977,6.0052,77200.0
2015-01-09 14:35:00,8.07,8.09,8.06,8.08,156000.0,6.0052,6.0201,5.9977,6.0126,156000.0
2015-01-09 14:40:00,8.08,8.09,8.07,8.09,61600.0,6.0126,6.0201,6.0052,6.0201,61600.0
2015-01-09 14:45:00,8.09,8.11,8.09,8.11,156000.0,6.0201,6.0349,6.0201,6.0349,156000.0
2015-01-09 14:50:00,8.11,8.13,8.11,8.12,130400.0,6.0349,6.0498,6.0349,6.0424,130400.0
2015-01-09 14:55:00,8.12,8.13,8.12,8.13,141600.0,6.0424,6.0498,6.0424,6.0498,141600.0
2015-01-09 15:00:00,8.13,8.14,8.12,8.13,247200.0,6.0498,6.0573,6.0424,6.0498,247200.0
2015-01-09 15:05:00,8.13,8.15,8.12,8.13,327200.0,6.0498,6.0647,6.0424,6.0498,327200.0
2015-01-09 15:10:00,8.13,8.13,8.11,8.11,272400.0,6.0498,6.0498,6.0349,6.0349,272400.0
2015-01-09 15:15:00,8.11,8.13,8.11,8.12,358000.0,6.0349,6.0498,6.0349,6.0424,358000.0
2015-01-09 15:20:00,8.12,8.13,8.12,8.12,312400.0,6.0424,6.0498,6.0424,6.0424,312400.0
2015-01-09 15:25:00,8.12,8.12,8.09,8.1,309600.0,6.0424,6.0424,6.0201,6.0275,309600.0
2015-01-09 15:30:00,8.1,8.12,8.09,8.11,423200.0,6.0275,6.0424,6.0201,6.0349,423200.0
2015-01-09 15:35:00,8.11,8.12,8.09,8.1,376000.0,6.0349,6.0424,6.0201,6.0275,376000.0
2015-01-09 15:40:00,8.1,8.11,8.07,8.08,394800.0,6.0275,6.0349,6.0052,6.0126,394800.0
2015-01-09 15:45:00,8.08,8.08,8.05,8.06,626400.0,6.0126,6.0126,5.9903,5.9977,626400.0
2015-01-09 15:50:00,8.06,8.07,8.04,8.05,595200.0,5.9977,6.0052,5.9828,5.9903,595200.0
2015-01-09 15:55:00,8.05,8.07,8.05,8.07,795200.0,5.9903,6.0052,5.9903,6.0052,795200.0
2015-01-12 09:30:00,8.14,8.2,8.1,8.13,219600.0,6.0573,6.1019,6.0275,6.0498,219600.0
2015-01-12 09:35:00,8.13,8.13,8.05,8.06,92000.0,6.0498,6.0498,5.9903,5.9977,92000.0
2015-01-12 09:40:00,8.09,8.09,8.06,8.09,138400.0,6.0201,6.0201,5.9977,6.0201,138400.0
2015-01-12 09:45:00,8.07,8.08,8.05,8.06,192400.0,6.0052,6.0126,5.9903,5.9977,192400.0
2015-01-12 09:50:00,8.06,8.07,8.03,8.04,88400.0,5.9977,6.0052,5.9754,5.9828,88400.0
2015-01-12 09:55:00,8.03,8.05,8.01,8.03,52400.0,5.9754,5.9903,5.9605,5.9754,52400.0
2015-01-12 10:00:00,8.04,8.04,8.0,8.0,210800.0,5.9828,5.9828,5.9531,5.9531,210800.0
2015-01-12 10:05:00,8.0,8.01,7.92,7.97,334800.0,5.9531,5.9605,5.8935,5.9308,334800.0
2015-01-12 10:10:00,7.96,7.98,7.93,7.95,160400.0,5.9233,5.9382,5.901,5.9159,160400.0
2015-01-12 10:15:00,7.94,7.98,7.94,7.98,88000.0,5.9084,5.9382,5.9084,5.9382,88000.0
2015-01-12 10:20:00,7.97,7.99,7.96,7.97,46000.0,5.9308,5.9456,5.9233,5.9308,46000.0
2015-01-12 10:25:00,7.98,7.99,7.93,7.95,142000.0,5.9382,5.9456,5.901,5.9159,142000.0
2015-01-12 10:30:00,7.95,7.96,7.93,7.95,81200.0,5.9159,5.9233,5.901,5.9159,81200.0
2015-01-12 10:35:00,7.95,7.97,7.94,7.96,54400.0,5.9159,5.9308,5.9084,5.9233,54400.0
2015-01-12 10:40:00,7.96,7.96,7.93,7.93,318800.0,5.9233,5.9233,5.901,5.901,318800.0
2015-01-12 10:45:00,7.93,7.97,7.93,7.97,108400.0,5.901,5.9308,5.901,5.9308,108400.0
2015-01-12 10:50:00,7.97,7.98,7.96,7.98,125200.0,5.9308,5.9382,5.9233,5.9382,125200.0
2015-01-12 10:55:00,7.97,8.04,7.97,8.04,213600.0,5.9308,5.9828,5.9308,5.9828,213600.0
2015-01-12 11:00:00,8.04,8.09,8.04,8.08,109600.0,5.9828,6.0201,5.9828,6.0126,109600.0
2015-01-12 11:05:00,8.08,8.09,8.07,8.07,98800.0,6.0126,6.0201,6.0052,6.0052,98800.0
2015-01-12 11:10:00,8.08,8.09,8.07,8.08,197200.0,6.0126,6.0201,6.0052,6.0126,197200.0
2015-01-12 11:15:00,8.08,8.08,8.03,8.04,60800.0,6.0126,6.0126,5.9754,5.9828,60800.0
2015-01-12 11:20:00,8.04,8.05,8.03,8.03,130800.0,5.9828,5.9903,5.9754,5.9754,130800.0
2015-01-12 11:25:00,8.03,8.06,8.02,8.05,56400.0,5.9754,5.9977,5.968,5.9903,56400.0
2015-01-12 11:30:00,8.06,8.06,8.04,8.06,51600.0,5.9977,5.9977,5.9828,5.9977,51600.0
2015-01-12 11:35:00,8.06,8.09,8.06,8.09,80800.0,5.9977,6.0201,5.9977,6.0201,80800.0
2015-01-12 11:40:00,8.09,8.11,8.08,8.1,79600.0,6.0201,6.0349,6.0126,6.0275,79600.0
2015-01-12 11:45:00,8.1,8.11,8.08,8.09,91200.0,6.0275,6.0349,6.0126,6.0201,91200.0
2015-01-12 11:50:00,8.09,8.1,8.07,8.1,97600.0,6.0201,6.0275,6.0052,6.0275,97600.0
2015-01-12 11:55:00,8.1,8.12,8.09,8.12,96800.0,6.0275,6.0424,6.0201,6.0424,96800.0
2015-01-12 12:00:00,8.12,8.14,8.11,8.13,101200.0,6.0424,6.0573,6.0349,6.0498,101200.0
2015-01-12 12:05:00,8.13,8.15,8.13,8.14,96800.0,6.0498,6.0647,6.0498,6.0573,96800.0
2015-01-12 12:10:00,8.15,8.16,8.14,8.15,110800.0,6.0647,6.0721,6.0573,6.0647,110800.0
2015-01-12 12:15:00,8.15,8.18,8.15,8.17,128000.0,6.0647,6.087,6.0647,6.0796,128000.0
2015-01-12 12:20:00,8.17,8.18,8.16,8.18,58400.0,6.0796,6.087,6.0721,6.087,58400.0
2015-01-12 12:25:00,8.18,8.18,8.17,8.17,36800.0,6.087,6.087,6.0796,6.0796,36800.0
2015-01-12 12:30:00,8.17,8.19,8.17,8.19,103200.0,6.0796,6.0945,6.0796,6.0945,103200.0
2015-01-12 12:35:00,8.19,8.22,8.19,8.22,176000.0,6.0945,6.1168,6.0945,6.1168,176000.0
2015-01-12 12:40:00,8.21,8.21,8.18,8.19,88800.0,6.1093,6.1093,6.087,6.0945,88800.0
2015-01-12 12:45:00,8.19,8.19,8.18,8.19,38800.0,6.0945,6.0945,6.087,6.0945,38800.0
2015-01-12 12:50:00,8.19,8.22,8.19,8.22,116800.0,6.0945,6.1168,6.0945,6.1168,116800.0
2015-01-12 12:55:00,8.22,8.24,8.21,8.21,200400.0,6.1168,6.1317,6.1093,6.1093,200400.0
2015-01-12 13:00:00,8.21,8.23,8.21,8.23,491600.0,6.1093,6.1242,6.1093,6.1242,491600.0
2015-01-12 13:05:00,8.23,8.27,8.23,8.27,138400.0,6.1242,6.154,6.1242,6.154,138400.0
2015-01-12 13:10:00,8.27,8.28,8.26,8.27,202800.0,6.154,6.1614,6.1466,6.154,202800.0
2015-01-12 13:15:00,8.27,8.29,8.27,8.28,164000.0,6.154,6.1689,6.154,6.1614,164000.0
2015-01-12 13:20:00,8.28,8.28,8.27,8.27,66400.0,6.1614,6.1614,6.154,6.154,66400.0
2015-01-12 13:25:00,8.27,8.28,8.27,8.27,62800.0,6.154,6.1614,6.154,6.154,62800.0
2015-01-12 13:30:00,8.27,8.28,8.26,8.27,105200.0,6.154,6.1614,6.1466,6.154,105200.0
2015-01-12 13:35:00,8.27,8.27,8.25,8.25,68000.0,6.154,6.154,6.1391,6.1391,68000.0
2015-01-12 13:40:00,8.26,8.27,8.25,8.27,82400.0,6.1466,6.154,6.1391,6.154,82400.0
2015-01-12 13:45:00,8.27,8.29,8.27,8.28,256400.0,6.154,6.1689,6.154,6.1614,256400.0
2015-01-12 13:50:00,8.29,8.3,8.28,8.3,47600.0,6.1689,6.1763,6.1614,6.1763,47600.0
2015-01-12 13:55:00,8.3,8.3,8.29,8.3,188400.0,6.1763,6.1763,6.1689,6.1763,188400.0
2015-01-12 14:00:00,8.3,8.3,8.28,8.28,130800.0,6.1763,6.1763,6.1614,6.1614,130800.0
2015-01-12 14:05:00,8.28,8.28,8.26,8.27,211600.0,6.1614,6.1614,6.1466,6.154,211600.0
2015-01-12 14:10:00,8.27,8.28,8.26,8.28,81600.0,6.154,6.1614,6.1466,6.1614,81600.0
2015-01-12 14:15:00,8.28,8.3,8.28,8.29,60800.0,6.1614,6.1763,6.1614,6.1689,60800.0
2015-01-12 14:20:00,8.29,8.3,8.29,8.3,195200.0,6.1689,6.1763,6.1689,6.1763,195200.0
2015-01-12 14:25:00,8.31,8.31,8.3,8.3,70000.0,6.1838,6.1838,6.1763,6.1763,70000.0
2015-01-12 14:30:00,8.3,8.3,8.26,8.26,88000.0,6.1763,6.1763,6.1466,6.1466,88000.0
2015-01-12 14:35:00,8.26,8.27,8.23,8.23,80800.0,6.1466,6.154,6.1242,6.1242,80800.0
2015-01-12 14:40:00,8.23,8.24,8.23,8.24,36800.0,6.1242,6.1317,6.1242,6.1317,36800.0
2015-01-12 14:45:00,8.24,8.25,8.23,8.24,43600.0,6.1317,6.1391,6.1242,6.1317,43600.0
2015-01-12 14:50:00,8.25,8.25,8.24,8.24,94800.0,6.1391,6.1391,6.1317,6.1317,94800.0
2015-01-12 14:55:00,8.24,8.24,8.22,8.24,140000.0,6.1317,6.1317,6.1168,6.1317,140000.0
2015-01-12 15:00:00,8.24,8.25,8.24,8.25,59200.0,6.1317,6.1391,6.1317,6.1391,59200.0
2015-01-12 15:05:00,8.24,8.26,8.24,8.25,88400.0,6.1317,6.1466,6.1317,6.1391,88400.0
2015-01-12 15:10:00,8.25,8.26,8.24,8.25,136800.0,6.1391,6.1466,6.1317,6.1391,136800.0
2015-01-12 15:15:00,8.25,8.3,8.25,8.28,137600.0,6.1391,6.1763,6.1391,6.1614,137600.0
2015-01-12 15:20:00,8.28,8.3,8.28,8.3,212400.0,6.1614,6.1763,6.1614,6.1763,212400.0
2015-01-12 15:25:00,8.3,8.33,8.3,8.33,232400.0,6.1763,6.1986,6.1763,6.1986,232400.0
2015-01-12 15:30:00,8.33,8.35,8.33,8.33,228400.0,6.1986,6.2135,6.1986,6.1986,228400.0
2015-01-12 15:35:00,8.33,8.36,8.33,8.35,323200.0,6.1986,6.221,6.1986,6.2135,323200.0
2015-01-12 15:40:00,8.35,8.36,8.34,8.36,302000.0,6.2135,6.221,6.2061,6.221,302000.0
2015-01-12 15:45:00,8.36,8.4,8.36,8.4,608400.0,6.221,6.2507,6.221,6.2507,608400.0
2015-01-12 15:50:00,8.4,8.41,8.39,8.41,535200.0,6.2507,6.2582,6.2433,6.2582,535200.0
2015-01-12 15:55:00,8.41,8.46,8.41,8.44,1405200.0,6.2582,6.2954,6.2582,6.2805,1405200.0
2015-01-13 09:30:00,8.55,8.78,8.5,8.56,444800.0,6.3624,6.5335,6.3251,6.3698,444800.0
2015-01-13 09:35:00,8.54,8.62,8.54,8.58,70800.0,6.3549,6.4144,6.3549,6.3847,70800.0
2015-01-13 09:40:00,8.58,8.6,8.53,8.56,110400.0,6.3847,6.3996,6.3475,6.3698,110400.0
2015-01-13 09:45:00,8.57,8.61,8.57,8.6,57600.0,6.3772,6.407,6.3772,6.3996,57600.0
2015-01-13 09:50:00,8.6,8.62,8.59,8.6,108400.0,6.3996,6.4144,6.3921,6.3996,108400.0
2015-01-13 09:55:00,8.6,8.62,8.6,8.61,43600.0,6.3996,6.4144,6.3996,6.407,43600.0
2015-01-13 10:00:00,8.62,8.65,8.62,8.63,84800.0,6.4144,6.4368,6.4144,6.4219,84800.0
2015-01-13 10:05:00,8.63,8.64,8.59,8.59,59200.0,6.4219,6.4293,6.3921,6.3921,59200.0
2015-01-13 10:10:00,8.6,8.62,8.6,8.61,48000.0,6.3996,6.4144,6.3996,6.407,48000.0
2015-01-13 10:15:00,8.6,8.61,8.59,8.6,80400.0,6.3996,6.407,6.3921,6.3996,80400.0
2015-01-13 10:20:00,8.6,8.6,8.56,8.56,134000.0,6.3996,6.3996,6.3698,6.3698,134000.0
2015-01-13 10:25:00,8.56,8.62,8.55,8.61,107600.0,6.3698,6.4144,6.3624,6.407,107600.0
2015-01-13 10:30:00,8.61,8.62,8.61,8.62,67200.0,6.407,6.4144,6.407,6.4144,67200.0
2015-01-13 10:35:00,8.61,8.62,8.58,8.59,196800.0,6.407,6.4144,6.3847,6.3921,196800.0
2015-01-13 10:40:00,8.58,8.59,8.58,8.59,52400.0,6.3847,6.3921,6.3847,6.3921,52400.0
2015-01-13 10:45:00,8.59,8.6,8.58,8.59,78400.0,6.3921,6.3996,6.3847,6.3921,78400.0
2015-01-13 10:50:00,8.59,8.63,8.59,8.61,73200.0,6.3921,6.4219,6.3921,6.407,73200.0
2015-01-13 10:55:00,8.61,8.61,8.59,8.6,48000.0,6.407,6.407,6.3921,6.3996,48000.0
2015-01-13 11:00:00,8.6,8.61,8.58,8.58,111600.0,6.3996,6.407,6.3847,6.3847,111600.0
2015-01-13 11:05:00,8.58,8.59,8.55,8.56,74800.0,6.3847,6.3921,6.3624,6.3698,74800.0
2015-01-13 11:10:00,8.56,8.57,8.55,8.55,82400.0,6.3698,6.3772,6.3624,6.3624,82400.0
2015-01-13 11:15:00,8.55,8.56,8.55,8.56,50800.0,6.3624,6.3698,6.3624,6.3698,50800.0
2015-01-13 11:20:00,8.56,8.56,8.54,8.55,71600.0,6.3698,6.3698,6.3549,6.3624,71600.0
2015-01-13 11:25:00,8.55,8.56,8.52,8.53,84400.0,6.3624,6.3698,6.34,6.3475,84400.0
2015-01-13 11:30:00,8.53,8.53,8.51,8.51,30800.0,6.3475,6.3475,6.3326,6.3326,30800.0
2015-01-13 11:35:00,8.51,8.51,8.48,8.49,52800.0,6.3326,6.3326,6.3103,6.3177,52800.0
2015-01-13 11:40:00,8.48,8.49,8.47,8.47,49200.0,6.3103,6.3177,6.3028,6.3028,49200.0
2015-01-13 11:45:00,8.47,8.5,8.47,8.49,53600.0,6.3028,6.3251,6.3028,6.3177,53600.0
2015-01-13 11:50:00,8.49,8.51,8.49,8.51,54800.0,6.3177,6.3326,6.3177,6.3326,54800.0
2015-01-13 11:55:00,8.5,8.5,8.48,8.49,36800.0,6.3251,6.3251,6.3103,6.3177,36800.0
2015-01-13 12:00:00,8.48,8.5,8.48,8.5,120800.0,6.3103,6.3251,6.3103,6.3251,120800.0
2015-01-13 12:05:00,8.5,8.5,8.48,8.48,46400.0,6.3251,6.3251,6.3103,6.3103,46400.0
2015-01-13 12:10:00,8.48,8.48,8.46,8.46,62000.0,6.3103,6.3103,6.2954,6.2954,62000.0
2015-01-13 12:15:00,8.46,8.46,8.45,8.45,68400.0,6.2954,6.2954,6.2879,6.2879,68400.0
2015-01-13 12:20:00,8.45,8.45,8.43,8.43,78800.0,6.2879,6.2879,6.2731,6.2731,78800.0
2015-01-13 12:25:00,8.43,8.44,8.43,8.43,69200.0,6.2731,6.2805,6.2731,6.2731,69200.0
2015-01-13 12:30:00,8.43,8.43,8.4,8.4,140400.0,6.2731,6.2731,6.2507,6.2507,140400.0
2015-01-13 12:35:00,8.4,8.42,8.4,8.4,77600.0,6.2507,6.2656,6.2507,6.2507,77600.0
2015-01-13 12:40:00,8.4,8.4,8.38,8.38,96000.0,6.2507,6.2507,6.2359,6.2359,96000.0
2015-01-13 12:45:00,8.38,8.4,8.38,8.4,48800.0,6.2359,6.2507,6.2359,6.2507,48800.0
2015-01-13 12:50:00,8.4,8.4,8.38,8.39,52400.0,6.2507,6.2507,6.2359,6.2433,52400.0
2015-01-13 12:55:00,8.39,8.4,8.39,8.4,30400.0,6.2433,6.2507,6.2433,6.2507,30400.0
2015-01-13 13:00:00,8.4,8.4,8.38,8.38,47200.0,6.2507,6.2507,6.2359,6.2359,47200.0
2015-01-13 13:05:00,8.38,8.39,8.37,8.38,72000.0,6.2359,6.2433,6.2284,6.2359,72000.0
2015-01-13 13:10:00,8.38,8.38,8.37,8.37,57600.0,6.2359,6.2359,6.2284,6.2284,57600.0
2015-01-13 13:15:00,8.37,8.37,8.35,8.36,69200.0,6.2284,6.2284,6.2135,6.221,69200.0
2015-01-13 13:20:00,8.36,8.36,8.34,8.34,54400.0,6.221,6.221,6.2061,6.2061,54400.0
2015-01-13 13:25:00,8.34,8.34,8.32,8.32,71600.0,6.2061,6.2061,6.1912,6.1912,71600.0
2015-01-13 13:30:00,8.32,8.32,8.3,8.31,197200.0,6.1912,6.1912,6.1763,6.1838,197200.0
2015-01-13 13:35:00,8.31,8.31,8.28,8.28,237200.0,6.1838,6.1838,6.1614,6.1614,237200.0
2015-01-13 13:40:00,8.28,8.29,8.27,8.28,118000.0,6.1614,6.1689,6.154,6.1614,118000.0
2015-01-13 13:45:00,8.28,8.28,8.27,8.27,42000.0,6.1614,6.1614,6.154,6.154,42000.0
2015-01-13 13:50:00,8.27,8.28,8.23,8.24,108000.0,6.154,6.1614,6.1242,6.1317,108000.0
2015-01-13 13:55:00,8.24,8.25,8.22,8.23,162400.0,6.1317,6.1391,6.1168,6.1242,162400.0
2015-01-13 14:00:00,8.23,8.23,8.21,8.22,51600.0,6.1242,6.1242,6.1093,6.1168,51600.0
2015-01-13 14:05:00,8.22,8.23,8.2,8.23,112400.0,6.1168,6.1242,6.1019,6.1242,112400.0
2015-01-13 14:10:00,8.22,8.24,8.22,8.22,98000.0,6.1168,6.1317,6.1168,6.1168,98000.0
2015-01-13 14:15:00,8.22,8.22,8.2,8.21,78400.0,6.1168,6.1168,6.1019,6.1093,78400.0
2015-01-13 14:20:00,8.21,8.21,8.19,8.2,94800.0,6.1093,6.1093,6.0945,6.1019,94800.0
2015-01-13 14:25:00,8.2,8.23,8.2,8.22,48000.0,6.1019,6.1242,6.1019,6.1168,48000.0
2015-01-13 14:30:00,8.22,8.24,8.22,8.24,78400.0,6.1168,6.1317,6.1168,6.1317,78400.0
2015-01-13 14:35:00,8.24,8.26,8.24,8.25,50800.0,6.1317,6.1466,6.1317,6.1391,50800.0
2015-01-13 14:40:00,8.26,8.26,8.24,8.25,60400.0,6.1466,6.1466,6.1317,6.1391,60400.0
2015-01-13 14:45:00,8.25,8.26,8.24,8.25,118000.0,6.1391,6.1466,6.1317,6.1391,118000.0
2015-01-13 14:50:00,8.25,8.25,8.24,8.25,156400.0,6.1391,6.1391,6.1317,6.1391,156400.0
2015-01-13 14:55:00,8.25,8.25,8.21,8.21,93600.0,6.1391,6.1391,6.1093,6.1093,93600.0
2015-01-13 15:00:00,8.21,8.22,8.2,8.21,86400.0,6.1093,6.1168,6.1019,6.1093,86400.0
2015-01-13 15:05:00,8.21,8.21,8.18,8.19,118400.0,6.1093,6.1093,6.087,6.0945,118400.0
2015-01-13 15:10:00,8.19,8.23,8.19,8.23,133200.0,6.0945,6.1242,6.0945,6.1242,133200.0
2015-01-13 15:15:00,8.22,8.25,8.21,8.24,342800.0,6.1168,6.1391,6.1093,6.1317,342800.0
2015-01-13 15:20:00,8.24,8.25,8.23,8.24,243600.0,6.1317,6.1391,6.1242,6.1317,243600.0
2015-01-13 15:25:00,8.24,8.24,8.22,8.22,136800.0,6.1317,6.1317,6.1168,6.1168,136800.0
2015-01-13 15:30:00,8.22,8.25,8.21,8.23,145600.0,6.1168,6.1391,6.1093,6.1242,145600.0
2015-01-13 15:35:00,8.23,8.3,8.22,8.29,280400.0,6.1242,6.1763,6.1168,6.1689,280400.0
2015-01-13 15:40:00,8.29,8.32,8.24,8.25,316400.0,6.1689,6.1912,6.1317,6.1391,316400.0
2015-01-13 15:45:00,8.25,8.25,8.21,8.21,434000.0,6.1391,6.1391,6.1093,6.1093,434000.0
2015-01-13 15:50:00,8.21,8.22,8.19,8.2,458800.0,6.1093,6.1168,6.0945,6.1019,458800.0
2015-01-13 15:55:00,8.2,8.2,8.18,8.19,947200.0,6.1019,6.1019,6.087,6.0945,947200.0
2015-01-14 09:30:00,9.3,9.31,9.06,9.11,1182800.0,6.9205,6.9279,6.7419,6.7791,1182800.0
2015-01-14 09:35:00,9.1,9.11,9.04,9.06,790400.0,6.7716,6.7791,6.727,6.7419,790400.0
2015-01-14 09:40:00,9.06,9.24,9.06,9.21,604400.0,6.7419,6.8758,6.7419,6.8535,604400.0
2015-01-14 09:45:00,9.22,9.24,9.15,9.21,761600.0,6.8609,6.8758,6.8088,6.8535,761600.0
2015-01-14 09:50:00,9.21,9.21,9.12,9.2,661600.0,6.8535,6.8535,6.7865,6.846,661600.0
2015-01-14 09:55:00,9.19,9.25,9.07,9.11,1042000.0,6.8386,6.8832,6.7493,6.7791,1042000.0
2015-01-14 10:00:00,9.1,9.14,9.06,9.06,875200.0,6.7716,6.8014,6.7419,6.7419,875200.0
2015-01-14 10:05:00,9.06,9.09,9.04,9.07,733600.0,6.7419,6.7642,6.727,6.7493,733600.0
2015-01-14 10:10:00,9.08,9.08,9.0,9.04,650800.0,6.7567,6.7567,6.6972,6.727,650800.0
2015-01-14 10:15:00,9.05,9.07,9.04,9.04,552000.0,6.7344,6.7493,6.727,6.727,552000.0
2015-01-14 10:20:00,9.04,9.11,8.96,9.1,630400.0,6.727,6.7791,6.6674,6.7716,630400.0
2015-01-14 10:25:00,9.1,9.15,9.09,9.13,524400.0,6.7716,6.8088,6.7642,6.794,524400.0
2015-01-14 10:30:00,9.12,9.13,9.08,9.1,244400.0,6.7865,6.794,6.7567,6.7716,244400.0
2015-01-14 10:35:00,9.1,9.17,9.1,9.16,273200.0,6.7716,6.8237,6.7716,6.8163,273200.0
2015-01-14 10:40:00,9.16,9.19,9.15,9.18,316000.0,6.8163,6.8386,6.8088,6.8312,316000.0
2015-01-14 10:45:00,9.19,9.2,9.17,9.2,330000.0,6.8386,6.846,6.8237,6.846,330000.0
2015-01-14 10:50:00,9.19,9.19,9.15,9.16,710400.0,6.8386,6.8386,6.8088,6.8163,710400.0
2015-01-14 10:55:00,9.16,9.21,9.15,9.2,287200.0,6.8163,6.8535,6.8088,6.846,287200.0
2015-01-14 11:00:00,9.2,9.21,9.17,9.19,321600.0,6.846,6.8535,6.8237,6.8386,321600.0
2015-01-14 11:05:00,9.18,9.23,9.17,9.22,382000.0,6.8312,6.8684,6.8237,6.8609,382000.0
2015-01-14 11:10:00,9.22,9.24,9.22,9.23,203200.0,6.8609,6.8758,6.8609,6.8684,203200.0
2015-01-14 11:15:00,9.23,9.29,9.22,9.26,532800.0,6.8684,6.913,6.8609,6.8907,532800.0
2015-01-14 11:20:00,9.25,9.29,9.22,9.26,421600.0,6.8832,6.913,6.8609,6.8907,421600.0
2015-01-14 11:25:00,9.26,9.28,9.24,9.26,152800.0,6.8907,6.9056,6.8758,6.8907,152800.0
2015-01-14 11:30:00,9.26,9.29,9.22,9.22,291600.0,6.8907,6.913,6.8609,6.8609,291600.0
2015-01-14 11:35:00,9.23,9.28,9.21,9.27,246800.0,6.8684,6.9056,6.8535,6.8981,246800.0
2015-01-14 11:40:00,9.28,9.28,9.24,9.25,138000.0,6.9056,6.9056,6.8758,6.8832,138000.0
2015-01-14 11:45:00,9.25,9.31,9.25,9.3,392400.0,6.8832,6.9279,6.8832,6.9205,392400.0
2015-01-14 11:50:00,9.3,9.34,9.27,9.28,556000.0,6.9205,6.9502,6.8981,6.9056,556000.0
2015-01-14 11:55:00,9.27,9.28,9.22,9.23,304000.0,6.8981,6.9056,6.8609,6.8684,304000.0
2015-01-14 12:00:00,9.23,9.25,9.23,9.24,113200.0,6.8684,6.8832,6.8684,6.8758,113200.0
2015-01-14 12:05:00,9.24,9.24,9.18,9.21,227200.0,6.8758,6.8758,6.8312,6.8535,227200.0
2015-01-14 12:10:00,9.21,9.21,9.14,9.15,216400.0,6.8535,6.8535,6.8014,6.8088,216400.0
2015-01-14 12:15:00,9.15,9.17,9.15,9.15,112000.0,6.8088,6.8237,6.8088,6.8088,112000.0
2015-01-14 12:20:00,9.15,9.16,9.13,9.14,150000.0,6.8088,6.8163,6.794,6.8014,150000.0
2015-01-14 12:25:00,9.13,9.17,9.12,9.17,203200.0,6.794,6.8237,6.7865,6.8237,203200.0
2015-01-14 12:30:00,9.18,9.19,9.16,9.19,122400.0,6.8312,6.8386,6.8163,6.8386,122400.0
2015-01-14 12:35:00,9.19,9.21,9.18,9.2,142400.0,6.8386,6.8535,6.8312,6.846,142400.0
2015-01-14 12:40:00,9.2,9.22,9.17,9.18,128400.0,6.846,6.8609,6.8237,6.8312,128400.0
2015-01-14 12:45:00,9.19,9.2,9.17,9.18,117600.0,6.8386,6.846,6.8237,6.8312,117600.0
2015-01-14 12:50:00,9.18,9.19,9.17,9.18,88800.0,6.8312,6.8386,6.8237,6.8312,88800.0
2015-01-14 12:55:00,9.18,9.2,9.18,9.18,176000.0,6.8312,6.846,6.8312,6.8312,176000.0
2015-01-14 13:00:00,9.19,9.2,9.18,9.19,62800.0,6.8386,6.846,6.8312,6.8386,62800.0
2015-01-14 13:05:00,9.18,9.19,9.14,9.14,132000.0,6.8312,6.8386,6.8014,6.8014,132000.0
2015-01-14 13:10:00,9.14,9.15,9.13,9.14,98000.0,6.8014,6.8088,6.794,6.8014,98000.0
2015-01-14 13:15:00,9.14,9.17,9.13,9.17,152400.0,6.8014,6.8237,6.794,6.8237,152400.0
2015-01-14 13:20:00,9.17,9.17,9.06,9.06,320000.0,6.8237,6.8237,6.7419,6.7419,320000.0
2015-01-14 13:25:00,9.06,9.08,9.06,9.06,214800.0,6.7419,6.7567,6.7419,6.7419,214800.0
2015-01-14 13:30:00,9.06,9.08,9.06,9.06,218800.0,6.7419,6.7567,6.7419,6.7419,218800.0
2015-01-14 13:35:00,9.06,9.07,9.01,9.02,325600.0,6.7419,6.7493,6.7047,6.7121,325600.0
2015-01-14 13:40:00,9.02,9.02,8.99,9.01,283600.0,6.7121,6.7121,6.6898,6.7047,283600.0
2015-01-14 13:45:00,9.01,9.03,9.0,9.02,152400.0,6.7047,6.7195,6.6972,6.7121,152400.0
2015-01-14 13:50:00,9.02,9.03,8.99,9.01,186800.0,6.7121,6.7195,6.6898,6.7047,186800.0
2015-01-14 13:55:00,9.02,9.05,9.01,9.05,100800.0,6.7121,6.7344,6.7047,6.7344,100800.0
2015-01-14 14:00:00,9.05,9.06,9.03,9.05,141600.0,6.7344,6.7419,6.7195,6.7344,141600.0
2015-01-14 14:05:00,9.05,9.07,9.04,9.04,140000.0,6.7344,6.7493,6.727,6.727,140000.0
2015-01-14 14:10:00,9.04,9.09,9.03,9.08,141600.0,6.727,6.7642,6.7195,6.7567,141600.0
2015-01-14 14:15:00,9.08,9.1,9.06,9.08,244400.0,6.7567,6.7716,6.7419,6.7567,244400.0
2015-01-14 14:20:00,9.08,9.09,9.07,9.07,114000.0,6.7567,6.7642,6.7493,6.7493,114000.0
2015-01-14 14:25:00,9.08,9.11,9.07,9.11,109600.0,6.7567,6.7791,6.7493,6.7791,109600.0
2015-01-14 14:30:00,9.11,9.11,9.08,9.11,133600.0,6.7791,6.7791,6.7567,6.7791,133600.0
2015-01-14 14:35:00,9.11,9.12,9.08,9.1,117600.0,6.7791,6.7865,6.7567,6.7716,117600.0
2015-01-14 14:40:00,9.1,9.13,9.08,9.1,188400.0,6.7716,6.794,6.7567,6.7716,188400.0
2015-01-14 14:45:00,9.1,9.11,9.07,9.08,169200.0,6.7716,6.7791,6.7493,6.7567,169200.0
2015-01-14 14:50:00,9.08,9.09,9.07,9.09,146000.0,6.7567,6.7642,6.7493,6.7642,146000.0
2015-01-14 14:55:00,9.09,9.11,9.09,9.09,189200.0,6.7642,6.7791,6.7642,6.7642,189200.0
2015-01-14 15:00:00,9.09,9.11,9.07,9.07,302000.0,6.7642,6.7791,6.7493,6.7493,302000.0
2015-01-14 15:05:00,9.08,9.08,9.04,9.06,426400.0,6.7567,6.7567,6.727,6.7419,426400.0
2015-01-14 15:10:00,9.06,9.07,9.04,9.06,301200.0,6.7419,6.7493,6.727,6.7419,301200.0
2015-01-14 15:15:00,9.06,9.08,9.06,9.07,309600.0,6.7419,6.7567,6.7419,6.7493,309600.0
2015-01-14 15:20:00,9.07,9.08,9.06,9.07,225200.0,6.7493,6.7567,6.7419,6.7493,225200.0
2015-01-14 15:25:00,9.08,9.08,9.05,9.07,237200.0,6.7567,6.7567,6.7344,6.7493,237200.0
2015-01-14 15:30:00,9.07,9.08,9.05,9.05,396000.0,6.7493,6.7567,6.7344,6.7344,396000.0
2015-01-14 15:35:00,9.05,9.07,9.04,9.07,316800.0,6.7344,6.7493,6.727,6.7493,316800.0
2015-01-14 15:40:00,9.07,9.08,9.06,9.06,722800.0,6.7493,6.7567,6.7419,6.7419,722800.0
2015-01-14 15:45:00,9.06,9.08,9.05,9.05,621200.0,6.7419,6.7567,6.7344,6.7344,621200.0
2015-01-14 15:50:00,9.05,9.06,9.03,9.03,520800.0,6.7344,6.7419,6.7195,6.7195,520800.0
2015-01-14 15:55:00,9.03,9.08,9.03,9.06,1343200.0,6.7195,6.7567,6.7195,6.7419,1343200.0
2015-01-15 09:30:00,9.01,9.19,9.01,9.06,346000.0,6.7047,6.8386,6.7047,6.7419,346000.0
2015-01-15 09:35:00,9.05,9.06,8.86,8.9,158800.0,6.7344,6.7419,6.593,6.6228,158800.0
2015-01-15 09:40:00,8.92,8.92,8.81,8.83,180000.0,6.6377,6.6377,6.5558,6.5707,180000.0
2015-01-15 09:45:00,8.82,8.83,8.69,8.7,347200.0,6.5633,6.5707,6.4665,6.474,347200.0
2015-01-15 09:50:00,8.7,8.72,8.64,8.64,314000.0,6.474,6.4889,6.4293,6.4293,314000.0
2015-01-15 09:55:00,8.63,8.64,8.58,8.62,414000.0,6.4219,6.4293,6.3847,6.4144,414000.0
2015-01-15 10:00:00,8.61,8.61,8.56,8.56,304800.0,6.407,6.407,6.3698,6.3698,304800.0
2015-01-15 10:05:00,8.56,8.68,8.56,8.67,350800.0,6.3698,6.4591,6.3698,6.4517,350800.0
2015-01-15 10:10:00,8.67,8.68,8.62,8.64,353600.0,6.4517,6.4591,6.4144,6.4293,353600.0
2015-01-15 10:15:00,8.64,8.65,8.61,8.62,234400.0,6.4293,6.4368,6.407,6.4144,234400.0
2015-01-15 10:20:00,8.62,8.62,8.56,8.57,204800.0,6.4144,6.4144,6.3698,6.3772,204800.0
2015-01-15 10:25:00,8.57,8.65,8.56,8.65,339200.0,6.3772,6.4368,6.3698,6.4368,339200.0
2015-01-15 10:30:00,8.65,8.71,8.65,8.68,424400.0,6.4368,6.4814,6.4368,6.4591,424400.0
2015-01-15 10:35:00,8.68,8.71,8.67,8.68,245600.0,6.4591,6.4814,6.4517,6.4591,245600.0
2015-01-15 10:40:00,8.68,8.69,8.68,8.68,188400.0,6.4591,6.4665,6.4591,6.4591,188400.0
2015-01-15 10:45:00,8.68,8.71,8.68,8.69,196400.0,6.4591,6.4814,6.4591,6.4665,196400.0
2015-01-15 10:50:00,8.69,8.73,8.69,8.7,387200.0,6.4665,6.4963,6.4665,6.474,387200.0
2015-01-15 10:55:00,8.7,8.7,8.65,8.67,205600.0,6.474,6.474,6.4368,6.4517,205600.0
2015-01-15 11:00:00,8.67,8.71,8.67,8.7,125600.0,6.4517,6.4814,6.4517,6.474,125600.0
2015-01-15 11:05:00,8.7,8.72,8.7,8.71,123200.0,6.474,6.4889,6.474,6.4814,123200.0
2015-01-15 11:10:00,8.71,8.72,8.7,8.71,78400.0,6.4814,6.4889,6.474,6.4814,78400.0
2015-01-15 11:15:00,8.71,8.72,8.7,8.7,146000.0,6.4814,6.4889,6.474,6.474,146000.0
2015-01-15 11:20:00,8.69,8.71,8.67,8.7,258000.0,6.4665,6.4814,6.4517,6.474,258000.0
2015-01-15 11:25:00,8.7,8.73,8.7,8.72,219600.0,6.474,6.4963,6.474,6.4889,219600.0
2015-01-15 11:30:00,8.72,8.76,8.71,8.75,581200.0,6.4889,6.5186,6.4814,6.5112,581200.0
2015-01-15 11:35:00,8.75,8.78,8.75,8.77,213600.0,6.5112,6.5335,6.5112,6.5261,213600.0
2015-01-15 11:40:00,8.77,8.79,8.76,8.79,88000.0,6.5261,6.5409,6.5186,6.5409,88000.0
2015-01-15 11:45:00,8.79,8.79,8.74,8.75,522000.0,6.5409,6.5409,6.5037,6.5112,522000.0
2015-01-15 11:50:00,8.75,8.77,8.75,8.77,100800.0,6.5112,6.5261,6.5112,6.5261,100800.0
2015-01-15 11:55:00,8.77,8.77,8.74,8.76,127600.0,6.5261,6.5261,6.5037,6.5186,127600.0
2015-01-15 12:00:00,8.75,8.78,8.75,8.76,131200.0,6.5112,6.5335,6.5112,6.5186,131200.0
2015-01-15 12:05:00,8.76,8.77,8.75,8.75,56800.0,6.5186,6.5261,6.5112,6.5112,56800.0
2015-01-15 12:10:00,8.75,8.76,8.73,8.74,93600.0,6.5112,6.5186,6.4963,6.5037,93600.0
2015-01-15 12:15:00,8.74,8.75,8.73,8.74,119600.0,6.5037,6.5112,6.4963,6.5037,119600.0
2015-01-15 12:20:00,8.74,8.75,8.74,8.74,40400.0,6.5037,6.5112,6.5037,6.5037,40400.0
2015-01-15 12:25:00,8.74,8.78,8.74,8.77,56000.0,6.5037,6.5335,6.5037,6.5261,56000.0
2015-01-15 12:30:00,8.77,8.78,8.76,8.77,79200.0,6.5261,6.5335,6.5186,6.5261,79200.0
2015-01-15 12:35:00,8.77,8.77,8.72,8.73,99200.0,6.5261,6.5261,6.4889,6.4963,99200.0
2015-01-15 12:40:00,8.72,8.72,8.68,8.68,99600.0,6.4889,6.4889,6.4591,6.4591,99600.0
2015-01-15 12:45:00,8.68,8.69,8.66,8.67,88800.0,6.4591,6.4665,6.4442,6.4517,88800.0
2015-01-15 12:50:00,8.67,8.68,8.65,8.67,62400.0,6.4517,6.4591,6.4368,6.4517,62400.0
2015-01-15 12:55:00,8.67,8.68,8.66,8.67,56400.0,6.4517,6.4591,6.4442,6.4517,56400.0
2015-01-15 13:00:00,8.67,8.71,8.67,8.71,103600.0,6.4517,6.4814,6.4517,6.4814,103600.0
2015-01-15 13:05:00,8.71,8.74,8.71,8.74,70400.0,6.4814,6.5037,6.4814,6.5037,70400.0
2015-01-15 13:10:00,8.74,8.79,8.74,8.77,200000.0,6.5037,6.5409,6.5037,6.5261,200000.0
2015-01-15 13:15:00,8.76,8.78,8.74,8.76,126000.0,6.5186,6.5335,6.5037,6.5186,126000.0
2015-01-15 13:20:00,8.76,8.76,8.74,8.75,111600.0,6.5186,6.5186,6.5037,6.5112,111600.0
2015-01-15 13:25:00,8.75,8.76,8.74,8.74,62800.0,6.5112,6.5186,6.5037,6.5037,62800.0
2015-01-15 13:30:00,8.74,8.76,8.74,8.76,120000.0,6.5037,6.5186,6.5037,6.5186,120000.0
2015-01-15 13:35:00,8.76,8.8,8.76,8.77,80800.0,6.5186,6.5484,6.5186,6.5261,80800.0
2015-01-15 13:40:00,8.77,8.78,8.75,8.77,39600.0,6.5261,6.5335,6.5112,6.5261,39600.0
2015-01-15 13:45:00,8.77,8.78,8.77,8.78,44800.0,6.5261,6.5335,6.5261,6.5335,44800.0
2015-01-15 13:50:00,8.77,8.78,8.77,8.77,74800.0,6.5261,6.5335,6.5261,6.5261,74800.0
2015-01-15 13:55:00,8.77,8.78,8.76,8.76,120000.0,6.5261,6.5335,6.5186,6.5186,120000.0
2015-01-15 14:00:00,8.76,8.76,8.74,8.74,80400.0,6.5186,6.5186,6.5037,6.5037,80400.0
2015-01-15 14:05:00,8.74,8.77,8.74,8.76,42800.0,6.5037,6.5261,6.5037,6.5186,42800.0
2015-01-15 14:10:00,8.76,8.76,8.74,8.74,57200.0,6.5186,6.5186,6.5037,6.5037,57200.0
2015-01-15 14:15:00,8.74,8.78,8.74,8.77,68400.0,6.5037,6.5335,6.5037,6.5261,68400.0
2015-01-15 14:20:00,8.78,8.78,8.73,8.75,92800.0,6.5335,6.5335,6.4963,6.5112,92800.0
2015-01-15 14:25:00,8.74,8.75,8.72,8.73,90400.0,6.5037,6.5112,6.4889,6.4963,90400.0
2015-01-15 14:30:00,8.73,8.73,8.7,8.71,161200.0,6.4963,6.4963,6.474,6.4814,161200.0
2015-01-15 14:35:00,8.71,8.74,8.71,8.74,140000.0,6.4814,6.5037,6.4814,6.5037,140000.0
2015-01-15 14:40:00,8.74,8.76,8.73,8.76,364000.0,6.5037,6.5186,6.4963,6.5186,364000.0
2015-01-15 14:45:00,8.76,8.79,8.76,8.78,282000.0,6.5186,6.5409,6.5186,6.5335,282000.0
2015-01-15 14:50:00,8.78,8.79,8.78,8.79,140800.0,6.5335,6.5409,6.5335,6.5409,140800.0
2015-01-15 14:55:00,8.79,8.8,8.78,8.79,219600.0,6.5409,6.5484,6.5335,6.5409,219600.0
2015-01-15 15:00:00,8.79,8.8,8.77,8.77,397600.0,6.5409,6.5484,6.5261,6.5261,397600.0
2015-01-15 15:05:00,8.77,8.77,8.76,8.77,171200.0,6.5261,6.5261,6.5186,6.5261,171200.0
2015-01-15 15:10:00,8.76,8.77,8.76,8.77,217200.0,6.5186,6.5261,6.5186,6.5261,217200.0
2015-01-15 15:15:00,8.77,8.77,8.76,8.76,177200.0,6.5261,6.5261,6.5186,6.5186,177200.0
2015-01-15 15:20:00,8.76,8.76,8.73,8.73,199600.0,6.5186,6.5186,6.4963,6.4963,199600.0
2015-01-15 15:25:00,8.74,8.74,8.72,8.72,245600.0,6.5037,6.5037,6.4889,6.4889,245600.0
2015-01-15 15:30:00,8.72,8.74,8.71,8.73,343600.0,6.4889,6.5037,6.4814,6.4963,343600.0
2015-01-15 15:35:00,8.72,8.73,8.69,8.69,254000.0,6.4889,6.4963,6.4665,6.4665,254000.0
2015-01-15 15:40:00,8.69,8.69,8.66,8.66,445600.0,6.4665,6.4665,6.4442,6.4442,445600.0
2015-01-15 15:45:00,8.66,8.67,8.65,8.65,502400.0,6.4442,6.4517,6.4368,6.4368,502400.0
2015-01-15 15:50:00,8.65,8.65,8.62,8.63,648800.0,6.4368,6.4368,6.4144,6.4219,648800.0
2015-01-15 15:55:00,8.63,8.63,8.6,8.62,2306000.0,6.4219,6.4219,6.3996,6.4144,2306000.0
2015-01-16 09:30:00,8.96,9.0,8.81,8.84,1290400.0,6.6674,6.6972,6.5558,6.5782,1290400.0
2015-01-16 09:35:00,8.83,8.89,8.8,8.84,313600.0,6.5707,6.6154,6.5484,6.5782,313600.0
2015-01-16 09:40:00,8.85,8.86,8.78,8.82,162800.0,6.5856,6.593,6.5335,6.5633,162800.0
2015-01-16 09:45:00,8.82,8.88,8.82,8.88,161600.0,6.5633,6.6079,6.5633,6.6079,161600.0
2015-01-16 09:50:00,8.88,8.91,8.88,8.88,108400.0,6.6079,6.6302,6.6079,6.6079,108400.0
2015-01-16 09:55:00,8.89,8.89,8.85,8.86,310000.0,6.6154,6.6154,6.5856,6.593,310000.0
2015-01-16 10:00:00,8.87,8.9,8.82,8.84,223200.0,6.6005,6.6228,6.5633,6.5782,223200.0
2015-01-16 10:05:00,8.85,8.85,8.79,8.79,380800.0,6.5856,6.5856,6.5409,6.5409,380800.0
2015-01-16 10:10:00,8.8,8.8,8.73,8.74,137200.0,6.5484,6.5484,6.4963,6.5037,137200.0
2015-01-16 10:15:00,8.73,8.79,8.73,8.79,226400.0,6.4963,6.5409,6.4963,6.5409,226400.0
2015-01-16 10:20:00,8.78,8.82,8.78,8.81,166000.0,6.5335,6.5633,6.5335,6.5558,166000.0
2015-01-16 10:25:00,8.82,8.87,8.81,8.86,138400.0,6.5633,6.6005,6.5558,6.593,138400.0
2015-01-16 10:30:00,8.86,8.88,8.86,8.87,84400.0,6.593,6.6079,6.593,6.6005,84400.0
2015-01-16 10:35:00,8.88,8.88,8.85,8.86,104000.0,6.6079,6.6079,6.5856,6.593,104000.0
2015-01-16 10:40:00,8.86,8.86,8.83,8.84,150000.0,6.593,6.593,6.5707,6.5782,150000.0
2015-01-16 10:45:00,8.84,8.85,8.81,8.82,87600.0,6.5782,6.5856,6.5558,6.5633,87600.0
2015-01-16 10:50:00,8.82,8.84,8.81,8.84,46000.0,6.5633,6.5782,6.5558,6.5782,46000.0
2015-01-16 10:55:00,8.85,8.87,8.84,8.86,122000.0,6.5856,6.6005,6.5782,6.593,122000.0
2015-01-16 11:00:00,8.86,8.88,8.86,8.87,142000.0,6.593,6.6079,6.593,6.6005,142000.0
2015-01-16 11:05:00,8.87,8.88,8.86,8.86,109600.0,6.6005,6.6079,6.593,6.593,109600.0
2015-01-16 11:10:00,8.87,8.87,8.84,8.85,56400.0,6.6005,6.6005,6.5782,6.5856,56400.0
2015-01-16 11:15:00,8.85,8.88,8.85,8.87,101200.0,6.5856,6.6079,6.5856,6.6005,101200.0
2015-01-16 11:20:00,8.87,8.88,8.86,8.87,82400.0,6.6005,6.6079,6.593,6.6005,82400.0
2015-01-16 11:25:00,8.87,8.88,8.87,8.87,472800.0,6.6005,6.6079,6.6005,6.6005,472800.0
2015-01-16 11:30:00,8.87,8.89,8.87,8.88,131200.0,6.6005,6.6154,6.6005,6.6079,131200.0
2015-01-16 11:35:00,8.88,8.88,8.87,8.88,123200.0,6.6079,6.6079,6.6005,6.6079,123200.0
2015-01-16 11:40:00,8.88,8.89,8.86,8.86,188800.0,6.6079,6.6154,6.593,6.593,188800.0
2015-01-16 11:45:00,8.86,8.87,8.86,8.86,98000.0,6.593,6.6005,6.593,6.593,98000.0
2015-01-16 11:50:00,8.86,8.89,8.86,8.89,123200.0,6.593,6.6154,6.593,6.6154,123200.0
2015-01-16 11:55:00,8.88,8.89,8.88,8.89,116000.0,6.6079,6.6154,6.6079,6.6154,116000.0
2015-01-16 12:00:00,8.89,8.9,8.88,8.89,101200.0,6.6154,6.6228,6.6079,6.6154,101200.0
2015-01-16 12:05:00,8.9,8.9,8.88,8.88,61600.0,6.6228,6.6228,6.6079,6.6079,61600.0
2015-01-16 12:10:00,8.88,8.89,8.88,8.88,142400.0,6.6079,6.6154,6.6079,6.6079,142400.0
2015-01-16 12:15:00,8.88,8.89,8.88,8.89,113200.0,6.6079,6.6154,6.6079,6.6154,113200.0
2015-01-16 12:20:00,8.88,8.89,8.87,8.88,85600.0,6.6079,6.6154,6.6005,6.6079,85600.0
2015-01-16 12:25:00,8.88,8.89,8.88,8.89,114800.0,6.6079,6.6154,6.6079,6.6154,114800.0
2015-01-16 12:30:00,8.89,8.89,8.89,8.89,151200.0,6.6154,6.6154,6.6154,6.6154,151200.0
2015-01-16 12:35:00,8.89,8.89,8.89,8.89,66800.0,6.6154,6.6154,6.6154,6.6154,66800.0
2015-01-16 12:40:00,8.89,8.93,8.89,8.93,293200.0,6.6154,6.6451,6.6154,6.6451,293200.0
2015-01-16 12:45:00,8.93,8.94,8.91,8.94,97200.0,6.6451,6.6526,6.6302,6.6526,97200.0
2015-01-16 12:50:00,8.94,8.94,8.93,8.93,206400.0,6.6526,6.6526,6.6451,6.6451,206400.0
2015-01-16 12:55:00,8.93,8.93,8.92,8.93,124000.0,6.6451,6.6451,6.6377,6.6451,124000.0
2015-01-16 13:00:00,8.93,8.94,8.91,8.91,118400.0,6.6451,6.6526,6.6302,6.6302,118400.0
2015-01-16 13:05:00,8.91,8.95,8.91,8.94,83200.0,6.6302,6.66,6.6302,6.6526,83200.0
2015-01-16 13:10:00,8.94,8.99,8.94,8.94,218400.0,6.6526,6.6898,6.6526,6.6526,218400.0
2015-01-16 13:15:00,8.94,8.96,8.94,8.95,179600.0,6.6526,6.6674,6.6526,6.66,179600.0
2015-01-16 13:20:00,8.94,8.95,8.94,8.95,72000.0,6.6526,6.66,6.6526,6.66,72000.0
2015-01-16 13:25:00,8.95,8.95,8.93,8.95,59200.0,6.66,6.66,6.6451,6.66,59200.0
2015-01-16 13:30:00,8.95,8.97,8.95,8.97,52800.0,6.66,6.6749,6.66,6.6749,52800.0
2015-01-16 13:35:00,8.97,8.98,8.97,8.97,38400.0,6.6749,6.6823,6.6749,6.6749,38400.0
2015-01-16 13:40:00,8.97,9.0,8.97,8.99,94800.0,6.6749,6.6972,6.6749,6.6898,94800.0
2015-01-16 13:45:00,8.99,9.02,8.99,9.0,88400.0,6.6898,6.7121,6.6898,6.6972,88400.0
2015-01-16 13:50:00,9.0,9.02,8.99,9.02,60000.0,6.6972,6.7121,6.6898,6.7121,60000.0
2015-01-16 13:55:00,9.02,9.04,9.0,9.03,91600.0,6.7121,6.727,6.6972,6.7195,91600.0
2015-01-16 14:00:00,9.03,9.1,9.03,9.1,532800.0,6.7195,6.7716,6.7195,6.7716,532800.0
2015-01-16 14:05:00,9.1,9.1,9.03,9.03,245200.0,6.7716,6.7716,6.7195,6.7195,245200.0
2015-01-16 14:10:00,9.04,9.04,9.0,9.0,155600.0,6.727,6.727,6.6972,6.6972,155600.0
2015-01-16 14:15:00,9.0,9.01,9.0,9.0,93200.0,6.6972,6.7047,6.6972,6.6972,93200.0
2015-01-16 14:20:00,9.0,9.04,9.0,9.04,234000.0,6.6972,6.727,6.6972,6.727,234000.0
2015-01-16 14:25:00,9.04,9.05,9.0,9.05,392800.0,6.727,6.7344,6.6972,6.7344,392800.0
2015-01-16 14:30:00,9.05,9.05,9.03,9.04,304400.0,6.7344,6.7344,6.7195,6.727,304400.0
2015-01-16 14:35:00,9.04,9.06,9.01,9.01,373200.0,6.727,6.7419,6.7047,6.7047,373200.0
2015-01-16 14:40:00,9.01,9.03,9.01,9.01,99200.0,6.7047,6.7195,6.7047,6.7047,99200.0
2015-01-16 14:45:00,9.01,9.02,9.01,9.01,95600.0,6.7047,6.7121,6.7047,6.7047,95600.0
2015-01-16 14:50:00,9.01,9.02,8.99,8.99,108400.0,6.7047,6.7121,6.6898,6.6898,108400.0
2015-01-16 14:55:00,8.99,9.01,8.98,8.99,85600.0,6.6898,6.7047,6.6823,6.6898,85600.0
2015-01-16 15:00:00,8.99,8.99,8.96,8.96,158400.0,6.6898,6.6898,6.6674,6.6674,158400.0
2015-01-16 15:05:00,8.96,8.96,8.94,8.95,166000.0,6.6674,6.6674,6.6526,6.66,166000.0
2015-01-16 15:10:00,8.95,8.97,8.95,8.96,130800.0,6.66,6.6749,6.66,6.6674,130800.0
2015-01-16 15:15:00,8.96,8.97,8.96,8.96,115600.0,6.6674,6.6749,6.6674,6.6674,115600.0
2015-01-16 15:20:00,8.96,8.99,8.96,8.99,122400.0,6.6674,6.6898,6.6674,6.6898,122400.0
2015-01-16 15:25:00,8.99,9.01,8.98,9.0,205200.0,6.6898,6.7047,6.6823,6.6972,205200.0
2015-01-16 15:30:00,9.0,9.03,9.0,9.03,306800.0,6.6972,6.7195,6.6972,6.7195,306800.0
2015-01-16 15:35:00,9.03,9.05,9.01,9.03,335600.0,6.7195,6.7344,6.7047,6.7195,335600.0
2015-01-16 15:40:00,9.03,9.05,9.03,9.05,428000.0,6.7195,6.7344,6.7195,6.7344,428000.0
2015-01-16 15:45:00,9.05,9.07,9.04,9.06,308800.0,6.7344,6.7493,6.727,6.7419,308800.0
2015-01-16 15:50:00,9.06,9.07,9.05,9.06,369600.0,6.7419,6.7493,6.7344,6.7419,369600.0
2015-01-16 15:55:00,9.06,9.1,9.06,9.09,914000.0,6.7419,6.7716,6.7419,6.7642,914000.0
2015-01-20 09:30:00,9.08,9.12,9.06,9.09,174400.0,6.7567,6.7865,6.7419,6.7642,174400.0
2015-01-20 09:35:00,9.1,9.19,9.06,9.08,365200.0,6.7716,6.8386,6.7419,6.7567,365200.0
2015-01-20 09:40:00,9.08,9.11,9.08,9.1,66000.0,6.7567,6.7791,6.7567,6.7716,66000.0
2015-01-20 09:45:00,9.1,9.1,9.04,9.06,174400.0,6.7716,6.7716,6.727,6.7419,174400.0
2015-01-20 09:50:00,9.06,9.07,9.03,9.03,269600.0,6.7419,6.7493,6.7195,6.7195,269600.0
2015-01-20 09:55:00,9.02,9.02,8.98,8.98,88400.0,6.7121,6.7121,6.6823,6.6823,88400.0
2015-01-20 10:00:00,9.0,9.0,8.98,8.98,112800.0,6.6972,6.6972,6.6823,6.6823,112800.0
2015-01-20 10:05:00,8.98,9.0,8.97,8.99,70400.0,6.6823,6.6972,6.6749,6.6898,70400.0
2015-01-20 10:10:00,8.98,8.98,8.94,8.94,70400.0,6.6823,6.6823,6.6526,6.6526,70400.0
2015-01-20 10:15:00,8.94,8.94,8.88,8.91,176800.0,6.6526,6.6526,6.6079,6.6302,176800.0
2015-01-20 10:20:00,8.91,8.96,8.88,8.89,222400.0,6.6302,6.6674,6.6079,6.6154,222400.0
2015-01-20 10:25:00,8.9,8.93,8.9,8.9,164000.0,6.6228,6.6451,6.6228,6.6228,164000.0
2015-01-20 10:30:00,8.91,8.92,8.89,8.89,160800.0,6.6302,6.6377,6.6154,6.6154,160800.0
2015-01-20 10:35:00,8.89,8.89,8.88,8.88,92000.0,6.6154,6.6154,6.6079,6.6079,92000.0
2015-01-20 10:40:00,8.88,8.89,8.87,8.88,191600.0,6.6079,6.6154,6.6005,6.6079,191600.0
2015-01-20 10:45:00,8.87,8.87,8.84,8.85,95600.0,6.6005,6.6005,6.5782,6.5856,95600.0
2015-01-20 10:50:00,8.85,8.87,8.84,8.84,90000.0,6.5856,6.6005,6.5782,6.5782,90000.0
2015-01-20 10:55:00,8.84,8.84,8.81,8.82,80800.0,6.5782,6.5782,6.5558,6.5633,80800.0
2015-01-20 11:00:00,8.82,8.83,8.8,8.82,104000.0,6.5633,6.5707,6.5484,6.5633,104000.0
2015-01-20 11:05:00,8.82,8.83,8.82,8.82,155600.0,6.5633,6.5707,6.5633,6.5633,155600.0
2015-01-20 11:10:00,8.82,8.82,8.81,8.81,119200.0,6.5633,6.5633,6.5558,6.5558,119200.0
2015-01-20 11:15:00,8.81,8.84,8.81,8.83,157200.0,6.5558,6.5782,6.5558,6.5707,157200.0
2015-01-20 11:20:00,8.83,8.83,8.81,8.82,158800.0,6.5707,6.5707,6.5558,6.5633,158800.0
2015-01-20 11:25:00,8.82,8.85,8.81,8.85,193200.0,6.5633,6.5856,6.5558,6.5856,193200.0
2015-01-20 11:30:00,8.85,8.86,8.83,8.83,81600.0,6.5856,6.593,6.5707,6.5707,81600.0
2015-01-20 11:35:00,8.83,8.83,8.81,8.81,80400.0,6.5707,6.5707,6.5558,6.5558,80400.0
2015-01-20 11:40:00,8.82,8.82,8.81,8.81,240000.0,6.5633,6.5633,6.5558,6.5558,240000.0
2015-01-20 11:45:00,8.82,8.83,8.81,8.82,244400.0,6.5633,6.5707,6.5558,6.5633,244400.0
2015-01-20 11:50:00,8.82,8.83,8.82,8.83,69600.0,6.5633,6.5707,6.5633,6.5707,69600.0
2015-01-20 11:55:00,8.83,8.84,8.83,8.84,92800.0,6.5707,6.5782,6.5707,6.5782,92800.0
2015-01-20 12:00:00,8.84,8.87,8.84,8.86,78000.0,6.5782,6.6005,6.5782,6.593,78000.0
2015-01-20 12:05:00,8.86,8.87,8.85,8.86,101600.0,6.593,6.6005,6.5856,6.593,101600.0
2015-01-20 12:10:00,8.86,8.86,8.83,8.83,82400.0,6.593,6.593,6.5707,6.5707,82400.0
2015-01-20 12:15:00,8.83,8.84,8.82,8.83,108800.0,6.5707,6.5782,6.5633,6.5707,108800.0
2015-01-20 12:20:00,8.82,8.86,8.82,8.83,54400.0,6.5633,6.593,6.5633,6.5707,54400.0
2015-01-20 12:25:00,8.84,8.86,8.83,8.86,43200.0,6.5782,6.593,6.5707,6.593,43200.0
2015-01-20 12:30:00,8.86,8.88,8.85,8.86,70800.0,6.593,6.6079,6.5856,6.593,70800.0
2015-01-20 12:35:00,8.87,8.88,8.86,8.88,44400.0,6.6005,6.6079,6.593,6.6079,44400.0
2015-01-20 12:40:00,8.88,8.88,8.86,8.86,60800.0,6.6079,6.6079,6.593,6.593,60800.0
2015-01-20 12:45:00,8.86,8.87,8.85,8.86,66000.0,6.593,6.6005,6.5856,6.593,66000.0
2015-01-20 12:50:00,8.86,8.87,8.86,8.86,88400.0,6.593,6.6005,6.593,6.593,88400.0
2015-01-20 12:55:00,8.86,8.88,8.86,8.87,64800.0,6.593,6.6079,6.593,6.6005,64800.0
2015-01-20 13:00:00,8.87,8.87,8.85,8.85,114400.0,6.6005,6.6005,6.5856,6.5856,114400.0
2015-01-20 13:05:00,8.85,8.85,8.82,8.83,94800.0,6.5856,6.5856,6.5633,6.5707,94800.0
2015-01-20 13:10:00,8.82,8.85,8.82,8.83,100800.0,6.5633,6.5856,6.5633,6.5707,100800.0
2015-01-20 13:15:00,8.83,8.84,8.82,8.83,70400.0,6.5707,6.5782,6.5633,6.5707,70400.0
2015-01-20 13:20:00,8.83,8.86,8.83,8.83,105600.0,6.5707,6.593,6.5707,6.5707,105600.0
2015-01-20 13:25:00,8.83,8.84,8.81,8.83,148000.0,6.5707,6.5782,6.5558,6.5707,148000.0
2015-01-20 13:30:00,8.83,8.9,8.83,8.9,199200.0,6.5707,6.6228,6.5707,6.6228,199200.0
2015-01-20 13:35:00,8.89,8.9,8.88,8.9,106800.0,6.6154,6.6228,6.6079,6.6228,106800.0
2015-01-20 13:40:00,8.9,8.93,8.9,8.92,40400.0,6.6228,6.6451,6.6228,6.6377,40400.0
2015-01-20 13:45:00,8.92,8.94,8.92,8.93,56000.0,6.6377,6.6526,6.6377,6.6451,56000.0
2015-01-20 13:50:00,8.93,8.93,8.9,8.92,74800.0,6.6451,6.6451,6.6228,6.6377,74800.0
2015-01-20 13:55:00,8.92,8.92,8.9,8.9,88800.0,6.6377,6.6377,6.6228,6.6228,88800.0
2015-01-20 14:00:00,8.91,8.94,8.91,8.93,132400.0,6.6302,6.6526,6.6302,6.6451,132400.0
2015-01-20 14:05:00,8.93,8.94,8.92,8.92,56800.0,6.6451,6.6526,6.6377,6.6377,56800.0
2015-01-20 14:10:00,8.92,8.93,8.91,8.92,26400.0,6.6377,6.6451,6.6302,6.6377,26400.0
2015-01-20 14:15:00,8.92,8.92,8.88,8.9,154800.0,6.6377,6.6377,6.6079,6.6228,154800.0
2015-01-20 14:20:00,8.9,8.92,8.89,8.92,176800.0,6.6228,6.6377,6.6154,6.6377,176800.0
2015-01-20 14:25:00,8.92,8.93,8.91,8.91,187600.0,6.6377,6.6451,6.6302,6.6302,187600.0
2015-01-20 14:30:00,8.91,8.93,8.9,8.91,81600.0,6.6302,6.6451,6.6228,6.6302,81600.0
2015-01-20 14:35:00,8.91,8.94,8.9,8.91,131200.0,6.6302,6.6526,6.6228,6.6302,131200.0
2015-01-20 14:40:00,8.92,8.93,8.9,8.93,152800.0,6.6377,6.6451,6.6228,6.6451,152800.0
2015-01-20 14:45:00,8.93,8.96,8.93,8.96,86400.0,6.6451,6.6674,6.6451,6.6674,86400.0
2015-01-20 14:50:00,8.96,8.96,8.94,8.95,66400.0,6.6674,6.6674,6.6526,6.66,66400.0
2015-01-20 14:55:00,8.95,8.96,8.94,8.95,59600.0,6.66,6.6674,6.6526,6.66,59600.0
2015-01-20 15:00:00,8.96,8.97,8.95,8.96,107600.0,6.6674,6.6749,6.66,6.6674,107600.0
2015-01-20 15:05:00,8.96,8.97,8.96,8.96,52400.0,6.6674,6.6749,6.6674,6.6674,52400.0
2015-01-20 15:10:00,8.96,8.96,8.95,8.95,62400.0,6.6674,6.6674,6.66,6.66,62400.0
2015-01-20 15:15:00,8.95,8.96,8.94,8.94,165200.0,6.66,6.6674,6.6526,6.6526,165200.0
2015-01-20 15:20:00,8.94,8.94,8.92,8.93,206800.0,6.6526,6.6526,6.6377,6.6451,206800.0
2015-01-20 15:25:00,8.93,8.96,8.93,8.94,138400.0,6.6451,6.6674,6.6451,6.6526,138400.0
2015-01-20 15:30:00,8.94,8.95,8.93,8.93,124800.0,6.6526,6.66,6.6451,6.6451,124800.0
2015-01-20 15:35:00,8.93,8.95,8.93,8.95,321200.0,6.6451,6.66,6.6451,6.66,321200.0
2015-01-20 15:40:00,8.95,9.0,8.94,8.99,494000.0,6.66,6.6972,6.6526,6.6898,494000.0
2015-01-20 15:45:00,8.98,9.01,8.98,8.99,388400.0,6.6823,6.7047,6.6823,6.6898,388400.0
2015-01-20 15:50:00,8.99,9.01,8.98,9.0,542000.0,6.6898,6.7047,6.6823,6.6972,542000.0
2015-01-20 15:55:00,9.0,9.09,9.0,9.05,1186000.0,6.6972,6.7642,6.6972,6.7344,1186000.0
2015-01-21 09:30:00,8.92,9.08,8.89,8.9,166000.0,6.6377,6.7567,6.6154,6.6228,166000.0
2015-01-21 09:35:00,8.9,9.0,8.87,8.99,133600.0,6.6228,6.6972,6.6005,6.6898,133600.0
2015-01-21 09:40:00,8.99,9.05,8.97,9.02,114400.0,6.6898,6.7344,6.6749,6.7121,114400.0
2015-01-21 09:45:00,9.03,9.06,9.02,9.04,112400.0,6.7195,6.7419,6.7121,6.727,112400.0
2015-01-21 09:50:00,9.04,9.11,9.04,9.06,110000.0,6.727,6.7791,6.727,6.7419,110000.0
2015-01-21 09:55:00,9.06,9.11,9.06,9.1,156000.0,6.7419,6.7791,6.7419,6.7716,156000.0
2015-01-21 10:00:00,9.1,9.12,9.05,9.09,104400.0,6.7716,6.7865,6.7344,6.7642,104400.0
2015-01-21 10:05:00,9.09,9.12,9.09,9.09,102800.0,6.7642,6.7865,6.7642,6.7642,102800.0
2015-01-21 10:10:00,9.08,9.12,9.07,9.12,58800.0,6.7567,6.7865,6.7493,6.7865,58800.0
2015-01-21 10:15:00,9.12,9.16,9.11,9.15,139600.0,6.7865,6.8163,6.7791,6.8088,139600.0
2015-01-21 10:20:00,9.14,9.14,9.13,9.14,86400.0,6.8014,6.8014,6.794,6.8014,86400.0
2015-01-21 10:25:00,9.14,9.14,9.1,9.13,73200.0,6.8014,6.8014,6.7716,6.794,73200.0
2015-01-21 10:30:00,9.13,9.15,9.13,9.13,37200.0,6.794,6.8088,6.794,6.794,37200.0
2015-01-21 10:35:00,9.13,9.15,9.12,9.13,55600.0,6.794,6.8088,6.7865,6.794,55600.0
2015-01-21 10:40:00,9.13,9.13,9.12,9.12,31600.0,6.794,6.794,6.7865,6.7865,31600.0
2015-01-21 10:45:00,9.13,9.14,9.11,9.14,57200.0,6.794,6.8014,6.7791,6.8014,57200.0
2015-01-21 10:50:00,9.15,9.15,9.1,9.13,66000.0,6.8088,6.8088,6.7716,6.794,66000.0
2015-01-21 10:55:00,9.13,9.13,9.11,9.12,56800.0,6.794,6.794,6.7791,6.7865,56800.0
2015-01-21 11:00:00,9.13,9.15,9.11,9.12,44800.0,6.794,6.8088,6.7791,6.7865,44800.0
2015-01-21 11:05:00,9.12,9.14,9.12,9.12,87600.0,6.7865,6.8014,6.7865,6.7865,87600.0
2015-01-21 11:10:00,9.12,9.16,9.12,9.15,89200.0,6.7865,6.8163,6.7865,6.8088,89200.0
2015-01-21 11:15:00,9.16,9.16,9.12,9.13,59200.0,6.8163,6.8163,6.7865,6.794,59200.0
2015-01-21 11:20:00,9.13,9.15,9.12,9.15,92400.0,6.794,6.8088,6.7865,6.8088,92400.0
2015-01-21 11:25:00,9.15,9.16,9.14,9.15,55200.0,6.8088,6.8163,6.8014,6.8088,55200.0
2015-01-21 11:30:00,9.15,9.18,9.15,9.15,102400.0,6.8088,6.8312,6.8088,6.8088,102400.0
2015-01-21 11:35:00,9.15,9.2,9.15,9.18,141600.0,6.8088,6.846,6.8088,6.8312,141600.0
2015-01-21 11:40:00,9.19,9.19,9.15,9.17,48800.0,6.8386,6.8386,6.8088,6.8237,48800.0
2015-01-21 11:45:00,9.17,9.17,9.13,9.13,150800.0,6.8237,6.8237,6.794,6.794,150800.0
2015-01-21 11:50:00,9.13,9.13,9.13,9.13,58800.0,6.794,6.794,6.794,6.794,58800.0
2015-01-21 11:55:00,9.13,9.13,9.12,9.12,48800.0,6.794,6.794,6.7865,6.7865,48800.0
2015-01-21 12:00:00,9.12,9.14,9.12,9.13,48800.0,6.7865,6.8014,6.7865,6.794,48800.0
2015-01-21 12:05:00,9.13,9.15,9.13,9.13,81200.0,6.794,6.8088,6.794,6.794,81200.0
2015-01-21 12:10:00,9.13,9.16,9.13,9.16,52400.0,6.794,6.8163,6.794,6.8163,52400.0
2015-01-21 12:15:00,9.15,9.16,9.15,9.16,25600.0,6.8088,6.8163,6.8088,6.8163,25600.0
2015-01-21 12:20:00,9.16,9.17,9.15,9.15,64400.0,6.8163,6.8237,6.8088,6.8088,64400.0
2015-01-21 12:25:00,9.15,9.17,9.15,9.17,55200.0,6.8088,6.8237,6.8088,6.8237,55200.0
2015-01-21 12:30:00,9.17,9.18,9.15,9.15,60000.0,6.8237,6.8312,6.8088,6.8088,60000.0
2015-01-21 12:35:00,9.16,9.17,9.15,9.16,31600.0,6.8163,6.8237,6.8088,6.8163,31600.0
2015-01-21 12:40:00,9.16,9.17,9.15,9.17,28400.0,6.8163,6.8237,6.8088,6.8237,28400.0
2015-01-21 12:45:00,9.17,9.17,9.14,9.14,116400.0,6.8237,6.8237,6.8014,6.8014,116400.0
2015-01-21 12:50:00,9.14,9.15,9.11,9.13,132000.0,6.8014,6.8088,6.7791,6.794,132000.0
2015-01-21 12:55:00,9.13,9.13,9.11,9.12,49200.0,6.794,6.794,6.7791,6.7865,49200.0
2015-01-21 13:00:00,9.12,9.12,9.11,9.11,64400.0,6.7865,6.7865,6.7791,6.7791,64400.0
2015-01-21 13:05:00,9.11,9.11,9.08,9.08,95200.0,6.7791,6.7791,6.7567,6.7567,95200.0
2015-01-21 13:10:00,9.08,9.09,9.08,9.08,64000.0,6.7567,6.7642,6.7567,6.7567,64000.0
2015-01-21 13:15:00,9.09,9.12,9.08,9.11,73200.0,6.7642,6.7865,6.7567,6.7791,73200.0
2015-01-21 13:20:00,9.11,9.12,9.1,9.11,35200.0,6.7791,6.7865,6.7716,6.7791,35200.0
2015-01-21 13:25:00,9.12,9.13,9.11,9.12,110800.0,6.7865,6.794,6.7791,6.7865,110800.0
2015-01-21 13:30:00,9.11,9.13,9.11,9.11,69200.0,6.7791,6.794,6.7791,6.7791,69200.0
2015-01-21 13:35:00,9.11,9.11,9.1,9.1,101200.0,6.7791,6.7791,6.7716,6.7716,101200.0
2015-01-21 13:40:00,9.1,9.1,9.09,9.09,91600.0,6.7716,6.7716,6.7642,6.7642,91600.0
2015-01-21 13:45:00,9.09,9.09,9.08,9.08,84800.0,6.7642,6.7642,6.7567,6.7567,84800.0
2015-01-21 13:50:00,9.08,9.09,9.07,9.09,100800.0,6.7567,6.7642,6.7493,6.7642,100800.0
2015-01-21 13:55:00,9.09,9.09,9.07,9.08,169200.0,6.7642,6.7642,6.7493,6.7567,169200.0
2015-01-21 14:00:00,9.07,9.1,9.06,9.1,211200.0,6.7493,6.7716,6.7419,6.7716,211200.0
2015-01-21 14:05:00,9.1,9.1,9.07,9.07,76800.0,6.7716,6.7716,6.7493,6.7493,76800.0
2015-01-21 14:10:00,9.07,9.08,9.06,9.08,107200.0,6.7493,6.7567,6.7419,6.7567,107200.0
2015-01-21 14:15:00,9.08,9.11,9.06,9.1,699200.0,6.7567,6.7791,6.7419,6.7716,699200.0
2015-01-21 14:20:00,9.1,9.1,9.08,9.08,82800.0,6.7716,6.7716,6.7567,6.7567,82800.0
2015-01-21 14:25:00,9.08,9.09,9.06,9.07,67600.0,6.7567,6.7642,6.7419,6.7493,67600.0
2015-01-21 14:30:00,9.07,9.11,9.07,9.1,701200.0,6.7493,6.7791,6.7493,6.7716,701200.0
2015-01-21 14:35:00,9.1,9.11,9.1,9.1,161200.0,6.7716,6.7791,6.7716,6.7716,161200.0
2015-01-21 14:40:00,9.1,9.11,9.09,9.11,89600.0,6.7716,6.7791,6.7642,6.7791,89600.0
2015-01-21 14:45:00,9.11,9.12,9.1,9.11,57200.0,6.7791,6.7865,6.7716,6.7791,57200.0
2015-01-21 14:50:00,9.11,9.11,9.1,9.1,54800.0,6.7791,6.7791,6.7716,6.7716,54800.0
2015-01-21 14:55:00,9.1,9.13,9.09,9.12,83200.0,6.7716,6.794,6.7642,6.7865,83200.0
2015-01-21 15:00:00,9.12,9.12,9.11,9.12,40400.0,6.7865,6.7865,6.7791,6.7865,40400.0
2015-01-21 15:05:00,9.12,9.14,9.12,9.12,147600.0,6.7865,6.8014,6.7865,6.7865,147600.0
2015-01-21 15:10:00,9.12,9.15,9.11,9.15,116000.0,6.7865,6.8088,6.7791,6.8088,116000.0
2015-01-21 15:15:00,9.14,9.15,9.14,9.15,153600.0,6.8014,6.8088,6.8014,6.8088,153600.0
2015-01-21 15:20:00,9.15,9.15,9.13,9.14,114800.0,6.8088,6.8088,6.794,6.8014,114800.0
2015-01-21 15:25:00,9.14,9.14,9.12,9.12,78800.0,6.8014,6.8014,6.7865,6.7865,78800.0
2015-01-21 15:30:00,9.12,9.14,9.11,9.14,166400.0,6.7865,6.8014,6.7791,6.8014,166400.0
2015-01-21 15:35:00,9.14,9.15,9.13,9.15,147600.0,6.8014,6.8088,6.794,6.8088,147600.0
2015-01-21 15:40:00,9.15,9.2,9.15,9.19,384400.0,6.8088,6.846,6.8088,6.8386,384400.0
2015-01-21 15:45:00,9.19,9.23,9.19,9.22,331600.0,6.8386,6.8684,6.8386,6.8609,331600.0
2015-01-21 15:50:00,9.22,9.25,9.21,9.25,577200.0,6.8609,6.8832,6.8535,6.8832,577200.0
2015-01-21 15:55:00,9.24,9.28,9.18,9.2,1493200.0,6.8758,6.9056,6.8312,6.846,1493200.0
2015-01-22 09:30:00,9.31,9.31,9.21,9.22,201600.0,6.9279,6.9279,6.8535,6.8609,201600.0
2015-01-22 09:35:00,9.22,9.25,9.2,9.24,76800.0,6.8609,6.8832,6.846,6.8758,76800.0
2015-01-22 09:40:00,9.23,9.23,9.18,9.18,88800.0,6.8684,6.8684,6.8312,6.8312,88800.0
2015-01-22 09:45:00,9.18,9.19,9.11,9.18,80000.0,6.8312,6.8386,6.7791,6.8312,80000.0
2015-01-22 09:50:00,9.18,9.23,9.17,9.23,54000.0,6.8312,6.8684,6.8237,6.8684,54000.0
2015-01-22 09:55:00,9.23,9.25,9.22,9.24,33600.0,6.8684,6.8832,6.8609,6.8758,33600.0
2015-01-22 10:00:00,9.24,9.27,9.24,9.26,45200.0,6.8758,6.8981,6.8758,6.8907,45200.0
2015-01-22 10:05:00,9.26,9.26,9.22,9.24,43200.0,6.8907,6.8907,6.8609,6.8758,43200.0
2015-01-22 10:10:00,9.24,9.25,9.24,9.25,34800.0,6.8758,6.8832,6.8758,6.8832,34800.0
2015-01-22 10:15:00,9.24,9.27,9.24,9.26,43600.0,6.8758,6.8981,6.8758,6.8907,43600.0
2015-01-22 10:20:00,9.26,9.29,9.26,9.27,40400.0,6.8907,6.913,6.8907,6.8981,40400.0
2015-01-22 10:25:00,9.28,9.28,9.24,9.25,71600.0,6.9056,6.9056,6.8758,6.8832,71600.0
2015-01-22 10:30:00,9.25,9.26,9.21,9.22,58400.0,6.8832,6.8907,6.8535,6.8609,58400.0
2015-01-22 10:35:00,9.21,9.21,9.18,9.18,69600.0,6.8535,6.8535,6.8312,6.8312,69600.0
2015-01-22 10:40:00,9.18,9.19,9.16,9.19,83600.0,6.8312,6.8386,6.8163,6.8386,83600.0
2015-01-22 10:45:00,9.19,9.2,9.17,9.17,73200.0,6.8386,6.846,6.8237,6.8237,73200.0
2015-01-22 10:50:00,9.16,9.2,9.16,9.2,86800.0,6.8163,6.846,6.8163,6.846,86800.0
2015-01-22 10:55:00,9.2,9.23,9.19,9.2,74800.0,6.846,6.8684,6.8386,6.846,74800.0
2015-01-22 11:00:00,9.2,9.22,9.15,9.15,97600.0,6.846,6.8609,6.8088,6.8088,97600.0
2015-01-22 11:05:00,9.15,9.17,9.13,9.14,198400.0,6.8088,6.8237,6.794,6.8014,198400.0
2015-01-22 11:10:00,9.14,9.14,9.12,9.12,95200.0,6.8014,6.8014,6.7865,6.7865,95200.0
2015-01-22 11:15:00,9.12,9.12,9.1,9.1,52000.0,6.7865,6.7865,6.7716,6.7716,52000.0
2015-01-22 11:20:00,9.1,9.11,9.08,9.11,86400.0,6.7716,6.7791,6.7567,6.7791,86400.0
2015-01-22 11:25:00,9.11,9.13,9.1,9.1,62000.0,6.7791,6.794,6.7716,6.7716,62000.0
2015-01-22 11:30:00,9.1,9.12,9.1,9.1,76400.0,6.7716,6.7865,6.7716,6.7716,76400.0
2015-01-22 11:35:00,9.1,9.12,9.09,9.12,58400.0,6.7716,6.7865,6.7642,6.7865,58400.0
2015-01-22 11:40:00,9.11,9.11,9.09,9.1,53600.0,6.7791,6.7791,6.7642,6.7716,53600.0
2015-01-22 11:45:00,9.1,9.15,9.09,9.11,153200.0,6.7716,6.8088,6.7642,6.7791,153200.0
2015-01-22 11:50:00,9.11,9.11,9.08,9.08,82800.0,6.7791,6.7791,6.7567,6.7567,82800.0
2015-01-22 11:55:00,9.08,9.08,9.06,9.07,45200.0,6.7567,6.7567,6.7419,6.7493,45200.0
2015-01-22 12:00:00,9.07,9.1,9.07,9.08,51200.0,6.7493,6.7716,6.7493,6.7567,51200.0
2015-01-22 12:05:00,9.08,9.08,9.06,9.06,41200.0,6.7567,6.7567,6.7419,6.7419,41200.0
2015-01-22 12:10:00,9.06,9.07,9.05,9.06,133200.0,6.7419,6.7493,6.7344,6.7419,133200.0
2015-01-22 12:15:00,9.06,9.06,9.04,9.04,48800.0,6.7419,6.7419,6.727,6.727,48800.0
2015-01-22 12:20:00,9.04,9.06,9.04,9.06,88800.0,6.727,6.7419,6.727,6.7419,88800.0
2015-01-22 12:25:00,9.06,9.06,9.06,9.06,45600.0,6.7419,6.7419,6.7419,6.7419,45600.0
2015-01-22 12:30:00,9.06,9.08,9.05,9.07,72800.0,6.7419,6.7567,6.7344,6.7493,72800.0
2015-01-22 12:35:00,9.07,9.12,9.07,9.11,66400.0,6.7493,6.7865,6.7493,6.7791,66400.0
2015-01-22 12:40:00,9.11,9.11,9.1,9.1,47600.0,6.7791,6.7791,6.7716,6.7716,47600.0
2015-01-22 12:45:00,9.1,9.1,9.07,9.08,72800.0,6.7716,6.7716,6.7493,6.7567,72800.0
2015-01-22 12:50:00,9.08,9.08,9.05,9.05,57200.0,6.7567,6.7567,6.7344,6.7344,57200.0
2015-01-22 12:55:00,9.05,9.06,9.05,9.05,87200.0,6.7344,6.7419,6.7344,6.7344,87200.0
2015-01-22 13:00:00,9.05,9.08,9.04,9.06,77200.0,6.7344,6.7567,6.727,6.7419,77200.0
2015-01-22 13:05:00,9.06,9.06,9.04,9.04,41600.0,6.7419,6.7419,6.727,6.727,41600.0
2015-01-22 13:10:00,9.04,9.1,9.04,9.1,63200.0,6.727,6.7716,6.727,6.7716,63200.0
2015-01-22 13:15:00,9.1,9.11,9.08,9.08,80000.0,6.7716,6.7791,6.7567,6.7567,80000.0
2015-01-22 13:20:00,9.08,9.08,9.08,9.08,41200.0,6.7567,6.7567,6.7567,6.7567,41200.0
2015-01-22 13:25:00,9.08,9.08,9.07,9.08,68800.0,6.7567,6.7567,6.7493,6.7567,68800.0
2015-01-22 13:30:00,9.08,9.09,9.07,9.08,75600.0,6.7567,6.7642,6.7493,6.7567,75600.0
2015-01-22 13:35:00,9.08,9.11,9.07,9.11,78400.0,6.7567,6.7791,6.7493,6.7791,78400.0
2015-01-22 13:40:00,9.12,9.14,9.1,9.13,72800.0,6.7865,6.8014,6.7716,6.794,72800.0
2015-01-22 13:45:00,9.13,9.13,9.11,9.11,58800.0,6.794,6.794,6.7791,6.7791,58800.0
2015-01-22 13:50:00,9.12,9.12,9.09,9.1,84800.0,6.7865,6.7865,6.7642,6.7716,84800.0
2015-01-22 13:55:00,9.09,9.1,9.08,9.1,73200.0,6.7642,6.7716,6.7567,6.7716,73200.0
2015-01-22 14:00:00,9.1,9.14,9.1,9.11,72000.0,6.7716,6.8014,6.7716,6.7791,72000.0
2015-01-22 14:05:00,9.12,9.12,9.1,9.11,58000.0,6.7865,6.7865,6.7716,6.7791,58000.0
2015-01-22 14:10:00,9.11,9.12,9.1,9.12,51600.0,6.7791,6.7865,6.7716,6.7865,51600.0
2015-01-22 14:15:00,9.12,9.14,9.11,9.14,72400.0,6.7865,6.8014,6.7791,6.8014,72400.0
2015-01-22 14:20:00,9.14,9.17,9.13,9.17,72800.0,6.8014,6.8237,6.794,6.8237,72800.0
2015-01-22 14:25:00,9.18,9.18,9.15,9.17,100400.0,6.8312,6.8312,6.8088,6.8237,100400.0
2015-01-22 14:30:00,9.17,9.2,9.17,9.18,87200.0,6.8237,6.846,6.8237,6.8312,87200.0
2015-01-22 14:35:00,9.18,9.22,9.18,9.21,116800.0,6.8312,6.8609,6.8312,6.8535,116800.0
2015-01-22 14:40:00,9.2,9.21,9.19,9.19,91600.0,6.846,6.8535,6.8386,6.8386,91600.0
2015-01-22 14:45:00,9.19,9.2,9.18,9.19,138400.0,6.8386,6.846,6.8312,6.8386,138400.0
2015-01-22 14:50:00,9.19,9.19,9.18,9.19,112400.0,6.8386,6.8386,6.8312,6.8386,112400.0
2015-01-22 14:55:00,9.18,9.2,9.17,9.19,122000.0,6.8312,6.846,6.8237,6.8386,122000.0
2015-01-22 15:00:00,9.19,9.2,9.18,9.18,90800.0,6.8386,6.846,6.8312,6.8312,90800.0
2015-01-22 15:05:00,9.18,9.23,9.16,9.22,297600.0,6.8312,6.8684,6.8163,6.8609,297600.0
2015-01-22 15:10:00,9.22,9.22,9.2,9.21,82000.0,6.8609,6.8609,6.846,6.8535,82000.0
2015-01-22 15:15:00,9.21,9.24,9.2,9.24,252000.0,6.8535,6.8758,6.846,6.8758,252000.0
2015-01-22 15:20:00,9.24,9.24,9.22,9.23,76000.0,6.8758,6.8758,6.8609,6.8684,76000.0
2015-01-22 15:25:00,9.23,9.25,9.22,9.24,106000.0,6.8684,6.8832,6.8609,6.8758,106000.0
2015-01-22 15:30:00,9.24,9.28,9.23,9.27,212800.0,6.8758,6.9056,6.8684,6.8981,212800.0
2015-01-22 15:35:00,9.28,9.28,9.26,9.27,151200.0,6.9056,6.9056,6.8907,6.8981,151200.0
2015-01-22 15:40:00,9.27,9.27,9.26,9.27,110400.0,6.8981,6.8981,6.8907,6.8981,110400.0
2015-01-22 15:45:00,9.26,9.27,9.26,9.27,230400.0,6.8907,6.8981,6.8907,6.8981,230400.0
2015-01-22 15:50:00,9.27,9.27,9.25,9.27,228000.0,6.8981,6.8981,6.8832,6.8981,228000.0
2015-01-22 15:55:00,9.27,9.28,9.26,9.28,543600.0,6.8981,6.9056,6.8907,6.9056,543600.0
2015-01-23 09:30:00,9.24,9.37,9.24,9.37,324800.0,6.8758,6.9725,6.8758,6.9725,324800.0
2015-01-23 09:35:00,9.37,9.38,9.33,9.33,82800.0,6.9725,6.98,6.9428,6.9428,82800.0
2015-01-23 09:40:00,9.34,9.34,9.27,9.28,70400.0,6.9502,6.9502,6.8981,6.9056,70400.0
2015-01-23 09:45:00,9.28,9.3,9.28,9.3,68800.0,6.9056,6.9205,6.9056,6.9205,68800.0
2015-01-23 09:50:00,9.3,9.3,9.21,9.21,269600.0,6.9205,6.9205,6.8535,6.8535,269600.0
2015-01-23 09:55:00,9.21,9.22,9.15,9.17,196400.0,6.8535,6.8609,6.8088,6.8237,196400.0
2015-01-23 10:00:00,9.17,9.17,9.14,9.16,65200.0,6.8237,6.8237,6.8014,6.8163,65200.0
2015-01-23 10:05:00,9.16,9.2,9.16,9.18,106000.0,6.8163,6.846,6.8163,6.8312,106000.0
2015-01-23 10:10:00,9.18,9.18,9.13,9.13,63200.0,6.8312,6.8312,6.794,6.794,63200.0
2015-01-23 10:15:00,9.13,9.13,9.11,9.12,61600.0,6.794,6.794,6.7791,6.7865,61600.0
2015-01-23 10:20:00,9.12,9.15,9.12,9.15,58400.0,6.7865,6.8088,6.7865,6.8088,58400.0
2015-01-23 10:25:00,9.15,9.15,9.14,9.15,52800.0,6.8088,6.8088,6.8014,6.8088,52800.0
2015-01-23 10:30:00,9.15,9.16,9.14,9.16,51600.0,6.8088,6.8163,6.8014,6.8163,51600.0
2015-01-23 10:35:00,9.16,9.25,9.16,9.24,192400.0,6.8163,6.8832,6.8163,6.8758,192400.0
2015-01-23 10:40:00,9.24,9.27,9.23,9.25,107600.0,6.8758,6.8981,6.8684,6.8832,107600.0
2015-01-23 10:45:00,9.25,9.25,9.23,9.25,77600.0,6.8832,6.8832,6.8684,6.8832,77600.0
2015-01-23 10:50:00,9.25,9.27,9.24,9.27,66400.0,6.8832,6.8981,6.8758,6.8981,66400.0
2015-01-23 10:55:00,9.27,9.33,9.25,9.31,145600.0,6.8981,6.9428,6.8832,6.9279,145600.0
2015-01-23 11:00:00,9.31,9.33,9.29,9.33,75600.0,6.9279,6.9428,6.913,6.9428,75600.0
2015-01-23 11:05:00,9.32,9.33,9.27,9.27,73200.0,6.9353,6.9428,6.8981,6.8981,73200.0
2015-01-23 11:10:00,9.27,9.28,9.24,9.24,61600.0,6.8981,6.9056,6.8758,6.8758,61600.0
2015-01-23 11:15:00,9.25,9.29,9.25,9.29,76800.0,6.8832,6.913,6.8832,6.913,76800.0
2015-01-23 11:20:00,9.29,9.3,9.28,9.29,63200.0,6.913,6.9205,6.9056,6.913,63200.0
2015-01-23 11:25:00,9.29,9.29,9.26,9.26,56800.0,6.913,6.913,6.8907,6.8907,56800.0
2015-01-23 11:30:00,9.26,9.27,9.25,9.25,59200.0,6.8907,6.8981,6.8832,6.8832,59200.0
2015-01-23 11:35:00,9.25,9.25,9.23,9.24,49600.0,6.8832,6.8832,6.8684,6.8758,49600.0
2015-01-23 11:40:00,9.23,9.24,9.21,9.21,51600.0,6.8684,6.8758,6.8535,6.8535,51600.0
2015-01-23 11:45:00,9.22,9.27,9.22,9.27,36400.0,6.8609,6.8981,6.8609,6.8981,36400.0
2015-01-23 11:50:00,9.27,9.27,9.26,9.27,34800.0,6.8981,6.8981,6.8907,6.8981,34800.0
2015-01-23 11:55:00,9.27,9.31,9.26,9.3,62800.0,6.8981,6.9279,6.8907,6.9205,62800.0
2015-01-23 12:00:00,9.3,9.31,9.28,9.3,38800.0,6.9205,6.9279,6.9056,6.9205,38800.0
2015-01-23 12:05:00,9.3,9.3,9.28,9.28,31200.0,6.9205,6.9205,6.9056,6.9056,31200.0
2015-01-23 12:10:00,9.29,9.31,9.28,9.3,31600.0,6.913,6.9279,6.9056,6.9205,31600.0
2015-01-23 12:15:00,9.3,9.3,9.25,9.27,40400.0,6.9205,6.9205,6.8832,6.8981,40400.0
2015-01-23 12:20:00,9.28,9.28,9.25,9.27,34000.0,6.9056,6.9056,6.8832,6.8981,34000.0
2015-01-23 12:25:00,9.27,9.28,9.26,9.27,22000.0,6.8981,6.9056,6.8907,6.8981,22000.0
2015-01-23 12:30:00,9.27,9.31,9.27,9.31,65200.0,6.8981,6.9279,6.8981,6.9279,65200.0
2015-01-23 12:35:00,9.31,9.35,9.31,9.33,60800.0,6.9279,6.9577,6.9279,6.9428,60800.0
2015-01-23 12:40:00,9.33,9.33,9.32,9.33,54800.0,6.9428,6.9428,6.9353,6.9428,54800.0
2015-01-23 12:45:00,9.33,9.35,9.33,9.34,58000.0,6.9428,6.9577,6.9428,6.9502,58000.0
2015-01-23 12:50:00,9.34,9.35,9.32,9.33,93200.0,6.9502,6.9577,6.9353,6.9428,93200.0
2015-01-23 12:55:00,9.33,9.35,9.33,9.34,116000.0,6.9428,6.9577,6.9428,6.9502,116000.0
2015-01-23 13:00:00,9.34,9.35,9.34,9.35,150400.0,6.9502,6.9577,6.9502,6.9577,150400.0
2015-01-23 13:05:00,9.35,9.37,9.32,9.32,154400.0,6.9577,6.9725,6.9353,6.9353,154400.0
2015-01-23 13:10:00,9.33,9.34,9.32,9.33,28000.0,6.9428,6.9502,6.9353,6.9428,28000.0
2015-01-23 13:15:00,9.34,9.34,9.28,9.28,39200.0,6.9502,6.9502,6.9056,6.9056,39200.0
2015-01-23 13:20:00,9.28,9.29,9.28,9.28,32000.0,6.9056,6.913,6.9056,6.9056,32000.0
2015-01-23 13:25:00,9.28,9.29,9.27,9.28,37600.0,6.9056,6.913,6.8981,6.9056,37600.0
2015-01-23 13:30:00,9.27,9.29,9.27,9.28,38400.0,6.8981,6.913,6.8981,6.9056,38400.0
2015-01-23 13:35:00,9.28,9.29,9.26,9.27,66000.0,6.9056,6.913,6.8907,6.8981,66000.0
2015-01-23 13:40:00,9.27,9.28,9.26,9.26,44800.0,6.8981,6.9056,6.8907,6.8907,44800.0
2015-01-23 13:45:00,9.26,9.27,9.25,9.26,35200.0,6.8907,6.8981,6.8832,6.8907,35200.0
2015-01-23 13:50:00,9.26,9.26,9.25,9.26,19200.0,6.8907,6.8907,6.8832,6.8907,19200.0
2015-01-23 13:55:00,9.26,9.27,9.26,9.26,12800.0,6.8907,6.8981,6.8907,6.8907,12800.0
2015-01-23 14:00:00,9.26,9.3,9.26,9.3,47200.0,6.8907,6.9205,6.8907,6.9205,47200.0
2015-01-23 14:05:00,9.3,9.32,9.29,9.32,24800.0,6.9205,6.9353,6.913,6.9353,24800.0
2015-01-23 14:10:00,9.32,9.32,9.3,9.3,43600.0,6.9353,6.9353,6.9205,6.9205,43600.0
2015-01-23 14:15:00,9.3,9.31,9.29,9.3,41200.0,6.9205,6.9279,6.913,6.9205,41200.0
2015-01-23 14:20:00,9.3,9.3,9.29,9.3,34400.0,6.9205,6.9205,6.913,6.9205,34400.0
2015-01-23 14:25:00,9.3,9.31,9.29,9.31,27600.0,6.9205,6.9279,6.913,6.9279,27600.0
2015-01-23 14:30:00,9.31,9.32,9.29,9.32,40000.0,6.9279,6.9353,6.913,6.9353,40000.0
2015-01-23 14:35:00,9.32,9.32,9.28,9.29,51200.0,6.9353,6.9353,6.9056,6.913,51200.0
2015-01-23 14:40:00,9.29,9.32,9.29,9.31,48000.0,6.913,6.9353,6.913,6.9279,48000.0
2015-01-23 14:45:00,9.3,9.31,9.29,9.3,36400.0,6.9205,6.9279,6.913,6.9205,36400.0
2015-01-23 14:50:00,9.3,9.31,9.29,9.3,25600.0,6.9205,6.9279,6.913,6.9205,25600.0
2015-01-23 14:55:00,9.29,9.32,9.29,9.3,75600.0,6.913,6.9353,6.913,6.9205,75600.0
2015-01-23 15:00:00,9.31,9.31,9.3,9.3,42400.0,6.9279,6.9279,6.9205,6.9205,42400.0
2015-01-23 15:05:00,9.3,9.32,9.3,9.32,49200.0,6.9205,6.9353,6.9205,6.9353,49200.0
2015-01-23 15:10:00,9.32,9.32,9.3,9.31,42400.0,6.9353,6.9353,6.9205,6.9279,42400.0
2015-01-23 15:15:00,9.31,9.33,9.3,9.31,63200.0,6.9279,6.9428,6.9205,6.9279,63200.0
2015-01-23 15:20:00,9.31,9.32,9.3,9.32,35600.0,6.9279,6.9353,6.9205,6.9353,35600.0
2015-01-23 15:25:00,9.32,9.34,9.31,9.33,64800.0,6.9353,6.9502,6.9279,6.9428,64800.0
2015-01-23 15:30:00,9.33,9.34,9.32,9.34,102000.0,6.9428,6.9502,6.9353,6.9502,102000.0
2015-01-23 15:35:00,9.34,9.35,9.33,9.33,91200.0,6.9502,6.9577,6.9428,6.9428,91200.0
2015-01-23 15:40:00,9.33,9.35,9.33,9.35,212400.0,6.9428,6.9577,6.9428,6.9577,212400.0
2015-01-23 15:45:00,9.35,9.36,9.35,9.36,289600.0,6.9577,6.9651,6.9577,6.9651,289600.0
2015-01-23 15:50:00,9.36,9.37,9.34,9.37,278800.0,6.9651,6.9725,6.9502,6.9725,278800.0
2015-01-23 15:55:00,9.36,9.36,9.34,9.34,310800.0,6.9651,6.9651,6.9502,6.9502,310800.0
2015-01-26 09:30:00,9.35,9.41,9.32,9.41,160400.0,6.9577,7.0023,6.9353,7.0023,160400.0
2015-01-26 09:35:00,9.4,9.49,9.4,9.49,178400.0,6.9949,7.0618,6.9949,7.0618,178400.0
2015-01-26 09:40:00,9.49,9.54,9.48,9.48,172800.0,7.0618,7.099,7.0544,7.0544,172800.0
2015-01-26 09:45:00,9.48,9.55,9.45,9.55,132800.0,7.0544,7.1065,7.0321,7.1065,132800.0
2015-01-26 09:50:00,9.54,9.6,9.54,9.59,175200.0,7.099,7.1437,7.099,7.1363,175200.0
2015-01-26 09:55:00,9.58,9.61,9.57,9.59,84800.0,7.1288,7.1511,7.1214,7.1363,84800.0
2015-01-26 10:00:00,9.59,9.6,9.55,9.56,82800.0,7.1363,7.1437,7.1065,7.1139,82800.0
2015-01-26 10:05:00,9.56,9.59,9.55,9.57,73200.0,7.1139,7.1363,7.1065,7.1214,73200.0
2015-01-26 10:10:00,9.57,9.57,9.52,9.55,49200.0,7.1214,7.1214,7.0842,7.1065,49200.0
2015-01-26 10:15:00,9.55,9.55,9.54,9.54,43200.0,7.1065,7.1065,7.099,7.099,43200.0
2015-01-26 10:20:00,9.54,9.55,9.54,9.54,35200.0,7.099,7.1065,7.099,7.099,35200.0
2015-01-26 10:25:00,9.54,9.55,9.54,9.54,45600.0,7.099,7.1065,7.099,7.099,45600.0
2015-01-26 10:30:00,9.53,9.53,9.51,9.51,51600.0,7.0916,7.0916,7.0767,7.0767,51600.0
2015-01-26 10:35:00,9.5,9.55,9.49,9.52,32800.0,7.0693,7.1065,7.0618,7.0842,32800.0
2015-01-26 10:40:00,9.52,9.57,9.52,9.57,106000.0,7.0842,7.1214,7.0842,7.1214,106000.0
2015-01-26 10:45:00,9.58,9.58,9.53,9.56,56400.0,7.1288,7.1288,7.0916,7.1139,56400.0
2015-01-26 10:50:00,9.56,9.58,9.55,9.55,35600.0,7.1139,7.1288,7.1065,7.1065,35600.0
2015-01-26 10:55:00,9.55,9.55,9.52,9.54,68000.0,7.1065,7.1065,7.0842,7.099,68000.0
2015-01-26 11:00:00,9.53,9.56,9.53,9.56,28000.0,7.0916,7.1139,7.0916,7.1139,28000.0
2015-01-26 11:05:00,9.56,9.57,9.55,9.55,39200.0,7.1139,7.1214,7.1065,7.1065,39200.0
2015-01-26 11:10:00,9.55,9.55,9.54,9.55,27600.0,7.1065,7.1065,7.099,7.1065,27600.0
2015-01-26 11:15:00,9.55,9.55,9.51,9.52,47200.0,7.1065,7.1065,7.0767,7.0842,47200.0
2015-01-26 11:20:00,9.52,9.53,9.51,9.51,23200.0,7.0842,7.0916,7.0767,7.0767,23200.0
2015-01-26 11:25:00,9.52,9.53,9.51,9.53,51200.0,7.0842,7.0916,7.0767,7.0916,51200.0
2015-01-26 11:30:00,9.53,9.53,9.49,9.51,68400.0,7.0916,7.0916,7.0618,7.0767,68400.0
2015-01-26 11:35:00,9.51,9.58,9.49,9.57,82000.0,7.0767,7.1288,7.0618,7.1214,82000.0
2015-01-26 11:40:00,9.57,9.59,9.54,9.54,52000.0,7.1214,7.1363,7.099,7.099,52000.0
2015-01-26 11:45:00,9.54,9.55,9.53,9.54,32000.0,7.099,7.1065,7.0916,7.099,32000.0
2015-01-26 11:50:00,9.54,9.58,9.54,9.57,45200.0,7.099,7.1288,7.099,7.1214,45200.0
2015-01-26 11:55:00,9.57,9.57,9.56,9.56,32400.0,7.1214,7.1214,7.1139,7.1139,32400.0
2015-01-26 12:00:00,9.56,9.56,9.55,9.56,41200.0,7.1139,7.1139,7.1065,7.1139,41200.0
2015-01-26 12:05:00,9.55,9.56,9.54,9.55,16000.0,7.1065,7.1139,7.099,7.1065,16000.0
2015-01-26 12:10:00,9.55,9.55,9.52,9.53,44000.0,7.1065,7.1065,7.0842,7.0916,44000.0
2015-01-26 12:15:00,9.53,9.54,9.52,9.53,37600.0,7.0916,7.099,7.0842,7.0916,37600.0
2015-01-26 12:20:00,9.53,9.55,9.52,9.52,29600.0,7.0916,7.1065,7.0842,7.0842,29600.0
2015-01-26 12:25:00,9.52,9.56,9.52,9.56,28000.0,7.0842,7.1139,7.0842,7.1139,28000.0
2015-01-26 12:30:00,9.56,9.56,9.54,9.54,39600.0,7.1139,7.1139,7.099,7.099,39600.0
2015-01-26 12:35:00,9.53,9.55,9.52,9.54,30000.0,7.0916,7.1065,7.0842,7.099,30000.0
2015-01-26 12:40:00,9.54,9.56,9.54,9.55,20400.0,7.099,7.1139,7.099,7.1065,20400.0
2015-01-26 12:45:00,9.55,9.56,9.54,9.56,24400.0,7.1065,7.1139,7.099,7.1139,24400.0
2015-01-26 12:50:00,9.55,9.57,9.55,9.57,62400.0,7.1065,7.1214,7.1065,7.1214,62400.0
2015-01-26 12:55:00,9.56,9.57,9.55,9.55,40000.0,7.1139,7.1214,7.1065,7.1065,40000.0
2015-01-26 13:00:00,9.55,9.56,9.55,9.56,22800.0,7.1065,7.1139,7.1065,7.1139,22800.0
2015-01-26 13:05:00,9.56,9.56,9.53,9.55,42400.0,7.1139,7.1139,7.0916,7.1065,42400.0
2015-01-26 13:10:00,9.55,9.56,9.53,9.54,30800.0,7.1065,7.1139,7.0916,7.099,30800.0
2015-01-26 13:15:00,9.54,9.55,9.53,9.54,40800.0,7.099,7.1065,7.0916,7.099,40800.0
2015-01-26 13:20:00,9.54,9.55,9.53,9.55,28800.0,7.099,7.1065,7.0916,7.1065,28800.0
2015-01-26 13:25:00,9.55,9.56,9.55,9.55,30400.0,7.1065,7.1139,7.1065,7.1065,30400.0
2015-01-26 13:30:00,9.55,9.59,9.55,9.59,48800.0,7.1065,7.1363,7.1065,7.1363,48800.0
2015-01-26 13:35:00,9.58,9.59,9.58,9.59,45600.0,7.1288,7.1363,7.1288,7.1363,45600.0
2015-01-26 13:40:00,9.58,9.6,9.58,9.6,34800.0,7.1288,7.1437,7.1288,7.1437,34800.0
2015-01-26 13:45:00,9.6,9.61,9.59,9.61,70400.0,7.1437,7.1511,7.1363,7.1511,70400.0
2015-01-26 13:50:00,9.61,9.62,9.6,9.6,39600.0,7.1511,7.1586,7.1437,7.1437,39600.0
2015-01-26 13:55:00,9.6,9.61,9.59,9.61,44400.0,7.1437,7.1511,7.1363,7.1511,44400.0
2015-01-26 14:00:00,9.61,9.61,9.59,9.61,38400.0,7.1511,7.1511,7.1363,7.1511,38400.0
2015-01-26 14:05:00,9.61,9.61,9.59,9.59,68000.0,7.1511,7.1511,7.1363,7.1363,68000.0
2015-01-26 14:10:00,9.6,9.61,9.57,9.58,53200.0,7.1437,7.1511,7.1214,7.1288,53200.0
2015-01-26 14:15:00,9.57,9.57,9.56,9.56,42400.0,7.1214,7.1214,7.1139,7.1139,42400.0
2015-01-26 14:20:00,9.56,9.57,9.54,9.54,58400.0,7.1139,7.1214,7.099,7.099,58400.0
2015-01-26 14:25:00,9.54,9.54,9.52,9.52,66400.0,7.099,7.099,7.0842,7.0842,66400.0
2015-01-26 14:30:00,9.52,9.55,9.52,9.55,47200.0,7.0842,7.1065,7.0842,7.1065,47200.0
2015-01-26 14:35:00,9.55,9.57,9.55,9.56,52000.0,7.1065,7.1214,7.1065,7.1139,52000.0
2015-01-26 14:40:00,9.57,9.58,9.56,9.57,27200.0,7.1214,7.1288,7.1139,7.1214,27200.0
2015-01-26 14:45:00,9.56,9.56,9.54,9.56,64400.0,7.1139,7.1139,7.099,7.1139,64400.0
2015-01-26 14:50:00,9.55,9.56,9.55,9.55,35200.0,7.1065,7.1139,7.1065,7.1065,35200.0
2015-01-26 14:55:00,9.56,9.57,9.55,9.55,46800.0,7.1139,7.1214,7.1065,7.1065,46800.0
2015-01-26 15:00:00,9.55,9.55,9.51,9.51,89600.0,7.1065,7.1065,7.0767,7.0767,89600.0
2015-01-26 15:05:00,9.51,9.53,9.51,9.53,57600.0,7.0767,7.0916,7.0767,7.0916,57600.0
2015-01-26 15:10:00,9.53,9.55,9.51,9.53,152400.0,7.0916,7.1065,7.0767,7.0916,152400.0
2015-01-26 15:15:00,9.53,9.54,9.51,9.53,137200.0,7.0916,7.099,7.0767,7.0916,137200.0
2015-01-26 15:20:00,9.53,9.54,9.51,9.52,108000.0,7.0916,7.099,7.0767,7.0842,108000.0
2015-01-26 15:25:00,9.52,9.52,9.5,9.5,87600.0,7.0842,7.0842,7.0693,7.0693,87600.0
2015-01-26 15:30:00,9.5,9.51,9.49,9.49,85200.0,7.0693,7.0767,7.0618,7.0618,85200.0
2015-01-26 15:35:00,9.5,9.55,9.49,9.55,152800.0,7.0693,7.1065,7.0618,7.1065,152800.0
2015-01-26 15:40:00,9.55,9.56,9.55,9.55,132000.0,7.1065,7.1139,7.1065,7.1065,132000.0
2015-01-26 15:45:00,9.55,9.56,9.55,9.56,181200.0,7.1065,7.1139,7.1065,7.1139,181200.0
2015-01-26 15:50:00,9.56,9.57,9.55,9.56,243200.0,7.1139,7.1214,7.1065,7.1139,243200.0
2015-01-26 15:55:00,9.56,9.56,9.54,9.54,376800.0,7.1139,7.1139,7.099,7.099,376800.0
2015-01-27 09:30:00,9.54,9.58,9.48,9.57,208800.0,7.099,7.1288,7.0544,7.1214,208800.0
2015-01-27 09:35:00,9.56,9.58,9.47,9.56,67600.0,7.1139,7.1288,7.047,7.1139,67600.0
2015-01-27 09:40:00,9.57,9.58,9.53,9.53,37200.0,7.1214,7.1288,7.0916,7.0916,37200.0
2015-01-27 09:45:00,9.53,9.56,9.52,9.56,46400.0,7.0916,7.1139,7.0842,7.1139,46400.0
2015-01-27 09:50:00,9.56,9.56,9.5,9.51,97600.0,7.1139,7.1139,7.0693,7.0767,97600.0
2015-01-27 09:55:00,9.51,9.53,9.5,9.51,50800.0,7.0767,7.0916,7.0693,7.0767,50800.0
2015-01-27 10:00:00,9.51,9.57,9.51,9.57,83600.0,7.0767,7.1214,7.0767,7.1214,83600.0
2015-01-27 10:05:00,9.56,9.58,9.55,9.56,82400.0,7.1139,7.1288,7.1065,7.1139,82400.0
2015-01-27 10:10:00,9.56,9.56,9.49,9.49,93200.0,7.1139,7.1139,7.0618,7.0618,93200.0
2015-01-27 10:15:00,9.49,9.49,9.44,9.47,100000.0,7.0618,7.0618,7.0246,7.047,100000.0
2015-01-27 10:20:00,9.47,9.52,9.47,9.49,85600.0,7.047,7.0842,7.047,7.0618,85600.0
2015-01-27 10:25:00,9.49,9.5,9.48,9.48,70400.0,7.0618,7.0693,7.0544,7.0544,70400.0
2015-01-27 10:30:00,9.49,9.49,9.44,9.46,53600.0,7.0618,7.0618,7.0246,7.0395,53600.0
2015-01-27 10:35:00,9.45,9.46,9.42,9.44,62400.0,7.0321,7.0395,7.0098,7.0246,62400.0
2015-01-27 10:40:00,9.44,9.45,9.41,9.41,66400.0,7.0246,7.0321,7.0023,7.0023,66400.0
2015-01-27 10:45:00,9.4,9.42,9.4,9.42,44000.0,6.9949,7.0098,6.9949,7.0098,44000.0
2015-01-27 10:50:00,9.42,9.47,9.41,9.47,70400.0,7.0098,7.047,7.0023,7.047,70400.0
2015-01-27 10:55:00,9.47,9.51,9.47,9.49,56000.0,7.047,7.0767,7.047,7.0618,56000.0
2015-01-27 11:00:00,9.5,9.5,9.48,9.49,44000.0,7.0693,7.0693,7.0544,7.0618,44000.0
2015-01-27 11:05:00,9.49,9.52,9.49,9.52,26800.0,7.0618,7.0842,7.0618,7.0842,26800.0
2015-01-27 11:10:00,9.51,9.54,9.51,9.53,45600.0,7.0767,7.099,7.0767,7.0916,45600.0
2015-01-27 11:15:00,9.52,9.55,9.52,9.54,21600.0,7.0842,7.1065,7.0842,7.099,21600.0
2015-01-27 11:20:00,9.55,9.58,9.55,9.56,45600.0,7.1065,7.1288,7.1065,7.1139,45600.0
2015-01-27 11:25:00,9.57,9.6,9.57,9.6,76000.0,7.1214,7.1437,7.1214,7.1437,76000.0
2015-01-27 11:30:00,9.6,9.6,9.57,9.58,56800.0,7.1437,7.1437,7.1214,7.1288,56800.0
2015-01-27 11:35:00,9.58,9.6,9.58,9.6,20000.0,7.1288,7.1437,7.1288,7.1437,20000.0
2015-01-27 11:40:00,9.59,9.59,9.58,9.58,43200.0,7.1363,7.1363,7.1288,7.1288,43200.0
2015-01-27 11:45:00,9.57,9.58,9.56,9.57,44800.0,7.1214,7.1288,7.1139,7.1214,44800.0
2015-01-27 11:50:00,9.57,9.6,9.57,9.6,204800.0,7.1214,7.1437,7.1214,7.1437,204800.0
2015-01-27 11:55:00,9.6,9.61,9.58,9.58,59200.0,7.1437,7.1511,7.1288,7.1288,59200.0
2015-01-27 12:00:00,9.59,9.59,9.58,9.58,31200.0,7.1363,7.1363,7.1288,7.1288,31200.0
2015-01-27 12:05:00,9.58,9.6,9.57,9.6,49600.0,7.1288,7.1437,7.1214,7.1437,49600.0
2015-01-27 12:10:00,9.6,9.63,9.6,9.62,74400.0,7.1437,7.166,7.1437,7.1586,74400.0
2015-01-27 12:15:00,9.62,9.66,9.62,9.65,124400.0,7.1586,7.1883,7.1586,7.1809,124400.0
2015-01-27 12:20:00,9.65,9.68,9.65,9.68,58800.0,7.1809,7.2032,7.1809,7.2032,58800.0
2015-01-27 12:25:00,9.67,9.69,9.66,9.67,63200.0,7.1958,7.2107,7.1883,7.1958,63200.0
2015-01-27 12:30:00,9.67,9.67,9.65,9.65,63600.0,7.1958,7.1958,7.1809,7.1809,63600.0
2015-01-27 12:35:00,9.65,9.65,9.62,9.64,38000.0,7.1809,7.1809,7.1586,7.1735,38000.0
2015-01-27 12:40:00,9.64,9.65,9.63,9.64,35600.0,7.1735,7.1809,7.166,7.1735,35600.0
2015-01-27 12:45:00,9.65,9.67,9.65,9.66,44400.0,7.1809,7.1958,7.1809,7.1883,44400.0
2015-01-27 12:50:00,9.67,9.69,9.66,9.68,48400.0,7.1958,7.2107,7.1883,7.2032,48400.0
2015-01-27 12:55:00,9.68,9.69,9.67,9.69,36000.0,7.2032,7.2107,7.1958,7.2107,36000.0
2015-01-27 13:00:00,9.69,9.71,9.67,9.67,66800.0,7.2107,7.2256,7.1958,7.1958,66800.0
2015-01-27 13:05:00,9.67,9.7,9.67,9.7,63200.0,7.1958,7.2181,7.1958,7.2181,63200.0
2015-01-27 13:10:00,9.7,9.72,9.7,9.71,90400.0,7.2181,7.233,7.2181,7.2256,90400.0
2015-01-27 13:15:00,9.71,9.75,9.71,9.74,94800.0,7.2256,7.2553,7.2256,7.2479,94800.0
2015-01-27 13:20:00,9.74,9.74,9.72,9.72,70400.0,7.2479,7.2479,7.233,7.233,70400.0
2015-01-27 13:25:00,9.72,9.73,9.7,9.7,45600.0,7.233,7.2404,7.2181,7.2181,45600.0
2015-01-27 13:30:00,9.7,9.72,9.7,9.7,70800.0,7.2181,7.233,7.2181,7.2181,70800.0
2015-01-27 13:35:00,9.7,9.7,9.69,9.7,37600.0,7.2181,7.2181,7.2107,7.2181,37600.0
2015-01-27 13:40:00,9.7,9.7,9.67,9.69,54000.0,7.2181,7.2181,7.1958,7.2107,54000.0
2015-01-27 13:45:00,9.69,9.7,9.68,9.69,47600.0,7.2107,7.2181,7.2032,7.2107,47600.0
2015-01-27 13:50:00,9.69,9.7,9.69,9.69,50800.0,7.2107,7.2181,7.2107,7.2107,50800.0
2015-01-27 13:55:00,9.69,9.7,9.69,9.7,49200.0,7.2107,7.2181,7.2107,7.2181,49200.0
2015-01-27 14:00:00,9.7,9.71,9.68,9.7,56000.0,7.2181,7.2256,7.2032,7.2181,56000.0
2015-01-27 14:05:00,9.69,9.72,9.69,9.72,57200.0,7.2107,7.233,7.2107,7.233,57200.0
2015-01-27 14:10:00,9.72,9.74,9.71,9.72,80800.0,7.233,7.2479,7.2256,7.233,80800.0
2015-01-27 14:15:00,9.72,9.74,9.71,9.74,53600.0,7.233,7.2479,7.2256,7.2479,53600.0
2015-01-27 14:20:00,9.74,9.74,9.73,9.74,52400.0,7.2479,7.2479,7.2404,7.2479,52400.0
2015-01-27 14:25:00,9.74,9.74,9.73,9.74,87200.0,7.2479,7.2479,7.2404,7.2479,87200.0
2015-01-27 14:30:00,9.74,9.74,9.7,9.7,83200.0,7.2479,7.2479,7.2181,7.2181,83200.0
2015-01-27 14:35:00,9.7,9.72,9.69,9.72,44800.0,7.2181,7.233,7.2107,7.233,44800.0
2015-01-27 14:40:00,9.72,9.73,9.71,9.72,79600.0,7.233,7.2404,7.2256,7.233,79600.0
2015-01-27 14:45:00,9.72,9.73,9.71,9.73,84000.0,7.233,7.2404,7.2256,7.2404,84000.0
2015-01-27 14:50:00,9.73,9.73,9.69,9.69,93200.0,7.2404,7.2404,7.2107,7.2107,93200.0
2015-01-27 14:55:00,9.69,9.69,9.67,9.67,55200.0,7.2107,7.2107,7.1958,7.1958,55200.0
2015-01-27 15:00:00,9.67,9.68,9.67,9.67,89600.0,7.1958,7.2032,7.1958,7.1958,89600.0
2015-01-27 15:05:00,9.67,9.67,9.66,9.67,85600.0,7.1958,7.1958,7.1883,7.1958,85600.0
2015-01-27 15:10:00,9.67,9.68,9.63,9.64,264400.0,7.1958,7.2032,7.166,7.1735,264400.0
2015-01-27 15:15:00,9.64,9.64,9.61,9.61,148400.0,7.1735,7.1735,7.1511,7.1511,148400.0
2015-01-27 15:20:00,9.61,9.63,9.6,9.62,147200.0,7.1511,7.166,7.1437,7.1586,147200.0
2015-01-27 15:25:00,9.62,9.62,9.58,9.58,181200.0,7.1586,7.1586,7.1288,7.1288,181200.0
2015-01-27 15:30:00,9.59,9.61,9.58,9.6,255200.0,7.1363,7.1511,7.1288,7.1437,255200.0
2015-01-27 15:35:00,9.6,9.61,9.59,9.6,163200.0,7.1437,7.1511,7.1363,7.1437,163200.0
2015-01-27 15:40:00,9.6,9.62,9.59,9.6,140000.0,7.1437,7.1586,7.1363,7.1437,140000.0
2015-01-27 15:45:00,9.61,9.62,9.58,9.58,185200.0,7.1511,7.1586,7.1288,7.1288,185200.0
2015-01-27 15:50:00,9.59,9.6,9.56,9.59,344400.0,7.1363,7.1437,7.1139,7.1363,344400.0
2015-01-27 15:55:00,9.59,9.59,9.55,9.56,654000.0,7.1363,7.1363,7.1065,7.1139,654000.0
2015-01-28 09:30:00,9.63,9.83,9.63,9.65,356800.0,7.166,7.3148,7.166,7.1809,356800.0
2015-01-28 09:35:00,9.66,9.68,9.6,9.63,213200.0,7.1883,7.2032,7.1437,7.166,213200.0
2015-01-28 09:40:00,9.63,9.75,9.62,9.74,196400.0,7.166,7.2553,7.1586,7.2479,196400.0
2015-01-28 09:45:00,9.73,9.76,9.69,9.72,122400.0,7.2404,7.2628,7.2107,7.233,122400.0
2015-01-28 09:50:00,9.73,9.73,9.66,9.68,76800.0,7.2404,7.2404,7.1883,7.2032,76800.0
2015-01-28 09:55:00,9.68,9.68,9.64,9.65,54400.0,7.2032,7.2032,7.1735,7.1809,54400.0
2015-01-28 10:00:00,9.63,9.65,9.57,9.57,91600.0,7.166,7.1809,7.1214,7.1214,91600.0
2015-01-28 10:05:00,9.56,9.58,9.54,9.54,105600.0,7.1139,7.1288,7.099,7.099,105600.0
2015-01-28 10:10:00,9.54,9.55,9.53,9.54,67200.0,7.099,7.1065,7.0916,7.099,67200.0
2015-01-28 10:15:00,9.53,9.53,9.49,9.49,60400.0,7.0916,7.0916,7.0618,7.0618,60400.0
2015-01-28 10:20:00,9.49,9.54,9.49,9.54,79600.0,7.0618,7.099,7.0618,7.099,79600.0
2015-01-28 10:25:00,9.54,9.55,9.5,9.5,65600.0,7.099,7.1065,7.0693,7.0693,65600.0
2015-01-28 10:30:00,9.5,9.51,9.48,9.48,93600.0,7.0693,7.0767,7.0544,7.0544,93600.0
2015-01-28 10:35:00,9.47,9.48,9.46,9.47,60800.0,7.047,7.0544,7.0395,7.047,60800.0
2015-01-28 10:40:00,9.47,9.49,9.46,9.47,81200.0,7.047,7.0618,7.0395,7.047,81200.0
2015-01-28 10:45:00,9.46,9.49,9.46,9.49,74000.0,7.0395,7.0618,7.0395,7.0618,74000.0
2015-01-28 10:50:00,9.49,9.51,9.48,9.5,74000.0,7.0618,7.0767,7.0544,7.0693,74000.0
2015-01-28 10:55:00,9.5,9.5,9.45,9.45,98000.0,7.0693,7.0693,7.0321,7.0321,98000.0
2015-01-28 11:00:00,9.45,9.47,9.44,9.46,112000.0,7.0321,7.047,7.0246,7.0395,112000.0
2015-01-28 11:05:00,9.46,9.49,9.46,9.49,78400.0,7.0395,7.0618,7.0395,7.0618,78400.0
2015-01-28 11:10:00,9.49,9.49,9.45,9.46,66800.0,7.0618,7.0618,7.0321,7.0395,66800.0
2015-01-28 11:15:00,9.46,9.48,9.45,9.48,50800.0,7.0395,7.0544,7.0321,7.0544,50800.0
2015-01-28 11:20:00,9.48,9.51,9.47,9.49,75200.0,7.0544,7.0767,7.047,7.0618,75200.0
2015-01-28 11:25:00,9.49,9.49,9.47,9.48,65200.0,7.0618,7.0618,7.047,7.0544,65200.0
2015-01-28 11:30:00,9.49,9.52,9.49,9.52,80800.0,7.0618,7.0842,7.0618,7.0842,80800.0
2015-01-28 11:35:00,9.52,9.53,9.51,9.52,107600.0,7.0842,7.0916,7.0767,7.0842,107600.0
2015-01-28 11:40:00,9.51,9.52,9.49,9.51,45600.0,7.0767,7.0842,7.0618,7.0767,45600.0
2015-01-28 11:45:00,9.51,9.55,9.5,9.53,66000.0,7.0767,7.1065,7.0693,7.0916,66000.0
2015-01-28 11:50:00,9.53,9.53,9.5,9.52,55200.0,7.0916,7.0916,7.0693,7.0842,55200.0
2015-01-28 11:55:00,9.52,9.52,9.51,9.52,66800.0,7.0842,7.0842,7.0767,7.0842,66800.0
2015-01-28 12:00:00,9.52,9.56,9.52,9.54,78400.0,7.0842,7.1139,7.0842,7.099,78400.0
2015-01-28 12:05:00,9.54,9.54,9.52,9.53,134400.0,7.099,7.099,7.0842,7.0916,134400.0
2015-01-28 12:10:00,9.52,9.53,9.51,9.51,37200.0,7.0842,7.0916,7.0767,7.0767,37200.0
2015-01-28 12:15:00,9.51,9.52,9.51,9.51,51600.0,7.0767,7.0842,7.0767,7.0767,51600.0
2015-01-28 12:20:00,9.51,9.52,9.51,9.51,37200.0,7.0767,7.0842,7.0767,7.0767,37200.0
2015-01-28 12:25:00,9.51,9.52,9.49,9.49,74800.0,7.0767,7.0842,7.0618,7.0618,74800.0
2015-01-28 12:30:00,9.49,9.49,9.48,9.48,54400.0,7.0618,7.0618,7.0544,7.0544,54400.0
2015-01-28 12:35:00,9.48,9.49,9.47,9.47,33600.0,7.0544,7.0618,7.047,7.047,33600.0
2015-01-28 12:40:00,9.47,9.47,9.46,9.47,42800.0,7.047,7.047,7.0395,7.047,42800.0
2015-01-28 12:45:00,9.46,9.46,9.44,9.46,60800.0,7.0395,7.0395,7.0246,7.0395,60800.0
2015-01-28 12:50:00,9.46,9.47,9.45,9.46,50800.0,7.0395,7.047,7.0321,7.0395,50800.0
2015-01-28 12:55:00,9.45,9.49,9.45,9.46,92000.0,7.0321,7.0618,7.0321,7.0395,92000.0
2015-01-28 13:00:00,9.46,9.46,9.45,9.46,50000.0,7.0395,7.0395,7.0321,7.0395,50000.0
2015-01-28 13:05:00,9.45,9.47,9.45,9.46,104800.0,7.0321,7.047,7.0321,7.0395,104800.0
2015-01-28 13:10:00,9.46,9.46,9.44,9.45,79200.0,7.0395,7.0395,7.0246,7.0321,79200.0
2015-01-28 13:15:00,9.46,9.47,9.45,9.46,69200.0,7.0395,7.047,7.0321,7.0395,69200.0
2015-01-28 13:20:00,9.47,9.49,9.45,9.49,61200.0,7.047,7.0618,7.0321,7.0618,61200.0
2015-01-28 13:25:00,9.48,9.49,9.48,9.48,38000.0,7.0544,7.0618,7.0544,7.0544,38000.0
2015-01-28 13:30:00,9.47,9.48,9.47,9.47,48400.0,7.047,7.0544,7.047,7.047,48400.0
2015-01-28 13:35:00,9.47,9.5,9.46,9.49,43600.0,7.047,7.0693,7.0395,7.0618,43600.0
2015-01-28 13:40:00,9.49,9.49,9.47,9.48,47200.0,7.0618,7.0618,7.047,7.0544,47200.0
2015-01-28 13:45:00,9.48,9.49,9.46,9.47,43600.0,7.0544,7.0618,7.0395,7.047,43600.0
2015-01-28 13:50:00,9.47,9.49,9.47,9.48,49200.0,7.047,7.0618,7.047,7.0544,49200.0
2015-01-28 13:55:00,9.49,9.5,9.47,9.49,58800.0,7.0618,7.0693,7.047,7.0618,58800.0
2015-01-28 14:00:00,9.49,9.51,9.47,9.49,110800.0,7.0618,7.0767,7.047,7.0618,110800.0
2015-01-28 14:05:00,9.49,9.49,9.45,9.45,76000.0,7.0618,7.0618,7.0321,7.0321,76000.0
2015-01-28 14:10:00,9.45,9.49,9.43,9.47,123200.0,7.0321,7.0618,7.0172,7.047,123200.0
2015-01-28 14:15:00,9.47,9.5,9.47,9.5,66000.0,7.047,7.0693,7.047,7.0693,66000.0
2015-01-28 14:20:00,9.5,9.5,9.49,9.5,84000.0,7.0693,7.0693,7.0618,7.0693,84000.0
2015-01-28 14:25:00,9.49,9.5,9.43,9.43,102000.0,7.0618,7.0693,7.0172,7.0172,102000.0
2015-01-28 14:30:00,9.43,9.45,9.42,9.43,93600.0,7.0172,7.0321,7.0098,7.0172,93600.0
2015-01-28 14:35:00,9.43,9.44,9.42,9.43,77200.0,7.0172,7.0246,7.0098,7.0172,77200.0
2015-01-28 14:40:00,9.42,9.45,9.42,9.44,49600.0,7.0098,7.0321,7.0098,7.0246,49600.0
2015-01-28 14:45:00,9.44,9.45,9.41,9.42,113200.0,7.0246,7.0321,7.0023,7.0098,113200.0
2015-01-28 14:50:00,9.43,9.45,9.42,9.45,72000.0,7.0172,7.0321,7.0098,7.0321,72000.0
2015-01-28 14:55:00,9.44,9.45,9.42,9.43,34400.0,7.0246,7.0321,7.0098,7.0172,34400.0
2015-01-28 15:00:00,9.43,9.47,9.42,9.45,91600.0,7.0172,7.047,7.0098,7.0321,91600.0
2015-01-28 15:05:00,9.45,9.46,9.44,9.46,84800.0,7.0321,7.0395,7.0246,7.0395,84800.0
2015-01-28 15:10:00,9.46,9.46,9.43,9.44,100000.0,7.0395,7.0395,7.0172,7.0246,100000.0
2015-01-28 15:15:00,9.44,9.44,9.41,9.43,93600.0,7.0246,7.0246,7.0023,7.0172,93600.0
2015-01-28 15:20:00,9.42,9.43,9.41,9.42,109600.0,7.0098,7.0172,7.0023,7.0098,109600.0
2015-01-28 15:25:00,9.42,9.43,9.4,9.42,98400.0,7.0098,7.0172,6.9949,7.0098,98400.0
2015-01-28 15:30:00,9.43,9.43,9.38,9.39,147600.0,7.0172,7.0172,6.98,6.9874,147600.0
2015-01-28 15:35:00,9.38,9.4,9.38,9.38,118000.0,6.98,6.9949,6.98,6.98,118000.0
2015-01-28 15:40:00,9.38,9.38,9.36,9.37,218000.0,6.98,6.98,6.9651,6.9725,218000.0
2015-01-28 15:45:00,9.37,9.39,9.37,9.39,203200.0,6.9725,6.9874,6.9725,6.9874,203200.0
2015-01-28 15:50:00,9.39,9.41,9.38,9.4,354400.0,6.9874,7.0023,6.98,6.9949,354400.0
2015-01-28 15:55:00,9.4,9.43,9.4,9.4,471600.0,6.9949,7.0172,6.9949,6.9949,471600.0
2015-01-29 09:30:00,9.46,9.46,9.28,9.31,183600.0,7.0395,7.0395,6.9056,6.9279,183600.0
2015-01-29 09:35:00,9.33,9.36,9.28,9.28,104000.0,6.9428,6.9651,6.9056,6.9056,104000.0
2015-01-29 09:40:00,9.28,9.29,9.2,9.24,173600.0,6.9056,6.913,6.846,6.8758,173600.0
2015-01-29 09:45:00,9.23,9.24,9.15,9.18,119200.0,6.8684,6.8758,6.8088,6.8312,119200.0
2015-01-29 09:50:00,9.18,9.22,9.13,9.21,125200.0,6.8312,6.8609,6.794,6.8535,125200.0
2015-01-29 09:55:00,9.2,9.26,9.2,9.22,91600.0,6.846,6.8907,6.846,6.8609,91600.0
2015-01-29 10:00:00,9.22,9.25,9.21,9.25,125600.0,6.8609,6.8832,6.8535,6.8832,125600.0
2015-01-29 10:05:00,9.24,9.25,9.15,9.15,118800.0,6.8758,6.8832,6.8088,6.8088,118800.0
2015-01-29 10:10:00,9.16,9.16,9.11,9.11,137600.0,6.8163,6.8163,6.7791,6.7791,137600.0
2015-01-29 10:15:00,9.11,9.14,9.08,9.12,206400.0,6.7791,6.8014,6.7567,6.7865,206400.0
2015-01-29 10:20:00,9.12,9.12,9.05,9.05,180800.0,6.7865,6.7865,6.7344,6.7344,180800.0
2015-01-29 10:25:00,9.05,9.07,9.05,9.05,149600.0,6.7344,6.7493,6.7344,6.7344,149600.0
2015-01-29 10:30:00,9.06,9.06,9.01,9.01,208400.0,6.7419,6.7419,6.7047,6.7047,208400.0
2015-01-29 10:35:00,9.01,9.02,9.0,9.01,116800.0,6.7047,6.7121,6.6972,6.7047,116800.0
2015-01-29 10:40:00,9.01,9.01,8.94,8.95,255600.0,6.7047,6.7047,6.6526,6.66,255600.0
2015-01-29 10:45:00,8.96,8.96,8.92,8.94,182400.0,6.6674,6.6674,6.6377,6.6526,182400.0
2015-01-29 10:50:00,8.94,8.95,8.92,8.92,214000.0,6.6526,6.66,6.6377,6.6377,214000.0
2015-01-29 10:55:00,8.92,8.95,8.9,8.94,207600.0,6.6377,6.66,6.6228,6.6526,207600.0
2015-01-29 11:00:00,8.94,8.96,8.93,8.94,100000.0,6.6526,6.6674,6.6451,6.6526,100000.0
2015-01-29 11:05:00,8.93,8.95,8.92,8.95,118000.0,6.6451,6.66,6.6377,6.66,118000.0
2015-01-29 11:10:00,8.95,8.99,8.94,8.99,125600.0,6.66,6.6898,6.6526,6.6898,125600.0
2015-01-29 11:15:00,8.99,9.02,8.96,8.97,214400.0,6.6898,6.7121,6.6674,6.6749,214400.0
2015-01-29 11:20:00,8.98,9.03,8.98,9.02,156800.0,6.6823,6.7195,6.6823,6.7121,156800.0
2015-01-29 11:25:00,9.02,9.06,9.01,9.05,160400.0,6.7121,6.7419,6.7047,6.7344,160400.0
2015-01-29 11:30:00,9.04,9.08,9.04,9.08,80400.0,6.727,6.7567,6.727,6.7567,80400.0
2015-01-29 11:35:00,9.08,9.08,9.05,9.07,70800.0,6.7567,6.7567,6.7344,6.7493,70800.0
2015-01-29 11:40:00,9.07,9.08,9.03,9.04,68800.0,6.7493,6.7567,6.7195,6.727,68800.0
2015-01-29 11:45:00,9.04,9.07,9.04,9.07,64000.0,6.727,6.7493,6.727,6.7493,64000.0
2015-01-29 11:50:00,9.07,9.1,9.06,9.06,58400.0,6.7493,6.7716,6.7419,6.7419,58400.0
2015-01-29 11:55:00,9.06,9.06,9.03,9.04,83200.0,6.7419,6.7419,6.7195,6.727,83200.0
2015-01-29 12:00:00,9.05,9.06,9.03,9.05,35200.0,6.7344,6.7419,6.7195,6.7344,35200.0
2015-01-29 12:05:00,9.04,9.04,9.02,9.02,52800.0,6.727,6.727,6.7121,6.7121,52800.0
2015-01-29 12:10:00,9.03,9.03,9.0,9.01,52400.0,6.7195,6.7195,6.6972,6.7047,52400.0
2015-01-29 12:15:00,9.01,9.01,8.96,8.96,75600.0,6.7047,6.7047,6.6674,6.6674,75600.0
2015-01-29 12:20:00,8.96,8.97,8.94,8.96,150800.0,6.6674,6.6749,6.6526,6.6674,150800.0
2015-01-29 12:25:00,8.96,8.97,8.93,8.95,88400.0,6.6674,6.6749,6.6451,6.66,88400.0
2015-01-29 12:30:00,8.95,8.98,8.93,8.98,121600.0,6.66,6.6823,6.6451,6.6823,121600.0
2015-01-29 12:35:00,8.98,9.0,8.97,8.97,74400.0,6.6823,6.6972,6.6749,6.6749,74400.0
2015-01-29 12:40:00,8.97,8.97,8.94,8.94,85600.0,6.6749,6.6749,6.6526,6.6526,85600.0
2015-01-29 12:45:00,8.94,8.95,8.92,8.92,103600.0,6.6526,6.66,6.6377,6.6377,103600.0
2015-01-29 12:50:00,8.92,8.92,8.88,8.89,124400.0,6.6377,6.6377,6.6079,6.6154,124400.0
2015-01-29 12:55:00,8.89,8.91,8.87,8.9,114400.0,6.6154,6.6302,6.6005,6.6228,114400.0
2015-01-29 13:00:00,8.9,8.95,8.9,8.95,81600.0,6.6228,6.66,6.6228,6.66,81600.0
2015-01-29 13:05:00,8.94,8.96,8.92,8.93,69200.0,6.6526,6.6674,6.6377,6.6451,69200.0
2015-01-29 13:10:00,8.93,8.96,8.92,8.96,84800.0,6.6451,6.6674,6.6377,6.6674,84800.0
2015-01-29 13:15:00,8.97,9.02,8.97,9.0,91200.0,6.6749,6.7121,6.6749,6.6972,91200.0
2015-01-29 13:20:00,9.01,9.02,9.0,9.0,74400.0,6.7047,6.7121,6.6972,6.6972,74400.0
2015-01-29 13:25:00,9.0,9.0,8.99,9.0,99600.0,6.6972,6.6972,6.6898,6.6972,99600.0
2015-01-29 13:30:00,9.0,9.0,8.97,8.99,69200.0,6.6972,6.6972,6.6749,6.6898,69200.0
2015-01-29 13:35:00,8.99,9.0,8.98,8.99,87600.0,6.6898,6.6972,6.6823,6.6898,87600.0
2015-01-29 13:40:00,8.99,8.99,8.97,8.97,74000.0,6.6898,6.6898,6.6749,6.6749,74000.0
2015-01-29 13:45:00,8.97,8.97,8.95,8.96,62000.0,6.6749,6.6749,6.66,6.6674,62000.0
2015-01-29 13:50:00,8.96,8.97,8.96,8.97,46800.0,6.6674,6.6749,6.6674,6.6749,46800.0
2015-01-29 13:55:00,8.97,9.0,8.97,8.99,176400.0,6.6749,6.6972,6.6749,6.6898,176400.0
2015-01-29 14:00:00,8.99,9.0,8.97,8.99,69200.0,6.6898,6.6972,6.6749,6.6898,69200.0
2015-01-29 14:05:00,9.0,9.0,8.96,8.96,98800.0,6.6972,6.6972,6.6674,6.6674,98800.0
2015-01-29 14:10:00,8.96,8.96,8.95,8.95,45200.0,6.6674,6.6674,6.66,6.66,45200.0
2015-01-29 14:15:00,8.95,8.96,8.94,8.94,78800.0,6.66,6.6674,6.6526,6.6526,78800.0
2015-01-29 14:20:00,8.95,8.97,8.95,8.96,62800.0,6.66,6.6749,6.66,6.6674,62800.0
2015-01-29 14:25:00,8.96,8.97,8.94,8.97,51600.0,6.6674,6.6749,6.6526,6.6749,51600.0
2015-01-29 14:30:00,8.97,9.0,8.97,9.0,90800.0,6.6749,6.6972,6.6749,6.6972,90800.0
2015-01-29 14:35:00,9.0,9.0,8.99,8.99,53600.0,6.6972,6.6972,6.6898,6.6898,53600.0
2015-01-29 14:40:00,8.99,8.99,8.96,8.96,84800.0,6.6898,6.6898,6.6674,6.6674,84800.0
2015-01-29 14:45:00,8.97,8.97,8.95,8.95,68000.0,6.6749,6.6749,6.66,6.66,68000.0
2015-01-29 14:50:00,8.95,8.95,8.92,8.92,110800.0,6.66,6.66,6.6377,6.6377,110800.0
2015-01-29 14:55:00,8.92,8.95,8.92,8.94,78000.0,6.6377,6.66,6.6377,6.6526,78000.0
2015-01-29 15:00:00,8.94,8.96,8.93,8.94,96800.0,6.6526,6.6674,6.6451,6.6526,96800.0
2015-01-29 15:05:00,8.94,8.97,8.94,8.96,69200.0,6.6526,6.6749,6.6526,6.6674,69200.0
2015-01-29 15:10:00,8.96,8.97,8.95,8.96,85600.0,6.6674,6.6749,6.66,6.6674,85600.0
2015-01-29 15:15:00,8.96,9.01,8.96,9.01,232400.0,6.6674,6.7047,6.6674,6.7047,232400.0
2015-01-29 15:20:00,9.01,9.02,8.99,9.01,320800.0,6.7047,6.7121,6.6898,6.7047,320800.0
2015-01-29 15:25:00,9.0,9.01,8.99,8.99,82400.0,6.6972,6.7047,6.6898,6.6898,82400.0
2015-01-29 15:30:00,8.99,9.02,8.99,9.02,112000.0,6.6898,6.7121,6.6898,6.7121,112000.0
2015-01-29 15:35:00,9.02,9.03,9.0,9.01,215200.0,6.7121,6.7195,6.6972,6.7047,215200.0
2015-01-29 15:40:00,9.01,9.04,9.01,9.01,122800.0,6.7047,6.727,6.7047,6.7047,122800.0
2015-01-29 15:45:00,9.01,9.03,8.99,9.02,328400.0,6.7047,6.7195,6.6898,6.7121,328400.0
2015-01-29 15:50:00,9.02,9.06,9.02,9.06,394000.0,6.7121,6.7419,6.7121,6.7419,394000.0
2015-01-29 15:55:00,9.06,9.08,9.06,9.07,676000.0,6.7419,6.7567,6.7419,6.7493,676000.0
2015-01-30 09:30:00,8.96,9.03,8.88,8.88,153200.0,6.6674,6.7195,6.6079,6.6079,153200.0
2015-01-30 09:35:00,8.88,8.89,8.81,8.87,117200.0,6.6079,6.6154,6.5558,6.6005,117200.0
2015-01-30 09:40:00,8.87,9.0,8.86,8.95,127600.0,6.6005,6.6972,6.593,6.66,127600.0
2015-01-30 09:45:00,8.94,8.97,8.87,8.87,105600.0,6.6526,6.6749,6.6005,6.6005,105600.0
2015-01-30 09:50:00,8.87,8.9,8.83,8.83,102800.0,6.6005,6.6228,6.5707,6.5707,102800.0
2015-01-30 09:55:00,8.84,8.84,8.78,8.79,121200.0,6.5782,6.5782,6.5335,6.5409,121200.0
2015-01-30 10:00:00,8.8,8.83,8.8,8.8,88000.0,6.5484,6.5707,6.5484,6.5484,88000.0
2015-01-30 10:05:00,8.79,8.8,8.77,8.8,96400.0,6.5409,6.5484,6.5261,6.5484,96400.0
2015-01-30 10:10:00,8.8,8.81,8.77,8.81,75600.0,6.5484,6.5558,6.5261,6.5558,75600.0
2015-01-30 10:15:00,8.81,8.88,8.81,8.86,98800.0,6.5558,6.6079,6.5558,6.593,98800.0
2015-01-30 10:20:00,8.86,8.86,8.84,8.85,66000.0,6.593,6.593,6.5782,6.5856,66000.0
2015-01-30 10:25:00,8.85,8.9,8.85,8.88,63200.0,6.5856,6.6228,6.5856,6.6079,63200.0
2015-01-30 10:30:00,8.88,8.88,8.83,8.85,65600.0,6.6079,6.6079,6.5707,6.5856,65600.0
2015-01-30 10:35:00,8.86,8.88,8.84,8.87,57600.0,6.593,6.6079,6.5782,6.6005,57600.0
2015-01-30 10:40:00,8.87,8.92,8.87,8.91,59200.0,6.6005,6.6377,6.6005,6.6302,59200.0
2015-01-30 10:45:00,8.92,8.92,8.89,8.9,62000.0,6.6377,6.6377,6.6154,6.6228,62000.0
2015-01-30 10:50:00,8.89,8.89,8.86,8.88,67600.0,6.6154,6.6154,6.593,6.6079,67600.0
2015-01-30 10:55:00,8.88,8.88,8.84,8.88,60000.0,6.6079,6.6079,6.5782,6.6079,60000.0
2015-01-30 11:00:00,8.88,8.92,8.88,8.92,51600.0,6.6079,6.6377,6.6079,6.6377,51600.0
2015-01-30 11:05:00,8.92,8.93,8.9,8.9,84000.0,6.6377,6.6451,6.6228,6.6228,84000.0
2015-01-30 11:10:00,8.9,8.9,8.87,8.89,67200.0,6.6228,6.6228,6.6005,6.6154,67200.0
2015-01-30 11:15:00,8.89,8.92,8.88,8.92,56400.0,6.6154,6.6377,6.6079,6.6377,56400.0
2015-01-30 11:20:00,8.92,8.93,8.9,8.9,41600.0,6.6377,6.6451,6.6228,6.6228,41600.0
2015-01-30 11:25:00,8.91,8.95,8.91,8.94,45200.0,6.6302,6.66,6.6302,6.6526,45200.0
2015-01-30 11:30:00,8.94,8.96,8.93,8.94,67600.0,6.6526,6.6674,6.6451,6.6526,67600.0
2015-01-30 11:35:00,8.94,8.95,8.93,8.93,35200.0,6.6526,6.66,6.6451,6.6451,35200.0
2015-01-30 11:40:00,8.94,8.95,8.92,8.95,72000.0,6.6526,6.66,6.6377,6.66,72000.0
2015-01-30 11:45:00,8.95,8.96,8.93,8.94,62000.0,6.66,6.6674,6.6451,6.6526,62000.0
2015-01-30 11:50:00,8.94,8.97,8.94,8.96,150800.0,6.6526,6.6749,6.6526,6.6674,150800.0
2015-01-30 11:55:00,8.97,8.99,8.96,8.98,55600.0,6.6749,6.6898,6.6674,6.6823,55600.0
2015-01-30 12:00:00,8.99,9.0,8.95,8.96,182800.0,6.6898,6.6972,6.66,6.6674,182800.0
2015-01-30 12:05:00,8.97,8.97,8.92,8.92,69200.0,6.6749,6.6749,6.6377,6.6377,69200.0
2015-01-30 12:10:00,8.93,8.95,8.91,8.95,58800.0,6.6451,6.66,6.6302,6.66,58800.0
2015-01-30 12:15:00,8.95,8.95,8.92,8.93,36800.0,6.66,6.66,6.6377,6.6451,36800.0
2015-01-30 12:20:00,8.94,8.96,8.94,8.96,52000.0,6.6526,6.6674,6.6526,6.6674,52000.0
2015-01-30 12:25:00,8.96,8.96,8.95,8.95,46800.0,6.6674,6.6674,6.66,6.66,46800.0
2015-01-30 12:30:00,8.95,8.95,8.93,8.93,43200.0,6.66,6.66,6.6451,6.6451,43200.0
2015-01-30 12:35:00,8.93,8.95,8.92,8.94,68400.0,6.6451,6.66,6.6377,6.6526,68400.0
2015-01-30 12:40:00,8.94,8.96,8.93,8.96,58400.0,6.6526,6.6674,6.6451,6.6674,58400.0
2015-01-30 12:45:00,8.96,8.97,8.94,8.96,54000.0,6.6674,6.6749,6.6526,6.6674,54000.0
2015-01-30 12:50:00,8.96,8.97,8.94,8.94,62000.0,6.6674,6.6749,6.6526,6.6526,62000.0
2015-01-30 12:55:00,8.93,8.94,8.91,8.92,78000.0,6.6451,6.6526,6.6302,6.6377,78000.0
2015-01-30 13:00:00,8.92,8.94,8.92,8.92,58000.0,6.6377,6.6526,6.6377,6.6377,58000.0
2015-01-30 13:05:00,8.92,8.92,8.9,8.91,50000.0,6.6377,6.6377,6.6228,6.6302,50000.0
2015-01-30 13:10:00,8.91,8.91,8.88,8.88,67600.0,6.6302,6.6302,6.6079,6.6079,67600.0
2015-01-30 13:15:00,8.88,8.89,8.88,8.88,39600.0,6.6079,6.6154,6.6079,6.6079,39600.0
2015-01-30 13:20:00,8.88,8.91,8.88,8.88,32800.0,6.6079,6.6302,6.6079,6.6079,32800.0
2015-01-30 13:25:00,8.88,8.92,8.88,8.92,66000.0,6.6079,6.6377,6.6079,6.6377,66000.0
2015-01-30 13:30:00,8.92,8.94,8.91,8.93,76400.0,6.6377,6.6526,6.6302,6.6451,76400.0
2015-01-30 13:35:00,8.93,8.93,8.9,8.92,38000.0,6.6451,6.6451,6.6228,6.6377,38000.0
2015-01-30 13:40:00,8.92,8.93,8.9,8.92,87600.0,6.6377,6.6451,6.6228,6.6377,87600.0
2015-01-30 13:45:00,8.93,8.93,8.91,8.93,40800.0,6.6451,6.6451,6.6302,6.6451,40800.0
2015-01-30 13:50:00,8.93,8.94,8.92,8.93,69200.0,6.6451,6.6526,6.6377,6.6451,69200.0
2015-01-30 13:55:00,8.93,8.97,8.92,8.96,110800.0,6.6451,6.6749,6.6377,6.6674,110800.0
2015-01-30 14:00:00,8.96,8.96,8.93,8.95,58400.0,6.6674,6.6674,6.6451,6.66,58400.0
2015-01-30 14:05:00,8.95,8.95,8.93,8.95,56800.0,6.66,6.66,6.6451,6.66,56800.0
2015-01-30 14:10:00,8.94,8.95,8.93,8.94,55600.0,6.6526,6.66,6.6451,6.6526,55600.0
2015-01-30 14:15:00,8.94,8.97,8.93,8.97,71200.0,6.6526,6.6749,6.6451,6.6749,71200.0
2015-01-30 14:20:00,8.97,8.97,8.96,8.96,62000.0,6.6749,6.6749,6.6674,6.6674,62000.0
2015-01-30 14:25:00,8.96,8.97,8.95,8.96,85200.0,6.6674,6.6749,6.66,6.6674,85200.0
2015-01-30 14:30:00,8.96,8.97,8.94,8.94,80800.0,6.6674,6.6749,6.6526,6.6526,80800.0
2015-01-30 14:35:00,8.94,8.95,8.93,8.93,90000.0,6.6526,6.66,6.6451,6.6451,90000.0
2015-01-30 14:40:00,8.93,8.94,8.92,8.92,78400.0,6.6451,6.6526,6.6377,6.6377,78400.0
2015-01-30 14:45:00,8.92,8.93,8.9,8.92,77200.0,6.6377,6.6451,6.6228,6.6377,77200.0
2015-01-30 14:50:00,8.92,8.92,8.9,8.91,70800.0,6.6377,6.6377,6.6228,6.6302,70800.0
2015-01-30 14:55:00,8.91,8.91,8.88,8.9,72400.0,6.6302,6.6302,6.6079,6.6228,72400.0
2015-01-30 15:00:00,8.9,8.91,8.88,8.88,91600.0,6.6228,6.6302,6.6079,6.6079,91600.0
2015-01-30 15:05:00,8.89,8.9,8.86,8.86,116000.0,6.6154,6.6228,6.593,6.593,116000.0
2015-01-30 15:10:00,8.86,8.88,8.86,8.86,96400.0,6.593,6.6079,6.593,6.593,96400.0
2015-01-30 15:15:00,8.86,8.86,8.84,8.84,100800.0,6.593,6.593,6.5782,6.5782,100800.0
2015-01-30 15:20:00,8.84,8.84,8.81,8.83,135600.0,6.5782,6.5782,6.5558,6.5707,135600.0
2015-01-30 15:25:00,8.83,8.84,8.81,8.83,179200.0,6.5707,6.5782,6.5558,6.5707,179200.0
2015-01-30 15:30:00,8.83,8.84,8.81,8.83,171600.0,6.5707,6.5782,6.5558,6.5707,171600.0
2015-01-30 15:35:00,8.83,8.83,8.8,8.81,310400.0,6.5707,6.5707,6.5484,6.5558,310400.0
2015-01-30 15:40:00,8.81,8.81,8.79,8.8,252800.0,6.5558,6.5558,6.5409,6.5484,252800.0
2015-01-30 15:45:00,8.81,8.84,8.81,8.81,332000.0,6.5558,6.5782,6.5558,6.5558,332000.0
2015-01-30 15:50:00,8.81,8.83,8.81,8.81,316400.0,6.5558,6.5707,6.5558,6.5558,316400.0
2015-01-30 15:55:00,8.81,8.83,8.8,8.81,540800.0,6.5558,6.5707,6.5484,6.5558,540800.0
2015-02-02 09:30:00,8.78,8.82,8.78,8.81,241600.0,6.5335,6.5633,6.5335,6.5558,241600.0
2015-02-02 09:35:00,8.81,8.85,8.78,8.78,123600.0,6.5558,6.5856,6.5335,6.5335,123600.0
2015-02-02 09:40:00,8.78,8.79,8.75,8.77,114400.0,6.5335,6.5409,6.5112,6.5261,114400.0
2015-02-02 09:45:00,8.77,8.8,8.75,8.77,165600.0,6.5261,6.5484,6.5112,6.5261,165600.0
2015-02-02 09:50:00,8.77,8.8,8.76,8.77,169600.0,6.5261,6.5484,6.5186,6.5261,169600.0
2015-02-02 09:55:00,8.78,8.79,8.75,8.75,542000.0,6.5335,6.5409,6.5112,6.5112,542000.0
2015-02-02 10:00:00,8.75,8.75,8.69,8.69,365200.0,6.5112,6.5112,6.4665,6.4665,365200.0
2015-02-02 10:05:00,8.69,8.69,8.65,8.67,149600.0,6.4665,6.4665,6.4368,6.4517,149600.0
2015-02-02 10:10:00,8.66,8.67,8.63,8.64,221200.0,6.4442,6.4517,6.4219,6.4293,221200.0
2015-02-02 10:15:00,8.64,8.71,8.63,8.69,256400.0,6.4293,6.4814,6.4219,6.4665,256400.0
2015-02-02 10:20:00,8.69,8.74,8.69,8.7,198000.0,6.4665,6.5037,6.4665,6.474,198000.0
2015-02-02 10:25:00,8.7,8.76,8.7,8.76,132000.0,6.474,6.5186,6.474,6.5186,132000.0
2015-02-02 10:30:00,8.76,8.78,8.75,8.78,60400.0,6.5186,6.5335,6.5112,6.5335,60400.0
2015-02-02 10:35:00,8.78,8.78,8.75,8.77,88000.0,6.5335,6.5335,6.5112,6.5261,88000.0
2015-02-02 10:40:00,8.77,8.79,8.74,8.75,238400.0,6.5261,6.5409,6.5037,6.5112,238400.0
2015-02-02 10:45:00,8.75,8.75,8.71,8.73,94800.0,6.5112,6.5112,6.4814,6.4963,94800.0
2015-02-02 10:50:00,8.72,8.76,8.69,8.72,168000.0,6.4889,6.5186,6.4665,6.4889,168000.0
2015-02-02 10:55:00,8.72,8.74,8.69,8.72,110800.0,6.4889,6.5037,6.4665,6.4889,110800.0
2015-02-02 11:00:00,8.72,8.76,8.71,8.76,46400.0,6.4889,6.5186,6.4814,6.5186,46400.0
2015-02-02 11:05:00,8.76,8.79,8.76,8.79,56000.0,6.5186,6.5409,6.5186,6.5409,56000.0
2015-02-02 11:10:00,8.79,8.84,8.79,8.82,84000.0,6.5409,6.5782,6.5409,6.5633,84000.0
2015-02-02 11:15:00,8.82,8.85,8.81,8.83,91200.0,6.5633,6.5856,6.5558,6.5707,91200.0
2015-02-02 11:20:00,8.82,8.85,8.81,8.84,68000.0,6.5633,6.5856,6.5558,6.5782,68000.0
2015-02-02 11:25:00,8.85,8.87,8.84,8.85,52400.0,6.5856,6.6005,6.5782,6.5856,52400.0
2015-02-02 11:30:00,8.86,8.89,8.86,8.89,54400.0,6.593,6.6154,6.593,6.6154,54400.0
2015-02-02 11:35:00,8.9,8.93,8.89,8.92,51200.0,6.6228,6.6451,6.6154,6.6377,51200.0
2015-02-02 11:40:00,8.92,8.93,8.91,8.92,72800.0,6.6377,6.6451,6.6302,6.6377,72800.0
2015-02-02 11:45:00,8.92,8.96,8.92,8.94,86400.0,6.6377,6.6674,6.6377,6.6526,86400.0
2015-02-02 11:50:00,8.94,8.94,8.92,8.93,44400.0,6.6526,6.6526,6.6377,6.6451,44400.0
2015-02-02 11:55:00,8.93,8.93,8.89,8.9,88400.0,6.6451,6.6451,6.6154,6.6228,88400.0
2015-02-02 12:00:00,8.9,8.91,8.86,8.89,53200.0,6.6228,6.6302,6.593,6.6154,53200.0
2015-02-02 12:05:00,8.88,8.88,8.86,8.86,36400.0,6.6079,6.6079,6.593,6.593,36400.0
2015-02-02 12:10:00,8.87,8.88,8.86,8.88,34400.0,6.6005,6.6079,6.593,6.6079,34400.0
2015-02-02 12:15:00,8.88,8.9,8.87,8.9,28000.0,6.6079,6.6228,6.6005,6.6228,28000.0
2015-02-02 12:20:00,8.91,8.91,8.88,8.89,31200.0,6.6302,6.6302,6.6079,6.6154,31200.0
2015-02-02 12:25:00,8.89,8.9,8.89,8.9,41600.0,6.6154,6.6228,6.6154,6.6228,41600.0
2015-02-02 12:30:00,8.9,8.91,8.88,8.91,34400.0,6.6228,6.6302,6.6079,6.6302,34400.0
2015-02-02 12:35:00,8.91,8.92,8.9,8.9,31200.0,6.6302,6.6377,6.6228,6.6228,31200.0
2015-02-02 12:40:00,8.91,8.93,8.9,8.93,57200.0,6.6302,6.6451,6.6228,6.6451,57200.0
2015-02-02 12:45:00,8.93,8.94,8.91,8.94,49200.0,6.6451,6.6526,6.6302,6.6526,49200.0
2015-02-02 12:50:00,8.94,8.95,8.93,8.94,73200.0,6.6526,6.66,6.6451,6.6526,73200.0
2015-02-02 12:55:00,8.94,8.96,8.93,8.94,49200.0,6.6526,6.6674,6.6451,6.6526,49200.0
2015-02-02 13:00:00,8.94,8.95,8.93,8.93,45200.0,6.6526,6.66,6.6451,6.6451,45200.0
2015-02-02 13:05:00,8.94,8.96,8.94,8.96,28000.0,6.6526,6.6674,6.6526,6.6674,28000.0
2015-02-02 13:10:00,8.96,8.98,8.95,8.96,58800.0,6.6674,6.6823,6.66,6.6674,58800.0
2015-02-02 13:15:00,8.96,8.97,8.96,8.96,37600.0,6.6674,6.6749,6.6674,6.6674,37600.0
2015-02-02 13:20:00,8.96,9.0,8.96,8.99,26400.0,6.6674,6.6972,6.6674,6.6898,26400.0
2015-02-02 13:25:00,8.99,8.99,8.98,8.99,46400.0,6.6898,6.6898,6.6823,6.6898,46400.0
2015-02-02 13:30:00,8.98,9.0,8.94,8.94,60800.0,6.6823,6.6972,6.6526,6.6526,60800.0
2015-02-02 13:35:00,8.94,8.95,8.93,8.93,46800.0,6.6526,6.66,6.6451,6.6451,46800.0
2015-02-02 13:40:00,8.93,8.96,8.93,8.93,34000.0,6.6451,6.6674,6.6451,6.6451,34000.0
2015-02-02 13:45:00,8.93,8.96,8.93,8.95,37200.0,6.6451,6.6674,6.6451,6.66,37200.0
2015-02-02 13:50:00,8.94,8.98,8.94,8.96,51600.0,6.6526,6.6823,6.6526,6.6674,51600.0
2015-02-02 13:55:00,8.96,8.97,8.96,8.97,56400.0,6.6674,6.6749,6.6674,6.6749,56400.0
2015-02-02 14:00:00,8.96,8.98,8.96,8.97,66800.0,6.6674,6.6823,6.6674,6.6749,66800.0
2015-02-02 14:05:00,8.97,8.99,8.97,8.98,33600.0,6.6749,6.6898,6.6749,6.6823,33600.0
2015-02-02 14:10:00,8.97,8.99,8.97,8.99,43200.0,6.6749,6.6898,6.6749,6.6898,43200.0
2015-02-02 14:15:00,8.99,9.03,8.99,9.03,68800.0,6.6898,6.7195,6.6898,6.7195,68800.0
2015-02-02 14:20:00,9.03,9.05,9.03,9.05,48800.0,6.7195,6.7344,6.7195,6.7344,48800.0
2015-02-02 14:25:00,9.04,9.06,9.03,9.06,61200.0,6.727,6.7419,6.7195,6.7419,61200.0
2015-02-02 14:30:00,9.06,9.06,9.03,9.06,56800.0,6.7419,6.7419,6.7195,6.7419,56800.0
2015-02-02 14:35:00,9.06,9.06,9.02,9.03,58400.0,6.7419,6.7419,6.7121,6.7195,58400.0
2015-02-02 14:40:00,9.03,9.04,9.03,9.03,33200.0,6.7195,6.727,6.7195,6.7195,33200.0
2015-02-02 14:45:00,9.03,9.03,9.0,9.01,55600.0,6.7195,6.7195,6.6972,6.7047,55600.0
2015-02-02 14:50:00,9.01,9.05,9.01,9.04,84400.0,6.7047,6.7344,6.7047,6.727,84400.0
2015-02-02 14:55:00,9.05,9.09,9.03,9.07,265200.0,6.7344,6.7642,6.7195,6.7493,265200.0
2015-02-02 15:00:00,9.07,9.08,9.05,9.06,98800.0,6.7493,6.7567,6.7344,6.7419,98800.0
2015-02-02 15:05:00,9.06,9.08,9.05,9.08,57200.0,6.7419,6.7567,6.7344,6.7567,57200.0
2015-02-02 15:10:00,9.08,9.11,9.08,9.11,74000.0,6.7567,6.7791,6.7567,6.7791,74000.0
2015-02-02 15:15:00,9.11,9.12,9.1,9.11,97600.0,6.7791,6.7865,6.7716,6.7791,97600.0
2015-02-02 15:20:00,9.12,9.14,9.11,9.13,90400.0,6.7865,6.8014,6.7791,6.794,90400.0
2015-02-02 15:25:00,9.13,9.15,9.13,9.15,125600.0,6.794,6.8088,6.794,6.8088,125600.0
2015-02-02 15:30:00,9.15,9.17,9.14,9.14,160000.0,6.8088,6.8237,6.8014,6.8014,160000.0
2015-02-02 15:35:00,9.15,9.19,9.13,9.19,140000.0,6.8088,6.8386,6.794,6.8386,140000.0
2015-02-02 15:40:00,9.19,9.22,9.18,9.21,184400.0,6.8386,6.8609,6.8312,6.8535,184400.0
2015-02-02 15:45:00,9.21,9.22,9.21,9.22,282400.0,6.8535,6.8609,6.8535,6.8609,282400.0
2015-02-02 15:50:00,9.22,9.23,9.22,9.22,355200.0,6.8609,6.8684,6.8609,6.8609,355200.0
2015-02-02 15:55:00,9.22,9.22,9.19,9.21,500800.0,6.8609,6.8609,6.8386,6.8535,500800.0
2015-02-03 09:30:00,9.2,9.35,9.15,9.31,177200.0,6.846,6.9577,6.8088,6.9279,177200.0
2015-02-03 09:35:00,9.31,9.31,9.24,9.24,73600.0,6.9279,6.9279,6.8758,6.8758,73600.0
2015-02-03 09:40:00,9.24,9.34,9.2,9.33,299200.0,6.8758,6.9502,6.846,6.9428,299200.0
2015-02-03 09:45:00,9.33,9.48,9.31,9.38,347600.0,6.9428,7.0544,6.9279,6.98,347600.0
2015-02-03 09:50:00,9.38,9.38,9.33,9.37,70000.0,6.98,6.98,6.9428,6.9725,70000.0
2015-02-03 09:55:00,9.36,9.37,9.32,9.35,40800.0,6.9651,6.9725,6.9353,6.9577,40800.0
2015-02-03 10:00:00,9.36,9.36,9.25,9.26,84800.0,6.9651,6.9651,6.8832,6.8907,84800.0
2015-02-03 10:05:00,9.25,9.28,9.24,9.25,86000.0,6.8832,6.9056,6.8758,6.8832,86000.0
2015-02-03 10:10:00,9.25,9.28,9.24,9.27,59200.0,6.8832,6.9056,6.8758,6.8981,59200.0
2015-02-03 10:15:00,9.26,9.26,9.22,9.23,70400.0,6.8907,6.8907,6.8609,6.8684,70400.0
2015-02-03 10:20:00,9.22,9.25,9.21,9.22,48400.0,6.8609,6.8832,6.8535,6.8609,48400.0
2015-02-03 10:25:00,9.23,9.25,9.22,9.24,50400.0,6.8684,6.8832,6.8609,6.8758,50400.0
2015-02-03 10:30:00,9.24,9.25,9.22,9.22,69200.0,6.8758,6.8832,6.8609,6.8609,69200.0
2015-02-03 10:35:00,9.22,9.22,9.18,9.2,101600.0,6.8609,6.8609,6.8312,6.846,101600.0
2015-02-03 10:40:00,9.2,9.21,9.18,9.2,161600.0,6.846,6.8535,6.8312,6.846,161600.0
2015-02-03 10:45:00,9.19,9.2,9.16,9.17,78800.0,6.8386,6.846,6.8163,6.8237,78800.0
2015-02-03 10:50:00,9.17,9.19,9.15,9.19,72000.0,6.8237,6.8386,6.8088,6.8386,72000.0
2015-02-03 10:55:00,9.19,9.19,9.13,9.13,63600.0,6.8386,6.8386,6.794,6.794,63600.0
2015-02-03 11:00:00,9.12,9.15,9.1,9.1,74800.0,6.7865,6.8088,6.7716,6.7716,74800.0
2015-02-03 11:05:00,9.1,9.18,9.1,9.16,64800.0,6.7716,6.8312,6.7716,6.8163,64800.0
2015-02-03 11:10:00,9.16,9.21,9.15,9.18,62000.0,6.8163,6.8535,6.8088,6.8312,62000.0
2015-02-03 11:15:00,9.19,9.2,9.17,9.17,26800.0,6.8386,6.846,6.8237,6.8237,26800.0
2015-02-03 11:20:00,9.17,9.23,9.17,9.23,58400.0,6.8237,6.8684,6.8237,6.8684,58400.0
2015-02-03 11:25:00,9.23,9.25,9.23,9.24,49200.0,6.8684,6.8832,6.8684,6.8758,49200.0
2015-02-03 11:30:00,9.24,9.27,9.24,9.27,58400.0,6.8758,6.8981,6.8758,6.8981,58400.0
2015-02-03 11:35:00,9.26,9.29,9.26,9.26,30000.0,6.8907,6.913,6.8907,6.8907,30000.0
2015-02-03 11:40:00,9.26,9.29,9.25,9.28,20000.0,6.8907,6.913,6.8832,6.9056,20000.0
2015-02-03 11:45:00,9.29,9.29,9.26,9.29,27600.0,6.913,6.913,6.8907,6.913,27600.0
2015-02-03 11:50:00,9.29,9.3,9.27,9.28,50000.0,6.913,6.9205,6.8981,6.9056,50000.0
2015-02-03 11:55:00,9.28,9.28,9.26,9.26,36000.0,6.9056,6.9056,6.8907,6.8907,36000.0
2015-02-03 12:00:00,9.26,9.26,9.22,9.26,63200.0,6.8907,6.8907,6.8609,6.8907,63200.0
2015-02-03 12:05:00,9.26,9.26,9.24,9.25,37600.0,6.8907,6.8907,6.8758,6.8832,37600.0
2015-02-03 12:10:00,9.24,9.27,9.24,9.27,34000.0,6.8758,6.8981,6.8758,6.8981,34000.0
2015-02-03 12:15:00,9.26,9.28,9.26,9.27,33200.0,6.8907,6.9056,6.8907,6.8981,33200.0
2015-02-03 12:20:00,9.28,9.29,9.26,9.27,20800.0,6.9056,6.913,6.8907,6.8981,20800.0
2015-02-03 12:25:00,9.27,9.29,9.25,9.28,32800.0,6.8981,6.913,6.8832,6.9056,32800.0
2015-02-03 12:30:00,9.28,9.28,9.25,9.26,45200.0,6.9056,6.9056,6.8832,6.8907,45200.0
2015-02-03 12:35:00,9.26,9.28,9.25,9.26,27600.0,6.8907,6.9056,6.8832,6.8907,27600.0
2015-02-03 12:40:00,9.27,9.28,9.26,9.28,16000.0,6.8981,6.9056,6.8907,6.9056,16000.0
2015-02-03 12:45:00,9.29,9.3,9.28,9.29,21600.0,6.913,6.9205,6.9056,6.913,21600.0
2015-02-03 12:50:00,9.3,9.32,9.29,9.31,36000.0,6.9205,6.9353,6.913,6.9279,36000.0
2015-02-03 12:55:00,9.31,9.33,9.29,9.29,19200.0,6.9279,6.9428,6.913,6.913,19200.0
2015-02-03 13:00:00,9.29,9.3,9.28,9.3,27600.0,6.913,6.9205,6.9056,6.9205,27600.0
2015-02-03 13:05:00,9.3,9.3,9.28,9.28,24400.0,6.9205,6.9205,6.9056,6.9056,24400.0
2015-02-03 13:10:00,9.28,9.31,9.27,9.3,36800.0,6.9056,6.9279,6.8981,6.9205,36800.0
2015-02-03 13:15:00,9.3,9.3,9.27,9.27,59200.0,6.9205,6.9205,6.8981,6.8981,59200.0
2015-02-03 13:20:00,9.27,9.29,9.27,9.27,95200.0,6.8981,6.913,6.8981,6.8981,95200.0
2015-02-03 13:25:00,9.27,9.28,9.25,9.27,93600.0,6.8981,6.9056,6.8832,6.8981,93600.0
2015-02-03 13:30:00,9.25,9.28,9.25,9.28,53600.0,6.8832,6.9056,6.8832,6.9056,53600.0
2015-02-03 13:35:00,9.27,9.28,9.26,9.26,15200.0,6.8981,6.9056,6.8907,6.8907,15200.0
2015-02-03 13:40:00,9.26,9.3,9.25,9.29,46800.0,6.8907,6.9205,6.8832,6.913,46800.0
2015-02-03 13:45:00,9.29,9.31,9.29,9.3,43600.0,6.913,6.9279,6.913,6.9205,43600.0
2015-02-03 13:50:00,9.31,9.32,9.29,9.32,29600.0,6.9279,6.9353,6.913,6.9353,29600.0
2015-02-03 13:55:00,9.33,9.33,9.31,9.32,26800.0,6.9428,6.9428,6.9279,6.9353,26800.0
2015-02-03 14:00:00,9.33,9.33,9.31,9.32,30000.0,6.9428,6.9428,6.9279,6.9353,30000.0
2015-02-03 14:05:00,9.32,9.33,9.3,9.31,20800.0,6.9353,6.9428,6.9205,6.9279,20800.0
2015-02-03 14:10:00,9.31,9.32,9.31,9.31,35200.0,6.9279,6.9353,6.9279,6.9279,35200.0
2015-02-03 14:15:00,9.32,9.32,9.3,9.31,48800.0,6.9353,6.9353,6.9205,6.9279,48800.0
2015-02-03 14:20:00,9.31,9.32,9.3,9.3,20800.0,6.9279,6.9353,6.9205,6.9205,20800.0
2015-02-03 14:25:00,9.29,9.31,9.28,9.29,41600.0,6.913,6.9279,6.9056,6.913,41600.0
2015-02-03 14:30:00,9.3,9.31,9.3,9.3,49200.0,6.9205,6.9279,6.9205,6.9205,49200.0
2015-02-03 14:35:00,9.3,9.3,9.29,9.29,52000.0,6.9205,6.9205,6.913,6.913,52000.0
2015-02-03 14:40:00,9.29,9.3,9.28,9.3,41600.0,6.913,6.9205,6.9056,6.9205,41600.0
2015-02-03 14:45:00,9.3,9.3,9.29,9.29,40800.0,6.9205,6.9205,6.913,6.913,40800.0
2015-02-03 14:50:00,9.29,9.3,9.29,9.3,36400.0,6.913,6.9205,6.913,6.9205,36400.0
2015-02-03 14:55:00,9.3,9.32,9.3,9.31,41600.0,6.9205,6.9353,6.9205,6.9279,41600.0
2015-02-03 15:00:00,9.32,9.34,9.31,9.33,58400.0,6.9353,6.9502,6.9279,6.9428,58400.0
2015-02-03 15:05:00,9.33,9.34,9.32,9.33,38400.0,6.9428,6.9502,6.9353,6.9428,38400.0
2015-02-03 15:10:00,9.34,9.34,9.33,9.34,60000.0,6.9502,6.9502,6.9428,6.9502,60000.0
2015-02-03 15:15:00,9.35,9.35,9.32,9.33,42800.0,6.9577,6.9577,6.9353,6.9428,42800.0
2015-02-03 15:20:00,9.33,9.34,9.33,9.34,176800.0,6.9428,6.9502,6.9428,6.9502,176800.0
2015-02-03 15:25:00,9.34,9.34,9.32,9.33,49200.0,6.9502,6.9502,6.9353,6.9428,49200.0
2015-02-03 15:30:00,9.33,9.34,9.31,9.31,44400.0,6.9428,6.9502,6.9279,6.9279,44400.0
2015-02-03 15:35:00,9.31,9.34,9.31,9.33,70000.0,6.9279,6.9502,6.9279,6.9428,70000.0
2015-02-03 15:40:00,9.34,9.36,9.33,9.36,172800.0,6.9502,6.9651,6.9428,6.9651,172800.0
2015-02-03 15:45:00,9.36,9.38,9.36,9.38,95600.0,6.9651,6.98,6.9651,6.98,95600.0
2015-02-03 15:50:00,9.37,9.39,9.37,9.38,184400.0,6.9725,6.9874,6.9725,6.98,184400.0
2015-02-03 15:55:00,9.38,9.39,9.37,9.37,212400.0,6.98,6.9874,6.9725,6.9725,212400.0
2015-02-04 09:30:00,9.29,9.36,9.21,9.21,111600.0,6.913,6.9651,6.8535,6.8535,111600.0
2015-02-04 09:35:00,9.21,9.31,9.21,9.26,56000.0,6.8535,6.9279,6.8535,6.8907,56000.0
2015-02-04 09:40:00,9.27,9.27,9.22,9.22,36000.0,6.8981,6.8981,6.8609,6.8609,36000.0
2015-02-04 09:45:00,9.21,9.22,9.16,9.16,98800.0,6.8535,6.8609,6.8163,6.8163,98800.0
2015-02-04 09:50:00,9.17,9.18,9.14,9.17,58000.0,6.8237,6.8312,6.8014,6.8237,58000.0
2015-02-04 09:55:00,9.16,9.18,9.15,9.16,43600.0,6.8163,6.8312,6.8088,6.8163,43600.0
2015-02-04 10:00:00,9.17,9.19,9.13,9.13,151600.0,6.8237,6.8386,6.794,6.794,151600.0
2015-02-04 10:05:00,9.13,9.14,9.09,9.09,128800.0,6.794,6.8014,6.7642,6.7642,128800.0
2015-02-04 10:10:00,9.09,9.13,9.08,9.08,94800.0,6.7642,6.794,6.7567,6.7567,94800.0
2015-02-04 10:15:00,9.08,9.09,9.06,9.06,87600.0,6.7567,6.7642,6.7419,6.7419,87600.0
2015-02-04 10:20:00,9.06,9.06,9.02,9.02,222800.0,6.7419,6.7419,6.7121,6.7121,222800.0
2015-02-04 10:25:00,9.03,9.08,9.02,9.06,168000.0,6.7195,6.7567,6.7121,6.7419,168000.0
2015-02-04 10:30:00,9.07,9.07,8.99,9.01,267200.0,6.7493,6.7493,6.6898,6.7047,267200.0
2015-02-04 10:35:00,9.01,9.01,8.99,8.99,88000.0,6.7047,6.7047,6.6898,6.6898,88000.0
2015-02-04 10:40:00,8.99,8.99,8.95,8.95,203600.0,6.6898,6.6898,6.66,6.66,203600.0
2015-02-04 10:45:00,8.95,8.95,8.92,8.92,133600.0,6.66,6.66,6.6377,6.6377,133600.0
2015-02-04 10:50:00,8.92,8.99,8.92,8.98,106800.0,6.6377,6.6898,6.6377,6.6823,106800.0
2015-02-04 10:55:00,8.98,8.99,8.96,8.99,49600.0,6.6823,6.6898,6.6674,6.6898,49600.0
2015-02-04 11:00:00,8.99,9.02,8.97,9.01,161600.0,6.6898,6.7121,6.6749,6.7047,161600.0
2015-02-04 11:05:00,9.01,9.01,8.99,8.99,71200.0,6.7047,6.7047,6.6898,6.6898,71200.0
2015-02-04 11:10:00,8.99,8.99,8.98,8.99,54000.0,6.6898,6.6898,6.6823,6.6898,54000.0
2015-02-04 11:15:00,8.99,9.0,8.99,8.99,47600.0,6.6898,6.6972,6.6898,6.6898,47600.0
2015-02-04 11:20:00,8.99,9.02,8.99,9.01,84800.0,6.6898,6.7121,6.6898,6.7047,84800.0
2015-02-04 11:25:00,9.01,9.04,9.0,9.03,88400.0,6.7047,6.727,6.6972,6.7195,88400.0
2015-02-04 11:30:00,9.04,9.07,9.04,9.06,92400.0,6.727,6.7493,6.727,6.7419,92400.0
2015-02-04 11:35:00,9.06,9.07,9.05,9.05,90000.0,6.7419,6.7493,6.7344,6.7344,90000.0
2015-02-04 11:40:00,9.05,9.05,9.02,9.02,76800.0,6.7344,6.7344,6.7121,6.7121,76800.0
2015-02-04 11:45:00,9.03,9.03,9.01,9.02,62400.0,6.7195,6.7195,6.7047,6.7121,62400.0
2015-02-04 11:50:00,9.02,9.02,8.99,9.0,60400.0,6.7121,6.7121,6.6898,6.6972,60400.0
2015-02-04 11:55:00,9.0,9.01,8.99,9.01,20400.0,6.6972,6.7047,6.6898,6.7047,20400.0
2015-02-04 12:00:00,9.01,9.03,9.0,9.03,142000.0,6.7047,6.7195,6.6972,6.7195,142000.0
2015-02-04 12:05:00,9.04,9.06,9.03,9.06,56800.0,6.727,6.7419,6.7195,6.7419,56800.0
2015-02-04 12:10:00,9.06,9.09,9.05,9.08,84000.0,6.7419,6.7642,6.7344,6.7567,84000.0
2015-02-04 12:15:00,9.08,9.11,9.08,9.11,37600.0,6.7567,6.7791,6.7567,6.7791,37600.0
2015-02-04 12:20:00,9.11,9.13,9.11,9.12,90800.0,6.7791,6.794,6.7791,6.7865,90800.0
2015-02-04 12:25:00,9.12,9.12,9.08,9.08,93600.0,6.7865,6.7865,6.7567,6.7567,93600.0
2015-02-04 12:30:00,9.08,9.08,9.06,9.06,104000.0,6.7567,6.7567,6.7419,6.7419,104000.0
2015-02-04 12:35:00,9.06,9.06,9.04,9.05,72800.0,6.7419,6.7419,6.727,6.7344,72800.0
2015-02-04 12:40:00,9.05,9.05,9.01,9.01,106800.0,6.7344,6.7344,6.7047,6.7047,106800.0
2015-02-04 12:45:00,9.01,9.02,9.01,9.02,83600.0,6.7047,6.7121,6.7047,6.7121,83600.0
2015-02-04 12:50:00,9.02,9.04,9.02,9.02,62400.0,6.7121,6.727,6.7121,6.7121,62400.0
2015-02-04 12:55:00,9.02,9.03,9.01,9.02,41600.0,6.7121,6.7195,6.7047,6.7121,41600.0
2015-02-04 13:00:00,9.02,9.03,9.02,9.03,66800.0,6.7121,6.7195,6.7121,6.7195,66800.0
2015-02-04 13:05:00,9.02,9.05,9.02,9.05,35600.0,6.7121,6.7344,6.7121,6.7344,35600.0
2015-02-04 13:10:00,9.05,9.07,9.05,9.06,35600.0,6.7344,6.7493,6.7344,6.7419,35600.0
2015-02-04 13:15:00,9.07,9.08,9.07,9.08,49600.0,6.7493,6.7567,6.7493,6.7567,49600.0
2015-02-04 13:20:00,9.08,9.1,9.08,9.09,37200.0,6.7567,6.7716,6.7567,6.7642,37200.0
2015-02-04 13:25:00,9.1,9.11,9.09,9.11,35600.0,6.7716,6.7791,6.7642,6.7791,35600.0
2015-02-04 13:30:00,9.11,9.11,9.1,9.1,40400.0,6.7791,6.7791,6.7716,6.7716,40400.0
2015-02-04 13:35:00,9.1,9.11,9.09,9.1,70400.0,6.7716,6.7791,6.7642,6.7716,70400.0
2015-02-04 13:40:00,9.09,9.11,9.09,9.11,18400.0,6.7642,6.7791,6.7642,6.7791,18400.0
2015-02-04 13:45:00,9.11,9.11,9.1,9.11,61200.0,6.7791,6.7791,6.7716,6.7791,61200.0
2015-02-04 13:50:00,9.11,9.11,9.1,9.11,46000.0,6.7791,6.7791,6.7716,6.7791,46000.0
2015-02-04 13:55:00,9.1,9.11,9.09,9.1,55600.0,6.7716,6.7791,6.7642,6.7716,55600.0
2015-02-04 14:00:00,9.1,9.12,9.1,9.12,37200.0,6.7716,6.7865,6.7716,6.7865,37200.0
2015-02-04 14:05:00,9.12,9.12,9.11,9.11,54800.0,6.7865,6.7865,6.7791,6.7791,54800.0
2015-02-04 14:10:00,9.11,9.11,9.08,9.08,64000.0,6.7791,6.7791,6.7567,6.7567,64000.0
2015-02-04 14:15:00,9.08,9.09,9.06,9.06,55600.0,6.7567,6.7642,6.7419,6.7419,55600.0
2015-02-04 14:20:00,9.06,9.1,9.06,9.07,38000.0,6.7419,6.7716,6.7419,6.7493,38000.0
2015-02-04 14:25:00,9.07,9.08,9.07,9.08,86000.0,6.7493,6.7567,6.7493,6.7567,86000.0
2015-02-04 14:30:00,9.08,9.08,9.07,9.07,41600.0,6.7567,6.7567,6.7493,6.7493,41600.0
2015-02-04 14:35:00,9.07,9.1,9.07,9.1,54800.0,6.7493,6.7716,6.7493,6.7716,54800.0
2015-02-04 14:40:00,9.1,9.11,9.1,9.1,34400.0,6.7716,6.7791,6.7716,6.7716,34400.0
2015-02-04 14:45:00,9.1,9.11,9.1,9.11,53600.0,6.7716,6.7791,6.7716,6.7791,53600.0
2015-02-04 14:50:00,9.11,9.12,9.1,9.12,42800.0,6.7791,6.7865,6.7716,6.7865,42800.0
2015-02-04 14:55:00,9.12,9.13,9.11,9.12,50000.0,6.7865,6.794,6.7791,6.7865,50000.0
2015-02-04 15:00:00,9.12,9.12,9.1,9.12,77600.0,6.7865,6.7865,6.7716,6.7865,77600.0
2015-02-04 15:05:00,9.12,9.13,9.11,9.13,68800.0,6.7865,6.794,6.7791,6.794,68800.0
2015-02-04 15:10:00,9.13,9.13,9.12,9.13,63200.0,6.794,6.794,6.7865,6.794,63200.0
2015-02-04 15:15:00,9.13,9.15,9.13,9.15,71600.0,6.794,6.8088,6.794,6.8088,71600.0
2015-02-04 15:20:00,9.15,9.16,9.14,9.15,73600.0,6.8088,6.8163,6.8014,6.8088,73600.0
2015-02-04 15:25:00,9.15,9.18,9.15,9.18,112800.0,6.8088,6.8312,6.8088,6.8312,112800.0
2015-02-04 15:30:00,9.18,9.2,9.18,9.19,96000.0,6.8312,6.846,6.8312,6.8386,96000.0
2015-02-04 15:35:00,9.2,9.2,9.16,9.16,120000.0,6.846,6.846,6.8163,6.8163,120000.0
2015-02-04 15:40:00,9.16,9.18,9.14,9.15,182000.0,6.8163,6.8312,6.8014,6.8088,182000.0
2015-02-04 15:45:00,9.15,9.15,9.12,9.13,232400.0,6.8088,6.8088,6.7865,6.794,232400.0
2015-02-04 15:50:00,9.13,9.15,9.12,9.13,204400.0,6.794,6.8088,6.7865,6.794,204400.0
2015-02-04 15:55:00,9.13,9.16,9.13,9.15,506000.0,6.794,6.8163,6.794,6.8088,506000.0
2015-02-05 09:30:00,9.19,9.2,9.06,9.07,124800.0,6.8386,6.846,6.7419,6.7493,124800.0
2015-02-05 09:35:00,9.07,9.19,9.07,9.19,81600.0,6.7493,6.8386,6.7493,6.8386,81600.0
2015-02-05 09:40:00,9.18,9.24,9.14,9.24,80800.0,6.8312,6.8758,6.8014,6.8758,80800.0
2015-02-05 09:45:00,9.23,9.27,9.23,9.27,55200.0,6.8684,6.8981,6.8684,6.8981,55200.0
2015-02-05 09:50:00,9.27,9.3,9.25,9.3,44800.0,6.8981,6.9205,6.8832,6.9205,44800.0
2015-02-05 09:55:00,9.3,9.32,9.24,9.24,38400.0,6.9205,6.9353,6.8758,6.8758,38400.0
2015-02-05 10:00:00,9.24,9.24,9.18,9.24,94800.0,6.8758,6.8758,6.8312,6.8758,94800.0
2015-02-05 10:05:00,9.24,9.25,9.23,9.25,40800.0,6.8758,6.8832,6.8684,6.8832,40800.0
2015-02-05 10:10:00,9.24,9.25,9.24,9.24,41600.0,6.8758,6.8832,6.8758,6.8758,41600.0
2015-02-05 10:15:00,9.24,9.25,9.21,9.22,446000.0,6.8758,6.8832,6.8535,6.8609,446000.0
2015-02-05 10:20:00,9.22,9.22,9.18,9.2,42000.0,6.8609,6.8609,6.8312,6.846,42000.0
2015-02-05 10:25:00,9.21,9.24,9.21,9.24,9600.0,6.8535,6.8758,6.8535,6.8758,9600.0
2015-02-05 10:30:00,9.24,9.24,9.22,9.23,72400.0,6.8758,6.8758,6.8609,6.8684,72400.0
2015-02-05 10:35:00,9.24,9.24,9.22,9.22,28000.0,6.8758,6.8758,6.8609,6.8609,28000.0
2015-02-05 10:40:00,9.22,9.23,9.21,9.23,38800.0,6.8609,6.8684,6.8535,6.8684,38800.0
2015-02-05 10:45:00,9.22,9.23,9.22,9.22,40800.0,6.8609,6.8684,6.8609,6.8609,40800.0
2015-02-05 10:50:00,9.22,9.23,9.22,9.22,49200.0,6.8609,6.8684,6.8609,6.8609,49200.0
2015-02-05 10:55:00,9.22,9.23,9.22,9.22,33200.0,6.8609,6.8684,6.8609,6.8609,33200.0
2015-02-05 11:00:00,9.23,9.23,9.22,9.23,52400.0,6.8684,6.8684,6.8609,6.8684,52400.0
2015-02-05 11:05:00,9.22,9.22,9.21,9.21,21600.0,6.8609,6.8609,6.8535,6.8535,21600.0
2015-02-05 11:10:00,9.21,9.21,9.18,9.18,49200.0,6.8535,6.8535,6.8312,6.8312,49200.0
2015-02-05 11:15:00,9.18,9.21,9.18,9.2,92000.0,6.8312,6.8535,6.8312,6.846,92000.0
2015-02-05 11:20:00,9.2,9.21,9.18,9.18,50000.0,6.846,6.8535,6.8312,6.8312,50000.0
2015-02-05 11:25:00,9.19,9.19,9.15,9.18,130800.0,6.8386,6.8386,6.8088,6.8312,130800.0
2015-02-05 11:30:00,9.18,9.18,9.15,9.15,48000.0,6.8312,6.8312,6.8088,6.8088,48000.0
2015-02-05 11:35:00,9.15,9.19,9.15,9.18,89600.0,6.8088,6.8386,6.8088,6.8312,89600.0
2015-02-05 11:40:00,9.18,9.22,9.18,9.21,20400.0,6.8312,6.8609,6.8312,6.8535,20400.0
2015-02-05 11:45:00,9.21,9.21,9.2,9.21,34800.0,6.8535,6.8535,6.846,6.8535,34800.0
2015-02-05 11:50:00,9.21,9.21,9.18,9.18,50400.0,6.8535,6.8535,6.8312,6.8312,50400.0
2015-02-05 11:55:00,9.18,9.22,9.17,9.21,119200.0,6.8312,6.8609,6.8237,6.8535,119200.0
2015-02-05 12:00:00,9.2,9.22,9.2,9.21,14400.0,6.846,6.8609,6.846,6.8535,14400.0
2015-02-05 12:05:00,9.22,9.22,9.2,9.21,30000.0,6.8609,6.8609,6.846,6.8535,30000.0
2015-02-05 12:10:00,9.21,9.22,9.2,9.22,20800.0,6.8535,6.8609,6.846,6.8609,20800.0
2015-02-05 12:15:00,9.22,9.22,9.18,9.2,48800.0,6.8609,6.8609,6.8312,6.846,48800.0
2015-02-05 12:20:00,9.2,9.21,9.2,9.21,31600.0,6.846,6.8535,6.846,6.8535,31600.0
2015-02-05 12:25:00,9.2,9.2,9.2,9.2,58800.0,6.846,6.846,6.846,6.846,58800.0
2015-02-05 12:30:00,9.2,9.21,9.19,9.19,42800.0,6.846,6.8535,6.8386,6.8386,42800.0
2015-02-05 12:35:00,9.19,9.19,9.18,9.19,27600.0,6.8386,6.8386,6.8312,6.8386,27600.0
2015-02-05 12:40:00,9.19,9.21,9.19,9.2,46000.0,6.8386,6.8535,6.8386,6.846,46000.0
2015-02-05 12:45:00,9.2,9.21,9.2,9.2,40800.0,6.846,6.8535,6.846,6.846,40800.0
2015-02-05 12:50:00,9.19,9.2,9.19,9.2,50000.0,6.8386,6.846,6.8386,6.846,50000.0
2015-02-05 12:55:00,9.2,9.21,9.2,9.2,40000.0,6.846,6.8535,6.846,6.846,40000.0
2015-02-05 13:00:00,9.2,9.2,9.18,9.18,30800.0,6.846,6.846,6.8312,6.8312,30800.0
2015-02-05 13:05:00,9.18,9.18,9.17,9.17,56000.0,6.8312,6.8312,6.8237,6.8237,56000.0
2015-02-05 13:10:00,9.17,9.18,9.15,9.17,47600.0,6.8237,6.8312,6.8088,6.8237,47600.0
2015-02-05 13:15:00,9.17,9.18,9.15,9.16,75200.0,6.8237,6.8312,6.8088,6.8163,75200.0
2015-02-05 13:20:00,9.16,9.17,9.15,9.15,16800.0,6.8163,6.8237,6.8088,6.8088,16800.0
2015-02-05 13:25:00,9.15,9.17,9.15,9.17,48400.0,6.8088,6.8237,6.8088,6.8237,48400.0
2015-02-05 13:30:00,9.17,9.19,9.17,9.19,22800.0,6.8237,6.8386,6.8237,6.8386,22800.0
2015-02-05 13:35:00,9.18,9.19,9.18,9.18,20000.0,6.8312,6.8386,6.8312,6.8312,20000.0
2015-02-05 13:40:00,9.18,9.2,9.18,9.2,24800.0,6.8312,6.846,6.8312,6.846,24800.0
2015-02-05 13:45:00,9.2,9.21,9.2,9.21,40400.0,6.846,6.8535,6.846,6.8535,40400.0
2015-02-05 13:50:00,9.21,9.21,9.2,9.21,10800.0,6.8535,6.8535,6.846,6.8535,10800.0
2015-02-05 13:55:00,9.21,9.22,9.21,9.22,39200.0,6.8535,6.8609,6.8535,6.8609,39200.0
2015-02-05 14:00:00,9.22,9.22,9.19,9.21,85600.0,6.8609,6.8609,6.8386,6.8535,85600.0
2015-02-05 14:05:00,9.21,9.21,9.2,9.21,14000.0,6.8535,6.8535,6.846,6.8535,14000.0
2015-02-05 14:10:00,9.2,9.21,9.19,9.19,80800.0,6.846,6.8535,6.8386,6.8386,80800.0
2015-02-05 14:15:00,9.19,9.19,9.17,9.17,28800.0,6.8386,6.8386,6.8237,6.8237,28800.0
2015-02-05 14:20:00,9.17,9.18,9.15,9.16,60800.0,6.8237,6.8312,6.8088,6.8163,60800.0
2015-02-05 14:25:00,9.17,9.19,9.15,9.19,35600.0,6.8237,6.8386,6.8088,6.8386,35600.0
2015-02-05 14:30:00,9.18,9.19,9.18,9.19,23200.0,6.8312,6.8386,6.8312,6.8386,23200.0
2015-02-05 14:35:00,9.19,9.19,9.18,9.18,22000.0,6.8386,6.8386,6.8312,6.8312,22000.0
2015-02-05 14:40:00,9.19,9.19,9.18,9.18,42000.0,6.8386,6.8386,6.8312,6.8312,42000.0
2015-02-05 14:45:00,9.18,9.19,9.17,9.18,53600.0,6.8312,6.8386,6.8237,6.8312,53600.0
2015-02-05 14:50:00,9.18,9.19,9.18,9.19,17600.0,6.8312,6.8386,6.8312,6.8386,17600.0
2015-02-05 14:55:00,9.19,9.2,9.18,9.19,32800.0,6.8386,6.846,6.8312,6.8386,32800.0
2015-02-05 15:00:00,9.2,9.2,9.19,9.19,32000.0,6.846,6.846,6.8386,6.8386,32000.0
2015-02-05 15:05:00,9.19,9.2,9.18,9.19,60000.0,6.8386,6.846,6.8312,6.8386,60000.0
2015-02-05 15:10:00,9.18,9.19,9.18,9.19,33600.0,6.8312,6.8386,6.8312,6.8386,33600.0
2015-02-05 15:15:00,9.19,9.19,9.18,9.18,140800.0,6.8386,6.8386,6.8312,6.8312,140800.0
2015-02-05 15:20:00,9.18,9.19,9.17,9.18,71200.0,6.8312,6.8386,6.8237,6.8312,71200.0
2015-02-05 15:25:00,9.18,9.2,9.18,9.2,91200.0,6.8312,6.846,6.8312,6.846,91200.0
2015-02-05 15:30:00,9.2,9.2,9.19,9.2,65600.0,6.846,6.846,6.8386,6.846,65600.0
2015-02-05 15:35:00,9.2,9.21,9.19,9.21,70800.0,6.846,6.8535,6.8386,6.8535,70800.0
2015-02-05 15:40:00,9.21,9.21,9.2,9.2,62000.0,6.8535,6.8535,6.846,6.846,62000.0
2015-02-05 15:45:00,9.2,9.2,9.19,9.19,127600.0,6.846,6.846,6.8386,6.8386,127600.0
2015-02-05 15:50:00,9.19,9.2,9.18,9.19,205200.0,6.8386,6.846,6.8312,6.8386,205200.0
2015-02-05 15:55:00,9.18,9.18,9.17,9.18,229200.0,6.8312,6.8312,6.8237,6.8312,229200.0
2015-02-06 09:30:00,9.24,9.25,9.11,9.21,173200.0,6.8758,6.8832,6.7791,6.8535,173200.0
2015-02-06 09:35:00,9.22,9.31,9.13,9.31,180800.0,6.8609,6.9279,6.794,6.9279,180800.0
2015-02-06 09:40:00,9.31,9.31,9.23,9.23,92000.0,6.9279,6.9279,6.8684,6.8684,92000.0
2015-02-06 09:45:00,9.25,9.25,9.19,9.22,159200.0,6.8832,6.8832,6.8386,6.8609,159200.0
2015-02-06 09:50:00,9.22,9.3,9.19,9.25,203200.0,6.8609,6.9205,6.8386,6.8832,203200.0
2015-02-06 09:55:00,9.24,9.25,9.19,9.22,58800.0,6.8758,6.8832,6.8386,6.8609,58800.0
2015-02-06 10:00:00,9.21,9.22,9.2,9.22,188000.0,6.8535,6.8609,6.846,6.8609,188000.0
2015-02-06 10:05:00,9.22,9.24,9.19,9.23,388000.0,6.8609,6.8758,6.8386,6.8684,388000.0
2015-02-06 10:10:00,9.24,9.28,9.22,9.28,110000.0,6.8758,6.9056,6.8609,6.9056,110000.0
2015-02-06 10:15:00,9.28,9.29,9.26,9.29,26800.0,6.9056,6.913,6.8907,6.913,26800.0
2015-02-06 10:20:00,9.27,9.28,9.25,9.25,23600.0,6.8981,6.9056,6.8832,6.8832,23600.0
2015-02-06 10:25:00,9.26,9.27,9.24,9.24,57600.0,6.8907,6.8981,6.8758,6.8758,57600.0
2015-02-06 10:30:00,9.24,9.26,9.24,9.25,12800.0,6.8758,6.8907,6.8758,6.8832,12800.0
2015-02-06 10:35:00,9.25,9.25,9.22,9.23,31600.0,6.8832,6.8832,6.8609,6.8684,31600.0
2015-02-06 10:40:00,9.24,9.24,9.19,9.2,39600.0,6.8758,6.8758,6.8386,6.846,39600.0
2015-02-06 10:45:00,9.2,9.2,9.17,9.17,18000.0,6.846,6.846,6.8237,6.8237,18000.0
2015-02-06 10:50:00,9.17,9.18,9.13,9.15,70400.0,6.8237,6.8312,6.794,6.8088,70400.0
2015-02-06 10:55:00,9.15,9.16,9.14,9.14,33600.0,6.8088,6.8163,6.8014,6.8014,33600.0
2015-02-06 11:00:00,9.15,9.16,9.13,9.15,40800.0,6.8088,6.8163,6.794,6.8088,40800.0
2015-02-06 11:05:00,9.15,9.17,9.15,9.16,34400.0,6.8088,6.8237,6.8088,6.8163,34400.0
2015-02-06 11:10:00,9.16,9.18,9.15,9.18,24400.0,6.8163,6.8312,6.8088,6.8312,24400.0
2015-02-06 11:15:00,9.17,9.21,9.17,9.21,45200.0,6.8237,6.8535,6.8237,6.8535,45200.0
2015-02-06 11:20:00,9.2,9.22,9.19,9.22,36000.0,6.846,6.8609,6.8386,6.8609,36000.0
2015-02-06 11:25:00,9.22,9.22,9.21,9.22,25600.0,6.8609,6.8609,6.8535,6.8609,25600.0
2015-02-06 11:30:00,9.22,9.31,9.2,9.3,143200.0,6.8609,6.9279,6.846,6.9205,143200.0
2015-02-06 11:35:00,9.31,9.35,9.27,9.28,316000.0,6.9279,6.9577,6.8981,6.9056,316000.0
2015-02-06 11:40:00,9.27,9.28,9.24,9.26,100800.0,6.8981,6.9056,6.8758,6.8907,100800.0
2015-02-06 11:45:00,9.26,9.26,9.23,9.23,78400.0,6.8907,6.8907,6.8684,6.8684,78400.0
2015-02-06 11:50:00,9.23,9.25,9.22,9.25,31600.0,6.8684,6.8832,6.8609,6.8832,31600.0
2015-02-06 11:55:00,9.25,9.26,9.24,9.24,22800.0,6.8832,6.8907,6.8758,6.8758,22800.0
2015-02-06 12:00:00,9.24,9.26,9.22,9.24,50800.0,6.8758,6.8907,6.8609,6.8758,50800.0
2015-02-06 12:05:00,9.24,9.25,9.22,9.23,65200.0,6.8758,6.8832,6.8609,6.8684,65200.0
2015-02-06 12:10:00,9.23,9.24,9.22,9.23,24400.0,6.8684,6.8758,6.8609,6.8684,24400.0
2015-02-06 12:15:00,9.23,9.26,9.23,9.25,38400.0,6.8684,6.8907,6.8684,6.8832,38400.0
2015-02-06 12:20:00,9.25,9.27,9.25,9.27,20800.0,6.8832,6.8981,6.8832,6.8981,20800.0
2015-02-06 12:25:00,9.27,9.28,9.26,9.26,38800.0,6.8981,6.9056,6.8907,6.8907,38800.0
2015-02-06 12:30:00,9.25,9.27,9.25,9.26,34400.0,6.8832,6.8981,6.8832,6.8907,34400.0
2015-02-06 12:35:00,9.26,9.27,9.25,9.27,38000.0,6.8907,6.8981,6.8832,6.8981,38000.0
2015-02-06 12:40:00,9.27,9.27,9.22,9.22,36000.0,6.8981,6.8981,6.8609,6.8609,36000.0
2015-02-06 12:45:00,9.22,9.23,9.2,9.22,58800.0,6.8609,6.8684,6.846,6.8609,58800.0
2015-02-06 12:50:00,9.21,9.22,9.2,9.22,49200.0,6.8535,6.8609,6.846,6.8609,49200.0
2015-02-06 12:55:00,9.22,9.23,9.21,9.22,32800.0,6.8609,6.8684,6.8535,6.8609,32800.0
2015-02-06 13:00:00,9.22,9.23,9.21,9.22,45200.0,6.8609,6.8684,6.8535,6.8609,45200.0
2015-02-06 13:05:00,9.22,9.22,9.19,9.2,37600.0,6.8609,6.8609,6.8386,6.846,37600.0
2015-02-06 13:10:00,9.21,9.21,9.18,9.18,37600.0,6.8535,6.8535,6.8312,6.8312,37600.0
2015-02-06 13:15:00,9.19,9.2,9.18,9.19,68400.0,6.8386,6.846,6.8312,6.8386,68400.0
2015-02-06 13:20:00,9.19,9.19,9.17,9.19,26000.0,6.8386,6.8386,6.8237,6.8386,26000.0
2015-02-06 13:25:00,9.18,9.18,9.16,9.17,32000.0,6.8312,6.8312,6.8163,6.8237,32000.0
2015-02-06 13:30:00,9.18,9.18,9.16,9.17,24000.0,6.8312,6.8312,6.8163,6.8237,24000.0
2015-02-06 13:35:00,9.17,9.19,9.16,9.19,37200.0,6.8237,6.8386,6.8163,6.8386,37200.0
2015-02-06 13:40:00,9.18,9.19,9.17,9.18,63600.0,6.8312,6.8386,6.8237,6.8312,63600.0
2015-02-06 13:45:00,9.18,9.2,9.18,9.19,36000.0,6.8312,6.846,6.8312,6.8386,36000.0
2015-02-06 13:50:00,9.19,9.2,9.18,9.19,36000.0,6.8386,6.846,6.8312,6.8386,36000.0
2015-02-06 13:55:00,9.2,9.22,9.2,9.21,34000.0,6.846,6.8609,6.846,6.8535,34000.0
2015-02-06 14:00:00,9.2,9.21,9.19,9.2,28400.0,6.846,6.8535,6.8386,6.846,28400.0
2015-02-06 14:05:00,9.2,9.21,9.19,9.2,34800.0,6.846,6.8535,6.8386,6.846,34800.0
2015-02-06 14:10:00,9.19,9.21,9.19,9.21,26800.0,6.8386,6.8535,6.8386,6.8535,26800.0
2015-02-06 14:15:00,9.19,9.21,9.19,9.21,37600.0,6.8386,6.8535,6.8386,6.8535,37600.0
2015-02-06 14:20:00,9.21,9.21,9.2,9.2,20000.0,6.8535,6.8535,6.846,6.846,20000.0
2015-02-06 14:25:00,9.2,9.22,9.2,9.21,32400.0,6.846,6.8609,6.846,6.8535,32400.0
2015-02-06 14:30:00,9.2,9.22,9.2,9.21,26000.0,6.846,6.8609,6.846,6.8535,26000.0
2015-02-06 14:35:00,9.21,9.22,9.2,9.21,20000.0,6.8535,6.8609,6.846,6.8535,20000.0
2015-02-06 14:40:00,9.21,9.22,9.2,9.22,29600.0,6.8535,6.8609,6.846,6.8609,29600.0
2015-02-06 14:45:00,9.22,9.23,9.22,9.23,45200.0,6.8609,6.8684,6.8609,6.8684,45200.0
2015-02-06 14:50:00,9.23,9.23,9.22,9.22,35600.0,6.8684,6.8684,6.8609,6.8609,35600.0
2015-02-06 14:55:00,9.22,9.22,9.21,9.21,23600.0,6.8609,6.8609,6.8535,6.8535,23600.0
2015-02-06 15:00:00,9.21,9.21,9.19,9.19,60000.0,6.8535,6.8535,6.8386,6.8386,60000.0
2015-02-06 15:05:00,9.19,9.21,9.19,9.19,32800.0,6.8386,6.8535,6.8386,6.8386,32800.0
2015-02-06 15:10:00,9.2,9.2,9.17,9.18,67600.0,6.846,6.846,6.8237,6.8312,67600.0
2015-02-06 15:15:00,9.18,9.19,9.16,9.16,58800.0,6.8312,6.8386,6.8163,6.8163,58800.0
2015-02-06 15:20:00,9.16,9.17,9.15,9.16,88800.0,6.8163,6.8237,6.8088,6.8163,88800.0
2015-02-06 15:25:00,9.17,9.17,9.13,9.14,92800.0,6.8237,6.8237,6.794,6.8014,92800.0
2015-02-06 15:30:00,9.14,9.17,9.14,9.16,95200.0,6.8014,6.8237,6.8014,6.8163,95200.0
2015-02-06 15:35:00,9.16,9.18,9.16,9.18,81600.0,6.8163,6.8312,6.8163,6.8312,81600.0
2015-02-06 15:40:00,9.17,9.18,9.16,9.16,66800.0,6.8237,6.8312,6.8163,6.8163,66800.0
2015-02-06 15:45:00,9.17,9.17,9.16,9.17,119600.0,6.8237,6.8237,6.8163,6.8237,119600.0
2015-02-06 15:50:00,9.17,9.19,9.17,9.19,135600.0,6.8237,6.8386,6.8237,6.8386,135600.0
2015-02-06 15:55:00,9.2,9.2,9.17,9.19,218800.0,6.846,6.846,6.8237,6.8386,218800.0
2015-02-09 09:30:00,9.13,9.21,9.13,9.21,73200.0,6.794,6.8535,6.794,6.8535,73200.0
2015-02-09 09:35:00,9.19,9.21,9.15,9.2,24000.0,6.8386,6.8535,6.8088,6.846,24000.0
2015-02-09 09:40:00,9.21,9.22,9.15,9.22,70400.0,6.8535,6.8609,6.8088,6.8609,70400.0
2015-02-09 09:45:00,9.21,9.25,9.19,9.25,76000.0,6.8535,6.8832,6.8386,6.8832,76000.0
2015-02-09 09:50:00,9.25,9.26,9.21,9.24,180400.0,6.8832,6.8907,6.8535,6.8758,180400.0
2015-02-09 09:55:00,9.22,9.27,9.22,9.25,88400.0,6.8609,6.8981,6.8609,6.8832,88400.0
2015-02-09 10:00:00,9.25,9.25,9.22,9.24,40800.0,6.8832,6.8832,6.8609,6.8758,40800.0
2015-02-09 10:05:00,9.23,9.25,9.21,9.22,36400.0,6.8684,6.8832,6.8535,6.8609,36400.0
2015-02-09 10:10:00,9.22,9.24,9.21,9.24,60800.0,6.8609,6.8758,6.8535,6.8758,60800.0
2015-02-09 10:15:00,9.24,9.33,9.24,9.33,93600.0,6.8758,6.9428,6.8758,6.9428,93600.0
2015-02-09 10:20:00,9.33,9.33,9.29,9.3,98400.0,6.9428,6.9428,6.913,6.9205,98400.0
2015-02-09 10:25:00,9.3,9.31,9.3,9.3,63200.0,6.9205,6.9279,6.9205,6.9205,63200.0
2015-02-09 10:30:00,9.29,9.35,9.29,9.35,83600.0,6.913,6.9577,6.913,6.9577,83600.0
2015-02-09 10:35:00,9.34,9.36,9.33,9.35,106000.0,6.9502,6.9651,6.9428,6.9577,106000.0
2015-02-09 10:40:00,9.34,9.35,9.31,9.31,25200.0,6.9502,6.9577,6.9279,6.9279,25200.0
2015-02-09 10:45:00,9.31,9.31,9.29,9.3,34400.0,6.9279,6.9279,6.913,6.9205,34400.0
2015-02-09 10:50:00,9.3,9.31,9.29,9.3,26800.0,6.9205,6.9279,6.913,6.9205,26800.0
2015-02-09 10:55:00,9.3,9.3,9.28,9.29,50400.0,6.9205,6.9205,6.9056,6.913,50400.0
2015-02-09 11:00:00,9.29,9.33,9.29,9.32,23600.0,6.913,6.9428,6.913,6.9353,23600.0
2015-02-09 11:05:00,9.32,9.33,9.31,9.32,31600.0,6.9353,6.9428,6.9279,6.9353,31600.0
2015-02-09 11:10:00,9.33,9.33,9.3,9.3,44000.0,6.9428,6.9428,6.9205,6.9205,44000.0
2015-02-09 11:15:00,9.3,9.32,9.28,9.3,65200.0,6.9205,6.9353,6.9056,6.9205,65200.0
2015-02-09 11:20:00,9.3,9.31,9.29,9.3,46800.0,6.9205,6.9279,6.913,6.9205,46800.0
2015-02-09 11:25:00,9.29,9.3,9.27,9.3,49200.0,6.913,6.9205,6.8981,6.9205,49200.0
2015-02-09 11:30:00,9.3,9.31,9.29,9.3,36800.0,6.9205,6.9279,6.913,6.9205,36800.0
2015-02-09 11:35:00,9.3,9.34,9.3,9.34,70400.0,6.9205,6.9502,6.9205,6.9502,70400.0
2015-02-09 11:40:00,9.34,9.36,9.33,9.35,38800.0,6.9502,6.9651,6.9428,6.9577,38800.0
2015-02-09 11:45:00,9.35,9.35,9.33,9.33,18000.0,6.9577,6.9577,6.9428,6.9428,18000.0
2015-02-09 11:50:00,9.32,9.33,9.31,9.31,29200.0,6.9353,6.9428,6.9279,6.9279,29200.0
2015-02-09 11:55:00,9.31,9.33,9.3,9.3,88400.0,6.9279,6.9428,6.9205,6.9205,88400.0
2015-02-09 12:00:00,9.31,9.31,9.28,9.3,36400.0,6.9279,6.9279,6.9056,6.9205,36400.0
2015-02-09 12:05:00,9.3,9.33,9.3,9.33,26400.0,6.9205,6.9428,6.9205,6.9428,26400.0
2015-02-09 12:10:00,9.33,9.34,9.33,9.33,39600.0,6.9428,6.9502,6.9428,6.9428,39600.0
2015-02-09 12:15:00,9.33,9.34,9.32,9.33,31200.0,6.9428,6.9502,6.9353,6.9428,31200.0
2015-02-09 12:20:00,9.33,9.34,9.33,9.33,35200.0,6.9428,6.9502,6.9428,6.9428,35200.0
2015-02-09 12:25:00,9.33,9.34,9.32,9.33,36000.0,6.9428,6.9502,6.9353,6.9428,36000.0
2015-02-09 12:30:00,9.34,9.34,9.33,9.33,25600.0,6.9502,6.9502,6.9428,6.9428,25600.0
2015-02-09 12:35:00,9.33,9.33,9.33,9.33,31200.0,6.9428,6.9428,6.9428,6.9428,31200.0
2015-02-09 12:40:00,9.33,9.33,9.32,9.32,25200.0,6.9428,6.9428,6.9353,6.9353,25200.0
2015-02-09 12:45:00,9.32,9.33,9.32,9.33,37600.0,6.9353,6.9428,6.9353,6.9428,37600.0
2015-02-09 12:50:00,9.33,9.33,9.32,9.33,33600.0,6.9428,6.9428,6.9353,6.9428,33600.0
2015-02-09 12:55:00,9.33,9.35,9.33,9.34,40800.0,6.9428,6.9577,6.9428,6.9502,40800.0
2015-02-09 13:00:00,9.35,9.36,9.34,9.34,34800.0,6.9577,6.9651,6.9502,6.9502,34800.0
2015-02-09 13:05:00,9.34,9.36,9.34,9.36,36800.0,6.9502,6.9651,6.9502,6.9651,36800.0
2015-02-09 13:10:00,9.36,9.38,9.35,9.35,38400.0,6.9651,6.98,6.9577,6.9577,38400.0
2015-02-09 13:15:00,9.35,9.37,9.35,9.37,26400.0,6.9577,6.9725,6.9577,6.9725,26400.0
2015-02-09 13:20:00,9.37,9.4,9.37,9.4,101600.0,6.9725,6.9949,6.9725,6.9949,101600.0
2015-02-09 13:25:00,9.39,9.39,9.38,9.38,46000.0,6.9874,6.9874,6.98,6.98,46000.0
2015-02-09 13:30:00,9.38,9.38,9.36,9.36,44000.0,6.98,6.98,6.9651,6.9651,44000.0
2015-02-09 13:35:00,9.36,9.36,9.34,9.34,43200.0,6.9651,6.9651,6.9502,6.9502,43200.0
2015-02-09 13:40:00,9.35,9.35,9.34,9.34,42000.0,6.9577,6.9577,6.9502,6.9502,42000.0
2015-02-09 13:45:00,9.34,9.35,9.34,9.35,66400.0,6.9502,6.9577,6.9502,6.9577,66400.0
2015-02-09 13:50:00,9.35,9.35,9.32,9.35,244000.0,6.9577,6.9577,6.9353,6.9577,244000.0
2015-02-09 13:55:00,9.35,9.39,9.34,9.38,249600.0,6.9577,6.9874,6.9502,6.98,249600.0
2015-02-09 14:00:00,9.38,9.39,9.36,9.36,139600.0,6.98,6.9874,6.9651,6.9651,139600.0
2015-02-09 14:05:00,9.35,9.35,9.3,9.3,48800.0,6.9577,6.9577,6.9205,6.9205,48800.0
2015-02-09 14:10:00,9.3,9.3,9.29,9.29,70000.0,6.9205,6.9205,6.913,6.913,70000.0
2015-02-09 14:15:00,9.29,9.3,9.28,9.29,36800.0,6.913,6.9205,6.9056,6.913,36800.0
2015-02-09 14:20:00,9.28,9.29,9.27,9.29,48000.0,6.9056,6.913,6.8981,6.913,48000.0
2015-02-09 14:25:00,9.28,9.3,9.28,9.3,46000.0,6.9056,6.9205,6.9056,6.9205,46000.0
2015-02-09 14:30:00,9.3,9.33,9.29,9.31,149200.0,6.9205,6.9428,6.913,6.9279,149200.0
2015-02-09 14:35:00,9.31,9.31,9.3,9.31,71600.0,6.9279,6.9279,6.9205,6.9279,71600.0
2015-02-09 14:40:00,9.31,9.33,9.28,9.28,45200.0,6.9279,6.9428,6.9056,6.9056,45200.0
2015-02-09 14:45:00,9.28,9.28,9.26,9.27,33600.0,6.9056,6.9056,6.8907,6.8981,33600.0
2015-02-09 14:50:00,9.28,9.29,9.27,9.28,76400.0,6.9056,6.913,6.8981,6.9056,76400.0
2015-02-09 14:55:00,9.28,9.32,9.28,9.29,91200.0,6.9056,6.9353,6.9056,6.913,91200.0
2015-02-09 15:00:00,9.29,9.3,9.26,9.26,89200.0,6.913,6.9205,6.8907,6.8907,89200.0
2015-02-09 15:05:00,9.26,9.26,9.23,9.24,110400.0,6.8907,6.8907,6.8684,6.8758,110400.0
2015-02-09 15:10:00,9.24,9.26,9.23,9.25,62000.0,6.8758,6.8907,6.8684,6.8832,62000.0
2015-02-09 15:15:00,9.25,9.25,9.24,9.24,80800.0,6.8832,6.8832,6.8758,6.8758,80800.0
2015-02-09 15:20:00,9.24,9.27,9.24,9.25,50400.0,6.8758,6.8981,6.8758,6.8832,50400.0
2015-02-09 15:25:00,9.25,9.26,9.25,9.26,54400.0,6.8832,6.8907,6.8832,6.8907,54400.0
2015-02-09 15:30:00,9.26,9.27,9.26,9.26,41200.0,6.8907,6.8981,6.8907,6.8907,41200.0
2015-02-09 15:35:00,9.26,9.26,9.25,9.25,102400.0,6.8907,6.8907,6.8832,6.8832,102400.0
2015-02-09 15:40:00,9.25,9.27,9.25,9.27,99200.0,6.8832,6.8981,6.8832,6.8981,99200.0
2015-02-09 15:45:00,9.27,9.29,9.27,9.29,170000.0,6.8981,6.913,6.8981,6.913,170000.0
2015-02-09 15:50:00,9.29,9.3,9.28,9.29,177200.0,6.913,6.9205,6.9056,6.913,177200.0
2015-02-09 15:55:00,9.29,9.31,9.28,9.3,282000.0,6.913,6.9279,6.9056,6.9205,282000.0
2015-02-10 09:30:00,9.3,9.38,9.25,9.38,373200.0,6.9205,6.98,6.8832,6.98,373200.0
2015-02-10 09:35:00,9.38,9.46,9.37,9.46,112800.0,6.98,7.0395,6.9725,7.0395,112800.0
2015-02-10 09:40:00,9.45,9.5,9.43,9.48,107200.0,7.0321,7.0693,7.0172,7.0544,107200.0
2015-02-10 09:45:00,9.47,9.5,9.47,9.5,15600.0,7.047,7.0693,7.047,7.0693,15600.0
2015-02-10 09:50:00,9.5,9.53,9.49,9.49,73200.0,7.0693,7.0916,7.0618,7.0618,73200.0
2015-02-10 09:55:00,9.49,9.52,9.49,9.5,68000.0,7.0618,7.0842,7.0618,7.0693,68000.0
2015-02-10 10:00:00,9.5,9.51,9.46,9.47,88800.0,7.0693,7.0767,7.0395,7.047,88800.0
2015-02-10 10:05:00,9.47,9.51,9.47,9.51,26800.0,7.047,7.0767,7.047,7.0767,26800.0
2015-02-10 10:10:00,9.49,9.5,9.49,9.5,72000.0,7.0618,7.0693,7.0618,7.0693,72000.0
2015-02-10 10:15:00,9.5,9.5,9.47,9.48,77200.0,7.0693,7.0693,7.047,7.0544,77200.0
2015-02-10 10:20:00,9.48,9.48,9.46,9.48,38800.0,7.0544,7.0544,7.0395,7.0544,38800.0
2015-02-10 10:25:00,9.47,9.49,9.47,9.48,42800.0,7.047,7.0618,7.047,7.0544,42800.0
2015-02-10 10:30:00,9.48,9.49,9.46,9.48,66800.0,7.0544,7.0618,7.0395,7.0544,66800.0
2015-02-10 10:35:00,9.48,9.48,9.43,9.44,61600.0,7.0544,7.0544,7.0172,7.0246,61600.0
2015-02-10 10:40:00,9.44,9.44,9.43,9.43,81600.0,7.0246,7.0246,7.0172,7.0172,81600.0
2015-02-10 10:45:00,9.43,9.45,9.4,9.45,77600.0,7.0172,7.0321,6.9949,7.0321,77600.0
2015-02-10 10:50:00,9.45,9.45,9.44,9.45,72000.0,7.0321,7.0321,7.0246,7.0321,72000.0
2015-02-10 10:55:00,9.46,9.47,9.46,9.47,15600.0,7.0395,7.047,7.0395,7.047,15600.0
2015-02-10 11:00:00,9.47,9.5,9.47,9.5,115200.0,7.047,7.0693,7.047,7.0693,115200.0
2015-02-10 11:05:00,9.5,9.51,9.49,9.5,175200.0,7.0693,7.0767,7.0618,7.0693,175200.0
2015-02-10 11:10:00,9.49,9.5,9.49,9.49,31200.0,7.0618,7.0693,7.0618,7.0618,31200.0
2015-02-10 11:15:00,9.49,9.5,9.48,9.49,81200.0,7.0618,7.0693,7.0544,7.0618,81200.0
2015-02-10 11:20:00,9.48,9.5,9.48,9.49,93600.0,7.0544,7.0693,7.0544,7.0618,93600.0
2015-02-10 11:25:00,9.49,9.5,9.49,9.5,27200.0,7.0618,7.0693,7.0618,7.0693,27200.0
2015-02-10 11:30:00,9.5,9.51,9.5,9.5,166000.0,7.0693,7.0767,7.0693,7.0693,166000.0
2015-02-10 11:35:00,9.49,9.5,9.49,9.49,44000.0,7.0618,7.0693,7.0618,7.0618,44000.0
2015-02-10 11:40:00,9.49,9.5,9.47,9.48,62400.0,7.0618,7.0693,7.047,7.0544,62400.0
2015-02-10 11:45:00,9.48,9.5,9.48,9.5,42400.0,7.0544,7.0693,7.0544,7.0693,42400.0
2015-02-10 11:50:00,9.49,9.5,9.49,9.5,38800.0,7.0618,7.0693,7.0618,7.0693,38800.0
2015-02-10 11:55:00,9.5,9.5,9.49,9.49,49200.0,7.0693,7.0693,7.0618,7.0618,49200.0
2015-02-10 12:00:00,9.49,9.49,9.49,9.49,50000.0,7.0618,7.0618,7.0618,7.0618,50000.0
2015-02-10 12:05:00,9.49,9.49,9.47,9.49,45600.0,7.0618,7.0618,7.047,7.0618,45600.0
2015-02-10 12:10:00,9.49,9.49,9.48,9.49,50000.0,7.0618,7.0618,7.0544,7.0618,50000.0
2015-02-10 12:15:00,9.48,9.48,9.46,9.47,46400.0,7.0544,7.0544,7.0395,7.047,46400.0
2015-02-10 12:20:00,9.47,9.47,9.47,9.47,28000.0,7.047,7.047,7.047,7.047,28000.0
2015-02-10 12:25:00,9.47,9.47,9.45,9.46,104400.0,7.047,7.047,7.0321,7.0395,104400.0
2015-02-10 12:30:00,9.46,9.47,9.42,9.44,114800.0,7.0395,7.047,7.0098,7.0246,114800.0
2015-02-10 12:35:00,9.44,9.44,9.43,9.44,57200.0,7.0246,7.0246,7.0172,7.0246,57200.0
2015-02-10 12:40:00,9.44,9.45,9.43,9.43,65600.0,7.0246,7.0321,7.0172,7.0172,65600.0
2015-02-10 12:45:00,9.43,9.45,9.43,9.45,37200.0,7.0172,7.0321,7.0172,7.0321,37200.0
2015-02-10 12:50:00,9.45,9.46,9.45,9.46,36800.0,7.0321,7.0395,7.0321,7.0395,36800.0
2015-02-10 12:55:00,9.46,9.46,9.42,9.46,98000.0,7.0395,7.0395,7.0098,7.0395,98000.0
2015-02-10 13:00:00,9.47,9.48,9.46,9.48,28400.0,7.047,7.0544,7.0395,7.0544,28400.0
2015-02-10 13:05:00,9.48,9.49,9.48,9.49,12400.0,7.0544,7.0618,7.0544,7.0618,12400.0
2015-02-10 13:10:00,9.49,9.5,9.49,9.5,49200.0,7.0618,7.0693,7.0618,7.0693,49200.0
2015-02-10 13:15:00,9.5,9.5,9.48,9.49,52400.0,7.0693,7.0693,7.0544,7.0618,52400.0
2015-02-10 13:20:00,9.49,9.49,9.47,9.49,34400.0,7.0618,7.0618,7.047,7.0618,34400.0
2015-02-10 13:25:00,9.48,9.49,9.47,9.49,36400.0,7.0544,7.0618,7.047,7.0618,36400.0
2015-02-10 13:30:00,9.49,9.49,9.47,9.49,42000.0,7.0618,7.0618,7.047,7.0618,42000.0
2015-02-10 13:35:00,9.49,9.49,9.48,9.48,43200.0,7.0618,7.0618,7.0544,7.0544,43200.0
2015-02-10 13:40:00,9.49,9.49,9.48,9.49,36000.0,7.0618,7.0618,7.0544,7.0618,36000.0
2015-02-10 13:45:00,9.49,9.49,9.49,9.49,39600.0,7.0618,7.0618,7.0618,7.0618,39600.0
2015-02-10 13:50:00,9.49,9.5,9.49,9.49,96000.0,7.0618,7.0693,7.0618,7.0618,96000.0
2015-02-10 13:55:00,9.49,9.5,9.48,9.48,50800.0,7.0618,7.0693,7.0544,7.0544,50800.0
2015-02-10 14:00:00,9.48,9.5,9.48,9.5,34800.0,7.0544,7.0693,7.0544,7.0693,34800.0
2015-02-10 14:05:00,9.5,9.5,9.49,9.5,32800.0,7.0693,7.0693,7.0618,7.0693,32800.0
2015-02-10 14:10:00,9.5,9.5,9.46,9.46,72800.0,7.0693,7.0693,7.0395,7.0395,72800.0
2015-02-10 14:15:00,9.47,9.47,9.46,9.47,41600.0,7.047,7.047,7.0395,7.047,41600.0
2015-02-10 14:20:00,9.47,9.48,9.47,9.48,40800.0,7.047,7.0544,7.047,7.0544,40800.0
2015-02-10 14:25:00,9.48,9.5,9.48,9.5,66000.0,7.0544,7.0693,7.0544,7.0693,66000.0
2015-02-10 14:30:00,9.5,9.5,9.49,9.5,98000.0,7.0693,7.0693,7.0618,7.0693,98000.0
2015-02-10 14:35:00,9.5,9.5,9.48,9.5,85600.0,7.0693,7.0693,7.0544,7.0693,85600.0
2015-02-10 14:40:00,9.5,9.5,9.49,9.49,80000.0,7.0693,7.0693,7.0618,7.0618,80000.0
2015-02-10 14:45:00,9.5,9.5,9.49,9.5,48800.0,7.0693,7.0693,7.0618,7.0693,48800.0
2015-02-10 14:50:00,9.5,9.5,9.49,9.49,213600.0,7.0693,7.0693,7.0618,7.0618,213600.0
2015-02-10 14:55:00,9.5,9.51,9.49,9.51,60800.0,7.0693,7.0767,7.0618,7.0767,60800.0
2015-02-10 15:00:00,9.51,9.51,9.49,9.5,90800.0,7.0767,7.0767,7.0618,7.0693,90800.0
2015-02-10 15:05:00,9.5,9.5,9.49,9.5,62000.0,7.0693,7.0693,7.0618,7.0693,62000.0
2015-02-10 15:10:00,9.5,9.5,9.49,9.49,63600.0,7.0693,7.0693,7.0618,7.0618,63600.0
2015-02-10 15:15:00,9.5,9.5,9.45,9.47,307200.0,7.0693,7.0693,7.0321,7.047,307200.0
2015-02-10 15:20:00,9.47,9.47,9.46,9.47,128800.0,7.047,7.047,7.0395,7.047,128800.0
2015-02-10 15:25:00,9.47,9.49,9.47,9.49,131200.0,7.047,7.0618,7.047,7.0618,131200.0
2015-02-10 15:30:00,9.49,9.5,9.48,9.49,111600.0,7.0618,7.0693,7.0544,7.0618,111600.0
2015-02-10 15:35:00,9.49,9.51,9.49,9.49,230400.0,7.0618,7.0767,7.0618,7.0618,230400.0
2015-02-10 15:40:00,9.5,9.51,9.49,9.5,105200.0,7.0693,7.0767,7.0618,7.0693,105200.0
2015-02-10 15:45:00,9.5,9.51,9.48,9.5,560000.0,7.0693,7.0767,7.0544,7.0693,560000.0
2015-02-10 15:50:00,9.5,9.5,9.47,9.49,518800.0,7.0693,7.0693,7.047,7.0618,518800.0
2015-02-10 15:55:00,9.49,9.52,9.49,9.51,663200.0,7.0618,7.0842,7.0618,7.0767,663200.0
2015-02-11 09:30:00,9.52,9.52,9.35,9.4,112000.0,7.0842,7.0842,6.9577,6.9949,112000.0
2015-02-11 09:35:00,9.38,9.53,9.38,9.49,45600.0,6.98,7.0916,6.98,7.0618,45600.0
2015-02-11 09:40:00,9.46,9.46,9.41,9.42,29600.0,7.0395,7.0395,7.0023,7.0098,29600.0
2015-02-11 09:45:00,9.43,9.48,9.38,9.48,40800.0,7.0172,7.0544,6.98,7.0544,40800.0
2015-02-11 09:50:00,9.48,9.48,9.4,9.42,118400.0,7.0544,7.0544,6.9949,7.0098,118400.0
2015-02-11 09:55:00,9.4,9.55,9.4,9.42,85600.0,6.9949,7.1065,6.9949,7.0098,85600.0
2015-02-11 10:00:00,9.43,9.47,9.43,9.47,82800.0,7.0172,7.047,7.0172,7.047,82800.0
2015-02-11 10:05:00,9.46,9.46,9.44,9.45,9600.0,7.0395,7.0395,7.0246,7.0321,9600.0
2015-02-11 10:10:00,9.45,9.46,9.43,9.43,48800.0,7.0321,7.0395,7.0172,7.0172,48800.0
2015-02-11 10:15:00,9.43,9.46,9.41,9.46,60800.0,7.0172,7.0395,7.0023,7.0395,60800.0
2015-02-11 10:20:00,9.46,9.46,9.42,9.46,187200.0,7.0395,7.0395,7.0098,7.0395,187200.0
2015-02-11 10:25:00,9.45,9.45,9.42,9.43,88400.0,7.0321,7.0321,7.0098,7.0172,88400.0
2015-02-11 10:30:00,9.42,9.43,9.37,9.38,120800.0,7.0098,7.0172,6.9725,6.98,120800.0
2015-02-11 10:35:00,9.38,9.38,9.34,9.36,50400.0,6.98,6.98,6.9502,6.9651,50400.0
2015-02-11 10:40:00,9.36,9.38,9.34,9.34,75200.0,6.9651,6.98,6.9502,6.9502,75200.0
2015-02-11 10:45:00,9.34,9.34,9.32,9.33,30000.0,6.9502,6.9502,6.9353,6.9428,30000.0
2015-02-11 10:50:00,9.33,9.34,9.33,9.33,21200.0,6.9428,6.9502,6.9428,6.9428,21200.0
2015-02-11 10:55:00,9.33,9.34,9.31,9.33,88800.0,6.9428,6.9502,6.9279,6.9428,88800.0
2015-02-11 11:00:00,9.33,9.35,9.33,9.35,42000.0,6.9428,6.9577,6.9428,6.9577,42000.0
2015-02-11 11:05:00,9.35,9.35,9.33,9.33,32000.0,6.9577,6.9577,6.9428,6.9428,32000.0
2015-02-11 11:10:00,9.33,9.35,9.32,9.34,82000.0,6.9428,6.9577,6.9353,6.9502,82000.0
2015-02-11 11:15:00,9.34,9.35,9.34,9.34,21600.0,6.9502,6.9577,6.9502,6.9502,21600.0
2015-02-11 11:20:00,9.34,9.38,9.34,9.38,114800.0,6.9502,6.98,6.9502,6.98,114800.0
2015-02-11 11:25:00,9.38,9.4,9.37,9.39,78800.0,6.98,6.9949,6.9725,6.9874,78800.0
2015-02-11 11:30:00,9.38,9.38,9.35,9.36,40800.0,6.98,6.98,6.9577,6.9651,40800.0
2015-02-11 11:35:00,9.35,9.36,9.34,9.34,36800.0,6.9577,6.9651,6.9502,6.9502,36800.0
2015-02-11 11:40:00,9.34,9.36,9.33,9.36,106800.0,6.9502,6.9651,6.9428,6.9651,106800.0
2015-02-11 11:45:00,9.36,9.36,9.35,9.35,37200.0,6.9651,6.9651,6.9577,6.9577,37200.0
2015-02-11 11:50:00,9.34,9.36,9.34,9.36,54000.0,6.9502,6.9651,6.9502,6.9651,54000.0
2015-02-11 11:55:00,9.36,9.38,9.35,9.38,79200.0,6.9651,6.98,6.9577,6.98,79200.0
2015-02-11 12:00:00,9.38,9.4,9.37,9.4,44000.0,6.98,6.9949,6.9725,6.9949,44000.0
2015-02-11 12:05:00,9.4,9.43,9.4,9.43,44800.0,6.9949,7.0172,6.9949,7.0172,44800.0
2015-02-11 12:10:00,9.42,9.43,9.42,9.42,50400.0,7.0098,7.0172,7.0098,7.0098,50400.0
2015-02-11 12:15:00,9.42,9.44,9.42,9.43,74800.0,7.0098,7.0246,7.0098,7.0172,74800.0
2015-02-11 12:20:00,9.44,9.44,9.43,9.44,45200.0,7.0246,7.0246,7.0172,7.0246,45200.0
2015-02-11 12:25:00,9.44,9.45,9.43,9.43,84000.0,7.0246,7.0321,7.0172,7.0172,84000.0
2015-02-11 12:30:00,9.43,9.43,9.39,9.4,108400.0,7.0172,7.0172,6.9874,6.9949,108400.0
2015-02-11 12:35:00,9.4,9.4,9.36,9.37,128000.0,6.9949,6.9949,6.9651,6.9725,128000.0
2015-02-11 12:40:00,9.37,9.37,9.34,9.34,65600.0,6.9725,6.9725,6.9502,6.9502,65600.0
2015-02-11 12:45:00,9.34,9.37,9.34,9.36,63200.0,6.9502,6.9725,6.9502,6.9651,63200.0
2015-02-11 12:50:00,9.35,9.35,9.34,9.34,42400.0,6.9577,6.9577,6.9502,6.9502,42400.0
2015-02-11 12:55:00,9.35,9.37,9.34,9.35,40400.0,6.9577,6.9725,6.9502,6.9577,40400.0
2015-02-11 13:00:00,9.36,9.36,9.34,9.35,34400.0,6.9651,6.9651,6.9502,6.9577,34400.0
2015-02-11 13:05:00,9.35,9.36,9.34,9.35,15600.0,6.9577,6.9651,6.9502,6.9577,15600.0
2015-02-11 13:10:00,9.35,9.36,9.34,9.35,44800.0,6.9577,6.9651,6.9502,6.9577,44800.0
2015-02-11 13:15:00,9.36,9.37,9.34,9.35,28800.0,6.9651,6.9725,6.9502,6.9577,28800.0
2015-02-11 13:20:00,9.36,9.37,9.36,9.37,44000.0,6.9651,6.9725,6.9651,6.9725,44000.0
2015-02-11 13:25:00,9.37,9.38,9.37,9.38,37200.0,6.9725,6.98,6.9725,6.98,37200.0
2015-02-11 13:30:00,9.38,9.4,9.38,9.39,58000.0,6.98,6.9949,6.98,6.9874,58000.0
2015-02-11 13:35:00,9.4,9.41,9.4,9.4,22000.0,6.9949,7.0023,6.9949,6.9949,22000.0
2015-02-11 13:40:00,9.4,9.41,9.4,9.41,62400.0,6.9949,7.0023,6.9949,7.0023,62400.0
2015-02-11 13:45:00,9.41,9.41,9.4,9.4,65200.0,7.0023,7.0023,6.9949,6.9949,65200.0
2015-02-11 13:50:00,9.4,9.41,9.4,9.4,30800.0,6.9949,7.0023,6.9949,6.9949,30800.0
2015-02-11 13:55:00,9.4,9.43,9.4,9.43,67200.0,6.9949,7.0172,6.9949,7.0172,67200.0
2015-02-11 14:00:00,9.43,9.43,9.34,9.38,312400.0,7.0172,7.0172,6.9502,6.98,312400.0
2015-02-11 14:05:00,9.38,9.39,9.37,9.39,36800.0,6.98,6.9874,6.9725,6.9874,36800.0
2015-02-11 14:10:00,9.39,9.4,9.39,9.4,54400.0,6.9874,6.9949,6.9874,6.9949,54400.0
2015-02-11 14:15:00,9.4,9.4,9.39,9.4,30000.0,6.9949,6.9949,6.9874,6.9949,30000.0
2015-02-11 14:20:00,9.4,9.41,9.39,9.41,26000.0,6.9949,7.0023,6.9874,7.0023,26000.0
2015-02-11 14:25:00,9.41,9.41,9.4,9.41,58400.0,7.0023,7.0023,6.9949,7.0023,58400.0
2015-02-11 14:30:00,9.41,9.41,9.4,9.41,56400.0,7.0023,7.0023,6.9949,7.0023,56400.0
2015-02-11 14:35:00,9.41,9.41,9.39,9.41,105600.0,7.0023,7.0023,6.9874,7.0023,105600.0
2015-02-11 14:40:00,9.41,9.41,9.39,9.4,26800.0,7.0023,7.0023,6.9874,6.9949,26800.0
2015-02-11 14:45:00,9.4,9.4,9.39,9.39,29600.0,6.9949,6.9949,6.9874,6.9874,29600.0
2015-02-11 14:50:00,9.39,9.4,9.38,9.39,24800.0,6.9874,6.9949,6.98,6.9874,24800.0
2015-02-11 14:55:00,9.4,9.4,9.38,9.39,28400.0,6.9949,6.9949,6.98,6.9874,28400.0
2015-02-11 15:00:00,9.38,9.39,9.38,9.39,39200.0,6.98,6.9874,6.98,6.9874,39200.0
2015-02-11 15:05:00,9.4,9.4,9.38,9.39,52000.0,6.9949,6.9949,6.98,6.9874,52000.0
2015-02-11 15:10:00,9.39,9.4,9.39,9.39,31600.0,6.9874,6.9949,6.9874,6.9874,31600.0
2015-02-11 15:15:00,9.39,9.4,9.39,9.4,51600.0,6.9874,6.9949,6.9874,6.9949,51600.0
2015-02-11 15:20:00,9.4,9.41,9.4,9.4,26800.0,6.9949,7.0023,6.9949,6.9949,26800.0
2015-02-11 15:25:00,9.4,9.42,9.4,9.4,54400.0,6.9949,7.0098,6.9949,6.9949,54400.0
2015-02-11 15:30:00,9.4,9.41,9.38,9.38,80800.0,6.9949,7.0023,6.98,6.98,80800.0
2015-02-11 15:35:00,9.39,9.4,9.39,9.4,54000.0,6.9874,6.9949,6.9874,6.9949,54000.0
2015-02-11 15:40:00,9.4,9.4,9.38,9.38,70400.0,6.9949,6.9949,6.98,6.98,70400.0
2015-02-11 15:45:00,9.38,9.4,9.38,9.39,150400.0,6.98,6.9949,6.98,6.9874,150400.0
2015-02-11 15:50:00,9.39,9.39,9.38,9.39,122400.0,6.9874,6.9874,6.98,6.9874,122400.0
2015-02-11 15:55:00,9.39,9.39,9.38,9.38,230800.0,6.9874,6.9874,6.98,6.98,230800.0
2015-02-12 09:30:00,9.4,9.44,9.26,9.32,204400.0,6.9949,7.0246,6.8907,6.9353,204400.0
2015-02-12 09:35:00,9.3,9.32,9.29,9.29,75200.0,6.9205,6.9353,6.913,6.913,75200.0
2015-02-12 09:40:00,9.29,9.35,9.29,9.31,84000.0,6.913,6.9577,6.913,6.9279,84000.0
2015-02-12 09:45:00,9.3,9.36,9.3,9.36,26800.0,6.9205,6.9651,6.9205,6.9651,26800.0
2015-02-12 09:50:00,9.36,9.36,9.31,9.35,38000.0,6.9651,6.9651,6.9279,6.9577,38000.0
2015-02-12 09:55:00,9.35,9.37,9.34,9.35,24400.0,6.9577,6.9725,6.9502,6.9577,24400.0
2015-02-12 10:00:00,9.35,9.37,9.34,9.35,52000.0,6.9577,6.9725,6.9502,6.9577,52000.0
2015-02-12 10:05:00,9.35,9.37,9.35,9.35,45600.0,6.9577,6.9725,6.9577,6.9577,45600.0
2015-02-12 10:10:00,9.36,9.38,9.35,9.37,50400.0,6.9651,6.98,6.9577,6.9725,50400.0
2015-02-12 10:15:00,9.37,9.37,9.34,9.35,80400.0,6.9725,6.9725,6.9502,6.9577,80400.0
2015-02-12 10:20:00,9.36,9.4,9.36,9.37,39200.0,6.9651,6.9949,6.9651,6.9725,39200.0
2015-02-12 10:25:00,9.37,9.37,9.34,9.34,26400.0,6.9725,6.9725,6.9502,6.9502,26400.0
2015-02-12 10:30:00,9.34,9.34,9.29,9.29,70000.0,6.9502,6.9502,6.913,6.913,70000.0
2015-02-12 10:35:00,9.3,9.34,9.3,9.33,35200.0,6.9205,6.9502,6.9205,6.9428,35200.0
2015-02-12 10:40:00,9.33,9.35,9.31,9.34,97600.0,6.9428,6.9577,6.9279,6.9502,97600.0
2015-02-12 10:45:00,9.34,9.34,9.3,9.3,40800.0,6.9502,6.9502,6.9205,6.9205,40800.0
2015-02-12 10:50:00,9.31,9.31,9.27,9.27,55200.0,6.9279,6.9279,6.8981,6.8981,55200.0
2015-02-12 10:55:00,9.28,9.3,9.25,9.3,86400.0,6.9056,6.9205,6.8832,6.9205,86400.0
2015-02-12 11:00:00,9.3,9.31,9.29,9.29,20400.0,6.9205,6.9279,6.913,6.913,20400.0
2015-02-12 11:05:00,9.29,9.33,9.29,9.32,24800.0,6.913,6.9428,6.913,6.9353,24800.0
2015-02-12 11:10:00,9.31,9.36,9.31,9.34,28000.0,6.9279,6.9651,6.9279,6.9502,28000.0
2015-02-12 11:15:00,9.34,9.37,9.33,9.34,24000.0,6.9502,6.9725,6.9428,6.9502,24000.0
2015-02-12 11:20:00,9.34,9.34,9.32,9.32,25600.0,6.9502,6.9502,6.9353,6.9353,25600.0
2015-02-12 11:25:00,9.33,9.37,9.32,9.37,56400.0,6.9428,6.9725,6.9353,6.9725,56400.0
2015-02-12 11:30:00,9.36,9.39,9.35,9.36,35600.0,6.9651,6.9874,6.9577,6.9651,35600.0
2015-02-12 11:35:00,9.37,9.38,9.36,9.38,24000.0,6.9725,6.98,6.9651,6.98,24000.0
2015-02-12 11:40:00,9.38,9.38,9.37,9.38,39200.0,6.98,6.98,6.9725,6.98,39200.0
2015-02-12 11:45:00,9.37,9.38,9.35,9.35,39600.0,6.9725,6.98,6.9577,6.9577,39600.0
2015-02-12 11:50:00,9.35,9.36,9.33,9.36,36800.0,6.9577,6.9651,6.9428,6.9651,36800.0
2015-02-12 11:55:00,9.35,9.36,9.34,9.35,21600.0,6.9577,6.9651,6.9502,6.9577,21600.0
2015-02-12 12:00:00,9.35,9.36,9.35,9.35,6000.0,6.9577,6.9651,6.9577,6.9577,6000.0
2015-02-12 12:05:00,9.35,9.35,9.34,9.34,71600.0,6.9577,6.9577,6.9502,6.9502,71600.0
2015-02-12 12:10:00,9.34,9.35,9.34,9.35,29600.0,6.9502,6.9577,6.9502,6.9577,29600.0
2015-02-12 12:15:00,9.35,9.38,9.35,9.38,32800.0,6.9577,6.98,6.9577,6.98,32800.0
2015-02-12 12:20:00,9.37,9.38,9.36,9.37,15200.0,6.9725,6.98,6.9651,6.9725,15200.0
2015-02-12 12:25:00,9.38,9.38,9.35,9.35,28800.0,6.98,6.98,6.9577,6.9577,28800.0
2015-02-12 12:30:00,9.35,9.36,9.33,9.33,39200.0,6.9577,6.9651,6.9428,6.9428,39200.0
2015-02-12 12:35:00,9.33,9.34,9.32,9.34,38400.0,6.9428,6.9502,6.9353,6.9502,38400.0
2015-02-12 12:40:00,9.34,9.34,9.32,9.32,21200.0,6.9502,6.9502,6.9353,6.9353,21200.0
2015-02-12 12:45:00,9.33,9.33,9.29,9.29,24000.0,6.9428,6.9428,6.913,6.913,24000.0
2015-02-12 12:50:00,9.29,9.3,9.29,9.3,35600.0,6.913,6.9205,6.913,6.9205,35600.0
2015-02-12 12:55:00,9.3,9.3,9.3,9.3,17600.0,6.9205,6.9205,6.9205,6.9205,17600.0
2015-02-12 13:00:00,9.3,9.31,9.29,9.31,30800.0,6.9205,6.9279,6.913,6.9279,30800.0
2015-02-12 13:05:00,9.31,9.32,9.3,9.3,18800.0,6.9279,6.9353,6.9205,6.9205,18800.0
2015-02-12 13:10:00,9.3,9.33,9.3,9.32,26800.0,6.9205,6.9428,6.9205,6.9353,26800.0
2015-02-12 13:15:00,9.32,9.33,9.31,9.32,19600.0,6.9353,6.9428,6.9279,6.9353,19600.0
2015-02-12 13:20:00,9.31,9.32,9.3,9.31,29200.0,6.9279,6.9353,6.9205,6.9279,29200.0
2015-02-12 13:25:00,9.31,9.32,9.3,9.31,28400.0,6.9279,6.9353,6.9205,6.9279,28400.0
2015-02-12 13:30:00,9.31,9.31,9.29,9.3,34000.0,6.9279,6.9279,6.913,6.9205,34000.0
2015-02-12 13:35:00,9.31,9.32,9.31,9.32,23600.0,6.9279,6.9353,6.9279,6.9353,23600.0
2015-02-12 13:40:00,9.31,9.36,9.31,9.35,52400.0,6.9279,6.9651,6.9279,6.9577,52400.0
2015-02-12 13:45:00,9.36,9.37,9.34,9.36,37600.0,6.9651,6.9725,6.9502,6.9651,37600.0
2015-02-12 13:50:00,9.36,9.36,9.35,9.36,22800.0,6.9651,6.9651,6.9577,6.9651,22800.0
2015-02-12 13:55:00,9.36,9.37,9.35,9.37,30400.0,6.9651,6.9725,6.9577,6.9725,30400.0
2015-02-12 14:00:00,9.37,9.38,9.36,9.37,30000.0,6.9725,6.98,6.9651,6.9725,30000.0
2015-02-12 14:05:00,9.37,9.37,9.35,9.36,34800.0,6.9725,6.9725,6.9577,6.9651,34800.0
2015-02-12 14:10:00,9.36,9.37,9.31,9.31,117600.0,6.9651,6.9725,6.9279,6.9279,117600.0
2015-02-12 14:15:00,9.31,9.31,9.28,9.29,81600.0,6.9279,6.9279,6.9056,6.913,81600.0
2015-02-12 14:20:00,9.29,9.3,9.27,9.28,67200.0,6.913,6.9205,6.8981,6.9056,67200.0
2015-02-12 14:25:00,9.28,9.29,9.28,9.28,20800.0,6.9056,6.913,6.9056,6.9056,20800.0
2015-02-12 14:30:00,9.28,9.28,9.26,9.26,32400.0,6.9056,6.9056,6.8907,6.8907,32400.0
2015-02-12 14:35:00,9.26,9.28,9.26,9.28,34800.0,6.8907,6.9056,6.8907,6.9056,34800.0
2015-02-12 14:40:00,9.28,9.31,9.28,9.3,38000.0,6.9056,6.9279,6.9056,6.9205,38000.0
2015-02-12 14:45:00,9.31,9.32,9.3,9.3,28400.0,6.9279,6.9353,6.9205,6.9205,28400.0
2015-02-12 14:50:00,9.3,9.3,9.29,9.3,33600.0,6.9205,6.9205,6.913,6.9205,33600.0
2015-02-12 14:55:00,9.3,9.3,9.29,9.3,35600.0,6.9205,6.9205,6.913,6.9205,35600.0
2015-02-12 15:00:00,9.3,9.31,9.29,9.29,76000.0,6.9205,6.9279,6.913,6.913,76000.0
2015-02-12 15:05:00,9.29,9.31,9.29,9.31,35600.0,6.913,6.9279,6.913,6.9279,35600.0
2015-02-12 15:10:00,9.31,9.31,9.28,9.29,48400.0,6.9279,6.9279,6.9056,6.913,48400.0
2015-02-12 15:15:00,9.29,9.29,9.28,9.29,30000.0,6.913,6.913,6.9056,6.913,30000.0
2015-02-12 15:20:00,9.29,9.3,9.28,9.3,52000.0,6.913,6.9205,6.9056,6.9205,52000.0
2015-02-12 15:25:00,9.3,9.3,9.29,9.29,39600.0,6.9205,6.9205,6.913,6.913,39600.0
2015-02-12 15:30:00,9.29,9.29,9.28,9.28,71600.0,6.913,6.913,6.9056,6.9056,71600.0
2015-02-12 15:35:00,9.29,9.3,9.28,9.3,72000.0,6.913,6.9205,6.9056,6.9205,72000.0
2015-02-12 15:40:00,9.3,9.32,9.3,9.3,72400.0,6.9205,6.9353,6.9205,6.9205,72400.0
2015-02-12 15:45:00,9.31,9.32,9.31,9.31,112800.0,6.9279,6.9353,6.9279,6.9279,112800.0
2015-02-12 15:50:00,9.31,9.33,9.31,9.32,156400.0,6.9279,6.9428,6.9279,6.9353,156400.0
2015-02-12 15:55:00,9.32,9.33,9.31,9.31,222800.0,6.9353,6.9428,6.9279,6.9279,222800.0
2015-02-13 09:30:00,9.26,9.47,9.25,9.37,136400.0,6.8907,7.047,6.8832,6.9725,136400.0
2015-02-13 09:35:00,9.36,9.42,9.36,9.39,39600.0,6.9651,7.0098,6.9651,6.9874,39600.0
2015-02-13 09:40:00,9.39,9.4,9.34,9.34,34800.0,6.9874,6.9949,6.9502,6.9502,34800.0
2015-02-13 09:45:00,9.35,9.37,9.32,9.37,52800.0,6.9577,6.9725,6.9353,6.9725,52800.0
2015-02-13 09:50:00,9.37,9.37,9.34,9.37,27200.0,6.9725,6.9725,6.9502,6.9725,27200.0
2015-02-13 09:55:00,9.36,9.37,9.36,9.36,55200.0,6.9651,6.9725,6.9651,6.9651,55200.0
2015-02-13 10:00:00,9.36,9.38,9.34,9.35,80000.0,6.9651,6.98,6.9502,6.9577,80000.0
2015-02-13 10:05:00,9.35,9.35,9.25,9.27,155200.0,6.9577,6.9577,6.8832,6.8981,155200.0
2015-02-13 10:10:00,9.26,9.27,9.26,9.27,67600.0,6.8907,6.8981,6.8907,6.8981,67600.0
2015-02-13 10:15:00,9.27,9.27,9.26,9.27,115200.0,6.8981,6.8981,6.8907,6.8981,115200.0
2015-02-13 10:20:00,9.27,9.28,9.23,9.23,91600.0,6.8981,6.9056,6.8684,6.8684,91600.0
2015-02-13 10:25:00,9.23,9.24,9.22,9.23,92400.0,6.8684,6.8758,6.8609,6.8684,92400.0
2015-02-13 10:30:00,9.24,9.25,9.23,9.24,92000.0,6.8758,6.8832,6.8684,6.8758,92000.0
2015-02-13 10:35:00,9.25,9.26,9.24,9.26,44000.0,6.8832,6.8907,6.8758,6.8907,44000.0
2015-02-13 10:40:00,9.25,9.25,9.23,9.24,41200.0,6.8832,6.8832,6.8684,6.8758,41200.0
2015-02-13 10:45:00,9.24,9.24,9.22,9.24,30400.0,6.8758,6.8758,6.8609,6.8758,30400.0
2015-02-13 10:50:00,9.24,9.25,9.24,9.24,33600.0,6.8758,6.8832,6.8758,6.8758,33600.0
2015-02-13 10:55:00,9.24,9.29,9.24,9.29,68000.0,6.8758,6.913,6.8758,6.913,68000.0
2015-02-13 11:00:00,9.29,9.29,9.28,9.29,62000.0,6.913,6.913,6.9056,6.913,62000.0
2015-02-13 11:05:00,9.28,9.29,9.26,9.27,81600.0,6.9056,6.913,6.8907,6.8981,81600.0
2015-02-13 11:10:00,9.27,9.27,9.26,9.27,39200.0,6.8981,6.8981,6.8907,6.8981,39200.0
2015-02-13 11:15:00,9.27,9.28,9.26,9.27,108800.0,6.8981,6.9056,6.8907,6.8981,108800.0
2015-02-13 11:20:00,9.28,9.28,9.26,9.27,39600.0,6.9056,6.9056,6.8907,6.8981,39600.0
2015-02-13 11:25:00,9.27,9.27,9.26,9.27,60000.0,6.8981,6.8981,6.8907,6.8981,60000.0
2015-02-13 11:30:00,9.27,9.27,9.26,9.26,37600.0,6.8981,6.8981,6.8907,6.8907,37600.0
2015-02-13 11:35:00,9.26,9.28,9.26,9.28,49600.0,6.8907,6.9056,6.8907,6.9056,49600.0
2015-02-13 11:40:00,9.28,9.29,9.28,9.29,34400.0,6.9056,6.913,6.9056,6.913,34400.0
2015-02-13 11:45:00,9.29,9.29,9.27,9.27,22000.0,6.913,6.913,6.8981,6.8981,22000.0
2015-02-13 11:50:00,9.28,9.28,9.27,9.28,71600.0,6.9056,6.9056,6.8981,6.9056,71600.0
2015-02-13 11:55:00,9.28,9.29,9.28,9.28,38800.0,6.9056,6.913,6.9056,6.9056,38800.0
2015-02-13 12:00:00,9.28,9.29,9.28,9.29,25600.0,6.9056,6.913,6.9056,6.913,25600.0
2015-02-13 12:05:00,9.29,9.29,9.28,9.28,26400.0,6.913,6.913,6.9056,6.9056,26400.0
2015-02-13 12:10:00,9.28,9.29,9.28,9.29,25200.0,6.9056,6.913,6.9056,6.913,25200.0
2015-02-13 12:15:00,9.29,9.29,9.28,9.29,21200.0,6.913,6.913,6.9056,6.913,21200.0
2015-02-13 12:20:00,9.29,9.3,9.29,9.3,30800.0,6.913,6.9205,6.913,6.9205,30800.0
2015-02-13 12:25:00,9.3,9.3,9.3,9.3,35600.0,6.9205,6.9205,6.9205,6.9205,35600.0
2015-02-13 12:30:00,9.3,9.31,9.3,9.31,35200.0,6.9205,6.9279,6.9205,6.9279,35200.0
2015-02-13 12:35:00,9.31,9.31,9.29,9.3,30400.0,6.9279,6.9279,6.913,6.9205,30400.0
2015-02-13 12:40:00,9.3,9.31,9.3,9.3,19600.0,6.9205,6.9279,6.9205,6.9205,19600.0
2015-02-13 12:45:00,9.3,9.31,9.29,9.3,34400.0,6.9205,6.9279,6.913,6.9205,34400.0
2015-02-13 12:50:00,9.3,9.31,9.3,9.31,20800.0,6.9205,6.9279,6.9205,6.9279,20800.0
2015-02-13 12:55:00,9.31,9.31,9.3,9.31,26800.0,6.9279,6.9279,6.9205,6.9279,26800.0
2015-02-13 13:00:00,9.32,9.33,9.31,9.33,36000.0,6.9353,6.9428,6.9279,6.9428,36000.0
2015-02-13 13:05:00,9.33,9.33,9.33,9.33,51600.0,6.9428,6.9428,6.9428,6.9428,51600.0
2015-02-13 13:10:00,9.33,9.35,9.33,9.35,38400.0,6.9428,6.9577,6.9428,6.9577,38400.0
2015-02-13 13:15:00,9.34,9.34,9.34,9.34,22000.0,6.9502,6.9502,6.9502,6.9502,22000.0
2015-02-13 13:20:00,9.34,9.36,9.34,9.36,99600.0,6.9502,6.9651,6.9502,6.9651,99600.0
2015-02-13 13:25:00,9.36,9.36,9.35,9.36,40800.0,6.9651,6.9651,6.9577,6.9651,40800.0
2015-02-13 13:30:00,9.36,9.36,9.35,9.36,44400.0,6.9651,6.9651,6.9577,6.9651,44400.0
2015-02-13 13:35:00,9.37,9.37,9.34,9.36,46800.0,6.9725,6.9725,6.9502,6.9651,46800.0
2015-02-13 13:40:00,9.37,9.37,9.35,9.37,46000.0,6.9725,6.9725,6.9577,6.9725,46000.0
2015-02-13 13:45:00,9.37,9.38,9.37,9.38,52800.0,6.9725,6.98,6.9725,6.98,52800.0
2015-02-13 13:50:00,9.38,9.4,9.38,9.39,54800.0,6.98,6.9949,6.98,6.9874,54800.0
2015-02-13 13:55:00,9.39,9.4,9.39,9.4,41200.0,6.9874,6.9949,6.9874,6.9949,41200.0
2015-02-13 14:00:00,9.4,9.42,9.4,9.42,72800.0,6.9949,7.0098,6.9949,7.0098,72800.0
2015-02-13 14:05:00,9.42,9.43,9.42,9.42,68800.0,7.0098,7.0172,7.0098,7.0098,68800.0
2015-02-13 14:10:00,9.42,9.44,9.42,9.43,71200.0,7.0098,7.0246,7.0098,7.0172,71200.0
2015-02-13 14:15:00,9.43,9.46,9.43,9.45,91600.0,7.0172,7.0395,7.0172,7.0321,91600.0
2015-02-13 14:20:00,9.45,9.45,9.41,9.41,81600.0,7.0321,7.0321,7.0023,7.0023,81600.0
2015-02-13 14:25:00,9.41,9.42,9.37,9.38,83600.0,7.0023,7.0098,6.9725,6.98,83600.0
2015-02-13 14:30:00,9.38,9.38,9.32,9.33,103200.0,6.98,6.98,6.9353,6.9428,103200.0
2015-02-13 14:35:00,9.33,9.33,9.32,9.33,86800.0,6.9428,6.9428,6.9353,6.9428,86800.0
2015-02-13 14:40:00,9.34,9.36,9.31,9.33,137200.0,6.9502,6.9651,6.9279,6.9428,137200.0
2015-02-13 14:45:00,9.32,9.33,9.29,9.29,106800.0,6.9353,6.9428,6.913,6.913,106800.0
2015-02-13 14:50:00,9.29,9.3,9.29,9.29,85200.0,6.913,6.9205,6.913,6.913,85200.0
2015-02-13 14:55:00,9.29,9.3,9.29,9.29,97200.0,6.913,6.9205,6.913,6.913,97200.0
2015-02-13 15:00:00,9.3,9.31,9.29,9.3,94000.0,6.9205,6.9279,6.913,6.9205,94000.0
2015-02-13 15:05:00,9.31,9.31,9.29,9.29,126800.0,6.9279,6.9279,6.913,6.913,126800.0
2015-02-13 15:10:00,9.3,9.31,9.3,9.31,74400.0,6.9205,6.9279,6.9205,6.9279,74400.0
2015-02-13 15:15:00,9.31,9.31,9.3,9.31,113600.0,6.9279,6.9279,6.9205,6.9279,113600.0
2015-02-13 15:20:00,9.31,9.31,9.29,9.3,83200.0,6.9279,6.9279,6.913,6.9205,83200.0
2015-02-13 15:25:00,9.3,9.31,9.29,9.3,135600.0,6.9205,6.9279,6.913,6.9205,135600.0
2015-02-13 15:30:00,9.3,9.3,9.28,9.29,149600.0,6.9205,6.9205,6.9056,6.913,149600.0
2015-02-13 15:35:00,9.3,9.31,9.29,9.3,176800.0,6.9205,6.9279,6.913,6.9205,176800.0
2015-02-13 15:40:00,9.3,9.3,9.29,9.3,135200.0,6.9205,6.9205,6.913,6.9205,135200.0
2015-02-13 15:45:00,9.3,9.32,9.3,9.32,182800.0,6.9205,6.9353,6.9205,6.9353,182800.0
2015-02-13 15:50:00,9.32,9.34,9.32,9.34,241600.0,6.9353,6.9502,6.9353,6.9502,241600.0
2015-02-13 15:55:00,9.34,9.35,9.33,9.34,339600.0,6.9502,6.9577,6.9428,6.9502,339600.0
2015-02-17 09:30:00,9.34,9.49,9.33,9.47,291600.0,6.9502,7.0618,6.9428,7.047,291600.0
2015-02-17 09:35:00,9.47,9.55,9.31,9.31,349200.0,7.047,7.1065,6.9279,6.9279,349200.0
2015-02-17 09:40:00,9.3,9.32,9.25,9.25,79600.0,6.9205,6.9353,6.8832,6.8832,79600.0
2015-02-17 09:45:00,9.25,9.29,9.25,9.28,36800.0,6.8832,6.913,6.8832,6.9056,36800.0
2015-02-17 09:50:00,9.28,9.28,9.26,9.26,40400.0,6.9056,6.9056,6.8907,6.8907,40400.0
2015-02-17 09:55:00,9.26,9.26,9.24,9.24,82800.0,6.8907,6.8907,6.8758,6.8758,82800.0
2015-02-17 10:00:00,9.24,9.25,9.21,9.22,92800.0,6.8758,6.8832,6.8535,6.8609,92800.0
2015-02-17 10:05:00,9.22,9.23,9.21,9.22,65600.0,6.8609,6.8684,6.8535,6.8609,65600.0
2015-02-17 10:10:00,9.22,9.22,9.21,9.21,81600.0,6.8609,6.8609,6.8535,6.8535,81600.0
2015-02-17 10:15:00,9.22,9.22,9.2,9.22,76400.0,6.8609,6.8609,6.846,6.8609,76400.0
2015-02-17 10:20:00,9.22,9.22,9.21,9.21,62400.0,6.8609,6.8609,6.8535,6.8535,62400.0
2015-02-17 10:25:00,9.21,9.21,9.2,9.21,45600.0,6.8535,6.8535,6.846,6.8535,45600.0
2015-02-17 10:30:00,9.21,9.22,9.21,9.22,83600.0,6.8535,6.8609,6.8535,6.8609,83600.0
2015-02-17 10:35:00,9.22,9.24,9.22,9.22,45200.0,6.8609,6.8758,6.8609,6.8609,45200.0
2015-02-17 10:40:00,9.23,9.24,9.22,9.24,70000.0,6.8684,6.8758,6.8609,6.8758,70000.0
2015-02-17 10:45:00,9.24,9.25,9.23,9.24,40800.0,6.8758,6.8832,6.8684,6.8758,40800.0
2015-02-17 10:50:00,9.24,9.24,9.22,9.22,46400.0,6.8758,6.8758,6.8609,6.8609,46400.0
2015-02-17 10:55:00,9.23,9.25,9.22,9.25,48400.0,6.8684,6.8832,6.8609,6.8832,48400.0
2015-02-17 11:00:00,9.24,9.25,9.22,9.24,47200.0,6.8758,6.8832,6.8609,6.8758,47200.0
2015-02-17 11:05:00,9.24,9.24,9.23,9.24,44800.0,6.8758,6.8758,6.8684,6.8758,44800.0
2015-02-17 11:10:00,9.24,9.26,9.24,9.26,44000.0,6.8758,6.8907,6.8758,6.8907,44000.0
2015-02-17 11:15:00,9.26,9.29,9.25,9.27,108400.0,6.8907,6.913,6.8832,6.8981,108400.0
2015-02-17 11:20:00,9.27,9.27,9.24,9.24,52400.0,6.8981,6.8981,6.8758,6.8758,52400.0
2015-02-17 11:25:00,9.24,9.29,9.24,9.27,55600.0,6.8758,6.913,6.8758,6.8981,55600.0
2015-02-17 11:30:00,9.28,9.28,9.26,9.27,47200.0,6.9056,6.9056,6.8907,6.8981,47200.0
2015-02-17 11:35:00,9.27,9.27,9.26,9.27,48000.0,6.8981,6.8981,6.8907,6.8981,48000.0
2015-02-17 11:40:00,9.27,9.27,9.25,9.26,64800.0,6.8981,6.8981,6.8832,6.8907,64800.0
2015-02-17 11:45:00,9.27,9.27,9.25,9.26,20400.0,6.8981,6.8981,6.8832,6.8907,20400.0
2015-02-17 11:50:00,9.26,9.28,9.26,9.27,26000.0,6.8907,6.9056,6.8907,6.8981,26000.0
2015-02-17 11:55:00,9.27,9.28,9.26,9.28,23600.0,6.8981,6.9056,6.8907,6.9056,23600.0
2015-02-17 12:00:00,9.28,9.28,9.27,9.28,36000.0,6.9056,6.9056,6.8981,6.9056,36000.0
2015-02-17 12:05:00,9.28,9.28,9.27,9.27,18800.0,6.9056,6.9056,6.8981,6.8981,18800.0
2015-02-17 12:10:00,9.27,9.29,9.26,9.29,32800.0,6.8981,6.913,6.8907,6.913,32800.0
2015-02-17 12:15:00,9.29,9.31,9.29,9.29,31600.0,6.913,6.9279,6.913,6.913,31600.0
2015-02-17 12:20:00,9.29,9.31,9.29,9.31,18000.0,6.913,6.9279,6.913,6.9279,18000.0
2015-02-17 12:25:00,9.31,9.32,9.3,9.32,36400.0,6.9279,6.9353,6.9205,6.9353,36400.0
2015-02-17 12:30:00,9.32,9.34,9.32,9.33,41200.0,6.9353,6.9502,6.9353,6.9428,41200.0
2015-02-17 12:35:00,9.33,9.33,9.32,9.33,21600.0,6.9428,6.9428,6.9353,6.9428,21600.0
2015-02-17 12:40:00,9.33,9.35,9.33,9.35,27600.0,6.9428,6.9577,6.9428,6.9577,27600.0
2015-02-17 12:45:00,9.35,9.36,9.34,9.35,27200.0,6.9577,6.9651,6.9502,6.9577,27200.0
2015-02-17 12:50:00,9.35,9.36,9.35,9.36,34000.0,6.9577,6.9651,6.9577,6.9651,34000.0
2015-02-17 12:55:00,9.36,9.36,9.33,9.34,79200.0,6.9651,6.9651,6.9428,6.9502,79200.0
2015-02-17 13:00:00,9.34,9.35,9.32,9.34,56800.0,6.9502,6.9577,6.9353,6.9502,56800.0
2015-02-17 13:05:00,9.33,9.34,9.33,9.33,46800.0,6.9428,6.9502,6.9428,6.9428,46800.0
2015-02-17 13:10:00,9.33,9.34,9.33,9.34,32000.0,6.9428,6.9502,6.9428,6.9502,32000.0
2015-02-17 13:15:00,9.34,9.35,9.34,9.34,41200.0,6.9502,6.9577,6.9502,6.9502,41200.0
2015-02-17 13:20:00,9.34,9.35,9.34,9.35,30800.0,6.9502,6.9577,6.9502,6.9577,30800.0
2015-02-17 13:25:00,9.35,9.35,9.34,9.34,31200.0,6.9577,6.9577,6.9502,6.9502,31200.0
2015-02-17 13:30:00,9.34,9.36,9.34,9.35,26800.0,6.9502,6.9651,6.9502,6.9577,26800.0
2015-02-17 13:35:00,9.35,9.37,9.35,9.37,28000.0,6.9577,6.9725,6.9577,6.9725,28000.0
2015-02-17 13:40:00,9.37,9.38,9.36,9.38,33200.0,6.9725,6.98,6.9651,6.98,33200.0
2015-02-17 13:45:00,9.38,9.38,9.36,9.36,36800.0,6.98,6.98,6.9651,6.9651,36800.0
2015-02-17 13:50:00,9.36,9.36,9.33,9.34,64800.0,6.9651,6.9651,6.9428,6.9502,64800.0
2015-02-17 13:55:00,9.33,9.34,9.32,9.34,40000.0,6.9428,6.9502,6.9353,6.9502,40000.0
2015-02-17 14:00:00,9.34,9.34,9.33,9.33,18800.0,6.9502,6.9502,6.9428,6.9428,18800.0
2015-02-17 14:05:00,9.34,9.35,9.34,9.35,28400.0,6.9502,6.9577,6.9502,6.9577,28400.0
2015-02-17 14:10:00,9.35,9.36,9.34,9.35,23600.0,6.9577,6.9651,6.9502,6.9577,23600.0
2015-02-17 14:15:00,9.36,9.36,9.35,9.36,14800.0,6.9651,6.9651,6.9577,6.9651,14800.0
2015-02-17 14:20:00,9.36,9.37,9.34,9.34,38800.0,6.9651,6.9725,6.9502,6.9502,38800.0
2015-02-17 14:25:00,9.34,9.34,9.34,9.34,31600.0,6.9502,6.9502,6.9502,6.9502,31600.0
2015-02-17 14:30:00,9.34,9.36,9.34,9.36,26800.0,6.9502,6.9651,6.9502,6.9651,26800.0
2015-02-17 14:35:00,9.36,9.36,9.35,9.35,56000.0,6.9651,6.9651,6.9577,6.9577,56000.0
2015-02-17 14:40:00,9.35,9.36,9.35,9.35,20800.0,6.9577,6.9651,6.9577,6.9577,20800.0
2015-02-17 14:45:00,9.35,9.37,9.35,9.37,28000.0,6.9577,6.9725,6.9577,6.9725,28000.0
2015-02-17 14:50:00,9.37,9.37,9.36,9.36,25200.0,6.9725,6.9725,6.9651,6.9651,25200.0
2015-02-17 14:55:00,9.36,9.37,9.36,9.36,34800.0,6.9651,6.9725,6.9651,6.9651,34800.0
2015-02-17 15:00:00,9.36,9.37,9.35,9.35,47600.0,6.9651,6.9725,6.9577,6.9577,47600.0
2015-02-17 15:05:00,9.35,9.37,9.35,9.37,28800.0,6.9577,6.9725,6.9577,6.9725,28800.0
2015-02-17 15:10:00,9.37,9.37,9.36,9.37,29600.0,6.9725,6.9725,6.9651,6.9725,29600.0
2015-02-17 15:15:00,9.37,9.38,9.37,9.37,48400.0,6.9725,6.98,6.9725,6.9725,48400.0
2015-02-17 15:20:00,9.37,9.37,9.35,9.35,68000.0,6.9725,6.9725,6.9577,6.9577,68000.0
2015-02-17 15:25:00,9.35,9.35,9.34,9.34,64800.0,6.9577,6.9577,6.9502,6.9502,64800.0
2015-02-17 15:30:00,9.34,9.35,9.33,9.34,88000.0,6.9502,6.9577,6.9428,6.9502,88000.0
2015-02-17 15:35:00,9.34,9.36,9.32,9.36,210800.0,6.9502,6.9651,6.9353,6.9651,210800.0
2015-02-17 15:40:00,9.36,9.36,9.34,9.34,74000.0,6.9651,6.9651,6.9502,6.9502,74000.0
2015-02-17 15:45:00,9.34,9.35,9.34,9.35,200000.0,6.9502,6.9577,6.9502,6.9577,200000.0
2015-02-17 15:50:00,9.35,9.35,9.33,9.33,181200.0,6.9577,6.9577,6.9428,6.9428,181200.0
2015-02-17 15:55:00,9.33,9.35,9.33,9.35,203200.0,6.9428,6.9577,6.9428,6.9577,203200.0
2015-02-18 09:30:00,9.25,9.29,9.16,9.16,178800.0,6.8832,6.913,6.8163,6.8163,178800.0
2015-02-18 09:35:00,9.15,9.21,9.15,9.2,58800.0,6.8088,6.8535,6.8088,6.846,58800.0
2015-02-18 09:40:00,9.21,9.24,9.18,9.24,16800.0,6.8535,6.8758,6.8312,6.8758,16800.0
2015-02-18 09:45:00,9.24,9.31,9.24,9.31,38800.0,6.8758,6.9279,6.8758,6.9279,38800.0
2015-02-18 09:50:00,9.31,9.31,9.27,9.27,23200.0,6.9279,6.9279,6.8981,6.8981,23200.0
2015-02-18 09:55:00,9.27,9.31,9.27,9.29,35200.0,6.8981,6.9279,6.8981,6.913,35200.0
2015-02-18 10:00:00,9.3,9.3,9.26,9.27,40000.0,6.9205,6.9205,6.8907,6.8981,40000.0
2015-02-18 10:05:00,9.28,9.29,9.26,9.28,55600.0,6.9056,6.913,6.8907,6.9056,55600.0
2015-02-18 10:10:00,9.29,9.29,9.27,9.27,32800.0,6.913,6.913,6.8981,6.8981,32800.0
2015-02-18 10:15:00,9.27,9.28,9.26,9.27,26800.0,6.8981,6.9056,6.8907,6.8981,26800.0
2015-02-18 10:20:00,9.28,9.28,9.26,9.27,19200.0,6.9056,6.9056,6.8907,6.8981,19200.0
2015-02-18 10:25:00,9.27,9.27,9.24,9.24,47200.0,6.8981,6.8981,6.8758,6.8758,47200.0
2015-02-18 10:30:00,9.24,9.26,9.24,9.25,51600.0,6.8758,6.8907,6.8758,6.8832,51600.0
2015-02-18 10:35:00,9.26,9.26,9.25,9.26,16400.0,6.8907,6.8907,6.8832,6.8907,16400.0
2015-02-18 10:40:00,9.26,9.26,9.25,9.26,24000.0,6.8907,6.8907,6.8832,6.8907,24000.0
2015-02-18 10:45:00,9.26,9.26,9.25,9.26,10400.0,6.8907,6.8907,6.8832,6.8907,10400.0
2015-02-18 10:50:00,9.26,9.26,9.25,9.25,14400.0,6.8907,6.8907,6.8832,6.8832,14400.0
2015-02-18 10:55:00,9.26,9.26,9.23,9.23,54000.0,6.8907,6.8907,6.8684,6.8684,54000.0
2015-02-18 11:00:00,9.23,9.24,9.23,9.23,27200.0,6.8684,6.8758,6.8684,6.8684,27200.0
2015-02-18 11:05:00,9.24,9.27,9.23,9.26,42800.0,6.8758,6.8981,6.8684,6.8907,42800.0
2015-02-18 11:10:00,9.25,9.26,9.23,9.24,28400.0,6.8832,6.8907,6.8684,6.8758,28400.0
2015-02-18 11:15:00,9.24,9.26,9.23,9.24,39600.0,6.8758,6.8907,6.8684,6.8758,39600.0
2015-02-18 11:20:00,9.24,9.24,9.24,9.24,19600.0,6.8758,6.8758,6.8758,6.8758,19600.0
2015-02-18 11:25:00,9.24,9.25,9.23,9.24,16400.0,6.8758,6.8832,6.8684,6.8758,16400.0
2015-02-18 11:30:00,9.24,9.26,9.24,9.25,31600.0,6.8758,6.8907,6.8758,6.8832,31600.0
2015-02-18 11:35:00,9.26,9.26,9.24,9.24,28800.0,6.8907,6.8907,6.8758,6.8758,28800.0
2015-02-18 11:40:00,9.25,9.25,9.23,9.23,17600.0,6.8832,6.8832,6.8684,6.8684,17600.0
2015-02-18 11:45:00,9.24,9.24,9.21,9.21,18400.0,6.8758,6.8758,6.8535,6.8535,18400.0
2015-02-18 11:50:00,9.22,9.22,9.21,9.22,24800.0,6.8609,6.8609,6.8535,6.8609,24800.0
2015-02-18 11:55:00,9.22,9.22,9.21,9.21,22400.0,6.8609,6.8609,6.8535,6.8535,22400.0
2015-02-18 12:00:00,9.21,9.23,9.21,9.23,24000.0,6.8535,6.8684,6.8535,6.8684,24000.0
2015-02-18 12:05:00,9.23,9.24,9.22,9.23,20800.0,6.8684,6.8758,6.8609,6.8684,20800.0
2015-02-18 12:10:00,9.22,9.22,9.22,9.22,14400.0,6.8609,6.8609,6.8609,6.8609,14400.0
2015-02-18 12:15:00,9.22,9.23,9.22,9.22,16000.0,6.8609,6.8684,6.8609,6.8609,16000.0
2015-02-18 12:20:00,9.22,9.22,9.21,9.21,44000.0,6.8609,6.8609,6.8535,6.8535,44000.0
2015-02-18 12:25:00,9.21,9.23,9.21,9.23,43600.0,6.8535,6.8684,6.8535,6.8684,43600.0
2015-02-18 12:30:00,9.23,9.27,9.22,9.27,85200.0,6.8684,6.8981,6.8609,6.8981,85200.0
2015-02-18 12:35:00,9.27,9.27,9.24,9.25,14800.0,6.8981,6.8981,6.8758,6.8832,14800.0
2015-02-18 12:40:00,9.25,9.26,9.24,9.24,26800.0,6.8832,6.8907,6.8758,6.8758,26800.0
2015-02-18 12:45:00,9.25,9.25,9.24,9.24,13200.0,6.8832,6.8832,6.8758,6.8758,13200.0
2015-02-18 12:50:00,9.24,9.25,9.23,9.23,19600.0,6.8758,6.8832,6.8684,6.8684,19600.0
2015-02-18 12:55:00,9.24,9.24,9.22,9.23,19200.0,6.8758,6.8758,6.8609,6.8684,19200.0
2015-02-18 13:00:00,9.23,9.27,9.23,9.27,24000.0,6.8684,6.8981,6.8684,6.8981,24000.0
2015-02-18 13:05:00,9.27,9.29,9.26,9.29,26000.0,6.8981,6.913,6.8907,6.913,26000.0
2015-02-18 13:10:00,9.29,9.29,9.28,9.29,24400.0,6.913,6.913,6.9056,6.913,24400.0
2015-02-18 13:15:00,9.29,9.31,9.29,9.31,28800.0,6.913,6.9279,6.913,6.9279,28800.0
2015-02-18 13:20:00,9.31,9.31,9.3,9.3,15200.0,6.9279,6.9279,6.9205,6.9205,15200.0
2015-02-18 13:25:00,9.3,9.31,9.3,9.31,28000.0,6.9205,6.9279,6.9205,6.9279,28000.0
2015-02-18 13:30:00,9.31,9.33,9.31,9.33,16000.0,6.9279,6.9428,6.9279,6.9428,16000.0
2015-02-18 13:35:00,9.33,9.34,9.31,9.33,27200.0,6.9428,6.9502,6.9279,6.9428,27200.0
2015-02-18 13:40:00,9.33,9.33,9.31,9.31,29200.0,6.9428,6.9428,6.9279,6.9279,29200.0
2015-02-18 13:45:00,9.31,9.32,9.31,9.31,10800.0,6.9279,6.9353,6.9279,6.9279,10800.0
2015-02-18 13:50:00,9.31,9.32,9.31,9.31,22000.0,6.9279,6.9353,6.9279,6.9279,22000.0
2015-02-18 13:55:00,9.31,9.31,9.31,9.31,18400.0,6.9279,6.9279,6.9279,6.9279,18400.0
2015-02-18 14:00:00,9.31,9.33,9.3,9.3,59200.0,6.9279,6.9428,6.9205,6.9205,59200.0
2015-02-18 14:05:00,9.3,9.32,9.3,9.31,46400.0,6.9205,6.9353,6.9205,6.9279,46400.0
2015-02-18 14:10:00,9.31,9.34,9.31,9.34,162800.0,6.9279,6.9502,6.9279,6.9502,162800.0
2015-02-18 14:15:00,9.33,9.34,9.31,9.33,32800.0,6.9428,6.9502,6.9279,6.9428,32800.0
2015-02-18 14:20:00,9.33,9.33,9.31,9.31,26400.0,6.9428,6.9428,6.9279,6.9279,26400.0
2015-02-18 14:25:00,9.31,9.32,9.3,9.3,20400.0,6.9279,6.9353,6.9205,6.9205,20400.0
2015-02-18 14:30:00,9.31,9.31,9.3,9.31,18400.0,6.9279,6.9279,6.9205,6.9279,18400.0
2015-02-18 14:35:00,9.3,9.31,9.3,9.3,17600.0,6.9205,6.9279,6.9205,6.9205,17600.0
2015-02-18 14:40:00,9.3,9.3,9.28,9.3,30000.0,6.9205,6.9205,6.9056,6.9205,30000.0
2015-02-18 14:45:00,9.3,9.3,9.28,9.28,29600.0,6.9205,6.9205,6.9056,6.9056,29600.0
2015-02-18 14:50:00,9.28,9.29,9.28,9.29,12400.0,6.9056,6.913,6.9056,6.913,12400.0
2015-02-18 14:55:00,9.29,9.29,9.27,9.28,26800.0,6.913,6.913,6.8981,6.9056,26800.0
2015-02-18 15:00:00,9.28,9.29,9.28,9.29,25600.0,6.9056,6.913,6.9056,6.913,25600.0
2015-02-18 15:05:00,9.29,9.31,9.29,9.3,22400.0,6.913,6.9279,6.913,6.9205,22400.0
2015-02-18 15:10:00,9.3,9.31,9.3,9.31,9200.0,6.9205,6.9279,6.9205,6.9279,9200.0
2015-02-18 15:15:00,9.3,9.31,9.29,9.3,53600.0,6.9205,6.9279,6.913,6.9205,53600.0
2015-02-18 15:20:00,9.31,9.31,9.3,9.31,30400.0,6.9279,6.9279,6.9205,6.9279,30400.0
2015-02-18 15:25:00,9.31,9.33,9.31,9.32,52000.0,6.9279,6.9428,6.9279,6.9353,52000.0
2015-02-18 15:30:00,9.32,9.34,9.32,9.33,140000.0,6.9353,6.9502,6.9353,6.9428,140000.0
2015-02-18 15:35:00,9.32,9.34,9.31,9.33,42000.0,6.9353,6.9502,6.9279,6.9428,42000.0
2015-02-18 15:40:00,9.33,9.35,9.33,9.34,86400.0,6.9428,6.9577,6.9428,6.9502,86400.0
2015-02-18 15:45:00,9.34,9.37,9.34,9.37,234400.0,6.9502,6.9725,6.9502,6.9725,234400.0
2015-02-18 15:50:00,9.37,9.37,9.35,9.36,171600.0,6.9725,6.9725,6.9577,6.9651,171600.0
2015-02-18 15:55:00,9.36,9.39,9.36,9.38,423200.0,6.9651,6.9874,6.9651,6.98,423200.0
2015-02-19 09:30:00,9.42,9.42,9.36,9.37,61200.0,7.0098,7.0098,6.9651,6.9725,61200.0
2015-02-19 09:35:00,9.38,9.4,9.37,9.38,42000.0,6.98,6.9949,6.9725,6.98,42000.0
2015-02-19 09:40:00,9.38,9.4,9.38,9.39,12400.0,6.98,6.9949,6.98,6.9874,12400.0
2015-02-19 09:45:00,9.38,9.38,9.32,9.32,22800.0,6.98,6.98,6.9353,6.9353,22800.0
2015-02-19 09:50:00,9.32,9.33,9.31,9.33,24800.0,6.9353,6.9428,6.9279,6.9428,24800.0
2015-02-19 09:55:00,9.33,9.33,9.3,9.3,16800.0,6.9428,6.9428,6.9205,6.9205,16800.0
2015-02-19 10:00:00,9.31,9.31,9.27,9.29,46800.0,6.9279,6.9279,6.8981,6.913,46800.0
2015-02-19 10:05:00,9.3,9.32,9.3,9.31,23600.0,6.9205,6.9353,6.9205,6.9279,23600.0
2015-02-19 10:10:00,9.31,9.32,9.31,9.32,20400.0,6.9279,6.9353,6.9279,6.9353,20400.0
2015-02-19 10:15:00,9.33,9.34,9.31,9.34,32800.0,6.9428,6.9502,6.9279,6.9502,32800.0
2015-02-19 10:20:00,9.34,9.35,9.34,9.34,14800.0,6.9502,6.9577,6.9502,6.9502,14800.0
2015-02-19 10:25:00,9.34,9.36,9.34,9.35,11600.0,6.9502,6.9651,6.9502,6.9577,11600.0
2015-02-19 10:30:00,9.35,9.35,9.33,9.33,36400.0,6.9577,6.9577,6.9428,6.9428,36400.0
2015-02-19 10:35:00,9.33,9.33,9.29,9.31,69600.0,6.9428,6.9428,6.913,6.9279,69600.0
2015-02-19 10:40:00,9.3,9.31,9.3,9.31,24000.0,6.9205,6.9279,6.9205,6.9279,24000.0
2015-02-19 10:45:00,9.31,9.31,9.3,9.3,18800.0,6.9279,6.9279,6.9205,6.9205,18800.0
2015-02-19 10:50:00,9.3,9.31,9.3,9.3,8800.0,6.9205,6.9279,6.9205,6.9205,8800.0
2015-02-19 10:55:00,9.3,9.31,9.3,9.3,41200.0,6.9205,6.9279,6.9205,6.9205,41200.0
2015-02-19 11:00:00,9.3,9.31,9.3,9.3,10400.0,6.9205,6.9279,6.9205,6.9205,10400.0
2015-02-19 11:05:00,9.3,9.3,9.28,9.29,16400.0,6.9205,6.9205,6.9056,6.913,16400.0
2015-02-19 11:10:00,9.28,9.29,9.28,9.28,41200.0,6.9056,6.913,6.9056,6.9056,41200.0
2015-02-19 11:15:00,9.28,9.28,9.27,9.27,5200.0,6.9056,6.9056,6.8981,6.8981,5200.0
2015-02-19 11:20:00,9.27,9.28,9.26,9.28,37600.0,6.8981,6.9056,6.8907,6.9056,37600.0
2015-02-19 11:25:00,9.28,9.29,9.28,9.29,26000.0,6.9056,6.913,6.9056,6.913,26000.0
2015-02-19 11:30:00,9.3,9.32,9.3,9.32,14800.0,6.9205,6.9353,6.9205,6.9353,14800.0
2015-02-19 11:35:00,9.33,9.33,9.31,9.31,31600.0,6.9428,6.9428,6.9279,6.9279,31600.0
2015-02-19 11:40:00,9.31,9.34,9.31,9.34,22400.0,6.9279,6.9502,6.9279,6.9502,22400.0
2015-02-19 11:45:00,9.35,9.36,9.34,9.36,27200.0,6.9577,6.9651,6.9502,6.9651,27200.0
2015-02-19 11:50:00,9.36,9.36,9.35,9.36,24000.0,6.9651,6.9651,6.9577,6.9651,24000.0
2015-02-19 11:55:00,9.36,9.37,9.35,9.36,29600.0,6.9651,6.9725,6.9577,6.9651,29600.0
2015-02-19 12:00:00,9.36,9.36,9.33,9.34,34400.0,6.9651,6.9651,6.9428,6.9502,34400.0
2015-02-19 12:05:00,9.35,9.37,9.35,9.37,29200.0,6.9577,6.9725,6.9577,6.9725,29200.0
2015-02-19 12:10:00,9.36,9.37,9.36,9.36,29200.0,6.9651,6.9725,6.9651,6.9651,29200.0
2015-02-19 12:15:00,9.36,9.36,9.36,9.36,13200.0,6.9651,6.9651,6.9651,6.9651,13200.0
2015-02-19 12:20:00,9.36,9.37,9.36,9.37,27200.0,6.9651,6.9725,6.9651,6.9725,27200.0
2015-02-19 12:25:00,9.37,9.38,9.37,9.37,11600.0,6.9725,6.98,6.9725,6.9725,11600.0
2015-02-19 12:30:00,9.37,9.38,9.36,9.36,25600.0,6.9725,6.98,6.9651,6.9651,25600.0
2015-02-19 12:35:00,9.35,9.37,9.35,9.37,28800.0,6.9577,6.9725,6.9577,6.9725,28800.0
2015-02-19 12:40:00,9.37,9.38,9.37,9.37,23600.0,6.9725,6.98,6.9725,6.9725,23600.0
2015-02-19 12:45:00,9.38,9.38,9.37,9.37,17200.0,6.98,6.98,6.9725,6.9725,17200.0
2015-02-19 12:50:00,9.38,9.38,9.37,9.38,30000.0,6.98,6.98,6.9725,6.98,30000.0
2015-02-19 12:55:00,9.38,9.4,9.38,9.4,13600.0,6.98,6.9949,6.98,6.9949,13600.0
2015-02-19 13:00:00,9.4,9.4,9.38,9.39,24400.0,6.9949,6.9949,6.98,6.9874,24400.0
2015-02-19 13:05:00,9.38,9.4,9.38,9.4,88400.0,6.98,6.9949,6.98,6.9949,88400.0
2015-02-19 13:10:00,9.39,9.4,9.39,9.4,46400.0,6.9874,6.9949,6.9874,6.9949,46400.0
2015-02-19 13:15:00,9.4,9.4,9.38,9.4,28000.0,6.9949,6.9949,6.98,6.9949,28000.0
2015-02-19 13:20:00,9.4,9.4,9.39,9.39,16400.0,6.9949,6.9949,6.9874,6.9874,16400.0
2015-02-19 13:25:00,9.39,9.41,9.39,9.41,20800.0,6.9874,7.0023,6.9874,7.0023,20800.0
2015-02-19 13:30:00,9.41,9.41,9.4,9.41,12800.0,7.0023,7.0023,6.9949,7.0023,12800.0
2015-02-19 13:35:00,9.41,9.41,9.4,9.41,13600.0,7.0023,7.0023,6.9949,7.0023,13600.0
2015-02-19 13:40:00,9.41,9.42,9.4,9.4,36400.0,7.0023,7.0098,6.9949,6.9949,36400.0
2015-02-19 13:45:00,9.4,9.41,9.4,9.4,12000.0,6.9949,7.0023,6.9949,6.9949,12000.0
2015-02-19 13:50:00,9.4,9.41,9.4,9.41,9200.0,6.9949,7.0023,6.9949,7.0023,9200.0
2015-02-19 13:55:00,9.41,9.41,9.39,9.4,16000.0,7.0023,7.0023,6.9874,6.9949,16000.0
2015-02-19 14:00:00,9.4,9.41,9.4,9.4,12800.0,6.9949,7.0023,6.9949,6.9949,12800.0
2015-02-19 14:05:00,9.4,9.4,9.38,9.38,32800.0,6.9949,6.9949,6.98,6.98,32800.0
2015-02-19 14:10:00,9.38,9.39,9.38,9.38,28800.0,6.98,6.9874,6.98,6.98,28800.0
2015-02-19 14:15:00,9.38,9.39,9.38,9.39,13600.0,6.98,6.9874,6.98,6.9874,13600.0
2015-02-19 14:20:00,9.39,9.39,9.38,9.38,16400.0,6.9874,6.9874,6.98,6.98,16400.0
2015-02-19 14:25:00,9.38,9.38,9.37,9.38,6800.0,6.98,6.98,6.9725,6.98,6800.0
2015-02-19 14:30:00,9.38,9.38,9.37,9.37,20400.0,6.98,6.98,6.9725,6.9725,20400.0
2015-02-19 14:35:00,9.37,9.37,9.35,9.35,51200.0,6.9725,6.9725,6.9577,6.9577,51200.0
2015-02-19 14:40:00,9.36,9.37,9.35,9.36,38800.0,6.9651,6.9725,6.9577,6.9651,38800.0
2015-02-19 14:45:00,9.37,9.37,9.36,9.37,33600.0,6.9725,6.9725,6.9651,6.9725,33600.0
2015-02-19 14:50:00,9.37,9.38,9.37,9.38,18000.0,6.9725,6.98,6.9725,6.98,18000.0
2015-02-19 14:55:00,9.38,9.4,9.38,9.39,17200.0,6.98,6.9949,6.98,6.9874,17200.0
2015-02-19 15:00:00,9.4,9.4,9.38,9.38,52400.0,6.9949,6.9949,6.98,6.98,52400.0
2015-02-19 15:05:00,9.38,9.38,9.38,9.38,20400.0,6.98,6.98,6.98,6.98,20400.0
2015-02-19 15:10:00,9.38,9.38,9.38,9.38,26800.0,6.98,6.98,6.98,6.98,26800.0
2015-02-19 15:15:00,9.38,9.38,9.37,9.38,41600.0,6.98,6.98,6.9725,6.98,41600.0
2015-02-19 15:20:00,9.38,9.38,9.37,9.38,26000.0,6.98,6.98,6.9725,6.98,26000.0
2015-02-19 15:25:00,9.38,9.38,9.38,9.38,52400.0,6.98,6.98,6.98,6.98,52400.0
2015-02-19 15:30:00,9.38,9.38,9.36,9.37,53200.0,6.98,6.98,6.9651,6.9725,53200.0
2015-02-19 15:35:00,9.37,9.37,9.37,9.37,56400.0,6.9725,6.9725,6.9725,6.9725,56400.0
2015-02-19 15:40:00,9.37,9.38,9.37,9.37,58400.0,6.9725,6.98,6.9725,6.9725,58400.0
2015-02-19 15:45:00,9.37,9.38,9.37,9.37,72400.0,6.9725,6.98,6.9725,6.9725,72400.0
2015-02-19 15:50:00,9.37,9.38,9.37,9.37,94400.0,6.9725,6.98,6.9725,6.9725,94400.0
2015-02-19 15:55:00,9.37,9.38,9.37,9.38,190400.0,6.9725,6.98,6.9725,6.98,190400.0
2015-02-20 09:30:00,9.42,9.44,9.38,9.44,160000.0,7.0098,7.0246,6.98,7.0246,160000.0
2015-02-20 09:35:00,9.43,9.43,9.4,9.43,29200.0,7.0172,7.0172,6.9949,7.0172,29200.0
2015-02-20 09:40:00,9.42,9.43,9.41,9.43,22000.0,7.0098,7.0172,7.0023,7.0172,22000.0
2015-02-20 09:45:00,9.43,9.43,9.41,9.41,34400.0,7.0172,7.0172,7.0023,7.0023,34400.0
2015-02-20 09:50:00,9.42,9.42,9.38,9.38,130800.0,7.0098,7.0098,6.98,6.98,130800.0
2015-02-20 09:55:00,9.38,9.39,9.37,9.37,55600.0,6.98,6.9874,6.9725,6.9725,55600.0
2015-02-20 10:00:00,9.37,9.38,9.35,9.37,39600.0,6.9725,6.98,6.9577,6.9725,39600.0
2015-02-20 10:05:00,9.38,9.42,9.37,9.4,57200.0,6.98,7.0098,6.9725,6.9949,57200.0
2015-02-20 10:10:00,9.4,9.42,9.4,9.41,42800.0,6.9949,7.0098,6.9949,7.0023,42800.0
2015-02-20 10:15:00,9.41,9.46,9.41,9.43,61200.0,7.0023,7.0395,7.0023,7.0172,61200.0
2015-02-20 10:20:00,9.45,9.48,9.43,9.47,49600.0,7.0321,7.0544,7.0172,7.047,49600.0
2015-02-20 10:25:00,9.47,9.51,9.47,9.49,70400.0,7.047,7.0767,7.047,7.0618,70400.0
2015-02-20 10:30:00,9.49,9.5,9.48,9.49,32400.0,7.0618,7.0693,7.0544,7.0618,32400.0
2015-02-20 10:35:00,9.49,9.49,9.47,9.48,38400.0,7.0618,7.0618,7.047,7.0544,38400.0
2015-02-20 10:40:00,9.48,9.49,9.48,9.48,32000.0,7.0544,7.0618,7.0544,7.0544,32000.0
2015-02-20 10:45:00,9.49,9.49,9.47,9.47,35600.0,7.0618,7.0618,7.047,7.047,35600.0
2015-02-20 10:50:00,9.47,9.47,9.44,9.45,17200.0,7.047,7.047,7.0246,7.0321,17200.0
2015-02-20 10:55:00,9.44,9.45,9.44,9.44,18800.0,7.0246,7.0321,7.0246,7.0246,18800.0
2015-02-20 11:00:00,9.44,9.46,9.44,9.46,19600.0,7.0246,7.0395,7.0246,7.0395,19600.0
2015-02-20 11:05:00,9.47,9.47,9.45,9.46,20400.0,7.047,7.047,7.0321,7.0395,20400.0
2015-02-20 11:10:00,9.45,9.46,9.44,9.44,14800.0,7.0321,7.0395,7.0246,7.0246,14800.0
2015-02-20 11:15:00,9.44,9.45,9.44,9.45,34800.0,7.0246,7.0321,7.0246,7.0321,34800.0
2015-02-20 11:20:00,9.45,9.45,9.44,9.45,32000.0,7.0321,7.0321,7.0246,7.0321,32000.0
2015-02-20 11:25:00,9.45,9.46,9.44,9.44,20800.0,7.0321,7.0395,7.0246,7.0246,20800.0
2015-02-20 11:30:00,9.44,9.46,9.44,9.45,34000.0,7.0246,7.0395,7.0246,7.0321,34000.0
2015-02-20 11:35:00,9.45,9.46,9.44,9.44,17200.0,7.0321,7.0395,7.0246,7.0246,17200.0
2015-02-20 11:40:00,9.44,9.46,9.44,9.45,15200.0,7.0246,7.0395,7.0246,7.0321,15200.0
2015-02-20 11:45:00,9.45,9.45,9.44,9.45,18800.0,7.0321,7.0321,7.0246,7.0321,18800.0
2015-02-20 11:50:00,9.45,9.46,9.45,9.46,20000.0,7.0321,7.0395,7.0321,7.0395,20000.0
2015-02-20 11:55:00,9.46,9.46,9.44,9.44,32800.0,7.0395,7.0395,7.0246,7.0246,32800.0
2015-02-20 12:00:00,9.44,9.45,9.43,9.44,190800.0,7.0246,7.0321,7.0172,7.0246,190800.0
2015-02-20 12:05:00,9.43,9.44,9.43,9.44,152800.0,7.0172,7.0246,7.0172,7.0246,152800.0
2015-02-20 12:10:00,9.43,9.44,9.43,9.43,46400.0,7.0172,7.0246,7.0172,7.0172,46400.0
2015-02-20 12:15:00,9.44,9.44,9.44,9.44,11600.0,7.0246,7.0246,7.0246,7.0246,11600.0
2015-02-20 12:20:00,9.44,9.44,9.44,9.44,18000.0,7.0246,7.0246,7.0246,7.0246,18000.0
2015-02-20 12:25:00,9.44,9.47,9.44,9.47,20400.0,7.0246,7.047,7.0246,7.047,20400.0
2015-02-20 12:30:00,9.47,9.47,9.45,9.46,26400.0,7.047,7.047,7.0321,7.0395,26400.0
2015-02-20 12:35:00,9.46,9.49,9.46,9.48,84000.0,7.0395,7.0618,7.0395,7.0544,84000.0
2015-02-20 12:40:00,9.48,9.49,9.47,9.49,22800.0,7.0544,7.0618,7.047,7.0618,22800.0
2015-02-20 12:45:00,9.49,9.49,9.47,9.47,27200.0,7.0618,7.0618,7.047,7.047,27200.0
2015-02-20 12:50:00,9.48,9.48,9.47,9.47,11600.0,7.0544,7.0544,7.047,7.047,11600.0
2015-02-20 12:55:00,9.48,9.48,9.46,9.47,14000.0,7.0544,7.0544,7.0395,7.047,14000.0
2015-02-20 13:00:00,9.46,9.47,9.45,9.46,22400.0,7.0395,7.047,7.0321,7.0395,22400.0
2015-02-20 13:05:00,9.46,9.46,9.45,9.45,23200.0,7.0395,7.0395,7.0321,7.0321,23200.0
2015-02-20 13:10:00,9.46,9.46,9.45,9.45,8000.0,7.0395,7.0395,7.0321,7.0321,8000.0
2015-02-20 13:15:00,9.45,9.46,9.45,9.46,26400.0,7.0321,7.0395,7.0321,7.0395,26400.0
2015-02-20 13:20:00,9.46,9.47,9.46,9.47,18800.0,7.0395,7.047,7.0395,7.047,18800.0
2015-02-20 13:25:00,9.47,9.47,9.46,9.47,18400.0,7.047,7.047,7.0395,7.047,18400.0
2015-02-20 13:30:00,9.47,9.48,9.46,9.47,51200.0,7.047,7.0544,7.0395,7.047,51200.0
2015-02-20 13:35:00,9.47,9.47,9.46,9.47,22800.0,7.047,7.047,7.0395,7.047,22800.0
2015-02-20 13:40:00,9.48,9.48,9.45,9.45,87600.0,7.0544,7.0544,7.0321,7.0321,87600.0
2015-02-20 13:45:00,9.46,9.46,9.43,9.43,46000.0,7.0395,7.0395,7.0172,7.0172,46000.0
2015-02-20 13:50:00,9.44,9.44,9.41,9.41,46400.0,7.0246,7.0246,7.0023,7.0023,46400.0
2015-02-20 13:55:00,9.42,9.43,9.42,9.43,15200.0,7.0098,7.0172,7.0098,7.0172,15200.0
2015-02-20 14:00:00,9.43,9.43,9.43,9.43,16800.0,7.0172,7.0172,7.0172,7.0172,16800.0
2015-02-20 14:05:00,9.43,9.45,9.43,9.45,24800.0,7.0172,7.0321,7.0172,7.0321,24800.0
2015-02-20 14:10:00,9.44,9.45,9.43,9.43,39200.0,7.0246,7.0321,7.0172,7.0172,39200.0
2015-02-20 14:15:00,9.43,9.43,9.42,9.42,30400.0,7.0172,7.0172,7.0098,7.0098,30400.0
2015-02-20 14:20:00,9.42,9.42,9.42,9.42,14400.0,7.0098,7.0098,7.0098,7.0098,14400.0
2015-02-20 14:25:00,9.42,9.43,9.42,9.42,18000.0,7.0098,7.0172,7.0098,7.0098,18000.0
2015-02-20 14:30:00,9.42,9.42,9.42,9.42,32400.0,7.0098,7.0098,7.0098,7.0098,32400.0
2015-02-20 14:35:00,9.42,9.42,9.42,9.42,14000.0,7.0098,7.0098,7.0098,7.0098,14000.0
2015-02-20 14:40:00,9.42,9.43,9.42,9.42,32400.0,7.0098,7.0172,7.0098,7.0098,32400.0
2015-02-20 14:45:00,9.42,9.42,9.42,9.42,36400.0,7.0098,7.0098,7.0098,7.0098,36400.0
2015-02-20 14:50:00,9.42,9.42,9.4,9.4,58400.0,7.0098,7.0098,6.9949,6.9949,58400.0
2015-02-20 14:55:00,9.4,9.42,9.4,9.41,24400.0,6.9949,7.0098,6.9949,7.0023,24400.0
2015-02-20 15:00:00,9.41,9.42,9.4,9.4,78800.0,7.0023,7.0098,6.9949,6.9949,78800.0
2015-02-20 15:05:00,9.4,9.42,9.4,9.41,52400.0,6.9949,7.0098,6.9949,7.0023,52400.0
2015-02-20 15:10:00,9.41,9.42,9.41,9.41,54800.0,7.0023,7.0098,7.0023,7.0023,54800.0
2015-02-20 15:15:00,9.4,9.4,9.4,9.4,77200.0,6.9949,6.9949,6.9949,6.9949,77200.0
2015-02-20 15:20:00,9.4,9.4,9.39,9.39,43200.0,6.9949,6.9949,6.9874,6.9874,43200.0
2015-02-20 15:25:00,9.39,9.4,9.38,9.4,137600.0,6.9874,6.9949,6.98,6.9949,137600.0
2015-02-20 15:30:00,9.4,9.41,9.39,9.41,70800.0,6.9949,7.0023,6.9874,7.0023,70800.0
2015-02-20 15:35:00,9.41,9.41,9.4,9.4,55200.0,7.0023,7.0023,6.9949,6.9949,55200.0
2015-02-20 15:40:00,9.4,9.4,9.38,9.38,153200.0,6.9949,6.9949,6.98,6.98,153200.0
2015-02-20 15:45:00,9.38,9.38,9.35,9.37,218800.0,6.98,6.98,6.9577,6.9725,218800.0
2015-02-20 15:50:00,9.36,9.37,9.36,9.37,154400.0,6.9651,6.9725,6.9651,6.9725,154400.0
2015-02-20 15:55:00,9.37,9.38,9.37,9.38,251200.0,6.9725,6.98,6.9725,6.98,251200.0
2015-02-23 09:30:00,9.49,9.5,9.4,9.43,102400.0,7.0618,7.0693,6.9949,7.0172,102400.0
2015-02-23 09:35:00,9.46,9.47,9.44,9.45,30800.0,7.0395,7.047,7.0246,7.0321,30800.0
2015-02-23 09:40:00,9.44,9.44,9.42,9.43,30800.0,7.0246,7.0246,7.0098,7.0172,30800.0
2015-02-23 09:45:00,9.44,9.45,9.42,9.42,44400.0,7.0246,7.0321,7.0098,7.0098,44400.0
2015-02-23 09:50:00,9.41,9.41,9.38,9.38,32400.0,7.0023,7.0023,6.98,6.98,32400.0
2015-02-23 09:55:00,9.38,9.38,9.36,9.37,57600.0,6.98,6.98,6.9651,6.9725,57600.0
2015-02-23 10:00:00,9.38,9.38,9.35,9.38,54800.0,6.98,6.98,6.9577,6.98,54800.0
2015-02-23 10:05:00,9.37,9.37,9.35,9.35,31600.0,6.9725,6.9725,6.9577,6.9577,31600.0
2015-02-23 10:10:00,9.35,9.35,9.32,9.33,37200.0,6.9577,6.9577,6.9353,6.9428,37200.0
2015-02-23 10:15:00,9.33,9.34,9.31,9.34,44400.0,6.9428,6.9502,6.9279,6.9502,44400.0
2015-02-23 10:20:00,9.35,9.36,9.34,9.35,41600.0,6.9577,6.9651,6.9502,6.9577,41600.0
2015-02-23 10:25:00,9.35,9.36,9.33,9.33,72800.0,6.9577,6.9651,6.9428,6.9428,72800.0
2015-02-23 10:30:00,9.33,9.34,9.31,9.32,23600.0,6.9428,6.9502,6.9279,6.9353,23600.0
2015-02-23 10:35:00,9.32,9.33,9.31,9.32,14000.0,6.9353,6.9428,6.9279,6.9353,14000.0
2015-02-23 10:40:00,9.33,9.34,9.31,9.33,20000.0,6.9428,6.9502,6.9279,6.9428,20000.0
2015-02-23 10:45:00,9.32,9.33,9.31,9.33,15600.0,6.9353,6.9428,6.9279,6.9428,15600.0
2015-02-23 10:50:00,9.33,9.33,9.31,9.33,19200.0,6.9428,6.9428,6.9279,6.9428,19200.0
2015-02-23 10:55:00,9.33,9.34,9.31,9.31,52400.0,6.9428,6.9502,6.9279,6.9279,52400.0
2015-02-23 11:00:00,9.3,9.31,9.29,9.29,24000.0,6.9205,6.9279,6.913,6.913,24000.0
2015-02-23 11:05:00,9.29,9.29,9.27,9.28,37600.0,6.913,6.913,6.8981,6.9056,37600.0
2015-02-23 11:10:00,9.28,9.28,9.26,9.26,68400.0,6.9056,6.9056,6.8907,6.8907,68400.0
2015-02-23 11:15:00,9.26,9.29,9.26,9.28,46000.0,6.8907,6.913,6.8907,6.9056,46000.0
2015-02-23 11:20:00,9.28,9.29,9.27,9.28,32000.0,6.9056,6.913,6.8981,6.9056,32000.0
2015-02-23 11:25:00,9.28,9.3,9.28,9.3,92000.0,6.9056,6.9205,6.9056,6.9205,92000.0
2015-02-23 11:30:00,9.3,9.34,9.3,9.33,101600.0,6.9205,6.9502,6.9205,6.9428,101600.0
2015-02-23 11:35:00,9.33,9.33,9.31,9.31,22000.0,6.9428,6.9428,6.9279,6.9279,22000.0
2015-02-23 11:40:00,9.31,9.31,9.29,9.29,20400.0,6.9279,6.9279,6.913,6.913,20400.0
2015-02-23 11:45:00,9.29,9.32,9.29,9.32,16800.0,6.913,6.9353,6.913,6.9353,16800.0
2015-02-23 11:50:00,9.32,9.32,9.3,9.31,71600.0,6.9353,6.9353,6.9205,6.9279,71600.0
2015-02-23 11:55:00,9.31,9.31,9.29,9.29,25200.0,6.9279,6.9279,6.913,6.913,25200.0
2015-02-23 12:00:00,9.29,9.32,9.28,9.31,126400.0,6.913,6.9353,6.9056,6.9279,126400.0
2015-02-23 12:05:00,9.32,9.32,9.3,9.3,32000.0,6.9353,6.9353,6.9205,6.9205,32000.0
2015-02-23 12:10:00,9.31,9.33,9.31,9.33,17600.0,6.9279,6.9428,6.9279,6.9428,17600.0
2015-02-23 12:15:00,9.33,9.35,9.33,9.34,58400.0,6.9428,6.9577,6.9428,6.9502,58400.0
2015-02-23 12:20:00,9.34,9.34,9.3,9.32,36000.0,6.9502,6.9502,6.9205,6.9353,36000.0
2015-02-23 12:25:00,9.33,9.33,9.32,9.33,7600.0,6.9428,6.9428,6.9353,6.9428,7600.0
2015-02-23 12:30:00,9.33,9.33,9.32,9.32,12000.0,6.9428,6.9428,6.9353,6.9353,12000.0
2015-02-23 12:35:00,9.32,9.33,9.31,9.32,14000.0,6.9353,6.9428,6.9279,6.9353,14000.0
2015-02-23 12:40:00,9.32,9.33,9.32,9.33,14400.0,6.9353,6.9428,6.9353,6.9428,14400.0
2015-02-23 12:45:00,9.32,9.33,9.31,9.31,13600.0,6.9353,6.9428,6.9279,6.9279,13600.0
2015-02-23 12:50:00,9.31,9.32,9.3,9.31,14800.0,6.9279,6.9353,6.9205,6.9279,14800.0
2015-02-23 12:55:00,9.31,9.31,9.29,9.29,36400.0,6.9279,6.9279,6.913,6.913,36400.0
2015-02-23 13:00:00,9.29,9.29,9.27,9.28,28800.0,6.913,6.913,6.8981,6.9056,28800.0
2015-02-23 13:05:00,9.28,9.28,9.27,9.27,16400.0,6.9056,6.9056,6.8981,6.8981,16400.0
2015-02-23 13:10:00,9.27,9.29,9.27,9.28,12800.0,6.8981,6.913,6.8981,6.9056,12800.0
2015-02-23 13:15:00,9.28,9.29,9.28,9.29,17200.0,6.9056,6.913,6.9056,6.913,17200.0
2015-02-23 13:20:00,9.28,9.3,9.28,9.28,28000.0,6.9056,6.9205,6.9056,6.9056,28000.0
2015-02-23 13:25:00,9.28,9.29,9.27,9.29,13200.0,6.9056,6.913,6.8981,6.913,13200.0
2015-02-23 13:30:00,9.28,9.3,9.28,9.3,39200.0,6.9056,6.9205,6.9056,6.9205,39200.0
2015-02-23 13:35:00,9.3,9.3,9.3,9.3,31200.0,6.9205,6.9205,6.9205,6.9205,31200.0
2015-02-23 13:40:00,9.3,9.36,9.3,9.33,446800.0,6.9205,6.9651,6.9205,6.9428,446800.0
2015-02-23 13:45:00,9.33,9.33,9.28,9.29,120400.0,6.9428,6.9428,6.9056,6.913,120400.0
2015-02-23 13:50:00,9.3,9.32,9.28,9.29,97200.0,6.9205,6.9353,6.9056,6.913,97200.0
2015-02-23 13:55:00,9.29,9.29,9.26,9.27,21200.0,6.913,6.913,6.8907,6.8981,21200.0
2015-02-23 14:00:00,9.27,9.31,9.27,9.28,186000.0,6.8981,6.9279,6.8981,6.9056,186000.0
2015-02-23 14:05:00,9.28,9.28,9.26,9.26,15200.0,6.9056,6.9056,6.8907,6.8907,15200.0
2015-02-23 14:10:00,9.26,9.27,9.25,9.26,22400.0,6.8907,6.8981,6.8832,6.8907,22400.0
2015-02-23 14:15:00,9.26,9.27,9.26,9.27,33600.0,6.8907,6.8981,6.8907,6.8981,33600.0
2015-02-23 14:20:00,9.27,9.27,9.26,9.26,18800.0,6.8981,6.8981,6.8907,6.8907,18800.0
2015-02-23 14:25:00,9.26,9.27,9.26,9.27,23200.0,6.8907,6.8981,6.8907,6.8981,23200.0
2015-02-23 14:30:00,9.27,9.28,9.26,9.27,17200.0,6.8981,6.9056,6.8907,6.8981,17200.0
2015-02-23 14:35:00,9.26,9.27,9.26,9.27,22000.0,6.8907,6.8981,6.8907,6.8981,22000.0
2015-02-23 14:40:00,9.27,9.29,9.27,9.29,13600.0,6.8981,6.913,6.8981,6.913,13600.0
2015-02-23 14:45:00,9.29,9.3,9.28,9.3,30400.0,6.913,6.9205,6.9056,6.9205,30400.0
2015-02-23 14:50:00,9.3,9.3,9.29,9.29,11200.0,6.9205,6.9205,6.913,6.913,11200.0
2015-02-23 14:55:00,9.29,9.3,9.29,9.3,14400.0,6.913,6.9205,6.913,6.9205,14400.0
2015-02-23 15:00:00,9.3,9.31,9.29,9.3,35200.0,6.9205,6.9279,6.913,6.9205,35200.0
2015-02-23 15:05:00,9.3,9.3,9.29,9.29,27200.0,6.9205,6.9205,6.913,6.913,27200.0
2015-02-23 15:10:00,9.29,9.29,9.28,9.28,32400.0,6.913,6.913,6.9056,6.9056,32400.0
2015-02-23 15:15:00,9.28,9.29,9.28,9.29,14800.0,6.9056,6.913,6.9056,6.913,14800.0
2015-02-23 15:20:00,9.29,9.3,9.29,9.29,41200.0,6.913,6.9205,6.913,6.913,41200.0
2015-02-23 15:25:00,9.29,9.31,9.29,9.31,46400.0,6.913,6.9279,6.913,6.9279,46400.0
2015-02-23 15:30:00,9.31,9.32,9.31,9.31,79200.0,6.9279,6.9353,6.9279,6.9279,79200.0
2015-02-23 15:35:00,9.31,9.34,9.31,9.33,90000.0,6.9279,6.9502,6.9279,6.9428,90000.0
2015-02-23 15:40:00,9.33,9.35,9.33,9.35,73600.0,6.9428,6.9577,6.9428,6.9577,73600.0
2015-02-23 15:45:00,9.35,9.35,9.33,9.34,105600.0,6.9577,6.9577,6.9428,6.9502,105600.0
2015-02-23 15:50:00,9.34,9.35,9.33,9.34,123200.0,6.9502,6.9577,6.9428,6.9502,123200.0
2015-02-23 15:55:00,9.34,9.34,9.33,9.34,162000.0,6.9502,6.9502,6.9428,6.9502,162000.0
2015-02-24 09:30:00,9.42,9.45,9.35,9.42,126400.0,7.0098,7.0321,6.9577,7.0098,126400.0
2015-02-24 09:35:00,9.43,9.43,9.38,9.38,49200.0,7.0172,7.0172,6.98,6.98,49200.0
2015-02-24 09:40:00,9.37,9.39,9.35,9.35,32000.0,6.9725,6.9874,6.9577,6.9577,32000.0
2015-02-24 09:45:00,9.37,9.37,9.36,9.36,13600.0,6.9725,6.9725,6.9651,6.9651,13600.0
2015-02-24 09:50:00,9.36,9.4,9.35,9.36,265600.0,6.9651,6.9949,6.9577,6.9651,265600.0
2015-02-24 09:55:00,9.36,9.39,9.35,9.36,165600.0,6.9651,6.9874,6.9577,6.9651,165600.0
2015-02-24 10:00:00,9.36,9.36,9.28,9.3,138800.0,6.9651,6.9651,6.9056,6.9205,138800.0
2015-02-24 10:05:00,9.28,9.29,9.25,9.28,47200.0,6.9056,6.913,6.8832,6.9056,47200.0
2015-02-24 10:10:00,9.28,9.28,9.24,9.26,46400.0,6.9056,6.9056,6.8758,6.8907,46400.0
2015-02-24 10:15:00,9.26,9.26,9.23,9.23,27200.0,6.8907,6.8907,6.8684,6.8684,27200.0
2015-02-24 10:20:00,9.24,9.26,9.23,9.24,63600.0,6.8758,6.8907,6.8684,6.8758,63600.0
2015-02-24 10:25:00,9.24,9.29,9.24,9.29,60000.0,6.8758,6.913,6.8758,6.913,60000.0
2015-02-24 10:30:00,9.29,9.29,9.28,9.28,12400.0,6.913,6.913,6.9056,6.9056,12400.0
2015-02-24 10:35:00,9.29,9.3,9.28,9.29,26800.0,6.913,6.9205,6.9056,6.913,26800.0
2015-02-24 10:40:00,9.29,9.3,9.28,9.28,26800.0,6.913,6.9205,6.9056,6.9056,26800.0
2015-02-24 10:45:00,9.29,9.29,9.28,9.28,28800.0,6.913,6.913,6.9056,6.9056,28800.0
2015-02-24 10:50:00,9.28,9.28,9.27,9.28,12000.0,6.9056,6.9056,6.8981,6.9056,12000.0
2015-02-24 10:55:00,9.28,9.28,9.27,9.28,3200.0,6.9056,6.9056,6.8981,6.9056,3200.0
2015-02-24 11:00:00,9.28,9.29,9.28,9.29,10800.0,6.9056,6.913,6.9056,6.913,10800.0
2015-02-24 11:05:00,9.29,9.3,9.29,9.29,18400.0,6.913,6.9205,6.913,6.913,18400.0
2015-02-24 11:10:00,9.29,9.37,9.29,9.35,54800.0,6.913,6.9725,6.913,6.9577,54800.0
2015-02-24 11:15:00,9.35,9.36,9.32,9.35,54000.0,6.9577,6.9651,6.9353,6.9577,54000.0
2015-02-24 11:20:00,9.36,9.36,9.32,9.33,28800.0,6.9651,6.9651,6.9353,6.9428,28800.0
2015-02-24 11:25:00,9.33,9.34,9.32,9.33,26400.0,6.9428,6.9502,6.9353,6.9428,26400.0
2015-02-24 11:30:00,9.32,9.36,9.3,9.31,52400.0,6.9353,6.9651,6.9205,6.9279,52400.0
2015-02-24 11:35:00,9.31,9.32,9.3,9.3,10400.0,6.9279,6.9353,6.9205,6.9205,10400.0
2015-02-24 11:40:00,9.31,9.31,9.3,9.31,11600.0,6.9279,6.9279,6.9205,6.9279,11600.0
2015-02-24 11:45:00,9.31,9.33,9.31,9.32,21200.0,6.9279,6.9428,6.9279,6.9353,21200.0
2015-02-24 11:50:00,9.32,9.33,9.31,9.33,15600.0,6.9353,6.9428,6.9279,6.9428,15600.0
2015-02-24 11:55:00,9.32,9.33,9.31,9.32,12400.0,6.9353,6.9428,6.9279,6.9353,12400.0
2015-02-24 12:00:00,9.31,9.34,9.31,9.33,20000.0,6.9279,6.9502,6.9279,6.9428,20000.0
2015-02-24 12:05:00,9.32,9.34,9.32,9.34,13200.0,6.9353,6.9502,6.9353,6.9502,13200.0
2015-02-24 12:10:00,9.34,9.34,9.32,9.33,22400.0,6.9502,6.9502,6.9353,6.9428,22400.0
2015-02-24 12:15:00,9.32,9.33,9.31,9.32,13600.0,6.9353,6.9428,6.9279,6.9353,13600.0
2015-02-24 12:20:00,9.33,9.33,9.31,9.31,13600.0,6.9428,6.9428,6.9279,6.9279,13600.0
2015-02-24 12:25:00,9.31,9.32,9.31,9.31,21600.0,6.9279,6.9353,6.9279,6.9279,21600.0
2015-02-24 12:30:00,9.32,9.32,9.3,9.3,20800.0,6.9353,6.9353,6.9205,6.9205,20800.0
2015-02-24 12:35:00,9.3,9.31,9.3,9.31,4000.0,6.9205,6.9279,6.9205,6.9279,4000.0
2015-02-24 12:40:00,9.31,9.31,9.3,9.31,5600.0,6.9279,6.9279,6.9205,6.9279,5600.0
2015-02-24 12:45:00,9.3,9.31,9.29,9.3,23200.0,6.9205,6.9279,6.913,6.9205,23200.0
2015-02-24 12:50:00,9.3,9.31,9.3,9.3,4000.0,6.9205,6.9279,6.9205,6.9205,4000.0
2015-02-24 12:55:00,9.31,9.31,9.3,9.3,14800.0,6.9279,6.9279,6.9205,6.9205,14800.0
2015-02-24 13:00:00,9.29,9.3,9.29,9.3,11200.0,6.913,6.9205,6.913,6.9205,11200.0
2015-02-24 13:05:00,9.29,9.29,9.28,9.28,12800.0,6.913,6.913,6.9056,6.9056,12800.0
2015-02-24 13:10:00,9.28,9.29,9.28,9.29,7600.0,6.9056,6.913,6.9056,6.913,7600.0
2015-02-24 13:15:00,9.29,9.29,9.27,9.27,33200.0,6.913,6.913,6.8981,6.8981,33200.0
2015-02-24 13:20:00,9.26,9.27,9.26,9.26,24800.0,6.8907,6.8981,6.8907,6.8907,24800.0
2015-02-24 13:25:00,9.26,9.27,9.26,9.27,11200.0,6.8907,6.8981,6.8907,6.8981,11200.0
2015-02-24 13:30:00,9.27,9.27,9.26,9.27,19200.0,6.8981,6.8981,6.8907,6.8981,19200.0
2015-02-24 13:35:00,9.26,9.28,9.26,9.26,11600.0,6.8907,6.9056,6.8907,6.8907,11600.0
2015-02-24 13:40:00,9.26,9.27,9.26,9.26,10800.0,6.8907,6.8981,6.8907,6.8907,10800.0
2015-02-24 13:45:00,9.27,9.27,9.26,9.27,16400.0,6.8981,6.8981,6.8907,6.8981,16400.0
2015-02-24 13:50:00,9.27,9.27,9.27,9.27,9600.0,6.8981,6.8981,6.8981,6.8981,9600.0
2015-02-24 13:55:00,9.27,9.27,9.26,9.27,22400.0,6.8981,6.8981,6.8907,6.8981,22400.0
2015-02-24 14:00:00,9.27,9.27,9.25,9.25,21200.0,6.8981,6.8981,6.8832,6.8832,21200.0
2015-02-24 14:05:00,9.25,9.26,9.25,9.26,18000.0,6.8832,6.8907,6.8832,6.8907,18000.0
2015-02-24 14:10:00,9.26,9.26,9.25,9.26,17200.0,6.8907,6.8907,6.8832,6.8907,17200.0
2015-02-24 14:15:00,9.26,9.26,9.25,9.25,13200.0,6.8907,6.8907,6.8832,6.8832,13200.0
2015-02-24 14:20:00,9.25,9.26,9.25,9.26,6800.0,6.8832,6.8907,6.8832,6.8907,6800.0
2015-02-24 14:25:00,9.26,9.27,9.26,9.27,12000.0,6.8907,6.8981,6.8907,6.8981,12000.0
2015-02-24 14:30:00,9.26,9.26,9.25,9.25,14800.0,6.8907,6.8907,6.8832,6.8832,14800.0
2015-02-24 14:35:00,9.26,9.26,9.25,9.26,13600.0,6.8907,6.8907,6.8832,6.8907,13600.0
2015-02-24 14:40:00,9.26,9.27,9.26,9.26,12800.0,6.8907,6.8981,6.8907,6.8907,12800.0
2015-02-24 14:45:00,9.27,9.27,9.26,9.26,25200.0,6.8981,6.8981,6.8907,6.8907,25200.0
2015-02-24 14:50:00,9.26,9.27,9.26,9.26,17600.0,6.8907,6.8981,6.8907,6.8907,17600.0
2015-02-24 14:55:00,9.25,9.26,9.25,9.26,8800.0,6.8832,6.8907,6.8832,6.8907,8800.0
2015-02-24 15:00:00,9.26,9.27,9.26,9.26,18400.0,6.8907,6.8981,6.8907,6.8907,18400.0
2015-02-24 15:05:00,9.26,9.27,9.26,9.27,11600.0,6.8907,6.8981,6.8907,6.8981,11600.0
2015-02-24 15:10:00,9.27,9.27,9.27,9.27,7200.0,6.8981,6.8981,6.8981,6.8981,7200.0
2015-02-24 15:15:00,9.27,9.27,9.26,9.27,14800.0,6.8981,6.8981,6.8907,6.8981,14800.0
2015-02-24 15:20:00,9.26,9.27,9.26,9.26,24800.0,6.8907,6.8981,6.8907,6.8907,24800.0
2015-02-24 15:25:00,9.26,9.27,9.26,9.27,15600.0,6.8907,6.8981,6.8907,6.8981,15600.0
2015-02-24 15:30:00,9.27,9.28,9.27,9.28,28800.0,6.8981,6.9056,6.8981,6.9056,28800.0
2015-02-24 15:35:00,9.28,9.29,9.28,9.29,24400.0,6.9056,6.913,6.9056,6.913,24400.0
2015-02-24 15:40:00,9.29,9.3,9.29,9.3,31200.0,6.913,6.9205,6.913,6.9205,31200.0
2015-02-24 15:45:00,9.3,9.3,9.29,9.29,41200.0,6.9205,6.9205,6.913,6.913,41200.0
2015-02-24 15:50:00,9.29,9.3,9.28,9.28,40800.0,6.913,6.9205,6.9056,6.9056,40800.0
2015-02-24 15:55:00,9.28,9.29,9.28,9.28,81600.0,6.9056,6.913,6.9056,6.9056,81600.0
2015-02-25 09:30:00,9.33,9.36,9.27,9.33,72000.0,6.9428,6.9651,6.8981,6.9428,72000.0
2015-02-25 09:35:00,9.33,9.37,9.31,9.34,120000.0,6.9428,6.9725,6.9279,6.9502,120000.0
2015-02-25 09:40:00,9.35,9.35,9.26,9.29,30000.0,6.9577,6.9577,6.8907,6.913,30000.0
2015-02-25 09:45:00,9.28,9.29,9.27,9.29,11600.0,6.9056,6.913,6.8981,6.913,11600.0
2015-02-25 09:50:00,9.29,9.29,9.26,9.26,25600.0,6.913,6.913,6.8907,6.8907,25600.0
2015-02-25 09:55:00,9.27,9.28,9.26,9.26,22400.0,6.8981,6.9056,6.8907,6.8907,22400.0
2015-02-25 10:00:00,9.27,9.28,9.24,9.25,24800.0,6.8981,6.9056,6.8758,6.8832,24800.0
2015-02-25 10:05:00,9.26,9.26,9.24,9.24,49200.0,6.8907,6.8907,6.8758,6.8758,49200.0
2015-02-25 10:10:00,9.25,9.25,9.23,9.23,39200.0,6.8832,6.8832,6.8684,6.8684,39200.0
2015-02-25 10:15:00,9.24,9.25,9.23,9.25,30800.0,6.8758,6.8832,6.8684,6.8832,30800.0
2015-02-25 10:20:00,9.24,9.25,9.23,9.23,23600.0,6.8758,6.8832,6.8684,6.8684,23600.0
2015-02-25 10:25:00,9.24,9.25,9.24,9.24,30000.0,6.8758,6.8832,6.8758,6.8758,30000.0
2015-02-25 10:30:00,9.24,9.27,9.24,9.26,13600.0,6.8758,6.8981,6.8758,6.8907,13600.0
2015-02-25 10:35:00,9.26,9.28,9.25,9.27,37200.0,6.8907,6.9056,6.8832,6.8981,37200.0
2015-02-25 10:40:00,9.27,9.29,9.26,9.28,36000.0,6.8981,6.913,6.8907,6.9056,36000.0
2015-02-25 10:45:00,9.28,9.3,9.28,9.3,31200.0,6.9056,6.9205,6.9056,6.9205,31200.0
2015-02-25 10:50:00,9.29,9.3,9.28,9.3,29200.0,6.913,6.9205,6.9056,6.9205,29200.0
2015-02-25 10:55:00,9.29,9.31,9.29,9.3,13200.0,6.913,6.9279,6.913,6.9205,13200.0
2015-02-25 11:00:00,9.3,9.3,9.27,9.29,46400.0,6.9205,6.9205,6.8981,6.913,46400.0
2015-02-25 11:05:00,9.29,9.29,9.26,9.26,25600.0,6.913,6.913,6.8907,6.8907,25600.0
2015-02-25 11:10:00,9.26,9.28,9.26,9.28,34800.0,6.8907,6.9056,6.8907,6.9056,34800.0
2015-02-25 11:15:00,9.27,9.29,9.27,9.29,42400.0,6.8981,6.913,6.8981,6.913,42400.0
2015-02-25 11:20:00,9.29,9.29,9.28,9.28,15200.0,6.913,6.913,6.9056,6.9056,15200.0
2015-02-25 11:25:00,9.28,9.3,9.27,9.27,15600.0,6.9056,6.9205,6.8981,6.8981,15600.0
2015-02-25 11:30:00,9.28,9.31,9.27,9.27,26400.0,6.9056,6.9279,6.8981,6.8981,26400.0
2015-02-25 11:35:00,9.28,9.29,9.28,9.29,8800.0,6.9056,6.913,6.9056,6.913,8800.0
2015-02-25 11:40:00,9.29,9.3,9.29,9.3,27200.0,6.913,6.9205,6.913,6.9205,27200.0
2015-02-25 11:45:00,9.31,9.33,9.31,9.32,34400.0,6.9279,6.9428,6.9279,6.9353,34400.0
2015-02-25 11:50:00,9.32,9.34,9.31,9.31,18800.0,6.9353,6.9502,6.9279,6.9279,18800.0
2015-02-25 11:55:00,9.31,9.33,9.31,9.31,22800.0,6.9279,6.9428,6.9279,6.9279,22800.0
2015-02-25 12:00:00,9.32,9.35,9.31,9.34,79600.0,6.9353,6.9577,6.9279,6.9502,79600.0
2015-02-25 12:05:00,9.34,9.39,9.34,9.34,107200.0,6.9502,6.9874,6.9502,6.9502,107200.0
2015-02-25 12:10:00,9.34,9.4,9.34,9.4,76400.0,6.9502,6.9949,6.9502,6.9949,76400.0
2015-02-25 12:15:00,9.4,9.43,9.37,9.42,55200.0,6.9949,7.0172,6.9725,7.0098,55200.0
2015-02-25 12:20:00,9.42,9.44,9.41,9.42,59200.0,7.0098,7.0246,7.0023,7.0098,59200.0
2015-02-25 12:25:00,9.42,9.42,9.39,9.4,58000.0,7.0098,7.0098,6.9874,6.9949,58000.0
2015-02-25 12:30:00,9.39,9.39,9.35,9.35,42000.0,6.9874,6.9874,6.9577,6.9577,42000.0
2015-02-25 12:35:00,9.34,9.34,9.32,9.32,15600.0,6.9502,6.9502,6.9353,6.9353,15600.0
2015-02-25 12:40:00,9.32,9.34,9.32,9.33,18000.0,6.9353,6.9502,6.9353,6.9428,18000.0
2015-02-25 12:45:00,9.34,9.34,9.33,9.34,8000.0,6.9502,6.9502,6.9428,6.9502,8000.0
2015-02-25 12:50:00,9.33,9.36,9.33,9.36,29200.0,6.9428,6.9651,6.9428,6.9651,29200.0
2015-02-25 12:55:00,9.34,9.35,9.34,9.35,5600.0,6.9502,6.9577,6.9502,6.9577,5600.0
2015-02-25 13:00:00,9.35,9.38,9.35,9.38,22800.0,6.9577,6.98,6.9577,6.98,22800.0
2015-02-25 13:05:00,9.38,9.4,9.37,9.37,26800.0,6.98,6.9949,6.9725,6.9725,26800.0
2015-02-25 13:10:00,9.37,9.41,9.36,9.41,24400.0,6.9725,7.0023,6.9651,7.0023,24400.0
2015-02-25 13:15:00,9.41,9.43,9.39,9.42,20000.0,7.0023,7.0172,6.9874,7.0098,20000.0
2015-02-25 13:20:00,9.42,9.45,9.41,9.45,28000.0,7.0098,7.0321,7.0023,7.0321,28000.0
2015-02-25 13:25:00,9.46,9.46,9.42,9.44,40800.0,7.0395,7.0395,7.0098,7.0246,40800.0
2015-02-25 13:30:00,9.44,9.46,9.43,9.44,20400.0,7.0246,7.0395,7.0172,7.0246,20400.0
2015-02-25 13:35:00,9.44,9.44,9.4,9.43,41600.0,7.0246,7.0246,6.9949,7.0172,41600.0
2015-02-25 13:40:00,9.43,9.43,9.39,9.41,37200.0,7.0172,7.0172,6.9874,7.0023,37200.0
2015-02-25 13:45:00,9.41,9.42,9.4,9.4,37600.0,7.0023,7.0098,6.9949,6.9949,37600.0
2015-02-25 13:50:00,9.4,9.44,9.4,9.43,58000.0,6.9949,7.0246,6.9949,7.0172,58000.0
2015-02-25 13:55:00,9.43,9.46,9.42,9.43,50000.0,7.0172,7.0395,7.0098,7.0172,50000.0
2015-02-25 14:00:00,9.43,9.44,9.4,9.4,24800.0,7.0172,7.0246,6.9949,6.9949,24800.0
2015-02-25 14:05:00,9.4,9.4,9.37,9.38,60000.0,6.9949,6.9949,6.9725,6.98,60000.0
2015-02-25 14:10:00,9.39,9.39,9.34,9.35,118400.0,6.9874,6.9874,6.9502,6.9577,118400.0
2015-02-25 14:15:00,9.35,9.36,9.33,9.34,43600.0,6.9577,6.9651,6.9428,6.9502,43600.0
2015-02-25 14:20:00,9.33,9.34,9.32,9.33,32800.0,6.9428,6.9502,6.9353,6.9428,32800.0
2015-02-25 14:25:00,9.33,9.34,9.32,9.32,15600.0,6.9428,6.9502,6.9353,6.9353,15600.0
2015-02-25 14:30:00,9.33,9.34,9.32,9.34,34400.0,6.9428,6.9502,6.9353,6.9502,34400.0
2015-02-25 14:35:00,9.34,9.34,9.32,9.32,31600.0,6.9502,6.9502,6.9353,6.9353,31600.0
2015-02-25 14:40:00,9.31,9.33,9.31,9.31,19200.0,6.9279,6.9428,6.9279,6.9279,19200.0
2015-02-25 14:45:00,9.31,9.32,9.31,9.31,12000.0,6.9279,6.9353,6.9279,6.9279,12000.0
2015-02-25 14:50:00,9.31,9.33,9.3,9.32,30000.0,6.9279,6.9428,6.9205,6.9353,30000.0
2015-02-25 14:55:00,9.32,9.33,9.31,9.31,36000.0,6.9353,6.9428,6.9279,6.9279,36000.0
2015-02-25 15:00:00,9.32,9.33,9.31,9.31,34400.0,6.9353,6.9428,6.9279,6.9279,34400.0
2015-02-25 15:05:00,9.31,9.31,9.3,9.3,15200.0,6.9279,6.9279,6.9205,6.9205,15200.0
2015-02-25 15:10:00,9.31,9.31,9.3,9.31,39200.0,6.9279,6.9279,6.9205,6.9279,39200.0
2015-02-25 15:15:00,9.31,9.31,9.3,9.3,24800.0,6.9279,6.9279,6.9205,6.9205,24800.0
2015-02-25 15:20:00,9.3,9.31,9.28,9.28,106000.0,6.9205,6.9279,6.9056,6.9056,106000.0
2015-02-25 15:25:00,9.28,9.28,9.26,9.26,58400.0,6.9056,6.9056,6.8907,6.8907,58400.0
2015-02-25 15:30:00,9.27,9.27,9.25,9.26,120400.0,6.8981,6.8981,6.8832,6.8907,120400.0
2015-02-25 15:35:00,9.26,9.27,9.26,9.27,106000.0,6.8907,6.8981,6.8907,6.8981,106000.0
2015-02-25 15:40:00,9.27,9.29,9.27,9.29,117200.0,6.8981,6.913,6.8981,6.913,117200.0
2015-02-25 15:45:00,9.29,9.33,9.29,9.31,102800.0,6.913,6.9428,6.913,6.9279,102800.0
2015-02-25 15:50:00,9.32,9.33,9.31,9.32,108800.0,6.9353,6.9428,6.9279,6.9353,108800.0
2015-02-25 15:55:00,9.33,9.34,9.32,9.32,168000.0,6.9428,6.9502,6.9353,6.9353,168000.0
2015-02-26 09:30:00,9.31,9.37,9.29,9.29,159600.0,6.9279,6.9725,6.913,6.913,159600.0
2015-02-26 09:35:00,9.3,9.36,9.29,9.29,155600.0,6.9205,6.9651,6.913,6.913,155600.0
2015-02-26 09:40:00,9.3,9.31,9.27,9.28,86400.0,6.9205,6.9279,6.8981,6.9056,86400.0
2015-02-26 09:45:00,9.28,9.28,9.22,9.24,131200.0,6.9056,6.9056,6.8609,6.8758,131200.0
2015-02-26 09:50:00,9.24,9.24,9.22,9.24,50800.0,6.8758,6.8758,6.8609,6.8758,50800.0
2015-02-26 09:55:00,9.23,9.24,9.21,9.22,83200.0,6.8684,6.8758,6.8535,6.8609,83200.0
2015-02-26 10:00:00,9.22,9.3,9.22,9.27,115200.0,6.8609,6.9205,6.8609,6.8981,115200.0
2015-02-26 10:05:00,9.27,9.29,9.26,9.29,73200.0,6.8981,6.913,6.8907,6.913,73200.0
2015-02-26 10:10:00,9.29,9.32,9.28,9.28,64800.0,6.913,6.9353,6.9056,6.9056,64800.0
2015-02-26 10:15:00,9.28,9.32,9.28,9.31,48800.0,6.9056,6.9353,6.9056,6.9279,48800.0
2015-02-26 10:20:00,9.31,9.31,9.3,9.3,45600.0,6.9279,6.9279,6.9205,6.9205,45600.0
2015-02-26 10:25:00,9.29,9.29,9.29,9.29,52400.0,6.913,6.913,6.913,6.913,52400.0
2015-02-26 10:30:00,9.29,9.3,9.26,9.27,48800.0,6.913,6.9205,6.8907,6.8981,48800.0
2015-02-26 10:35:00,9.27,9.27,9.26,9.27,53600.0,6.8981,6.8981,6.8907,6.8981,53600.0
2015-02-26 10:40:00,9.26,9.32,9.26,9.31,126000.0,6.8907,6.9353,6.8907,6.9279,126000.0
2015-02-26 10:45:00,9.31,9.33,9.3,9.31,45200.0,6.9279,6.9428,6.9205,6.9279,45200.0
2015-02-26 10:50:00,9.31,9.31,9.26,9.27,63200.0,6.9279,6.9279,6.8907,6.8981,63200.0
2015-02-26 10:55:00,9.27,9.29,9.27,9.29,30400.0,6.8981,6.913,6.8981,6.913,30400.0
2015-02-26 11:00:00,9.29,9.3,9.27,9.29,56800.0,6.913,6.9205,6.8981,6.913,56800.0
2015-02-26 11:05:00,9.29,9.3,9.28,9.29,35200.0,6.913,6.9205,6.9056,6.913,35200.0
2015-02-26 11:10:00,9.29,9.3,9.29,9.29,42400.0,6.913,6.9205,6.913,6.913,42400.0
2015-02-26 11:15:00,9.29,9.32,9.29,9.31,61600.0,6.913,6.9353,6.913,6.9279,61600.0
2015-02-26 11:20:00,9.31,9.33,9.31,9.31,57600.0,6.9279,6.9428,6.9279,6.9279,57600.0
2015-02-26 11:25:00,9.31,9.32,9.3,9.31,38400.0,6.9279,6.9353,6.9205,6.9279,38400.0
2015-02-26 11:30:00,9.31,9.31,9.3,9.3,35600.0,6.9279,6.9279,6.9205,6.9205,35600.0
2015-02-26 11:35:00,9.3,9.3,9.26,9.26,38800.0,6.9205,6.9205,6.8907,6.8907,38800.0
2015-02-26 11:40:00,9.27,9.28,9.27,9.28,18800.0,6.8981,6.9056,6.8981,6.9056,18800.0
2015-02-26 11:45:00,9.28,9.28,9.25,9.26,31600.0,6.9056,6.9056,6.8832,6.8907,31600.0
2015-02-26 11:50:00,9.26,9.26,9.24,9.25,43200.0,6.8907,6.8907,6.8758,6.8832,43200.0
2015-02-26 11:55:00,9.25,9.26,9.25,9.26,35600.0,6.8832,6.8907,6.8832,6.8907,35600.0
2015-02-26 12:00:00,9.25,9.26,9.25,9.25,23600.0,6.8832,6.8907,6.8832,6.8832,23600.0
2015-02-26 12:05:00,9.25,9.26,9.25,9.26,23600.0,6.8832,6.8907,6.8832,6.8907,23600.0
2015-02-26 12:10:00,9.25,9.26,9.24,9.25,30800.0,6.8832,6.8907,6.8758,6.8832,30800.0
2015-02-26 12:15:00,9.24,9.26,9.24,9.25,20000.0,6.8758,6.8907,6.8758,6.8832,20000.0
2015-02-26 12:20:00,9.24,9.25,9.24,9.25,21200.0,6.8758,6.8832,6.8758,6.8832,21200.0
2015-02-26 12:25:00,9.24,9.25,9.24,9.24,18000.0,6.8758,6.8832,6.8758,6.8758,18000.0
2015-02-26 12:30:00,9.25,9.25,9.24,9.25,21200.0,6.8832,6.8832,6.8758,6.8832,21200.0
2015-02-26 12:35:00,9.25,9.25,9.24,9.24,10800.0,6.8832,6.8832,6.8758,6.8758,10800.0
2015-02-26 12:40:00,9.25,9.25,9.24,9.25,13600.0,6.8832,6.8832,6.8758,6.8832,13600.0
2015-02-26 12:45:00,9.25,9.26,9.25,9.25,48400.0,6.8832,6.8907,6.8832,6.8832,48400.0
2015-02-26 12:50:00,9.25,9.28,9.25,9.28,12400.0,6.8832,6.9056,6.8832,6.9056,12400.0
2015-02-26 12:55:00,9.29,9.3,9.28,9.29,18800.0,6.913,6.9205,6.9056,6.913,18800.0
2015-02-26 13:00:00,9.29,9.3,9.28,9.29,26000.0,6.913,6.9205,6.9056,6.913,26000.0
2015-02-26 13:05:00,9.29,9.29,9.28,9.28,20800.0,6.913,6.913,6.9056,6.9056,20800.0
2015-02-26 13:10:00,9.28,9.28,9.26,9.26,22400.0,6.9056,6.9056,6.8907,6.8907,22400.0
2015-02-26 13:15:00,9.26,9.29,9.26,9.29,19200.0,6.8907,6.913,6.8907,6.913,19200.0
2015-02-26 13:20:00,9.28,9.28,9.27,9.28,46400.0,6.9056,6.9056,6.8981,6.9056,46400.0
2015-02-26 13:25:00,9.28,9.29,9.28,9.29,15200.0,6.9056,6.913,6.9056,6.913,15200.0
2015-02-26 13:30:00,9.29,9.31,9.29,9.3,42800.0,6.913,6.9279,6.913,6.9205,42800.0
2015-02-26 13:35:00,9.3,9.3,9.28,9.28,30800.0,6.9205,6.9205,6.9056,6.9056,30800.0
2015-02-26 13:40:00,9.28,9.29,9.28,9.28,21200.0,6.9056,6.913,6.9056,6.9056,21200.0
2015-02-26 13:45:00,9.27,9.28,9.27,9.28,14800.0,6.8981,6.9056,6.8981,6.9056,14800.0
2015-02-26 13:50:00,9.28,9.29,9.28,9.28,14800.0,6.9056,6.913,6.9056,6.9056,14800.0
2015-02-26 13:55:00,9.28,9.28,9.27,9.28,12000.0,6.9056,6.9056,6.8981,6.9056,12000.0
2015-02-26 14:00:00,9.28,9.28,9.26,9.27,24400.0,6.9056,6.9056,6.8907,6.8981,24400.0
2015-02-26 14:05:00,9.27,9.27,9.25,9.26,12800.0,6.8981,6.8981,6.8832,6.8907,12800.0
2015-02-26 14:10:00,9.25,9.27,9.25,9.27,10000.0,6.8832,6.8981,6.8832,6.8981,10000.0
2015-02-26 14:15:00,9.27,9.27,9.26,9.26,18800.0,6.8981,6.8981,6.8907,6.8907,18800.0
2015-02-26 14:20:00,9.26,9.27,9.26,9.27,10000.0,6.8907,6.8981,6.8907,6.8981,10000.0
2015-02-26 14:25:00,9.26,9.27,9.26,9.26,12000.0,6.8907,6.8981,6.8907,6.8907,12000.0
2015-02-26 14:30:00,9.26,9.27,9.26,9.26,18000.0,6.8907,6.8981,6.8907,6.8907,18000.0
2015-02-26 14:35:00,9.26,9.27,9.26,9.27,13200.0,6.8907,6.8981,6.8907,6.8981,13200.0
2015-02-26 14:40:00,9.27,9.28,9.27,9.28,32800.0,6.8981,6.9056,6.8981,6.9056,32800.0
2015-02-26 14:45:00,9.28,9.29,9.28,9.28,22400.0,6.9056,6.913,6.9056,6.9056,22400.0
2015-02-26 14:50:00,9.28,9.29,9.28,9.28,22800.0,6.9056,6.913,6.9056,6.9056,22800.0
2015-02-26 14:55:00,9.28,9.29,9.28,9.28,28400.0,6.9056,6.913,6.9056,6.9056,28400.0
2015-02-26 15:00:00,9.28,9.28,9.26,9.27,42400.0,6.9056,6.9056,6.8907,6.8981,42400.0
2015-02-26 15:05:00,9.27,9.28,9.25,9.27,94800.0,6.8981,6.9056,6.8832,6.8981,94800.0
2015-02-26 15:10:00,9.27,9.27,9.26,9.27,44000.0,6.8981,6.8981,6.8907,6.8981,44000.0
2015-02-26 15:15:00,9.28,9.28,9.27,9.28,20800.0,6.9056,6.9056,6.8981,6.9056,20800.0
2015-02-26 15:20:00,9.27,9.28,9.27,9.27,26400.0,6.8981,6.9056,6.8981,6.8981,26400.0
2015-02-26 15:25:00,9.27,9.29,9.27,9.29,54800.0,6.8981,6.913,6.8981,6.913,54800.0
2015-02-26 15:30:00,9.29,9.3,9.29,9.29,103200.0,6.913,6.9205,6.913,6.913,103200.0
2015-02-26 15:35:00,9.29,9.29,9.28,9.29,31200.0,6.913,6.913,6.9056,6.913,31200.0
2015-02-26 15:40:00,9.29,9.29,9.28,9.29,69200.0,6.913,6.913,6.9056,6.913,69200.0
2015-02-26 15:45:00,9.29,9.29,9.27,9.27,84400.0,6.913,6.913,6.8981,6.8981,84400.0
2015-02-26 15:50:00,9.27,9.27,9.26,9.27,86400.0,6.8981,6.8981,6.8907,6.8981,86400.0
2015-02-26 15:55:00,9.27,9.27,9.26,9.26,126400.0,6.8981,6.8981,6.8907,6.8907,126400.0
2015-02-27 09:30:00,9.28,9.41,9.26,9.29,160400.0,6.9056,7.0023,6.8907,6.913,160400.0
2015-02-27 09:35:00,9.29,9.3,9.17,9.24,125200.0,6.913,6.9205,6.8237,6.8758,125200.0
2015-02-27 09:40:00,9.24,9.28,9.23,9.27,22000.0,6.8758,6.9056,6.8684,6.8981,22000.0
2015-02-27 09:45:00,9.27,9.3,9.27,9.29,41600.0,6.8981,6.9205,6.8981,6.913,41600.0
2015-02-27 09:50:00,9.29,9.29,9.23,9.24,58000.0,6.913,6.913,6.8684,6.8758,58000.0
2015-02-27 09:55:00,9.24,9.24,9.23,9.24,61200.0,6.8758,6.8758,6.8684,6.8758,61200.0
2015-02-27 10:00:00,9.24,9.3,9.24,9.3,38000.0,6.8758,6.9205,6.8758,6.9205,38000.0
2015-02-27 10:05:00,9.3,9.31,9.28,9.29,27600.0,6.9205,6.9279,6.9056,6.913,27600.0
2015-02-27 10:10:00,9.28,9.31,9.26,9.27,52400.0,6.9056,6.9279,6.8907,6.8981,52400.0
2015-02-27 10:15:00,9.27,9.27,9.22,9.23,64800.0,6.8981,6.8981,6.8609,6.8684,64800.0
2015-02-27 10:20:00,9.24,9.27,9.22,9.27,44000.0,6.8758,6.8981,6.8609,6.8981,44000.0
2015-02-27 10:25:00,9.26,9.31,9.26,9.3,73600.0,6.8907,6.9279,6.8907,6.9205,73600.0
2015-02-27 10:30:00,9.3,9.32,9.28,9.28,44800.0,6.9205,6.9353,6.9056,6.9056,44800.0
2015-02-27 10:35:00,9.28,9.3,9.28,9.3,42000.0,6.9056,6.9205,6.9056,6.9205,42000.0
2015-02-27 10:40:00,9.3,9.41,9.29,9.34,177600.0,6.9205,7.0023,6.913,6.9502,177600.0
2015-02-27 10:45:00,9.35,9.42,9.35,9.38,82400.0,6.9577,7.0098,6.9577,6.98,82400.0
2015-02-27 10:50:00,9.38,9.4,9.36,9.38,103200.0,6.98,6.9949,6.9651,6.98,103200.0
2015-02-27 10:55:00,9.39,9.4,9.37,9.39,87600.0,6.9874,6.9949,6.9725,6.9874,87600.0
2015-02-27 11:00:00,9.4,9.43,9.37,9.4,292000.0,6.9949,7.0172,6.9725,6.9949,292000.0
2015-02-27 11:05:00,9.4,9.43,9.4,9.42,77200.0,6.9949,7.0172,6.9949,7.0098,77200.0
2015-02-27 11:10:00,9.42,9.42,9.36,9.36,46000.0,7.0098,7.0098,6.9651,6.9651,46000.0
2015-02-27 11:15:00,9.36,9.37,9.36,9.36,19200.0,6.9651,6.9725,6.9651,6.9651,19200.0
2015-02-27 11:20:00,9.36,9.36,9.34,9.35,21200.0,6.9651,6.9651,6.9502,6.9577,21200.0
2015-02-27 11:25:00,9.36,9.36,9.33,9.33,40000.0,6.9651,6.9651,6.9428,6.9428,40000.0
2015-02-27 11:30:00,9.33,9.34,9.31,9.33,36800.0,6.9428,6.9502,6.9279,6.9428,36800.0
2015-02-27 11:35:00,9.33,9.34,9.32,9.34,23200.0,6.9428,6.9502,6.9353,6.9502,23200.0
2015-02-27 11:40:00,9.34,9.37,9.34,9.37,19600.0,6.9502,6.9725,6.9502,6.9725,19600.0
2015-02-27 11:45:00,9.37,9.37,9.36,9.36,23200.0,6.9725,6.9725,6.9651,6.9651,23200.0
2015-02-27 11:50:00,9.36,9.36,9.34,9.34,27600.0,6.9651,6.9651,6.9502,6.9502,27600.0
2015-02-27 11:55:00,9.34,9.34,9.33,9.34,21200.0,6.9502,6.9502,6.9428,6.9502,21200.0
2015-02-27 12:00:00,9.34,9.34,9.32,9.32,58000.0,6.9502,6.9502,6.9353,6.9353,58000.0
2015-02-27 12:05:00,9.32,9.32,9.31,9.31,13200.0,6.9353,6.9353,6.9279,6.9279,13200.0
2015-02-27 12:10:00,9.31,9.31,9.31,9.31,13200.0,6.9279,6.9279,6.9279,6.9279,13200.0
2015-02-27 12:15:00,9.31,9.31,9.3,9.31,22000.0,6.9279,6.9279,6.9205,6.9279,22000.0
2015-02-27 12:20:00,9.31,9.32,9.31,9.32,12800.0,6.9279,6.9353,6.9279,6.9353,12800.0
2015-02-27 12:25:00,9.31,9.32,9.31,9.32,11200.0,6.9279,6.9353,6.9279,6.9353,11200.0
2015-02-27 12:30:00,9.32,9.32,9.29,9.29,43200.0,6.9353,6.9353,6.913,6.913,43200.0
2015-02-27 12:35:00,9.29,9.3,9.28,9.3,30400.0,6.913,6.9205,6.9056,6.9205,30400.0
2015-02-27 12:40:00,9.3,9.3,9.29,9.3,24000.0,6.9205,6.9205,6.913,6.9205,24000.0
2015-02-27 12:45:00,9.3,9.3,9.29,9.29,10400.0,6.9205,6.9205,6.913,6.913,10400.0
2015-02-27 12:50:00,9.3,9.31,9.3,9.3,37600.0,6.9205,6.9279,6.9205,6.9205,37600.0
2015-02-27 12:55:00,9.3,9.3,9.28,9.29,32400.0,6.9205,6.9205,6.9056,6.913,32400.0
2015-02-27 13:00:00,9.28,9.29,9.27,9.29,41600.0,6.9056,6.913,6.8981,6.913,41600.0
2015-02-27 13:05:00,9.29,9.31,9.29,9.31,18000.0,6.913,6.9279,6.913,6.9279,18000.0
2015-02-27 13:10:00,9.31,9.31,9.29,9.3,12400.0,6.9279,6.9279,6.913,6.9205,12400.0
2015-02-27 13:15:00,9.3,9.3,9.28,9.28,12000.0,6.9205,6.9205,6.9056,6.9056,12000.0
2015-02-27 13:20:00,9.29,9.31,9.29,9.3,34400.0,6.913,6.9279,6.913,6.9205,34400.0
2015-02-27 13:25:00,9.3,9.3,9.27,9.28,67200.0,6.9205,6.9205,6.8981,6.9056,67200.0
2015-02-27 13:30:00,9.28,9.28,9.25,9.26,75600.0,6.9056,6.9056,6.8832,6.8907,75600.0
2015-02-27 13:35:00,9.26,9.26,9.25,9.26,36000.0,6.8907,6.8907,6.8832,6.8907,36000.0
2015-02-27 13:40:00,9.27,9.27,9.26,9.26,20400.0,6.8981,6.8981,6.8907,6.8907,20400.0
2015-02-27 13:45:00,9.26,9.27,9.24,9.25,55600.0,6.8907,6.8981,6.8758,6.8832,55600.0
2015-02-27 13:50:00,9.25,9.26,9.25,9.26,27200.0,6.8832,6.8907,6.8832,6.8907,27200.0
2015-02-27 13:55:00,9.26,9.27,9.22,9.24,116400.0,6.8907,6.8981,6.8609,6.8758,116400.0
2015-02-27 14:00:00,9.24,9.26,9.24,9.26,41600.0,6.8758,6.8907,6.8758,6.8907,41600.0
2015-02-27 14:05:00,9.25,9.25,9.22,9.24,120400.0,6.8832,6.8832,6.8609,6.8758,120400.0
2015-02-27 14:10:00,9.24,9.25,9.24,9.24,20400.0,6.8758,6.8832,6.8758,6.8758,20400.0
2015-02-27 14:15:00,9.24,9.24,9.23,9.24,36400.0,6.8758,6.8758,6.8684,6.8758,36400.0
2015-02-27 14:20:00,9.24,9.26,9.24,9.26,19200.0,6.8758,6.8907,6.8758,6.8907,19200.0
2015-02-27 14:25:00,9.26,9.27,9.26,9.27,13600.0,6.8907,6.8981,6.8907,6.8981,13600.0
2015-02-27 14:30:00,9.27,9.27,9.25,9.26,36800.0,6.8981,6.8981,6.8832,6.8907,36800.0
2015-02-27 14:35:00,9.26,9.27,9.23,9.24,53200.0,6.8907,6.8981,6.8684,6.8758,53200.0
2015-02-27 14:40:00,9.24,9.24,9.22,9.24,39200.0,6.8758,6.8758,6.8609,6.8758,39200.0
2015-02-27 14:45:00,9.24,9.26,9.24,9.26,26400.0,6.8758,6.8907,6.8758,6.8907,26400.0
2015-02-27 14:50:00,9.26,9.26,9.25,9.25,46000.0,6.8907,6.8907,6.8832,6.8832,46000.0
2015-02-27 14:55:00,9.25,9.26,9.24,9.25,28800.0,6.8832,6.8907,6.8758,6.8832,28800.0
2015-02-27 15:00:00,9.25,9.25,9.24,9.25,49200.0,6.8832,6.8832,6.8758,6.8832,49200.0
2015-02-27 15:05:00,9.25,9.26,9.24,9.25,36000.0,6.8832,6.8907,6.8758,6.8832,36000.0
2015-02-27 15:10:00,9.25,9.25,9.24,9.24,23600.0,6.8832,6.8832,6.8758,6.8758,23600.0
2015-02-27 15:15:00,9.24,9.24,9.21,9.22,104800.0,6.8758,6.8758,6.8535,6.8609,104800.0
2015-02-27 15:20:00,9.22,9.22,9.21,9.22,33600.0,6.8609,6.8609,6.8535,6.8609,33600.0
2015-02-27 15:25:00,9.22,9.22,9.21,9.21,133600.0,6.8609,6.8609,6.8535,6.8535,133600.0
2015-02-27 15:30:00,9.21,9.24,9.21,9.23,106400.0,6.8535,6.8758,6.8535,6.8684,106400.0
2015-02-27 15:35:00,9.23,9.28,9.23,9.27,140400.0,6.8684,6.9056,6.8684,6.8981,140400.0
2015-02-27 15:40:00,9.27,9.27,9.26,9.26,52000.0,6.8981,6.8981,6.8907,6.8907,52000.0
2015-02-27 15:45:00,9.25,9.26,9.24,9.25,147200.0,6.8832,6.8907,6.8758,6.8832,147200.0
2015-02-27 15:50:00,9.25,9.26,9.24,9.24,79600.0,6.8832,6.8907,6.8758,6.8758,79600.0
2015-02-27 15:55:00,9.24,9.25,9.24,9.24,204400.0,6.8758,6.8832,6.8758,6.8758,204400.0
2015-03-02 09:30:00,9.6,9.72,9.45,9.58,704800.0,7.1437,7.233,7.0321,7.1288,704800.0
2015-03-02 09:35:00,9.55,9.56,9.45,9.51,317600.0,7.1065,7.1139,7.0321,7.0767,317600.0
2015-03-02 09:40:00,9.51,9.54,9.46,9.5,172800.0,7.0767,7.099,7.0395,7.0693,172800.0
2015-03-02 09:45:00,9.49,9.51,9.49,9.51,197200.0,7.0618,7.0767,7.0618,7.0767,197200.0
2015-03-02 09:50:00,9.51,9.51,9.46,9.49,247200.0,7.0767,7.0767,7.0395,7.0618,247200.0
2015-03-02 09:55:00,9.49,9.54,9.48,9.5,225600.0,7.0618,7.099,7.0544,7.0693,225600.0
2015-03-02 10:00:00,9.5,9.52,9.5,9.51,164000.0,7.0693,7.0842,7.0693,7.0767,164000.0
2015-03-02 10:05:00,9.51,9.51,9.49,9.49,266400.0,7.0767,7.0767,7.0618,7.0618,266400.0
2015-03-02 10:10:00,9.49,9.5,9.48,9.49,71600.0,7.0618,7.0693,7.0544,7.0618,71600.0
2015-03-02 10:15:00,9.49,9.52,9.49,9.51,169200.0,7.0618,7.0842,7.0618,7.0767,169200.0
2015-03-02 10:20:00,9.51,9.58,9.51,9.54,182400.0,7.0767,7.1288,7.0767,7.099,182400.0
2015-03-02 10:25:00,9.54,9.55,9.51,9.52,85600.0,7.099,7.1065,7.0767,7.0842,85600.0
2015-03-02 10:30:00,9.51,9.53,9.51,9.51,57200.0,7.0767,7.0916,7.0767,7.0767,57200.0
2015-03-02 10:35:00,9.51,9.53,9.51,9.52,86000.0,7.0767,7.0916,7.0767,7.0842,86000.0
2015-03-02 10:40:00,9.52,9.55,9.51,9.54,87600.0,7.0842,7.1065,7.0767,7.099,87600.0
2015-03-02 10:45:00,9.54,9.58,9.54,9.56,158400.0,7.099,7.1288,7.099,7.1139,158400.0
2015-03-02 10:50:00,9.57,9.58,9.56,9.56,80400.0,7.1214,7.1288,7.1139,7.1139,80400.0
2015-03-02 10:55:00,9.56,9.58,9.55,9.56,115200.0,7.1139,7.1288,7.1065,7.1139,115200.0
2015-03-02 11:00:00,9.56,9.58,9.56,9.56,44800.0,7.1139,7.1288,7.1139,7.1139,44800.0
2015-03-02 11:05:00,9.56,9.56,9.54,9.55,92400.0,7.1139,7.1139,7.099,7.1065,92400.0
2015-03-02 11:10:00,9.54,9.55,9.53,9.55,87200.0,7.099,7.1065,7.0916,7.1065,87200.0
2015-03-02 11:15:00,9.54,9.55,9.54,9.54,37200.0,7.099,7.1065,7.099,7.099,37200.0
2015-03-02 11:20:00,9.54,9.57,9.54,9.56,87600.0,7.099,7.1214,7.099,7.1139,87600.0
2015-03-02 11:25:00,9.57,9.58,9.55,9.55,35200.0,7.1214,7.1288,7.1065,7.1065,35200.0
2015-03-02 11:30:00,9.55,9.56,9.55,9.56,37600.0,7.1065,7.1139,7.1065,7.1139,37600.0
2015-03-02 11:35:00,9.56,9.57,9.55,9.57,77600.0,7.1139,7.1214,7.1065,7.1214,77600.0
2015-03-02 11:40:00,9.57,9.58,9.56,9.56,35600.0,7.1214,7.1288,7.1139,7.1139,35600.0
2015-03-02 11:45:00,9.56,9.57,9.55,9.55,47200.0,7.1139,7.1214,7.1065,7.1065,47200.0
2015-03-02 11:50:00,9.56,9.56,9.55,9.56,18400.0,7.1139,7.1139,7.1065,7.1139,18400.0
2015-03-02 11:55:00,9.56,9.56,9.55,9.55,58400.0,7.1139,7.1139,7.1065,7.1065,58400.0
2015-03-02 12:00:00,9.56,9.58,9.55,9.58,118000.0,7.1139,7.1288,7.1065,7.1288,118000.0
2015-03-02 12:05:00,9.58,9.6,9.57,9.57,135600.0,7.1288,7.1437,7.1214,7.1214,135600.0
2015-03-02 12:10:00,9.57,9.58,9.56,9.57,83200.0,7.1214,7.1288,7.1139,7.1214,83200.0
2015-03-02 12:15:00,9.57,9.58,9.56,9.57,32000.0,7.1214,7.1288,7.1139,7.1214,32000.0
2015-03-02 12:20:00,9.56,9.59,9.56,9.59,51600.0,7.1139,7.1363,7.1139,7.1363,51600.0
2015-03-02 12:25:00,9.59,9.59,9.56,9.58,24800.0,7.1363,7.1363,7.1139,7.1288,24800.0
2015-03-02 12:30:00,9.58,9.59,9.58,9.59,80400.0,7.1288,7.1363,7.1288,7.1363,80400.0
2015-03-02 12:35:00,9.59,9.59,9.58,9.58,48400.0,7.1363,7.1363,7.1288,7.1288,48400.0
2015-03-02 12:40:00,9.58,9.58,9.56,9.56,66800.0,7.1288,7.1288,7.1139,7.1139,66800.0
2015-03-02 12:45:00,9.56,9.57,9.55,9.57,82800.0,7.1139,7.1214,7.1065,7.1214,82800.0
2015-03-02 12:50:00,9.57,9.59,9.56,9.59,52400.0,7.1214,7.1363,7.1139,7.1363,52400.0
2015-03-02 12:55:00,9.59,9.63,9.58,9.59,120800.0,7.1363,7.166,7.1288,7.1363,120800.0
2015-03-02 13:00:00,9.59,9.61,9.58,9.61,126400.0,7.1363,7.1511,7.1288,7.1511,126400.0
2015-03-02 13:05:00,9.61,9.61,9.58,9.59,113600.0,7.1511,7.1511,7.1288,7.1363,113600.0
2015-03-02 13:10:00,9.59,9.59,9.51,9.53,562800.0,7.1363,7.1363,7.0767,7.0916,562800.0
2015-03-02 13:15:00,9.53,9.57,9.53,9.55,85200.0,7.0916,7.1214,7.0916,7.1065,85200.0
2015-03-02 13:20:00,9.55,9.57,9.55,9.57,46400.0,7.1065,7.1214,7.1065,7.1214,46400.0
2015-03-02 13:25:00,9.57,9.6,9.56,9.6,60800.0,7.1214,7.1437,7.1139,7.1437,60800.0
2015-03-02 13:30:00,9.59,9.59,9.56,9.56,36800.0,7.1363,7.1363,7.1139,7.1139,36800.0
2015-03-02 13:35:00,9.57,9.57,9.55,9.55,44400.0,7.1214,7.1214,7.1065,7.1065,44400.0
2015-03-02 13:40:00,9.55,9.6,9.55,9.59,52800.0,7.1065,7.1437,7.1065,7.1363,52800.0
2015-03-02 13:45:00,9.58,9.58,9.56,9.57,20800.0,7.1288,7.1288,7.1139,7.1214,20800.0
2015-03-02 13:50:00,9.56,9.56,9.56,9.56,19600.0,7.1139,7.1139,7.1139,7.1139,19600.0
2015-03-02 13:55:00,9.56,9.58,9.56,9.57,51600.0,7.1139,7.1288,7.1139,7.1214,51600.0
2015-03-02 14:00:00,9.57,9.58,9.56,9.58,88400.0,7.1214,7.1288,7.1139,7.1288,88400.0
2015-03-02 14:05:00,9.58,9.6,9.58,9.6,37600.0,7.1288,7.1437,7.1288,7.1437,37600.0
2015-03-02 14:10:00,9.6,9.6,9.57,9.58,50400.0,7.1437,7.1437,7.1214,7.1288,50400.0
2015-03-02 14:15:00,9.57,9.59,9.57,9.59,58000.0,7.1214,7.1363,7.1214,7.1363,58000.0
2015-03-02 14:20:00,9.59,9.61,9.59,9.6,43200.0,7.1363,7.1511,7.1363,7.1437,43200.0
2015-03-02 14:25:00,9.6,9.61,9.59,9.59,72400.0,7.1437,7.1511,7.1363,7.1363,72400.0
2015-03-02 14:30:00,9.59,9.61,9.59,9.59,45200.0,7.1363,7.1511,7.1363,7.1363,45200.0
2015-03-02 14:35:00,9.59,9.61,9.59,9.61,36800.0,7.1363,7.1511,7.1363,7.1511,36800.0
2015-03-02 14:40:00,9.61,9.61,9.6,9.6,34000.0,7.1511,7.1511,7.1437,7.1437,34000.0
2015-03-02 14:45:00,9.6,9.61,9.58,9.6,70400.0,7.1437,7.1511,7.1288,7.1437,70400.0
2015-03-02 14:50:00,9.6,9.62,9.6,9.61,53200.0,7.1437,7.1586,7.1437,7.1511,53200.0
2015-03-02 14:55:00,9.61,9.62,9.61,9.61,26800.0,7.1511,7.1586,7.1511,7.1511,26800.0
2015-03-02 15:00:00,9.61,9.62,9.61,9.62,135600.0,7.1511,7.1586,7.1511,7.1586,135600.0
2015-03-02 15:05:00,9.62,9.63,9.61,9.62,47200.0,7.1586,7.166,7.1511,7.1586,47200.0
2015-03-02 15:10:00,9.62,9.65,9.61,9.64,100000.0,7.1586,7.1809,7.1511,7.1735,100000.0
2015-03-02 15:15:00,9.63,9.64,9.62,9.63,44800.0,7.166,7.1735,7.1586,7.166,44800.0
2015-03-02 15:20:00,9.63,9.64,9.63,9.63,81200.0,7.166,7.1735,7.166,7.166,81200.0
2015-03-02 15:25:00,9.63,9.65,9.63,9.65,115200.0,7.166,7.1809,7.166,7.1809,115200.0
2015-03-02 15:30:00,9.65,9.67,9.64,9.65,111200.0,7.1809,7.1958,7.1735,7.1809,111200.0
2015-03-02 15:35:00,9.66,9.68,9.66,9.66,90000.0,7.1883,7.2032,7.1883,7.1883,90000.0
2015-03-02 15:40:00,9.66,9.68,9.66,9.67,104400.0,7.1883,7.2032,7.1883,7.1958,104400.0
2015-03-02 15:45:00,9.67,9.69,9.67,9.68,232000.0,7.1958,7.2107,7.1958,7.2032,232000.0
2015-03-02 15:50:00,9.68,9.69,9.67,9.68,246000.0,7.2032,7.2107,7.1958,7.2032,246000.0
2015-03-02 15:55:00,9.68,9.68,9.65,9.66,278000.0,7.2032,7.2032,7.1809,7.1883,278000.0
2015-03-03 09:30:00,9.74,9.75,9.71,9.73,146000.0,7.2479,7.2553,7.2256,7.2404,146000.0
2015-03-03 09:35:00,9.73,9.78,9.71,9.76,84400.0,7.2404,7.2776,7.2256,7.2628,84400.0
2015-03-03 09:40:00,9.76,9.78,9.72,9.72,78800.0,7.2628,7.2776,7.233,7.233,78800.0
2015-03-03 09:45:00,9.73,9.76,9.73,9.75,66000.0,7.2404,7.2628,7.2404,7.2553,66000.0
2015-03-03 09:50:00,9.74,9.74,9.68,9.7,44000.0,7.2479,7.2479,7.2032,7.2181,44000.0
2015-03-03 09:55:00,9.69,9.73,9.69,9.73,43200.0,7.2107,7.2404,7.2107,7.2404,43200.0
2015-03-03 10:00:00,9.73,9.75,9.73,9.74,22000.0,7.2404,7.2553,7.2404,7.2479,22000.0
2015-03-03 10:05:00,9.75,9.75,9.71,9.71,26000.0,7.2553,7.2553,7.2256,7.2256,26000.0
2015-03-03 10:10:00,9.71,9.74,9.7,9.74,58400.0,7.2256,7.2479,7.2181,7.2479,58400.0
2015-03-03 10:15:00,9.74,9.76,9.74,9.74,80400.0,7.2479,7.2628,7.2479,7.2479,80400.0
2015-03-03 10:20:00,9.74,9.76,9.73,9.76,171200.0,7.2479,7.2628,7.2404,7.2628,171200.0
2015-03-03 10:25:00,9.76,9.76,9.74,9.76,54000.0,7.2628,7.2628,7.2479,7.2628,54000.0
2015-03-03 10:30:00,9.76,9.8,9.74,9.79,118800.0,7.2628,7.2925,7.2479,7.2851,118800.0
2015-03-03 10:35:00,9.8,9.81,9.76,9.78,75600.0,7.2925,7.3,7.2628,7.2776,75600.0
2015-03-03 10:40:00,9.77,9.77,9.75,9.75,51600.0,7.2702,7.2702,7.2553,7.2553,51600.0
2015-03-03 10:45:00,9.76,9.76,9.73,9.74,39200.0,7.2628,7.2628,7.2404,7.2479,39200.0
2015-03-03 10:50:00,9.74,9.75,9.74,9.75,22400.0,7.2479,7.2553,7.2479,7.2553,22400.0
2015-03-03 10:55:00,9.75,9.75,9.71,9.71,72800.0,7.2553,7.2553,7.2256,7.2256,72800.0
2015-03-03 11:00:00,9.71,9.71,9.7,9.71,44800.0,7.2256,7.2256,7.2181,7.2256,44800.0
2015-03-03 11:05:00,9.71,9.71,9.69,9.7,58800.0,7.2256,7.2256,7.2107,7.2181,58800.0
2015-03-03 11:10:00,9.7,9.72,9.69,9.72,36000.0,7.2181,7.233,7.2107,7.233,36000.0
2015-03-03 11:15:00,9.72,9.74,9.72,9.73,43600.0,7.233,7.2479,7.233,7.2404,43600.0
2015-03-03 11:20:00,9.74,9.74,9.73,9.74,24000.0,7.2479,7.2479,7.2404,7.2479,24000.0
2015-03-03 11:25:00,9.74,9.75,9.74,9.74,36800.0,7.2479,7.2553,7.2479,7.2479,36800.0
2015-03-03 11:30:00,9.74,9.74,9.71,9.71,39200.0,7.2479,7.2479,7.2256,7.2256,39200.0
2015-03-03 11:35:00,9.72,9.73,9.71,9.72,29600.0,7.233,7.2404,7.2256,7.233,29600.0
2015-03-03 11:40:00,9.72,9.72,9.71,9.72,33200.0,7.233,7.233,7.2256,7.233,33200.0
2015-03-03 11:45:00,9.72,9.72,9.7,9.7,36400.0,7.233,7.233,7.2181,7.2181,36400.0
2015-03-03 11:50:00,9.71,9.72,9.71,9.72,8800.0,7.2256,7.233,7.2256,7.233,8800.0
2015-03-03 11:55:00,9.72,9.73,9.72,9.73,24800.0,7.233,7.2404,7.233,7.2404,24800.0
2015-03-03 12:00:00,9.73,9.73,9.72,9.72,20800.0,7.2404,7.2404,7.233,7.233,20800.0
2015-03-03 12:05:00,9.72,9.72,9.71,9.71,18400.0,7.233,7.233,7.2256,7.2256,18400.0
2015-03-03 12:10:00,9.71,9.72,9.71,9.71,23200.0,7.2256,7.233,7.2256,7.2256,23200.0
2015-03-03 12:15:00,9.71,9.72,9.71,9.72,43600.0,7.2256,7.233,7.2256,7.233,43600.0
2015-03-03 12:20:00,9.72,9.75,9.71,9.75,66400.0,7.233,7.2553,7.2256,7.2553,66400.0
2015-03-03 12:25:00,9.74,9.74,9.71,9.72,69600.0,7.2479,7.2479,7.2256,7.233,69600.0
2015-03-03 12:30:00,9.72,9.74,9.71,9.73,33600.0,7.233,7.2479,7.2256,7.2404,33600.0
2015-03-03 12:35:00,9.73,9.76,9.73,9.75,32000.0,7.2404,7.2628,7.2404,7.2553,32000.0
2015-03-03 12:40:00,9.74,9.77,9.74,9.74,37200.0,7.2479,7.2702,7.2479,7.2479,37200.0
2015-03-03 12:45:00,9.74,9.78,9.74,9.77,60400.0,7.2479,7.2776,7.2479,7.2702,60400.0
2015-03-03 12:50:00,9.77,9.78,9.76,9.76,24800.0,7.2702,7.2776,7.2628,7.2628,24800.0
2015-03-03 12:55:00,9.76,9.79,9.76,9.78,42000.0,7.2628,7.2851,7.2628,7.2776,42000.0
2015-03-03 13:00:00,9.78,9.78,9.73,9.74,59600.0,7.2776,7.2776,7.2404,7.2479,59600.0
2015-03-03 13:05:00,9.74,9.74,9.7,9.7,185200.0,7.2479,7.2479,7.2181,7.2181,185200.0
2015-03-03 13:10:00,9.7,9.75,9.7,9.73,43200.0,7.2181,7.2553,7.2181,7.2404,43200.0
2015-03-03 13:15:00,9.73,9.73,9.71,9.71,9600.0,7.2404,7.2404,7.2256,7.2256,9600.0
2015-03-03 13:20:00,9.71,9.72,9.71,9.72,60000.0,7.2256,7.233,7.2256,7.233,60000.0
2015-03-03 13:25:00,9.73,9.76,9.72,9.72,29600.0,7.2404,7.2628,7.233,7.233,29600.0
2015-03-03 13:30:00,9.72,9.74,9.72,9.73,24400.0,7.233,7.2479,7.233,7.2404,24400.0
2015-03-03 13:35:00,9.73,9.74,9.71,9.74,16000.0,7.2404,7.2479,7.2256,7.2479,16000.0
2015-03-03 13:40:00,9.74,9.74,9.69,9.69,77200.0,7.2479,7.2479,7.2107,7.2107,77200.0
2015-03-03 13:45:00,9.69,9.7,9.68,9.7,42800.0,7.2107,7.2181,7.2032,7.2181,42800.0
2015-03-03 13:50:00,9.7,9.7,9.67,9.68,48400.0,7.2181,7.2181,7.1958,7.2032,48400.0
2015-03-03 13:55:00,9.68,9.69,9.67,9.68,23600.0,7.2032,7.2107,7.1958,7.2032,23600.0
2015-03-03 14:00:00,9.68,9.68,9.67,9.68,18000.0,7.2032,7.2032,7.1958,7.2032,18000.0
2015-03-03 14:05:00,9.67,9.67,9.65,9.66,42400.0,7.1958,7.1958,7.1809,7.1883,42400.0
2015-03-03 14:10:00,9.65,9.66,9.64,9.64,24400.0,7.1809,7.1883,7.1735,7.1735,24400.0
2015-03-03 14:15:00,9.64,9.65,9.64,9.65,39200.0,7.1735,7.1809,7.1735,7.1809,39200.0
2015-03-03 14:20:00,9.65,9.65,9.63,9.64,24000.0,7.1809,7.1809,7.166,7.1735,24000.0
2015-03-03 14:25:00,9.64,9.65,9.64,9.65,38000.0,7.1735,7.1809,7.1735,7.1809,38000.0
2015-03-03 14:30:00,9.65,9.68,9.65,9.68,45200.0,7.1809,7.2032,7.1809,7.2032,45200.0
2015-03-03 14:35:00,9.68,9.69,9.67,9.68,25600.0,7.2032,7.2107,7.1958,7.2032,25600.0
2015-03-03 14:40:00,9.68,9.69,9.66,9.66,18400.0,7.2032,7.2107,7.1883,7.1883,18400.0
2015-03-03 14:45:00,9.66,9.66,9.65,9.66,38800.0,7.1883,7.1883,7.1809,7.1883,38800.0
2015-03-03 14:50:00,9.66,9.66,9.65,9.65,29600.0,7.1883,7.1883,7.1809,7.1809,29600.0
2015-03-03 14:55:00,9.65,9.67,9.65,9.67,37200.0,7.1809,7.1958,7.1809,7.1958,37200.0
2015-03-03 15:00:00,9.67,9.67,9.65,9.67,22000.0,7.1958,7.1958,7.1809,7.1958,22000.0
2015-03-03 15:05:00,9.67,9.68,9.65,9.67,31600.0,7.1958,7.2032,7.1809,7.1958,31600.0
2015-03-03 15:10:00,9.66,9.67,9.65,9.65,34400.0,7.1883,7.1958,7.1809,7.1809,34400.0
2015-03-03 15:15:00,9.65,9.68,9.65,9.67,32800.0,7.1809,7.2032,7.1809,7.1958,32800.0
2015-03-03 15:20:00,9.67,9.69,9.67,9.68,32000.0,7.1958,7.2107,7.1958,7.2032,32000.0
2015-03-03 15:25:00,9.68,9.69,9.66,9.67,48400.0,7.2032,7.2107,7.1883,7.1958,48400.0
2015-03-03 15:30:00,9.67,9.69,9.67,9.69,74800.0,7.1958,7.2107,7.1958,7.2107,74800.0
2015-03-03 15:35:00,9.69,9.69,9.67,9.67,41600.0,7.2107,7.2107,7.1958,7.1958,41600.0
2015-03-03 15:40:00,9.67,9.68,9.66,9.68,98400.0,7.1958,7.2032,7.1883,7.2032,98400.0
2015-03-03 15:45:00,9.68,9.69,9.67,9.68,118400.0,7.2032,7.2107,7.1958,7.2032,118400.0
2015-03-03 15:50:00,9.68,9.68,9.67,9.68,91200.0,7.2032,7.2032,7.1958,7.2032,91200.0
2015-03-03 15:55:00,9.68,9.68,9.67,9.67,206800.0,7.2032,7.2032,7.1958,7.1958,206800.0
2015-03-04 09:30:00,9.8,9.81,9.68,9.72,157200.0,7.2925,7.3,7.2032,7.233,157200.0
2015-03-04 09:35:00,9.72,9.74,9.69,9.69,96400.0,7.233,7.2479,7.2107,7.2107,96400.0
2015-03-04 09:40:00,9.69,9.73,9.69,9.72,52400.0,7.2107,7.2404,7.2107,7.233,52400.0
2015-03-04 09:45:00,9.72,9.79,9.72,9.79,107600.0,7.233,7.2851,7.233,7.2851,107600.0
2015-03-04 09:50:00,9.79,9.8,9.75,9.8,80800.0,7.2851,7.2925,7.2553,7.2925,80800.0
2015-03-04 09:55:00,9.79,9.82,9.79,9.8,105600.0,7.2851,7.3074,7.2851,7.2925,105600.0
2015-03-04 10:00:00,9.79,9.82,9.77,9.81,86800.0,7.2851,7.3074,7.2702,7.3,86800.0
2015-03-04 10:05:00,9.81,9.86,9.81,9.84,132800.0,7.3,7.3372,7.3,7.3223,132800.0
2015-03-04 10:10:00,9.84,9.86,9.84,9.86,117200.0,7.3223,7.3372,7.3223,7.3372,117200.0
2015-03-04 10:15:00,9.86,9.9,9.86,9.89,132400.0,7.3372,7.3669,7.3372,7.3595,132400.0
2015-03-04 10:20:00,9.89,9.9,9.86,9.87,230400.0,7.3595,7.3669,7.3372,7.3446,230400.0
2015-03-04 10:25:00,9.88,9.89,9.87,9.87,35200.0,7.3521,7.3595,7.3446,7.3446,35200.0
2015-03-04 10:30:00,9.87,9.89,9.86,9.89,48000.0,7.3446,7.3595,7.3372,7.3595,48000.0
2015-03-04 10:35:00,9.89,9.89,9.88,9.88,43200.0,7.3595,7.3595,7.3521,7.3521,43200.0
2015-03-04 10:40:00,9.88,9.89,9.86,9.88,54800.0,7.3521,7.3595,7.3372,7.3521,54800.0
2015-03-04 10:45:00,9.88,9.88,9.85,9.85,27600.0,7.3521,7.3521,7.3297,7.3297,27600.0
2015-03-04 10:50:00,9.86,9.87,9.84,9.85,40800.0,7.3372,7.3446,7.3223,7.3297,40800.0
2015-03-04 10:55:00,9.84,9.85,9.82,9.83,49200.0,7.3223,7.3297,7.3074,7.3148,49200.0
2015-03-04 11:00:00,9.82,9.83,9.81,9.83,28000.0,7.3074,7.3148,7.3,7.3148,28000.0
2015-03-04 11:05:00,9.83,9.84,9.82,9.83,72000.0,7.3148,7.3223,7.3074,7.3148,72000.0
2015-03-04 11:10:00,9.83,9.86,9.83,9.86,40800.0,7.3148,7.3372,7.3148,7.3372,40800.0
2015-03-04 11:15:00,9.86,9.87,9.86,9.86,38000.0,7.3372,7.3446,7.3372,7.3372,38000.0
2015-03-04 11:20:00,9.86,9.86,9.81,9.81,62800.0,7.3372,7.3372,7.3,7.3,62800.0
2015-03-04 11:25:00,9.81,9.84,9.81,9.84,53600.0,7.3,7.3223,7.3,7.3223,53600.0
2015-03-04 11:30:00,9.84,9.85,9.83,9.84,42400.0,7.3223,7.3297,7.3148,7.3223,42400.0
2015-03-04 11:35:00,9.84,9.84,9.84,9.84,32000.0,7.3223,7.3223,7.3223,7.3223,32000.0
2015-03-04 11:40:00,9.84,9.85,9.84,9.85,76800.0,7.3223,7.3297,7.3223,7.3297,76800.0
2015-03-04 11:45:00,9.85,9.85,9.84,9.85,28800.0,7.3297,7.3297,7.3223,7.3297,28800.0
2015-03-04 11:50:00,9.85,9.86,9.85,9.85,39600.0,7.3297,7.3372,7.3297,7.3297,39600.0
2015-03-04 11:55:00,9.85,9.89,9.84,9.89,56000.0,7.3297,7.3595,7.3223,7.3595,56000.0
2015-03-04 12:00:00,9.89,9.93,9.89,9.92,70800.0,7.3595,7.3893,7.3595,7.3818,70800.0
2015-03-04 12:05:00,9.92,9.97,9.92,9.95,129200.0,7.3818,7.419,7.3818,7.4041,129200.0
2015-03-04 12:10:00,9.95,9.99,9.95,9.98,96400.0,7.4041,7.4339,7.4041,7.4265,96400.0
2015-03-04 12:15:00,9.98,9.99,9.97,9.98,65200.0,7.4265,7.4339,7.419,7.4265,65200.0
2015-03-04 12:20:00,9.98,9.99,9.97,9.98,90400.0,7.4265,7.4339,7.419,7.4265,90400.0
2015-03-04 12:25:00,9.98,9.98,9.95,9.96,44800.0,7.4265,7.4265,7.4041,7.4116,44800.0
2015-03-04 12:30:00,9.96,9.98,9.96,9.98,58800.0,7.4116,7.4265,7.4116,7.4265,58800.0
2015-03-04 12:35:00,9.98,10.0,9.98,10.0,128000.0,7.4265,7.4413,7.4265,7.4413,128000.0
2015-03-04 12:40:00,10.0,10.03,10.0,10.03,52400.0,7.4413,7.4637,7.4413,7.4637,52400.0
2015-03-04 12:45:00,10.02,10.05,10.01,10.05,81200.0,7.4562,7.4786,7.4488,7.4786,81200.0
2015-03-04 12:50:00,10.04,10.04,10.02,10.03,34400.0,7.4711,7.4711,7.4562,7.4637,34400.0
2015-03-04 12:55:00,10.03,10.05,10.03,10.05,37200.0,7.4637,7.4786,7.4637,7.4786,37200.0
2015-03-04 13:00:00,10.05,10.06,10.03,10.04,55600.0,7.4786,7.486,7.4637,7.4711,55600.0
2015-03-04 13:05:00,10.03,10.05,10.02,10.02,55200.0,7.4637,7.4786,7.4562,7.4562,55200.0
2015-03-04 13:10:00,10.02,10.03,10.01,10.03,121600.0,7.4562,7.4637,7.4488,7.4637,121600.0
2015-03-04 13:15:00,10.02,10.06,10.02,10.04,222400.0,7.4562,7.486,7.4562,7.4711,222400.0
2015-03-04 13:20:00,10.04,10.11,10.03,10.03,194800.0,7.4711,7.5232,7.4637,7.4637,194800.0
2015-03-04 13:25:00,10.03,10.03,10.01,10.01,24400.0,7.4637,7.4637,7.4488,7.4488,24400.0
2015-03-04 13:30:00,10.02,10.02,9.99,9.99,49600.0,7.4562,7.4562,7.4339,7.4339,49600.0
2015-03-04 13:35:00,9.99,10.0,9.95,9.95,32800.0,7.4339,7.4413,7.4041,7.4041,32800.0
2015-03-04 13:40:00,9.95,9.97,9.93,9.93,30400.0,7.4041,7.419,7.3893,7.3893,30400.0
2015-03-04 13:45:00,9.93,9.96,9.93,9.94,46400.0,7.3893,7.4116,7.3893,7.3967,46400.0
2015-03-04 13:50:00,9.94,9.95,9.93,9.94,43200.0,7.3967,7.4041,7.3893,7.3967,43200.0
2015-03-04 13:55:00,9.94,9.95,9.93,9.94,68800.0,7.3967,7.4041,7.3893,7.3967,68800.0
2015-03-04 14:00:00,9.93,9.99,9.93,9.97,78800.0,7.3893,7.4339,7.3893,7.419,78800.0
2015-03-04 14:05:00,9.97,9.99,9.97,9.99,70800.0,7.419,7.4339,7.419,7.4339,70800.0
2015-03-04 14:10:00,9.99,9.99,9.96,9.97,59200.0,7.4339,7.4339,7.4116,7.419,59200.0
2015-03-04 14:15:00,9.96,9.97,9.96,9.97,73200.0,7.4116,7.419,7.4116,7.419,73200.0
2015-03-04 14:20:00,9.97,10.01,9.97,9.99,52800.0,7.419,7.4488,7.419,7.4339,52800.0
2015-03-04 14:25:00,9.99,10.02,9.97,10.0,109600.0,7.4339,7.4562,7.419,7.4413,109600.0
2015-03-04 14:30:00,10.01,10.03,10.0,10.03,37600.0,7.4488,7.4637,7.4413,7.4637,37600.0
2015-03-04 14:35:00,10.03,10.03,10.02,10.02,34000.0,7.4637,7.4637,7.4562,7.4562,34000.0
2015-03-04 14:40:00,10.02,10.03,10.02,10.03,31200.0,7.4562,7.4637,7.4562,7.4637,31200.0
2015-03-04 14:45:00,10.03,10.04,10.03,10.04,38800.0,7.4637,7.4711,7.4637,7.4711,38800.0
2015-03-04 14:50:00,10.04,10.05,10.04,10.04,60000.0,7.4711,7.4786,7.4711,7.4711,60000.0
2015-03-04 14:55:00,10.05,10.07,10.04,10.06,61200.0,7.4786,7.4934,7.4711,7.486,61200.0
2015-03-04 15:00:00,10.06,10.07,10.02,10.02,119200.0,7.486,7.4934,7.4562,7.4562,119200.0
2015-03-04 15:05:00,10.02,10.03,10.02,10.03,52000.0,7.4562,7.4637,7.4562,7.4637,52000.0
2015-03-04 15:10:00,10.03,10.05,10.03,10.05,46400.0,7.4637,7.4786,7.4637,7.4786,46400.0
2015-03-04 15:15:00,10.05,10.06,10.04,10.04,89600.0,7.4786,7.486,7.4711,7.4711,89600.0
2015-03-04 15:20:00,10.04,10.06,10.04,10.06,76000.0,7.4711,7.486,7.4711,7.486,76000.0
2015-03-04 15:25:00,10.06,10.07,10.05,10.05,83200.0,7.486,7.4934,7.4786,7.4786,83200.0
2015-03-04 15:30:00,10.05,10.06,10.04,10.04,132800.0,7.4786,7.486,7.4711,7.4711,132800.0
2015-03-04 15:35:00,10.04,10.05,10.03,10.04,132400.0,7.4711,7.4786,7.4637,7.4711,132400.0
2015-03-04 15:40:00,10.04,10.05,10.04,10.04,109600.0,7.4711,7.4786,7.4711,7.4711,109600.0
2015-03-04 15:45:00,10.05,10.05,10.0,10.02,331600.0,7.4786,7.4786,7.4413,7.4562,331600.0
2015-03-04 15:50:00,10.02,10.02,10.0,10.01,230000.0,7.4562,7.4562,7.4413,7.4488,230000.0
2015-03-04 15:55:00,10.0,10.02,10.0,10.01,556800.0,7.4413,7.4562,7.4413,7.4488,556800.0
2015-03-05 09:30:00,9.99,10.14,9.95,9.96,155200.0,7.4339,7.5455,7.4041,7.4116,155200.0
2015-03-05 09:35:00,9.96,9.97,9.88,9.95,130000.0,7.4116,7.419,7.3521,7.4041,130000.0
2015-03-05 09:40:00,9.95,10.0,9.94,9.98,102400.0,7.4041,7.4413,7.3967,7.4265,102400.0
2015-03-05 09:45:00,9.98,10.08,9.97,10.03,118800.0,7.4265,7.5009,7.419,7.4637,118800.0
2015-03-05 09:50:00,10.04,10.06,9.99,9.99,76400.0,7.4711,7.486,7.4339,7.4339,76400.0
2015-03-05 09:55:00,9.99,10.04,9.98,10.0,107600.0,7.4339,7.4711,7.4265,7.4413,107600.0
2015-03-05 10:00:00,10.01,10.04,9.95,9.96,88000.0,7.4488,7.4711,7.4041,7.4116,88000.0
2015-03-05 10:05:00,9.96,10.02,9.96,9.99,45600.0,7.4116,7.4562,7.4116,7.4339,45600.0
2015-03-05 10:10:00,9.99,10.01,9.97,9.97,59200.0,7.4339,7.4488,7.419,7.419,59200.0
2015-03-05 10:15:00,9.97,9.97,9.93,9.93,79600.0,7.419,7.419,7.3893,7.3893,79600.0
2015-03-05 10:20:00,9.93,9.94,9.91,9.93,48000.0,7.3893,7.3967,7.3744,7.3893,48000.0
2015-03-05 10:25:00,9.94,9.95,9.93,9.93,34000.0,7.3967,7.4041,7.3893,7.3893,34000.0
2015-03-05 10:30:00,9.93,9.97,9.93,9.96,34400.0,7.3893,7.419,7.3893,7.4116,34400.0
2015-03-05 10:35:00,9.96,9.97,9.95,9.95,23600.0,7.4116,7.419,7.4041,7.4041,23600.0
2015-03-05 10:40:00,9.95,9.95,9.95,9.95,26400.0,7.4041,7.4041,7.4041,7.4041,26400.0
2015-03-05 10:45:00,9.95,9.96,9.95,9.96,40000.0,7.4041,7.4116,7.4041,7.4116,40000.0
2015-03-05 10:50:00,9.96,9.96,9.94,9.94,70000.0,7.4116,7.4116,7.3967,7.3967,70000.0
2015-03-05 10:55:00,9.94,9.94,9.93,9.93,36400.0,7.3967,7.3967,7.3893,7.3893,36400.0
2015-03-05 11:00:00,9.93,9.94,9.93,9.94,48000.0,7.3893,7.3967,7.3893,7.3967,48000.0
2015-03-05 11:05:00,9.94,9.94,9.92,9.92,46000.0,7.3967,7.3967,7.3818,7.3818,46000.0
2015-03-05 11:10:00,9.92,9.93,9.91,9.93,104800.0,7.3818,7.3893,7.3744,7.3893,104800.0
2015-03-05 11:15:00,9.92,9.95,9.92,9.94,92800.0,7.3818,7.4041,7.3818,7.3967,92800.0
2015-03-05 11:20:00,9.94,9.96,9.93,9.95,41200.0,7.3967,7.4116,7.3893,7.4041,41200.0
2015-03-05 11:25:00,9.95,9.95,9.94,9.94,24800.0,7.4041,7.4041,7.3967,7.3967,24800.0
2015-03-05 11:30:00,9.94,9.99,9.94,9.99,48000.0,7.3967,7.4339,7.3967,7.4339,48000.0
2015-03-05 11:35:00,9.98,10.0,9.98,10.0,32400.0,7.4265,7.4413,7.4265,7.4413,32400.0
2015-03-05 11:40:00,10.0,10.01,10.0,10.0,27600.0,7.4413,7.4488,7.4413,7.4413,27600.0
2015-03-05 11:45:00,10.0,10.02,10.0,10.0,32000.0,7.4413,7.4562,7.4413,7.4413,32000.0
2015-03-05 11:50:00,10.0,10.03,10.0,10.03,88400.0,7.4413,7.4637,7.4413,7.4637,88400.0
2015-03-05 11:55:00,10.02,10.05,10.02,10.05,70000.0,7.4562,7.4786,7.4562,7.4786,70000.0
2015-03-05 12:00:00,10.04,10.05,10.04,10.04,28800.0,7.4711,7.4786,7.4711,7.4711,28800.0
2015-03-05 12:05:00,10.05,10.06,10.04,10.06,17600.0,7.4786,7.486,7.4711,7.486,17600.0
2015-03-05 12:10:00,10.06,10.09,10.06,10.08,43600.0,7.486,7.5083,7.486,7.5009,43600.0
2015-03-05 12:15:00,10.08,10.08,10.07,10.07,28400.0,7.5009,7.5009,7.4934,7.4934,28400.0
2015-03-05 12:20:00,10.07,10.08,10.06,10.07,31600.0,7.4934,7.5009,7.486,7.4934,31600.0
2015-03-05 12:25:00,10.07,10.08,10.07,10.08,42000.0,7.4934,7.5009,7.4934,7.5009,42000.0
2015-03-05 12:30:00,10.08,10.09,10.08,10.09,58400.0,7.5009,7.5083,7.5009,7.5083,58400.0
2015-03-05 12:35:00,10.09,10.09,10.08,10.09,31600.0,7.5083,7.5083,7.5009,7.5083,31600.0
2015-03-05 12:40:00,10.09,10.09,10.08,10.08,29200.0,7.5083,7.5083,7.5009,7.5009,29200.0
2015-03-05 12:45:00,10.07,10.08,10.06,10.07,16000.0,7.4934,7.5009,7.486,7.4934,16000.0
2015-03-05 12:50:00,10.07,10.07,10.05,10.05,30000.0,7.4934,7.4934,7.4786,7.4786,30000.0
2015-03-05 12:55:00,10.05,10.05,10.01,10.03,73200.0,7.4786,7.4786,7.4488,7.4637,73200.0
2015-03-05 13:00:00,10.03,10.03,10.02,10.03,11600.0,7.4637,7.4637,7.4562,7.4637,11600.0
2015-03-05 13:05:00,10.03,10.06,10.03,10.06,37200.0,7.4637,7.486,7.4637,7.486,37200.0
2015-03-05 13:10:00,10.06,10.06,10.04,10.05,17600.0,7.486,7.486,7.4711,7.4786,17600.0
2015-03-05 13:15:00,10.05,10.06,10.05,10.05,10400.0,7.4786,7.486,7.4786,7.4786,10400.0
2015-03-05 13:20:00,10.05,10.06,10.05,10.06,37600.0,7.4786,7.486,7.4786,7.486,37600.0
2015-03-05 13:25:00,10.06,10.07,10.06,10.06,28000.0,7.486,7.4934,7.486,7.486,28000.0
2015-03-05 13:30:00,10.07,10.08,10.06,10.06,28800.0,7.4934,7.5009,7.486,7.486,28800.0
2015-03-05 13:35:00,10.06,10.07,10.06,10.06,26400.0,7.486,7.4934,7.486,7.486,26400.0
2015-03-05 13:40:00,10.06,10.07,10.06,10.06,88400.0,7.486,7.4934,7.486,7.486,88400.0
2015-03-05 13:45:00,10.06,10.07,10.06,10.07,9600.0,7.486,7.4934,7.486,7.4934,9600.0
2015-03-05 13:50:00,10.07,10.07,10.05,10.05,22000.0,7.4934,7.4934,7.4786,7.4786,22000.0
2015-03-05 13:55:00,10.05,10.06,10.05,10.06,12800.0,7.4786,7.486,7.4786,7.486,12800.0
2015-03-05 14:00:00,10.06,10.07,10.05,10.07,16000.0,7.486,7.4934,7.4786,7.4934,16000.0
2015-03-05 14:05:00,10.07,10.07,10.05,10.05,110000.0,7.4934,7.4934,7.4786,7.4786,110000.0
2015-03-05 14:10:00,10.06,10.06,10.02,10.03,137600.0,7.486,7.486,7.4562,7.4637,137600.0
2015-03-05 14:15:00,10.03,10.04,10.03,10.04,7600.0,7.4637,7.4711,7.4637,7.4711,7600.0
2015-03-05 14:20:00,10.04,10.04,10.01,10.02,44800.0,7.4711,7.4711,7.4488,7.4562,44800.0
2015-03-05 14:25:00,10.02,10.03,10.02,10.02,22800.0,7.4562,7.4637,7.4562,7.4562,22800.0
2015-03-05 14:30:00,10.02,10.04,10.02,10.03,16400.0,7.4562,7.4711,7.4562,7.4637,16400.0
2015-03-05 14:35:00,10.04,10.04,10.03,10.03,17600.0,7.4711,7.4711,7.4637,7.4637,17600.0
2015-03-05 14:40:00,10.03,10.04,10.02,10.03,18800.0,7.4637,7.4711,7.4562,7.4637,18800.0
2015-03-05 14:45:00,10.03,10.03,10.01,10.02,51600.0,7.4637,7.4637,7.4488,7.4562,51600.0
2015-03-05 14:50:00,10.02,10.03,10.02,10.03,43200.0,7.4562,7.4637,7.4562,7.4637,43200.0
2015-03-05 14:55:00,10.03,10.03,10.02,10.02,47200.0,7.4637,7.4637,7.4562,7.4562,47200.0
2015-03-05 15:00:00,10.02,10.02,10.02,10.02,25600.0,7.4562,7.4562,7.4562,7.4562,25600.0
2015-03-05 15:05:00,10.01,10.01,10.0,10.0,34800.0,7.4488,7.4488,7.4413,7.4413,34800.0
2015-03-05 15:10:00,10.0,10.01,9.99,10.01,33600.0,7.4413,7.4488,7.4339,7.4488,33600.0
2015-03-05 15:15:00,10.01,10.01,9.99,9.99,32400.0,7.4488,7.4488,7.4339,7.4339,32400.0
2015-03-05 15:20:00,10.0,10.0,9.99,9.99,31200.0,7.4413,7.4413,7.4339,7.4339,31200.0
2015-03-05 15:25:00,9.99,10.01,9.99,10.01,48000.0,7.4339,7.4488,7.4339,7.4488,48000.0
2015-03-05 15:30:00,10.01,10.01,10.0,10.0,40800.0,7.4488,7.4488,7.4413,7.4413,40800.0
2015-03-05 15:35:00,10.0,10.0,9.99,10.0,52000.0,7.4413,7.4413,7.4339,7.4413,52000.0
2015-03-05 15:40:00,10.0,10.0,9.99,9.99,58800.0,7.4413,7.4413,7.4339,7.4339,58800.0
2015-03-05 15:45:00,10.0,10.0,9.99,9.99,95200.0,7.4413,7.4413,7.4339,7.4339,95200.0
2015-03-05 15:50:00,10.0,10.0,9.99,10.0,78400.0,7.4413,7.4413,7.4339,7.4413,78400.0
2015-03-05 15:55:00,10.0,10.01,9.99,9.99,216400.0,7.4413,7.4488,7.4339,7.4339,216400.0
2015-03-06 09:30:00,9.96,10.08,9.96,10.06,152800.0,7.4116,7.5009,7.4116,7.486,152800.0
2015-03-06 09:35:00,10.04,10.11,10.03,10.11,28800.0,7.4711,7.5232,7.4637,7.5232,28800.0
2015-03-06 09:40:00,10.11,10.15,10.1,10.12,72000.0,7.5232,7.553,7.5158,7.5306,72000.0
2015-03-06 09:45:00,10.12,10.12,10.09,10.09,29600.0,7.5306,7.5306,7.5083,7.5083,29600.0
2015-03-06 09:50:00,10.09,10.09,10.05,10.05,37200.0,7.5083,7.5083,7.4786,7.4786,37200.0
2015-03-06 09:55:00,10.06,10.06,10.03,10.04,24400.0,7.486,7.486,7.4637,7.4711,24400.0
2015-03-06 10:00:00,10.04,10.06,10.03,10.04,26800.0,7.4711,7.486,7.4637,7.4711,26800.0
2015-03-06 10:05:00,10.04,10.06,10.04,10.06,21200.0,7.4711,7.486,7.4711,7.486,21200.0
2015-03-06 10:10:00,10.06,10.07,10.05,10.05,101200.0,7.486,7.4934,7.4786,7.4786,101200.0
2015-03-06 10:15:00,10.05,10.07,10.04,10.07,58800.0,7.4786,7.4934,7.4711,7.4934,58800.0
2015-03-06 10:20:00,10.07,10.09,10.07,10.09,80000.0,7.4934,7.5083,7.4934,7.5083,80000.0
2015-03-06 10:25:00,10.08,10.1,10.08,10.1,65200.0,7.5009,7.5158,7.5009,7.5158,65200.0
2015-03-06 10:30:00,10.1,10.11,10.1,10.1,64000.0,7.5158,7.5232,7.5158,7.5158,64000.0
2015-03-06 10:35:00,10.1,10.1,10.09,10.09,51600.0,7.5158,7.5158,7.5083,7.5083,51600.0
2015-03-06 10:40:00,10.09,10.1,10.09,10.1,58800.0,7.5083,7.5158,7.5083,7.5158,58800.0
2015-03-06 10:45:00,10.11,10.11,10.09,10.1,45200.0,7.5232,7.5232,7.5083,7.5158,45200.0
2015-03-06 10:50:00,10.1,10.11,10.08,10.09,63200.0,7.5158,7.5232,7.5009,7.5083,63200.0
2015-03-06 10:55:00,10.09,10.1,10.08,10.09,34000.0,7.5083,7.5158,7.5009,7.5083,34000.0
2015-03-06 11:00:00,10.09,10.09,10.09,10.09,26400.0,7.5083,7.5083,7.5083,7.5083,26400.0
2015-03-06 11:05:00,10.09,10.1,10.08,10.08,40000.0,7.5083,7.5158,7.5009,7.5009,40000.0
2015-03-06 11:10:00,10.08,10.09,10.08,10.09,40400.0,7.5009,7.5083,7.5009,7.5083,40400.0
2015-03-06 11:15:00,10.09,10.09,10.08,10.08,44000.0,7.5083,7.5083,7.5009,7.5009,44000.0
2015-03-06 11:20:00,10.08,10.08,10.06,10.08,35200.0,7.5009,7.5009,7.486,7.5009,35200.0
2015-03-06 11:25:00,10.08,10.09,10.07,10.07,50000.0,7.5009,7.5083,7.4934,7.4934,50000.0
2015-03-06 11:30:00,10.07,10.07,10.05,10.06,25200.0,7.4934,7.4934,7.4786,7.486,25200.0
2015-03-06 11:35:00,10.06,10.08,10.06,10.08,41200.0,7.486,7.5009,7.486,7.5009,41200.0
2015-03-06 11:40:00,10.08,10.08,10.05,10.06,46400.0,7.5009,7.5009,7.4786,7.486,46400.0
2015-03-06 11:45:00,10.05,10.06,10.05,10.05,23600.0,7.4786,7.486,7.4786,7.4786,23600.0
2015-03-06 11:50:00,10.05,10.06,10.04,10.05,25200.0,7.4786,7.486,7.4711,7.4786,25200.0
2015-03-06 11:55:00,10.05,10.05,10.04,10.04,24400.0,7.4786,7.4786,7.4711,7.4711,24400.0
2015-03-06 12:00:00,10.04,10.05,10.04,10.05,60000.0,7.4711,7.4786,7.4711,7.4786,60000.0
2015-03-06 12:05:00,10.05,10.06,10.04,10.05,22000.0,7.4786,7.486,7.4711,7.4786,22000.0
2015-03-06 12:10:00,10.05,10.06,10.05,10.05,53600.0,7.4786,7.486,7.4786,7.4786,53600.0
2015-03-06 12:15:00,10.05,10.06,10.04,10.04,40000.0,7.4786,7.486,7.4711,7.4711,40000.0
2015-03-06 12:20:00,10.04,10.05,10.04,10.04,23200.0,7.4711,7.4786,7.4711,7.4711,23200.0
2015-03-06 12:25:00,10.04,10.05,10.04,10.05,63200.0,7.4711,7.4786,7.4711,7.4786,63200.0
2015-03-06 12:30:00,10.05,10.06,10.04,10.05,27200.0,7.4786,7.486,7.4711,7.4786,27200.0
2015-03-06 12:35:00,10.05,10.06,10.05,10.06,29600.0,7.4786,7.486,7.4786,7.486,29600.0
2015-03-06 12:40:00,10.05,10.05,10.05,10.05,58400.0,7.4786,7.4786,7.4786,7.4786,58400.0
2015-03-06 12:45:00,10.05,10.07,10.05,10.06,49200.0,7.4786,7.4934,7.4786,7.486,49200.0
2015-03-06 12:50:00,10.06,10.06,10.04,10.04,25200.0,7.486,7.486,7.4711,7.4711,25200.0
2015-03-06 12:55:00,10.04,10.04,10.03,10.04,23200.0,7.4711,7.4711,7.4637,7.4711,23200.0
2015-03-06 13:00:00,10.04,10.06,10.04,10.05,67200.0,7.4711,7.486,7.4711,7.4786,67200.0
2015-03-06 13:05:00,10.05,10.06,10.05,10.05,28000.0,7.4786,7.486,7.4786,7.4786,28000.0
2015-03-06 13:10:00,10.05,10.05,10.05,10.05,34000.0,7.4786,7.4786,7.4786,7.4786,34000.0
2015-03-06 13:15:00,10.05,10.05,10.03,10.04,37200.0,7.4786,7.4786,7.4637,7.4711,37200.0
2015-03-06 13:20:00,10.04,10.05,10.04,10.04,98000.0,7.4711,7.4786,7.4711,7.4711,98000.0
2015-03-06 13:25:00,10.04,10.06,10.03,10.06,38000.0,7.4711,7.486,7.4637,7.486,38000.0
2015-03-06 13:30:00,10.06,10.06,10.03,10.04,46800.0,7.486,7.486,7.4637,7.4711,46800.0
2015-03-06 13:35:00,10.03,10.04,10.03,10.03,19200.0,7.4637,7.4711,7.4637,7.4637,19200.0
2015-03-06 13:40:00,10.04,10.05,10.03,10.05,50800.0,7.4711,7.4786,7.4637,7.4786,50800.0
2015-03-06 13:45:00,10.05,10.05,10.03,10.04,66800.0,7.4786,7.4786,7.4637,7.4711,66800.0
2015-03-06 13:50:00,10.04,10.05,10.04,10.04,21600.0,7.4711,7.4786,7.4711,7.4711,21600.0
2015-03-06 13:55:00,10.05,10.05,10.04,10.04,17600.0,7.4786,7.4786,7.4711,7.4711,17600.0
2015-03-06 14:00:00,10.04,10.05,10.04,10.05,15200.0,7.4711,7.4786,7.4711,7.4786,15200.0
2015-03-06 14:05:00,10.05,10.05,10.04,10.05,21200.0,7.4786,7.4786,7.4711,7.4786,21200.0
2015-03-06 14:10:00,10.05,10.06,10.05,10.05,54400.0,7.4786,7.486,7.4786,7.4786,54400.0
2015-03-06 14:15:00,10.05,10.06,10.05,10.05,36400.0,7.4786,7.486,7.4786,7.4786,36400.0
2015-03-06 14:20:00,10.05,10.05,10.04,10.04,24000.0,7.4786,7.4786,7.4711,7.4711,24000.0
2015-03-06 14:25:00,10.04,10.04,10.03,10.04,19200.0,7.4711,7.4711,7.4637,7.4711,19200.0
2015-03-06 14:30:00,10.04,10.05,10.03,10.04,31200.0,7.4711,7.4786,7.4637,7.4711,31200.0
2015-03-06 14:35:00,10.05,10.05,10.03,10.03,28800.0,7.4786,7.4786,7.4637,7.4637,28800.0
2015-03-06 14:40:00,10.04,10.05,10.03,10.04,30000.0,7.4711,7.4786,7.4637,7.4711,30000.0
2015-03-06 14:45:00,10.04,10.05,10.04,10.05,38400.0,7.4711,7.4786,7.4711,7.4786,38400.0
2015-03-06 14:50:00,10.05,10.05,10.04,10.05,48400.0,7.4786,7.4786,7.4711,7.4786,48400.0
2015-03-06 14:55:00,10.05,10.05,10.04,10.04,21600.0,7.4786,7.4786,7.4711,7.4711,21600.0
2015-03-06 15:00:00,10.04,10.05,10.04,10.05,45600.0,7.4711,7.4786,7.4711,7.4786,45600.0
2015-03-06 15:05:00,10.05,10.06,10.04,10.05,102400.0,7.4786,7.486,7.4711,7.4786,102400.0
2015-03-06 15:10:00,10.05,10.05,10.04,10.04,67600.0,7.4786,7.4786,7.4711,7.4711,67600.0
2015-03-06 15:15:00,10.05,10.05,10.04,10.05,55600.0,7.4786,7.4786,7.4711,7.4786,55600.0
2015-03-06 15:20:00,10.05,10.05,10.04,10.05,48400.0,7.4786,7.4786,7.4711,7.4786,48400.0
2015-03-06 15:25:00,10.05,10.05,10.04,10.04,66400.0,7.4786,7.4786,7.4711,7.4711,66400.0
2015-03-06 15:30:00,10.04,10.05,10.04,10.05,62800.0,7.4711,7.4786,7.4711,7.4786,62800.0
2015-03-06 15:35:00,10.05,10.05,10.04,10.04,52000.0,7.4786,7.4786,7.4711,7.4711,52000.0
2015-03-06 15:40:00,10.05,10.05,10.03,10.03,78800.0,7.4786,7.4786,7.4637,7.4637,78800.0
2015-03-06 15:45:00,10.03,10.05,10.03,10.04,81600.0,7.4637,7.4786,7.4637,7.4711,81600.0
2015-03-06 15:50:00,10.05,10.05,10.04,10.05,244000.0,7.4786,7.4786,7.4711,7.4786,244000.0
2015-03-06 15:55:00,10.05,10.05,10.04,10.05,283200.0,7.4786,7.4786,7.4711,7.4786,283200.0
2015-03-09 09:30:00,10.03,10.04,9.95,9.99,186000.0,7.4637,7.4711,7.4041,7.4339,186000.0
2015-03-09 09:35:00,10.02,10.02,9.97,10.01,47200.0,7.4562,7.4562,7.419,7.4488,47200.0
2015-03-09 09:40:00,10.0,10.02,9.97,10.01,72400.0,7.4413,7.4562,7.419,7.4488,72400.0
2015-03-09 09:45:00,10.02,10.03,10.01,10.03,50800.0,7.4562,7.4637,7.4488,7.4637,50800.0
2015-03-09 09:50:00,10.03,10.05,10.02,10.02,155200.0,7.4637,7.4786,7.4562,7.4562,155200.0
2015-03-09 09:55:00,10.02,10.04,10.02,10.04,53200.0,7.4562,7.4711,7.4562,7.4711,53200.0
2015-03-09 10:00:00,10.04,10.07,10.04,10.06,70800.0,7.4711,7.4934,7.4711,7.486,70800.0
2015-03-09 10:05:00,10.06,10.07,10.06,10.06,174400.0,7.486,7.4934,7.486,7.486,174400.0
2015-03-09 10:10:00,10.06,10.08,10.05,10.07,56800.0,7.486,7.5009,7.4786,7.4934,56800.0
2015-03-09 10:15:00,10.07,10.11,10.07,10.11,64000.0,7.4934,7.5232,7.4934,7.5232,64000.0
2015-03-09 10:20:00,10.1,10.15,10.1,10.14,124400.0,7.5158,7.553,7.5158,7.5455,124400.0
2015-03-09 10:25:00,10.12,10.15,10.12,10.15,48800.0,7.5306,7.553,7.5306,7.553,48800.0
2015-03-09 10:30:00,10.15,10.19,10.14,10.16,64800.0,7.553,7.5827,7.5455,7.5604,64800.0
2015-03-09 10:35:00,10.16,10.19,10.15,10.18,74000.0,7.5604,7.5827,7.553,7.5753,74000.0
2015-03-09 10:40:00,10.18,10.21,10.18,10.19,64800.0,7.5753,7.5976,7.5753,7.5827,64800.0
2015-03-09 10:45:00,10.2,10.25,10.19,10.22,81200.0,7.5902,7.6274,7.5827,7.6051,81200.0
2015-03-09 10:50:00,10.22,10.24,10.21,10.22,88400.0,7.6051,7.6199,7.5976,7.6051,88400.0
2015-03-09 10:55:00,10.22,10.24,10.22,10.24,61200.0,7.6051,7.6199,7.6051,7.6199,61200.0
2015-03-09 11:00:00,10.24,10.27,10.24,10.25,150400.0,7.6199,7.6423,7.6199,7.6274,150400.0
2015-03-09 11:05:00,10.25,10.3,10.25,10.29,138400.0,7.6274,7.6646,7.6274,7.6571,138400.0
2015-03-09 11:10:00,10.29,10.35,10.29,10.32,175200.0,7.6571,7.7018,7.6571,7.6795,175200.0
2015-03-09 11:15:00,10.33,10.34,10.32,10.34,76400.0,7.6869,7.6944,7.6795,7.6944,76400.0
2015-03-09 11:20:00,10.34,10.37,10.32,10.34,117200.0,7.6944,7.7167,7.6795,7.6944,117200.0
2015-03-09 11:25:00,10.34,10.36,10.34,10.35,45200.0,7.6944,7.7092,7.6944,7.7018,45200.0
2015-03-09 11:30:00,10.35,10.35,10.3,10.3,50800.0,7.7018,7.7018,7.6646,7.6646,50800.0
2015-03-09 11:35:00,10.3,10.31,10.28,10.29,61600.0,7.6646,7.672,7.6497,7.6571,61600.0
2015-03-09 11:40:00,10.29,10.3,10.28,10.3,52400.0,7.6571,7.6646,7.6497,7.6646,52400.0
2015-03-09 11:45:00,10.3,10.33,10.29,10.32,90000.0,7.6646,7.6869,7.6571,7.6795,90000.0
2015-03-09 11:50:00,10.32,10.33,10.26,10.26,112800.0,7.6795,7.6869,7.6348,7.6348,112800.0
2015-03-09 11:55:00,10.26,10.27,10.24,10.24,122000.0,7.6348,7.6423,7.6199,7.6199,122000.0
2015-03-09 12:00:00,10.24,10.24,10.22,10.23,64000.0,7.6199,7.6199,7.6051,7.6125,64000.0
2015-03-09 12:05:00,10.23,10.23,10.22,10.22,64400.0,7.6125,7.6125,7.6051,7.6051,64400.0
2015-03-09 12:10:00,10.22,10.22,10.2,10.22,54000.0,7.6051,7.6051,7.5902,7.6051,54000.0
2015-03-09 12:15:00,10.22,10.22,10.2,10.2,76800.0,7.6051,7.6051,7.5902,7.5902,76800.0
2015-03-09 12:20:00,10.21,10.23,10.2,10.23,62400.0,7.5976,7.6125,7.5902,7.6125,62400.0
2015-03-09 12:25:00,10.23,10.24,10.23,10.24,70000.0,7.6125,7.6199,7.6125,7.6199,70000.0
2015-03-09 12:30:00,10.24,10.24,10.24,10.24,48800.0,7.6199,7.6199,7.6199,7.6199,48800.0
2015-03-09 12:35:00,10.24,10.26,10.24,10.24,72800.0,7.6199,7.6348,7.6199,7.6199,72800.0
2015-03-09 12:40:00,10.24,10.25,10.24,10.24,58800.0,7.6199,7.6274,7.6199,7.6199,58800.0
2015-03-09 12:45:00,10.24,10.25,10.24,10.25,29600.0,7.6199,7.6274,7.6199,7.6274,29600.0
2015-03-09 12:50:00,10.25,10.26,10.25,10.25,69200.0,7.6274,7.6348,7.6274,7.6274,69200.0
2015-03-09 12:55:00,10.25,10.29,10.25,10.29,94800.0,7.6274,7.6571,7.6274,7.6571,94800.0
2015-03-09 13:00:00,10.29,10.31,10.28,10.31,32400.0,7.6571,7.672,7.6497,7.672,32400.0
2015-03-09 13:05:00,10.31,10.32,10.3,10.32,41200.0,7.672,7.6795,7.6646,7.6795,41200.0
2015-03-09 13:10:00,10.32,10.33,10.27,10.28,74000.0,7.6795,7.6869,7.6423,7.6497,74000.0
2015-03-09 13:15:00,10.28,10.3,10.28,10.29,43600.0,7.6497,7.6646,7.6497,7.6571,43600.0
2015-03-09 13:20:00,10.29,10.3,10.29,10.3,24800.0,7.6571,7.6646,7.6571,7.6646,24800.0
2015-03-09 13:25:00,10.31,10.31,10.28,10.3,48800.0,7.672,7.672,7.6497,7.6646,48800.0
2015-03-09 13:30:00,10.3,10.31,10.29,10.29,31600.0,7.6646,7.672,7.6571,7.6571,31600.0
2015-03-09 13:35:00,10.28,10.3,10.28,10.29,17600.0,7.6497,7.6646,7.6497,7.6571,17600.0
2015-03-09 13:40:00,10.29,10.29,10.27,10.29,25600.0,7.6571,7.6571,7.6423,7.6571,25600.0
2015-03-09 13:45:00,10.29,10.29,10.26,10.27,25600.0,7.6571,7.6571,7.6348,7.6423,25600.0
2015-03-09 13:50:00,10.27,10.28,10.27,10.27,8000.0,7.6423,7.6497,7.6423,7.6423,8000.0
2015-03-09 13:55:00,10.27,10.28,10.26,10.28,22800.0,7.6423,7.6497,7.6348,7.6497,22800.0
2015-03-09 14:00:00,10.28,10.29,10.28,10.29,30800.0,7.6497,7.6571,7.6497,7.6571,30800.0
2015-03-09 14:05:00,10.29,10.29,10.26,10.26,31600.0,7.6571,7.6571,7.6348,7.6348,31600.0
2015-03-09 14:10:00,10.26,10.27,10.25,10.25,10800.0,7.6348,7.6423,7.6274,7.6274,10800.0
2015-03-09 14:15:00,10.26,10.26,10.25,10.25,25200.0,7.6348,7.6348,7.6274,7.6274,25200.0
2015-03-09 14:20:00,10.25,10.25,10.24,10.25,17200.0,7.6274,7.6274,7.6199,7.6274,17200.0
2015-03-09 14:25:00,10.24,10.25,10.22,10.23,34800.0,7.6199,7.6274,7.6051,7.6125,34800.0
2015-03-09 14:30:00,10.24,10.24,10.21,10.22,23600.0,7.6199,7.6199,7.5976,7.6051,23600.0
2015-03-09 14:35:00,10.22,10.24,10.22,10.23,25600.0,7.6051,7.6199,7.6051,7.6125,25600.0
2015-03-09 14:40:00,10.23,10.24,10.23,10.23,32000.0,7.6125,7.6199,7.6125,7.6125,32000.0
2015-03-09 14:45:00,10.24,10.24,10.23,10.24,26400.0,7.6199,7.6199,7.6125,7.6199,26400.0
2015-03-09 14:50:00,10.24,10.24,10.23,10.23,24400.0,7.6199,7.6199,7.6125,7.6125,24400.0
2015-03-09 14:55:00,10.23,10.24,10.22,10.23,28000.0,7.6125,7.6199,7.6051,7.6125,28000.0
2015-03-09 15:00:00,10.23,10.23,10.22,10.22,26000.0,7.6125,7.6125,7.6051,7.6051,26000.0
2015-03-09 15:05:00,10.22,10.23,10.22,10.22,32800.0,7.6051,7.6125,7.6051,7.6051,32800.0
2015-03-09 15:10:00,10.22,10.23,10.22,10.22,42800.0,7.6051,7.6125,7.6051,7.6051,42800.0
2015-03-09 15:15:00,10.22,10.22,10.2,10.21,46800.0,7.6051,7.6051,7.5902,7.5976,46800.0
2015-03-09 15:20:00,10.21,10.22,10.2,10.2,53200.0,7.5976,7.6051,7.5902,7.5902,53200.0
2015-03-09 15:25:00,10.21,10.22,10.2,10.21,48000.0,7.5976,7.6051,7.5902,7.5976,48000.0
2015-03-09 15:30:00,10.21,10.22,10.21,10.22,70800.0,7.5976,7.6051,7.5976,7.6051,70800.0
2015-03-09 15:35:00,10.22,10.23,10.22,10.22,68400.0,7.6051,7.6125,7.6051,7.6051,68400.0
2015-03-09 15:40:00,10.22,10.24,10.22,10.22,104400.0,7.6051,7.6199,7.6051,7.6051,104400.0
2015-03-09 15:45:00,10.23,10.24,10.22,10.24,77200.0,7.6125,7.6199,7.6051,7.6199,77200.0
2015-03-09 15:50:00,10.24,10.24,10.22,10.23,137200.0,7.6199,7.6199,7.6051,7.6125,137200.0
2015-03-09 15:55:00,10.23,10.23,10.22,10.22,224800.0,7.6125,7.6125,7.6051,7.6051,224800.0
2015-03-10 09:30:00,10.13,10.19,10.11,10.13,168800.0,7.5381,7.5827,7.5232,7.5381,168800.0
2015-03-10 09:35:00,10.13,10.13,10.08,10.13,47200.0,7.5381,7.5381,7.5009,7.5381,47200.0
2015-03-10 09:40:00,10.13,10.13,10.11,10.13,145600.0,7.5381,7.5381,7.5232,7.5381,145600.0
2015-03-10 09:45:00,10.13,10.19,10.13,10.19,95600.0,7.5381,7.5827,7.5381,7.5827,95600.0
2015-03-10 09:50:00,10.18,10.21,10.15,10.21,249200.0,7.5753,7.5976,7.553,7.5976,249200.0
2015-03-10 09:55:00,10.19,10.27,10.18,10.2,132000.0,7.5827,7.6423,7.5753,7.5902,132000.0
2015-03-10 10:00:00,10.2,10.23,10.2,10.22,81600.0,7.5902,7.6125,7.5902,7.6051,81600.0
2015-03-10 10:05:00,10.22,10.24,10.21,10.23,39600.0,7.6051,7.6199,7.5976,7.6125,39600.0
2015-03-10 10:10:00,10.22,10.23,10.21,10.22,34000.0,7.6051,7.6125,7.5976,7.6051,34000.0
2015-03-10 10:15:00,10.22,10.22,10.21,10.21,101200.0,7.6051,7.6051,7.5976,7.5976,101200.0
2015-03-10 10:20:00,10.21,10.22,10.21,10.22,121600.0,7.5976,7.6051,7.5976,7.6051,121600.0
2015-03-10 10:25:00,10.22,10.22,10.2,10.2,143200.0,7.6051,7.6051,7.5902,7.5902,143200.0
2015-03-10 10:30:00,10.2,10.2,10.19,10.19,48400.0,7.5902,7.5902,7.5827,7.5827,48400.0
2015-03-10 10:35:00,10.19,10.2,10.14,10.17,152000.0,7.5827,7.5902,7.5455,7.5679,152000.0
2015-03-10 10:40:00,10.17,10.18,10.05,10.05,247200.0,7.5679,7.5753,7.4786,7.4786,247200.0
2015-03-10 10:45:00,10.05,10.1,10.03,10.09,116000.0,7.4786,7.5158,7.4637,7.5083,116000.0
2015-03-10 10:50:00,10.09,10.15,10.09,10.14,49600.0,7.5083,7.553,7.5083,7.5455,49600.0
2015-03-10 10:55:00,10.14,10.14,10.13,10.13,54800.0,7.5455,7.5455,7.5381,7.5381,54800.0
2015-03-10 11:00:00,10.12,10.15,10.12,10.13,40400.0,7.5306,7.553,7.5306,7.5381,40400.0
2015-03-10 11:05:00,10.13,10.16,10.13,10.15,44800.0,7.5381,7.5604,7.5381,7.553,44800.0
2015-03-10 11:10:00,10.15,10.17,10.15,10.16,27600.0,7.553,7.5679,7.553,7.5604,27600.0
2015-03-10 11:15:00,10.17,10.19,10.16,10.19,32000.0,7.5679,7.5827,7.5604,7.5827,32000.0
2015-03-10 11:20:00,10.18,10.2,10.18,10.2,45600.0,7.5753,7.5902,7.5753,7.5902,45600.0
2015-03-10 11:25:00,10.2,10.24,10.19,10.24,82000.0,7.5902,7.6199,7.5827,7.6199,82000.0
2015-03-10 11:30:00,10.24,10.28,10.22,10.24,73200.0,7.6199,7.6497,7.6051,7.6199,73200.0
2015-03-10 11:35:00,10.23,10.24,10.22,10.24,44400.0,7.6125,7.6199,7.6051,7.6199,44400.0
2015-03-10 11:40:00,10.24,10.24,10.23,10.23,44000.0,7.6199,7.6199,7.6125,7.6125,44000.0
2015-03-10 11:45:00,10.23,10.24,10.22,10.24,33600.0,7.6125,7.6199,7.6051,7.6199,33600.0
2015-03-10 11:50:00,10.23,10.28,10.22,10.22,70000.0,7.6125,7.6497,7.6051,7.6051,70000.0
2015-03-10 11:55:00,10.22,10.26,10.22,10.24,57600.0,7.6051,7.6348,7.6051,7.6199,57600.0
2015-03-10 12:00:00,10.25,10.26,10.24,10.26,39600.0,7.6274,7.6348,7.6199,7.6348,39600.0
2015-03-10 12:05:00,10.25,10.27,10.25,10.26,40400.0,7.6274,7.6423,7.6274,7.6348,40400.0
2015-03-10 12:10:00,10.26,10.28,10.26,10.28,29600.0,7.6348,7.6497,7.6348,7.6497,29600.0
2015-03-10 12:15:00,10.28,10.29,10.27,10.28,48000.0,7.6497,7.6571,7.6423,7.6497,48000.0
2015-03-10 12:20:00,10.28,10.29,10.26,10.29,48400.0,7.6497,7.6571,7.6348,7.6571,48400.0
2015-03-10 12:25:00,10.29,10.29,10.28,10.29,23600.0,7.6571,7.6571,7.6497,7.6571,23600.0
2015-03-10 12:30:00,10.28,10.29,10.27,10.28,24000.0,7.6497,7.6571,7.6423,7.6497,24000.0
2015-03-10 12:35:00,10.28,10.29,10.27,10.29,7600.0,7.6497,7.6571,7.6423,7.6571,7600.0
2015-03-10 12:40:00,10.28,10.28,10.25,10.27,68400.0,7.6497,7.6497,7.6274,7.6423,68400.0
2015-03-10 12:45:00,10.27,10.29,10.26,10.29,29600.0,7.6423,7.6571,7.6348,7.6571,29600.0
2015-03-10 12:50:00,10.28,10.29,10.28,10.29,19600.0,7.6497,7.6571,7.6497,7.6571,19600.0
2015-03-10 12:55:00,10.29,10.29,10.27,10.27,46000.0,7.6571,7.6571,7.6423,7.6423,46000.0
2015-03-10 13:00:00,10.27,10.28,10.22,10.23,107600.0,7.6423,7.6497,7.6051,7.6125,107600.0
2015-03-10 13:05:00,10.24,10.24,10.22,10.22,27600.0,7.6199,7.6199,7.6051,7.6051,27600.0
2015-03-10 13:10:00,10.22,10.24,10.22,10.24,12800.0,7.6051,7.6199,7.6051,7.6199,12800.0
2015-03-10 13:15:00,10.24,10.25,10.22,10.23,13600.0,7.6199,7.6274,7.6051,7.6125,13600.0
2015-03-10 13:20:00,10.23,10.25,10.23,10.24,20400.0,7.6125,7.6274,7.6125,7.6199,20400.0
2015-03-10 13:25:00,10.24,10.25,10.22,10.22,19600.0,7.6199,7.6274,7.6051,7.6051,19600.0
2015-03-10 13:30:00,10.22,10.24,10.22,10.24,31200.0,7.6051,7.6199,7.6051,7.6199,31200.0
2015-03-10 13:35:00,10.24,10.25,10.24,10.24,22800.0,7.6199,7.6274,7.6199,7.6199,22800.0
2015-03-10 13:40:00,10.23,10.24,10.23,10.24,15600.0,7.6125,7.6199,7.6125,7.6199,15600.0
2015-03-10 13:45:00,10.24,10.24,10.22,10.23,23200.0,7.6199,7.6199,7.6051,7.6125,23200.0
2015-03-10 13:50:00,10.23,10.23,10.22,10.22,31200.0,7.6125,7.6125,7.6051,7.6051,31200.0
2015-03-10 13:55:00,10.22,10.23,10.21,10.21,29200.0,7.6051,7.6125,7.5976,7.5976,29200.0
2015-03-10 14:00:00,10.21,10.21,10.18,10.19,24800.0,7.5976,7.5976,7.5753,7.5827,24800.0
2015-03-10 14:05:00,10.18,10.2,10.18,10.19,19600.0,7.5753,7.5902,7.5753,7.5827,19600.0
2015-03-10 14:10:00,10.2,10.2,10.19,10.2,14400.0,7.5902,7.5902,7.5827,7.5902,14400.0
2015-03-10 14:15:00,10.19,10.19,10.18,10.18,23200.0,7.5827,7.5827,7.5753,7.5753,23200.0
2015-03-10 14:20:00,10.18,10.19,10.16,10.17,30400.0,7.5753,7.5827,7.5604,7.5679,30400.0
2015-03-10 14:25:00,10.17,10.17,10.16,10.16,19600.0,7.5679,7.5679,7.5604,7.5604,19600.0
2015-03-10 14:30:00,10.16,10.18,10.16,10.17,17200.0,7.5604,7.5753,7.5604,7.5679,17200.0
2015-03-10 14:35:00,10.17,10.17,10.16,10.17,13200.0,7.5679,7.5679,7.5604,7.5679,13200.0
2015-03-10 14:40:00,10.17,10.17,10.17,10.17,14000.0,7.5679,7.5679,7.5679,7.5679,14000.0
2015-03-10 14:45:00,10.17,10.19,10.17,10.18,35600.0,7.5679,7.5827,7.5679,7.5753,35600.0
2015-03-10 14:50:00,10.18,10.19,10.17,10.17,144800.0,7.5753,7.5827,7.5679,7.5679,144800.0
2015-03-10 14:55:00,10.17,10.18,10.17,10.18,116000.0,7.5679,7.5753,7.5679,7.5753,116000.0
2015-03-10 15:00:00,10.18,10.19,10.17,10.18,94800.0,7.5753,7.5827,7.5679,7.5753,94800.0
2015-03-10 15:05:00,10.18,10.21,10.18,10.21,63600.0,7.5753,7.5976,7.5753,7.5976,63600.0
2015-03-10 15:10:00,10.21,10.21,10.18,10.18,88000.0,7.5976,7.5976,7.5753,7.5753,88000.0
2015-03-10 15:15:00,10.19,10.2,10.18,10.2,25200.0,7.5827,7.5902,7.5753,7.5902,25200.0
2015-03-10 15:20:00,10.2,10.22,10.2,10.21,30400.0,7.5902,7.6051,7.5902,7.5976,30400.0
2015-03-10 15:25:00,10.2,10.21,10.19,10.2,43200.0,7.5902,7.5976,7.5827,7.5902,43200.0
2015-03-10 15:30:00,10.2,10.2,10.17,10.17,74400.0,7.5902,7.5902,7.5679,7.5679,74400.0
2015-03-10 15:35:00,10.17,10.18,10.17,10.18,46400.0,7.5679,7.5753,7.5679,7.5753,46400.0
2015-03-10 15:40:00,10.18,10.18,10.17,10.18,53600.0,7.5753,7.5753,7.5679,7.5753,53600.0
2015-03-10 15:45:00,10.17,10.17,10.15,10.15,140800.0,7.5679,7.5679,7.553,7.553,140800.0
2015-03-10 15:50:00,10.15,10.15,10.13,10.13,156800.0,7.553,7.553,7.5381,7.5381,156800.0
2015-03-10 15:55:00,10.13,10.18,10.13,10.17,292400.0,7.5381,7.5753,7.5381,7.5679,292400.0
2015-03-11 09:30:00,10.33,10.67,10.33,10.33,344800.0,7.6869,7.9399,7.6869,7.6869,344800.0
2015-03-11 09:35:00,10.31,10.34,10.18,10.19,167200.0,7.672,7.6944,7.5753,7.5827,167200.0
2015-03-11 09:40:00,10.21,10.29,10.19,10.27,75600.0,7.5976,7.6571,7.5827,7.6423,75600.0
2015-03-11 09:45:00,10.27,10.27,10.21,10.26,50400.0,7.6423,7.6423,7.5976,7.6348,50400.0
2015-03-11 09:50:00,10.26,10.31,10.25,10.27,96000.0,7.6348,7.672,7.6274,7.6423,96000.0
2015-03-11 09:55:00,10.28,10.29,10.21,10.24,148400.0,7.6497,7.6571,7.5976,7.6199,148400.0
2015-03-11 10:00:00,10.24,10.26,10.22,10.22,64400.0,7.6199,7.6348,7.6051,7.6051,64400.0
2015-03-11 10:05:00,10.22,10.25,10.22,10.25,60400.0,7.6051,7.6274,7.6051,7.6274,60400.0
2015-03-11 10:10:00,10.24,10.26,10.15,10.16,137600.0,7.6199,7.6348,7.553,7.5604,137600.0
2015-03-11 10:15:00,10.16,10.16,10.13,10.14,60000.0,7.5604,7.5604,7.5381,7.5455,60000.0
2015-03-11 10:20:00,10.13,10.2,10.13,10.19,52800.0,7.5381,7.5902,7.5381,7.5827,52800.0
2015-03-11 10:25:00,10.17,10.18,10.15,10.17,61600.0,7.5679,7.5753,7.553,7.5679,61600.0
2015-03-11 10:30:00,10.15,10.16,10.12,10.14,56400.0,7.553,7.5604,7.5306,7.5455,56400.0
2015-03-11 10:35:00,10.14,10.15,10.13,10.13,34000.0,7.5455,7.553,7.5381,7.5381,34000.0
2015-03-11 10:40:00,10.13,10.16,10.13,10.15,48400.0,7.5381,7.5604,7.5381,7.553,48400.0
2015-03-11 10:45:00,10.14,10.15,10.13,10.13,26800.0,7.5455,7.553,7.5381,7.5381,26800.0
2015-03-11 10:50:00,10.13,10.17,10.13,10.15,95200.0,7.5381,7.5679,7.5381,7.553,95200.0
2015-03-11 10:55:00,10.15,10.15,10.12,10.12,95600.0,7.553,7.553,7.5306,7.5306,95600.0
2015-03-11 11:00:00,10.12,10.12,10.1,10.11,51600.0,7.5306,7.5306,7.5158,7.5232,51600.0
2015-03-11 11:05:00,10.1,10.11,10.09,10.09,58000.0,7.5158,7.5232,7.5083,7.5083,58000.0
2015-03-11 11:10:00,10.09,10.1,10.04,10.05,352400.0,7.5083,7.5158,7.4711,7.4786,352400.0
2015-03-11 11:15:00,10.04,10.05,10.02,10.03,140400.0,7.4711,7.4786,7.4562,7.4637,140400.0
2015-03-11 11:20:00,10.02,10.04,10.02,10.03,66800.0,7.4562,7.4711,7.4562,7.4637,66800.0
2015-03-11 11:25:00,10.02,10.04,10.01,10.03,107600.0,7.4562,7.4711,7.4488,7.4637,107600.0
2015-03-11 11:30:00,10.03,10.05,10.03,10.05,47600.0,7.4637,7.4786,7.4637,7.4786,47600.0
2015-03-11 11:35:00,10.05,10.06,10.04,10.06,45200.0,7.4786,7.486,7.4711,7.486,45200.0
2015-03-11 11:40:00,10.06,10.06,10.06,10.06,34400.0,7.486,7.486,7.486,7.486,34400.0
2015-03-11 11:45:00,10.06,10.08,10.06,10.06,30400.0,7.486,7.5009,7.486,7.486,30400.0
2015-03-11 11:50:00,10.06,10.09,10.06,10.08,44400.0,7.486,7.5083,7.486,7.5009,44400.0
2015-03-11 11:55:00,10.08,10.09,10.08,10.09,52000.0,7.5009,7.5083,7.5009,7.5083,52000.0
2015-03-11 12:00:00,10.08,10.09,10.08,10.08,20800.0,7.5009,7.5083,7.5009,7.5009,20800.0
2015-03-11 12:05:00,10.09,10.09,10.03,10.05,80000.0,7.5083,7.5083,7.4637,7.4786,80000.0
2015-03-11 12:10:00,10.04,10.04,10.03,10.04,43200.0,7.4711,7.4711,7.4637,7.4711,43200.0
2015-03-11 12:15:00,10.03,10.04,9.99,9.99,108400.0,7.4637,7.4711,7.4339,7.4339,108400.0
2015-03-11 12:20:00,9.99,10.0,9.94,9.96,163200.0,7.4339,7.4413,7.3967,7.4116,163200.0
2015-03-11 12:25:00,9.95,9.96,9.93,9.93,81200.0,7.4041,7.4116,7.3893,7.3893,81200.0
2015-03-11 12:30:00,9.92,9.93,9.88,9.89,170000.0,7.3818,7.3893,7.3521,7.3595,170000.0
2015-03-11 12:35:00,9.9,9.91,9.86,9.87,153600.0,7.3669,7.3744,7.3372,7.3446,153600.0
2015-03-11 12:40:00,9.87,9.88,9.85,9.86,146000.0,7.3446,7.3521,7.3297,7.3372,146000.0
2015-03-11 12:45:00,9.87,9.95,9.86,9.93,215200.0,7.3446,7.4041,7.3372,7.3893,215200.0
2015-03-11 12:50:00,9.93,9.95,9.93,9.95,42400.0,7.3893,7.4041,7.3893,7.4041,42400.0
2015-03-11 12:55:00,9.95,9.96,9.91,9.91,62000.0,7.4041,7.4116,7.3744,7.3744,62000.0
2015-03-11 13:00:00,9.91,9.93,9.89,9.89,37600.0,7.3744,7.3893,7.3595,7.3595,37600.0
2015-03-11 13:05:00,9.9,9.9,9.88,9.88,43200.0,7.3669,7.3669,7.3521,7.3521,43200.0
2015-03-11 13:10:00,9.89,9.89,9.87,9.88,42000.0,7.3595,7.3595,7.3446,7.3521,42000.0
2015-03-11 13:15:00,9.88,9.93,9.88,9.92,93600.0,7.3521,7.3893,7.3521,7.3818,93600.0
2015-03-11 13:20:00,9.92,9.93,9.89,9.89,51200.0,7.3818,7.3893,7.3595,7.3595,51200.0
2015-03-11 13:25:00,9.89,9.9,9.87,9.87,31200.0,7.3595,7.3669,7.3446,7.3446,31200.0
2015-03-11 13:30:00,9.87,9.87,9.81,9.83,156400.0,7.3446,7.3446,7.3,7.3148,156400.0
2015-03-11 13:35:00,9.83,9.86,9.82,9.82,118400.0,7.3148,7.3372,7.3074,7.3074,118400.0
2015-03-11 13:40:00,9.82,9.83,9.81,9.82,75200.0,7.3074,7.3148,7.3,7.3074,75200.0
2015-03-11 13:45:00,9.82,9.82,9.79,9.79,85200.0,7.3074,7.3074,7.2851,7.2851,85200.0
2015-03-11 13:50:00,9.79,9.83,9.79,9.83,119200.0,7.2851,7.3148,7.2851,7.3148,119200.0
2015-03-11 13:55:00,9.83,9.85,9.78,9.78,124800.0,7.3148,7.3297,7.2776,7.2776,124800.0
2015-03-11 14:00:00,9.78,9.82,9.78,9.82,88800.0,7.2776,7.3074,7.2776,7.3074,88800.0
2015-03-11 14:05:00,9.82,9.84,9.82,9.83,69600.0,7.3074,7.3223,7.3074,7.3148,69600.0
2015-03-11 14:10:00,9.83,9.84,9.82,9.83,30400.0,7.3148,7.3223,7.3074,7.3148,30400.0
2015-03-11 14:15:00,9.81,9.84,9.81,9.82,18000.0,7.3,7.3223,7.3,7.3074,18000.0
2015-03-11 14:20:00,9.81,9.83,9.8,9.83,71200.0,7.3,7.3148,7.2925,7.3148,71200.0
2015-03-11 14:25:00,9.83,9.83,9.82,9.83,31200.0,7.3148,7.3148,7.3074,7.3148,31200.0
2015-03-11 14:30:00,9.83,9.86,9.83,9.86,65600.0,7.3148,7.3372,7.3148,7.3372,65600.0
2015-03-11 14:35:00,9.86,9.88,9.85,9.87,44800.0,7.3372,7.3521,7.3297,7.3446,44800.0
2015-03-11 14:40:00,9.87,9.88,9.85,9.85,70000.0,7.3446,7.3521,7.3297,7.3297,70000.0
2015-03-11 14:45:00,9.85,9.87,9.84,9.85,81200.0,7.3297,7.3446,7.3223,7.3297,81200.0
2015-03-11 14:50:00,9.85,9.87,9.85,9.86,43600.0,7.3297,7.3446,7.3297,7.3372,43600.0
2015-03-11 14:55:00,9.86,9.89,9.86,9.89,55200.0,7.3372,7.3595,7.3372,7.3595,55200.0
2015-03-11 15:00:00,9.88,9.89,9.86,9.89,40400.0,7.3521,7.3595,7.3372,7.3595,40400.0
2015-03-11 15:05:00,9.89,9.91,9.88,9.88,65200.0,7.3595,7.3744,7.3521,7.3521,65200.0
2015-03-11 15:10:00,9.88,9.88,9.86,9.87,50800.0,7.3521,7.3521,7.3372,7.3446,50800.0
2015-03-11 15:15:00,9.87,9.89,9.87,9.89,37600.0,7.3446,7.3595,7.3446,7.3595,37600.0
2015-03-11 15:20:00,9.89,9.9,9.88,9.9,69600.0,7.3595,7.3669,7.3521,7.3669,69600.0
2015-03-11 15:25:00,9.9,9.92,9.9,9.91,64000.0,7.3669,7.3818,7.3669,7.3744,64000.0
2015-03-11 15:30:00,9.9,9.9,9.88,9.89,89200.0,7.3669,7.3669,7.3521,7.3595,89200.0
2015-03-11 15:35:00,9.89,9.9,9.88,9.88,61600.0,7.3595,7.3669,7.3521,7.3521,61600.0
2015-03-11 15:40:00,9.88,9.89,9.88,9.89,79600.0,7.3521,7.3595,7.3521,7.3595,79600.0
2015-03-11 15:45:00,9.89,9.89,9.87,9.88,96000.0,7.3595,7.3595,7.3446,7.3521,96000.0
2015-03-11 15:50:00,9.88,9.9,9.88,9.89,75600.0,7.3521,7.3669,7.3521,7.3595,75600.0
2015-03-11 15:55:00,9.89,9.89,9.88,9.88,168800.0,7.3595,7.3595,7.3521,7.3521,168800.0
2015-03-12 09:30:00,9.99,10.01,9.88,9.88,128400.0,7.4339,7.4488,7.3521,7.3521,128400.0
2015-03-12 09:35:00,9.91,9.94,9.9,9.94,21200.0,7.3744,7.3967,7.3669,7.3967,21200.0
2015-03-12 09:40:00,9.94,9.97,9.92,9.97,42000.0,7.3967,7.419,7.3818,7.419,42000.0
2015-03-12 09:45:00,9.97,10.01,9.96,9.97,94400.0,7.419,7.4488,7.4116,7.419,94400.0
2015-03-12 09:50:00,9.97,9.97,9.9,9.9,68800.0,7.419,7.419,7.3669,7.3669,68800.0
2015-03-12 09:55:00,9.9,9.91,9.88,9.9,31600.0,7.3669,7.3744,7.3521,7.3669,31600.0
2015-03-12 10:00:00,9.89,9.91,9.86,9.87,65600.0,7.3595,7.3744,7.3372,7.3446,65600.0
2015-03-12 10:05:00,9.86,9.86,9.8,9.81,102400.0,7.3372,7.3372,7.2925,7.3,102400.0
2015-03-12 10:10:00,9.81,9.84,9.79,9.81,103200.0,7.3,7.3223,7.2851,7.3,103200.0
2015-03-12 10:15:00,9.82,9.82,9.77,9.79,100800.0,7.3074,7.3074,7.2702,7.2851,100800.0
2015-03-12 10:20:00,9.79,9.81,9.77,9.8,95200.0,7.2851,7.3,7.2702,7.2925,95200.0
2015-03-12 10:25:00,9.8,9.81,9.79,9.79,39200.0,7.2925,7.3,7.2851,7.2851,39200.0
2015-03-12 10:30:00,9.79,9.84,9.79,9.84,41200.0,7.2851,7.3223,7.2851,7.3223,41200.0
2015-03-12 10:35:00,9.84,9.85,9.84,9.85,42800.0,7.3223,7.3297,7.3223,7.3297,42800.0
2015-03-12 10:40:00,9.85,9.87,9.85,9.87,35600.0,7.3297,7.3446,7.3297,7.3446,35600.0
2015-03-12 10:45:00,9.87,9.87,9.86,9.87,32000.0,7.3446,7.3446,7.3372,7.3446,32000.0
2015-03-12 10:50:00,9.87,9.87,9.87,9.87,30800.0,7.3446,7.3446,7.3446,7.3446,30800.0
2015-03-12 10:55:00,9.87,9.87,9.86,9.87,23600.0,7.3446,7.3446,7.3372,7.3446,23600.0
2015-03-12 11:00:00,9.87,9.87,9.87,9.87,19600.0,7.3446,7.3446,7.3446,7.3446,19600.0
2015-03-12 11:05:00,9.87,9.88,9.87,9.87,37200.0,7.3446,7.3521,7.3446,7.3446,37200.0
2015-03-12 11:10:00,9.87,9.88,9.86,9.86,55600.0,7.3446,7.3521,7.3372,7.3372,55600.0
2015-03-12 11:15:00,9.86,9.87,9.86,9.87,28400.0,7.3372,7.3446,7.3372,7.3446,28400.0
2015-03-12 11:20:00,9.87,9.88,9.87,9.87,24400.0,7.3446,7.3521,7.3446,7.3446,24400.0
2015-03-12 11:25:00,9.87,9.88,9.87,9.87,8800.0,7.3446,7.3521,7.3446,7.3446,8800.0
2015-03-12 11:30:00,9.87,9.88,9.87,9.88,49600.0,7.3446,7.3521,7.3446,7.3521,49600.0
2015-03-12 11:35:00,9.88,9.9,9.88,9.9,56400.0,7.3521,7.3669,7.3521,7.3669,56400.0
2015-03-12 11:40:00,9.9,9.92,9.9,9.92,20400.0,7.3669,7.3818,7.3669,7.3818,20400.0
2015-03-12 11:45:00,9.92,9.94,9.92,9.93,10400.0,7.3818,7.3967,7.3818,7.3893,10400.0
2015-03-12 11:50:00,9.94,9.96,9.94,9.96,35600.0,7.3967,7.4116,7.3967,7.4116,35600.0
2015-03-12 11:55:00,9.96,9.97,9.95,9.96,62000.0,7.4116,7.419,7.4041,7.4116,62000.0
2015-03-12 12:00:00,9.96,9.96,9.96,9.96,37200.0,7.4116,7.4116,7.4116,7.4116,37200.0
2015-03-12 12:05:00,9.96,9.97,9.96,9.97,56000.0,7.4116,7.419,7.4116,7.419,56000.0
2015-03-12 12:10:00,9.97,9.99,9.97,9.99,42400.0,7.419,7.4339,7.419,7.4339,42400.0
2015-03-12 12:15:00,9.99,9.99,9.99,9.99,15200.0,7.4339,7.4339,7.4339,7.4339,15200.0
2015-03-12 12:20:00,9.99,10.0,9.99,10.0,35600.0,7.4339,7.4413,7.4339,7.4413,35600.0
2015-03-12 12:25:00,10.0,10.02,9.97,9.97,118400.0,7.4413,7.4562,7.419,7.419,118400.0
2015-03-12 12:30:00,9.97,9.99,9.96,9.98,116800.0,7.419,7.4339,7.4116,7.4265,116800.0
2015-03-12 12:35:00,9.98,9.98,9.96,9.97,19600.0,7.4265,7.4265,7.4116,7.419,19600.0
2015-03-12 12:40:00,9.97,9.98,9.97,9.98,18000.0,7.419,7.4265,7.419,7.4265,18000.0
2015-03-12 12:45:00,9.97,9.99,9.97,9.99,14800.0,7.419,7.4339,7.419,7.4339,14800.0
2015-03-12 12:50:00,9.99,10.02,9.99,10.01,24000.0,7.4339,7.4562,7.4339,7.4488,24000.0
2015-03-12 12:55:00,10.01,10.02,10.01,10.02,19600.0,7.4488,7.4562,7.4488,7.4562,19600.0
2015-03-12 13:00:00,10.02,10.04,10.02,10.03,13600.0,7.4562,7.4711,7.4562,7.4637,13600.0
2015-03-12 13:05:00,10.03,10.04,10.02,10.04,32000.0,7.4637,7.4711,7.4562,7.4711,32000.0
2015-03-12 13:10:00,10.04,10.05,10.04,10.04,12800.0,7.4711,7.4786,7.4711,7.4711,12800.0
2015-03-12 13:15:00,10.04,10.06,10.04,10.05,24800.0,7.4711,7.486,7.4711,7.4786,24800.0
2015-03-12 13:20:00,10.05,10.05,10.03,10.03,47200.0,7.4786,7.4786,7.4637,7.4637,47200.0
2015-03-12 13:25:00,10.03,10.03,10.02,10.03,18400.0,7.4637,7.4637,7.4562,7.4637,18400.0
2015-03-12 13:30:00,10.02,10.03,10.0,10.01,26800.0,7.4562,7.4637,7.4413,7.4488,26800.0
2015-03-12 13:35:00,10.01,10.02,9.99,9.99,15200.0,7.4488,7.4562,7.4339,7.4339,15200.0
2015-03-12 13:40:00,10.0,10.0,9.97,9.97,26400.0,7.4413,7.4413,7.419,7.419,26400.0
2015-03-12 13:45:00,9.97,9.97,9.94,9.96,46400.0,7.419,7.419,7.3967,7.4116,46400.0
2015-03-12 13:50:00,9.96,9.99,9.96,9.99,14800.0,7.4116,7.4339,7.4116,7.4339,14800.0
2015-03-12 13:55:00,9.99,10.0,9.99,10.0,20800.0,7.4339,7.4413,7.4339,7.4413,20800.0
2015-03-12 14:00:00,9.99,9.99,9.97,9.99,52800.0,7.4339,7.4339,7.419,7.4339,52800.0
2015-03-12 14:05:00,9.99,10.0,9.99,9.99,22400.0,7.4339,7.4413,7.4339,7.4339,22400.0
2015-03-12 14:10:00,9.99,10.01,9.99,10.01,14400.0,7.4339,7.4488,7.4339,7.4488,14400.0
2015-03-12 14:15:00,10.01,10.04,10.01,10.03,64800.0,7.4488,7.4711,7.4488,7.4637,64800.0
2015-03-12 14:20:00,10.03,10.04,10.02,10.03,41200.0,7.4637,7.4711,7.4562,7.4637,41200.0
2015-03-12 14:25:00,10.03,10.04,10.02,10.03,28800.0,7.4637,7.4711,7.4562,7.4637,28800.0
2015-03-12 14:30:00,10.03,10.03,9.97,9.97,83600.0,7.4637,7.4637,7.419,7.419,83600.0
2015-03-12 14:35:00,9.97,9.97,9.94,9.96,46000.0,7.419,7.419,7.3967,7.4116,46000.0
2015-03-12 14:40:00,9.96,9.97,9.95,9.95,22400.0,7.4116,7.419,7.4041,7.4041,22400.0
2015-03-12 14:45:00,9.95,9.96,9.95,9.95,20000.0,7.4041,7.4116,7.4041,7.4041,20000.0
2015-03-12 14:50:00,9.95,9.96,9.93,9.95,40800.0,7.4041,7.4116,7.3893,7.4041,40800.0
2015-03-12 14:55:00,9.96,9.96,9.94,9.95,32800.0,7.4116,7.4116,7.3967,7.4041,32800.0
2015-03-12 15:00:00,9.96,9.96,9.95,9.96,14400.0,7.4116,7.4116,7.4041,7.4116,14400.0
2015-03-12 15:05:00,9.97,9.97,9.95,9.97,31200.0,7.419,7.419,7.4041,7.419,31200.0
2015-03-12 15:10:00,9.98,9.98,9.97,9.97,57600.0,7.4265,7.4265,7.419,7.419,57600.0
2015-03-12 15:15:00,9.97,9.97,9.95,9.96,42400.0,7.419,7.419,7.4041,7.4116,42400.0
2015-03-12 15:20:00,9.96,9.97,9.95,9.96,38400.0,7.4116,7.419,7.4041,7.4116,38400.0
2015-03-12 15:25:00,9.96,9.96,9.94,9.94,58000.0,7.4116,7.4116,7.3967,7.3967,58000.0
2015-03-12 15:30:00,9.95,9.95,9.94,9.95,48000.0,7.4041,7.4041,7.3967,7.4041,48000.0
2015-03-12 15:35:00,9.95,9.95,9.94,9.95,110000.0,7.4041,7.4041,7.3967,7.4041,110000.0
2015-03-12 15:40:00,9.95,9.95,9.94,9.94,90000.0,7.4041,7.4041,7.3967,7.3967,90000.0
2015-03-12 15:45:00,9.94,9.95,9.9,9.93,179600.0,7.3967,7.4041,7.3669,7.3893,179600.0
2015-03-12 15:50:00,9.93,9.94,9.92,9.93,66800.0,7.3893,7.3967,7.3818,7.3893,66800.0
2015-03-12 15:55:00,9.93,9.93,9.92,9.93,162400.0,7.3893,7.3893,7.3818,7.3893,162400.0
2015-03-13 09:30:00,10.06,10.1,9.99,10.03,339200.0,7.5522,7.5822,7.4997,7.5297,339200.0
2015-03-13 09:35:00,10.03,10.15,10.01,10.14,252000.0,7.5297,7.6198,7.5147,7.6123,252000.0
2015-03-13 09:40:00,10.13,10.19,10.09,10.17,97200.0,7.6048,7.6498,7.5747,7.6348,97200.0
2015-03-13 09:45:00,10.18,10.22,10.17,10.19,109200.0,7.6423,7.6723,7.6348,7.6498,109200.0
2015-03-13 09:50:00,10.19,10.19,10.13,10.14,104000.0,7.6498,7.6498,7.6048,7.6123,104000.0
2015-03-13 09:55:00,10.14,10.14,10.1,10.11,59200.0,7.6123,7.6123,7.5822,7.5897,59200.0
2015-03-13 10:00:00,10.1,10.15,10.1,10.12,48400.0,7.5822,7.6198,7.5822,7.5973,48400.0
2015-03-13 10:05:00,10.12,10.17,10.11,10.13,97200.0,7.5973,7.6348,7.5897,7.6048,97200.0
2015-03-13 10:10:00,10.13,10.16,10.1,10.11,127600.0,7.6048,7.6273,7.5822,7.5897,127600.0
2015-03-13 10:15:00,10.12,10.15,10.12,10.14,59600.0,7.5973,7.6198,7.5973,7.6123,59600.0
2015-03-13 10:20:00,10.14,10.21,10.13,10.19,529600.0,7.6123,7.6648,7.6048,7.6498,529600.0
2015-03-13 10:25:00,10.2,10.2,10.14,10.14,129600.0,7.6573,7.6573,7.6123,7.6123,129600.0
2015-03-13 10:30:00,10.14,10.15,10.12,10.13,20000.0,7.6123,7.6198,7.5973,7.6048,20000.0
2015-03-13 10:35:00,10.13,10.18,10.12,10.17,92800.0,7.6048,7.6423,7.5973,7.6348,92800.0
2015-03-13 10:40:00,10.17,10.18,10.13,10.13,42400.0,7.6348,7.6423,7.6048,7.6048,42400.0
2015-03-13 10:45:00,10.13,10.13,10.11,10.13,91600.0,7.6048,7.6048,7.5897,7.6048,91600.0
2015-03-13 10:50:00,10.13,10.13,10.1,10.1,92800.0,7.6048,7.6048,7.5822,7.5822,92800.0
2015-03-13 10:55:00,10.1,10.15,10.1,10.14,45200.0,7.5822,7.6198,7.5822,7.6123,45200.0
2015-03-13 11:00:00,10.14,10.14,10.1,10.12,33600.0,7.6123,7.6123,7.5822,7.5973,33600.0
2015-03-13 11:05:00,10.12,10.14,10.11,10.14,90400.0,7.5973,7.6123,7.5897,7.6123,90400.0
2015-03-13 11:10:00,10.14,10.14,10.12,10.13,77600.0,7.6123,7.6123,7.5973,7.6048,77600.0
2015-03-13 11:15:00,10.13,10.14,10.12,10.14,54400.0,7.6048,7.6123,7.5973,7.6123,54400.0
2015-03-13 11:20:00,10.14,10.15,10.13,10.14,37200.0,7.6123,7.6198,7.6048,7.6123,37200.0
2015-03-13 11:25:00,10.14,10.16,10.12,10.13,61200.0,7.6123,7.6273,7.5973,7.6048,61200.0
2015-03-13 11:30:00,10.14,10.14,10.12,10.13,55600.0,7.6123,7.6123,7.5973,7.6048,55600.0
2015-03-13 11:35:00,10.14,10.14,10.11,10.12,62000.0,7.6123,7.6123,7.5897,7.5973,62000.0
2015-03-13 11:40:00,10.12,10.12,10.11,10.11,76400.0,7.5973,7.5973,7.5897,7.5897,76400.0
2015-03-13 11:45:00,10.11,10.12,10.09,10.12,146800.0,7.5897,7.5973,7.5747,7.5973,146800.0
2015-03-13 11:50:00,10.12,10.14,10.11,10.13,52400.0,7.5973,7.6123,7.5897,7.6048,52400.0
2015-03-13 11:55:00,10.13,10.15,10.12,10.14,37200.0,7.6048,7.6198,7.5973,7.6123,37200.0
2015-03-13 12:00:00,10.14,10.15,10.11,10.15,121200.0,7.6123,7.6198,7.5897,7.6198,121200.0
2015-03-13 12:05:00,10.15,10.15,10.12,10.13,16400.0,7.6198,7.6198,7.5973,7.6048,16400.0
2015-03-13 12:10:00,10.13,10.14,10.12,10.12,25200.0,7.6048,7.6123,7.5973,7.5973,25200.0
2015-03-13 12:15:00,10.12,10.12,10.11,10.11,31200.0,7.5973,7.5973,7.5897,7.5897,31200.0
2015-03-13 12:20:00,10.12,10.12,10.11,10.11,46400.0,7.5973,7.5973,7.5897,7.5897,46400.0
2015-03-13 12:25:00,10.12,10.12,10.1,10.1,27600.0,7.5973,7.5973,7.5822,7.5822,27600.0
2015-03-13 12:30:00,10.1,10.11,10.1,10.1,36400.0,7.5822,7.5897,7.5822,7.5822,36400.0
2015-03-13 12:35:00,10.11,10.11,10.1,10.1,52400.0,7.5897,7.5897,7.5822,7.5822,52400.0
2015-03-13 12:40:00,10.1,10.1,10.08,10.09,37200.0,7.5822,7.5822,7.5672,7.5747,37200.0
2015-03-13 12:45:00,10.09,10.09,10.06,10.07,66000.0,7.5747,7.5747,7.5522,7.5597,66000.0
2015-03-13 12:50:00,10.08,10.1,10.08,10.1,49200.0,7.5672,7.5822,7.5672,7.5822,49200.0
2015-03-13 12:55:00,10.1,10.11,10.09,10.1,36400.0,7.5822,7.5897,7.5747,7.5822,36400.0
2015-03-13 13:00:00,10.11,10.11,10.09,10.09,204000.0,7.5897,7.5897,7.5747,7.5747,204000.0
2015-03-13 13:05:00,10.09,10.1,10.09,10.1,32800.0,7.5747,7.5822,7.5747,7.5822,32800.0
2015-03-13 13:10:00,10.1,10.1,10.09,10.09,44800.0,7.5822,7.5822,7.5747,7.5747,44800.0
2015-03-13 13:15:00,10.1,10.1,10.09,10.1,16000.0,7.5822,7.5822,7.5747,7.5822,16000.0
2015-03-13 13:20:00,10.09,10.1,10.09,10.1,40400.0,7.5747,7.5822,7.5747,7.5822,40400.0
2015-03-13 13:25:00,10.1,10.1,10.09,10.09,24000.0,7.5822,7.5822,7.5747,7.5747,24000.0
2015-03-13 13:30:00,10.09,10.09,10.08,10.08,46400.0,7.5747,7.5747,7.5672,7.5672,46400.0
2015-03-13 13:35:00,10.08,10.1,10.06,10.06,140000.0,7.5672,7.5822,7.5522,7.5522,140000.0
2015-03-13 13:40:00,10.07,10.08,10.06,10.08,31600.0,7.5597,7.5672,7.5522,7.5672,31600.0
2015-03-13 13:45:00,10.08,10.1,10.08,10.1,78000.0,7.5672,7.5822,7.5672,7.5822,78000.0
2015-03-13 13:50:00,10.09,10.1,10.09,10.1,12000.0,7.5747,7.5822,7.5747,7.5822,12000.0
2015-03-13 13:55:00,10.1,10.1,10.09,10.1,44400.0,7.5822,7.5822,7.5747,7.5822,44400.0
2015-03-13 14:00:00,10.1,10.1,10.09,10.1,48800.0,7.5822,7.5822,7.5747,7.5822,48800.0
2015-03-13 14:05:00,10.1,10.1,10.09,10.1,18800.0,7.5822,7.5822,7.5747,7.5822,18800.0
2015-03-13 14:10:00,10.1,10.1,10.09,10.1,30000.0,7.5822,7.5822,7.5747,7.5822,30000.0
2015-03-13 14:15:00,10.09,10.1,10.09,10.1,80400.0,7.5747,7.5822,7.5747,7.5822,80400.0
2015-03-13 14:20:00,10.1,10.1,10.08,10.09,52000.0,7.5822,7.5822,7.5672,7.5747,52000.0
2015-03-13 14:25:00,10.09,10.11,10.09,10.1,44000.0,7.5747,7.5897,7.5747,7.5822,44000.0
2015-03-13 14:30:00,10.1,10.11,10.1,10.1,46000.0,7.5822,7.5897,7.5822,7.5822,46000.0
2015-03-13 14:35:00,10.1,10.11,10.1,10.1,58000.0,7.5822,7.5897,7.5822,7.5822,58000.0
2015-03-13 14:40:00,10.1,10.1,10.1,10.1,91200.0,7.5822,7.5822,7.5822,7.5822,91200.0
2015-03-13 14:45:00,10.1,10.11,10.09,10.09,37200.0,7.5822,7.5897,7.5747,7.5747,37200.0
2015-03-13 14:50:00,10.1,10.1,10.09,10.09,46400.0,7.5822,7.5822,7.5747,7.5747,46400.0
2015-03-13 14:55:00,10.09,10.1,10.09,10.09,88000.0,7.5747,7.5822,7.5747,7.5747,88000.0
2015-03-13 15:00:00,10.09,10.1,10.09,10.1,122000.0,7.5747,7.5822,7.5747,7.5822,122000.0
2015-03-13 15:05:00,10.1,10.1,10.09,10.09,19600.0,7.5822,7.5822,7.5747,7.5747,19600.0
2015-03-13 15:10:00,10.1,10.1,10.08,10.09,38400.0,7.5822,7.5822,7.5672,7.5747,38400.0
2015-03-13 15:15:00,10.09,10.1,10.09,10.09,37600.0,7.5747,7.5822,7.5747,7.5747,37600.0
2015-03-13 15:20:00,10.09,10.09,10.08,10.08,62400.0,7.5747,7.5747,7.5672,7.5672,62400.0
2015-03-13 15:25:00,10.08,10.1,10.07,10.1,98800.0,7.5672,7.5822,7.5597,7.5822,98800.0
2015-03-13 15:30:00,10.1,10.1,10.09,10.1,115200.0,7.5822,7.5822,7.5747,7.5822,115200.0
2015-03-13 15:35:00,10.1,10.14,10.1,10.13,103200.0,7.5822,7.6123,7.5822,7.6048,103200.0
2015-03-13 15:40:00,10.13,10.16,10.13,10.15,123200.0,7.6048,7.6273,7.6048,7.6198,123200.0
2015-03-13 15:45:00,10.14,10.15,10.14,10.15,280000.0,7.6123,7.6198,7.6123,7.6198,280000.0
2015-03-13 15:50:00,10.15,10.2,10.15,10.19,171600.0,7.6198,7.6573,7.6198,7.6498,171600.0
2015-03-13 15:55:00,10.19,10.2,10.17,10.17,192000.0,7.6498,7.6573,7.6348,7.6348,192000.0
2015-03-16 09:30:00,10.18,10.27,10.17,10.21,138400.0,7.6423,7.7099,7.6348,7.6648,138400.0
2015-03-16 09:35:00,10.2,10.27,10.19,10.25,70400.0,7.6573,7.7099,7.6498,7.6948,70400.0
2015-03-16 09:40:00,10.27,10.27,10.24,10.25,28400.0,7.7099,7.7099,7.6873,7.6948,28400.0
2015-03-16 09:45:00,10.26,10.3,10.25,10.28,110800.0,7.7024,7.7324,7.6948,7.7174,110800.0
2015-03-16 09:50:00,10.29,10.32,10.29,10.29,91600.0,7.7249,7.7474,7.7249,7.7249,91600.0
2015-03-16 09:55:00,10.28,10.28,10.17,10.18,194400.0,7.7174,7.7174,7.6348,7.6423,194400.0
2015-03-16 10:00:00,10.19,10.25,10.18,10.18,17200.0,7.6498,7.6948,7.6423,7.6423,17200.0
2015-03-16 10:05:00,10.17,10.19,10.16,10.17,24800.0,7.6348,7.6498,7.6273,7.6348,24800.0
2015-03-16 10:10:00,10.18,10.19,10.17,10.19,67200.0,7.6423,7.6498,7.6348,7.6498,67200.0
2015-03-16 10:15:00,10.19,10.2,10.18,10.18,20000.0,7.6498,7.6573,7.6423,7.6423,20000.0
2015-03-16 10:20:00,10.19,10.22,10.18,10.21,25600.0,7.6498,7.6723,7.6423,7.6648,25600.0
2015-03-16 10:25:00,10.21,10.22,10.21,10.22,37600.0,7.6648,7.6723,7.6648,7.6723,37600.0
2015-03-16 10:30:00,10.21,10.21,10.2,10.2,23200.0,7.6648,7.6648,7.6573,7.6573,23200.0
2015-03-16 10:35:00,10.2,10.21,10.19,10.2,26800.0,7.6573,7.6648,7.6498,7.6573,26800.0
2015-03-16 10:40:00,10.21,10.23,10.2,10.22,22800.0,7.6648,7.6798,7.6573,7.6723,22800.0
2015-03-16 10:45:00,10.22,10.24,10.22,10.22,16000.0,7.6723,7.6873,7.6723,7.6723,16000.0
2015-03-16 10:50:00,10.23,10.24,10.22,10.23,27600.0,7.6798,7.6873,7.6723,7.6798,27600.0
2015-03-16 10:55:00,10.23,10.24,10.23,10.24,13200.0,7.6798,7.6873,7.6798,7.6873,13200.0
2015-03-16 11:00:00,10.24,10.25,10.24,10.25,31200.0,7.6873,7.6948,7.6873,7.6948,31200.0
2015-03-16 11:05:00,10.25,10.27,10.25,10.26,43600.0,7.6948,7.7099,7.6948,7.7024,43600.0
2015-03-16 11:10:00,10.26,10.28,10.26,10.27,26000.0,7.7024,7.7174,7.7024,7.7099,26000.0
2015-03-16 11:15:00,10.27,10.29,10.27,10.28,62400.0,7.7099,7.7249,7.7099,7.7174,62400.0
2015-03-16 11:20:00,10.27,10.29,10.27,10.29,39200.0,7.7099,7.7249,7.7099,7.7249,39200.0
2015-03-16 11:25:00,10.28,10.29,10.24,10.26,61600.0,7.7174,7.7249,7.6873,7.7024,61600.0
2015-03-16 11:30:00,10.25,10.28,10.25,10.26,34400.0,7.6948,7.7174,7.6948,7.7024,34400.0
2015-03-16 11:35:00,10.26,10.29,10.26,10.29,33600.0,7.7024,7.7249,7.7024,7.7249,33600.0
2015-03-16 11:40:00,10.28,10.29,10.28,10.28,37600.0,7.7174,7.7249,7.7174,7.7174,37600.0
2015-03-16 11:45:00,10.28,10.28,10.27,10.28,25600.0,7.7174,7.7174,7.7099,7.7174,25600.0
2015-03-16 11:50:00,10.28,10.29,10.27,10.28,84400.0,7.7174,7.7249,7.7099,7.7174,84400.0
2015-03-16 11:55:00,10.27,10.29,10.27,10.27,55600.0,7.7099,7.7249,7.7099,7.7099,55600.0
2015-03-16 12:00:00,10.27,10.28,10.25,10.26,56400.0,7.7099,7.7174,7.6948,7.7024,56400.0
2015-03-16 12:05:00,10.25,10.26,10.24,10.24,26800.0,7.6948,7.7024,7.6873,7.6873,26800.0
2015-03-16 12:10:00,10.24,10.24,10.24,10.24,10800.0,7.6873,7.6873,7.6873,7.6873,10800.0
2015-03-16 12:15:00,10.24,10.24,10.24,10.24,7200.0,7.6873,7.6873,7.6873,7.6873,7200.0
2015-03-16 12:20:00,10.24,10.25,10.24,10.24,17200.0,7.6873,7.6948,7.6873,7.6873,17200.0
2015-03-16 12:25:00,10.24,10.25,10.24,10.25,10400.0,7.6873,7.6948,7.6873,7.6948,10400.0
2015-03-16 12:30:00,10.24,10.25,10.24,10.25,10000.0,7.6873,7.6948,7.6873,7.6948,10000.0
2015-03-16 12:35:00,10.24,10.25,10.24,10.25,21600.0,7.6873,7.6948,7.6873,7.6948,21600.0
2015-03-16 12:40:00,10.25,10.25,10.25,10.25,6800.0,7.6948,7.6948,7.6948,7.6948,6800.0
2015-03-16 12:45:00,10.25,10.28,10.25,10.28,22400.0,7.6948,7.7174,7.6948,7.7174,22400.0
2015-03-16 12:50:00,10.28,10.3,10.27,10.28,105600.0,7.7174,7.7324,7.7099,7.7174,105600.0
2015-03-16 12:55:00,10.29,10.29,10.28,10.29,18800.0,7.7249,7.7249,7.7174,7.7249,18800.0
2015-03-16 13:00:00,10.29,10.29,10.28,10.29,24800.0,7.7249,7.7249,7.7174,7.7249,24800.0
2015-03-16 13:05:00,10.29,10.29,10.28,10.29,7200.0,7.7249,7.7249,7.7174,7.7249,7200.0
2015-03-16 13:10:00,10.29,10.3,10.29,10.29,54000.0,7.7249,7.7324,7.7249,7.7249,54000.0
2015-03-16 13:15:00,10.29,10.29,10.26,10.27,43600.0,7.7249,7.7249,7.7024,7.7099,43600.0
2015-03-16 13:20:00,10.27,10.28,10.27,10.28,11200.0,7.7099,7.7174,7.7099,7.7174,11200.0
2015-03-16 13:25:00,10.28,10.28,10.27,10.28,20800.0,7.7174,7.7174,7.7099,7.7174,20800.0
2015-03-16 13:30:00,10.28,10.29,10.28,10.29,38000.0,7.7174,7.7249,7.7174,7.7249,38000.0
2015-03-16 13:35:00,10.29,10.31,10.29,10.31,28000.0,7.7249,7.7399,7.7249,7.7399,28000.0
2015-03-16 13:40:00,10.31,10.31,10.3,10.31,46800.0,7.7399,7.7399,7.7324,7.7399,46800.0
2015-03-16 13:45:00,10.31,10.31,10.3,10.3,12800.0,7.7399,7.7399,7.7324,7.7324,12800.0
2015-03-16 13:50:00,10.3,10.3,10.28,10.29,36800.0,7.7324,7.7324,7.7174,7.7249,36800.0
2015-03-16 13:55:00,10.29,10.3,10.28,10.29,37200.0,7.7249,7.7324,7.7174,7.7249,37200.0
2015-03-16 14:00:00,10.29,10.29,10.28,10.28,41600.0,7.7249,7.7249,7.7174,7.7174,41600.0
2015-03-16 14:05:00,10.29,10.29,10.28,10.29,35200.0,7.7249,7.7249,7.7174,7.7249,35200.0
2015-03-16 14:10:00,10.28,10.28,10.27,10.28,4400.0,7.7174,7.7174,7.7099,7.7174,4400.0
2015-03-16 14:15:00,10.28,10.29,10.28,10.29,41600.0,7.7174,7.7249,7.7174,7.7249,41600.0
2015-03-16 14:20:00,10.29,10.29,10.29,10.29,44800.0,7.7249,7.7249,7.7249,7.7249,44800.0
2015-03-16 14:25:00,10.29,10.29,10.29,10.29,27600.0,7.7249,7.7249,7.7249,7.7249,27600.0
2015-03-16 14:30:00,10.29,10.29,10.28,10.29,30400.0,7.7249,7.7249,7.7174,7.7249,30400.0
2015-03-16 14:35:00,10.29,10.29,10.28,10.29,20400.0,7.7249,7.7249,7.7174,7.7249,20400.0
2015-03-16 14:40:00,10.29,10.3,10.28,10.29,38400.0,7.7249,7.7324,7.7174,7.7249,38400.0
2015-03-16 14:45:00,10.29,10.3,10.29,10.29,24000.0,7.7249,7.7324,7.7249,7.7249,24000.0
2015-03-16 14:50:00,10.28,10.29,10.28,10.29,28800.0,7.7174,7.7249,7.7174,7.7249,28800.0
2015-03-16 14:55:00,10.29,10.29,10.28,10.29,26000.0,7.7249,7.7249,7.7174,7.7249,26000.0
2015-03-16 15:00:00,10.29,10.29,10.28,10.29,151600.0,7.7249,7.7249,7.7174,7.7249,151600.0
2015-03-16 15:05:00,10.29,10.29,10.28,10.29,42000.0,7.7249,7.7249,7.7174,7.7249,42000.0
2015-03-16 15:10:00,10.29,10.29,10.27,10.28,56400.0,7.7249,7.7249,7.7099,7.7174,56400.0
2015-03-16 15:15:00,10.28,10.28,10.26,10.27,51200.0,7.7174,7.7174,7.7024,7.7099,51200.0
2015-03-16 15:20:00,10.27,10.27,10.26,10.26,35200.0,7.7099,7.7099,7.7024,7.7024,35200.0
2015-03-16 15:25:00,10.26,10.27,10.26,10.26,32000.0,7.7024,7.7099,7.7024,7.7024,32000.0
2015-03-16 15:30:00,10.27,10.27,10.26,10.26,71600.0,7.7099,7.7099,7.7024,7.7024,71600.0
2015-03-16 15:35:00,10.26,10.27,10.26,10.26,27600.0,7.7024,7.7099,7.7024,7.7024,27600.0
2015-03-16 15:40:00,10.26,10.27,10.26,10.26,74400.0,7.7024,7.7099,7.7024,7.7024,74400.0
2015-03-16 15:45:00,10.26,10.27,10.25,10.26,107200.0,7.7024,7.7099,7.6948,7.7024,107200.0
2015-03-16 15:50:00,10.26,10.27,10.26,10.26,83600.0,7.7024,7.7099,7.7024,7.7024,83600.0
2015-03-16 15:55:00,10.26,10.27,10.26,10.27,237600.0,7.7024,7.7099,7.7024,7.7099,237600.0
2015-03-17 09:30:00,10.29,10.33,10.25,10.27,250800.0,7.7249,7.7549,7.6948,7.7099,250800.0
2015-03-17 09:35:00,10.27,10.29,10.25,10.29,27200.0,7.7099,7.7249,7.6948,7.7249,27200.0
2015-03-17 09:40:00,10.28,10.28,10.25,10.25,24000.0,7.7174,7.7174,7.6948,7.6948,24000.0
2015-03-17 09:45:00,10.26,10.27,10.23,10.25,24000.0,7.7024,7.7099,7.6798,7.6948,24000.0
2015-03-17 09:50:00,10.24,10.24,10.24,10.24,24000.0,7.6873,7.6873,7.6873,7.6873,24000.0
2015-03-17 09:55:00,10.24,10.25,10.22,10.23,20000.0,7.6873,7.6948,7.6723,7.6798,20000.0
2015-03-17 10:00:00,10.22,10.23,10.22,10.22,25600.0,7.6723,7.6798,7.6723,7.6723,25600.0
2015-03-17 10:05:00,10.23,10.23,10.16,10.17,46000.0,7.6798,7.6798,7.6273,7.6348,46000.0
2015-03-17 10:10:00,10.17,10.18,10.13,10.15,33600.0,7.6348,7.6423,7.6048,7.6198,33600.0
2015-03-17 10:15:00,10.14,10.17,10.13,10.17,18400.0,7.6123,7.6348,7.6048,7.6348,18400.0
2015-03-17 10:20:00,10.15,10.17,10.14,10.14,19600.0,7.6198,7.6348,7.6123,7.6123,19600.0
2015-03-17 10:25:00,10.13,10.18,10.13,10.18,53200.0,7.6048,7.6423,7.6048,7.6423,53200.0
2015-03-17 10:30:00,10.19,10.19,10.16,10.16,14400.0,7.6498,7.6498,7.6273,7.6273,14400.0
2015-03-17 10:35:00,10.16,10.17,10.16,10.16,6000.0,7.6273,7.6348,7.6273,7.6273,6000.0
2015-03-17 10:40:00,10.16,10.21,10.15,10.2,23600.0,7.6273,7.6648,7.6198,7.6573,23600.0
2015-03-17 10:45:00,10.2,10.2,10.18,10.18,11200.0,7.6573,7.6573,7.6423,7.6423,11200.0
2015-03-17 10:50:00,10.17,10.2,10.17,10.19,28400.0,7.6348,7.6573,7.6348,7.6498,28400.0
2015-03-17 10:55:00,10.19,10.2,10.18,10.2,23200.0,7.6498,7.6573,7.6423,7.6573,23200.0
2015-03-17 11:00:00,10.19,10.19,10.17,10.17,75200.0,7.6498,7.6498,7.6348,7.6348,75200.0
2015-03-17 11:05:00,10.17,10.19,10.17,10.19,39600.0,7.6348,7.6498,7.6348,7.6498,39600.0
2015-03-17 11:10:00,10.2,10.2,10.19,10.2,12000.0,7.6573,7.6573,7.6498,7.6573,12000.0
2015-03-17 11:15:00,10.2,10.2,10.18,10.18,38000.0,7.6573,7.6573,7.6423,7.6423,38000.0
2015-03-17 11:20:00,10.18,10.22,10.18,10.22,22800.0,7.6423,7.6723,7.6423,7.6723,22800.0
2015-03-17 11:25:00,10.21,10.22,10.21,10.22,14400.0,7.6648,7.6723,7.6648,7.6723,14400.0
2015-03-17 11:30:00,10.23,10.25,10.22,10.25,28800.0,7.6798,7.6948,7.6723,7.6948,28800.0
2015-03-17 11:35:00,10.25,10.25,10.23,10.23,16800.0,7.6948,7.6948,7.6798,7.6798,16800.0
2015-03-17 11:40:00,10.23,10.24,10.23,10.24,16800.0,7.6798,7.6873,7.6798,7.6873,16800.0
2015-03-17 11:45:00,10.23,10.27,10.22,10.27,104000.0,7.6798,7.7099,7.6723,7.7099,104000.0
2015-03-17 11:50:00,10.26,10.26,10.25,10.26,14400.0,7.7024,7.7024,7.6948,7.7024,14400.0
2015-03-17 11:55:00,10.27,10.28,10.27,10.28,44400.0,7.7099,7.7174,7.7099,7.7174,44400.0
2015-03-17 12:00:00,10.28,10.28,10.26,10.26,16400.0,7.7174,7.7174,7.7024,7.7024,16400.0
2015-03-17 12:05:00,10.26,10.27,10.25,10.25,14000.0,7.7024,7.7099,7.6948,7.6948,14000.0
2015-03-17 12:10:00,10.25,10.26,10.22,10.22,67600.0,7.6948,7.7024,7.6723,7.6723,67600.0
2015-03-17 12:15:00,10.22,10.24,10.22,10.23,19600.0,7.6723,7.6873,7.6723,7.6798,19600.0
2015-03-17 12:20:00,10.23,10.24,10.22,10.23,24400.0,7.6798,7.6873,7.6723,7.6798,24400.0
2015-03-17 12:25:00,10.23,10.28,10.23,10.27,24400.0,7.6798,7.7174,7.6798,7.7099,24400.0
2015-03-17 12:30:00,10.27,10.28,10.27,10.28,15600.0,7.7099,7.7174,7.7099,7.7174,15600.0
2015-03-17 12:35:00,10.28,10.28,10.27,10.27,24400.0,7.7174,7.7174,7.7099,7.7099,24400.0
2015-03-17 12:40:00,10.27,10.29,10.26,10.27,120000.0,7.7099,7.7249,7.7024,7.7099,120000.0
2015-03-17 12:45:00,10.28,10.28,10.27,10.28,13200.0,7.7174,7.7174,7.7099,7.7174,13200.0
2015-03-17 12:50:00,10.28,10.29,10.27,10.29,37200.0,7.7174,7.7249,7.7099,7.7249,37200.0
2015-03-17 12:55:00,10.29,10.3,10.28,10.29,18800.0,7.7249,7.7324,7.7174,7.7249,18800.0
2015-03-17 13:00:00,10.3,10.3,10.29,10.3,8800.0,7.7324,7.7324,7.7249,7.7324,8800.0
2015-03-17 13:05:00,10.3,10.3,10.28,10.29,33200.0,7.7324,7.7324,7.7174,7.7249,33200.0
2015-03-17 13:10:00,10.29,10.3,10.29,10.3,26000.0,7.7249,7.7324,7.7249,7.7324,26000.0
2015-03-17 13:15:00,10.3,10.31,10.29,10.29,30400.0,7.7324,7.7399,7.7249,7.7249,30400.0
2015-03-17 13:20:00,10.29,10.3,10.28,10.28,14800.0,7.7249,7.7324,7.7174,7.7174,14800.0
2015-03-17 13:25:00,10.28,10.29,10.27,10.27,20800.0,7.7174,7.7249,7.7099,7.7099,20800.0
2015-03-17 13:30:00,10.28,10.3,10.24,10.24,86000.0,7.7174,7.7324,7.6873,7.6873,86000.0
2015-03-17 13:35:00,10.24,10.26,10.24,10.25,10800.0,7.6873,7.7024,7.6873,7.6948,10800.0
2015-03-17 13:40:00,10.25,10.27,10.25,10.27,30400.0,7.6948,7.7099,7.6948,7.7099,30400.0
2015-03-17 13:45:00,10.27,10.27,10.25,10.25,21200.0,7.7099,7.7099,7.6948,7.6948,21200.0
2015-03-17 13:50:00,10.25,10.26,10.24,10.24,20000.0,7.6948,7.7024,7.6873,7.6873,20000.0
2015-03-17 13:55:00,10.24,10.25,10.24,10.25,43200.0,7.6873,7.6948,7.6873,7.6948,43200.0
2015-03-17 14:00:00,10.25,10.25,10.24,10.24,18000.0,7.6948,7.6948,7.6873,7.6873,18000.0
2015-03-17 14:05:00,10.24,10.27,10.24,10.27,24000.0,7.6873,7.7099,7.6873,7.7099,24000.0
2015-03-17 14:10:00,10.27,10.28,10.27,10.27,28400.0,7.7099,7.7174,7.7099,7.7099,28400.0
2015-03-17 14:15:00,10.27,10.28,10.25,10.25,44800.0,7.7099,7.7174,7.6948,7.6948,44800.0
2015-03-17 14:20:00,10.26,10.26,10.24,10.25,45600.0,7.7024,7.7024,7.6873,7.6948,45600.0
2015-03-17 14:25:00,10.25,10.26,10.24,10.24,19600.0,7.6948,7.7024,7.6873,7.6873,19600.0
2015-03-17 14:30:00,10.24,10.26,10.24,10.25,35200.0,7.6873,7.7024,7.6873,7.6948,35200.0
2015-03-17 14:35:00,10.26,10.26,10.24,10.25,28800.0,7.7024,7.7024,7.6873,7.6948,28800.0
2015-03-17 14:40:00,10.25,10.26,10.24,10.25,62400.0,7.6948,7.7024,7.6873,7.6948,62400.0
2015-03-17 14:45:00,10.24,10.25,10.24,10.24,67200.0,7.6873,7.6948,7.6873,7.6873,67200.0
2015-03-17 14:50:00,10.24,10.26,10.24,10.25,27200.0,7.6873,7.7024,7.6873,7.6948,27200.0
2015-03-17 14:55:00,10.25,10.26,10.24,10.24,28800.0,7.6948,7.7024,7.6873,7.6873,28800.0
2015-03-17 15:00:00,10.24,10.26,10.24,10.25,34400.0,7.6873,7.7024,7.6873,7.6948,34400.0
2015-03-17 15:05:00,10.25,10.25,10.24,10.25,8800.0,7.6948,7.6948,7.6873,7.6948,8800.0
2015-03-17 15:10:00,10.25,10.26,10.24,10.25,32800.0,7.6948,7.7024,7.6873,7.6948,32800.0
2015-03-17 15:15:00,10.26,10.26,10.25,10.25,28400.0,7.7024,7.7024,7.6948,7.6948,28400.0
2015-03-17 15:20:00,10.25,10.25,10.25,10.25,30800.0,7.6948,7.6948,7.6948,7.6948,30800.0
2015-03-17 15:25:00,10.25,10.25,10.25,10.25,26800.0,7.6948,7.6948,7.6948,7.6948,26800.0
2015-03-17 15:30:00,10.25,10.25,10.24,10.25,34400.0,7.6948,7.6948,7.6873,7.6948,34400.0
2015-03-17 15:35:00,10.25,10.26,10.25,10.25,62400.0,7.6948,7.7024,7.6948,7.6948,62400.0
2015-03-17 15:40:00,10.25,10.25,10.24,10.25,33600.0,7.6948,7.6948,7.6873,7.6948,33600.0
2015-03-17 15:45:00,10.25,10.25,10.24,10.25,80000.0,7.6948,7.6948,7.6873,7.6948,80000.0
2015-03-17 15:50:00,10.25,10.25,10.23,10.25,154800.0,7.6948,7.6948,7.6798,7.6948,154800.0
2015-03-17 15:55:00,10.24,10.24,10.22,10.23,137200.0,7.6873,7.6873,7.6723,7.6798,137200.0
2015-03-18 09:30:00,10.19,10.24,10.14,10.22,194000.0,7.6498,7.6873,7.6123,7.6723,194000.0
2015-03-18 09:35:00,10.22,10.22,10.14,10.14,109200.0,7.6723,7.6723,7.6123,7.6123,109200.0
2015-03-18 09:40:00,10.16,10.16,10.14,10.15,16800.0,7.6273,7.6273,7.6123,7.6198,16800.0
2015-03-18 09:45:00,10.15,10.17,10.13,10.17,31200.0,7.6198,7.6348,7.6048,7.6348,31200.0
2015-03-18 09:50:00,10.17,10.22,10.17,10.17,27600.0,7.6348,7.6723,7.6348,7.6348,27600.0
2015-03-18 09:55:00,10.17,10.17,10.15,10.15,5600.0,7.6348,7.6348,7.6198,7.6198,5600.0
2015-03-18 10:00:00,10.15,10.17,10.11,10.14,68000.0,7.6198,7.6348,7.5897,7.6123,68000.0
2015-03-18 10:05:00,10.14,10.17,10.13,10.15,11200.0,7.6123,7.6348,7.6048,7.6198,11200.0
2015-03-18 10:10:00,10.14,10.15,10.11,10.13,39600.0,7.6123,7.6198,7.5897,7.6048,39600.0
2015-03-18 10:15:00,10.13,10.14,10.1,10.12,14800.0,7.6048,7.6123,7.5822,7.5973,14800.0
2015-03-18 10:20:00,10.12,10.13,10.09,10.1,39200.0,7.5973,7.6048,7.5747,7.5822,39200.0
2015-03-18 10:25:00,10.1,10.11,10.09,10.1,14400.0,7.5822,7.5897,7.5747,7.5822,14400.0
2015-03-18 10:30:00,10.1,10.11,10.08,10.09,50800.0,7.5822,7.5897,7.5672,7.5747,50800.0
2015-03-18 10:35:00,10.09,10.09,10.08,10.09,6000.0,7.5747,7.5747,7.5672,7.5747,6000.0
2015-03-18 10:40:00,10.08,10.09,10.06,10.08,40800.0,7.5672,7.5747,7.5522,7.5672,40800.0
2015-03-18 10:45:00,10.08,10.1,10.08,10.1,15200.0,7.5672,7.5822,7.5672,7.5822,15200.0
2015-03-18 10:50:00,10.1,10.11,10.1,10.1,51600.0,7.5822,7.5897,7.5822,7.5822,51600.0
2015-03-18 10:55:00,10.11,10.11,10.1,10.1,18000.0,7.5897,7.5897,7.5822,7.5822,18000.0
2015-03-18 11:00:00,10.1,10.11,10.06,10.06,80000.0,7.5822,7.5897,7.5522,7.5522,80000.0
2015-03-18 11:05:00,10.07,10.08,10.06,10.07,28800.0,7.5597,7.5672,7.5522,7.5597,28800.0
2015-03-18 11:10:00,10.07,10.07,10.06,10.06,21600.0,7.5597,7.5597,7.5522,7.5522,21600.0
2015-03-18 11:15:00,10.06,10.08,10.06,10.08,41600.0,7.5522,7.5672,7.5522,7.5672,41600.0
2015-03-18 11:20:00,10.08,10.12,10.08,10.12,90800.0,7.5672,7.5973,7.5672,7.5973,90800.0
2015-03-18 11:25:00,10.12,10.12,10.08,10.1,93600.0,7.5973,7.5973,7.5672,7.5822,93600.0
2015-03-18 11:30:00,10.1,10.1,10.09,10.09,25600.0,7.5822,7.5822,7.5747,7.5747,25600.0
2015-03-18 11:35:00,10.1,10.1,10.04,10.07,111600.0,7.5822,7.5822,7.5372,7.5597,111600.0
2015-03-18 11:40:00,10.07,10.09,10.07,10.08,31200.0,7.5597,7.5747,7.5597,7.5672,31200.0
2015-03-18 11:45:00,10.08,10.09,10.07,10.09,46800.0,7.5672,7.5747,7.5597,7.5747,46800.0
2015-03-18 11:50:00,10.09,10.11,10.09,10.1,27200.0,7.5747,7.5897,7.5747,7.5822,27200.0
2015-03-18 11:55:00,10.11,10.11,10.1,10.11,15600.0,7.5897,7.5897,7.5822,7.5897,15600.0
2015-03-18 12:00:00,10.1,10.12,10.06,10.08,81200.0,7.5822,7.5973,7.5522,7.5672,81200.0
2015-03-18 12:05:00,10.09,10.1,10.09,10.1,10400.0,7.5747,7.5822,7.5747,7.5822,10400.0
2015-03-18 12:10:00,10.1,10.11,10.09,10.1,14800.0,7.5822,7.5897,7.5747,7.5822,14800.0
2015-03-18 12:15:00,10.1,10.1,10.09,10.1,52000.0,7.5822,7.5822,7.5747,7.5822,52000.0
2015-03-18 12:20:00,10.09,10.11,10.09,10.1,166800.0,7.5747,7.5897,7.5747,7.5822,166800.0
2015-03-18 12:25:00,10.1,10.11,10.1,10.11,6400.0,7.5822,7.5897,7.5822,7.5897,6400.0
2015-03-18 12:30:00,10.11,10.12,10.1,10.1,65200.0,7.5897,7.5973,7.5822,7.5822,65200.0
2015-03-18 12:35:00,10.1,10.12,10.1,10.11,34000.0,7.5822,7.5973,7.5822,7.5897,34000.0
2015-03-18 12:40:00,10.11,10.12,10.11,10.11,24400.0,7.5897,7.5973,7.5897,7.5897,24400.0
2015-03-18 12:45:00,10.11,10.14,10.11,10.14,40400.0,7.5897,7.6123,7.5897,7.6123,40400.0
2015-03-18 12:50:00,10.15,10.16,10.14,10.16,16800.0,7.6198,7.6273,7.6123,7.6273,16800.0
2015-03-18 12:55:00,10.16,10.17,10.11,10.11,71600.0,7.6273,7.6348,7.5897,7.5897,71600.0
2015-03-18 13:00:00,10.11,10.12,10.11,10.11,34400.0,7.5897,7.5973,7.5897,7.5897,34400.0
2015-03-18 13:05:00,10.12,10.12,10.11,10.12,19200.0,7.5973,7.5973,7.5897,7.5973,19200.0
2015-03-18 13:10:00,10.12,10.13,10.12,10.13,8400.0,7.5973,7.6048,7.5973,7.6048,8400.0
2015-03-18 13:15:00,10.13,10.15,10.12,10.15,36800.0,7.6048,7.6198,7.5973,7.6198,36800.0
2015-03-18 13:20:00,10.15,10.15,10.12,10.13,33600.0,7.6198,7.6198,7.5973,7.6048,33600.0
2015-03-18 13:25:00,10.13,10.15,10.13,10.14,9600.0,7.6048,7.6198,7.6048,7.6123,9600.0
2015-03-18 13:30:00,10.15,10.15,10.13,10.13,15200.0,7.6198,7.6198,7.6048,7.6048,15200.0
2015-03-18 13:35:00,10.13,10.15,10.13,10.15,20800.0,7.6048,7.6198,7.6048,7.6198,20800.0
2015-03-18 13:40:00,10.14,10.16,10.14,10.16,14800.0,7.6123,7.6273,7.6123,7.6273,14800.0
2015-03-18 13:45:00,10.16,10.16,10.14,10.15,34000.0,7.6273,7.6273,7.6123,7.6198,34000.0
2015-03-18 13:50:00,10.15,10.17,10.15,10.17,38400.0,7.6198,7.6348,7.6198,7.6348,38400.0
2015-03-18 13:55:00,10.16,10.17,10.16,10.17,8000.0,7.6273,7.6348,7.6273,7.6348,8000.0
2015-03-18 14:00:00,10.17,10.25,10.17,10.22,68400.0,7.6348,7.6948,7.6348,7.6723,68400.0
2015-03-18 14:05:00,10.22,10.24,10.22,10.22,71200.0,7.6723,7.6873,7.6723,7.6723,71200.0
2015-03-18 14:10:00,10.22,10.26,10.22,10.24,52800.0,7.6723,7.7024,7.6723,7.6873,52800.0
2015-03-18 14:15:00,10.24,10.27,10.24,10.27,58000.0,7.6873,7.7099,7.6873,7.7099,58000.0
2015-03-18 14:20:00,10.27,10.28,10.26,10.26,58400.0,7.7099,7.7174,7.7024,7.7024,58400.0
2015-03-18 14:25:00,10.27,10.28,10.26,10.28,90800.0,7.7099,7.7174,7.7024,7.7174,90800.0
2015-03-18 14:30:00,10.28,10.29,10.27,10.28,77600.0,7.7174,7.7249,7.7099,7.7174,77600.0
2015-03-18 14:35:00,10.28,10.29,10.28,10.29,81200.0,7.7174,7.7249,7.7174,7.7249,81200.0
2015-03-18 14:40:00,10.29,10.31,10.29,10.31,129600.0,7.7249,7.7399,7.7249,7.7399,129600.0
2015-03-18 14:45:00,10.31,10.31,10.29,10.3,52400.0,7.7399,7.7399,7.7249,7.7324,52400.0
2015-03-18 14:50:00,10.3,10.31,10.29,10.3,43600.0,7.7324,7.7399,7.7249,7.7324,43600.0
2015-03-18 14:55:00,10.3,10.31,10.3,10.3,43200.0,7.7324,7.7399,7.7324,7.7324,43200.0
2015-03-18 15:00:00,10.3,10.31,10.29,10.31,80400.0,7.7324,7.7399,7.7249,7.7399,80400.0
2015-03-18 15:05:00,10.31,10.31,10.29,10.31,51200.0,7.7399,7.7399,7.7249,7.7399,51200.0
2015-03-18 15:10:00,10.31,10.34,10.31,10.32,66400.0,7.7399,7.7624,7.7399,7.7474,66400.0
2015-03-18 15:15:00,10.32,10.34,10.32,10.33,33200.0,7.7474,7.7624,7.7474,7.7549,33200.0
2015-03-18 15:20:00,10.33,10.33,10.33,10.33,52400.0,7.7549,7.7549,7.7549,7.7549,52400.0
2015-03-18 15:25:00,10.33,10.34,10.33,10.34,50000.0,7.7549,7.7624,7.7549,7.7624,50000.0
2015-03-18 15:30:00,10.34,10.34,10.33,10.33,50400.0,7.7624,7.7624,7.7549,7.7549,50400.0
2015-03-18 15:35:00,10.33,10.33,10.31,10.33,58400.0,7.7549,7.7549,7.7399,7.7549,58400.0
2015-03-18 15:40:00,10.33,10.33,10.32,10.32,52800.0,7.7549,7.7549,7.7474,7.7474,52800.0
2015-03-18 15:45:00,10.32,10.32,10.29,10.29,89200.0,7.7474,7.7474,7.7249,7.7249,89200.0
2015-03-18 15:50:00,10.29,10.29,10.27,10.28,124800.0,7.7249,7.7249,7.7099,7.7174,124800.0
2015-03-18 15:55:00,10.28,10.29,10.27,10.29,152800.0,7.7174,7.7249,7.7099,7.7249,152800.0
2015-03-19 09:30:00,10.27,10.28,10.16,10.26,245600.0,7.7099,7.7174,7.6273,7.7024,245600.0
2015-03-19 09:35:00,10.28,10.28,10.2,10.25,63200.0,7.7174,7.7174,7.6573,7.6948,63200.0
2015-03-19 09:40:00,10.24,10.28,10.24,10.24,31200.0,7.6873,7.7174,7.6873,7.6873,31200.0
2015-03-19 09:45:00,10.23,10.24,10.21,10.22,28800.0,7.6798,7.6873,7.6648,7.6723,28800.0
2015-03-19 09:50:00,10.22,10.25,10.22,10.24,16400.0,7.6723,7.6948,7.6723,7.6873,16400.0
2015-03-19 09:55:00,10.24,10.27,10.24,10.25,37600.0,7.6873,7.7099,7.6873,7.6948,37600.0
2015-03-19 10:00:00,10.25,10.27,10.24,10.26,9200.0,7.6948,7.7099,7.6873,7.7024,9200.0
2015-03-19 10:05:00,10.26,10.28,10.25,10.28,20800.0,7.7024,7.7174,7.6948,7.7174,20800.0
2015-03-19 10:10:00,10.28,10.29,10.27,10.28,49600.0,7.7174,7.7249,7.7099,7.7174,49600.0
2015-03-19 10:15:00,10.28,10.28,10.26,10.27,24800.0,7.7174,7.7174,7.7024,7.7099,24800.0
2015-03-19 10:20:00,10.27,10.28,10.26,10.27,10400.0,7.7099,7.7174,7.7024,7.7099,10400.0
2015-03-19 10:25:00,10.26,10.27,10.25,10.26,22000.0,7.7024,7.7099,7.6948,7.7024,22000.0
2015-03-19 10:30:00,10.26,10.26,10.23,10.23,16400.0,7.7024,7.7024,7.6798,7.6798,16400.0
2015-03-19 10:35:00,10.24,10.25,10.22,10.24,37200.0,7.6873,7.6948,7.6723,7.6873,37200.0
2015-03-19 10:40:00,10.24,10.24,10.22,10.22,9200.0,7.6873,7.6873,7.6723,7.6723,9200.0
2015-03-19 10:45:00,10.22,10.24,10.22,10.22,17600.0,7.6723,7.6873,7.6723,7.6723,17600.0
2015-03-19 10:50:00,10.22,10.22,10.22,10.22,10400.0,7.6723,7.6723,7.6723,7.6723,10400.0
2015-03-19 10:55:00,10.22,10.25,10.21,10.25,122000.0,7.6723,7.6948,7.6648,7.6948,122000.0
2015-03-19 11:00:00,10.25,10.27,10.25,10.26,47600.0,7.6948,7.7099,7.6948,7.7024,47600.0
2015-03-19 11:05:00,10.26,10.27,10.26,10.26,44800.0,7.7024,7.7099,7.7024,7.7024,44800.0
2015-03-19 11:10:00,10.26,10.27,10.25,10.25,43200.0,7.7024,7.7099,7.6948,7.6948,43200.0
2015-03-19 11:15:00,10.25,10.26,10.24,10.26,18000.0,7.6948,7.7024,7.6873,7.7024,18000.0
2015-03-19 11:20:00,10.26,10.26,10.26,10.26,22400.0,7.7024,7.7024,7.7024,7.7024,22400.0
2015-03-19 11:25:00,10.26,10.26,10.24,10.24,46800.0,7.7024,7.7024,7.6873,7.6873,46800.0
2015-03-19 11:30:00,10.25,10.25,10.23,10.24,60800.0,7.6948,7.6948,7.6798,7.6873,60800.0
2015-03-19 11:35:00,10.24,10.24,10.22,10.22,26800.0,7.6873,7.6873,7.6723,7.6723,26800.0
2015-03-19 11:40:00,10.22,10.22,10.21,10.21,32400.0,7.6723,7.6723,7.6648,7.6648,32400.0
2015-03-19 11:45:00,10.21,10.22,10.21,10.21,21200.0,7.6648,7.6723,7.6648,7.6648,21200.0
2015-03-19 11:50:00,10.22,10.22,10.2,10.21,23200.0,7.6723,7.6723,7.6573,7.6648,23200.0
2015-03-19 11:55:00,10.21,10.21,10.19,10.19,35600.0,7.6648,7.6648,7.6498,7.6498,35600.0
2015-03-19 12:00:00,10.19,10.2,10.18,10.2,23600.0,7.6498,7.6573,7.6423,7.6573,23600.0
2015-03-19 12:05:00,10.2,10.22,10.2,10.22,25600.0,7.6573,7.6723,7.6573,7.6723,25600.0
2015-03-19 12:10:00,10.22,10.22,10.21,10.22,23200.0,7.6723,7.6723,7.6648,7.6723,23200.0
2015-03-19 12:15:00,10.22,10.23,10.22,10.23,28400.0,7.6723,7.6798,7.6723,7.6798,28400.0
2015-03-19 12:20:00,10.23,10.23,10.22,10.23,19200.0,7.6798,7.6798,7.6723,7.6798,19200.0
2015-03-19 12:25:00,10.23,10.23,10.22,10.23,12000.0,7.6798,7.6798,7.6723,7.6798,12000.0
2015-03-19 12:30:00,10.22,10.22,10.22,10.22,20800.0,7.6723,7.6723,7.6723,7.6723,20800.0
2015-03-19 12:35:00,10.22,10.22,10.21,10.21,26000.0,7.6723,7.6723,7.6648,7.6648,26000.0
2015-03-19 12:40:00,10.21,10.22,10.21,10.22,17600.0,7.6648,7.6723,7.6648,7.6723,17600.0
2015-03-19 12:45:00,10.22,10.22,10.22,10.22,72000.0,7.6723,7.6723,7.6723,7.6723,72000.0
2015-03-19 12:50:00,10.22,10.22,10.21,10.21,32000.0,7.6723,7.6723,7.6648,7.6648,32000.0
2015-03-19 12:55:00,10.21,10.21,10.2,10.2,40800.0,7.6648,7.6648,7.6573,7.6573,40800.0
2015-03-19 13:00:00,10.2,10.22,10.2,10.21,44400.0,7.6573,7.6723,7.6573,7.6648,44400.0
2015-03-19 13:05:00,10.22,10.22,10.21,10.21,24800.0,7.6723,7.6723,7.6648,7.6648,24800.0
2015-03-19 13:10:00,10.2,10.2,10.2,10.2,15600.0,7.6573,7.6573,7.6573,7.6573,15600.0
2015-03-19 13:15:00,10.2,10.21,10.2,10.21,70400.0,7.6573,7.6648,7.6573,7.6648,70400.0
2015-03-19 13:20:00,10.21,10.22,10.21,10.21,19200.0,7.6648,7.6723,7.6648,7.6648,19200.0
2015-03-19 13:25:00,10.21,10.21,10.21,10.21,16000.0,7.6648,7.6648,7.6648,7.6648,16000.0
2015-03-19 13:30:00,10.21,10.21,10.2,10.2,18400.0,7.6648,7.6648,7.6573,7.6573,18400.0
2015-03-19 13:35:00,10.2,10.21,10.2,10.2,18000.0,7.6573,7.6648,7.6573,7.6573,18000.0
2015-03-19 13:40:00,10.2,10.2,10.19,10.19,46000.0,7.6573,7.6573,7.6498,7.6498,46000.0
2015-03-19 13:45:00,10.19,10.19,10.18,10.19,38800.0,7.6498,7.6498,7.6423,7.6498,38800.0
2015-03-19 13:50:00,10.18,10.19,10.18,10.19,28000.0,7.6423,7.6498,7.6423,7.6498,28000.0
2015-03-19 13:55:00,10.19,10.19,10.17,10.17,60400.0,7.6498,7.6498,7.6348,7.6348,60400.0
2015-03-19 14:00:00,10.17,10.17,10.15,10.15,28800.0,7.6348,7.6348,7.6198,7.6198,28800.0
2015-03-19 14:05:00,10.15,10.17,10.15,10.17,26000.0,7.6198,7.6348,7.6198,7.6348,26000.0
2015-03-19 14:10:00,10.17,10.18,10.17,10.18,35200.0,7.6348,7.6423,7.6348,7.6423,35200.0
2015-03-19 14:15:00,10.17,10.18,10.17,10.17,18400.0,7.6348,7.6423,7.6348,7.6348,18400.0
2015-03-19 14:20:00,10.17,10.17,10.16,10.16,53200.0,7.6348,7.6348,7.6273,7.6273,53200.0
2015-03-19 14:25:00,10.16,10.17,10.16,10.17,26000.0,7.6273,7.6348,7.6273,7.6348,26000.0
2015-03-19 14:30:00,10.17,10.18,10.17,10.17,16400.0,7.6348,7.6423,7.6348,7.6348,16400.0
2015-03-19 14:35:00,10.17,10.18,10.16,10.17,49600.0,7.6348,7.6423,7.6273,7.6348,49600.0
2015-03-19 14:40:00,10.17,10.18,10.17,10.18,15600.0,7.6348,7.6423,7.6348,7.6423,15600.0
2015-03-19 14:45:00,10.18,10.19,10.18,10.19,30800.0,7.6423,7.6498,7.6423,7.6498,30800.0
2015-03-19 14:50:00,10.19,10.19,10.17,10.18,41200.0,7.6498,7.6498,7.6348,7.6423,41200.0
2015-03-19 14:55:00,10.17,10.18,10.17,10.18,38000.0,7.6348,7.6423,7.6348,7.6423,38000.0
2015-03-19 15:00:00,10.18,10.18,10.18,10.18,23200.0,7.6423,7.6423,7.6423,7.6423,23200.0
2015-03-19 15:05:00,10.18,10.18,10.17,10.18,29200.0,7.6423,7.6423,7.6348,7.6423,29200.0
2015-03-19 15:10:00,10.17,10.19,10.17,10.19,39200.0,7.6348,7.6498,7.6348,7.6498,39200.0
2015-03-19 15:15:00,10.19,10.19,10.18,10.18,41200.0,7.6498,7.6498,7.6423,7.6423,41200.0
2015-03-19 15:20:00,10.18,10.18,10.18,10.18,26400.0,7.6423,7.6423,7.6423,7.6423,26400.0
2015-03-19 15:25:00,10.18,10.19,10.18,10.19,32800.0,7.6423,7.6498,7.6423,7.6498,32800.0
2015-03-19 15:30:00,10.19,10.2,10.19,10.2,67600.0,7.6498,7.6573,7.6498,7.6573,67600.0
2015-03-19 15:35:00,10.2,10.21,10.2,10.2,38000.0,7.6573,7.6648,7.6573,7.6573,38000.0
2015-03-19 15:40:00,10.2,10.21,10.2,10.2,58400.0,7.6573,7.6648,7.6573,7.6573,58400.0
2015-03-19 15:45:00,10.2,10.21,10.2,10.21,53600.0,7.6573,7.6648,7.6573,7.6648,53600.0
2015-03-19 15:50:00,10.21,10.22,10.21,10.21,92000.0,7.6648,7.6723,7.6648,7.6648,92000.0
2015-03-19 15:55:00,10.21,10.21,10.2,10.2,144000.0,7.6648,7.6648,7.6573,7.6573,144000.0
2015-03-20 09:30:00,10.21,10.26,10.21,10.22,540400.0,7.6648,7.7024,7.6648,7.6723,540400.0
2015-03-20 09:35:00,10.24,10.25,10.17,10.18,42000.0,7.6873,7.6948,7.6348,7.6423,42000.0
2015-03-20 09:40:00,10.19,10.2,10.18,10.19,37200.0,7.6498,7.6573,7.6423,7.6498,37200.0
2015-03-20 09:45:00,10.19,10.22,10.19,10.21,46400.0,7.6498,7.6723,7.6498,7.6648,46400.0
2015-03-20 09:50:00,10.21,10.21,10.19,10.19,51600.0,7.6648,7.6648,7.6498,7.6498,51600.0
2015-03-20 09:55:00,10.2,10.2,10.17,10.17,48000.0,7.6573,7.6573,7.6348,7.6348,48000.0
2015-03-20 10:00:00,10.17,10.19,10.15,10.19,51200.0,7.6348,7.6498,7.6198,7.6498,51200.0
2015-03-20 10:05:00,10.19,10.2,10.18,10.19,34800.0,7.6498,7.6573,7.6423,7.6498,34800.0
2015-03-20 10:10:00,10.18,10.18,10.14,10.17,64000.0,7.6423,7.6423,7.6123,7.6348,64000.0
2015-03-20 10:15:00,10.16,10.18,10.16,10.17,20800.0,7.6273,7.6423,7.6273,7.6348,20800.0
2015-03-20 10:20:00,10.17,10.17,10.14,10.14,70400.0,7.6348,7.6348,7.6123,7.6123,70400.0
2015-03-20 10:25:00,10.14,10.2,10.13,10.19,130800.0,7.6123,7.6573,7.6048,7.6498,130800.0
2015-03-20 10:30:00,10.2,10.22,10.19,10.21,122800.0,7.6573,7.6723,7.6498,7.6648,122800.0
2015-03-20 10:35:00,10.21,10.21,10.19,10.19,39600.0,7.6648,7.6648,7.6498,7.6498,39600.0
2015-03-20 10:40:00,10.19,10.19,10.15,10.15,42000.0,7.6498,7.6498,7.6198,7.6198,42000.0
2015-03-20 10:45:00,10.15,10.17,10.15,10.16,65200.0,7.6198,7.6348,7.6198,7.6273,65200.0
2015-03-20 10:50:00,10.15,10.2,10.15,10.19,42000.0,7.6198,7.6573,7.6198,7.6498,42000.0
2015-03-20 10:55:00,10.19,10.19,10.15,10.15,29200.0,7.6498,7.6498,7.6198,7.6198,29200.0
2015-03-20 11:00:00,10.15,10.15,10.13,10.14,44800.0,7.6198,7.6198,7.6048,7.6123,44800.0
2015-03-20 11:05:00,10.15,10.19,10.15,10.18,48000.0,7.6198,7.6498,7.6198,7.6423,48000.0
2015-03-20 11:10:00,10.18,10.23,10.18,10.2,93600.0,7.6423,7.6798,7.6423,7.6573,93600.0
2015-03-20 11:15:00,10.2,10.22,10.19,10.22,108400.0,7.6573,7.6723,7.6498,7.6723,108400.0
2015-03-20 11:20:00,10.22,10.24,10.22,10.23,36400.0,7.6723,7.6873,7.6723,7.6798,36400.0
2015-03-20 11:25:00,10.23,10.23,10.22,10.22,110000.0,7.6798,7.6798,7.6723,7.6723,110000.0
2015-03-20 11:30:00,10.22,10.24,10.22,10.23,103600.0,7.6723,7.6873,7.6723,7.6798,103600.0
2015-03-20 11:35:00,10.23,10.24,10.23,10.24,26400.0,7.6798,7.6873,7.6798,7.6873,26400.0
2015-03-20 11:40:00,10.24,10.24,10.23,10.24,57600.0,7.6873,7.6873,7.6798,7.6873,57600.0
2015-03-20 11:45:00,10.23,10.24,10.21,10.21,24000.0,7.6798,7.6873,7.6648,7.6648,24000.0
2015-03-20 11:50:00,10.21,10.22,10.2,10.22,27600.0,7.6648,7.6723,7.6573,7.6723,27600.0
2015-03-20 11:55:00,10.22,10.22,10.22,10.22,18400.0,7.6723,7.6723,7.6723,7.6723,18400.0
2015-03-20 12:00:00,10.22,10.22,10.21,10.21,45200.0,7.6723,7.6723,7.6648,7.6648,45200.0
2015-03-20 12:05:00,10.21,10.21,10.2,10.2,10800.0,7.6648,7.6648,7.6573,7.6573,10800.0
2015-03-20 12:10:00,10.2,10.2,10.19,10.19,11600.0,7.6573,7.6573,7.6498,7.6498,11600.0
2015-03-20 12:15:00,10.19,10.19,10.18,10.19,24400.0,7.6498,7.6498,7.6423,7.6498,24400.0
2015-03-20 12:20:00,10.18,10.2,10.18,10.2,31200.0,7.6423,7.6573,7.6423,7.6573,31200.0
2015-03-20 12:25:00,10.2,10.2,10.19,10.19,20400.0,7.6573,7.6573,7.6498,7.6498,20400.0
2015-03-20 12:30:00,10.2,10.21,10.18,10.18,110800.0,7.6573,7.6648,7.6423,7.6423,110800.0
2015-03-20 12:35:00,10.19,10.21,10.19,10.21,27200.0,7.6498,7.6648,7.6498,7.6648,27200.0
2015-03-20 12:40:00,10.21,10.21,10.19,10.2,13600.0,7.6648,7.6648,7.6498,7.6573,13600.0
2015-03-20 12:45:00,10.19,10.2,10.19,10.2,57200.0,7.6498,7.6573,7.6498,7.6573,57200.0
2015-03-20 12:50:00,10.2,10.21,10.19,10.2,65600.0,7.6573,7.6648,7.6498,7.6573,65600.0
2015-03-20 12:55:00,10.2,10.2,10.19,10.2,109200.0,7.6573,7.6573,7.6498,7.6573,109200.0
2015-03-20 13:00:00,10.2,10.2,10.19,10.19,30800.0,7.6573,7.6573,7.6498,7.6498,30800.0
2015-03-20 13:05:00,10.19,10.19,10.17,10.17,31200.0,7.6498,7.6498,7.6348,7.6348,31200.0
2015-03-20 13:10:00,10.16,10.17,10.15,10.17,28800.0,7.6273,7.6348,7.6198,7.6348,28800.0
2015-03-20 13:15:00,10.17,10.17,10.17,10.17,43200.0,7.6348,7.6348,7.6348,7.6348,43200.0
2015-03-20 13:20:00,10.17,10.17,10.16,10.17,26000.0,7.6348,7.6348,7.6273,7.6348,26000.0
2015-03-20 13:25:00,10.17,10.2,10.16,10.2,56800.0,7.6348,7.6573,7.6273,7.6573,56800.0
2015-03-20 13:30:00,10.19,10.21,10.19,10.2,31600.0,7.6498,7.6648,7.6498,7.6573,31600.0
2015-03-20 13:35:00,10.19,10.21,10.19,10.21,30800.0,7.6498,7.6648,7.6498,7.6648,30800.0
2015-03-20 13:40:00,10.21,10.23,10.21,10.22,21600.0,7.6648,7.6798,7.6648,7.6723,21600.0
2015-03-20 13:45:00,10.22,10.22,10.21,10.21,39200.0,7.6723,7.6723,7.6648,7.6648,39200.0
2015-03-20 13:50:00,10.21,10.21,10.19,10.2,83600.0,7.6648,7.6648,7.6498,7.6573,83600.0
2015-03-20 13:55:00,10.2,10.21,10.2,10.21,27600.0,7.6573,7.6648,7.6573,7.6648,27600.0
2015-03-20 14:00:00,10.21,10.22,10.21,10.22,63600.0,7.6648,7.6723,7.6648,7.6723,63600.0
2015-03-20 14:05:00,10.22,10.24,10.22,10.24,82800.0,7.6723,7.6873,7.6723,7.6873,82800.0
2015-03-20 14:10:00,10.24,10.27,10.24,10.27,132400.0,7.6873,7.7099,7.6873,7.7099,132400.0
2015-03-20 14:15:00,10.27,10.29,10.25,10.26,45200.0,7.7099,7.7249,7.6948,7.7024,45200.0
2015-03-20 14:20:00,10.26,10.27,10.25,10.27,111600.0,7.7024,7.7099,7.6948,7.7099,111600.0
2015-03-20 14:25:00,10.27,10.27,10.25,10.26,48800.0,7.7099,7.7099,7.6948,7.7024,48800.0
2015-03-20 14:30:00,10.26,10.3,10.26,10.3,43200.0,7.7024,7.7324,7.7024,7.7324,43200.0
2015-03-20 14:35:00,10.29,10.3,10.28,10.28,47200.0,7.7249,7.7324,7.7174,7.7174,47200.0
2015-03-20 14:40:00,10.28,10.28,10.23,10.23,100000.0,7.7174,7.7174,7.6798,7.6798,100000.0
2015-03-20 14:45:00,10.22,10.24,10.21,10.24,83200.0,7.6723,7.6873,7.6648,7.6873,83200.0
2015-03-20 14:50:00,10.24,10.24,10.22,10.22,31600.0,7.6873,7.6873,7.6723,7.6723,31600.0
2015-03-20 14:55:00,10.22,10.26,10.22,10.26,40800.0,7.6723,7.7024,7.6723,7.7024,40800.0
2015-03-20 15:00:00,10.26,10.26,10.25,10.25,89200.0,7.7024,7.7024,7.6948,7.6948,89200.0
2015-03-20 15:05:00,10.25,10.26,10.25,10.26,41200.0,7.6948,7.7024,7.6948,7.7024,41200.0
2015-03-20 15:10:00,10.26,10.28,10.26,10.28,50800.0,7.7024,7.7174,7.7024,7.7174,50800.0
2015-03-20 15:15:00,10.28,10.28,10.25,10.25,66000.0,7.7174,7.7174,7.6948,7.6948,66000.0
2015-03-20 15:20:00,10.25,10.25,10.24,10.24,64000.0,7.6948,7.6948,7.6873,7.6873,64000.0
2015-03-20 15:25:00,10.24,10.25,10.24,10.24,49200.0,7.6873,7.6948,7.6873,7.6873,49200.0
2015-03-20 15:30:00,10.24,10.25,10.23,10.25,129200.0,7.6873,7.6948,7.6798,7.6948,129200.0
2015-03-20 15:35:00,10.25,10.27,10.25,10.27,123200.0,7.6948,7.7099,7.6948,7.7099,123200.0
2015-03-20 15:40:00,10.27,10.27,10.27,10.27,144400.0,7.7099,7.7099,7.7099,7.7099,144400.0
2015-03-20 15:45:00,10.27,10.28,10.27,10.27,159200.0,7.7099,7.7174,7.7099,7.7099,159200.0
2015-03-20 15:50:00,10.27,10.28,10.27,10.27,274800.0,7.7099,7.7174,7.7099,7.7099,274800.0
2015-03-20 15:55:00,10.27,10.27,10.24,10.24,676800.0,7.7099,7.7099,7.6873,7.6873,676800.0
2015-03-23 09:30:00,10.27,10.27,10.19,10.21,266400.0,7.7099,7.7099,7.6498,7.6648,266400.0
2015-03-23 09:35:00,10.21,10.31,10.21,10.3,152400.0,7.6648,7.7399,7.6648,7.7324,152400.0
2015-03-23 09:40:00,10.31,10.42,10.3,10.41,81200.0,7.7399,7.8225,7.7324,7.815,81200.0
2015-03-23 09:45:00,10.42,10.43,10.35,10.38,122000.0,7.8225,7.83,7.7699,7.7924,122000.0
2015-03-23 09:50:00,10.38,10.4,10.34,10.35,70000.0,7.7924,7.8075,7.7624,7.7699,70000.0
2015-03-23 09:55:00,10.35,10.36,10.29,10.32,77600.0,7.7699,7.7774,7.7249,7.7474,77600.0
2015-03-23 10:00:00,10.32,10.33,10.3,10.3,28400.0,7.7474,7.7549,7.7324,7.7324,28400.0
2015-03-23 10:05:00,10.3,10.32,10.3,10.32,37600.0,7.7324,7.7474,7.7324,7.7474,37600.0
2015-03-23 10:10:00,10.32,10.34,10.31,10.33,48800.0,7.7474,7.7624,7.7399,7.7549,48800.0
2015-03-23 10:15:00,10.33,10.34,10.32,10.33,47600.0,7.7549,7.7624,7.7474,7.7549,47600.0
2015-03-23 10:20:00,10.32,10.38,10.32,10.38,41200.0,7.7474,7.7924,7.7474,7.7924,41200.0
2015-03-23 10:25:00,10.38,10.38,10.37,10.37,22000.0,7.7924,7.7924,7.7849,7.7849,22000.0
2015-03-23 10:30:00,10.37,10.38,10.36,10.38,15600.0,7.7849,7.7924,7.7774,7.7924,15600.0
2015-03-23 10:35:00,10.38,10.4,10.37,10.39,88400.0,7.7924,7.8075,7.7849,7.7999,88400.0
2015-03-23 10:40:00,10.4,10.4,10.37,10.37,42000.0,7.8075,7.8075,7.7849,7.7849,42000.0
2015-03-23 10:45:00,10.37,10.38,10.36,10.36,39200.0,7.7849,7.7924,7.7774,7.7774,39200.0
2015-03-23 10:50:00,10.36,10.37,10.36,10.36,26800.0,7.7774,7.7849,7.7774,7.7774,26800.0
2015-03-23 10:55:00,10.36,10.38,10.36,10.37,18000.0,7.7774,7.7924,7.7774,7.7849,18000.0
2015-03-23 11:00:00,10.38,10.39,10.36,10.36,37600.0,7.7924,7.7999,7.7774,7.7774,37600.0
2015-03-23 11:05:00,10.37,10.38,10.37,10.37,19600.0,7.7849,7.7924,7.7849,7.7849,19600.0
2015-03-23 11:10:00,10.38,10.4,10.37,10.38,129600.0,7.7924,7.8075,7.7849,7.7924,129600.0
2015-03-23 11:15:00,10.38,10.38,10.37,10.38,17600.0,7.7924,7.7924,7.7849,7.7924,17600.0
2015-03-23 11:20:00,10.38,10.38,10.36,10.37,44800.0,7.7924,7.7924,7.7774,7.7849,44800.0
2015-03-23 11:25:00,10.37,10.38,10.37,10.37,47200.0,7.7849,7.7924,7.7849,7.7849,47200.0
2015-03-23 11:30:00,10.37,10.38,10.37,10.37,63200.0,7.7849,7.7924,7.7849,7.7849,63200.0
2015-03-23 11:35:00,10.37,10.39,10.37,10.38,94000.0,7.7849,7.7999,7.7849,7.7924,94000.0
2015-03-23 11:40:00,10.37,10.38,10.36,10.37,102800.0,7.7849,7.7924,7.7774,7.7849,102800.0
2015-03-23 11:45:00,10.37,10.38,10.36,10.38,57600.0,7.7849,7.7924,7.7774,7.7924,57600.0
2015-03-23 11:50:00,10.38,10.38,10.36,10.37,12800.0,7.7924,7.7924,7.7774,7.7849,12800.0
2015-03-23 11:55:00,10.37,10.37,10.36,10.37,23200.0,7.7849,7.7849,7.7774,7.7849,23200.0
2015-03-23 12:00:00,10.36,10.37,10.36,10.37,30400.0,7.7774,7.7849,7.7774,7.7849,30400.0
2015-03-23 12:05:00,10.37,10.39,10.37,10.39,24000.0,7.7849,7.7999,7.7849,7.7999,24000.0
2015-03-23 12:10:00,10.39,10.4,10.39,10.4,27600.0,7.7999,7.8075,7.7999,7.8075,27600.0
2015-03-23 12:15:00,10.4,10.4,10.36,10.37,26400.0,7.8075,7.8075,7.7774,7.7849,26400.0
2015-03-23 12:20:00,10.37,10.38,10.37,10.38,14800.0,7.7849,7.7924,7.7849,7.7924,14800.0
2015-03-23 12:25:00,10.37,10.37,10.36,10.36,16800.0,7.7849,7.7849,7.7774,7.7774,16800.0
2015-03-23 12:30:00,10.36,10.37,10.35,10.36,27600.0,7.7774,7.7849,7.7699,7.7774,27600.0
2015-03-23 12:35:00,10.36,10.38,10.36,10.37,22000.0,7.7774,7.7924,7.7774,7.7849,22000.0
2015-03-23 12:40:00,10.37,10.38,10.36,10.37,51600.0,7.7849,7.7924,7.7774,7.7849,51600.0
2015-03-23 12:45:00,10.36,10.36,10.35,10.36,61600.0,7.7774,7.7774,7.7699,7.7774,61600.0
2015-03-23 12:50:00,10.36,10.37,10.35,10.36,26800.0,7.7774,7.7849,7.7699,7.7774,26800.0
2015-03-23 12:55:00,10.36,10.36,10.36,10.36,19200.0,7.7774,7.7774,7.7774,7.7774,19200.0
2015-03-23 13:00:00,10.35,10.35,10.34,10.35,29200.0,7.7699,7.7699,7.7624,7.7699,29200.0
2015-03-23 13:05:00,10.35,10.37,10.35,10.36,15600.0,7.7699,7.7849,7.7699,7.7774,15600.0
2015-03-23 13:10:00,10.36,10.37,10.36,10.37,24400.0,7.7774,7.7849,7.7774,7.7849,24400.0
2015-03-23 13:15:00,10.37,10.37,10.36,10.37,28000.0,7.7849,7.7849,7.7774,7.7849,28000.0
2015-03-23 13:20:00,10.36,10.37,10.36,10.36,47200.0,7.7774,7.7849,7.7774,7.7774,47200.0
2015-03-23 13:25:00,10.36,10.36,10.35,10.35,24800.0,7.7774,7.7774,7.7699,7.7699,24800.0
2015-03-23 13:30:00,10.35,10.35,10.34,10.34,28800.0,7.7699,7.7699,7.7624,7.7624,28800.0
2015-03-23 13:35:00,10.34,10.35,10.32,10.32,99200.0,7.7624,7.7699,7.7474,7.7474,99200.0
2015-03-23 13:40:00,10.32,10.34,10.31,10.33,86400.0,7.7474,7.7624,7.7399,7.7549,86400.0
2015-03-23 13:45:00,10.34,10.36,10.34,10.36,48400.0,7.7624,7.7774,7.7624,7.7774,48400.0
2015-03-23 13:50:00,10.36,10.37,10.32,10.36,606000.0,7.7774,7.7849,7.7474,7.7774,606000.0
2015-03-23 13:55:00,10.36,10.36,10.34,10.35,126000.0,7.7774,7.7774,7.7624,7.7699,126000.0
2015-03-23 14:00:00,10.36,10.36,10.36,10.36,32000.0,7.7774,7.7774,7.7774,7.7774,32000.0
2015-03-23 14:05:00,10.36,10.39,10.36,10.38,74000.0,7.7774,7.7999,7.7774,7.7924,74000.0
2015-03-23 14:10:00,10.38,10.39,10.37,10.38,233200.0,7.7924,7.7999,7.7849,7.7924,233200.0
2015-03-23 14:15:00,10.38,10.39,10.38,10.39,28000.0,7.7924,7.7999,7.7924,7.7999,28000.0
2015-03-23 14:20:00,10.39,10.39,10.38,10.38,25200.0,7.7999,7.7999,7.7924,7.7924,25200.0
2015-03-23 14:25:00,10.38,10.38,10.37,10.38,31600.0,7.7924,7.7924,7.7849,7.7924,31600.0
2015-03-23 14:30:00,10.38,10.38,10.37,10.38,64000.0,7.7924,7.7924,7.7849,7.7924,64000.0
2015-03-23 14:35:00,10.38,10.4,10.38,10.4,57200.0,7.7924,7.8075,7.7924,7.8075,57200.0
2015-03-23 14:40:00,10.4,10.4,10.39,10.39,47600.0,7.8075,7.8075,7.7999,7.7999,47600.0
2015-03-23 14:45:00,10.39,10.39,10.38,10.38,45600.0,7.7999,7.7999,7.7924,7.7924,45600.0
2015-03-23 14:50:00,10.38,10.39,10.38,10.38,198000.0,7.7924,7.7999,7.7924,7.7924,198000.0
2015-03-23 14:55:00,10.38,10.39,10.38,10.38,103600.0,7.7924,7.7999,7.7924,7.7924,103600.0
2015-03-23 15:00:00,10.38,10.39,10.38,10.38,30800.0,7.7924,7.7999,7.7924,7.7924,30800.0
2015-03-23 15:05:00,10.38,10.38,10.37,10.38,51600.0,7.7924,7.7924,7.7849,7.7924,51600.0
2015-03-23 15:10:00,10.37,10.38,10.37,10.38,166400.0,7.7849,7.7924,7.7849,7.7924,166400.0
2015-03-23 15:15:00,10.38,10.38,10.37,10.37,38800.0,7.7924,7.7924,7.7849,7.7849,38800.0
2015-03-23 15:20:00,10.37,10.38,10.37,10.37,28400.0,7.7849,7.7924,7.7849,7.7849,28400.0
2015-03-23 15:25:00,10.37,10.37,10.36,10.36,47200.0,7.7849,7.7849,7.7774,7.7774,47200.0
2015-03-23 15:30:00,10.36,10.36,10.35,10.36,29600.0,7.7774,7.7774,7.7699,7.7774,29600.0
2015-03-23 15:35:00,10.36,10.36,10.35,10.35,57600.0,7.7774,7.7774,7.7699,7.7699,57600.0
2015-03-23 15:40:00,10.35,10.35,10.33,10.33,106000.0,7.7699,7.7699,7.7549,7.7549,106000.0
2015-03-23 15:45:00,10.33,10.37,10.33,10.37,214800.0,7.7549,7.7849,7.7549,7.7849,214800.0
2015-03-23 15:50:00,10.37,10.38,10.36,10.38,386000.0,7.7849,7.7924,7.7774,7.7924,386000.0
2015-03-23 15:55:00,10.37,10.38,10.34,10.34,546800.0,7.7849,7.7924,7.7624,7.7624,546800.0
2015-03-24 09:30:00,10.32,10.34,10.23,10.31,258400.0,7.7474,7.7624,7.6798,7.7399,258400.0
2015-03-24 09:35:00,10.3,10.37,10.3,10.37,131200.0,7.7324,7.7849,7.7324,7.7849,131200.0
2015-03-24 09:40:00,10.36,10.38,10.36,10.36,112800.0,7.7774,7.7924,7.7774,7.7774,112800.0
2015-03-24 09:45:00,10.35,10.35,10.28,10.33,50000.0,7.7699,7.7699,7.7174,7.7549,50000.0
2015-03-24 09:50:00,10.34,10.36,10.33,10.35,27200.0,7.7624,7.7774,7.7549,7.7699,27200.0
2015-03-24 09:55:00,10.35,10.38,10.32,10.33,69200.0,7.7699,7.7924,7.7474,7.7549,69200.0
2015-03-24 10:00:00,10.34,10.36,10.32,10.32,48000.0,7.7624,7.7774,7.7474,7.7474,48000.0
2015-03-24 10:05:00,10.33,10.33,10.3,10.3,18800.0,7.7549,7.7549,7.7324,7.7324,18800.0
2015-03-24 10:10:00,10.29,10.32,10.26,10.29,261600.0,7.7249,7.7474,7.7024,7.7249,261600.0
2015-03-24 10:15:00,10.29,10.29,10.26,10.26,42400.0,7.7249,7.7249,7.7024,7.7024,42400.0
2015-03-24 10:20:00,10.26,10.28,10.25,10.28,58000.0,7.7024,7.7174,7.6948,7.7174,58000.0
2015-03-24 10:25:00,10.28,10.31,10.27,10.31,102400.0,7.7174,7.7399,7.7099,7.7399,102400.0
2015-03-24 10:30:00,10.31,10.31,10.3,10.31,54800.0,7.7399,7.7399,7.7324,7.7399,54800.0
2015-03-24 10:35:00,10.31,10.31,10.3,10.3,26400.0,7.7399,7.7399,7.7324,7.7324,26400.0
2015-03-24 10:40:00,10.3,10.3,10.28,10.28,44400.0,7.7324,7.7324,7.7174,7.7174,44400.0
2015-03-24 10:45:00,10.29,10.29,10.28,10.29,41600.0,7.7249,7.7249,7.7174,7.7249,41600.0
2015-03-24 10:50:00,10.29,10.29,10.29,10.29,37600.0,7.7249,7.7249,7.7249,7.7249,37600.0
2015-03-24 10:55:00,10.29,10.29,10.28,10.28,43200.0,7.7249,7.7249,7.7174,7.7174,43200.0
2015-03-24 11:00:00,10.28,10.29,10.27,10.29,50400.0,7.7174,7.7249,7.7099,7.7249,50400.0
2015-03-24 11:05:00,10.29,10.31,10.28,10.28,224800.0,7.7249,7.7399,7.7174,7.7174,224800.0
2015-03-24 11:10:00,10.28,10.31,10.27,10.31,507600.0,7.7174,7.7399,7.7099,7.7399,507600.0
2015-03-24 11:15:00,10.31,10.31,10.3,10.3,47200.0,7.7399,7.7399,7.7324,7.7324,47200.0
2015-03-24 11:20:00,10.31,10.31,10.28,10.29,48000.0,7.7399,7.7399,7.7174,7.7249,48000.0
2015-03-24 11:25:00,10.29,10.29,10.27,10.27,42000.0,7.7249,7.7249,7.7099,7.7099,42000.0
2015-03-24 11:30:00,10.28,10.29,10.28,10.28,22000.0,7.7174,7.7249,7.7174,7.7174,22000.0
2015-03-24 11:35:00,10.28,10.29,10.27,10.27,16400.0,7.7174,7.7249,7.7099,7.7099,16400.0
2015-03-24 11:40:00,10.27,10.27,10.25,10.26,100000.0,7.7099,7.7099,7.6948,7.7024,100000.0
2015-03-24 11:45:00,10.25,10.26,10.24,10.26,154800.0,7.6948,7.7024,7.6873,7.7024,154800.0
2015-03-24 11:50:00,10.26,10.27,10.26,10.27,38000.0,7.7024,7.7099,7.7024,7.7099,38000.0
2015-03-24 11:55:00,10.27,10.31,10.27,10.31,148400.0,7.7099,7.7399,7.7099,7.7399,148400.0
2015-03-24 12:00:00,10.31,10.31,10.29,10.31,70400.0,7.7399,7.7399,7.7249,7.7399,70400.0
2015-03-24 12:05:00,10.31,10.33,10.3,10.33,88400.0,7.7399,7.7549,7.7324,7.7549,88400.0
2015-03-24 12:10:00,10.33,10.33,10.32,10.32,47200.0,7.7549,7.7549,7.7474,7.7474,47200.0
2015-03-24 12:15:00,10.32,10.33,10.31,10.31,59200.0,7.7474,7.7549,7.7399,7.7399,59200.0
2015-03-24 12:20:00,10.31,10.31,10.28,10.28,113600.0,7.7399,7.7399,7.7174,7.7174,113600.0
2015-03-24 12:25:00,10.28,10.31,10.28,10.31,100000.0,7.7174,7.7399,7.7174,7.7399,100000.0
2015-03-24 12:30:00,10.31,10.33,10.3,10.31,72800.0,7.7399,7.7549,7.7324,7.7399,72800.0
2015-03-24 12:35:00,10.31,10.31,10.28,10.3,90800.0,7.7399,7.7399,7.7174,7.7324,90800.0
2015-03-24 12:40:00,10.3,10.31,10.3,10.31,42800.0,7.7324,7.7399,7.7324,7.7399,42800.0
2015-03-24 12:45:00,10.31,10.33,10.28,10.31,122000.0,7.7399,7.7549,7.7174,7.7399,122000.0
2015-03-24 12:50:00,10.31,10.32,10.3,10.31,105200.0,7.7399,7.7474,7.7324,7.7399,105200.0
2015-03-24 12:55:00,10.31,10.32,10.3,10.31,96400.0,7.7399,7.7474,7.7324,7.7399,96400.0
2015-03-24 13:00:00,10.31,10.32,10.3,10.31,49200.0,7.7399,7.7474,7.7324,7.7399,49200.0
2015-03-24 13:05:00,10.31,10.31,10.31,10.31,64800.0,7.7399,7.7399,7.7399,7.7399,64800.0
2015-03-24 13:10:00,10.3,10.31,10.29,10.3,39200.0,7.7324,7.7399,7.7249,7.7324,39200.0
2015-03-24 13:15:00,10.29,10.31,10.29,10.3,105600.0,7.7249,7.7399,7.7249,7.7324,105600.0
2015-03-24 13:20:00,10.3,10.31,10.28,10.31,76000.0,7.7324,7.7399,7.7174,7.7399,76000.0
2015-03-24 13:25:00,10.31,10.31,10.28,10.3,82400.0,7.7399,7.7399,7.7174,7.7324,82400.0
2015-03-24 13:30:00,10.31,10.31,10.29,10.31,122000.0,7.7399,7.7399,7.7249,7.7399,122000.0
2015-03-24 13:35:00,10.31,10.31,10.3,10.31,42000.0,7.7399,7.7399,7.7324,7.7399,42000.0
2015-03-24 13:40:00,10.31,10.31,10.3,10.31,57200.0,7.7399,7.7399,7.7324,7.7399,57200.0
2015-03-24 13:45:00,10.31,10.31,10.29,10.3,100800.0,7.7399,7.7399,7.7249,7.7324,100800.0
2015-03-24 13:50:00,10.3,10.32,10.3,10.31,352400.0,7.7324,7.7474,7.7324,7.7399,352400.0
2015-03-24 13:55:00,10.31,10.32,10.3,10.31,264800.0,7.7399,7.7474,7.7324,7.7399,264800.0
2015-03-24 14:00:00,10.31,10.32,10.31,10.32,404000.0,7.7399,7.7474,7.7399,7.7474,404000.0
2015-03-24 14:05:00,10.32,10.32,10.31,10.32,60000.0,7.7474,7.7474,7.7399,7.7474,60000.0
2015-03-24 14:10:00,10.32,10.33,10.31,10.31,81600.0,7.7474,7.7549,7.7399,7.7399,81600.0
2015-03-24 14:15:00,10.32,10.32,10.31,10.31,40000.0,7.7474,7.7474,7.7399,7.7399,40000.0
2015-03-24 14:20:00,10.31,10.32,10.3,10.32,206800.0,7.7399,7.7474,7.7324,7.7474,206800.0
2015-03-24 14:25:00,10.31,10.32,10.31,10.31,72000.0,7.7399,7.7474,7.7399,7.7399,72000.0
2015-03-24 14:30:00,10.31,10.31,10.31,10.31,28400.0,7.7399,7.7399,7.7399,7.7399,28400.0
2015-03-24 14:35:00,10.31,10.34,10.31,10.34,196000.0,7.7399,7.7624,7.7399,7.7624,196000.0
2015-03-24 14:40:00,10.35,10.35,10.34,10.34,222800.0,7.7699,7.7699,7.7624,7.7624,222800.0
2015-03-24 14:45:00,10.35,10.36,10.31,10.32,151200.0,7.7699,7.7774,7.7399,7.7474,151200.0
2015-03-24 14:50:00,10.31,10.34,10.31,10.34,306000.0,7.7399,7.7624,7.7399,7.7624,306000.0
2015-03-24 14:55:00,10.34,10.34,10.33,10.34,62400.0,7.7624,7.7624,7.7549,7.7624,62400.0
2015-03-24 15:00:00,10.34,10.34,10.32,10.34,83600.0,7.7624,7.7624,7.7474,7.7624,83600.0
2015-03-24 15:05:00,10.34,10.34,10.33,10.34,72800.0,7.7624,7.7624,7.7549,7.7624,72800.0
2015-03-24 15:10:00,10.34,10.34,10.31,10.32,102000.0,7.7624,7.7624,7.7399,7.7474,102000.0
2015-03-24 15:15:00,10.32,10.33,10.31,10.32,77600.0,7.7474,7.7549,7.7399,7.7474,77600.0
2015-03-24 15:20:00,10.32,10.32,10.27,10.28,195200.0,7.7474,7.7474,7.7099,7.7174,195200.0
2015-03-24 15:25:00,10.28,10.31,10.28,10.3,144800.0,7.7174,7.7399,7.7174,7.7324,144800.0
2015-03-24 15:30:00,10.3,10.3,10.28,10.29,117600.0,7.7324,7.7324,7.7174,7.7249,117600.0
2015-03-24 15:35:00,10.29,10.29,10.28,10.28,260400.0,7.7249,7.7249,7.7174,7.7174,260400.0
2015-03-24 15:40:00,10.28,10.29,10.26,10.26,126000.0,7.7174,7.7249,7.7024,7.7024,126000.0
2015-03-24 15:45:00,10.26,10.27,10.25,10.26,217600.0,7.7024,7.7099,7.6948,7.7024,217600.0
2015-03-24 15:50:00,10.26,10.26,10.23,10.24,286400.0,7.7024,7.7024,7.6798,7.6873,286400.0
2015-03-24 15:55:00,10.24,10.24,10.22,10.23,360000.0,7.6873,7.6873,7.6723,7.6798,360000.0
2015-03-25 09:30:00,10.23,10.3,10.13,10.13,239600.0,7.6798,7.7324,7.6048,7.6048,239600.0
2015-03-25 09:35:00,10.15,10.21,10.13,10.15,87200.0,7.6198,7.6648,7.6048,7.6198,87200.0
2015-03-25 09:40:00,10.15,10.15,10.06,10.08,254000.0,7.6198,7.6198,7.5522,7.5672,254000.0
2015-03-25 09:45:00,10.09,10.12,10.08,10.1,97200.0,7.5747,7.5973,7.5672,7.5822,97200.0
2015-03-25 09:50:00,10.11,10.13,10.09,10.11,59600.0,7.5897,7.6048,7.5747,7.5897,59600.0
2015-03-25 09:55:00,10.11,10.11,10.08,10.1,82000.0,7.5897,7.5897,7.5672,7.5822,82000.0
2015-03-25 10:00:00,10.09,10.15,10.08,10.13,369600.0,7.5747,7.6198,7.5672,7.6048,369600.0
2015-03-25 10:05:00,10.13,10.13,10.12,10.12,131600.0,7.6048,7.6048,7.5973,7.5973,131600.0
2015-03-25 10:10:00,10.13,10.14,10.12,10.13,182800.0,7.6048,7.6123,7.5973,7.6048,182800.0
2015-03-25 10:15:00,10.13,10.13,10.11,10.12,110400.0,7.6048,7.6048,7.5897,7.5973,110400.0
2015-03-25 10:20:00,10.12,10.13,10.1,10.12,62800.0,7.5973,7.6048,7.5822,7.5973,62800.0
2015-03-25 10:25:00,10.12,10.13,10.11,10.12,110000.0,7.5973,7.6048,7.5897,7.5973,110000.0
2015-03-25 10:30:00,10.12,10.13,10.11,10.13,38400.0,7.5973,7.6048,7.5897,7.6048,38400.0
2015-03-25 10:35:00,10.13,10.14,10.12,10.13,56400.0,7.6048,7.6123,7.5973,7.6048,56400.0
2015-03-25 10:40:00,10.13,10.13,10.12,10.13,198800.0,7.6048,7.6048,7.5973,7.6048,198800.0
2015-03-25 10:45:00,10.13,10.14,10.11,10.13,109600.0,7.6048,7.6123,7.5897,7.6048,109600.0
2015-03-25 10:50:00,10.13,10.15,10.13,10.13,133200.0,7.6048,7.6198,7.6048,7.6048,133200.0
2015-03-25 10:55:00,10.13,10.14,10.13,10.13,60000.0,7.6048,7.6123,7.6048,7.6048,60000.0
2015-03-25 11:00:00,10.13,10.13,10.11,10.12,90800.0,7.6048,7.6048,7.5897,7.5973,90800.0
2015-03-25 11:05:00,10.12,10.12,10.08,10.08,96000.0,7.5973,7.5973,7.5672,7.5672,96000.0
2015-03-25 11:10:00,10.08,10.09,10.06,10.09,169200.0,7.5672,7.5747,7.5522,7.5747,169200.0
2015-03-25 11:15:00,10.09,10.09,10.05,10.05,70400.0,7.5747,7.5747,7.5447,7.5447,70400.0
2015-03-25 11:20:00,10.05,10.05,10.0,10.02,111600.0,7.5447,7.5447,7.5072,7.5222,111600.0
2015-03-25 11:25:00,10.03,10.06,10.02,10.05,121600.0,7.5297,7.5522,7.5222,7.5447,121600.0
2015-03-25 11:30:00,10.05,10.05,10.01,10.01,54800.0,7.5447,7.5447,7.5147,7.5147,54800.0
2015-03-25 11:35:00,10.01,10.02,9.98,9.99,108400.0,7.5147,7.5222,7.4922,7.4997,108400.0
2015-03-25 11:40:00,9.99,9.99,9.96,9.97,91200.0,7.4997,7.4997,7.4771,7.4846,91200.0
2015-03-25 11:45:00,9.98,9.99,9.95,9.96,47200.0,7.4922,7.4997,7.4696,7.4771,47200.0
2015-03-25 11:50:00,9.96,9.98,9.96,9.98,62000.0,7.4771,7.4922,7.4771,7.4922,62000.0
2015-03-25 11:55:00,9.98,9.98,9.96,9.96,61600.0,7.4922,7.4922,7.4771,7.4771,61600.0
2015-03-25 12:00:00,9.96,10.01,9.96,10.01,76400.0,7.4771,7.5147,7.4771,7.5147,76400.0
2015-03-25 12:05:00,10.01,10.01,9.99,10.0,33600.0,7.5147,7.5147,7.4997,7.5072,33600.0
2015-03-25 12:10:00,10.0,10.05,10.0,10.04,329200.0,7.5072,7.5447,7.5072,7.5372,329200.0
2015-03-25 12:15:00,10.04,10.06,10.03,10.05,154800.0,7.5372,7.5522,7.5297,7.5447,154800.0
2015-03-25 12:20:00,10.06,10.06,10.03,10.04,80000.0,7.5522,7.5522,7.5297,7.5372,80000.0
2015-03-25 12:25:00,10.04,10.04,10.02,10.02,43600.0,7.5372,7.5372,7.5222,7.5222,43600.0
2015-03-25 12:30:00,10.02,10.02,9.98,9.99,52800.0,7.5222,7.5222,7.4922,7.4997,52800.0
2015-03-25 12:35:00,9.98,10.0,9.96,10.0,82800.0,7.4922,7.5072,7.4771,7.5072,82800.0
2015-03-25 12:40:00,10.0,10.0,9.99,10.0,37600.0,7.5072,7.5072,7.4997,7.5072,37600.0
2015-03-25 12:45:00,10.0,10.01,9.99,10.0,30400.0,7.5072,7.5147,7.4997,7.5072,30400.0
2015-03-25 12:50:00,10.0,10.01,9.99,10.0,39200.0,7.5072,7.5147,7.4997,7.5072,39200.0
2015-03-25 12:55:00,10.0,10.01,10.0,10.0,52400.0,7.5072,7.5147,7.5072,7.5072,52400.0
2015-03-25 13:00:00,10.0,10.01,10.0,10.0,33600.0,7.5072,7.5147,7.5072,7.5072,33600.0
2015-03-25 13:05:00,10.0,10.0,9.99,10.0,29600.0,7.5072,7.5072,7.4997,7.5072,29600.0
2015-03-25 13:10:00,10.0,10.0,9.99,10.0,30400.0,7.5072,7.5072,7.4997,7.5072,30400.0
2015-03-25 13:15:00,10.0,10.01,10.0,10.0,60000.0,7.5072,7.5147,7.5072,7.5072,60000.0
2015-03-25 13:20:00,10.0,10.0,9.99,10.0,28000.0,7.5072,7.5072,7.4997,7.5072,28000.0
2015-03-25 13:25:00,10.0,10.01,9.99,10.0,88800.0,7.5072,7.5147,7.4997,7.5072,88800.0
2015-03-25 13:30:00,10.0,10.03,9.99,10.02,95600.0,7.5072,7.5297,7.4997,7.5222,95600.0
2015-03-25 13:35:00,10.03,10.07,10.03,10.06,54800.0,7.5297,7.5597,7.5297,7.5522,54800.0
2015-03-25 13:40:00,10.06,10.08,10.04,10.05,83200.0,7.5522,7.5672,7.5372,7.5447,83200.0
2015-03-25 13:45:00,10.05,10.06,10.05,10.06,69200.0,7.5447,7.5522,7.5447,7.5522,69200.0
2015-03-25 13:50:00,10.07,10.08,10.06,10.08,41600.0,7.5597,7.5672,7.5522,7.5672,41600.0
2015-03-25 13:55:00,10.08,10.08,10.07,10.07,22000.0,7.5672,7.5672,7.5597,7.5597,22000.0
2015-03-25 14:00:00,10.07,10.07,10.06,10.06,50000.0,7.5597,7.5597,7.5522,7.5522,50000.0
2015-03-25 14:05:00,10.06,10.07,10.06,10.07,31600.0,7.5522,7.5597,7.5522,7.5597,31600.0
2015-03-25 14:10:00,10.06,10.08,10.06,10.06,69200.0,7.5522,7.5672,7.5522,7.5522,69200.0
2015-03-25 14:15:00,10.06,10.1,10.06,10.1,55600.0,7.5522,7.5822,7.5522,7.5822,55600.0
2015-03-25 14:20:00,10.1,10.1,10.07,10.07,90000.0,7.5822,7.5822,7.5597,7.5597,90000.0
2015-03-25 14:25:00,10.08,10.08,10.04,10.04,30000.0,7.5672,7.5672,7.5372,7.5372,30000.0
2015-03-25 14:30:00,10.05,10.05,10.04,10.05,41200.0,7.5447,7.5447,7.5372,7.5447,41200.0
2015-03-25 14:35:00,10.05,10.05,10.05,10.05,33600.0,7.5447,7.5447,7.5447,7.5447,33600.0
2015-03-25 14:40:00,10.05,10.07,10.04,10.07,55600.0,7.5447,7.5597,7.5372,7.5597,55600.0
2015-03-25 14:45:00,10.07,10.07,10.05,10.05,63600.0,7.5597,7.5597,7.5447,7.5447,63600.0
2015-03-25 14:50:00,10.06,10.06,10.03,10.06,80000.0,7.5522,7.5522,7.5297,7.5522,80000.0
2015-03-25 14:55:00,10.06,10.06,10.05,10.06,90800.0,7.5522,7.5522,7.5447,7.5522,90800.0
2015-03-25 15:00:00,10.06,10.06,10.05,10.05,78800.0,7.5522,7.5522,7.5447,7.5447,78800.0
2015-03-25 15:05:00,10.05,10.05,10.04,10.05,47600.0,7.5447,7.5447,7.5372,7.5447,47600.0
2015-03-25 15:10:00,10.05,10.05,10.03,10.03,116400.0,7.5447,7.5447,7.5297,7.5297,116400.0
2015-03-25 15:15:00,10.03,10.03,10.02,10.02,78400.0,7.5297,7.5297,7.5222,7.5222,78400.0
2015-03-25 15:20:00,10.02,10.03,10.01,10.01,58000.0,7.5222,7.5297,7.5147,7.5147,58000.0
2015-03-25 15:25:00,10.01,10.01,10.0,10.0,56800.0,7.5147,7.5147,7.5072,7.5072,56800.0
2015-03-25 15:30:00,10.0,10.01,9.99,10.0,70400.0,7.5072,7.5147,7.4997,7.5072,70400.0
2015-03-25 15:35:00,10.0,10.01,10.0,10.0,107200.0,7.5072,7.5147,7.5072,7.5072,107200.0
2015-03-25 15:40:00,10.0,10.0,9.97,9.99,206000.0,7.5072,7.5072,7.4846,7.4997,206000.0
2015-03-25 15:45:00,9.98,9.99,9.96,9.97,251200.0,7.4922,7.4997,7.4771,7.4846,251200.0
2015-03-25 15:50:00,9.97,9.97,9.96,9.96,285600.0,7.4846,7.4846,7.4771,7.4771,285600.0
2015-03-25 15:55:00,9.96,9.96,9.95,9.96,263600.0,7.4771,7.4771,7.4696,7.4771,263600.0
2015-03-26 09:30:00,9.87,9.94,9.86,9.88,302800.0,7.4096,7.4621,7.4021,7.4171,302800.0
2015-03-26 09:35:00,9.87,9.94,9.83,9.87,172000.0,7.4096,7.4621,7.3795,7.4096,172000.0
2015-03-26 09:40:00,9.87,9.88,9.85,9.87,85200.0,7.4096,7.4171,7.3946,7.4096,85200.0
2015-03-26 09:45:00,9.86,9.88,9.85,9.87,100800.0,7.4021,7.4171,7.3946,7.4096,100800.0
2015-03-26 09:50:00,9.87,9.93,9.87,9.89,85600.0,7.4096,7.4546,7.4096,7.4246,85600.0
2015-03-26 09:55:00,9.9,9.9,9.85,9.86,172400.0,7.4321,7.4321,7.3946,7.4021,172400.0
2015-03-26 10:00:00,9.86,9.87,9.84,9.84,78400.0,7.4021,7.4096,7.3871,7.3871,78400.0
2015-03-26 10:05:00,9.84,9.86,9.83,9.85,151600.0,7.3871,7.4021,7.3795,7.3946,151600.0
2015-03-26 10:10:00,9.85,9.85,9.81,9.81,131200.0,7.3946,7.3946,7.3645,7.3645,131200.0
2015-03-26 10:15:00,9.81,9.81,9.78,9.78,112000.0,7.3645,7.3645,7.342,7.342,112000.0
2015-03-26 10:20:00,9.78,9.8,9.77,9.78,123600.0,7.342,7.357,7.3345,7.342,123600.0
2015-03-26 10:25:00,9.79,9.79,9.76,9.76,98400.0,7.3495,7.3495,7.327,7.327,98400.0
2015-03-26 10:30:00,9.76,9.77,9.72,9.75,270400.0,7.327,7.3345,7.297,7.3195,270400.0
2015-03-26 10:35:00,9.75,9.79,9.75,9.78,171600.0,7.3195,7.3495,7.3195,7.342,171600.0
2015-03-26 10:40:00,9.79,9.82,9.78,9.82,148800.0,7.3495,7.372,7.342,7.372,148800.0
2015-03-26 10:45:00,9.82,9.87,9.82,9.83,217200.0,7.372,7.4096,7.372,7.3795,217200.0
2015-03-26 10:50:00,9.83,9.84,9.79,9.79,162400.0,7.3795,7.3871,7.3495,7.3495,162400.0
2015-03-26 10:55:00,9.79,9.83,9.78,9.82,92000.0,7.3495,7.3795,7.342,7.372,92000.0
2015-03-26 11:00:00,9.82,9.82,9.77,9.78,122800.0,7.372,7.372,7.3345,7.342,122800.0
2015-03-26 11:05:00,9.78,9.81,9.77,9.79,115600.0,7.342,7.3645,7.3345,7.3495,115600.0
2015-03-26 11:10:00,9.79,9.81,9.78,9.8,88800.0,7.3495,7.3645,7.342,7.357,88800.0
2015-03-26 11:15:00,9.8,9.8,9.78,9.79,85200.0,7.357,7.357,7.342,7.3495,85200.0
2015-03-26 11:20:00,9.79,9.79,9.72,9.76,171200.0,7.3495,7.3495,7.297,7.327,171200.0
2015-03-26 11:25:00,9.76,9.76,9.72,9.72,121600.0,7.327,7.327,7.297,7.297,121600.0
2015-03-26 11:30:00,9.72,9.75,9.71,9.74,216000.0,7.297,7.3195,7.2895,7.312,216000.0
2015-03-26 11:35:00,9.74,9.83,9.73,9.82,198800.0,7.312,7.3795,7.3045,7.372,198800.0
2015-03-26 11:40:00,9.82,9.88,9.82,9.85,314000.0,7.372,7.4171,7.372,7.3946,314000.0
2015-03-26 11:45:00,9.85,9.85,9.83,9.84,120800.0,7.3946,7.3946,7.3795,7.3871,120800.0
2015-03-26 11:50:00,9.84,9.89,9.84,9.87,508000.0,7.3871,7.4246,7.3871,7.4096,508000.0
2015-03-26 11:55:00,9.87,9.87,9.84,9.86,120000.0,7.4096,7.4096,7.3871,7.4021,120000.0
2015-03-26 12:00:00,9.85,9.86,9.84,9.84,60400.0,7.3946,7.4021,7.3871,7.3871,60400.0
2015-03-26 12:05:00,9.84,9.85,9.8,9.8,97600.0,7.3871,7.3946,7.357,7.357,97600.0
2015-03-26 12:10:00,9.8,9.8,9.77,9.79,67600.0,7.357,7.357,7.3345,7.3495,67600.0
2015-03-26 12:15:00,9.79,9.79,9.75,9.77,95600.0,7.3495,7.3495,7.3195,7.3345,95600.0
2015-03-26 12:20:00,9.77,9.78,9.75,9.76,88000.0,7.3345,7.342,7.3195,7.327,88000.0
2015-03-26 12:25:00,9.76,9.77,9.76,9.76,82800.0,7.327,7.3345,7.327,7.327,82800.0
2015-03-26 12:30:00,9.76,9.78,9.76,9.78,52400.0,7.327,7.342,7.327,7.342,52400.0
2015-03-26 12:35:00,9.78,9.79,9.78,9.78,52800.0,7.342,7.3495,7.342,7.342,52800.0
2015-03-26 12:40:00,9.78,9.81,9.78,9.78,131600.0,7.342,7.3645,7.342,7.342,131600.0
2015-03-26 12:45:00,9.78,9.79,9.77,9.78,54400.0,7.342,7.3495,7.3345,7.342,54400.0
2015-03-26 12:50:00,9.78,9.78,9.77,9.78,65600.0,7.342,7.342,7.3345,7.342,65600.0
2015-03-26 12:55:00,9.79,9.8,9.78,9.79,26000.0,7.3495,7.357,7.342,7.3495,26000.0
2015-03-26 13:00:00,9.79,9.82,9.79,9.8,129600.0,7.3495,7.372,7.3495,7.357,129600.0
2015-03-26 13:05:00,9.8,9.82,9.8,9.81,102800.0,7.357,7.372,7.357,7.3645,102800.0
2015-03-26 13:10:00,9.81,9.85,9.81,9.81,81600.0,7.3645,7.3946,7.3645,7.3645,81600.0
2015-03-26 13:15:00,9.82,9.82,9.8,9.82,49200.0,7.372,7.372,7.357,7.372,49200.0
2015-03-26 13:20:00,9.82,9.85,9.8,9.85,85600.0,7.372,7.3946,7.357,7.3946,85600.0
2015-03-26 13:25:00,9.85,9.87,9.83,9.83,99600.0,7.3946,7.4096,7.3795,7.3795,99600.0
2015-03-26 13:30:00,9.83,9.87,9.83,9.86,87600.0,7.3795,7.4096,7.3795,7.4021,87600.0
2015-03-26 13:35:00,9.86,9.91,9.86,9.88,165200.0,7.4021,7.4396,7.4021,7.4171,165200.0
2015-03-26 13:40:00,9.88,9.94,9.88,9.92,113600.0,7.4171,7.4621,7.4171,7.4471,113600.0
2015-03-26 13:45:00,9.92,9.95,9.9,9.9,178800.0,7.4471,7.4696,7.4321,7.4321,178800.0
2015-03-26 13:50:00,9.91,9.92,9.89,9.9,84800.0,7.4396,7.4471,7.4246,7.4321,84800.0
2015-03-26 13:55:00,9.9,9.9,9.85,9.86,114800.0,7.4321,7.4321,7.3946,7.4021,114800.0
2015-03-26 14:00:00,9.85,9.92,9.85,9.92,84800.0,7.3946,7.4471,7.3946,7.4471,84800.0
2015-03-26 14:05:00,9.92,9.93,9.88,9.89,102800.0,7.4471,7.4546,7.4171,7.4246,102800.0
2015-03-26 14:10:00,9.89,9.92,9.88,9.9,125600.0,7.4246,7.4471,7.4171,7.4321,125600.0
2015-03-26 14:15:00,9.9,9.95,9.89,9.92,119600.0,7.4321,7.4696,7.4246,7.4471,119600.0
2015-03-26 14:20:00,9.92,9.93,9.9,9.9,60800.0,7.4471,7.4546,7.4321,7.4321,60800.0
2015-03-26 14:25:00,9.9,9.91,9.88,9.88,88400.0,7.4321,7.4396,7.4171,7.4171,88400.0
2015-03-26 14:30:00,9.88,9.88,9.86,9.86,68800.0,7.4171,7.4171,7.4021,7.4021,68800.0
2015-03-26 14:35:00,9.86,9.88,9.85,9.87,116000.0,7.4021,7.4171,7.3946,7.4096,116000.0
2015-03-26 14:40:00,9.87,9.9,9.86,9.89,158400.0,7.4096,7.4321,7.4021,7.4246,158400.0
2015-03-26 14:45:00,9.89,9.89,9.88,9.89,177200.0,7.4246,7.4246,7.4171,7.4246,177200.0
2015-03-26 14:50:00,9.88,9.88,9.8,9.81,414000.0,7.4171,7.4171,7.357,7.3645,414000.0
2015-03-26 14:55:00,9.81,9.83,9.8,9.8,445200.0,7.3645,7.3795,7.357,7.357,445200.0
2015-03-26 15:00:00,9.79,9.8,9.76,9.76,271200.0,7.3495,7.357,7.327,7.327,271200.0
2015-03-26 15:05:00,9.76,9.77,9.76,9.77,145200.0,7.327,7.3345,7.327,7.3345,145200.0
2015-03-26 15:10:00,9.77,9.78,9.76,9.76,285600.0,7.3345,7.342,7.327,7.327,285600.0
2015-03-26 15:15:00,9.76,9.77,9.73,9.74,511600.0,7.327,7.3345,7.3045,7.312,511600.0
2015-03-26 15:20:00,9.75,9.77,9.71,9.72,366400.0,7.3195,7.3345,7.2895,7.297,366400.0
2015-03-26 15:25:00,9.72,9.72,9.67,9.67,722800.0,7.297,7.297,7.2594,7.2594,722800.0
2015-03-26 15:30:00,9.67,9.71,9.67,9.71,334800.0,7.2594,7.2895,7.2594,7.2895,334800.0
2015-03-26 15:35:00,9.71,9.71,9.66,9.66,374800.0,7.2895,7.2895,7.2519,7.2519,374800.0
2015-03-26 15:40:00,9.66,9.69,9.65,9.68,448400.0,7.2519,7.2744,7.2444,7.2669,448400.0
2015-03-26 15:45:00,9.68,9.73,9.67,9.72,886800.0,7.2669,7.3045,7.2594,7.297,886800.0
2015-03-26 15:50:00,9.72,9.73,9.72,9.72,524400.0,7.297,7.3045,7.297,7.297,524400.0
2015-03-26 15:55:00,9.72,9.72,9.68,9.7,1176400.0,7.297,7.297,7.2669,7.282,1176400.0
2015-03-27 09:30:00,9.42,9.47,9.29,9.4,1488400.0,7.0718,7.1093,6.9742,7.0567,1488400.0
2015-03-27 09:35:00,9.4,9.49,9.33,9.47,1405200.0,7.0567,7.1243,7.0042,7.1093,1405200.0
2015-03-27 09:40:00,9.45,9.7,9.45,9.61,852400.0,7.0943,7.282,7.0943,7.2144,852400.0
2015-03-27 09:45:00,9.62,9.67,9.53,9.58,1067600.0,7.2219,7.2594,7.1543,7.1919,1067600.0
2015-03-27 09:50:00,9.59,9.6,9.54,9.56,448000.0,7.1994,7.2069,7.1618,7.1769,448000.0
2015-03-27 09:55:00,9.56,9.63,9.53,9.55,544000.0,7.1769,7.2294,7.1543,7.1693,544000.0
2015-03-27 10:00:00,9.55,9.58,9.53,9.53,381200.0,7.1693,7.1919,7.1543,7.1543,381200.0
2015-03-27 10:05:00,9.53,9.54,9.47,9.48,444800.0,7.1543,7.1618,7.1093,7.1168,444800.0
2015-03-27 10:10:00,9.48,9.53,9.47,9.5,534400.0,7.1168,7.1543,7.1093,7.1318,534400.0
2015-03-27 10:15:00,9.5,9.5,9.43,9.45,393600.0,7.1318,7.1318,7.0793,7.0943,393600.0
2015-03-27 10:20:00,9.45,9.51,9.44,9.49,307600.0,7.0943,7.1393,7.0868,7.1243,307600.0
2015-03-27 10:25:00,9.49,9.5,9.46,9.47,467600.0,7.1243,7.1318,7.1018,7.1093,467600.0
2015-03-27 10:30:00,9.47,9.47,9.46,9.46,316400.0,7.1093,7.1093,7.1018,7.1018,316400.0
2015-03-27 10:35:00,9.47,9.48,9.45,9.48,551200.0,7.1093,7.1168,7.0943,7.1168,551200.0
2015-03-27 10:40:00,9.48,9.54,9.48,9.54,254400.0,7.1168,7.1618,7.1168,7.1618,254400.0
2015-03-27 10:45:00,9.54,9.54,9.45,9.46,257600.0,7.1618,7.1618,7.0943,7.1018,257600.0
2015-03-27 10:50:00,9.45,9.46,9.41,9.43,315600.0,7.0943,7.1018,7.0642,7.0793,315600.0
2015-03-27 10:55:00,9.43,9.45,9.42,9.43,137200.0,7.0793,7.0943,7.0718,7.0793,137200.0
2015-03-27 11:00:00,9.43,9.47,9.42,9.46,108800.0,7.0793,7.1093,7.0718,7.1018,108800.0
2015-03-27 11:05:00,9.46,9.49,9.46,9.47,179200.0,7.1018,7.1243,7.1018,7.1093,179200.0
2015-03-27 11:10:00,9.47,9.49,9.46,9.47,79600.0,7.1093,7.1243,7.1018,7.1093,79600.0
2015-03-27 11:15:00,9.47,9.62,9.47,9.58,474400.0,7.1093,7.2219,7.1093,7.1919,474400.0
2015-03-27 11:20:00,9.58,9.6,9.55,9.56,328000.0,7.1919,7.2069,7.1693,7.1769,328000.0
2015-03-27 11:25:00,9.56,9.56,9.52,9.55,178400.0,7.1769,7.1769,7.1468,7.1693,178400.0
2015-03-27 11:30:00,9.54,9.59,9.54,9.58,212000.0,7.1618,7.1994,7.1618,7.1919,212000.0
2015-03-27 11:35:00,9.57,9.59,9.55,9.55,96000.0,7.1844,7.1994,7.1693,7.1693,96000.0
2015-03-27 11:40:00,9.55,9.57,9.54,9.56,129600.0,7.1693,7.1844,7.1618,7.1769,129600.0
2015-03-27 11:45:00,9.57,9.63,9.56,9.62,179200.0,7.1844,7.2294,7.1769,7.2219,179200.0
2015-03-27 11:50:00,9.62,9.65,9.62,9.63,143600.0,7.2219,7.2444,7.2219,7.2294,143600.0
2015-03-27 11:55:00,9.64,9.66,9.61,9.61,232400.0,7.2369,7.2519,7.2144,7.2144,232400.0
2015-03-27 12:00:00,9.63,9.63,9.57,9.58,120800.0,7.2294,7.2294,7.1844,7.1919,120800.0
2015-03-27 12:05:00,9.58,9.62,9.58,9.58,172000.0,7.1919,7.2219,7.1919,7.1919,172000.0
2015-03-27 12:10:00,9.59,9.59,9.54,9.56,188000.0,7.1994,7.1994,7.1618,7.1769,188000.0
2015-03-27 12:15:00,9.56,9.56,9.52,9.55,94400.0,7.1769,7.1769,7.1468,7.1693,94400.0
2015-03-27 12:20:00,9.55,9.6,9.54,9.6,111600.0,7.1693,7.2069,7.1618,7.2069,111600.0
2015-03-27 12:25:00,9.6,9.69,9.59,9.68,480400.0,7.2069,7.2744,7.1994,7.2669,480400.0
2015-03-27 12:30:00,9.68,9.69,9.6,9.61,190000.0,7.2669,7.2744,7.2069,7.2144,190000.0
2015-03-27 12:35:00,9.62,9.63,9.55,9.58,182000.0,7.2219,7.2294,7.1693,7.1919,182000.0
2015-03-27 12:40:00,9.58,9.61,9.54,9.61,346000.0,7.1919,7.2144,7.1618,7.2144,346000.0
2015-03-27 12:45:00,9.61,9.65,9.59,9.65,89200.0,7.2144,7.2444,7.1994,7.2444,89200.0
2015-03-27 12:50:00,9.65,9.67,9.6,9.61,168400.0,7.2444,7.2594,7.2069,7.2144,168400.0
2015-03-27 12:55:00,9.61,9.62,9.56,9.58,84000.0,7.2144,7.2219,7.1769,7.1919,84000.0
2015-03-27 13:00:00,9.58,9.62,9.58,9.61,99600.0,7.1919,7.2219,7.1919,7.2144,99600.0
2015-03-27 13:05:00,9.6,9.62,9.58,9.58,142800.0,7.2069,7.2219,7.1919,7.1919,142800.0
2015-03-27 13:10:00,9.59,9.6,9.55,9.56,110800.0,7.1994,7.2069,7.1693,7.1769,110800.0
2015-03-27 13:15:00,9.57,9.61,9.56,9.59,138400.0,7.1844,7.2144,7.1769,7.1994,138400.0
2015-03-27 13:20:00,9.6,9.61,9.58,9.61,86400.0,7.2069,7.2144,7.1919,7.2144,86400.0
2015-03-27 13:25:00,9.61,9.61,9.6,9.61,58400.0,7.2144,7.2144,7.2069,7.2144,58400.0
2015-03-27 13:30:00,9.6,9.61,9.58,9.61,96400.0,7.2069,7.2144,7.1919,7.2144,96400.0
2015-03-27 13:35:00,9.61,9.64,9.61,9.63,72000.0,7.2144,7.2369,7.2144,7.2294,72000.0
2015-03-27 13:40:00,9.64,9.65,9.63,9.65,100000.0,7.2369,7.2444,7.2294,7.2444,100000.0
2015-03-27 13:45:00,9.65,9.65,9.6,9.61,68000.0,7.2444,7.2444,7.2069,7.2144,68000.0
2015-03-27 13:50:00,9.61,9.62,9.6,9.62,50000.0,7.2144,7.2219,7.2069,7.2219,50000.0
2015-03-27 13:55:00,9.62,9.64,9.61,9.62,125600.0,7.2219,7.2369,7.2144,7.2219,125600.0
2015-03-27 14:00:00,9.62,9.62,9.58,9.58,96000.0,7.2219,7.2219,7.1919,7.1919,96000.0
2015-03-27 14:05:00,9.58,9.6,9.58,9.6,76000.0,7.1919,7.2069,7.1919,7.2069,76000.0
2015-03-27 14:10:00,9.6,9.62,9.58,9.59,138800.0,7.2069,7.2219,7.1919,7.1994,138800.0
2015-03-27 14:15:00,9.59,9.6,9.58,9.59,86000.0,7.1994,7.2069,7.1919,7.1994,86000.0
2015-03-27 14:20:00,9.59,9.6,9.58,9.59,76000.0,7.1994,7.2069,7.1919,7.1994,76000.0
2015-03-27 14:25:00,9.6,9.6,9.59,9.6,49600.0,7.2069,7.2069,7.1994,7.2069,49600.0
2015-03-27 14:30:00,9.6,9.6,9.58,9.6,66800.0,7.2069,7.2069,7.1919,7.2069,66800.0
2015-03-27 14:35:00,9.6,9.6,9.57,9.58,85200.0,7.2069,7.2069,7.1844,7.1919,85200.0
2015-03-27 14:40:00,9.58,9.62,9.58,9.62,148400.0,7.1919,7.2219,7.1919,7.2219,148400.0
2015-03-27 14:45:00,9.62,9.64,9.62,9.63,87600.0,7.2219,7.2369,7.2219,7.2294,87600.0
2015-03-27 14:50:00,9.63,9.65,9.62,9.64,103200.0,7.2294,7.2444,7.2219,7.2369,103200.0
2015-03-27 14:55:00,9.64,9.65,9.63,9.63,86800.0,7.2369,7.2444,7.2294,7.2294,86800.0
2015-03-27 15:00:00,9.63,9.64,9.6,9.6,89200.0,7.2294,7.2369,7.2069,7.2069,89200.0
2015-03-27 15:05:00,9.6,9.62,9.6,9.61,98800.0,7.2069,7.2219,7.2069,7.2144,98800.0
2015-03-27 15:10:00,9.61,9.62,9.6,9.61,90800.0,7.2144,7.2219,7.2069,7.2144,90800.0
2015-03-27 15:15:00,9.61,9.62,9.61,9.61,72000.0,7.2144,7.2219,7.2144,7.2144,72000.0
2015-03-27 15:20:00,9.61,9.61,9.6,9.6,74800.0,7.2144,7.2144,7.2069,7.2069,74800.0
2015-03-27 15:25:00,9.6,9.61,9.56,9.57,130400.0,7.2069,7.2144,7.1769,7.1844,130400.0
2015-03-27 15:30:00,9.57,9.59,9.56,9.59,238800.0,7.1844,7.1994,7.1769,7.1994,238800.0
2015-03-27 15:35:00,9.59,9.6,9.58,9.58,337200.0,7.1994,7.2069,7.1919,7.1919,337200.0
2015-03-27 15:40:00,9.58,9.61,9.57,9.59,170000.0,7.1919,7.2144,7.1844,7.1994,170000.0
2015-03-27 15:45:00,9.59,9.61,9.59,9.59,264400.0,7.1994,7.2144,7.1994,7.1994,264400.0
2015-03-27 15:50:00,9.59,9.62,9.58,9.58,338400.0,7.1994,7.2219,7.1919,7.1919,338400.0
2015-03-27 15:55:00,9.58,9.6,9.56,9.59,844400.0,7.1919,7.2069,7.1769,7.1994,844400.0
2015-03-30 09:30:00,9.6,9.63,9.52,9.53,281200.0,7.2069,7.2294,7.1468,7.1543,281200.0
2015-03-30 09:35:00,9.53,9.56,9.5,9.56,99200.0,7.1543,7.1769,7.1318,7.1769,99200.0
2015-03-30 09:40:00,9.55,9.58,9.54,9.57,105200.0,7.1693,7.1919,7.1618,7.1844,105200.0
2015-03-30 09:45:00,9.57,9.57,9.53,9.53,106800.0,7.1844,7.1844,7.1543,7.1543,106800.0
2015-03-30 09:50:00,9.54,9.58,9.51,9.58,218000.0,7.1618,7.1919,7.1393,7.1919,218000.0
2015-03-30 09:55:00,9.58,9.6,9.57,9.6,81600.0,7.1919,7.2069,7.1844,7.2069,81600.0
2015-03-30 10:00:00,9.6,9.61,9.57,9.57,80400.0,7.2069,7.2144,7.1844,7.1844,80400.0
2015-03-30 10:05:00,9.56,9.56,9.49,9.52,234000.0,7.1769,7.1769,7.1243,7.1468,234000.0
2015-03-30 10:10:00,9.52,9.52,9.49,9.49,168000.0,7.1468,7.1468,7.1243,7.1243,168000.0
2015-03-30 10:15:00,9.5,9.52,9.5,9.52,108400.0,7.1318,7.1468,7.1318,7.1468,108400.0
2015-03-30 10:20:00,9.52,9.52,9.48,9.51,271600.0,7.1468,7.1468,7.1168,7.1393,271600.0
2015-03-30 10:25:00,9.51,9.52,9.51,9.52,38800.0,7.1393,7.1468,7.1393,7.1468,38800.0
2015-03-30 10:30:00,9.52,9.52,9.51,9.51,66800.0,7.1468,7.1468,7.1393,7.1393,66800.0
2015-03-30 10:35:00,9.51,9.51,9.49,9.5,37600.0,7.1393,7.1393,7.1243,7.1318,37600.0
2015-03-30 10:40:00,9.5,9.5,9.47,9.47,105200.0,7.1318,7.1318,7.1093,7.1093,105200.0
2015-03-30 10:45:00,9.47,9.5,9.47,9.5,78800.0,7.1093,7.1318,7.1093,7.1318,78800.0
2015-03-30 10:50:00,9.5,9.51,9.49,9.49,90400.0,7.1318,7.1393,7.1243,7.1243,90400.0
2015-03-30 10:55:00,9.49,9.49,9.46,9.48,258400.0,7.1243,7.1243,7.1018,7.1168,258400.0
2015-03-30 11:00:00,9.48,9.49,9.47,9.48,44000.0,7.1168,7.1243,7.1093,7.1168,44000.0
2015-03-30 11:05:00,9.48,9.5,9.47,9.49,54000.0,7.1168,7.1318,7.1093,7.1243,54000.0
2015-03-30 11:10:00,9.49,9.5,9.49,9.5,73600.0,7.1243,7.1318,7.1243,7.1318,73600.0
2015-03-30 11:15:00,9.5,9.5,9.47,9.47,180000.0,7.1318,7.1318,7.1093,7.1093,180000.0
2015-03-30 11:20:00,9.47,9.49,9.47,9.48,88400.0,7.1093,7.1243,7.1093,7.1168,88400.0
2015-03-30 11:25:00,9.47,9.49,9.47,9.47,71600.0,7.1093,7.1243,7.1093,7.1093,71600.0
2015-03-30 11:30:00,9.46,9.47,9.43,9.43,280800.0,7.1018,7.1093,7.0793,7.0793,280800.0
2015-03-30 11:35:00,9.43,9.44,9.42,9.43,147200.0,7.0793,7.0868,7.0718,7.0793,147200.0
2015-03-30 11:40:00,9.43,9.44,9.42,9.42,53600.0,7.0793,7.0868,7.0718,7.0718,53600.0
2015-03-30 11:45:00,9.43,9.44,9.43,9.43,49600.0,7.0793,7.0868,7.0793,7.0793,49600.0
2015-03-30 11:50:00,9.43,9.44,9.42,9.43,78000.0,7.0793,7.0868,7.0718,7.0793,78000.0
2015-03-30 11:55:00,9.43,9.44,9.43,9.44,114000.0,7.0793,7.0868,7.0793,7.0868,114000.0
2015-03-30 12:00:00,9.44,9.44,9.43,9.43,145600.0,7.0868,7.0868,7.0793,7.0793,145600.0
2015-03-30 12:05:00,9.43,9.43,9.4,9.43,56000.0,7.0793,7.0793,7.0567,7.0793,56000.0
2015-03-30 12:10:00,9.43,9.45,9.42,9.45,150800.0,7.0793,7.0943,7.0718,7.0943,150800.0
2015-03-30 12:15:00,9.44,9.47,9.44,9.47,66800.0,7.0868,7.1093,7.0868,7.1093,66800.0
2015-03-30 12:20:00,9.47,9.47,9.46,9.47,83200.0,7.1093,7.1093,7.1018,7.1093,83200.0
2015-03-30 12:25:00,9.47,9.49,9.47,9.48,68000.0,7.1093,7.1243,7.1093,7.1168,68000.0
2015-03-30 12:30:00,9.48,9.52,9.48,9.5,622400.0,7.1168,7.1468,7.1168,7.1318,622400.0
2015-03-30 12:35:00,9.5,9.53,9.5,9.52,194000.0,7.1318,7.1543,7.1318,7.1468,194000.0
2015-03-30 12:40:00,9.52,9.55,9.52,9.53,90800.0,7.1468,7.1693,7.1468,7.1543,90800.0
2015-03-30 12:45:00,9.52,9.52,9.49,9.51,162000.0,7.1468,7.1468,7.1243,7.1393,162000.0
2015-03-30 12:50:00,9.51,9.51,9.49,9.5,108800.0,7.1393,7.1393,7.1243,7.1318,108800.0
2015-03-30 12:55:00,9.5,9.51,9.49,9.49,126800.0,7.1318,7.1393,7.1243,7.1243,126800.0
2015-03-30 13:00:00,9.49,9.49,9.49,9.49,36000.0,7.1243,7.1243,7.1243,7.1243,36000.0
2015-03-30 13:05:00,9.49,9.5,9.49,9.5,39600.0,7.1243,7.1318,7.1243,7.1318,39600.0
2015-03-30 13:10:00,9.5,9.5,9.49,9.49,104000.0,7.1318,7.1318,7.1243,7.1243,104000.0
2015-03-30 13:15:00,9.49,9.51,9.49,9.5,55200.0,7.1243,7.1393,7.1243,7.1318,55200.0
2015-03-30 13:20:00,9.5,9.51,9.49,9.5,63600.0,7.1318,7.1393,7.1243,7.1318,63600.0
2015-03-30 13:25:00,9.5,9.5,9.49,9.49,108000.0,7.1318,7.1318,7.1243,7.1243,108000.0
2015-03-30 13:30:00,9.5,9.5,9.48,9.49,50800.0,7.1318,7.1318,7.1168,7.1243,50800.0
2015-03-30 13:35:00,9.49,9.5,9.49,9.5,48800.0,7.1243,7.1318,7.1243,7.1318,48800.0
2015-03-30 13:40:00,9.5,9.5,9.5,9.5,31200.0,7.1318,7.1318,7.1318,7.1318,31200.0
2015-03-30 13:45:00,9.5,9.51,9.5,9.5,350400.0,7.1318,7.1393,7.1318,7.1318,350400.0
2015-03-30 13:50:00,9.5,9.51,9.5,9.51,75200.0,7.1318,7.1393,7.1318,7.1393,75200.0
2015-03-30 13:55:00,9.5,9.51,9.49,9.49,158800.0,7.1318,7.1393,7.1243,7.1243,158800.0
2015-03-30 14:00:00,9.49,9.5,9.49,9.49,62400.0,7.1243,7.1318,7.1243,7.1243,62400.0
2015-03-30 14:05:00,9.48,9.5,9.47,9.5,38800.0,7.1168,7.1318,7.1093,7.1318,38800.0
2015-03-30 14:10:00,9.5,9.5,9.47,9.48,116000.0,7.1318,7.1318,7.1093,7.1168,116000.0
2015-03-30 14:15:00,9.48,9.48,9.47,9.47,29200.0,7.1168,7.1168,7.1093,7.1093,29200.0
2015-03-30 14:20:00,9.47,9.48,9.47,9.48,68000.0,7.1093,7.1168,7.1093,7.1168,68000.0
2015-03-30 14:25:00,9.48,9.48,9.46,9.47,44000.0,7.1168,7.1168,7.1018,7.1093,44000.0
2015-03-30 14:30:00,9.47,9.49,9.47,9.48,59200.0,7.1093,7.1243,7.1093,7.1168,59200.0
2015-03-30 14:35:00,9.48,9.49,9.47,9.48,118000.0,7.1168,7.1243,7.1093,7.1168,118000.0
2015-03-30 14:40:00,9.48,9.5,9.48,9.5,49200.0,7.1168,7.1318,7.1168,7.1318,49200.0
2015-03-30 14:45:00,9.5,9.5,9.48,9.49,128000.0,7.1318,7.1318,7.1168,7.1243,128000.0
2015-03-30 14:50:00,9.49,9.49,9.49,9.49,27600.0,7.1243,7.1243,7.1243,7.1243,27600.0
2015-03-30 14:55:00,9.49,9.5,9.49,9.49,181200.0,7.1243,7.1318,7.1243,7.1243,181200.0
2015-03-30 15:00:00,9.49,9.49,9.47,9.48,268000.0,7.1243,7.1243,7.1093,7.1168,268000.0
2015-03-30 15:05:00,9.48,9.48,9.45,9.45,114000.0,7.1168,7.1168,7.0943,7.0943,114000.0
2015-03-30 15:10:00,9.45,9.45,9.43,9.45,84400.0,7.0943,7.0943,7.0793,7.0943,84400.0
2015-03-30 15:15:00,9.45,9.45,9.43,9.43,96400.0,7.0943,7.0943,7.0793,7.0793,96400.0
2015-03-30 15:20:00,9.43,9.43,9.39,9.39,309600.0,7.0793,7.0793,7.0492,7.0492,309600.0
2015-03-30 15:25:00,9.39,9.39,9.38,9.38,146800.0,7.0492,7.0492,7.0417,7.0417,146800.0
2015-03-30 15:30:00,9.38,9.45,9.38,9.45,312800.0,7.0417,7.0943,7.0417,7.0943,312800.0
2015-03-30 15:35:00,9.44,9.46,9.44,9.45,130000.0,7.0868,7.1018,7.0868,7.0943,130000.0
2015-03-30 15:40:00,9.45,9.45,9.41,9.42,328800.0,7.0943,7.0943,7.0642,7.0718,328800.0
2015-03-30 15:45:00,9.43,9.43,9.41,9.43,292400.0,7.0793,7.0793,7.0642,7.0793,292400.0
2015-03-30 15:50:00,9.43,9.43,9.39,9.4,292800.0,7.0793,7.0793,7.0492,7.0567,292800.0
2015-03-30 15:55:00,9.4,9.43,9.38,9.42,469600.0,7.0567,7.0793,7.0417,7.0718,469600.0
2015-03-31 09:30:00,9.35,9.41,9.31,9.34,223200.0,7.0192,7.0642,6.9892,7.0117,223200.0
2015-03-31 09:35:00,9.33,9.43,9.31,9.43,108400.0,7.0042,7.0793,6.9892,7.0793,108400.0
2015-03-31 09:40:00,9.43,9.43,9.34,9.34,116800.0,7.0793,7.0793,7.0117,7.0117,116800.0
2015-03-31 09:45:00,9.34,9.37,9.31,9.36,56800.0,7.0117,7.0342,6.9892,7.0267,56800.0
2015-03-31 09:50:00,9.35,9.37,9.34,9.37,84400.0,7.0192,7.0342,7.0117,7.0342,84400.0
2015-03-31 09:55:00,9.37,9.41,9.36,9.37,152800.0,7.0342,7.0642,7.0267,7.0342,152800.0
2015-03-31 10:00:00,9.37,9.39,9.35,9.35,124800.0,7.0342,7.0492,7.0192,7.0192,124800.0
2015-03-31 10:05:00,9.35,9.36,9.35,9.36,53200.0,7.0192,7.0267,7.0192,7.0267,53200.0
2015-03-31 10:10:00,9.36,9.37,9.35,9.35,119600.0,7.0267,7.0342,7.0192,7.0192,119600.0
2015-03-31 10:15:00,9.35,9.38,9.35,9.38,120000.0,7.0192,7.0417,7.0192,7.0417,120000.0
2015-03-31 10:20:00,9.38,9.41,9.38,9.4,88800.0,7.0417,7.0642,7.0417,7.0567,88800.0
2015-03-31 10:25:00,9.39,9.41,9.38,9.4,170000.0,7.0492,7.0642,7.0417,7.0567,170000.0
2015-03-31 10:30:00,9.4,9.42,9.4,9.41,400800.0,7.0567,7.0718,7.0567,7.0642,400800.0
2015-03-31 10:35:00,9.41,9.41,9.39,9.4,61200.0,7.0642,7.0642,7.0492,7.0567,61200.0
2015-03-31 10:40:00,9.4,9.43,9.4,9.41,82000.0,7.0567,7.0793,7.0567,7.0642,82000.0
2015-03-31 10:45:00,9.41,9.41,9.4,9.4,63200.0,7.0642,7.0642,7.0567,7.0567,63200.0
2015-03-31 10:50:00,9.4,9.4,9.38,9.4,68800.0,7.0567,7.0567,7.0417,7.0567,68800.0
2015-03-31 10:55:00,9.4,9.43,9.4,9.43,54800.0,7.0567,7.0793,7.0567,7.0793,54800.0
2015-03-31 11:00:00,9.43,9.46,9.43,9.46,130000.0,7.0793,7.1018,7.0793,7.1018,130000.0
2015-03-31 11:05:00,9.45,9.45,9.42,9.44,239200.0,7.0943,7.0943,7.0718,7.0868,239200.0
2015-03-31 11:10:00,9.44,9.49,9.44,9.48,69600.0,7.0868,7.1243,7.0868,7.1168,69600.0
2015-03-31 11:15:00,9.48,9.51,9.48,9.51,193600.0,7.1168,7.1393,7.1168,7.1393,193600.0
2015-03-31 11:20:00,9.5,9.53,9.5,9.53,94400.0,7.1318,7.1543,7.1318,7.1543,94400.0
2015-03-31 11:25:00,9.53,9.56,9.52,9.52,64000.0,7.1543,7.1769,7.1468,7.1468,64000.0
2015-03-31 11:30:00,9.52,9.54,9.5,9.54,76400.0,7.1468,7.1618,7.1318,7.1618,76400.0
2015-03-31 11:35:00,9.53,9.53,9.49,9.51,51200.0,7.1543,7.1543,7.1243,7.1393,51200.0
2015-03-31 11:40:00,9.51,9.51,9.49,9.49,22000.0,7.1393,7.1393,7.1243,7.1243,22000.0
2015-03-31 11:45:00,9.5,9.53,9.5,9.53,26800.0,7.1318,7.1543,7.1318,7.1543,26800.0
2015-03-31 11:50:00,9.53,9.54,9.52,9.52,68800.0,7.1543,7.1618,7.1468,7.1468,68800.0
2015-03-31 11:55:00,9.52,9.53,9.52,9.53,22800.0,7.1468,7.1543,7.1468,7.1543,22800.0
2015-03-31 12:00:00,9.53,9.53,9.51,9.51,56800.0,7.1543,7.1543,7.1393,7.1393,56800.0
2015-03-31 12:05:00,9.5,9.53,9.5,9.52,55600.0,7.1318,7.1543,7.1318,7.1468,55600.0
2015-03-31 12:10:00,9.52,9.53,9.52,9.52,32000.0,7.1468,7.1543,7.1468,7.1468,32000.0
2015-03-31 12:15:00,9.52,9.55,9.52,9.55,53600.0,7.1468,7.1693,7.1468,7.1693,53600.0
2015-03-31 12:20:00,9.55,9.56,9.55,9.55,48400.0,7.1693,7.1769,7.1693,7.1693,48400.0
2015-03-31 12:25:00,9.55,9.58,9.55,9.58,43600.0,7.1693,7.1919,7.1693,7.1919,43600.0
2015-03-31 12:30:00,9.57,9.59,9.56,9.58,52400.0,7.1844,7.1994,7.1769,7.1919,52400.0
2015-03-31 12:35:00,9.58,9.61,9.58,9.6,74800.0,7.1919,7.2144,7.1919,7.2069,74800.0
2015-03-31 12:40:00,9.61,9.61,9.59,9.61,103600.0,7.2144,7.2144,7.1994,7.2144,103600.0
2015-03-31 12:45:00,9.6,9.62,9.6,9.61,72400.0,7.2069,7.2219,7.2069,7.2144,72400.0
2015-03-31 12:50:00,9.61,9.62,9.61,9.62,38000.0,7.2144,7.2219,7.2144,7.2219,38000.0
2015-03-31 12:55:00,9.61,9.63,9.61,9.62,89600.0,7.2144,7.2294,7.2144,7.2219,89600.0
2015-03-31 13:00:00,9.62,9.63,9.61,9.62,66400.0,7.2219,7.2294,7.2144,7.2219,66400.0
2015-03-31 13:05:00,9.62,9.64,9.6,9.63,98400.0,7.2219,7.2369,7.2069,7.2294,98400.0
2015-03-31 13:10:00,9.63,9.63,9.62,9.62,26400.0,7.2294,7.2294,7.2219,7.2219,26400.0
2015-03-31 13:15:00,9.62,9.63,9.61,9.61,48800.0,7.2219,7.2294,7.2144,7.2144,48800.0
2015-03-31 13:20:00,9.61,9.61,9.58,9.58,38400.0,7.2144,7.2144,7.1919,7.1919,38400.0
2015-03-31 13:25:00,9.58,9.58,9.55,9.56,107200.0,7.1919,7.1919,7.1693,7.1769,107200.0
2015-03-31 13:30:00,9.56,9.58,9.56,9.58,84000.0,7.1769,7.1919,7.1769,7.1919,84000.0
2015-03-31 13:35:00,9.58,9.6,9.58,9.6,46000.0,7.1919,7.2069,7.1919,7.2069,46000.0
2015-03-31 13:40:00,9.6,9.61,9.59,9.59,50000.0,7.2069,7.2144,7.1994,7.1994,50000.0
2015-03-31 13:45:00,9.59,9.59,9.57,9.58,46400.0,7.1994,7.1994,7.1844,7.1919,46400.0
2015-03-31 13:50:00,9.57,9.58,9.56,9.57,25600.0,7.1844,7.1919,7.1769,7.1844,25600.0
2015-03-31 13:55:00,9.56,9.57,9.56,9.57,27600.0,7.1769,7.1844,7.1769,7.1844,27600.0
2015-03-31 14:00:00,9.57,9.57,9.56,9.56,34800.0,7.1844,7.1844,7.1769,7.1769,34800.0
2015-03-31 14:05:00,9.56,9.58,9.56,9.57,50400.0,7.1769,7.1919,7.1769,7.1844,50400.0
2015-03-31 14:10:00,9.57,9.57,9.57,9.57,28400.0,7.1844,7.1844,7.1844,7.1844,28400.0
2015-03-31 14:15:00,9.57,9.57,9.56,9.56,34800.0,7.1844,7.1844,7.1769,7.1769,34800.0
2015-03-31 14:20:00,9.56,9.58,9.56,9.58,89200.0,7.1769,7.1919,7.1769,7.1919,89200.0
2015-03-31 14:25:00,9.58,9.6,9.58,9.59,97200.0,7.1919,7.2069,7.1919,7.1994,97200.0
2015-03-31 14:30:00,9.6,9.6,9.57,9.57,64800.0,7.2069,7.2069,7.1844,7.1844,64800.0
2015-03-31 14:35:00,9.57,9.57,9.56,9.56,35200.0,7.1844,7.1844,7.1769,7.1769,35200.0
2015-03-31 14:40:00,9.56,9.56,9.54,9.54,54000.0,7.1769,7.1769,7.1618,7.1618,54000.0
2015-03-31 14:45:00,9.55,9.55,9.53,9.54,45200.0,7.1693,7.1693,7.1543,7.1618,45200.0
2015-03-31 14:50:00,9.54,9.56,9.54,9.54,48400.0,7.1618,7.1769,7.1618,7.1618,48400.0
2015-03-31 14:55:00,9.54,9.55,9.54,9.54,78800.0,7.1618,7.1693,7.1618,7.1618,78800.0
2015-03-31 15:00:00,9.54,9.54,9.52,9.52,76000.0,7.1618,7.1618,7.1468,7.1468,76000.0
2015-03-31 15:05:00,9.52,9.53,9.52,9.52,89600.0,7.1468,7.1543,7.1468,7.1468,89600.0
2015-03-31 15:10:00,9.52,9.52,9.51,9.51,50000.0,7.1468,7.1468,7.1393,7.1393,50000.0
2015-03-31 15:15:00,9.5,9.5,9.47,9.48,114800.0,7.1318,7.1318,7.1093,7.1168,114800.0
2015-03-31 15:20:00,9.48,9.48,9.47,9.48,81200.0,7.1168,7.1168,7.1093,7.1168,81200.0
2015-03-31 15:25:00,9.48,9.49,9.48,9.48,89200.0,7.1168,7.1243,7.1168,7.1168,89200.0
2015-03-31 15:30:00,9.48,9.48,9.47,9.48,144400.0,7.1168,7.1168,7.1093,7.1168,144400.0
2015-03-31 15:35:00,9.48,9.49,9.48,9.48,55600.0,7.1168,7.1243,7.1168,7.1168,55600.0
2015-03-31 15:40:00,9.48,9.48,9.47,9.47,111600.0,7.1168,7.1168,7.1093,7.1093,111600.0
2015-03-31 15:45:00,9.48,9.5,9.48,9.5,108000.0,7.1168,7.1318,7.1168,7.1318,108000.0
2015-03-31 15:50:00,9.5,9.5,9.49,9.49,148400.0,7.1318,7.1318,7.1243,7.1243,148400.0
2015-03-31 15:55:00,9.49,9.51,9.49,9.49,230400.0,7.1243,7.1393,7.1243,7.1243,230400.0
2015-04-01 09:30:00,9.47,9.51,9.43,9.44,139200.0,7.1093,7.1393,7.0793,7.0868,139200.0
2015-04-01 09:35:00,9.45,9.45,9.38,9.38,65200.0,7.0943,7.0943,7.0417,7.0417,65200.0
2015-04-01 09:40:00,9.38,9.39,9.36,9.37,90800.0,7.0417,7.0492,7.0267,7.0342,90800.0
2015-04-01 09:45:00,9.35,9.4,9.35,9.38,98400.0,7.0192,7.0567,7.0192,7.0417,98400.0
2015-04-01 09:50:00,9.37,9.37,9.33,9.35,61200.0,7.0342,7.0342,7.0042,7.0192,61200.0
2015-04-01 09:55:00,9.35,9.36,9.34,9.34,76400.0,7.0192,7.0267,7.0117,7.0117,76400.0
2015-04-01 10:00:00,9.34,9.36,9.34,9.36,74800.0,7.0117,7.0267,7.0117,7.0267,74800.0
2015-04-01 10:05:00,9.36,9.39,9.35,9.39,95600.0,7.0267,7.0492,7.0192,7.0492,95600.0
2015-04-01 10:10:00,9.39,9.42,9.38,9.41,50000.0,7.0492,7.0718,7.0417,7.0642,50000.0
2015-04-01 10:15:00,9.41,9.42,9.4,9.42,30800.0,7.0642,7.0718,7.0567,7.0718,30800.0
2015-04-01 10:20:00,9.42,9.43,9.41,9.42,130000.0,7.0718,7.0793,7.0642,7.0718,130000.0
2015-04-01 10:25:00,9.42,9.44,9.41,9.44,64800.0,7.0718,7.0868,7.0642,7.0868,64800.0
2015-04-01 10:30:00,9.44,9.45,9.42,9.43,158000.0,7.0868,7.0943,7.0718,7.0793,158000.0
2015-04-01 10:35:00,9.42,9.44,9.42,9.43,38400.0,7.0718,7.0868,7.0718,7.0793,38400.0
2015-04-01 10:40:00,9.43,9.49,9.43,9.49,93200.0,7.0793,7.1243,7.0793,7.1243,93200.0
2015-04-01 10:45:00,9.49,9.53,9.49,9.52,78000.0,7.1243,7.1543,7.1243,7.1468,78000.0
2015-04-01 10:50:00,9.53,9.54,9.49,9.5,74000.0,7.1543,7.1618,7.1243,7.1318,74000.0
2015-04-01 10:55:00,9.5,9.54,9.49,9.53,65600.0,7.1318,7.1618,7.1243,7.1543,65600.0
2015-04-01 11:00:00,9.53,9.53,9.5,9.52,43600.0,7.1543,7.1543,7.1318,7.1468,43600.0
2015-04-01 11:05:00,9.52,9.54,9.52,9.52,67200.0,7.1468,7.1618,7.1468,7.1468,67200.0
2015-04-01 11:10:00,9.52,9.53,9.49,9.51,43600.0,7.1468,7.1543,7.1243,7.1393,43600.0
2015-04-01 11:15:00,9.51,9.52,9.5,9.51,67600.0,7.1393,7.1468,7.1318,7.1393,67600.0
2015-04-01 11:20:00,9.51,9.53,9.49,9.49,55200.0,7.1393,7.1543,7.1243,7.1243,55200.0
2015-04-01 11:25:00,9.48,9.49,9.45,9.47,79600.0,7.1168,7.1243,7.0943,7.1093,79600.0
2015-04-01 11:30:00,9.46,9.47,9.44,9.45,44400.0,7.1018,7.1093,7.0868,7.0943,44400.0
2015-04-01 11:35:00,9.45,9.46,9.45,9.46,37200.0,7.0943,7.1018,7.0943,7.1018,37200.0
2015-04-01 11:40:00,9.46,9.5,9.46,9.49,29600.0,7.1018,7.1318,7.1018,7.1243,29600.0
2015-04-01 11:45:00,9.49,9.54,9.49,9.53,82800.0,7.1243,7.1618,7.1243,7.1543,82800.0
2015-04-01 11:50:00,9.53,9.54,9.52,9.53,65200.0,7.1543,7.1618,7.1468,7.1543,65200.0
2015-04-01 11:55:00,9.53,9.53,9.49,9.49,31200.0,7.1543,7.1543,7.1243,7.1243,31200.0
2015-04-01 12:00:00,9.49,9.51,9.48,9.49,83200.0,7.1243,7.1393,7.1168,7.1243,83200.0
2015-04-01 12:05:00,9.49,9.5,9.49,9.5,22400.0,7.1243,7.1318,7.1243,7.1318,22400.0
2015-04-01 12:10:00,9.51,9.52,9.49,9.5,70000.0,7.1393,7.1468,7.1243,7.1318,70000.0
2015-04-01 12:15:00,9.49,9.51,9.49,9.49,48400.0,7.1243,7.1393,7.1243,7.1243,48400.0
2015-04-01 12:20:00,9.49,9.49,9.47,9.47,35600.0,7.1243,7.1243,7.1093,7.1093,35600.0
2015-04-01 12:25:00,9.47,9.49,9.46,9.48,52000.0,7.1093,7.1243,7.1018,7.1168,52000.0
2015-04-01 12:30:00,9.48,9.48,9.46,9.47,43600.0,7.1168,7.1168,7.1018,7.1093,43600.0
2015-04-01 12:35:00,9.47,9.48,9.47,9.48,24800.0,7.1093,7.1168,7.1093,7.1168,24800.0
2015-04-01 12:40:00,9.48,9.49,9.48,9.49,46800.0,7.1168,7.1243,7.1168,7.1243,46800.0
2015-04-01 12:45:00,9.49,9.49,9.46,9.48,60400.0,7.1243,7.1243,7.1018,7.1168,60400.0
2015-04-01 12:50:00,9.48,9.49,9.47,9.49,47200.0,7.1168,7.1243,7.1093,7.1243,47200.0
2015-04-01 12:55:00,9.49,9.5,9.48,9.49,35600.0,7.1243,7.1318,7.1168,7.1243,35600.0
2015-04-01 13:00:00,9.49,9.5,9.48,9.48,34000.0,7.1243,7.1318,7.1168,7.1168,34000.0
2015-04-01 13:05:00,9.49,9.51,9.49,9.49,64000.0,7.1243,7.1393,7.1243,7.1243,64000.0
2015-04-01 13:10:00,9.49,9.51,9.49,9.51,21600.0,7.1243,7.1393,7.1243,7.1393,21600.0
2015-04-01 13:15:00,9.51,9.52,9.51,9.52,41600.0,7.1393,7.1468,7.1393,7.1468,41600.0
2015-04-01 13:20:00,9.52,9.52,9.52,9.52,45600.0,7.1468,7.1468,7.1468,7.1468,45600.0
2015-04-01 13:25:00,9.52,9.57,9.52,9.56,80400.0,7.1468,7.1844,7.1468,7.1769,80400.0
2015-04-01 13:30:00,9.56,9.58,9.56,9.57,60000.0,7.1769,7.1919,7.1769,7.1844,60000.0
2015-04-01 13:35:00,9.57,9.59,9.56,9.58,53600.0,7.1844,7.1994,7.1769,7.1919,53600.0
2015-04-01 13:40:00,9.58,9.6,9.58,9.59,54000.0,7.1919,7.2069,7.1919,7.1994,54000.0
2015-04-01 13:45:00,9.59,9.6,9.58,9.59,55200.0,7.1994,7.2069,7.1919,7.1994,55200.0
2015-04-01 13:50:00,9.59,9.61,9.59,9.6,49200.0,7.1994,7.2144,7.1994,7.2069,49200.0
2015-04-01 13:55:00,9.61,9.61,9.6,9.6,76000.0,7.2144,7.2144,7.2069,7.2069,76000.0
2015-04-01 14:00:00,9.6,9.61,9.58,9.59,53600.0,7.2069,7.2144,7.1919,7.1994,53600.0
2015-04-01 14:05:00,9.59,9.63,9.58,9.6,209200.0,7.1994,7.2294,7.1919,7.2069,209200.0
2015-04-01 14:10:00,9.59,9.61,9.58,9.58,67200.0,7.1994,7.2144,7.1919,7.1919,67200.0
2015-04-01 14:15:00,9.58,9.59,9.57,9.58,44800.0,7.1919,7.1994,7.1844,7.1919,44800.0
2015-04-01 14:20:00,9.58,9.58,9.57,9.57,101200.0,7.1919,7.1919,7.1844,7.1844,101200.0
2015-04-01 14:25:00,9.57,9.57,9.56,9.56,46000.0,7.1844,7.1844,7.1769,7.1769,46000.0
2015-04-01 14:30:00,9.56,9.56,9.55,9.55,212000.0,7.1769,7.1769,7.1693,7.1693,212000.0
2015-04-01 14:35:00,9.55,9.55,9.53,9.54,52800.0,7.1693,7.1693,7.1543,7.1618,52800.0
2015-04-01 14:40:00,9.54,9.54,9.51,9.52,126000.0,7.1618,7.1618,7.1393,7.1468,126000.0
2015-04-01 14:45:00,9.52,9.54,9.52,9.53,153600.0,7.1468,7.1618,7.1468,7.1543,153600.0
2015-04-01 14:50:00,9.54,9.54,9.52,9.54,172400.0,7.1618,7.1618,7.1468,7.1618,172400.0
2015-04-01 14:55:00,9.53,9.53,9.52,9.52,60400.0,7.1543,7.1543,7.1468,7.1468,60400.0
2015-04-01 15:00:00,9.52,9.52,9.51,9.51,96400.0,7.1468,7.1468,7.1393,7.1393,96400.0
2015-04-01 15:05:00,9.51,9.51,9.49,9.49,268400.0,7.1393,7.1393,7.1243,7.1243,268400.0
2015-04-01 15:10:00,9.49,9.52,9.49,9.51,151600.0,7.1243,7.1468,7.1243,7.1393,151600.0
2015-04-01 15:15:00,9.51,9.55,9.51,9.55,137600.0,7.1393,7.1693,7.1393,7.1693,137600.0
2015-04-01 15:20:00,9.55,9.55,9.54,9.54,283600.0,7.1693,7.1693,7.1618,7.1618,283600.0
2015-04-01 15:25:00,9.54,9.57,9.54,9.56,307200.0,7.1618,7.1844,7.1618,7.1769,307200.0
2015-04-01 15:30:00,9.56,9.57,9.55,9.55,315200.0,7.1769,7.1844,7.1693,7.1693,315200.0
2015-04-01 15:35:00,9.55,9.57,9.55,9.56,252400.0,7.1693,7.1844,7.1693,7.1769,252400.0
2015-04-01 15:40:00,9.55,9.56,9.49,9.49,306000.0,7.1693,7.1769,7.1243,7.1243,306000.0
2015-04-01 15:45:00,9.5,9.51,9.49,9.49,378800.0,7.1318,7.1393,7.1243,7.1243,378800.0
2015-04-01 15:50:00,9.49,9.5,9.45,9.45,492000.0,7.1243,7.1318,7.0943,7.0943,492000.0
2015-04-01 15:55:00,9.46,9.46,9.42,9.45,785200.0,7.1018,7.1018,7.0718,7.0943,785200.0
2015-04-02 09:30:00,9.52,9.54,9.47,9.51,110000.0,7.1468,7.1618,7.1093,7.1393,110000.0
2015-04-02 09:35:00,9.52,9.56,9.51,9.51,27200.0,7.1468,7.1769,7.1393,7.1393,27200.0
2015-04-02 09:40:00,9.52,9.53,9.5,9.53,46400.0,7.1468,7.1543,7.1318,7.1543,46400.0
2015-04-02 09:45:00,9.52,9.56,9.52,9.55,73600.0,7.1468,7.1769,7.1468,7.1693,73600.0
2015-04-02 09:50:00,9.55,9.6,9.55,9.58,48800.0,7.1693,7.2069,7.1693,7.1919,48800.0
2015-04-02 09:55:00,9.58,9.6,9.57,9.59,23600.0,7.1919,7.2069,7.1844,7.1994,23600.0
2015-04-02 10:00:00,9.59,9.61,9.58,9.6,73600.0,7.1994,7.2144,7.1919,7.2069,73600.0
2015-04-02 10:05:00,9.61,9.62,9.6,9.61,61600.0,7.2144,7.2219,7.2069,7.2144,61600.0
2015-04-02 10:10:00,9.61,9.61,9.59,9.59,25200.0,7.2144,7.2144,7.1994,7.1994,25200.0
2015-04-02 10:15:00,9.59,9.62,9.58,9.62,74800.0,7.1994,7.2219,7.1919,7.2219,74800.0
2015-04-02 10:20:00,9.62,9.65,9.62,9.65,114000.0,7.2219,7.2444,7.2219,7.2444,114000.0
2015-04-02 10:25:00,9.64,9.69,9.64,9.68,152000.0,7.2369,7.2744,7.2369,7.2669,152000.0
2015-04-02 10:30:00,9.68,9.68,9.63,9.66,46000.0,7.2669,7.2669,7.2294,7.2519,46000.0
2015-04-02 10:35:00,9.66,9.69,9.66,9.68,146000.0,7.2519,7.2744,7.2519,7.2669,146000.0
2015-04-02 10:40:00,9.68,9.68,9.66,9.67,51200.0,7.2669,7.2669,7.2519,7.2594,51200.0
2015-04-02 10:45:00,9.68,9.68,9.67,9.68,37200.0,7.2669,7.2669,7.2594,7.2669,37200.0
2015-04-02 10:50:00,9.68,9.7,9.67,9.7,136800.0,7.2669,7.282,7.2594,7.282,136800.0
2015-04-02 10:55:00,9.7,9.7,9.66,9.66,24800.0,7.282,7.282,7.2519,7.2519,24800.0
2015-04-02 11:00:00,9.65,9.67,9.65,9.65,47200.0,7.2444,7.2594,7.2444,7.2444,47200.0
2015-04-02 11:05:00,9.65,9.65,9.63,9.63,12800.0,7.2444,7.2444,7.2294,7.2294,12800.0
2015-04-02 11:10:00,9.63,9.64,9.63,9.63,21600.0,7.2294,7.2369,7.2294,7.2294,21600.0
2015-04-02 11:15:00,9.64,9.64,9.62,9.63,30400.0,7.2369,7.2369,7.2219,7.2294,30400.0
2015-04-02 11:20:00,9.63,9.63,9.61,9.61,26800.0,7.2294,7.2294,7.2144,7.2144,26800.0
2015-04-02 11:25:00,9.61,9.61,9.58,9.59,36000.0,7.2144,7.2144,7.1919,7.1994,36000.0
2015-04-02 11:30:00,9.59,9.59,9.58,9.58,8800.0,7.1994,7.1994,7.1919,7.1919,8800.0
2015-04-02 11:35:00,9.58,9.59,9.57,9.57,44800.0,7.1919,7.1994,7.1844,7.1844,44800.0
2015-04-02 11:40:00,9.57,9.57,9.56,9.56,21600.0,7.1844,7.1844,7.1769,7.1769,21600.0
2015-04-02 11:45:00,9.56,9.57,9.55,9.55,52400.0,7.1769,7.1844,7.1693,7.1693,52400.0
2015-04-02 11:50:00,9.56,9.56,9.53,9.54,94400.0,7.1769,7.1769,7.1543,7.1618,94400.0
2015-04-02 11:55:00,9.54,9.54,9.53,9.53,17200.0,7.1618,7.1618,7.1543,7.1543,17200.0
2015-04-02 12:00:00,9.53,9.54,9.53,9.53,86800.0,7.1543,7.1618,7.1543,7.1543,86800.0
2015-04-02 12:05:00,9.53,9.55,9.53,9.55,22400.0,7.1543,7.1693,7.1543,7.1693,22400.0
2015-04-02 12:10:00,9.55,9.56,9.53,9.54,33200.0,7.1693,7.1769,7.1543,7.1618,33200.0
2015-04-02 12:15:00,9.54,9.54,9.53,9.53,17600.0,7.1618,7.1618,7.1543,7.1543,17600.0
2015-04-02 12:20:00,9.53,9.53,9.51,9.51,38000.0,7.1543,7.1543,7.1393,7.1393,38000.0
2015-04-02 12:25:00,9.51,9.52,9.51,9.51,40000.0,7.1393,7.1468,7.1393,7.1393,40000.0
2015-04-02 12:30:00,9.51,9.52,9.51,9.51,22000.0,7.1393,7.1468,7.1393,7.1393,22000.0
2015-04-02 12:35:00,9.51,9.52,9.5,9.52,36800.0,7.1393,7.1468,7.1318,7.1468,36800.0
2015-04-02 12:40:00,9.52,9.52,9.5,9.5,54800.0,7.1468,7.1468,7.1318,7.1318,54800.0
2015-04-02 12:45:00,9.51,9.51,9.48,9.48,58400.0,7.1393,7.1393,7.1168,7.1168,58400.0
2015-04-02 12:50:00,9.48,9.48,9.47,9.48,34800.0,7.1168,7.1168,7.1093,7.1168,34800.0
2015-04-02 12:55:00,9.48,9.48,9.47,9.47,16400.0,7.1168,7.1168,7.1093,7.1093,16400.0
2015-04-02 13:00:00,9.48,9.48,9.47,9.48,15600.0,7.1168,7.1168,7.1093,7.1168,15600.0
2015-04-02 13:05:00,9.48,9.49,9.47,9.49,72400.0,7.1168,7.1243,7.1093,7.1243,72400.0
2015-04-02 13:10:00,9.49,9.5,9.49,9.5,16800.0,7.1243,7.1318,7.1243,7.1318,16800.0
2015-04-02 13:15:00,9.5,9.51,9.5,9.5,18400.0,7.1318,7.1393,7.1318,7.1318,18400.0
2015-04-02 13:20:00,9.5,9.51,9.49,9.49,28800.0,7.1318,7.1393,7.1243,7.1243,28800.0
2015-04-02 13:25:00,9.49,9.49,9.47,9.48,40000.0,7.1243,7.1243,7.1093,7.1168,40000.0
2015-04-02 13:30:00,9.48,9.5,9.48,9.5,20400.0,7.1168,7.1318,7.1168,7.1318,20400.0
2015-04-02 13:35:00,9.5,9.5,9.49,9.49,35600.0,7.1318,7.1318,7.1243,7.1243,35600.0
2015-04-02 13:40:00,9.49,9.5,9.48,9.49,95200.0,7.1243,7.1318,7.1168,7.1243,95200.0
2015-04-02 13:45:00,9.49,9.5,9.49,9.5,27200.0,7.1243,7.1318,7.1243,7.1318,27200.0
2015-04-02 13:50:00,9.5,9.51,9.49,9.5,43600.0,7.1318,7.1393,7.1243,7.1318,43600.0
2015-04-02 13:55:00,9.5,9.51,9.5,9.5,32800.0,7.1318,7.1393,7.1318,7.1318,32800.0
2015-04-02 14:00:00,9.5,9.52,9.5,9.51,36800.0,7.1318,7.1468,7.1318,7.1393,36800.0
2015-04-02 14:05:00,9.52,9.53,9.51,9.53,46400.0,7.1468,7.1543,7.1393,7.1543,46400.0
2015-04-02 14:10:00,9.53,9.54,9.53,9.53,73600.0,7.1543,7.1618,7.1543,7.1543,73600.0
2015-04-02 14:15:00,9.53,9.54,9.52,9.54,35600.0,7.1543,7.1618,7.1468,7.1618,35600.0
2015-04-02 14:20:00,9.54,9.54,9.52,9.53,38400.0,7.1618,7.1618,7.1468,7.1543,38400.0
2015-04-02 14:25:00,9.53,9.53,9.52,9.52,30800.0,7.1543,7.1543,7.1468,7.1468,30800.0
2015-04-02 14:30:00,9.52,9.54,9.52,9.54,32800.0,7.1468,7.1618,7.1468,7.1618,32800.0
2015-04-02 14:35:00,9.54,9.54,9.52,9.52,31600.0,7.1618,7.1618,7.1468,7.1468,31600.0
2015-04-02 14:40:00,9.52,9.52,9.5,9.5,36800.0,7.1468,7.1468,7.1318,7.1318,36800.0
2015-04-02 14:45:00,9.5,9.51,9.49,9.51,33600.0,7.1318,7.1393,7.1243,7.1393,33600.0
2015-04-02 14:50:00,9.51,9.52,9.49,9.49,136800.0,7.1393,7.1468,7.1243,7.1243,136800.0
2015-04-02 14:55:00,9.49,9.51,9.49,9.5,74400.0,7.1243,7.1393,7.1243,7.1318,74400.0
2015-04-02 15:00:00,9.5,9.54,9.5,9.54,64000.0,7.1318,7.1618,7.1318,7.1618,64000.0
2015-04-02 15:05:00,9.54,9.55,9.54,9.54,103600.0,7.1618,7.1693,7.1618,7.1618,103600.0
2015-04-02 15:10:00,9.54,9.55,9.54,9.55,41200.0,7.1618,7.1693,7.1618,7.1693,41200.0
2015-04-02 15:15:00,9.54,9.54,9.53,9.54,37200.0,7.1618,7.1618,7.1543,7.1618,37200.0
2015-04-02 15:20:00,9.54,9.54,9.53,9.53,20800.0,7.1618,7.1618,7.1543,7.1543,20800.0
2015-04-02 15:25:00,9.53,9.54,9.53,9.54,42400.0,7.1543,7.1618,7.1543,7.1618,42400.0
2015-04-02 15:30:00,9.54,9.56,9.54,9.56,88000.0,7.1618,7.1769,7.1618,7.1769,88000.0
2015-04-02 15:35:00,9.56,9.56,9.56,9.56,66400.0,7.1769,7.1769,7.1769,7.1769,66400.0
2015-04-02 15:40:00,9.56,9.56,9.56,9.56,69600.0,7.1769,7.1769,7.1769,7.1769,69600.0
2015-04-02 15:45:00,9.56,9.57,9.56,9.56,64400.0,7.1769,7.1844,7.1769,7.1769,64400.0
2015-04-02 15:50:00,9.56,9.56,9.54,9.54,118000.0,7.1769,7.1769,7.1618,7.1618,118000.0
2015-04-02 15:55:00,9.54,9.56,9.54,9.55,128800.0,7.1618,7.1769,7.1618,7.1693,128800.0
2015-04-06 09:30:00,9.5,9.5,9.46,9.49,83600.0,7.1318,7.1318,7.1018,7.1243,83600.0
2015-04-06 09:35:00,9.49,9.5,9.47,9.47,66400.0,7.1243,7.1318,7.1093,7.1093,66400.0
2015-04-06 09:40:00,9.47,9.48,9.46,9.47,41200.0,7.1093,7.1168,7.1018,7.1093,41200.0
2015-04-06 09:45:00,9.47,9.51,9.47,9.51,56000.0,7.1093,7.1393,7.1093,7.1393,56000.0
2015-04-06 09:50:00,9.51,9.52,9.45,9.49,104400.0,7.1393,7.1468,7.0943,7.1243,104400.0
2015-04-06 09:55:00,9.5,9.5,9.47,9.48,37600.0,7.1318,7.1318,7.1093,7.1168,37600.0
2015-04-06 10:00:00,9.47,9.47,9.43,9.44,67600.0,7.1093,7.1093,7.0793,7.0868,67600.0
2015-04-06 10:05:00,9.44,9.46,9.43,9.46,43200.0,7.0868,7.1018,7.0793,7.1018,43200.0
2015-04-06 10:10:00,9.46,9.5,9.46,9.49,44400.0,7.1018,7.1318,7.1018,7.1243,44400.0
2015-04-06 10:15:00,9.5,9.52,9.5,9.51,14000.0,7.1318,7.1468,7.1318,7.1393,14000.0
2015-04-06 10:20:00,9.52,9.53,9.51,9.52,40400.0,7.1468,7.1543,7.1393,7.1468,40400.0
2015-04-06 10:25:00,9.52,9.53,9.51,9.52,34000.0,7.1468,7.1543,7.1393,7.1468,34000.0
2015-04-06 10:30:00,9.52,9.52,9.49,9.5,52000.0,7.1468,7.1468,7.1243,7.1318,52000.0
2015-04-06 10:35:00,9.5,9.51,9.49,9.51,17200.0,7.1318,7.1393,7.1243,7.1393,17200.0
2015-04-06 10:40:00,9.51,9.51,9.47,9.49,64000.0,7.1393,7.1393,7.1093,7.1243,64000.0
2015-04-06 10:45:00,9.49,9.49,9.48,9.49,22000.0,7.1243,7.1243,7.1168,7.1243,22000.0
2015-04-06 10:50:00,9.49,9.5,9.49,9.49,36800.0,7.1243,7.1318,7.1243,7.1243,36800.0
2015-04-06 10:55:00,9.5,9.5,9.49,9.49,59200.0,7.1318,7.1318,7.1243,7.1243,59200.0
2015-04-06 11:00:00,9.49,9.5,9.49,9.5,70800.0,7.1243,7.1318,7.1243,7.1318,70800.0
2015-04-06 11:05:00,9.5,9.52,9.49,9.5,71600.0,7.1318,7.1468,7.1243,7.1318,71600.0
2015-04-06 11:10:00,9.51,9.51,9.49,9.49,24000.0,7.1393,7.1393,7.1243,7.1243,24000.0
2015-04-06 11:15:00,9.49,9.51,9.49,9.51,40800.0,7.1243,7.1393,7.1243,7.1393,40800.0
2015-04-06 11:20:00,9.5,9.5,9.49,9.49,85200.0,7.1318,7.1318,7.1243,7.1243,85200.0
2015-04-06 11:25:00,9.49,9.49,9.47,9.47,78400.0,7.1243,7.1243,7.1093,7.1093,78400.0
2015-04-06 11:30:00,9.47,9.47,9.45,9.45,123200.0,7.1093,7.1093,7.0943,7.0943,123200.0
2015-04-06 11:35:00,9.45,9.45,9.44,9.45,32400.0,7.0943,7.0943,7.0868,7.0943,32400.0
2015-04-06 11:40:00,9.46,9.46,9.43,9.44,82400.0,7.1018,7.1018,7.0793,7.0868,82400.0
2015-04-06 11:45:00,9.43,9.44,9.42,9.42,62400.0,7.0793,7.0868,7.0718,7.0718,62400.0
2015-04-06 11:50:00,9.43,9.46,9.42,9.45,61600.0,7.0793,7.1018,7.0718,7.0943,61600.0
2015-04-06 11:55:00,9.45,9.46,9.45,9.45,30400.0,7.0943,7.1018,7.0943,7.0943,30400.0
2015-04-06 12:00:00,9.45,9.46,9.45,9.46,57200.0,7.0943,7.1018,7.0943,7.1018,57200.0
2015-04-06 12:05:00,9.46,9.46,9.45,9.46,46800.0,7.1018,7.1018,7.0943,7.1018,46800.0
2015-04-06 12:10:00,9.46,9.46,9.45,9.45,77200.0,7.1018,7.1018,7.0943,7.0943,77200.0
2015-04-06 12:15:00,9.45,9.46,9.45,9.46,25600.0,7.0943,7.1018,7.0943,7.1018,25600.0
2015-04-06 12:20:00,9.46,9.47,9.46,9.47,60400.0,7.1018,7.1093,7.1018,7.1093,60400.0
2015-04-06 12:25:00,9.47,9.47,9.47,9.47,32000.0,7.1093,7.1093,7.1093,7.1093,32000.0
2015-04-06 12:30:00,9.47,9.47,9.47,9.47,38400.0,7.1093,7.1093,7.1093,7.1093,38400.0
2015-04-06 12:35:00,9.47,9.47,9.47,9.47,76800.0,7.1093,7.1093,7.1093,7.1093,76800.0
2015-04-06 12:40:00,9.47,9.47,9.46,9.47,37600.0,7.1093,7.1093,7.1018,7.1093,37600.0
2015-04-06 12:45:00,9.47,9.47,9.45,9.45,117600.0,7.1093,7.1093,7.0943,7.0943,117600.0
2015-04-06 12:50:00,9.45,9.45,9.44,9.45,37600.0,7.0943,7.0943,7.0868,7.0943,37600.0
2015-04-06 12:55:00,9.45,9.46,9.44,9.45,38400.0,7.0943,7.1018,7.0868,7.0943,38400.0
2015-04-06 13:00:00,9.46,9.48,9.46,9.48,34800.0,7.1018,7.1168,7.1018,7.1168,34800.0
2015-04-06 13:05:00,9.48,9.49,9.48,9.49,48800.0,7.1168,7.1243,7.1168,7.1243,48800.0
2015-04-06 13:10:00,9.49,9.5,9.49,9.5,51200.0,7.1243,7.1318,7.1243,7.1318,51200.0
2015-04-06 13:15:00,9.5,9.5,9.49,9.49,57200.0,7.1318,7.1318,7.1243,7.1243,57200.0
2015-04-06 13:20:00,9.49,9.5,9.49,9.5,24400.0,7.1243,7.1318,7.1243,7.1318,24400.0
2015-04-06 13:25:00,9.5,9.5,9.49,9.5,42800.0,7.1318,7.1318,7.1243,7.1318,42800.0
2015-04-06 13:30:00,9.49,9.51,9.49,9.51,63200.0,7.1243,7.1393,7.1243,7.1393,63200.0
2015-04-06 13:35:00,9.51,9.53,9.51,9.52,88800.0,7.1393,7.1543,7.1393,7.1468,88800.0
2015-04-06 13:40:00,9.52,9.53,9.51,9.53,50400.0,7.1468,7.1543,7.1393,7.1543,50400.0
2015-04-06 13:45:00,9.53,9.55,9.53,9.54,24800.0,7.1543,7.1693,7.1543,7.1618,24800.0
2015-04-06 13:50:00,9.54,9.55,9.54,9.55,32800.0,7.1618,7.1693,7.1618,7.1693,32800.0
2015-04-06 13:55:00,9.54,9.55,9.54,9.55,35200.0,7.1618,7.1693,7.1618,7.1693,35200.0
2015-04-06 14:00:00,9.55,9.56,9.55,9.55,116000.0,7.1693,7.1769,7.1693,7.1693,116000.0
2015-04-06 14:05:00,9.56,9.56,9.54,9.55,57200.0,7.1769,7.1769,7.1618,7.1693,57200.0
2015-04-06 14:10:00,9.55,9.55,9.54,9.55,59200.0,7.1693,7.1693,7.1618,7.1693,59200.0
2015-04-06 14:15:00,9.55,9.55,9.53,9.55,118000.0,7.1693,7.1693,7.1543,7.1693,118000.0
2015-04-06 14:20:00,9.55,9.55,9.54,9.55,23600.0,7.1693,7.1693,7.1618,7.1693,23600.0
2015-04-06 14:25:00,9.55,9.56,9.55,9.56,34000.0,7.1693,7.1769,7.1693,7.1769,34000.0
2015-04-06 14:30:00,9.56,9.56,9.56,9.56,18800.0,7.1769,7.1769,7.1769,7.1769,18800.0
2015-04-06 14:35:00,9.56,9.58,9.56,9.58,31600.0,7.1769,7.1919,7.1769,7.1919,31600.0
2015-04-06 14:40:00,9.58,9.58,9.57,9.58,47600.0,7.1919,7.1919,7.1844,7.1919,47600.0
2015-04-06 14:45:00,9.57,9.58,9.57,9.58,49200.0,7.1844,7.1919,7.1844,7.1919,49200.0
2015-04-06 14:50:00,9.58,9.58,9.57,9.57,16800.0,7.1919,7.1919,7.1844,7.1844,16800.0
2015-04-06 14:55:00,9.57,9.58,9.56,9.57,54000.0,7.1844,7.1919,7.1769,7.1844,54000.0
2015-04-06 15:00:00,9.57,9.58,9.56,9.58,32000.0,7.1844,7.1919,7.1769,7.1919,32000.0
2015-04-06 15:05:00,9.58,9.58,9.57,9.58,111200.0,7.1919,7.1919,7.1844,7.1919,111200.0
2015-04-06 15:10:00,9.57,9.58,9.57,9.57,65600.0,7.1844,7.1919,7.1844,7.1844,65600.0
2015-04-06 15:15:00,9.57,9.57,9.56,9.56,17600.0,7.1844,7.1844,7.1769,7.1769,17600.0
2015-04-06 15:20:00,9.56,9.57,9.56,9.57,88400.0,7.1769,7.1844,7.1769,7.1844,88400.0
2015-04-06 15:25:00,9.58,9.58,9.57,9.57,115200.0,7.1919,7.1919,7.1844,7.1844,115200.0
2015-04-06 15:30:00,9.57,9.59,9.57,9.59,29600.0,7.1844,7.1994,7.1844,7.1994,29600.0
2015-04-06 15:35:00,9.58,9.59,9.57,9.57,45600.0,7.1919,7.1994,7.1844,7.1844,45600.0
2015-04-06 15:40:00,9.57,9.58,9.56,9.58,55200.0,7.1844,7.1919,7.1769,7.1919,55200.0
2015-04-06 15:45:00,9.58,9.6,9.58,9.59,119600.0,7.1919,7.2069,7.1919,7.1994,119600.0
2015-04-06 15:50:00,9.59,9.59,9.57,9.58,104000.0,7.1994,7.1994,7.1844,7.1919,104000.0
2015-04-06 15:55:00,9.58,9.6,9.58,9.59,316400.0,7.1919,7.2069,7.1919,7.1994,316400.0
2015-04-07 09:30:00,9.59,9.62,9.58,9.59,109200.0,7.1994,7.2219,7.1919,7.1994,109200.0
2015-04-07 09:35:00,9.59,9.62,9.59,9.62,162400.0,7.1994,7.2219,7.1994,7.2219,162400.0
2015-04-07 09:40:00,9.63,9.63,9.59,9.59,18400.0,7.2294,7.2294,7.1994,7.1994,18400.0
2015-04-07 09:45:00,9.59,9.6,9.59,9.59,57600.0,7.1994,7.2069,7.1994,7.1994,57600.0
2015-04-07 09:50:00,9.59,9.59,9.55,9.55,34800.0,7.1994,7.1994,7.1693,7.1693,34800.0
2015-04-07 09:55:00,9.55,9.55,9.53,9.53,23200.0,7.1693,7.1693,7.1543,7.1543,23200.0
2015-04-07 10:00:00,9.53,9.53,9.5,9.51,33600.0,7.1543,7.1543,7.1318,7.1393,33600.0
2015-04-07 10:05:00,9.51,9.55,9.51,9.54,29200.0,7.1393,7.1693,7.1393,7.1618,29200.0
2015-04-07 10:10:00,9.54,9.55,9.53,9.53,47200.0,7.1618,7.1693,7.1543,7.1543,47200.0
2015-04-07 10:15:00,9.53,9.55,9.52,9.54,29200.0,7.1543,7.1693,7.1468,7.1618,29200.0
2015-04-07 10:20:00,9.54,9.55,9.52,9.55,116400.0,7.1618,7.1693,7.1468,7.1693,116400.0
2015-04-07 10:25:00,9.55,9.59,9.54,9.58,174400.0,7.1693,7.1994,7.1618,7.1919,174400.0
2015-04-07 10:30:00,9.58,9.59,9.56,9.56,29600.0,7.1919,7.1994,7.1769,7.1769,29600.0
2015-04-07 10:35:00,9.56,9.56,9.54,9.55,50800.0,7.1769,7.1769,7.1618,7.1693,50800.0
2015-04-07 10:40:00,9.55,9.56,9.55,9.56,26800.0,7.1693,7.1769,7.1693,7.1769,26800.0
2015-04-07 10:45:00,9.56,9.57,9.56,9.57,33200.0,7.1769,7.1844,7.1769,7.1844,33200.0
2015-04-07 10:50:00,9.56,9.58,9.56,9.58,31600.0,7.1769,7.1919,7.1769,7.1919,31600.0
2015-04-07 10:55:00,9.58,9.59,9.58,9.58,72400.0,7.1919,7.1994,7.1919,7.1919,72400.0
2015-04-07 11:00:00,9.58,9.59,9.55,9.55,142000.0,7.1919,7.1994,7.1693,7.1693,142000.0
2015-04-07 11:05:00,9.56,9.57,9.55,9.57,30000.0,7.1769,7.1844,7.1693,7.1844,30000.0
2015-04-07 11:10:00,9.57,9.57,9.56,9.57,31600.0,7.1844,7.1844,7.1769,7.1844,31600.0
2015-04-07 11:15:00,9.57,9.57,9.56,9.57,24000.0,7.1844,7.1844,7.1769,7.1844,24000.0
2015-04-07 11:20:00,9.57,9.58,9.57,9.58,16400.0,7.1844,7.1919,7.1844,7.1919,16400.0
2015-04-07 11:25:00,9.59,9.59,9.58,9.59,22400.0,7.1994,7.1994,7.1919,7.1994,22400.0
2015-04-07 11:30:00,9.59,9.59,9.59,9.59,20000.0,7.1994,7.1994,7.1994,7.1994,20000.0
2015-04-07 11:35:00,9.59,9.6,9.59,9.6,40400.0,7.1994,7.2069,7.1994,7.2069,40400.0
2015-04-07 11:40:00,9.6,9.6,9.6,9.6,28800.0,7.2069,7.2069,7.2069,7.2069,28800.0
2015-04-07 11:45:00,9.6,9.6,9.58,9.58,48800.0,7.2069,7.2069,7.1919,7.1919,48800.0
2015-04-07 11:50:00,9.58,9.58,9.57,9.57,10400.0,7.1919,7.1919,7.1844,7.1844,10400.0
2015-04-07 11:55:00,9.57,9.58,9.57,9.58,34000.0,7.1844,7.1919,7.1844,7.1919,34000.0
2015-04-07 12:00:00,9.58,9.59,9.58,9.59,26400.0,7.1919,7.1994,7.1919,7.1994,26400.0
2015-04-07 12:05:00,9.59,9.59,9.59,9.59,28000.0,7.1994,7.1994,7.1994,7.1994,28000.0
2015-04-07 12:10:00,9.59,9.6,9.59,9.6,36400.0,7.1994,7.2069,7.1994,7.2069,36400.0
2015-04-07 12:15:00,9.6,9.61,9.59,9.61,35200.0,7.2069,7.2144,7.1994,7.2144,35200.0
2015-04-07 12:20:00,9.6,9.61,9.6,9.61,53600.0,7.2069,7.2144,7.2069,7.2144,53600.0
2015-04-07 12:25:00,9.61,9.62,9.61,9.62,19600.0,7.2144,7.2219,7.2144,7.2219,19600.0
2015-04-07 12:30:00,9.62,9.62,9.61,9.62,38000.0,7.2219,7.2219,7.2144,7.2219,38000.0
2015-04-07 12:35:00,9.62,9.62,9.6,9.6,239600.0,7.2219,7.2219,7.2069,7.2069,239600.0
2015-04-07 12:40:00,9.6,9.6,9.59,9.59,7600.0,7.2069,7.2069,7.1994,7.1994,7600.0
2015-04-07 12:45:00,9.59,9.6,9.59,9.6,17600.0,7.1994,7.2069,7.1994,7.2069,17600.0
2015-04-07 12:50:00,9.6,9.6,9.6,9.6,6800.0,7.2069,7.2069,7.2069,7.2069,6800.0
2015-04-07 12:55:00,9.6,9.6,9.6,9.6,14400.0,7.2069,7.2069,7.2069,7.2069,14400.0
2015-04-07 13:00:00,9.6,9.6,9.6,9.6,48000.0,7.2069,7.2069,7.2069,7.2069,48000.0
2015-04-07 13:05:00,9.6,9.61,9.6,9.6,31200.0,7.2069,7.2144,7.2069,7.2069,31200.0
2015-04-07 13:10:00,9.61,9.61,9.6,9.6,19200.0,7.2144,7.2144,7.2069,7.2069,19200.0
2015-04-07 13:15:00,9.6,9.61,9.6,9.61,26400.0,7.2069,7.2144,7.2069,7.2144,26400.0
2015-04-07 13:20:00,9.61,9.61,9.6,9.61,35200.0,7.2144,7.2144,7.2069,7.2144,35200.0
2015-04-07 13:25:00,9.61,9.61,9.6,9.6,16000.0,7.2144,7.2144,7.2069,7.2069,16000.0
2015-04-07 13:30:00,9.61,9.62,9.6,9.6,21600.0,7.2144,7.2219,7.2069,7.2069,21600.0
2015-04-07 13:35:00,9.6,9.61,9.6,9.6,12800.0,7.2069,7.2144,7.2069,7.2069,12800.0
2015-04-07 13:40:00,9.6,9.61,9.6,9.6,7600.0,7.2069,7.2144,7.2069,7.2069,7600.0
2015-04-07 13:45:00,9.6,9.6,9.59,9.59,6800.0,7.2069,7.2069,7.1994,7.1994,6800.0
2015-04-07 13:50:00,9.59,9.59,9.58,9.58,11200.0,7.1994,7.1994,7.1919,7.1919,11200.0
2015-04-07 13:55:00,9.58,9.59,9.58,9.58,17600.0,7.1919,7.1994,7.1919,7.1919,17600.0
2015-04-07 14:00:00,9.58,9.59,9.58,9.59,12000.0,7.1919,7.1994,7.1919,7.1994,12000.0
2015-04-07 14:05:00,9.59,9.6,9.59,9.6,50400.0,7.1994,7.2069,7.1994,7.2069,50400.0
2015-04-07 14:10:00,9.6,9.61,9.6,9.61,18400.0,7.2069,7.2144,7.2069,7.2144,18400.0
2015-04-07 14:15:00,9.61,9.62,9.6,9.6,98000.0,7.2144,7.2219,7.2069,7.2069,98000.0
2015-04-07 14:20:00,9.6,9.6,9.59,9.59,30800.0,7.2069,7.2069,7.1994,7.1994,30800.0
2015-04-07 14:25:00,9.59,9.59,9.59,9.59,16800.0,7.1994,7.1994,7.1994,7.1994,16800.0
2015-04-07 14:30:00,9.59,9.59,9.58,9.58,35600.0,7.1994,7.1994,7.1919,7.1919,35600.0
2015-04-07 14:35:00,9.58,9.58,9.58,9.58,48400.0,7.1919,7.1919,7.1919,7.1919,48400.0
2015-04-07 14:40:00,9.58,9.58,9.56,9.57,68800.0,7.1919,7.1919,7.1769,7.1844,68800.0
2015-04-07 14:45:00,9.57,9.57,9.55,9.55,44800.0,7.1844,7.1844,7.1693,7.1693,44800.0
2015-04-07 14:50:00,9.55,9.56,9.54,9.54,56800.0,7.1693,7.1769,7.1618,7.1618,56800.0
2015-04-07 14:55:00,9.54,9.54,9.53,9.54,16800.0,7.1618,7.1618,7.1543,7.1618,16800.0
2015-04-07 15:00:00,9.54,9.54,9.54,9.54,25600.0,7.1618,7.1618,7.1618,7.1618,25600.0
2015-04-07 15:05:00,9.54,9.55,9.53,9.54,88000.0,7.1618,7.1693,7.1543,7.1618,88000.0
2015-04-07 15:10:00,9.54,9.54,9.53,9.54,23600.0,7.1618,7.1618,7.1543,7.1618,23600.0
2015-04-07 15:15:00,9.53,9.54,9.53,9.54,77600.0,7.1543,7.1618,7.1543,7.1618,77600.0
2015-04-07 15:20:00,9.54,9.54,9.51,9.51,116800.0,7.1618,7.1618,7.1393,7.1393,116800.0
2015-04-07 15:25:00,9.51,9.53,9.48,9.5,516800.0,7.1393,7.1543,7.1168,7.1318,516800.0
2015-04-07 15:30:00,9.5,9.51,9.49,9.5,78000.0,7.1318,7.1393,7.1243,7.1318,78000.0
2015-04-07 15:35:00,9.5,9.51,9.5,9.5,167600.0,7.1318,7.1393,7.1318,7.1318,167600.0
2015-04-07 15:40:00,9.5,9.5,9.49,9.49,54800.0,7.1318,7.1318,7.1243,7.1243,54800.0
2015-04-07 15:45:00,9.5,9.51,9.49,9.5,206800.0,7.1318,7.1393,7.1243,7.1318,206800.0
2015-04-07 15:50:00,9.5,9.5,9.48,9.49,161600.0,7.1318,7.1318,7.1168,7.1243,161600.0
2015-04-07 15:55:00,9.49,9.5,9.48,9.49,277200.0,7.1243,7.1318,7.1168,7.1243,277200.0
2015-04-08 09:30:00,9.45,9.58,9.44,9.56,196800.0,7.0943,7.1919,7.0868,7.1769,196800.0
2015-04-08 09:35:00,9.57,9.58,9.5,9.51,77600.0,7.1844,7.1919,7.1318,7.1393,77600.0
2015-04-08 09:40:00,9.52,9.54,9.51,9.52,75200.0,7.1468,7.1618,7.1393,7.1468,75200.0
2015-04-08 09:45:00,9.52,9.52,9.49,9.52,59200.0,7.1468,7.1468,7.1243,7.1468,59200.0
2015-04-08 09:50:00,9.51,9.54,9.51,9.53,35200.0,7.1393,7.1618,7.1393,7.1543,35200.0
2015-04-08 09:55:00,9.53,9.55,9.52,9.54,87600.0,7.1543,7.1693,7.1468,7.1618,87600.0
2015-04-08 10:00:00,9.54,9.61,9.53,9.58,185600.0,7.1618,7.2144,7.1543,7.1919,185600.0
2015-04-08 10:05:00,9.58,9.61,9.58,9.59,31200.0,7.1919,7.2144,7.1919,7.1994,31200.0
2015-04-08 10:10:00,9.6,9.65,9.6,9.65,98800.0,7.2069,7.2444,7.2069,7.2444,98800.0
2015-04-08 10:15:00,9.65,9.65,9.64,9.65,68000.0,7.2444,7.2444,7.2369,7.2444,68000.0
2015-04-08 10:20:00,9.65,9.67,9.65,9.66,35600.0,7.2444,7.2594,7.2444,7.2519,35600.0
2015-04-08 10:25:00,9.66,9.68,9.65,9.68,190000.0,7.2519,7.2669,7.2444,7.2669,190000.0
2015-04-08 10:30:00,9.68,9.68,9.65,9.68,208400.0,7.2669,7.2669,7.2444,7.2669,208400.0
2015-04-08 10:35:00,9.68,9.7,9.65,9.69,96800.0,7.2669,7.282,7.2444,7.2744,96800.0
2015-04-08 10:40:00,9.68,9.68,9.64,9.66,160400.0,7.2669,7.2669,7.2369,7.2519,160400.0
2015-04-08 10:45:00,9.65,9.66,9.62,9.66,322800.0,7.2444,7.2519,7.2219,7.2519,322800.0
2015-04-08 10:50:00,9.66,9.66,9.63,9.63,438400.0,7.2519,7.2519,7.2294,7.2294,438400.0
2015-04-08 10:55:00,9.63,9.65,9.63,9.65,315600.0,7.2294,7.2444,7.2294,7.2444,315600.0
2015-04-08 11:00:00,9.65,9.69,9.64,9.68,189200.0,7.2444,7.2744,7.2369,7.2669,189200.0
2015-04-08 11:05:00,9.68,9.69,9.68,9.68,56800.0,7.2669,7.2744,7.2669,7.2669,56800.0
2015-04-08 11:10:00,9.68,9.68,9.67,9.67,47600.0,7.2669,7.2669,7.2594,7.2594,47600.0
2015-04-08 11:15:00,9.67,9.68,9.67,9.67,44400.0,7.2594,7.2669,7.2594,7.2594,44400.0
2015-04-08 11:20:00,9.67,9.67,9.66,9.67,48000.0,7.2594,7.2594,7.2519,7.2594,48000.0
2015-04-08 11:25:00,9.67,9.68,9.67,9.68,54800.0,7.2594,7.2669,7.2594,7.2669,54800.0
2015-04-08 11:30:00,9.68,9.68,9.65,9.66,26000.0,7.2669,7.2669,7.2444,7.2519,26000.0
2015-04-08 11:35:00,9.66,9.68,9.66,9.68,22400.0,7.2519,7.2669,7.2519,7.2669,22400.0
2015-04-08 11:40:00,9.67,9.69,9.67,9.68,29200.0,7.2594,7.2744,7.2594,7.2669,29200.0
2015-04-08 11:45:00,9.68,9.69,9.68,9.68,79600.0,7.2669,7.2744,7.2669,7.2669,79600.0
2015-04-08 11:50:00,9.68,9.68,9.68,9.68,9600.0,7.2669,7.2669,7.2669,7.2669,9600.0
2015-04-08 11:55:00,9.68,9.68,9.66,9.66,28800.0,7.2669,7.2669,7.2519,7.2519,28800.0
2015-04-08 12:00:00,9.66,9.66,9.66,9.66,22800.0,7.2519,7.2519,7.2519,7.2519,22800.0
2015-04-08 12:05:00,9.66,9.68,9.66,9.67,19600.0,7.2519,7.2669,7.2519,7.2594,19600.0
2015-04-08 12:10:00,9.67,9.68,9.67,9.68,96000.0,7.2594,7.2669,7.2594,7.2669,96000.0
2015-04-08 12:15:00,9.68,9.68,9.67,9.67,9200.0,7.2669,7.2669,7.2594,7.2594,9200.0
2015-04-08 12:20:00,9.68,9.69,9.67,9.68,83200.0,7.2669,7.2744,7.2594,7.2669,83200.0
2015-04-08 12:25:00,9.68,9.68,9.68,9.68,24000.0,7.2669,7.2669,7.2669,7.2669,24000.0
2015-04-08 12:30:00,9.68,9.69,9.68,9.68,40000.0,7.2669,7.2744,7.2669,7.2669,40000.0
2015-04-08 12:35:00,9.68,9.68,9.68,9.68,20800.0,7.2669,7.2669,7.2669,7.2669,20800.0
2015-04-08 12:40:00,9.68,9.69,9.67,9.68,67200.0,7.2669,7.2744,7.2594,7.2669,67200.0
2015-04-08 12:45:00,9.68,9.68,9.67,9.67,36800.0,7.2669,7.2669,7.2594,7.2594,36800.0
2015-04-08 12:50:00,9.67,9.68,9.67,9.68,18800.0,7.2594,7.2669,7.2594,7.2669,18800.0
2015-04-08 12:55:00,9.68,9.68,9.67,9.68,8000.0,7.2669,7.2669,7.2594,7.2669,8000.0
2015-04-08 13:00:00,9.68,9.68,9.67,9.67,30400.0,7.2669,7.2669,7.2594,7.2594,30400.0
2015-04-08 13:05:00,9.67,9.67,9.67,9.67,18000.0,7.2594,7.2594,7.2594,7.2594,18000.0
2015-04-08 13:10:00,9.67,9.67,9.67,9.67,22000.0,7.2594,7.2594,7.2594,7.2594,22000.0
2015-04-08 13:15:00,9.67,9.68,9.67,9.68,28800.0,7.2594,7.2669,7.2594,7.2669,28800.0
2015-04-08 13:20:00,9.68,9.68,9.66,9.66,22800.0,7.2669,7.2669,7.2519,7.2519,22800.0
2015-04-08 13:25:00,9.67,9.67,9.66,9.67,18000.0,7.2594,7.2594,7.2519,7.2594,18000.0
2015-04-08 13:30:00,9.67,9.67,9.67,9.67,10000.0,7.2594,7.2594,7.2594,7.2594,10000.0
2015-04-08 13:35:00,9.67,9.67,9.65,9.65,23200.0,7.2594,7.2594,7.2444,7.2444,23200.0
2015-04-08 13:40:00,9.65,9.65,9.64,9.65,20400.0,7.2444,7.2444,7.2369,7.2444,20400.0
2015-04-08 13:45:00,9.65,9.65,9.64,9.64,7200.0,7.2444,7.2444,7.2369,7.2369,7200.0
2015-04-08 13:50:00,9.64,9.65,9.64,9.65,16800.0,7.2369,7.2444,7.2369,7.2444,16800.0
2015-04-08 13:55:00,9.64,9.65,9.63,9.63,28400.0,7.2369,7.2444,7.2294,7.2294,28400.0
2015-04-08 14:00:00,9.63,9.63,9.61,9.62,34000.0,7.2294,7.2294,7.2144,7.2219,34000.0
2015-04-08 14:05:00,9.62,9.62,9.59,9.59,44800.0,7.2219,7.2219,7.1994,7.1994,44800.0
2015-04-08 14:10:00,9.59,9.63,9.58,9.62,74800.0,7.1994,7.2294,7.1919,7.2219,74800.0
2015-04-08 14:15:00,9.63,9.65,9.62,9.64,54000.0,7.2294,7.2444,7.2219,7.2369,54000.0
2015-04-08 14:20:00,9.65,9.66,9.64,9.65,53200.0,7.2444,7.2519,7.2369,7.2444,53200.0
2015-04-08 14:25:00,9.65,9.67,9.64,9.67,32400.0,7.2444,7.2594,7.2369,7.2594,32400.0
2015-04-08 14:30:00,9.67,9.67,9.66,9.67,37200.0,7.2594,7.2594,7.2519,7.2594,37200.0
2015-04-08 14:35:00,9.67,9.67,9.65,9.66,62800.0,7.2594,7.2594,7.2444,7.2519,62800.0
2015-04-08 14:40:00,9.65,9.67,9.65,9.66,54400.0,7.2444,7.2594,7.2444,7.2519,54400.0
2015-04-08 14:45:00,9.66,9.67,9.65,9.66,66000.0,7.2519,7.2594,7.2444,7.2519,66000.0
2015-04-08 14:50:00,9.67,9.67,9.66,9.67,60800.0,7.2594,7.2594,7.2519,7.2594,60800.0
2015-04-08 14:55:00,9.67,9.67,9.65,9.67,27200.0,7.2594,7.2594,7.2444,7.2594,27200.0
2015-04-08 15:00:00,9.68,9.68,9.67,9.67,80800.0,7.2669,7.2669,7.2594,7.2594,80800.0
2015-04-08 15:05:00,9.67,9.68,9.67,9.67,28400.0,7.2594,7.2669,7.2594,7.2594,28400.0
2015-04-08 15:10:00,9.67,9.67,9.65,9.65,41200.0,7.2594,7.2594,7.2444,7.2444,41200.0
2015-04-08 15:15:00,9.65,9.67,9.65,9.67,57600.0,7.2444,7.2594,7.2444,7.2594,57600.0
2015-04-08 15:20:00,9.67,9.67,9.65,9.67,33200.0,7.2594,7.2594,7.2444,7.2594,33200.0
2015-04-08 15:25:00,9.67,9.7,9.67,9.69,68800.0,7.2594,7.282,7.2594,7.2744,68800.0
2015-04-08 15:30:00,9.69,9.7,9.67,9.67,48000.0,7.2744,7.282,7.2594,7.2594,48000.0
2015-04-08 15:35:00,9.67,9.68,9.67,9.68,34000.0,7.2594,7.2669,7.2594,7.2669,34000.0
2015-04-08 15:40:00,9.68,9.69,9.68,9.68,80000.0,7.2669,7.2744,7.2669,7.2669,80000.0
2015-04-08 15:45:00,9.69,9.69,9.67,9.67,97200.0,7.2744,7.2744,7.2594,7.2594,97200.0
2015-04-08 15:50:00,9.67,9.68,9.67,9.68,116400.0,7.2594,7.2669,7.2594,7.2669,116400.0
2015-04-08 15:55:00,9.68,9.68,9.67,9.68,271200.0,7.2669,7.2669,7.2594,7.2669,271200.0
2015-04-09 09:30:00,9.69,9.75,9.65,9.73,132400.0,7.2744,7.3195,7.2444,7.3045,132400.0
2015-04-09 09:35:00,9.74,9.74,9.71,9.71,30000.0,7.312,7.312,7.2895,7.2895,30000.0
2015-04-09 09:40:00,9.71,9.71,9.69,9.7,75600.0,7.2895,7.2895,7.2744,7.282,75600.0
2015-04-09 09:45:00,9.7,9.71,9.68,9.68,56000.0,7.282,7.2895,7.2669,7.2669,56000.0
2015-04-09 09:50:00,9.68,9.68,9.64,9.64,79600.0,7.2669,7.2669,7.2369,7.2369,79600.0
2015-04-09 09:55:00,9.64,9.65,9.63,9.63,36000.0,7.2369,7.2444,7.2294,7.2294,36000.0
2015-04-09 10:00:00,9.63,9.63,9.62,9.63,42400.0,7.2294,7.2294,7.2219,7.2294,42400.0
2015-04-09 10:05:00,9.62,9.63,9.59,9.62,80800.0,7.2219,7.2294,7.1994,7.2219,80800.0
2015-04-09 10:10:00,9.63,9.64,9.62,9.64,54400.0,7.2294,7.2369,7.2219,7.2369,54400.0
2015-04-09 10:15:00,9.64,9.65,9.63,9.64,56400.0,7.2369,7.2444,7.2294,7.2369,56400.0
2015-04-09 10:20:00,9.64,9.68,9.63,9.68,100800.0,7.2369,7.2669,7.2294,7.2669,100800.0
2015-04-09 10:25:00,9.68,9.72,9.68,9.71,49600.0,7.2669,7.297,7.2669,7.2895,49600.0
2015-04-09 10:30:00,9.72,9.72,9.7,9.72,49200.0,7.297,7.297,7.282,7.297,49200.0
2015-04-09 10:35:00,9.72,9.72,9.68,9.69,54000.0,7.297,7.297,7.2669,7.2744,54000.0
2015-04-09 10:40:00,9.69,9.69,9.66,9.66,28800.0,7.2744,7.2744,7.2519,7.2519,28800.0
2015-04-09 10:45:00,9.66,9.67,9.65,9.67,48400.0,7.2519,7.2594,7.2444,7.2594,48400.0
2015-04-09 10:50:00,9.67,9.68,9.66,9.68,44400.0,7.2594,7.2669,7.2519,7.2669,44400.0
2015-04-09 10:55:00,9.68,9.7,9.68,9.69,38400.0,7.2669,7.282,7.2669,7.2744,38400.0
2015-04-09 11:00:00,9.69,9.72,9.69,9.72,86800.0,7.2744,7.297,7.2744,7.297,86800.0
2015-04-09 11:05:00,9.72,9.72,9.71,9.72,32400.0,7.297,7.297,7.2895,7.297,32400.0
2015-04-09 11:10:00,9.72,9.74,9.72,9.72,56800.0,7.297,7.312,7.297,7.297,56800.0
2015-04-09 11:15:00,9.72,9.72,9.71,9.72,59200.0,7.297,7.297,7.2895,7.297,59200.0
2015-04-09 11:20:00,9.71,9.72,9.7,9.72,54800.0,7.2895,7.297,7.282,7.297,54800.0
2015-04-09 11:25:00,9.71,9.73,9.71,9.73,83600.0,7.2895,7.3045,7.2895,7.3045,83600.0
2015-04-09 11:30:00,9.73,9.73,9.71,9.73,183200.0,7.3045,7.3045,7.2895,7.3045,183200.0
2015-04-09 11:35:00,9.73,9.74,9.72,9.74,31600.0,7.3045,7.312,7.297,7.312,31600.0
2015-04-09 11:40:00,9.74,9.75,9.74,9.74,52400.0,7.312,7.3195,7.312,7.312,52400.0
2015-04-09 11:45:00,9.74,9.76,9.74,9.76,50800.0,7.312,7.327,7.312,7.327,50800.0
2015-04-09 11:50:00,9.75,9.77,9.75,9.76,29600.0,7.3195,7.3345,7.3195,7.327,29600.0
2015-04-09 11:55:00,9.75,9.76,9.75,9.76,30400.0,7.3195,7.327,7.3195,7.327,30400.0
2015-04-09 12:00:00,9.76,9.76,9.75,9.76,78800.0,7.327,7.327,7.3195,7.327,78800.0
2015-04-09 12:05:00,9.76,9.77,9.76,9.77,22800.0,7.327,7.3345,7.327,7.3345,22800.0
2015-04-09 12:10:00,9.77,9.78,9.77,9.78,38800.0,7.3345,7.342,7.3345,7.342,38800.0
2015-04-09 12:15:00,9.78,9.8,9.77,9.79,187600.0,7.342,7.357,7.3345,7.3495,187600.0
2015-04-09 12:20:00,9.79,9.8,9.78,9.79,82000.0,7.3495,7.357,7.342,7.3495,82000.0
2015-04-09 12:25:00,9.79,9.8,9.79,9.79,18800.0,7.3495,7.357,7.3495,7.3495,18800.0
2015-04-09 12:30:00,9.79,9.79,9.78,9.79,30000.0,7.3495,7.3495,7.342,7.3495,30000.0
2015-04-09 12:35:00,9.79,9.8,9.79,9.79,29600.0,7.3495,7.357,7.3495,7.3495,29600.0
2015-04-09 12:40:00,9.79,9.8,9.79,9.8,65200.0,7.3495,7.357,7.3495,7.357,65200.0
2015-04-09 12:45:00,9.81,9.81,9.8,9.81,32800.0,7.3645,7.3645,7.357,7.3645,32800.0
2015-04-09 12:50:00,9.81,9.81,9.8,9.81,31600.0,7.3645,7.3645,7.357,7.3645,31600.0
2015-04-09 12:55:00,9.8,9.8,9.79,9.8,40000.0,7.357,7.357,7.3495,7.357,40000.0
2015-04-09 13:00:00,9.8,9.81,9.8,9.81,18000.0,7.357,7.3645,7.357,7.3645,18000.0
2015-04-09 13:05:00,9.81,9.82,9.81,9.81,68000.0,7.3645,7.372,7.3645,7.3645,68000.0
2015-04-09 13:10:00,9.81,9.83,9.81,9.82,53200.0,7.3645,7.3795,7.3645,7.372,53200.0
2015-04-09 13:15:00,9.82,9.83,9.81,9.83,31200.0,7.372,7.3795,7.3645,7.3795,31200.0
2015-04-09 13:20:00,9.83,9.83,9.81,9.83,42000.0,7.3795,7.3795,7.3645,7.3795,42000.0
2015-04-09 13:25:00,9.83,9.85,9.83,9.84,72400.0,7.3795,7.3946,7.3795,7.3871,72400.0
2015-04-09 13:30:00,9.84,9.84,9.83,9.83,77600.0,7.3871,7.3871,7.3795,7.3795,77600.0
2015-04-09 13:35:00,9.83,9.84,9.82,9.83,105200.0,7.3795,7.3871,7.372,7.3795,105200.0
2015-04-09 13:40:00,9.83,9.84,9.82,9.84,32000.0,7.3795,7.3871,7.372,7.3871,32000.0
2015-04-09 13:45:00,9.84,9.86,9.83,9.85,81200.0,7.3871,7.4021,7.3795,7.3946,81200.0
2015-04-09 13:50:00,9.85,9.85,9.84,9.84,26000.0,7.3946,7.3946,7.3871,7.3871,26000.0
2015-04-09 13:55:00,9.84,9.85,9.83,9.85,44800.0,7.3871,7.3946,7.3795,7.3946,44800.0
2015-04-09 14:00:00,9.85,9.89,9.85,9.88,138800.0,7.3946,7.4246,7.3946,7.4171,138800.0
2015-04-09 14:05:00,9.88,9.9,9.87,9.89,76800.0,7.4171,7.4321,7.4096,7.4246,76800.0
2015-04-09 14:10:00,9.89,9.91,9.88,9.91,125600.0,7.4246,7.4396,7.4171,7.4396,125600.0
2015-04-09 14:15:00,9.91,9.93,9.91,9.93,114000.0,7.4396,7.4546,7.4396,7.4546,114000.0
2015-04-09 14:20:00,9.93,9.94,9.92,9.93,101600.0,7.4546,7.4621,7.4471,7.4546,101600.0
2015-04-09 14:25:00,9.93,9.95,9.93,9.93,182400.0,7.4546,7.4696,7.4546,7.4546,182400.0
2015-04-09 14:30:00,9.93,9.93,9.93,9.93,223600.0,7.4546,7.4546,7.4546,7.4546,223600.0
2015-04-09 14:35:00,9.93,9.95,9.93,9.95,272800.0,7.4546,7.4696,7.4546,7.4696,272800.0
2015-04-09 14:40:00,9.95,9.97,9.93,9.95,123600.0,7.4696,7.4846,7.4546,7.4696,123600.0
2015-04-09 14:45:00,9.95,9.95,9.94,9.95,77600.0,7.4696,7.4696,7.4621,7.4696,77600.0
2015-04-09 14:50:00,9.96,9.96,9.95,9.95,53600.0,7.4771,7.4771,7.4696,7.4696,53600.0
2015-04-09 14:55:00,9.96,9.97,9.95,9.97,111600.0,7.4771,7.4846,7.4696,7.4846,111600.0
2015-04-09 15:00:00,9.97,9.98,9.97,9.98,112800.0,7.4846,7.4922,7.4846,7.4922,112800.0
2015-04-09 15:05:00,9.98,9.98,9.96,9.97,91200.0,7.4922,7.4922,7.4771,7.4846,91200.0
2015-04-09 15:10:00,9.97,9.99,9.97,9.99,122000.0,7.4846,7.4997,7.4846,7.4997,122000.0
2015-04-09 15:15:00,9.99,9.99,9.97,9.98,87600.0,7.4997,7.4997,7.4846,7.4922,87600.0
2015-04-09 15:20:00,9.98,9.98,9.95,9.96,145200.0,7.4922,7.4922,7.4696,7.4771,145200.0
2015-04-09 15:25:00,9.96,9.97,9.96,9.97,82400.0,7.4771,7.4846,7.4771,7.4846,82400.0
2015-04-09 15:30:00,9.97,9.97,9.96,9.96,99600.0,7.4846,7.4846,7.4771,7.4771,99600.0
2015-04-09 15:35:00,9.96,9.97,9.96,9.96,158400.0,7.4771,7.4846,7.4771,7.4771,158400.0
2015-04-09 15:40:00,9.96,9.97,9.96,9.97,103600.0,7.4771,7.4846,7.4771,7.4846,103600.0
2015-04-09 15:45:00,9.97,9.99,9.97,9.99,281200.0,7.4846,7.4997,7.4846,7.4997,281200.0
2015-04-09 15:50:00,9.99,10.0,9.99,10.0,181200.0,7.4997,7.5072,7.4997,7.5072,181200.0
2015-04-09 15:55:00,10.0,10.0,9.98,9.99,499200.0,7.5072,7.5072,7.4922,7.4997,499200.0
2015-04-10 09:30:00,10.05,10.05,9.97,10.03,171600.0,7.5447,7.5447,7.4846,7.5297,171600.0
2015-04-10 09:35:00,10.01,10.03,9.98,10.0,26400.0,7.5147,7.5297,7.4922,7.5072,26400.0
2015-04-10 09:40:00,10.0,10.01,9.97,9.98,29600.0,7.5072,7.5147,7.4846,7.4922,29600.0
2015-04-10 09:45:00,9.99,10.0,9.96,9.97,35200.0,7.4997,7.5072,7.4771,7.4846,35200.0
2015-04-10 09:50:00,9.97,9.97,9.95,9.96,31200.0,7.4846,7.4846,7.4696,7.4771,31200.0
2015-04-10 09:55:00,9.95,9.97,9.95,9.97,32800.0,7.4696,7.4846,7.4696,7.4846,32800.0
2015-04-10 10:00:00,9.97,9.98,9.96,9.96,26800.0,7.4846,7.4922,7.4771,7.4771,26800.0
2015-04-10 10:05:00,9.96,9.99,9.96,9.98,39600.0,7.4771,7.4997,7.4771,7.4922,39600.0
2015-04-10 10:10:00,9.99,9.99,9.98,9.98,24800.0,7.4997,7.4997,7.4922,7.4922,24800.0
2015-04-10 10:15:00,9.98,9.99,9.97,9.99,58400.0,7.4922,7.4997,7.4846,7.4997,58400.0
2015-04-10 10:20:00,9.98,10.0,9.98,9.99,43600.0,7.4922,7.5072,7.4922,7.4997,43600.0
2015-04-10 10:25:00,9.99,9.99,9.98,9.98,44800.0,7.4997,7.4997,7.4922,7.4922,44800.0
2015-04-10 10:30:00,9.98,9.99,9.98,9.98,63600.0,7.4922,7.4997,7.4922,7.4922,63600.0
2015-04-10 10:35:00,9.98,9.99,9.98,9.99,57600.0,7.4922,7.4997,7.4922,7.4997,57600.0
2015-04-10 10:40:00,9.99,9.99,9.97,9.98,154400.0,7.4997,7.4997,7.4846,7.4922,154400.0
2015-04-10 10:45:00,9.98,9.98,9.95,9.95,46800.0,7.4922,7.4922,7.4696,7.4696,46800.0
2015-04-10 10:50:00,9.95,9.95,9.93,9.93,60400.0,7.4696,7.4696,7.4546,7.4546,60400.0
2015-04-10 10:55:00,9.93,9.94,9.89,9.92,120400.0,7.4546,7.4621,7.4246,7.4471,120400.0
2015-04-10 11:00:00,9.93,9.95,9.92,9.92,24800.0,7.4546,7.4696,7.4471,7.4471,24800.0
2015-04-10 11:05:00,9.92,9.93,9.92,9.92,32000.0,7.4471,7.4546,7.4471,7.4471,32000.0
2015-04-10 11:10:00,9.92,9.93,9.9,9.92,40000.0,7.4471,7.4546,7.4321,7.4471,40000.0
2015-04-10 11:15:00,9.93,9.95,9.92,9.95,15600.0,7.4546,7.4696,7.4471,7.4696,15600.0
2015-04-10 11:20:00,9.95,9.96,9.95,9.95,89600.0,7.4696,7.4771,7.4696,7.4696,89600.0
2015-04-10 11:25:00,9.96,9.96,9.95,9.96,48400.0,7.4771,7.4771,7.4696,7.4771,48400.0
2015-04-10 11:30:00,9.96,9.96,9.95,9.95,28800.0,7.4771,7.4771,7.4696,7.4696,28800.0
2015-04-10 11:35:00,9.95,9.96,9.95,9.96,17600.0,7.4696,7.4771,7.4696,7.4771,17600.0
2015-04-10 11:40:00,9.96,9.96,9.95,9.95,42400.0,7.4771,7.4771,7.4696,7.4696,42400.0
2015-04-10 11:45:00,9.96,9.96,9.93,9.93,29200.0,7.4771,7.4771,7.4546,7.4546,29200.0
2015-04-10 11:50:00,9.93,9.95,9.93,9.95,13200.0,7.4546,7.4696,7.4546,7.4696,13200.0
2015-04-10 11:55:00,9.95,9.96,9.95,9.96,20800.0,7.4696,7.4771,7.4696,7.4771,20800.0
2015-04-10 12:00:00,9.97,9.98,9.96,9.96,20400.0,7.4846,7.4922,7.4771,7.4771,20400.0
2015-04-10 12:05:00,9.96,9.97,9.96,9.97,14000.0,7.4771,7.4846,7.4771,7.4846,14000.0
2015-04-10 12:10:00,9.97,9.99,9.97,9.99,26000.0,7.4846,7.4997,7.4846,7.4997,26000.0
2015-04-10 12:15:00,9.99,9.99,9.99,9.99,22000.0,7.4997,7.4997,7.4997,7.4997,22000.0
2015-04-10 12:20:00,9.99,10.0,9.99,10.0,38800.0,7.4997,7.5072,7.4997,7.5072,38800.0
2015-04-10 12:25:00,10.0,10.02,9.99,10.0,108000.0,7.5072,7.5222,7.4997,7.5072,108000.0
2015-04-10 12:30:00,10.01,10.01,9.99,10.0,56000.0,7.5147,7.5147,7.4997,7.5072,56000.0
2015-04-10 12:35:00,10.01,10.01,10.0,10.0,23200.0,7.5147,7.5147,7.5072,7.5072,23200.0
2015-04-10 12:40:00,9.99,10.01,9.99,10.01,30000.0,7.4997,7.5147,7.4997,7.5147,30000.0
2015-04-10 12:45:00,10.01,10.01,9.99,9.99,49200.0,7.5147,7.5147,7.4997,7.4997,49200.0
2015-04-10 12:50:00,9.99,10.0,9.99,9.99,154400.0,7.4997,7.5072,7.4997,7.4997,154400.0
2015-04-10 12:55:00,9.99,10.02,9.99,10.0,184000.0,7.4997,7.5222,7.4997,7.5072,184000.0
2015-04-10 13:00:00,10.0,10.0,9.99,9.99,45200.0,7.5072,7.5072,7.4997,7.4997,45200.0
2015-04-10 13:05:00,9.99,10.0,9.99,9.99,176400.0,7.4997,7.5072,7.4997,7.4997,176400.0
2015-04-10 13:10:00,9.99,10.0,9.99,10.0,22000.0,7.4997,7.5072,7.4997,7.5072,22000.0
2015-04-10 13:15:00,10.0,10.0,10.0,10.0,23200.0,7.5072,7.5072,7.5072,7.5072,23200.0
2015-04-10 13:20:00,10.0,10.0,9.99,10.0,28000.0,7.5072,7.5072,7.4997,7.5072,28000.0
2015-04-10 13:25:00,10.0,10.0,9.99,9.99,42400.0,7.5072,7.5072,7.4997,7.4997,42400.0
2015-04-10 13:30:00,10.0,10.02,9.99,10.01,59600.0,7.5072,7.5222,7.4997,7.5147,59600.0
2015-04-10 13:35:00,10.01,10.03,10.01,10.02,48000.0,7.5147,7.5297,7.5147,7.5222,48000.0
2015-04-10 13:40:00,10.02,10.04,10.02,10.04,66000.0,7.5222,7.5372,7.5222,7.5372,66000.0
2015-04-10 13:45:00,10.04,10.04,10.02,10.02,30400.0,7.5372,7.5372,7.5222,7.5222,30400.0
2015-04-10 13:50:00,10.02,10.05,10.02,10.05,54000.0,7.5222,7.5447,7.5222,7.5447,54000.0
2015-04-10 13:55:00,10.05,10.06,10.05,10.05,52400.0,7.5447,7.5522,7.5447,7.5447,52400.0
2015-04-10 14:00:00,10.05,10.06,10.05,10.05,58800.0,7.5447,7.5522,7.5447,7.5447,58800.0
2015-04-10 14:05:00,10.05,10.06,10.05,10.06,46800.0,7.5447,7.5522,7.5447,7.5522,46800.0
2015-04-10 14:10:00,10.06,10.08,10.06,10.06,82800.0,7.5522,7.5672,7.5522,7.5522,82800.0
2015-04-10 14:15:00,10.06,10.06,10.05,10.06,34400.0,7.5522,7.5522,7.5447,7.5522,34400.0
2015-04-10 14:20:00,10.06,10.08,10.06,10.08,42400.0,7.5522,7.5672,7.5522,7.5672,42400.0
2015-04-10 14:25:00,10.07,10.08,10.07,10.08,40000.0,7.5597,7.5672,7.5597,7.5672,40000.0
2015-04-10 14:30:00,10.08,10.08,10.07,10.08,41200.0,7.5672,7.5672,7.5597,7.5672,41200.0
2015-04-10 14:35:00,10.08,10.08,10.07,10.08,32800.0,7.5672,7.5672,7.5597,7.5672,32800.0
2015-04-10 14:40:00,10.08,10.09,10.06,10.09,32400.0,7.5672,7.5747,7.5522,7.5747,32400.0
2015-04-10 14:45:00,10.09,10.09,10.07,10.08,48400.0,7.5747,7.5747,7.5597,7.5672,48400.0
2015-04-10 14:50:00,10.08,10.09,10.08,10.09,32400.0,7.5672,7.5747,7.5672,7.5747,32400.0
2015-04-10 14:55:00,10.09,10.09,10.08,10.08,48000.0,7.5747,7.5747,7.5672,7.5672,48000.0
2015-04-10 15:00:00,10.08,10.09,10.06,10.06,158000.0,7.5672,7.5747,7.5522,7.5522,158000.0
2015-04-10 15:05:00,10.06,10.07,10.06,10.06,35600.0,7.5522,7.5597,7.5522,7.5522,35600.0
2015-04-10 15:10:00,10.06,10.07,10.06,10.06,68800.0,7.5522,7.5597,7.5522,7.5522,68800.0
2015-04-10 15:15:00,10.06,10.07,10.06,10.06,95200.0,7.5522,7.5597,7.5522,7.5522,95200.0
2015-04-10 15:20:00,10.06,10.07,10.06,10.07,86400.0,7.5522,7.5597,7.5522,7.5597,86400.0
2015-04-10 15:25:00,10.07,10.07,10.06,10.07,45200.0,7.5597,7.5597,7.5522,7.5597,45200.0
2015-04-10 15:30:00,10.07,10.07,10.07,10.07,66400.0,7.5597,7.5597,7.5597,7.5597,66400.0
2015-04-10 15:35:00,10.07,10.08,10.07,10.08,61200.0,7.5597,7.5672,7.5597,7.5672,61200.0
2015-04-10 15:40:00,10.08,10.09,10.08,10.09,44800.0,7.5672,7.5747,7.5672,7.5747,44800.0
2015-04-10 15:45:00,10.09,10.09,10.08,10.08,88800.0,7.5747,7.5747,7.5672,7.5672,88800.0
2015-04-10 15:50:00,10.09,10.1,10.08,10.09,147600.0,7.5747,7.5822,7.5672,7.5747,147600.0
2015-04-10 15:55:00,10.1,10.1,10.09,10.1,186400.0,7.5822,7.5822,7.5747,7.5822,186400.0
2015-04-13 09:30:00,10.1,10.12,10.01,10.03,119600.0,7.5822,7.5973,7.5147,7.5297,119600.0
2015-04-13 09:35:00,10.03,10.03,9.95,9.96,98400.0,7.5297,7.5297,7.4696,7.4771,98400.0
2015-04-13 09:40:00,9.96,9.98,9.92,9.97,320800.0,7.4771,7.4922,7.4471,7.4846,320800.0
2015-04-13 09:45:00,9.97,9.98,9.95,9.96,152400.0,7.4846,7.4922,7.4696,7.4771,152400.0
2015-04-13 09:50:00,9.96,9.97,9.9,9.9,92800.0,7.4771,7.4846,7.4321,7.4321,92800.0
2015-04-13 09:55:00,9.9,9.91,9.88,9.88,158000.0,7.4321,7.4396,7.4171,7.4171,158000.0
2015-04-13 10:00:00,9.88,9.92,9.88,9.92,100400.0,7.4171,7.4471,7.4171,7.4471,100400.0
2015-04-13 10:05:00,9.91,9.93,9.9,9.9,46400.0,7.4396,7.4546,7.4321,7.4321,46400.0
2015-04-13 10:10:00,9.9,9.9,9.87,9.87,79600.0,7.4321,7.4321,7.4096,7.4096,79600.0
2015-04-13 10:15:00,9.87,9.9,9.87,9.9,61200.0,7.4096,7.4321,7.4096,7.4321,61200.0
2015-04-13 10:20:00,9.9,9.92,9.9,9.92,40800.0,7.4321,7.4471,7.4321,7.4471,40800.0
2015-04-13 10:25:00,9.92,9.92,9.91,9.92,25600.0,7.4471,7.4471,7.4396,7.4471,25600.0
2015-04-13 10:30:00,9.92,9.93,9.92,9.92,28400.0,7.4471,7.4546,7.4471,7.4471,28400.0
2015-04-13 10:35:00,9.92,9.95,9.92,9.93,47600.0,7.4471,7.4696,7.4471,7.4546,47600.0
2015-04-13 10:40:00,9.95,9.95,9.91,9.92,37600.0,7.4696,7.4696,7.4396,7.4471,37600.0
2015-04-13 10:45:00,9.92,9.93,9.91,9.91,16800.0,7.4471,7.4546,7.4396,7.4396,16800.0
2015-04-13 10:50:00,9.91,9.94,9.91,9.92,70400.0,7.4396,7.4621,7.4396,7.4471,70400.0
2015-04-13 10:55:00,9.92,9.94,9.91,9.91,21600.0,7.4471,7.4621,7.4396,7.4396,21600.0
2015-04-13 11:00:00,9.91,9.93,9.91,9.92,45600.0,7.4396,7.4546,7.4396,7.4471,45600.0
2015-04-13 11:05:00,9.92,9.93,9.91,9.91,28800.0,7.4471,7.4546,7.4396,7.4396,28800.0
2015-04-13 11:10:00,9.91,9.93,9.91,9.93,44000.0,7.4396,7.4546,7.4396,7.4546,44000.0
2015-04-13 11:15:00,9.93,9.96,9.93,9.95,62000.0,7.4546,7.4771,7.4546,7.4696,62000.0
2015-04-13 11:20:00,9.95,9.98,9.94,9.98,67200.0,7.4696,7.4922,7.4621,7.4922,67200.0
2015-04-13 11:25:00,9.99,10.01,9.98,10.01,61200.0,7.4997,7.5147,7.4922,7.5147,61200.0
2015-04-13 11:30:00,10.01,10.03,10.01,10.02,59200.0,7.5147,7.5297,7.5147,7.5222,59200.0
2015-04-13 11:35:00,10.03,10.08,10.02,10.06,95600.0,7.5297,7.5672,7.5222,7.5522,95600.0
2015-04-13 11:40:00,10.06,10.08,10.05,10.08,82000.0,7.5522,7.5672,7.5447,7.5672,82000.0
2015-04-13 11:45:00,10.07,10.08,10.04,10.07,68400.0,7.5597,7.5672,7.5372,7.5597,68400.0
2015-04-13 11:50:00,10.08,10.1,10.07,10.07,45200.0,7.5672,7.5822,7.5597,7.5597,45200.0
2015-04-13 11:55:00,10.07,10.09,10.05,10.09,50800.0,7.5597,7.5747,7.5447,7.5747,50800.0
2015-04-13 12:00:00,10.09,10.11,10.07,10.1,130400.0,7.5747,7.5897,7.5597,7.5822,130400.0
2015-04-13 12:05:00,10.1,10.11,10.09,10.1,146400.0,7.5822,7.5897,7.5747,7.5822,146400.0
2015-04-13 12:10:00,10.1,10.13,10.1,10.12,66400.0,7.5822,7.6048,7.5822,7.5973,66400.0
2015-04-13 12:15:00,10.12,10.12,10.09,10.1,66400.0,7.5973,7.5973,7.5747,7.5822,66400.0
2015-04-13 12:20:00,10.1,10.11,10.08,10.11,46400.0,7.5822,7.5897,7.5672,7.5897,46400.0
2015-04-13 12:25:00,10.11,10.12,10.09,10.12,84400.0,7.5897,7.5973,7.5747,7.5973,84400.0
2015-04-13 12:30:00,10.12,10.12,10.1,10.12,33200.0,7.5973,7.5973,7.5822,7.5973,33200.0
2015-04-13 12:35:00,10.12,10.12,10.09,10.11,41600.0,7.5973,7.5973,7.5747,7.5897,41600.0
2015-04-13 12:40:00,10.11,10.13,10.11,10.11,132800.0,7.5897,7.6048,7.5897,7.5897,132800.0
2015-04-13 12:45:00,10.12,10.12,10.09,10.1,54800.0,7.5973,7.5973,7.5747,7.5822,54800.0
2015-04-13 12:50:00,10.1,10.11,10.09,10.1,107200.0,7.5822,7.5897,7.5747,7.5822,107200.0
2015-04-13 12:55:00,10.1,10.1,10.09,10.1,100000.0,7.5822,7.5822,7.5747,7.5822,100000.0
2015-04-13 13:00:00,10.1,10.1,10.09,10.1,44000.0,7.5822,7.5822,7.5747,7.5822,44000.0
2015-04-13 13:05:00,10.1,10.1,10.09,10.1,47200.0,7.5822,7.5822,7.5747,7.5822,47200.0
2015-04-13 13:10:00,10.1,10.11,10.09,10.1,48400.0,7.5822,7.5897,7.5747,7.5822,48400.0
2015-04-13 13:15:00,10.1,10.12,10.1,10.12,46800.0,7.5822,7.5973,7.5822,7.5973,46800.0
2015-04-13 13:20:00,10.12,10.12,10.11,10.12,130400.0,7.5973,7.5973,7.5897,7.5973,130400.0
2015-04-13 13:25:00,10.12,10.13,10.09,10.11,70000.0,7.5973,7.6048,7.5747,7.5897,70000.0
2015-04-13 13:30:00,10.11,10.13,10.1,10.11,58000.0,7.5897,7.6048,7.5822,7.5897,58000.0
2015-04-13 13:35:00,10.12,10.13,10.11,10.13,38400.0,7.5973,7.6048,7.5897,7.6048,38400.0
2015-04-13 13:40:00,10.13,10.13,10.11,10.12,64800.0,7.6048,7.6048,7.5897,7.5973,64800.0
2015-04-13 13:45:00,10.12,10.12,10.1,10.12,98400.0,7.5973,7.5973,7.5822,7.5973,98400.0
2015-04-13 13:50:00,10.12,10.17,10.11,10.13,276000.0,7.5973,7.6348,7.5897,7.6048,276000.0
2015-04-13 13:55:00,10.13,10.17,10.13,10.17,120400.0,7.6048,7.6348,7.6048,7.6348,120400.0
2015-04-13 14:00:00,10.17,10.18,10.16,10.18,52400.0,7.6348,7.6423,7.6273,7.6423,52400.0
2015-04-13 14:05:00,10.17,10.18,10.15,10.18,55200.0,7.6348,7.6423,7.6198,7.6423,55200.0
2015-04-13 14:10:00,10.17,10.19,10.16,10.17,57200.0,7.6348,7.6498,7.6273,7.6348,57200.0
2015-04-13 14:15:00,10.17,10.2,10.16,10.18,46800.0,7.6348,7.6573,7.6273,7.6423,46800.0
2015-04-13 14:20:00,10.18,10.18,10.16,10.16,68800.0,7.6423,7.6423,7.6273,7.6273,68800.0
2015-04-13 14:25:00,10.16,10.17,10.15,10.16,67200.0,7.6273,7.6348,7.6198,7.6273,67200.0
2015-04-13 14:30:00,10.16,10.16,10.11,10.12,165600.0,7.6273,7.6273,7.5897,7.5973,165600.0
2015-04-13 14:35:00,10.12,10.13,10.11,10.12,72400.0,7.5973,7.6048,7.5897,7.5973,72400.0
2015-04-13 14:40:00,10.11,10.13,10.11,10.13,38000.0,7.5897,7.6048,7.5897,7.6048,38000.0
2015-04-13 14:45:00,10.13,10.13,10.1,10.1,99600.0,7.6048,7.6048,7.5822,7.5822,99600.0
2015-04-13 14:50:00,10.1,10.11,10.08,10.11,121200.0,7.5822,7.5897,7.5672,7.5897,121200.0
2015-04-13 14:55:00,10.11,10.12,10.1,10.11,49600.0,7.5897,7.5973,7.5822,7.5897,49600.0
2015-04-13 15:00:00,10.11,10.11,10.09,10.1,84400.0,7.5897,7.5897,7.5747,7.5822,84400.0
2015-04-13 15:05:00,10.1,10.11,10.09,10.11,87200.0,7.5822,7.5897,7.5747,7.5897,87200.0
2015-04-13 15:10:00,10.11,10.13,10.1,10.13,66800.0,7.5897,7.6048,7.5822,7.6048,66800.0
2015-04-13 15:15:00,10.13,10.13,10.1,10.1,118000.0,7.6048,7.6048,7.5822,7.5822,118000.0
2015-04-13 15:20:00,10.1,10.1,10.1,10.1,59200.0,7.5822,7.5822,7.5822,7.5822,59200.0
2015-04-13 15:25:00,10.1,10.1,10.07,10.08,166400.0,7.5822,7.5822,7.5597,7.5672,166400.0
2015-04-13 15:30:00,10.08,10.09,10.08,10.09,110000.0,7.5672,7.5747,7.5672,7.5747,110000.0
2015-04-13 15:35:00,10.09,10.09,10.09,10.09,68400.0,7.5747,7.5747,7.5747,7.5747,68400.0
2015-04-13 15:40:00,10.09,10.11,10.09,10.1,225600.0,7.5747,7.5897,7.5747,7.5822,225600.0
2015-04-13 15:45:00,10.11,10.12,10.1,10.12,122800.0,7.5897,7.5973,7.5822,7.5973,122800.0
2015-04-13 15:50:00,10.12,10.13,10.12,10.13,147600.0,7.5973,7.6048,7.5973,7.6048,147600.0
2015-04-13 15:55:00,10.13,10.13,10.1,10.1,246400.0,7.6048,7.6048,7.5822,7.5822,246400.0
2015-04-14 09:30:00,10.06,10.06,10.02,10.02,88400.0,7.5522,7.5522,7.5222,7.5222,88400.0
2015-04-14 09:35:00,10.02,10.05,10.0,10.02,27200.0,7.5222,7.5447,7.5072,7.5222,27200.0
2015-04-14 09:40:00,10.02,10.04,10.01,10.03,15200.0,7.5222,7.5372,7.5147,7.5297,15200.0
2015-04-14 09:45:00,10.03,10.03,9.99,9.99,118000.0,7.5297,7.5297,7.4997,7.4997,118000.0
2015-04-14 09:50:00,9.99,10.0,9.98,9.99,87600.0,7.4997,7.5072,7.4922,7.4997,87600.0
2015-04-14 09:55:00,9.99,9.99,9.97,9.99,96800.0,7.4997,7.4997,7.4846,7.4997,96800.0
2015-04-14 10:00:00,10.0,10.0,9.95,9.97,78000.0,7.5072,7.5072,7.4696,7.4846,78000.0
2015-04-14 10:05:00,9.97,9.97,9.94,9.97,131200.0,7.4846,7.4846,7.4621,7.4846,131200.0
2015-04-14 10:10:00,9.97,10.0,9.96,9.99,100000.0,7.4846,7.5072,7.4771,7.4997,100000.0
2015-04-14 10:15:00,9.99,9.99,9.94,9.94,74800.0,7.4997,7.4997,7.4621,7.4621,74800.0
2015-04-14 10:20:00,9.94,9.94,9.92,9.93,149200.0,7.4621,7.4621,7.4471,7.4546,149200.0
2015-04-14 10:25:00,9.93,9.98,9.93,9.98,116000.0,7.4546,7.4922,7.4546,7.4922,116000.0
2015-04-14 10:30:00,9.97,9.99,9.96,9.98,174400.0,7.4846,7.4997,7.4771,7.4922,174400.0
2015-04-14 10:35:00,9.98,10.01,9.95,9.95,142800.0,7.4922,7.5147,7.4696,7.4696,142800.0
2015-04-14 10:40:00,9.96,9.96,9.95,9.96,37600.0,7.4771,7.4771,7.4696,7.4771,37600.0
2015-04-14 10:45:00,9.96,9.96,9.94,9.95,47200.0,7.4771,7.4771,7.4621,7.4696,47200.0
2015-04-14 10:50:00,9.95,9.99,9.95,9.99,117600.0,7.4696,7.4997,7.4696,7.4997,117600.0
2015-04-14 10:55:00,9.99,9.99,9.97,9.97,24800.0,7.4997,7.4997,7.4846,7.4846,24800.0
2015-04-14 11:00:00,9.97,9.98,9.96,9.98,35200.0,7.4846,7.4922,7.4771,7.4922,35200.0
2015-04-14 11:05:00,9.98,9.98,9.97,9.98,37600.0,7.4922,7.4922,7.4846,7.4922,37600.0
2015-04-14 11:10:00,9.98,10.01,9.98,10.01,41200.0,7.4922,7.5147,7.4922,7.5147,41200.0
2015-04-14 11:15:00,10.01,10.01,10.0,10.01,69200.0,7.5147,7.5147,7.5072,7.5147,69200.0
2015-04-14 11:20:00,10.01,10.01,10.0,10.0,25600.0,7.5147,7.5147,7.5072,7.5072,25600.0
2015-04-14 11:25:00,10.0,10.04,10.0,10.04,120400.0,7.5072,7.5372,7.5072,7.5372,120400.0
2015-04-14 11:30:00,10.04,10.05,10.03,10.04,63600.0,7.5372,7.5447,7.5297,7.5372,63600.0
2015-04-14 11:35:00,10.04,10.05,10.04,10.04,22800.0,7.5372,7.5447,7.5372,7.5372,22800.0
2015-04-14 11:40:00,10.04,10.08,10.04,10.08,60800.0,7.5372,7.5672,7.5372,7.5672,60800.0
2015-04-14 11:45:00,10.08,10.08,10.07,10.08,13200.0,7.5672,7.5672,7.5597,7.5672,13200.0
2015-04-14 11:50:00,10.08,10.1,10.08,10.09,20000.0,7.5672,7.5822,7.5672,7.5747,20000.0
2015-04-14 11:55:00,10.09,10.09,10.08,10.08,16800.0,7.5747,7.5747,7.5672,7.5672,16800.0
2015-04-14 12:00:00,10.08,10.1,10.08,10.08,46000.0,7.5672,7.5822,7.5672,7.5672,46000.0
2015-04-14 12:05:00,10.08,10.1,10.08,10.1,14800.0,7.5672,7.5822,7.5672,7.5822,14800.0
2015-04-14 12:10:00,10.1,10.1,10.09,10.09,21200.0,7.5822,7.5822,7.5747,7.5747,21200.0
2015-04-14 12:15:00,10.09,10.1,10.09,10.1,24800.0,7.5747,7.5822,7.5747,7.5822,24800.0
2015-04-14 12:20:00,10.1,10.11,10.1,10.11,46000.0,7.5822,7.5897,7.5822,7.5897,46000.0
2015-04-14 12:25:00,10.11,10.13,10.11,10.11,72400.0,7.5897,7.6048,7.5897,7.5897,72400.0
2015-04-14 12:30:00,10.11,10.13,10.11,10.12,120000.0,7.5897,7.6048,7.5897,7.5973,120000.0
2015-04-14 12:35:00,10.12,10.13,10.11,10.11,52000.0,7.5973,7.6048,7.5897,7.5897,52000.0
2015-04-14 12:40:00,10.11,10.13,10.09,10.09,115600.0,7.5897,7.6048,7.5747,7.5747,115600.0
2015-04-14 12:45:00,10.1,10.11,10.09,10.09,66800.0,7.5822,7.5897,7.5747,7.5747,66800.0
2015-04-14 12:50:00,10.09,10.1,10.09,10.1,32000.0,7.5747,7.5822,7.5747,7.5822,32000.0
2015-04-14 12:55:00,10.1,10.1,10.09,10.1,23200.0,7.5822,7.5822,7.5747,7.5822,23200.0
2015-04-14 13:00:00,10.1,10.1,10.1,10.1,24800.0,7.5822,7.5822,7.5822,7.5822,24800.0
2015-04-14 13:05:00,10.1,10.1,10.08,10.09,35600.0,7.5822,7.5822,7.5672,7.5747,35600.0
2015-04-14 13:10:00,10.09,10.09,10.08,10.08,26400.0,7.5747,7.5747,7.5672,7.5672,26400.0
2015-04-14 13:15:00,10.08,10.08,10.06,10.07,28400.0,7.5672,7.5672,7.5522,7.5597,28400.0
2015-04-14 13:20:00,10.07,10.07,10.07,10.07,13600.0,7.5597,7.5597,7.5597,7.5597,13600.0
2015-04-14 13:25:00,10.08,10.08,10.07,10.08,23600.0,7.5672,7.5672,7.5597,7.5672,23600.0
2015-04-14 13:30:00,10.08,10.09,10.08,10.09,36800.0,7.5672,7.5747,7.5672,7.5747,36800.0
2015-04-14 13:35:00,10.09,10.09,10.09,10.09,46800.0,7.5747,7.5747,7.5747,7.5747,46800.0
2015-04-14 13:40:00,10.09,10.09,10.09,10.09,24400.0,7.5747,7.5747,7.5747,7.5747,24400.0
2015-04-14 13:45:00,10.09,10.09,10.09,10.09,21200.0,7.5747,7.5747,7.5747,7.5747,21200.0
2015-04-14 13:50:00,10.09,10.13,10.05,10.06,116400.0,7.5747,7.6048,7.5447,7.5522,116400.0
2015-04-14 13:55:00,10.06,10.06,10.06,10.06,20800.0,7.5522,7.5522,7.5522,7.5522,20800.0
2015-04-14 14:00:00,10.06,10.08,10.06,10.08,28400.0,7.5522,7.5672,7.5522,7.5672,28400.0
2015-04-14 14:05:00,10.08,10.09,10.08,10.09,27200.0,7.5672,7.5747,7.5672,7.5747,27200.0
2015-04-14 14:10:00,10.09,10.09,10.07,10.08,44000.0,7.5747,7.5747,7.5597,7.5672,44000.0
2015-04-14 14:15:00,10.08,10.09,10.07,10.08,41200.0,7.5672,7.5747,7.5597,7.5672,41200.0
2015-04-14 14:20:00,10.08,10.08,10.07,10.07,18400.0,7.5672,7.5672,7.5597,7.5597,18400.0
2015-04-14 14:25:00,10.07,10.08,10.07,10.08,34400.0,7.5597,7.5672,7.5597,7.5672,34400.0
2015-04-14 14:30:00,10.08,10.08,10.07,10.08,42800.0,7.5672,7.5672,7.5597,7.5672,42800.0
2015-04-14 14:35:00,10.08,10.08,10.07,10.07,50000.0,7.5672,7.5672,7.5597,7.5597,50000.0
2015-04-14 14:40:00,10.07,10.08,10.07,10.07,18400.0,7.5597,7.5672,7.5597,7.5597,18400.0
2015-04-14 14:45:00,10.08,10.08,10.07,10.07,58800.0,7.5672,7.5672,7.5597,7.5597,58800.0
2015-04-14 14:50:00,10.07,10.08,10.07,10.08,42800.0,7.5597,7.5672,7.5597,7.5672,42800.0
2015-04-14 14:55:00,10.08,10.1,10.07,10.1,59200.0,7.5672,7.5822,7.5597,7.5822,59200.0
2015-04-14 15:00:00,10.1,10.1,10.09,10.09,196000.0,7.5822,7.5822,7.5747,7.5747,196000.0
2015-04-14 15:05:00,10.09,10.09,10.09,10.09,60800.0,7.5747,7.5747,7.5747,7.5747,60800.0
2015-04-14 15:10:00,10.09,10.09,10.09,10.09,42400.0,7.5747,7.5747,7.5747,7.5747,42400.0
2015-04-14 15:15:00,10.09,10.09,10.08,10.08,49600.0,7.5747,7.5747,7.5672,7.5672,49600.0
2015-04-14 15:20:00,10.08,10.08,10.08,10.08,64800.0,7.5672,7.5672,7.5672,7.5672,64800.0
2015-04-14 15:25:00,10.08,10.09,10.08,10.09,308400.0,7.5672,7.5747,7.5672,7.5747,308400.0
2015-04-14 15:30:00,10.09,10.11,10.09,10.11,61200.0,7.5747,7.5897,7.5747,7.5897,61200.0
2015-04-14 15:35:00,10.11,10.11,10.11,10.11,52400.0,7.5897,7.5897,7.5897,7.5897,52400.0
2015-04-14 15:40:00,10.11,10.12,10.1,10.11,128000.0,7.5897,7.5973,7.5822,7.5897,128000.0
2015-04-14 15:45:00,10.1,10.11,10.1,10.1,121200.0,7.5822,7.5897,7.5822,7.5822,121200.0
2015-04-14 15:50:00,10.1,10.1,10.1,10.1,116800.0,7.5822,7.5822,7.5822,7.5822,116800.0
2015-04-14 15:55:00,10.1,10.1,10.1,10.1,202800.0,7.5822,7.5822,7.5822,7.5822,202800.0
2015-04-15 09:30:00,10.15,10.16,9.99,10.02,254800.0,7.6198,7.6273,7.4997,7.5222,254800.0
2015-04-15 09:35:00,10.02,10.1,10.01,10.06,111200.0,7.5222,7.5822,7.5147,7.5522,111200.0
2015-04-15 09:40:00,10.06,10.09,10.03,10.07,111600.0,7.5522,7.5747,7.5297,7.5597,111600.0
2015-04-15 09:45:00,10.07,10.08,10.04,10.08,176000.0,7.5597,7.5672,7.5372,7.5672,176000.0
2015-04-15 09:50:00,10.09,10.09,10.0,10.02,144400.0,7.5747,7.5747,7.5072,7.5222,144400.0
2015-04-15 09:55:00,10.01,10.05,10.01,10.02,58000.0,7.5147,7.5447,7.5147,7.5222,58000.0
2015-04-15 10:00:00,10.02,10.04,10.01,10.04,56400.0,7.5222,7.5372,7.5147,7.5372,56400.0
2015-04-15 10:05:00,10.04,10.09,10.04,10.09,75200.0,7.5372,7.5747,7.5372,7.5747,75200.0
2015-04-15 10:10:00,10.09,10.1,10.09,10.1,36400.0,7.5747,7.5822,7.5747,7.5822,36400.0
2015-04-15 10:15:00,10.1,10.1,10.06,10.07,131600.0,7.5822,7.5822,7.5522,7.5597,131600.0
2015-04-15 10:20:00,10.07,10.11,10.07,10.11,56800.0,7.5597,7.5897,7.5597,7.5897,56800.0
2015-04-15 10:25:00,10.12,10.13,10.09,10.13,111200.0,7.5973,7.6048,7.5747,7.6048,111200.0
2015-04-15 10:30:00,10.13,10.13,10.1,10.11,114000.0,7.6048,7.6048,7.5822,7.5897,114000.0
2015-04-15 10:35:00,10.11,10.13,10.11,10.12,53200.0,7.5897,7.6048,7.5897,7.5973,53200.0
2015-04-15 10:40:00,10.12,10.13,10.1,10.1,75600.0,7.5973,7.6048,7.5822,7.5822,75600.0
2015-04-15 10:45:00,10.1,10.11,10.09,10.11,54800.0,7.5822,7.5897,7.5747,7.5897,54800.0
2015-04-15 10:50:00,10.11,10.11,10.09,10.09,56000.0,7.5897,7.5897,7.5747,7.5747,56000.0
2015-04-15 10:55:00,10.1,10.1,10.08,10.1,82400.0,7.5822,7.5822,7.5672,7.5822,82400.0
2015-04-15 11:00:00,10.1,10.12,10.09,10.11,297200.0,7.5822,7.5973,7.5747,7.5897,297200.0
2015-04-15 11:05:00,10.11,10.12,10.11,10.12,40000.0,7.5897,7.5973,7.5897,7.5973,40000.0
2015-04-15 11:10:00,10.12,10.12,10.1,10.12,58400.0,7.5973,7.5973,7.5822,7.5973,58400.0
2015-04-15 11:15:00,10.12,10.12,10.1,10.11,80800.0,7.5973,7.5973,7.5822,7.5897,80800.0
2015-04-15 11:20:00,10.11,10.12,10.1,10.12,128000.0,7.5897,7.5973,7.5822,7.5973,128000.0
2015-04-15 11:25:00,10.13,10.15,10.13,10.14,61600.0,7.6048,7.6198,7.6048,7.6123,61600.0
2015-04-15 11:30:00,10.14,10.14,10.11,10.13,92000.0,7.6123,7.6123,7.5897,7.6048,92000.0
2015-04-15 11:35:00,10.13,10.15,10.13,10.14,50800.0,7.6048,7.6198,7.6048,7.6123,50800.0
2015-04-15 11:40:00,10.13,10.14,10.11,10.12,164000.0,7.6048,7.6123,7.5897,7.5973,164000.0
2015-04-15 11:45:00,10.12,10.13,10.11,10.12,61600.0,7.5973,7.6048,7.5897,7.5973,61600.0
2015-04-15 11:50:00,10.13,10.13,10.13,10.13,44000.0,7.6048,7.6048,7.6048,7.6048,44000.0
2015-04-15 11:55:00,10.13,10.16,10.1,10.1,150800.0,7.6048,7.6273,7.5822,7.5822,150800.0
2015-04-15 12:00:00,10.1,10.12,10.1,10.12,121600.0,7.5822,7.5973,7.5822,7.5973,121600.0
2015-04-15 12:05:00,10.12,10.13,10.12,10.12,77200.0,7.5973,7.6048,7.5973,7.5973,77200.0
2015-04-15 12:10:00,10.12,10.14,10.12,10.13,47600.0,7.5973,7.6123,7.5973,7.6048,47600.0
2015-04-15 12:15:00,10.13,10.13,10.13,10.13,30800.0,7.6048,7.6048,7.6048,7.6048,30800.0
2015-04-15 12:20:00,10.13,10.18,10.12,10.14,119200.0,7.6048,7.6423,7.5973,7.6123,119200.0
2015-04-15 12:25:00,10.14,10.14,10.13,10.14,52000.0,7.6123,7.6123,7.6048,7.6123,52000.0
2015-04-15 12:30:00,10.13,10.15,10.13,10.15,48800.0,7.6048,7.6198,7.6048,7.6198,48800.0
2015-04-15 12:35:00,10.15,10.17,10.15,10.16,56400.0,7.6198,7.6348,7.6198,7.6273,56400.0
2015-04-15 12:40:00,10.16,10.17,10.15,10.16,44800.0,7.6273,7.6348,7.6198,7.6273,44800.0
2015-04-15 12:45:00,10.16,10.19,10.16,10.18,127200.0,7.6273,7.6498,7.6273,7.6423,127200.0
2015-04-15 12:50:00,10.18,10.18,10.16,10.17,126800.0,7.6423,7.6423,7.6273,7.6348,126800.0
2015-04-15 12:55:00,10.17,10.17,10.13,10.15,83600.0,7.6348,7.6348,7.6048,7.6198,83600.0
2015-04-15 13:00:00,10.15,10.15,10.13,10.13,58800.0,7.6198,7.6198,7.6048,7.6048,58800.0
2015-04-15 13:05:00,10.14,10.15,10.13,10.15,34800.0,7.6123,7.6198,7.6048,7.6198,34800.0
2015-04-15 13:10:00,10.14,10.15,10.13,10.13,44800.0,7.6123,7.6198,7.6048,7.6048,44800.0
2015-04-15 13:15:00,10.13,10.15,10.13,10.15,12800.0,7.6048,7.6198,7.6048,7.6198,12800.0
2015-04-15 13:20:00,10.15,10.15,10.15,10.15,62400.0,7.6198,7.6198,7.6198,7.6198,62400.0
2015-04-15 13:25:00,10.15,10.17,10.15,10.17,41200.0,7.6198,7.6348,7.6198,7.6348,41200.0
2015-04-15 13:30:00,10.17,10.17,10.16,10.17,57600.0,7.6348,7.6348,7.6273,7.6348,57600.0
2015-04-15 13:35:00,10.17,10.18,10.17,10.18,37600.0,7.6348,7.6423,7.6348,7.6423,37600.0
2015-04-15 13:40:00,10.18,10.18,10.18,10.18,24400.0,7.6423,7.6423,7.6423,7.6423,24400.0
2015-04-15 13:45:00,10.18,10.2,10.18,10.2,102400.0,7.6423,7.6573,7.6423,7.6573,102400.0
2015-04-15 13:50:00,10.2,10.2,10.19,10.2,61600.0,7.6573,7.6573,7.6498,7.6573,61600.0
2015-04-15 13:55:00,10.2,10.22,10.2,10.22,51600.0,7.6573,7.6723,7.6573,7.6723,51600.0
2015-04-15 14:00:00,10.22,10.22,10.22,10.22,70400.0,7.6723,7.6723,7.6723,7.6723,70400.0
2015-04-15 14:05:00,10.22,10.23,10.21,10.21,79200.0,7.6723,7.6798,7.6648,7.6648,79200.0
2015-04-15 14:10:00,10.21,10.22,10.21,10.22,36800.0,7.6648,7.6723,7.6648,7.6723,36800.0
2015-04-15 14:15:00,10.22,10.22,10.2,10.2,63200.0,7.6723,7.6723,7.6573,7.6573,63200.0
2015-04-15 14:20:00,10.2,10.2,10.18,10.19,90400.0,7.6573,7.6573,7.6423,7.6498,90400.0
2015-04-15 14:25:00,10.19,10.22,10.19,10.22,60000.0,7.6498,7.6723,7.6498,7.6723,60000.0
2015-04-15 14:30:00,10.22,10.22,10.21,10.21,81600.0,7.6723,7.6723,7.6648,7.6648,81600.0
2015-04-15 14:35:00,10.21,10.22,10.21,10.22,41600.0,7.6648,7.6723,7.6648,7.6723,41600.0
2015-04-15 14:40:00,10.22,10.22,10.22,10.22,59200.0,7.6723,7.6723,7.6723,7.6723,59200.0
2015-04-15 14:45:00,10.22,10.24,10.22,10.24,111600.0,7.6723,7.6873,7.6723,7.6873,111600.0
2015-04-15 14:50:00,10.24,10.24,10.21,10.22,87600.0,7.6873,7.6873,7.6648,7.6723,87600.0
2015-04-15 14:55:00,10.22,10.22,10.21,10.21,78800.0,7.6723,7.6723,7.6648,7.6648,78800.0
2015-04-15 15:00:00,10.21,10.22,10.21,10.21,88000.0,7.6648,7.6723,7.6648,7.6648,88000.0
2015-04-15 15:05:00,10.21,10.23,10.21,10.23,174000.0,7.6648,7.6798,7.6648,7.6798,174000.0
2015-04-15 15:10:00,10.23,10.23,10.2,10.2,121600.0,7.6798,7.6798,7.6573,7.6573,121600.0
2015-04-15 15:15:00,10.2,10.22,10.19,10.21,116800.0,7.6573,7.6723,7.6498,7.6648,116800.0
2015-04-15 15:20:00,10.21,10.22,10.21,10.22,63200.0,7.6648,7.6723,7.6648,7.6723,63200.0
2015-04-15 15:25:00,10.22,10.23,10.21,10.23,203200.0,7.6723,7.6798,7.6648,7.6798,203200.0
2015-04-15 15:30:00,10.22,10.23,10.22,10.23,96800.0,7.6723,7.6798,7.6723,7.6798,96800.0
2015-04-15 15:35:00,10.23,10.23,10.21,10.22,164000.0,7.6798,7.6798,7.6648,7.6723,164000.0
2015-04-15 15:40:00,10.22,10.23,10.22,10.22,186400.0,7.6723,7.6798,7.6723,7.6723,186400.0
2015-04-15 15:45:00,10.22,10.24,10.22,10.23,195600.0,7.6723,7.6873,7.6723,7.6798,195600.0
2015-04-15 15:50:00,10.23,10.24,10.21,10.21,254400.0,7.6798,7.6873,7.6648,7.6648,254400.0
2015-04-15 15:55:00,10.2,10.22,10.2,10.22,428000.0,7.6573,7.6723,7.6573,7.6723,428000.0
2015-04-16 09:30:00,10.24,10.25,10.2,10.2,102000.0,7.6873,7.6948,7.6573,7.6573,102000.0
2015-04-16 09:35:00,10.21,10.23,10.19,10.19,16800.0,7.6648,7.6798,7.6498,7.6498,16800.0
2015-04-16 09:40:00,10.18,10.21,10.18,10.19,14000.0,7.6423,7.6648,7.6423,7.6498,14000.0
2015-04-16 09:45:00,10.21,10.21,10.17,10.18,15600.0,7.6648,7.6648,7.6348,7.6423,15600.0
2015-04-16 09:50:00,10.18,10.22,10.18,10.2,40000.0,7.6423,7.6723,7.6423,7.6573,40000.0
2015-04-16 09:55:00,10.2,10.23,10.2,10.22,42800.0,7.6573,7.6798,7.6573,7.6723,42800.0
2015-04-16 10:00:00,10.22,10.24,10.21,10.22,96400.0,7.6723,7.6873,7.6648,7.6723,96400.0
2015-04-16 10:05:00,10.22,10.24,10.21,10.23,83600.0,7.6723,7.6873,7.6648,7.6798,83600.0
2015-04-16 10:10:00,10.23,10.24,10.21,10.22,96400.0,7.6798,7.6873,7.6648,7.6723,96400.0
2015-04-16 10:15:00,10.21,10.23,10.21,10.22,83600.0,7.6648,7.6798,7.6648,7.6723,83600.0
2015-04-16 10:20:00,10.22,10.24,10.21,10.22,40400.0,7.6723,7.6873,7.6648,7.6723,40400.0
2015-04-16 10:25:00,10.22,10.22,10.18,10.2,111200.0,7.6723,7.6723,7.6423,7.6573,111200.0
2015-04-16 10:30:00,10.2,10.21,10.18,10.21,42000.0,7.6573,7.6648,7.6423,7.6648,42000.0
2015-04-16 10:35:00,10.21,10.24,10.21,10.23,131600.0,7.6648,7.6873,7.6648,7.6798,131600.0
2015-04-16 10:40:00,10.24,10.27,10.23,10.26,158000.0,7.6873,7.7099,7.6798,7.7024,158000.0
2015-04-16 10:45:00,10.25,10.27,10.25,10.27,24800.0,7.6948,7.7099,7.6948,7.7099,24800.0
2015-04-16 10:50:00,10.27,10.27,10.24,10.24,90800.0,7.7099,7.7099,7.6873,7.6873,90800.0
2015-04-16 10:55:00,10.24,10.25,10.23,10.24,40000.0,7.6873,7.6948,7.6798,7.6873,40000.0
2015-04-16 11:00:00,10.24,10.26,10.24,10.25,26400.0,7.6873,7.7024,7.6873,7.6948,26400.0
2015-04-16 11:05:00,10.25,10.26,10.24,10.25,36400.0,7.6948,7.7024,7.6873,7.6948,36400.0
2015-04-16 11:10:00,10.25,10.26,10.24,10.26,48400.0,7.6948,7.7024,7.6873,7.7024,48400.0
2015-04-16 11:15:00,10.26,10.28,10.26,10.27,39200.0,7.7024,7.7174,7.7024,7.7099,39200.0
2015-04-16 11:20:00,10.26,10.3,10.26,10.28,76000.0,7.7024,7.7324,7.7024,7.7174,76000.0
2015-04-16 11:25:00,10.28,10.29,10.27,10.27,35200.0,7.7174,7.7249,7.7099,7.7099,35200.0
2015-04-16 11:30:00,10.27,10.28,10.26,10.28,27200.0,7.7099,7.7174,7.7024,7.7174,27200.0
2015-04-16 11:35:00,10.28,10.3,10.28,10.3,31200.0,7.7174,7.7324,7.7174,7.7324,31200.0
2015-04-16 11:40:00,10.29,10.3,10.29,10.29,50000.0,7.7249,7.7324,7.7249,7.7249,50000.0
2015-04-16 11:45:00,10.29,10.32,10.29,10.31,79200.0,7.7249,7.7474,7.7249,7.7399,79200.0
2015-04-16 11:50:00,10.31,10.33,10.31,10.32,41600.0,7.7399,7.7549,7.7399,7.7474,41600.0
2015-04-16 11:55:00,10.32,10.33,10.31,10.31,37200.0,7.7474,7.7549,7.7399,7.7399,37200.0
2015-04-16 12:00:00,10.31,10.31,10.3,10.31,18800.0,7.7399,7.7399,7.7324,7.7399,18800.0
2015-04-16 12:05:00,10.31,10.31,10.3,10.3,32400.0,7.7399,7.7399,7.7324,7.7324,32400.0
2015-04-16 12:10:00,10.3,10.31,10.3,10.31,27600.0,7.7324,7.7399,7.7324,7.7399,27600.0
2015-04-16 12:15:00,10.31,10.31,10.3,10.3,83600.0,7.7399,7.7399,7.7324,7.7324,83600.0
2015-04-16 12:20:00,10.3,10.3,10.29,10.29,18800.0,7.7324,7.7324,7.7249,7.7249,18800.0
2015-04-16 12:25:00,10.29,10.3,10.29,10.29,16800.0,7.7249,7.7324,7.7249,7.7249,16800.0
2015-04-16 12:30:00,10.29,10.29,10.27,10.27,71200.0,7.7249,7.7249,7.7099,7.7099,71200.0
2015-04-16 12:35:00,10.27,10.29,10.27,10.29,56800.0,7.7099,7.7249,7.7099,7.7249,56800.0
2015-04-16 12:40:00,10.29,10.3,10.29,10.3,47200.0,7.7249,7.7324,7.7249,7.7324,47200.0
2015-04-16 12:45:00,10.3,10.32,10.3,10.3,33600.0,7.7324,7.7474,7.7324,7.7324,33600.0
2015-04-16 12:50:00,10.3,10.31,10.3,10.31,125600.0,7.7324,7.7399,7.7324,7.7399,125600.0
2015-04-16 12:55:00,10.3,10.31,10.28,10.28,97600.0,7.7324,7.7399,7.7174,7.7174,97600.0
2015-04-16 13:00:00,10.28,10.29,10.28,10.29,12800.0,7.7174,7.7249,7.7174,7.7249,12800.0
2015-04-16 13:05:00,10.29,10.29,10.28,10.29,21200.0,7.7249,7.7249,7.7174,7.7249,21200.0
2015-04-16 13:10:00,10.29,10.29,10.28,10.29,53200.0,7.7249,7.7249,7.7174,7.7249,53200.0
2015-04-16 13:15:00,10.29,10.3,10.29,10.3,126400.0,7.7249,7.7324,7.7249,7.7324,126400.0
2015-04-16 13:20:00,10.3,10.3,10.29,10.29,24000.0,7.7324,7.7324,7.7249,7.7249,24000.0
2015-04-16 13:25:00,10.29,10.31,10.29,10.31,32000.0,7.7249,7.7399,7.7249,7.7399,32000.0
2015-04-16 13:30:00,10.31,10.31,10.29,10.29,37200.0,7.7399,7.7399,7.7249,7.7249,37200.0
2015-04-16 13:35:00,10.3,10.3,10.29,10.3,38400.0,7.7324,7.7324,7.7249,7.7324,38400.0
2015-04-16 13:40:00,10.3,10.31,10.3,10.31,41600.0,7.7324,7.7399,7.7324,7.7399,41600.0
2015-04-16 13:45:00,10.31,10.32,10.31,10.32,32000.0,7.7399,7.7474,7.7399,7.7474,32000.0
2015-04-16 13:50:00,10.32,10.33,10.3,10.3,28800.0,7.7474,7.7549,7.7324,7.7324,28800.0
2015-04-16 13:55:00,10.31,10.32,10.31,10.31,24400.0,7.7399,7.7474,7.7399,7.7399,24400.0
2015-04-16 14:00:00,10.31,10.31,10.27,10.27,53600.0,7.7399,7.7399,7.7099,7.7099,53600.0
2015-04-16 14:05:00,10.27,10.28,10.26,10.26,69600.0,7.7099,7.7174,7.7024,7.7024,69600.0
2015-04-16 14:10:00,10.27,10.28,10.25,10.28,145200.0,7.7099,7.7174,7.6948,7.7174,145200.0
2015-04-16 14:15:00,10.28,10.28,10.26,10.26,54400.0,7.7174,7.7174,7.7024,7.7024,54400.0
2015-04-16 14:20:00,10.27,10.27,10.26,10.26,32000.0,7.7099,7.7099,7.7024,7.7024,32000.0
2015-04-16 14:25:00,10.26,10.27,10.25,10.26,36400.0,7.7024,7.7099,7.6948,7.7024,36400.0
2015-04-16 14:30:00,10.26,10.27,10.25,10.26,35200.0,7.7024,7.7099,7.6948,7.7024,35200.0
2015-04-16 14:35:00,10.26,10.27,10.25,10.26,29200.0,7.7024,7.7099,7.6948,7.7024,29200.0
2015-04-16 14:40:00,10.26,10.26,10.22,10.22,176800.0,7.7024,7.7024,7.6723,7.6723,176800.0
2015-04-16 14:45:00,10.22,10.23,10.2,10.2,66400.0,7.6723,7.6798,7.6573,7.6573,66400.0
2015-04-16 14:50:00,10.2,10.21,10.19,10.21,44800.0,7.6573,7.6648,7.6498,7.6648,44800.0
2015-04-16 14:55:00,10.21,10.22,10.21,10.21,25600.0,7.6648,7.6723,7.6648,7.6648,25600.0
2015-04-16 15:00:00,10.21,10.22,10.21,10.21,62400.0,7.6648,7.6723,7.6648,7.6648,62400.0
2015-04-16 15:05:00,10.21,10.21,10.2,10.2,91600.0,7.6648,7.6648,7.6573,7.6573,91600.0
2015-04-16 15:10:00,10.2,10.23,10.2,10.23,57200.0,7.6573,7.6798,7.6573,7.6798,57200.0
2015-04-16 15:15:00,10.23,10.23,10.22,10.22,60400.0,7.6798,7.6798,7.6723,7.6723,60400.0
2015-04-16 15:20:00,10.22,10.23,10.22,10.22,66800.0,7.6723,7.6798,7.6723,7.6723,66800.0
2015-04-16 15:25:00,10.22,10.22,10.21,10.21,59200.0,7.6723,7.6723,7.6648,7.6648,59200.0
2015-04-16 15:30:00,10.21,10.22,10.2,10.21,30800.0,7.6648,7.6723,7.6573,7.6648,30800.0
2015-04-16 15:35:00,10.21,10.22,10.21,10.21,72000.0,7.6648,7.6723,7.6648,7.6648,72000.0
2015-04-16 15:40:00,10.21,10.21,10.2,10.21,56000.0,7.6648,7.6648,7.6573,7.6648,56000.0
2015-04-16 15:45:00,10.21,10.21,10.2,10.21,108400.0,7.6648,7.6648,7.6573,7.6648,108400.0
2015-04-16 15:50:00,10.21,10.24,10.21,10.24,235600.0,7.6648,7.6873,7.6648,7.6873,235600.0
2015-04-16 15:55:00,10.24,10.25,10.23,10.24,296400.0,7.6873,7.6948,7.6798,7.6873,296400.0
2015-04-17 09:30:00,10.18,10.19,10.09,10.12,338000.0,7.6423,7.6498,7.5747,7.5973,338000.0
2015-04-17 09:35:00,10.13,10.13,10.11,10.13,78800.0,7.6048,7.6048,7.5897,7.6048,78800.0
2015-04-17 09:40:00,10.12,10.13,10.09,10.11,40000.0,7.5973,7.6048,7.5747,7.5897,40000.0
2015-04-17 09:45:00,10.12,10.12,10.1,10.1,71600.0,7.5973,7.5973,7.5822,7.5822,71600.0
2015-04-17 09:50:00,10.11,10.11,10.07,10.08,83200.0,7.5897,7.5897,7.5597,7.5672,83200.0
2015-04-17 09:55:00,10.07,10.07,10.03,10.04,101200.0,7.5597,7.5597,7.5297,7.5372,101200.0
2015-04-17 10:00:00,10.03,10.03,10.0,10.03,169600.0,7.5297,7.5297,7.5072,7.5297,169600.0
2015-04-17 10:05:00,10.03,10.04,10.01,10.03,38000.0,7.5297,7.5372,7.5147,7.5297,38000.0
2015-04-17 10:10:00,10.03,10.04,10.02,10.02,48000.0,7.5297,7.5372,7.5222,7.5222,48000.0
2015-04-17 10:15:00,10.03,10.03,10.0,10.01,34400.0,7.5297,7.5297,7.5072,7.5147,34400.0
2015-04-17 10:20:00,10.01,10.01,9.97,10.0,44000.0,7.5147,7.5147,7.4846,7.5072,44000.0
2015-04-17 10:25:00,10.0,10.0,9.97,9.99,54800.0,7.5072,7.5072,7.4846,7.4997,54800.0
2015-04-17 10:30:00,9.99,9.99,9.96,9.97,51200.0,7.4997,7.4997,7.4771,7.4846,51200.0
2015-04-17 10:35:00,9.97,9.97,9.94,9.95,63200.0,7.4846,7.4846,7.4621,7.4696,63200.0
2015-04-17 10:40:00,9.94,9.97,9.93,9.97,130000.0,7.4621,7.4846,7.4546,7.4846,130000.0
2015-04-17 10:45:00,9.97,9.97,9.92,9.93,94800.0,7.4846,7.4846,7.4471,7.4546,94800.0
2015-04-17 10:50:00,9.93,9.94,9.92,9.93,58800.0,7.4546,7.4621,7.4471,7.4546,58800.0
2015-04-17 10:55:00,9.93,9.93,9.92,9.92,23200.0,7.4546,7.4546,7.4471,7.4471,23200.0
2015-04-17 11:00:00,9.92,9.93,9.92,9.92,18800.0,7.4471,7.4546,7.4471,7.4471,18800.0
2015-04-17 11:05:00,9.93,9.93,9.92,9.92,64800.0,7.4546,7.4546,7.4471,7.4471,64800.0
2015-04-17 11:10:00,9.92,9.93,9.9,9.9,122800.0,7.4471,7.4546,7.4321,7.4321,122800.0
2015-04-17 11:15:00,9.9,9.91,9.89,9.89,88400.0,7.4321,7.4396,7.4246,7.4246,88400.0
2015-04-17 11:20:00,9.89,9.9,9.88,9.89,136400.0,7.4246,7.4321,7.4171,7.4246,136400.0
2015-04-17 11:25:00,9.89,9.89,9.87,9.88,58800.0,7.4246,7.4246,7.4096,7.4171,58800.0
2015-04-17 11:30:00,9.88,9.91,9.88,9.9,50400.0,7.4171,7.4396,7.4171,7.4321,50400.0
2015-04-17 11:35:00,9.91,9.92,9.9,9.9,40800.0,7.4396,7.4471,7.4321,7.4321,40800.0
2015-04-17 11:40:00,9.9,9.9,9.88,9.88,27600.0,7.4321,7.4321,7.4171,7.4171,27600.0
2015-04-17 11:45:00,9.88,9.89,9.88,9.89,16800.0,7.4171,7.4246,7.4171,7.4246,16800.0
2015-04-17 11:50:00,9.9,9.92,9.89,9.92,82800.0,7.4321,7.4471,7.4246,7.4471,82800.0
2015-04-17 11:55:00,9.92,9.92,9.92,9.92,26800.0,7.4471,7.4471,7.4471,7.4471,26800.0
2015-04-17 12:00:00,9.92,9.92,9.9,9.9,40800.0,7.4471,7.4471,7.4321,7.4321,40800.0
2015-04-17 12:05:00,9.9,9.92,9.9,9.92,15600.0,7.4321,7.4471,7.4321,7.4471,15600.0
2015-04-17 12:10:00,9.92,9.93,9.92,9.93,50800.0,7.4471,7.4546,7.4471,7.4546,50800.0
2015-04-17 12:15:00,9.93,9.94,9.93,9.93,23600.0,7.4546,7.4621,7.4546,7.4546,23600.0
2015-04-17 12:20:00,9.93,9.95,9.93,9.93,30000.0,7.4546,7.4696,7.4546,7.4546,30000.0
2015-04-17 12:25:00,9.94,9.96,9.94,9.95,30400.0,7.4621,7.4771,7.4621,7.4696,30400.0
2015-04-17 12:30:00,9.96,9.97,9.95,9.97,27200.0,7.4771,7.4846,7.4696,7.4846,27200.0
2015-04-17 12:35:00,9.97,9.98,9.97,9.98,12800.0,7.4846,7.4922,7.4846,7.4922,12800.0
2015-04-17 12:40:00,9.98,9.99,9.98,9.98,27600.0,7.4922,7.4997,7.4922,7.4922,27600.0
2015-04-17 12:45:00,9.98,9.98,9.96,9.97,24000.0,7.4922,7.4922,7.4771,7.4846,24000.0
2015-04-17 12:50:00,9.97,9.98,9.97,9.97,22400.0,7.4846,7.4922,7.4846,7.4846,22400.0
2015-04-17 12:55:00,9.97,9.98,9.97,9.97,12000.0,7.4846,7.4922,7.4846,7.4846,12000.0
2015-04-17 13:00:00,9.97,9.97,9.96,9.97,64000.0,7.4846,7.4846,7.4771,7.4846,64000.0
2015-04-17 13:05:00,9.97,9.97,9.96,9.97,8000.0,7.4846,7.4846,7.4771,7.4846,8000.0
2015-04-17 13:10:00,9.96,9.96,9.95,9.95,22000.0,7.4771,7.4771,7.4696,7.4696,22000.0
2015-04-17 13:15:00,9.96,9.96,9.94,9.95,91600.0,7.4771,7.4771,7.4621,7.4696,91600.0
2015-04-17 13:20:00,9.95,9.96,9.95,9.96,36400.0,7.4696,7.4771,7.4696,7.4771,36400.0
2015-04-17 13:25:00,9.96,9.96,9.94,9.95,50800.0,7.4771,7.4771,7.4621,7.4696,50800.0
2015-04-17 13:30:00,9.95,9.95,9.94,9.94,50400.0,7.4696,7.4696,7.4621,7.4621,50400.0
2015-04-17 13:35:00,9.94,9.95,9.94,9.94,56800.0,7.4621,7.4696,7.4621,7.4621,56800.0
2015-04-17 13:40:00,9.95,9.95,9.94,9.94,29600.0,7.4696,7.4696,7.4621,7.4621,29600.0
2015-04-17 13:45:00,9.94,9.94,9.92,9.93,31200.0,7.4621,7.4621,7.4471,7.4546,31200.0
2015-04-17 13:50:00,9.94,9.94,9.92,9.92,28000.0,7.4621,7.4621,7.4471,7.4471,28000.0
2015-04-17 13:55:00,9.92,9.92,9.9,9.91,23200.0,7.4471,7.4471,7.4321,7.4396,23200.0
2015-04-17 14:00:00,9.91,9.91,9.9,9.9,25200.0,7.4396,7.4396,7.4321,7.4321,25200.0
2015-04-17 14:05:00,9.9,9.91,9.9,9.9,50800.0,7.4321,7.4396,7.4321,7.4321,50800.0
2015-04-17 14:10:00,9.9,9.91,9.9,9.9,39200.0,7.4321,7.4396,7.4321,7.4321,39200.0
2015-04-17 14:15:00,9.9,9.9,9.88,9.89,36800.0,7.4321,7.4321,7.4171,7.4246,36800.0
2015-04-17 14:20:00,9.89,9.89,9.88,9.88,12400.0,7.4246,7.4246,7.4171,7.4171,12400.0
2015-04-17 14:25:00,9.89,9.9,9.88,9.88,29600.0,7.4246,7.4321,7.4171,7.4171,29600.0
2015-04-17 14:30:00,9.88,9.89,9.88,9.89,90000.0,7.4171,7.4246,7.4171,7.4246,90000.0
2015-04-17 14:35:00,9.88,9.88,9.88,9.88,32400.0,7.4171,7.4171,7.4171,7.4171,32400.0
2015-04-17 14:40:00,9.88,9.88,9.88,9.88,12400.0,7.4171,7.4171,7.4171,7.4171,12400.0
2015-04-17 14:45:00,9.88,9.88,9.87,9.87,51200.0,7.4171,7.4171,7.4096,7.4096,51200.0
2015-04-17 14:50:00,9.87,9.88,9.87,9.88,30800.0,7.4096,7.4171,7.4096,7.4171,30800.0
2015-04-17 14:55:00,9.88,9.89,9.88,9.89,42400.0,7.4171,7.4246,7.4171,7.4246,42400.0
2015-04-17 15:00:00,9.88,9.89,9.88,9.89,18400.0,7.4171,7.4246,7.4171,7.4246,18400.0
2015-04-17 15:05:00,9.89,9.9,9.89,9.9,54400.0,7.4246,7.4321,7.4246,7.4321,54400.0
2015-04-17 15:10:00,9.9,9.9,9.89,9.9,76400.0,7.4321,7.4321,7.4246,7.4321,76400.0
2015-04-17 15:15:00,9.91,9.92,9.9,9.91,84400.0,7.4396,7.4471,7.4321,7.4396,84400.0
2015-04-17 15:20:00,9.91,9.91,9.91,9.91,103200.0,7.4396,7.4396,7.4396,7.4396,103200.0
2015-04-17 15:25:00,9.91,9.92,9.91,9.91,59200.0,7.4396,7.4471,7.4396,7.4396,59200.0
2015-04-17 15:30:00,9.91,9.93,9.91,9.92,101600.0,7.4396,7.4546,7.4396,7.4471,101600.0
2015-04-17 15:35:00,9.92,9.92,9.9,9.91,176000.0,7.4471,7.4471,7.4321,7.4396,176000.0
2015-04-17 15:40:00,9.9,9.93,9.9,9.93,157600.0,7.4321,7.4546,7.4321,7.4546,157600.0
2015-04-17 15:45:00,9.93,9.94,9.93,9.93,128400.0,7.4546,7.4621,7.4546,7.4546,128400.0
2015-04-17 15:50:00,9.93,9.93,9.92,9.92,121200.0,7.4546,7.4546,7.4471,7.4471,121200.0
2015-04-17 15:55:00,9.92,9.92,9.91,9.92,570400.0,7.4471,7.4471,7.4396,7.4471,570400.0
2015-04-20 09:30:00,9.95,10.0,9.95,9.99,208000.0,7.4696,7.5072,7.4696,7.4997,208000.0
2015-04-20 09:35:00,9.98,9.99,9.94,9.96,18800.0,7.4922,7.4997,7.4621,7.4771,18800.0
2015-04-20 09:40:00,9.96,10.0,9.96,10.0,20000.0,7.4771,7.5072,7.4771,7.5072,20000.0
2015-04-20 09:45:00,9.99,10.0,9.99,9.99,23200.0,7.4997,7.5072,7.4997,7.4997,23200.0
2015-04-20 09:50:00,9.99,10.01,9.98,10.01,60400.0,7.4997,7.5147,7.4922,7.5147,60400.0
2015-04-20 09:55:00,10.01,10.04,10.01,10.03,58400.0,7.5147,7.5372,7.5147,7.5297,58400.0
2015-04-20 10:00:00,10.03,10.05,10.02,10.03,25600.0,7.5297,7.5447,7.5222,7.5297,25600.0
2015-04-20 10:05:00,10.03,10.04,10.03,10.04,44400.0,7.5297,7.5372,7.5297,7.5372,44400.0
2015-04-20 10:10:00,10.05,10.05,10.01,10.01,25200.0,7.5447,7.5447,7.5147,7.5147,25200.0
2015-04-20 10:15:00,10.01,10.03,10.01,10.03,29200.0,7.5147,7.5297,7.5147,7.5297,29200.0
2015-04-20 10:20:00,10.04,10.05,10.01,10.01,48400.0,7.5372,7.5447,7.5147,7.5147,48400.0
2015-04-20 10:25:00,10.01,10.01,9.99,10.01,40400.0,7.5147,7.5147,7.4997,7.5147,40400.0
2015-04-20 10:30:00,10.01,10.02,10.01,10.02,9200.0,7.5147,7.5222,7.5147,7.5222,9200.0
2015-04-20 10:35:00,10.02,10.02,10.01,10.02,18400.0,7.5222,7.5222,7.5147,7.5222,18400.0
2015-04-20 10:40:00,10.02,10.02,10.01,10.02,20800.0,7.5222,7.5222,7.5147,7.5222,20800.0
2015-04-20 10:45:00,10.02,10.02,10.01,10.01,35200.0,7.5222,7.5222,7.5147,7.5147,35200.0
2015-04-20 10:50:00,10.01,10.01,10.0,10.01,31600.0,7.5147,7.5147,7.5072,7.5147,31600.0
2015-04-20 10:55:00,10.01,10.01,10.0,10.01,57200.0,7.5147,7.5147,7.5072,7.5147,57200.0
2015-04-20 11:00:00,10.02,10.04,10.02,10.04,29600.0,7.5222,7.5372,7.5222,7.5372,29600.0
2015-04-20 11:05:00,10.04,10.05,10.04,10.05,32400.0,7.5372,7.5447,7.5372,7.5447,32400.0
2015-04-20 11:10:00,10.05,10.05,10.04,10.04,10000.0,7.5447,7.5447,7.5372,7.5372,10000.0
2015-04-20 11:15:00,10.04,10.04,10.01,10.02,21200.0,7.5372,7.5372,7.5147,7.5222,21200.0
2015-04-20 11:20:00,10.02,10.04,10.02,10.03,43600.0,7.5222,7.5372,7.5222,7.5297,43600.0
2015-04-20 11:25:00,10.04,10.05,10.02,10.04,209200.0,7.5372,7.5447,7.5222,7.5372,209200.0
2015-04-20 11:30:00,10.04,10.05,10.03,10.05,48800.0,7.5372,7.5447,7.5297,7.5447,48800.0
2015-04-20 11:35:00,10.05,10.05,10.03,10.04,92800.0,7.5447,7.5447,7.5297,7.5372,92800.0
2015-04-20 11:40:00,10.04,10.05,10.03,10.05,85200.0,7.5372,7.5447,7.5297,7.5447,85200.0
2015-04-20 11:45:00,10.05,10.06,10.05,10.06,79600.0,7.5447,7.5522,7.5447,7.5522,79600.0
2015-04-20 11:50:00,10.06,10.06,10.05,10.05,72000.0,7.5522,7.5522,7.5447,7.5447,72000.0
2015-04-20 11:55:00,10.05,10.05,10.04,10.04,105200.0,7.5447,7.5447,7.5372,7.5372,105200.0
2015-04-20 12:00:00,10.04,10.05,10.04,10.05,106800.0,7.5372,7.5447,7.5372,7.5447,106800.0
2015-04-20 12:05:00,10.05,10.07,10.05,10.06,58800.0,7.5447,7.5597,7.5447,7.5522,58800.0
2015-04-20 12:10:00,10.06,10.08,10.05,10.06,132400.0,7.5522,7.5672,7.5447,7.5522,132400.0
2015-04-20 12:15:00,10.06,10.06,10.05,10.05,113200.0,7.5522,7.5522,7.5447,7.5447,113200.0
2015-04-20 12:20:00,10.05,10.05,10.02,10.02,30000.0,7.5447,7.5447,7.5222,7.5222,30000.0
2015-04-20 12:25:00,10.02,10.03,10.02,10.02,65200.0,7.5222,7.5297,7.5222,7.5222,65200.0
2015-04-20 12:30:00,10.02,10.03,10.02,10.03,40800.0,7.5222,7.5297,7.5222,7.5297,40800.0
2015-04-20 12:35:00,10.03,10.04,10.03,10.04,64800.0,7.5297,7.5372,7.5297,7.5372,64800.0
2015-04-20 12:40:00,10.04,10.05,10.04,10.05,50000.0,7.5372,7.5447,7.5372,7.5447,50000.0
2015-04-20 12:45:00,10.05,10.05,10.05,10.05,83600.0,7.5447,7.5447,7.5447,7.5447,83600.0
2015-04-20 12:50:00,10.05,10.05,10.04,10.04,55600.0,7.5447,7.5447,7.5372,7.5372,55600.0
2015-04-20 12:55:00,10.04,10.05,10.04,10.05,31600.0,7.5372,7.5447,7.5372,7.5447,31600.0
2015-04-20 13:00:00,10.05,10.06,10.05,10.05,26000.0,7.5447,7.5522,7.5447,7.5447,26000.0
2015-04-20 13:05:00,10.05,10.06,10.05,10.05,20000.0,7.5447,7.5522,7.5447,7.5447,20000.0
2015-04-20 13:10:00,10.05,10.05,10.04,10.04,36800.0,7.5447,7.5447,7.5372,7.5372,36800.0
2015-04-20 13:15:00,10.04,10.04,10.04,10.04,9600.0,7.5372,7.5372,7.5372,7.5372,9600.0
2015-04-20 13:20:00,10.05,10.05,10.04,10.04,59200.0,7.5447,7.5447,7.5372,7.5372,59200.0
2015-04-20 13:25:00,10.04,10.05,10.04,10.05,11200.0,7.5372,7.5447,7.5372,7.5447,11200.0
2015-04-20 13:30:00,10.05,10.05,10.04,10.04,19600.0,7.5447,7.5447,7.5372,7.5372,19600.0
2015-04-20 13:35:00,10.05,10.06,10.05,10.05,9200.0,7.5447,7.5522,7.5447,7.5447,9200.0
2015-04-20 13:40:00,10.06,10.06,10.05,10.06,13200.0,7.5522,7.5522,7.5447,7.5522,13200.0
2015-04-20 13:45:00,10.06,10.06,10.06,10.06,10800.0,7.5522,7.5522,7.5522,7.5522,10800.0
2015-04-20 13:50:00,10.06,10.06,10.06,10.06,16800.0,7.5522,7.5522,7.5522,7.5522,16800.0
2015-04-20 13:55:00,10.06,10.07,10.06,10.06,10400.0,7.5522,7.5597,7.5522,7.5522,10400.0
2015-04-20 14:00:00,10.06,10.08,10.06,10.08,110400.0,7.5522,7.5672,7.5522,7.5672,110400.0
2015-04-20 14:05:00,10.09,10.09,10.09,10.09,19200.0,7.5747,7.5747,7.5747,7.5747,19200.0
2015-04-20 14:10:00,10.08,10.09,10.08,10.08,16400.0,7.5672,7.5747,7.5672,7.5672,16400.0
2015-04-20 14:15:00,10.08,10.1,10.08,10.1,26800.0,7.5672,7.5822,7.5672,7.5822,26800.0
2015-04-20 14:20:00,10.09,10.1,10.08,10.08,29600.0,7.5747,7.5822,7.5672,7.5672,29600.0
2015-04-20 14:25:00,10.09,10.09,10.08,10.08,42000.0,7.5747,7.5747,7.5672,7.5672,42000.0
2015-04-20 14:30:00,10.09,10.09,10.08,10.09,56800.0,7.5747,7.5747,7.5672,7.5747,56800.0
2015-04-20 14:35:00,10.08,10.1,10.08,10.1,23200.0,7.5672,7.5822,7.5672,7.5822,23200.0
2015-04-20 14:40:00,10.1,10.1,10.09,10.1,59600.0,7.5822,7.5822,7.5747,7.5822,59600.0
2015-04-20 14:45:00,10.1,10.1,10.08,10.09,200800.0,7.5822,7.5822,7.5672,7.5747,200800.0
2015-04-20 14:50:00,10.09,10.09,10.09,10.09,8400.0,7.5747,7.5747,7.5747,7.5747,8400.0
2015-04-20 14:55:00,10.09,10.09,10.09,10.09,31200.0,7.5747,7.5747,7.5747,7.5747,31200.0
2015-04-20 15:00:00,10.09,10.1,10.09,10.09,46400.0,7.5747,7.5822,7.5747,7.5747,46400.0
2015-04-20 15:05:00,10.1,10.1,10.1,10.1,50000.0,7.5822,7.5822,7.5822,7.5822,50000.0
2015-04-20 15:10:00,10.1,10.11,10.1,10.1,80400.0,7.5822,7.5897,7.5822,7.5822,80400.0
2015-04-20 15:15:00,10.1,10.11,10.1,10.11,88000.0,7.5822,7.5897,7.5822,7.5897,88000.0
2015-04-20 15:20:00,10.11,10.11,10.09,10.09,98400.0,7.5897,7.5897,7.5747,7.5747,98400.0
2015-04-20 15:25:00,10.09,10.09,10.09,10.09,48800.0,7.5747,7.5747,7.5747,7.5747,48800.0
2015-04-20 15:30:00,10.09,10.09,10.09,10.09,35600.0,7.5747,7.5747,7.5747,7.5747,35600.0
2015-04-20 15:35:00,10.09,10.1,10.07,10.07,419600.0,7.5747,7.5822,7.5597,7.5597,419600.0
2015-04-20 15:40:00,10.07,10.08,10.06,10.06,46800.0,7.5597,7.5672,7.5522,7.5522,46800.0
2015-04-20 15:45:00,10.06,10.07,10.06,10.07,54400.0,7.5522,7.5597,7.5522,7.5597,54400.0
2015-04-20 15:50:00,10.06,10.07,10.06,10.07,75600.0,7.5522,7.5597,7.5522,7.5597,75600.0
2015-04-20 15:55:00,10.06,10.08,10.06,10.08,185200.0,7.5522,7.5672,7.5522,7.5672,185200.0
2015-04-21 09:30:00,10.11,10.12,10.1,10.11,52000.0,7.5897,7.5973,7.5822,7.5897,52000.0
2015-04-21 09:35:00,10.11,10.11,10.09,10.1,15600.0,7.5897,7.5897,7.5747,7.5822,15600.0
2015-04-21 09:40:00,10.09,10.12,10.08,10.08,95200.0,7.5747,7.5973,7.5672,7.5672,95200.0
2015-04-21 09:45:00,10.09,10.11,10.08,10.1,349600.0,7.5747,7.5897,7.5672,7.5822,349600.0
2015-04-21 09:50:00,10.09,10.1,10.06,10.07,51600.0,7.5747,7.5822,7.5522,7.5597,51600.0
2015-04-21 09:55:00,10.08,10.08,10.04,10.04,90400.0,7.5672,7.5672,7.5372,7.5372,90400.0
2015-04-21 10:00:00,10.04,10.05,10.02,10.03,235200.0,7.5372,7.5447,7.5222,7.5297,235200.0
2015-04-21 10:05:00,10.03,10.06,10.03,10.05,16800.0,7.5297,7.5522,7.5297,7.5447,16800.0
2015-04-21 10:10:00,10.05,10.05,10.04,10.04,238800.0,7.5447,7.5447,7.5372,7.5372,238800.0
2015-04-21 10:15:00,10.04,10.07,10.04,10.06,38000.0,7.5372,7.5597,7.5372,7.5522,38000.0
2015-04-21 10:20:00,10.06,10.06,10.04,10.05,54800.0,7.5522,7.5522,7.5372,7.5447,54800.0
2015-04-21 10:25:00,10.05,10.06,10.03,10.03,6800.0,7.5447,7.5522,7.5297,7.5297,6800.0
2015-04-21 10:30:00,10.03,10.03,10.02,10.03,34400.0,7.5297,7.5297,7.5222,7.5297,34400.0
2015-04-21 10:35:00,10.02,10.03,10.01,10.02,41600.0,7.5222,7.5297,7.5147,7.5222,41600.0
2015-04-21 10:40:00,10.01,10.01,9.97,9.98,142800.0,7.5147,7.5147,7.4846,7.4922,142800.0
2015-04-21 10:45:00,9.98,9.98,9.97,9.98,18400.0,7.4922,7.4922,7.4846,7.4922,18400.0
2015-04-21 10:50:00,9.98,9.99,9.98,9.99,11200.0,7.4922,7.4997,7.4922,7.4997,11200.0
2015-04-21 10:55:00,9.99,9.99,9.97,9.97,23600.0,7.4997,7.4997,7.4846,7.4846,23600.0
2015-04-21 11:00:00,9.96,9.97,9.96,9.97,27200.0,7.4771,7.4846,7.4771,7.4846,27200.0
2015-04-21 11:05:00,9.97,9.97,9.97,9.97,8800.0,7.4846,7.4846,7.4846,7.4846,8800.0
2015-04-21 11:10:00,9.97,9.99,9.96,9.99,20800.0,7.4846,7.4997,7.4771,7.4997,20800.0
2015-04-21 11:15:00,9.99,9.99,9.98,9.98,13200.0,7.4997,7.4997,7.4922,7.4922,13200.0
2015-04-21 11:20:00,9.98,9.99,9.96,9.96,12400.0,7.4922,7.4997,7.4771,7.4771,12400.0
2015-04-21 11:25:00,9.96,9.97,9.96,9.96,45200.0,7.4771,7.4846,7.4771,7.4771,45200.0
2015-04-21 11:30:00,9.96,9.97,9.94,9.94,56400.0,7.4771,7.4846,7.4621,7.4621,56400.0
2015-04-21 11:35:00,9.94,9.95,9.94,9.94,64800.0,7.4621,7.4696,7.4621,7.4621,64800.0
2015-04-21 11:40:00,9.93,9.98,9.93,9.97,200800.0,7.4546,7.4922,7.4546,7.4846,200800.0
2015-04-21 11:45:00,9.97,9.99,9.97,9.99,28000.0,7.4846,7.4997,7.4846,7.4997,28000.0
2015-04-21 11:50:00,9.99,9.99,9.97,9.98,36000.0,7.4997,7.4997,7.4846,7.4922,36000.0
2015-04-21 11:55:00,9.99,10.0,9.97,10.0,57200.0,7.4997,7.5072,7.4846,7.5072,57200.0
2015-04-21 12:00:00,9.99,10.01,9.99,10.01,23600.0,7.4997,7.5147,7.4997,7.5147,23600.0
2015-04-21 12:05:00,10.01,10.02,9.99,10.01,73600.0,7.5147,7.5222,7.4997,7.5147,73600.0
2015-04-21 12:10:00,10.01,10.03,10.01,10.03,60800.0,7.5147,7.5297,7.5147,7.5297,60800.0
2015-04-21 12:15:00,10.03,10.04,10.03,10.04,11600.0,7.5297,7.5372,7.5297,7.5372,11600.0
2015-04-21 12:20:00,10.04,10.05,10.04,10.05,27200.0,7.5372,7.5447,7.5372,7.5447,27200.0
2015-04-21 12:25:00,10.05,10.05,10.04,10.05,38800.0,7.5447,7.5447,7.5372,7.5447,38800.0
2015-04-21 12:30:00,10.05,10.05,10.04,10.05,21600.0,7.5447,7.5447,7.5372,7.5447,21600.0
2015-04-21 12:35:00,10.05,10.05,10.04,10.05,14400.0,7.5447,7.5447,7.5372,7.5447,14400.0
2015-04-21 12:40:00,10.04,10.04,10.03,10.04,24800.0,7.5372,7.5372,7.5297,7.5372,24800.0
2015-04-21 12:45:00,10.04,10.04,10.03,10.04,72000.0,7.5372,7.5372,7.5297,7.5372,72000.0
2015-04-21 12:50:00,10.04,10.04,10.03,10.03,32000.0,7.5372,7.5372,7.5297,7.5297,32000.0
2015-04-21 12:55:00,10.03,10.04,10.03,10.03,43200.0,7.5297,7.5372,7.5297,7.5297,43200.0
2015-04-21 13:00:00,10.03,10.04,10.03,10.04,61200.0,7.5297,7.5372,7.5297,7.5372,61200.0
2015-04-21 13:05:00,10.04,10.05,10.04,10.05,19200.0,7.5372,7.5447,7.5372,7.5447,19200.0
2015-04-21 13:10:00,10.05,10.05,10.05,10.05,22000.0,7.5447,7.5447,7.5447,7.5447,22000.0
2015-04-21 13:15:00,10.05,10.05,10.04,10.04,14000.0,7.5447,7.5447,7.5372,7.5372,14000.0
2015-04-21 13:20:00,10.04,10.05,10.04,10.05,9200.0,7.5372,7.5447,7.5372,7.5447,9200.0
2015-04-21 13:25:00,10.05,10.05,10.04,10.05,14000.0,7.5447,7.5447,7.5372,7.5447,14000.0
2015-04-21 13:30:00,10.05,10.05,10.04,10.05,6800.0,7.5447,7.5447,7.5372,7.5447,6800.0
2015-04-21 13:35:00,10.04,10.05,10.03,10.04,20000.0,7.5372,7.5447,7.5297,7.5372,20000.0
2015-04-21 13:40:00,10.04,10.04,10.03,10.03,54400.0,7.5372,7.5372,7.5297,7.5297,54400.0
2015-04-21 13:45:00,10.04,10.04,10.04,10.04,8000.0,7.5372,7.5372,7.5372,7.5372,8000.0
2015-04-21 13:50:00,10.03,10.04,10.02,10.04,55600.0,7.5297,7.5372,7.5222,7.5372,55600.0
2015-04-21 13:55:00,10.03,10.03,10.01,10.01,18000.0,7.5297,7.5297,7.5147,7.5147,18000.0
2015-04-21 14:00:00,10.02,10.02,10.01,10.02,8000.0,7.5222,7.5222,7.5147,7.5222,8000.0
2015-04-21 14:05:00,10.02,10.02,10.01,10.01,15600.0,7.5222,7.5222,7.5147,7.5147,15600.0
2015-04-21 14:10:00,10.01,10.02,10.01,10.02,62800.0,7.5147,7.5222,7.5147,7.5222,62800.0
2015-04-21 14:15:00,10.02,10.04,10.02,10.04,24000.0,7.5222,7.5372,7.5222,7.5372,24000.0
2015-04-21 14:20:00,10.04,10.05,10.04,10.04,164800.0,7.5372,7.5447,7.5372,7.5372,164800.0
2015-04-21 14:25:00,10.04,10.05,10.04,10.05,158800.0,7.5372,7.5447,7.5372,7.5447,158800.0
2015-04-21 14:30:00,10.05,10.05,10.05,10.05,16800.0,7.5447,7.5447,7.5447,7.5447,16800.0
2015-04-21 14:35:00,10.05,10.05,10.04,10.05,32400.0,7.5447,7.5447,7.5372,7.5447,32400.0
2015-04-21 14:40:00,10.04,10.05,10.04,10.05,24800.0,7.5372,7.5447,7.5372,7.5447,24800.0
2015-04-21 14:45:00,10.05,10.05,10.03,10.04,15200.0,7.5447,7.5447,7.5297,7.5372,15200.0
2015-04-21 14:50:00,10.04,10.04,10.03,10.03,9600.0,7.5372,7.5372,7.5297,7.5297,9600.0
2015-04-21 14:55:00,10.03,10.03,10.02,10.03,45600.0,7.5297,7.5297,7.5222,7.5297,45600.0
2015-04-21 15:00:00,10.03,10.04,10.03,10.03,135200.0,7.5297,7.5372,7.5297,7.5297,135200.0
2015-04-21 15:05:00,10.03,10.05,10.03,10.05,122800.0,7.5297,7.5447,7.5297,7.5447,122800.0
2015-04-21 15:10:00,10.05,10.05,10.04,10.04,45600.0,7.5447,7.5447,7.5372,7.5372,45600.0
2015-04-21 15:15:00,10.04,10.04,10.04,10.04,32000.0,7.5372,7.5372,7.5372,7.5372,32000.0
2015-04-21 15:20:00,10.04,10.04,10.03,10.04,19600.0,7.5372,7.5372,7.5297,7.5372,19600.0
2015-04-21 15:25:00,10.04,10.04,10.02,10.02,21600.0,7.5372,7.5372,7.5222,7.5222,21600.0
2015-04-21 15:30:00,10.03,10.03,10.03,10.03,36000.0,7.5297,7.5297,7.5297,7.5297,36000.0
2015-04-21 15:35:00,10.03,10.04,10.03,10.04,154000.0,7.5297,7.5372,7.5297,7.5372,154000.0
2015-04-21 15:40:00,10.04,10.05,10.03,10.04,62000.0,7.5372,7.5447,7.5297,7.5372,62000.0
2015-04-21 15:45:00,10.03,10.04,10.02,10.02,195600.0,7.5297,7.5372,7.5222,7.5222,195600.0
2015-04-21 15:50:00,10.02,10.03,10.02,10.02,156000.0,7.5222,7.5297,7.5222,7.5222,156000.0
2015-04-21 15:55:00,10.02,10.03,10.01,10.02,336400.0,7.5222,7.5297,7.5147,7.5222,336400.0
2015-04-22 09:30:00,10.0,10.05,10.0,10.04,50000.0,7.5072,7.5447,7.5072,7.5372,50000.0
2015-04-22 09:35:00,10.01,10.03,9.97,9.99,16400.0,7.5147,7.5297,7.4846,7.4997,16400.0
2015-04-22 09:40:00,10.01,10.01,9.96,9.97,21600.0,7.5147,7.5147,7.4771,7.4846,21600.0
2015-04-22 09:45:00,9.98,9.98,9.95,9.96,12400.0,7.4922,7.4922,7.4696,7.4771,12400.0
2015-04-22 09:50:00,9.97,9.98,9.96,9.96,10800.0,7.4846,7.4922,7.4771,7.4771,10800.0
2015-04-22 09:55:00,9.96,9.96,9.92,9.94,47600.0,7.4771,7.4771,7.4471,7.4621,47600.0
2015-04-22 10:00:00,9.94,9.97,9.94,9.96,25200.0,7.4621,7.4846,7.4621,7.4771,25200.0
2015-04-22 10:05:00,9.96,9.96,9.94,9.94,15600.0,7.4771,7.4771,7.4621,7.4621,15600.0
2015-04-22 10:10:00,9.94,9.95,9.94,9.94,22800.0,7.4621,7.4696,7.4621,7.4621,22800.0
2015-04-22 10:15:00,9.94,9.94,9.9,9.92,46000.0,7.4621,7.4621,7.4321,7.4471,46000.0
2015-04-22 10:20:00,9.94,9.95,9.93,9.95,147600.0,7.4621,7.4696,7.4546,7.4696,147600.0
2015-04-22 10:25:00,9.94,9.98,9.94,9.97,38000.0,7.4621,7.4922,7.4621,7.4846,38000.0
2015-04-22 10:30:00,9.97,9.97,9.95,9.95,38800.0,7.4846,7.4846,7.4696,7.4696,38800.0
2015-04-22 10:35:00,9.95,9.97,9.95,9.97,44000.0,7.4696,7.4846,7.4696,7.4846,44000.0
2015-04-22 10:40:00,9.97,9.99,9.96,9.98,14000.0,7.4846,7.4997,7.4771,7.4922,14000.0
2015-04-22 10:45:00,9.98,9.98,9.96,9.98,20800.0,7.4922,7.4922,7.4771,7.4922,20800.0
2015-04-22 10:50:00,9.97,9.98,9.96,9.96,8400.0,7.4846,7.4922,7.4771,7.4771,8400.0
2015-04-22 10:55:00,9.96,9.97,9.96,9.97,44800.0,7.4771,7.4846,7.4771,7.4846,44800.0
2015-04-22 11:00:00,9.96,9.97,9.96,9.97,27200.0,7.4771,7.4846,7.4771,7.4846,27200.0
2015-04-22 11:05:00,9.97,9.97,9.96,9.97,10000.0,7.4846,7.4846,7.4771,7.4846,10000.0
2015-04-22 11:10:00,9.98,9.98,9.97,9.98,107200.0,7.4922,7.4922,7.4846,7.4922,107200.0
2015-04-22 11:15:00,9.98,9.99,9.97,9.98,34400.0,7.4922,7.4997,7.4846,7.4922,34400.0
2015-04-22 11:20:00,9.99,9.99,9.97,9.97,16800.0,7.4997,7.4997,7.4846,7.4846,16800.0
2015-04-22 11:25:00,9.97,9.98,9.97,9.97,49600.0,7.4846,7.4922,7.4846,7.4846,49600.0
2015-04-22 11:30:00,9.97,9.98,9.97,9.98,19200.0,7.4846,7.4922,7.4846,7.4922,19200.0
2015-04-22 11:35:00,9.98,9.99,9.98,9.99,64400.0,7.4922,7.4997,7.4922,7.4997,64400.0
2015-04-22 11:40:00,9.99,10.01,9.99,10.01,35600.0,7.4997,7.5147,7.4997,7.5147,35600.0
2015-04-22 11:45:00,10.01,10.02,10.01,10.02,18800.0,7.5147,7.5222,7.5147,7.5222,18800.0
2015-04-22 11:50:00,10.01,10.02,10.01,10.02,20400.0,7.5147,7.5222,7.5147,7.5222,20400.0
2015-04-22 11:55:00,10.02,10.02,10.02,10.02,19600.0,7.5222,7.5222,7.5222,7.5222,19600.0
2015-04-22 12:00:00,10.03,10.03,10.02,10.02,26400.0,7.5297,7.5297,7.5222,7.5222,26400.0
2015-04-22 12:05:00,10.02,10.04,10.02,10.03,126400.0,7.5222,7.5372,7.5222,7.5297,126400.0
2015-04-22 12:10:00,10.04,10.06,10.04,10.06,41200.0,7.5372,7.5522,7.5372,7.5522,41200.0
2015-04-22 12:15:00,10.06,10.06,10.06,10.06,11600.0,7.5522,7.5522,7.5522,7.5522,11600.0
2015-04-22 12:20:00,10.07,10.07,10.06,10.06,16800.0,7.5597,7.5597,7.5522,7.5522,16800.0
2015-04-22 12:25:00,10.06,10.07,10.06,10.06,22800.0,7.5522,7.5597,7.5522,7.5522,22800.0
2015-04-22 12:30:00,10.06,10.07,10.05,10.07,8400.0,7.5522,7.5597,7.5447,7.5597,8400.0
2015-04-22 12:35:00,10.08,10.08,10.07,10.08,25600.0,7.5672,7.5672,7.5597,7.5672,25600.0
2015-04-22 12:40:00,10.08,10.08,10.07,10.08,23200.0,7.5672,7.5672,7.5597,7.5672,23200.0
2015-04-22 12:45:00,10.08,10.09,10.07,10.07,25200.0,7.5672,7.5747,7.5597,7.5597,25200.0
2015-04-22 12:50:00,10.07,10.08,10.06,10.07,25600.0,7.5597,7.5672,7.5522,7.5597,25600.0
2015-04-22 12:55:00,10.07,10.08,10.07,10.08,7600.0,7.5597,7.5672,7.5597,7.5672,7600.0
2015-04-22 13:00:00,10.08,10.08,10.07,10.08,7200.0,7.5672,7.5672,7.5597,7.5672,7200.0
2015-04-22 13:05:00,10.08,10.08,10.06,10.07,40800.0,7.5672,7.5672,7.5522,7.5597,40800.0
2015-04-22 13:10:00,10.07,10.08,10.07,10.08,6400.0,7.5597,7.5672,7.5597,7.5672,6400.0
2015-04-22 13:15:00,10.08,10.08,10.08,10.08,8000.0,7.5672,7.5672,7.5672,7.5672,8000.0
2015-04-22 13:20:00,10.09,10.09,10.08,10.08,6400.0,7.5747,7.5747,7.5672,7.5672,6400.0
2015-04-22 13:25:00,10.09,10.09,10.07,10.07,8400.0,7.5747,7.5747,7.5597,7.5597,8400.0
2015-04-22 13:30:00,10.07,10.08,10.07,10.07,20000.0,7.5597,7.5672,7.5597,7.5597,20000.0
2015-04-22 13:35:00,10.07,10.08,10.07,10.07,6000.0,7.5597,7.5672,7.5597,7.5597,6000.0
2015-04-22 13:40:00,10.07,10.07,10.05,10.05,110800.0,7.5597,7.5597,7.5447,7.5447,110800.0
2015-04-22 13:45:00,10.05,10.06,10.04,10.06,66800.0,7.5447,7.5522,7.5372,7.5522,66800.0
2015-04-22 13:50:00,10.06,10.07,10.05,10.07,20400.0,7.5522,7.5597,7.5447,7.5597,20400.0
2015-04-22 13:55:00,10.07,10.07,10.06,10.06,9200.0,7.5597,7.5597,7.5522,7.5522,9200.0
2015-04-22 14:00:00,10.06,10.06,10.05,10.05,9200.0,7.5522,7.5522,7.5447,7.5447,9200.0
2015-04-22 14:05:00,10.06,10.06,10.06,10.06,10400.0,7.5522,7.5522,7.5522,7.5522,10400.0
2015-04-22 14:10:00,10.06,10.06,10.06,10.06,4400.0,7.5522,7.5522,7.5522,7.5522,4400.0
2015-04-22 14:15:00,10.06,10.06,10.06,10.06,11200.0,7.5522,7.5522,7.5522,7.5522,11200.0
2015-04-22 14:20:00,10.06,10.07,10.06,10.06,12800.0,7.5522,7.5597,7.5522,7.5522,12800.0
2015-04-22 14:25:00,10.06,10.07,10.06,10.06,13600.0,7.5522,7.5597,7.5522,7.5522,13600.0
2015-04-22 14:30:00,10.06,10.06,10.05,10.06,12400.0,7.5522,7.5522,7.5447,7.5522,12400.0
2015-04-22 14:35:00,10.06,10.06,10.06,10.06,4800.0,7.5522,7.5522,7.5522,7.5522,4800.0
2015-04-22 14:40:00,10.06,10.07,10.06,10.06,17600.0,7.5522,7.5597,7.5522,7.5522,17600.0
2015-04-22 14:45:00,10.06,10.06,10.05,10.06,14400.0,7.5522,7.5522,7.5447,7.5522,14400.0
2015-04-22 14:50:00,10.05,10.06,10.05,10.06,14800.0,7.5447,7.5522,7.5447,7.5522,14800.0
2015-04-22 14:55:00,10.05,10.06,10.05,10.06,7200.0,7.5447,7.5522,7.5447,7.5522,7200.0
2015-04-22 15:00:00,10.06,10.06,10.05,10.05,43200.0,7.5522,7.5522,7.5447,7.5447,43200.0
2015-04-22 15:05:00,10.05,10.05,10.04,10.05,23600.0,7.5447,7.5447,7.5372,7.5447,23600.0
2015-04-22 15:10:00,10.05,10.05,10.05,10.05,18000.0,7.5447,7.5447,7.5447,7.5447,18000.0
2015-04-22 15:15:00,10.05,10.05,10.04,10.04,25200.0,7.5447,7.5447,7.5372,7.5372,25200.0
2015-04-22 15:20:00,10.04,10.05,10.04,10.05,18000.0,7.5372,7.5447,7.5372,7.5447,18000.0
2015-04-22 15:25:00,10.05,10.05,10.04,10.04,16000.0,7.5447,7.5447,7.5372,7.5372,16000.0
2015-04-22 15:30:00,10.05,10.05,10.04,10.04,70400.0,7.5447,7.5447,7.5372,7.5372,70400.0
2015-04-22 15:35:00,10.04,10.04,10.03,10.04,61200.0,7.5372,7.5372,7.5297,7.5372,61200.0
2015-04-22 15:40:00,10.04,10.05,10.03,10.04,39200.0,7.5372,7.5447,7.5297,7.5372,39200.0
2015-04-22 15:45:00,10.04,10.05,10.03,10.05,199200.0,7.5372,7.5447,7.5297,7.5447,199200.0
2015-04-22 15:50:00,10.05,10.05,10.04,10.05,66000.0,7.5447,7.5447,7.5372,7.5447,66000.0
2015-04-22 15:55:00,10.06,10.07,10.05,10.06,427200.0,7.5522,7.5597,7.5447,7.5522,427200.0
2015-04-23 09:30:00,10.06,10.07,10.01,10.02,107600.0,7.5522,7.5597,7.5147,7.5222,107600.0
2015-04-23 09:35:00,10.01,10.06,10.01,10.06,63200.0,7.5147,7.5522,7.5147,7.5522,63200.0
2015-04-23 09:40:00,10.06,10.06,10.03,10.03,12000.0,7.5522,7.5522,7.5297,7.5297,12000.0
2015-04-23 09:45:00,10.04,10.06,10.02,10.05,109200.0,7.5372,7.5522,7.5222,7.5447,109200.0
2015-04-23 09:50:00,10.06,10.08,10.05,10.08,27200.0,7.5522,7.5672,7.5447,7.5672,27200.0
2015-04-23 09:55:00,10.08,10.1,10.08,10.1,2800.0,7.5672,7.5822,7.5672,7.5822,2800.0
2015-04-23 10:00:00,10.11,10.13,10.11,10.13,25600.0,7.5897,7.6048,7.5897,7.6048,25600.0
2015-04-23 10:05:00,10.13,10.13,10.12,10.12,54800.0,7.6048,7.6048,7.5973,7.5973,54800.0
2015-04-23 10:10:00,10.12,10.12,10.07,10.09,58000.0,7.5973,7.5973,7.5597,7.5747,58000.0
2015-04-23 10:15:00,10.09,10.1,10.08,10.08,25600.0,7.5747,7.5822,7.5672,7.5672,25600.0
2015-04-23 10:20:00,10.08,10.09,10.06,10.06,8000.0,7.5672,7.5747,7.5522,7.5522,8000.0
2015-04-23 10:25:00,10.07,10.08,10.05,10.05,20400.0,7.5597,7.5672,7.5447,7.5447,20400.0
2015-04-23 10:30:00,10.06,10.06,10.05,10.05,23600.0,7.5522,7.5522,7.5447,7.5447,23600.0
2015-04-23 10:35:00,10.06,10.08,10.05,10.08,211600.0,7.5522,7.5672,7.5447,7.5672,211600.0
2015-04-23 10:40:00,10.09,10.1,10.08,10.08,24800.0,7.5747,7.5822,7.5672,7.5672,24800.0
2015-04-23 10:45:00,10.09,10.09,10.08,10.08,9600.0,7.5747,7.5747,7.5672,7.5672,9600.0
2015-04-23 10:50:00,10.08,10.08,10.06,10.06,28000.0,7.5672,7.5672,7.5522,7.5522,28000.0
2015-04-23 10:55:00,10.06,10.08,10.06,10.06,24800.0,7.5522,7.5672,7.5522,7.5522,24800.0
2015-04-23 11:00:00,10.06,10.07,10.06,10.06,32000.0,7.5522,7.5597,7.5522,7.5522,32000.0
2015-04-23 11:05:00,10.06,10.06,10.05,10.06,45600.0,7.5522,7.5522,7.5447,7.5522,45600.0
2015-04-23 11:10:00,10.06,10.07,10.06,10.07,14800.0,7.5522,7.5597,7.5522,7.5597,14800.0
2015-04-23 11:15:00,10.07,10.07,10.06,10.07,13600.0,7.5597,7.5597,7.5522,7.5597,13600.0
2015-04-23 11:20:00,10.07,10.07,10.06,10.06,5600.0,7.5597,7.5597,7.5522,7.5522,5600.0
2015-04-23 11:25:00,10.06,10.07,10.06,10.06,35600.0,7.5522,7.5597,7.5522,7.5522,35600.0
2015-04-23 11:30:00,10.06,10.06,10.06,10.06,18800.0,7.5522,7.5522,7.5522,7.5522,18800.0
2015-04-23 11:35:00,10.06,10.06,10.05,10.06,67600.0,7.5522,7.5522,7.5447,7.5522,67600.0
2015-04-23 11:40:00,10.06,10.06,10.05,10.06,39200.0,7.5522,7.5522,7.5447,7.5522,39200.0
2015-04-23 11:45:00,10.05,10.06,10.05,10.05,70800.0,7.5447,7.5522,7.5447,7.5447,70800.0
2015-04-23 11:50:00,10.05,10.06,10.04,10.06,50400.0,7.5447,7.5522,7.5372,7.5522,50400.0
2015-04-23 11:55:00,10.06,10.08,10.06,10.08,35600.0,7.5522,7.5672,7.5522,7.5672,35600.0
2015-04-23 12:00:00,10.08,10.1,10.06,10.06,175200.0,7.5672,7.5822,7.5522,7.5522,175200.0
2015-04-23 12:05:00,10.06,10.08,10.06,10.08,22400.0,7.5522,7.5672,7.5522,7.5672,22400.0
2015-04-23 12:10:00,10.08,10.09,10.07,10.09,8000.0,7.5672,7.5747,7.5597,7.5747,8000.0
2015-04-23 12:15:00,10.08,10.09,10.08,10.08,18400.0,7.5672,7.5747,7.5672,7.5672,18400.0
2015-04-23 12:20:00,10.08,10.09,10.08,10.08,11200.0,7.5672,7.5747,7.5672,7.5672,11200.0
2015-04-23 12:25:00,10.08,10.09,10.08,10.09,15200.0,7.5672,7.5747,7.5672,7.5747,15200.0
2015-04-23 12:30:00,10.09,10.1,10.09,10.1,23200.0,7.5747,7.5822,7.5747,7.5822,23200.0
2015-04-23 12:35:00,10.1,10.11,10.09,10.11,40000.0,7.5822,7.5897,7.5747,7.5897,40000.0
2015-04-23 12:40:00,10.11,10.11,10.1,10.11,26000.0,7.5897,7.5897,7.5822,7.5897,26000.0
2015-04-23 12:45:00,10.11,10.11,10.1,10.11,51200.0,7.5897,7.5897,7.5822,7.5897,51200.0
2015-04-23 12:50:00,10.11,10.11,10.11,10.11,10800.0,7.5897,7.5897,7.5897,7.5897,10800.0
2015-04-23 12:55:00,10.11,10.11,10.09,10.1,65600.0,7.5897,7.5897,7.5747,7.5822,65600.0
2015-04-23 13:00:00,10.11,10.11,10.11,10.11,10400.0,7.5897,7.5897,7.5897,7.5897,10400.0
2015-04-23 13:05:00,10.11,10.11,10.1,10.1,64400.0,7.5897,7.5897,7.5822,7.5822,64400.0
2015-04-23 13:10:00,10.1,10.1,10.09,10.09,52800.0,7.5822,7.5822,7.5747,7.5747,52800.0
2015-04-23 13:15:00,10.09,10.09,10.09,10.09,9600.0,7.5747,7.5747,7.5747,7.5747,9600.0
2015-04-23 13:20:00,10.09,10.1,10.09,10.1,24800.0,7.5747,7.5822,7.5747,7.5822,24800.0
2015-04-23 13:25:00,10.11,10.11,10.1,10.11,16000.0,7.5897,7.5897,7.5822,7.5897,16000.0
2015-04-23 13:30:00,10.11,10.11,10.11,10.11,34000.0,7.5897,7.5897,7.5897,7.5897,34000.0
2015-04-23 13:35:00,10.11,10.11,10.09,10.1,11200.0,7.5897,7.5897,7.5747,7.5822,11200.0
2015-04-23 13:40:00,10.1,10.1,10.09,10.1,23200.0,7.5822,7.5822,7.5747,7.5822,23200.0
2015-04-23 13:45:00,10.1,10.11,10.1,10.1,13200.0,7.5822,7.5897,7.5822,7.5822,13200.0
2015-04-23 13:50:00,10.1,10.1,10.1,10.1,6800.0,7.5822,7.5822,7.5822,7.5822,6800.0
2015-04-23 13:55:00,10.1,10.11,10.1,10.1,12800.0,7.5822,7.5897,7.5822,7.5822,12800.0
2015-04-23 14:00:00,10.11,10.11,10.1,10.1,16400.0,7.5897,7.5897,7.5822,7.5822,16400.0
2015-04-23 14:05:00,10.11,10.11,10.1,10.1,10000.0,7.5897,7.5897,7.5822,7.5822,10000.0
2015-04-23 14:10:00,10.11,10.11,10.07,10.08,62800.0,7.5897,7.5897,7.5597,7.5672,62800.0
2015-04-23 14:15:00,10.08,10.08,10.07,10.08,40800.0,7.5672,7.5672,7.5597,7.5672,40800.0
2015-04-23 14:20:00,10.08,10.08,10.07,10.08,14800.0,7.5672,7.5672,7.5597,7.5672,14800.0
2015-04-23 14:25:00,10.08,10.08,10.05,10.06,60400.0,7.5672,7.5672,7.5447,7.5522,60400.0
2015-04-23 14:30:00,10.06,10.06,10.06,10.06,8000.0,7.5522,7.5522,7.5522,7.5522,8000.0
2015-04-23 14:35:00,10.06,10.07,10.06,10.07,42800.0,7.5522,7.5597,7.5522,7.5597,42800.0
2015-04-23 14:40:00,10.08,10.08,10.07,10.08,14800.0,7.5672,7.5672,7.5597,7.5672,14800.0
2015-04-23 14:45:00,10.08,10.08,10.08,10.08,8400.0,7.5672,7.5672,7.5672,7.5672,8400.0
2015-04-23 14:50:00,10.08,10.08,10.08,10.08,7600.0,7.5672,7.5672,7.5672,7.5672,7600.0
2015-04-23 14:55:00,10.08,10.08,10.08,10.08,12800.0,7.5672,7.5672,7.5672,7.5672,12800.0
2015-04-23 15:00:00,10.08,10.09,10.08,10.08,17200.0,7.5672,7.5747,7.5672,7.5672,17200.0
2015-04-23 15:05:00,10.08,10.1,10.08,10.09,23200.0,7.5672,7.5822,7.5672,7.5747,23200.0
2015-04-23 15:10:00,10.09,10.1,10.09,10.09,152400.0,7.5747,7.5822,7.5747,7.5747,152400.0
2015-04-23 15:15:00,10.09,10.1,10.09,10.1,15200.0,7.5747,7.5822,7.5747,7.5822,15200.0
2015-04-23 15:20:00,10.1,10.1,10.1,10.1,46800.0,7.5822,7.5822,7.5822,7.5822,46800.0
2015-04-23 15:25:00,10.1,10.1,10.1,10.1,14400.0,7.5822,7.5822,7.5822,7.5822,14400.0
2015-04-23 15:30:00,10.1,10.1,10.09,10.09,21200.0,7.5822,7.5822,7.5747,7.5747,21200.0
2015-04-23 15:35:00,10.09,10.1,10.09,10.1,17200.0,7.5747,7.5822,7.5747,7.5822,17200.0
2015-04-23 15:40:00,10.1,10.1,10.08,10.08,18800.0,7.5822,7.5822,7.5672,7.5672,18800.0
2015-04-23 15:45:00,10.08,10.09,10.08,10.08,26000.0,7.5672,7.5747,7.5672,7.5672,26000.0
2015-04-23 15:50:00,10.08,10.08,10.07,10.07,42000.0,7.5672,7.5672,7.5597,7.5597,42000.0
2015-04-23 15:55:00,10.07,10.08,10.06,10.08,173600.0,7.5597,7.5672,7.5522,7.5672,173600.0
2015-04-24 09:30:00,10.08,10.12,10.05,10.05,56400.0,7.5672,7.5973,7.5447,7.5447,56400.0
2015-04-24 09:35:00,10.06,10.08,10.05,10.08,21600.0,7.5522,7.5672,7.5447,7.5672,21600.0
2015-04-24 09:40:00,10.08,10.11,10.07,10.1,15200.0,7.5672,7.5897,7.5597,7.5822,15200.0
2015-04-24 09:45:00,10.1,10.11,10.09,10.1,18400.0,7.5822,7.5897,7.5747,7.5822,18400.0
2015-04-24 09:50:00,10.1,10.1,10.08,10.08,6400.0,7.5822,7.5822,7.5672,7.5672,6400.0
2015-04-24 09:55:00,10.07,10.1,10.07,10.1,2800.0,7.5597,7.5822,7.5597,7.5822,2800.0
2015-04-24 10:00:00,10.11,10.11,10.09,10.1,16400.0,7.5897,7.5897,7.5747,7.5822,16400.0
2015-04-24 10:05:00,10.1,10.1,10.08,10.1,7200.0,7.5822,7.5822,7.5672,7.5822,7200.0
2015-04-24 10:10:00,10.1,10.1,10.08,10.1,18400.0,7.5822,7.5822,7.5672,7.5822,18400.0
2015-04-24 10:15:00,10.1,10.13,10.1,10.12,32000.0,7.5822,7.6048,7.5822,7.5973,32000.0
2015-04-24 10:20:00,10.12,10.14,10.12,10.12,18400.0,7.5973,7.6123,7.5973,7.5973,18400.0
2015-04-24 10:25:00,10.12,10.12,10.11,10.11,11600.0,7.5973,7.5973,7.5897,7.5897,11600.0
2015-04-24 10:30:00,10.11,10.12,10.11,10.11,35600.0,7.5897,7.5973,7.5897,7.5897,35600.0
2015-04-24 10:35:00,10.11,10.12,10.11,10.11,17200.0,7.5897,7.5973,7.5897,7.5897,17200.0
2015-04-24 10:40:00,10.11,10.11,10.08,10.08,21200.0,7.5897,7.5897,7.5672,7.5672,21200.0
2015-04-24 10:45:00,10.09,10.09,10.03,10.04,109600.0,7.5747,7.5747,7.5297,7.5372,109600.0
2015-04-24 10:50:00,10.04,10.05,10.04,10.04,17600.0,7.5372,7.5447,7.5372,7.5372,17600.0
2015-04-24 10:55:00,10.04,10.06,10.04,10.06,8000.0,7.5372,7.5522,7.5372,7.5522,8000.0
2015-04-24 11:00:00,10.05,10.06,10.05,10.06,24400.0,7.5447,7.5522,7.5447,7.5522,24400.0
2015-04-24 11:05:00,10.06,10.06,10.06,10.06,34800.0,7.5522,7.5522,7.5522,7.5522,34800.0
2015-04-24 11:10:00,10.06,10.06,10.06,10.06,11600.0,7.5522,7.5522,7.5522,7.5522,11600.0
2015-04-24 11:15:00,10.06,10.06,10.06,10.06,23600.0,7.5522,7.5522,7.5522,7.5522,23600.0
2015-04-24 11:20:00,10.06,10.06,10.06,10.06,24000.0,7.5522,7.5522,7.5522,7.5522,24000.0
2015-04-24 11:25:00,10.06,10.08,10.06,10.08,43200.0,7.5522,7.5672,7.5522,7.5672,43200.0
2015-04-24 11:30:00,10.08,10.09,10.08,10.08,16000.0,7.5672,7.5747,7.5672,7.5672,16000.0
2015-04-24 11:35:00,10.08,10.1,10.08,10.09,26400.0,7.5672,7.5822,7.5672,7.5747,26400.0
2015-04-24 11:40:00,10.1,10.11,10.1,10.11,28400.0,7.5822,7.5897,7.5822,7.5897,28400.0
2015-04-24 11:45:00,10.11,10.11,10.1,10.1,11200.0,7.5897,7.5897,7.5822,7.5822,11200.0
2015-04-24 11:50:00,10.1,10.11,10.09,10.1,30000.0,7.5822,7.5897,7.5747,7.5822,30000.0
2015-04-24 11:55:00,10.11,10.11,10.11,10.11,5200.0,7.5897,7.5897,7.5897,7.5897,5200.0
2015-04-24 12:00:00,10.11,10.11,10.11,10.11,10800.0,7.5897,7.5897,7.5897,7.5897,10800.0
2015-04-24 12:05:00,10.11,10.11,10.1,10.11,13200.0,7.5897,7.5897,7.5822,7.5897,13200.0
2015-04-24 12:10:00,10.11,10.11,10.1,10.11,15200.0,7.5897,7.5897,7.5822,7.5897,15200.0
2015-04-24 12:15:00,10.11,10.12,10.1,10.11,85200.0,7.5897,7.5973,7.5822,7.5897,85200.0
2015-04-24 12:20:00,10.11,10.11,10.11,10.11,17600.0,7.5897,7.5897,7.5897,7.5897,17600.0
2015-04-24 12:25:00,10.11,10.11,10.11,10.11,22400.0,7.5897,7.5897,7.5897,7.5897,22400.0
2015-04-24 12:30:00,10.11,10.12,10.11,10.12,30400.0,7.5897,7.5973,7.5897,7.5973,30400.0
2015-04-24 12:35:00,10.12,10.13,10.11,10.13,122000.0,7.5973,7.6048,7.5897,7.6048,122000.0
2015-04-24 12:40:00,10.13,10.13,10.12,10.12,20400.0,7.6048,7.6048,7.5973,7.5973,20400.0
2015-04-24 12:45:00,10.12,10.12,10.11,10.11,15200.0,7.5973,7.5973,7.5897,7.5897,15200.0
2015-04-24 12:50:00,10.12,10.13,10.12,10.13,17200.0,7.5973,7.6048,7.5973,7.6048,17200.0
2015-04-24 12:55:00,10.13,10.15,10.12,10.15,81200.0,7.6048,7.6198,7.5973,7.6198,81200.0
2015-04-24 13:00:00,10.15,10.16,10.14,10.15,40800.0,7.6198,7.6273,7.6123,7.6198,40800.0
2015-04-24 13:05:00,10.15,10.15,10.14,10.15,23200.0,7.6198,7.6198,7.6123,7.6198,23200.0
2015-04-24 13:10:00,10.15,10.17,10.15,10.15,24400.0,7.6198,7.6348,7.6198,7.6198,24400.0
2015-04-24 13:15:00,10.16,10.18,10.15,10.17,60000.0,7.6273,7.6423,7.6198,7.6348,60000.0
2015-04-24 13:20:00,10.17,10.18,10.17,10.18,31200.0,7.6348,7.6423,7.6348,7.6423,31200.0
2015-04-24 13:25:00,10.18,10.19,10.18,10.19,34000.0,7.6423,7.6498,7.6423,7.6498,34000.0
2015-04-24 13:30:00,10.19,10.19,10.17,10.18,55600.0,7.6498,7.6498,7.6348,7.6423,55600.0
2015-04-24 13:35:00,10.18,10.18,10.15,10.15,48000.0,7.6423,7.6423,7.6198,7.6198,48000.0
2015-04-24 13:40:00,10.15,10.17,10.15,10.15,32400.0,7.6198,7.6348,7.6198,7.6198,32400.0
2015-04-24 13:45:00,10.15,10.16,10.15,10.15,10400.0,7.6198,7.6273,7.6198,7.6198,10400.0
2015-04-24 13:50:00,10.15,10.16,10.15,10.15,15200.0,7.6198,7.6273,7.6198,7.6198,15200.0
2015-04-24 13:55:00,10.15,10.15,10.15,10.15,18000.0,7.6198,7.6198,7.6198,7.6198,18000.0
2015-04-24 14:00:00,10.15,10.15,10.15,10.15,17200.0,7.6198,7.6198,7.6198,7.6198,17200.0
2015-04-24 14:05:00,10.15,10.15,10.15,10.15,21200.0,7.6198,7.6198,7.6198,7.6198,21200.0
2015-04-24 14:10:00,10.15,10.16,10.15,10.16,30400.0,7.6198,7.6273,7.6198,7.6273,30400.0
2015-04-24 14:15:00,10.16,10.16,10.16,10.16,4400.0,7.6273,7.6273,7.6273,7.6273,4400.0
2015-04-24 14:20:00,10.16,10.16,10.15,10.15,34000.0,7.6273,7.6273,7.6198,7.6198,34000.0
2015-04-24 14:25:00,10.15,10.16,10.15,10.16,21200.0,7.6198,7.6273,7.6198,7.6273,21200.0
2015-04-24 14:30:00,10.16,10.16,10.15,10.15,7200.0,7.6273,7.6273,7.6198,7.6198,7200.0
2015-04-24 14:35:00,10.15,10.16,10.15,10.16,46400.0,7.6198,7.6273,7.6198,7.6273,46400.0
2015-04-24 14:40:00,10.16,10.17,10.16,10.17,28000.0,7.6273,7.6348,7.6273,7.6348,28000.0
2015-04-24 14:45:00,10.16,10.17,10.16,10.16,29200.0,7.6273,7.6348,7.6273,7.6273,29200.0
2015-04-24 14:50:00,10.16,10.18,10.16,10.16,50000.0,7.6273,7.6423,7.6273,7.6273,50000.0
2015-04-24 14:55:00,10.16,10.16,10.15,10.16,34000.0,7.6273,7.6273,7.6198,7.6273,34000.0
2015-04-24 15:00:00,10.16,10.17,10.16,10.16,29600.0,7.6273,7.6348,7.6273,7.6273,29600.0
2015-04-24 15:05:00,10.16,10.17,10.16,10.17,30000.0,7.6273,7.6348,7.6273,7.6348,30000.0
2015-04-24 15:10:00,10.17,10.17,10.16,10.17,32800.0,7.6348,7.6348,7.6273,7.6348,32800.0
2015-04-24 15:15:00,10.17,10.17,10.16,10.16,67600.0,7.6348,7.6348,7.6273,7.6273,67600.0
2015-04-24 15:20:00,10.16,10.17,10.16,10.16,76800.0,7.6273,7.6348,7.6273,7.6273,76800.0
2015-04-24 15:25:00,10.16,10.17,10.16,10.16,38400.0,7.6273,7.6348,7.6273,7.6273,38400.0
2015-04-24 15:30:00,10.16,10.18,10.16,10.17,85600.0,7.6273,7.6423,7.6273,7.6348,85600.0
2015-04-24 15:35:00,10.17,10.18,10.16,10.17,76000.0,7.6348,7.6423,7.6273,7.6348,76000.0
2015-04-24 15:40:00,10.17,10.17,10.17,10.17,66800.0,7.6348,7.6348,7.6348,7.6348,66800.0
2015-04-24 15:45:00,10.17,10.18,10.16,10.17,99200.0,7.6348,7.6423,7.6273,7.6348,99200.0
2015-04-24 15:50:00,10.17,10.17,10.17,10.17,54400.0,7.6348,7.6348,7.6348,7.6348,54400.0
2015-04-24 15:55:00,10.17,10.18,10.17,10.18,117600.0,7.6348,7.6423,7.6348,7.6423,117600.0
2015-04-27 09:30:00,10.18,10.19,10.15,10.15,49200.0,7.6423,7.6498,7.6198,7.6198,49200.0
2015-04-27 09:35:00,10.15,10.16,10.13,10.13,27200.0,7.6198,7.6273,7.6048,7.6048,27200.0
2015-04-27 09:40:00,10.13,10.15,10.13,10.15,20800.0,7.6048,7.6198,7.6048,7.6198,20800.0
2015-04-27 09:45:00,10.15,10.18,10.13,10.18,86000.0,7.6198,7.6423,7.6048,7.6423,86000.0
2015-04-27 09:50:00,10.19,10.2,10.18,10.19,15200.0,7.6498,7.6573,7.6423,7.6498,15200.0
2015-04-27 09:55:00,10.19,10.2,10.19,10.2,16000.0,7.6498,7.6573,7.6498,7.6573,16000.0
2015-04-27 10:00:00,10.2,10.22,10.2,10.2,36000.0,7.6573,7.6723,7.6573,7.6573,36000.0
2015-04-27 10:05:00,10.21,10.23,10.21,10.22,63200.0,7.6648,7.6798,7.6648,7.6723,63200.0
2015-04-27 10:10:00,10.22,10.22,10.2,10.21,26000.0,7.6723,7.6723,7.6573,7.6648,26000.0
2015-04-27 10:15:00,10.21,10.23,10.21,10.23,29200.0,7.6648,7.6798,7.6648,7.6798,29200.0
2015-04-27 10:20:00,10.23,10.24,10.22,10.24,28000.0,7.6798,7.6873,7.6723,7.6873,28000.0
2015-04-27 10:25:00,10.24,10.25,10.24,10.25,29200.0,7.6873,7.6948,7.6873,7.6948,29200.0
2015-04-27 10:30:00,10.25,10.25,10.24,10.24,26000.0,7.6948,7.6948,7.6873,7.6873,26000.0
2015-04-27 10:35:00,10.24,10.24,10.24,10.24,18800.0,7.6873,7.6873,7.6873,7.6873,18800.0
2015-04-27 10:40:00,10.24,10.25,10.24,10.25,58000.0,7.6873,7.6948,7.6873,7.6948,58000.0
2015-04-27 10:45:00,10.25,10.25,10.24,10.24,22400.0,7.6948,7.6948,7.6873,7.6873,22400.0
2015-04-27 10:50:00,10.24,10.24,10.21,10.22,28000.0,7.6873,7.6873,7.6648,7.6723,28000.0
2015-04-27 10:55:00,10.22,10.22,10.21,10.22,6800.0,7.6723,7.6723,7.6648,7.6723,6800.0
2015-04-27 11:00:00,10.22,10.22,10.21,10.22,17600.0,7.6723,7.6723,7.6648,7.6723,17600.0
2015-04-27 11:05:00,10.21,10.21,10.19,10.2,42400.0,7.6648,7.6648,7.6498,7.6573,42400.0
2015-04-27 11:10:00,10.19,10.22,10.19,10.22,16000.0,7.6498,7.6723,7.6498,7.6723,16000.0
2015-04-27 11:15:00,10.22,10.22,10.22,10.22,10400.0,7.6723,7.6723,7.6723,7.6723,10400.0
2015-04-27 11:20:00,10.22,10.22,10.21,10.21,12400.0,7.6723,7.6723,7.6648,7.6648,12400.0
2015-04-27 11:25:00,10.21,10.22,10.21,10.22,32000.0,7.6648,7.6723,7.6648,7.6723,32000.0
2015-04-27 11:30:00,10.22,10.22,10.21,10.22,121200.0,7.6723,7.6723,7.6648,7.6723,121200.0
2015-04-27 11:35:00,10.21,10.24,10.21,10.24,10400.0,7.6648,7.6873,7.6648,7.6873,10400.0
2015-04-27 11:40:00,10.24,10.24,10.23,10.24,139600.0,7.6873,7.6873,7.6798,7.6873,139600.0
2015-04-27 11:45:00,10.24,10.24,10.22,10.22,26800.0,7.6873,7.6873,7.6723,7.6723,26800.0
2015-04-27 11:50:00,10.22,10.22,10.22,10.22,16000.0,7.6723,7.6723,7.6723,7.6723,16000.0
2015-04-27 11:55:00,10.22,10.22,10.19,10.2,82800.0,7.6723,7.6723,7.6498,7.6573,82800.0
2015-04-27 12:00:00,10.2,10.23,10.2,10.22,38000.0,7.6573,7.6798,7.6573,7.6723,38000.0
2015-04-27 12:05:00,10.22,10.22,10.21,10.22,74400.0,7.6723,7.6723,7.6648,7.6723,74400.0
2015-04-27 12:10:00,10.21,10.22,10.2,10.21,20000.0,7.6648,7.6723,7.6573,7.6648,20000.0
2015-04-27 12:15:00,10.2,10.21,10.18,10.18,27200.0,7.6573,7.6648,7.6423,7.6423,27200.0
2015-04-27 12:20:00,10.18,10.2,10.18,10.2,27200.0,7.6423,7.6573,7.6423,7.6573,27200.0
2015-04-27 12:25:00,10.2,10.2,10.18,10.18,10800.0,7.6573,7.6573,7.6423,7.6423,10800.0
2015-04-27 12:30:00,10.18,10.18,10.17,10.17,7600.0,7.6423,7.6423,7.6348,7.6348,7600.0
2015-04-27 12:35:00,10.18,10.18,10.16,10.16,15600.0,7.6423,7.6423,7.6273,7.6273,15600.0
2015-04-27 12:40:00,10.16,10.16,10.14,10.15,37200.0,7.6273,7.6273,7.6123,7.6198,37200.0
2015-04-27 12:45:00,10.14,10.15,10.13,10.15,12800.0,7.6123,7.6198,7.6048,7.6198,12800.0
2015-04-27 12:50:00,10.15,10.16,10.15,10.15,68000.0,7.6198,7.6273,7.6198,7.6198,68000.0
2015-04-27 12:55:00,10.16,10.17,10.13,10.13,22800.0,7.6273,7.6348,7.6048,7.6048,22800.0
2015-04-27 13:00:00,10.13,10.13,10.12,10.12,12400.0,7.6048,7.6048,7.5973,7.5973,12400.0
2015-04-27 13:05:00,10.13,10.13,10.12,10.13,8000.0,7.6048,7.6048,7.5973,7.6048,8000.0
2015-04-27 13:10:00,10.13,10.13,10.11,10.11,25200.0,7.6048,7.6048,7.5897,7.5897,25200.0
2015-04-27 13:15:00,10.11,10.11,10.1,10.1,29600.0,7.5897,7.5897,7.5822,7.5822,29600.0
2015-04-27 13:20:00,10.1,10.1,10.07,10.08,95200.0,7.5822,7.5822,7.5597,7.5672,95200.0
2015-04-27 13:25:00,10.08,10.08,10.06,10.07,65600.0,7.5672,7.5672,7.5522,7.5597,65600.0
2015-04-27 13:30:00,10.08,10.09,10.06,10.07,33600.0,7.5672,7.5747,7.5522,7.5597,33600.0
2015-04-27 13:35:00,10.06,10.09,10.06,10.09,47600.0,7.5522,7.5747,7.5522,7.5747,47600.0
2015-04-27 13:40:00,10.09,10.09,10.09,10.09,8400.0,7.5747,7.5747,7.5747,7.5747,8400.0
2015-04-27 13:45:00,10.09,10.09,10.09,10.09,17600.0,7.5747,7.5747,7.5747,7.5747,17600.0
2015-04-27 13:50:00,10.09,10.09,10.08,10.09,12800.0,7.5747,7.5747,7.5672,7.5747,12800.0
2015-04-27 13:55:00,10.09,10.1,10.09,10.1,22800.0,7.5747,7.5822,7.5747,7.5822,22800.0
2015-04-27 14:00:00,10.1,10.11,10.09,10.1,14800.0,7.5822,7.5897,7.5747,7.5822,14800.0
2015-04-27 14:05:00,10.11,10.12,10.11,10.12,35200.0,7.5897,7.5973,7.5897,7.5973,35200.0
2015-04-27 14:10:00,10.12,10.13,10.12,10.13,22000.0,7.5973,7.6048,7.5973,7.6048,22000.0
2015-04-27 14:15:00,10.13,10.13,10.12,10.12,24800.0,7.6048,7.6048,7.5973,7.5973,24800.0
2015-04-27 14:20:00,10.12,10.12,10.12,10.12,5600.0,7.5973,7.5973,7.5973,7.5973,5600.0
2015-04-27 14:25:00,10.12,10.13,10.11,10.11,32000.0,7.5973,7.6048,7.5897,7.5897,32000.0
2015-04-27 14:30:00,10.11,10.11,10.1,10.11,42800.0,7.5897,7.5897,7.5822,7.5897,42800.0
2015-04-27 14:35:00,10.1,10.1,10.09,10.09,100800.0,7.5822,7.5822,7.5747,7.5747,100800.0
2015-04-27 14:40:00,10.09,10.1,10.09,10.1,30000.0,7.5747,7.5822,7.5747,7.5822,30000.0
2015-04-27 14:45:00,10.1,10.1,10.1,10.1,13200.0,7.5822,7.5822,7.5822,7.5822,13200.0
2015-04-27 14:50:00,10.1,10.1,10.1,10.1,25600.0,7.5822,7.5822,7.5822,7.5822,25600.0
2015-04-27 14:55:00,10.1,10.1,10.07,10.09,125200.0,7.5822,7.5822,7.5597,7.5747,125200.0
2015-04-27 15:00:00,10.09,10.1,10.09,10.09,39200.0,7.5747,7.5822,7.5747,7.5747,39200.0
2015-04-27 15:05:00,10.09,10.09,10.08,10.08,45200.0,7.5747,7.5747,7.5672,7.5672,45200.0
2015-04-27 15:10:00,10.08,10.09,10.07,10.07,25200.0,7.5672,7.5747,7.5597,7.5597,25200.0
2015-04-27 15:15:00,10.07,10.08,10.07,10.07,77600.0,7.5597,7.5672,7.5597,7.5597,77600.0
2015-04-27 15:20:00,10.07,10.08,10.07,10.08,80400.0,7.5597,7.5672,7.5597,7.5672,80400.0
2015-04-27 15:25:00,10.08,10.09,10.08,10.09,70400.0,7.5672,7.5747,7.5672,7.5747,70400.0
2015-04-27 15:30:00,10.08,10.09,10.08,10.09,82400.0,7.5672,7.5747,7.5672,7.5747,82400.0
2015-04-27 15:35:00,10.08,10.1,10.08,10.1,214800.0,7.5672,7.5822,7.5672,7.5822,214800.0
2015-04-27 15:40:00,10.1,10.12,10.1,10.12,117600.0,7.5822,7.5973,7.5822,7.5973,117600.0
2015-04-27 15:45:00,10.12,10.12,10.09,10.09,140000.0,7.5973,7.5973,7.5747,7.5747,140000.0
2015-04-27 15:50:00,10.09,10.09,10.06,10.07,113600.0,7.5747,7.5747,7.5522,7.5597,113600.0
2015-04-27 15:55:00,10.07,10.08,10.06,10.07,248000.0,7.5597,7.5672,7.5522,7.5597,248000.0
2015-04-28 09:30:00,10.05,10.09,10.05,10.08,64000.0,7.5447,7.5747,7.5447,7.5672,64000.0
2015-04-28 09:35:00,10.08,10.09,10.05,10.08,97200.0,7.5672,7.5747,7.5447,7.5672,97200.0
2015-04-28 09:40:00,10.1,10.12,10.06,10.07,20800.0,7.5822,7.5973,7.5522,7.5597,20800.0
2015-04-28 09:45:00,10.07,10.08,10.02,10.02,50800.0,7.5597,7.5672,7.5222,7.5222,50800.0
2015-04-28 09:50:00,10.02,10.04,10.0,10.0,72800.0,7.5222,7.5372,7.5072,7.5072,72800.0
2015-04-28 09:55:00,10.01,10.02,9.98,10.0,94400.0,7.5147,7.5222,7.4922,7.5072,94400.0
2015-04-28 10:00:00,9.99,10.01,9.95,9.96,40400.0,7.4997,7.5147,7.4696,7.4771,40400.0
2015-04-28 10:05:00,9.96,9.96,9.9,9.92,58800.0,7.4771,7.4771,7.4321,7.4471,58800.0
2015-04-28 10:10:00,9.91,9.91,9.89,9.89,40000.0,7.4396,7.4396,7.4246,7.4246,40000.0
2015-04-28 10:15:00,9.9,9.93,9.9,9.93,29600.0,7.4321,7.4546,7.4321,7.4546,29600.0
2015-04-28 10:20:00,9.94,9.97,9.92,9.94,225600.0,7.4621,7.4846,7.4471,7.4621,225600.0
2015-04-28 10:25:00,9.94,9.95,9.9,9.92,130400.0,7.4621,7.4696,7.4321,7.4471,130400.0
2015-04-28 10:30:00,9.92,9.94,9.92,9.93,33200.0,7.4471,7.4621,7.4471,7.4546,33200.0
2015-04-28 10:35:00,9.94,9.97,9.93,9.97,14000.0,7.4621,7.4846,7.4546,7.4846,14000.0
2015-04-28 10:40:00,9.97,9.97,9.96,9.96,19600.0,7.4846,7.4846,7.4771,7.4771,19600.0
2015-04-28 10:45:00,9.97,9.98,9.97,9.97,24800.0,7.4846,7.4922,7.4846,7.4846,24800.0
2015-04-28 10:50:00,9.97,9.98,9.96,9.96,44800.0,7.4846,7.4922,7.4771,7.4771,44800.0
2015-04-28 10:55:00,9.96,9.97,9.96,9.96,12000.0,7.4771,7.4846,7.4771,7.4771,12000.0
2015-04-28 11:00:00,9.96,9.99,9.96,9.99,16000.0,7.4771,7.4997,7.4771,7.4997,16000.0
2015-04-28 11:05:00,9.99,10.0,9.99,10.0,17200.0,7.4997,7.5072,7.4997,7.5072,17200.0
2015-04-28 11:10:00,10.01,10.03,10.0,10.01,26000.0,7.5147,7.5297,7.5072,7.5147,26000.0
2015-04-28 11:15:00,10.01,10.02,9.99,9.99,22400.0,7.5147,7.5222,7.4997,7.4997,22400.0
2015-04-28 11:20:00,9.99,9.99,9.98,9.98,14000.0,7.4997,7.4997,7.4922,7.4922,14000.0
2015-04-28 11:25:00,9.97,9.98,9.95,9.95,20400.0,7.4846,7.4922,7.4696,7.4696,20400.0
2015-04-28 11:30:00,9.95,9.96,9.95,9.96,25200.0,7.4696,7.4771,7.4696,7.4771,25200.0
2015-04-28 11:35:00,9.96,9.97,9.96,9.96,64400.0,7.4771,7.4846,7.4771,7.4771,64400.0
2015-04-28 11:40:00,9.96,9.96,9.93,9.93,35200.0,7.4771,7.4771,7.4546,7.4546,35200.0
2015-04-28 11:45:00,9.93,9.94,9.92,9.93,34400.0,7.4546,7.4621,7.4471,7.4546,34400.0
2015-04-28 11:50:00,9.93,9.93,9.92,9.93,24000.0,7.4546,7.4546,7.4471,7.4546,24000.0
2015-04-28 11:55:00,9.93,9.97,9.93,9.96,83600.0,7.4546,7.4846,7.4546,7.4771,83600.0
2015-04-28 12:00:00,9.96,9.97,9.95,9.95,16800.0,7.4771,7.4846,7.4696,7.4696,16800.0
2015-04-28 12:05:00,9.95,9.97,9.95,9.97,16800.0,7.4696,7.4846,7.4696,7.4846,16800.0
2015-04-28 12:10:00,9.97,9.99,9.97,9.99,14800.0,7.4846,7.4997,7.4846,7.4997,14800.0
2015-04-28 12:15:00,9.99,9.99,9.97,9.97,10400.0,7.4997,7.4997,7.4846,7.4846,10400.0
2015-04-28 12:20:00,9.97,9.98,9.97,9.97,29200.0,7.4846,7.4922,7.4846,7.4846,29200.0
2015-04-28 12:25:00,9.98,9.99,9.98,9.99,8800.0,7.4922,7.4997,7.4922,7.4997,8800.0
2015-04-28 12:30:00,9.99,9.99,9.98,9.99,20400.0,7.4997,7.4997,7.4922,7.4997,20400.0
2015-04-28 12:35:00,9.99,9.99,9.97,9.97,7200.0,7.4997,7.4997,7.4846,7.4846,7200.0
2015-04-28 12:40:00,9.98,9.99,9.97,9.99,30400.0,7.4922,7.4997,7.4846,7.4997,30400.0
2015-04-28 12:45:00,9.99,10.0,9.99,9.99,15600.0,7.4997,7.5072,7.4997,7.4997,15600.0
2015-04-28 12:50:00,10.0,10.04,10.0,10.03,130800.0,7.5072,7.5372,7.5072,7.5297,130800.0
2015-04-28 12:55:00,10.03,10.05,10.03,10.05,34400.0,7.5297,7.5447,7.5297,7.5447,34400.0
2015-04-28 13:00:00,10.05,10.05,10.03,10.04,34000.0,7.5447,7.5447,7.5297,7.5372,34000.0
2015-04-28 13:05:00,10.04,10.04,10.04,10.04,10400.0,7.5372,7.5372,7.5372,7.5372,10400.0
2015-04-28 13:10:00,10.04,10.05,10.04,10.05,6800.0,7.5372,7.5447,7.5372,7.5447,6800.0
2015-04-28 13:15:00,10.05,10.06,10.05,10.06,9200.0,7.5447,7.5522,7.5447,7.5522,9200.0
2015-04-28 13:20:00,10.07,10.07,10.06,10.06,12400.0,7.5597,7.5597,7.5522,7.5522,12400.0
2015-04-28 13:25:00,10.06,10.07,10.06,10.06,12000.0,7.5522,7.5597,7.5522,7.5522,12000.0
2015-04-28 13:30:00,10.07,10.09,10.07,10.09,32800.0,7.5597,7.5747,7.5597,7.5747,32800.0
2015-04-28 13:35:00,10.09,10.09,10.08,10.08,22000.0,7.5747,7.5747,7.5672,7.5672,22000.0
2015-04-28 13:40:00,10.08,10.08,10.06,10.07,14800.0,7.5672,7.5672,7.5522,7.5597,14800.0
2015-04-28 13:45:00,10.07,10.08,10.06,10.08,12000.0,7.5597,7.5672,7.5522,7.5672,12000.0
2015-04-28 13:50:00,10.08,10.08,10.07,10.08,27600.0,7.5672,7.5672,7.5597,7.5672,27600.0
2015-04-28 13:55:00,10.08,10.09,10.07,10.09,11200.0,7.5672,7.5747,7.5597,7.5747,11200.0
2015-04-28 14:00:00,10.09,10.1,10.08,10.09,27600.0,7.5747,7.5822,7.5672,7.5747,27600.0
2015-04-28 14:05:00,10.08,10.09,10.06,10.06,17200.0,7.5672,7.5747,7.5522,7.5522,17200.0
2015-04-28 14:10:00,10.07,10.07,10.06,10.06,11600.0,7.5597,7.5597,7.5522,7.5522,11600.0
2015-04-28 14:15:00,10.06,10.07,10.05,10.07,18400.0,7.5522,7.5597,7.5447,7.5597,18400.0
2015-04-28 14:20:00,10.06,10.06,10.04,10.06,15600.0,7.5522,7.5522,7.5372,7.5522,15600.0
2015-04-28 14:25:00,10.06,10.07,10.05,10.07,17600.0,7.5522,7.5597,7.5447,7.5597,17600.0
2015-04-28 14:30:00,10.07,10.07,10.06,10.07,28800.0,7.5597,7.5597,7.5522,7.5597,28800.0
2015-04-28 14:35:00,10.08,10.1,10.07,10.1,38400.0,7.5672,7.5822,7.5597,7.5822,38400.0
2015-04-28 14:40:00,10.09,10.11,10.09,10.11,37200.0,7.5747,7.5897,7.5747,7.5897,37200.0
2015-04-28 14:45:00,10.12,10.12,10.07,10.07,51600.0,7.5973,7.5973,7.5597,7.5597,51600.0
2015-04-28 14:50:00,10.08,10.08,10.06,10.06,30800.0,7.5672,7.5672,7.5522,7.5522,30800.0
2015-04-28 14:55:00,10.07,10.08,10.07,10.08,10000.0,7.5597,7.5672,7.5597,7.5672,10000.0
2015-04-28 15:00:00,10.08,10.09,10.08,10.09,22800.0,7.5672,7.5747,7.5672,7.5747,22800.0
2015-04-28 15:05:00,10.09,10.1,10.08,10.09,54800.0,7.5747,7.5822,7.5672,7.5747,54800.0
2015-04-28 15:10:00,10.09,10.11,10.09,10.11,41200.0,7.5747,7.5897,7.5747,7.5897,41200.0
2015-04-28 15:15:00,10.11,10.11,10.1,10.1,22800.0,7.5897,7.5897,7.5822,7.5822,22800.0
2015-04-28 15:20:00,10.1,10.1,10.09,10.09,28000.0,7.5822,7.5822,7.5747,7.5747,28000.0
2015-04-28 15:25:00,10.09,10.1,10.09,10.1,16800.0,7.5747,7.5822,7.5747,7.5822,16800.0
2015-04-28 15:30:00,10.1,10.1,10.09,10.09,52800.0,7.5822,7.5822,7.5747,7.5747,52800.0
2015-04-28 15:35:00,10.09,10.1,10.08,10.1,43200.0,7.5747,7.5822,7.5672,7.5822,43200.0
2015-04-28 15:40:00,10.1,10.11,10.1,10.1,36800.0,7.5822,7.5897,7.5822,7.5822,36800.0
2015-04-28 15:45:00,10.1,10.1,10.08,10.09,71600.0,7.5822,7.5822,7.5672,7.5747,71600.0
2015-04-28 15:50:00,10.08,10.1,10.08,10.1,67200.0,7.5672,7.5822,7.5672,7.5822,67200.0
2015-04-28 15:55:00,10.1,10.1,10.09,10.09,212000.0,7.5822,7.5822,7.5747,7.5747,212000.0
2015-04-29 09:30:00,10.02,10.05,9.9,9.91,130000.0,7.5222,7.5447,7.4321,7.4396,130000.0
2015-04-29 09:35:00,9.9,9.97,9.9,9.96,64800.0,7.4321,7.4846,7.4321,7.4771,64800.0
2015-04-29 09:40:00,9.95,9.98,9.94,9.98,60400.0,7.4696,7.4922,7.4621,7.4922,60400.0
2015-04-29 09:45:00,9.98,9.99,9.97,9.98,28000.0,7.4922,7.4997,7.4846,7.4922,28000.0
2015-04-29 09:50:00,9.99,10.0,9.97,9.99,44000.0,7.4997,7.5072,7.4846,7.4997,44000.0
2015-04-29 09:55:00,9.99,9.99,9.97,9.99,23200.0,7.4997,7.4997,7.4846,7.4997,23200.0
2015-04-29 10:00:00,9.99,9.99,9.96,9.97,30400.0,7.4997,7.4997,7.4771,7.4846,30400.0
2015-04-29 10:05:00,9.96,9.97,9.95,9.97,37200.0,7.4771,7.4846,7.4696,7.4846,37200.0
2015-04-29 10:10:00,9.97,9.99,9.96,9.99,20000.0,7.4846,7.4997,7.4771,7.4997,20000.0
2015-04-29 10:15:00,9.99,9.99,9.97,9.97,13200.0,7.4997,7.4997,7.4846,7.4846,13200.0
2015-04-29 10:20:00,9.99,10.0,9.98,9.99,14400.0,7.4997,7.5072,7.4922,7.4997,14400.0
2015-04-29 10:25:00,9.99,9.99,9.99,9.99,11600.0,7.4997,7.4997,7.4997,7.4997,11600.0
2015-04-29 10:30:00,9.99,10.01,9.99,9.99,47200.0,7.4997,7.5147,7.4997,7.4997,47200.0
2015-04-29 10:35:00,10.0,10.07,9.99,10.07,223600.0,7.5072,7.5597,7.4997,7.5597,223600.0
2015-04-29 10:40:00,10.07,10.09,10.05,10.08,86800.0,7.5597,7.5747,7.5447,7.5672,86800.0
2015-04-29 10:45:00,10.09,10.11,10.09,10.1,68800.0,7.5747,7.5897,7.5747,7.5822,68800.0
2015-04-29 10:50:00,10.1,10.12,10.08,10.1,104000.0,7.5822,7.5973,7.5672,7.5822,104000.0
2015-04-29 10:55:00,10.1,10.13,10.1,10.12,88800.0,7.5822,7.6048,7.5822,7.5973,88800.0
2015-04-29 11:00:00,10.12,10.12,10.1,10.12,23200.0,7.5973,7.5973,7.5822,7.5973,23200.0
2015-04-29 11:05:00,10.12,10.12,10.1,10.11,10800.0,7.5973,7.5973,7.5822,7.5897,10800.0
2015-04-29 11:10:00,10.11,10.11,10.06,10.07,40400.0,7.5897,7.5897,7.5522,7.5597,40400.0
2015-04-29 11:15:00,10.07,10.08,10.05,10.05,20400.0,7.5597,7.5672,7.5447,7.5447,20400.0
2015-04-29 11:20:00,10.06,10.06,10.01,10.02,66400.0,7.5522,7.5522,7.5147,7.5222,66400.0
2015-04-29 11:25:00,10.02,10.03,10.0,10.01,40000.0,7.5222,7.5297,7.5072,7.5147,40000.0
2015-04-29 11:30:00,10.01,10.01,9.97,9.99,58400.0,7.5147,7.5147,7.4846,7.4997,58400.0
2015-04-29 11:35:00,9.99,10.02,9.99,10.01,40000.0,7.4997,7.5222,7.4997,7.5147,40000.0
2015-04-29 11:40:00,10.01,10.02,10.0,10.0,14800.0,7.5147,7.5222,7.5072,7.5072,14800.0
2015-04-29 11:45:00,10.0,10.01,9.99,9.99,42400.0,7.5072,7.5147,7.4997,7.4997,42400.0
2015-04-29 11:50:00,9.99,10.01,9.99,10.01,8000.0,7.4997,7.5147,7.4997,7.5147,8000.0
2015-04-29 11:55:00,10.0,10.01,10.0,10.01,7600.0,7.5072,7.5147,7.5072,7.5147,7600.0
2015-04-29 12:00:00,10.01,10.01,9.99,9.99,32400.0,7.5147,7.5147,7.4997,7.4997,32400.0
2015-04-29 12:05:00,10.0,10.0,9.97,9.97,46000.0,7.5072,7.5072,7.4846,7.4846,46000.0
2015-04-29 12:10:00,9.97,9.99,9.97,9.98,34800.0,7.4846,7.4997,7.4846,7.4922,34800.0
2015-04-29 12:15:00,9.98,9.98,9.93,9.93,40000.0,7.4922,7.4922,7.4546,7.4546,40000.0
2015-04-29 12:20:00,9.93,9.94,9.9,9.91,20400.0,7.4546,7.4621,7.4321,7.4396,20400.0
2015-04-29 12:25:00,9.91,9.93,9.91,9.92,10000.0,7.4396,7.4546,7.4396,7.4471,10000.0
2015-04-29 12:30:00,9.92,9.94,9.92,9.94,33200.0,7.4471,7.4621,7.4471,7.4621,33200.0
2015-04-29 12:35:00,9.94,9.95,9.94,9.94,17600.0,7.4621,7.4696,7.4621,7.4621,17600.0
2015-04-29 12:40:00,9.94,9.94,9.93,9.94,19600.0,7.4621,7.4621,7.4546,7.4621,19600.0
2015-04-29 12:45:00,9.94,9.94,9.9,9.9,58800.0,7.4621,7.4621,7.4321,7.4321,58800.0
2015-04-29 12:50:00,9.9,9.91,9.9,9.9,19600.0,7.4321,7.4396,7.4321,7.4321,19600.0
2015-04-29 12:55:00,9.9,9.92,9.9,9.9,20400.0,7.4321,7.4471,7.4321,7.4321,20400.0
2015-04-29 13:00:00,9.9,9.9,9.88,9.88,22000.0,7.4321,7.4321,7.4171,7.4171,22000.0
2015-04-29 13:05:00,9.88,9.9,9.88,9.9,20800.0,7.4171,7.4321,7.4171,7.4321,20800.0
2015-04-29 13:10:00,9.89,9.92,9.88,9.92,28800.0,7.4246,7.4471,7.4171,7.4471,28800.0
2015-04-29 13:15:00,9.92,9.92,9.9,9.91,12400.0,7.4471,7.4471,7.4321,7.4396,12400.0
2015-04-29 13:20:00,9.9,9.91,9.88,9.88,50400.0,7.4321,7.4396,7.4171,7.4171,50400.0
2015-04-29 13:25:00,9.88,9.9,9.88,9.89,20800.0,7.4171,7.4321,7.4171,7.4246,20800.0
2015-04-29 13:30:00,9.88,9.89,9.88,9.88,26400.0,7.4171,7.4246,7.4171,7.4171,26400.0
2015-04-29 13:35:00,9.88,9.88,9.88,9.88,23600.0,7.4171,7.4171,7.4171,7.4171,23600.0
2015-04-29 13:40:00,9.88,9.88,9.86,9.87,62800.0,7.4171,7.4171,7.4021,7.4096,62800.0
2015-04-29 13:45:00,9.87,9.87,9.86,9.86,55600.0,7.4096,7.4096,7.4021,7.4021,55600.0
2015-04-29 13:50:00,9.86,9.9,9.86,9.9,40000.0,7.4021,7.4321,7.4021,7.4321,40000.0
2015-04-29 13:55:00,9.91,9.93,9.89,9.89,29600.0,7.4396,7.4546,7.4246,7.4246,29600.0
2015-04-29 14:00:00,9.88,9.93,9.88,9.89,42800.0,7.4171,7.4546,7.4171,7.4246,42800.0
2015-04-29 14:05:00,9.9,9.92,9.86,9.87,46800.0,7.4321,7.4471,7.4021,7.4096,46800.0
2015-04-29 14:10:00,9.87,9.88,9.85,9.85,50800.0,7.4096,7.4171,7.3946,7.3946,50800.0
2015-04-29 14:15:00,9.85,9.88,9.84,9.88,50400.0,7.3946,7.4171,7.3871,7.4171,50400.0
2015-04-29 14:20:00,9.88,9.88,9.87,9.88,40800.0,7.4171,7.4171,7.4096,7.4171,40800.0
2015-04-29 14:25:00,9.88,9.88,9.86,9.87,46000.0,7.4171,7.4171,7.4021,7.4096,46000.0
2015-04-29 14:30:00,9.87,9.89,9.87,9.88,54800.0,7.4096,7.4246,7.4096,7.4171,54800.0
2015-04-29 14:35:00,9.88,9.9,9.88,9.9,30400.0,7.4171,7.4321,7.4171,7.4321,30400.0
2015-04-29 14:40:00,9.9,9.91,9.89,9.9,24000.0,7.4321,7.4396,7.4246,7.4321,24000.0
2015-04-29 14:45:00,9.9,9.91,9.89,9.9,116000.0,7.4321,7.4396,7.4246,7.4321,116000.0
2015-04-29 14:50:00,9.9,9.9,9.87,9.89,58000.0,7.4321,7.4321,7.4096,7.4246,58000.0
2015-04-29 14:55:00,9.88,9.89,9.88,9.88,21600.0,7.4171,7.4246,7.4171,7.4171,21600.0
2015-04-29 15:00:00,9.88,9.88,9.85,9.85,94800.0,7.4171,7.4171,7.3946,7.3946,94800.0
2015-04-29 15:05:00,9.85,9.85,9.83,9.83,62400.0,7.3946,7.3946,7.3795,7.3795,62400.0
2015-04-29 15:10:00,9.83,9.83,9.81,9.82,103600.0,7.3795,7.3795,7.3645,7.372,103600.0
2015-04-29 15:15:00,9.82,9.82,9.79,9.79,96800.0,7.372,7.372,7.3495,7.3495,96800.0
2015-04-29 15:20:00,9.8,9.81,9.79,9.81,67600.0,7.357,7.3645,7.3495,7.3645,67600.0
2015-04-29 15:25:00,9.81,9.81,9.8,9.81,45200.0,7.3645,7.3645,7.357,7.3645,45200.0
2015-04-29 15:30:00,9.81,9.82,9.81,9.81,39200.0,7.3645,7.372,7.3645,7.3645,39200.0
2015-04-29 15:35:00,9.81,9.83,9.81,9.82,67600.0,7.3645,7.3795,7.3645,7.372,67600.0
2015-04-29 15:40:00,9.81,9.81,9.79,9.8,96000.0,7.3645,7.3645,7.3495,7.357,96000.0
2015-04-29 15:45:00,9.8,9.81,9.8,9.81,135600.0,7.357,7.3645,7.357,7.3645,135600.0
2015-04-29 15:50:00,9.81,9.82,9.79,9.81,216800.0,7.3645,7.372,7.3495,7.3645,216800.0
2015-04-29 15:55:00,9.82,9.84,9.82,9.83,365200.0,7.372,7.3871,7.372,7.3795,365200.0
2015-04-30 09:30:00,9.81,9.83,9.79,9.8,144000.0,7.3645,7.3795,7.3495,7.357,144000.0
2015-04-30 09:35:00,9.8,9.83,9.8,9.82,21200.0,7.357,7.3795,7.357,7.372,21200.0
2015-04-30 09:40:00,9.83,9.83,9.75,9.76,39600.0,7.3795,7.3795,7.3195,7.327,39600.0
2015-04-30 09:45:00,9.76,9.81,9.76,9.78,21600.0,7.327,7.3645,7.327,7.342,21600.0
2015-04-30 09:50:00,9.78,9.79,9.74,9.74,92000.0,7.342,7.3495,7.312,7.312,92000.0
2015-04-30 09:55:00,9.74,9.78,9.74,9.78,25200.0,7.312,7.342,7.312,7.342,25200.0
2015-04-30 10:00:00,9.77,9.79,9.74,9.78,35600.0,7.3345,7.3495,7.312,7.342,35600.0
2015-04-30 10:05:00,9.78,9.83,9.78,9.8,33200.0,7.342,7.3795,7.342,7.357,33200.0
2015-04-30 10:10:00,9.79,9.81,9.78,9.79,22800.0,7.3495,7.3645,7.342,7.3495,22800.0
2015-04-30 10:15:00,9.79,9.79,9.77,9.78,22000.0,7.3495,7.3495,7.3345,7.342,22000.0
2015-04-30 10:20:00,9.78,9.78,9.76,9.77,31600.0,7.342,7.342,7.327,7.3345,31600.0
2015-04-30 10:25:00,9.77,9.8,9.77,9.79,20400.0,7.3345,7.357,7.3345,7.3495,20400.0
2015-04-30 10:30:00,9.77,9.79,9.77,9.78,13200.0,7.3345,7.3495,7.3345,7.342,13200.0
2015-04-30 10:35:00,9.78,9.8,9.78,9.78,10400.0,7.342,7.357,7.342,7.342,10400.0
2015-04-30 10:40:00,9.78,9.8,9.77,9.79,68400.0,7.342,7.357,7.3345,7.3495,68400.0
2015-04-30 10:45:00,9.79,9.79,9.78,9.78,22400.0,7.3495,7.3495,7.342,7.342,22400.0
2015-04-30 10:50:00,9.77,9.77,9.76,9.76,26000.0,7.3345,7.3345,7.327,7.327,26000.0
2015-04-30 10:55:00,9.76,9.78,9.75,9.78,24800.0,7.327,7.342,7.3195,7.342,24800.0
2015-04-30 11:00:00,9.78,9.79,9.78,9.79,20400.0,7.342,7.3495,7.342,7.3495,20400.0
2015-04-30 11:05:00,9.79,9.8,9.77,9.78,102000.0,7.3495,7.357,7.3345,7.342,102000.0
2015-04-30 11:10:00,9.79,9.8,9.78,9.79,26000.0,7.3495,7.357,7.342,7.3495,26000.0
2015-04-30 11:15:00,9.79,9.79,9.77,9.78,34000.0,7.3495,7.3495,7.3345,7.342,34000.0
2015-04-30 11:20:00,9.78,9.78,9.76,9.76,64800.0,7.342,7.342,7.327,7.327,64800.0
2015-04-30 11:25:00,9.76,9.76,9.73,9.74,40400.0,7.327,7.327,7.3045,7.312,40400.0
2015-04-30 11:30:00,9.74,9.74,9.73,9.73,56400.0,7.312,7.312,7.3045,7.3045,56400.0
2015-04-30 11:35:00,9.73,9.73,9.7,9.71,43600.0,7.3045,7.3045,7.282,7.2895,43600.0
2015-04-30 11:40:00,9.71,9.72,9.69,9.7,67600.0,7.2895,7.297,7.2744,7.282,67600.0
2015-04-30 11:45:00,9.7,9.73,9.7,9.73,112800.0,7.282,7.3045,7.282,7.3045,112800.0
2015-04-30 11:50:00,9.72,9.72,9.71,9.71,22000.0,7.297,7.297,7.2895,7.2895,22000.0
2015-04-30 11:55:00,9.71,9.72,9.7,9.7,48800.0,7.2895,7.297,7.282,7.282,48800.0
2015-04-30 12:00:00,9.7,9.7,9.68,9.68,20000.0,7.282,7.282,7.2669,7.2669,20000.0
2015-04-30 12:05:00,9.68,9.69,9.68,9.68,15600.0,7.2669,7.2744,7.2669,7.2669,15600.0
2015-04-30 12:10:00,9.68,9.68,9.67,9.67,42800.0,7.2669,7.2669,7.2594,7.2594,42800.0
2015-04-30 12:15:00,9.67,9.69,9.67,9.68,33200.0,7.2594,7.2744,7.2594,7.2669,33200.0
2015-04-30 12:20:00,9.68,9.69,9.66,9.68,30000.0,7.2669,7.2744,7.2519,7.2669,30000.0
2015-04-30 12:25:00,9.68,9.68,9.66,9.68,17200.0,7.2669,7.2669,7.2519,7.2669,17200.0
2015-04-30 12:30:00,9.68,9.68,9.67,9.68,6000.0,7.2669,7.2669,7.2594,7.2669,6000.0
2015-04-30 12:35:00,9.68,9.69,9.67,9.68,26000.0,7.2669,7.2744,7.2594,7.2669,26000.0
2015-04-30 12:40:00,9.68,9.68,9.67,9.68,28400.0,7.2669,7.2669,7.2594,7.2669,28400.0
2015-04-30 12:45:00,9.68,9.68,9.66,9.67,25600.0,7.2669,7.2669,7.2519,7.2594,25600.0
2015-04-30 12:50:00,9.68,9.69,9.68,9.68,36800.0,7.2669,7.2744,7.2669,7.2669,36800.0
2015-04-30 12:55:00,9.68,9.71,9.68,9.71,36800.0,7.2669,7.2895,7.2669,7.2895,36800.0
2015-04-30 13:00:00,9.72,9.73,9.71,9.72,39200.0,7.297,7.3045,7.2895,7.297,39200.0
2015-04-30 13:05:00,9.72,9.73,9.72,9.73,17200.0,7.297,7.3045,7.297,7.3045,17200.0
2015-04-30 13:10:00,9.73,9.74,9.72,9.73,15200.0,7.3045,7.312,7.297,7.3045,15200.0
2015-04-30 13:15:00,9.74,9.74,9.73,9.73,12400.0,7.312,7.312,7.3045,7.3045,12400.0
2015-04-30 13:20:00,9.74,9.75,9.74,9.75,35600.0,7.312,7.3195,7.312,7.3195,35600.0
2015-04-30 13:25:00,9.75,9.75,9.74,9.75,18000.0,7.3195,7.3195,7.312,7.3195,18000.0
2015-04-30 13:30:00,9.75,9.75,9.74,9.75,14800.0,7.3195,7.3195,7.312,7.3195,14800.0
2015-04-30 13:35:00,9.75,9.75,9.74,9.74,53600.0,7.3195,7.3195,7.312,7.312,53600.0
2015-04-30 13:40:00,9.74,9.75,9.74,9.74,29600.0,7.312,7.3195,7.312,7.312,29600.0
2015-04-30 13:45:00,9.73,9.74,9.73,9.73,19600.0,7.3045,7.312,7.3045,7.3045,19600.0
2015-04-30 13:50:00,9.72,9.73,9.72,9.72,22800.0,7.297,7.3045,7.297,7.297,22800.0
2015-04-30 13:55:00,9.72,9.73,9.72,9.72,25600.0,7.297,7.3045,7.297,7.297,25600.0
2015-04-30 14:00:00,9.72,9.72,9.7,9.71,27600.0,7.297,7.297,7.282,7.2895,27600.0
2015-04-30 14:05:00,9.71,9.71,9.7,9.71,24000.0,7.2895,7.2895,7.282,7.2895,24000.0
2015-04-30 14:10:00,9.7,9.72,9.7,9.72,18800.0,7.282,7.297,7.282,7.297,18800.0
2015-04-30 14:15:00,9.72,9.72,9.71,9.72,18800.0,7.297,7.297,7.2895,7.297,18800.0
2015-04-30 14:20:00,9.72,9.72,9.69,9.69,22800.0,7.297,7.297,7.2744,7.2744,22800.0
2015-04-30 14:25:00,9.69,9.7,9.69,9.7,26400.0,7.2744,7.282,7.2744,7.282,26400.0
2015-04-30 14:30:00,9.7,9.7,9.69,9.69,30400.0,7.282,7.282,7.2744,7.2744,30400.0
2015-04-30 14:35:00,9.69,9.69,9.68,9.68,21600.0,7.2744,7.2744,7.2669,7.2669,21600.0
2015-04-30 14:40:00,9.68,9.68,9.65,9.66,47200.0,7.2669,7.2669,7.2444,7.2519,47200.0
2015-04-30 14:45:00,9.67,9.67,9.66,9.66,32000.0,7.2594,7.2594,7.2519,7.2519,32000.0
2015-04-30 14:50:00,9.65,9.65,9.63,9.65,49600.0,7.2444,7.2444,7.2294,7.2444,49600.0
2015-04-30 14:55:00,9.64,9.64,9.63,9.63,44400.0,7.2369,7.2369,7.2294,7.2294,44400.0
2015-04-30 15:00:00,9.63,9.63,9.62,9.63,66800.0,7.2294,7.2294,7.2219,7.2294,66800.0
2015-04-30 15:05:00,9.63,9.63,9.62,9.62,36800.0,7.2294,7.2294,7.2219,7.2219,36800.0
2015-04-30 15:10:00,9.62,9.62,9.61,9.62,46400.0,7.2219,7.2219,7.2144,7.2219,46400.0
2015-04-30 15:15:00,9.62,9.65,9.61,9.64,55600.0,7.2219,7.2444,7.2144,7.2369,55600.0
2015-04-30 15:20:00,9.65,9.65,9.62,9.63,60800.0,7.2444,7.2444,7.2219,7.2294,60800.0
2015-04-30 15:25:00,9.63,9.63,9.61,9.63,72000.0,7.2294,7.2294,7.2144,7.2294,72000.0
2015-04-30 15:30:00,9.63,9.65,9.62,9.64,47600.0,7.2294,7.2444,7.2219,7.2369,47600.0
2015-04-30 15:35:00,9.64,9.65,9.63,9.64,55600.0,7.2369,7.2444,7.2294,7.2369,55600.0
2015-04-30 15:40:00,9.64,9.64,9.63,9.63,55200.0,7.2369,7.2369,7.2294,7.2294,55200.0
2015-04-30 15:45:00,9.63,9.63,9.62,9.63,144400.0,7.2294,7.2294,7.2219,7.2294,144400.0
2015-04-30 15:50:00,9.63,9.64,9.63,9.64,122400.0,7.2294,7.2369,7.2294,7.2369,122400.0
2015-04-30 15:55:00,9.64,9.64,9.62,9.63,334400.0,7.2369,7.2369,7.2219,7.2294,334400.0
2015-05-01 09:30:00,9.66,9.67,9.62,9.67,79200.0,7.2519,7.2594,7.2219,7.2594,79200.0
2015-05-01 09:35:00,9.66,9.66,9.62,9.65,8400.0,7.2519,7.2519,7.2219,7.2444,8400.0
2015-05-01 09:40:00,9.67,9.68,9.64,9.65,16000.0,7.2594,7.2669,7.2369,7.2444,16000.0
2015-05-01 09:45:00,9.66,9.69,9.66,9.67,15600.0,7.2519,7.2744,7.2519,7.2594,15600.0
2015-05-01 09:50:00,9.66,9.68,9.64,9.68,9600.0,7.2519,7.2669,7.2369,7.2669,9600.0
2015-05-01 09:55:00,9.67,9.69,9.67,9.68,13600.0,7.2594,7.2744,7.2594,7.2669,13600.0
2015-05-01 10:00:00,9.68,9.71,9.68,9.7,43600.0,7.2669,7.2895,7.2669,7.282,43600.0
2015-05-01 10:05:00,9.72,9.75,9.69,9.74,57600.0,7.297,7.3195,7.2744,7.312,57600.0
2015-05-01 10:10:00,9.76,9.78,9.75,9.75,37200.0,7.327,7.342,7.3195,7.3195,37200.0
2015-05-01 10:15:00,9.76,9.79,9.75,9.79,47600.0,7.327,7.3495,7.3195,7.3495,47600.0
2015-05-01 10:20:00,9.79,9.8,9.78,9.78,38400.0,7.3495,7.357,7.342,7.342,38400.0
2015-05-01 10:25:00,9.77,9.77,9.74,9.74,46000.0,7.3345,7.3345,7.312,7.312,46000.0
2015-05-01 10:30:00,9.74,9.75,9.73,9.74,15200.0,7.312,7.3195,7.3045,7.312,15200.0
2015-05-01 10:35:00,9.73,9.73,9.71,9.72,25200.0,7.3045,7.3045,7.2895,7.297,25200.0
2015-05-01 10:40:00,9.72,9.72,9.7,9.7,10800.0,7.297,7.297,7.282,7.282,10800.0
2015-05-01 10:45:00,9.7,9.71,9.7,9.7,16800.0,7.282,7.2895,7.282,7.282,16800.0
2015-05-01 10:50:00,9.7,9.71,9.69,9.7,29200.0,7.282,7.2895,7.2744,7.282,29200.0
2015-05-01 10:55:00,9.7,9.7,9.68,9.68,17600.0,7.282,7.282,7.2669,7.2669,17600.0
2015-05-01 11:00:00,9.68,9.68,9.66,9.66,32000.0,7.2669,7.2669,7.2519,7.2519,32000.0
2015-05-01 11:05:00,9.66,9.68,9.65,9.67,17600.0,7.2519,7.2669,7.2444,7.2594,17600.0
2015-05-01 11:10:00,9.67,9.68,9.67,9.68,42000.0,7.2594,7.2669,7.2594,7.2669,42000.0
2015-05-01 11:15:00,9.68,9.68,9.67,9.68,32000.0,7.2669,7.2669,7.2594,7.2669,32000.0
2015-05-01 11:20:00,9.68,9.69,9.68,9.69,23600.0,7.2669,7.2744,7.2669,7.2744,23600.0
2015-05-01 11:25:00,9.69,9.72,9.69,9.72,32800.0,7.2744,7.297,7.2744,7.297,32800.0
2015-05-01 11:30:00,9.72,9.73,9.72,9.72,40400.0,7.297,7.3045,7.297,7.297,40400.0
2015-05-01 11:35:00,9.73,9.73,9.72,9.73,38400.0,7.3045,7.3045,7.297,7.3045,38400.0
2015-05-01 11:40:00,9.73,9.74,9.72,9.72,37600.0,7.3045,7.312,7.297,7.297,37600.0
2015-05-01 11:45:00,9.72,9.73,9.72,9.72,33600.0,7.297,7.3045,7.297,7.297,33600.0
2015-05-01 11:50:00,9.72,9.74,9.71,9.73,155200.0,7.297,7.312,7.2895,7.3045,155200.0
2015-05-01 11:55:00,9.73,9.74,9.73,9.73,24400.0,7.3045,7.312,7.3045,7.3045,24400.0
2015-05-01 12:00:00,9.73,9.73,9.69,9.7,23200.0,7.3045,7.3045,7.2744,7.282,23200.0
2015-05-01 12:05:00,9.69,9.7,9.67,9.68,17200.0,7.2744,7.282,7.2594,7.2669,17200.0
2015-05-01 12:10:00,9.68,9.68,9.67,9.67,35200.0,7.2669,7.2669,7.2594,7.2594,35200.0
2015-05-01 12:15:00,9.68,9.68,9.67,9.68,18000.0,7.2669,7.2669,7.2594,7.2669,18000.0
2015-05-01 12:20:00,9.68,9.68,9.67,9.68,10800.0,7.2669,7.2669,7.2594,7.2669,10800.0
2015-05-01 12:25:00,9.68,9.68,9.68,9.68,39600.0,7.2669,7.2669,7.2669,7.2669,39600.0
2015-05-01 12:30:00,9.68,9.69,9.68,9.69,15200.0,7.2669,7.2744,7.2669,7.2744,15200.0
2015-05-01 12:35:00,9.69,9.7,9.69,9.7,18000.0,7.2744,7.282,7.2744,7.282,18000.0
2015-05-01 12:40:00,9.7,9.7,9.69,9.69,33200.0,7.282,7.282,7.2744,7.2744,33200.0
2015-05-01 12:45:00,9.69,9.69,9.67,9.67,17600.0,7.2744,7.2744,7.2594,7.2594,17600.0
2015-05-01 12:50:00,9.67,9.67,9.67,9.67,19200.0,7.2594,7.2594,7.2594,7.2594,19200.0
2015-05-01 12:55:00,9.68,9.68,9.67,9.67,22400.0,7.2669,7.2669,7.2594,7.2594,22400.0
2015-05-01 13:00:00,9.68,9.68,9.67,9.68,16000.0,7.2669,7.2669,7.2594,7.2669,16000.0
2015-05-01 13:05:00,9.68,9.68,9.67,9.67,10400.0,7.2669,7.2669,7.2594,7.2594,10400.0
2015-05-01 13:10:00,9.68,9.69,9.68,9.68,14400.0,7.2669,7.2744,7.2669,7.2669,14400.0
2015-05-01 13:15:00,9.69,9.69,9.69,9.69,3600.0,7.2744,7.2744,7.2744,7.2744,3600.0
2015-05-01 13:20:00,9.7,9.7,9.69,9.7,27200.0,7.282,7.282,7.2744,7.282,27200.0
2015-05-01 13:25:00,9.7,9.7,9.7,9.7,11200.0,7.282,7.282,7.282,7.282,11200.0
2015-05-01 13:30:00,9.7,9.7,9.69,9.69,32400.0,7.282,7.282,7.2744,7.2744,32400.0
2015-05-01 13:35:00,9.69,9.7,9.68,9.68,36800.0,7.2744,7.282,7.2669,7.2669,36800.0
2015-05-01 13:40:00,9.68,9.68,9.68,9.68,22800.0,7.2669,7.2669,7.2669,7.2669,22800.0
2015-05-01 13:45:00,9.68,9.68,9.68,9.68,23600.0,7.2669,7.2669,7.2669,7.2669,23600.0
2015-05-01 13:50:00,9.68,9.71,9.68,9.71,29600.0,7.2669,7.2895,7.2669,7.2895,29600.0
2015-05-01 13:55:00,9.7,9.71,9.7,9.7,16400.0,7.282,7.2895,7.282,7.282,16400.0
2015-05-01 14:00:00,9.7,9.71,9.7,9.71,14400.0,7.282,7.2895,7.282,7.2895,14400.0
2015-05-01 14:05:00,9.71,9.72,9.71,9.72,19600.0,7.2895,7.297,7.2895,7.297,19600.0
2015-05-01 14:10:00,9.72,9.73,9.72,9.72,32000.0,7.297,7.3045,7.297,7.297,32000.0
2015-05-01 14:15:00,9.72,9.73,9.72,9.73,12800.0,7.297,7.3045,7.297,7.3045,12800.0
2015-05-01 14:20:00,9.74,9.74,9.74,9.74,12400.0,7.312,7.312,7.312,7.312,12400.0
2015-05-01 14:25:00,9.74,9.75,9.74,9.75,14400.0,7.312,7.3195,7.312,7.3195,14400.0
2015-05-01 14:30:00,9.75,9.75,9.74,9.75,100800.0,7.3195,7.3195,7.312,7.3195,100800.0
2015-05-01 14:35:00,9.75,9.76,9.75,9.76,12400.0,7.3195,7.327,7.3195,7.327,12400.0
2015-05-01 14:40:00,9.75,9.76,9.75,9.75,42400.0,7.3195,7.327,7.3195,7.3195,42400.0
2015-05-01 14:45:00,9.75,9.76,9.75,9.76,17200.0,7.3195,7.327,7.3195,7.327,17200.0
2015-05-01 14:50:00,9.76,9.76,9.76,9.76,16000.0,7.327,7.327,7.327,7.327,16000.0
2015-05-01 14:55:00,9.76,9.77,9.76,9.76,26400.0,7.327,7.3345,7.327,7.327,26400.0
2015-05-01 15:00:00,9.76,9.77,9.76,9.76,52000.0,7.327,7.3345,7.327,7.327,52000.0
2015-05-01 15:05:00,9.77,9.77,9.76,9.77,20000.0,7.3345,7.3345,7.327,7.3345,20000.0
2015-05-01 15:10:00,9.77,9.77,9.76,9.77,35200.0,7.3345,7.3345,7.327,7.3345,35200.0
2015-05-01 15:15:00,9.77,9.78,9.77,9.77,24400.0,7.3345,7.342,7.3345,7.3345,24400.0
2015-05-01 15:20:00,9.77,9.78,9.77,9.77,34800.0,7.3345,7.342,7.3345,7.3345,34800.0
2015-05-01 15:25:00,9.77,9.77,9.77,9.77,61600.0,7.3345,7.3345,7.3345,7.3345,61600.0
2015-05-01 15:30:00,9.77,9.77,9.76,9.77,21600.0,7.3345,7.3345,7.327,7.3345,21600.0
2015-05-01 15:35:00,9.77,9.78,9.77,9.77,54000.0,7.3345,7.342,7.3345,7.3345,54000.0
2015-05-01 15:40:00,9.77,9.78,9.77,9.78,36000.0,7.3345,7.342,7.3345,7.342,36000.0
2015-05-01 15:45:00,9.78,9.8,9.78,9.8,88400.0,7.342,7.357,7.342,7.357,88400.0
2015-05-01 15:50:00,9.8,9.8,9.78,9.79,98800.0,7.357,7.357,7.342,7.3495,98800.0
2015-05-01 15:55:00,9.79,9.8,9.78,9.79,118000.0,7.3495,7.357,7.342,7.3495,118000.0
2015-05-04 09:30:00,9.83,9.88,9.78,9.88,176800.0,7.3795,7.4171,7.342,7.4171,176800.0
2015-05-04 09:35:00,9.86,9.88,9.85,9.85,10800.0,7.4021,7.4171,7.3946,7.3946,10800.0
2015-05-04 09:40:00,9.85,9.87,9.85,9.87,6800.0,7.3946,7.4096,7.3946,7.4096,6800.0
2015-05-04 09:45:00,9.87,9.87,9.86,9.86,2800.0,7.4096,7.4096,7.4021,7.4021,2800.0
2015-05-04 09:50:00,9.87,9.88,9.86,9.87,11600.0,7.4096,7.4171,7.4021,7.4096,11600.0
2015-05-04 09:55:00,9.86,9.87,9.85,9.87,12800.0,7.4021,7.4096,7.3946,7.4096,12800.0
2015-05-04 10:00:00,9.87,9.87,9.85,9.86,20000.0,7.4096,7.4096,7.3946,7.4021,20000.0
2015-05-04 10:05:00,9.88,9.88,9.87,9.88,18000.0,7.4171,7.4171,7.4096,7.4171,18000.0
2015-05-04 10:10:00,9.88,9.88,9.87,9.88,10400.0,7.4171,7.4171,7.4096,7.4171,10400.0
2015-05-04 10:15:00,9.88,9.88,9.87,9.87,6400.0,7.4171,7.4171,7.4096,7.4096,6400.0
2015-05-04 10:20:00,9.87,9.87,9.85,9.85,12000.0,7.4096,7.4096,7.3946,7.3946,12000.0
2015-05-04 10:25:00,9.86,9.86,9.85,9.85,16800.0,7.4021,7.4021,7.3946,7.3946,16800.0
2015-05-04 10:30:00,9.85,9.86,9.85,9.85,19200.0,7.3946,7.4021,7.3946,7.3946,19200.0
2015-05-04 10:35:00,9.85,9.86,9.85,9.86,13200.0,7.3946,7.4021,7.3946,7.4021,13200.0
2015-05-04 10:40:00,9.86,9.87,9.86,9.87,8800.0,7.4021,7.4096,7.4021,7.4096,8800.0
2015-05-04 10:45:00,9.87,9.87,9.86,9.87,22800.0,7.4096,7.4096,7.4021,7.4096,22800.0
2015-05-04 10:50:00,9.86,9.88,9.86,9.87,17200.0,7.4021,7.4171,7.4021,7.4096,17200.0
2015-05-04 10:55:00,9.86,9.87,9.86,9.86,72000.0,7.4021,7.4096,7.4021,7.4021,72000.0
2015-05-04 11:00:00,9.86,9.87,9.86,9.86,42400.0,7.4021,7.4096,7.4021,7.4021,42400.0
2015-05-04 11:05:00,9.86,9.88,9.86,9.87,10400.0,7.4021,7.4171,7.4021,7.4096,10400.0
2015-05-04 11:10:00,9.87,9.87,9.86,9.86,9600.0,7.4096,7.4096,7.4021,7.4021,9600.0
2015-05-04 11:15:00,9.86,9.86,9.84,9.85,55600.0,7.4021,7.4021,7.3871,7.3946,55600.0
2015-05-04 11:20:00,9.86,9.86,9.85,9.86,20400.0,7.4021,7.4021,7.3946,7.4021,20400.0
2015-05-04 11:25:00,9.86,9.87,9.86,9.87,4800.0,7.4021,7.4096,7.4021,7.4096,4800.0
2015-05-04 11:30:00,9.86,9.87,9.86,9.86,9600.0,7.4021,7.4096,7.4021,7.4021,9600.0
2015-05-04 11:35:00,9.86,9.87,9.86,9.87,5200.0,7.4021,7.4096,7.4021,7.4096,5200.0
2015-05-04 11:40:00,9.86,9.87,9.85,9.85,18800.0,7.4021,7.4096,7.3946,7.3946,18800.0
2015-05-04 11:45:00,9.84,9.86,9.84,9.86,12800.0,7.3871,7.4021,7.3871,7.4021,12800.0
2015-05-04 11:50:00,9.86,9.87,9.85,9.86,24400.0,7.4021,7.4096,7.3946,7.4021,24400.0
2015-05-04 11:55:00,9.86,9.87,9.86,9.87,10000.0,7.4021,7.4096,7.4021,7.4096,10000.0
2015-05-04 12:00:00,9.87,9.87,9.87,9.87,34000.0,7.4096,7.4096,7.4096,7.4096,34000.0
2015-05-04 12:05:00,9.87,9.88,9.87,9.87,18800.0,7.4096,7.4171,7.4096,7.4096,18800.0
2015-05-04 12:10:00,9.87,9.88,9.87,9.88,30800.0,7.4096,7.4171,7.4096,7.4171,30800.0
2015-05-04 12:15:00,9.88,9.89,9.88,9.89,21600.0,7.4171,7.4246,7.4171,7.4246,21600.0
2015-05-04 12:20:00,9.89,9.89,9.88,9.89,12400.0,7.4246,7.4246,7.4171,7.4246,12400.0
2015-05-04 12:25:00,9.89,9.91,9.89,9.91,24000.0,7.4246,7.4396,7.4246,7.4396,24000.0
2015-05-04 12:30:00,9.91,9.91,9.9,9.9,23600.0,7.4396,7.4396,7.4321,7.4321,23600.0
2015-05-04 12:35:00,9.9,9.9,9.9,9.9,16400.0,7.4321,7.4321,7.4321,7.4321,16400.0
2015-05-04 12:40:00,9.9,9.9,9.9,9.9,9200.0,7.4321,7.4321,7.4321,7.4321,9200.0
2015-05-04 12:45:00,9.9,9.9,9.9,9.9,10400.0,7.4321,7.4321,7.4321,7.4321,10400.0
2015-05-04 12:50:00,9.9,9.91,9.9,9.91,11200.0,7.4321,7.4396,7.4321,7.4396,11200.0
2015-05-04 12:55:00,9.91,9.92,9.91,9.91,20400.0,7.4396,7.4471,7.4396,7.4396,20400.0
2015-05-04 13:00:00,9.91,9.92,9.9,9.92,12800.0,7.4396,7.4471,7.4321,7.4471,12800.0
2015-05-04 13:05:00,9.92,9.92,9.9,9.9,15600.0,7.4471,7.4471,7.4321,7.4321,15600.0
2015-05-04 13:10:00,9.91,9.92,9.9,9.92,16400.0,7.4396,7.4471,7.4321,7.4471,16400.0
2015-05-04 13:15:00,9.92,9.93,9.92,9.93,109600.0,7.4471,7.4546,7.4471,7.4546,109600.0
2015-05-04 13:20:00,9.93,9.93,9.93,9.93,18000.0,7.4546,7.4546,7.4546,7.4546,18000.0
2015-05-04 13:25:00,9.93,9.95,9.93,9.94,22800.0,7.4546,7.4696,7.4546,7.4621,22800.0
2015-05-04 13:30:00,9.94,9.94,9.93,9.94,15200.0,7.4621,7.4621,7.4546,7.4621,15200.0
2015-05-04 13:35:00,9.94,9.95,9.94,9.95,8000.0,7.4621,7.4696,7.4621,7.4696,8000.0
2015-05-04 13:40:00,9.95,9.97,9.95,9.96,39200.0,7.4696,7.4846,7.4696,7.4771,39200.0
2015-05-04 13:45:00,9.96,9.97,9.96,9.97,7600.0,7.4771,7.4846,7.4771,7.4846,7600.0
2015-05-04 13:50:00,9.97,9.98,9.97,9.97,24000.0,7.4846,7.4922,7.4846,7.4846,24000.0
2015-05-04 13:55:00,9.97,9.98,9.97,9.98,9600.0,7.4846,7.4922,7.4846,7.4922,9600.0
2015-05-04 14:00:00,9.98,10.0,9.98,9.99,74400.0,7.4922,7.5072,7.4922,7.4997,74400.0
2015-05-04 14:05:00,9.99,10.01,9.99,10.0,69200.0,7.4997,7.5147,7.4997,7.5072,69200.0
2015-05-04 14:10:00,10.0,10.01,9.99,10.0,23200.0,7.5072,7.5147,7.4997,7.5072,23200.0
2015-05-04 14:15:00,10.0,10.01,10.0,10.01,25600.0,7.5072,7.5147,7.5072,7.5147,25600.0
2015-05-04 14:20:00,10.01,10.01,10.0,10.01,14800.0,7.5147,7.5147,7.5072,7.5147,14800.0
2015-05-04 14:25:00,10.01,10.01,10.0,10.01,37600.0,7.5147,7.5147,7.5072,7.5147,37600.0
2015-05-04 14:30:00,10.01,10.01,10.0,10.01,20400.0,7.5147,7.5147,7.5072,7.5147,20400.0
2015-05-04 14:35:00,10.01,10.02,10.0,10.02,48800.0,7.5147,7.5222,7.5072,7.5222,48800.0
2015-05-04 14:40:00,10.02,10.02,10.01,10.01,41200.0,7.5222,7.5222,7.5147,7.5147,41200.0
2015-05-04 14:45:00,10.01,10.03,10.0,10.0,130400.0,7.5147,7.5297,7.5072,7.5072,130400.0
2015-05-04 14:50:00,10.0,10.0,9.99,10.0,51200.0,7.5072,7.5072,7.4997,7.5072,51200.0
2015-05-04 14:55:00,10.0,10.0,9.99,10.0,22400.0,7.5072,7.5072,7.4997,7.5072,22400.0
2015-05-04 15:00:00,10.0,10.01,9.99,10.0,41600.0,7.5072,7.5147,7.4997,7.5072,41600.0
2015-05-04 15:05:00,10.01,10.01,10.0,10.0,27600.0,7.5147,7.5147,7.5072,7.5072,27600.0
2015-05-04 15:10:00,10.0,10.01,10.0,10.0,29600.0,7.5072,7.5147,7.5072,7.5072,29600.0
2015-05-04 15:15:00,10.0,10.02,10.0,10.01,56000.0,7.5072,7.5222,7.5072,7.5147,56000.0
2015-05-04 15:20:00,10.01,10.02,10.01,10.01,29600.0,7.5147,7.5222,7.5147,7.5147,29600.0
2015-05-04 15:25:00,10.01,10.02,10.01,10.01,131200.0,7.5147,7.5222,7.5147,7.5147,131200.0
2015-05-04 15:30:00,10.01,10.02,10.01,10.01,115600.0,7.5147,7.5222,7.5147,7.5147,115600.0
2015-05-04 15:35:00,10.01,10.02,10.01,10.02,70000.0,7.5147,7.5222,7.5147,7.5222,70000.0
2015-05-04 15:40:00,10.02,10.02,10.02,10.02,66000.0,7.5222,7.5222,7.5222,7.5222,66000.0
2015-05-04 15:45:00,10.02,10.04,10.02,10.03,182400.0,7.5222,7.5372,7.5222,7.5297,182400.0
2015-05-04 15:50:00,10.03,10.04,10.02,10.04,200800.0,7.5297,7.5372,7.5222,7.5372,200800.0
2015-05-04 15:55:00,10.04,10.04,10.03,10.03,320400.0,7.5372,7.5372,7.5297,7.5297,320400.0
2015-05-05 09:30:00,9.98,10.01,9.97,10.01,110800.0,7.4922,7.5147,7.4846,7.5147,110800.0
2015-05-05 09:35:00,10.01,10.07,10.01,10.03,24400.0,7.5147,7.5597,7.5147,7.5297,24400.0
2015-05-05 09:40:00,10.03,10.03,10.0,10.0,33200.0,7.5297,7.5297,7.5072,7.5072,33200.0
2015-05-05 09:45:00,10.01,10.03,9.98,9.99,33200.0,7.5147,7.5297,7.4922,7.4997,33200.0
2015-05-05 09:50:00,9.99,10.01,9.96,9.97,84800.0,7.4997,7.5147,7.4771,7.4846,84800.0
2015-05-05 09:55:00,9.97,9.98,9.96,9.97,41600.0,7.4846,7.4922,7.4771,7.4846,41600.0
2015-05-05 10:00:00,9.97,9.98,9.96,9.97,51600.0,7.4846,7.4922,7.4771,7.4846,51600.0
2015-05-05 10:05:00,9.97,9.98,9.96,9.96,53200.0,7.4846,7.4922,7.4771,7.4771,53200.0
2015-05-05 10:10:00,9.96,9.99,9.95,9.98,82000.0,7.4771,7.4997,7.4696,7.4922,82000.0
2015-05-05 10:15:00,9.97,10.0,9.96,9.97,42800.0,7.4846,7.5072,7.4771,7.4846,42800.0
2015-05-05 10:20:00,9.97,10.0,9.96,9.99,40000.0,7.4846,7.5072,7.4771,7.4997,40000.0
2015-05-05 10:25:00,9.99,10.01,9.98,9.99,40000.0,7.4997,7.5147,7.4922,7.4997,40000.0
2015-05-05 10:30:00,9.99,9.99,9.97,9.98,31600.0,7.4997,7.4997,7.4846,7.4922,31600.0
2015-05-05 10:35:00,9.99,10.0,9.99,9.99,36800.0,7.4997,7.5072,7.4997,7.4997,36800.0
2015-05-05 10:40:00,9.99,9.99,9.96,9.99,60800.0,7.4997,7.4997,7.4771,7.4997,60800.0
2015-05-05 10:45:00,9.98,10.0,9.98,9.99,44800.0,7.4922,7.5072,7.4922,7.4997,44800.0
2015-05-05 10:50:00,9.99,9.99,9.97,9.97,54000.0,7.4997,7.4997,7.4846,7.4846,54000.0
2015-05-05 10:55:00,9.98,9.99,9.97,9.97,31600.0,7.4922,7.4997,7.4846,7.4846,31600.0
2015-05-05 11:00:00,9.97,9.99,9.97,9.97,65200.0,7.4846,7.4997,7.4846,7.4846,65200.0
2015-05-05 11:05:00,9.97,9.98,9.96,9.97,51200.0,7.4846,7.4922,7.4771,7.4846,51200.0
2015-05-05 11:10:00,9.97,9.99,9.96,9.96,71600.0,7.4846,7.4997,7.4771,7.4771,71600.0
2015-05-05 11:15:00,9.97,9.98,9.96,9.97,39600.0,7.4846,7.4922,7.4771,7.4846,39600.0
2015-05-05 11:20:00,9.97,9.97,9.96,9.96,38800.0,7.4846,7.4846,7.4771,7.4771,38800.0
2015-05-05 11:25:00,9.96,9.97,9.96,9.97,28000.0,7.4771,7.4846,7.4771,7.4846,28000.0
2015-05-05 11:30:00,9.97,9.98,9.97,9.97,26800.0,7.4846,7.4922,7.4846,7.4846,26800.0
2015-05-05 11:35:00,9.97,9.97,9.96,9.97,34000.0,7.4846,7.4846,7.4771,7.4846,34000.0
2015-05-05 11:40:00,9.97,9.99,9.97,9.98,13600.0,7.4846,7.4997,7.4846,7.4922,13600.0
2015-05-05 11:45:00,9.98,9.99,9.97,9.97,62400.0,7.4922,7.4997,7.4846,7.4846,62400.0
2015-05-05 11:50:00,9.97,9.99,9.97,9.98,5200.0,7.4846,7.4997,7.4846,7.4922,5200.0
2015-05-05 11:55:00,9.99,9.99,9.99,9.99,20000.0,7.4997,7.4997,7.4997,7.4997,20000.0
2015-05-05 12:00:00,10.0,10.02,10.0,10.02,58400.0,7.5072,7.5222,7.5072,7.5222,58400.0
2015-05-05 12:05:00,10.02,10.02,10.01,10.02,65600.0,7.5222,7.5222,7.5147,7.5222,65600.0
2015-05-05 12:10:00,10.02,10.04,10.02,10.04,22800.0,7.5222,7.5372,7.5222,7.5372,22800.0
2015-05-05 12:15:00,10.04,10.04,10.03,10.03,41600.0,7.5372,7.5372,7.5297,7.5297,41600.0
2015-05-05 12:20:00,10.04,10.04,10.03,10.04,12000.0,7.5372,7.5372,7.5297,7.5372,12000.0
2015-05-05 12:25:00,10.04,10.05,10.04,10.05,19200.0,7.5372,7.5447,7.5372,7.5447,19200.0
2015-05-05 12:30:00,10.05,10.06,10.04,10.04,65600.0,7.5447,7.5522,7.5372,7.5372,65600.0
2015-05-05 12:35:00,10.04,10.04,10.04,10.04,32000.0,7.5372,7.5372,7.5372,7.5372,32000.0
2015-05-05 12:40:00,10.04,10.05,10.04,10.04,14800.0,7.5372,7.5447,7.5372,7.5372,14800.0
2015-05-05 12:45:00,10.04,10.05,10.04,10.05,15600.0,7.5372,7.5447,7.5372,7.5447,15600.0
2015-05-05 12:50:00,10.05,10.06,10.05,10.06,20000.0,7.5447,7.5522,7.5447,7.5522,20000.0
2015-05-05 12:55:00,10.06,10.07,10.06,10.07,11600.0,7.5522,7.5597,7.5522,7.5597,11600.0
2015-05-05 13:00:00,10.07,10.07,10.07,10.07,38000.0,7.5597,7.5597,7.5597,7.5597,38000.0
2015-05-05 13:05:00,10.07,10.07,10.04,10.04,65200.0,7.5597,7.5597,7.5372,7.5372,65200.0
2015-05-05 13:10:00,10.04,10.05,10.01,10.01,45200.0,7.5372,7.5447,7.5147,7.5147,45200.0
2015-05-05 13:15:00,10.01,10.02,10.01,10.02,13200.0,7.5147,7.5222,7.5147,7.5222,13200.0
2015-05-05 13:20:00,10.02,10.02,10.01,10.01,23200.0,7.5222,7.5222,7.5147,7.5147,23200.0
2015-05-05 13:25:00,10.01,10.01,10.0,10.0,40400.0,7.5147,7.5147,7.5072,7.5072,40400.0
2015-05-05 13:30:00,10.0,10.0,9.99,9.99,50000.0,7.5072,7.5072,7.4997,7.4997,50000.0
2015-05-05 13:35:00,9.99,9.99,9.98,9.99,15200.0,7.4997,7.4997,7.4922,7.4997,15200.0
2015-05-05 13:40:00,9.99,9.99,9.99,9.99,42000.0,7.4997,7.4997,7.4997,7.4997,42000.0
2015-05-05 13:45:00,9.99,9.99,9.99,9.99,33200.0,7.4997,7.4997,7.4997,7.4997,33200.0
2015-05-05 13:50:00,9.99,10.0,9.99,9.99,34000.0,7.4997,7.5072,7.4997,7.4997,34000.0
2015-05-05 13:55:00,9.99,9.99,9.99,9.99,13200.0,7.4997,7.4997,7.4997,7.4997,13200.0
2015-05-05 14:00:00,9.99,9.99,9.97,9.97,50000.0,7.4997,7.4997,7.4846,7.4846,50000.0
2015-05-05 14:05:00,9.97,9.98,9.97,9.97,20400.0,7.4846,7.4922,7.4846,7.4846,20400.0
2015-05-05 14:10:00,9.97,9.98,9.97,9.98,23200.0,7.4846,7.4922,7.4846,7.4922,23200.0
2015-05-05 14:15:00,9.98,9.99,9.97,9.99,21200.0,7.4922,7.4997,7.4846,7.4997,21200.0
2015-05-05 14:20:00,9.99,9.99,9.98,9.99,34400.0,7.4997,7.4997,7.4922,7.4997,34400.0
2015-05-05 14:25:00,9.99,9.99,9.97,9.98,26400.0,7.4997,7.4997,7.4846,7.4922,26400.0
2015-05-05 14:30:00,9.98,9.98,9.97,9.98,41600.0,7.4922,7.4922,7.4846,7.4922,41600.0
2015-05-05 14:35:00,9.98,9.99,9.97,9.97,22000.0,7.4922,7.4997,7.4846,7.4846,22000.0
2015-05-05 14:40:00,9.97,9.97,9.96,9.96,20000.0,7.4846,7.4846,7.4771,7.4771,20000.0
2015-05-05 14:45:00,9.96,9.97,9.95,9.95,33600.0,7.4771,7.4846,7.4696,7.4696,33600.0
2015-05-05 14:50:00,9.96,9.96,9.94,9.94,17200.0,7.4771,7.4771,7.4621,7.4621,17200.0
2015-05-05 14:55:00,9.95,9.95,9.94,9.95,25200.0,7.4696,7.4696,7.4621,7.4696,25200.0
2015-05-05 15:00:00,9.95,9.96,9.94,9.96,40000.0,7.4696,7.4771,7.4621,7.4771,40000.0
2015-05-05 15:05:00,9.96,9.96,9.96,9.96,26000.0,7.4771,7.4771,7.4771,7.4771,26000.0
2015-05-05 15:10:00,9.96,9.97,9.96,9.96,54000.0,7.4771,7.4846,7.4771,7.4771,54000.0
2015-05-05 15:15:00,9.97,9.97,9.96,9.97,42000.0,7.4846,7.4846,7.4771,7.4846,42000.0
2015-05-05 15:20:00,9.96,9.96,9.95,9.96,28800.0,7.4771,7.4771,7.4696,7.4771,28800.0
2015-05-05 15:25:00,9.96,9.97,9.96,9.97,63200.0,7.4771,7.4846,7.4771,7.4846,63200.0
2015-05-05 15:30:00,9.97,9.99,9.97,9.98,63200.0,7.4846,7.4997,7.4846,7.4922,63200.0
2015-05-05 15:35:00,9.98,9.99,9.97,9.99,76400.0,7.4922,7.4997,7.4846,7.4997,76400.0
2015-05-05 15:40:00,9.99,9.99,9.99,9.99,73200.0,7.4997,7.4997,7.4997,7.4997,73200.0
2015-05-05 15:45:00,9.99,10.01,9.99,9.99,132000.0,7.4997,7.5147,7.4997,7.4997,132000.0
2015-05-05 15:50:00,9.99,10.0,9.99,9.99,194000.0,7.4997,7.5072,7.4997,7.4997,194000.0
2015-05-05 15:55:00,9.99,10.01,9.99,10.0,340400.0,7.4997,7.5147,7.4997,7.5072,340400.0
2015-05-06 09:30:00,9.97,9.97,9.88,9.96,503600.0,7.4846,7.4846,7.4171,7.4771,503600.0
2015-05-06 09:35:00,9.94,9.94,9.85,9.88,161600.0,7.4621,7.4621,7.3946,7.4171,161600.0
2015-05-06 09:40:00,9.88,9.89,9.79,9.79,139200.0,7.4171,7.4246,7.3495,7.3495,139200.0
2015-05-06 09:45:00,9.81,9.81,9.77,9.8,55600.0,7.3645,7.3645,7.3345,7.357,55600.0
2015-05-06 09:50:00,9.79,9.8,9.76,9.76,60000.0,7.3495,7.357,7.327,7.327,60000.0
2015-05-06 09:55:00,9.76,9.79,9.76,9.79,19600.0,7.327,7.3495,7.327,7.3495,19600.0
2015-05-06 10:00:00,9.79,9.79,9.75,9.79,20400.0,7.3495,7.3495,7.3195,7.3495,20400.0
2015-05-06 10:05:00,9.79,9.79,9.74,9.74,52800.0,7.3495,7.3495,7.312,7.312,52800.0
2015-05-06 10:10:00,9.74,9.76,9.72,9.73,83600.0,7.312,7.327,7.297,7.3045,83600.0
2015-05-06 10:15:00,9.74,9.74,9.71,9.74,136000.0,7.312,7.312,7.2895,7.312,136000.0
2015-05-06 10:20:00,9.74,9.74,9.71,9.71,36400.0,7.312,7.312,7.2895,7.2895,36400.0
2015-05-06 10:25:00,9.71,9.72,9.7,9.7,106800.0,7.2895,7.297,7.282,7.282,106800.0
2015-05-06 10:30:00,9.7,9.71,9.69,9.7,71200.0,7.282,7.2895,7.2744,7.282,71200.0
2015-05-06 10:35:00,9.7,9.71,9.69,9.7,64800.0,7.282,7.2895,7.2744,7.282,64800.0
2015-05-06 10:40:00,9.7,9.74,9.7,9.74,344400.0,7.282,7.312,7.282,7.312,344400.0
2015-05-06 10:45:00,9.75,9.8,9.74,9.8,36400.0,7.3195,7.357,7.312,7.357,36400.0
2015-05-06 10:50:00,9.81,9.83,9.81,9.83,215200.0,7.3645,7.3795,7.3645,7.3795,215200.0
2015-05-06 10:55:00,9.82,9.82,9.81,9.82,11600.0,7.372,7.372,7.3645,7.372,11600.0
2015-05-06 11:00:00,9.82,9.84,9.81,9.84,38800.0,7.372,7.3871,7.3645,7.3871,38800.0
2015-05-06 11:05:00,9.84,9.84,9.82,9.82,37200.0,7.3871,7.3871,7.372,7.372,37200.0
2015-05-06 11:10:00,9.82,9.82,9.77,9.77,59600.0,7.372,7.372,7.3345,7.3345,59600.0
2015-05-06 11:15:00,9.78,9.78,9.77,9.77,36000.0,7.342,7.342,7.3345,7.3345,36000.0
2015-05-06 11:20:00,9.77,9.77,9.74,9.75,38400.0,7.3345,7.3345,7.312,7.3195,38400.0
2015-05-06 11:25:00,9.75,9.76,9.74,9.74,52000.0,7.3195,7.327,7.312,7.312,52000.0
2015-05-06 11:30:00,9.74,9.75,9.74,9.74,28400.0,7.312,7.3195,7.312,7.312,28400.0
2015-05-06 11:35:00,9.74,9.74,9.72,9.74,75200.0,7.312,7.312,7.297,7.312,75200.0
2015-05-06 11:40:00,9.74,9.75,9.74,9.75,28000.0,7.312,7.3195,7.312,7.3195,28000.0
2015-05-06 11:45:00,9.75,9.75,9.74,9.75,27200.0,7.3195,7.3195,7.312,7.3195,27200.0
2015-05-06 11:50:00,9.74,9.76,9.74,9.76,42400.0,7.312,7.327,7.312,7.327,42400.0
2015-05-06 11:55:00,9.75,9.77,9.75,9.77,35200.0,7.3195,7.3345,7.3195,7.3345,35200.0
2015-05-06 12:00:00,9.77,9.77,9.76,9.76,21200.0,7.3345,7.3345,7.327,7.327,21200.0
2015-05-06 12:05:00,9.76,9.77,9.76,9.77,20000.0,7.327,7.3345,7.327,7.3345,20000.0
2015-05-06 12:10:00,9.77,9.78,9.77,9.77,14400.0,7.3345,7.342,7.3345,7.3345,14400.0
2015-05-06 12:15:00,9.78,9.78,9.77,9.77,11200.0,7.342,7.342,7.3345,7.3345,11200.0
2015-05-06 12:20:00,9.78,9.8,9.78,9.8,7600.0,7.342,7.357,7.342,7.357,7600.0
2015-05-06 12:25:00,9.8,9.8,9.79,9.8,13600.0,7.357,7.357,7.3495,7.357,13600.0
2015-05-06 12:30:00,9.8,9.8,9.79,9.8,13200.0,7.357,7.357,7.3495,7.357,13200.0
2015-05-06 12:35:00,9.8,9.8,9.79,9.8,36400.0,7.357,7.357,7.3495,7.357,36400.0
2015-05-06 12:40:00,9.8,9.8,9.79,9.79,12400.0,7.357,7.357,7.3495,7.3495,12400.0
2015-05-06 12:45:00,9.8,9.81,9.8,9.81,6800.0,7.357,7.3645,7.357,7.3645,6800.0
2015-05-06 12:50:00,9.81,9.81,9.8,9.8,22000.0,7.3645,7.3645,7.357,7.357,22000.0
2015-05-06 12:55:00,9.8,9.81,9.8,9.81,8000.0,7.357,7.3645,7.357,7.3645,8000.0
2015-05-06 13:00:00,9.81,9.81,9.78,9.78,20800.0,7.3645,7.3645,7.342,7.342,20800.0
2015-05-06 13:05:00,9.78,9.78,9.77,9.78,19600.0,7.342,7.342,7.3345,7.342,19600.0
2015-05-06 13:10:00,9.78,9.79,9.78,9.78,23200.0,7.342,7.3495,7.342,7.342,23200.0
2015-05-06 13:15:00,9.79,9.8,9.78,9.8,10000.0,7.3495,7.357,7.342,7.357,10000.0
2015-05-06 13:20:00,9.8,9.8,9.79,9.8,14800.0,7.357,7.357,7.3495,7.357,14800.0
2015-05-06 13:25:00,9.8,9.8,9.79,9.8,22000.0,7.357,7.357,7.3495,7.357,22000.0
2015-05-06 13:30:00,9.8,9.8,9.78,9.78,17200.0,7.357,7.357,7.342,7.342,17200.0
2015-05-06 13:35:00,9.78,9.8,9.78,9.8,59600.0,7.342,7.357,7.342,7.357,59600.0
2015-05-06 13:40:00,9.79,9.8,9.78,9.78,38000.0,7.3495,7.357,7.342,7.342,38000.0
2015-05-06 13:45:00,9.78,9.78,9.75,9.75,70800.0,7.342,7.342,7.3195,7.3195,70800.0
2015-05-06 13:50:00,9.75,9.76,9.75,9.76,30400.0,7.3195,7.327,7.3195,7.327,30400.0
2015-05-06 13:55:00,9.77,9.78,9.76,9.78,26400.0,7.3345,7.342,7.327,7.342,26400.0
2015-05-06 14:00:00,9.78,9.79,9.77,9.78,16800.0,7.342,7.3495,7.3345,7.342,16800.0
2015-05-06 14:05:00,9.78,9.78,9.77,9.77,9600.0,7.342,7.342,7.3345,7.3345,9600.0
2015-05-06 14:10:00,9.78,9.78,9.77,9.77,16800.0,7.342,7.342,7.3345,7.3345,16800.0
2015-05-06 14:15:00,9.78,9.79,9.77,9.79,14000.0,7.342,7.3495,7.3345,7.3495,14000.0
2015-05-06 14:20:00,9.8,9.8,9.78,9.78,17200.0,7.357,7.357,7.342,7.342,17200.0
2015-05-06 14:25:00,9.79,9.79,9.77,9.78,21600.0,7.3495,7.3495,7.3345,7.342,21600.0
2015-05-06 14:30:00,9.78,9.78,9.77,9.78,40400.0,7.342,7.342,7.3345,7.342,40400.0
2015-05-06 14:35:00,9.78,9.78,9.77,9.77,71600.0,7.342,7.342,7.3345,7.3345,71600.0
2015-05-06 14:40:00,9.77,9.77,9.75,9.76,62000.0,7.3345,7.3345,7.3195,7.327,62000.0
2015-05-06 14:45:00,9.76,9.76,9.75,9.76,18800.0,7.327,7.327,7.3195,7.327,18800.0
2015-05-06 14:50:00,9.76,9.76,9.75,9.76,24800.0,7.327,7.327,7.3195,7.327,24800.0
2015-05-06 14:55:00,9.75,9.75,9.74,9.74,163600.0,7.3195,7.3195,7.312,7.312,163600.0
2015-05-06 15:00:00,9.74,9.76,9.74,9.75,179600.0,7.312,7.327,7.312,7.3195,179600.0
2015-05-06 15:05:00,9.74,9.75,9.74,9.75,59600.0,7.312,7.3195,7.312,7.3195,59600.0
2015-05-06 15:10:00,9.75,9.75,9.74,9.75,121200.0,7.3195,7.3195,7.312,7.3195,121200.0
2015-05-06 15:15:00,9.75,9.75,9.74,9.74,64000.0,7.3195,7.3195,7.312,7.312,64000.0
2015-05-06 15:20:00,9.74,9.76,9.74,9.75,42400.0,7.312,7.327,7.312,7.3195,42400.0
2015-05-06 15:25:00,9.75,9.76,9.74,9.75,113200.0,7.3195,7.327,7.312,7.3195,113200.0
2015-05-06 15:30:00,9.75,9.75,9.74,9.74,118000.0,7.3195,7.3195,7.312,7.312,118000.0
2015-05-06 15:35:00,9.74,9.74,9.74,9.74,90800.0,7.312,7.312,7.312,7.312,90800.0
2015-05-06 15:40:00,9.74,9.75,9.74,9.74,64400.0,7.312,7.3195,7.312,7.312,64400.0
2015-05-06 15:45:00,9.74,9.77,9.74,9.77,114800.0,7.312,7.3345,7.312,7.3345,114800.0
2015-05-06 15:50:00,9.77,9.78,9.76,9.78,300000.0,7.3345,7.342,7.327,7.342,300000.0
2015-05-06 15:55:00,9.77,9.79,9.77,9.79,223600.0,7.3345,7.3495,7.3345,7.3495,223600.0
2015-05-07 09:30:00,9.79,9.82,9.72,9.76,220400.0,7.3495,7.372,7.297,7.327,220400.0
2015-05-07 09:35:00,9.76,9.79,9.69,9.77,238800.0,7.327,7.3495,7.2744,7.3345,238800.0
2015-05-07 09:40:00,9.78,9.78,9.75,9.75,27200.0,7.342,7.342,7.3195,7.3195,27200.0
2015-05-07 09:45:00,9.76,9.76,9.72,9.72,24000.0,7.327,7.327,7.297,7.297,24000.0
2015-05-07 09:50:00,9.73,9.73,9.65,9.67,114800.0,7.3045,7.3045,7.2444,7.2594,114800.0
2015-05-07 09:55:00,9.66,9.67,9.62,9.63,100400.0,7.2519,7.2594,7.2219,7.2294,100400.0
2015-05-07 10:00:00,9.64,9.65,9.62,9.63,219200.0,7.2369,7.2444,7.2219,7.2294,219200.0
2015-05-07 10:05:00,9.63,9.63,9.62,9.63,112800.0,7.2294,7.2294,7.2219,7.2294,112800.0
2015-05-07 10:10:00,9.64,9.68,9.64,9.67,49200.0,7.2369,7.2669,7.2369,7.2594,49200.0
2015-05-07 10:15:00,9.66,9.71,9.66,9.71,107600.0,7.2519,7.2895,7.2519,7.2895,107600.0
2015-05-07 10:20:00,9.71,9.71,9.68,9.69,169600.0,7.2895,7.2895,7.2669,7.2744,169600.0
2015-05-07 10:25:00,9.68,9.7,9.63,9.65,188400.0,7.2669,7.282,7.2294,7.2444,188400.0
2015-05-07 10:30:00,9.65,9.67,9.65,9.67,102800.0,7.2444,7.2594,7.2444,7.2594,102800.0
2015-05-07 10:35:00,9.68,9.7,9.67,9.68,44800.0,7.2669,7.282,7.2594,7.2669,44800.0
2015-05-07 10:40:00,9.68,9.71,9.68,9.71,138800.0,7.2669,7.2895,7.2669,7.2895,138800.0
2015-05-07 10:45:00,9.72,9.72,9.7,9.72,63600.0,7.297,7.297,7.282,7.297,63600.0
2015-05-07 10:50:00,9.71,9.76,9.66,9.75,305600.0,7.2895,7.327,7.2519,7.3195,305600.0
2015-05-07 10:55:00,9.75,9.76,9.73,9.73,116800.0,7.3195,7.327,7.3045,7.3045,116800.0
2015-05-07 11:00:00,9.74,9.76,9.74,9.74,56000.0,7.312,7.327,7.312,7.312,56000.0
2015-05-07 11:05:00,9.74,9.74,9.72,9.72,52800.0,7.312,7.312,7.297,7.297,52800.0
2015-05-07 11:10:00,9.72,9.72,9.71,9.71,24800.0,7.297,7.297,7.2895,7.2895,24800.0
2015-05-07 11:15:00,9.71,9.71,9.69,9.69,75200.0,7.2895,7.2895,7.2744,7.2744,75200.0
2015-05-07 11:20:00,9.7,9.73,9.7,9.73,26000.0,7.282,7.3045,7.282,7.3045,26000.0
2015-05-07 11:25:00,9.74,9.79,9.74,9.79,241600.0,7.312,7.3495,7.312,7.3495,241600.0
2015-05-07 11:30:00,9.79,9.82,9.79,9.81,79600.0,7.3495,7.372,7.3495,7.3645,79600.0
2015-05-07 11:35:00,9.81,9.81,9.79,9.79,18400.0,7.3645,7.3645,7.3495,7.3495,18400.0
2015-05-07 11:40:00,9.8,9.81,9.79,9.8,26400.0,7.357,7.3645,7.3495,7.357,26400.0
2015-05-07 11:45:00,9.8,9.8,9.77,9.77,36000.0,7.357,7.357,7.3345,7.3345,36000.0
2015-05-07 11:50:00,9.77,9.78,9.77,9.78,52000.0,7.3345,7.342,7.3345,7.342,52000.0
2015-05-07 11:55:00,9.78,9.79,9.77,9.79,40800.0,7.342,7.3495,7.3345,7.3495,40800.0
2015-05-07 12:00:00,9.8,9.82,9.8,9.8,80800.0,7.357,7.372,7.357,7.357,80800.0
2015-05-07 12:05:00,9.8,9.81,9.79,9.8,36800.0,7.357,7.3645,7.3495,7.357,36800.0
2015-05-07 12:10:00,9.8,9.82,9.79,9.81,37600.0,7.357,7.372,7.3495,7.3645,37600.0
2015-05-07 12:15:00,9.81,9.83,9.81,9.83,28800.0,7.3645,7.3795,7.3645,7.3795,28800.0
2015-05-07 12:20:00,9.83,9.85,9.82,9.85,72400.0,7.3795,7.3946,7.372,7.3946,72400.0
2015-05-07 12:25:00,9.85,9.85,9.83,9.84,16400.0,7.3946,7.3946,7.3795,7.3871,16400.0
2015-05-07 12:30:00,9.83,9.84,9.82,9.82,15600.0,7.3795,7.3871,7.372,7.372,15600.0
2015-05-07 12:35:00,9.83,9.83,9.83,9.83,27600.0,7.3795,7.3795,7.3795,7.3795,27600.0
2015-05-07 12:40:00,9.83,9.88,9.83,9.87,81600.0,7.3795,7.4171,7.3795,7.4096,81600.0
2015-05-07 12:45:00,9.86,9.88,9.86,9.86,23600.0,7.4021,7.4171,7.4021,7.4021,23600.0
2015-05-07 12:50:00,9.86,9.87,9.86,9.87,24400.0,7.4021,7.4096,7.4021,7.4096,24400.0
2015-05-07 12:55:00,9.86,9.89,9.86,9.88,66000.0,7.4021,7.4246,7.4021,7.4171,66000.0
2015-05-07 13:00:00,9.88,9.89,9.88,9.88,23200.0,7.4171,7.4246,7.4171,7.4171,23200.0
2015-05-07 13:05:00,9.88,9.9,9.88,9.89,46000.0,7.4171,7.4321,7.4171,7.4246,46000.0
2015-05-07 13:10:00,9.9,9.9,9.89,9.89,52800.0,7.4321,7.4321,7.4246,7.4246,52800.0
2015-05-07 13:15:00,9.9,9.9,9.87,9.87,25200.0,7.4321,7.4321,7.4096,7.4096,25200.0
2015-05-07 13:20:00,9.87,9.87,9.82,9.83,69600.0,7.4096,7.4096,7.372,7.3795,69600.0
2015-05-07 13:25:00,9.83,9.84,9.83,9.83,15600.0,7.3795,7.3871,7.3795,7.3795,15600.0
2015-05-07 13:30:00,9.83,9.86,9.83,9.86,54400.0,7.3795,7.4021,7.3795,7.4021,54400.0
2015-05-07 13:35:00,9.86,9.88,9.86,9.87,42000.0,7.4021,7.4171,7.4021,7.4096,42000.0
2015-05-07 13:40:00,9.88,9.88,9.87,9.88,52000.0,7.4171,7.4171,7.4096,7.4171,52000.0
2015-05-07 13:45:00,9.88,9.9,9.88,9.9,24400.0,7.4171,7.4321,7.4171,7.4321,24400.0
2015-05-07 13:50:00,9.9,9.9,9.86,9.86,34800.0,7.4321,7.4321,7.4021,7.4021,34800.0
2015-05-07 13:55:00,9.86,9.87,9.84,9.84,36800.0,7.4021,7.4096,7.3871,7.3871,36800.0
2015-05-07 14:00:00,9.84,9.85,9.84,9.85,56400.0,7.3871,7.3946,7.3871,7.3946,56400.0
2015-05-07 14:05:00,9.85,9.88,9.85,9.86,77600.0,7.3946,7.4171,7.3946,7.4021,77600.0
2015-05-07 14:10:00,9.86,9.87,9.85,9.87,42800.0,7.4021,7.4096,7.3946,7.4096,42800.0
2015-05-07 14:15:00,9.87,9.88,9.86,9.87,30400.0,7.4096,7.4171,7.4021,7.4096,30400.0
2015-05-07 14:20:00,9.87,9.87,9.86,9.87,15600.0,7.4096,7.4096,7.4021,7.4096,15600.0
2015-05-07 14:25:00,9.87,9.88,9.86,9.88,162800.0,7.4096,7.4171,7.4021,7.4171,162800.0
2015-05-07 14:30:00,9.87,9.88,9.86,9.86,25200.0,7.4096,7.4171,7.4021,7.4021,25200.0
2015-05-07 14:35:00,9.86,9.86,9.85,9.85,16800.0,7.4021,7.4021,7.3946,7.3946,16800.0
2015-05-07 14:40:00,9.85,9.85,9.83,9.83,42800.0,7.3946,7.3946,7.3795,7.3795,42800.0
2015-05-07 14:45:00,9.82,9.86,9.82,9.86,39600.0,7.372,7.4021,7.372,7.4021,39600.0
2015-05-07 14:50:00,9.86,9.86,9.84,9.84,64400.0,7.4021,7.4021,7.3871,7.3871,64400.0
2015-05-07 14:55:00,9.85,9.88,9.84,9.87,252000.0,7.3946,7.4171,7.3871,7.4096,252000.0
2015-05-07 15:00:00,9.88,9.88,9.87,9.88,26000.0,7.4171,7.4171,7.4096,7.4171,26000.0
2015-05-07 15:05:00,9.88,9.88,9.87,9.87,20400.0,7.4171,7.4171,7.4096,7.4096,20400.0
2015-05-07 15:10:00,9.88,9.88,9.87,9.88,16400.0,7.4171,7.4171,7.4096,7.4171,16400.0
2015-05-07 15:15:00,9.88,9.88,9.87,9.88,100400.0,7.4171,7.4171,7.4096,7.4171,100400.0
2015-05-07 15:20:00,9.88,9.88,9.87,9.87,62400.0,7.4171,7.4171,7.4096,7.4096,62400.0
2015-05-07 15:25:00,9.87,9.88,9.87,9.88,53200.0,7.4096,7.4171,7.4096,7.4171,53200.0
2015-05-07 15:30:00,9.87,9.88,9.87,9.88,90800.0,7.4096,7.4171,7.4096,7.4171,90800.0
2015-05-07 15:35:00,9.88,9.88,9.87,9.87,81200.0,7.4171,7.4171,7.4096,7.4096,81200.0
2015-05-07 15:40:00,9.87,9.88,9.86,9.86,68000.0,7.4096,7.4171,7.4021,7.4021,68000.0
2015-05-07 15:45:00,9.87,9.88,9.86,9.88,123600.0,7.4096,7.4171,7.4021,7.4171,123600.0
2015-05-07 15:50:00,9.88,9.88,9.87,9.88,410800.0,7.4171,7.4171,7.4096,7.4171,410800.0
2015-05-07 15:55:00,9.88,9.88,9.87,9.88,267600.0,7.4171,7.4171,7.4096,7.4171,267600.0
2015-05-08 09:30:00,9.96,9.99,9.94,9.98,75200.0,7.4771,7.4997,7.4621,7.4922,75200.0
2015-05-08 09:35:00,9.97,10.01,9.97,9.99,88400.0,7.4846,7.5147,7.4846,7.4997,88400.0
2015-05-08 09:40:00,9.99,9.99,9.96,9.97,42800.0,7.4997,7.4997,7.4771,7.4846,42800.0
2015-05-08 09:45:00,9.97,9.97,9.93,9.94,22400.0,7.4846,7.4846,7.4546,7.4621,22400.0
2015-05-08 09:50:00,9.94,9.99,9.94,9.97,18000.0,7.4621,7.4997,7.4621,7.4846,18000.0
2015-05-08 09:55:00,9.96,9.99,9.96,9.99,23600.0,7.4771,7.4997,7.4771,7.4997,23600.0
2015-05-08 10:00:00,9.99,10.0,9.97,9.97,44000.0,7.4997,7.5072,7.4846,7.4846,44000.0
2015-05-08 10:05:00,9.97,9.99,9.97,9.98,21200.0,7.4846,7.4997,7.4846,7.4922,21200.0
2015-05-08 10:10:00,9.98,9.99,9.97,9.97,23600.0,7.4922,7.4997,7.4846,7.4846,23600.0
2015-05-08 10:15:00,9.97,9.98,9.97,9.98,32800.0,7.4846,7.4922,7.4846,7.4922,32800.0
2015-05-08 10:20:00,9.98,9.99,9.97,9.98,46400.0,7.4922,7.4997,7.4846,7.4922,46400.0
2015-05-08 10:25:00,9.97,9.99,9.97,9.99,19200.0,7.4846,7.4997,7.4846,7.4997,19200.0
2015-05-08 10:30:00,9.99,9.99,9.99,9.99,11600.0,7.4997,7.4997,7.4997,7.4997,11600.0
2015-05-08 10:35:00,9.99,9.99,9.98,9.99,12000.0,7.4997,7.4997,7.4922,7.4997,12000.0
2015-05-08 10:40:00,9.99,9.99,9.97,9.98,27600.0,7.4997,7.4997,7.4846,7.4922,27600.0
2015-05-08 10:45:00,9.98,10.01,9.98,10.0,27600.0,7.4922,7.5147,7.4922,7.5072,27600.0
2015-05-08 10:50:00,10.0,10.0,9.99,9.99,12800.0,7.5072,7.5072,7.4997,7.4997,12800.0
2015-05-08 10:55:00,9.99,10.0,9.98,9.99,35600.0,7.4997,7.5072,7.4922,7.4997,35600.0
2015-05-08 11:00:00,9.99,10.0,9.99,10.0,40000.0,7.4997,7.5072,7.4997,7.5072,40000.0
2015-05-08 11:05:00,10.0,10.01,10.0,10.01,20800.0,7.5072,7.5147,7.5072,7.5147,20800.0
2015-05-08 11:10:00,10.01,10.04,10.01,10.04,49600.0,7.5147,7.5372,7.5147,7.5372,49600.0
2015-05-08 11:15:00,10.04,10.05,10.04,10.05,38000.0,7.5372,7.5447,7.5372,7.5447,38000.0
2015-05-08 11:20:00,10.05,10.07,10.05,10.07,64000.0,7.5447,7.5597,7.5447,7.5597,64000.0
2015-05-08 11:25:00,10.07,10.08,10.06,10.08,52000.0,7.5597,7.5672,7.5522,7.5672,52000.0
2015-05-08 11:30:00,10.08,10.08,10.07,10.08,39600.0,7.5672,7.5672,7.5597,7.5672,39600.0
2015-05-08 11:35:00,10.08,10.08,10.08,10.08,192400.0,7.5672,7.5672,7.5672,7.5672,192400.0
2015-05-08 11:40:00,10.08,10.11,10.08,10.11,67600.0,7.5672,7.5897,7.5672,7.5897,67600.0
2015-05-08 11:45:00,10.11,10.13,10.11,10.12,137600.0,7.5897,7.6048,7.5897,7.5973,137600.0
2015-05-08 11:50:00,10.12,10.13,10.11,10.11,63200.0,7.5973,7.6048,7.5897,7.5897,63200.0
2015-05-08 11:55:00,10.11,10.11,10.1,10.1,25600.0,7.5897,7.5897,7.5822,7.5822,25600.0
2015-05-08 12:00:00,10.1,10.1,10.09,10.09,13200.0,7.5822,7.5822,7.5747,7.5747,13200.0
2015-05-08 12:05:00,10.09,10.1,10.09,10.09,21200.0,7.5747,7.5822,7.5747,7.5747,21200.0
2015-05-08 12:10:00,10.1,10.11,10.1,10.11,10800.0,7.5822,7.5897,7.5822,7.5897,10800.0
2015-05-08 12:15:00,10.11,10.11,10.1,10.11,20800.0,7.5897,7.5897,7.5822,7.5897,20800.0
2015-05-08 12:20:00,10.11,10.11,10.09,10.1,56400.0,7.5897,7.5897,7.5747,7.5822,56400.0
2015-05-08 12:25:00,10.1,10.1,10.09,10.1,36400.0,7.5822,7.5822,7.5747,7.5822,36400.0
2015-05-08 12:30:00,10.1,10.1,10.1,10.1,18000.0,7.5822,7.5822,7.5822,7.5822,18000.0
2015-05-08 12:35:00,10.1,10.1,10.09,10.1,16800.0,7.5822,7.5822,7.5747,7.5822,16800.0
2015-05-08 12:40:00,10.1,10.1,10.1,10.1,11200.0,7.5822,7.5822,7.5822,7.5822,11200.0
2015-05-08 12:45:00,10.1,10.1,10.09,10.1,22400.0,7.5822,7.5822,7.5747,7.5822,22400.0
2015-05-08 12:50:00,10.1,10.1,10.09,10.09,34800.0,7.5822,7.5822,7.5747,7.5747,34800.0
2015-05-08 12:55:00,10.09,10.1,10.09,10.1,12800.0,7.5747,7.5822,7.5747,7.5822,12800.0
2015-05-08 13:00:00,10.1,10.1,10.1,10.1,26400.0,7.5822,7.5822,7.5822,7.5822,26400.0
2015-05-08 13:05:00,10.1,10.1,10.09,10.1,41600.0,7.5822,7.5822,7.5747,7.5822,41600.0
2015-05-08 13:10:00,10.1,10.1,10.09,10.1,20800.0,7.5822,7.5822,7.5747,7.5822,20800.0
2015-05-08 13:15:00,10.1,10.1,10.1,10.1,50800.0,7.5822,7.5822,7.5822,7.5822,50800.0
2015-05-08 13:20:00,10.1,10.1,10.1,10.1,30800.0,7.5822,7.5822,7.5822,7.5822,30800.0
2015-05-08 13:25:00,10.1,10.1,10.1,10.1,20400.0,7.5822,7.5822,7.5822,7.5822,20400.0
2015-05-08 13:30:00,10.1,10.1,10.09,10.09,149200.0,7.5822,7.5822,7.5747,7.5747,149200.0
2015-05-08 13:35:00,10.09,10.09,10.08,10.08,12800.0,7.5747,7.5747,7.5672,7.5672,12800.0
2015-05-08 13:40:00,10.09,10.11,10.08,10.1,183200.0,7.5747,7.5897,7.5672,7.5822,183200.0
2015-05-08 13:45:00,10.1,10.1,10.09,10.09,127200.0,7.5822,7.5822,7.5747,7.5747,127200.0
2015-05-08 13:50:00,10.09,10.1,10.08,10.1,102000.0,7.5747,7.5822,7.5672,7.5822,102000.0
2015-05-08 13:55:00,10.1,10.12,10.1,10.12,23200.0,7.5822,7.5973,7.5822,7.5973,23200.0
2015-05-08 14:00:00,10.12,10.12,10.11,10.12,14400.0,7.5973,7.5973,7.5897,7.5973,14400.0
2015-05-08 14:05:00,10.12,10.12,10.1,10.1,32800.0,7.5973,7.5973,7.5822,7.5822,32800.0
2015-05-08 14:10:00,10.11,10.12,10.11,10.11,24000.0,7.5897,7.5973,7.5897,7.5897,24000.0
2015-05-08 14:15:00,10.11,10.11,10.1,10.1,30800.0,7.5897,7.5897,7.5822,7.5822,30800.0
2015-05-08 14:20:00,10.1,10.1,10.1,10.1,15600.0,7.5822,7.5822,7.5822,7.5822,15600.0
2015-05-08 14:25:00,10.1,10.1,10.08,10.08,11600.0,7.5822,7.5822,7.5672,7.5672,11600.0
2015-05-08 14:30:00,10.08,10.09,10.08,10.08,20800.0,7.5672,7.5747,7.5672,7.5672,20800.0
2015-05-08 14:35:00,10.08,10.09,10.08,10.08,22800.0,7.5672,7.5747,7.5672,7.5672,22800.0
2015-05-08 14:40:00,10.08,10.08,10.07,10.07,20000.0,7.5672,7.5672,7.5597,7.5597,20000.0
2015-05-08 14:45:00,10.07,10.07,10.05,10.05,52800.0,7.5597,7.5597,7.5447,7.5447,52800.0
2015-05-08 14:50:00,10.05,10.06,10.04,10.06,57600.0,7.5447,7.5522,7.5372,7.5522,57600.0
2015-05-08 14:55:00,10.06,10.08,10.06,10.06,39600.0,7.5522,7.5672,7.5522,7.5522,39600.0
2015-05-08 15:00:00,10.06,10.07,10.05,10.06,16800.0,7.5522,7.5597,7.5447,7.5522,16800.0
2015-05-08 15:05:00,10.06,10.06,10.05,10.06,38800.0,7.5522,7.5522,7.5447,7.5522,38800.0
2015-05-08 15:10:00,10.06,10.07,10.06,10.07,18800.0,7.5522,7.5597,7.5522,7.5597,18800.0
2015-05-08 15:15:00,10.07,10.08,10.07,10.08,40400.0,7.5597,7.5672,7.5597,7.5672,40400.0
2015-05-08 15:20:00,10.07,10.07,10.06,10.06,42400.0,7.5597,7.5597,7.5522,7.5522,42400.0
2015-05-08 15:25:00,10.06,10.06,10.04,10.05,36400.0,7.5522,7.5522,7.5372,7.5447,36400.0
2015-05-08 15:30:00,10.05,10.06,10.05,10.06,44800.0,7.5447,7.5522,7.5447,7.5522,44800.0
2015-05-08 15:35:00,10.06,10.06,10.05,10.05,39600.0,7.5522,7.5522,7.5447,7.5447,39600.0
2015-05-08 15:40:00,10.05,10.06,10.05,10.06,62000.0,7.5447,7.5522,7.5447,7.5522,62000.0
2015-05-08 15:45:00,10.06,10.06,10.05,10.05,47200.0,7.5522,7.5522,7.5447,7.5447,47200.0
2015-05-08 15:50:00,10.05,10.05,10.03,10.04,134400.0,7.5447,7.5447,7.5297,7.5372,134400.0
2015-05-08 15:55:00,10.04,10.06,10.03,10.05,393200.0,7.5372,7.5522,7.5297,7.5447,393200.0
2015-05-11 09:30:00,10.02,10.07,10.02,10.06,69600.0,7.5222,7.5597,7.5222,7.5522,69600.0
2015-05-11 09:35:00,10.06,10.09,10.06,10.09,34000.0,7.5522,7.5747,7.5522,7.5747,34000.0
2015-05-11 09:40:00,10.09,10.12,10.08,10.11,68000.0,7.5747,7.5973,7.5672,7.5897,68000.0
2015-05-11 09:45:00,10.09,10.11,10.09,10.11,53200.0,7.5747,7.5897,7.5747,7.5897,53200.0
2015-05-11 09:50:00,10.1,10.1,10.04,10.05,191200.0,7.5822,7.5822,7.5372,7.5447,191200.0
2015-05-11 09:55:00,10.06,10.06,10.04,10.06,22000.0,7.5522,7.5522,7.5372,7.5522,22000.0
2015-05-11 10:00:00,10.06,10.06,10.02,10.02,36000.0,7.5522,7.5522,7.5222,7.5222,36000.0
2015-05-11 10:05:00,10.02,10.03,10.01,10.02,45600.0,7.5222,7.5297,7.5147,7.5222,45600.0
2015-05-11 10:10:00,10.02,10.04,10.01,10.03,44800.0,7.5222,7.5372,7.5147,7.5297,44800.0
2015-05-11 10:15:00,10.03,10.05,10.02,10.04,28000.0,7.5297,7.5447,7.5222,7.5372,28000.0
2015-05-11 10:20:00,10.03,10.05,10.03,10.05,13200.0,7.5297,7.5447,7.5297,7.5447,13200.0
2015-05-11 10:25:00,10.06,10.06,10.05,10.05,34000.0,7.5522,7.5522,7.5447,7.5447,34000.0
2015-05-11 10:30:00,10.05,10.06,10.05,10.05,32400.0,7.5447,7.5522,7.5447,7.5447,32400.0
2015-05-11 10:35:00,10.05,10.05,10.04,10.04,25200.0,7.5447,7.5447,7.5372,7.5372,25200.0
2015-05-11 10:40:00,10.05,10.06,10.04,10.05,17600.0,7.5447,7.5522,7.5372,7.5447,17600.0
2015-05-11 10:45:00,10.05,10.05,10.04,10.05,16800.0,7.5447,7.5447,7.5372,7.5447,16800.0
2015-05-11 10:50:00,10.05,10.05,10.04,10.04,28400.0,7.5447,7.5447,7.5372,7.5372,28400.0
2015-05-11 10:55:00,10.05,10.06,10.04,10.06,22000.0,7.5447,7.5522,7.5372,7.5522,22000.0
2015-05-11 11:00:00,10.06,10.06,10.06,10.06,19600.0,7.5522,7.5522,7.5522,7.5522,19600.0
2015-05-11 11:05:00,10.06,10.06,10.05,10.06,24400.0,7.5522,7.5522,7.5447,7.5522,24400.0
2015-05-11 11:10:00,10.06,10.07,10.06,10.06,32800.0,7.5522,7.5597,7.5522,7.5522,32800.0
2015-05-11 11:15:00,10.06,10.08,10.06,10.07,26400.0,7.5522,7.5672,7.5522,7.5597,26400.0
2015-05-11 11:20:00,10.08,10.08,10.07,10.07,14000.0,7.5672,7.5672,7.5597,7.5597,14000.0
2015-05-11 11:25:00,10.08,10.08,10.08,10.08,22800.0,7.5672,7.5672,7.5672,7.5672,22800.0
2015-05-11 11:30:00,10.08,10.08,10.08,10.08,12400.0,7.5672,7.5672,7.5672,7.5672,12400.0
2015-05-11 11:35:00,10.09,10.09,10.07,10.07,30800.0,7.5747,7.5747,7.5597,7.5597,30800.0
2015-05-11 11:40:00,10.07,10.08,10.05,10.06,65600.0,7.5597,7.5672,7.5447,7.5522,65600.0
2015-05-11 11:45:00,10.06,10.06,10.05,10.06,9200.0,7.5522,7.5522,7.5447,7.5522,9200.0
2015-05-11 11:50:00,10.06,10.06,10.05,10.05,22400.0,7.5522,7.5522,7.5447,7.5447,22400.0
2015-05-11 11:55:00,10.06,10.06,10.04,10.05,14800.0,7.5522,7.5522,7.5372,7.5447,14800.0
2015-05-11 12:00:00,10.04,10.04,10.02,10.03,28800.0,7.5372,7.5372,7.5222,7.5297,28800.0
2015-05-11 12:05:00,10.03,10.03,10.03,10.03,6800.0,7.5297,7.5297,7.5297,7.5297,6800.0
2015-05-11 12:10:00,10.03,10.04,10.03,10.04,14400.0,7.5297,7.5372,7.5297,7.5372,14400.0
2015-05-11 12:15:00,10.04,10.05,10.03,10.05,23200.0,7.5372,7.5447,7.5297,7.5447,23200.0
2015-05-11 12:20:00,10.05,10.05,10.03,10.04,28000.0,7.5447,7.5447,7.5297,7.5372,28000.0
2015-05-11 12:25:00,10.04,10.04,10.03,10.04,14800.0,7.5372,7.5372,7.5297,7.5372,14800.0
2015-05-11 12:30:00,10.04,10.04,10.01,10.02,86400.0,7.5372,7.5372,7.5147,7.5222,86400.0
2015-05-11 12:35:00,10.02,10.02,10.02,10.02,17600.0,7.5222,7.5222,7.5222,7.5222,17600.0
2015-05-11 12:40:00,10.02,10.03,10.02,10.02,20000.0,7.5222,7.5297,7.5222,7.5222,20000.0
2015-05-11 12:45:00,10.02,10.02,10.02,10.02,13200.0,7.5222,7.5222,7.5222,7.5222,13200.0
2015-05-11 12:50:00,10.02,10.03,10.02,10.02,17200.0,7.5222,7.5297,7.5222,7.5222,17200.0
2015-05-11 12:55:00,10.02,10.03,10.02,10.02,39600.0,7.5222,7.5297,7.5222,7.5222,39600.0
2015-05-11 13:00:00,10.02,10.02,10.01,10.01,20800.0,7.5222,7.5222,7.5147,7.5147,20800.0
2015-05-11 13:05:00,10.01,10.02,10.01,10.02,7200.0,7.5147,7.5222,7.5147,7.5222,7200.0
2015-05-11 13:10:00,10.02,10.03,10.02,10.02,34800.0,7.5222,7.5297,7.5222,7.5222,34800.0
2015-05-11 13:15:00,10.03,10.03,10.02,10.02,22800.0,7.5297,7.5297,7.5222,7.5222,22800.0
2015-05-11 13:20:00,10.02,10.03,10.02,10.02,12800.0,7.5222,7.5297,7.5222,7.5222,12800.0
2015-05-11 13:25:00,10.02,10.03,10.02,10.02,22000.0,7.5222,7.5297,7.5222,7.5222,22000.0
2015-05-11 13:30:00,10.02,10.03,10.01,10.01,27200.0,7.5222,7.5297,7.5147,7.5147,27200.0
2015-05-11 13:35:00,10.01,10.03,10.01,10.02,36400.0,7.5147,7.5297,7.5147,7.5222,36400.0
2015-05-11 13:40:00,10.02,10.03,10.01,10.01,35600.0,7.5222,7.5297,7.5147,7.5147,35600.0
2015-05-11 13:45:00,10.01,10.01,9.99,9.99,16800.0,7.5147,7.5147,7.4997,7.4997,16800.0
2015-05-11 13:50:00,9.99,10.01,9.99,10.0,20000.0,7.4997,7.5147,7.4997,7.5072,20000.0
2015-05-11 13:55:00,10.0,10.01,10.0,10.01,10800.0,7.5072,7.5147,7.5072,7.5147,10800.0
2015-05-11 14:00:00,10.0,10.01,10.0,10.01,22400.0,7.5072,7.5147,7.5072,7.5147,22400.0
2015-05-11 14:05:00,10.01,10.02,10.01,10.01,18800.0,7.5147,7.5222,7.5147,7.5147,18800.0
2015-05-11 14:10:00,10.01,10.01,10.01,10.01,18000.0,7.5147,7.5147,7.5147,7.5147,18000.0
2015-05-11 14:15:00,10.01,10.01,9.97,9.97,101600.0,7.5147,7.5147,7.4846,7.4846,101600.0
2015-05-11 14:20:00,9.97,9.98,9.97,9.98,22000.0,7.4846,7.4922,7.4846,7.4922,22000.0
2015-05-11 14:25:00,9.98,9.99,9.98,9.99,6000.0,7.4922,7.4997,7.4922,7.4997,6000.0
2015-05-11 14:30:00,9.99,9.99,9.98,9.99,52400.0,7.4997,7.4997,7.4922,7.4997,52400.0
2015-05-11 14:35:00,9.99,9.99,9.98,9.98,32000.0,7.4997,7.4997,7.4922,7.4922,32000.0
2015-05-11 14:40:00,9.99,9.99,9.99,9.99,14400.0,7.4997,7.4997,7.4997,7.4997,14400.0
2015-05-11 14:45:00,9.99,9.99,9.98,9.98,8400.0,7.4997,7.4997,7.4922,7.4922,8400.0
2015-05-11 14:50:00,9.98,9.98,9.97,9.97,30400.0,7.4922,7.4922,7.4846,7.4846,30400.0
2015-05-11 14:55:00,9.97,9.97,9.96,9.96,32000.0,7.4846,7.4846,7.4771,7.4771,32000.0
2015-05-11 15:00:00,9.96,9.96,9.95,9.95,42800.0,7.4771,7.4771,7.4696,7.4696,42800.0
2015-05-11 15:05:00,9.96,9.96,9.95,9.95,40400.0,7.4771,7.4771,7.4696,7.4696,40400.0
2015-05-11 15:10:00,9.95,9.96,9.95,9.95,38400.0,7.4696,7.4771,7.4696,7.4696,38400.0
2015-05-11 15:15:00,9.95,9.95,9.95,9.95,40800.0,7.4696,7.4696,7.4696,7.4696,40800.0
2015-05-11 15:20:00,9.95,9.96,9.95,9.96,51600.0,7.4696,7.4771,7.4696,7.4771,51600.0
2015-05-11 15:25:00,9.96,9.96,9.95,9.96,33200.0,7.4771,7.4771,7.4696,7.4771,33200.0
2015-05-11 15:30:00,9.96,9.96,9.95,9.96,34400.0,7.4771,7.4771,7.4696,7.4771,34400.0
2015-05-11 15:35:00,9.96,9.96,9.95,9.95,57200.0,7.4771,7.4771,7.4696,7.4696,57200.0
2015-05-11 15:40:00,9.95,9.95,9.94,9.94,148400.0,7.4696,7.4696,7.4621,7.4621,148400.0
2015-05-11 15:45:00,9.94,9.95,9.94,9.94,63600.0,7.4621,7.4696,7.4621,7.4621,63600.0
2015-05-11 15:50:00,9.94,9.96,9.94,9.96,98400.0,7.4621,7.4771,7.4621,7.4771,98400.0
2015-05-11 15:55:00,9.96,9.96,9.94,9.94,211600.0,7.4771,7.4771,7.4621,7.4621,211600.0
2015-05-12 09:30:00,9.88,9.91,9.88,9.9,114800.0,7.4171,7.4396,7.4171,7.4321,114800.0
2015-05-12 09:35:00,9.89,9.9,9.8,9.84,870000.0,7.4246,7.4321,7.357,7.3871,870000.0
2015-05-12 09:40:00,9.85,9.88,9.85,9.85,185200.0,7.3946,7.4171,7.3946,7.3946,185200.0
2015-05-12 09:45:00,9.85,9.88,9.85,9.88,70000.0,7.3946,7.4171,7.3946,7.4171,70000.0
2015-05-12 09:50:00,9.87,9.96,9.87,9.93,64800.0,7.4096,7.4771,7.4096,7.4546,64800.0
2015-05-12 09:55:00,9.93,9.94,9.92,9.92,25600.0,7.4546,7.4621,7.4471,7.4471,25600.0
2015-05-12 10:00:00,9.92,9.94,9.89,9.94,29200.0,7.4471,7.4621,7.4246,7.4621,29200.0
2015-05-12 10:05:00,9.94,9.95,9.9,9.95,26000.0,7.4621,7.4696,7.4321,7.4696,26000.0
2015-05-12 10:10:00,9.94,9.94,9.9,9.9,25200.0,7.4621,7.4621,7.4321,7.4321,25200.0
2015-05-12 10:15:00,9.9,9.92,9.9,9.9,18800.0,7.4321,7.4471,7.4321,7.4321,18800.0
2015-05-12 10:20:00,9.9,9.91,9.89,9.9,10800.0,7.4321,7.4396,7.4246,7.4321,10800.0
2015-05-12 10:25:00,9.91,9.94,9.91,9.93,44800.0,7.4396,7.4621,7.4396,7.4546,44800.0
2015-05-12 10:30:00,9.93,9.93,9.92,9.93,21200.0,7.4546,7.4546,7.4471,7.4546,21200.0
2015-05-12 10:35:00,9.92,9.92,9.91,9.91,31200.0,7.4471,7.4471,7.4396,7.4396,31200.0
2015-05-12 10:40:00,9.92,9.94,9.92,9.93,46400.0,7.4471,7.4621,7.4471,7.4546,46400.0
2015-05-12 10:45:00,9.94,9.95,9.94,9.94,51600.0,7.4621,7.4696,7.4621,7.4621,51600.0
2015-05-12 10:50:00,9.94,9.95,9.91,9.91,58000.0,7.4621,7.4696,7.4396,7.4396,58000.0
2015-05-12 10:55:00,9.91,9.92,9.9,9.91,58800.0,7.4396,7.4471,7.4321,7.4396,58800.0
2015-05-12 11:00:00,9.9,9.91,9.9,9.91,28000.0,7.4321,7.4396,7.4321,7.4396,28000.0
2015-05-12 11:05:00,9.91,9.92,9.91,9.91,24400.0,7.4396,7.4471,7.4396,7.4396,24400.0
2015-05-12 11:10:00,9.91,9.92,9.89,9.89,25600.0,7.4396,7.4471,7.4246,7.4246,25600.0
2015-05-12 11:15:00,9.89,9.9,9.88,9.88,30000.0,7.4246,7.4321,7.4171,7.4171,30000.0
2015-05-12 11:20:00,9.88,9.88,9.87,9.87,13200.0,7.4171,7.4171,7.4096,7.4096,13200.0
2015-05-12 11:25:00,9.87,9.88,9.87,9.87,14400.0,7.4096,7.4171,7.4096,7.4096,14400.0
2015-05-12 11:30:00,9.87,9.88,9.87,9.88,12800.0,7.4096,7.4171,7.4096,7.4171,12800.0
2015-05-12 11:35:00,9.88,9.88,9.87,9.88,19200.0,7.4171,7.4171,7.4096,7.4171,19200.0
2015-05-12 11:40:00,9.88,9.88,9.87,9.87,9200.0,7.4171,7.4171,7.4096,7.4096,9200.0
2015-05-12 11:45:00,9.87,9.88,9.87,9.88,14000.0,7.4096,7.4171,7.4096,7.4171,14000.0
2015-05-12 11:50:00,9.88,9.9,9.88,9.9,24400.0,7.4171,7.4321,7.4171,7.4321,24400.0
2015-05-12 11:55:00,9.9,9.9,9.89,9.89,12400.0,7.4321,7.4321,7.4246,7.4246,12400.0
2015-05-12 12:00:00,9.89,9.89,9.87,9.87,4400.0,7.4246,7.4246,7.4096,7.4096,4400.0
2015-05-12 12:05:00,9.87,9.88,9.87,9.88,16400.0,7.4096,7.4171,7.4096,7.4171,16400.0
2015-05-12 12:10:00,9.88,9.88,9.88,9.88,38000.0,7.4171,7.4171,7.4171,7.4171,38000.0
2015-05-12 12:15:00,9.88,9.88,9.87,9.88,63200.0,7.4171,7.4171,7.4096,7.4171,63200.0
2015-05-12 12:20:00,9.87,9.88,9.87,9.88,5600.0,7.4096,7.4171,7.4096,7.4171,5600.0
2015-05-12 12:25:00,9.88,9.88,9.86,9.86,30000.0,7.4171,7.4171,7.4021,7.4021,30000.0
2015-05-12 12:30:00,9.86,9.87,9.86,9.87,6400.0,7.4021,7.4096,7.4021,7.4096,6400.0
2015-05-12 12:35:00,9.87,9.88,9.87,9.87,28000.0,7.4096,7.4171,7.4096,7.4096,28000.0
2015-05-12 12:40:00,9.87,9.87,9.86,9.87,11200.0,7.4096,7.4096,7.4021,7.4096,11200.0
2015-05-12 12:45:00,9.87,9.88,9.87,9.88,15600.0,7.4096,7.4171,7.4096,7.4171,15600.0
2015-05-12 12:50:00,9.87,9.88,9.87,9.88,15600.0,7.4096,7.4171,7.4096,7.4171,15600.0
2015-05-12 12:55:00,9.87,9.88,9.87,9.88,8400.0,7.4096,7.4171,7.4096,7.4171,8400.0
2015-05-12 13:00:00,9.88,9.88,9.86,9.86,17200.0,7.4171,7.4171,7.4021,7.4021,17200.0
2015-05-12 13:05:00,9.86,9.87,9.86,9.86,31200.0,7.4021,7.4096,7.4021,7.4021,31200.0
2015-05-12 13:10:00,9.86,9.87,9.86,9.86,74000.0,7.4021,7.4096,7.4021,7.4021,74000.0
2015-05-12 13:15:00,9.86,9.87,9.85,9.86,30400.0,7.4021,7.4096,7.3946,7.4021,30400.0
2015-05-12 13:20:00,9.86,9.86,9.86,9.86,17600.0,7.4021,7.4021,7.4021,7.4021,17600.0
2015-05-12 13:25:00,9.86,9.87,9.86,9.86,54000.0,7.4021,7.4096,7.4021,7.4021,54000.0
2015-05-12 13:30:00,9.86,9.87,9.85,9.85,50400.0,7.4021,7.4096,7.3946,7.3946,50400.0
2015-05-12 13:35:00,9.85,9.85,9.84,9.84,92000.0,7.3946,7.3946,7.3871,7.3871,92000.0
2015-05-12 13:40:00,9.84,9.84,9.83,9.83,27600.0,7.3871,7.3871,7.3795,7.3795,27600.0
2015-05-12 13:45:00,9.83,9.83,9.82,9.83,21200.0,7.3795,7.3795,7.372,7.3795,21200.0
2015-05-12 13:50:00,9.83,9.84,9.83,9.83,27600.0,7.3795,7.3871,7.3795,7.3795,27600.0
2015-05-12 13:55:00,9.83,9.84,9.83,9.84,24400.0,7.3795,7.3871,7.3795,7.3871,24400.0
2015-05-12 14:00:00,9.84,9.84,9.81,9.82,254000.0,7.3871,7.3871,7.3645,7.372,254000.0
2015-05-12 14:05:00,9.83,9.83,9.82,9.83,20400.0,7.3795,7.3795,7.372,7.3795,20400.0
2015-05-12 14:10:00,9.83,9.83,9.82,9.82,8800.0,7.3795,7.3795,7.372,7.372,8800.0
2015-05-12 14:15:00,9.83,9.83,9.82,9.83,14000.0,7.3795,7.3795,7.372,7.3795,14000.0
2015-05-12 14:20:00,9.83,9.84,9.83,9.83,25600.0,7.3795,7.3871,7.3795,7.3795,25600.0
2015-05-12 14:25:00,9.83,9.85,9.83,9.85,31200.0,7.3795,7.3946,7.3795,7.3946,31200.0
2015-05-12 14:30:00,9.84,9.86,9.84,9.86,21200.0,7.3871,7.4021,7.3871,7.4021,21200.0
2015-05-12 14:35:00,9.86,9.86,9.83,9.83,112800.0,7.4021,7.4021,7.3795,7.3795,112800.0
2015-05-12 14:40:00,9.83,9.84,9.82,9.82,36000.0,7.3795,7.3871,7.372,7.372,36000.0
2015-05-12 14:45:00,9.82,9.82,9.81,9.81,52000.0,7.372,7.372,7.3645,7.3645,52000.0
2015-05-12 14:50:00,9.81,9.81,9.78,9.78,86800.0,7.3645,7.3645,7.342,7.342,86800.0
2015-05-12 14:55:00,9.78,9.79,9.78,9.78,66000.0,7.342,7.3495,7.342,7.342,66000.0
2015-05-12 15:00:00,9.79,9.8,9.79,9.79,31200.0,7.3495,7.357,7.3495,7.3495,31200.0
2015-05-12 15:05:00,9.79,9.8,9.79,9.8,11200.0,7.3495,7.357,7.3495,7.357,11200.0
2015-05-12 15:10:00,9.8,9.8,9.8,9.8,7600.0,7.357,7.357,7.357,7.357,7600.0
2015-05-12 15:15:00,9.8,9.8,9.79,9.8,37200.0,7.357,7.357,7.3495,7.357,37200.0
2015-05-12 15:20:00,9.8,9.81,9.8,9.81,39600.0,7.357,7.3645,7.357,7.3645,39600.0
2015-05-12 15:25:00,9.81,9.81,9.78,9.78,166000.0,7.3645,7.3645,7.342,7.342,166000.0
2015-05-12 15:30:00,9.79,9.79,9.77,9.77,100400.0,7.3495,7.3495,7.3345,7.3345,100400.0
2015-05-12 15:35:00,9.77,9.78,9.77,9.78,109200.0,7.3345,7.342,7.3345,7.342,109200.0
2015-05-12 15:40:00,9.78,9.78,9.76,9.77,105200.0,7.342,7.342,7.327,7.3345,105200.0
2015-05-12 15:45:00,9.77,9.78,9.77,9.77,172000.0,7.3345,7.342,7.3345,7.3345,172000.0
2015-05-12 15:50:00,9.77,9.77,9.76,9.77,180400.0,7.3345,7.3345,7.327,7.3345,180400.0
2015-05-12 15:55:00,9.77,9.77,9.76,9.76,284000.0,7.3345,7.3345,7.327,7.327,284000.0
2015-05-13 09:30:00,9.77,9.79,9.63,9.7,570400.0,7.3345,7.3495,7.2294,7.282,570400.0
2015-05-13 09:35:00,9.7,9.83,9.69,9.8,216400.0,7.282,7.3795,7.2744,7.357,216400.0
2015-05-13 09:40:00,9.79,9.79,9.74,9.79,113600.0,7.3495,7.3495,7.312,7.3495,113600.0
2015-05-13 09:45:00,9.8,9.85,9.8,9.84,20400.0,7.357,7.3946,7.357,7.3871,20400.0
2015-05-13 09:50:00,9.84,9.85,9.81,9.83,87600.0,7.3871,7.3946,7.3645,7.3795,87600.0
2015-05-13 09:55:00,9.84,9.84,9.76,9.76,172800.0,7.3871,7.3871,7.327,7.327,172800.0
2015-05-13 10:00:00,9.76,9.79,9.74,9.78,28000.0,7.327,7.3495,7.312,7.342,28000.0
2015-05-13 10:05:00,9.78,9.81,9.78,9.81,28400.0,7.342,7.3645,7.342,7.3645,28400.0
2015-05-13 10:10:00,9.82,9.82,9.78,9.78,30000.0,7.372,7.372,7.342,7.342,30000.0
2015-05-13 10:15:00,9.78,9.78,9.75,9.75,29600.0,7.342,7.342,7.3195,7.3195,29600.0
2015-05-13 10:20:00,9.76,9.81,9.76,9.8,79600.0,7.327,7.3645,7.327,7.357,79600.0
2015-05-13 10:25:00,9.8,9.8,9.77,9.8,37600.0,7.357,7.357,7.3345,7.357,37600.0
2015-05-13 10:30:00,9.81,9.81,9.74,9.74,71600.0,7.3645,7.3645,7.312,7.312,71600.0
2015-05-13 10:35:00,9.75,9.75,9.7,9.71,19600.0,7.3195,7.3195,7.282,7.2895,19600.0
2015-05-13 10:40:00,9.71,9.73,9.7,9.72,76800.0,7.2895,7.3045,7.282,7.297,76800.0
2015-05-13 10:45:00,9.7,9.73,9.7,9.72,24800.0,7.282,7.3045,7.282,7.297,24800.0
2015-05-13 10:50:00,9.71,9.72,9.71,9.72,36800.0,7.2895,7.297,7.2895,7.297,36800.0
2015-05-13 10:55:00,9.72,9.73,9.71,9.71,26800.0,7.297,7.3045,7.2895,7.2895,26800.0
2015-05-13 11:00:00,9.72,9.72,9.68,9.69,78000.0,7.297,7.297,7.2669,7.2744,78000.0
2015-05-13 11:05:00,9.7,9.72,9.69,9.72,26800.0,7.282,7.297,7.2744,7.297,26800.0
2015-05-13 11:10:00,9.72,9.72,9.71,9.71,18000.0,7.297,7.297,7.2895,7.2895,18000.0
2015-05-13 11:15:00,9.72,9.73,9.71,9.72,32400.0,7.297,7.3045,7.2895,7.297,32400.0
2015-05-13 11:20:00,9.72,9.73,9.72,9.72,25600.0,7.297,7.3045,7.297,7.297,25600.0
2015-05-13 11:25:00,9.72,9.72,9.69,9.7,27200.0,7.297,7.297,7.2744,7.282,27200.0
2015-05-13 11:30:00,9.7,9.7,9.69,9.7,37600.0,7.282,7.282,7.2744,7.282,37600.0
2015-05-13 11:35:00,9.7,9.7,9.68,9.69,67600.0,7.282,7.282,7.2669,7.2744,67600.0
2015-05-13 11:40:00,9.69,9.7,9.69,9.7,9200.0,7.2744,7.282,7.2744,7.282,9200.0
2015-05-13 11:45:00,9.7,9.7,9.69,9.7,14400.0,7.282,7.282,7.2744,7.282,14400.0
2015-05-13 11:50:00,9.7,9.7,9.69,9.69,35600.0,7.282,7.282,7.2744,7.2744,35600.0
2015-05-13 11:55:00,9.69,9.7,9.69,9.69,24800.0,7.2744,7.282,7.2744,7.2744,24800.0
2015-05-13 12:00:00,9.69,9.71,9.69,9.7,22000.0,7.2744,7.2895,7.2744,7.282,22000.0
2015-05-13 12:05:00,9.7,9.7,9.69,9.7,25600.0,7.282,7.282,7.2744,7.282,25600.0
2015-05-13 12:10:00,9.69,9.69,9.68,9.68,24400.0,7.2744,7.2744,7.2669,7.2669,24400.0
2015-05-13 12:15:00,9.68,9.69,9.68,9.68,27600.0,7.2669,7.2744,7.2669,7.2669,27600.0
2015-05-13 12:20:00,9.68,9.69,9.68,9.68,26800.0,7.2669,7.2744,7.2669,7.2669,26800.0
2015-05-13 12:25:00,9.68,9.68,9.65,9.66,94800.0,7.2669,7.2669,7.2444,7.2519,94800.0
2015-05-13 12:30:00,9.66,9.67,9.66,9.67,28800.0,7.2519,7.2594,7.2519,7.2594,28800.0
2015-05-13 12:35:00,9.67,9.68,9.66,9.66,40400.0,7.2594,7.2669,7.2519,7.2519,40400.0
2015-05-13 12:40:00,9.66,9.67,9.66,9.67,23600.0,7.2519,7.2594,7.2519,7.2594,23600.0
2015-05-13 12:45:00,9.67,9.68,9.67,9.67,29200.0,7.2594,7.2669,7.2594,7.2594,29200.0
2015-05-13 12:50:00,9.68,9.68,9.68,9.68,44400.0,7.2669,7.2669,7.2669,7.2669,44400.0
2015-05-13 12:55:00,9.68,9.68,9.65,9.66,62400.0,7.2669,7.2669,7.2444,7.2519,62400.0
2015-05-13 13:00:00,9.66,9.68,9.66,9.66,70800.0,7.2519,7.2669,7.2519,7.2519,70800.0
2015-05-13 13:05:00,9.67,9.67,9.65,9.65,53200.0,7.2594,7.2594,7.2444,7.2444,53200.0
2015-05-13 13:10:00,9.65,9.67,9.65,9.67,28800.0,7.2444,7.2594,7.2444,7.2594,28800.0
2015-05-13 13:15:00,9.67,9.7,9.67,9.7,50400.0,7.2594,7.282,7.2594,7.282,50400.0
2015-05-13 13:20:00,9.7,9.7,9.66,9.68,269200.0,7.282,7.282,7.2519,7.2669,269200.0
2015-05-13 13:25:00,9.68,9.71,9.68,9.71,78800.0,7.2669,7.2895,7.2669,7.2895,78800.0
2015-05-13 13:30:00,9.71,9.74,9.71,9.74,67200.0,7.2895,7.312,7.2895,7.312,67200.0
2015-05-13 13:35:00,9.74,9.74,9.72,9.72,52000.0,7.312,7.312,7.297,7.297,52000.0
2015-05-13 13:40:00,9.72,9.74,9.72,9.74,54400.0,7.297,7.312,7.297,7.312,54400.0
2015-05-13 13:45:00,9.74,9.77,9.74,9.74,94800.0,7.312,7.3345,7.312,7.312,94800.0
2015-05-13 13:50:00,9.74,9.77,9.74,9.77,49200.0,7.312,7.3345,7.312,7.3345,49200.0
2015-05-13 13:55:00,9.77,9.77,9.76,9.76,25200.0,7.3345,7.3345,7.327,7.327,25200.0
2015-05-13 14:00:00,9.76,9.78,9.74,9.78,57600.0,7.327,7.342,7.312,7.342,57600.0
2015-05-13 14:05:00,9.78,9.79,9.74,9.77,63200.0,7.342,7.3495,7.312,7.3345,63200.0
2015-05-13 14:10:00,9.77,9.79,9.77,9.78,26000.0,7.3345,7.3495,7.3345,7.342,26000.0
2015-05-13 14:15:00,9.78,9.79,9.78,9.79,37600.0,7.342,7.3495,7.342,7.3495,37600.0
2015-05-13 14:20:00,9.79,9.81,9.78,9.78,89200.0,7.3495,7.3645,7.342,7.342,89200.0
2015-05-13 14:25:00,9.78,9.79,9.78,9.79,22800.0,7.342,7.3495,7.342,7.3495,22800.0
2015-05-13 14:30:00,9.79,9.8,9.79,9.79,26800.0,7.3495,7.357,7.3495,7.3495,26800.0
2015-05-13 14:35:00,9.79,9.8,9.76,9.78,78400.0,7.3495,7.357,7.327,7.342,78400.0
2015-05-13 14:40:00,9.78,9.8,9.77,9.79,44400.0,7.342,7.357,7.3345,7.3495,44400.0
2015-05-13 14:45:00,9.79,9.8,9.79,9.8,10800.0,7.3495,7.357,7.3495,7.357,10800.0
2015-05-13 14:50:00,9.8,9.8,9.76,9.77,71200.0,7.357,7.357,7.327,7.3345,71200.0
2015-05-13 14:55:00,9.77,9.78,9.77,9.78,14000.0,7.3345,7.342,7.3345,7.342,14000.0
2015-05-13 15:00:00,9.78,9.81,9.78,9.81,104000.0,7.342,7.3645,7.342,7.3645,104000.0
2015-05-13 15:05:00,9.81,9.81,9.81,9.81,79200.0,7.3645,7.3645,7.3645,7.3645,79200.0
2015-05-13 15:10:00,9.81,9.81,9.8,9.8,54800.0,7.3645,7.3645,7.357,7.357,54800.0
2015-05-13 15:15:00,9.8,9.81,9.78,9.78,103600.0,7.357,7.3645,7.342,7.342,103600.0
2015-05-13 15:20:00,9.78,9.79,9.77,9.79,97200.0,7.342,7.3495,7.3345,7.3495,97200.0
2015-05-13 15:25:00,9.79,9.8,9.79,9.79,51200.0,7.3495,7.357,7.3495,7.3495,51200.0
2015-05-13 15:30:00,9.79,9.79,9.78,9.79,64000.0,7.3495,7.3495,7.342,7.3495,64000.0
2015-05-13 15:35:00,9.79,9.8,9.78,9.8,80800.0,7.3495,7.357,7.342,7.357,80800.0
2015-05-13 15:40:00,9.8,9.8,9.78,9.78,90400.0,7.357,7.357,7.342,7.342,90400.0
2015-05-13 15:45:00,9.79,9.81,9.78,9.8,185600.0,7.3495,7.3645,7.342,7.357,185600.0
2015-05-13 15:50:00,9.8,9.81,9.79,9.8,191200.0,7.357,7.3645,7.3495,7.357,191200.0
2015-05-13 15:55:00,9.8,9.81,9.8,9.8,196000.0,7.357,7.3645,7.357,7.357,196000.0
2015-05-14 09:30:00,9.85,9.85,9.75,9.75,118400.0,7.3946,7.3946,7.3195,7.3195,118400.0
2015-05-14 09:35:00,9.75,9.81,9.73,9.76,156800.0,7.3195,7.3645,7.3045,7.327,156800.0
2015-05-14 09:40:00,9.79,9.79,9.77,9.77,14800.0,7.3495,7.3495,7.3345,7.3345,14800.0
2015-05-14 09:45:00,9.76,9.76,9.73,9.73,44400.0,7.327,7.327,7.3045,7.3045,44400.0
2015-05-14 09:50:00,9.73,9.74,9.71,9.74,28800.0,7.3045,7.312,7.2895,7.312,28800.0
2015-05-14 09:55:00,9.74,9.74,9.71,9.71,12400.0,7.312,7.312,7.2895,7.2895,12400.0
2015-05-14 10:00:00,9.72,9.72,9.7,9.72,17200.0,7.297,7.297,7.282,7.297,17200.0
2015-05-14 10:05:00,9.72,9.75,9.72,9.75,18400.0,7.297,7.3195,7.297,7.3195,18400.0
2015-05-14 10:10:00,9.75,9.76,9.75,9.76,22400.0,7.3195,7.327,7.3195,7.327,22400.0
2015-05-14 10:15:00,9.76,9.77,9.76,9.76,37600.0,7.327,7.3345,7.327,7.327,37600.0
2015-05-14 10:20:00,9.76,9.77,9.75,9.75,21200.0,7.327,7.3345,7.3195,7.3195,21200.0
2015-05-14 10:25:00,9.75,9.76,9.72,9.72,32800.0,7.3195,7.327,7.297,7.297,32800.0
2015-05-14 10:30:00,9.73,9.73,9.7,9.71,54000.0,7.3045,7.3045,7.282,7.2895,54000.0
2015-05-14 10:35:00,9.71,9.73,9.71,9.72,15200.0,7.2895,7.3045,7.2895,7.297,15200.0
2015-05-14 10:40:00,9.72,9.72,9.72,9.72,15200.0,7.297,7.297,7.297,7.297,15200.0
2015-05-14 10:45:00,9.72,9.72,9.71,9.72,15200.0,7.297,7.297,7.2895,7.297,15200.0
2015-05-14 10:50:00,9.72,9.72,9.7,9.71,14800.0,7.297,7.297,7.282,7.2895,14800.0
2015-05-14 10:55:00,9.71,9.71,9.71,9.71,12000.0,7.2895,7.2895,7.2895,7.2895,12000.0
2015-05-14 11:00:00,9.71,9.72,9.71,9.72,10000.0,7.2895,7.297,7.2895,7.297,10000.0
2015-05-14 11:05:00,9.72,9.72,9.71,9.71,23600.0,7.297,7.297,7.2895,7.2895,23600.0
2015-05-14 11:10:00,9.71,9.71,9.69,9.7,46000.0,7.2895,7.2895,7.2744,7.282,46000.0
2015-05-14 11:15:00,9.69,9.7,9.69,9.7,10400.0,7.2744,7.282,7.2744,7.282,10400.0
2015-05-14 11:20:00,9.7,9.71,9.69,9.7,32800.0,7.282,7.2895,7.2744,7.282,32800.0
2015-05-14 11:25:00,9.71,9.72,9.71,9.71,36000.0,7.2895,7.297,7.2895,7.2895,36000.0
2015-05-14 11:30:00,9.71,9.71,9.7,9.71,14000.0,7.2895,7.2895,7.282,7.2895,14000.0
2015-05-14 11:35:00,9.71,9.71,9.71,9.71,10800.0,7.2895,7.2895,7.2895,7.2895,10800.0
2015-05-14 11:40:00,9.71,9.71,9.69,9.7,20800.0,7.2895,7.2895,7.2744,7.282,20800.0
2015-05-14 11:45:00,9.7,9.71,9.7,9.7,22800.0,7.282,7.2895,7.282,7.282,22800.0
2015-05-14 11:50:00,9.7,9.71,9.7,9.7,43200.0,7.282,7.2895,7.282,7.282,43200.0
2015-05-14 11:55:00,9.7,9.7,9.69,9.69,19200.0,7.282,7.282,7.2744,7.2744,19200.0
2015-05-14 12:00:00,9.7,9.7,9.69,9.7,12400.0,7.282,7.282,7.2744,7.282,12400.0
2015-05-14 12:05:00,9.7,9.7,9.69,9.7,29600.0,7.282,7.282,7.2744,7.282,29600.0
2015-05-14 12:10:00,9.7,9.72,9.7,9.72,14400.0,7.282,7.297,7.282,7.297,14400.0
2015-05-14 12:15:00,9.72,9.72,9.71,9.72,18800.0,7.297,7.297,7.2895,7.297,18800.0
2015-05-14 12:20:00,9.72,9.73,9.71,9.73,25600.0,7.297,7.3045,7.2895,7.3045,25600.0
2015-05-14 12:25:00,9.72,9.73,9.71,9.71,30800.0,7.297,7.3045,7.2895,7.2895,30800.0
2015-05-14 12:30:00,9.72,9.72,9.71,9.71,28400.0,7.297,7.297,7.2895,7.2895,28400.0
2015-05-14 12:35:00,9.71,9.72,9.71,9.71,7600.0,7.2895,7.297,7.2895,7.2895,7600.0
2015-05-14 12:40:00,9.71,9.72,9.71,9.72,32800.0,7.2895,7.297,7.2895,7.297,32800.0
2015-05-14 12:45:00,9.72,9.73,9.72,9.73,17200.0,7.297,7.3045,7.297,7.3045,17200.0
2015-05-14 12:50:00,9.73,9.74,9.72,9.74,37600.0,7.3045,7.312,7.297,7.312,37600.0
2015-05-14 12:55:00,9.74,9.74,9.73,9.74,6400.0,7.312,7.312,7.3045,7.312,6400.0
2015-05-14 13:00:00,9.74,9.75,9.74,9.75,12000.0,7.312,7.3195,7.312,7.3195,12000.0
2015-05-14 13:05:00,9.74,9.77,9.74,9.77,35200.0,7.312,7.3345,7.312,7.3345,35200.0
2015-05-14 13:10:00,9.77,9.77,9.76,9.77,20800.0,7.3345,7.3345,7.327,7.3345,20800.0
2015-05-14 13:15:00,9.77,9.77,9.77,9.77,16400.0,7.3345,7.3345,7.3345,7.3345,16400.0
2015-05-14 13:20:00,9.77,9.79,9.77,9.79,33200.0,7.3345,7.3495,7.3345,7.3495,33200.0
2015-05-14 13:25:00,9.79,9.8,9.78,9.8,56000.0,7.3495,7.357,7.342,7.357,56000.0
2015-05-14 13:30:00,9.8,9.81,9.8,9.81,19600.0,7.357,7.3645,7.357,7.3645,19600.0
2015-05-14 13:35:00,9.81,9.83,9.81,9.82,64000.0,7.3645,7.3795,7.3645,7.372,64000.0
2015-05-14 13:40:00,9.81,9.82,9.81,9.81,17600.0,7.3645,7.372,7.3645,7.3645,17600.0
2015-05-14 13:45:00,9.81,9.81,9.79,9.81,38400.0,7.3645,7.3645,7.3495,7.3645,38400.0
2015-05-14 13:50:00,9.81,9.82,9.81,9.81,42000.0,7.3645,7.372,7.3645,7.3645,42000.0
2015-05-14 13:55:00,9.81,9.82,9.81,9.81,10800.0,7.3645,7.372,7.3645,7.3645,10800.0
2015-05-14 14:00:00,9.82,9.82,9.81,9.82,16400.0,7.372,7.372,7.3645,7.372,16400.0
2015-05-14 14:05:00,9.82,9.82,9.81,9.82,17200.0,7.372,7.372,7.3645,7.372,17200.0
2015-05-14 14:10:00,9.83,9.83,9.83,9.83,23600.0,7.3795,7.3795,7.3795,7.3795,23600.0
2015-05-14 14:15:00,9.83,9.83,9.8,9.8,39600.0,7.3795,7.3795,7.357,7.357,39600.0
2015-05-14 14:20:00,9.8,9.83,9.8,9.82,20800.0,7.357,7.3795,7.357,7.372,20800.0
2015-05-14 14:25:00,9.82,9.82,9.81,9.82,24400.0,7.372,7.372,7.3645,7.372,24400.0
2015-05-14 14:30:00,9.83,9.83,9.82,9.82,28000.0,7.3795,7.3795,7.372,7.372,28000.0
2015-05-14 14:35:00,9.82,9.83,9.81,9.82,26800.0,7.372,7.3795,7.3645,7.372,26800.0
2015-05-14 14:40:00,9.82,9.83,9.82,9.82,21600.0,7.372,7.3795,7.372,7.372,21600.0
2015-05-14 14:45:00,9.82,9.82,9.79,9.79,68800.0,7.372,7.372,7.3495,7.3495,68800.0
2015-05-14 14:50:00,9.79,9.8,9.79,9.8,13200.0,7.3495,7.357,7.3495,7.357,13200.0
2015-05-14 14:55:00,9.8,9.81,9.8,9.81,24400.0,7.357,7.3645,7.357,7.3645,24400.0
2015-05-14 15:00:00,9.81,9.81,9.79,9.79,25200.0,7.3645,7.3645,7.3495,7.3495,25200.0
2015-05-14 15:05:00,9.79,9.79,9.78,9.79,23600.0,7.3495,7.3495,7.342,7.3495,23600.0
2015-05-14 15:10:00,9.79,9.79,9.79,9.79,20400.0,7.3495,7.3495,7.3495,7.3495,20400.0
2015-05-14 15:15:00,9.79,9.79,9.78,9.78,24400.0,7.3495,7.3495,7.342,7.342,24400.0
2015-05-14 15:20:00,9.78,9.79,9.78,9.78,36000.0,7.342,7.3495,7.342,7.342,36000.0
2015-05-14 15:25:00,9.78,9.78,9.77,9.77,26400.0,7.342,7.342,7.3345,7.3345,26400.0
2015-05-14 15:30:00,9.77,9.78,9.77,9.77,38400.0,7.3345,7.342,7.3345,7.3345,38400.0
2015-05-14 15:35:00,9.78,9.79,9.78,9.78,50400.0,7.342,7.3495,7.342,7.342,50400.0
2015-05-14 15:40:00,9.78,9.78,9.77,9.77,52400.0,7.342,7.342,7.3345,7.3345,52400.0
2015-05-14 15:45:00,9.78,9.79,9.77,9.79,76000.0,7.342,7.3495,7.3345,7.3495,76000.0
2015-05-14 15:50:00,9.79,9.79,9.78,9.78,94400.0,7.3495,7.3495,7.342,7.342,94400.0
2015-05-14 15:55:00,9.78,9.79,9.78,9.79,171200.0,7.342,7.3495,7.342,7.3495,171200.0
2015-05-15 09:30:00,9.79,9.81,9.79,9.81,154800.0,7.3495,7.3645,7.3495,7.3645,154800.0
2015-05-15 09:35:00,9.81,9.81,9.78,9.78,4000.0,7.3645,7.3645,7.342,7.342,4000.0
2015-05-15 09:40:00,9.79,9.84,9.79,9.84,28800.0,7.3495,7.3871,7.3495,7.3871,28800.0
2015-05-15 09:45:00,9.84,9.86,9.81,9.86,30000.0,7.3871,7.4021,7.3645,7.4021,30000.0
2015-05-15 09:50:00,9.85,9.86,9.85,9.86,12800.0,7.3946,7.4021,7.3946,7.4021,12800.0
2015-05-15 09:55:00,9.85,9.87,9.85,9.87,16000.0,7.3946,7.4096,7.3946,7.4096,16000.0
2015-05-15 10:00:00,9.86,9.86,9.84,9.85,51200.0,7.4021,7.4021,7.3871,7.3946,51200.0
2015-05-15 10:05:00,9.84,9.87,9.84,9.87,74800.0,7.3871,7.4096,7.3871,7.4096,74800.0
2015-05-15 10:10:00,9.87,9.89,9.87,9.89,85600.0,7.4096,7.4246,7.4096,7.4246,85600.0
2015-05-15 10:15:00,9.89,9.92,9.88,9.92,91600.0,7.4246,7.4471,7.4171,7.4471,91600.0
2015-05-15 10:20:00,9.92,9.93,9.91,9.92,40000.0,7.4471,7.4546,7.4396,7.4471,40000.0
2015-05-15 10:25:00,9.91,9.94,9.91,9.94,60800.0,7.4396,7.4621,7.4396,7.4621,60800.0
2015-05-15 10:30:00,9.94,9.94,9.92,9.92,38000.0,7.4621,7.4621,7.4471,7.4471,38000.0
2015-05-15 10:35:00,9.93,9.94,9.93,9.94,51600.0,7.4546,7.4621,7.4546,7.4621,51600.0
2015-05-15 10:40:00,9.94,9.96,9.94,9.96,24400.0,7.4621,7.4771,7.4621,7.4771,24400.0
2015-05-15 10:45:00,9.96,9.96,9.95,9.95,21600.0,7.4771,7.4771,7.4696,7.4696,21600.0
2015-05-15 10:50:00,9.95,9.96,9.94,9.94,46800.0,7.4696,7.4771,7.4621,7.4621,46800.0
2015-05-15 10:55:00,9.94,9.94,9.93,9.93,13600.0,7.4621,7.4621,7.4546,7.4546,13600.0
2015-05-15 11:00:00,9.93,9.93,9.92,9.92,32800.0,7.4546,7.4546,7.4471,7.4471,32800.0
2015-05-15 11:05:00,9.92,9.94,9.92,9.94,24400.0,7.4471,7.4621,7.4471,7.4621,24400.0
2015-05-15 11:10:00,9.94,9.94,9.93,9.94,13200.0,7.4621,7.4621,7.4546,7.4621,13200.0
2015-05-15 11:15:00,9.94,9.95,9.93,9.93,24000.0,7.4621,7.4696,7.4546,7.4546,24000.0
2015-05-15 11:20:00,9.92,9.97,9.92,9.96,104000.0,7.4471,7.4846,7.4471,7.4771,104000.0
2015-05-15 11:25:00,9.96,9.96,9.96,9.96,32400.0,7.4771,7.4771,7.4771,7.4771,32400.0
2015-05-15 11:30:00,9.96,9.96,9.94,9.94,50000.0,7.4771,7.4771,7.4621,7.4621,50000.0
2015-05-15 11:35:00,9.94,9.94,9.94,9.94,43600.0,7.4621,7.4621,7.4621,7.4621,43600.0
2015-05-15 11:40:00,9.94,9.94,9.91,9.93,120800.0,7.4621,7.4621,7.4396,7.4546,120800.0
2015-05-15 11:45:00,9.93,9.94,9.92,9.92,76000.0,7.4546,7.4621,7.4471,7.4471,76000.0
2015-05-15 11:50:00,9.93,9.93,9.92,9.92,18000.0,7.4546,7.4546,7.4471,7.4471,18000.0
2015-05-15 11:55:00,9.92,9.92,9.89,9.9,56000.0,7.4471,7.4471,7.4246,7.4321,56000.0
2015-05-15 12:00:00,9.89,9.9,9.88,9.88,27600.0,7.4246,7.4321,7.4171,7.4171,27600.0
2015-05-15 12:05:00,9.88,9.88,9.85,9.87,181600.0,7.4171,7.4171,7.3946,7.4096,181600.0
2015-05-15 12:10:00,9.87,9.87,9.84,9.86,151200.0,7.4096,7.4096,7.3871,7.4021,151200.0
2015-05-15 12:15:00,9.86,9.86,9.84,9.86,132400.0,7.4021,7.4021,7.3871,7.4021,132400.0
2015-05-15 12:20:00,9.86,9.87,9.86,9.86,20800.0,7.4021,7.4096,7.4021,7.4021,20800.0
2015-05-15 12:25:00,9.86,9.86,9.84,9.86,68000.0,7.4021,7.4021,7.3871,7.4021,68000.0
2015-05-15 12:30:00,9.86,9.86,9.86,9.86,30000.0,7.4021,7.4021,7.4021,7.4021,30000.0
2015-05-15 12:35:00,9.86,9.87,9.84,9.86,63600.0,7.4021,7.4096,7.3871,7.4021,63600.0
2015-05-15 12:40:00,9.86,9.86,9.86,9.86,36400.0,7.4021,7.4021,7.4021,7.4021,36400.0
2015-05-15 12:45:00,9.87,9.88,9.87,9.88,30800.0,7.4096,7.4171,7.4096,7.4171,30800.0
2015-05-15 12:50:00,9.88,9.89,9.88,9.89,14400.0,7.4171,7.4246,7.4171,7.4246,14400.0
2015-05-15 12:55:00,9.89,9.89,9.87,9.88,61600.0,7.4246,7.4246,7.4096,7.4171,61600.0
2015-05-15 13:00:00,9.88,9.88,9.87,9.88,35200.0,7.4171,7.4171,7.4096,7.4171,35200.0
2015-05-15 13:05:00,9.88,9.9,9.88,9.9,25600.0,7.4171,7.4321,7.4171,7.4321,25600.0
2015-05-15 13:10:00,9.89,9.9,9.88,9.88,26400.0,7.4246,7.4321,7.4171,7.4171,26400.0
2015-05-15 13:15:00,9.88,9.89,9.88,9.89,21200.0,7.4171,7.4246,7.4171,7.4246,21200.0
2015-05-15 13:20:00,9.89,9.9,9.88,9.89,21200.0,7.4246,7.4321,7.4171,7.4246,21200.0
2015-05-15 13:25:00,9.9,9.9,9.9,9.9,73600.0,7.4321,7.4321,7.4321,7.4321,73600.0
2015-05-15 13:30:00,9.9,9.91,9.9,9.9,24000.0,7.4321,7.4396,7.4321,7.4321,24000.0
2015-05-15 13:35:00,9.9,9.91,9.9,9.91,31600.0,7.4321,7.4396,7.4321,7.4396,31600.0
2015-05-15 13:40:00,9.91,9.92,9.9,9.91,44800.0,7.4396,7.4471,7.4321,7.4396,44800.0
2015-05-15 13:45:00,9.92,9.92,9.91,9.91,12000.0,7.4471,7.4471,7.4396,7.4396,12000.0
2015-05-15 13:50:00,9.91,9.93,9.91,9.92,36000.0,7.4396,7.4546,7.4396,7.4471,36000.0
2015-05-15 13:55:00,9.92,9.93,9.92,9.93,62400.0,7.4471,7.4546,7.4471,7.4546,62400.0
2015-05-15 14:00:00,9.93,9.94,9.93,9.94,14400.0,7.4546,7.4621,7.4546,7.4621,14400.0
2015-05-15 14:05:00,9.94,9.94,9.93,9.93,33600.0,7.4621,7.4621,7.4546,7.4546,33600.0
2015-05-15 14:10:00,9.93,9.94,9.93,9.94,21200.0,7.4546,7.4621,7.4546,7.4621,21200.0
2015-05-15 14:15:00,9.94,9.94,9.93,9.94,18400.0,7.4621,7.4621,7.4546,7.4621,18400.0
2015-05-15 14:20:00,9.94,9.94,9.94,9.94,47600.0,7.4621,7.4621,7.4621,7.4621,47600.0
2015-05-15 14:25:00,9.94,9.96,9.94,9.96,52400.0,7.4621,7.4771,7.4621,7.4771,52400.0
2015-05-15 14:30:00,9.96,9.97,9.96,9.97,41600.0,7.4771,7.4846,7.4771,7.4846,41600.0
2015-05-15 14:35:00,9.97,9.98,9.97,9.97,36400.0,7.4846,7.4922,7.4846,7.4846,36400.0
2015-05-15 14:40:00,9.97,9.98,9.97,9.97,52000.0,7.4846,7.4922,7.4846,7.4846,52000.0
2015-05-15 14:45:00,9.97,9.97,9.97,9.97,16000.0,7.4846,7.4846,7.4846,7.4846,16000.0
2015-05-15 14:50:00,9.97,9.97,9.97,9.97,38800.0,7.4846,7.4846,7.4846,7.4846,38800.0
2015-05-15 14:55:00,9.97,9.97,9.97,9.97,34800.0,7.4846,7.4846,7.4846,7.4846,34800.0
2015-05-15 15:00:00,9.97,9.97,9.96,9.97,56000.0,7.4846,7.4846,7.4771,7.4846,56000.0
2015-05-15 15:05:00,9.97,9.98,9.97,9.97,56000.0,7.4846,7.4922,7.4846,7.4846,56000.0
2015-05-15 15:10:00,9.97,9.97,9.97,9.97,93600.0,7.4846,7.4846,7.4846,7.4846,93600.0
2015-05-15 15:15:00,9.97,9.97,9.95,9.96,88000.0,7.4846,7.4846,7.4696,7.4771,88000.0
2015-05-15 15:20:00,9.96,9.96,9.95,9.96,130400.0,7.4771,7.4771,7.4696,7.4771,130400.0
2015-05-15 15:25:00,9.96,9.97,9.96,9.97,48000.0,7.4771,7.4846,7.4771,7.4846,48000.0
2015-05-15 15:30:00,9.97,9.99,9.97,9.98,204800.0,7.4846,7.4997,7.4846,7.4922,204800.0
2015-05-15 15:35:00,9.99,10.0,9.98,10.0,110800.0,7.4997,7.5072,7.4922,7.5072,110800.0
2015-05-15 15:40:00,10.0,10.0,9.99,10.0,110000.0,7.5072,7.5072,7.4997,7.5072,110000.0
2015-05-15 15:45:00,10.0,10.01,10.0,10.0,257600.0,7.5072,7.5147,7.5072,7.5072,257600.0
2015-05-15 15:50:00,10.01,10.02,10.0,10.02,148400.0,7.5147,7.5222,7.5072,7.5222,148400.0
2015-05-15 15:55:00,10.02,10.02,10.01,10.02,506400.0,7.5222,7.5222,7.5147,7.5222,506400.0
2015-05-18 09:30:00,10.03,10.05,10.02,10.04,184000.0,7.5297,7.5447,7.5222,7.5372,184000.0
2015-05-18 09:35:00,10.04,10.04,9.95,9.98,180000.0,7.5372,7.5372,7.4696,7.4922,180000.0
2015-05-18 09:40:00,9.97,10.01,9.96,9.99,196000.0,7.4846,7.5147,7.4771,7.4997,196000.0
2015-05-18 09:45:00,9.99,10.01,9.94,9.96,44000.0,7.4997,7.5147,7.4621,7.4771,44000.0
2015-05-18 09:50:00,9.96,9.99,9.96,9.98,25200.0,7.4771,7.4997,7.4771,7.4922,25200.0
2015-05-18 09:55:00,9.98,9.99,9.97,9.98,25600.0,7.4922,7.4997,7.4846,7.4922,25600.0
2015-05-18 10:00:00,9.99,10.0,9.97,9.97,23600.0,7.4997,7.5072,7.4846,7.4846,23600.0
2015-05-18 10:05:00,9.97,9.97,9.95,9.95,91600.0,7.4846,7.4846,7.4696,7.4696,91600.0
2015-05-18 10:10:00,9.95,9.95,9.94,9.94,26000.0,7.4696,7.4696,7.4621,7.4621,26000.0
2015-05-18 10:15:00,9.94,9.95,9.93,9.94,32800.0,7.4621,7.4696,7.4546,7.4621,32800.0
2015-05-18 10:20:00,9.94,9.96,9.94,9.96,21600.0,7.4621,7.4771,7.4621,7.4771,21600.0
2015-05-18 10:25:00,9.96,9.97,9.95,9.97,28400.0,7.4771,7.4846,7.4696,7.4846,28400.0
2015-05-18 10:30:00,9.97,9.97,9.94,9.95,118800.0,7.4846,7.4846,7.4621,7.4696,118800.0
2015-05-18 10:35:00,9.95,9.97,9.94,9.96,82000.0,7.4696,7.4846,7.4621,7.4771,82000.0
2015-05-18 10:40:00,9.97,9.99,9.96,9.97,138400.0,7.4846,7.4997,7.4771,7.4846,138400.0
2015-05-18 10:45:00,9.96,9.97,9.96,9.97,22000.0,7.4771,7.4846,7.4771,7.4846,22000.0
2015-05-18 10:50:00,9.97,9.97,9.96,9.96,8000.0,7.4846,7.4846,7.4771,7.4771,8000.0
2015-05-18 10:55:00,9.97,9.97,9.96,9.97,30000.0,7.4846,7.4846,7.4771,7.4846,30000.0
2015-05-18 11:00:00,9.97,9.98,9.97,9.98,13200.0,7.4846,7.4922,7.4846,7.4922,13200.0
2015-05-18 11:05:00,9.98,10.0,9.98,10.0,24000.0,7.4922,7.5072,7.4922,7.5072,24000.0
2015-05-18 11:10:00,10.0,10.0,9.99,10.0,46000.0,7.5072,7.5072,7.4997,7.5072,46000.0
2015-05-18 11:15:00,10.0,10.0,9.99,10.0,23200.0,7.5072,7.5072,7.4997,7.5072,23200.0
2015-05-18 11:20:00,10.0,10.01,9.98,9.98,83200.0,7.5072,7.5147,7.4922,7.4922,83200.0
2015-05-18 11:25:00,9.98,9.99,9.97,9.99,18800.0,7.4922,7.4997,7.4846,7.4997,18800.0
2015-05-18 11:30:00,10.0,10.01,9.99,9.99,30000.0,7.5072,7.5147,7.4997,7.4997,30000.0
2015-05-18 11:35:00,9.99,10.01,9.99,10.01,111200.0,7.4997,7.5147,7.4997,7.5147,111200.0
2015-05-18 11:40:00,10.01,10.02,10.0,10.02,26800.0,7.5147,7.5222,7.5072,7.5222,26800.0
2015-05-18 11:45:00,10.02,10.03,10.02,10.03,7600.0,7.5222,7.5297,7.5222,7.5297,7600.0
2015-05-18 11:50:00,10.03,10.03,10.01,10.03,36000.0,7.5297,7.5297,7.5147,7.5297,36000.0
2015-05-18 11:55:00,10.03,10.03,10.02,10.03,61200.0,7.5297,7.5297,7.5222,7.5297,61200.0
2015-05-18 12:00:00,10.03,10.04,10.03,10.03,28000.0,7.5297,7.5372,7.5297,7.5297,28000.0
2015-05-18 12:05:00,10.04,10.04,10.02,10.03,26800.0,7.5372,7.5372,7.5222,7.5297,26800.0
2015-05-18 12:10:00,10.03,10.03,10.02,10.02,22000.0,7.5297,7.5297,7.5222,7.5222,22000.0
2015-05-18 12:15:00,10.02,10.03,10.02,10.02,20400.0,7.5222,7.5297,7.5222,7.5222,20400.0
2015-05-18 12:20:00,10.02,10.03,10.02,10.03,8000.0,7.5222,7.5297,7.5222,7.5297,8000.0
2015-05-18 12:25:00,10.02,10.06,10.01,10.06,180000.0,7.5222,7.5522,7.5147,7.5522,180000.0
2015-05-18 12:30:00,10.05,10.06,10.04,10.05,169600.0,7.5447,7.5522,7.5372,7.5447,169600.0
2015-05-18 12:35:00,10.05,10.05,10.04,10.05,35600.0,7.5447,7.5447,7.5372,7.5447,35600.0
2015-05-18 12:40:00,10.04,10.04,10.03,10.03,32800.0,7.5372,7.5372,7.5297,7.5297,32800.0
2015-05-18 12:45:00,10.03,10.04,10.03,10.04,17200.0,7.5297,7.5372,7.5297,7.5372,17200.0
2015-05-18 12:50:00,10.04,10.04,10.03,10.04,16800.0,7.5372,7.5372,7.5297,7.5372,16800.0
2015-05-18 12:55:00,10.04,10.04,10.03,10.04,11200.0,7.5372,7.5372,7.5297,7.5372,11200.0
2015-05-18 13:00:00,10.04,10.04,10.04,10.04,10400.0,7.5372,7.5372,7.5372,7.5372,10400.0
2015-05-18 13:05:00,10.04,10.04,10.02,10.03,34400.0,7.5372,7.5372,7.5222,7.5297,34400.0
2015-05-18 13:10:00,10.02,10.03,10.02,10.02,31200.0,7.5222,7.5297,7.5222,7.5222,31200.0
2015-05-18 13:15:00,10.02,10.02,10.0,10.0,59600.0,7.5222,7.5222,7.5072,7.5072,59600.0
2015-05-18 13:20:00,10.0,10.01,10.0,10.0,44800.0,7.5072,7.5147,7.5072,7.5072,44800.0
2015-05-18 13:25:00,10.0,10.0,10.0,10.0,8800.0,7.5072,7.5072,7.5072,7.5072,8800.0
2015-05-18 13:30:00,10.0,10.02,10.0,10.02,24800.0,7.5072,7.5222,7.5072,7.5222,24800.0
2015-05-18 13:35:00,10.02,10.03,10.02,10.02,9600.0,7.5222,7.5297,7.5222,7.5222,9600.0
2015-05-18 13:40:00,10.02,10.04,10.02,10.04,11600.0,7.5222,7.5372,7.5222,7.5372,11600.0
2015-05-18 13:45:00,10.04,10.04,10.04,10.04,4400.0,7.5372,7.5372,7.5372,7.5372,4400.0
2015-05-18 13:50:00,10.04,10.05,10.04,10.04,61200.0,7.5372,7.5447,7.5372,7.5372,61200.0
2015-05-18 13:55:00,10.04,10.04,10.03,10.03,36400.0,7.5372,7.5372,7.5297,7.5297,36400.0
2015-05-18 14:00:00,10.03,10.03,10.02,10.03,27600.0,7.5297,7.5297,7.5222,7.5297,27600.0
2015-05-18 14:05:00,10.02,10.02,10.01,10.01,16800.0,7.5222,7.5222,7.5147,7.5147,16800.0
2015-05-18 14:10:00,10.01,10.02,10.01,10.02,16800.0,7.5147,7.5222,7.5147,7.5222,16800.0
2015-05-18 14:15:00,10.02,10.02,10.02,10.02,16000.0,7.5222,7.5222,7.5222,7.5222,16000.0
2015-05-18 14:20:00,10.02,10.02,10.02,10.02,38000.0,7.5222,7.5222,7.5222,7.5222,38000.0
2015-05-18 14:25:00,10.02,10.04,10.02,10.04,50000.0,7.5222,7.5372,7.5222,7.5372,50000.0
2015-05-18 14:30:00,10.04,10.04,10.03,10.03,15600.0,7.5372,7.5372,7.5297,7.5297,15600.0
2015-05-18 14:35:00,10.04,10.05,10.04,10.05,26000.0,7.5372,7.5447,7.5372,7.5447,26000.0
2015-05-18 14:40:00,10.05,10.06,10.04,10.06,36400.0,7.5447,7.5522,7.5372,7.5522,36400.0
2015-05-18 14:45:00,10.06,10.06,10.06,10.06,15200.0,7.5522,7.5522,7.5522,7.5522,15200.0
2015-05-18 14:50:00,10.06,10.06,10.05,10.05,38400.0,7.5522,7.5522,7.5447,7.5447,38400.0
2015-05-18 14:55:00,10.05,10.06,10.05,10.06,64400.0,7.5447,7.5522,7.5447,7.5522,64400.0
2015-05-18 15:00:00,10.05,10.06,10.05,10.06,119200.0,7.5447,7.5522,7.5447,7.5522,119200.0
2015-05-18 15:05:00,10.06,10.06,10.06,10.06,29200.0,7.5522,7.5522,7.5522,7.5522,29200.0
2015-05-18 15:10:00,10.06,10.06,10.05,10.06,43200.0,7.5522,7.5522,7.5447,7.5522,43200.0
2015-05-18 15:15:00,10.06,10.06,10.06,10.06,32800.0,7.5522,7.5522,7.5522,7.5522,32800.0
2015-05-18 15:20:00,10.06,10.06,10.06,10.06,32800.0,7.5522,7.5522,7.5522,7.5522,32800.0
2015-05-18 15:25:00,10.06,10.08,10.06,10.06,50000.0,7.5522,7.5672,7.5522,7.5522,50000.0
2015-05-18 15:30:00,10.06,10.06,10.05,10.06,62800.0,7.5522,7.5522,7.5447,7.5522,62800.0
2015-05-18 15:35:00,10.06,10.06,10.05,10.06,44800.0,7.5522,7.5522,7.5447,7.5522,44800.0
2015-05-18 15:40:00,10.06,10.07,10.06,10.06,77600.0,7.5522,7.5597,7.5522,7.5522,77600.0
2015-05-18 15:45:00,10.07,10.07,10.06,10.07,86800.0,7.5597,7.5597,7.5522,7.5597,86800.0
2015-05-18 15:50:00,10.06,10.07,10.06,10.07,84000.0,7.5522,7.5597,7.5522,7.5597,84000.0
2015-05-18 15:55:00,10.07,10.07,10.06,10.06,224400.0,7.5597,7.5597,7.5522,7.5522,224400.0
2015-05-19 09:30:00,10.1,10.1,10.06,10.08,58800.0,7.5822,7.5822,7.5522,7.5672,58800.0
2015-05-19 09:35:00,10.09,10.09,10.03,10.05,32400.0,7.5747,7.5747,7.5297,7.5447,32400.0
2015-05-19 09:40:00,10.05,10.06,10.03,10.05,143600.0,7.5447,7.5522,7.5297,7.5447,143600.0
2015-05-19 09:45:00,10.05,10.07,10.05,10.06,18000.0,7.5447,7.5597,7.5447,7.5522,18000.0
2015-05-19 09:50:00,10.05,10.06,10.05,10.05,18000.0,7.5447,7.5522,7.5447,7.5447,18000.0
2015-05-19 09:55:00,10.06,10.06,10.05,10.06,4400.0,7.5522,7.5522,7.5447,7.5522,4400.0
2015-05-19 10:00:00,10.06,10.06,10.05,10.06,11200.0,7.5522,7.5522,7.5447,7.5522,11200.0
2015-05-19 10:05:00,10.06,10.06,10.05,10.06,20000.0,7.5522,7.5522,7.5447,7.5522,20000.0
2015-05-19 10:10:00,10.06,10.06,10.04,10.06,17600.0,7.5522,7.5522,7.5372,7.5522,17600.0
2015-05-19 10:15:00,10.06,10.09,10.06,10.08,36000.0,7.5522,7.5747,7.5522,7.5672,36000.0
2015-05-19 10:20:00,10.09,10.09,10.07,10.07,10400.0,7.5747,7.5747,7.5597,7.5597,10400.0
2015-05-19 10:25:00,10.07,10.08,10.06,10.08,17600.0,7.5597,7.5672,7.5522,7.5672,17600.0
2015-05-19 10:30:00,10.08,10.08,10.08,10.08,11200.0,7.5672,7.5672,7.5672,7.5672,11200.0
2015-05-19 10:35:00,10.09,10.09,10.05,10.07,38000.0,7.5747,7.5747,7.5447,7.5597,38000.0
2015-05-19 10:40:00,10.07,10.07,10.07,10.07,10800.0,7.5597,7.5597,7.5597,7.5597,10800.0
2015-05-19 10:45:00,10.07,10.08,10.06,10.06,10000.0,7.5597,7.5672,7.5522,7.5522,10000.0
2015-05-19 10:50:00,10.06,10.07,10.06,10.06,15200.0,7.5522,7.5597,7.5522,7.5522,15200.0
2015-05-19 10:55:00,10.06,10.06,10.05,10.05,16800.0,7.5522,7.5522,7.5447,7.5447,16800.0
2015-05-19 11:00:00,10.05,10.05,10.04,10.04,11600.0,7.5447,7.5447,7.5372,7.5372,11600.0
2015-05-19 11:05:00,10.04,10.04,10.02,10.03,57600.0,7.5372,7.5372,7.5222,7.5297,57600.0
2015-05-19 11:10:00,10.03,10.04,10.02,10.02,113200.0,7.5297,7.5372,7.5222,7.5222,113200.0
2015-05-19 11:15:00,10.02,10.03,10.02,10.03,16800.0,7.5222,7.5297,7.5222,7.5297,16800.0
2015-05-19 11:20:00,10.02,10.03,10.02,10.03,28000.0,7.5222,7.5297,7.5222,7.5297,28000.0
2015-05-19 11:25:00,10.03,10.04,10.03,10.03,14800.0,7.5297,7.5372,7.5297,7.5297,14800.0
2015-05-19 11:30:00,10.04,10.05,10.04,10.05,14800.0,7.5372,7.5447,7.5372,7.5447,14800.0
2015-05-19 11:35:00,10.05,10.05,10.03,10.03,6800.0,7.5447,7.5447,7.5297,7.5297,6800.0
2015-05-19 11:40:00,10.04,10.04,10.03,10.04,11600.0,7.5372,7.5372,7.5297,7.5372,11600.0
2015-05-19 11:45:00,10.04,10.04,10.03,10.03,12400.0,7.5372,7.5372,7.5297,7.5297,12400.0
2015-05-19 11:50:00,10.04,10.04,10.03,10.03,11200.0,7.5372,7.5372,7.5297,7.5297,11200.0
2015-05-19 11:55:00,10.03,10.04,10.03,10.03,9200.0,7.5297,7.5372,7.5297,7.5297,9200.0
2015-05-19 12:00:00,10.04,10.04,10.03,10.04,21600.0,7.5372,7.5372,7.5297,7.5372,21600.0
2015-05-19 12:05:00,10.04,10.04,10.02,10.02,38800.0,7.5372,7.5372,7.5222,7.5222,38800.0
2015-05-19 12:10:00,10.02,10.03,10.02,10.02,4800.0,7.5222,7.5297,7.5222,7.5222,4800.0
2015-05-19 12:15:00,10.03,10.03,10.02,10.03,36000.0,7.5297,7.5297,7.5222,7.5297,36000.0
2015-05-19 12:20:00,10.03,10.03,10.02,10.03,23600.0,7.5297,7.5297,7.5222,7.5297,23600.0
2015-05-19 12:25:00,10.03,10.03,10.03,10.03,12800.0,7.5297,7.5297,7.5297,7.5297,12800.0
2015-05-19 12:30:00,10.03,10.04,10.01,10.01,138000.0,7.5297,7.5372,7.5147,7.5147,138000.0
2015-05-19 12:35:00,10.01,10.02,10.01,10.02,13600.0,7.5147,7.5222,7.5147,7.5222,13600.0
2015-05-19 12:40:00,10.02,10.03,10.02,10.03,7600.0,7.5222,7.5297,7.5222,7.5297,7600.0
2015-05-19 12:45:00,10.03,10.04,10.02,10.04,13200.0,7.5297,7.5372,7.5222,7.5372,13200.0
2015-05-19 12:50:00,10.04,10.04,10.04,10.04,6800.0,7.5372,7.5372,7.5372,7.5372,6800.0
2015-05-19 12:55:00,10.04,10.05,10.04,10.05,23200.0,7.5372,7.5447,7.5372,7.5447,23200.0
2015-05-19 13:00:00,10.05,10.06,10.05,10.06,21200.0,7.5447,7.5522,7.5447,7.5522,21200.0
2015-05-19 13:05:00,10.06,10.06,10.06,10.06,9200.0,7.5522,7.5522,7.5522,7.5522,9200.0
2015-05-19 13:10:00,10.06,10.08,10.06,10.07,16400.0,7.5522,7.5672,7.5522,7.5597,16400.0
2015-05-19 13:15:00,10.07,10.09,10.07,10.08,24800.0,7.5597,7.5747,7.5597,7.5672,24800.0
2015-05-19 13:20:00,10.08,10.08,10.07,10.08,14400.0,7.5672,7.5672,7.5597,7.5672,14400.0
2015-05-19 13:25:00,10.08,10.09,10.08,10.09,15200.0,7.5672,7.5747,7.5672,7.5747,15200.0
2015-05-19 13:30:00,10.09,10.1,10.08,10.1,47600.0,7.5747,7.5822,7.5672,7.5822,47600.0
2015-05-19 13:35:00,10.09,10.1,10.09,10.09,104800.0,7.5747,7.5822,7.5747,7.5747,104800.0
2015-05-19 13:40:00,10.09,10.09,10.09,10.09,19600.0,7.5747,7.5747,7.5747,7.5747,19600.0
2015-05-19 13:45:00,10.09,10.09,10.09,10.09,13200.0,7.5747,7.5747,7.5747,7.5747,13200.0
2015-05-19 13:50:00,10.09,10.1,10.09,10.09,12000.0,7.5747,7.5822,7.5747,7.5747,12000.0
2015-05-19 13:55:00,10.09,10.11,10.09,10.1,20400.0,7.5747,7.5897,7.5747,7.5822,20400.0
2015-05-19 14:00:00,10.1,10.1,10.1,10.1,33200.0,7.5822,7.5822,7.5822,7.5822,33200.0
2015-05-19 14:05:00,10.11,10.11,10.09,10.1,500400.0,7.5897,7.5897,7.5747,7.5822,500400.0
2015-05-19 14:10:00,10.1,10.1,10.09,10.09,15600.0,7.5822,7.5822,7.5747,7.5747,15600.0
2015-05-19 14:15:00,10.09,10.09,10.08,10.09,28000.0,7.5747,7.5747,7.5672,7.5747,28000.0
2015-05-19 14:20:00,10.09,10.09,10.08,10.08,17200.0,7.5747,7.5747,7.5672,7.5672,17200.0
2015-05-19 14:25:00,10.08,10.09,10.08,10.09,27200.0,7.5672,7.5747,7.5672,7.5747,27200.0
2015-05-19 14:30:00,10.09,10.09,10.08,10.08,15200.0,7.5747,7.5747,7.5672,7.5672,15200.0
2015-05-19 14:35:00,10.08,10.08,10.06,10.06,37600.0,7.5672,7.5672,7.5522,7.5522,37600.0
2015-05-19 14:40:00,10.06,10.06,10.06,10.06,32800.0,7.5522,7.5522,7.5522,7.5522,32800.0
2015-05-19 14:45:00,10.06,10.08,10.06,10.06,51200.0,7.5522,7.5672,7.5522,7.5522,51200.0
2015-05-19 14:50:00,10.06,10.08,10.06,10.08,16000.0,7.5522,7.5672,7.5522,7.5672,16000.0
2015-05-19 14:55:00,10.07,10.08,10.07,10.08,25200.0,7.5597,7.5672,7.5597,7.5672,25200.0
2015-05-19 15:00:00,10.08,10.08,10.07,10.08,34400.0,7.5672,7.5672,7.5597,7.5672,34400.0
2015-05-19 15:05:00,10.08,10.08,10.07,10.07,38000.0,7.5672,7.5672,7.5597,7.5597,38000.0
2015-05-19 15:10:00,10.07,10.08,10.06,10.07,72000.0,7.5597,7.5672,7.5522,7.5597,72000.0
2015-05-19 15:15:00,10.06,10.08,10.06,10.08,98400.0,7.5522,7.5672,7.5522,7.5672,98400.0
2015-05-19 15:20:00,10.08,10.08,10.06,10.08,27600.0,7.5672,7.5672,7.5522,7.5672,27600.0
2015-05-19 15:25:00,10.08,10.09,10.07,10.08,96800.0,7.5672,7.5747,7.5597,7.5672,96800.0
2015-05-19 15:30:00,10.08,10.08,10.08,10.08,57600.0,7.5672,7.5672,7.5672,7.5672,57600.0
2015-05-19 15:35:00,10.08,10.09,10.08,10.08,75600.0,7.5672,7.5747,7.5672,7.5672,75600.0
2015-05-19 15:40:00,10.09,10.09,10.07,10.07,80800.0,7.5747,7.5747,7.5597,7.5597,80800.0
2015-05-19 15:45:00,10.06,10.07,10.06,10.07,68400.0,7.5522,7.5597,7.5522,7.5597,68400.0
2015-05-19 15:50:00,10.07,10.07,10.06,10.06,74400.0,7.5597,7.5597,7.5522,7.5522,74400.0
2015-05-19 15:55:00,10.06,10.08,10.06,10.08,178400.0,7.5522,7.5672,7.5522,7.5672,178400.0
2015-05-20 09:30:00,10.05,10.06,9.97,9.99,245200.0,7.5447,7.5522,7.4846,7.4997,245200.0
2015-05-20 09:35:00,9.99,9.99,9.92,9.97,59600.0,7.4997,7.4997,7.4471,7.4846,59600.0
2015-05-20 09:40:00,9.97,9.98,9.96,9.96,68800.0,7.4846,7.4922,7.4771,7.4771,68800.0
2015-05-20 09:45:00,9.96,9.97,9.96,9.96,69600.0,7.4771,7.4846,7.4771,7.4771,69600.0
2015-05-20 09:50:00,9.96,9.99,9.96,9.98,62000.0,7.4771,7.4997,7.4771,7.4922,62000.0
2015-05-20 09:55:00,9.97,9.98,9.96,9.96,28400.0,7.4846,7.4922,7.4771,7.4771,28400.0
2015-05-20 10:00:00,9.96,9.97,9.96,9.97,40800.0,7.4771,7.4846,7.4771,7.4846,40800.0
2015-05-20 10:05:00,9.97,10.0,9.97,9.99,20800.0,7.4846,7.5072,7.4846,7.4997,20800.0
2015-05-20 10:10:00,9.99,10.01,9.99,10.01,37200.0,7.4997,7.5147,7.4997,7.5147,37200.0
2015-05-20 10:15:00,10.01,10.01,10.0,10.01,70000.0,7.5147,7.5147,7.5072,7.5147,70000.0
2015-05-20 10:20:00,10.01,10.01,10.01,10.01,35200.0,7.5147,7.5147,7.5147,7.5147,35200.0
2015-05-20 10:25:00,10.01,10.02,10.0,10.01,196800.0,7.5147,7.5222,7.5072,7.5147,196800.0
2015-05-20 10:30:00,10.01,10.02,10.01,10.01,24800.0,7.5147,7.5222,7.5147,7.5147,24800.0
2015-05-20 10:35:00,10.02,10.02,10.01,10.02,52800.0,7.5222,7.5222,7.5147,7.5222,52800.0
2015-05-20 10:40:00,10.02,10.02,10.01,10.01,28800.0,7.5222,7.5222,7.5147,7.5147,28800.0
2015-05-20 10:45:00,10.02,10.02,10.01,10.02,13600.0,7.5222,7.5222,7.5147,7.5222,13600.0
2015-05-20 10:50:00,10.03,10.06,10.03,10.05,76800.0,7.5297,7.5522,7.5297,7.5447,76800.0
2015-05-20 10:55:00,10.05,10.06,10.04,10.04,36800.0,7.5447,7.5522,7.5372,7.5372,36800.0
2015-05-20 11:00:00,10.04,10.05,10.04,10.05,19600.0,7.5372,7.5447,7.5372,7.5447,19600.0
2015-05-20 11:05:00,10.05,10.05,10.05,10.05,22400.0,7.5447,7.5447,7.5447,7.5447,22400.0
2015-05-20 11:10:00,10.05,10.05,10.05,10.05,20800.0,7.5447,7.5447,7.5447,7.5447,20800.0
2015-05-20 11:15:00,10.05,10.05,10.04,10.05,60400.0,7.5447,7.5447,7.5372,7.5447,60400.0
2015-05-20 11:20:00,10.05,10.05,10.04,10.05,28000.0,7.5447,7.5447,7.5372,7.5447,28000.0
2015-05-20 11:25:00,10.04,10.05,10.04,10.04,18400.0,7.5372,7.5447,7.5372,7.5372,18400.0
2015-05-20 11:30:00,10.04,10.04,10.03,10.03,28400.0,7.5372,7.5372,7.5297,7.5297,28400.0
2015-05-20 11:35:00,10.03,10.03,10.02,10.02,20400.0,7.5297,7.5297,7.5222,7.5222,20400.0
2015-05-20 11:40:00,10.02,10.02,10.01,10.02,29200.0,7.5222,7.5222,7.5147,7.5222,29200.0
2015-05-20 11:45:00,10.02,10.03,10.0,10.01,195600.0,7.5222,7.5297,7.5072,7.5147,195600.0
2015-05-20 11:50:00,10.01,10.02,10.01,10.02,14800.0,7.5147,7.5222,7.5147,7.5222,14800.0
2015-05-20 11:55:00,10.02,10.02,10.02,10.02,10000.0,7.5222,7.5222,7.5222,7.5222,10000.0
2015-05-20 12:00:00,10.01,10.02,10.0,10.02,56400.0,7.5147,7.5222,7.5072,7.5222,56400.0
2015-05-20 12:05:00,10.02,10.02,10.01,10.02,20400.0,7.5222,7.5222,7.5147,7.5222,20400.0
2015-05-20 12:10:00,10.02,10.06,10.02,10.05,42800.0,7.5222,7.5522,7.5222,7.5447,42800.0
2015-05-20 12:15:00,10.05,10.05,10.04,10.04,38800.0,7.5447,7.5447,7.5372,7.5372,38800.0
2015-05-20 12:20:00,10.04,10.05,10.04,10.05,10400.0,7.5372,7.5447,7.5372,7.5447,10400.0
2015-05-20 12:25:00,10.05,10.06,10.05,10.06,26400.0,7.5447,7.5522,7.5447,7.5522,26400.0
2015-05-20 12:30:00,10.07,10.07,10.06,10.07,36000.0,7.5597,7.5597,7.5522,7.5597,36000.0
2015-05-20 12:35:00,10.07,10.08,10.07,10.08,13600.0,7.5597,7.5672,7.5597,7.5672,13600.0
2015-05-20 12:40:00,10.08,10.08,10.06,10.07,26000.0,7.5672,7.5672,7.5522,7.5597,26000.0
2015-05-20 12:45:00,10.07,10.08,10.07,10.08,14400.0,7.5597,7.5672,7.5597,7.5672,14400.0
2015-05-20 12:50:00,10.08,10.08,10.07,10.07,14000.0,7.5672,7.5672,7.5597,7.5597,14000.0
2015-05-20 12:55:00,10.07,10.07,10.06,10.06,22000.0,7.5597,7.5597,7.5522,7.5522,22000.0
2015-05-20 13:00:00,10.06,10.07,10.06,10.07,24800.0,7.5522,7.5597,7.5522,7.5597,24800.0
2015-05-20 13:05:00,10.06,10.06,10.06,10.06,10000.0,7.5522,7.5522,7.5522,7.5522,10000.0
2015-05-20 13:10:00,10.05,10.06,10.05,10.06,12800.0,7.5447,7.5522,7.5447,7.5522,12800.0
2015-05-20 13:15:00,10.06,10.06,10.05,10.05,9200.0,7.5522,7.5522,7.5447,7.5447,9200.0
2015-05-20 13:20:00,10.05,10.05,10.04,10.05,7200.0,7.5447,7.5447,7.5372,7.5447,7200.0
2015-05-20 13:25:00,10.05,10.06,10.05,10.06,11600.0,7.5447,7.5522,7.5447,7.5522,11600.0
2015-05-20 13:30:00,10.06,10.07,10.06,10.07,7200.0,7.5522,7.5597,7.5522,7.5597,7200.0
2015-05-20 13:35:00,10.07,10.07,10.06,10.07,10400.0,7.5597,7.5597,7.5522,7.5597,10400.0
2015-05-20 13:40:00,10.06,10.07,10.05,10.05,13200.0,7.5522,7.5597,7.5447,7.5447,13200.0
2015-05-20 13:45:00,10.05,10.05,10.03,10.03,34800.0,7.5447,7.5447,7.5297,7.5297,34800.0
2015-05-20 13:50:00,10.04,10.04,10.03,10.03,4800.0,7.5372,7.5372,7.5297,7.5297,4800.0
2015-05-20 13:55:00,10.03,10.03,10.02,10.03,34800.0,7.5297,7.5297,7.5222,7.5297,34800.0
2015-05-20 14:00:00,10.03,10.06,10.02,10.02,34400.0,7.5297,7.5522,7.5222,7.5222,34400.0
2015-05-20 14:05:00,10.03,10.04,10.02,10.03,32400.0,7.5297,7.5372,7.5222,7.5297,32400.0
2015-05-20 14:10:00,10.03,10.03,10.02,10.03,18800.0,7.5297,7.5297,7.5222,7.5297,18800.0
2015-05-20 14:15:00,10.03,10.03,10.01,10.02,42800.0,7.5297,7.5297,7.5147,7.5222,42800.0
2015-05-20 14:20:00,10.02,10.03,10.02,10.03,17600.0,7.5222,7.5297,7.5222,7.5297,17600.0
2015-05-20 14:25:00,10.03,10.05,10.03,10.04,36800.0,7.5297,7.5447,7.5297,7.5372,36800.0
2015-05-20 14:30:00,10.04,10.04,10.03,10.03,18400.0,7.5372,7.5372,7.5297,7.5297,18400.0
2015-05-20 14:35:00,10.03,10.04,10.03,10.04,22800.0,7.5297,7.5372,7.5297,7.5372,22800.0
2015-05-20 14:40:00,10.03,10.03,10.02,10.03,12800.0,7.5297,7.5297,7.5222,7.5297,12800.0
2015-05-20 14:45:00,10.03,10.04,10.02,10.02,16800.0,7.5297,7.5372,7.5222,7.5222,16800.0
2015-05-20 14:50:00,10.02,10.04,10.02,10.03,26800.0,7.5222,7.5372,7.5222,7.5297,26800.0
2015-05-20 14:55:00,10.03,10.03,10.02,10.02,21600.0,7.5297,7.5297,7.5222,7.5222,21600.0
2015-05-20 15:00:00,10.02,10.02,10.0,10.01,108800.0,7.5222,7.5222,7.5072,7.5147,108800.0
2015-05-20 15:05:00,10.01,10.01,10.0,10.01,38800.0,7.5147,7.5147,7.5072,7.5147,38800.0
2015-05-20 15:10:00,10.01,10.01,9.98,9.99,112000.0,7.5147,7.5147,7.4922,7.4997,112000.0
2015-05-20 15:15:00,9.99,10.02,9.99,10.02,299200.0,7.4997,7.5222,7.4997,7.5222,299200.0
2015-05-20 15:20:00,10.02,10.02,10.0,10.02,33200.0,7.5222,7.5222,7.5072,7.5222,33200.0
2015-05-20 15:25:00,10.02,10.02,10.02,10.02,23600.0,7.5222,7.5222,7.5222,7.5222,23600.0
2015-05-20 15:30:00,10.02,10.02,10.01,10.01,24800.0,7.5222,7.5222,7.5147,7.5147,24800.0
2015-05-20 15:35:00,10.02,10.02,10.01,10.01,50400.0,7.5222,7.5222,7.5147,7.5147,50400.0
2015-05-20 15:40:00,10.01,10.02,10.01,10.02,43600.0,7.5147,7.5222,7.5147,7.5222,43600.0
2015-05-20 15:45:00,10.02,10.03,10.02,10.03,58800.0,7.5222,7.5297,7.5222,7.5297,58800.0
2015-05-20 15:50:00,10.03,10.04,10.02,10.04,109600.0,7.5297,7.5372,7.5222,7.5372,109600.0
2015-05-20 15:55:00,10.04,10.05,10.04,10.04,129600.0,7.5372,7.5447,7.5372,7.5372,129600.0
2015-05-21 09:30:00,10.11,10.12,10.06,10.09,154400.0,7.5897,7.5973,7.5522,7.5747,154400.0
2015-05-21 09:35:00,10.09,10.13,10.09,10.1,129600.0,7.5747,7.6048,7.5747,7.5822,129600.0
2015-05-21 09:40:00,10.1,10.2,10.09,10.19,70000.0,7.5822,7.6573,7.5747,7.6498,70000.0
2015-05-21 09:45:00,10.19,10.2,10.15,10.17,108000.0,7.6498,7.6573,7.6198,7.6348,108000.0
2015-05-21 09:50:00,10.18,10.18,10.15,10.15,77200.0,7.6423,7.6423,7.6198,7.6198,77200.0
2015-05-21 09:55:00,10.15,10.16,10.14,10.15,54800.0,7.6198,7.6273,7.6123,7.6198,54800.0
2015-05-21 10:00:00,10.15,10.18,10.15,10.18,60800.0,7.6198,7.6423,7.6198,7.6423,60800.0
2015-05-21 10:05:00,10.18,10.2,10.18,10.19,60000.0,7.6423,7.6573,7.6423,7.6498,60000.0
2015-05-21 10:10:00,10.18,10.2,10.18,10.18,56800.0,7.6423,7.6573,7.6423,7.6423,56800.0
2015-05-21 10:15:00,10.19,10.2,10.17,10.18,57200.0,7.6498,7.6573,7.6348,7.6423,57200.0
2015-05-21 10:20:00,10.18,10.19,10.17,10.18,53600.0,7.6423,7.6498,7.6348,7.6423,53600.0
2015-05-21 10:25:00,10.18,10.2,10.17,10.2,62000.0,7.6423,7.6573,7.6348,7.6573,62000.0
2015-05-21 10:30:00,10.2,10.2,10.18,10.19,49600.0,7.6573,7.6573,7.6423,7.6498,49600.0
2015-05-21 10:35:00,10.19,10.19,10.18,10.18,52800.0,7.6498,7.6498,7.6423,7.6423,52800.0
2015-05-21 10:40:00,10.18,10.18,10.18,10.18,36800.0,7.6423,7.6423,7.6423,7.6423,36800.0
2015-05-21 10:45:00,10.18,10.2,10.18,10.2,12400.0,7.6423,7.6573,7.6423,7.6573,12400.0
2015-05-21 10:50:00,10.2,10.21,10.2,10.21,35200.0,7.6573,7.6648,7.6573,7.6648,35200.0
2015-05-21 10:55:00,10.21,10.21,10.19,10.19,69200.0,7.6648,7.6648,7.6498,7.6498,69200.0
2015-05-21 11:00:00,10.2,10.2,10.19,10.2,26400.0,7.6573,7.6573,7.6498,7.6573,26400.0
2015-05-21 11:05:00,10.2,10.21,10.2,10.21,80400.0,7.6573,7.6648,7.6573,7.6648,80400.0
2015-05-21 11:10:00,10.21,10.23,10.21,10.23,63600.0,7.6648,7.6798,7.6648,7.6798,63600.0
2015-05-21 11:15:00,10.23,10.23,10.22,10.22,38400.0,7.6798,7.6798,7.6723,7.6723,38400.0
2015-05-21 11:20:00,10.22,10.22,10.21,10.22,38400.0,7.6723,7.6723,7.6648,7.6723,38400.0
2015-05-21 11:25:00,10.22,10.22,10.22,10.22,66800.0,7.6723,7.6723,7.6723,7.6723,66800.0
2015-05-21 11:30:00,10.22,10.22,10.21,10.22,26800.0,7.6723,7.6723,7.6648,7.6723,26800.0
2015-05-21 11:35:00,10.22,10.22,10.2,10.2,28800.0,7.6723,7.6723,7.6573,7.6573,28800.0
2015-05-21 11:40:00,10.2,10.21,10.2,10.2,30800.0,7.6573,7.6648,7.6573,7.6573,30800.0
2015-05-21 11:45:00,10.21,10.21,10.19,10.19,20000.0,7.6648,7.6648,7.6498,7.6498,20000.0
2015-05-21 11:50:00,10.19,10.21,10.19,10.21,24400.0,7.6498,7.6648,7.6498,7.6648,24400.0
2015-05-21 11:55:00,10.21,10.21,10.2,10.21,16000.0,7.6648,7.6648,7.6573,7.6648,16000.0
2015-05-21 12:00:00,10.21,10.21,10.19,10.19,33200.0,7.6648,7.6648,7.6498,7.6498,33200.0
2015-05-21 12:05:00,10.19,10.19,10.18,10.18,22000.0,7.6498,7.6498,7.6423,7.6423,22000.0
2015-05-21 12:10:00,10.18,10.18,10.18,10.18,10000.0,7.6423,7.6423,7.6423,7.6423,10000.0
2015-05-21 12:15:00,10.18,10.18,10.16,10.16,25200.0,7.6423,7.6423,7.6273,7.6273,25200.0
2015-05-21 12:20:00,10.16,10.16,10.15,10.15,28000.0,7.6273,7.6273,7.6198,7.6198,28000.0
2015-05-21 12:25:00,10.15,10.17,10.15,10.17,125200.0,7.6198,7.6348,7.6198,7.6348,125200.0
2015-05-21 12:30:00,10.17,10.18,10.17,10.17,28000.0,7.6348,7.6423,7.6348,7.6348,28000.0
2015-05-21 12:35:00,10.17,10.18,10.17,10.17,10000.0,7.6348,7.6423,7.6348,7.6348,10000.0
2015-05-21 12:40:00,10.17,10.18,10.17,10.18,24000.0,7.6348,7.6423,7.6348,7.6423,24000.0
2015-05-21 12:45:00,10.17,10.19,10.17,10.19,38400.0,7.6348,7.6498,7.6348,7.6498,38400.0
2015-05-21 12:50:00,10.19,10.19,10.18,10.18,19600.0,7.6498,7.6498,7.6423,7.6423,19600.0
2015-05-21 12:55:00,10.18,10.19,10.18,10.19,22000.0,7.6423,7.6498,7.6423,7.6498,22000.0
2015-05-21 13:00:00,10.19,10.19,10.18,10.18,25200.0,7.6498,7.6498,7.6423,7.6423,25200.0
2015-05-21 13:05:00,10.18,10.19,10.18,10.19,15600.0,7.6423,7.6498,7.6423,7.6498,15600.0
2015-05-21 13:10:00,10.19,10.2,10.19,10.2,98000.0,7.6498,7.6573,7.6498,7.6573,98000.0
2015-05-21 13:15:00,10.2,10.21,10.19,10.21,30400.0,7.6573,7.6648,7.6498,7.6648,30400.0
2015-05-21 13:20:00,10.21,10.22,10.2,10.2,58000.0,7.6648,7.6723,7.6573,7.6573,58000.0
2015-05-21 13:25:00,10.2,10.21,10.2,10.21,32000.0,7.6573,7.6648,7.6573,7.6648,32000.0
2015-05-21 13:30:00,10.21,10.22,10.21,10.21,45600.0,7.6648,7.6723,7.6648,7.6648,45600.0
2015-05-21 13:35:00,10.22,10.22,10.21,10.21,26000.0,7.6723,7.6723,7.6648,7.6648,26000.0
2015-05-21 13:40:00,10.21,10.21,10.2,10.21,36000.0,7.6648,7.6648,7.6573,7.6648,36000.0
2015-05-21 13:45:00,10.21,10.21,10.21,10.21,25200.0,7.6648,7.6648,7.6648,7.6648,25200.0
2015-05-21 13:50:00,10.21,10.22,10.21,10.22,39600.0,7.6648,7.6723,7.6648,7.6723,39600.0
2015-05-21 13:55:00,10.22,10.22,10.2,10.2,48400.0,7.6723,7.6723,7.6573,7.6573,48400.0
2015-05-21 14:00:00,10.2,10.2,10.17,10.17,100000.0,7.6573,7.6573,7.6348,7.6348,100000.0
2015-05-21 14:05:00,10.17,10.18,10.17,10.18,33200.0,7.6348,7.6423,7.6348,7.6423,33200.0
2015-05-21 14:10:00,10.18,10.18,10.18,10.18,17200.0,7.6423,7.6423,7.6423,7.6423,17200.0
2015-05-21 14:15:00,10.18,10.2,10.18,10.2,40400.0,7.6423,7.6573,7.6423,7.6573,40400.0
2015-05-21 14:20:00,10.2,10.2,10.2,10.2,32800.0,7.6573,7.6573,7.6573,7.6573,32800.0
2015-05-21 14:25:00,10.2,10.2,10.19,10.2,40400.0,7.6573,7.6573,7.6498,7.6573,40400.0
2015-05-21 14:30:00,10.19,10.2,10.19,10.19,37600.0,7.6498,7.6573,7.6498,7.6498,37600.0
2015-05-21 14:35:00,10.19,10.19,10.18,10.18,42400.0,7.6498,7.6498,7.6423,7.6423,42400.0
2015-05-21 14:40:00,10.18,10.18,10.17,10.17,51600.0,7.6423,7.6423,7.6348,7.6348,51600.0
2015-05-21 14:45:00,10.17,10.18,10.17,10.18,28800.0,7.6348,7.6423,7.6348,7.6423,28800.0
2015-05-21 14:50:00,10.18,10.19,10.18,10.18,192800.0,7.6423,7.6498,7.6423,7.6423,192800.0
2015-05-21 14:55:00,10.18,10.2,10.18,10.2,18000.0,7.6423,7.6573,7.6423,7.6573,18000.0
2015-05-21 15:00:00,10.19,10.21,10.19,10.2,64800.0,7.6498,7.6648,7.6498,7.6573,64800.0
2015-05-21 15:05:00,10.2,10.2,10.19,10.19,58800.0,7.6573,7.6573,7.6498,7.6498,58800.0
2015-05-21 15:10:00,10.19,10.19,10.18,10.19,91600.0,7.6498,7.6498,7.6423,7.6498,91600.0
2015-05-21 15:15:00,10.19,10.19,10.18,10.18,52000.0,7.6498,7.6498,7.6423,7.6423,52000.0
2015-05-21 15:20:00,10.18,10.18,10.18,10.18,37600.0,7.6423,7.6423,7.6423,7.6423,37600.0
2015-05-21 15:25:00,10.18,10.19,10.18,10.19,47600.0,7.6423,7.6498,7.6423,7.6498,47600.0
2015-05-21 15:30:00,10.19,10.19,10.18,10.19,74400.0,7.6498,7.6498,7.6423,7.6498,74400.0
2015-05-21 15:35:00,10.19,10.19,10.19,10.19,92800.0,7.6498,7.6498,7.6498,7.6498,92800.0
2015-05-21 15:40:00,10.19,10.2,10.18,10.19,148000.0,7.6498,7.6573,7.6423,7.6498,148000.0
2015-05-21 15:45:00,10.18,10.2,10.18,10.2,234400.0,7.6423,7.6573,7.6423,7.6573,234400.0
2015-05-21 15:50:00,10.2,10.2,10.19,10.19,117600.0,7.6573,7.6573,7.6498,7.6498,117600.0
2015-05-21 15:55:00,10.19,10.2,10.19,10.19,281600.0,7.6498,7.6573,7.6498,7.6498,281600.0
2015-05-22 09:30:00,10.19,10.22,10.17,10.19,107200.0,7.6498,7.6723,7.6348,7.6498,107200.0
2015-05-22 09:35:00,10.19,10.24,10.19,10.22,26400.0,7.6498,7.6873,7.6498,7.6723,26400.0
2015-05-22 09:40:00,10.22,10.22,10.1,10.12,163200.0,7.6723,7.6723,7.5822,7.5973,163200.0
2015-05-22 09:45:00,10.12,10.13,10.11,10.13,65600.0,7.5973,7.6048,7.5897,7.6048,65600.0
2015-05-22 09:50:00,10.13,10.14,10.13,10.14,56400.0,7.6048,7.6123,7.6048,7.6123,56400.0
2015-05-22 09:55:00,10.14,10.16,10.13,10.14,210800.0,7.6123,7.6273,7.6048,7.6123,210800.0
2015-05-22 10:00:00,10.14,10.15,10.13,10.14,152400.0,7.6123,7.6198,7.6048,7.6123,152400.0
2015-05-22 10:05:00,10.13,10.16,10.13,10.16,14000.0,7.6048,7.6273,7.6048,7.6273,14000.0
2015-05-22 10:10:00,10.16,10.16,10.14,10.15,27600.0,7.6273,7.6273,7.6123,7.6198,27600.0
2015-05-22 10:15:00,10.15,10.16,10.15,10.16,12000.0,7.6198,7.6273,7.6198,7.6273,12000.0
2015-05-22 10:20:00,10.16,10.16,10.15,10.16,22800.0,7.6273,7.6273,7.6198,7.6273,22800.0
2015-05-22 10:25:00,10.16,10.19,10.16,10.18,123200.0,7.6273,7.6498,7.6273,7.6423,123200.0
2015-05-22 10:30:00,10.18,10.19,10.18,10.19,45600.0,7.6423,7.6498,7.6423,7.6498,45600.0
2015-05-22 10:35:00,10.19,10.19,10.18,10.19,20800.0,7.6498,7.6498,7.6423,7.6498,20800.0
2015-05-22 10:40:00,10.19,10.19,10.19,10.19,33200.0,7.6498,7.6498,7.6498,7.6498,33200.0
2015-05-22 10:45:00,10.19,10.19,10.18,10.18,36000.0,7.6498,7.6498,7.6423,7.6423,36000.0
2015-05-22 10:50:00,10.18,10.18,10.17,10.18,26400.0,7.6423,7.6423,7.6348,7.6423,26400.0
2015-05-22 10:55:00,10.18,10.2,10.18,10.2,27600.0,7.6423,7.6573,7.6423,7.6573,27600.0
2015-05-22 11:00:00,10.2,10.2,10.2,10.2,46000.0,7.6573,7.6573,7.6573,7.6573,46000.0
2015-05-22 11:05:00,10.2,10.22,10.2,10.21,107200.0,7.6573,7.6723,7.6573,7.6648,107200.0
2015-05-22 11:10:00,10.21,10.22,10.21,10.22,34800.0,7.6648,7.6723,7.6648,7.6723,34800.0
2015-05-22 11:15:00,10.22,10.24,10.21,10.22,176000.0,7.6723,7.6873,7.6648,7.6723,176000.0
2015-05-22 11:20:00,10.22,10.22,10.21,10.22,46000.0,7.6723,7.6723,7.6648,7.6723,46000.0
2015-05-22 11:25:00,10.22,10.22,10.22,10.22,40800.0,7.6723,7.6723,7.6723,7.6723,40800.0
2015-05-22 11:30:00,10.22,10.22,10.17,10.19,71200.0,7.6723,7.6723,7.6348,7.6498,71200.0
2015-05-22 11:35:00,10.19,10.2,10.18,10.19,54800.0,7.6498,7.6573,7.6423,7.6498,54800.0
2015-05-22 11:40:00,10.19,10.2,10.19,10.2,19600.0,7.6498,7.6573,7.6498,7.6573,19600.0
2015-05-22 11:45:00,10.21,10.21,10.2,10.21,15200.0,7.6648,7.6648,7.6573,7.6648,15200.0
2015-05-22 11:50:00,10.22,10.22,10.21,10.21,27200.0,7.6723,7.6723,7.6648,7.6648,27200.0
2015-05-22 11:55:00,10.21,10.22,10.21,10.22,13200.0,7.6648,7.6723,7.6648,7.6723,13200.0
2015-05-22 12:00:00,10.23,10.23,10.22,10.22,14400.0,7.6798,7.6798,7.6723,7.6723,14400.0
2015-05-22 12:05:00,10.22,10.24,10.22,10.23,14800.0,7.6723,7.6873,7.6723,7.6798,14800.0
2015-05-22 12:10:00,10.24,10.24,10.22,10.23,77600.0,7.6873,7.6873,7.6723,7.6798,77600.0
2015-05-22 12:15:00,10.23,10.23,10.22,10.23,15600.0,7.6798,7.6798,7.6723,7.6798,15600.0
2015-05-22 12:20:00,10.23,10.23,10.22,10.22,17600.0,7.6798,7.6798,7.6723,7.6723,17600.0
2015-05-22 12:25:00,10.22,10.22,10.2,10.22,28400.0,7.6723,7.6723,7.6573,7.6723,28400.0
2015-05-22 12:30:00,10.22,10.22,10.21,10.22,22800.0,7.6723,7.6723,7.6648,7.6723,22800.0
2015-05-22 12:35:00,10.21,10.22,10.21,10.21,30000.0,7.6648,7.6723,7.6648,7.6648,30000.0
2015-05-22 12:40:00,10.21,10.22,10.21,10.22,10400.0,7.6648,7.6723,7.6648,7.6723,10400.0
2015-05-22 12:45:00,10.22,10.22,10.22,10.22,15600.0,7.6723,7.6723,7.6723,7.6723,15600.0
2015-05-22 12:50:00,10.22,10.24,10.22,10.23,30800.0,7.6723,7.6873,7.6723,7.6798,30800.0
2015-05-22 12:55:00,10.23,10.24,10.23,10.24,23600.0,7.6798,7.6873,7.6798,7.6873,23600.0
2015-05-22 13:00:00,10.24,10.24,10.22,10.24,45600.0,7.6873,7.6873,7.6723,7.6873,45600.0
2015-05-22 13:05:00,10.24,10.24,10.22,10.23,96800.0,7.6873,7.6873,7.6723,7.6798,96800.0
2015-05-22 13:10:00,10.22,10.22,10.22,10.22,14800.0,7.6723,7.6723,7.6723,7.6723,14800.0
2015-05-22 13:15:00,10.22,10.22,10.21,10.22,35200.0,7.6723,7.6723,7.6648,7.6723,35200.0
2015-05-22 13:20:00,10.22,10.23,10.22,10.23,23600.0,7.6723,7.6798,7.6723,7.6798,23600.0
2015-05-22 13:25:00,10.24,10.24,10.23,10.23,19200.0,7.6873,7.6873,7.6798,7.6798,19200.0
2015-05-22 13:30:00,10.23,10.24,10.23,10.24,13600.0,7.6798,7.6873,7.6798,7.6873,13600.0
2015-05-22 13:35:00,10.24,10.24,10.22,10.22,30800.0,7.6873,7.6873,7.6723,7.6723,30800.0
2015-05-22 13:40:00,10.22,10.22,10.21,10.22,26000.0,7.6723,7.6723,7.6648,7.6723,26000.0
2015-05-22 13:45:00,10.22,10.22,10.22,10.22,27200.0,7.6723,7.6723,7.6723,7.6723,27200.0
2015-05-22 13:50:00,10.22,10.23,10.22,10.23,35200.0,7.6723,7.6798,7.6723,7.6798,35200.0
2015-05-22 13:55:00,10.22,10.23,10.22,10.23,19200.0,7.6723,7.6798,7.6723,7.6798,19200.0
2015-05-22 14:00:00,10.22,10.24,10.22,10.24,72400.0,7.6723,7.6873,7.6723,7.6873,72400.0
2015-05-22 14:05:00,10.23,10.24,10.23,10.23,20400.0,7.6798,7.6873,7.6798,7.6798,20400.0
2015-05-22 14:10:00,10.23,10.23,10.22,10.22,32000.0,7.6798,7.6798,7.6723,7.6723,32000.0
2015-05-22 14:15:00,10.22,10.23,10.22,10.23,49600.0,7.6723,7.6798,7.6723,7.6798,49600.0
2015-05-22 14:20:00,10.23,10.24,10.22,10.23,35200.0,7.6798,7.6873,7.6723,7.6798,35200.0
2015-05-22 14:25:00,10.22,10.23,10.22,10.22,26000.0,7.6723,7.6798,7.6723,7.6723,26000.0
2015-05-22 14:30:00,10.22,10.23,10.22,10.23,24400.0,7.6723,7.6798,7.6723,7.6798,24400.0
2015-05-22 14:35:00,10.23,10.23,10.22,10.22,22400.0,7.6798,7.6798,7.6723,7.6723,22400.0
2015-05-22 14:40:00,10.22,10.22,10.21,10.21,23600.0,7.6723,7.6723,7.6648,7.6648,23600.0
2015-05-22 14:45:00,10.22,10.22,10.21,10.22,17600.0,7.6723,7.6723,7.6648,7.6723,17600.0
2015-05-22 14:50:00,10.22,10.23,10.22,10.23,34800.0,7.6723,7.6798,7.6723,7.6798,34800.0
2015-05-22 14:55:00,10.23,10.23,10.22,10.22,16400.0,7.6798,7.6798,7.6723,7.6723,16400.0
2015-05-22 15:00:00,10.22,10.22,10.2,10.22,75200.0,7.6723,7.6723,7.6573,7.6723,75200.0
2015-05-22 15:05:00,10.21,10.21,10.21,10.21,15200.0,7.6648,7.6648,7.6648,7.6648,15200.0
2015-05-22 15:10:00,10.21,10.22,10.21,10.22,33200.0,7.6648,7.6723,7.6648,7.6723,33200.0
2015-05-22 15:15:00,10.22,10.23,10.22,10.23,34800.0,7.6723,7.6798,7.6723,7.6798,34800.0
2015-05-22 15:20:00,10.23,10.23,10.22,10.22,49200.0,7.6798,7.6798,7.6723,7.6723,49200.0
2015-05-22 15:25:00,10.22,10.22,10.22,10.22,26800.0,7.6723,7.6723,7.6723,7.6723,26800.0
2015-05-22 15:30:00,10.22,10.23,10.22,10.23,10800.0,7.6723,7.6798,7.6723,7.6798,10800.0
2015-05-22 15:35:00,10.22,10.24,10.22,10.24,102000.0,7.6723,7.6873,7.6723,7.6873,102000.0
2015-05-22 15:40:00,10.24,10.24,10.23,10.24,60800.0,7.6873,7.6873,7.6798,7.6873,60800.0
2015-05-22 15:45:00,10.23,10.24,10.23,10.24,112800.0,7.6798,7.6873,7.6798,7.6873,112800.0
2015-05-22 15:50:00,10.24,10.24,10.22,10.22,94000.0,7.6873,7.6873,7.6723,7.6723,94000.0
2015-05-22 15:55:00,10.22,10.22,10.2,10.2,240400.0,7.6723,7.6723,7.6573,7.6573,240400.0
2015-05-26 09:30:00,10.17,10.21,10.17,10.19,122800.0,7.6348,7.6648,7.6348,7.6498,122800.0
2015-05-26 09:35:00,10.19,10.22,10.18,10.21,35600.0,7.6498,7.6723,7.6423,7.6648,35600.0
2015-05-26 09:40:00,10.22,10.22,10.19,10.22,65200.0,7.6723,7.6723,7.6498,7.6723,65200.0
2015-05-26 09:45:00,10.22,10.23,10.2,10.21,33200.0,7.6723,7.6798,7.6573,7.6648,33200.0
2015-05-26 09:50:00,10.2,10.21,10.18,10.19,62000.0,7.6573,7.6648,7.6423,7.6498,62000.0
2015-05-26 09:55:00,10.19,10.22,10.19,10.21,49200.0,7.6498,7.6723,7.6498,7.6648,49200.0
2015-05-26 10:00:00,10.21,10.22,10.19,10.19,31200.0,7.6648,7.6723,7.6498,7.6498,31200.0
2015-05-26 10:05:00,10.19,10.22,10.19,10.21,57200.0,7.6498,7.6723,7.6498,7.6648,57200.0
2015-05-26 10:10:00,10.21,10.22,10.19,10.21,58800.0,7.6648,7.6723,7.6498,7.6648,58800.0
2015-05-26 10:15:00,10.21,10.21,10.19,10.21,85200.0,7.6648,7.6648,7.6498,7.6648,85200.0
2015-05-26 10:20:00,10.21,10.21,10.19,10.2,77600.0,7.6648,7.6648,7.6498,7.6573,77600.0
2015-05-26 10:25:00,10.19,10.24,10.19,10.23,122400.0,7.6498,7.6873,7.6498,7.6798,122400.0
2015-05-26 10:30:00,10.23,10.23,10.21,10.22,90000.0,7.6798,7.6798,7.6648,7.6723,90000.0
2015-05-26 10:35:00,10.22,10.22,10.21,10.22,56400.0,7.6723,7.6723,7.6648,7.6723,56400.0
2015-05-26 10:40:00,10.22,10.22,10.21,10.22,32400.0,7.6723,7.6723,7.6648,7.6723,32400.0
2015-05-26 10:45:00,10.22,10.22,10.21,10.21,30000.0,7.6723,7.6723,7.6648,7.6648,30000.0
2015-05-26 10:50:00,10.21,10.21,10.17,10.17,20800.0,7.6648,7.6648,7.6348,7.6348,20800.0
2015-05-26 10:55:00,10.17,10.17,10.12,10.12,61600.0,7.6348,7.6348,7.5973,7.5973,61600.0
2015-05-26 11:00:00,10.13,10.13,10.1,10.11,51600.0,7.6048,7.6048,7.5822,7.5897,51600.0
2015-05-26 11:05:00,10.11,10.12,10.09,10.11,28400.0,7.5897,7.5973,7.5747,7.5897,28400.0
2015-05-26 11:10:00,10.11,10.11,10.09,10.09,14400.0,7.5897,7.5897,7.5747,7.5747,14400.0
2015-05-26 11:15:00,10.09,10.1,10.09,10.1,15200.0,7.5747,7.5822,7.5747,7.5822,15200.0
2015-05-26 11:20:00,10.1,10.1,10.08,10.09,17600.0,7.5822,7.5822,7.5672,7.5747,17600.0
2015-05-26 11:25:00,10.09,10.1,10.07,10.09,31200.0,7.5747,7.5822,7.5597,7.5747,31200.0
2015-05-26 11:30:00,10.09,10.09,10.08,10.09,15600.0,7.5747,7.5747,7.5672,7.5747,15600.0
2015-05-26 11:35:00,10.09,10.11,10.09,10.11,200800.0,7.5747,7.5897,7.5747,7.5897,200800.0
2015-05-26 11:40:00,10.1,10.1,10.08,10.08,20400.0,7.5822,7.5822,7.5672,7.5672,20400.0
2015-05-26 11:45:00,10.08,10.08,10.06,10.06,30800.0,7.5672,7.5672,7.5522,7.5522,30800.0
2015-05-26 11:50:00,10.06,10.06,10.04,10.04,26400.0,7.5522,7.5522,7.5372,7.5372,26400.0
2015-05-26 11:55:00,10.04,10.04,10.03,10.04,25600.0,7.5372,7.5372,7.5297,7.5372,25600.0
2015-05-26 12:00:00,10.04,10.04,10.02,10.02,24000.0,7.5372,7.5372,7.5222,7.5222,24000.0
2015-05-26 12:05:00,10.02,10.03,10.02,10.02,24800.0,7.5222,7.5297,7.5222,7.5222,24800.0
2015-05-26 12:10:00,10.02,10.02,10.01,10.02,20800.0,7.5222,7.5222,7.5147,7.5222,20800.0
2015-05-26 12:15:00,10.02,10.03,10.02,10.03,30400.0,7.5222,7.5297,7.5222,7.5297,30400.0
2015-05-26 12:20:00,10.03,10.03,10.0,10.0,140000.0,7.5297,7.5297,7.5072,7.5072,140000.0
2015-05-26 12:25:00,10.01,10.01,9.96,9.98,129200.0,7.5147,7.5147,7.4771,7.4922,129200.0
2015-05-26 12:30:00,9.97,9.98,9.97,9.97,71600.0,7.4846,7.4922,7.4846,7.4846,71600.0
2015-05-26 12:35:00,9.97,9.98,9.96,9.96,19200.0,7.4846,7.4922,7.4771,7.4771,19200.0
2015-05-26 12:40:00,9.96,9.99,9.96,9.99,55600.0,7.4771,7.4997,7.4771,7.4997,55600.0
2015-05-26 12:45:00,9.99,10.0,9.98,10.0,9200.0,7.4997,7.5072,7.4922,7.5072,9200.0
2015-05-26 12:50:00,10.0,10.0,9.99,9.99,37200.0,7.5072,7.5072,7.4997,7.4997,37200.0
2015-05-26 12:55:00,9.99,10.06,9.99,10.06,160000.0,7.4997,7.5522,7.4997,7.5522,160000.0
2015-05-26 13:00:00,10.06,10.08,10.05,10.06,176800.0,7.5522,7.5672,7.5447,7.5522,176800.0
2015-05-26 13:05:00,10.06,10.07,10.05,10.06,95200.0,7.5522,7.5597,7.5447,7.5522,95200.0
2015-05-26 13:10:00,10.06,10.08,10.05,10.07,37200.0,7.5522,7.5672,7.5447,7.5597,37200.0
2015-05-26 13:15:00,10.07,10.08,10.06,10.08,26000.0,7.5597,7.5672,7.5522,7.5672,26000.0
2015-05-26 13:20:00,10.08,10.09,10.08,10.09,49600.0,7.5672,7.5747,7.5672,7.5747,49600.0
2015-05-26 13:25:00,10.09,10.13,10.09,10.13,79600.0,7.5747,7.6048,7.5747,7.6048,79600.0
2015-05-26 13:30:00,10.13,10.13,10.11,10.13,57600.0,7.6048,7.6048,7.5897,7.6048,57600.0
2015-05-26 13:35:00,10.13,10.13,10.1,10.12,71200.0,7.6048,7.6048,7.5822,7.5973,71200.0
2015-05-26 13:40:00,10.12,10.13,10.09,10.11,41200.0,7.5973,7.6048,7.5747,7.5897,41200.0
2015-05-26 13:45:00,10.11,10.11,10.1,10.1,20400.0,7.5897,7.5897,7.5822,7.5822,20400.0
2015-05-26 13:50:00,10.1,10.1,10.07,10.07,36000.0,7.5822,7.5822,7.5597,7.5597,36000.0
2015-05-26 13:55:00,10.07,10.07,10.05,10.05,16800.0,7.5597,7.5597,7.5447,7.5447,16800.0
2015-05-26 14:00:00,10.05,10.06,10.05,10.06,23600.0,7.5447,7.5522,7.5447,7.5522,23600.0
2015-05-26 14:05:00,10.07,10.07,10.06,10.06,13200.0,7.5597,7.5597,7.5522,7.5522,13200.0
2015-05-26 14:10:00,10.06,10.07,10.06,10.06,21200.0,7.5522,7.5597,7.5522,7.5522,21200.0
2015-05-26 14:15:00,10.06,10.08,10.06,10.08,8400.0,7.5522,7.5672,7.5522,7.5672,8400.0
2015-05-26 14:20:00,10.08,10.08,10.05,10.05,23200.0,7.5672,7.5672,7.5447,7.5447,23200.0
2015-05-26 14:25:00,10.06,10.07,10.05,10.06,21200.0,7.5522,7.5597,7.5447,7.5522,21200.0
2015-05-26 14:30:00,10.06,10.06,10.06,10.06,9600.0,7.5522,7.5522,7.5522,7.5522,9600.0
2015-05-26 14:35:00,10.06,10.06,10.05,10.06,29200.0,7.5522,7.5522,7.5447,7.5522,29200.0
2015-05-26 14:40:00,10.06,10.06,10.05,10.05,21600.0,7.5522,7.5522,7.5447,7.5447,21600.0
2015-05-26 14:45:00,10.06,10.07,10.05,10.05,33200.0,7.5522,7.5597,7.5447,7.5447,33200.0
2015-05-26 14:50:00,10.05,10.05,10.03,10.03,28000.0,7.5447,7.5447,7.5297,7.5297,28000.0
2015-05-26 14:55:00,10.03,10.04,10.03,10.04,11600.0,7.5297,7.5372,7.5297,7.5372,11600.0
2015-05-26 15:00:00,10.04,10.04,10.02,10.03,49600.0,7.5372,7.5372,7.5222,7.5297,49600.0
2015-05-26 15:05:00,10.03,10.04,10.03,10.04,47200.0,7.5297,7.5372,7.5297,7.5372,47200.0
2015-05-26 15:10:00,10.04,10.04,10.02,10.03,78800.0,7.5372,7.5372,7.5222,7.5297,78800.0
2015-05-26 15:15:00,10.03,10.04,10.02,10.02,70000.0,7.5297,7.5372,7.5222,7.5222,70000.0
2015-05-26 15:20:00,10.02,10.02,10.01,10.02,44400.0,7.5222,7.5222,7.5147,7.5222,44400.0
2015-05-26 15:25:00,10.01,10.04,10.01,10.04,56400.0,7.5147,7.5372,7.5147,7.5372,56400.0
2015-05-26 15:30:00,10.03,10.06,10.03,10.06,60800.0,7.5297,7.5522,7.5297,7.5522,60800.0
2015-05-26 15:35:00,10.06,10.06,10.05,10.06,100000.0,7.5522,7.5522,7.5447,7.5522,100000.0
2015-05-26 15:40:00,10.06,10.07,10.06,10.06,80800.0,7.5522,7.5597,7.5522,7.5522,80800.0
2015-05-26 15:45:00,10.06,10.06,10.05,10.06,101600.0,7.5522,7.5522,7.5447,7.5522,101600.0
2015-05-26 15:50:00,10.06,10.06,10.04,10.05,135600.0,7.5522,7.5522,7.5372,7.5447,135600.0
2015-05-26 15:55:00,10.05,10.05,10.04,10.05,174000.0,7.5447,7.5447,7.5372,7.5447,174000.0
2015-05-27 09:30:00,10.14,10.15,10.08,10.13,122000.0,7.6123,7.6198,7.5672,7.6048,122000.0
2015-05-27 09:35:00,10.12,10.15,10.1,10.12,230000.0,7.5973,7.6198,7.5822,7.5973,230000.0
2015-05-27 09:40:00,10.12,10.13,10.11,10.13,35600.0,7.5973,7.6048,7.5897,7.6048,35600.0
2015-05-27 09:45:00,10.12,10.13,10.06,10.08,113200.0,7.5973,7.6048,7.5522,7.5672,113200.0
2015-05-27 09:50:00,10.08,10.11,10.07,10.11,39600.0,7.5672,7.5897,7.5597,7.5897,39600.0
2015-05-27 09:55:00,10.11,10.12,10.08,10.1,33200.0,7.5897,7.5973,7.5672,7.5822,33200.0
2015-05-27 10:00:00,10.09,10.09,10.03,10.04,84800.0,7.5747,7.5747,7.5297,7.5372,84800.0
2015-05-27 10:05:00,10.04,10.05,10.02,10.04,68400.0,7.5372,7.5447,7.5222,7.5372,68400.0
2015-05-27 10:10:00,10.04,10.05,10.03,10.03,56800.0,7.5372,7.5447,7.5297,7.5297,56800.0
2015-05-27 10:15:00,10.04,10.04,10.01,10.01,67600.0,7.5372,7.5372,7.5147,7.5147,67600.0
2015-05-27 10:20:00,10.01,10.02,10.01,10.01,59600.0,7.5147,7.5222,7.5147,7.5147,59600.0
2015-05-27 10:25:00,10.01,10.01,9.99,9.99,73200.0,7.5147,7.5147,7.4997,7.4997,73200.0
2015-05-27 10:30:00,9.99,10.02,9.99,10.02,43200.0,7.4997,7.5222,7.4997,7.5222,43200.0
2015-05-27 10:35:00,10.02,10.02,10.01,10.01,24400.0,7.5222,7.5222,7.5147,7.5147,24400.0
2015-05-27 10:40:00,10.01,10.01,9.98,9.98,32000.0,7.5147,7.5147,7.4922,7.4922,32000.0
2015-05-27 10:45:00,9.98,9.99,9.97,9.97,46400.0,7.4922,7.4997,7.4846,7.4846,46400.0
2015-05-27 10:50:00,9.97,9.97,9.96,9.96,56800.0,7.4846,7.4846,7.4771,7.4771,56800.0
2015-05-27 10:55:00,9.96,9.97,9.96,9.97,49200.0,7.4771,7.4846,7.4771,7.4846,49200.0
2015-05-27 11:00:00,9.97,9.98,9.97,9.98,34000.0,7.4846,7.4922,7.4846,7.4922,34000.0
2015-05-27 11:05:00,9.98,10.0,9.98,10.0,30400.0,7.4922,7.5072,7.4922,7.5072,30400.0
2015-05-27 11:10:00,9.99,10.0,9.97,9.97,28400.0,7.4997,7.5072,7.4846,7.4846,28400.0
2015-05-27 11:15:00,9.97,9.97,9.96,9.97,20400.0,7.4846,7.4846,7.4771,7.4846,20400.0
2015-05-27 11:20:00,9.96,9.96,9.93,9.93,197200.0,7.4771,7.4771,7.4546,7.4546,197200.0
2015-05-27 11:25:00,9.93,9.97,9.93,9.97,143600.0,7.4546,7.4846,7.4546,7.4846,143600.0
2015-05-27 11:30:00,9.97,9.99,9.96,9.98,165600.0,7.4846,7.4997,7.4771,7.4922,165600.0
2015-05-27 11:35:00,9.98,9.99,9.97,9.97,96400.0,7.4922,7.4997,7.4846,7.4846,96400.0
2015-05-27 11:40:00,9.98,9.98,9.95,9.95,280000.0,7.4922,7.4922,7.4696,7.4696,280000.0
2015-05-27 11:45:00,9.95,9.96,9.93,9.93,68400.0,7.4696,7.4771,7.4546,7.4546,68400.0
2015-05-27 11:50:00,9.94,9.95,9.93,9.94,51600.0,7.4621,7.4696,7.4546,7.4621,51600.0
2015-05-27 11:55:00,9.95,9.95,9.92,9.92,40800.0,7.4696,7.4696,7.4471,7.4471,40800.0
2015-05-27 12:00:00,9.91,9.94,9.91,9.94,105600.0,7.4396,7.4621,7.4396,7.4621,105600.0
2015-05-27 12:05:00,9.94,9.96,9.94,9.95,46400.0,7.4621,7.4771,7.4621,7.4696,46400.0
2015-05-27 12:10:00,9.95,9.96,9.94,9.95,38400.0,7.4696,7.4771,7.4621,7.4696,38400.0
2015-05-27 12:15:00,9.95,9.97,9.95,9.96,52000.0,7.4696,7.4846,7.4696,7.4771,52000.0
2015-05-27 12:20:00,9.96,9.97,9.96,9.97,34400.0,7.4771,7.4846,7.4771,7.4846,34400.0
2015-05-27 12:25:00,9.97,9.97,9.96,9.97,34000.0,7.4846,7.4846,7.4771,7.4846,34000.0
2015-05-27 12:30:00,9.97,9.97,9.96,9.96,16000.0,7.4846,7.4846,7.4771,7.4771,16000.0
2015-05-27 12:35:00,9.96,9.96,9.95,9.95,25200.0,7.4771,7.4771,7.4696,7.4696,25200.0
2015-05-27 12:40:00,9.95,9.95,9.95,9.95,42800.0,7.4696,7.4696,7.4696,7.4696,42800.0
2015-05-27 12:45:00,9.95,9.95,9.94,9.94,25200.0,7.4696,7.4696,7.4621,7.4621,25200.0
2015-05-27 12:50:00,9.94,9.94,9.94,9.94,54800.0,7.4621,7.4621,7.4621,7.4621,54800.0
2015-05-27 12:55:00,9.94,9.94,9.94,9.94,42400.0,7.4621,7.4621,7.4621,7.4621,42400.0
2015-05-27 13:00:00,9.94,9.94,9.94,9.94,8000.0,7.4621,7.4621,7.4621,7.4621,8000.0
2015-05-27 13:05:00,9.94,9.95,9.94,9.94,59600.0,7.4621,7.4696,7.4621,7.4621,59600.0
2015-05-27 13:10:00,9.94,9.94,9.93,9.93,62800.0,7.4621,7.4621,7.4546,7.4546,62800.0
2015-05-27 13:15:00,9.93,9.93,9.92,9.92,68000.0,7.4546,7.4546,7.4471,7.4471,68000.0
2015-05-27 13:20:00,9.92,9.92,9.92,9.92,30000.0,7.4471,7.4471,7.4471,7.4471,30000.0
2015-05-27 13:25:00,9.92,9.93,9.92,9.93,49600.0,7.4471,7.4546,7.4471,7.4546,49600.0
2015-05-27 13:30:00,9.93,9.93,9.92,9.92,45600.0,7.4546,7.4546,7.4471,7.4471,45600.0
2015-05-27 13:35:00,9.92,9.92,9.92,9.92,37200.0,7.4471,7.4471,7.4471,7.4471,37200.0
2015-05-27 13:40:00,9.92,9.92,9.91,9.92,53600.0,7.4471,7.4471,7.4396,7.4471,53600.0
2015-05-27 13:45:00,9.92,9.92,9.92,9.92,19600.0,7.4471,7.4471,7.4471,7.4471,19600.0
2015-05-27 13:50:00,9.92,9.92,9.9,9.9,83200.0,7.4471,7.4471,7.4321,7.4321,83200.0
2015-05-27 13:55:00,9.9,9.9,9.89,9.9,85200.0,7.4321,7.4321,7.4246,7.4321,85200.0
2015-05-27 14:00:00,9.9,9.91,9.9,9.91,61200.0,7.4321,7.4396,7.4321,7.4396,61200.0
2015-05-27 14:05:00,9.91,9.91,9.9,9.9,35600.0,7.4396,7.4396,7.4321,7.4321,35600.0
2015-05-27 14:10:00,9.91,9.91,9.9,9.9,59600.0,7.4396,7.4396,7.4321,7.4321,59600.0
2015-05-27 14:15:00,9.9,9.9,9.88,9.89,75600.0,7.4321,7.4321,7.4171,7.4246,75600.0
2015-05-27 14:20:00,9.9,9.91,9.89,9.9,62400.0,7.4321,7.4396,7.4246,7.4321,62400.0
2015-05-27 14:25:00,9.9,9.91,9.9,9.91,19200.0,7.4321,7.4396,7.4321,7.4396,19200.0
2015-05-27 14:30:00,9.9,9.91,9.9,9.91,49200.0,7.4321,7.4396,7.4321,7.4396,49200.0
2015-05-27 14:35:00,9.9,9.91,9.9,9.91,45600.0,7.4321,7.4396,7.4321,7.4396,45600.0
2015-05-27 14:40:00,9.91,9.92,9.91,9.91,46000.0,7.4396,7.4471,7.4396,7.4396,46000.0
2015-05-27 14:45:00,9.92,9.92,9.9,9.9,48400.0,7.4471,7.4471,7.4321,7.4321,48400.0
2015-05-27 14:50:00,9.9,9.9,9.9,9.9,54000.0,7.4321,7.4321,7.4321,7.4321,54000.0
2015-05-27 14:55:00,9.9,9.9,9.89,9.89,95200.0,7.4321,7.4321,7.4246,7.4246,95200.0
2015-05-27 15:00:00,9.89,9.89,9.88,9.88,106800.0,7.4246,7.4246,7.4171,7.4171,106800.0
2015-05-27 15:05:00,9.88,9.9,9.88,9.9,116400.0,7.4171,7.4321,7.4171,7.4321,116400.0
2015-05-27 15:10:00,9.9,9.91,9.9,9.9,52000.0,7.4321,7.4396,7.4321,7.4321,52000.0
2015-05-27 15:15:00,9.91,9.91,9.9,9.9,111600.0,7.4396,7.4396,7.4321,7.4321,111600.0
2015-05-27 15:20:00,9.91,9.91,9.9,9.9,80400.0,7.4396,7.4396,7.4321,7.4321,80400.0
2015-05-27 15:25:00,9.9,9.9,9.88,9.88,100000.0,7.4321,7.4321,7.4171,7.4171,100000.0
2015-05-27 15:30:00,9.88,9.88,9.86,9.86,120800.0,7.4171,7.4171,7.4021,7.4021,120800.0
2015-05-27 15:35:00,9.87,9.87,9.86,9.87,137200.0,7.4096,7.4096,7.4021,7.4096,137200.0
2015-05-27 15:40:00,9.87,9.87,9.85,9.85,226000.0,7.4096,7.4096,7.3946,7.3946,226000.0
2015-05-27 15:45:00,9.85,9.87,9.85,9.87,265600.0,7.3946,7.4096,7.3946,7.4096,265600.0
2015-05-27 15:50:00,9.87,9.87,9.87,9.87,188000.0,7.4096,7.4096,7.4096,7.4096,188000.0
2015-05-27 15:55:00,9.87,9.87,9.86,9.86,417200.0,7.4096,7.4096,7.4021,7.4021,417200.0
2015-05-28 09:30:00,9.89,9.97,9.88,9.94,127600.0,7.4246,7.4846,7.4171,7.4621,127600.0
2015-05-28 09:35:00,9.95,9.97,9.93,9.95,72000.0,7.4696,7.4846,7.4546,7.4696,72000.0
2015-05-28 09:40:00,9.96,10.0,9.95,9.99,206400.0,7.4771,7.5072,7.4696,7.4997,206400.0
2015-05-28 09:45:00,9.98,10.02,9.98,10.02,86000.0,7.4922,7.5222,7.4922,7.5222,86000.0
2015-05-28 09:50:00,10.02,10.03,10.01,10.02,64000.0,7.5222,7.5297,7.5147,7.5222,64000.0
2015-05-28 09:55:00,10.02,10.02,9.99,10.01,79600.0,7.5222,7.5222,7.4997,7.5147,79600.0
2015-05-28 10:00:00,10.01,10.03,9.98,9.99,116400.0,7.5147,7.5297,7.4922,7.4997,116400.0
2015-05-28 10:05:00,9.99,9.99,9.96,9.99,79600.0,7.4997,7.4997,7.4771,7.4997,79600.0
2015-05-28 10:10:00,9.99,10.0,9.97,9.97,87200.0,7.4997,7.5072,7.4846,7.4846,87200.0
2015-05-28 10:15:00,9.97,9.97,9.94,9.96,51200.0,7.4846,7.4846,7.4621,7.4771,51200.0
2015-05-28 10:20:00,9.96,9.97,9.96,9.97,52000.0,7.4771,7.4846,7.4771,7.4846,52000.0
2015-05-28 10:25:00,9.97,10.0,9.97,10.0,74000.0,7.4846,7.5072,7.4846,7.5072,74000.0
2015-05-28 10:30:00,10.0,10.01,10.0,10.0,83200.0,7.5072,7.5147,7.5072,7.5072,83200.0
2015-05-28 10:35:00,10.0,10.0,9.97,9.98,67600.0,7.5072,7.5072,7.4846,7.4922,67600.0
2015-05-28 10:40:00,9.98,10.02,9.98,10.0,124000.0,7.4922,7.5222,7.4922,7.5072,124000.0
2015-05-28 10:45:00,10.0,10.01,10.0,10.0,43200.0,7.5072,7.5147,7.5072,7.5072,43200.0
2015-05-28 10:50:00,10.01,10.04,10.01,10.03,114400.0,7.5147,7.5372,7.5147,7.5297,114400.0
2015-05-28 10:55:00,10.03,10.04,9.99,10.0,80800.0,7.5297,7.5372,7.4997,7.5072,80800.0
2015-05-28 11:00:00,10.0,10.03,10.0,10.02,119600.0,7.5072,7.5297,7.5072,7.5222,119600.0
2015-05-28 11:05:00,10.02,10.05,10.02,10.05,57600.0,7.5222,7.5447,7.5222,7.5447,57600.0
2015-05-28 11:10:00,10.05,10.05,10.01,10.03,64800.0,7.5447,7.5447,7.5147,7.5297,64800.0
2015-05-28 11:15:00,10.03,10.06,10.03,10.06,78800.0,7.5297,7.5522,7.5297,7.5522,78800.0
2015-05-28 11:20:00,10.06,10.08,10.06,10.06,83600.0,7.5522,7.5672,7.5522,7.5522,83600.0
2015-05-28 11:25:00,10.06,10.07,10.06,10.06,91200.0,7.5522,7.5597,7.5522,7.5522,91200.0
2015-05-28 11:30:00,10.06,10.1,10.06,10.1,104400.0,7.5522,7.5822,7.5522,7.5822,104400.0
2015-05-28 11:35:00,10.1,10.12,10.09,10.1,108800.0,7.5822,7.5973,7.5747,7.5822,108800.0
2015-05-28 11:40:00,10.1,10.1,10.08,10.09,50800.0,7.5822,7.5822,7.5672,7.5747,50800.0
2015-05-28 11:45:00,10.09,10.09,10.05,10.07,82800.0,7.5747,7.5747,7.5447,7.5597,82800.0
2015-05-28 11:50:00,10.08,10.08,10.05,10.07,46000.0,7.5672,7.5672,7.5447,7.5597,46000.0
2015-05-28 11:55:00,10.07,10.08,10.05,10.06,218000.0,7.5597,7.5672,7.5447,7.5522,218000.0
2015-05-28 12:00:00,10.06,10.06,10.05,10.06,101200.0,7.5522,7.5522,7.5447,7.5522,101200.0
2015-05-28 12:05:00,10.06,10.06,10.05,10.06,71600.0,7.5522,7.5522,7.5447,7.5522,71600.0
2015-05-28 12:10:00,10.06,10.06,10.01,10.01,91200.0,7.5522,7.5522,7.5147,7.5147,91200.0
2015-05-28 12:15:00,10.01,10.03,10.0,10.01,54000.0,7.5147,7.5297,7.5072,7.5147,54000.0
2015-05-28 12:20:00,10.01,10.01,9.98,9.98,56800.0,7.5147,7.5147,7.4922,7.4922,56800.0
2015-05-28 12:25:00,9.99,10.01,9.98,10.0,66800.0,7.4997,7.5147,7.4922,7.5072,66800.0
2015-05-28 12:30:00,10.0,10.0,9.97,9.98,93600.0,7.5072,7.5072,7.4846,7.4922,93600.0
2015-05-28 12:35:00,9.98,9.99,9.97,9.97,62800.0,7.4922,7.4997,7.4846,7.4846,62800.0
2015-05-28 12:40:00,9.97,9.97,9.95,9.95,73600.0,7.4846,7.4846,7.4696,7.4696,73600.0
2015-05-28 12:45:00,9.95,9.95,9.93,9.95,50000.0,7.4696,7.4696,7.4546,7.4696,50000.0
2015-05-28 12:50:00,9.96,9.96,9.94,9.95,64800.0,7.4771,7.4771,7.4621,7.4696,64800.0
2015-05-28 12:55:00,9.95,9.96,9.94,9.96,109600.0,7.4696,7.4771,7.4621,7.4771,109600.0
2015-05-28 13:00:00,9.97,9.99,9.96,9.99,84400.0,7.4846,7.4997,7.4771,7.4997,84400.0
2015-05-28 13:05:00,9.99,10.01,9.99,10.0,82800.0,7.4997,7.5147,7.4997,7.5072,82800.0
2015-05-28 13:10:00,10.0,10.01,10.0,10.0,78000.0,7.5072,7.5147,7.5072,7.5072,78000.0
2015-05-28 13:15:00,10.01,10.01,9.99,10.0,81600.0,7.5147,7.5147,7.4997,7.5072,81600.0
2015-05-28 13:20:00,9.99,10.03,9.99,10.02,102400.0,7.4997,7.5297,7.4997,7.5222,102400.0
2015-05-28 13:25:00,10.02,10.03,10.02,10.02,36000.0,7.5222,7.5297,7.5222,7.5222,36000.0
2015-05-28 13:30:00,10.02,10.04,10.02,10.04,69200.0,7.5222,7.5372,7.5222,7.5372,69200.0
2015-05-28 13:35:00,10.04,10.05,10.04,10.05,62000.0,7.5372,7.5447,7.5372,7.5447,62000.0
2015-05-28 13:40:00,10.05,10.06,10.05,10.06,129600.0,7.5447,7.5522,7.5447,7.5522,129600.0
2015-05-28 13:45:00,10.06,10.09,10.06,10.09,100400.0,7.5522,7.5747,7.5522,7.5747,100400.0
2015-05-28 13:50:00,10.08,10.09,10.07,10.09,60000.0,7.5672,7.5747,7.5597,7.5747,60000.0
2015-05-28 13:55:00,10.08,10.09,10.08,10.09,35200.0,7.5672,7.5747,7.5672,7.5747,35200.0
2015-05-28 14:00:00,10.09,10.09,10.06,10.08,65200.0,7.5747,7.5747,7.5522,7.5672,65200.0
2015-05-28 14:05:00,10.08,10.09,10.08,10.08,63200.0,7.5672,7.5747,7.5672,7.5672,63200.0
2015-05-28 14:10:00,10.08,10.08,10.06,10.06,57600.0,7.5672,7.5672,7.5522,7.5522,57600.0
2015-05-28 14:15:00,10.06,10.08,10.04,10.07,149200.0,7.5522,7.5672,7.5372,7.5597,149200.0
2015-05-28 14:20:00,10.07,10.11,10.07,10.11,148000.0,7.5597,7.5897,7.5597,7.5897,148000.0
2015-05-28 14:25:00,10.12,10.14,10.11,10.13,283200.0,7.5973,7.6123,7.5897,7.6048,283200.0
2015-05-28 14:30:00,10.13,10.27,10.13,10.25,480000.0,7.6048,7.7099,7.6048,7.6948,480000.0
2015-05-28 14:35:00,10.25,10.29,10.21,10.24,595600.0,7.6948,7.7249,7.6648,7.6873,595600.0
2015-05-28 14:40:00,10.24,10.24,10.2,10.23,226800.0,7.6873,7.6873,7.6573,7.6798,226800.0
2015-05-28 14:45:00,10.23,10.27,10.22,10.26,354400.0,7.6798,7.7099,7.6723,7.7024,354400.0
2015-05-28 14:50:00,10.26,10.32,10.26,10.32,517200.0,7.7024,7.7474,7.7024,7.7474,517200.0
2015-05-28 14:55:00,10.32,10.33,10.24,10.26,504000.0,7.7474,7.7549,7.6873,7.7024,504000.0
2015-05-28 15:00:00,10.26,10.26,10.22,10.23,364400.0,7.7024,7.7024,7.6723,7.6798,364400.0
2015-05-28 15:05:00,10.23,10.23,10.2,10.2,337200.0,7.6798,7.6798,7.6573,7.6573,337200.0
2015-05-28 15:10:00,10.2,10.2,10.15,10.17,451600.0,7.6573,7.6573,7.6198,7.6348,451600.0
2015-05-28 15:15:00,10.17,10.21,10.17,10.2,228400.0,7.6348,7.6648,7.6348,7.6573,228400.0
2015-05-28 15:20:00,10.2,10.24,10.19,10.22,300800.0,7.6573,7.6873,7.6498,7.6723,300800.0
2015-05-28 15:25:00,10.22,10.23,10.21,10.22,224800.0,7.6723,7.6798,7.6648,7.6723,224800.0
2015-05-28 15:30:00,10.21,10.23,10.2,10.2,247600.0,7.6648,7.6798,7.6573,7.6573,247600.0
2015-05-28 15:35:00,10.2,10.23,10.2,10.21,206800.0,7.6573,7.6798,7.6573,7.6648,206800.0
2015-05-28 15:40:00,10.21,10.23,10.21,10.22,209600.0,7.6648,7.6798,7.6648,7.6723,209600.0
2015-05-28 15:45:00,10.22,10.23,10.22,10.22,434400.0,7.6723,7.6798,7.6723,7.6723,434400.0
2015-05-28 15:50:00,10.22,10.24,10.22,10.22,564400.0,7.6723,7.6873,7.6723,7.6723,564400.0
2015-05-28 15:55:00,10.22,10.23,10.21,10.21,621600.0,7.6723,7.6798,7.6648,7.6648,621600.0
2015-05-29 09:30:00,10.99,11.1,10.8,11.01,3100800.0,8.2504,8.333,8.1077,8.2654,3100800.0
2015-05-29 09:35:00,11.01,11.12,10.98,11.05,1904000.0,8.2654,8.348,8.2429,8.2954,1904000.0
2015-05-29 09:40:00,11.05,11.05,10.83,10.92,1548400.0,8.2954,8.2954,8.1303,8.1978,1548400.0
2015-05-29 09:45:00,10.92,11.0,10.87,10.89,782400.0,8.1978,8.2579,8.1603,8.1753,782400.0
2015-05-29 09:50:00,10.89,10.92,10.8,10.86,833200.0,8.1753,8.1978,8.1077,8.1528,833200.0
2015-05-29 09:55:00,10.85,10.88,10.78,10.8,669200.0,8.1453,8.1678,8.0927,8.1077,669200.0
2015-05-29 10:00:00,10.8,10.94,10.8,10.88,835200.0,8.1077,8.2128,8.1077,8.1678,835200.0
2015-05-29 10:05:00,10.89,10.91,10.78,10.82,594000.0,8.1753,8.1903,8.0927,8.1228,594000.0
2015-05-29 10:10:00,10.82,10.88,10.82,10.83,336400.0,8.1228,8.1678,8.1228,8.1303,336400.0
2015-05-29 10:15:00,10.83,10.93,10.83,10.9,395200.0,8.1303,8.2053,8.1303,8.1828,395200.0
2015-05-29 10:20:00,10.89,10.97,10.87,10.95,515600.0,8.1753,8.2354,8.1603,8.2204,515600.0
2015-05-29 10:25:00,10.95,10.97,10.93,10.95,314000.0,8.2204,8.2354,8.2053,8.2204,314000.0
2015-05-29 10:30:00,10.95,11.0,10.94,11.0,465600.0,8.2204,8.2579,8.2128,8.2579,465600.0
2015-05-29 10:35:00,10.99,11.01,10.95,10.98,736800.0,8.2504,8.2654,8.2204,8.2429,736800.0
2015-05-29 10:40:00,10.98,10.98,10.85,10.88,440000.0,8.2429,8.2429,8.1453,8.1678,440000.0
2015-05-29 10:45:00,10.88,10.95,10.88,10.95,318000.0,8.1678,8.2204,8.1678,8.2204,318000.0
2015-05-29 10:50:00,10.95,10.95,10.9,10.93,219200.0,8.2204,8.2204,8.1828,8.2053,219200.0
2015-05-29 10:55:00,10.93,10.97,10.92,10.97,217200.0,8.2053,8.2354,8.1978,8.2354,217200.0
2015-05-29 11:00:00,10.98,11.01,10.97,11.0,320000.0,8.2429,8.2654,8.2354,8.2579,320000.0
2015-05-29 11:05:00,11.0,11.03,10.96,11.0,545200.0,8.2579,8.2804,8.2279,8.2579,545200.0
2015-05-29 11:10:00,11.01,11.04,10.99,10.99,320400.0,8.2654,8.2879,8.2504,8.2504,320400.0
2015-05-29 11:15:00,10.99,11.04,10.99,11.04,164000.0,8.2504,8.2879,8.2504,8.2879,164000.0
2015-05-29 11:20:00,11.05,11.06,11.03,11.05,298400.0,8.2954,8.3029,8.2804,8.2954,298400.0
2015-05-29 11:25:00,11.05,11.05,11.01,11.02,248800.0,8.2954,8.2954,8.2654,8.2729,248800.0
2015-05-29 11:30:00,11.02,11.06,11.02,11.03,272400.0,8.2729,8.3029,8.2729,8.2804,272400.0
2015-05-29 11:35:00,11.03,11.06,10.98,10.98,367200.0,8.2804,8.3029,8.2429,8.2429,367200.0
2015-05-29 11:40:00,10.99,11.01,10.88,10.91,386400.0,8.2504,8.2654,8.1678,8.1903,386400.0
2015-05-29 11:45:00,10.91,10.91,10.88,10.89,230400.0,8.1903,8.1903,8.1678,8.1753,230400.0
2015-05-29 11:50:00,10.89,10.92,10.89,10.89,334800.0,8.1753,8.1978,8.1753,8.1753,334800.0
2015-05-29 11:55:00,10.89,10.89,10.81,10.83,442800.0,8.1753,8.1753,8.1153,8.1303,442800.0
2015-05-29 12:00:00,10.82,10.97,10.82,10.93,286000.0,8.1228,8.2354,8.1228,8.2053,286000.0
2015-05-29 12:05:00,10.93,10.97,10.92,10.94,182400.0,8.2053,8.2354,8.1978,8.2128,182400.0
2015-05-29 12:10:00,10.93,10.95,10.91,10.95,164000.0,8.2053,8.2204,8.1903,8.2204,164000.0
2015-05-29 12:15:00,10.95,11.0,10.95,10.99,256400.0,8.2204,8.2579,8.2204,8.2504,256400.0
2015-05-29 12:20:00,10.99,11.01,10.97,10.98,250400.0,8.2504,8.2654,8.2354,8.2429,250400.0
2015-05-29 12:25:00,10.98,11.01,10.98,11.01,248000.0,8.2429,8.2654,8.2429,8.2654,248000.0
2015-05-29 12:30:00,11.01,11.01,10.99,11.01,169200.0,8.2654,8.2654,8.2504,8.2654,169200.0
2015-05-29 12:35:00,11.01,11.02,10.98,11.01,182000.0,8.2654,8.2729,8.2429,8.2654,182000.0
2015-05-29 12:40:00,11.01,11.01,10.97,11.0,156400.0,8.2654,8.2654,8.2354,8.2579,156400.0
2015-05-29 12:45:00,10.99,11.02,10.99,11.02,177600.0,8.2504,8.2729,8.2504,8.2729,177600.0
2015-05-29 12:50:00,11.02,11.03,11.01,11.02,152800.0,8.2729,8.2804,8.2654,8.2729,152800.0
2015-05-29 12:55:00,11.02,11.02,10.95,10.96,191200.0,8.2729,8.2729,8.2204,8.2279,191200.0
2015-05-29 13:00:00,10.95,10.96,10.93,10.94,164400.0,8.2204,8.2279,8.2053,8.2128,164400.0
2015-05-29 13:05:00,10.94,10.94,10.9,10.93,236400.0,8.2128,8.2128,8.1828,8.2053,236400.0
2015-05-29 13:10:00,10.93,10.98,10.93,10.95,159600.0,8.2053,8.2429,8.2053,8.2204,159600.0
2015-05-29 13:15:00,10.95,10.97,10.94,10.95,140800.0,8.2204,8.2354,8.2128,8.2204,140800.0
2015-05-29 13:20:00,10.95,10.95,10.91,10.91,196400.0,8.2204,8.2204,8.1903,8.1903,196400.0
2015-05-29 13:25:00,10.91,10.94,10.89,10.93,141200.0,8.1903,8.2128,8.1753,8.2053,141200.0
2015-05-29 13:30:00,10.93,10.94,10.91,10.91,170400.0,8.2053,8.2128,8.1903,8.1903,170400.0
2015-05-29 13:35:00,10.91,10.95,10.91,10.95,159200.0,8.1903,8.2204,8.1903,8.2204,159200.0
2015-05-29 13:40:00,10.95,10.98,10.95,10.97,111200.0,8.2204,8.2429,8.2204,8.2354,111200.0
2015-05-29 13:45:00,10.97,11.01,10.97,11.0,161600.0,8.2354,8.2654,8.2354,8.2579,161600.0
2015-05-29 13:50:00,10.99,11.0,10.97,10.99,107200.0,8.2504,8.2579,8.2354,8.2504,107200.0
2015-05-29 13:55:00,10.99,11.0,10.97,10.97,171200.0,8.2504,8.2579,8.2354,8.2354,171200.0
2015-05-29 14:00:00,10.97,10.98,10.96,10.97,127600.0,8.2354,8.2429,8.2279,8.2354,127600.0
2015-05-29 14:05:00,10.97,10.99,10.97,10.99,140800.0,8.2354,8.2504,8.2354,8.2504,140800.0
2015-05-29 14:10:00,10.99,11.0,10.98,10.99,160000.0,8.2504,8.2579,8.2429,8.2504,160000.0
2015-05-29 14:15:00,11.0,11.02,10.99,11.01,179600.0,8.2579,8.2729,8.2504,8.2654,179600.0
2015-05-29 14:20:00,11.01,11.02,10.99,11.01,198400.0,8.2654,8.2729,8.2504,8.2654,198400.0
2015-05-29 14:25:00,11.01,11.01,10.99,10.99,129200.0,8.2654,8.2654,8.2504,8.2504,129200.0
2015-05-29 14:30:00,10.99,11.0,10.99,10.99,198800.0,8.2504,8.2579,8.2504,8.2504,198800.0
2015-05-29 14:35:00,10.99,11.0,10.99,10.99,152400.0,8.2504,8.2579,8.2504,8.2504,152400.0
2015-05-29 14:40:00,10.99,11.0,10.99,10.99,137200.0,8.2504,8.2579,8.2504,8.2504,137200.0
2015-05-29 14:45:00,10.99,10.99,10.97,10.99,224000.0,8.2504,8.2504,8.2354,8.2504,224000.0
2015-05-29 14:50:00,10.99,10.99,10.94,10.94,102800.0,8.2504,8.2504,8.2128,8.2128,102800.0
2015-05-29 14:55:00,10.94,10.95,10.92,10.94,234800.0,8.2128,8.2204,8.1978,8.2128,234800.0
2015-05-29 15:00:00,10.94,10.96,10.93,10.94,198400.0,8.2128,8.2279,8.2053,8.2128,198400.0
2015-05-29 15:05:00,10.94,10.99,10.94,10.98,208800.0,8.2128,8.2504,8.2128,8.2429,208800.0
2015-05-29 15:10:00,10.98,10.99,10.96,10.96,266400.0,8.2429,8.2504,8.2279,8.2279,266400.0
2015-05-29 15:15:00,10.96,10.97,10.96,10.97,150800.0,8.2279,8.2354,8.2279,8.2354,150800.0
2015-05-29 15:20:00,10.97,10.97,10.93,10.94,416000.0,8.2354,8.2354,8.2053,8.2128,416000.0
2015-05-29 15:25:00,10.94,10.94,10.91,10.93,420400.0,8.2128,8.2128,8.1903,8.2053,420400.0
2015-05-29 15:30:00,10.93,10.95,10.93,10.95,266000.0,8.2053,8.2204,8.2053,8.2204,266000.0
2015-05-29 15:35:00,10.95,10.98,10.95,10.98,536400.0,8.2204,8.2429,8.2204,8.2429,536400.0
2015-05-29 15:40:00,10.98,10.99,10.98,10.98,406800.0,8.2429,8.2504,8.2429,8.2429,406800.0
2015-05-29 15:45:00,10.98,10.98,10.94,10.94,495200.0,8.2429,8.2429,8.2128,8.2128,495200.0
2015-05-29 15:50:00,10.94,10.96,10.92,10.92,614800.0,8.2128,8.2279,8.1978,8.1978,614800.0
2015-05-29 15:55:00,10.92,10.92,10.84,10.85,1666400.0,8.1978,8.1978,8.1378,8.1453,1666400.0
2015-06-01 09:30:00,10.94,10.99,10.93,10.95,393860.0,8.2128,8.2504,8.2053,8.2204,393860.0
2015-06-01 09:35:00,10.94,10.94,10.88,10.93,130944.0,8.2128,8.2128,8.1678,8.2053,130944.0
2015-06-01 09:40:00,10.93,10.97,10.92,10.96,168668.0,8.2053,8.2354,8.1978,8.2279,168668.0
2015-06-01 09:45:00,10.96,11.03,10.96,11.0,339372.0,8.2279,8.2804,8.2279,8.2579,339372.0
2015-06-01 09:50:00,10.99,10.99,10.89,10.9,151372.0,8.2504,8.2504,8.1753,8.1828,151372.0
2015-06-01 09:55:00,10.9,10.93,10.9,10.91,146560.0,8.1828,8.2053,8.1828,8.1903,146560.0
2015-06-01 10:00:00,10.91,10.94,10.91,10.91,99732.0,8.1903,8.2128,8.1903,8.1903,99732.0
2015-06-01 10:05:00,10.91,10.96,10.9,10.96,76356.0,8.1903,8.2279,8.1828,8.2279,76356.0
2015-06-01 10:10:00,10.96,10.96,10.88,10.88,108276.0,8.2279,8.2279,8.1678,8.1678,108276.0
2015-06-01 10:15:00,10.88,10.88,10.85,10.86,201332.0,8.1678,8.1678,8.1453,8.1528,201332.0
2015-06-01 10:20:00,10.86,10.88,10.86,10.87,100552.0,8.1528,8.1678,8.1528,8.1603,100552.0
2015-06-01 10:25:00,10.88,10.88,10.83,10.83,122032.0,8.1678,8.1678,8.1303,8.1303,122032.0
2015-06-01 10:30:00,10.83,10.84,10.8,10.82,280452.0,8.1303,8.1378,8.1077,8.1228,280452.0
2015-06-01 10:35:00,10.82,10.85,10.82,10.84,66032.0,8.1228,8.1453,8.1228,8.1378,66032.0
2015-06-01 10:40:00,10.84,10.84,10.82,10.83,43568.0,8.1378,8.1378,8.1228,8.1303,43568.0
2015-06-01 10:45:00,10.82,10.83,10.71,10.72,530908.0,8.1228,8.1303,8.0402,8.0477,530908.0
2015-06-01 10:50:00,10.74,10.76,10.7,10.73,136520.0,8.0627,8.0777,8.0327,8.0552,136520.0
2015-06-01 10:55:00,10.73,10.74,10.7,10.71,215748.0,8.0552,8.0627,8.0327,8.0402,215748.0
2015-06-01 11:00:00,10.71,10.74,10.69,10.71,264452.0,8.0402,8.0627,8.0252,8.0402,264452.0
2015-06-01 11:05:00,10.71,10.73,10.71,10.71,116756.0,8.0402,8.0552,8.0402,8.0402,116756.0
2015-06-01 11:10:00,10.71,10.71,10.68,10.68,89728.0,8.0402,8.0402,8.0177,8.0177,89728.0
2015-06-01 11:15:00,10.69,10.7,10.68,10.7,150164.0,8.0252,8.0327,8.0177,8.0327,150164.0
2015-06-01 11:20:00,10.7,10.71,10.69,10.7,156036.0,8.0327,8.0402,8.0252,8.0327,156036.0
2015-06-01 11:25:00,10.7,10.7,10.64,10.65,169800.0,8.0327,8.0327,7.9876,7.9951,169800.0
2015-06-01 11:30:00,10.65,10.69,10.65,10.65,187688.0,7.9951,8.0252,7.9951,7.9951,187688.0
2015-06-01 11:35:00,10.65,10.65,10.6,10.63,321808.0,7.9951,7.9951,7.9576,7.9801,321808.0
2015-06-01 11:40:00,10.63,10.65,10.6,10.63,261936.0,7.9801,7.9951,7.9576,7.9801,261936.0
2015-06-01 11:45:00,10.63,10.68,10.63,10.68,79660.0,7.9801,8.0177,7.9801,8.0177,79660.0
2015-06-01 11:50:00,10.68,10.72,10.66,10.72,379520.0,8.0177,8.0477,8.0026,8.0477,379520.0
2015-06-01 11:55:00,10.72,10.73,10.71,10.71,93236.0,8.0477,8.0552,8.0402,8.0402,93236.0
2015-06-01 12:00:00,10.71,10.75,10.71,10.75,79100.0,8.0402,8.0702,8.0402,8.0702,79100.0
2015-06-01 12:05:00,10.75,10.79,10.75,10.79,145788.0,8.0702,8.1002,8.0702,8.1002,145788.0
2015-06-01 12:10:00,10.79,10.8,10.76,10.78,84956.0,8.1002,8.1077,8.0777,8.0927,84956.0
2015-06-01 12:15:00,10.78,10.81,10.78,10.8,102104.0,8.0927,8.1153,8.0927,8.1077,102104.0
2015-06-01 12:20:00,10.8,10.81,10.79,10.81,80104.0,8.1077,8.1153,8.1002,8.1153,80104.0
2015-06-01 12:25:00,10.81,10.86,10.81,10.86,116992.0,8.1153,8.1528,8.1153,8.1528,116992.0
2015-06-01 12:30:00,10.86,10.86,10.84,10.84,189900.0,8.1528,8.1528,8.1378,8.1378,189900.0
2015-06-01 12:35:00,10.84,10.86,10.84,10.86,68832.0,8.1378,8.1528,8.1378,8.1528,68832.0
2015-06-01 12:40:00,10.86,10.87,10.85,10.86,105804.0,8.1528,8.1603,8.1453,8.1528,105804.0
2015-06-01 12:45:00,10.86,10.87,10.84,10.86,43572.0,8.1528,8.1603,8.1378,8.1528,43572.0
2015-06-01 12:50:00,10.86,10.9,10.86,10.88,148856.0,8.1528,8.1828,8.1528,8.1678,148856.0
2015-06-01 12:55:00,10.88,10.9,10.87,10.89,57992.0,8.1678,8.1828,8.1603,8.1753,57992.0
2015-06-01 13:00:00,10.89,10.92,10.86,10.87,165020.0,8.1753,8.1978,8.1528,8.1603,165020.0
2015-06-01 13:05:00,10.86,10.87,10.83,10.84,79128.0,8.1528,8.1603,8.1303,8.1378,79128.0
2015-06-01 13:10:00,10.84,10.88,10.84,10.87,59788.0,8.1378,8.1678,8.1378,8.1603,59788.0
2015-06-01 13:15:00,10.86,10.87,10.86,10.86,70996.0,8.1528,8.1603,8.1528,8.1528,70996.0
2015-06-01 13:20:00,10.86,10.88,10.86,10.88,54464.0,8.1528,8.1678,8.1528,8.1678,54464.0
2015-06-01 13:25:00,10.88,10.9,10.88,10.9,78160.0,8.1678,8.1828,8.1678,8.1828,78160.0
2015-06-01 13:30:00,10.91,10.92,10.89,10.92,90972.0,8.1903,8.1978,8.1753,8.1978,90972.0
2015-06-01 13:35:00,10.92,10.92,10.9,10.91,78056.0,8.1978,8.1978,8.1828,8.1903,78056.0
2015-06-01 13:40:00,10.91,10.91,10.88,10.9,64396.0,8.1903,8.1903,8.1678,8.1828,64396.0
2015-06-01 13:45:00,10.9,10.92,10.9,10.92,91264.0,8.1828,8.1978,8.1828,8.1978,91264.0
2015-06-01 13:50:00,10.92,10.92,10.9,10.92,91636.0,8.1978,8.1978,8.1828,8.1978,91636.0
2015-06-01 13:55:00,10.92,10.94,10.92,10.94,73296.0,8.1978,8.2128,8.1978,8.2128,73296.0
2015-06-01 14:00:00,10.93,10.95,10.92,10.95,88580.0,8.2053,8.2204,8.1978,8.2204,88580.0
2015-06-01 14:05:00,10.95,10.96,10.95,10.95,91588.0,8.2204,8.2279,8.2204,8.2204,91588.0
2015-06-01 14:10:00,10.95,10.95,10.9,10.93,95568.0,8.2204,8.2204,8.1828,8.2053,95568.0
2015-06-01 14:15:00,10.93,10.95,10.92,10.94,91984.0,8.2053,8.2204,8.1978,8.2128,91984.0
2015-06-01 14:20:00,10.94,10.94,10.91,10.93,114532.0,8.2128,8.2128,8.1903,8.2053,114532.0
2015-06-01 14:25:00,10.92,10.93,10.91,10.93,57264.0,8.1978,8.2053,8.1903,8.2053,57264.0
2015-06-01 14:30:00,10.93,10.93,10.9,10.91,94308.0,8.2053,8.2053,8.1828,8.1903,94308.0
2015-06-01 14:35:00,10.9,10.92,10.9,10.9,64484.0,8.1828,8.1978,8.1828,8.1828,64484.0
2015-06-01 14:40:00,10.9,10.9,10.85,10.86,230580.0,8.1828,8.1828,8.1453,8.1528,230580.0
2015-06-01 14:45:00,10.86,10.86,10.83,10.83,247896.0,8.1528,8.1528,8.1303,8.1303,247896.0
2015-06-01 14:50:00,10.83,10.84,10.81,10.81,177564.0,8.1303,8.1378,8.1153,8.1153,177564.0
2015-06-01 14:55:00,10.81,10.82,10.81,10.82,138200.0,8.1153,8.1228,8.1153,8.1228,138200.0
2015-06-01 15:00:00,10.81,10.85,10.81,10.83,251152.0,8.1153,8.1453,8.1153,8.1303,251152.0
2015-06-01 15:05:00,10.83,10.85,10.83,10.84,146952.0,8.1303,8.1453,8.1303,8.1378,146952.0
2015-06-01 15:10:00,10.84,10.86,10.83,10.86,101744.0,8.1378,8.1528,8.1303,8.1528,101744.0
2015-06-01 15:15:00,10.86,10.86,10.84,10.85,160124.0,8.1528,8.1528,8.1378,8.1453,160124.0
2015-06-01 15:20:00,10.85,10.87,10.84,10.84,284576.0,8.1453,8.1603,8.1378,8.1378,284576.0
2015-06-01 15:25:00,10.84,10.87,10.84,10.85,148744.0,8.1378,8.1603,8.1378,8.1453,148744.0
2015-06-01 15:30:00,10.85,10.86,10.84,10.86,119224.0,8.1453,8.1528,8.1378,8.1528,119224.0
2015-06-01 15:35:00,10.86,10.88,10.86,10.87,206988.0,8.1528,8.1678,8.1528,8.1603,206988.0
2015-06-01 15:40:00,10.87,10.87,10.85,10.86,220220.0,8.1603,8.1603,8.1453,8.1528,220220.0
2015-06-01 15:45:00,10.86,10.86,10.85,10.85,231860.0,8.1528,8.1528,8.1453,8.1453,231860.0
2015-06-01 15:50:00,10.85,10.86,10.84,10.85,316736.0,8.1453,8.1528,8.1378,8.1453,316736.0
2015-06-01 15:55:00,10.85,10.88,10.85,10.87,400424.0,8.1453,8.1678,8.1453,8.1603,400424.0
2015-06-02 09:30:00,10.85,10.96,10.81,10.9,208580.0,8.1453,8.2279,8.1153,8.1828,208580.0
2015-06-02 09:35:00,10.9,10.9,10.83,10.85,76884.0,8.1828,8.1828,8.1303,8.1453,76884.0
2015-06-02 09:40:00,10.85,10.87,10.81,10.81,146328.0,8.1453,8.1603,8.1153,8.1153,146328.0
2015-06-02 09:45:00,10.81,10.81,10.75,10.76,153840.0,8.1153,8.1153,8.0702,8.0777,153840.0
2015-06-02 09:50:00,10.76,10.77,10.72,10.74,98364.0,8.0777,8.0852,8.0477,8.0627,98364.0
2015-06-02 09:55:00,10.74,10.76,10.73,10.73,145372.0,8.0627,8.0777,8.0552,8.0552,145372.0
2015-06-02 10:00:00,10.73,10.75,10.72,10.73,97388.0,8.0552,8.0702,8.0477,8.0552,97388.0
2015-06-02 10:05:00,10.73,10.74,10.72,10.72,118412.0,8.0552,8.0627,8.0477,8.0477,118412.0
2015-06-02 10:10:00,10.72,10.73,10.69,10.72,234204.0,8.0477,8.0552,8.0252,8.0477,234204.0
2015-06-02 10:15:00,10.72,10.74,10.72,10.74,94800.0,8.0477,8.0627,8.0477,8.0627,94800.0
2015-06-02 10:20:00,10.74,10.77,10.74,10.77,135408.0,8.0627,8.0852,8.0627,8.0852,135408.0
2015-06-02 10:25:00,10.77,10.79,10.77,10.79,93844.0,8.0852,8.1002,8.0852,8.1002,93844.0
2015-06-02 10:30:00,10.79,10.81,10.79,10.81,70344.0,8.1002,8.1153,8.1002,8.1153,70344.0
2015-06-02 10:35:00,10.81,10.84,10.81,10.83,111364.0,8.1153,8.1378,8.1153,8.1303,111364.0
2015-06-02 10:40:00,10.83,10.83,10.8,10.81,247852.0,8.1303,8.1303,8.1077,8.1153,247852.0
2015-06-02 10:45:00,10.81,10.82,10.78,10.79,117200.0,8.1153,8.1228,8.0927,8.1002,117200.0
2015-06-02 10:50:00,10.79,10.8,10.78,10.78,76308.0,8.1002,8.1077,8.0927,8.0927,76308.0
2015-06-02 10:55:00,10.78,10.79,10.77,10.79,47108.0,8.0927,8.1002,8.0852,8.1002,47108.0
2015-06-02 11:00:00,10.79,10.79,10.76,10.78,106388.0,8.1002,8.1002,8.0777,8.0927,106388.0
2015-06-02 11:05:00,10.78,10.8,10.76,10.8,71832.0,8.0927,8.1077,8.0777,8.1077,71832.0
2015-06-02 11:10:00,10.8,10.82,10.79,10.8,103344.0,8.1077,8.1228,8.1002,8.1077,103344.0
2015-06-02 11:15:00,10.8,10.81,10.79,10.81,133248.0,8.1077,8.1153,8.1002,8.1153,133248.0
2015-06-02 11:20:00,10.81,10.85,10.8,10.85,65668.0,8.1153,8.1453,8.1077,8.1453,65668.0
2015-06-02 11:25:00,10.84,10.86,10.84,10.86,95948.0,8.1378,8.1528,8.1378,8.1528,95948.0
2015-06-02 11:30:00,10.86,10.88,10.86,10.88,54948.0,8.1528,8.1678,8.1528,8.1678,54948.0
2015-06-02 11:35:00,10.88,10.88,10.85,10.86,88928.0,8.1678,8.1678,8.1453,8.1528,88928.0
2015-06-02 11:40:00,10.86,10.88,10.86,10.88,36688.0,8.1528,8.1678,8.1528,8.1678,36688.0
2015-06-02 11:45:00,10.88,10.9,10.88,10.89,52384.0,8.1678,8.1828,8.1678,8.1753,52384.0
2015-06-02 11:50:00,10.89,10.93,10.88,10.93,292912.0,8.1753,8.2053,8.1678,8.2053,292912.0
2015-06-02 11:55:00,10.92,10.95,10.91,10.93,55080.0,8.1978,8.2204,8.1903,8.2053,55080.0
2015-06-02 12:00:00,10.93,10.98,10.93,10.97,108340.0,8.2053,8.2429,8.2053,8.2354,108340.0
2015-06-02 12:05:00,10.97,11.0,10.96,10.98,113164.0,8.2354,8.2579,8.2279,8.2429,113164.0
2015-06-02 12:10:00,10.98,11.01,10.97,10.99,98752.0,8.2429,8.2654,8.2354,8.2504,98752.0
2015-06-02 12:15:00,10.99,11.02,10.99,11.02,101120.0,8.2504,8.2729,8.2504,8.2729,101120.0
2015-06-02 12:20:00,11.01,11.04,11.01,11.01,113472.0,8.2654,8.2879,8.2654,8.2654,113472.0
2015-06-02 12:25:00,11.01,11.01,10.99,10.99,80440.0,8.2654,8.2654,8.2504,8.2504,80440.0
2015-06-02 12:30:00,10.99,11.01,10.99,11.0,64900.0,8.2504,8.2654,8.2504,8.2579,64900.0
2015-06-02 12:35:00,11.0,11.0,10.97,10.99,47296.0,8.2579,8.2579,8.2354,8.2504,47296.0
2015-06-02 12:40:00,10.99,11.0,10.98,11.0,54200.0,8.2504,8.2579,8.2429,8.2579,54200.0
2015-06-02 12:45:00,11.0,11.04,11.0,11.04,129220.0,8.2579,8.2879,8.2579,8.2879,129220.0
2015-06-02 12:50:00,11.04,11.04,11.02,11.02,77544.0,8.2879,8.2879,8.2729,8.2729,77544.0
2015-06-02 12:55:00,11.03,11.05,11.03,11.05,59412.0,8.2804,8.2954,8.2804,8.2954,59412.0
2015-06-02 13:00:00,11.05,11.05,11.04,11.05,59668.0,8.2954,8.2954,8.2879,8.2954,59668.0
2015-06-02 13:05:00,11.05,11.05,11.02,11.02,35000.0,8.2954,8.2954,8.2729,8.2729,35000.0
2015-06-02 13:10:00,11.02,11.03,11.01,11.02,89576.0,8.2729,8.2804,8.2654,8.2729,89576.0
2015-06-02 13:15:00,11.02,11.03,11.0,11.01,124044.0,8.2729,8.2804,8.2579,8.2654,124044.0
2015-06-02 13:20:00,11.01,11.04,11.0,11.03,52080.0,8.2654,8.2879,8.2579,8.2804,52080.0
2015-06-02 13:25:00,11.03,11.05,11.02,11.05,171676.0,8.2804,8.2954,8.2729,8.2954,171676.0
2015-06-02 13:30:00,11.04,11.05,11.03,11.03,74640.0,8.2879,8.2954,8.2804,8.2804,74640.0
2015-06-02 13:35:00,11.04,11.05,11.03,11.05,97004.0,8.2879,8.2954,8.2804,8.2954,97004.0
2015-06-02 13:40:00,11.05,11.05,11.03,11.05,144364.0,8.2954,8.2954,8.2804,8.2954,144364.0
2015-06-02 13:45:00,11.05,11.06,11.04,11.06,156664.0,8.2954,8.3029,8.2879,8.3029,156664.0
2015-06-02 13:50:00,11.06,11.08,11.06,11.08,186832.0,8.3029,8.3179,8.3029,8.3179,186832.0
2015-06-02 13:55:00,11.08,11.1,11.08,11.1,85540.0,8.3179,8.333,8.3179,8.333,85540.0
2015-06-02 14:00:00,11.1,11.11,11.07,11.08,95992.0,8.333,8.3405,8.3104,8.3179,95992.0
2015-06-02 14:05:00,11.08,11.08,11.07,11.08,60744.0,8.3179,8.3179,8.3104,8.3179,60744.0
2015-06-02 14:10:00,11.07,11.08,11.05,11.05,93748.0,8.3104,8.3179,8.2954,8.2954,93748.0
2015-06-02 14:15:00,11.05,11.06,11.04,11.05,87312.0,8.2954,8.3029,8.2879,8.2954,87312.0
2015-06-02 14:20:00,11.04,11.06,11.04,11.05,150396.0,8.2879,8.3029,8.2879,8.2954,150396.0
2015-06-02 14:25:00,11.05,11.06,11.05,11.05,95776.0,8.2954,8.3029,8.2954,8.2954,95776.0
2015-06-02 14:30:00,11.04,11.06,11.04,11.05,93988.0,8.2879,8.3029,8.2879,8.2954,93988.0
2015-06-02 14:35:00,11.05,11.05,11.03,11.03,54516.0,8.2954,8.2954,8.2804,8.2804,54516.0
2015-06-02 14:40:00,11.03,11.03,11.01,11.01,83404.0,8.2804,8.2804,8.2654,8.2654,83404.0
2015-06-02 14:45:00,11.01,11.02,11.0,11.01,74500.0,8.2654,8.2729,8.2579,8.2654,74500.0
2015-06-02 14:50:00,11.0,11.01,10.99,11.0,89128.0,8.2579,8.2654,8.2504,8.2579,89128.0
2015-06-02 14:55:00,10.99,11.01,10.99,11.0,50048.0,8.2504,8.2654,8.2504,8.2579,50048.0
2015-06-02 15:00:00,11.0,11.03,11.0,11.01,49260.0,8.2579,8.2804,8.2579,8.2654,49260.0
2015-06-02 15:05:00,11.01,11.02,11.0,11.0,81588.0,8.2654,8.2729,8.2579,8.2579,81588.0
2015-06-02 15:10:00,11.0,11.02,11.0,11.01,94372.0,8.2579,8.2729,8.2579,8.2654,94372.0
2015-06-02 15:15:00,11.01,11.02,11.0,11.01,79808.0,8.2654,8.2729,8.2579,8.2654,79808.0
2015-06-02 15:20:00,11.01,11.02,11.01,11.02,97604.0,8.2654,8.2729,8.2654,8.2729,97604.0
2015-06-02 15:25:00,11.02,11.04,11.01,11.03,91656.0,8.2729,8.2879,8.2654,8.2804,91656.0
2015-06-02 15:30:00,11.03,11.04,11.01,11.01,142192.0,8.2804,8.2879,8.2654,8.2654,142192.0
2015-06-02 15:35:00,11.01,11.02,11.0,11.0,122024.0,8.2654,8.2729,8.2579,8.2579,122024.0
2015-06-02 15:40:00,11.0,11.01,11.0,11.0,85928.0,8.2579,8.2654,8.2579,8.2579,85928.0
2015-06-02 15:45:00,11.0,11.0,10.98,10.99,191856.0,8.2579,8.2579,8.2429,8.2504,191856.0
2015-06-02 15:50:00,10.98,10.99,10.97,10.99,182812.0,8.2429,8.2504,8.2354,8.2504,182812.0
2015-06-02 15:55:00,10.99,11.0,10.98,10.99,323308.0,8.2504,8.2579,8.2429,8.2504,323308.0
2015-06-03 09:30:00,11.0,11.05,10.95,10.97,153592.0,8.2579,8.2954,8.2204,8.2354,153592.0
2015-06-03 09:35:00,10.95,11.02,10.95,10.97,200956.0,8.2204,8.2729,8.2204,8.2354,200956.0
2015-06-03 09:40:00,10.96,11.07,10.96,11.05,149196.0,8.2279,8.3104,8.2279,8.2954,149196.0
2015-06-03 09:45:00,11.05,11.08,11.03,11.06,65224.0,8.2954,8.3179,8.2804,8.3029,65224.0
2015-06-03 09:50:00,11.06,11.06,11.0,11.04,52248.0,8.3029,8.3029,8.2579,8.2879,52248.0
2015-06-03 09:55:00,11.04,11.07,11.04,11.07,29204.0,8.2879,8.3104,8.2879,8.3104,29204.0
2015-06-03 10:00:00,11.07,11.07,11.04,11.06,57120.0,8.3104,8.3104,8.2879,8.3029,57120.0
2015-06-03 10:05:00,11.05,11.07,11.05,11.06,63396.0,8.2954,8.3104,8.2954,8.3029,63396.0
2015-06-03 10:10:00,11.06,11.08,11.06,11.07,141072.0,8.3029,8.3179,8.3029,8.3104,141072.0
2015-06-03 10:15:00,11.08,11.08,11.05,11.06,69600.0,8.3179,8.3179,8.2954,8.3029,69600.0
2015-06-03 10:20:00,11.06,11.06,11.05,11.05,50444.0,8.3029,8.3029,8.2954,8.2954,50444.0
2015-06-03 10:25:00,11.05,11.05,11.02,11.02,58804.0,8.2954,8.2954,8.2729,8.2729,58804.0
2015-06-03 10:30:00,11.02,11.06,11.02,11.03,117640.0,8.2729,8.3029,8.2729,8.2804,117640.0
2015-06-03 10:35:00,11.02,11.04,11.01,11.02,94684.0,8.2729,8.2879,8.2654,8.2729,94684.0
2015-06-03 10:40:00,11.02,11.03,11.02,11.02,241912.0,8.2729,8.2804,8.2729,8.2729,241912.0
2015-06-03 10:45:00,11.03,11.04,11.02,11.03,131028.0,8.2804,8.2879,8.2729,8.2804,131028.0
2015-06-03 10:50:00,11.03,11.04,11.03,11.03,46888.0,8.2804,8.2879,8.2804,8.2804,46888.0
2015-06-03 10:55:00,11.02,11.03,11.01,11.01,81372.0,8.2729,8.2804,8.2654,8.2654,81372.0
2015-06-03 11:00:00,11.01,11.01,10.99,11.0,268368.0,8.2654,8.2654,8.2504,8.2579,268368.0
2015-06-03 11:05:00,11.0,11.0,10.97,10.98,89848.0,8.2579,8.2579,8.2354,8.2429,89848.0
2015-06-03 11:10:00,10.98,11.01,10.98,11.0,84284.0,8.2429,8.2654,8.2429,8.2579,84284.0
2015-06-03 11:15:00,11.0,11.0,10.99,10.99,138200.0,8.2579,8.2579,8.2504,8.2504,138200.0
2015-06-03 11:20:00,10.99,10.99,10.97,10.97,50760.0,8.2504,8.2504,8.2354,8.2354,50760.0
2015-06-03 11:25:00,10.97,10.97,10.94,10.95,66392.0,8.2354,8.2354,8.2128,8.2204,66392.0
2015-06-03 11:30:00,10.95,10.97,10.95,10.96,42164.0,8.2204,8.2354,8.2204,8.2279,42164.0
2015-06-03 11:35:00,10.97,10.97,10.96,10.96,40400.0,8.2354,8.2354,8.2279,8.2279,40400.0
2015-06-03 11:40:00,10.96,10.97,10.94,10.95,65648.0,8.2279,8.2354,8.2128,8.2204,65648.0
2015-06-03 11:45:00,10.95,10.96,10.93,10.93,53952.0,8.2204,8.2279,8.2053,8.2053,53952.0
2015-06-03 11:50:00,10.94,10.96,10.93,10.96,71656.0,8.2128,8.2279,8.2053,8.2279,71656.0
2015-06-03 11:55:00,10.95,10.98,10.95,10.97,34560.0,8.2204,8.2429,8.2204,8.2354,34560.0
2015-06-03 12:00:00,10.97,10.97,10.94,10.94,63236.0,8.2354,8.2354,8.2128,8.2128,63236.0
2015-06-03 12:05:00,10.94,10.96,10.94,10.96,81016.0,8.2128,8.2279,8.2128,8.2279,81016.0
2015-06-03 12:10:00,10.96,10.97,10.96,10.96,38880.0,8.2279,8.2354,8.2279,8.2279,38880.0
2015-06-03 12:15:00,10.97,10.97,10.96,10.96,50800.0,8.2354,8.2354,8.2279,8.2279,50800.0
2015-06-03 12:20:00,10.96,10.96,10.91,10.91,139276.0,8.2279,8.2279,8.1903,8.1903,139276.0
2015-06-03 12:25:00,10.91,10.93,10.91,10.92,68316.0,8.1903,8.2053,8.1903,8.1978,68316.0
2015-06-03 12:30:00,10.92,10.94,10.9,10.9,65288.0,8.1978,8.2128,8.1828,8.1828,65288.0
2015-06-03 12:35:00,10.9,10.93,10.9,10.91,96384.0,8.1828,8.2053,8.1828,8.1903,96384.0
2015-06-03 12:40:00,10.91,10.92,10.9,10.92,51080.0,8.1903,8.1978,8.1828,8.1978,51080.0
2015-06-03 12:45:00,10.92,10.92,10.9,10.9,112636.0,8.1978,8.1978,8.1828,8.1828,112636.0
2015-06-03 12:50:00,10.9,10.94,10.9,10.94,50100.0,8.1828,8.2128,8.1828,8.2128,50100.0
2015-06-03 12:55:00,10.93,10.95,10.93,10.95,51044.0,8.2053,8.2204,8.2053,8.2204,51044.0
2015-06-03 13:00:00,10.95,10.95,10.91,10.92,60468.0,8.2204,8.2204,8.1903,8.1978,60468.0
2015-06-03 13:05:00,10.92,10.94,10.92,10.93,71012.0,8.1978,8.2128,8.1978,8.2053,71012.0
2015-06-03 13:10:00,10.92,10.94,10.91,10.94,41200.0,8.1978,8.2128,8.1903,8.2128,41200.0
2015-06-03 13:15:00,10.94,10.95,10.93,10.93,67688.0,8.2128,8.2204,8.2053,8.2053,67688.0
2015-06-03 13:20:00,10.93,10.94,10.92,10.92,82276.0,8.2053,8.2128,8.1978,8.1978,82276.0
2015-06-03 13:25:00,10.93,10.93,10.91,10.92,55164.0,8.2053,8.2053,8.1903,8.1978,55164.0
2015-06-03 13:30:00,10.92,10.92,10.91,10.92,41660.0,8.1978,8.1978,8.1903,8.1978,41660.0
2015-06-03 13:35:00,10.92,10.94,10.91,10.94,82944.0,8.1978,8.2128,8.1903,8.2128,82944.0
2015-06-03 13:40:00,10.94,10.96,10.94,10.95,42752.0,8.2128,8.2279,8.2128,8.2204,42752.0
2015-06-03 13:45:00,10.95,10.95,10.94,10.95,55496.0,8.2204,8.2204,8.2128,8.2204,55496.0
2015-06-03 13:50:00,10.96,10.96,10.95,10.95,35044.0,8.2279,8.2279,8.2204,8.2204,35044.0
2015-06-03 13:55:00,10.96,10.97,10.95,10.97,52160.0,8.2279,8.2354,8.2204,8.2354,52160.0
2015-06-03 14:00:00,10.97,10.98,10.97,10.98,60752.0,8.2354,8.2429,8.2354,8.2429,60752.0
2015-06-03 14:05:00,10.98,10.99,10.98,10.99,34600.0,8.2429,8.2504,8.2429,8.2504,34600.0
2015-06-03 14:10:00,10.99,11.01,10.99,11.0,138428.0,8.2504,8.2654,8.2504,8.2579,138428.0
2015-06-03 14:15:00,11.0,11.0,10.98,10.99,107404.0,8.2579,8.2579,8.2429,8.2504,107404.0
2015-06-03 14:20:00,10.99,10.99,10.98,10.99,46852.0,8.2504,8.2504,8.2429,8.2504,46852.0
2015-06-03 14:25:00,11.0,11.0,10.99,11.0,37792.0,8.2579,8.2579,8.2504,8.2579,37792.0
2015-06-03 14:30:00,10.99,11.0,10.97,10.97,111344.0,8.2504,8.2579,8.2354,8.2354,111344.0
2015-06-03 14:35:00,10.97,10.99,10.97,10.97,104908.0,8.2354,8.2504,8.2354,8.2354,104908.0
2015-06-03 14:40:00,10.97,10.98,10.97,10.97,34300.0,8.2354,8.2429,8.2354,8.2354,34300.0
2015-06-03 14:45:00,10.97,10.98,10.96,10.96,60976.0,8.2354,8.2429,8.2279,8.2279,60976.0
2015-06-03 14:50:00,10.96,10.97,10.96,10.96,38084.0,8.2279,8.2354,8.2279,8.2279,38084.0
2015-06-03 14:55:00,10.96,10.96,10.95,10.96,63764.0,8.2279,8.2279,8.2204,8.2279,63764.0
2015-06-03 15:00:00,10.96,10.97,10.94,10.95,88516.0,8.2279,8.2354,8.2128,8.2204,88516.0
2015-06-03 15:05:00,10.96,10.97,10.93,10.95,110756.0,8.2279,8.2354,8.2053,8.2204,110756.0
2015-06-03 15:10:00,10.94,10.96,10.94,10.94,61760.0,8.2128,8.2279,8.2128,8.2128,61760.0
2015-06-03 15:15:00,10.94,10.94,10.91,10.91,98528.0,8.2128,8.2128,8.1903,8.1903,98528.0
2015-06-03 15:20:00,10.92,10.92,10.9,10.91,143480.0,8.1978,8.1978,8.1828,8.1903,143480.0
2015-06-03 15:25:00,10.91,10.93,10.91,10.92,78200.0,8.1903,8.2053,8.1903,8.1978,78200.0
2015-06-03 15:30:00,10.92,10.94,10.92,10.93,78780.0,8.1978,8.2128,8.1978,8.2053,78780.0
2015-06-03 15:35:00,10.93,10.94,10.93,10.94,100924.0,8.2053,8.2128,8.2053,8.2128,100924.0
2015-06-03 15:40:00,10.94,10.94,10.93,10.94,85888.0,8.2128,8.2128,8.2053,8.2128,85888.0
2015-06-03 15:45:00,10.94,10.94,10.93,10.93,153188.0,8.2128,8.2128,8.2053,8.2053,153188.0
2015-06-03 15:50:00,10.93,10.94,10.93,10.94,138924.0,8.2053,8.2128,8.2053,8.2128,138924.0
2015-06-03 15:55:00,10.94,10.94,10.93,10.94,292804.0,8.2128,8.2128,8.2053,8.2128,292804.0
2015-06-04 09:30:00,11.04,11.06,10.99,11.0,347704.0,8.2879,8.3029,8.2504,8.2579,347704.0
2015-06-04 09:35:00,11.0,11.07,10.99,11.06,345508.0,8.2579,8.3104,8.2504,8.3029,345508.0
2015-06-04 09:40:00,11.06,11.12,11.06,11.12,289112.0,8.3029,8.348,8.3029,8.348,289112.0
2015-06-04 09:45:00,11.11,11.11,11.0,11.0,192276.0,8.3405,8.3405,8.2579,8.2579,192276.0
2015-06-04 09:50:00,11.01,11.05,11.0,11.04,121212.0,8.2654,8.2954,8.2579,8.2879,121212.0
2015-06-04 09:55:00,11.04,11.06,10.99,11.0,216460.0,8.2879,8.3029,8.2504,8.2579,216460.0
2015-06-04 10:00:00,11.0,11.06,10.99,11.0,145368.0,8.2579,8.3029,8.2504,8.2579,145368.0
2015-06-04 10:05:00,11.0,11.02,10.97,10.98,111432.0,8.2579,8.2729,8.2354,8.2429,111432.0
2015-06-04 10:10:00,10.98,11.02,10.97,11.01,481524.0,8.2429,8.2729,8.2354,8.2654,481524.0
2015-06-04 10:15:00,11.01,11.02,11.0,11.01,60548.0,8.2654,8.2729,8.2579,8.2654,60548.0
2015-06-04 10:20:00,11.01,11.03,11.0,11.02,41908.0,8.2654,8.2804,8.2579,8.2729,41908.0
2015-06-04 10:25:00,11.02,11.02,11.0,11.0,44100.0,8.2729,8.2729,8.2579,8.2579,44100.0
2015-06-04 10:30:00,11.01,11.03,11.0,11.01,86688.0,8.2654,8.2804,8.2579,8.2654,86688.0
2015-06-04 10:35:00,11.0,11.02,11.0,11.01,68112.0,8.2579,8.2729,8.2579,8.2654,68112.0
2015-06-04 10:40:00,11.02,11.02,11.0,11.0,58084.0,8.2729,8.2729,8.2579,8.2579,58084.0
2015-06-04 10:45:00,11.01,11.01,10.99,11.01,23224.0,8.2654,8.2654,8.2504,8.2654,23224.0
2015-06-04 10:50:00,11.01,11.01,11.0,11.01,36776.0,8.2654,8.2654,8.2579,8.2654,36776.0
2015-06-04 10:55:00,11.01,11.01,10.99,10.99,33992.0,8.2654,8.2654,8.2504,8.2504,33992.0
2015-06-04 11:00:00,10.99,11.01,10.99,11.01,25200.0,8.2504,8.2654,8.2504,8.2654,25200.0
2015-06-04 11:05:00,11.01,11.01,11.0,11.0,30656.0,8.2654,8.2654,8.2579,8.2579,30656.0
2015-06-04 11:10:00,11.0,11.02,11.0,11.01,57052.0,8.2579,8.2729,8.2579,8.2654,57052.0
2015-06-04 11:15:00,11.01,11.01,10.99,11.01,100908.0,8.2654,8.2654,8.2504,8.2654,100908.0
2015-06-04 11:20:00,11.01,11.01,11.0,11.01,26644.0,8.2654,8.2654,8.2579,8.2654,26644.0
2015-06-04 11:25:00,11.01,11.02,11.0,11.0,30884.0,8.2654,8.2729,8.2579,8.2579,30884.0
2015-06-04 11:30:00,11.0,11.01,11.0,11.01,41844.0,8.2579,8.2654,8.2579,8.2654,41844.0
2015-06-04 11:35:00,11.01,11.02,11.0,11.0,40624.0,8.2654,8.2729,8.2579,8.2579,40624.0
2015-06-04 11:40:00,11.01,11.02,11.0,11.0,66044.0,8.2654,8.2729,8.2579,8.2579,66044.0
2015-06-04 11:45:00,10.99,11.0,10.98,10.99,53008.0,8.2504,8.2579,8.2429,8.2504,53008.0
2015-06-04 11:50:00,10.99,11.04,10.99,11.04,36844.0,8.2504,8.2879,8.2504,8.2879,36844.0
2015-06-04 11:55:00,11.04,11.08,11.02,11.04,163668.0,8.2879,8.3179,8.2729,8.2879,163668.0
2015-06-04 12:00:00,11.04,11.06,11.04,11.04,34488.0,8.2879,8.3029,8.2879,8.2879,34488.0
2015-06-04 12:05:00,11.03,11.04,11.0,11.01,114836.0,8.2804,8.2879,8.2579,8.2654,114836.0
2015-06-04 12:10:00,11.02,11.03,11.02,11.03,9200.0,8.2729,8.2804,8.2729,8.2804,9200.0
2015-06-04 12:15:00,11.02,11.03,11.02,11.03,65380.0,8.2729,8.2804,8.2729,8.2804,65380.0
2015-06-04 12:20:00,11.02,11.03,11.02,11.03,31724.0,8.2729,8.2804,8.2729,8.2804,31724.0
2015-06-04 12:25:00,11.03,11.03,11.03,11.03,19908.0,8.2804,8.2804,8.2804,8.2804,19908.0
2015-06-04 12:30:00,11.03,11.04,11.03,11.03,34368.0,8.2804,8.2879,8.2804,8.2804,34368.0
2015-06-04 12:35:00,11.03,11.05,11.01,11.03,140432.0,8.2804,8.2954,8.2654,8.2804,140432.0
2015-06-04 12:40:00,11.03,11.03,11.01,11.01,23752.0,8.2804,8.2804,8.2654,8.2654,23752.0
2015-06-04 12:45:00,11.01,11.03,11.01,11.02,22520.0,8.2654,8.2804,8.2654,8.2729,22520.0
2015-06-04 12:50:00,11.02,11.02,11.01,11.01,19668.0,8.2729,8.2729,8.2654,8.2654,19668.0
2015-06-04 12:55:00,11.0,11.03,11.0,11.03,27672.0,8.2579,8.2804,8.2579,8.2804,27672.0
2015-06-04 13:00:00,11.02,11.02,11.0,11.01,47128.0,8.2729,8.2729,8.2579,8.2654,47128.0
2015-06-04 13:05:00,11.0,11.01,10.97,10.99,68400.0,8.2579,8.2654,8.2354,8.2504,68400.0
2015-06-04 13:10:00,10.99,11.01,10.98,10.99,102740.0,8.2504,8.2654,8.2429,8.2504,102740.0
2015-06-04 13:15:00,10.99,11.0,10.97,10.99,105156.0,8.2504,8.2579,8.2354,8.2504,105156.0
2015-06-04 13:20:00,10.99,11.01,10.99,11.01,21236.0,8.2504,8.2654,8.2504,8.2654,21236.0
2015-06-04 13:25:00,11.01,11.01,11.0,11.01,13272.0,8.2654,8.2654,8.2579,8.2654,13272.0
2015-06-04 13:30:00,11.01,11.01,10.99,10.99,30400.0,8.2654,8.2654,8.2504,8.2504,30400.0
2015-06-04 13:35:00,10.99,11.0,10.99,11.0,21600.0,8.2504,8.2579,8.2504,8.2579,21600.0
2015-06-04 13:40:00,11.0,11.0,10.99,10.99,24140.0,8.2579,8.2579,8.2504,8.2504,24140.0
2015-06-04 13:45:00,10.99,10.99,10.98,10.98,30792.0,8.2504,8.2504,8.2429,8.2429,30792.0
2015-06-04 13:50:00,10.99,10.99,10.99,10.99,42392.0,8.2504,8.2504,8.2504,8.2504,42392.0
2015-06-04 13:55:00,10.99,10.99,10.98,10.99,13920.0,8.2504,8.2504,8.2429,8.2504,13920.0
2015-06-04 14:00:00,10.99,11.0,10.99,11.0,30588.0,8.2504,8.2579,8.2504,8.2579,30588.0
2015-06-04 14:05:00,10.99,11.01,10.99,11.0,106404.0,8.2504,8.2654,8.2504,8.2579,106404.0
2015-06-04 14:10:00,11.0,11.03,11.0,11.01,66784.0,8.2579,8.2804,8.2579,8.2654,66784.0
2015-06-04 14:15:00,11.01,11.02,11.0,11.0,25780.0,8.2654,8.2729,8.2579,8.2579,25780.0
2015-06-04 14:20:00,11.0,11.02,11.0,11.02,32492.0,8.2579,8.2729,8.2579,8.2729,32492.0
2015-06-04 14:25:00,11.02,11.02,11.0,11.01,84208.0,8.2729,8.2729,8.2579,8.2654,84208.0
2015-06-04 14:30:00,11.01,11.02,11.01,11.01,36024.0,8.2654,8.2729,8.2654,8.2654,36024.0
2015-06-04 14:35:00,11.01,11.01,11.0,11.01,26704.0,8.2654,8.2654,8.2579,8.2654,26704.0
2015-06-04 14:40:00,11.0,11.01,10.99,10.99,41820.0,8.2579,8.2654,8.2504,8.2504,41820.0
2015-06-04 14:45:00,11.0,11.01,10.99,10.99,34920.0,8.2579,8.2654,8.2504,8.2504,34920.0
2015-06-04 14:50:00,10.99,11.0,10.99,11.0,60268.0,8.2504,8.2579,8.2504,8.2579,60268.0
2015-06-04 14:55:00,10.99,11.0,10.99,10.99,32112.0,8.2504,8.2579,8.2504,8.2504,32112.0
2015-06-04 15:00:00,10.99,11.0,10.99,10.99,45824.0,8.2504,8.2579,8.2504,8.2504,45824.0
2015-06-04 15:05:00,10.99,10.99,10.99,10.99,48952.0,8.2504,8.2504,8.2504,8.2504,48952.0
2015-06-04 15:10:00,10.99,10.99,10.98,10.99,38844.0,8.2504,8.2504,8.2429,8.2504,38844.0
2015-06-04 15:15:00,10.99,10.99,10.97,10.97,63508.0,8.2504,8.2504,8.2354,8.2354,63508.0
2015-06-04 15:20:00,10.97,10.98,10.97,10.97,76884.0,8.2354,8.2429,8.2354,8.2354,76884.0
2015-06-04 15:25:00,10.97,10.99,10.97,10.98,67228.0,8.2354,8.2504,8.2354,8.2429,67228.0
2015-06-04 15:30:00,10.98,10.99,10.97,10.98,98016.0,8.2429,8.2504,8.2354,8.2429,98016.0
2015-06-04 15:35:00,10.98,11.0,10.98,10.99,115348.0,8.2429,8.2579,8.2429,8.2504,115348.0
2015-06-04 15:40:00,10.99,11.01,10.99,11.0,101832.0,8.2504,8.2654,8.2504,8.2579,101832.0
2015-06-04 15:45:00,11.01,11.01,10.99,10.99,320128.0,8.2654,8.2654,8.2504,8.2504,320128.0
2015-06-04 15:50:00,11.0,11.0,10.99,11.0,166904.0,8.2579,8.2579,8.2504,8.2579,166904.0
2015-06-04 15:55:00,11.0,11.01,10.99,11.0,412956.0,8.2579,8.2654,8.2504,8.2579,412956.0
2015-06-05 09:30:00,11.03,11.04,10.99,11.0,102752.0,8.2804,8.2879,8.2504,8.2579,102752.0
2015-06-05 09:35:00,10.99,10.99,10.95,10.95,70060.0,8.2504,8.2504,8.2204,8.2204,70060.0
2015-06-05 09:40:00,10.95,10.96,10.94,10.95,68696.0,8.2204,8.2279,8.2128,8.2204,68696.0
2015-06-05 09:45:00,10.94,10.95,10.9,10.91,77404.0,8.2128,8.2204,8.1828,8.1903,77404.0
2015-06-05 09:50:00,10.9,10.92,10.9,10.91,112788.0,8.1828,8.1978,8.1828,8.1903,112788.0
2015-06-05 09:55:00,10.91,10.93,10.9,10.92,42272.0,8.1903,8.2053,8.1828,8.1978,42272.0
2015-06-05 10:00:00,10.91,10.95,10.91,10.94,117660.0,8.1903,8.2204,8.1903,8.2128,117660.0
2015-06-05 10:05:00,10.94,10.94,10.91,10.92,118632.0,8.2128,8.2128,8.1903,8.1978,118632.0
2015-06-05 10:10:00,10.92,10.93,10.92,10.92,106440.0,8.1978,8.2053,8.1978,8.1978,106440.0
2015-06-05 10:15:00,10.92,10.96,10.92,10.96,85712.0,8.1978,8.2279,8.1978,8.2279,85712.0
2015-06-05 10:20:00,10.96,10.98,10.95,10.97,61600.0,8.2279,8.2429,8.2204,8.2354,61600.0
2015-06-05 10:25:00,10.98,10.99,10.98,10.98,63220.0,8.2429,8.2504,8.2429,8.2429,63220.0
2015-06-05 10:30:00,10.99,10.99,10.98,10.98,40524.0,8.2504,8.2504,8.2429,8.2429,40524.0
2015-06-05 10:35:00,10.98,10.99,10.98,10.99,58800.0,8.2429,8.2504,8.2429,8.2504,58800.0
2015-06-05 10:40:00,10.99,11.0,10.99,10.99,82496.0,8.2504,8.2579,8.2504,8.2504,82496.0
2015-06-05 10:45:00,10.99,10.99,10.95,10.96,98552.0,8.2504,8.2504,8.2204,8.2279,98552.0
2015-06-05 10:50:00,10.95,10.96,10.94,10.94,57880.0,8.2204,8.2279,8.2128,8.2128,57880.0
2015-06-05 10:55:00,10.94,10.95,10.93,10.94,109756.0,8.2128,8.2204,8.2053,8.2128,109756.0
2015-06-05 11:00:00,10.95,10.95,10.94,10.95,47604.0,8.2204,8.2204,8.2128,8.2204,47604.0
2015-06-05 11:05:00,10.95,10.95,10.93,10.94,39980.0,8.2204,8.2204,8.2053,8.2128,39980.0
2015-06-05 11:10:00,10.94,10.95,10.94,10.94,45480.0,8.2128,8.2204,8.2128,8.2128,45480.0
2015-06-05 11:15:00,10.93,10.94,10.93,10.94,50232.0,8.2053,8.2128,8.2053,8.2128,50232.0
2015-06-05 11:20:00,10.94,10.95,10.94,10.95,30800.0,8.2128,8.2204,8.2128,8.2204,30800.0
2015-06-05 11:25:00,10.95,10.95,10.94,10.95,50200.0,8.2204,8.2204,8.2128,8.2204,50200.0
2015-06-05 11:30:00,10.95,10.95,10.94,10.95,73252.0,8.2204,8.2204,8.2128,8.2204,73252.0
2015-06-05 11:35:00,10.95,10.95,10.94,10.94,70940.0,8.2204,8.2204,8.2128,8.2128,70940.0
2015-06-05 11:40:00,10.94,10.94,10.93,10.93,36192.0,8.2128,8.2128,8.2053,8.2053,36192.0
2015-06-05 11:45:00,10.93,10.93,10.93,10.93,30000.0,8.2053,8.2053,8.2053,8.2053,30000.0
2015-06-05 11:50:00,10.93,10.95,10.93,10.94,21540.0,8.2053,8.2204,8.2053,8.2128,21540.0
2015-06-05 11:55:00,10.94,10.95,10.94,10.95,29400.0,8.2128,8.2204,8.2128,8.2204,29400.0
2015-06-05 12:00:00,10.95,10.95,10.94,10.95,23300.0,8.2204,8.2204,8.2128,8.2204,23300.0
2015-06-05 12:05:00,10.95,10.96,10.95,10.95,89408.0,8.2204,8.2279,8.2204,8.2204,89408.0
2015-06-05 12:10:00,10.95,10.96,10.94,10.95,75080.0,8.2204,8.2279,8.2128,8.2204,75080.0
2015-06-05 12:15:00,10.95,10.96,10.95,10.96,76568.0,8.2204,8.2279,8.2204,8.2279,76568.0
2015-06-05 12:20:00,10.96,10.97,10.96,10.96,26544.0,8.2279,8.2354,8.2279,8.2279,26544.0
2015-06-05 12:25:00,10.97,10.98,10.97,10.97,40272.0,8.2354,8.2429,8.2354,8.2354,40272.0
2015-06-05 12:30:00,10.97,10.97,10.96,10.97,34712.0,8.2354,8.2354,8.2279,8.2354,34712.0
2015-06-05 12:35:00,10.97,10.97,10.96,10.97,54000.0,8.2354,8.2354,8.2279,8.2354,54000.0
2015-06-05 12:40:00,10.97,10.98,10.96,10.97,45212.0,8.2354,8.2429,8.2279,8.2354,45212.0
2015-06-05 12:45:00,10.97,10.98,10.97,10.98,20696.0,8.2354,8.2429,8.2354,8.2429,20696.0
2015-06-05 12:50:00,10.98,10.99,10.98,10.99,36400.0,8.2429,8.2504,8.2429,8.2504,36400.0
2015-06-05 12:55:00,10.99,10.99,10.99,10.99,39364.0,8.2504,8.2504,8.2504,8.2504,39364.0
2015-06-05 13:00:00,11.0,11.0,10.99,10.99,64852.0,8.2579,8.2579,8.2504,8.2504,64852.0
2015-06-05 13:05:00,10.99,11.02,10.99,11.02,49548.0,8.2504,8.2729,8.2504,8.2729,49548.0
2015-06-05 13:10:00,11.02,11.02,11.01,11.02,42876.0,8.2729,8.2729,8.2654,8.2729,42876.0
2015-06-05 13:15:00,11.02,11.03,11.01,11.03,34992.0,8.2729,8.2804,8.2654,8.2804,34992.0
2015-06-05 13:20:00,11.03,11.04,11.03,11.04,50876.0,8.2804,8.2879,8.2804,8.2879,50876.0
2015-06-05 13:25:00,11.04,11.05,11.04,11.05,72780.0,8.2879,8.2954,8.2879,8.2954,72780.0
2015-06-05 13:30:00,11.05,11.06,11.05,11.06,66000.0,8.2954,8.3029,8.2954,8.3029,66000.0
2015-06-05 13:35:00,11.06,11.06,11.04,11.06,46664.0,8.3029,8.3029,8.2879,8.3029,46664.0
2015-06-05 13:40:00,11.06,11.06,11.05,11.05,31100.0,8.3029,8.3029,8.2954,8.2954,31100.0
2015-06-05 13:45:00,11.05,11.06,11.04,11.04,49476.0,8.2954,8.3029,8.2879,8.2879,49476.0
2015-06-05 13:50:00,11.04,11.05,11.04,11.04,80528.0,8.2879,8.2954,8.2879,8.2879,80528.0
2015-06-05 13:55:00,11.04,11.04,11.03,11.03,42800.0,8.2879,8.2879,8.2804,8.2804,42800.0
2015-06-05 14:00:00,11.03,11.03,11.02,11.03,42044.0,8.2804,8.2804,8.2729,8.2804,42044.0
2015-06-05 14:05:00,11.03,11.03,11.01,11.01,30724.0,8.2804,8.2804,8.2654,8.2654,30724.0
2015-06-05 14:10:00,11.01,11.02,11.01,11.01,52412.0,8.2654,8.2729,8.2654,8.2654,52412.0
2015-06-05 14:15:00,11.01,11.01,11.0,11.0,34764.0,8.2654,8.2654,8.2579,8.2579,34764.0
2015-06-05 14:20:00,11.0,11.0,10.98,10.99,87196.0,8.2579,8.2579,8.2429,8.2504,87196.0
2015-06-05 14:25:00,10.99,11.0,10.99,11.0,34800.0,8.2504,8.2579,8.2504,8.2579,34800.0
2015-06-05 14:30:00,11.0,11.03,11.0,11.03,33152.0,8.2579,8.2804,8.2579,8.2804,33152.0
2015-06-05 14:35:00,11.03,11.04,11.02,11.03,52816.0,8.2804,8.2879,8.2729,8.2804,52816.0
2015-06-05 14:40:00,11.03,11.04,11.03,11.04,50000.0,8.2804,8.2879,8.2804,8.2879,50000.0
2015-06-05 14:45:00,11.04,11.05,11.04,11.04,49540.0,8.2879,8.2954,8.2879,8.2879,49540.0
2015-06-05 14:50:00,11.04,11.05,11.04,11.05,39252.0,8.2879,8.2954,8.2879,8.2954,39252.0
2015-06-05 14:55:00,11.05,11.06,11.05,11.05,47004.0,8.2954,8.3029,8.2954,8.2954,47004.0
2015-06-05 15:00:00,11.05,11.05,11.05,11.05,50604.0,8.2954,8.2954,8.2954,8.2954,50604.0
2015-06-05 15:05:00,11.04,11.05,11.04,11.05,36816.0,8.2879,8.2954,8.2879,8.2954,36816.0
2015-06-05 15:10:00,11.05,11.05,11.03,11.03,28848.0,8.2954,8.2954,8.2804,8.2804,28848.0
2015-06-05 15:15:00,11.04,11.04,11.03,11.04,75516.0,8.2879,8.2879,8.2804,8.2879,75516.0
2015-06-05 15:20:00,11.04,11.04,11.03,11.04,71928.0,8.2879,8.2879,8.2804,8.2879,71928.0
2015-06-05 15:25:00,11.03,11.04,11.03,11.04,60716.0,8.2804,8.2879,8.2804,8.2879,60716.0
2015-06-05 15:30:00,11.04,11.06,11.04,11.06,155024.0,8.2879,8.3029,8.2879,8.3029,155024.0
2015-06-05 15:35:00,11.06,11.06,11.05,11.05,202376.0,8.3029,8.3029,8.2954,8.2954,202376.0
2015-06-05 15:40:00,11.05,11.06,11.05,11.05,117808.0,8.2954,8.3029,8.2954,8.2954,117808.0
2015-06-05 15:45:00,11.05,11.05,11.05,11.05,124700.0,8.2954,8.2954,8.2954,8.2954,124700.0
2015-06-05 15:50:00,11.05,11.05,11.05,11.05,115268.0,8.2954,8.2954,8.2954,8.2954,115268.0
2015-06-05 15:55:00,11.05,11.05,11.03,11.04,400664.0,8.2954,8.2954,8.2804,8.2879,400664.0
2015-06-08 09:30:00,11.01,11.07,11.0,11.01,120312.0,8.3345,8.3799,8.3269,8.3345,120312.0
2015-06-08 09:35:00,11.01,11.01,10.97,10.99,43744.0,8.3345,8.3345,8.3042,8.3194,43744.0
2015-06-08 09:40:00,10.99,10.99,10.9,10.9,161516.0,8.3194,8.3194,8.2512,8.2512,161516.0
2015-06-08 09:45:00,10.9,10.94,10.9,10.94,37924.0,8.2512,8.2815,8.2512,8.2815,37924.0
2015-06-08 09:50:00,10.95,10.97,10.93,10.93,50436.0,8.2891,8.3042,8.274,8.274,50436.0
2015-06-08 09:55:00,10.93,10.94,10.93,10.93,29208.0,8.274,8.2815,8.274,8.274,29208.0
2015-06-08 10:00:00,10.94,10.96,10.93,10.96,41400.0,8.2815,8.2967,8.274,8.2967,41400.0
2015-06-08 10:05:00,10.96,10.98,10.96,10.97,28456.0,8.2967,8.3118,8.2967,8.3042,28456.0
2015-06-08 10:10:00,10.98,10.98,10.96,10.97,31308.0,8.3118,8.3118,8.2967,8.3042,31308.0
2015-06-08 10:15:00,10.97,10.97,10.94,10.94,19128.0,8.3042,8.3042,8.2815,8.2815,19128.0
2015-06-08 10:20:00,10.94,10.94,10.91,10.91,136344.0,8.2815,8.2815,8.2588,8.2588,136344.0
2015-06-08 10:25:00,10.91,10.92,10.89,10.89,84292.0,8.2588,8.2664,8.2437,8.2437,84292.0
2015-06-08 10:30:00,10.89,10.9,10.88,10.88,86488.0,8.2437,8.2512,8.2361,8.2361,86488.0
2015-06-08 10:35:00,10.89,10.91,10.88,10.9,97408.0,8.2437,8.2588,8.2361,8.2512,97408.0
2015-06-08 10:40:00,10.9,10.9,10.89,10.89,28048.0,8.2512,8.2512,8.2437,8.2437,28048.0
2015-06-08 10:45:00,10.89,10.9,10.89,10.9,25600.0,8.2437,8.2512,8.2437,8.2512,25600.0
2015-06-08 10:50:00,10.9,10.9,10.88,10.89,45004.0,8.2512,8.2512,8.2361,8.2437,45004.0
2015-06-08 10:55:00,10.89,10.9,10.89,10.89,23904.0,8.2437,8.2512,8.2437,8.2437,23904.0
2015-06-08 11:00:00,10.89,10.91,10.89,10.91,23000.0,8.2437,8.2588,8.2437,8.2588,23000.0
2015-06-08 11:05:00,10.91,10.91,10.9,10.9,148848.0,8.2588,8.2588,8.2512,8.2512,148848.0
2015-06-08 11:10:00,10.9,10.9,10.89,10.89,51592.0,8.2512,8.2512,8.2437,8.2437,51592.0
2015-06-08 11:15:00,10.89,10.9,10.88,10.89,35964.0,8.2437,8.2512,8.2361,8.2437,35964.0
2015-06-08 11:20:00,10.89,10.9,10.88,10.88,74704.0,8.2437,8.2512,8.2361,8.2361,74704.0
2015-06-08 11:25:00,10.88,10.89,10.88,10.88,32776.0,8.2361,8.2437,8.2361,8.2361,32776.0
2015-06-08 11:30:00,10.88,10.89,10.88,10.88,29440.0,8.2361,8.2437,8.2361,8.2361,29440.0
2015-06-08 11:35:00,10.88,10.88,10.88,10.88,25724.0,8.2361,8.2361,8.2361,8.2361,25724.0
2015-06-08 11:40:00,10.88,10.88,10.88,10.88,18800.0,8.2361,8.2361,8.2361,8.2361,18800.0
2015-06-08 11:45:00,10.88,10.88,10.88,10.88,23420.0,8.2361,8.2361,8.2361,8.2361,23420.0
2015-06-08 11:50:00,10.88,10.88,10.86,10.87,108160.0,8.2361,8.2361,8.221,8.2285,108160.0
2015-06-08 11:55:00,10.87,10.88,10.87,10.88,20400.0,8.2285,8.2361,8.2285,8.2361,20400.0
2015-06-08 12:00:00,10.88,10.88,10.87,10.87,30072.0,8.2361,8.2361,8.2285,8.2285,30072.0
2015-06-08 12:05:00,10.87,10.88,10.87,10.87,8800.0,8.2285,8.2361,8.2285,8.2285,8800.0
2015-06-08 12:10:00,10.87,10.87,10.86,10.86,44008.0,8.2285,8.2285,8.221,8.221,44008.0
2015-06-08 12:15:00,10.86,10.86,10.85,10.85,47404.0,8.221,8.221,8.2134,8.2134,47404.0
2015-06-08 12:20:00,10.85,10.85,10.85,10.85,16400.0,8.2134,8.2134,8.2134,8.2134,16400.0
2015-06-08 12:25:00,10.85,10.86,10.85,10.85,46732.0,8.2134,8.221,8.2134,8.2134,46732.0
2015-06-08 12:30:00,10.85,10.85,10.83,10.84,55048.0,8.2134,8.2134,8.1983,8.2058,55048.0
2015-06-08 12:35:00,10.84,10.84,10.84,10.84,19380.0,8.2058,8.2058,8.2058,8.2058,19380.0
2015-06-08 12:40:00,10.84,10.85,10.83,10.84,38380.0,8.2058,8.2134,8.1983,8.2058,38380.0
2015-06-08 12:45:00,10.84,10.84,10.84,10.84,14472.0,8.2058,8.2058,8.2058,8.2058,14472.0
2015-06-08 12:50:00,10.84,10.84,10.84,10.84,22840.0,8.2058,8.2058,8.2058,8.2058,22840.0
2015-06-08 12:55:00,10.84,10.84,10.83,10.83,50176.0,8.2058,8.2058,8.1983,8.1983,50176.0
2015-06-08 13:00:00,10.83,10.83,10.83,10.83,50152.0,8.1983,8.1983,8.1983,8.1983,50152.0
2015-06-08 13:05:00,10.82,10.83,10.82,10.83,21528.0,8.1907,8.1983,8.1907,8.1983,21528.0
2015-06-08 13:10:00,10.83,10.83,10.82,10.83,70400.0,8.1983,8.1983,8.1907,8.1983,70400.0
2015-06-08 13:15:00,10.84,10.84,10.83,10.83,40116.0,8.2058,8.2058,8.1983,8.1983,40116.0
2015-06-08 13:20:00,10.83,10.84,10.8,10.81,102796.0,8.1983,8.2058,8.1755,8.1831,102796.0
2015-06-08 13:25:00,10.81,10.81,10.81,10.81,38348.0,8.1831,8.1831,8.1831,8.1831,38348.0
2015-06-08 13:30:00,10.81,10.81,10.79,10.8,53564.0,8.1831,8.1831,8.168,8.1755,53564.0
2015-06-08 13:35:00,10.81,10.81,10.8,10.81,30188.0,8.1831,8.1831,8.1755,8.1831,30188.0
2015-06-08 13:40:00,10.81,10.82,10.81,10.81,54092.0,8.1831,8.1907,8.1831,8.1831,54092.0
2015-06-08 13:45:00,10.81,10.82,10.81,10.82,8520.0,8.1831,8.1907,8.1831,8.1907,8520.0
2015-06-08 13:50:00,10.82,10.82,10.78,10.79,117720.0,8.1907,8.1907,8.1604,8.168,117720.0
2015-06-08 13:55:00,10.79,10.79,10.78,10.78,62372.0,8.168,8.168,8.1604,8.1604,62372.0
2015-06-08 14:00:00,10.78,10.78,10.78,10.78,40080.0,8.1604,8.1604,8.1604,8.1604,40080.0
2015-06-08 14:05:00,10.78,10.78,10.76,10.76,152956.0,8.1604,8.1604,8.1453,8.1453,152956.0
2015-06-08 14:10:00,10.76,10.78,10.76,10.77,82768.0,8.1453,8.1604,8.1453,8.1528,82768.0
2015-06-08 14:15:00,10.78,10.78,10.76,10.77,113760.0,8.1604,8.1604,8.1453,8.1528,113760.0
2015-06-08 14:20:00,10.77,10.78,10.76,10.77,53160.0,8.1528,8.1604,8.1453,8.1528,53160.0
2015-06-08 14:25:00,10.77,10.8,10.77,10.79,118880.0,8.1528,8.1755,8.1528,8.168,118880.0
2015-06-08 14:30:00,10.8,10.81,10.79,10.81,65516.0,8.1755,8.1831,8.168,8.1831,65516.0
2015-06-08 14:35:00,10.81,10.81,10.8,10.8,41452.0,8.1831,8.1831,8.1755,8.1755,41452.0
2015-06-08 14:40:00,10.81,10.81,10.78,10.79,88648.0,8.1831,8.1831,8.1604,8.168,88648.0
2015-06-08 14:45:00,10.79,10.81,10.79,10.81,58532.0,8.168,8.1831,8.168,8.1831,58532.0
2015-06-08 14:50:00,10.81,10.81,10.8,10.8,83772.0,8.1831,8.1831,8.1755,8.1755,83772.0
2015-06-08 14:55:00,10.8,10.8,10.78,10.79,52704.0,8.1755,8.1755,8.1604,8.168,52704.0
2015-06-08 15:00:00,10.79,10.8,10.78,10.79,45620.0,8.168,8.1755,8.1604,8.168,45620.0
2015-06-08 15:05:00,10.79,10.81,10.79,10.8,39340.0,8.168,8.1831,8.168,8.1755,39340.0
2015-06-08 15:10:00,10.8,10.8,10.79,10.8,52084.0,8.1755,8.1755,8.168,8.1755,52084.0
2015-06-08 15:15:00,10.8,10.8,10.79,10.8,64436.0,8.1755,8.1755,8.168,8.1755,64436.0
2015-06-08 15:20:00,10.8,10.8,10.79,10.79,57220.0,8.1755,8.1755,8.168,8.168,57220.0
2015-06-08 15:25:00,10.79,10.79,10.79,10.79,38952.0,8.168,8.168,8.168,8.168,38952.0
2015-06-08 15:30:00,10.79,10.79,10.78,10.78,72712.0,8.168,8.168,8.1604,8.1604,72712.0
2015-06-08 15:35:00,10.78,10.78,10.78,10.78,62136.0,8.1604,8.1604,8.1604,8.1604,62136.0
2015-06-08 15:40:00,10.78,10.78,10.77,10.77,75964.0,8.1604,8.1604,8.1528,8.1528,75964.0
2015-06-08 15:45:00,10.77,10.77,10.77,10.77,62024.0,8.1528,8.1528,8.1528,8.1528,62024.0
2015-06-08 15:50:00,10.77,10.77,10.77,10.77,80208.0,8.1528,8.1528,8.1528,8.1528,80208.0
2015-06-08 15:55:00,10.77,10.77,10.76,10.77,338652.0,8.1528,8.1528,8.1453,8.1528,338652.0
2015-06-09 09:30:00,10.78,10.83,10.76,10.76,146024.0,8.1604,8.1983,8.1453,8.1453,146024.0
2015-06-09 09:35:00,10.76,10.76,10.74,10.76,64560.0,8.1453,8.1453,8.1301,8.1453,64560.0
2015-06-09 09:40:00,10.76,10.8,10.76,10.76,142884.0,8.1453,8.1755,8.1453,8.1453,142884.0
2015-06-09 09:45:00,10.77,10.8,10.75,10.78,404064.0,8.1528,8.1755,8.1377,8.1604,404064.0
2015-06-09 09:50:00,10.78,10.82,10.78,10.81,82836.0,8.1604,8.1907,8.1604,8.1831,82836.0
2015-06-09 09:55:00,10.81,10.81,10.78,10.79,54508.0,8.1831,8.1831,8.1604,8.168,54508.0
2015-06-09 10:00:00,10.79,10.81,10.78,10.8,40908.0,8.168,8.1831,8.1604,8.1755,40908.0
2015-06-09 10:05:00,10.8,10.8,10.78,10.78,48800.0,8.1755,8.1755,8.1604,8.1604,48800.0
2015-06-09 10:10:00,10.78,10.8,10.78,10.8,41668.0,8.1604,8.1755,8.1604,8.1755,41668.0
2015-06-09 10:15:00,10.8,10.8,10.79,10.8,48480.0,8.1755,8.1755,8.168,8.1755,48480.0
2015-06-09 10:20:00,10.8,10.81,10.8,10.81,30200.0,8.1755,8.1831,8.1755,8.1831,30200.0
2015-06-09 10:25:00,10.81,10.81,10.79,10.8,41300.0,8.1831,8.1831,8.168,8.1755,41300.0
2015-06-09 10:30:00,10.8,10.8,10.78,10.79,34060.0,8.1755,8.1755,8.1604,8.168,34060.0
2015-06-09 10:35:00,10.8,10.82,10.8,10.82,52492.0,8.1755,8.1907,8.1755,8.1907,52492.0
2015-06-09 10:40:00,10.82,10.85,10.82,10.85,65660.0,8.1907,8.2134,8.1907,8.2134,65660.0
2015-06-09 10:45:00,10.85,10.86,10.84,10.85,53980.0,8.2134,8.221,8.2058,8.2134,53980.0
2015-06-09 10:50:00,10.85,10.85,10.83,10.84,51944.0,8.2134,8.2134,8.1983,8.2058,51944.0
2015-06-09 10:55:00,10.84,10.84,10.83,10.83,43772.0,8.2058,8.2058,8.1983,8.1983,43772.0
2015-06-09 11:00:00,10.83,10.84,10.83,10.84,41144.0,8.1983,8.2058,8.1983,8.2058,41144.0
2015-06-09 11:05:00,10.84,10.84,10.82,10.83,31100.0,8.2058,8.2058,8.1907,8.1983,31100.0
2015-06-09 11:10:00,10.83,10.84,10.82,10.83,52096.0,8.1983,8.2058,8.1907,8.1983,52096.0
2015-06-09 11:15:00,10.83,10.83,10.79,10.81,48520.0,8.1983,8.1983,8.168,8.1831,48520.0
2015-06-09 11:20:00,10.81,10.81,10.8,10.81,20672.0,8.1831,8.1831,8.1755,8.1831,20672.0
2015-06-09 11:25:00,10.81,10.81,10.81,10.81,43188.0,8.1831,8.1831,8.1831,8.1831,43188.0
2015-06-09 11:30:00,10.81,10.84,10.81,10.82,70284.0,8.1831,8.2058,8.1831,8.1907,70284.0
2015-06-09 11:35:00,10.82,10.82,10.8,10.81,51756.0,8.1907,8.1907,8.1755,8.1831,51756.0
2015-06-09 11:40:00,10.81,10.81,10.8,10.8,31872.0,8.1831,8.1831,8.1755,8.1755,31872.0
2015-06-09 11:45:00,10.8,10.81,10.8,10.8,36000.0,8.1755,8.1831,8.1755,8.1755,36000.0
2015-06-09 11:50:00,10.79,10.8,10.78,10.79,53160.0,8.168,8.1755,8.1604,8.168,53160.0
2015-06-09 11:55:00,10.79,10.8,10.79,10.8,17408.0,8.168,8.1755,8.168,8.1755,17408.0
2015-06-09 12:00:00,10.8,10.81,10.8,10.8,21992.0,8.1755,8.1831,8.1755,8.1755,21992.0
2015-06-09 12:05:00,10.8,10.81,10.8,10.8,30136.0,8.1755,8.1831,8.1755,8.1755,30136.0
2015-06-09 12:10:00,10.8,10.8,10.8,10.8,22192.0,8.1755,8.1755,8.1755,8.1755,22192.0
2015-06-09 12:15:00,10.8,10.81,10.79,10.8,18000.0,8.1755,8.1831,8.168,8.1755,18000.0
2015-06-09 12:20:00,10.8,10.81,10.8,10.81,16804.0,8.1755,8.1831,8.1755,8.1831,16804.0
2015-06-09 12:25:00,10.81,10.82,10.81,10.82,23600.0,8.1831,8.1907,8.1831,8.1907,23600.0
2015-06-09 12:30:00,10.83,10.83,10.82,10.83,30800.0,8.1983,8.1983,8.1907,8.1983,30800.0
2015-06-09 12:35:00,10.82,10.83,10.81,10.83,24960.0,8.1907,8.1983,8.1831,8.1983,24960.0
2015-06-09 12:40:00,10.82,10.83,10.82,10.83,19800.0,8.1907,8.1983,8.1907,8.1983,19800.0
2015-06-09 12:45:00,10.83,10.83,10.83,10.83,9000.0,8.1983,8.1983,8.1983,8.1983,9000.0
2015-06-09 12:50:00,10.83,10.83,10.83,10.83,18972.0,8.1983,8.1983,8.1983,8.1983,18972.0
2015-06-09 12:55:00,10.83,10.83,10.82,10.83,60532.0,8.1983,8.1983,8.1907,8.1983,60532.0
2015-06-09 13:00:00,10.83,10.83,10.83,10.83,29360.0,8.1983,8.1983,8.1983,8.1983,29360.0
2015-06-09 13:05:00,10.83,10.83,10.82,10.82,39168.0,8.1983,8.1983,8.1907,8.1907,39168.0
2015-06-09 13:10:00,10.82,10.83,10.82,10.82,38240.0,8.1907,8.1983,8.1907,8.1907,38240.0
2015-06-09 13:15:00,10.82,10.82,10.81,10.81,27892.0,8.1907,8.1907,8.1831,8.1831,27892.0
2015-06-09 13:20:00,10.82,10.82,10.81,10.82,28124.0,8.1907,8.1907,8.1831,8.1907,28124.0
2015-06-09 13:25:00,10.82,10.83,10.82,10.83,21996.0,8.1907,8.1983,8.1907,8.1983,21996.0
2015-06-09 13:30:00,10.83,10.83,10.81,10.82,55120.0,8.1983,8.1983,8.1831,8.1907,55120.0
2015-06-09 13:35:00,10.82,10.82,10.81,10.81,47568.0,8.1907,8.1907,8.1831,8.1831,47568.0
2015-06-09 13:40:00,10.81,10.81,10.8,10.8,41388.0,8.1831,8.1831,8.1755,8.1755,41388.0
2015-06-09 13:45:00,10.81,10.81,10.8,10.81,16136.0,8.1831,8.1831,8.1755,8.1831,16136.0
2015-06-09 13:50:00,10.81,10.81,10.8,10.8,28856.0,8.1831,8.1831,8.1755,8.1755,28856.0
2015-06-09 13:55:00,10.8,10.81,10.8,10.81,37132.0,8.1755,8.1831,8.1755,8.1831,37132.0
2015-06-09 14:00:00,10.81,10.81,10.8,10.81,44716.0,8.1831,8.1831,8.1755,8.1831,44716.0
2015-06-09 14:05:00,10.81,10.81,10.8,10.81,71984.0,8.1831,8.1831,8.1755,8.1831,71984.0
2015-06-09 14:10:00,10.81,10.81,10.8,10.8,18124.0,8.1831,8.1831,8.1755,8.1755,18124.0
2015-06-09 14:15:00,10.8,10.8,10.8,10.8,39872.0,8.1755,8.1755,8.1755,8.1755,39872.0
2015-06-09 14:20:00,10.8,10.8,10.79,10.8,49656.0,8.1755,8.1755,8.168,8.1755,49656.0
2015-06-09 14:25:00,10.8,10.8,10.79,10.8,31264.0,8.1755,8.1755,8.168,8.1755,31264.0
2015-06-09 14:30:00,10.8,10.8,10.79,10.8,23232.0,8.1755,8.1755,8.168,8.1755,23232.0
2015-06-09 14:35:00,10.8,10.8,10.79,10.8,75992.0,8.1755,8.1755,8.168,8.1755,75992.0
2015-06-09 14:40:00,10.79,10.8,10.79,10.79,48604.0,8.168,8.1755,8.168,8.168,48604.0
2015-06-09 14:45:00,10.79,10.79,10.78,10.78,30428.0,8.168,8.168,8.1604,8.1604,30428.0
2015-06-09 14:50:00,10.78,10.78,10.75,10.75,58840.0,8.1604,8.1604,8.1377,8.1377,58840.0
2015-06-09 14:55:00,10.76,10.76,10.74,10.75,46264.0,8.1453,8.1453,8.1301,8.1377,46264.0
2015-06-09 15:00:00,10.75,10.75,10.74,10.75,39584.0,8.1377,8.1377,8.1301,8.1377,39584.0
2015-06-09 15:05:00,10.75,10.75,10.74,10.74,51464.0,8.1377,8.1377,8.1301,8.1301,51464.0
2015-06-09 15:10:00,10.74,10.75,10.74,10.75,33940.0,8.1301,8.1377,8.1301,8.1377,33940.0
2015-06-09 15:15:00,10.75,10.75,10.75,10.75,58764.0,8.1377,8.1377,8.1377,8.1377,58764.0
2015-06-09 15:20:00,10.75,10.75,10.74,10.74,82876.0,8.1377,8.1377,8.1301,8.1301,82876.0
2015-06-09 15:25:00,10.75,10.75,10.74,10.75,62484.0,8.1377,8.1377,8.1301,8.1377,62484.0
2015-06-09 15:30:00,10.75,10.75,10.74,10.75,67948.0,8.1377,8.1377,8.1301,8.1377,67948.0
2015-06-09 15:35:00,10.75,10.75,10.75,10.75,87104.0,8.1377,8.1377,8.1377,8.1377,87104.0
2015-06-09 15:40:00,10.75,10.75,10.74,10.74,89672.0,8.1377,8.1377,8.1301,8.1301,89672.0
2015-06-09 15:45:00,10.74,10.75,10.74,10.74,159720.0,8.1301,8.1377,8.1301,8.1301,159720.0
2015-06-09 15:50:00,10.74,10.75,10.74,10.74,148144.0,8.1301,8.1377,8.1301,8.1301,148144.0
2015-06-09 15:55:00,10.74,10.74,10.72,10.72,523544.0,8.1301,8.1301,8.115,8.115,523544.0
2015-06-10 09:30:00,10.79,10.83,10.77,10.79,82184.0,8.168,8.1983,8.1528,8.168,82184.0
2015-06-10 09:35:00,10.8,10.84,10.77,10.78,52028.0,8.1755,8.2058,8.1528,8.1604,52028.0
2015-06-10 09:40:00,10.77,10.79,10.77,10.78,37052.0,8.1528,8.168,8.1528,8.1604,37052.0
2015-06-10 09:45:00,10.79,10.81,10.78,10.78,89584.0,8.168,8.1831,8.1604,8.1604,89584.0
2015-06-10 09:50:00,10.79,10.8,10.78,10.78,55484.0,8.168,8.1755,8.1604,8.1604,55484.0
2015-06-10 09:55:00,10.79,10.79,10.74,10.75,131328.0,8.168,8.168,8.1301,8.1377,131328.0
2015-06-10 10:00:00,10.75,10.78,10.75,10.78,49788.0,8.1377,8.1604,8.1377,8.1604,49788.0
2015-06-10 10:05:00,10.78,10.78,10.77,10.78,72836.0,8.1604,8.1604,8.1528,8.1604,72836.0
2015-06-10 10:10:00,10.78,10.78,10.77,10.78,35200.0,8.1604,8.1604,8.1528,8.1604,35200.0
2015-06-10 10:15:00,10.77,10.8,10.77,10.8,51416.0,8.1528,8.1755,8.1528,8.1755,51416.0
2015-06-10 10:20:00,10.79,10.8,10.79,10.79,269296.0,8.168,8.1755,8.168,8.168,269296.0
2015-06-10 10:25:00,10.8,10.83,10.8,10.83,108496.0,8.1755,8.1983,8.1755,8.1983,108496.0
2015-06-10 10:30:00,10.82,10.87,10.82,10.87,113212.0,8.1907,8.2285,8.1907,8.2285,113212.0
2015-06-10 10:35:00,10.87,10.87,10.84,10.84,114000.0,8.2285,8.2285,8.2058,8.2058,114000.0
2015-06-10 10:40:00,10.84,10.85,10.84,10.85,31648.0,8.2058,8.2134,8.2058,8.2134,31648.0
2015-06-10 10:45:00,10.85,10.85,10.85,10.85,45000.0,8.2134,8.2134,8.2134,8.2134,45000.0
2015-06-10 10:50:00,10.85,10.85,10.85,10.85,39200.0,8.2134,8.2134,8.2134,8.2134,39200.0
2015-06-10 10:55:00,10.85,10.86,10.85,10.85,62204.0,8.2134,8.221,8.2134,8.2134,62204.0
2015-06-10 11:00:00,10.85,10.86,10.83,10.83,53172.0,8.2134,8.221,8.1983,8.1983,53172.0
2015-06-10 11:05:00,10.83,10.83,10.79,10.79,56764.0,8.1983,8.1983,8.168,8.168,56764.0
2015-06-10 11:10:00,10.79,10.83,10.79,10.83,52748.0,8.168,8.1983,8.168,8.1983,52748.0
2015-06-10 11:15:00,10.83,10.84,10.83,10.84,50832.0,8.1983,8.2058,8.1983,8.2058,50832.0
2015-06-10 11:20:00,10.84,10.84,10.82,10.83,66320.0,8.2058,8.2058,8.1907,8.1983,66320.0
2015-06-10 11:25:00,10.83,10.85,10.82,10.85,37280.0,8.1983,8.2134,8.1907,8.2134,37280.0
2015-06-10 11:30:00,10.84,10.85,10.81,10.83,66800.0,8.2058,8.2134,8.1831,8.1983,66800.0
2015-06-10 11:35:00,10.82,10.83,10.81,10.82,30860.0,8.1907,8.1983,8.1831,8.1907,30860.0
2015-06-10 11:40:00,10.82,10.83,10.82,10.83,34316.0,8.1907,8.1983,8.1907,8.1983,34316.0
2015-06-10 11:45:00,10.83,10.83,10.83,10.83,22400.0,8.1983,8.1983,8.1983,8.1983,22400.0
2015-06-10 11:50:00,10.83,10.84,10.83,10.84,30236.0,8.1983,8.2058,8.1983,8.2058,30236.0
2015-06-10 11:55:00,10.84,10.84,10.83,10.84,28888.0,8.2058,8.2058,8.1983,8.2058,28888.0
2015-06-10 12:00:00,10.84,10.84,10.83,10.84,64024.0,8.2058,8.2058,8.1983,8.2058,64024.0
2015-06-10 12:05:00,10.84,10.84,10.84,10.84,15372.0,8.2058,8.2058,8.2058,8.2058,15372.0
2015-06-10 12:10:00,10.84,10.85,10.84,10.84,41996.0,8.2058,8.2134,8.2058,8.2058,41996.0
2015-06-10 12:15:00,10.84,10.84,10.83,10.83,71208.0,8.2058,8.2058,8.1983,8.1983,71208.0
2015-06-10 12:20:00,10.83,10.83,10.82,10.83,44196.0,8.1983,8.1983,8.1907,8.1983,44196.0
2015-06-10 12:25:00,10.83,10.83,10.81,10.82,57780.0,8.1983,8.1983,8.1831,8.1907,57780.0
2015-06-10 12:30:00,10.82,10.82,10.81,10.81,30060.0,8.1907,8.1907,8.1831,8.1831,30060.0
2015-06-10 12:35:00,10.81,10.82,10.8,10.8,34528.0,8.1831,8.1907,8.1755,8.1755,34528.0
2015-06-10 12:40:00,10.8,10.81,10.79,10.8,71320.0,8.1755,8.1831,8.168,8.1755,71320.0
2015-06-10 12:45:00,10.8,10.8,10.79,10.8,15200.0,8.1755,8.1755,8.168,8.1755,15200.0
2015-06-10 12:50:00,10.8,10.81,10.8,10.81,33688.0,8.1755,8.1831,8.1755,8.1831,33688.0
2015-06-10 12:55:00,10.81,10.81,10.8,10.8,44000.0,8.1831,8.1831,8.1755,8.1755,44000.0
2015-06-10 13:00:00,10.8,10.8,10.79,10.79,34056.0,8.1755,8.1755,8.168,8.168,34056.0
2015-06-10 13:05:00,10.79,10.8,10.79,10.79,49064.0,8.168,8.1755,8.168,8.168,49064.0
2015-06-10 13:10:00,10.79,10.8,10.79,10.79,30000.0,8.168,8.1755,8.168,8.168,30000.0
2015-06-10 13:15:00,10.79,10.8,10.78,10.78,28648.0,8.168,8.1755,8.1604,8.1604,28648.0
2015-06-10 13:20:00,10.77,10.79,10.76,10.77,46200.0,8.1528,8.168,8.1453,8.1528,46200.0
2015-06-10 13:25:00,10.76,10.77,10.76,10.76,21200.0,8.1453,8.1528,8.1453,8.1453,21200.0
2015-06-10 13:30:00,10.76,10.77,10.76,10.77,27504.0,8.1453,8.1528,8.1453,8.1528,27504.0
2015-06-10 13:35:00,10.77,10.77,10.76,10.76,38760.0,8.1528,8.1528,8.1453,8.1453,38760.0
2015-06-10 13:40:00,10.76,10.76,10.74,10.76,49828.0,8.1453,8.1453,8.1301,8.1453,49828.0
2015-06-10 13:45:00,10.76,10.76,10.73,10.73,64832.0,8.1453,8.1453,8.1226,8.1226,64832.0
2015-06-10 13:50:00,10.73,10.75,10.73,10.75,19600.0,8.1226,8.1377,8.1226,8.1377,19600.0
2015-06-10 13:55:00,10.75,10.76,10.75,10.76,13764.0,8.1377,8.1453,8.1377,8.1453,13764.0
2015-06-10 14:00:00,10.76,10.78,10.76,10.78,31624.0,8.1453,8.1604,8.1453,8.1604,31624.0
2015-06-10 14:05:00,10.77,10.78,10.76,10.76,72600.0,8.1528,8.1604,8.1453,8.1453,72600.0
2015-06-10 14:10:00,10.76,10.76,10.72,10.72,85668.0,8.1453,8.1453,8.115,8.115,85668.0
2015-06-10 14:15:00,10.72,10.73,10.71,10.71,101748.0,8.115,8.1226,8.1074,8.1074,101748.0
2015-06-10 14:20:00,10.72,10.74,10.72,10.74,49264.0,8.115,8.1301,8.115,8.1301,49264.0
2015-06-10 14:25:00,10.75,10.75,10.74,10.75,53752.0,8.1377,8.1377,8.1301,8.1377,53752.0
2015-06-10 14:30:00,10.75,10.75,10.72,10.74,122516.0,8.1377,8.1377,8.115,8.1301,122516.0
2015-06-10 14:35:00,10.74,10.74,10.73,10.73,88088.0,8.1301,8.1301,8.1226,8.1226,88088.0
2015-06-10 14:40:00,10.73,10.73,10.71,10.72,58036.0,8.1226,8.1226,8.1074,8.115,58036.0
2015-06-10 14:45:00,10.71,10.72,10.71,10.72,34492.0,8.1074,8.115,8.1074,8.115,34492.0
2015-06-10 14:50:00,10.72,10.72,10.69,10.7,160784.0,8.115,8.115,8.0923,8.0998,160784.0
2015-06-10 14:55:00,10.7,10.7,10.69,10.7,65788.0,8.0998,8.0998,8.0923,8.0998,65788.0
2015-06-10 15:00:00,10.7,10.72,10.7,10.7,109220.0,8.0998,8.115,8.0998,8.0998,109220.0
2015-06-10 15:05:00,10.7,10.71,10.7,10.7,88060.0,8.0998,8.1074,8.0998,8.0998,88060.0
2015-06-10 15:10:00,10.7,10.7,10.69,10.7,84544.0,8.0998,8.0998,8.0923,8.0998,84544.0
2015-06-10 15:15:00,10.7,10.7,10.69,10.69,68004.0,8.0998,8.0998,8.0923,8.0923,68004.0
2015-06-10 15:20:00,10.69,10.7,10.68,10.68,243724.0,8.0923,8.0998,8.0847,8.0847,243724.0
2015-06-10 15:25:00,10.69,10.7,10.68,10.68,131508.0,8.0923,8.0998,8.0847,8.0847,131508.0
2015-06-10 15:30:00,10.68,10.69,10.68,10.69,154452.0,8.0847,8.0923,8.0847,8.0923,154452.0
2015-06-10 15:35:00,10.69,10.69,10.68,10.69,92868.0,8.0923,8.0923,8.0847,8.0923,92868.0
2015-06-10 15:40:00,10.69,10.7,10.69,10.69,183492.0,8.0923,8.0998,8.0923,8.0923,183492.0
2015-06-10 15:45:00,10.69,10.73,10.69,10.73,197364.0,8.0923,8.1226,8.0923,8.1226,197364.0
2015-06-10 15:50:00,10.73,10.74,10.73,10.73,191988.0,8.1226,8.1301,8.1226,8.1226,191988.0
2015-06-10 15:55:00,10.73,10.74,10.71,10.71,850336.0,8.1226,8.1301,8.1074,8.1074,850336.0
2015-06-11 09:30:00,10.8,10.84,10.74,10.81,554404.0,8.1755,8.2058,8.1301,8.1831,554404.0
2015-06-11 09:35:00,10.83,10.84,10.8,10.82,242492.0,8.1983,8.2058,8.1755,8.1907,242492.0
2015-06-11 09:40:00,10.83,10.85,10.82,10.85,55740.0,8.1983,8.2134,8.1907,8.2134,55740.0
2015-06-11 09:45:00,10.85,10.9,10.85,10.88,129136.0,8.2134,8.2512,8.2134,8.2361,129136.0
2015-06-11 09:50:00,10.88,10.92,10.88,10.92,97128.0,8.2361,8.2664,8.2361,8.2664,97128.0
2015-06-11 09:55:00,10.92,10.93,10.91,10.93,46092.0,8.2664,8.274,8.2588,8.274,46092.0
2015-06-11 10:00:00,10.93,10.93,10.91,10.92,73180.0,8.274,8.274,8.2588,8.2664,73180.0
2015-06-11 10:05:00,10.92,10.92,10.89,10.92,113132.0,8.2664,8.2664,8.2437,8.2664,113132.0
2015-06-11 10:10:00,10.92,10.92,10.86,10.87,99384.0,8.2664,8.2664,8.221,8.2285,99384.0
2015-06-11 10:15:00,10.88,10.9,10.85,10.9,87920.0,8.2361,8.2512,8.2134,8.2512,87920.0
2015-06-11 10:20:00,10.89,10.91,10.88,10.9,87136.0,8.2437,8.2588,8.2361,8.2512,87136.0
2015-06-11 10:25:00,10.9,10.9,10.86,10.88,94408.0,8.2512,8.2512,8.221,8.2361,94408.0
2015-06-11 10:30:00,10.87,10.87,10.84,10.84,68500.0,8.2285,8.2285,8.2058,8.2058,68500.0
2015-06-11 10:35:00,10.83,10.84,10.83,10.84,68828.0,8.1983,8.2058,8.1983,8.2058,68828.0
2015-06-11 10:40:00,10.84,10.86,10.84,10.86,54880.0,8.2058,8.221,8.2058,8.221,54880.0
2015-06-11 10:45:00,10.86,10.88,10.85,10.86,105324.0,8.221,8.2361,8.2134,8.221,105324.0
2015-06-11 10:50:00,10.85,10.86,10.83,10.83,61252.0,8.2134,8.221,8.1983,8.1983,61252.0
2015-06-11 10:55:00,10.83,10.85,10.83,10.83,54800.0,8.1983,8.2134,8.1983,8.1983,54800.0
2015-06-11 11:00:00,10.83,10.84,10.82,10.83,69912.0,8.1983,8.2058,8.1907,8.1983,69912.0
2015-06-11 11:05:00,10.84,10.84,10.82,10.83,70820.0,8.2058,8.2058,8.1907,8.1983,70820.0
2015-06-11 11:10:00,10.83,10.83,10.79,10.8,72668.0,8.1983,8.1983,8.168,8.1755,72668.0
2015-06-11 11:15:00,10.8,10.81,10.8,10.8,27676.0,8.1755,8.1831,8.1755,8.1755,27676.0
2015-06-11 11:20:00,10.8,10.8,10.78,10.78,78600.0,8.1755,8.1755,8.1604,8.1604,78600.0
2015-06-11 11:25:00,10.78,10.8,10.78,10.8,67776.0,8.1604,8.1755,8.1604,8.1755,67776.0
2015-06-11 11:30:00,10.8,10.8,10.77,10.77,81256.0,8.1755,8.1755,8.1528,8.1528,81256.0
2015-06-11 11:35:00,10.77,10.79,10.75,10.76,122968.0,8.1528,8.168,8.1377,8.1453,122968.0
2015-06-11 11:40:00,10.75,10.76,10.73,10.76,97020.0,8.1377,8.1453,8.1226,8.1453,97020.0
2015-06-11 11:45:00,10.76,10.76,10.76,10.76,29400.0,8.1453,8.1453,8.1453,8.1453,29400.0
2015-06-11 11:50:00,10.76,10.76,10.75,10.76,46772.0,8.1453,8.1453,8.1377,8.1453,46772.0
2015-06-11 11:55:00,10.76,10.76,10.76,10.76,41872.0,8.1453,8.1453,8.1453,8.1453,41872.0
2015-06-11 12:00:00,10.76,10.76,10.75,10.76,44028.0,8.1453,8.1453,8.1377,8.1453,44028.0
2015-06-11 12:05:00,10.76,10.76,10.75,10.76,26648.0,8.1453,8.1453,8.1377,8.1453,26648.0
2015-06-11 12:10:00,10.76,10.76,10.75,10.76,18800.0,8.1453,8.1453,8.1377,8.1453,18800.0
2015-06-11 12:15:00,10.76,10.77,10.75,10.76,43500.0,8.1453,8.1528,8.1377,8.1453,43500.0
2015-06-11 12:20:00,10.76,10.77,10.75,10.75,43284.0,8.1453,8.1528,8.1377,8.1377,43284.0
2015-06-11 12:25:00,10.75,10.76,10.75,10.75,44160.0,8.1377,8.1453,8.1377,8.1377,44160.0
2015-06-11 12:30:00,10.75,10.75,10.75,10.75,25320.0,8.1377,8.1377,8.1377,8.1377,25320.0
2015-06-11 12:35:00,10.75,10.75,10.75,10.75,20520.0,8.1377,8.1377,8.1377,8.1377,20520.0
2015-06-11 12:40:00,10.75,10.76,10.75,10.76,30524.0,8.1377,8.1453,8.1377,8.1453,30524.0
2015-06-11 12:45:00,10.76,10.76,10.75,10.75,32972.0,8.1453,8.1453,8.1377,8.1377,32972.0
2015-06-11 12:50:00,10.75,10.75,10.75,10.75,13040.0,8.1377,8.1377,8.1377,8.1377,13040.0
2015-06-11 12:55:00,10.75,10.75,10.75,10.75,28400.0,8.1377,8.1377,8.1377,8.1377,28400.0
2015-06-11 13:00:00,10.75,10.75,10.75,10.75,30880.0,8.1377,8.1377,8.1377,8.1377,30880.0
2015-06-11 13:05:00,10.75,10.75,10.75,10.75,7988.0,8.1377,8.1377,8.1377,8.1377,7988.0
2015-06-11 13:10:00,10.75,10.75,10.73,10.74,44128.0,8.1377,8.1377,8.1226,8.1301,44128.0
2015-06-11 13:15:00,10.74,10.75,10.74,10.75,18920.0,8.1301,8.1377,8.1301,8.1377,18920.0
2015-06-11 13:20:00,10.75,10.75,10.74,10.75,16568.0,8.1377,8.1377,8.1301,8.1377,16568.0
2015-06-11 13:25:00,10.75,10.75,10.74,10.75,47808.0,8.1377,8.1377,8.1301,8.1377,47808.0
2015-06-11 13:30:00,10.75,10.76,10.75,10.75,74920.0,8.1377,8.1453,8.1377,8.1377,74920.0
2015-06-11 13:35:00,10.75,10.75,10.75,10.75,11636.0,8.1377,8.1377,8.1377,8.1377,11636.0
2015-06-11 13:40:00,10.75,10.75,10.74,10.75,20280.0,8.1377,8.1377,8.1301,8.1377,20280.0
2015-06-11 13:45:00,10.75,10.75,10.73,10.73,81440.0,8.1377,8.1377,8.1226,8.1226,81440.0
2015-06-11 13:50:00,10.73,10.73,10.71,10.72,133968.0,8.1226,8.1226,8.1074,8.115,133968.0
2015-06-11 13:55:00,10.72,10.73,10.72,10.72,40648.0,8.115,8.1226,8.115,8.115,40648.0
2015-06-11 14:00:00,10.72,10.73,10.71,10.71,41348.0,8.115,8.1226,8.1074,8.1074,41348.0
2015-06-11 14:05:00,10.71,10.71,10.7,10.71,44672.0,8.1074,8.1074,8.0998,8.1074,44672.0
2015-06-11 14:10:00,10.71,10.71,10.69,10.69,80056.0,8.1074,8.1074,8.0923,8.0923,80056.0
2015-06-11 14:15:00,10.69,10.72,10.69,10.71,63096.0,8.0923,8.115,8.0923,8.1074,63096.0
2015-06-11 14:20:00,10.72,10.72,10.71,10.71,32420.0,8.115,8.115,8.1074,8.1074,32420.0
2015-06-11 14:25:00,10.72,10.75,10.71,10.74,99992.0,8.115,8.1377,8.1074,8.1301,99992.0
2015-06-11 14:30:00,10.74,10.74,10.72,10.74,38732.0,8.1301,8.1301,8.115,8.1301,38732.0
2015-06-11 14:35:00,10.74,10.75,10.74,10.75,39200.0,8.1301,8.1377,8.1301,8.1377,39200.0
2015-06-11 14:40:00,10.75,10.75,10.74,10.75,52864.0,8.1377,8.1377,8.1301,8.1377,52864.0
2015-06-11 14:45:00,10.75,10.78,10.75,10.77,44664.0,8.1377,8.1604,8.1377,8.1528,44664.0
2015-06-11 14:50:00,10.77,10.81,10.77,10.79,87700.0,8.1528,8.1831,8.1528,8.168,87700.0
2015-06-11 14:55:00,10.79,10.79,10.78,10.78,60800.0,8.168,8.168,8.1604,8.1604,60800.0
2015-06-11 15:00:00,10.78,10.78,10.77,10.78,63372.0,8.1604,8.1604,8.1528,8.1604,63372.0
2015-06-11 15:05:00,10.78,10.78,10.78,10.78,44380.0,8.1604,8.1604,8.1604,8.1604,44380.0
2015-06-11 15:10:00,10.78,10.78,10.78,10.78,30680.0,8.1604,8.1604,8.1604,8.1604,30680.0
2015-06-11 15:15:00,10.78,10.79,10.78,10.79,135520.0,8.1604,8.168,8.1604,8.168,135520.0
2015-06-11 15:20:00,10.79,10.79,10.78,10.79,77596.0,8.168,8.168,8.1604,8.168,77596.0
2015-06-11 15:25:00,10.79,10.79,10.78,10.78,43464.0,8.168,8.168,8.1604,8.1604,43464.0
2015-06-11 15:30:00,10.79,10.79,10.78,10.79,83364.0,8.168,8.168,8.1604,8.168,83364.0
2015-06-11 15:35:00,10.78,10.79,10.77,10.78,116948.0,8.1604,8.168,8.1528,8.1604,116948.0
2015-06-11 15:40:00,10.78,10.79,10.77,10.77,96256.0,8.1604,8.168,8.1528,8.1528,96256.0
2015-06-11 15:45:00,10.77,10.77,10.76,10.77,106260.0,8.1528,8.1528,8.1453,8.1528,106260.0
2015-06-11 15:50:00,10.77,10.77,10.75,10.75,139284.0,8.1528,8.1528,8.1377,8.1377,139284.0
2015-06-11 15:55:00,10.75,10.76,10.75,10.75,362504.0,8.1377,8.1453,8.1377,8.1377,362504.0
2015-06-12 09:30:00,10.73,10.75,10.67,10.71,94284.0,8.1226,8.1377,8.0771,8.1074,94284.0
2015-06-12 09:35:00,10.72,10.72,10.68,10.68,102984.0,8.115,8.115,8.0847,8.0847,102984.0
2015-06-12 09:40:00,10.68,10.69,10.68,10.68,35864.0,8.0847,8.0923,8.0847,8.0847,35864.0
2015-06-12 09:45:00,10.69,10.69,10.68,10.68,61124.0,8.0923,8.0923,8.0847,8.0847,61124.0
2015-06-12 09:50:00,10.69,10.69,10.68,10.68,80260.0,8.0923,8.0923,8.0847,8.0847,80260.0
2015-06-12 09:55:00,10.68,10.72,10.68,10.72,84180.0,8.0847,8.115,8.0847,8.115,84180.0
2015-06-12 10:00:00,10.72,10.79,10.72,10.76,211920.0,8.115,8.168,8.115,8.1453,211920.0
2015-06-12 10:05:00,10.76,10.8,10.76,10.79,31320.0,8.1453,8.1755,8.1453,8.168,31320.0
2015-06-12 10:10:00,10.79,10.79,10.74,10.78,75620.0,8.168,8.168,8.1301,8.1604,75620.0
2015-06-12 10:15:00,10.78,10.81,10.78,10.79,49740.0,8.1604,8.1831,8.1604,8.168,49740.0
2015-06-12 10:20:00,10.79,10.8,10.76,10.77,57248.0,8.168,8.1755,8.1453,8.1528,57248.0
2015-06-12 10:25:00,10.77,10.77,10.76,10.76,45120.0,8.1528,8.1528,8.1453,8.1453,45120.0
2015-06-12 10:30:00,10.77,10.77,10.74,10.75,50092.0,8.1528,8.1528,8.1301,8.1377,50092.0
2015-06-12 10:35:00,10.75,10.75,10.72,10.72,66404.0,8.1377,8.1377,8.115,8.115,66404.0
2015-06-12 10:40:00,10.73,10.76,10.73,10.76,26840.0,8.1226,8.1453,8.1226,8.1453,26840.0
2015-06-12 10:45:00,10.76,10.76,10.74,10.74,46732.0,8.1453,8.1453,8.1301,8.1301,46732.0
2015-06-12 10:50:00,10.74,10.76,10.74,10.74,34940.0,8.1301,8.1453,8.1301,8.1301,34940.0
2015-06-12 10:55:00,10.74,10.76,10.74,10.75,7236.0,8.1301,8.1453,8.1301,8.1377,7236.0
2015-06-12 11:00:00,10.75,10.75,10.71,10.71,87124.0,8.1377,8.1377,8.1074,8.1074,87124.0
2015-06-12 11:05:00,10.72,10.74,10.72,10.74,24164.0,8.115,8.1301,8.115,8.1301,24164.0
2015-06-12 11:10:00,10.75,10.76,10.74,10.76,155100.0,8.1377,8.1453,8.1301,8.1453,155100.0
2015-06-12 11:15:00,10.76,10.76,10.74,10.75,49060.0,8.1453,8.1453,8.1301,8.1377,49060.0
2015-06-12 11:20:00,10.75,10.76,10.75,10.75,22668.0,8.1377,8.1453,8.1377,8.1377,22668.0
2015-06-12 11:25:00,10.74,10.77,10.74,10.76,68072.0,8.1301,8.1528,8.1301,8.1453,68072.0
2015-06-12 11:30:00,10.75,10.79,10.75,10.79,56264.0,8.1377,8.168,8.1377,8.168,56264.0
2015-06-12 11:35:00,10.78,10.81,10.78,10.81,28860.0,8.1604,8.1831,8.1604,8.1831,28860.0
2015-06-12 11:40:00,10.81,10.82,10.8,10.8,49108.0,8.1831,8.1907,8.1755,8.1755,49108.0
2015-06-12 11:45:00,10.8,10.8,10.78,10.78,74688.0,8.1755,8.1755,8.1604,8.1604,74688.0
2015-06-12 11:50:00,10.79,10.81,10.78,10.79,39152.0,8.168,8.1831,8.1604,8.168,39152.0
2015-06-12 11:55:00,10.79,10.79,10.77,10.78,37036.0,8.168,8.168,8.1528,8.1604,37036.0
2015-06-12 12:00:00,10.78,10.78,10.77,10.78,32052.0,8.1604,8.1604,8.1528,8.1604,32052.0
2015-06-12 12:05:00,10.78,10.78,10.77,10.77,28600.0,8.1604,8.1604,8.1528,8.1528,28600.0
2015-06-12 12:10:00,10.77,10.78,10.76,10.76,28752.0,8.1528,8.1604,8.1453,8.1453,28752.0
2015-06-12 12:15:00,10.76,10.78,10.76,10.77,24800.0,8.1453,8.1604,8.1453,8.1528,24800.0
2015-06-12 12:20:00,10.77,10.78,10.77,10.78,26000.0,8.1528,8.1604,8.1528,8.1604,26000.0
2015-06-12 12:25:00,10.78,10.78,10.77,10.77,15200.0,8.1604,8.1604,8.1528,8.1528,15200.0
2015-06-12 12:30:00,10.77,10.78,10.76,10.76,49740.0,8.1528,8.1604,8.1453,8.1453,49740.0
2015-06-12 12:35:00,10.77,10.78,10.76,10.77,44108.0,8.1528,8.1604,8.1453,8.1528,44108.0
2015-06-12 12:40:00,10.77,10.78,10.76,10.77,32452.0,8.1528,8.1604,8.1453,8.1528,32452.0
2015-06-12 12:45:00,10.77,10.78,10.77,10.78,20652.0,8.1528,8.1604,8.1528,8.1604,20652.0
2015-06-12 12:50:00,10.78,10.78,10.77,10.77,35924.0,8.1604,8.1604,8.1528,8.1528,35924.0
2015-06-12 12:55:00,10.77,10.78,10.77,10.77,19544.0,8.1528,8.1604,8.1528,8.1528,19544.0
2015-06-12 13:00:00,10.77,10.78,10.77,10.77,23896.0,8.1528,8.1604,8.1528,8.1528,23896.0
2015-06-12 13:05:00,10.77,10.78,10.76,10.76,44760.0,8.1528,8.1604,8.1453,8.1453,44760.0
2015-06-12 13:10:00,10.76,10.77,10.75,10.75,20400.0,8.1453,8.1528,8.1377,8.1377,20400.0
2015-06-12 13:15:00,10.76,10.78,10.76,10.78,24956.0,8.1453,8.1604,8.1453,8.1604,24956.0
2015-06-12 13:20:00,10.78,10.79,10.78,10.79,15528.0,8.1604,8.168,8.1604,8.168,15528.0
2015-06-12 13:25:00,10.79,10.8,10.79,10.8,10800.0,8.168,8.1755,8.168,8.1755,10800.0
2015-06-12 13:30:00,10.8,10.81,10.79,10.8,53628.0,8.1755,8.1831,8.168,8.1755,53628.0
2015-06-12 13:35:00,10.8,10.81,10.79,10.8,24464.0,8.1755,8.1831,8.168,8.1755,24464.0
2015-06-12 13:40:00,10.8,10.8,10.78,10.79,28348.0,8.1755,8.1755,8.1604,8.168,28348.0
2015-06-12 13:45:00,10.8,10.8,10.79,10.8,27200.0,8.1755,8.1755,8.168,8.1755,27200.0
2015-06-12 13:50:00,10.8,10.81,10.79,10.79,49544.0,8.1755,8.1831,8.168,8.168,49544.0
2015-06-12 13:55:00,10.79,10.8,10.79,10.79,15308.0,8.168,8.1755,8.168,8.168,15308.0
2015-06-12 14:00:00,10.8,10.8,10.76,10.8,125932.0,8.1755,8.1755,8.1453,8.1755,125932.0
2015-06-12 14:05:00,10.8,10.8,10.78,10.79,28720.0,8.1755,8.1755,8.1604,8.168,28720.0
2015-06-12 14:10:00,10.8,10.8,10.78,10.79,45400.0,8.1755,8.1755,8.1604,8.168,45400.0
2015-06-12 14:15:00,10.78,10.79,10.78,10.79,43368.0,8.1604,8.168,8.1604,8.168,43368.0
2015-06-12 14:20:00,10.79,10.8,10.79,10.8,39096.0,8.168,8.1755,8.168,8.1755,39096.0
2015-06-12 14:25:00,10.8,10.8,10.78,10.78,46452.0,8.1755,8.1755,8.1604,8.1604,46452.0
2015-06-12 14:30:00,10.79,10.8,10.78,10.78,46256.0,8.168,8.1755,8.1604,8.1604,46256.0
2015-06-12 14:35:00,10.78,10.79,10.78,10.79,20208.0,8.1604,8.168,8.1604,8.168,20208.0
2015-06-12 14:40:00,10.79,10.81,10.79,10.8,32000.0,8.168,8.1831,8.168,8.1755,32000.0
2015-06-12 14:45:00,10.8,10.81,10.8,10.8,21332.0,8.1755,8.1831,8.1755,8.1755,21332.0
2015-06-12 14:50:00,10.8,10.81,10.78,10.78,70844.0,8.1755,8.1831,8.1604,8.1604,70844.0
2015-06-12 14:55:00,10.78,10.78,10.77,10.78,47408.0,8.1604,8.1604,8.1528,8.1604,47408.0
2015-06-12 15:00:00,10.78,10.8,10.78,10.79,47052.0,8.1604,8.1755,8.1604,8.168,47052.0
2015-06-12 15:05:00,10.8,10.8,10.79,10.79,38844.0,8.1755,8.1755,8.168,8.168,38844.0
2015-06-12 15:10:00,10.79,10.8,10.78,10.78,61036.0,8.168,8.1755,8.1604,8.1604,61036.0
2015-06-12 15:15:00,10.78,10.79,10.77,10.78,47976.0,8.1604,8.168,8.1528,8.1604,47976.0
2015-06-12 15:20:00,10.78,10.79,10.78,10.79,83976.0,8.1604,8.168,8.1604,8.168,83976.0
2015-06-12 15:25:00,10.79,10.79,10.78,10.78,60804.0,8.168,8.168,8.1604,8.1604,60804.0
2015-06-12 15:30:00,10.78,10.79,10.77,10.77,100596.0,8.1604,8.168,8.1528,8.1528,100596.0
2015-06-12 15:35:00,10.77,10.77,10.75,10.76,117664.0,8.1528,8.1528,8.1377,8.1453,117664.0
2015-06-12 15:40:00,10.76,10.76,10.75,10.75,96088.0,8.1453,8.1453,8.1377,8.1377,96088.0
2015-06-12 15:45:00,10.75,10.76,10.75,10.75,167604.0,8.1377,8.1453,8.1377,8.1377,167604.0
2015-06-12 15:50:00,10.75,10.75,10.75,10.75,124512.0,8.1377,8.1377,8.1377,8.1377,124512.0
2015-06-12 15:55:00,10.75,10.75,10.74,10.74,557988.0,8.1377,8.1377,8.1301,8.1301,557988.0
2015-06-15 09:30:00,10.72,10.72,10.69,10.69,120828.0,8.115,8.115,8.0923,8.0923,120828.0
2015-06-15 09:35:00,10.7,10.71,10.68,10.69,63200.0,8.0998,8.1074,8.0847,8.0923,63200.0
2015-06-15 09:40:00,10.69,10.72,10.68,10.7,46556.0,8.0923,8.115,8.0847,8.0998,46556.0
2015-06-15 09:45:00,10.7,10.74,10.7,10.73,75820.0,8.0998,8.1301,8.0998,8.1226,75820.0
2015-06-15 09:50:00,10.73,10.76,10.72,10.76,46852.0,8.1226,8.1453,8.115,8.1453,46852.0
2015-06-15 09:55:00,10.76,10.79,10.75,10.76,53944.0,8.1453,8.168,8.1377,8.1453,53944.0
2015-06-15 10:00:00,10.76,10.77,10.72,10.76,59372.0,8.1453,8.1528,8.115,8.1453,59372.0
2015-06-15 10:05:00,10.76,10.76,10.7,10.71,31152.0,8.1453,8.1453,8.0998,8.1074,31152.0
2015-06-15 10:10:00,10.71,10.74,10.71,10.73,14316.0,8.1074,8.1301,8.1074,8.1226,14316.0
2015-06-15 10:15:00,10.73,10.74,10.73,10.73,24000.0,8.1226,8.1301,8.1226,8.1226,24000.0
2015-06-15 10:20:00,10.73,10.74,10.73,10.73,22756.0,8.1226,8.1301,8.1226,8.1226,22756.0
2015-06-15 10:25:00,10.73,10.76,10.73,10.76,39120.0,8.1226,8.1453,8.1226,8.1453,39120.0
2015-06-15 10:30:00,10.75,10.75,10.74,10.74,49148.0,8.1377,8.1377,8.1301,8.1301,49148.0
2015-06-15 10:35:00,10.74,10.74,10.72,10.72,26136.0,8.1301,8.1301,8.115,8.115,26136.0
2015-06-15 10:40:00,10.72,10.73,10.7,10.71,35592.0,8.115,8.1226,8.0998,8.1074,35592.0
2015-06-15 10:45:00,10.71,10.72,10.7,10.71,5520.0,8.1074,8.115,8.0998,8.1074,5520.0
2015-06-15 10:50:00,10.71,10.72,10.71,10.72,30580.0,8.1074,8.115,8.1074,8.115,30580.0
2015-06-15 10:55:00,10.72,10.73,10.72,10.72,41572.0,8.115,8.1226,8.115,8.115,41572.0
2015-06-15 11:00:00,10.72,10.74,10.72,10.73,33868.0,8.115,8.1301,8.115,8.1226,33868.0
2015-06-15 11:05:00,10.73,10.74,10.72,10.72,38456.0,8.1226,8.1301,8.115,8.115,38456.0
2015-06-15 11:10:00,10.73,10.74,10.73,10.74,47904.0,8.1226,8.1301,8.1226,8.1301,47904.0
2015-06-15 11:15:00,10.74,10.75,10.74,10.74,27200.0,8.1301,8.1377,8.1301,8.1301,27200.0
2015-06-15 11:20:00,10.74,10.74,10.72,10.72,45748.0,8.1301,8.1301,8.115,8.115,45748.0
2015-06-15 11:25:00,10.72,10.72,10.71,10.72,19656.0,8.115,8.115,8.1074,8.115,19656.0
2015-06-15 11:30:00,10.72,10.72,10.7,10.72,44568.0,8.115,8.115,8.0998,8.115,44568.0
2015-06-15 11:35:00,10.72,10.74,10.72,10.74,41388.0,8.115,8.1301,8.115,8.1301,41388.0
2015-06-15 11:40:00,10.74,10.78,10.74,10.77,92596.0,8.1301,8.1604,8.1301,8.1528,92596.0
2015-06-15 11:45:00,10.77,10.77,10.74,10.76,50172.0,8.1528,8.1528,8.1301,8.1453,50172.0
2015-06-15 11:50:00,10.76,10.77,10.76,10.76,55644.0,8.1453,8.1528,8.1453,8.1453,55644.0
2015-06-15 11:55:00,10.76,10.77,10.76,10.76,29732.0,8.1453,8.1528,8.1453,8.1453,29732.0
2015-06-15 12:00:00,10.76,10.76,10.75,10.76,32900.0,8.1453,8.1453,8.1377,8.1453,32900.0
2015-06-15 12:05:00,10.76,10.76,10.76,10.76,51764.0,8.1453,8.1453,8.1453,8.1453,51764.0
2015-06-15 12:10:00,10.76,10.76,10.73,10.74,137796.0,8.1453,8.1453,8.1226,8.1301,137796.0
2015-06-15 12:15:00,10.74,10.76,10.74,10.76,47748.0,8.1301,8.1453,8.1301,8.1453,47748.0
2015-06-15 12:20:00,10.76,10.76,10.75,10.75,54472.0,8.1453,8.1453,8.1377,8.1377,54472.0
2015-06-15 12:25:00,10.75,10.75,10.74,10.75,43588.0,8.1377,8.1377,8.1301,8.1377,43588.0
2015-06-15 12:30:00,10.75,10.76,10.75,10.76,48200.0,8.1377,8.1453,8.1377,8.1453,48200.0
2015-06-15 12:35:00,10.76,10.77,10.76,10.77,62904.0,8.1453,8.1528,8.1453,8.1528,62904.0
2015-06-15 12:40:00,10.77,10.81,10.77,10.81,54820.0,8.1528,8.1831,8.1528,8.1831,54820.0
2015-06-15 12:45:00,10.81,10.82,10.79,10.8,82564.0,8.1831,8.1907,8.168,8.1755,82564.0
2015-06-15 12:50:00,10.8,10.8,10.77,10.78,86436.0,8.1755,8.1755,8.1528,8.1604,86436.0
2015-06-15 12:55:00,10.78,10.79,10.78,10.79,15936.0,8.1604,8.168,8.1604,8.168,15936.0
2015-06-15 13:00:00,10.79,10.79,10.75,10.76,116476.0,8.168,8.168,8.1377,8.1453,116476.0
2015-06-15 13:05:00,10.75,10.76,10.73,10.74,111088.0,8.1377,8.1453,8.1226,8.1301,111088.0
2015-06-15 13:10:00,10.75,10.75,10.67,10.69,380332.0,8.1377,8.1377,8.0771,8.0923,380332.0
2015-06-15 13:15:00,10.69,10.71,10.68,10.7,148008.0,8.0923,8.1074,8.0847,8.0998,148008.0
2015-06-15 13:20:00,10.7,10.7,10.69,10.69,94872.0,8.0998,8.0998,8.0923,8.0923,94872.0
2015-06-15 13:25:00,10.69,10.7,10.68,10.69,38008.0,8.0923,8.0998,8.0847,8.0923,38008.0
2015-06-15 13:30:00,10.69,10.7,10.69,10.69,43796.0,8.0923,8.0998,8.0923,8.0923,43796.0
2015-06-15 13:35:00,10.69,10.69,10.69,10.69,24400.0,8.0923,8.0923,8.0923,8.0923,24400.0
2015-06-15 13:40:00,10.69,10.69,10.64,10.65,121884.0,8.0923,8.0923,8.0544,8.062,121884.0
2015-06-15 13:45:00,10.65,10.66,10.65,10.65,165008.0,8.062,8.0696,8.062,8.062,165008.0
2015-06-15 13:50:00,10.65,10.66,10.62,10.64,208604.0,8.062,8.0696,8.0393,8.0544,208604.0
2015-06-15 13:55:00,10.64,10.65,10.63,10.64,52280.0,8.0544,8.062,8.0469,8.0544,52280.0
2015-06-15 14:00:00,10.64,10.65,10.63,10.63,52360.0,8.0544,8.062,8.0469,8.0469,52360.0
2015-06-15 14:05:00,10.63,10.64,10.63,10.63,37552.0,8.0469,8.0544,8.0469,8.0469,37552.0
2015-06-15 14:10:00,10.63,10.63,10.62,10.63,45516.0,8.0469,8.0469,8.0393,8.0469,45516.0
2015-06-15 14:15:00,10.63,10.63,10.63,10.63,21024.0,8.0469,8.0469,8.0469,8.0469,21024.0
2015-06-15 14:20:00,10.63,10.64,10.62,10.63,48548.0,8.0469,8.0544,8.0393,8.0469,48548.0
2015-06-15 14:25:00,10.63,10.63,10.63,10.63,23460.0,8.0469,8.0469,8.0469,8.0469,23460.0
2015-06-15 14:30:00,10.63,10.63,10.62,10.62,40504.0,8.0469,8.0469,8.0393,8.0393,40504.0
2015-06-15 14:35:00,10.63,10.63,10.62,10.63,25728.0,8.0469,8.0469,8.0393,8.0469,25728.0
2015-06-15 14:40:00,10.63,10.63,10.62,10.63,21344.0,8.0469,8.0469,8.0393,8.0469,21344.0
2015-06-15 14:45:00,10.63,10.63,10.62,10.62,28112.0,8.0469,8.0469,8.0393,8.0393,28112.0
2015-06-15 14:50:00,10.62,10.63,10.58,10.59,68668.0,8.0393,8.0469,8.009,8.0166,68668.0
2015-06-15 14:55:00,10.59,10.6,10.58,10.6,32912.0,8.0166,8.0241,8.009,8.0241,32912.0
2015-06-15 15:00:00,10.6,10.6,10.58,10.58,41280.0,8.0241,8.0241,8.009,8.009,41280.0
2015-06-15 15:05:00,10.59,10.62,10.58,10.62,219360.0,8.0166,8.0393,8.009,8.0393,219360.0
2015-06-15 15:10:00,10.63,10.63,10.62,10.63,174048.0,8.0469,8.0469,8.0393,8.0469,174048.0
2015-06-15 15:15:00,10.63,10.63,10.62,10.63,337636.0,8.0469,8.0469,8.0393,8.0469,337636.0
2015-06-15 15:20:00,10.63,10.64,10.62,10.63,197848.0,8.0469,8.0544,8.0393,8.0469,197848.0
2015-06-15 15:25:00,10.63,10.68,10.63,10.67,173484.0,8.0469,8.0847,8.0469,8.0771,173484.0
2015-06-15 15:30:00,10.67,10.68,10.64,10.65,100324.0,8.0771,8.0847,8.0544,8.062,100324.0
2015-06-15 15:35:00,10.65,10.65,10.62,10.63,259352.0,8.062,8.062,8.0393,8.0469,259352.0
2015-06-15 15:40:00,10.64,10.64,10.63,10.63,85620.0,8.0544,8.0544,8.0469,8.0469,85620.0
2015-06-15 15:45:00,10.63,10.63,10.61,10.61,197104.0,8.0469,8.0469,8.0317,8.0317,197104.0
2015-06-15 15:50:00,10.61,10.63,10.6,10.63,459276.0,8.0317,8.0469,8.0241,8.0469,459276.0
2015-06-15 15:55:00,10.63,10.64,10.62,10.63,400096.0,8.0469,8.0544,8.0393,8.0469,400096.0
2015-06-16 09:30:00,10.61,10.62,10.57,10.59,142528.0,8.0317,8.0393,8.0014,8.0166,142528.0
2015-06-16 09:35:00,10.59,10.63,10.59,10.61,75268.0,8.0166,8.0469,8.0166,8.0317,75268.0
2015-06-16 09:40:00,10.62,10.62,10.6,10.61,92620.0,8.0393,8.0393,8.0241,8.0317,92620.0
2015-06-16 09:45:00,10.61,10.61,10.58,10.58,23872.0,8.0317,8.0317,8.009,8.009,23872.0
2015-06-16 09:50:00,10.58,10.59,10.52,10.52,162868.0,8.009,8.0166,7.9636,7.9636,162868.0
2015-06-16 09:55:00,10.53,10.55,10.49,10.54,82384.0,7.9712,7.9863,7.9409,7.9787,82384.0
2015-06-16 10:00:00,10.54,10.6,10.54,10.58,88180.0,7.9787,8.0241,7.9787,8.009,88180.0
2015-06-16 10:05:00,10.59,10.61,10.57,10.57,60524.0,8.0166,8.0317,8.0014,8.0014,60524.0
2015-06-16 10:10:00,10.58,10.58,10.53,10.53,57560.0,8.009,8.009,7.9712,7.9712,57560.0
2015-06-16 10:15:00,10.53,10.56,10.52,10.56,108696.0,7.9712,7.9939,7.9636,7.9939,108696.0
2015-06-16 10:20:00,10.56,10.56,10.54,10.56,233272.0,7.9939,7.9939,7.9787,7.9939,233272.0
2015-06-16 10:25:00,10.56,10.61,10.56,10.6,80012.0,7.9939,8.0317,7.9939,8.0241,80012.0
2015-06-16 10:30:00,10.6,10.63,10.6,10.62,23456.0,8.0241,8.0469,8.0241,8.0393,23456.0
2015-06-16 10:35:00,10.62,10.62,10.58,10.58,57644.0,8.0393,8.0393,8.009,8.009,57644.0
2015-06-16 10:40:00,10.59,10.62,10.59,10.59,60800.0,8.0166,8.0393,8.0166,8.0166,60800.0
2015-06-16 10:45:00,10.6,10.62,10.56,10.57,133180.0,8.0241,8.0393,7.9939,8.0014,133180.0
2015-06-16 10:50:00,10.57,10.59,10.56,10.58,18400.0,8.0014,8.0166,7.9939,8.009,18400.0
2015-06-16 10:55:00,10.58,10.58,10.56,10.56,31124.0,8.009,8.009,7.9939,7.9939,31124.0
2015-06-16 11:00:00,10.57,10.58,10.54,10.56,56848.0,8.0014,8.009,7.9787,7.9939,56848.0
2015-06-16 11:05:00,10.56,10.58,10.56,10.58,18172.0,7.9939,8.009,7.9939,8.009,18172.0
2015-06-16 11:10:00,10.57,10.58,10.57,10.58,52292.0,8.0014,8.009,8.0014,8.009,52292.0
2015-06-16 11:15:00,10.58,10.58,10.55,10.56,36548.0,8.009,8.009,7.9863,7.9939,36548.0
2015-06-16 11:20:00,10.56,10.58,10.56,10.58,21740.0,7.9939,8.009,7.9939,8.009,21740.0
2015-06-16 11:25:00,10.58,10.59,10.58,10.58,52672.0,8.009,8.0166,8.009,8.009,52672.0
2015-06-16 11:30:00,10.58,10.59,10.57,10.58,135224.0,8.009,8.0166,8.0014,8.009,135224.0
2015-06-16 11:35:00,10.59,10.59,10.55,10.56,67652.0,8.0166,8.0166,7.9863,7.9939,67652.0
2015-06-16 11:40:00,10.55,10.57,10.55,10.57,55564.0,7.9863,8.0014,7.9863,8.0014,55564.0
2015-06-16 11:45:00,10.57,10.57,10.55,10.56,91652.0,8.0014,8.0014,7.9863,7.9939,91652.0
2015-06-16 11:50:00,10.56,10.58,10.56,10.58,30772.0,7.9939,8.009,7.9939,8.009,30772.0
2015-06-16 11:55:00,10.58,10.58,10.57,10.58,44860.0,8.009,8.009,8.0014,8.009,44860.0
2015-06-16 12:00:00,10.58,10.58,10.57,10.58,25536.0,8.009,8.009,8.0014,8.009,25536.0
2015-06-16 12:05:00,10.58,10.58,10.57,10.58,20132.0,8.009,8.009,8.0014,8.009,20132.0
2015-06-16 12:10:00,10.58,10.59,10.58,10.58,24968.0,8.009,8.0166,8.009,8.009,24968.0
2015-06-16 12:15:00,10.58,10.58,10.56,10.58,41028.0,8.009,8.009,7.9939,8.009,41028.0
2015-06-16 12:20:00,10.58,10.59,10.58,10.58,29000.0,8.009,8.0166,8.009,8.009,29000.0
2015-06-16 12:25:00,10.58,10.6,10.58,10.58,32208.0,8.009,8.0241,8.009,8.009,32208.0
2015-06-16 12:30:00,10.58,10.58,10.58,10.58,34000.0,8.009,8.009,8.009,8.009,34000.0
2015-06-16 12:35:00,10.58,10.58,10.57,10.57,40304.0,8.009,8.009,8.0014,8.0014,40304.0
2015-06-16 12:40:00,10.58,10.58,10.56,10.56,34156.0,8.009,8.009,7.9939,7.9939,34156.0
2015-06-16 12:45:00,10.56,10.56,10.55,10.56,29464.0,7.9939,7.9939,7.9863,7.9939,29464.0
2015-06-16 12:50:00,10.56,10.56,10.54,10.54,29684.0,7.9939,7.9939,7.9787,7.9787,29684.0
2015-06-16 12:55:00,10.54,10.55,10.54,10.55,24268.0,7.9787,7.9863,7.9787,7.9863,24268.0
2015-06-16 13:00:00,10.55,10.58,10.55,10.56,58968.0,7.9863,8.009,7.9863,7.9939,58968.0
2015-06-16 13:05:00,10.56,10.57,10.56,10.57,14272.0,7.9939,8.0014,7.9939,8.0014,14272.0
2015-06-16 13:10:00,10.57,10.58,10.57,10.58,36320.0,8.0014,8.009,8.0014,8.009,36320.0
2015-06-16 13:15:00,10.58,10.58,10.58,10.58,42924.0,8.009,8.009,8.009,8.009,42924.0
2015-06-16 13:20:00,10.58,10.59,10.58,10.59,25928.0,8.009,8.0166,8.009,8.0166,25928.0
2015-06-16 13:25:00,10.58,10.59,10.58,10.58,30532.0,8.009,8.0166,8.009,8.009,30532.0
2015-06-16 13:30:00,10.58,10.59,10.57,10.57,25700.0,8.009,8.0166,8.0014,8.0014,25700.0
2015-06-16 13:35:00,10.58,10.59,10.58,10.59,13200.0,8.009,8.0166,8.009,8.0166,13200.0
2015-06-16 13:40:00,10.59,10.59,10.58,10.58,41388.0,8.0166,8.0166,8.009,8.009,41388.0
2015-06-16 13:45:00,10.58,10.59,10.58,10.59,38892.0,8.009,8.0166,8.009,8.0166,38892.0
2015-06-16 13:50:00,10.59,10.59,10.58,10.58,37244.0,8.0166,8.0166,8.009,8.009,37244.0
2015-06-16 13:55:00,10.58,10.58,10.57,10.57,43592.0,8.009,8.009,8.0014,8.0014,43592.0
2015-06-16 14:00:00,10.57,10.58,10.57,10.58,29660.0,8.0014,8.009,8.0014,8.009,29660.0
2015-06-16 14:05:00,10.58,10.58,10.58,10.58,38512.0,8.009,8.009,8.009,8.009,38512.0
2015-06-16 14:10:00,10.58,10.59,10.58,10.59,39620.0,8.009,8.0166,8.009,8.0166,39620.0
2015-06-16 14:15:00,10.59,10.59,10.59,10.59,27180.0,8.0166,8.0166,8.0166,8.0166,27180.0
2015-06-16 14:20:00,10.59,10.6,10.59,10.59,30000.0,8.0166,8.0241,8.0166,8.0166,30000.0
2015-06-16 14:25:00,10.6,10.6,10.59,10.6,33776.0,8.0241,8.0241,8.0166,8.0241,33776.0
2015-06-16 14:30:00,10.6,10.61,10.59,10.61,47988.0,8.0241,8.0317,8.0166,8.0317,47988.0
2015-06-16 14:35:00,10.61,10.63,10.61,10.63,27928.0,8.0317,8.0469,8.0317,8.0469,27928.0
2015-06-16 14:40:00,10.63,10.63,10.62,10.63,23600.0,8.0469,8.0469,8.0393,8.0469,23600.0
2015-06-16 14:45:00,10.63,10.63,10.63,10.63,61340.0,8.0469,8.0469,8.0469,8.0469,61340.0
2015-06-16 14:50:00,10.63,10.65,10.63,10.65,76928.0,8.0469,8.062,8.0469,8.062,76928.0
2015-06-16 14:55:00,10.65,10.66,10.65,10.66,37792.0,8.062,8.0696,8.062,8.0696,37792.0
2015-06-16 15:00:00,10.66,10.66,10.65,10.65,61288.0,8.0696,8.0696,8.062,8.062,61288.0
2015-06-16 15:05:00,10.66,10.66,10.64,10.64,57768.0,8.0696,8.0696,8.0544,8.0544,57768.0
2015-06-16 15:10:00,10.64,10.64,10.63,10.64,44672.0,8.0544,8.0544,8.0469,8.0544,44672.0
2015-06-16 15:15:00,10.64,10.64,10.62,10.62,97704.0,8.0544,8.0544,8.0393,8.0393,97704.0
2015-06-16 15:20:00,10.62,10.63,10.62,10.63,77268.0,8.0393,8.0469,8.0393,8.0469,77268.0
2015-06-16 15:25:00,10.63,10.63,10.63,10.63,65568.0,8.0469,8.0469,8.0469,8.0469,65568.0
2015-06-16 15:30:00,10.63,10.65,10.63,10.64,82260.0,8.0469,8.062,8.0469,8.0544,82260.0
2015-06-16 15:35:00,10.64,10.65,10.63,10.63,69188.0,8.0544,8.062,8.0469,8.0469,69188.0
2015-06-16 15:40:00,10.63,10.64,10.63,10.64,85540.0,8.0469,8.0544,8.0469,8.0544,85540.0
2015-06-16 15:45:00,10.64,10.65,10.63,10.63,137840.0,8.0544,8.062,8.0469,8.0469,137840.0
2015-06-16 15:50:00,10.64,10.64,10.63,10.63,134580.0,8.0544,8.0544,8.0469,8.0469,134580.0
2015-06-16 15:55:00,10.63,10.63,10.62,10.63,357172.0,8.0469,8.0469,8.0393,8.0469,357172.0
2015-06-17 09:30:00,10.63,10.65,10.61,10.64,96212.0,8.0469,8.062,8.0317,8.0544,96212.0
2015-06-17 09:35:00,10.64,10.67,10.63,10.65,125652.0,8.0544,8.0771,8.0469,8.062,125652.0
2015-06-17 09:40:00,10.65,10.66,10.62,10.63,29520.0,8.062,8.0696,8.0393,8.0469,29520.0
2015-06-17 09:45:00,10.63,10.63,10.62,10.62,36500.0,8.0469,8.0469,8.0393,8.0393,36500.0
2015-06-17 09:50:00,10.63,10.63,10.59,10.6,94052.0,8.0469,8.0469,8.0166,8.0241,94052.0
2015-06-17 09:55:00,10.59,10.6,10.55,10.57,68980.0,8.0166,8.0241,7.9863,8.0014,68980.0
2015-06-17 10:00:00,10.57,10.63,10.57,10.6,75488.0,8.0014,8.0469,8.0014,8.0241,75488.0
2015-06-17 10:05:00,10.6,10.63,10.6,10.61,47312.0,8.0241,8.0469,8.0241,8.0317,47312.0
2015-06-17 10:10:00,10.61,10.63,10.61,10.63,35200.0,8.0317,8.0469,8.0317,8.0469,35200.0
2015-06-17 10:15:00,10.64,10.64,10.61,10.63,59600.0,8.0544,8.0544,8.0317,8.0469,59600.0
2015-06-17 10:20:00,10.63,10.63,10.61,10.62,49368.0,8.0469,8.0469,8.0317,8.0393,49368.0
2015-06-17 10:25:00,10.62,10.63,10.62,10.62,37096.0,8.0393,8.0469,8.0393,8.0393,37096.0
2015-06-17 10:30:00,10.62,10.63,10.6,10.6,56036.0,8.0393,8.0469,8.0241,8.0241,56036.0
2015-06-17 10:35:00,10.59,10.59,10.57,10.59,232644.0,8.0166,8.0166,8.0014,8.0166,232644.0
2015-06-17 10:40:00,10.59,10.59,10.58,10.59,92932.0,8.0166,8.0166,8.009,8.0166,92932.0
2015-06-17 10:45:00,10.59,10.6,10.56,10.56,64112.0,8.0166,8.0241,7.9939,7.9939,64112.0
2015-06-17 10:50:00,10.56,10.59,10.56,10.57,40688.0,7.9939,8.0166,7.9939,8.0014,40688.0
2015-06-17 10:55:00,10.56,10.59,10.56,10.59,29072.0,7.9939,8.0166,7.9939,8.0166,29072.0
2015-06-17 11:00:00,10.59,10.6,10.59,10.6,42972.0,8.0166,8.0241,8.0166,8.0241,42972.0
2015-06-17 11:05:00,10.6,10.6,10.59,10.6,87800.0,8.0241,8.0241,8.0166,8.0241,87800.0
2015-06-17 11:10:00,10.6,10.62,10.6,10.62,115912.0,8.0241,8.0393,8.0241,8.0393,115912.0
2015-06-17 11:15:00,10.62,10.63,10.59,10.6,181404.0,8.0393,8.0469,8.0166,8.0241,181404.0
2015-06-17 11:20:00,10.6,10.61,10.6,10.6,22860.0,8.0241,8.0317,8.0241,8.0241,22860.0
2015-06-17 11:25:00,10.61,10.63,10.6,10.6,50708.0,8.0317,8.0469,8.0241,8.0241,50708.0
2015-06-17 11:30:00,10.61,10.62,10.61,10.62,11600.0,8.0317,8.0393,8.0317,8.0393,11600.0
2015-06-17 11:35:00,10.62,10.63,10.62,10.62,20092.0,8.0393,8.0469,8.0393,8.0393,20092.0
2015-06-17 11:40:00,10.62,10.63,10.61,10.61,32760.0,8.0393,8.0469,8.0317,8.0317,32760.0
2015-06-17 11:45:00,10.62,10.62,10.62,10.62,12000.0,8.0393,8.0393,8.0393,8.0393,12000.0
2015-06-17 11:50:00,10.62,10.63,10.62,10.63,31252.0,8.0393,8.0469,8.0393,8.0469,31252.0
2015-06-17 11:55:00,10.63,10.65,10.63,10.65,23076.0,8.0469,8.062,8.0469,8.062,23076.0
2015-06-17 12:00:00,10.65,10.66,10.64,10.66,38916.0,8.062,8.0696,8.0544,8.0696,38916.0
2015-06-17 12:05:00,10.66,10.67,10.65,10.66,57252.0,8.0696,8.0771,8.062,8.0696,57252.0
2015-06-17 12:10:00,10.66,10.67,10.66,10.66,57780.0,8.0696,8.0771,8.0696,8.0696,57780.0
2015-06-17 12:15:00,10.66,10.69,10.66,10.68,93156.0,8.0696,8.0923,8.0696,8.0847,93156.0
2015-06-17 12:20:00,10.68,10.68,10.67,10.67,56808.0,8.0847,8.0847,8.0771,8.0771,56808.0
2015-06-17 12:25:00,10.68,10.68,10.67,10.68,39180.0,8.0847,8.0847,8.0771,8.0847,39180.0
2015-06-17 12:30:00,10.68,10.68,10.66,10.67,32200.0,8.0847,8.0847,8.0696,8.0771,32200.0
2015-06-17 12:35:00,10.68,10.71,10.68,10.7,283008.0,8.0847,8.1074,8.0847,8.0998,283008.0
2015-06-17 12:40:00,10.7,10.71,10.69,10.7,124608.0,8.0998,8.1074,8.0923,8.0998,124608.0
2015-06-17 12:45:00,10.7,10.72,10.69,10.72,57980.0,8.0998,8.115,8.0923,8.115,57980.0
2015-06-17 12:50:00,10.72,10.73,10.71,10.71,56356.0,8.115,8.1226,8.1074,8.1074,56356.0
2015-06-17 12:55:00,10.72,10.72,10.7,10.72,25908.0,8.115,8.115,8.0998,8.115,25908.0
2015-06-17 13:00:00,10.72,10.75,10.72,10.74,274944.0,8.115,8.1377,8.115,8.1301,274944.0
2015-06-17 13:05:00,10.74,10.75,10.72,10.73,80256.0,8.1301,8.1377,8.115,8.1226,80256.0
2015-06-17 13:10:00,10.73,10.74,10.73,10.73,45404.0,8.1226,8.1301,8.1226,8.1226,45404.0
2015-06-17 13:15:00,10.74,10.74,10.74,10.74,17200.0,8.1301,8.1301,8.1301,8.1301,17200.0
2015-06-17 13:20:00,10.74,10.8,10.74,10.78,324132.0,8.1301,8.1755,8.1301,8.1604,324132.0
2015-06-17 13:25:00,10.78,10.78,10.74,10.74,103236.0,8.1604,8.1604,8.1301,8.1301,103236.0
2015-06-17 13:30:00,10.74,10.74,10.72,10.73,96480.0,8.1301,8.1301,8.115,8.1226,96480.0
2015-06-17 13:35:00,10.72,10.73,10.72,10.73,45076.0,8.115,8.1226,8.115,8.1226,45076.0
2015-06-17 13:40:00,10.73,10.73,10.72,10.72,34608.0,8.1226,8.1226,8.115,8.115,34608.0
2015-06-17 13:45:00,10.73,10.75,10.73,10.75,63760.0,8.1226,8.1377,8.1226,8.1377,63760.0
2015-06-17 13:50:00,10.75,10.75,10.73,10.73,175968.0,8.1377,8.1377,8.1226,8.1226,175968.0
2015-06-17 13:55:00,10.73,10.75,10.73,10.73,77288.0,8.1226,8.1377,8.1226,8.1226,77288.0
2015-06-17 14:00:00,10.73,10.75,10.72,10.74,161608.0,8.1226,8.1377,8.115,8.1301,161608.0
2015-06-17 14:05:00,10.73,10.75,10.71,10.74,52824.0,8.1226,8.1377,8.1074,8.1301,52824.0
2015-06-17 14:10:00,10.75,10.77,10.75,10.77,55788.0,8.1377,8.1528,8.1377,8.1528,55788.0
2015-06-17 14:15:00,10.78,10.78,10.75,10.75,77828.0,8.1604,8.1604,8.1377,8.1377,77828.0
2015-06-17 14:20:00,10.75,10.75,10.73,10.73,41060.0,8.1377,8.1377,8.1226,8.1226,41060.0
2015-06-17 14:25:00,10.73,10.74,10.73,10.74,54936.0,8.1226,8.1301,8.1226,8.1301,54936.0
2015-06-17 14:30:00,10.73,10.76,10.73,10.74,98080.0,8.1226,8.1453,8.1226,8.1301,98080.0
2015-06-17 14:35:00,10.74,10.74,10.71,10.74,120920.0,8.1301,8.1301,8.1074,8.1301,120920.0
2015-06-17 14:40:00,10.74,10.78,10.74,10.76,380596.0,8.1301,8.1604,8.1301,8.1453,380596.0
2015-06-17 14:45:00,10.76,10.79,10.76,10.79,96680.0,8.1453,8.168,8.1453,8.168,96680.0
2015-06-17 14:50:00,10.79,10.81,10.78,10.8,108988.0,8.168,8.1831,8.1604,8.1755,108988.0
2015-06-17 14:55:00,10.8,10.8,10.79,10.79,49076.0,8.1755,8.1755,8.168,8.168,49076.0
2015-06-17 15:00:00,10.79,10.8,10.79,10.79,87324.0,8.168,8.1755,8.168,8.168,87324.0
2015-06-17 15:05:00,10.8,10.8,10.76,10.76,194016.0,8.1755,8.1755,8.1453,8.1453,194016.0
2015-06-17 15:10:00,10.76,10.78,10.76,10.77,128664.0,8.1453,8.1604,8.1453,8.1528,128664.0
2015-06-17 15:15:00,10.77,10.78,10.76,10.77,108208.0,8.1528,8.1604,8.1453,8.1528,108208.0
2015-06-17 15:20:00,10.77,10.79,10.77,10.78,124020.0,8.1528,8.168,8.1528,8.1604,124020.0
2015-06-17 15:25:00,10.79,10.8,10.78,10.78,153584.0,8.168,8.1755,8.1604,8.1604,153584.0
2015-06-17 15:30:00,10.78,10.79,10.78,10.79,110136.0,8.1604,8.168,8.1604,8.168,110136.0
2015-06-17 15:35:00,10.79,10.79,10.77,10.78,229624.0,8.168,8.168,8.1528,8.1604,229624.0
2015-06-17 15:40:00,10.77,10.78,10.77,10.78,176688.0,8.1528,8.1604,8.1528,8.1604,176688.0
2015-06-17 15:45:00,10.78,10.78,10.77,10.77,154080.0,8.1604,8.1604,8.1528,8.1528,154080.0
2015-06-17 15:50:00,10.77,10.78,10.76,10.76,200152.0,8.1528,8.1604,8.1453,8.1453,200152.0
2015-06-17 15:55:00,10.76,10.76,10.75,10.76,677168.0,8.1453,8.1453,8.1377,8.1453,677168.0
2015-06-18 09:30:00,10.8,10.84,10.77,10.83,516876.0,8.1755,8.2058,8.1528,8.1983,516876.0
2015-06-18 09:35:00,10.82,10.84,10.79,10.79,158580.0,8.1907,8.2058,8.168,8.168,158580.0
2015-06-18 09:40:00,10.8,10.84,10.74,10.76,303892.0,8.1755,8.2058,8.1301,8.1453,303892.0
2015-06-18 09:45:00,10.76,10.8,10.76,10.79,108796.0,8.1453,8.1755,8.1453,8.168,108796.0
2015-06-18 09:50:00,10.79,10.83,10.79,10.83,151092.0,8.168,8.1983,8.168,8.1983,151092.0
2015-06-18 09:55:00,10.81,10.84,10.81,10.83,73648.0,8.1831,8.2058,8.1831,8.1983,73648.0
2015-06-18 10:00:00,10.83,10.83,10.79,10.81,60912.0,8.1983,8.1983,8.168,8.1831,60912.0
2015-06-18 10:05:00,10.8,10.82,10.79,10.8,66860.0,8.1755,8.1907,8.168,8.1755,66860.0
2015-06-18 10:10:00,10.81,10.81,10.8,10.8,53060.0,8.1831,8.1831,8.1755,8.1755,53060.0
2015-06-18 10:15:00,10.8,10.81,10.8,10.81,194632.0,8.1755,8.1831,8.1755,8.1831,194632.0
2015-06-18 10:20:00,10.81,10.81,10.81,10.81,87112.0,8.1831,8.1831,8.1831,8.1831,87112.0
2015-06-18 10:25:00,10.8,10.8,10.79,10.8,48660.0,8.1755,8.1755,8.168,8.1755,48660.0
2015-06-18 10:30:00,10.8,10.81,10.8,10.81,133412.0,8.1755,8.1831,8.1755,8.1831,133412.0
2015-06-18 10:35:00,10.81,10.82,10.81,10.81,80596.0,8.1831,8.1907,8.1831,8.1831,80596.0
2015-06-18 10:40:00,10.81,10.81,10.79,10.8,31420.0,8.1831,8.1831,8.168,8.1755,31420.0
2015-06-18 10:45:00,10.8,10.81,10.8,10.81,142864.0,8.1755,8.1831,8.1755,8.1831,142864.0
2015-06-18 10:50:00,10.81,10.81,10.81,10.81,55956.0,8.1831,8.1831,8.1831,8.1831,55956.0
2015-06-18 10:55:00,10.81,10.81,10.81,10.81,30368.0,8.1831,8.1831,8.1831,8.1831,30368.0
2015-06-18 11:00:00,10.81,10.81,10.81,10.81,70996.0,8.1831,8.1831,8.1831,8.1831,70996.0
2015-06-18 11:05:00,10.81,10.81,10.81,10.81,85484.0,8.1831,8.1831,8.1831,8.1831,85484.0
2015-06-18 11:10:00,10.81,10.81,10.81,10.81,47092.0,8.1831,8.1831,8.1831,8.1831,47092.0
2015-06-18 11:15:00,10.81,10.81,10.81,10.81,94820.0,8.1831,8.1831,8.1831,8.1831,94820.0
2015-06-18 11:20:00,10.81,10.81,10.8,10.8,29124.0,8.1831,8.1831,8.1755,8.1755,29124.0
2015-06-18 11:25:00,10.8,10.8,10.79,10.8,38904.0,8.1755,8.1755,8.168,8.1755,38904.0
2015-06-18 11:30:00,10.8,10.81,10.8,10.81,114820.0,8.1755,8.1831,8.1755,8.1831,114820.0
2015-06-18 11:35:00,10.81,10.83,10.81,10.82,221508.0,8.1831,8.1983,8.1831,8.1907,221508.0
2015-06-18 11:40:00,10.83,10.84,10.82,10.83,99364.0,8.1983,8.2058,8.1907,8.1983,99364.0
2015-06-18 11:45:00,10.83,10.84,10.83,10.83,73080.0,8.1983,8.2058,8.1983,8.1983,73080.0
2015-06-18 11:50:00,10.83,10.83,10.82,10.82,34776.0,8.1983,8.1983,8.1907,8.1907,34776.0
2015-06-18 11:55:00,10.82,10.83,10.81,10.81,37344.0,8.1907,8.1983,8.1831,8.1831,37344.0
2015-06-18 12:00:00,10.81,10.83,10.81,10.83,29080.0,8.1831,8.1983,8.1831,8.1983,29080.0
2015-06-18 12:05:00,10.82,10.83,10.82,10.83,19388.0,8.1907,8.1983,8.1907,8.1983,19388.0
2015-06-18 12:10:00,10.83,10.83,10.82,10.82,31064.0,8.1983,8.1983,8.1907,8.1907,31064.0
2015-06-18 12:15:00,10.82,10.82,10.81,10.82,18292.0,8.1907,8.1907,8.1831,8.1907,18292.0
2015-06-18 12:20:00,10.81,10.83,10.81,10.82,98884.0,8.1831,8.1983,8.1831,8.1907,98884.0
2015-06-18 12:25:00,10.83,10.83,10.82,10.83,66664.0,8.1983,8.1983,8.1907,8.1983,66664.0
2015-06-18 12:30:00,10.83,10.85,10.82,10.84,53000.0,8.1983,8.2134,8.1907,8.2058,53000.0
2015-06-18 12:35:00,10.85,10.85,10.82,10.83,88800.0,8.2134,8.2134,8.1907,8.1983,88800.0
2015-06-18 12:40:00,10.83,10.83,10.82,10.83,39416.0,8.1983,8.1983,8.1907,8.1983,39416.0
2015-06-18 12:45:00,10.83,10.83,10.81,10.81,105272.0,8.1983,8.1983,8.1831,8.1831,105272.0
2015-06-18 12:50:00,10.81,10.82,10.8,10.81,98212.0,8.1831,8.1907,8.1755,8.1831,98212.0
2015-06-18 12:55:00,10.81,10.81,10.8,10.8,28536.0,8.1831,8.1831,8.1755,8.1755,28536.0
2015-06-18 13:00:00,10.8,10.81,10.79,10.79,159920.0,8.1755,8.1831,8.168,8.168,159920.0
2015-06-18 13:05:00,10.8,10.81,10.76,10.77,118900.0,8.1755,8.1831,8.1453,8.1528,118900.0
2015-06-18 13:10:00,10.77,10.79,10.77,10.78,26832.0,8.1528,8.168,8.1528,8.1604,26832.0
2015-06-18 13:15:00,10.78,10.78,10.73,10.74,171816.0,8.1604,8.1604,8.1226,8.1301,171816.0
2015-06-18 13:20:00,10.74,10.76,10.72,10.72,45244.0,8.1301,8.1453,8.115,8.115,45244.0
2015-06-18 13:25:00,10.72,10.74,10.72,10.73,29976.0,8.115,8.1301,8.115,8.1226,29976.0
2015-06-18 13:30:00,10.72,10.73,10.72,10.72,33740.0,8.115,8.1226,8.115,8.115,33740.0
2015-06-18 13:35:00,10.72,10.73,10.72,10.73,27184.0,8.115,8.1226,8.115,8.1226,27184.0
2015-06-18 13:40:00,10.72,10.73,10.72,10.73,28864.0,8.115,8.1226,8.115,8.1226,28864.0
2015-06-18 13:45:00,10.72,10.73,10.72,10.72,34200.0,8.115,8.1226,8.115,8.115,34200.0
2015-06-18 13:50:00,10.72,10.73,10.72,10.73,21252.0,8.115,8.1226,8.115,8.1226,21252.0
2015-06-18 13:55:00,10.73,10.74,10.73,10.73,29120.0,8.1226,8.1301,8.1226,8.1226,29120.0
2015-06-18 14:00:00,10.73,10.74,10.73,10.74,29348.0,8.1226,8.1301,8.1226,8.1301,29348.0
2015-06-18 14:05:00,10.74,10.75,10.74,10.75,22460.0,8.1301,8.1377,8.1301,8.1377,22460.0
2015-06-18 14:10:00,10.74,10.76,10.74,10.76,36348.0,8.1301,8.1453,8.1301,8.1453,36348.0
2015-06-18 14:15:00,10.76,10.76,10.75,10.76,35028.0,8.1453,8.1453,8.1377,8.1453,35028.0
2015-06-18 14:20:00,10.76,10.78,10.76,10.78,22952.0,8.1453,8.1604,8.1453,8.1604,22952.0
2015-06-18 14:25:00,10.78,10.79,10.77,10.78,139124.0,8.1604,8.168,8.1528,8.1604,139124.0
2015-06-18 14:30:00,10.78,10.79,10.78,10.79,95576.0,8.1604,8.168,8.1604,8.168,95576.0
2015-06-18 14:35:00,10.79,10.8,10.79,10.79,52672.0,8.168,8.1755,8.168,8.168,52672.0
2015-06-18 14:40:00,10.79,10.79,10.78,10.79,79796.0,8.168,8.168,8.1604,8.168,79796.0
2015-06-18 14:45:00,10.79,10.82,10.79,10.82,53980.0,8.168,8.1907,8.168,8.1907,53980.0
2015-06-18 14:50:00,10.82,10.83,10.81,10.81,107164.0,8.1907,8.1983,8.1831,8.1831,107164.0
2015-06-18 14:55:00,10.82,10.83,10.82,10.82,39844.0,8.1907,8.1983,8.1907,8.1907,39844.0
2015-06-18 15:00:00,10.82,10.82,10.8,10.8,117728.0,8.1907,8.1907,8.1755,8.1755,117728.0
2015-06-18 15:05:00,10.8,10.82,10.8,10.81,78160.0,8.1755,8.1907,8.1755,8.1831,78160.0
2015-06-18 15:10:00,10.81,10.81,10.79,10.8,138744.0,8.1831,8.1831,8.168,8.1755,138744.0
2015-06-18 15:15:00,10.8,10.8,10.78,10.79,123412.0,8.1755,8.1755,8.1604,8.168,123412.0
2015-06-18 15:20:00,10.79,10.79,10.78,10.78,120004.0,8.168,8.168,8.1604,8.1604,120004.0
2015-06-18 15:25:00,10.78,10.79,10.78,10.79,192180.0,8.1604,8.168,8.1604,8.168,192180.0
2015-06-18 15:30:00,10.79,10.81,10.79,10.81,64264.0,8.168,8.1831,8.168,8.1831,64264.0
2015-06-18 15:35:00,10.81,10.81,10.81,10.81,90120.0,8.1831,8.1831,8.1831,8.1831,90120.0
2015-06-18 15:40:00,10.81,10.82,10.81,10.81,214168.0,8.1831,8.1907,8.1831,8.1831,214168.0
2015-06-18 15:45:00,10.81,10.82,10.81,10.81,204936.0,8.1831,8.1907,8.1831,8.1831,204936.0
2015-06-18 15:50:00,10.81,10.81,10.81,10.81,117520.0,8.1831,8.1831,8.1831,8.1831,117520.0
2015-06-18 15:55:00,10.81,10.81,10.8,10.8,310916.0,8.1831,8.1831,8.1755,8.1755,310916.0
2015-06-19 09:30:00,10.85,10.85,10.79,10.81,607956.0,8.2134,8.2134,8.168,8.1831,607956.0
2015-06-19 09:35:00,10.82,10.82,10.75,10.8,58364.0,8.1907,8.1907,8.1377,8.1755,58364.0
2015-06-19 09:40:00,10.8,10.8,10.75,10.78,88484.0,8.1755,8.1755,8.1377,8.1604,88484.0
2015-06-19 09:45:00,10.78,10.78,10.76,10.77,164032.0,8.1604,8.1604,8.1453,8.1528,164032.0
2015-06-19 09:50:00,10.77,10.8,10.76,10.79,28984.0,8.1528,8.1755,8.1453,8.168,28984.0
2015-06-19 09:55:00,10.79,10.81,10.78,10.81,120132.0,8.168,8.1831,8.1604,8.1831,120132.0
2015-06-19 10:00:00,10.81,10.82,10.8,10.82,32000.0,8.1831,8.1907,8.1755,8.1907,32000.0
2015-06-19 10:05:00,10.82,10.87,10.82,10.86,67028.0,8.1907,8.2285,8.1907,8.221,67028.0
2015-06-19 10:10:00,10.86,10.86,10.85,10.86,29360.0,8.221,8.221,8.2134,8.221,29360.0
2015-06-19 10:15:00,10.86,10.86,10.85,10.86,121580.0,8.221,8.221,8.2134,8.221,121580.0
2015-06-19 10:20:00,10.86,10.88,10.86,10.86,44592.0,8.221,8.2361,8.221,8.221,44592.0
2015-06-19 10:25:00,10.85,10.86,10.83,10.85,277668.0,8.2134,8.221,8.1983,8.2134,277668.0
2015-06-19 10:30:00,10.85,10.85,10.84,10.85,53320.0,8.2134,8.2134,8.2058,8.2134,53320.0
2015-06-19 10:35:00,10.85,10.89,10.85,10.88,66296.0,8.2134,8.2437,8.2134,8.2361,66296.0
2015-06-19 10:40:00,10.88,10.89,10.88,10.89,44800.0,8.2361,8.2437,8.2361,8.2437,44800.0
2015-06-19 10:45:00,10.88,10.88,10.88,10.88,21524.0,8.2361,8.2361,8.2361,8.2361,21524.0
2015-06-19 10:50:00,10.89,10.9,10.88,10.9,74704.0,8.2437,8.2512,8.2361,8.2512,74704.0
2015-06-19 10:55:00,10.9,10.9,10.89,10.9,42772.0,8.2512,8.2512,8.2437,8.2512,42772.0
2015-06-19 11:00:00,10.9,10.9,10.88,10.9,235972.0,8.2512,8.2512,8.2361,8.2512,235972.0
2015-06-19 11:05:00,10.9,10.94,10.9,10.94,84704.0,8.2512,8.2815,8.2512,8.2815,84704.0
2015-06-19 11:10:00,10.94,10.94,10.92,10.93,19600.0,8.2815,8.2815,8.2664,8.274,19600.0
2015-06-19 11:15:00,10.93,10.93,10.91,10.92,77556.0,8.274,8.274,8.2588,8.2664,77556.0
2015-06-19 11:20:00,10.92,10.93,10.91,10.93,340508.0,8.2664,8.274,8.2588,8.274,340508.0
2015-06-19 11:25:00,10.93,10.94,10.92,10.93,128652.0,8.274,8.2815,8.2664,8.274,128652.0
2015-06-19 11:30:00,10.93,10.94,10.92,10.94,43400.0,8.274,8.2815,8.2664,8.2815,43400.0
2015-06-19 11:35:00,10.94,10.96,10.94,10.95,57872.0,8.2815,8.2967,8.2815,8.2891,57872.0
2015-06-19 11:40:00,10.95,10.96,10.93,10.93,79112.0,8.2891,8.2967,8.274,8.274,79112.0
2015-06-19 11:45:00,10.93,10.95,10.93,10.95,61896.0,8.274,8.2891,8.274,8.2891,61896.0
2015-06-19 11:50:00,10.95,10.96,10.94,10.95,370976.0,8.2891,8.2967,8.2815,8.2891,370976.0
2015-06-19 11:55:00,10.95,10.95,10.93,10.93,59772.0,8.2891,8.2891,8.274,8.274,59772.0
2015-06-19 12:00:00,10.92,10.92,10.91,10.91,16752.0,8.2664,8.2664,8.2588,8.2588,16752.0
2015-06-19 12:05:00,10.91,10.91,10.87,10.87,155400.0,8.2588,8.2588,8.2285,8.2285,155400.0
2015-06-19 12:10:00,10.87,10.88,10.86,10.87,89836.0,8.2285,8.2361,8.221,8.2285,89836.0
2015-06-19 12:15:00,10.86,10.86,10.86,10.86,12660.0,8.221,8.221,8.221,8.221,12660.0
2015-06-19 12:20:00,10.85,10.87,10.85,10.87,43572.0,8.2134,8.2285,8.2134,8.2285,43572.0
2015-06-19 12:25:00,10.87,10.88,10.87,10.87,28720.0,8.2285,8.2361,8.2285,8.2285,28720.0
2015-06-19 12:30:00,10.87,10.88,10.87,10.88,17924.0,8.2285,8.2361,8.2285,8.2361,17924.0
2015-06-19 12:35:00,10.88,10.88,10.85,10.85,14324.0,8.2361,8.2361,8.2134,8.2134,14324.0
2015-06-19 12:40:00,10.85,10.86,10.85,10.85,22364.0,8.2134,8.221,8.2134,8.2134,22364.0
2015-06-19 12:45:00,10.85,10.86,10.85,10.85,72868.0,8.2134,8.221,8.2134,8.2134,72868.0
2015-06-19 12:50:00,10.85,10.85,10.85,10.85,16040.0,8.2134,8.2134,8.2134,8.2134,16040.0
2015-06-19 12:55:00,10.85,10.85,10.85,10.85,8692.0,8.2134,8.2134,8.2134,8.2134,8692.0
2015-06-19 13:00:00,10.85,10.85,10.83,10.84,36120.0,8.2134,8.2134,8.1983,8.2058,36120.0
2015-06-19 13:05:00,10.84,10.84,10.83,10.84,109088.0,8.2058,8.2058,8.1983,8.2058,109088.0
2015-06-19 13:10:00,10.85,10.85,10.83,10.84,48612.0,8.2134,8.2134,8.1983,8.2058,48612.0
2015-06-19 13:15:00,10.84,10.86,10.84,10.86,48032.0,8.2058,8.221,8.2058,8.221,48032.0
2015-06-19 13:20:00,10.86,10.86,10.86,10.86,16196.0,8.221,8.221,8.221,8.221,16196.0
2015-06-19 13:25:00,10.86,10.86,10.86,10.86,437316.0,8.221,8.221,8.221,8.221,437316.0
2015-06-19 13:30:00,10.86,10.88,10.86,10.88,36836.0,8.221,8.2361,8.221,8.2361,36836.0
2015-06-19 13:35:00,10.88,10.9,10.88,10.9,22000.0,8.2361,8.2512,8.2361,8.2512,22000.0
2015-06-19 13:40:00,10.9,10.92,10.9,10.92,35004.0,8.2512,8.2664,8.2512,8.2664,35004.0
2015-06-19 13:45:00,10.92,10.93,10.92,10.93,37660.0,8.2664,8.274,8.2664,8.274,37660.0
2015-06-19 13:50:00,10.93,10.94,10.92,10.93,20968.0,8.274,8.2815,8.2664,8.274,20968.0
2015-06-19 13:55:00,10.94,10.95,10.93,10.94,37180.0,8.2815,8.2891,8.274,8.2815,37180.0
2015-06-19 14:00:00,10.94,10.94,10.92,10.94,23620.0,8.2815,8.2815,8.2664,8.2815,23620.0
2015-06-19 14:05:00,10.93,10.94,10.91,10.92,39632.0,8.274,8.2815,8.2588,8.2664,39632.0
2015-06-19 14:10:00,10.92,10.92,10.92,10.92,18600.0,8.2664,8.2664,8.2664,8.2664,18600.0
2015-06-19 14:15:00,10.92,10.92,10.9,10.9,24880.0,8.2664,8.2664,8.2512,8.2512,24880.0
2015-06-19 14:20:00,10.9,10.9,10.88,10.89,20600.0,8.2512,8.2512,8.2361,8.2437,20600.0
2015-06-19 14:25:00,10.89,10.89,10.88,10.88,61620.0,8.2437,8.2437,8.2361,8.2361,61620.0
2015-06-19 14:30:00,10.88,10.88,10.87,10.88,62984.0,8.2361,8.2361,8.2285,8.2361,62984.0
2015-06-19 14:35:00,10.88,10.88,10.87,10.88,22776.0,8.2361,8.2361,8.2285,8.2361,22776.0
2015-06-19 14:40:00,10.87,10.87,10.86,10.87,22104.0,8.2285,8.2285,8.221,8.2285,22104.0
2015-06-19 14:45:00,10.86,10.86,10.84,10.85,35044.0,8.221,8.221,8.2058,8.2134,35044.0
2015-06-19 14:50:00,10.85,10.85,10.84,10.84,57956.0,8.2134,8.2134,8.2058,8.2058,57956.0
2015-06-19 14:55:00,10.85,10.85,10.84,10.85,10896.0,8.2134,8.2134,8.2058,8.2134,10896.0
2015-06-19 15:00:00,10.84,10.85,10.83,10.83,73336.0,8.2058,8.2134,8.1983,8.1983,73336.0
2015-06-19 15:05:00,10.83,10.83,10.81,10.81,56048.0,8.1983,8.1983,8.1831,8.1831,56048.0
2015-06-19 15:10:00,10.81,10.82,10.81,10.81,71432.0,8.1831,8.1907,8.1831,8.1831,71432.0
2015-06-19 15:15:00,10.81,10.81,10.81,10.81,101276.0,8.1831,8.1831,8.1831,8.1831,101276.0
2015-06-19 15:20:00,10.81,10.81,10.8,10.8,38616.0,8.1831,8.1831,8.1755,8.1755,38616.0
2015-06-19 15:25:00,10.8,10.8,10.79,10.79,40700.0,8.1755,8.1755,8.168,8.168,40700.0
2015-06-19 15:30:00,10.79,10.81,10.79,10.81,59512.0,8.168,8.1831,8.168,8.1831,59512.0
2015-06-19 15:35:00,10.81,10.81,10.78,10.78,157928.0,8.1831,8.1831,8.1604,8.1604,157928.0
2015-06-19 15:40:00,10.79,10.79,10.78,10.78,130696.0,8.168,8.168,8.1604,8.1604,130696.0
2015-06-19 15:45:00,10.78,10.79,10.76,10.79,374884.0,8.1604,8.168,8.1453,8.168,374884.0
2015-06-19 15:50:00,10.79,10.81,10.78,10.78,569720.0,8.168,8.1831,8.1604,8.1604,569720.0
2015-06-19 15:55:00,10.78,10.79,10.77,10.77,594788.0,8.1604,8.168,8.1528,8.1528,594788.0
2015-06-22 09:30:00,10.82,10.82,10.75,10.79,126080.0,8.1907,8.1907,8.1377,8.168,126080.0
2015-06-22 09:35:00,10.78,10.84,10.78,10.82,280268.0,8.1604,8.2058,8.1604,8.1907,280268.0
2015-06-22 09:40:00,10.83,10.88,10.81,10.88,45264.0,8.1983,8.2361,8.1831,8.2361,45264.0
2015-06-22 09:45:00,10.88,10.88,10.86,10.88,134960.0,8.2361,8.2361,8.221,8.2361,134960.0
2015-06-22 09:50:00,10.87,10.9,10.87,10.9,737636.0,8.2285,8.2512,8.2285,8.2512,737636.0
2015-06-22 09:55:00,10.9,10.98,10.9,10.97,381436.0,8.2512,8.3118,8.2512,8.3042,381436.0
2015-06-22 10:00:00,10.97,10.99,10.96,10.97,145168.0,8.3042,8.3194,8.2967,8.3042,145168.0
2015-06-22 10:05:00,10.98,11.0,10.97,11.0,134332.0,8.3118,8.3269,8.3042,8.3269,134332.0
2015-06-22 10:10:00,10.99,11.0,10.99,11.0,57252.0,8.3194,8.3269,8.3194,8.3269,57252.0
2015-06-22 10:15:00,11.0,11.0,10.99,10.99,50796.0,8.3269,8.3269,8.3194,8.3194,50796.0
2015-06-22 10:20:00,10.99,10.99,10.96,10.97,62204.0,8.3194,8.3194,8.2967,8.3042,62204.0
2015-06-22 10:25:00,10.97,10.98,10.96,10.96,40684.0,8.3042,8.3118,8.2967,8.2967,40684.0
2015-06-22 10:30:00,10.96,10.96,10.94,10.94,76604.0,8.2967,8.2967,8.2815,8.2815,76604.0
2015-06-22 10:35:00,10.94,10.94,10.91,10.93,61296.0,8.2815,8.2815,8.2588,8.274,61296.0
2015-06-22 10:40:00,10.92,10.95,10.92,10.94,16144.0,8.2664,8.2891,8.2664,8.2815,16144.0
2015-06-22 10:45:00,10.95,10.95,10.93,10.94,26736.0,8.2891,8.2891,8.274,8.2815,26736.0
2015-06-22 10:50:00,10.94,10.94,10.93,10.94,60064.0,8.2815,8.2815,8.274,8.2815,60064.0
2015-06-22 10:55:00,10.94,10.95,10.94,10.94,56024.0,8.2815,8.2891,8.2815,8.2815,56024.0
2015-06-22 11:00:00,10.94,10.95,10.94,10.95,45104.0,8.2815,8.2891,8.2815,8.2891,45104.0
2015-06-22 11:05:00,10.95,10.97,10.95,10.96,52468.0,8.2891,8.3042,8.2891,8.2967,52468.0
2015-06-22 11:10:00,10.96,10.97,10.95,10.95,62684.0,8.2967,8.3042,8.2891,8.2891,62684.0
2015-06-22 11:15:00,10.95,10.95,10.93,10.94,68580.0,8.2891,8.2891,8.274,8.2815,68580.0
2015-06-22 11:20:00,10.94,10.95,10.94,10.95,32908.0,8.2815,8.2891,8.2815,8.2891,32908.0
2015-06-22 11:25:00,10.95,10.96,10.94,10.95,39792.0,8.2891,8.2967,8.2815,8.2891,39792.0
2015-06-22 11:30:00,10.95,10.96,10.93,10.94,34008.0,8.2891,8.2967,8.274,8.2815,34008.0
2015-06-22 11:35:00,10.94,10.94,10.93,10.93,30556.0,8.2815,8.2815,8.274,8.274,30556.0
2015-06-22 11:40:00,10.94,10.94,10.93,10.94,50644.0,8.2815,8.2815,8.274,8.2815,50644.0
2015-06-22 11:45:00,10.94,10.95,10.93,10.95,49040.0,8.2815,8.2891,8.274,8.2891,49040.0
2015-06-22 11:50:00,10.95,10.95,10.94,10.94,41852.0,8.2891,8.2891,8.2815,8.2815,41852.0
2015-06-22 11:55:00,10.95,10.95,10.94,10.95,87848.0,8.2891,8.2891,8.2815,8.2891,87848.0
2015-06-22 12:00:00,10.95,10.95,10.94,10.95,80772.0,8.2891,8.2891,8.2815,8.2891,80772.0
2015-06-22 12:05:00,10.95,10.95,10.94,10.94,91764.0,8.2891,8.2891,8.2815,8.2815,91764.0
2015-06-22 12:10:00,10.94,10.95,10.94,10.95,70864.0,8.2815,8.2891,8.2815,8.2891,70864.0
2015-06-22 12:15:00,10.95,10.95,10.93,10.94,88636.0,8.2891,8.2891,8.274,8.2815,88636.0
2015-06-22 12:20:00,10.94,10.94,10.9,10.92,285596.0,8.2815,8.2815,8.2512,8.2664,285596.0
2015-06-22 12:25:00,10.92,10.94,10.92,10.93,55864.0,8.2664,8.2815,8.2664,8.274,55864.0
2015-06-22 12:30:00,10.94,10.95,10.93,10.94,48772.0,8.2815,8.2891,8.274,8.2815,48772.0
2015-06-22 12:35:00,10.94,10.95,10.94,10.95,30800.0,8.2815,8.2891,8.2815,8.2891,30800.0
2015-06-22 12:40:00,10.95,10.96,10.94,10.95,32400.0,8.2891,8.2967,8.2815,8.2891,32400.0
2015-06-22 12:45:00,10.95,10.95,10.93,10.95,35364.0,8.2891,8.2891,8.274,8.2891,35364.0
2015-06-22 12:50:00,10.95,10.95,10.94,10.94,32788.0,8.2891,8.2891,8.2815,8.2815,32788.0
2015-06-22 12:55:00,10.95,10.97,10.94,10.96,98740.0,8.2891,8.3042,8.2815,8.2967,98740.0
2015-06-22 13:00:00,10.97,10.97,10.96,10.97,17780.0,8.3042,8.3042,8.2967,8.3042,17780.0
2015-06-22 13:05:00,10.97,10.99,10.97,10.97,45404.0,8.3042,8.3194,8.3042,8.3042,45404.0
2015-06-22 13:10:00,10.97,10.97,10.96,10.97,24980.0,8.3042,8.3042,8.2967,8.3042,24980.0
2015-06-22 13:15:00,10.96,10.97,10.96,10.97,47892.0,8.2967,8.3042,8.2967,8.3042,47892.0
2015-06-22 13:20:00,10.97,10.98,10.97,10.98,26828.0,8.3042,8.3118,8.3042,8.3118,26828.0
2015-06-22 13:25:00,10.98,10.99,10.98,10.99,40348.0,8.3118,8.3194,8.3118,8.3194,40348.0
2015-06-22 13:30:00,10.99,11.0,10.99,11.0,180588.0,8.3194,8.3269,8.3194,8.3269,180588.0
2015-06-22 13:35:00,11.0,11.0,10.96,10.97,238940.0,8.3269,8.3269,8.2967,8.3042,238940.0
2015-06-22 13:40:00,10.96,10.98,10.96,10.98,122392.0,8.2967,8.3118,8.2967,8.3118,122392.0
2015-06-22 13:45:00,10.98,10.99,10.97,10.98,75812.0,8.3118,8.3194,8.3042,8.3118,75812.0
2015-06-22 13:50:00,10.98,10.99,10.97,10.99,97908.0,8.3118,8.3194,8.3042,8.3194,97908.0
2015-06-22 13:55:00,10.99,10.99,10.95,10.97,258280.0,8.3194,8.3194,8.2891,8.3042,258280.0
2015-06-22 14:00:00,10.97,10.99,10.97,10.99,60496.0,8.3042,8.3194,8.3042,8.3194,60496.0
2015-06-22 14:05:00,10.99,10.99,10.98,10.99,34124.0,8.3194,8.3194,8.3118,8.3194,34124.0
2015-06-22 14:10:00,10.99,10.99,10.98,10.98,71896.0,8.3194,8.3194,8.3118,8.3118,71896.0
2015-06-22 14:15:00,10.98,10.99,10.97,10.99,40772.0,8.3118,8.3194,8.3042,8.3194,40772.0
2015-06-22 14:20:00,10.99,10.99,10.98,10.98,49164.0,8.3194,8.3194,8.3118,8.3118,49164.0
2015-06-22 14:25:00,10.98,10.98,10.97,10.98,71112.0,8.3118,8.3118,8.3042,8.3118,71112.0
2015-06-22 14:30:00,10.97,10.99,10.97,10.99,63964.0,8.3042,8.3194,8.3042,8.3194,63964.0
2015-06-22 14:35:00,10.99,11.0,10.99,10.99,44980.0,8.3194,8.3269,8.3194,8.3194,44980.0
2015-06-22 14:40:00,10.99,11.0,10.98,10.99,113472.0,8.3194,8.3269,8.3118,8.3194,113472.0
2015-06-22 14:45:00,10.99,11.0,10.99,11.0,118548.0,8.3194,8.3269,8.3194,8.3269,118548.0
2015-06-22 14:50:00,11.0,11.02,11.0,11.02,135004.0,8.3269,8.3421,8.3269,8.3421,135004.0
2015-06-22 14:55:00,11.02,11.03,11.01,11.01,153816.0,8.3421,8.3497,8.3345,8.3345,153816.0
2015-06-22 15:00:00,11.01,11.01,10.99,11.0,205264.0,8.3345,8.3345,8.3194,8.3269,205264.0
2015-06-22 15:05:00,11.0,11.01,10.99,10.99,169372.0,8.3269,8.3345,8.3194,8.3194,169372.0
2015-06-22 15:10:00,10.99,11.0,10.97,10.98,328420.0,8.3194,8.3269,8.3042,8.3118,328420.0
2015-06-22 15:15:00,10.97,10.98,10.96,10.96,221464.0,8.3042,8.3118,8.2967,8.2967,221464.0
2015-06-22 15:20:00,10.97,10.97,10.96,10.96,83548.0,8.3042,8.3042,8.2967,8.2967,83548.0
2015-06-22 15:25:00,10.96,10.97,10.96,10.96,105544.0,8.2967,8.3042,8.2967,8.2967,105544.0
2015-06-22 15:30:00,10.96,10.97,10.96,10.96,141616.0,8.2967,8.3042,8.2967,8.2967,141616.0
2015-06-22 15:35:00,10.97,10.97,10.96,10.96,250828.0,8.3042,8.3042,8.2967,8.2967,250828.0
2015-06-22 15:40:00,10.97,10.97,10.95,10.95,196252.0,8.3042,8.3042,8.2891,8.2891,196252.0
2015-06-22 15:45:00,10.95,10.99,10.95,10.99,182724.0,8.2891,8.3194,8.2891,8.3194,182724.0
2015-06-22 15:50:00,10.99,10.99,10.97,10.97,243224.0,8.3194,8.3194,8.3042,8.3042,243224.0
2015-06-22 15:55:00,10.97,10.98,10.95,10.97,867796.0,8.3042,8.3118,8.2891,8.3042,867796.0
2015-06-23 09:30:00,11.01,11.02,10.96,10.97,112668.0,8.3345,8.3421,8.2967,8.3042,112668.0
2015-06-23 09:35:00,10.97,11.01,10.97,10.99,43252.0,8.3042,8.3345,8.3042,8.3194,43252.0
2015-06-23 09:40:00,10.99,11.04,10.99,11.03,130132.0,8.3194,8.3572,8.3194,8.3497,130132.0
2015-06-23 09:45:00,11.02,11.04,11.01,11.04,234420.0,8.3421,8.3572,8.3345,8.3572,234420.0
2015-06-23 09:50:00,11.04,11.05,11.03,11.04,73128.0,8.3572,8.3648,8.3497,8.3572,73128.0
2015-06-23 09:55:00,11.04,11.05,11.04,11.04,130296.0,8.3572,8.3648,8.3572,8.3572,130296.0
2015-06-23 10:00:00,11.04,11.06,11.04,11.05,50828.0,8.3572,8.3724,8.3572,8.3648,50828.0
2015-06-23 10:05:00,11.05,11.06,11.03,11.03,78264.0,8.3648,8.3724,8.3497,8.3497,78264.0
2015-06-23 10:10:00,11.03,11.05,11.02,11.03,77988.0,8.3497,8.3648,8.3421,8.3497,77988.0
2015-06-23 10:15:00,11.03,11.04,11.01,11.02,105176.0,8.3497,8.3572,8.3345,8.3421,105176.0
2015-06-23 10:20:00,11.02,11.04,11.02,11.04,71808.0,8.3421,8.3572,8.3421,8.3572,71808.0
2015-06-23 10:25:00,11.04,11.06,11.03,11.04,119092.0,8.3572,8.3724,8.3497,8.3572,119092.0
2015-06-23 10:30:00,11.04,11.05,11.04,11.05,36400.0,8.3572,8.3648,8.3572,8.3648,36400.0
2015-06-23 10:35:00,11.05,11.07,11.04,11.07,191776.0,8.3648,8.3799,8.3572,8.3799,191776.0
2015-06-23 10:40:00,11.07,11.07,11.03,11.04,121104.0,8.3799,8.3799,8.3497,8.3572,121104.0
2015-06-23 10:45:00,11.04,11.06,11.04,11.06,31604.0,8.3572,8.3724,8.3572,8.3724,31604.0
2015-06-23 10:50:00,11.06,11.07,11.04,11.05,93784.0,8.3724,8.3799,8.3572,8.3648,93784.0
2015-06-23 10:55:00,11.05,11.05,11.05,11.05,33184.0,8.3648,8.3648,8.3648,8.3648,33184.0
2015-06-23 11:00:00,11.05,11.08,11.05,11.08,53464.0,8.3648,8.3875,8.3648,8.3875,53464.0
2015-06-23 11:05:00,11.09,11.09,11.08,11.09,54804.0,8.3951,8.3951,8.3875,8.3951,54804.0
2015-06-23 11:10:00,11.09,11.11,11.09,11.11,152696.0,8.3951,8.4102,8.3951,8.4102,152696.0
2015-06-23 11:15:00,11.11,11.12,11.08,11.08,139572.0,8.4102,8.4178,8.3875,8.3875,139572.0
2015-06-23 11:20:00,11.08,11.09,11.06,11.06,29400.0,8.3875,8.3951,8.3724,8.3724,29400.0
2015-06-23 11:25:00,11.06,11.07,11.05,11.06,33656.0,8.3724,8.3799,8.3648,8.3724,33656.0
2015-06-23 11:30:00,11.06,11.06,11.04,11.04,65176.0,8.3724,8.3724,8.3572,8.3572,65176.0
2015-06-23 11:35:00,11.04,11.05,11.04,11.04,51616.0,8.3572,8.3648,8.3572,8.3572,51616.0
2015-06-23 11:40:00,11.04,11.04,11.02,11.03,52012.0,8.3572,8.3572,8.3421,8.3497,52012.0
2015-06-23 11:45:00,11.02,11.03,11.01,11.03,82008.0,8.3421,8.3497,8.3345,8.3497,82008.0
2015-06-23 11:50:00,11.03,11.05,11.02,11.02,34824.0,8.3497,8.3648,8.3421,8.3421,34824.0
2015-06-23 11:55:00,11.02,11.03,11.01,11.03,37412.0,8.3421,8.3497,8.3345,8.3497,37412.0
2015-06-23 12:00:00,11.03,11.05,11.02,11.05,64432.0,8.3497,8.3648,8.3421,8.3648,64432.0
2015-06-23 12:05:00,11.05,11.05,11.02,11.03,64184.0,8.3648,8.3648,8.3421,8.3497,64184.0
2015-06-23 12:10:00,11.04,11.05,11.04,11.05,10000.0,8.3572,8.3648,8.3572,8.3648,10000.0
2015-06-23 12:15:00,11.05,11.06,11.05,11.06,11200.0,8.3648,8.3724,8.3648,8.3724,11200.0
2015-06-23 12:20:00,11.06,11.06,11.04,11.04,21212.0,8.3724,8.3724,8.3572,8.3572,21212.0
2015-06-23 12:25:00,11.05,11.05,11.04,11.04,33772.0,8.3648,8.3648,8.3572,8.3572,33772.0
2015-06-23 12:30:00,11.04,11.05,11.04,11.05,29812.0,8.3572,8.3648,8.3572,8.3648,29812.0
2015-06-23 12:35:00,11.05,11.06,11.04,11.06,38044.0,8.3648,8.3724,8.3572,8.3724,38044.0
2015-06-23 12:40:00,11.06,11.08,11.06,11.08,40032.0,8.3724,8.3875,8.3724,8.3875,40032.0
2015-06-23 12:45:00,11.07,11.08,11.07,11.08,15288.0,8.3799,8.3875,8.3799,8.3875,15288.0
2015-06-23 12:50:00,11.08,11.08,11.06,11.06,28108.0,8.3875,8.3875,8.3724,8.3724,28108.0
2015-06-23 12:55:00,11.06,11.07,11.06,11.07,20076.0,8.3724,8.3799,8.3724,8.3799,20076.0
2015-06-23 13:00:00,11.07,11.08,11.07,11.08,31740.0,8.3799,8.3875,8.3799,8.3875,31740.0
2015-06-23 13:05:00,11.08,11.08,11.07,11.08,63544.0,8.3875,8.3875,8.3799,8.3875,63544.0
2015-06-23 13:10:00,11.07,11.08,11.07,11.08,58164.0,8.3799,8.3875,8.3799,8.3875,58164.0
2015-06-23 13:15:00,11.08,11.08,11.06,11.06,107052.0,8.3875,8.3875,8.3724,8.3724,107052.0
2015-06-23 13:20:00,11.06,11.07,11.06,11.06,30200.0,8.3724,8.3799,8.3724,8.3724,30200.0
2015-06-23 13:25:00,11.06,11.08,11.06,11.08,39292.0,8.3724,8.3875,8.3724,8.3875,39292.0
2015-06-23 13:30:00,11.08,11.1,11.08,11.1,63156.0,8.3875,8.4026,8.3875,8.4026,63156.0
2015-06-23 13:35:00,11.1,11.1,11.09,11.09,17680.0,8.4026,8.4026,8.3951,8.3951,17680.0
2015-06-23 13:40:00,11.09,11.1,11.09,11.09,17184.0,8.3951,8.4026,8.3951,8.3951,17184.0
2015-06-23 13:45:00,11.09,11.1,11.08,11.08,32144.0,8.3951,8.4026,8.3875,8.3875,32144.0
2015-06-23 13:50:00,11.08,11.08,11.07,11.07,13184.0,8.3875,8.3875,8.3799,8.3799,13184.0
2015-06-23 13:55:00,11.07,11.08,11.07,11.08,27892.0,8.3799,8.3875,8.3799,8.3875,27892.0
2015-06-23 14:00:00,11.08,11.08,11.07,11.08,44116.0,8.3875,8.3875,8.3799,8.3875,44116.0
2015-06-23 14:05:00,11.08,11.08,11.07,11.08,45212.0,8.3875,8.3875,8.3799,8.3875,45212.0
2015-06-23 14:10:00,11.07,11.08,11.07,11.07,23268.0,8.3799,8.3875,8.3799,8.3799,23268.0
2015-06-23 14:15:00,11.07,11.08,11.07,11.08,38216.0,8.3799,8.3875,8.3799,8.3875,38216.0
2015-06-23 14:20:00,11.08,11.08,11.08,11.08,43164.0,8.3875,8.3875,8.3875,8.3875,43164.0
2015-06-23 14:25:00,11.08,11.09,11.08,11.08,65976.0,8.3875,8.3951,8.3875,8.3875,65976.0
2015-06-23 14:30:00,11.08,11.09,11.08,11.08,46280.0,8.3875,8.3951,8.3875,8.3875,46280.0
2015-06-23 14:35:00,11.08,11.09,11.08,11.09,48012.0,8.3875,8.3951,8.3875,8.3951,48012.0
2015-06-23 14:40:00,11.09,11.09,11.08,11.09,46384.0,8.3951,8.3951,8.3875,8.3951,46384.0
2015-06-23 14:45:00,11.09,11.09,11.08,11.08,32028.0,8.3951,8.3951,8.3875,8.3875,32028.0
2015-06-23 14:50:00,11.08,11.1,11.08,11.09,67160.0,8.3875,8.4026,8.3875,8.3951,67160.0
2015-06-23 14:55:00,11.09,11.11,11.09,11.09,80588.0,8.3951,8.4102,8.3951,8.3951,80588.0
2015-06-23 15:00:00,11.09,11.1,11.09,11.09,121832.0,8.3951,8.4026,8.3951,8.3951,121832.0
2015-06-23 15:05:00,11.09,11.1,11.09,11.09,84432.0,8.3951,8.4026,8.3951,8.3951,84432.0
2015-06-23 15:10:00,11.1,11.12,11.1,11.11,103172.0,8.4026,8.4178,8.4026,8.4102,103172.0
2015-06-23 15:15:00,11.11,11.12,11.11,11.12,88628.0,8.4102,8.4178,8.4102,8.4178,88628.0
2015-06-23 15:20:00,11.12,11.13,11.12,11.13,222524.0,8.4178,8.4254,8.4178,8.4254,222524.0
2015-06-23 15:25:00,11.13,11.13,11.12,11.13,123204.0,8.4254,8.4254,8.4178,8.4254,123204.0
2015-06-23 15:30:00,11.13,11.14,11.12,11.12,241432.0,8.4254,8.4329,8.4178,8.4178,241432.0
2015-06-23 15:35:00,11.12,11.13,11.09,11.09,138864.0,8.4178,8.4254,8.3951,8.3951,138864.0
2015-06-23 15:40:00,11.1,11.1,11.08,11.08,82128.0,8.4026,8.4026,8.3875,8.3875,82128.0
2015-06-23 15:45:00,11.08,11.1,11.08,11.09,156804.0,8.3875,8.4026,8.3875,8.3951,156804.0
2015-06-23 15:50:00,11.09,11.1,11.09,11.09,265540.0,8.3951,8.4026,8.3951,8.3951,265540.0
2015-06-23 15:55:00,11.09,11.1,11.09,11.09,461808.0,8.3951,8.4026,8.3951,8.3951,461808.0
2015-06-24 09:30:00,11.05,11.12,11.04,11.12,94996.0,8.3648,8.4178,8.3572,8.4178,94996.0
2015-06-24 09:35:00,11.12,11.17,11.11,11.17,108240.0,8.4178,8.4556,8.4102,8.4556,108240.0
2015-06-24 09:40:00,11.17,11.22,11.16,11.2,173288.0,8.4556,8.4935,8.4481,8.4783,173288.0
2015-06-24 09:45:00,11.19,11.2,11.17,11.17,81344.0,8.4708,8.4783,8.4556,8.4556,81344.0
2015-06-24 09:50:00,11.17,11.18,11.17,11.18,35348.0,8.4556,8.4632,8.4556,8.4632,35348.0
2015-06-24 09:55:00,11.18,11.33,11.18,11.31,764868.0,8.4632,8.5768,8.4632,8.5616,764868.0
2015-06-24 10:00:00,11.31,11.31,11.3,11.31,184692.0,8.5616,8.5616,8.554,8.5616,184692.0
2015-06-24 10:05:00,11.31,11.34,11.3,11.33,157656.0,8.5616,8.5843,8.554,8.5768,157656.0
2015-06-24 10:10:00,11.33,11.34,11.31,11.31,238240.0,8.5768,8.5843,8.5616,8.5616,238240.0
2015-06-24 10:15:00,11.31,11.33,11.28,11.33,106204.0,8.5616,8.5768,8.5389,8.5768,106204.0
2015-06-24 10:20:00,11.33,11.36,11.33,11.35,304028.0,8.5768,8.5995,8.5768,8.5919,304028.0
2015-06-24 10:25:00,11.35,11.37,11.35,11.37,129276.0,8.5919,8.607,8.5919,8.607,129276.0
2015-06-24 10:30:00,11.37,11.38,11.34,11.35,152572.0,8.607,8.6146,8.5843,8.5919,152572.0
2015-06-24 10:35:00,11.35,11.35,11.32,11.32,130940.0,8.5919,8.5919,8.5692,8.5692,130940.0
2015-06-24 10:40:00,11.32,11.32,11.3,11.31,307792.0,8.5692,8.5692,8.554,8.5616,307792.0
2015-06-24 10:45:00,11.31,11.31,11.28,11.29,128288.0,8.5616,8.5616,8.5389,8.5465,128288.0
2015-06-24 10:50:00,11.28,11.28,11.25,11.26,61308.0,8.5389,8.5389,8.5162,8.5238,61308.0
2015-06-24 10:55:00,11.26,11.26,11.22,11.24,133088.0,8.5238,8.5238,8.4935,8.5086,133088.0
2015-06-24 11:00:00,11.24,11.24,11.22,11.23,87416.0,8.5086,8.5086,8.4935,8.5011,87416.0
2015-06-24 11:05:00,11.24,11.25,11.22,11.23,97508.0,8.5086,8.5162,8.4935,8.5011,97508.0
2015-06-24 11:10:00,11.23,11.23,11.22,11.22,58344.0,8.5011,8.5011,8.4935,8.4935,58344.0
2015-06-24 11:15:00,11.22,11.22,11.2,11.22,142508.0,8.4935,8.4935,8.4783,8.4935,142508.0
2015-06-24 11:20:00,11.22,11.26,11.21,11.25,236308.0,8.4935,8.5238,8.4859,8.5162,236308.0
2015-06-24 11:25:00,11.25,11.27,11.23,11.27,96656.0,8.5162,8.5313,8.5011,8.5313,96656.0
2015-06-24 11:30:00,11.27,11.29,11.27,11.27,76488.0,8.5313,8.5465,8.5313,8.5313,76488.0
2015-06-24 11:35:00,11.28,11.3,11.28,11.3,85788.0,8.5389,8.554,8.5389,8.554,85788.0
2015-06-24 11:40:00,11.3,11.3,11.29,11.29,51000.0,8.554,8.554,8.5465,8.5465,51000.0
2015-06-24 11:45:00,11.3,11.32,11.29,11.31,57588.0,8.554,8.5692,8.5465,8.5616,57588.0
2015-06-24 11:50:00,11.31,11.31,11.3,11.3,48628.0,8.5616,8.5616,8.554,8.554,48628.0
2015-06-24 11:55:00,11.3,11.3,11.25,11.26,82884.0,8.554,8.554,8.5162,8.5238,82884.0
2015-06-24 12:00:00,11.26,11.26,11.22,11.22,51700.0,8.5238,8.5238,8.4935,8.4935,51700.0
2015-06-24 12:05:00,11.22,11.24,11.22,11.24,46132.0,8.4935,8.5086,8.4935,8.5086,46132.0
2015-06-24 12:10:00,11.24,11.25,11.23,11.24,79104.0,8.5086,8.5162,8.5011,8.5086,79104.0
2015-06-24 12:15:00,11.24,11.25,11.24,11.24,40760.0,8.5086,8.5162,8.5086,8.5086,40760.0
2015-06-24 12:20:00,11.24,11.25,11.24,11.24,42472.0,8.5086,8.5162,8.5086,8.5086,42472.0
2015-06-24 12:25:00,11.24,11.24,11.23,11.24,56112.0,8.5086,8.5086,8.5011,8.5086,56112.0
2015-06-24 12:30:00,11.24,11.24,11.23,11.23,46432.0,8.5086,8.5086,8.5011,8.5011,46432.0
2015-06-24 12:35:00,11.23,11.23,11.22,11.22,31252.0,8.5011,8.5011,8.4935,8.4935,31252.0
2015-06-24 12:40:00,11.22,11.22,11.22,11.22,42360.0,8.4935,8.4935,8.4935,8.4935,42360.0
2015-06-24 12:45:00,11.22,11.22,11.22,11.22,39340.0,8.4935,8.4935,8.4935,8.4935,39340.0
2015-06-24 12:50:00,11.22,11.22,11.2,11.2,57268.0,8.4935,8.4935,8.4783,8.4783,57268.0
2015-06-24 12:55:00,11.2,11.21,11.2,11.21,51040.0,8.4783,8.4859,8.4783,8.4859,51040.0
2015-06-24 13:00:00,11.21,11.21,11.2,11.2,20316.0,8.4859,8.4859,8.4783,8.4783,20316.0
2015-06-24 13:05:00,11.2,11.21,11.2,11.21,27796.0,8.4783,8.4859,8.4783,8.4859,27796.0
2015-06-24 13:10:00,11.21,11.23,11.21,11.23,90672.0,8.4859,8.5011,8.4859,8.5011,90672.0
2015-06-24 13:15:00,11.23,11.23,11.2,11.2,57096.0,8.5011,8.5011,8.4783,8.4783,57096.0
2015-06-24 13:20:00,11.2,11.21,11.19,11.2,239052.0,8.4783,8.4859,8.4708,8.4783,239052.0
2015-06-24 13:25:00,11.2,11.21,11.17,11.2,159728.0,8.4783,8.4859,8.4556,8.4783,159728.0
2015-06-24 13:30:00,11.2,11.2,11.17,11.18,65148.0,8.4783,8.4783,8.4556,8.4632,65148.0
2015-06-24 13:35:00,11.18,11.19,11.15,11.19,156692.0,8.4632,8.4708,8.4405,8.4708,156692.0
2015-06-24 13:40:00,11.2,11.21,11.2,11.2,101328.0,8.4783,8.4859,8.4783,8.4783,101328.0
2015-06-24 13:45:00,11.2,11.2,11.2,11.2,69396.0,8.4783,8.4783,8.4783,8.4783,69396.0
2015-06-24 13:50:00,11.2,11.21,11.2,11.21,29140.0,8.4783,8.4859,8.4783,8.4859,29140.0
2015-06-24 13:55:00,11.21,11.22,11.21,11.22,22004.0,8.4859,8.4935,8.4859,8.4935,22004.0
2015-06-24 14:00:00,11.21,11.24,11.21,11.24,82396.0,8.4859,8.5086,8.4859,8.5086,82396.0
2015-06-24 14:05:00,11.24,11.24,11.22,11.24,50880.0,8.5086,8.5086,8.4935,8.5086,50880.0
2015-06-24 14:10:00,11.24,11.24,11.22,11.23,50336.0,8.5086,8.5086,8.4935,8.5011,50336.0
2015-06-24 14:15:00,11.22,11.22,11.21,11.21,46836.0,8.4935,8.4935,8.4859,8.4859,46836.0
2015-06-24 14:20:00,11.21,11.21,11.2,11.2,30856.0,8.4859,8.4859,8.4783,8.4783,30856.0
2015-06-24 14:25:00,11.2,11.22,11.2,11.22,59016.0,8.4783,8.4935,8.4783,8.4935,59016.0
2015-06-24 14:30:00,11.22,11.23,11.21,11.23,73456.0,8.4935,8.5011,8.4859,8.5011,73456.0
2015-06-24 14:35:00,11.23,11.23,11.22,11.23,66988.0,8.5011,8.5011,8.4935,8.5011,66988.0
2015-06-24 14:40:00,11.23,11.24,11.22,11.24,70888.0,8.5011,8.5086,8.4935,8.5086,70888.0
2015-06-24 14:45:00,11.24,11.24,11.24,11.24,30080.0,8.5086,8.5086,8.5086,8.5086,30080.0
2015-06-24 14:50:00,11.24,11.28,11.24,11.27,157740.0,8.5086,8.5389,8.5086,8.5313,157740.0
2015-06-24 14:55:00,11.27,11.29,11.27,11.28,88324.0,8.5313,8.5465,8.5313,8.5389,88324.0
2015-06-24 15:00:00,11.28,11.28,11.27,11.27,112528.0,8.5389,8.5389,8.5313,8.5313,112528.0
2015-06-24 15:05:00,11.27,11.28,11.24,11.24,74020.0,8.5313,8.5389,8.5086,8.5086,74020.0
2015-06-24 15:10:00,11.24,11.24,11.22,11.22,87444.0,8.5086,8.5086,8.4935,8.4935,87444.0
2015-06-24 15:15:00,11.22,11.22,11.21,11.21,25268.0,8.4935,8.4935,8.4859,8.4859,25268.0
2015-06-24 15:20:00,11.21,11.22,11.2,11.21,84700.0,8.4859,8.4935,8.4783,8.4859,84700.0
2015-06-24 15:25:00,11.21,11.22,11.2,11.21,116584.0,8.4859,8.4935,8.4783,8.4859,116584.0
2015-06-24 15:30:00,11.21,11.21,11.19,11.19,65752.0,8.4859,8.4859,8.4708,8.4708,65752.0
2015-06-24 15:35:00,11.19,11.19,11.16,11.16,144448.0,8.4708,8.4708,8.4481,8.4481,144448.0
2015-06-24 15:40:00,11.16,11.17,11.16,11.17,74636.0,8.4481,8.4556,8.4481,8.4556,74636.0
2015-06-24 15:45:00,11.17,11.17,11.15,11.15,169476.0,8.4556,8.4556,8.4405,8.4405,169476.0
2015-06-24 15:50:00,11.15,11.15,11.13,11.13,254624.0,8.4405,8.4405,8.4254,8.4254,254624.0
2015-06-24 15:55:00,11.14,11.15,11.13,11.14,386112.0,8.4329,8.4405,8.4254,8.4329,386112.0
2015-06-25 09:30:00,11.15,11.18,10.95,10.98,342988.0,8.4405,8.4632,8.2891,8.3118,342988.0
2015-06-25 09:35:00,10.99,11.07,10.98,11.06,47160.0,8.3194,8.3799,8.3118,8.3724,47160.0
2015-06-25 09:40:00,11.05,11.09,11.02,11.06,140908.0,8.3648,8.3951,8.3421,8.3724,140908.0
2015-06-25 09:45:00,11.06,11.06,11.01,11.04,114440.0,8.3724,8.3724,8.3345,8.3572,114440.0
2015-06-25 09:50:00,11.04,11.05,11.03,11.03,53284.0,8.3572,8.3648,8.3497,8.3497,53284.0
2015-06-25 09:55:00,11.03,11.04,11.02,11.03,23772.0,8.3497,8.3572,8.3421,8.3497,23772.0
2015-06-25 10:00:00,11.03,11.06,10.98,11.0,140488.0,8.3497,8.3724,8.3118,8.3269,140488.0
2015-06-25 10:05:00,11.0,11.01,10.97,10.99,87524.0,8.3269,8.3345,8.3042,8.3194,87524.0
2015-06-25 10:10:00,10.99,11.02,10.99,10.99,32968.0,8.3194,8.3421,8.3194,8.3194,32968.0
2015-06-25 10:15:00,10.99,10.99,10.95,10.96,77052.0,8.3194,8.3194,8.2891,8.2967,77052.0
2015-06-25 10:20:00,10.96,10.96,10.95,10.95,54444.0,8.2967,8.2967,8.2891,8.2891,54444.0
2015-06-25 10:25:00,10.95,10.96,10.95,10.95,52912.0,8.2891,8.2967,8.2891,8.2891,52912.0
2015-06-25 10:30:00,10.96,11.0,10.95,10.99,52100.0,8.2967,8.3269,8.2891,8.3194,52100.0
2015-06-25 10:35:00,10.99,11.0,10.97,10.99,42504.0,8.3194,8.3269,8.3042,8.3194,42504.0
2015-06-25 10:40:00,10.99,10.99,10.97,10.97,34220.0,8.3194,8.3194,8.3042,8.3042,34220.0
2015-06-25 10:45:00,10.97,10.97,10.97,10.97,19688.0,8.3042,8.3042,8.3042,8.3042,19688.0
2015-06-25 10:50:00,10.97,10.97,10.96,10.97,39588.0,8.3042,8.3042,8.2967,8.3042,39588.0
2015-06-25 10:55:00,10.97,10.99,10.97,10.99,57304.0,8.3042,8.3194,8.3042,8.3194,57304.0
2015-06-25 11:00:00,10.99,11.02,10.98,11.01,53488.0,8.3194,8.3421,8.3118,8.3345,53488.0
2015-06-25 11:05:00,11.01,11.02,10.99,11.0,59968.0,8.3345,8.3421,8.3194,8.3269,59968.0
2015-06-25 11:10:00,11.0,11.0,10.99,11.0,46364.0,8.3269,8.3269,8.3194,8.3269,46364.0
2015-06-25 11:15:00,10.99,11.0,10.97,10.98,56980.0,8.3194,8.3269,8.3042,8.3118,56980.0
2015-06-25 11:20:00,10.98,10.99,10.98,10.98,27532.0,8.3118,8.3194,8.3118,8.3118,27532.0
2015-06-25 11:25:00,10.98,11.0,10.98,11.0,46400.0,8.3118,8.3269,8.3118,8.3269,46400.0
2015-06-25 11:30:00,11.0,11.0,10.97,10.98,57032.0,8.3269,8.3269,8.3042,8.3118,57032.0
2015-06-25 11:35:00,10.97,10.97,10.96,10.97,32024.0,8.3042,8.3042,8.2967,8.3042,32024.0
2015-06-25 11:40:00,10.97,10.99,10.97,10.99,50004.0,8.3042,8.3194,8.3042,8.3194,50004.0
2015-06-25 11:45:00,10.99,11.01,10.99,11.01,38492.0,8.3194,8.3345,8.3194,8.3345,38492.0
2015-06-25 11:50:00,11.01,11.02,11.0,11.0,41096.0,8.3345,8.3421,8.3269,8.3269,41096.0
2015-06-25 11:55:00,11.0,11.0,10.99,11.0,30184.0,8.3269,8.3269,8.3194,8.3269,30184.0
2015-06-25 12:00:00,11.0,11.0,10.99,11.0,12820.0,8.3269,8.3269,8.3194,8.3269,12820.0
2015-06-25 12:05:00,10.99,11.0,10.99,11.0,35880.0,8.3194,8.3269,8.3194,8.3269,35880.0
2015-06-25 12:10:00,11.0,11.02,11.0,11.01,34412.0,8.3269,8.3421,8.3269,8.3345,34412.0
2015-06-25 12:15:00,11.01,11.05,11.01,11.05,20820.0,8.3345,8.3648,8.3345,8.3648,20820.0
2015-06-25 12:20:00,11.05,11.06,11.05,11.06,37460.0,8.3648,8.3724,8.3648,8.3724,37460.0
2015-06-25 12:25:00,11.06,11.06,11.03,11.03,19780.0,8.3724,8.3724,8.3497,8.3497,19780.0
2015-06-25 12:30:00,11.04,11.05,11.03,11.04,38284.0,8.3572,8.3648,8.3497,8.3572,38284.0
2015-06-25 12:35:00,11.04,11.04,11.02,11.02,29780.0,8.3572,8.3572,8.3421,8.3421,29780.0
2015-06-25 12:40:00,11.02,11.03,11.02,11.02,27688.0,8.3421,8.3497,8.3421,8.3421,27688.0
2015-06-25 12:45:00,11.02,11.03,11.02,11.03,36244.0,8.3421,8.3497,8.3421,8.3497,36244.0
2015-06-25 12:50:00,11.03,11.03,11.01,11.01,35784.0,8.3497,8.3497,8.3345,8.3345,35784.0
2015-06-25 12:55:00,11.01,11.02,11.01,11.01,38400.0,8.3345,8.3421,8.3345,8.3345,38400.0
2015-06-25 13:00:00,11.01,11.01,11.0,11.0,40632.0,8.3345,8.3345,8.3269,8.3269,40632.0
2015-06-25 13:05:00,11.0,11.01,10.99,11.0,32468.0,8.3269,8.3345,8.3194,8.3269,32468.0
2015-06-25 13:10:00,11.0,11.01,11.0,11.0,29096.0,8.3269,8.3345,8.3269,8.3269,29096.0
2015-06-25 13:15:00,11.0,11.01,10.99,11.01,22408.0,8.3269,8.3345,8.3194,8.3345,22408.0
2015-06-25 13:20:00,11.01,11.02,10.99,11.02,49048.0,8.3345,8.3421,8.3194,8.3421,49048.0
2015-06-25 13:25:00,11.02,11.03,11.01,11.01,49468.0,8.3421,8.3497,8.3345,8.3345,49468.0
2015-06-25 13:30:00,11.01,11.03,11.01,11.02,31200.0,8.3345,8.3497,8.3345,8.3421,31200.0
2015-06-25 13:35:00,11.02,11.02,11.01,11.02,66256.0,8.3421,8.3421,8.3345,8.3421,66256.0
2015-06-25 13:40:00,11.02,11.03,11.01,11.02,46556.0,8.3421,8.3497,8.3345,8.3421,46556.0
2015-06-25 13:45:00,11.02,11.03,11.01,11.01,28296.0,8.3421,8.3497,8.3345,8.3345,28296.0
2015-06-25 13:50:00,11.02,11.02,10.98,10.98,64608.0,8.3421,8.3421,8.3118,8.3118,64608.0
2015-06-25 13:55:00,10.98,10.99,10.97,10.99,34680.0,8.3118,8.3194,8.3042,8.3194,34680.0
2015-06-25 14:00:00,10.99,10.99,10.97,10.98,33688.0,8.3194,8.3194,8.3042,8.3118,33688.0
2015-06-25 14:05:00,10.98,10.98,10.95,10.96,53420.0,8.3118,8.3118,8.2891,8.2967,53420.0
2015-06-25 14:10:00,10.96,10.97,10.94,10.95,49156.0,8.2967,8.3042,8.2815,8.2891,49156.0
2015-06-25 14:15:00,10.96,10.97,10.95,10.96,66572.0,8.2967,8.3042,8.2891,8.2967,66572.0
2015-06-25 14:20:00,10.96,10.98,10.95,10.96,38572.0,8.2967,8.3118,8.2891,8.2967,38572.0
2015-06-25 14:25:00,10.96,10.96,10.93,10.95,41400.0,8.2967,8.2967,8.274,8.2891,41400.0
2015-06-25 14:30:00,10.94,10.96,10.94,10.96,46928.0,8.2815,8.2967,8.2815,8.2967,46928.0
2015-06-25 14:35:00,10.96,10.96,10.94,10.95,69824.0,8.2967,8.2967,8.2815,8.2891,69824.0
2015-06-25 14:40:00,10.95,10.95,10.93,10.94,55816.0,8.2891,8.2891,8.274,8.2815,55816.0
2015-06-25 14:45:00,10.94,10.95,10.94,10.95,30800.0,8.2815,8.2891,8.2815,8.2891,30800.0
2015-06-25 14:50:00,10.95,10.95,10.94,10.94,53696.0,8.2891,8.2891,8.2815,8.2815,53696.0
2015-06-25 14:55:00,10.93,10.94,10.93,10.94,69032.0,8.274,8.2815,8.274,8.2815,69032.0
2015-06-25 15:00:00,10.94,10.96,10.93,10.96,113148.0,8.2815,8.2967,8.274,8.2967,113148.0
2015-06-25 15:05:00,10.96,10.97,10.95,10.97,69804.0,8.2967,8.3042,8.2891,8.3042,69804.0
2015-06-25 15:10:00,10.96,10.97,10.96,10.96,53012.0,8.2967,8.3042,8.2967,8.2967,53012.0
2015-06-25 15:15:00,10.96,10.97,10.95,10.96,75876.0,8.2967,8.3042,8.2891,8.2967,75876.0
2015-06-25 15:20:00,10.96,10.97,10.96,10.96,72912.0,8.2967,8.3042,8.2967,8.2967,72912.0
2015-06-25 15:25:00,10.96,10.96,10.95,10.95,54964.0,8.2967,8.2967,8.2891,8.2891,54964.0
2015-06-25 15:30:00,10.95,10.95,10.94,10.94,93584.0,8.2891,8.2891,8.2815,8.2815,93584.0
2015-06-25 15:35:00,10.94,10.95,10.93,10.94,138980.0,8.2815,8.2891,8.274,8.2815,138980.0
2015-06-25 15:40:00,10.93,10.93,10.92,10.92,146832.0,8.274,8.274,8.2664,8.2664,146832.0
2015-06-25 15:45:00,10.92,10.94,10.92,10.93,163124.0,8.2664,8.2815,8.2664,8.274,163124.0
2015-06-25 15:50:00,10.94,10.94,10.93,10.93,171616.0,8.2815,8.2815,8.274,8.274,171616.0
2015-06-25 15:55:00,10.93,10.93,10.91,10.92,470000.0,8.274,8.274,8.2588,8.2664,470000.0
2015-06-26 09:30:00,10.95,10.95,10.9,10.92,91520.0,8.2891,8.2891,8.2512,8.2664,91520.0
2015-06-26 09:35:00,10.92,10.92,10.89,10.92,29888.0,8.2664,8.2664,8.2437,8.2664,29888.0
2015-06-26 09:40:00,10.92,10.95,10.9,10.94,42012.0,8.2664,8.2891,8.2512,8.2815,42012.0
2015-06-26 09:45:00,10.93,10.94,10.91,10.92,20468.0,8.274,8.2815,8.2588,8.2664,20468.0
2015-06-26 09:50:00,10.93,10.93,10.89,10.9,30400.0,8.274,8.274,8.2437,8.2512,30400.0
2015-06-26 09:55:00,10.9,10.93,10.89,10.9,44596.0,8.2512,8.274,8.2437,8.2512,44596.0
2015-06-26 10:00:00,10.9,10.94,10.89,10.9,73480.0,8.2512,8.2815,8.2437,8.2512,73480.0
2015-06-26 10:05:00,10.9,10.9,10.89,10.89,33240.0,8.2512,8.2512,8.2437,8.2437,33240.0
2015-06-26 10:10:00,10.89,10.89,10.85,10.89,83860.0,8.2437,8.2437,8.2134,8.2437,83860.0
2015-06-26 10:15:00,10.89,10.92,10.89,10.9,57500.0,8.2437,8.2664,8.2437,8.2512,57500.0
2015-06-26 10:20:00,10.9,10.93,10.9,10.92,57792.0,8.2512,8.274,8.2512,8.2664,57792.0
2015-06-26 10:25:00,10.92,10.95,10.92,10.95,33044.0,8.2664,8.2891,8.2664,8.2891,33044.0
2015-06-26 10:30:00,10.95,10.95,10.92,10.92,39868.0,8.2891,8.2891,8.2664,8.2664,39868.0
2015-06-26 10:35:00,10.91,10.92,10.9,10.9,35364.0,8.2588,8.2664,8.2512,8.2512,35364.0
2015-06-26 10:40:00,10.9,10.91,10.9,10.9,55112.0,8.2512,8.2588,8.2512,8.2512,55112.0
2015-06-26 10:45:00,10.9,10.92,10.9,10.91,62400.0,8.2512,8.2664,8.2512,8.2588,62400.0
2015-06-26 10:50:00,10.91,10.91,10.87,10.87,123696.0,8.2588,8.2588,8.2285,8.2285,123696.0
2015-06-26 10:55:00,10.87,10.88,10.85,10.86,106740.0,8.2285,8.2361,8.2134,8.221,106740.0
2015-06-26 11:00:00,10.86,10.89,10.86,10.88,64800.0,8.221,8.2437,8.221,8.2361,64800.0
2015-06-26 11:05:00,10.88,10.89,10.87,10.88,36940.0,8.2361,8.2437,8.2285,8.2361,36940.0
2015-06-26 11:10:00,10.88,10.89,10.88,10.88,38400.0,8.2361,8.2437,8.2361,8.2361,38400.0
2015-06-26 11:15:00,10.88,10.88,10.87,10.88,177200.0,8.2361,8.2361,8.2285,8.2361,177200.0
2015-06-26 11:20:00,10.88,10.9,10.88,10.88,115032.0,8.2361,8.2512,8.2361,8.2361,115032.0
2015-06-26 11:25:00,10.88,10.9,10.88,10.88,65304.0,8.2361,8.2512,8.2361,8.2361,65304.0
2015-06-26 11:30:00,10.88,10.89,10.86,10.87,84000.0,8.2361,8.2437,8.221,8.2285,84000.0
2015-06-26 11:35:00,10.87,10.87,10.86,10.87,103088.0,8.2285,8.2285,8.221,8.2285,103088.0
2015-06-26 11:40:00,10.87,10.87,10.86,10.86,47200.0,8.2285,8.2285,8.221,8.221,47200.0
2015-06-26 11:45:00,10.86,10.88,10.86,10.87,41092.0,8.221,8.2361,8.221,8.2285,41092.0
2015-06-26 11:50:00,10.87,10.87,10.85,10.86,39684.0,8.2285,8.2285,8.2134,8.221,39684.0
2015-06-26 11:55:00,10.86,10.86,10.85,10.85,47504.0,8.221,8.221,8.2134,8.2134,47504.0
2015-06-26 12:00:00,10.85,10.87,10.84,10.87,44020.0,8.2134,8.2285,8.2058,8.2285,44020.0
2015-06-26 12:05:00,10.87,10.87,10.86,10.87,21300.0,8.2285,8.2285,8.221,8.2285,21300.0
2015-06-26 12:10:00,10.87,10.88,10.87,10.88,30752.0,8.2285,8.2361,8.2285,8.2361,30752.0
2015-06-26 12:15:00,10.88,10.9,10.87,10.9,44468.0,8.2361,8.2512,8.2285,8.2512,44468.0
2015-06-26 12:20:00,10.9,10.9,10.88,10.88,19000.0,8.2512,8.2512,8.2361,8.2361,19000.0
2015-06-26 12:25:00,10.88,10.9,10.88,10.9,31544.0,8.2361,8.2512,8.2361,8.2512,31544.0
2015-06-26 12:30:00,10.9,10.91,10.9,10.9,32744.0,8.2512,8.2588,8.2512,8.2512,32744.0
2015-06-26 12:35:00,10.89,10.89,10.88,10.88,24800.0,8.2437,8.2437,8.2361,8.2361,24800.0
2015-06-26 12:40:00,10.88,10.9,10.88,10.89,31032.0,8.2361,8.2512,8.2361,8.2437,31032.0
2015-06-26 12:45:00,10.89,10.91,10.88,10.9,54604.0,8.2437,8.2588,8.2361,8.2512,54604.0
2015-06-26 12:50:00,10.9,10.91,10.9,10.91,58824.0,8.2512,8.2588,8.2512,8.2588,58824.0
2015-06-26 12:55:00,10.9,10.91,10.9,10.91,44024.0,8.2512,8.2588,8.2512,8.2588,44024.0
2015-06-26 13:00:00,10.91,10.93,10.9,10.92,56332.0,8.2588,8.274,8.2512,8.2664,56332.0
2015-06-26 13:05:00,10.92,10.93,10.91,10.91,51600.0,8.2664,8.274,8.2588,8.2588,51600.0
2015-06-26 13:10:00,10.91,10.91,10.9,10.9,56408.0,8.2588,8.2588,8.2512,8.2512,56408.0
2015-06-26 13:15:00,10.9,10.93,10.9,10.92,57880.0,8.2512,8.274,8.2512,8.2664,57880.0
2015-06-26 13:20:00,10.92,10.94,10.92,10.94,53936.0,8.2664,8.2815,8.2664,8.2815,53936.0
2015-06-26 13:25:00,10.94,10.95,10.94,10.95,64868.0,8.2815,8.2891,8.2815,8.2891,64868.0
2015-06-26 13:30:00,10.95,10.96,10.94,10.96,65088.0,8.2891,8.2967,8.2815,8.2967,65088.0
2015-06-26 13:35:00,10.96,10.97,10.96,10.97,59020.0,8.2967,8.3042,8.2967,8.3042,59020.0
2015-06-26 13:40:00,10.97,11.0,10.96,11.0,65164.0,8.3042,8.3269,8.2967,8.3269,65164.0
2015-06-26 13:45:00,10.99,11.0,10.99,11.0,60088.0,8.3194,8.3269,8.3194,8.3269,60088.0
2015-06-26 13:50:00,11.0,11.01,11.0,11.01,73072.0,8.3269,8.3345,8.3269,8.3345,73072.0
2015-06-26 13:55:00,11.01,11.02,11.01,11.02,63580.0,8.3345,8.3421,8.3345,8.3421,63580.0
2015-06-26 14:00:00,11.02,11.03,11.02,11.03,62380.0,8.3421,8.3497,8.3421,8.3497,62380.0
2015-06-26 14:05:00,11.03,11.04,11.02,11.02,55060.0,8.3497,8.3572,8.3421,8.3421,55060.0
2015-06-26 14:10:00,11.02,11.02,10.99,11.0,54940.0,8.3421,8.3421,8.3194,8.3269,54940.0
2015-06-26 14:15:00,11.0,11.01,11.0,11.0,59396.0,8.3269,8.3345,8.3269,8.3269,59396.0
2015-06-26 14:20:00,11.01,11.02,11.0,11.02,51752.0,8.3345,8.3421,8.3269,8.3421,51752.0
2015-06-26 14:25:00,11.01,11.03,11.01,11.03,100276.0,8.3345,8.3497,8.3345,8.3497,100276.0
2015-06-26 14:30:00,11.03,11.03,11.02,11.02,65780.0,8.3497,8.3497,8.3421,8.3421,65780.0
2015-06-26 14:35:00,11.03,11.03,11.01,11.01,77960.0,8.3497,8.3497,8.3345,8.3345,77960.0
2015-06-26 14:40:00,11.01,11.02,11.0,11.0,65380.0,8.3345,8.3421,8.3269,8.3269,65380.0
2015-06-26 14:45:00,11.0,11.01,11.0,11.01,49928.0,8.3269,8.3345,8.3269,8.3345,49928.0
2015-06-26 14:50:00,11.01,11.02,11.01,11.01,54468.0,8.3345,8.3421,8.3345,8.3345,54468.0
2015-06-26 14:55:00,11.01,11.02,11.01,11.01,55340.0,8.3345,8.3421,8.3345,8.3345,55340.0
2015-06-26 15:00:00,11.01,11.03,11.01,11.02,76908.0,8.3345,8.3497,8.3345,8.3421,76908.0
2015-06-26 15:05:00,11.03,11.03,11.02,11.03,51928.0,8.3497,8.3497,8.3421,8.3497,51928.0
2015-06-26 15:10:00,11.03,11.03,11.02,11.02,56536.0,8.3497,8.3497,8.3421,8.3421,56536.0
2015-06-26 15:15:00,11.03,11.03,11.01,11.01,131204.0,8.3497,8.3497,8.3345,8.3345,131204.0
2015-06-26 15:20:00,11.01,11.02,11.01,11.01,69796.0,8.3345,8.3421,8.3345,8.3345,69796.0
2015-06-26 15:25:00,11.01,11.01,11.0,11.0,98936.0,8.3345,8.3345,8.3269,8.3269,98936.0
2015-06-26 15:30:00,11.0,11.01,10.99,11.0,168012.0,8.3269,8.3345,8.3194,8.3269,168012.0
2015-06-26 15:35:00,11.0,11.0,10.99,11.0,140624.0,8.3269,8.3269,8.3194,8.3269,140624.0
2015-06-26 15:40:00,11.0,11.0,10.99,11.0,86600.0,8.3269,8.3269,8.3194,8.3269,86600.0
2015-06-26 15:45:00,11.0,11.02,11.0,11.0,312520.0,8.3269,8.3421,8.3269,8.3269,312520.0
2015-06-26 15:50:00,11.0,11.0,10.99,11.0,191748.0,8.3269,8.3269,8.3194,8.3269,191748.0
2015-06-26 15:55:00,11.0,11.02,11.0,11.01,761260.0,8.3269,8.3421,8.3269,8.3345,761260.0
2015-06-29 09:30:00,10.93,10.97,10.81,10.89,196904.0,8.274,8.3042,8.1831,8.2437,196904.0
2015-06-29 09:35:00,10.89,10.92,10.89,10.92,35068.0,8.2437,8.2664,8.2437,8.2664,35068.0
2015-06-29 09:40:00,10.92,10.96,10.92,10.94,50372.0,8.2664,8.2967,8.2664,8.2815,50372.0
2015-06-29 09:45:00,10.95,10.98,10.95,10.97,30352.0,8.2891,8.3118,8.2891,8.3042,30352.0
2015-06-29 09:50:00,10.97,10.98,10.97,10.97,24800.0,8.3042,8.3118,8.3042,8.3042,24800.0
2015-06-29 09:55:00,10.97,10.97,10.95,10.96,36016.0,8.3042,8.3042,8.2891,8.2967,36016.0
2015-06-29 10:00:00,10.96,10.97,10.94,10.96,51188.0,8.2967,8.3042,8.2815,8.2967,51188.0
2015-06-29 10:05:00,10.96,10.97,10.94,10.95,31396.0,8.2967,8.3042,8.2815,8.2891,31396.0
2015-06-29 10:10:00,10.94,10.95,10.93,10.93,51260.0,8.2815,8.2891,8.274,8.274,51260.0
2015-06-29 10:15:00,10.93,10.94,10.92,10.93,33788.0,8.274,8.2815,8.2664,8.274,33788.0
2015-06-29 10:20:00,10.93,10.93,10.9,10.9,101552.0,8.274,8.274,8.2512,8.2512,101552.0
2015-06-29 10:25:00,10.9,10.9,10.88,10.89,38072.0,8.2512,8.2512,8.2361,8.2437,38072.0
2015-06-29 10:30:00,10.88,10.9,10.88,10.89,36600.0,8.2361,8.2512,8.2361,8.2437,36600.0
2015-06-29 10:35:00,10.9,10.9,10.88,10.89,15548.0,8.2512,8.2512,8.2361,8.2437,15548.0
2015-06-29 10:40:00,10.89,10.9,10.89,10.89,21788.0,8.2437,8.2512,8.2437,8.2437,21788.0
2015-06-29 10:45:00,10.89,10.9,10.89,10.89,25752.0,8.2437,8.2512,8.2437,8.2437,25752.0
2015-06-29 10:50:00,10.88,10.89,10.88,10.88,12580.0,8.2361,8.2437,8.2361,8.2361,12580.0
2015-06-29 10:55:00,10.88,10.88,10.85,10.85,34800.0,8.2361,8.2361,8.2134,8.2134,34800.0
2015-06-29 11:00:00,10.85,10.85,10.81,10.83,66344.0,8.2134,8.2134,8.1831,8.1983,66344.0
2015-06-29 11:05:00,10.83,10.84,10.83,10.84,19360.0,8.1983,8.2058,8.1983,8.2058,19360.0
2015-06-29 11:10:00,10.84,10.86,10.81,10.84,106596.0,8.2058,8.221,8.1831,8.2058,106596.0
2015-06-29 11:15:00,10.84,10.85,10.84,10.84,61300.0,8.2058,8.2134,8.2058,8.2058,61300.0
2015-06-29 11:20:00,10.84,10.85,10.84,10.85,69800.0,8.2058,8.2134,8.2058,8.2134,69800.0
2015-06-29 11:25:00,10.85,10.85,10.84,10.84,33816.0,8.2134,8.2134,8.2058,8.2058,33816.0
2015-06-29 11:30:00,10.84,10.85,10.8,10.82,122252.0,8.2058,8.2134,8.1755,8.1907,122252.0
2015-06-29 11:35:00,10.82,10.85,10.82,10.85,29812.0,8.1907,8.2134,8.1907,8.2134,29812.0
2015-06-29 11:40:00,10.85,10.85,10.83,10.84,28000.0,8.2134,8.2134,8.1983,8.2058,28000.0
2015-06-29 11:45:00,10.84,10.85,10.83,10.83,22736.0,8.2058,8.2134,8.1983,8.1983,22736.0
2015-06-29 11:50:00,10.83,10.84,10.83,10.84,20848.0,8.1983,8.2058,8.1983,8.2058,20848.0
2015-06-29 11:55:00,10.84,10.85,10.84,10.85,32144.0,8.2058,8.2134,8.2058,8.2134,32144.0
2015-06-29 12:00:00,10.84,10.84,10.81,10.81,24460.0,8.2058,8.2058,8.1831,8.1831,24460.0
2015-06-29 12:05:00,10.82,10.83,10.82,10.83,17032.0,8.1907,8.1983,8.1907,8.1983,17032.0
2015-06-29 12:10:00,10.83,10.83,10.82,10.83,13600.0,8.1983,8.1983,8.1907,8.1983,13600.0
2015-06-29 12:15:00,10.83,10.83,10.81,10.82,16644.0,8.1983,8.1983,8.1831,8.1907,16644.0
2015-06-29 12:20:00,10.82,10.82,10.8,10.81,14016.0,8.1907,8.1907,8.1755,8.1831,14016.0
2015-06-29 12:25:00,10.81,10.81,10.8,10.81,28648.0,8.1831,8.1831,8.1755,8.1831,28648.0
2015-06-29 12:30:00,10.81,10.82,10.79,10.8,24664.0,8.1831,8.1907,8.168,8.1755,24664.0
2015-06-29 12:35:00,10.8,10.8,10.8,10.8,20824.0,8.1755,8.1755,8.1755,8.1755,20824.0
2015-06-29 12:40:00,10.79,10.8,10.79,10.79,11516.0,8.168,8.1755,8.168,8.168,11516.0
2015-06-29 12:45:00,10.79,10.8,10.79,10.79,20400.0,8.168,8.1755,8.168,8.168,20400.0
2015-06-29 12:50:00,10.79,10.8,10.78,10.79,21500.0,8.168,8.1755,8.1604,8.168,21500.0
2015-06-29 12:55:00,10.8,10.8,10.78,10.79,24884.0,8.1755,8.1755,8.1604,8.168,24884.0
2015-06-29 13:00:00,10.79,10.79,10.78,10.78,16268.0,8.168,8.168,8.1604,8.1604,16268.0
2015-06-29 13:05:00,10.78,10.79,10.77,10.78,22776.0,8.1604,8.168,8.1528,8.1604,22776.0
2015-06-29 13:10:00,10.78,10.78,10.77,10.78,16728.0,8.1604,8.1604,8.1528,8.1604,16728.0
2015-06-29 13:15:00,10.78,10.78,10.77,10.78,11328.0,8.1604,8.1604,8.1528,8.1604,11328.0
2015-06-29 13:20:00,10.78,10.79,10.78,10.78,28508.0,8.1604,8.168,8.1604,8.1604,28508.0
2015-06-29 13:25:00,10.78,10.79,10.78,10.78,19868.0,8.1604,8.168,8.1604,8.1604,19868.0
2015-06-29 13:30:00,10.78,10.79,10.78,10.79,18520.0,8.1604,8.168,8.1604,8.168,18520.0
2015-06-29 13:35:00,10.79,10.79,10.78,10.79,17980.0,8.168,8.168,8.1604,8.168,17980.0
2015-06-29 13:40:00,10.79,10.79,10.77,10.78,27628.0,8.168,8.168,8.1528,8.1604,27628.0
2015-06-29 13:45:00,10.77,10.78,10.77,10.77,30232.0,8.1528,8.1604,8.1528,8.1528,30232.0
2015-06-29 13:50:00,10.77,10.77,10.76,10.76,23448.0,8.1528,8.1528,8.1453,8.1453,23448.0
2015-06-29 13:55:00,10.76,10.77,10.76,10.77,15992.0,8.1453,8.1528,8.1453,8.1528,15992.0
2015-06-29 14:00:00,10.77,10.77,10.76,10.76,19356.0,8.1528,8.1528,8.1453,8.1453,19356.0
2015-06-29 14:05:00,10.76,10.77,10.76,10.77,30168.0,8.1453,8.1528,8.1453,8.1528,30168.0
2015-06-29 14:10:00,10.77,10.77,10.73,10.73,66728.0,8.1528,8.1528,8.1226,8.1226,66728.0
2015-06-29 14:15:00,10.74,10.76,10.72,10.74,60892.0,8.1301,8.1453,8.115,8.1301,60892.0
2015-06-29 14:20:00,10.74,10.74,10.72,10.73,37516.0,8.1301,8.1301,8.115,8.1226,37516.0
2015-06-29 14:25:00,10.73,10.74,10.71,10.71,35188.0,8.1226,8.1301,8.1074,8.1074,35188.0
2015-06-29 14:30:00,10.72,10.73,10.72,10.72,22400.0,8.115,8.1226,8.115,8.115,22400.0
2015-06-29 14:35:00,10.72,10.73,10.72,10.73,31608.0,8.115,8.1226,8.115,8.1226,31608.0
2015-06-29 14:40:00,10.72,10.74,10.72,10.74,27200.0,8.115,8.1301,8.115,8.1301,27200.0
2015-06-29 14:45:00,10.74,10.75,10.72,10.74,46200.0,8.1301,8.1377,8.115,8.1301,46200.0
2015-06-29 14:50:00,10.74,10.75,10.73,10.73,25300.0,8.1301,8.1377,8.1226,8.1226,25300.0
2015-06-29 14:55:00,10.73,10.73,10.72,10.72,36400.0,8.1226,8.1226,8.115,8.115,36400.0
2015-06-29 15:00:00,10.72,10.73,10.71,10.71,32384.0,8.115,8.1226,8.1074,8.1074,32384.0
2015-06-29 15:05:00,10.71,10.72,10.7,10.71,45996.0,8.1074,8.115,8.0998,8.1074,45996.0
2015-06-29 15:10:00,10.72,10.72,10.7,10.71,69500.0,8.115,8.115,8.0998,8.1074,69500.0
2015-06-29 15:15:00,10.71,10.72,10.69,10.72,74952.0,8.1074,8.115,8.0923,8.115,74952.0
2015-06-29 15:20:00,10.72,10.73,10.7,10.72,80700.0,8.115,8.1226,8.0998,8.115,80700.0
2015-06-29 15:25:00,10.72,10.72,10.71,10.71,50652.0,8.115,8.115,8.1074,8.1074,50652.0
2015-06-29 15:30:00,10.71,10.72,10.7,10.72,116888.0,8.1074,8.115,8.0998,8.115,116888.0
2015-06-29 15:35:00,10.72,10.72,10.71,10.72,96484.0,8.115,8.115,8.1074,8.115,96484.0
2015-06-29 15:40:00,10.71,10.72,10.71,10.72,146036.0,8.1074,8.115,8.1074,8.115,146036.0
2015-06-29 15:45:00,10.72,10.72,10.7,10.71,163876.0,8.115,8.115,8.0998,8.1074,163876.0
2015-06-29 15:50:00,10.71,10.72,10.7,10.7,166128.0,8.1074,8.115,8.0998,8.0998,166128.0
2015-06-29 15:55:00,10.7,10.71,10.69,10.7,233924.0,8.0998,8.1074,8.0923,8.0998,233924.0
2015-06-30 09:30:00,10.77,10.8,10.76,10.77,81924.0,8.1528,8.1755,8.1453,8.1528,81924.0
2015-06-30 09:35:00,10.78,10.78,10.73,10.75,14412.0,8.1604,8.1604,8.1226,8.1377,14412.0
2015-06-30 09:40:00,10.76,10.76,10.74,10.75,24556.0,8.1453,8.1453,8.1301,8.1377,24556.0
2015-06-30 09:45:00,10.75,10.77,10.71,10.72,25632.0,8.1377,8.1528,8.1074,8.115,25632.0
2015-06-30 09:50:00,10.72,10.74,10.72,10.72,36704.0,8.115,8.1301,8.115,8.115,36704.0
2015-06-30 09:55:00,10.72,10.72,10.71,10.71,10328.0,8.115,8.115,8.1074,8.1074,10328.0
2015-06-30 10:00:00,10.71,10.71,10.7,10.71,9980.0,8.1074,8.1074,8.0998,8.1074,9980.0
2015-06-30 10:05:00,10.7,10.71,10.69,10.7,20400.0,8.0998,8.1074,8.0923,8.0998,20400.0
2015-06-30 10:10:00,10.7,10.72,10.7,10.72,58868.0,8.0998,8.115,8.0998,8.115,58868.0
2015-06-30 10:15:00,10.72,10.72,10.71,10.72,15252.0,8.115,8.115,8.1074,8.115,15252.0
2015-06-30 10:20:00,10.72,10.74,10.72,10.74,52272.0,8.115,8.1301,8.115,8.1301,52272.0
2015-06-30 10:25:00,10.74,10.77,10.74,10.77,26300.0,8.1301,8.1528,8.1301,8.1528,26300.0
2015-06-30 10:30:00,10.77,10.77,10.74,10.74,40804.0,8.1528,8.1528,8.1301,8.1301,40804.0
2015-06-30 10:35:00,10.74,10.74,10.74,10.74,37344.0,8.1301,8.1301,8.1301,8.1301,37344.0
2015-06-30 10:40:00,10.74,10.75,10.71,10.75,169152.0,8.1301,8.1377,8.1074,8.1377,169152.0
2015-06-30 10:45:00,10.76,10.77,10.75,10.75,30928.0,8.1453,8.1528,8.1377,8.1377,30928.0
2015-06-30 10:50:00,10.75,10.75,10.72,10.74,19372.0,8.1377,8.1377,8.115,8.1301,19372.0
2015-06-30 10:55:00,10.74,10.76,10.74,10.75,26804.0,8.1301,8.1453,8.1301,8.1377,26804.0
2015-06-30 11:00:00,10.75,10.76,10.74,10.75,45656.0,8.1377,8.1453,8.1301,8.1377,45656.0
2015-06-30 11:05:00,10.75,10.76,10.75,10.75,18000.0,8.1377,8.1453,8.1377,8.1377,18000.0
2015-06-30 11:10:00,10.76,10.78,10.76,10.77,38080.0,8.1453,8.1604,8.1453,8.1528,38080.0
2015-06-30 11:15:00,10.77,10.8,10.77,10.8,30000.0,8.1528,8.1755,8.1528,8.1755,30000.0
2015-06-30 11:20:00,10.8,10.8,10.77,10.77,20528.0,8.1755,8.1755,8.1528,8.1528,20528.0
2015-06-30 11:25:00,10.77,10.78,10.75,10.76,38084.0,8.1528,8.1604,8.1377,8.1453,38084.0
2015-06-30 11:30:00,10.75,10.75,10.73,10.74,22224.0,8.1377,8.1377,8.1226,8.1301,22224.0
2015-06-30 11:35:00,10.74,10.74,10.72,10.73,14800.0,8.1301,8.1301,8.115,8.1226,14800.0
2015-06-30 11:40:00,10.74,10.75,10.74,10.74,14596.0,8.1301,8.1377,8.1301,8.1301,14596.0
2015-06-30 11:45:00,10.74,10.74,10.74,10.74,26256.0,8.1301,8.1301,8.1301,8.1301,26256.0
2015-06-30 11:50:00,10.74,10.74,10.72,10.72,22012.0,8.1301,8.1301,8.115,8.115,22012.0
2015-06-30 11:55:00,10.72,10.73,10.72,10.72,27200.0,8.115,8.1226,8.115,8.115,27200.0
2015-06-30 12:00:00,10.72,10.74,10.72,10.74,12692.0,8.115,8.1301,8.115,8.1301,12692.0
2015-06-30 12:05:00,10.74,10.74,10.72,10.74,25600.0,8.1301,8.1301,8.115,8.1301,25600.0
2015-06-30 12:10:00,10.74,10.74,10.73,10.73,17628.0,8.1301,8.1301,8.1226,8.1226,17628.0
2015-06-30 12:15:00,10.73,10.74,10.72,10.72,15908.0,8.1226,8.1301,8.115,8.115,15908.0
2015-06-30 12:20:00,10.73,10.73,10.69,10.71,55644.0,8.1226,8.1226,8.0923,8.1074,55644.0
2015-06-30 12:25:00,10.71,10.72,10.69,10.7,27272.0,8.1074,8.115,8.0923,8.0998,27272.0
2015-06-30 12:30:00,10.7,10.7,10.7,10.7,17632.0,8.0998,8.0998,8.0998,8.0998,17632.0
2015-06-30 12:35:00,10.7,10.71,10.7,10.71,16000.0,8.0998,8.1074,8.0998,8.1074,16000.0
2015-06-30 12:40:00,10.71,10.73,10.71,10.72,29144.0,8.1074,8.1226,8.1074,8.115,29144.0
2015-06-30 12:45:00,10.72,10.72,10.7,10.71,32176.0,8.115,8.115,8.0998,8.1074,32176.0
2015-06-30 12:50:00,10.71,10.72,10.71,10.72,14400.0,8.1074,8.115,8.1074,8.115,14400.0
2015-06-30 12:55:00,10.72,10.73,10.71,10.73,70716.0,8.115,8.1226,8.1074,8.1226,70716.0
2015-06-30 13:00:00,10.73,10.74,10.72,10.74,15744.0,8.1226,8.1301,8.115,8.1301,15744.0
2015-06-30 13:05:00,10.74,10.74,10.73,10.74,15480.0,8.1301,8.1301,8.1226,8.1301,15480.0
2015-06-30 13:10:00,10.74,10.75,10.74,10.75,34648.0,8.1301,8.1377,8.1301,8.1377,34648.0
2015-06-30 13:15:00,10.75,10.75,10.73,10.74,24424.0,8.1377,8.1377,8.1226,8.1301,24424.0
2015-06-30 13:20:00,10.74,10.74,10.74,10.74,12400.0,8.1301,8.1301,8.1301,8.1301,12400.0
2015-06-30 13:25:00,10.74,10.74,10.73,10.74,25348.0,8.1301,8.1301,8.1226,8.1301,25348.0
2015-06-30 13:30:00,10.74,10.75,10.74,10.75,18496.0,8.1301,8.1377,8.1301,8.1377,18496.0
2015-06-30 13:35:00,10.75,10.76,10.75,10.76,31808.0,8.1377,8.1453,8.1377,8.1453,31808.0
2015-06-30 13:40:00,10.76,10.76,10.75,10.76,12768.0,8.1453,8.1453,8.1377,8.1453,12768.0
2015-06-30 13:45:00,10.76,10.76,10.75,10.76,15600.0,8.1453,8.1453,8.1377,8.1453,15600.0
2015-06-30 13:50:00,10.76,10.76,10.75,10.75,36212.0,8.1453,8.1453,8.1377,8.1377,36212.0
2015-06-30 13:55:00,10.75,10.76,10.74,10.74,17408.0,8.1377,8.1453,8.1301,8.1301,17408.0
2015-06-30 14:00:00,10.74,10.74,10.73,10.73,44812.0,8.1301,8.1301,8.1226,8.1226,44812.0
2015-06-30 14:05:00,10.74,10.76,10.73,10.76,39604.0,8.1301,8.1453,8.1226,8.1453,39604.0
2015-06-30 14:10:00,10.76,10.76,10.75,10.76,13252.0,8.1453,8.1453,8.1377,8.1453,13252.0
2015-06-30 14:15:00,10.75,10.77,10.75,10.77,82816.0,8.1377,8.1528,8.1377,8.1528,82816.0
2015-06-30 14:20:00,10.77,10.78,10.77,10.77,26000.0,8.1528,8.1604,8.1528,8.1528,26000.0
2015-06-30 14:25:00,10.77,10.77,10.75,10.76,58760.0,8.1528,8.1528,8.1377,8.1453,58760.0
2015-06-30 14:30:00,10.76,10.76,10.75,10.76,46088.0,8.1453,8.1453,8.1377,8.1453,46088.0
2015-06-30 14:35:00,10.76,10.77,10.76,10.76,24600.0,8.1453,8.1528,8.1453,8.1453,24600.0
2015-06-30 14:40:00,10.75,10.76,10.74,10.74,26604.0,8.1377,8.1453,8.1301,8.1301,26604.0
2015-06-30 14:45:00,10.74,10.74,10.73,10.74,27924.0,8.1301,8.1301,8.1226,8.1301,27924.0
2015-06-30 14:50:00,10.74,10.75,10.74,10.74,32824.0,8.1301,8.1377,8.1301,8.1301,32824.0
2015-06-30 14:55:00,10.74,10.74,10.73,10.73,45260.0,8.1301,8.1301,8.1226,8.1226,45260.0
2015-06-30 15:00:00,10.73,10.73,10.72,10.73,64916.0,8.1226,8.1226,8.115,8.1226,64916.0
2015-06-30 15:05:00,10.72,10.73,10.72,10.73,44452.0,8.115,8.1226,8.115,8.1226,44452.0
2015-06-30 15:10:00,10.72,10.72,10.72,10.72,17200.0,8.115,8.115,8.115,8.115,17200.0
2015-06-30 15:15:00,10.72,10.74,10.72,10.72,62884.0,8.115,8.1301,8.115,8.115,62884.0
2015-06-30 15:20:00,10.72,10.73,10.72,10.72,34372.0,8.115,8.1226,8.115,8.115,34372.0
2015-06-30 15:25:00,10.72,10.74,10.72,10.74,63888.0,8.115,8.1301,8.115,8.1301,63888.0
2015-06-30 15:30:00,10.74,10.76,10.74,10.75,60772.0,8.1301,8.1453,8.1301,8.1377,60772.0
2015-06-30 15:35:00,10.75,10.76,10.75,10.76,59464.0,8.1377,8.1453,8.1377,8.1453,59464.0
2015-06-30 15:40:00,10.75,10.75,10.74,10.74,71796.0,8.1377,8.1377,8.1301,8.1301,71796.0
2015-06-30 15:45:00,10.74,10.77,10.74,10.76,110744.0,8.1301,8.1528,8.1301,8.1453,110744.0
2015-06-30 15:50:00,10.76,10.76,10.75,10.75,97844.0,8.1453,8.1453,8.1377,8.1377,97844.0
2015-06-30 15:55:00,10.75,10.77,10.74,10.74,380600.0,8.1377,8.1528,8.1301,8.1301,380600.0
2015-07-01 09:30:00,10.81,10.85,10.79,10.84,116464.0,8.1831,8.2134,8.168,8.2058,116464.0
2015-07-01 09:35:00,10.86,10.88,10.85,10.88,39968.0,8.221,8.2361,8.2134,8.2361,39968.0
2015-07-01 09:40:00,10.87,10.88,10.85,10.87,105456.0,8.2285,8.2361,8.2134,8.2285,105456.0
2015-07-01 09:45:00,10.88,10.89,10.86,10.88,45828.0,8.2361,8.2437,8.221,8.2361,45828.0
2015-07-01 09:50:00,10.88,10.97,10.88,10.97,205172.0,8.2361,8.3042,8.2361,8.3042,205172.0
2015-07-01 09:55:00,10.97,10.97,10.95,10.95,42740.0,8.3042,8.3042,8.2891,8.2891,42740.0
2015-07-01 10:00:00,10.95,10.97,10.92,10.97,43548.0,8.2891,8.3042,8.2664,8.3042,43548.0
2015-07-01 10:05:00,10.97,10.97,10.95,10.96,60684.0,8.3042,8.3042,8.2891,8.2967,60684.0
2015-07-01 10:10:00,10.96,10.97,10.93,10.93,60064.0,8.2967,8.3042,8.274,8.274,60064.0
2015-07-01 10:15:00,10.93,10.95,10.91,10.95,82172.0,8.274,8.2891,8.2588,8.2891,82172.0
2015-07-01 10:20:00,10.95,11.0,10.95,11.0,76348.0,8.2891,8.3269,8.2891,8.3269,76348.0
2015-07-01 10:25:00,11.0,11.02,10.99,11.01,80372.0,8.3269,8.3421,8.3194,8.3345,80372.0
2015-07-01 10:30:00,11.01,11.01,10.96,10.99,109636.0,8.3345,8.3345,8.2967,8.3194,109636.0
2015-07-01 10:35:00,10.99,11.01,10.99,10.99,38320.0,8.3194,8.3345,8.3194,8.3194,38320.0
2015-07-01 10:40:00,10.99,11.01,10.98,11.01,146680.0,8.3194,8.3345,8.3118,8.3345,146680.0
2015-07-01 10:45:00,11.01,11.01,10.99,10.99,75556.0,8.3345,8.3345,8.3194,8.3194,75556.0
2015-07-01 10:50:00,10.99,11.01,10.97,11.0,87276.0,8.3194,8.3345,8.3042,8.3269,87276.0
2015-07-01 10:55:00,11.0,11.0,10.99,10.99,59004.0,8.3269,8.3269,8.3194,8.3194,59004.0
2015-07-01 11:00:00,11.0,11.0,10.99,11.0,61048.0,8.3269,8.3269,8.3194,8.3269,61048.0
2015-07-01 11:05:00,11.0,11.01,11.0,11.01,49068.0,8.3269,8.3345,8.3269,8.3345,49068.0
2015-07-01 11:10:00,11.01,11.02,11.01,11.02,47956.0,8.3345,8.3421,8.3345,8.3421,47956.0
2015-07-01 11:15:00,11.02,11.03,11.02,11.03,107800.0,8.3421,8.3497,8.3421,8.3497,107800.0
2015-07-01 11:20:00,11.03,11.04,11.03,11.03,28336.0,8.3497,8.3572,8.3497,8.3497,28336.0
2015-07-01 11:25:00,11.03,11.04,10.99,11.01,109716.0,8.3497,8.3572,8.3194,8.3345,109716.0
2015-07-01 11:30:00,11.02,11.03,11.01,11.02,33984.0,8.3421,8.3497,8.3345,8.3421,33984.0
2015-07-01 11:35:00,11.01,11.02,10.98,10.99,44752.0,8.3345,8.3421,8.3118,8.3194,44752.0
2015-07-01 11:40:00,10.99,10.99,10.98,10.98,38852.0,8.3194,8.3194,8.3118,8.3118,38852.0
2015-07-01 11:45:00,10.98,11.02,10.98,11.02,83628.0,8.3118,8.3421,8.3118,8.3421,83628.0
2015-07-01 11:50:00,11.01,11.03,11.01,11.03,34800.0,8.3345,8.3497,8.3345,8.3497,34800.0
2015-07-01 11:55:00,11.03,11.04,10.99,11.03,156608.0,8.3497,8.3572,8.3194,8.3497,156608.0
2015-07-01 12:00:00,11.03,11.05,11.02,11.02,39024.0,8.3497,8.3648,8.3421,8.3421,39024.0
2015-07-01 12:05:00,11.02,11.04,11.0,11.03,81504.0,8.3421,8.3572,8.3269,8.3497,81504.0
2015-07-01 12:10:00,11.03,11.04,11.01,11.02,29024.0,8.3497,8.3572,8.3345,8.3421,29024.0
2015-07-01 12:15:00,11.03,11.03,10.97,10.97,55248.0,8.3497,8.3497,8.3042,8.3042,55248.0
2015-07-01 12:20:00,10.97,10.97,10.96,10.97,68688.0,8.3042,8.3042,8.2967,8.3042,68688.0
2015-07-01 12:25:00,10.97,11.01,10.97,11.01,71688.0,8.3042,8.3345,8.3042,8.3345,71688.0
2015-07-01 12:30:00,11.01,11.02,10.99,11.01,30316.0,8.3345,8.3421,8.3194,8.3345,30316.0
2015-07-01 12:35:00,11.0,11.02,11.0,11.01,39200.0,8.3269,8.3421,8.3269,8.3345,39200.0
2015-07-01 12:40:00,11.01,11.01,10.98,10.98,37396.0,8.3345,8.3345,8.3118,8.3118,37396.0
2015-07-01 12:45:00,10.99,11.0,10.97,11.0,29224.0,8.3194,8.3269,8.3042,8.3269,29224.0
2015-07-01 12:50:00,11.0,11.02,10.99,11.01,95592.0,8.3269,8.3421,8.3194,8.3345,95592.0
2015-07-01 12:55:00,11.01,11.01,11.0,11.01,56820.0,8.3345,8.3345,8.3269,8.3345,56820.0
2015-07-01 13:00:00,11.01,11.01,11.0,11.01,102656.0,8.3345,8.3345,8.3269,8.3345,102656.0
2015-07-01 13:05:00,11.01,11.02,11.01,11.02,59480.0,8.3345,8.3421,8.3345,8.3421,59480.0
2015-07-01 13:10:00,11.02,11.02,11.02,11.02,36520.0,8.3421,8.3421,8.3421,8.3421,36520.0
2015-07-01 13:15:00,11.02,11.04,11.02,11.04,42116.0,8.3421,8.3572,8.3421,8.3572,42116.0
2015-07-01 13:20:00,11.03,11.05,11.03,11.05,56196.0,8.3497,8.3648,8.3497,8.3648,56196.0
2015-07-01 13:25:00,11.04,11.05,11.04,11.04,58632.0,8.3572,8.3648,8.3572,8.3572,58632.0
2015-07-01 13:30:00,11.04,11.05,11.04,11.05,65280.0,8.3572,8.3648,8.3572,8.3648,65280.0
2015-07-01 13:35:00,11.05,11.06,11.05,11.06,62672.0,8.3648,8.3724,8.3648,8.3724,62672.0
2015-07-01 13:40:00,11.06,11.06,11.04,11.05,70400.0,8.3724,8.3724,8.3572,8.3648,70400.0
2015-07-01 13:45:00,11.05,11.06,11.05,11.06,20400.0,8.3648,8.3724,8.3648,8.3724,20400.0
2015-07-01 13:50:00,11.06,11.06,11.05,11.06,41032.0,8.3724,8.3724,8.3648,8.3724,41032.0
2015-07-01 13:55:00,11.05,11.06,11.03,11.03,50764.0,8.3648,8.3724,8.3497,8.3497,50764.0
2015-07-01 14:00:00,11.03,11.04,11.02,11.02,49172.0,8.3497,8.3572,8.3421,8.3421,49172.0
2015-07-01 14:05:00,11.02,11.02,11.01,11.02,38348.0,8.3421,8.3421,8.3345,8.3421,38348.0
2015-07-01 14:10:00,11.02,11.03,11.02,11.03,51592.0,8.3421,8.3497,8.3421,8.3497,51592.0
2015-07-01 14:15:00,11.03,11.04,11.03,11.04,57096.0,8.3497,8.3572,8.3497,8.3572,57096.0
2015-07-01 14:20:00,11.04,11.05,11.04,11.05,50944.0,8.3572,8.3648,8.3572,8.3648,50944.0
2015-07-01 14:25:00,11.05,11.06,11.05,11.06,60400.0,8.3648,8.3724,8.3648,8.3724,60400.0
2015-07-01 14:30:00,11.06,11.06,11.04,11.04,72544.0,8.3724,8.3724,8.3572,8.3572,72544.0
2015-07-01 14:35:00,11.04,11.05,11.04,11.05,128028.0,8.3572,8.3648,8.3572,8.3648,128028.0
2015-07-01 14:40:00,11.05,11.06,11.05,11.05,38836.0,8.3648,8.3724,8.3648,8.3648,38836.0
2015-07-01 14:45:00,11.06,11.08,11.05,11.08,77652.0,8.3724,8.3875,8.3648,8.3875,77652.0
2015-07-01 14:50:00,11.08,11.1,11.08,11.1,256324.0,8.3875,8.4026,8.3875,8.4026,256324.0
2015-07-01 14:55:00,11.1,11.1,11.09,11.09,43320.0,8.4026,8.4026,8.3951,8.3951,43320.0
2015-07-01 15:00:00,11.08,11.09,11.08,11.09,112200.0,8.3875,8.3951,8.3875,8.3951,112200.0
2015-07-01 15:05:00,11.09,11.1,11.09,11.1,99544.0,8.3951,8.4026,8.3951,8.4026,99544.0
2015-07-01 15:10:00,11.1,11.1,11.07,11.08,187316.0,8.4026,8.4026,8.3799,8.3875,187316.0
2015-07-01 15:15:00,11.08,11.08,11.06,11.06,58044.0,8.3875,8.3875,8.3724,8.3724,58044.0
2015-07-01 15:20:00,11.06,11.07,11.06,11.07,70672.0,8.3724,8.3799,8.3724,8.3799,70672.0
2015-07-01 15:25:00,11.08,11.08,11.07,11.08,60484.0,8.3875,8.3875,8.3799,8.3875,60484.0
2015-07-01 15:30:00,11.08,11.09,11.08,11.08,75572.0,8.3875,8.3951,8.3875,8.3875,75572.0
2015-07-01 15:35:00,11.08,11.09,11.08,11.08,75408.0,8.3875,8.3951,8.3875,8.3875,75408.0
2015-07-01 15:40:00,11.08,11.08,11.04,11.05,115352.0,8.3875,8.3875,8.3572,8.3648,115352.0
2015-07-01 15:45:00,11.05,11.05,11.03,11.04,156748.0,8.3648,8.3648,8.3497,8.3572,156748.0
2015-07-01 15:50:00,11.04,11.04,11.03,11.03,210784.0,8.3572,8.3572,8.3497,8.3497,210784.0
2015-07-01 15:55:00,11.03,11.03,11.02,11.03,304448.0,8.3497,8.3497,8.3421,8.3497,304448.0
2015-07-02 09:30:00,10.95,11.08,10.88,11.06,145000.0,8.2891,8.3875,8.2361,8.3724,145000.0
2015-07-02 09:35:00,11.08,11.08,11.04,11.08,89512.0,8.3875,8.3875,8.3572,8.3875,89512.0
2015-07-02 09:40:00,11.07,11.12,11.07,11.12,63916.0,8.3799,8.4178,8.3799,8.4178,63916.0
2015-07-02 09:45:00,11.13,11.13,11.1,11.1,35320.0,8.4254,8.4254,8.4026,8.4026,35320.0
2015-07-02 09:50:00,11.1,11.1,11.06,11.06,24812.0,8.4026,8.4026,8.3724,8.3724,24812.0
2015-07-02 09:55:00,11.06,11.07,11.02,11.04,34804.0,8.3724,8.3799,8.3421,8.3572,34804.0
2015-07-02 10:00:00,11.04,11.08,11.04,11.05,208128.0,8.3572,8.3875,8.3572,8.3648,208128.0
2015-07-02 10:05:00,11.05,11.05,11.01,11.02,33444.0,8.3648,8.3648,8.3345,8.3421,33444.0
2015-07-02 10:10:00,11.01,11.02,10.99,10.99,60004.0,8.3345,8.3421,8.3194,8.3194,60004.0
2015-07-02 10:15:00,10.99,11.01,10.98,11.0,28400.0,8.3194,8.3345,8.3118,8.3269,28400.0
2015-07-02 10:20:00,10.99,10.99,10.98,10.99,16700.0,8.3194,8.3194,8.3118,8.3194,16700.0
2015-07-02 10:25:00,10.99,11.01,10.98,11.01,51012.0,8.3194,8.3345,8.3118,8.3345,51012.0
2015-07-02 10:30:00,11.0,11.01,10.99,10.99,40672.0,8.3269,8.3345,8.3194,8.3194,40672.0
2015-07-02 10:35:00,10.99,11.0,10.97,10.97,248596.0,8.3194,8.3269,8.3042,8.3042,248596.0
2015-07-02 10:40:00,10.98,10.99,10.97,10.98,51784.0,8.3118,8.3194,8.3042,8.3118,51784.0
2015-07-02 10:45:00,10.98,10.99,10.96,10.97,24812.0,8.3118,8.3194,8.2967,8.3042,24812.0
2015-07-02 10:50:00,10.96,10.97,10.96,10.97,16368.0,8.2967,8.3042,8.2967,8.3042,16368.0
2015-07-02 10:55:00,10.97,10.98,10.97,10.98,13600.0,8.3042,8.3118,8.3042,8.3118,13600.0
2015-07-02 11:00:00,10.98,10.98,10.96,10.97,21472.0,8.3118,8.3118,8.2967,8.3042,21472.0
2015-07-02 11:05:00,10.97,10.97,10.96,10.97,47200.0,8.3042,8.3042,8.2967,8.3042,47200.0
2015-07-02 11:10:00,10.97,10.99,10.96,10.99,38864.0,8.3042,8.3194,8.2967,8.3194,38864.0
2015-07-02 11:15:00,10.99,10.99,10.97,10.98,25876.0,8.3194,8.3194,8.3042,8.3118,25876.0
2015-07-02 11:20:00,10.98,10.99,10.98,10.98,13508.0,8.3118,8.3194,8.3118,8.3118,13508.0
2015-07-02 11:25:00,10.98,10.99,10.97,10.97,22760.0,8.3118,8.3194,8.3042,8.3042,22760.0
2015-07-02 11:30:00,10.97,10.97,10.96,10.97,14100.0,8.3042,8.3042,8.2967,8.3042,14100.0
2015-07-02 11:35:00,10.98,10.99,10.98,10.98,12800.0,8.3118,8.3194,8.3118,8.3118,12800.0
2015-07-02 11:40:00,10.98,10.99,10.97,10.97,44764.0,8.3118,8.3194,8.3042,8.3042,44764.0
2015-07-02 11:45:00,10.97,10.98,10.97,10.98,34700.0,8.3042,8.3118,8.3042,8.3118,34700.0
2015-07-02 11:50:00,10.98,10.98,10.96,10.97,13000.0,8.3118,8.3118,8.2967,8.3042,13000.0
2015-07-02 11:55:00,10.97,10.97,10.97,10.97,23932.0,8.3042,8.3042,8.3042,8.3042,23932.0
2015-07-02 12:00:00,10.98,10.99,10.98,10.99,50140.0,8.3118,8.3194,8.3118,8.3194,50140.0
2015-07-02 12:05:00,10.99,10.99,10.99,10.99,15200.0,8.3194,8.3194,8.3194,8.3194,15200.0
2015-07-02 12:10:00,10.99,10.99,10.98,10.99,20532.0,8.3194,8.3194,8.3118,8.3194,20532.0
2015-07-02 12:15:00,10.99,10.99,10.98,10.98,17612.0,8.3194,8.3194,8.3118,8.3118,17612.0
2015-07-02 12:20:00,10.98,10.99,10.98,10.98,25032.0,8.3118,8.3194,8.3118,8.3118,25032.0
2015-07-02 12:25:00,10.98,10.99,10.98,10.99,11084.0,8.3118,8.3194,8.3118,8.3194,11084.0
2015-07-02 12:30:00,10.99,10.99,10.98,10.99,22024.0,8.3194,8.3194,8.3118,8.3194,22024.0
2015-07-02 12:35:00,10.98,10.99,10.98,10.98,20800.0,8.3118,8.3194,8.3118,8.3118,20800.0
2015-07-02 12:40:00,10.98,10.99,10.98,10.99,14236.0,8.3118,8.3194,8.3118,8.3194,14236.0
2015-07-02 12:45:00,10.99,10.99,10.99,10.99,24980.0,8.3194,8.3194,8.3194,8.3194,24980.0
2015-07-02 12:50:00,10.99,10.99,10.98,10.98,13620.0,8.3194,8.3194,8.3118,8.3118,13620.0
2015-07-02 12:55:00,10.98,10.99,10.97,10.99,22360.0,8.3118,8.3194,8.3042,8.3194,22360.0
2015-07-02 13:00:00,10.99,11.0,10.98,11.0,101320.0,8.3194,8.3269,8.3118,8.3269,101320.0
2015-07-02 13:05:00,11.0,11.01,11.0,11.0,45096.0,8.3269,8.3345,8.3269,8.3269,45096.0
2015-07-02 13:10:00,11.0,11.0,10.99,10.99,47060.0,8.3269,8.3269,8.3194,8.3194,47060.0
2015-07-02 13:15:00,10.99,11.0,10.99,10.99,15928.0,8.3194,8.3269,8.3194,8.3194,15928.0
2015-07-02 13:20:00,10.99,11.0,10.99,11.0,24204.0,8.3194,8.3269,8.3194,8.3269,24204.0
2015-07-02 13:25:00,11.0,11.01,10.99,11.0,31944.0,8.3269,8.3345,8.3194,8.3269,31944.0
2015-07-02 13:30:00,11.01,11.01,11.0,11.0,36844.0,8.3345,8.3345,8.3269,8.3269,36844.0
2015-07-02 13:35:00,11.0,11.0,10.98,10.98,26920.0,8.3269,8.3269,8.3118,8.3118,26920.0
2015-07-02 13:40:00,10.98,10.98,10.98,10.98,12400.0,8.3118,8.3118,8.3118,8.3118,12400.0
2015-07-02 13:45:00,10.99,10.99,10.98,10.98,25068.0,8.3194,8.3194,8.3118,8.3118,25068.0
2015-07-02 13:50:00,10.99,10.99,10.98,10.98,18956.0,8.3194,8.3194,8.3118,8.3118,18956.0
2015-07-02 13:55:00,10.98,10.98,10.96,10.96,24456.0,8.3118,8.3118,8.2967,8.2967,24456.0
2015-07-02 14:00:00,10.96,10.96,10.95,10.96,20652.0,8.2967,8.2967,8.2891,8.2967,20652.0
2015-07-02 14:05:00,10.96,10.96,10.94,10.94,33100.0,8.2967,8.2967,8.2815,8.2815,33100.0
2015-07-02 14:10:00,10.95,10.95,10.94,10.94,12592.0,8.2891,8.2891,8.2815,8.2815,12592.0
2015-07-02 14:15:00,10.94,10.94,10.93,10.93,12968.0,8.2815,8.2815,8.274,8.274,12968.0
2015-07-02 14:20:00,10.93,10.95,10.93,10.95,36004.0,8.274,8.2891,8.274,8.2891,36004.0
2015-07-02 14:25:00,10.95,10.95,10.94,10.95,31792.0,8.2891,8.2891,8.2815,8.2891,31792.0
2015-07-02 14:30:00,10.95,10.95,10.94,10.94,33704.0,8.2891,8.2891,8.2815,8.2815,33704.0
2015-07-02 14:35:00,10.94,10.94,10.93,10.93,31848.0,8.2815,8.2815,8.274,8.274,31848.0
2015-07-02 14:40:00,10.93,10.94,10.93,10.94,15936.0,8.274,8.2815,8.274,8.2815,15936.0
2015-07-02 14:45:00,10.93,10.93,10.92,10.92,59956.0,8.274,8.274,8.2664,8.2664,59956.0
2015-07-02 14:50:00,10.92,10.93,10.92,10.92,26188.0,8.2664,8.274,8.2664,8.2664,26188.0
2015-07-02 14:55:00,10.92,10.93,10.92,10.93,23756.0,8.2664,8.274,8.2664,8.274,23756.0
2015-07-02 15:00:00,10.93,10.94,10.92,10.92,42500.0,8.274,8.2815,8.2664,8.2664,42500.0
2015-07-02 15:05:00,10.92,10.92,10.9,10.9,85268.0,8.2664,8.2664,8.2512,8.2512,85268.0
2015-07-02 15:10:00,10.9,10.9,10.89,10.9,60040.0,8.2512,8.2512,8.2437,8.2512,60040.0
2015-07-02 15:15:00,10.9,10.9,10.88,10.88,101224.0,8.2512,8.2512,8.2361,8.2361,101224.0
2015-07-02 15:20:00,10.88,10.9,10.88,10.9,94944.0,8.2361,8.2512,8.2361,8.2512,94944.0
2015-07-02 15:25:00,10.9,10.93,10.9,10.92,95060.0,8.2512,8.274,8.2512,8.2664,95060.0
2015-07-02 15:30:00,10.92,10.92,10.89,10.91,96884.0,8.2664,8.2664,8.2437,8.2588,96884.0
2015-07-02 15:35:00,10.91,10.91,10.89,10.89,81792.0,8.2588,8.2588,8.2437,8.2437,81792.0
2015-07-02 15:40:00,10.89,10.9,10.89,10.89,115168.0,8.2437,8.2512,8.2437,8.2437,115168.0
2015-07-02 15:45:00,10.89,10.91,10.89,10.9,186500.0,8.2437,8.2588,8.2437,8.2512,186500.0
2015-07-02 15:50:00,10.9,10.9,10.88,10.88,165480.0,8.2512,8.2512,8.2361,8.2361,165480.0
2015-07-02 15:55:00,10.88,10.89,10.88,10.88,367680.0,8.2361,8.2437,8.2361,8.2361,367680.0
2015-07-06 09:30:00,10.78,10.87,10.74,10.85,121404.0,8.1604,8.2285,8.1301,8.2134,121404.0
2015-07-06 09:35:00,10.86,10.94,10.85,10.9,23200.0,8.221,8.2815,8.2134,8.2512,23200.0
2015-07-06 09:40:00,10.89,10.92,10.88,10.92,28264.0,8.2437,8.2664,8.2361,8.2664,28264.0
2015-07-06 09:45:00,10.92,10.94,10.88,10.94,309024.0,8.2664,8.2815,8.2361,8.2815,309024.0
2015-07-06 09:50:00,10.94,10.94,10.91,10.93,199060.0,8.2815,8.2815,8.2588,8.274,199060.0
2015-07-06 09:55:00,10.93,10.95,10.92,10.94,24392.0,8.274,8.2891,8.2664,8.2815,24392.0
2015-07-06 10:00:00,10.94,10.96,10.93,10.95,49220.0,8.2815,8.2967,8.274,8.2891,49220.0
2015-07-06 10:05:00,10.96,10.96,10.93,10.94,33496.0,8.2967,8.2967,8.274,8.2815,33496.0
2015-07-06 10:10:00,10.94,10.96,10.94,10.96,26412.0,8.2815,8.2967,8.2815,8.2967,26412.0
2015-07-06 10:15:00,10.96,10.97,10.93,10.93,30128.0,8.2967,8.3042,8.274,8.274,30128.0
2015-07-06 10:20:00,10.93,10.94,10.93,10.94,34104.0,8.274,8.2815,8.274,8.2815,34104.0
2015-07-06 10:25:00,10.93,10.96,10.93,10.96,38796.0,8.274,8.2967,8.274,8.2967,38796.0
2015-07-06 10:30:00,10.96,10.99,10.95,10.98,66604.0,8.2967,8.3194,8.2891,8.3118,66604.0
2015-07-06 10:35:00,10.98,11.01,10.98,11.0,69892.0,8.3118,8.3345,8.3118,8.3269,69892.0
2015-07-06 10:40:00,11.0,11.01,11.0,11.01,17600.0,8.3269,8.3345,8.3269,8.3345,17600.0
2015-07-06 10:45:00,11.01,11.03,11.01,11.01,36880.0,8.3345,8.3497,8.3345,8.3345,36880.0
2015-07-06 10:50:00,11.01,11.01,11.0,11.0,58396.0,8.3345,8.3345,8.3269,8.3269,58396.0
2015-07-06 10:55:00,11.0,11.0,10.99,10.99,34152.0,8.3269,8.3269,8.3194,8.3194,34152.0
2015-07-06 11:00:00,10.98,11.0,10.98,10.99,21152.0,8.3118,8.3269,8.3118,8.3194,21152.0
2015-07-06 11:05:00,10.99,10.99,10.99,10.99,33800.0,8.3194,8.3194,8.3194,8.3194,33800.0
2015-07-06 11:10:00,10.99,10.99,10.97,10.99,34536.0,8.3194,8.3194,8.3042,8.3194,34536.0
2015-07-06 11:15:00,10.99,10.99,10.97,10.98,18800.0,8.3194,8.3194,8.3042,8.3118,18800.0
2015-07-06 11:20:00,10.97,10.99,10.97,10.98,32136.0,8.3042,8.3194,8.3042,8.3118,32136.0
2015-07-06 11:25:00,10.98,10.99,10.97,10.98,28280.0,8.3118,8.3194,8.3042,8.3118,28280.0
2015-07-06 11:30:00,10.98,11.0,10.98,10.99,29736.0,8.3118,8.3269,8.3118,8.3194,29736.0
2015-07-06 11:35:00,11.0,11.02,11.0,11.02,47468.0,8.3269,8.3421,8.3269,8.3421,47468.0
2015-07-06 11:40:00,11.02,11.02,11.0,11.0,22752.0,8.3421,8.3421,8.3269,8.3269,22752.0
2015-07-06 11:45:00,11.0,11.01,10.99,11.01,22228.0,8.3269,8.3345,8.3194,8.3345,22228.0
2015-07-06 11:50:00,11.0,11.01,10.99,11.01,20848.0,8.3269,8.3345,8.3194,8.3345,20848.0
2015-07-06 11:55:00,11.01,11.04,11.01,11.03,46808.0,8.3345,8.3572,8.3345,8.3497,46808.0
2015-07-06 12:00:00,11.03,11.04,11.03,11.03,41300.0,8.3497,8.3572,8.3497,8.3497,41300.0
2015-07-06 12:05:00,11.03,11.03,11.01,11.01,40812.0,8.3497,8.3497,8.3345,8.3345,40812.0
2015-07-06 12:10:00,11.01,11.03,11.0,11.02,18296.0,8.3345,8.3497,8.3269,8.3421,18296.0
2015-07-06 12:15:00,11.02,11.04,11.02,11.03,32384.0,8.3421,8.3572,8.3421,8.3497,32384.0
2015-07-06 12:20:00,11.03,11.04,11.03,11.03,18084.0,8.3497,8.3572,8.3497,8.3497,18084.0
2015-07-06 12:25:00,11.03,11.03,11.02,11.02,26652.0,8.3497,8.3497,8.3421,8.3421,26652.0
2015-07-06 12:30:00,11.02,11.02,11.0,11.01,84704.0,8.3421,8.3421,8.3269,8.3345,84704.0
2015-07-06 12:35:00,11.0,11.01,11.0,11.0,26760.0,8.3269,8.3345,8.3269,8.3269,26760.0
2015-07-06 12:40:00,11.0,11.01,10.99,11.0,18396.0,8.3269,8.3345,8.3194,8.3269,18396.0
2015-07-06 12:45:00,10.99,11.02,10.99,11.01,68920.0,8.3194,8.3421,8.3194,8.3345,68920.0
2015-07-06 12:50:00,11.01,11.01,11.01,11.01,8000.0,8.3345,8.3345,8.3345,8.3345,8000.0
2015-07-06 12:55:00,11.01,11.02,11.01,11.01,38988.0,8.3345,8.3421,8.3345,8.3345,38988.0
2015-07-06 13:00:00,11.01,11.01,11.0,11.0,39848.0,8.3345,8.3345,8.3269,8.3269,39848.0
2015-07-06 13:05:00,11.0,11.01,11.0,11.0,37740.0,8.3269,8.3345,8.3269,8.3269,37740.0
2015-07-06 13:10:00,11.0,11.0,11.0,11.0,43760.0,8.3269,8.3269,8.3269,8.3269,43760.0
2015-07-06 13:15:00,11.0,11.01,11.0,11.0,127012.0,8.3269,8.3345,8.3269,8.3269,127012.0
2015-07-06 13:20:00,11.0,11.0,10.99,11.0,79304.0,8.3269,8.3269,8.3194,8.3269,79304.0
2015-07-06 13:25:00,11.0,11.01,11.0,11.0,31532.0,8.3269,8.3345,8.3269,8.3269,31532.0
2015-07-06 13:30:00,11.0,11.0,10.99,11.0,41348.0,8.3269,8.3269,8.3194,8.3269,41348.0
2015-07-06 13:35:00,11.0,11.01,11.0,11.0,22884.0,8.3269,8.3345,8.3269,8.3269,22884.0
2015-07-06 13:40:00,11.0,11.0,10.98,10.99,33488.0,8.3269,8.3269,8.3118,8.3194,33488.0
2015-07-06 13:45:00,10.99,10.99,10.97,10.97,23668.0,8.3194,8.3194,8.3042,8.3042,23668.0
2015-07-06 13:50:00,10.97,10.97,10.95,10.95,50756.0,8.3042,8.3042,8.2891,8.2891,50756.0
2015-07-06 13:55:00,10.95,10.95,10.95,10.95,8800.0,8.2891,8.2891,8.2891,8.2891,8800.0
2015-07-06 14:00:00,10.95,10.95,10.93,10.93,30388.0,8.2891,8.2891,8.274,8.274,30388.0
2015-07-06 14:05:00,10.93,10.94,10.92,10.94,25876.0,8.274,8.2815,8.2664,8.2815,25876.0
2015-07-06 14:10:00,10.94,10.95,10.94,10.95,21896.0,8.2815,8.2891,8.2815,8.2891,21896.0
2015-07-06 14:15:00,10.95,10.96,10.95,10.95,40452.0,8.2891,8.2967,8.2891,8.2891,40452.0
2015-07-06 14:20:00,10.94,10.96,10.94,10.95,50860.0,8.2815,8.2967,8.2815,8.2891,50860.0
2015-07-06 14:25:00,10.96,10.96,10.95,10.96,53588.0,8.2967,8.2967,8.2891,8.2967,53588.0
2015-07-06 14:30:00,10.96,10.96,10.95,10.95,39044.0,8.2967,8.2967,8.2891,8.2891,39044.0
2015-07-06 14:35:00,10.95,10.97,10.95,10.96,56096.0,8.2891,8.3042,8.2891,8.2967,56096.0
2015-07-06 14:40:00,10.97,10.98,10.96,10.96,32108.0,8.3042,8.3118,8.2967,8.2967,32108.0
2015-07-06 14:45:00,10.96,10.97,10.96,10.97,13224.0,8.2967,8.3042,8.2967,8.3042,13224.0
2015-07-06 14:50:00,10.97,10.97,10.96,10.97,42440.0,8.3042,8.3042,8.2967,8.3042,42440.0
2015-07-06 14:55:00,10.97,10.97,10.96,10.97,60172.0,8.3042,8.3042,8.2967,8.3042,60172.0
2015-07-06 15:00:00,10.97,10.97,10.96,10.96,54672.0,8.3042,8.3042,8.2967,8.2967,54672.0
2015-07-06 15:05:00,10.96,10.97,10.96,10.97,29676.0,8.2967,8.3042,8.2967,8.3042,29676.0
2015-07-06 15:10:00,10.97,11.0,10.97,10.99,56616.0,8.3042,8.3269,8.3042,8.3194,56616.0
2015-07-06 15:15:00,10.99,11.01,10.99,11.01,97340.0,8.3194,8.3345,8.3194,8.3345,97340.0
2015-07-06 15:20:00,11.01,11.02,10.99,10.99,99768.0,8.3345,8.3421,8.3194,8.3194,99768.0
2015-07-06 15:25:00,10.99,11.02,10.99,11.02,91240.0,8.3194,8.3421,8.3194,8.3421,91240.0
2015-07-06 15:30:00,11.02,11.04,11.01,11.04,117820.0,8.3421,8.3572,8.3345,8.3572,117820.0
2015-07-06 15:35:00,11.04,11.06,11.04,11.06,144440.0,8.3572,8.3724,8.3572,8.3724,144440.0
2015-07-06 15:40:00,11.06,11.06,11.04,11.05,199460.0,8.3724,8.3724,8.3572,8.3648,199460.0
2015-07-06 15:45:00,11.06,11.07,11.06,11.06,175692.0,8.3724,8.3799,8.3724,8.3724,175692.0
2015-07-06 15:50:00,11.07,11.09,11.06,11.07,185452.0,8.3799,8.3951,8.3724,8.3799,185452.0
2015-07-06 15:55:00,11.07,11.08,11.06,11.08,443556.0,8.3799,8.3875,8.3724,8.3875,443556.0
2015-07-07 09:30:00,11.07,11.1,11.05,11.05,133852.0,8.3799,8.4026,8.3648,8.3648,133852.0
2015-07-07 09:35:00,11.05,11.09,11.01,11.07,75068.0,8.3648,8.3951,8.3345,8.3799,75068.0
2015-07-07 09:40:00,11.08,11.08,11.03,11.05,47984.0,8.3875,8.3875,8.3497,8.3648,47984.0
2015-07-07 09:45:00,11.04,11.06,11.02,11.06,53420.0,8.3572,8.3724,8.3421,8.3724,53420.0
2015-07-07 09:50:00,11.06,11.12,11.05,11.11,90664.0,8.3724,8.4178,8.3648,8.4102,90664.0
2015-07-07 09:55:00,11.11,11.11,11.07,11.08,63092.0,8.4102,8.4102,8.3799,8.3875,63092.0
2015-07-07 10:00:00,11.08,11.08,11.06,11.08,49880.0,8.3875,8.3875,8.3724,8.3875,49880.0
2015-07-07 10:05:00,11.08,11.09,11.05,11.07,65756.0,8.3875,8.3951,8.3648,8.3799,65756.0
2015-07-07 10:10:00,11.08,11.09,11.07,11.08,75052.0,8.3875,8.3951,8.3799,8.3875,75052.0
2015-07-07 10:15:00,11.08,11.11,11.08,11.11,74916.0,8.3875,8.4102,8.3875,8.4102,74916.0
2015-07-07 10:20:00,11.11,11.15,11.11,11.14,105172.0,8.4102,8.4405,8.4102,8.4329,105172.0
2015-07-07 10:25:00,11.14,11.14,11.1,11.11,117496.0,8.4329,8.4329,8.4026,8.4102,117496.0
2015-07-07 10:30:00,11.11,11.11,11.08,11.08,57556.0,8.4102,8.4102,8.3875,8.3875,57556.0
2015-07-07 10:35:00,11.09,11.09,11.06,11.06,45692.0,8.3951,8.3951,8.3724,8.3724,45692.0
2015-07-07 10:40:00,11.06,11.08,11.05,11.08,34476.0,8.3724,8.3875,8.3648,8.3875,34476.0
2015-07-07 10:45:00,11.08,11.1,11.07,11.09,44012.0,8.3875,8.4026,8.3799,8.3951,44012.0
2015-07-07 10:50:00,11.09,11.13,11.09,11.13,106152.0,8.3951,8.4254,8.3951,8.4254,106152.0
2015-07-07 10:55:00,11.13,11.13,11.11,11.13,49552.0,8.4254,8.4254,8.4102,8.4254,49552.0
2015-07-07 11:00:00,11.13,11.13,11.12,11.13,57304.0,8.4254,8.4254,8.4178,8.4254,57304.0
2015-07-07 11:05:00,11.13,11.14,11.12,11.13,106076.0,8.4254,8.4329,8.4178,8.4254,106076.0
2015-07-07 11:10:00,11.14,11.15,11.12,11.14,108164.0,8.4329,8.4405,8.4178,8.4329,108164.0
2015-07-07 11:15:00,11.13,11.15,11.13,11.15,92156.0,8.4254,8.4405,8.4254,8.4405,92156.0
2015-07-07 11:20:00,11.15,11.17,11.15,11.15,66168.0,8.4405,8.4556,8.4405,8.4405,66168.0
2015-07-07 11:25:00,11.15,11.16,11.12,11.13,60528.0,8.4405,8.4481,8.4178,8.4254,60528.0
2015-07-07 11:30:00,11.12,11.13,11.09,11.09,77552.0,8.4178,8.4254,8.3951,8.3951,77552.0
2015-07-07 11:35:00,11.1,11.13,11.1,11.13,40816.0,8.4026,8.4254,8.4026,8.4254,40816.0
2015-07-07 11:40:00,11.13,11.16,11.12,11.16,87740.0,8.4254,8.4481,8.4178,8.4481,87740.0
2015-07-07 11:45:00,11.16,11.17,11.15,11.17,68776.0,8.4481,8.4556,8.4405,8.4556,68776.0
2015-07-07 11:50:00,11.17,11.19,11.17,11.19,52068.0,8.4556,8.4708,8.4556,8.4708,52068.0
2015-07-07 11:55:00,11.19,11.23,11.19,11.21,84916.0,8.4708,8.5011,8.4708,8.4859,84916.0
2015-07-07 12:00:00,11.21,11.22,11.2,11.22,42592.0,8.4859,8.4935,8.4783,8.4935,42592.0
2015-07-07 12:05:00,11.22,11.22,11.18,11.18,46320.0,8.4935,8.4935,8.4632,8.4632,46320.0
2015-07-07 12:10:00,11.19,11.2,11.18,11.2,36092.0,8.4708,8.4783,8.4632,8.4783,36092.0
2015-07-07 12:15:00,11.2,11.2,11.18,11.19,50000.0,8.4783,8.4783,8.4632,8.4708,50000.0
2015-07-07 12:20:00,11.19,11.19,11.18,11.18,19128.0,8.4708,8.4708,8.4632,8.4632,19128.0
2015-07-07 12:25:00,11.19,11.2,11.18,11.18,33740.0,8.4708,8.4783,8.4632,8.4632,33740.0
2015-07-07 12:30:00,11.18,11.21,11.18,11.2,34752.0,8.4632,8.4859,8.4632,8.4783,34752.0
2015-07-07 12:35:00,11.21,11.21,11.19,11.21,40220.0,8.4859,8.4859,8.4708,8.4859,40220.0
2015-07-07 12:40:00,11.21,11.23,11.21,11.23,61836.0,8.4859,8.5011,8.4859,8.5011,61836.0
2015-07-07 12:45:00,11.24,11.25,11.23,11.25,50888.0,8.5086,8.5162,8.5011,8.5162,50888.0
2015-07-07 12:50:00,11.25,11.28,11.24,11.28,62720.0,8.5162,8.5389,8.5086,8.5389,62720.0
2015-07-07 12:55:00,11.28,11.31,11.28,11.3,93144.0,8.5389,8.5616,8.5389,8.554,93144.0
2015-07-07 13:00:00,11.29,11.3,11.24,11.25,53076.0,8.5465,8.554,8.5086,8.5162,53076.0
2015-07-07 13:05:00,11.24,11.24,11.22,11.24,36956.0,8.5086,8.5086,8.4935,8.5086,36956.0
2015-07-07 13:10:00,11.25,11.27,11.24,11.26,76476.0,8.5162,8.5313,8.5086,8.5238,76476.0
2015-07-07 13:15:00,11.26,11.26,11.22,11.24,37328.0,8.5238,8.5238,8.4935,8.5086,37328.0
2015-07-07 13:20:00,11.24,11.25,11.24,11.24,46808.0,8.5086,8.5162,8.5086,8.5086,46808.0
2015-07-07 13:25:00,11.24,11.25,11.24,11.25,33404.0,8.5086,8.5162,8.5086,8.5162,33404.0
2015-07-07 13:30:00,11.25,11.27,11.25,11.26,62456.0,8.5162,8.5313,8.5162,8.5238,62456.0
2015-07-07 13:35:00,11.26,11.27,11.25,11.27,30764.0,8.5238,8.5313,8.5162,8.5313,30764.0
2015-07-07 13:40:00,11.27,11.29,11.27,11.29,44948.0,8.5313,8.5465,8.5313,8.5465,44948.0
2015-07-07 13:45:00,11.29,11.3,11.29,11.3,55992.0,8.5465,8.554,8.5465,8.554,55992.0
2015-07-07 13:50:00,11.3,11.31,11.29,11.3,62360.0,8.554,8.5616,8.5465,8.554,62360.0
2015-07-07 13:55:00,11.3,11.3,11.29,11.29,33832.0,8.554,8.554,8.5465,8.5465,33832.0
2015-07-07 14:00:00,11.29,11.3,11.28,11.29,33888.0,8.5465,8.554,8.5389,8.5465,33888.0
2015-07-07 14:05:00,11.29,11.31,11.29,11.3,72176.0,8.5465,8.5616,8.5465,8.554,72176.0
2015-07-07 14:10:00,11.31,11.32,11.31,11.31,73032.0,8.5616,8.5692,8.5616,8.5616,73032.0
2015-07-07 14:15:00,11.31,11.31,11.27,11.27,76120.0,8.5616,8.5616,8.5313,8.5313,76120.0
2015-07-07 14:20:00,11.27,11.28,11.26,11.27,37420.0,8.5313,8.5389,8.5238,8.5313,37420.0
2015-07-07 14:25:00,11.27,11.29,11.27,11.29,56620.0,8.5313,8.5465,8.5313,8.5465,56620.0
2015-07-07 14:30:00,11.29,11.3,11.28,11.3,56656.0,8.5465,8.554,8.5389,8.554,56656.0
2015-07-07 14:35:00,11.3,11.36,11.3,11.35,558684.0,8.554,8.5995,8.554,8.5919,558684.0
2015-07-07 14:40:00,11.35,11.4,11.34,11.38,486848.0,8.5919,8.6297,8.5843,8.6146,486848.0
2015-07-07 14:45:00,11.38,11.4,11.38,11.4,72496.0,8.6146,8.6297,8.6146,8.6297,72496.0
2015-07-07 14:50:00,11.4,11.43,11.39,11.42,125928.0,8.6297,8.6525,8.6222,8.6449,125928.0
2015-07-07 14:55:00,11.42,11.46,11.4,11.46,164408.0,8.6449,8.6752,8.6297,8.6752,164408.0
2015-07-07 15:00:00,11.46,11.49,11.46,11.47,315092.0,8.6752,8.6979,8.6752,8.6827,315092.0
2015-07-07 15:05:00,11.48,11.49,11.44,11.44,108696.0,8.6903,8.6979,8.66,8.66,108696.0
2015-07-07 15:10:00,11.45,11.45,11.4,11.42,144372.0,8.6676,8.6676,8.6297,8.6449,144372.0
2015-07-07 15:15:00,11.42,11.47,11.41,11.47,172448.0,8.6449,8.6827,8.6373,8.6827,172448.0
2015-07-07 15:20:00,11.47,11.48,11.45,11.47,103200.0,8.6827,8.6903,8.6676,8.6827,103200.0
2015-07-07 15:25:00,11.47,11.47,11.44,11.46,119760.0,8.6827,8.6827,8.66,8.6752,119760.0
2015-07-07 15:30:00,11.46,11.48,11.46,11.48,173168.0,8.6752,8.6903,8.6752,8.6903,173168.0
2015-07-07 15:35:00,11.48,11.48,11.45,11.46,118480.0,8.6903,8.6903,8.6676,8.6752,118480.0
2015-07-07 15:40:00,11.46,11.47,11.45,11.47,255656.0,8.6752,8.6827,8.6676,8.6827,255656.0
2015-07-07 15:45:00,11.47,11.48,11.45,11.47,256464.0,8.6827,8.6903,8.6676,8.6827,256464.0
2015-07-07 15:50:00,11.47,11.48,11.46,11.48,318020.0,8.6827,8.6903,8.6752,8.6903,318020.0
2015-07-07 15:55:00,11.48,11.51,11.47,11.51,838984.0,8.6903,8.713,8.6827,8.713,838984.0
2015-07-08 09:30:00,11.44,11.54,11.41,11.54,247960.0,8.66,8.7357,8.6373,8.7357,247960.0
2015-07-08 09:35:00,11.53,11.55,11.46,11.49,178724.0,8.7281,8.7433,8.6752,8.6979,178724.0
2015-07-08 09:40:00,11.49,11.51,11.46,11.49,89308.0,8.6979,8.713,8.6752,8.6979,89308.0
2015-07-08 09:45:00,11.49,11.54,11.47,11.49,146148.0,8.6979,8.7357,8.6827,8.6979,146148.0
2015-07-08 09:50:00,11.49,11.51,11.47,11.48,171812.0,8.6979,8.713,8.6827,8.6903,171812.0
2015-07-08 09:55:00,11.48,11.52,11.48,11.49,162560.0,8.6903,8.7206,8.6903,8.6979,162560.0
2015-07-08 10:00:00,11.49,11.5,11.47,11.48,140940.0,8.6979,8.7054,8.6827,8.6903,140940.0
2015-07-08 10:05:00,11.48,11.5,11.45,11.49,96924.0,8.6903,8.7054,8.6676,8.6979,96924.0
2015-07-08 10:10:00,11.49,11.49,11.46,11.47,79928.0,8.6979,8.6979,8.6752,8.6827,79928.0
2015-07-08 10:15:00,11.47,11.49,11.45,11.49,110224.0,8.6827,8.6979,8.6676,8.6979,110224.0
2015-07-08 10:20:00,11.49,11.51,11.49,11.5,178276.0,8.6979,8.713,8.6979,8.7054,178276.0
2015-07-08 10:25:00,11.5,11.51,11.48,11.49,57344.0,8.7054,8.713,8.6903,8.6979,57344.0
2015-07-08 10:30:00,11.49,11.49,11.45,11.47,68856.0,8.6979,8.6979,8.6676,8.6827,68856.0
2015-07-08 10:35:00,11.47,11.49,11.46,11.49,72012.0,8.6827,8.6979,8.6752,8.6979,72012.0
2015-07-08 10:40:00,11.49,11.52,11.47,11.52,108404.0,8.6979,8.7206,8.6827,8.7206,108404.0
2015-07-08 10:45:00,11.51,11.52,11.5,11.5,234200.0,8.713,8.7206,8.7054,8.7054,234200.0
2015-07-08 10:50:00,11.51,11.53,11.5,11.53,213136.0,8.713,8.7281,8.7054,8.7281,213136.0
2015-07-08 10:55:00,11.53,11.53,11.5,11.51,79656.0,8.7281,8.7281,8.7054,8.713,79656.0
2015-07-08 11:00:00,11.5,11.53,11.5,11.52,81588.0,8.7054,8.7281,8.7054,8.7206,81588.0
2015-07-08 11:05:00,11.52,11.55,11.51,11.54,150904.0,8.7206,8.7433,8.713,8.7357,150904.0
2015-07-08 11:10:00,11.54,11.56,11.52,11.54,93816.0,8.7357,8.7509,8.7206,8.7357,93816.0
2015-07-08 11:15:00,11.55,11.56,11.53,11.55,63588.0,8.7433,8.7509,8.7281,8.7433,63588.0
2015-07-08 11:20:00,11.54,11.56,11.53,11.53,61932.0,8.7357,8.7509,8.7281,8.7281,61932.0
2015-07-08 11:25:00,11.53,11.53,11.49,11.5,96264.0,8.7281,8.7281,8.6979,8.7054,96264.0
2015-07-08 11:30:00,11.5,11.52,11.5,11.52,31884.0,8.7054,8.7206,8.7054,8.7206,31884.0
2015-07-08 11:35:00,11.52,11.54,11.52,11.52,52800.0,8.7206,8.7357,8.7206,8.7206,52800.0
2015-07-08 11:40:00,11.52,11.52,11.5,11.51,48260.0,8.7206,8.7206,8.7054,8.713,48260.0
2015-07-08 11:45:00,11.51,11.53,11.51,11.53,59264.0,8.713,8.7281,8.713,8.7281,59264.0
2015-07-08 11:50:00,11.53,11.53,11.5,11.51,57124.0,8.7281,8.7281,8.7054,8.713,57124.0
2015-07-08 11:55:00,11.5,11.5,11.46,11.48,101060.0,8.7054,8.7054,8.6752,8.6903,101060.0
2015-07-08 12:00:00,11.49,11.49,11.47,11.49,37016.0,8.6979,8.6979,8.6827,8.6979,37016.0
2015-07-08 12:05:00,11.49,11.49,11.48,11.49,36116.0,8.6979,8.6979,8.6903,8.6979,36116.0
2015-07-08 12:10:00,11.49,11.49,11.48,11.49,36600.0,8.6979,8.6979,8.6903,8.6979,36600.0
2015-07-08 12:15:00,11.49,11.49,11.47,11.48,49184.0,8.6979,8.6979,8.6827,8.6903,49184.0
2015-07-08 12:20:00,11.49,11.5,11.47,11.48,48804.0,8.6979,8.7054,8.6827,8.6903,48804.0
2015-07-08 12:25:00,11.48,11.48,11.46,11.47,57272.0,8.6903,8.6903,8.6752,8.6827,57272.0
2015-07-08 12:30:00,11.47,11.47,11.44,11.45,57936.0,8.6827,8.6827,8.66,8.6676,57936.0
2015-07-08 12:35:00,11.45,11.47,11.45,11.47,41476.0,8.6676,8.6827,8.6676,8.6827,41476.0
2015-07-08 12:40:00,11.47,11.49,11.47,11.48,55456.0,8.6827,8.6979,8.6827,8.6903,55456.0
2015-07-08 12:45:00,11.49,11.49,11.46,11.48,61680.0,8.6979,8.6979,8.6752,8.6903,61680.0
2015-07-08 12:50:00,11.48,11.48,11.47,11.47,46928.0,8.6903,8.6903,8.6827,8.6827,46928.0
2015-07-08 12:55:00,11.47,11.51,11.47,11.5,78932.0,8.6827,8.713,8.6827,8.7054,78932.0
2015-07-08 13:00:00,11.5,11.5,11.46,11.46,58340.0,8.7054,8.7054,8.6752,8.6752,58340.0
2015-07-08 13:05:00,11.46,11.46,11.45,11.45,50852.0,8.6752,8.6752,8.6676,8.6676,50852.0
2015-07-08 13:10:00,11.46,11.49,11.45,11.48,66836.0,8.6752,8.6979,8.6676,8.6903,66836.0
2015-07-08 13:15:00,11.47,11.48,11.47,11.47,49100.0,8.6827,8.6903,8.6827,8.6827,49100.0
2015-07-08 13:20:00,11.47,11.47,11.45,11.46,76028.0,8.6827,8.6827,8.6676,8.6752,76028.0
2015-07-08 13:25:00,11.46,11.47,11.45,11.47,60400.0,8.6752,8.6827,8.6676,8.6827,60400.0
2015-07-08 13:30:00,11.47,11.47,11.45,11.45,56028.0,8.6827,8.6827,8.6676,8.6676,56028.0
2015-07-08 13:35:00,11.45,11.46,11.44,11.44,84832.0,8.6676,8.6752,8.66,8.66,84832.0
2015-07-08 13:40:00,11.43,11.44,11.43,11.44,57732.0,8.6525,8.66,8.6525,8.66,57732.0
2015-07-08 13:45:00,11.44,11.47,11.44,11.47,58080.0,8.66,8.6827,8.66,8.6827,58080.0
2015-07-08 13:50:00,11.47,11.47,11.47,11.47,51968.0,8.6827,8.6827,8.6827,8.6827,51968.0
2015-07-08 13:55:00,11.46,11.47,11.45,11.45,46072.0,8.6752,8.6827,8.6676,8.6676,46072.0
2015-07-08 14:00:00,11.45,11.45,11.42,11.43,70376.0,8.6676,8.6676,8.6449,8.6525,70376.0
2015-07-08 14:05:00,11.43,11.44,11.4,11.4,74652.0,8.6525,8.66,8.6297,8.6297,74652.0
2015-07-08 14:10:00,11.41,11.42,11.4,11.42,68428.0,8.6373,8.6449,8.6297,8.6449,68428.0
2015-07-08 14:15:00,11.41,11.42,11.38,11.38,72756.0,8.6373,8.6449,8.6146,8.6146,72756.0
2015-07-08 14:20:00,11.38,11.38,11.38,11.38,72200.0,8.6146,8.6146,8.6146,8.6146,72200.0
2015-07-08 14:25:00,11.38,11.39,11.38,11.38,68816.0,8.6146,8.6222,8.6146,8.6146,68816.0
2015-07-08 14:30:00,11.38,11.4,11.37,11.4,113232.0,8.6146,8.6297,8.607,8.6297,113232.0
2015-07-08 14:35:00,11.4,11.43,11.4,11.42,118372.0,8.6297,8.6525,8.6297,8.6449,118372.0
2015-07-08 14:40:00,11.43,11.44,11.42,11.43,79352.0,8.6525,8.66,8.6449,8.6525,79352.0
2015-07-08 14:45:00,11.43,11.43,11.39,11.39,273292.0,8.6525,8.6525,8.6222,8.6222,273292.0
2015-07-08 14:50:00,11.39,11.41,11.38,11.41,63540.0,8.6222,8.6373,8.6146,8.6373,63540.0
2015-07-08 14:55:00,11.41,11.45,11.41,11.44,114092.0,8.6373,8.6676,8.6373,8.66,114092.0
2015-07-08 15:00:00,11.44,11.46,11.43,11.44,97300.0,8.66,8.6752,8.6525,8.66,97300.0
2015-07-08 15:05:00,11.44,11.45,11.44,11.44,82060.0,8.66,8.6676,8.66,8.66,82060.0
2015-07-08 15:10:00,11.45,11.47,11.45,11.46,77572.0,8.6676,8.6827,8.6676,8.6752,77572.0
2015-07-08 15:15:00,11.46,11.47,11.46,11.46,103380.0,8.6752,8.6827,8.6752,8.6752,103380.0
2015-07-08 15:20:00,11.46,11.47,11.45,11.45,95964.0,8.6752,8.6827,8.6676,8.6676,95964.0
2015-07-08 15:25:00,11.45,11.46,11.43,11.43,96864.0,8.6676,8.6752,8.6525,8.6525,96864.0
2015-07-08 15:30:00,11.43,11.46,11.43,11.44,146532.0,8.6525,8.6752,8.6525,8.66,146532.0
2015-07-08 15:35:00,11.44,11.45,11.42,11.45,145584.0,8.66,8.6676,8.6449,8.6676,145584.0
2015-07-08 15:40:00,11.45,11.47,11.44,11.44,182272.0,8.6676,8.6827,8.66,8.66,182272.0
2015-07-08 15:45:00,11.44,11.45,11.42,11.45,180316.0,8.66,8.6676,8.6449,8.6676,180316.0
2015-07-08 15:50:00,11.45,11.45,11.44,11.44,260228.0,8.6676,8.6676,8.66,8.66,260228.0
2015-07-08 15:55:00,11.44,11.47,11.43,11.46,723816.0,8.66,8.6827,8.6525,8.6752,723816.0
2015-07-09 09:30:00,11.6,11.62,11.55,11.55,235148.0,8.7811,8.7963,8.7433,8.7433,235148.0
2015-07-09 09:35:00,11.56,11.58,11.56,11.57,117760.0,8.7509,8.766,8.7509,8.7584,117760.0
2015-07-09 09:40:00,11.57,11.57,11.49,11.51,113656.0,8.7584,8.7584,8.6979,8.713,113656.0
2015-07-09 09:45:00,11.5,11.51,11.47,11.49,134516.0,8.7054,8.713,8.6827,8.6979,134516.0
2015-07-09 09:50:00,11.49,11.5,11.47,11.5,80444.0,8.6979,8.7054,8.6827,8.7054,80444.0
2015-07-09 09:55:00,11.5,11.53,11.5,11.53,46404.0,8.7054,8.7281,8.7054,8.7281,46404.0
2015-07-09 10:00:00,11.53,11.56,11.53,11.56,119060.0,8.7281,8.7509,8.7281,8.7509,119060.0
2015-07-09 10:05:00,11.56,11.56,11.55,11.55,119968.0,8.7509,8.7509,8.7433,8.7433,119968.0
2015-07-09 10:10:00,11.55,11.58,11.54,11.58,77324.0,8.7433,8.766,8.7357,8.766,77324.0
2015-07-09 10:15:00,11.58,11.58,11.56,11.57,92696.0,8.766,8.766,8.7509,8.7584,92696.0
2015-07-09 10:20:00,11.57,11.58,11.57,11.57,67152.0,8.7584,8.766,8.7584,8.7584,67152.0
2015-07-09 10:25:00,11.57,11.58,11.53,11.54,103056.0,8.7584,8.766,8.7281,8.7357,103056.0
2015-07-09 10:30:00,11.54,11.56,11.54,11.56,44080.0,8.7357,8.7509,8.7357,8.7509,44080.0
2015-07-09 10:35:00,11.56,11.58,11.56,11.58,38828.0,8.7509,8.766,8.7509,8.766,38828.0
2015-07-09 10:40:00,11.58,11.61,11.57,11.6,106488.0,8.766,8.7887,8.7584,8.7811,106488.0
2015-07-09 10:45:00,11.6,11.64,11.6,11.63,107104.0,8.7811,8.8114,8.7811,8.8038,107104.0
2015-07-09 10:50:00,11.63,11.67,11.63,11.66,135620.0,8.8038,8.8341,8.8038,8.8266,135620.0
2015-07-09 10:55:00,11.66,11.68,11.66,11.68,74404.0,8.8266,8.8417,8.8266,8.8417,74404.0
2015-07-09 11:00:00,11.68,11.71,11.67,11.71,168256.0,8.8417,8.8644,8.8341,8.8644,168256.0
2015-07-09 11:05:00,11.7,11.73,11.7,11.72,224144.0,8.8568,8.8795,8.8568,8.872,224144.0
2015-07-09 11:10:00,11.72,11.74,11.72,11.74,65872.0,8.872,8.8871,8.872,8.8871,65872.0
2015-07-09 11:15:00,11.73,11.75,11.73,11.74,164768.0,8.8795,8.8947,8.8795,8.8871,164768.0
2015-07-09 11:20:00,11.74,11.74,11.72,11.72,139220.0,8.8871,8.8871,8.872,8.872,139220.0
2015-07-09 11:25:00,11.72,11.72,11.71,11.72,65928.0,8.872,8.872,8.8644,8.872,65928.0
2015-07-09 11:30:00,11.72,11.74,11.69,11.7,121756.0,8.872,8.8871,8.8493,8.8568,121756.0
2015-07-09 11:35:00,11.7,11.7,11.68,11.68,67816.0,8.8568,8.8568,8.8417,8.8417,67816.0
2015-07-09 11:40:00,11.68,11.71,11.67,11.69,82664.0,8.8417,8.8644,8.8341,8.8493,82664.0
2015-07-09 11:45:00,11.69,11.71,11.69,11.71,69808.0,8.8493,8.8644,8.8493,8.8644,69808.0
2015-07-09 11:50:00,11.71,11.71,11.69,11.7,99656.0,8.8644,8.8644,8.8493,8.8568,99656.0
2015-07-09 11:55:00,11.7,11.71,11.69,11.7,41068.0,8.8568,8.8644,8.8493,8.8568,41068.0
2015-07-09 12:00:00,11.7,11.71,11.7,11.7,76088.0,8.8568,8.8644,8.8568,8.8568,76088.0
2015-07-09 12:05:00,11.71,11.71,11.67,11.68,134812.0,8.8644,8.8644,8.8341,8.8417,134812.0
2015-07-09 12:10:00,11.68,11.69,11.68,11.69,85580.0,8.8417,8.8493,8.8417,8.8493,85580.0
2015-07-09 12:15:00,11.69,11.72,11.69,11.72,52732.0,8.8493,8.872,8.8493,8.872,52732.0
2015-07-09 12:20:00,11.72,11.75,11.72,11.75,223092.0,8.872,8.8947,8.872,8.8947,223092.0
2015-07-09 12:25:00,11.75,11.76,11.74,11.75,106904.0,8.8947,8.9023,8.8871,8.8947,106904.0
2015-07-09 12:30:00,11.75,11.76,11.74,11.75,120388.0,8.8947,8.9023,8.8871,8.8947,120388.0
2015-07-09 12:35:00,11.75,11.75,11.72,11.72,59320.0,8.8947,8.8947,8.872,8.872,59320.0
2015-07-09 12:40:00,11.72,11.73,11.72,11.72,45320.0,8.872,8.8795,8.872,8.872,45320.0
2015-07-09 12:45:00,11.72,11.75,11.72,11.75,119252.0,8.872,8.8947,8.872,8.8947,119252.0
2015-07-09 12:50:00,11.75,11.75,11.74,11.74,55872.0,8.8947,8.8947,8.8871,8.8871,55872.0
2015-07-09 12:55:00,11.75,11.75,11.74,11.75,73620.0,8.8947,8.8947,8.8871,8.8947,73620.0
2015-07-09 13:00:00,11.75,11.77,11.75,11.77,143364.0,8.8947,8.9098,8.8947,8.9098,143364.0
2015-07-09 13:05:00,11.77,11.77,11.73,11.74,67048.0,8.9098,8.9098,8.8795,8.8871,67048.0
2015-07-09 13:10:00,11.74,11.74,11.73,11.73,33440.0,8.8871,8.8871,8.8795,8.8795,33440.0
2015-07-09 13:15:00,11.74,11.75,11.74,11.75,61540.0,8.8871,8.8947,8.8871,8.8947,61540.0
2015-07-09 13:20:00,11.74,11.75,11.73,11.74,52656.0,8.8871,8.8947,8.8795,8.8871,52656.0
2015-07-09 13:25:00,11.75,11.76,11.74,11.74,64132.0,8.8947,8.9023,8.8871,8.8871,64132.0
2015-07-09 13:30:00,11.74,11.74,11.73,11.74,58800.0,8.8871,8.8871,8.8795,8.8871,58800.0
2015-07-09 13:35:00,11.74,11.74,11.71,11.72,75436.0,8.8871,8.8871,8.8644,8.872,75436.0
2015-07-09 13:40:00,11.72,11.73,11.72,11.72,55760.0,8.872,8.8795,8.872,8.872,55760.0
2015-07-09 13:45:00,11.72,11.72,11.72,11.72,79404.0,8.872,8.872,8.872,8.872,79404.0
2015-07-09 13:50:00,11.72,11.72,11.72,11.72,57908.0,8.872,8.872,8.872,8.872,57908.0
2015-07-09 13:55:00,11.72,11.72,11.72,11.72,95980.0,8.872,8.872,8.872,8.872,95980.0
2015-07-09 14:00:00,11.72,11.72,11.71,11.72,45836.0,8.872,8.872,8.8644,8.872,45836.0
2015-07-09 14:05:00,11.72,11.72,11.72,11.72,66920.0,8.872,8.872,8.872,8.872,66920.0
2015-07-09 14:10:00,11.72,11.72,11.71,11.71,58468.0,8.872,8.872,8.8644,8.8644,58468.0
2015-07-09 14:15:00,11.71,11.71,11.68,11.68,169240.0,8.8644,8.8644,8.8417,8.8417,169240.0
2015-07-09 14:20:00,11.68,11.69,11.67,11.67,120804.0,8.8417,8.8493,8.8341,8.8341,120804.0
2015-07-09 14:25:00,11.67,11.68,11.63,11.65,129168.0,8.8341,8.8417,8.8038,8.819,129168.0
2015-07-09 14:30:00,11.65,11.66,11.64,11.66,111216.0,8.819,8.8266,8.8114,8.8266,111216.0
2015-07-09 14:35:00,11.66,11.69,11.66,11.67,95732.0,8.8266,8.8493,8.8266,8.8341,95732.0
2015-07-09 14:40:00,11.67,11.67,11.65,11.65,97988.0,8.8341,8.8341,8.819,8.819,97988.0
2015-07-09 14:45:00,11.65,11.67,11.65,11.67,121356.0,8.819,8.8341,8.819,8.8341,121356.0
2015-07-09 14:50:00,11.67,11.72,11.67,11.72,161676.0,8.8341,8.872,8.8341,8.872,161676.0
2015-07-09 14:55:00,11.72,11.74,11.71,11.71,159928.0,8.872,8.8871,8.8644,8.8644,159928.0
2015-07-09 15:00:00,11.72,11.72,11.71,11.72,87412.0,8.872,8.872,8.8644,8.872,87412.0
2015-07-09 15:05:00,11.72,11.73,11.72,11.73,111988.0,8.872,8.8795,8.872,8.8795,111988.0
2015-07-09 15:10:00,11.73,11.74,11.73,11.74,129924.0,8.8795,8.8871,8.8795,8.8871,129924.0
2015-07-09 15:15:00,11.74,11.75,11.74,11.74,119980.0,8.8871,8.8947,8.8871,8.8871,119980.0
2015-07-09 15:20:00,11.74,11.76,11.74,11.76,140860.0,8.8871,8.9023,8.8871,8.9023,140860.0
2015-07-09 15:25:00,11.76,11.76,11.72,11.72,178936.0,8.9023,8.9023,8.872,8.872,178936.0
2015-07-09 15:30:00,11.72,11.72,11.7,11.7,191228.0,8.872,8.872,8.8568,8.8568,191228.0
2015-07-09 15:35:00,11.7,11.72,11.7,11.72,174200.0,8.8568,8.872,8.8568,8.872,174200.0
2015-07-09 15:40:00,11.72,11.75,11.72,11.74,256748.0,8.872,8.8947,8.872,8.8871,256748.0
2015-07-09 15:45:00,11.74,11.75,11.73,11.75,410732.0,8.8871,8.8947,8.8795,8.8947,410732.0
2015-07-09 15:50:00,11.75,11.75,11.74,11.74,347180.0,8.8947,8.8947,8.8871,8.8871,347180.0
2015-07-09 15:55:00,11.74,11.76,11.72,11.72,548852.0,8.8871,8.9023,8.872,8.872,548852.0
2015-07-10 09:30:00,11.82,11.82,11.77,11.79,215236.0,8.9477,8.9477,8.9098,8.925,215236.0
2015-07-10 09:35:00,11.8,11.82,11.77,11.77,62852.0,8.9325,8.9477,8.9098,8.9098,62852.0
2015-07-10 09:40:00,11.77,11.8,11.77,11.8,112732.0,8.9098,8.9325,8.9098,8.9325,112732.0
2015-07-10 09:45:00,11.81,11.82,11.73,11.73,71284.0,8.9401,8.9477,8.8795,8.8795,71284.0
2015-07-10 09:50:00,11.74,11.75,11.7,11.71,110296.0,8.8871,8.8947,8.8568,8.8644,110296.0
2015-07-10 09:55:00,11.71,11.72,11.65,11.67,97308.0,8.8644,8.872,8.819,8.8341,97308.0
2015-07-10 10:00:00,11.67,11.72,11.65,11.7,70224.0,8.8341,8.872,8.819,8.8568,70224.0
2015-07-10 10:05:00,11.69,11.71,11.68,11.68,48292.0,8.8493,8.8644,8.8417,8.8417,48292.0
2015-07-10 10:10:00,11.68,11.7,11.67,11.69,188432.0,8.8417,8.8568,8.8341,8.8493,188432.0
2015-07-10 10:15:00,11.69,11.7,11.64,11.65,57344.0,8.8493,8.8568,8.8114,8.819,57344.0
2015-07-10 10:20:00,11.65,11.66,11.63,11.66,69012.0,8.819,8.8266,8.8038,8.8266,69012.0
2015-07-10 10:25:00,11.66,11.66,11.64,11.66,30344.0,8.8266,8.8266,8.8114,8.8266,30344.0
2015-07-10 10:30:00,11.66,11.69,11.66,11.68,72380.0,8.8266,8.8493,8.8266,8.8417,72380.0
2015-07-10 10:35:00,11.68,11.68,11.67,11.67,96156.0,8.8417,8.8417,8.8341,8.8341,96156.0
2015-07-10 10:40:00,11.67,11.67,11.61,11.62,157776.0,8.8341,8.8341,8.7887,8.7963,157776.0
2015-07-10 10:45:00,11.63,11.63,11.6,11.62,83068.0,8.8038,8.8038,8.7811,8.7963,83068.0
2015-07-10 10:50:00,11.62,11.63,11.61,11.62,89932.0,8.7963,8.8038,8.7887,8.7963,89932.0
2015-07-10 10:55:00,11.62,11.65,11.62,11.63,54940.0,8.7963,8.819,8.7963,8.8038,54940.0
2015-07-10 11:00:00,11.63,11.66,11.63,11.64,62400.0,8.8038,8.8266,8.8038,8.8114,62400.0
2015-07-10 11:05:00,11.64,11.68,11.64,11.68,53776.0,8.8114,8.8417,8.8114,8.8417,53776.0
2015-07-10 11:10:00,11.68,11.68,11.66,11.68,45920.0,8.8417,8.8417,8.8266,8.8417,45920.0
2015-07-10 11:15:00,11.69,11.69,11.67,11.67,43956.0,8.8493,8.8493,8.8341,8.8341,43956.0
2015-07-10 11:20:00,11.67,11.71,11.67,11.71,86512.0,8.8341,8.8644,8.8341,8.8644,86512.0
2015-07-10 11:25:00,11.7,11.73,11.7,11.72,66532.0,8.8568,8.8795,8.8568,8.872,66532.0
2015-07-10 11:30:00,11.72,11.76,11.71,11.76,95836.0,8.872,8.9023,8.8644,8.9023,95836.0
2015-07-10 11:35:00,11.76,11.77,11.75,11.77,116176.0,8.9023,8.9098,8.8947,8.9098,116176.0
2015-07-10 11:40:00,11.77,11.8,11.77,11.79,83936.0,8.9098,8.9325,8.9098,8.925,83936.0
2015-07-10 11:45:00,11.8,11.81,11.79,11.81,70816.0,8.9325,8.9401,8.925,8.9401,70816.0
2015-07-10 11:50:00,11.81,11.84,11.81,11.83,100124.0,8.9401,8.9628,8.9401,8.9552,100124.0
2015-07-10 11:55:00,11.83,11.83,11.8,11.8,52000.0,8.9552,8.9552,8.9325,8.9325,52000.0
2015-07-10 12:00:00,11.8,11.8,11.77,11.79,134588.0,8.9325,8.9325,8.9098,8.925,134588.0
2015-07-10 12:05:00,11.78,11.8,11.78,11.79,36800.0,8.9174,8.9325,8.9174,8.925,36800.0
2015-07-10 12:10:00,11.8,11.81,11.8,11.81,31684.0,8.9325,8.9401,8.9325,8.9401,31684.0
2015-07-10 12:15:00,11.81,11.82,11.8,11.81,44064.0,8.9401,8.9477,8.9325,8.9401,44064.0
2015-07-10 12:20:00,11.81,11.82,11.81,11.81,67936.0,8.9401,8.9477,8.9401,8.9401,67936.0
2015-07-10 12:25:00,11.81,11.81,11.79,11.79,61060.0,8.9401,8.9401,8.925,8.925,61060.0
2015-07-10 12:30:00,11.79,11.8,11.78,11.8,45944.0,8.925,8.9325,8.9174,8.9325,45944.0
2015-07-10 12:35:00,11.81,11.81,11.8,11.81,22544.0,8.9401,8.9401,8.9325,8.9401,22544.0
2015-07-10 12:40:00,11.81,11.81,11.77,11.78,83240.0,8.9401,8.9401,8.9098,8.9174,83240.0
2015-07-10 12:45:00,11.78,11.8,11.78,11.79,37064.0,8.9174,8.9325,8.9174,8.925,37064.0
2015-07-10 12:50:00,11.8,11.8,11.79,11.8,17856.0,8.9325,8.9325,8.925,8.9325,17856.0
2015-07-10 12:55:00,11.8,11.82,11.8,11.81,44912.0,8.9325,8.9477,8.9325,8.9401,44912.0
2015-07-10 13:00:00,11.81,11.81,11.79,11.8,34848.0,8.9401,8.9401,8.925,8.9325,34848.0
2015-07-10 13:05:00,11.8,11.81,11.79,11.8,49008.0,8.9325,8.9401,8.925,8.9325,49008.0
2015-07-10 13:10:00,11.79,11.79,11.78,11.78,32304.0,8.925,8.925,8.9174,8.9174,32304.0
2015-07-10 13:15:00,11.78,11.78,11.77,11.78,37936.0,8.9174,8.9174,8.9098,8.9174,37936.0
2015-07-10 13:20:00,11.78,11.78,11.77,11.78,35892.0,8.9174,8.9174,8.9098,8.9174,35892.0
2015-07-10 13:25:00,11.78,11.78,11.77,11.78,30200.0,8.9174,8.9174,8.9098,8.9174,30200.0
2015-07-10 13:30:00,11.78,11.78,11.76,11.76,34852.0,8.9174,8.9174,8.9023,8.9023,34852.0
2015-07-10 13:35:00,11.76,11.77,11.76,11.76,31788.0,8.9023,8.9098,8.9023,8.9023,31788.0
2015-07-10 13:40:00,11.77,11.77,11.76,11.76,23896.0,8.9098,8.9098,8.9023,8.9023,23896.0
2015-07-10 13:45:00,11.76,11.76,11.73,11.73,52976.0,8.9023,8.9023,8.8795,8.8795,52976.0
2015-07-10 13:50:00,11.72,11.76,11.72,11.75,36352.0,8.872,8.9023,8.872,8.8947,36352.0
2015-07-10 13:55:00,11.76,11.76,11.75,11.75,33116.0,8.9023,8.9023,8.8947,8.8947,33116.0
2015-07-10 14:00:00,11.75,11.78,11.75,11.78,44344.0,8.8947,8.9174,8.8947,8.9174,44344.0
2015-07-10 14:05:00,11.78,11.78,11.77,11.78,41952.0,8.9174,8.9174,8.9098,8.9174,41952.0
2015-07-10 14:10:00,11.78,11.78,11.76,11.78,33900.0,8.9174,8.9174,8.9023,8.9174,33900.0
2015-07-10 14:15:00,11.78,11.78,11.76,11.76,31116.0,8.9174,8.9174,8.9023,8.9023,31116.0
2015-07-10 14:20:00,11.77,11.77,11.74,11.74,36724.0,8.9098,8.9098,8.8871,8.8871,36724.0
2015-07-10 14:25:00,11.75,11.76,11.75,11.76,33936.0,8.8947,8.9023,8.8947,8.9023,33936.0
2015-07-10 14:30:00,11.76,11.76,11.74,11.75,47284.0,8.9023,8.9023,8.8871,8.8947,47284.0
2015-07-10 14:35:00,11.75,11.76,11.75,11.76,46980.0,8.8947,8.9023,8.8947,8.9023,46980.0
2015-07-10 14:40:00,11.76,11.77,11.76,11.77,36812.0,8.9023,8.9098,8.9023,8.9098,36812.0
2015-07-10 14:45:00,11.77,11.77,11.76,11.77,44116.0,8.9098,8.9098,8.9023,8.9098,44116.0
2015-07-10 14:50:00,11.77,11.78,11.75,11.78,31680.0,8.9098,8.9174,8.8947,8.9174,31680.0
2015-07-10 14:55:00,11.78,11.78,11.77,11.77,32172.0,8.9174,8.9174,8.9098,8.9098,32172.0
2015-07-10 15:00:00,11.77,11.78,11.76,11.77,83884.0,8.9098,8.9174,8.9023,8.9098,83884.0
2015-07-10 15:05:00,11.77,11.77,11.76,11.76,41696.0,8.9098,8.9098,8.9023,8.9023,41696.0
2015-07-10 15:10:00,11.76,11.78,11.76,11.78,91304.0,8.9023,8.9174,8.9023,8.9174,91304.0
2015-07-10 15:15:00,11.78,11.79,11.78,11.79,31640.0,8.9174,8.925,8.9174,8.925,31640.0
2015-07-10 15:20:00,11.79,11.79,11.77,11.78,49956.0,8.925,8.925,8.9098,8.9174,49956.0
2015-07-10 15:25:00,11.78,11.78,11.76,11.76,80684.0,8.9174,8.9174,8.9023,8.9023,80684.0
2015-07-10 15:30:00,11.76,11.77,11.76,11.76,75604.0,8.9023,8.9098,8.9023,8.9023,75604.0
2015-07-10 15:35:00,11.76,11.76,11.75,11.76,84032.0,8.9023,8.9023,8.8947,8.9023,84032.0
2015-07-10 15:40:00,11.76,11.76,11.75,11.76,83404.0,8.9023,8.9023,8.8947,8.9023,83404.0
2015-07-10 15:45:00,11.76,11.77,11.75,11.76,128176.0,8.9023,8.9098,8.8947,8.9023,128176.0
2015-07-10 15:50:00,11.76,11.76,11.75,11.76,113668.0,8.9023,8.9023,8.8947,8.9023,113668.0
2015-07-10 15:55:00,11.76,11.76,11.74,11.74,230992.0,8.9023,8.9023,8.8871,8.8871,230992.0
2015-07-13 09:30:00,11.8,11.81,11.71,11.74,119400.0,8.9325,8.9401,8.8644,8.8871,119400.0
2015-07-13 09:35:00,11.74,11.77,11.73,11.74,47064.0,8.8871,8.9098,8.8795,8.8871,47064.0
2015-07-13 09:40:00,11.74,11.77,11.72,11.76,30228.0,8.8871,8.9098,8.872,8.9023,30228.0
2015-07-13 09:45:00,11.77,11.77,11.73,11.75,43028.0,8.9098,8.9098,8.8795,8.8947,43028.0
2015-07-13 09:50:00,11.75,11.76,11.74,11.74,18040.0,8.8947,8.9023,8.8871,8.8871,18040.0
2015-07-13 09:55:00,11.73,11.75,11.73,11.74,22764.0,8.8795,8.8947,8.8795,8.8871,22764.0
2015-07-13 10:00:00,11.74,11.76,11.74,11.75,45664.0,8.8871,8.9023,8.8871,8.8947,45664.0
2015-07-13 10:05:00,11.76,11.78,11.76,11.78,67800.0,8.9023,8.9174,8.9023,8.9174,67800.0
2015-07-13 10:10:00,11.79,11.81,11.78,11.81,53896.0,8.925,8.9401,8.9174,8.9401,53896.0
2015-07-13 10:15:00,11.8,11.81,11.8,11.81,28900.0,8.9325,8.9401,8.9325,8.9401,28900.0
2015-07-13 10:20:00,11.81,11.81,11.79,11.79,60904.0,8.9401,8.9401,8.925,8.925,60904.0
2015-07-13 10:25:00,11.79,11.79,11.77,11.79,42700.0,8.925,8.925,8.9098,8.925,42700.0
2015-07-13 10:30:00,11.79,11.81,11.79,11.8,39920.0,8.925,8.9401,8.925,8.9325,39920.0
2015-07-13 10:35:00,11.8,11.8,11.77,11.79,34672.0,8.9325,8.9325,8.9098,8.925,34672.0
2015-07-13 10:40:00,11.79,11.8,11.78,11.8,139544.0,8.925,8.9325,8.9174,8.9325,139544.0
2015-07-13 10:45:00,11.8,11.83,11.8,11.83,49580.0,8.9325,8.9552,8.9325,8.9552,49580.0
2015-07-13 10:50:00,11.82,11.84,11.81,11.83,102612.0,8.9477,8.9628,8.9401,8.9552,102612.0
2015-07-13 10:55:00,11.83,11.87,11.83,11.87,116412.0,8.9552,8.9855,8.9552,8.9855,116412.0
2015-07-13 11:00:00,11.87,11.9,11.87,11.89,120280.0,8.9855,9.0082,8.9855,9.0007,120280.0
2015-07-13 11:05:00,11.89,11.89,11.85,11.86,62020.0,9.0007,9.0007,8.9704,8.978,62020.0
2015-07-13 11:10:00,11.87,11.89,11.86,11.86,123288.0,8.9855,9.0007,8.978,8.978,123288.0
2015-07-13 11:15:00,11.86,11.86,11.84,11.85,35416.0,8.978,8.978,8.9628,8.9704,35416.0
2015-07-13 11:20:00,11.85,11.86,11.85,11.85,35656.0,8.9704,8.978,8.9704,8.9704,35656.0
2015-07-13 11:25:00,11.86,11.87,11.85,11.87,33016.0,8.978,8.9855,8.9704,8.9855,33016.0
2015-07-13 11:30:00,11.87,11.88,11.86,11.88,33268.0,8.9855,8.9931,8.978,8.9931,33268.0
2015-07-13 11:35:00,11.87,11.88,11.86,11.86,38860.0,8.9855,8.9931,8.978,8.978,38860.0
2015-07-13 11:40:00,11.86,11.86,11.83,11.83,85052.0,8.978,8.978,8.9552,8.9552,85052.0
2015-07-13 11:45:00,11.83,11.86,11.83,11.86,68808.0,8.9552,8.978,8.9552,8.978,68808.0
2015-07-13 11:50:00,11.87,11.89,11.86,11.88,66352.0,8.9855,9.0007,8.978,8.9931,66352.0
2015-07-13 11:55:00,11.88,11.9,11.88,11.9,34572.0,8.9931,9.0082,8.9931,9.0082,34572.0
2015-07-13 12:00:00,11.9,11.91,11.88,11.91,86976.0,9.0082,9.0158,8.9931,9.0158,86976.0
2015-07-13 12:05:00,11.91,11.92,11.9,11.91,17992.0,9.0158,9.0234,9.0082,9.0158,17992.0
2015-07-13 12:10:00,11.91,11.91,11.87,11.88,30936.0,9.0158,9.0158,8.9855,8.9931,30936.0
2015-07-13 12:15:00,11.88,11.88,11.88,11.88,20348.0,8.9931,8.9931,8.9931,8.9931,20348.0
2015-07-13 12:20:00,11.87,11.87,11.85,11.85,62760.0,8.9855,8.9855,8.9704,8.9704,62760.0
2015-07-13 12:25:00,11.85,11.86,11.85,11.85,24132.0,8.9704,8.978,8.9704,8.9704,24132.0
2015-07-13 12:30:00,11.85,11.85,11.83,11.83,32268.0,8.9704,8.9704,8.9552,8.9552,32268.0
2015-07-13 12:35:00,11.83,11.84,11.82,11.82,24156.0,8.9552,8.9628,8.9477,8.9477,24156.0
2015-07-13 12:40:00,11.82,11.82,11.81,11.81,20168.0,8.9477,8.9477,8.9401,8.9401,20168.0
2015-07-13 12:45:00,11.81,11.84,11.81,11.84,41576.0,8.9401,8.9628,8.9401,8.9628,41576.0
2015-07-13 12:50:00,11.84,11.86,11.84,11.86,55368.0,8.9628,8.978,8.9628,8.978,55368.0
2015-07-13 12:55:00,11.86,11.87,11.86,11.86,18980.0,8.978,8.9855,8.978,8.978,18980.0
2015-07-13 13:00:00,11.85,11.87,11.85,11.87,321172.0,8.9704,8.9855,8.9704,8.9855,321172.0
2015-07-13 13:05:00,11.87,11.89,11.87,11.88,24300.0,8.9855,9.0007,8.9855,8.9931,24300.0
2015-07-13 13:10:00,11.88,11.88,11.86,11.87,37528.0,8.9931,8.9931,8.978,8.9855,37528.0
2015-07-13 13:15:00,11.87,11.88,11.85,11.87,80660.0,8.9855,8.9931,8.9704,8.9855,80660.0
2015-07-13 13:20:00,11.87,11.88,11.86,11.87,29084.0,8.9855,8.9931,8.978,8.9855,29084.0
2015-07-13 13:25:00,11.87,11.87,11.86,11.86,26584.0,8.9855,8.9855,8.978,8.978,26584.0
2015-07-13 13:30:00,11.87,11.87,11.85,11.85,73752.0,8.9855,8.9855,8.9704,8.9704,73752.0
2015-07-13 13:35:00,11.85,11.85,11.84,11.84,47972.0,8.9704,8.9704,8.9628,8.9628,47972.0
2015-07-13 13:40:00,11.84,11.85,11.83,11.84,51796.0,8.9628,8.9704,8.9552,8.9628,51796.0
2015-07-13 13:45:00,11.84,11.85,11.84,11.84,33564.0,8.9628,8.9704,8.9628,8.9628,33564.0
2015-07-13 13:50:00,11.84,11.86,11.83,11.86,76844.0,8.9628,8.978,8.9552,8.978,76844.0
2015-07-13 13:55:00,11.86,11.88,11.85,11.87,233444.0,8.978,8.9931,8.9704,8.9855,233444.0
2015-07-13 14:00:00,11.87,11.87,11.86,11.86,24116.0,8.9855,8.9855,8.978,8.978,24116.0
2015-07-13 14:05:00,11.86,11.86,11.85,11.85,44228.0,8.978,8.978,8.9704,8.9704,44228.0
2015-07-13 14:10:00,11.85,11.86,11.85,11.85,29148.0,8.9704,8.978,8.9704,8.9704,29148.0
2015-07-13 14:15:00,11.85,11.86,11.84,11.85,47024.0,8.9704,8.978,8.9628,8.9704,47024.0
2015-07-13 14:20:00,11.85,11.85,11.84,11.84,37052.0,8.9704,8.9704,8.9628,8.9628,37052.0
2015-07-13 14:25:00,11.84,11.85,11.83,11.84,24420.0,8.9628,8.9704,8.9552,8.9628,24420.0
2015-07-13 14:30:00,11.84,11.86,11.82,11.85,115076.0,8.9628,8.978,8.9477,8.9704,115076.0
2015-07-13 14:35:00,11.85,11.86,11.85,11.85,56976.0,8.9704,8.978,8.9704,8.9704,56976.0
2015-07-13 14:40:00,11.85,11.86,11.84,11.84,71604.0,8.9704,8.978,8.9628,8.9628,71604.0
2015-07-13 14:45:00,11.84,11.84,11.83,11.83,70768.0,8.9628,8.9628,8.9552,8.9552,70768.0
2015-07-13 14:50:00,11.83,11.84,11.83,11.84,28332.0,8.9552,8.9628,8.9552,8.9628,28332.0
2015-07-13 14:55:00,11.84,11.87,11.84,11.86,288232.0,8.9628,8.9855,8.9628,8.978,288232.0
2015-07-13 15:00:00,11.86,11.87,11.85,11.85,62624.0,8.978,8.9855,8.9704,8.9704,62624.0
2015-07-13 15:05:00,11.85,11.85,11.84,11.85,49060.0,8.9704,8.9704,8.9628,8.9704,49060.0
2015-07-13 15:10:00,11.85,11.85,11.84,11.85,59752.0,8.9704,8.9704,8.9628,8.9704,59752.0
2015-07-13 15:15:00,11.85,11.85,11.84,11.85,209664.0,8.9704,8.9704,8.9628,8.9704,209664.0
2015-07-13 15:20:00,11.85,11.85,11.85,11.85,51020.0,8.9704,8.9704,8.9704,8.9704,51020.0
2015-07-13 15:25:00,11.85,11.85,11.84,11.85,52992.0,8.9704,8.9704,8.9628,8.9704,52992.0
2015-07-13 15:30:00,11.85,11.85,11.84,11.85,81264.0,8.9704,8.9704,8.9628,8.9704,81264.0
2015-07-13 15:35:00,11.85,11.85,11.84,11.84,80824.0,8.9704,8.9704,8.9628,8.9628,80824.0
2015-07-13 15:40:00,11.84,11.85,11.84,11.85,95956.0,8.9628,8.9704,8.9628,8.9704,95956.0
2015-07-13 15:45:00,11.85,11.85,11.84,11.84,217148.0,8.9704,8.9704,8.9628,8.9628,217148.0
2015-07-13 15:50:00,11.84,11.85,11.84,11.84,204716.0,8.9628,8.9704,8.9628,8.9628,204716.0
2015-07-13 15:55:00,11.84,11.85,11.84,11.84,384688.0,8.9628,8.9704,8.9628,8.9628,384688.0
2015-07-14 09:30:00,11.81,11.86,11.8,11.83,113608.0,8.9401,8.978,8.9325,8.9552,113608.0
2015-07-14 09:35:00,11.8,11.81,11.77,11.79,57412.0,8.9325,8.9401,8.9098,8.925,57412.0
2015-07-14 09:40:00,11.79,11.81,11.74,11.8,78488.0,8.925,8.9401,8.8871,8.9325,78488.0
2015-07-14 09:45:00,11.81,11.81,11.78,11.79,115516.0,8.9401,8.9401,8.9174,8.925,115516.0
2015-07-14 09:50:00,11.79,11.84,11.79,11.81,159380.0,8.925,8.9628,8.925,8.9401,159380.0
2015-07-14 09:55:00,11.81,11.81,11.76,11.77,44932.0,8.9401,8.9401,8.9023,8.9098,44932.0
2015-07-14 10:00:00,11.77,11.79,11.72,11.74,92472.0,8.9098,8.925,8.872,8.8871,92472.0
2015-07-14 10:05:00,11.74,11.75,11.73,11.74,37160.0,8.8871,8.8947,8.8795,8.8871,37160.0
2015-07-14 10:10:00,11.74,11.75,11.73,11.73,49036.0,8.8871,8.8947,8.8795,8.8795,49036.0
2015-07-14 10:15:00,11.73,11.74,11.72,11.73,52400.0,8.8795,8.8871,8.872,8.8795,52400.0
2015-07-14 10:20:00,11.72,11.72,11.69,11.7,61048.0,8.872,8.872,8.8493,8.8568,61048.0
2015-07-14 10:25:00,11.7,11.7,11.68,11.69,62980.0,8.8568,8.8568,8.8417,8.8493,62980.0
2015-07-14 10:30:00,11.69,11.71,11.69,11.7,61744.0,8.8493,8.8644,8.8493,8.8568,61744.0
2015-07-14 10:35:00,11.7,11.71,11.69,11.69,134944.0,8.8568,8.8644,8.8493,8.8493,134944.0
2015-07-14 10:40:00,11.69,11.72,11.69,11.7,51808.0,8.8493,8.872,8.8493,8.8568,51808.0
2015-07-14 10:45:00,11.7,11.74,11.56,11.65,880076.0,8.8568,8.8871,8.7509,8.819,880076.0
2015-07-14 10:50:00,11.63,11.69,11.61,11.67,348620.0,8.8038,8.8493,8.7887,8.8341,348620.0
2015-07-14 10:55:00,11.67,11.72,11.67,11.7,341108.0,8.8341,8.872,8.8341,8.8568,341108.0
2015-07-14 11:00:00,11.7,11.71,11.66,11.66,281064.0,8.8568,8.8644,8.8266,8.8266,281064.0
2015-07-14 11:05:00,11.66,11.67,11.63,11.65,262292.0,8.8266,8.8341,8.8038,8.819,262292.0
2015-07-14 11:10:00,11.65,11.65,11.62,11.63,251964.0,8.819,8.819,8.7963,8.8038,251964.0
2015-07-14 11:15:00,11.63,11.63,11.61,11.63,153884.0,8.8038,8.8038,8.7887,8.8038,153884.0
2015-07-14 11:20:00,11.63,11.64,11.61,11.63,81832.0,8.8038,8.8114,8.7887,8.8038,81832.0
2015-07-14 11:25:00,11.63,11.65,11.63,11.65,138552.0,8.8038,8.819,8.8038,8.819,138552.0
2015-07-14 11:30:00,11.65,11.65,11.58,11.59,129752.0,8.819,8.819,8.766,8.7736,129752.0
2015-07-14 11:35:00,11.59,11.6,11.58,11.59,100120.0,8.7736,8.7811,8.766,8.7736,100120.0
2015-07-14 11:40:00,11.59,11.63,11.59,11.63,97132.0,8.7736,8.8038,8.7736,8.8038,97132.0
2015-07-14 11:45:00,11.63,11.65,11.61,11.62,64052.0,8.8038,8.819,8.7887,8.7963,64052.0
2015-07-14 11:50:00,11.62,11.63,11.61,11.62,81500.0,8.7963,8.8038,8.7887,8.7963,81500.0
2015-07-14 11:55:00,11.62,11.62,11.59,11.6,258712.0,8.7963,8.7963,8.7736,8.7811,258712.0
2015-07-14 12:00:00,11.6,11.61,11.58,11.58,105820.0,8.7811,8.7887,8.766,8.766,105820.0
2015-07-14 12:05:00,11.58,11.61,11.58,11.61,54868.0,8.766,8.7887,8.766,8.7887,54868.0
2015-07-14 12:10:00,11.62,11.65,11.6,11.63,310952.0,8.7963,8.819,8.7811,8.8038,310952.0
2015-07-14 12:15:00,11.63,11.64,11.63,11.64,15600.0,8.8038,8.8114,8.8038,8.8114,15600.0
2015-07-14 12:20:00,11.64,11.64,11.61,11.62,69800.0,8.8114,8.8114,8.7887,8.7963,69800.0
2015-07-14 12:25:00,11.62,11.63,11.62,11.63,20000.0,8.7963,8.8038,8.7963,8.8038,20000.0
2015-07-14 12:30:00,11.62,11.63,11.6,11.6,37472.0,8.7963,8.8038,8.7811,8.7811,37472.0
2015-07-14 12:35:00,11.6,11.63,11.59,11.63,74468.0,8.7811,8.8038,8.7736,8.8038,74468.0
2015-07-14 12:40:00,11.63,11.63,11.61,11.62,115452.0,8.8038,8.8038,8.7887,8.7963,115452.0
2015-07-14 12:45:00,11.62,11.63,11.61,11.63,44508.0,8.7963,8.8038,8.7887,8.8038,44508.0
2015-07-14 12:50:00,11.63,11.63,11.62,11.62,27680.0,8.8038,8.8038,8.7963,8.7963,27680.0
2015-07-14 12:55:00,11.61,11.62,11.6,11.6,57924.0,8.7887,8.7963,8.7811,8.7811,57924.0
2015-07-14 13:00:00,11.6,11.61,11.6,11.61,31900.0,8.7811,8.7887,8.7811,8.7887,31900.0
2015-07-14 13:05:00,11.61,11.61,11.59,11.59,59260.0,8.7887,8.7887,8.7736,8.7736,59260.0
2015-07-14 13:10:00,11.6,11.61,11.59,11.6,27248.0,8.7811,8.7887,8.7736,8.7811,27248.0
2015-07-14 13:15:00,11.6,11.6,11.58,11.58,61280.0,8.7811,8.7811,8.766,8.766,61280.0
2015-07-14 13:20:00,11.58,11.64,11.58,11.64,40888.0,8.766,8.8114,8.766,8.8114,40888.0
2015-07-14 13:25:00,11.64,11.65,11.62,11.63,52116.0,8.8114,8.819,8.7963,8.8038,52116.0
2015-07-14 13:30:00,11.63,11.63,11.6,11.61,41528.0,8.8038,8.8038,8.7811,8.7887,41528.0
2015-07-14 13:35:00,11.61,11.63,11.6,11.63,52924.0,8.7887,8.8038,8.7811,8.8038,52924.0
2015-07-14 13:40:00,11.63,11.64,11.63,11.63,74828.0,8.8038,8.8114,8.8038,8.8038,74828.0
2015-07-14 13:45:00,11.63,11.64,11.63,11.63,65940.0,8.8038,8.8114,8.8038,8.8038,65940.0
2015-07-14 13:50:00,11.63,11.63,11.63,11.63,7904.0,8.8038,8.8038,8.8038,8.8038,7904.0
2015-07-14 13:55:00,11.63,11.64,11.63,11.64,74168.0,8.8038,8.8114,8.8038,8.8114,74168.0
2015-07-14 14:00:00,11.65,11.65,11.63,11.63,66488.0,8.819,8.819,8.8038,8.8038,66488.0
2015-07-14 14:05:00,11.63,11.67,11.63,11.67,71156.0,8.8038,8.8341,8.8038,8.8341,71156.0
2015-07-14 14:10:00,11.67,11.69,11.67,11.69,53432.0,8.8341,8.8493,8.8341,8.8493,53432.0
2015-07-14 14:15:00,11.7,11.73,11.7,11.71,163544.0,8.8568,8.8795,8.8568,8.8644,163544.0
2015-07-14 14:20:00,11.71,11.72,11.7,11.72,56192.0,8.8644,8.872,8.8568,8.872,56192.0
2015-07-14 14:25:00,11.72,11.74,11.71,11.73,99124.0,8.872,8.8871,8.8644,8.8795,99124.0
2015-07-14 14:30:00,11.73,11.75,11.73,11.73,61048.0,8.8795,8.8947,8.8795,8.8795,61048.0
2015-07-14 14:35:00,11.73,11.73,11.72,11.72,59744.0,8.8795,8.8795,8.872,8.872,59744.0
2015-07-14 14:40:00,11.72,11.72,11.71,11.71,200680.0,8.872,8.872,8.8644,8.8644,200680.0
2015-07-14 14:45:00,11.71,11.72,11.68,11.68,112800.0,8.8644,8.872,8.8417,8.8417,112800.0
2015-07-14 14:50:00,11.68,11.71,11.68,11.7,86836.0,8.8417,8.8644,8.8417,8.8568,86836.0
2015-07-14 14:55:00,11.7,11.72,11.7,11.71,98796.0,8.8568,8.872,8.8568,8.8644,98796.0
2015-07-14 15:00:00,11.71,11.72,11.69,11.71,157624.0,8.8644,8.872,8.8493,8.8644,157624.0
2015-07-14 15:05:00,11.71,11.73,11.7,11.73,257488.0,8.8644,8.8795,8.8568,8.8795,257488.0
2015-07-14 15:10:00,11.73,11.74,11.73,11.74,52396.0,8.8795,8.8871,8.8795,8.8871,52396.0
2015-07-14 15:15:00,11.74,11.74,11.74,11.74,78520.0,8.8871,8.8871,8.8871,8.8871,78520.0
2015-07-14 15:20:00,11.74,11.74,11.69,11.69,180220.0,8.8871,8.8871,8.8493,8.8493,180220.0
2015-07-14 15:25:00,11.69,11.69,11.68,11.68,58888.0,8.8493,8.8493,8.8417,8.8417,58888.0
2015-07-14 15:30:00,11.68,11.68,11.68,11.68,108088.0,8.8417,8.8417,8.8417,8.8417,108088.0
2015-07-14 15:35:00,11.68,11.69,11.67,11.67,254056.0,8.8417,8.8493,8.8341,8.8341,254056.0
2015-07-14 15:40:00,11.67,11.69,11.67,11.68,162268.0,8.8341,8.8493,8.8341,8.8417,162268.0
2015-07-14 15:45:00,11.69,11.7,11.68,11.68,269332.0,8.8493,8.8568,8.8417,8.8417,269332.0
2015-07-14 15:50:00,11.69,11.69,11.68,11.68,165336.0,8.8493,8.8493,8.8417,8.8417,165336.0
2015-07-14 15:55:00,11.68,11.68,11.67,11.68,354972.0,8.8417,8.8417,8.8341,8.8417,354972.0
2015-07-15 09:30:00,11.71,11.75,11.69,11.72,184360.0,8.8644,8.8947,8.8493,8.872,184360.0
2015-07-15 09:35:00,11.71,11.72,11.63,11.63,69060.0,8.8644,8.872,8.8038,8.8038,69060.0
2015-07-15 09:40:00,11.62,11.63,11.61,11.63,40800.0,8.7963,8.8038,8.7887,8.8038,40800.0
2015-07-15 09:45:00,11.63,11.63,11.61,11.61,79612.0,8.8038,8.8038,8.7887,8.7887,79612.0
2015-07-15 09:50:00,11.61,11.62,11.6,11.62,17864.0,8.7887,8.7963,8.7811,8.7963,17864.0
2015-07-15 09:55:00,11.62,11.65,11.61,11.61,31480.0,8.7963,8.819,8.7887,8.7887,31480.0
2015-07-15 10:00:00,11.61,11.62,11.59,11.62,28528.0,8.7887,8.7963,8.7736,8.7963,28528.0
2015-07-15 10:05:00,11.62,11.65,11.61,11.65,32920.0,8.7963,8.819,8.7887,8.819,32920.0
2015-07-15 10:10:00,11.65,11.65,11.62,11.62,74228.0,8.819,8.819,8.7963,8.7963,74228.0
2015-07-15 10:15:00,11.62,11.63,11.61,11.62,33364.0,8.7963,8.8038,8.7887,8.7963,33364.0
2015-07-15 10:20:00,11.61,11.62,11.61,11.61,20400.0,8.7887,8.7963,8.7887,8.7887,20400.0
2015-07-15 10:25:00,11.61,11.64,11.61,11.62,107680.0,8.7887,8.8114,8.7887,8.7963,107680.0
2015-07-15 10:30:00,11.62,11.63,11.61,11.62,35388.0,8.7963,8.8038,8.7887,8.7963,35388.0
2015-07-15 10:35:00,11.63,11.63,11.62,11.63,29668.0,8.8038,8.8038,8.7963,8.8038,29668.0
2015-07-15 10:40:00,11.63,11.63,11.61,11.61,23132.0,8.8038,8.8038,8.7887,8.7887,23132.0
2015-07-15 10:45:00,11.61,11.61,11.6,11.61,46840.0,8.7887,8.7887,8.7811,8.7887,46840.0
2015-07-15 10:50:00,11.61,11.65,11.61,11.65,95812.0,8.7887,8.819,8.7887,8.819,95812.0
2015-07-15 10:55:00,11.65,11.65,11.63,11.63,49808.0,8.819,8.819,8.8038,8.8038,49808.0
2015-07-15 11:00:00,11.63,11.67,11.63,11.64,40472.0,8.8038,8.8341,8.8038,8.8114,40472.0
2015-07-15 11:05:00,11.65,11.65,11.63,11.63,41008.0,8.819,8.819,8.8038,8.8038,41008.0
2015-07-15 11:10:00,11.64,11.64,11.62,11.62,75676.0,8.8114,8.8114,8.7963,8.7963,75676.0
2015-07-15 11:15:00,11.62,11.64,11.62,11.64,39808.0,8.7963,8.8114,8.7963,8.8114,39808.0
2015-07-15 11:20:00,11.64,11.65,11.63,11.63,80032.0,8.8114,8.819,8.8038,8.8038,80032.0
2015-07-15 11:25:00,11.63,11.65,11.63,11.63,28840.0,8.8038,8.819,8.8038,8.8038,28840.0
2015-07-15 11:30:00,11.63,11.64,11.62,11.63,31376.0,8.8038,8.8114,8.7963,8.8038,31376.0
2015-07-15 11:35:00,11.64,11.64,11.63,11.64,23624.0,8.8114,8.8114,8.8038,8.8114,23624.0
2015-07-15 11:40:00,11.64,11.65,11.63,11.64,55116.0,8.8114,8.819,8.8038,8.8114,55116.0
2015-07-15 11:45:00,11.64,11.65,11.61,11.62,65560.0,8.8114,8.819,8.7887,8.7963,65560.0
2015-07-15 11:50:00,11.62,11.62,11.61,11.61,20988.0,8.7963,8.7963,8.7887,8.7887,20988.0
2015-07-15 11:55:00,11.61,11.63,11.61,11.63,46212.0,8.7887,8.8038,8.7887,8.8038,46212.0
2015-07-15 12:00:00,11.63,11.64,11.62,11.64,18028.0,8.8038,8.8114,8.7963,8.8114,18028.0
2015-07-15 12:05:00,11.65,11.65,11.63,11.63,24960.0,8.819,8.819,8.8038,8.8038,24960.0
2015-07-15 12:10:00,11.64,11.64,11.61,11.62,12600.0,8.8114,8.8114,8.7887,8.7963,12600.0
2015-07-15 12:15:00,11.61,11.62,11.6,11.6,21688.0,8.7887,8.7963,8.7811,8.7811,21688.0
2015-07-15 12:20:00,11.61,11.63,11.61,11.63,6184.0,8.7887,8.8038,8.7887,8.8038,6184.0
2015-07-15 12:25:00,11.63,11.63,11.62,11.63,20096.0,8.8038,8.8038,8.7963,8.8038,20096.0
2015-07-15 12:30:00,11.63,11.64,11.63,11.64,15768.0,8.8038,8.8114,8.8038,8.8114,15768.0
2015-07-15 12:35:00,11.64,11.64,11.63,11.63,53060.0,8.8114,8.8114,8.8038,8.8038,53060.0
2015-07-15 12:40:00,11.63,11.64,11.63,11.64,36584.0,8.8038,8.8114,8.8038,8.8114,36584.0
2015-07-15 12:45:00,11.65,11.67,11.65,11.65,21204.0,8.819,8.8341,8.819,8.819,21204.0
2015-07-15 12:50:00,11.64,11.64,11.63,11.64,15776.0,8.8114,8.8114,8.8038,8.8114,15776.0
2015-07-15 12:55:00,11.64,11.66,11.64,11.65,9600.0,8.8114,8.8266,8.8114,8.819,9600.0
2015-07-15 13:00:00,11.65,11.65,11.63,11.65,23580.0,8.819,8.819,8.8038,8.819,23580.0
2015-07-15 13:05:00,11.65,11.66,11.65,11.66,11600.0,8.819,8.8266,8.819,8.8266,11600.0
2015-07-15 13:10:00,11.66,11.66,11.65,11.66,15444.0,8.8266,8.8266,8.819,8.8266,15444.0
2015-07-15 13:15:00,11.65,11.67,11.65,11.66,17760.0,8.819,8.8341,8.819,8.8266,17760.0
2015-07-15 13:20:00,11.65,11.68,11.65,11.68,22340.0,8.819,8.8417,8.819,8.8417,22340.0
2015-07-15 13:25:00,11.68,11.68,11.67,11.68,19068.0,8.8417,8.8417,8.8341,8.8417,19068.0
2015-07-15 13:30:00,11.67,11.67,11.66,11.67,20904.0,8.8341,8.8341,8.8266,8.8341,20904.0
2015-07-15 13:35:00,11.67,11.69,11.67,11.67,48540.0,8.8341,8.8493,8.8341,8.8341,48540.0
2015-07-15 13:40:00,11.67,11.67,11.67,11.67,7356.0,8.8341,8.8341,8.8341,8.8341,7356.0
2015-07-15 13:45:00,11.67,11.68,11.67,11.68,36456.0,8.8341,8.8417,8.8341,8.8417,36456.0
2015-07-15 13:50:00,11.68,11.69,11.68,11.69,24000.0,8.8417,8.8493,8.8417,8.8493,24000.0
2015-07-15 13:55:00,11.69,11.71,11.68,11.68,151572.0,8.8493,8.8644,8.8417,8.8417,151572.0
2015-07-15 14:00:00,11.68,11.69,11.68,11.69,26648.0,8.8417,8.8493,8.8417,8.8493,26648.0
2015-07-15 14:05:00,11.69,11.69,11.67,11.68,62892.0,8.8493,8.8493,8.8341,8.8417,62892.0
2015-07-15 14:10:00,11.69,11.69,11.68,11.68,19432.0,8.8493,8.8493,8.8417,8.8417,19432.0
2015-07-15 14:15:00,11.68,11.69,11.67,11.67,121584.0,8.8417,8.8493,8.8341,8.8341,121584.0
2015-07-15 14:20:00,11.67,11.67,11.64,11.65,104744.0,8.8341,8.8341,8.8114,8.819,104744.0
2015-07-15 14:25:00,11.66,11.66,11.64,11.65,32716.0,8.8266,8.8266,8.8114,8.819,32716.0
2015-07-15 14:30:00,11.65,11.66,11.64,11.64,28668.0,8.819,8.8266,8.8114,8.8114,28668.0
2015-07-15 14:35:00,11.64,11.64,11.63,11.64,23504.0,8.8114,8.8114,8.8038,8.8114,23504.0
2015-07-15 14:40:00,11.64,11.65,11.63,11.64,29064.0,8.8114,8.819,8.8038,8.8114,29064.0
2015-07-15 14:45:00,11.63,11.65,11.63,11.63,29348.0,8.8038,8.819,8.8038,8.8038,29348.0
2015-07-15 14:50:00,11.63,11.63,11.62,11.62,31152.0,8.8038,8.8038,8.7963,8.7963,31152.0
2015-07-15 14:55:00,11.61,11.61,11.61,11.61,22340.0,8.7887,8.7887,8.7887,8.7887,22340.0
2015-07-15 15:00:00,11.61,11.62,11.6,11.61,27968.0,8.7887,8.7963,8.7811,8.7887,27968.0
2015-07-15 15:05:00,11.61,11.62,11.6,11.61,47476.0,8.7887,8.7963,8.7811,8.7887,47476.0
2015-07-15 15:10:00,11.6,11.61,11.6,11.6,33636.0,8.7811,8.7887,8.7811,8.7811,33636.0
2015-07-15 15:15:00,11.6,11.61,11.59,11.6,47888.0,8.7811,8.7887,8.7736,8.7811,47888.0
2015-07-15 15:20:00,11.6,11.61,11.6,11.61,49372.0,8.7811,8.7887,8.7811,8.7887,49372.0
2015-07-15 15:25:00,11.61,11.63,11.61,11.63,20944.0,8.7887,8.8038,8.7887,8.8038,20944.0
2015-07-15 15:30:00,11.63,11.64,11.62,11.63,49012.0,8.8038,8.8114,8.7963,8.8038,49012.0
2015-07-15 15:35:00,11.63,11.64,11.63,11.63,55304.0,8.8038,8.8114,8.8038,8.8038,55304.0
2015-07-15 15:40:00,11.63,11.64,11.63,11.64,53568.0,8.8038,8.8114,8.8038,8.8114,53568.0
2015-07-15 15:45:00,11.64,11.64,11.61,11.62,138792.0,8.8114,8.8114,8.7887,8.7963,138792.0
2015-07-15 15:50:00,11.61,11.63,11.61,11.63,167560.0,8.7887,8.8038,8.7887,8.8038,167560.0
2015-07-15 15:55:00,11.62,11.62,11.59,11.61,627488.0,8.7963,8.7963,8.7736,8.7887,627488.0
2015-07-16 09:30:00,11.62,11.63,11.55,11.55,312256.0,8.7963,8.8038,8.7433,8.7433,312256.0
2015-07-16 09:35:00,11.56,11.6,11.55,11.59,156416.0,8.7509,8.7811,8.7433,8.7736,156416.0
2015-07-16 09:40:00,11.59,11.62,11.56,11.6,353652.0,8.7736,8.7963,8.7509,8.7811,353652.0
2015-07-16 09:45:00,11.6,11.64,11.59,11.59,161000.0,8.7811,8.8114,8.7736,8.7736,161000.0
2015-07-16 09:50:00,11.59,11.65,11.59,11.65,52200.0,8.7736,8.819,8.7736,8.819,52200.0
2015-07-16 09:55:00,11.65,11.72,11.65,11.72,157008.0,8.819,8.872,8.819,8.872,157008.0
2015-07-16 10:00:00,11.71,11.72,11.68,11.69,45220.0,8.8644,8.872,8.8417,8.8493,45220.0
2015-07-16 10:05:00,11.69,11.7,11.67,11.69,54716.0,8.8493,8.8568,8.8341,8.8493,54716.0
2015-07-16 10:10:00,11.7,11.72,11.69,11.69,90512.0,8.8568,8.872,8.8493,8.8493,90512.0
2015-07-16 10:15:00,11.69,11.71,11.68,11.68,83132.0,8.8493,8.8644,8.8417,8.8417,83132.0
2015-07-16 10:20:00,11.68,11.69,11.65,11.66,36360.0,8.8417,8.8493,8.819,8.8266,36360.0
2015-07-16 10:25:00,11.66,11.7,11.66,11.7,43904.0,8.8266,8.8568,8.8266,8.8568,43904.0
2015-07-16 10:30:00,11.7,11.72,11.7,11.72,12136.0,8.8568,8.872,8.8568,8.872,12136.0
2015-07-16 10:35:00,11.72,11.72,11.72,11.72,50908.0,8.872,8.872,8.872,8.872,50908.0
2015-07-16 10:40:00,11.72,11.72,11.7,11.71,28124.0,8.872,8.872,8.8568,8.8644,28124.0
2015-07-16 10:45:00,11.72,11.72,11.7,11.71,54708.0,8.872,8.872,8.8568,8.8644,54708.0
2015-07-16 10:50:00,11.71,11.72,11.71,11.72,47160.0,8.8644,8.872,8.8644,8.872,47160.0
2015-07-16 10:55:00,11.71,11.75,11.71,11.75,125388.0,8.8644,8.8947,8.8644,8.8947,125388.0
2015-07-16 11:00:00,11.75,11.76,11.74,11.74,32048.0,8.8947,8.9023,8.8871,8.8871,32048.0
2015-07-16 11:05:00,11.75,11.76,11.74,11.75,25224.0,8.8947,8.9023,8.8871,8.8947,25224.0
2015-07-16 11:10:00,11.75,11.76,11.75,11.75,25972.0,8.8947,8.9023,8.8947,8.8947,25972.0
2015-07-16 11:15:00,11.75,11.75,11.73,11.74,26116.0,8.8947,8.8947,8.8795,8.8871,26116.0
2015-07-16 11:20:00,11.75,11.76,11.75,11.75,34400.0,8.8947,8.9023,8.8947,8.8947,34400.0
2015-07-16 11:25:00,11.75,11.76,11.75,11.76,35036.0,8.8947,8.9023,8.8947,8.9023,35036.0
2015-07-16 11:30:00,11.76,11.76,11.74,11.74,45612.0,8.9023,8.9023,8.8871,8.8871,45612.0
2015-07-16 11:35:00,11.74,11.74,11.73,11.74,104892.0,8.8871,8.8871,8.8795,8.8871,104892.0
2015-07-16 11:40:00,11.74,11.82,11.74,11.81,235424.0,8.8871,8.9477,8.8871,8.9401,235424.0
2015-07-16 11:45:00,11.81,11.94,11.81,11.87,1428664.0,8.9401,9.0385,8.9401,8.9855,1428664.0
2015-07-16 11:50:00,11.87,11.9,11.79,11.89,703336.0,8.9855,9.0082,8.925,9.0007,703336.0
2015-07-16 11:55:00,11.88,11.92,11.87,11.92,322340.0,8.9931,9.0234,8.9855,9.0234,322340.0
2015-07-16 12:00:00,11.92,11.92,11.88,11.88,285692.0,9.0234,9.0234,8.9931,8.9931,285692.0
2015-07-16 12:05:00,11.88,11.88,11.85,11.85,143644.0,8.9931,8.9931,8.9704,8.9704,143644.0
2015-07-16 12:10:00,11.85,11.86,11.8,11.81,198464.0,8.9704,8.978,8.9325,8.9401,198464.0
2015-07-16 12:15:00,11.81,11.84,11.79,11.82,153472.0,8.9401,8.9628,8.925,8.9477,153472.0
2015-07-16 12:20:00,11.83,11.86,11.82,11.84,96600.0,8.9552,8.978,8.9477,8.9628,96600.0
2015-07-16 12:25:00,11.84,11.86,11.83,11.84,91568.0,8.9628,8.978,8.9552,8.9628,91568.0
2015-07-16 12:30:00,11.84,11.84,11.81,11.81,86112.0,8.9628,8.9628,8.9401,8.9401,86112.0
2015-07-16 12:35:00,11.81,11.83,11.81,11.83,96248.0,8.9401,8.9552,8.9401,8.9552,96248.0
2015-07-16 12:40:00,11.83,11.84,11.81,11.82,27600.0,8.9552,8.9628,8.9401,8.9477,27600.0
2015-07-16 12:45:00,11.82,11.83,11.8,11.82,45732.0,8.9477,8.9552,8.9325,8.9477,45732.0
2015-07-16 12:50:00,11.82,11.82,11.8,11.81,17880.0,8.9477,8.9477,8.9325,8.9401,17880.0
2015-07-16 12:55:00,11.81,11.82,11.8,11.81,29708.0,8.9401,8.9477,8.9325,8.9401,29708.0
2015-07-16 13:00:00,11.8,11.81,11.79,11.79,45112.0,8.9325,8.9401,8.925,8.925,45112.0
2015-07-16 13:05:00,11.79,11.81,11.79,11.8,41308.0,8.925,8.9401,8.925,8.9325,41308.0
2015-07-16 13:10:00,11.8,11.81,11.79,11.8,32920.0,8.9325,8.9401,8.925,8.9325,32920.0
2015-07-16 13:15:00,11.79,11.8,11.76,11.79,76516.0,8.925,8.9325,8.9023,8.925,76516.0
2015-07-16 13:20:00,11.78,11.79,11.75,11.76,38452.0,8.9174,8.925,8.8947,8.9023,38452.0
2015-07-16 13:25:00,11.75,11.78,11.75,11.76,37200.0,8.8947,8.9174,8.8947,8.9023,37200.0
2015-07-16 13:30:00,11.76,11.76,11.74,11.76,66144.0,8.9023,8.9023,8.8871,8.9023,66144.0
2015-07-16 13:35:00,11.76,11.77,11.76,11.76,9644.0,8.9023,8.9098,8.9023,8.9023,9644.0
2015-07-16 13:40:00,11.76,11.77,11.74,11.75,23368.0,8.9023,8.9098,8.8871,8.8947,23368.0
2015-07-16 13:45:00,11.75,11.75,11.74,11.74,26000.0,8.8947,8.8947,8.8871,8.8871,26000.0
2015-07-16 13:50:00,11.74,11.75,11.74,11.74,25740.0,8.8871,8.8947,8.8871,8.8871,25740.0
2015-07-16 13:55:00,11.75,11.75,11.73,11.74,135060.0,8.8947,8.8947,8.8795,8.8871,135060.0
2015-07-16 14:00:00,11.74,11.76,11.74,11.74,43244.0,8.8871,8.9023,8.8871,8.8871,43244.0
2015-07-16 14:05:00,11.75,11.75,11.71,11.72,107576.0,8.8947,8.8947,8.8644,8.872,107576.0
2015-07-16 14:10:00,11.72,11.75,11.72,11.74,23532.0,8.872,8.8947,8.872,8.8871,23532.0
2015-07-16 14:15:00,11.74,11.74,11.72,11.72,38192.0,8.8871,8.8871,8.872,8.872,38192.0
2015-07-16 14:20:00,11.72,11.73,11.72,11.72,30600.0,8.872,8.8795,8.872,8.872,30600.0
2015-07-16 14:25:00,11.72,11.74,11.72,11.72,27500.0,8.872,8.8871,8.872,8.872,27500.0
2015-07-16 14:30:00,11.72,11.74,11.72,11.73,72288.0,8.872,8.8871,8.872,8.8795,72288.0
2015-07-16 14:35:00,11.73,11.74,11.72,11.73,43552.0,8.8795,8.8871,8.872,8.8795,43552.0
2015-07-16 14:40:00,11.72,11.74,11.72,11.73,62320.0,8.872,8.8871,8.872,8.8795,62320.0
2015-07-16 14:45:00,11.73,11.79,11.72,11.79,315404.0,8.8795,8.925,8.872,8.925,315404.0
2015-07-16 14:50:00,11.79,11.8,11.79,11.8,117568.0,8.925,8.9325,8.925,8.9325,117568.0
2015-07-16 14:55:00,11.8,11.81,11.8,11.81,149592.0,8.9325,8.9401,8.9325,8.9401,149592.0
2015-07-16 15:00:00,11.81,11.81,11.79,11.79,84692.0,8.9401,8.9401,8.925,8.925,84692.0
2015-07-16 15:05:00,11.8,11.81,11.8,11.81,39596.0,8.9325,8.9401,8.9325,8.9401,39596.0
2015-07-16 15:10:00,11.81,11.83,11.81,11.82,88868.0,8.9401,8.9552,8.9401,8.9477,88868.0
2015-07-16 15:15:00,11.82,11.84,11.82,11.83,107908.0,8.9477,8.9628,8.9477,8.9552,107908.0
2015-07-16 15:20:00,11.83,11.83,11.81,11.82,112008.0,8.9552,8.9552,8.9401,8.9477,112008.0
2015-07-16 15:25:00,11.82,11.82,11.81,11.82,48632.0,8.9477,8.9477,8.9401,8.9477,48632.0
2015-07-16 15:30:00,11.82,11.83,11.81,11.82,200176.0,8.9477,8.9552,8.9401,8.9477,200176.0
2015-07-16 15:35:00,11.83,11.83,11.82,11.82,120792.0,8.9552,8.9552,8.9477,8.9477,120792.0
2015-07-16 15:40:00,11.82,11.83,11.82,11.82,41232.0,8.9477,8.9552,8.9477,8.9477,41232.0
2015-07-16 15:45:00,11.82,11.82,11.8,11.81,103796.0,8.9477,8.9477,8.9325,8.9401,103796.0
2015-07-16 15:50:00,11.81,11.83,11.8,11.82,166776.0,8.9401,8.9552,8.9325,8.9477,166776.0
2015-07-16 15:55:00,11.82,11.82,11.8,11.81,320072.0,8.9477,8.9477,8.9325,8.9401,320072.0
2015-07-17 09:30:00,11.81,11.89,11.75,11.75,344148.0,8.9401,9.0007,8.8947,8.8947,344148.0
2015-07-17 09:35:00,11.74,11.79,11.7,11.74,56404.0,8.8871,8.925,8.8568,8.8871,56404.0
2015-07-17 09:40:00,11.74,11.83,11.74,11.83,533052.0,8.8871,8.9552,8.8871,8.9552,533052.0
2015-07-17 09:45:00,11.83,11.83,11.79,11.8,62684.0,8.9552,8.9552,8.925,8.9325,62684.0
2015-07-17 09:50:00,11.79,11.81,11.77,11.8,168388.0,8.925,8.9401,8.9098,8.9325,168388.0
2015-07-17 09:55:00,11.8,11.81,11.8,11.81,27420.0,8.9325,8.9401,8.9325,8.9401,27420.0
2015-07-17 10:00:00,11.8,11.81,11.77,11.78,30596.0,8.9325,8.9401,8.9098,8.9174,30596.0
2015-07-17 10:05:00,11.78,11.79,11.76,11.76,21276.0,8.9174,8.925,8.9023,8.9023,21276.0
2015-07-17 10:10:00,11.76,11.76,11.74,11.75,48796.0,8.9023,8.9023,8.8871,8.8947,48796.0
2015-07-17 10:15:00,11.75,11.75,11.71,11.71,35456.0,8.8947,8.8947,8.8644,8.8644,35456.0
2015-07-17 10:20:00,11.71,11.73,11.71,11.72,41656.0,8.8644,8.8795,8.8644,8.872,41656.0
2015-07-17 10:25:00,11.73,11.73,11.7,11.72,35988.0,8.8795,8.8795,8.8568,8.872,35988.0
2015-07-17 10:30:00,11.72,11.72,11.68,11.68,27984.0,8.872,8.872,8.8417,8.8417,27984.0
2015-07-17 10:35:00,11.68,11.69,11.66,11.67,43944.0,8.8417,8.8493,8.8266,8.8341,43944.0
2015-07-17 10:40:00,11.67,11.7,11.67,11.7,111656.0,8.8341,8.8568,8.8341,8.8568,111656.0
2015-07-17 10:45:00,11.7,11.72,11.68,11.68,39484.0,8.8568,8.872,8.8417,8.8417,39484.0
2015-07-17 10:50:00,11.68,11.69,11.67,11.68,39600.0,8.8417,8.8493,8.8341,8.8417,39600.0
2015-07-17 10:55:00,11.68,11.7,11.68,11.69,24584.0,8.8417,8.8568,8.8417,8.8493,24584.0
2015-07-17 11:00:00,11.69,11.71,11.69,11.71,33100.0,8.8493,8.8644,8.8493,8.8644,33100.0
2015-07-17 11:05:00,11.72,11.72,11.7,11.71,30960.0,8.872,8.872,8.8568,8.8644,30960.0
2015-07-17 11:10:00,11.71,11.71,11.7,11.7,39344.0,8.8644,8.8644,8.8568,8.8568,39344.0
2015-07-17 11:15:00,11.7,11.72,11.69,11.72,70332.0,8.8568,8.872,8.8493,8.872,70332.0
2015-07-17 11:20:00,11.72,11.73,11.7,11.71,36888.0,8.872,8.8795,8.8568,8.8644,36888.0
2015-07-17 11:25:00,11.71,11.72,11.7,11.72,13600.0,8.8644,8.872,8.8568,8.872,13600.0
2015-07-17 11:30:00,11.72,11.74,11.72,11.74,26672.0,8.872,8.8871,8.872,8.8871,26672.0
2015-07-17 11:35:00,11.73,11.74,11.72,11.74,47268.0,8.8795,8.8871,8.872,8.8871,47268.0
2015-07-17 11:40:00,11.74,11.74,11.71,11.72,72420.0,8.8871,8.8871,8.8644,8.872,72420.0
2015-07-17 11:45:00,11.72,11.75,11.72,11.72,96720.0,8.872,8.8947,8.872,8.872,96720.0
2015-07-17 11:50:00,11.72,11.72,11.72,11.72,22628.0,8.872,8.872,8.872,8.872,22628.0
2015-07-17 11:55:00,11.72,11.72,11.71,11.72,28268.0,8.872,8.872,8.8644,8.872,28268.0
2015-07-17 12:00:00,11.72,11.72,11.69,11.7,91700.0,8.872,8.872,8.8493,8.8568,91700.0
2015-07-17 12:05:00,11.7,11.72,11.69,11.69,90652.0,8.8568,8.872,8.8493,8.8493,90652.0
2015-07-17 12:10:00,11.69,11.71,11.69,11.7,28252.0,8.8493,8.8644,8.8493,8.8568,28252.0
2015-07-17 12:15:00,11.7,11.71,11.69,11.69,17756.0,8.8568,8.8644,8.8493,8.8493,17756.0
2015-07-17 12:20:00,11.69,11.69,11.65,11.67,77868.0,8.8493,8.8493,8.819,8.8341,77868.0
2015-07-17 12:25:00,11.67,11.7,11.67,11.67,64156.0,8.8341,8.8568,8.8341,8.8341,64156.0
2015-07-17 12:30:00,11.68,11.68,11.67,11.68,19528.0,8.8417,8.8417,8.8341,8.8417,19528.0
2015-07-17 12:35:00,11.68,11.68,11.68,11.68,17796.0,8.8417,8.8417,8.8417,8.8417,17796.0
2015-07-17 12:40:00,11.68,11.68,11.67,11.68,29036.0,8.8417,8.8417,8.8341,8.8417,29036.0
2015-07-17 12:45:00,11.68,11.68,11.67,11.67,8888.0,8.8417,8.8417,8.8341,8.8341,8888.0
2015-07-17 12:50:00,11.67,11.68,11.67,11.68,14404.0,8.8341,8.8417,8.8341,8.8417,14404.0
2015-07-17 12:55:00,11.68,11.69,11.67,11.67,19460.0,8.8417,8.8493,8.8341,8.8341,19460.0
2015-07-17 13:00:00,11.67,11.68,11.66,11.68,23432.0,8.8341,8.8417,8.8266,8.8417,23432.0
2015-07-17 13:05:00,11.67,11.68,11.66,11.66,9520.0,8.8341,8.8417,8.8266,8.8266,9520.0
2015-07-17 13:10:00,11.66,11.67,11.66,11.67,8236.0,8.8266,8.8341,8.8266,8.8341,8236.0
2015-07-17 13:15:00,11.67,11.68,11.66,11.66,20860.0,8.8341,8.8417,8.8266,8.8266,20860.0
2015-07-17 13:20:00,11.66,11.66,11.65,11.65,20732.0,8.8266,8.8266,8.819,8.819,20732.0
2015-07-17 13:25:00,11.65,11.65,11.65,11.65,8656.0,8.819,8.819,8.819,8.819,8656.0
2015-07-17 13:30:00,11.65,11.65,11.64,11.65,25636.0,8.819,8.819,8.8114,8.819,25636.0
2015-07-17 13:35:00,11.65,11.66,11.64,11.66,24148.0,8.819,8.8266,8.8114,8.8266,24148.0
2015-07-17 13:40:00,11.66,11.66,11.65,11.65,23128.0,8.8266,8.8266,8.819,8.819,23128.0
2015-07-17 13:45:00,11.65,11.66,11.64,11.65,24812.0,8.819,8.8266,8.8114,8.819,24812.0
2015-07-17 13:50:00,11.65,11.65,11.64,11.65,23240.0,8.819,8.819,8.8114,8.819,23240.0
2015-07-17 13:55:00,11.65,11.65,11.64,11.64,14168.0,8.819,8.819,8.8114,8.8114,14168.0
2015-07-17 14:00:00,11.65,11.65,11.64,11.64,35856.0,8.819,8.819,8.8114,8.8114,35856.0
2015-07-17 14:05:00,11.64,11.64,11.63,11.63,76360.0,8.8114,8.8114,8.8038,8.8038,76360.0
2015-07-17 14:10:00,11.63,11.63,11.62,11.62,79120.0,8.8038,8.8038,8.7963,8.7963,79120.0
2015-07-17 14:15:00,11.62,11.63,11.61,11.63,34100.0,8.7963,8.8038,8.7887,8.8038,34100.0
2015-07-17 14:20:00,11.63,11.63,11.62,11.63,37268.0,8.8038,8.8038,8.7963,8.8038,37268.0
2015-07-17 14:25:00,11.63,11.63,11.62,11.62,28576.0,8.8038,8.8038,8.7963,8.7963,28576.0
2015-07-17 14:30:00,11.62,11.62,11.61,11.62,24140.0,8.7963,8.7963,8.7887,8.7963,24140.0
2015-07-17 14:35:00,11.62,11.62,11.6,11.6,32336.0,8.7963,8.7963,8.7811,8.7811,32336.0
2015-07-17 14:40:00,11.61,11.61,11.6,11.61,30096.0,8.7887,8.7887,8.7811,8.7887,30096.0
2015-07-17 14:45:00,11.61,11.61,11.6,11.61,54984.0,8.7887,8.7887,8.7811,8.7887,54984.0
2015-07-17 14:50:00,11.61,11.62,11.61,11.61,20136.0,8.7887,8.7963,8.7887,8.7887,20136.0
2015-07-17 14:55:00,11.61,11.63,11.61,11.63,68460.0,8.7887,8.8038,8.7887,8.8038,68460.0
2015-07-17 15:00:00,11.63,11.63,11.62,11.62,31692.0,8.8038,8.8038,8.7963,8.7963,31692.0
2015-07-17 15:05:00,11.62,11.64,11.61,11.63,91028.0,8.7963,8.8114,8.7887,8.8038,91028.0
2015-07-17 15:10:00,11.63,11.65,11.63,11.65,45332.0,8.8038,8.819,8.8038,8.819,45332.0
2015-07-17 15:15:00,11.64,11.66,11.64,11.66,60068.0,8.8114,8.8266,8.8114,8.8266,60068.0
2015-07-17 15:20:00,11.66,11.67,11.65,11.67,88000.0,8.8266,8.8341,8.819,8.8341,88000.0
2015-07-17 15:25:00,11.67,11.69,11.67,11.68,59016.0,8.8341,8.8493,8.8341,8.8417,59016.0
2015-07-17 15:30:00,11.68,11.69,11.65,11.65,90936.0,8.8417,8.8493,8.819,8.819,90936.0
2015-07-17 15:35:00,11.66,11.66,11.65,11.66,74240.0,8.8266,8.8266,8.819,8.8266,74240.0
2015-07-17 15:40:00,11.66,11.68,11.66,11.67,56492.0,8.8266,8.8417,8.8266,8.8341,56492.0
2015-07-17 15:45:00,11.67,11.69,11.67,11.68,144712.0,8.8341,8.8493,8.8341,8.8417,144712.0
2015-07-17 15:50:00,11.68,11.68,11.67,11.68,167544.0,8.8417,8.8417,8.8341,8.8417,167544.0
2015-07-17 15:55:00,11.68,11.69,11.66,11.67,232404.0,8.8417,8.8493,8.8266,8.8341,232404.0
2015-07-20 09:30:00,11.63,11.68,11.62,11.62,146612.0,8.8038,8.8417,8.7963,8.7963,146612.0
2015-07-20 09:35:00,11.63,11.63,11.54,11.62,328008.0,8.8038,8.8038,8.7357,8.7963,328008.0
2015-07-20 09:40:00,11.61,11.63,11.57,11.62,116884.0,8.7887,8.8038,8.7584,8.7963,116884.0
2015-07-20 09:45:00,11.62,11.63,11.59,11.61,30756.0,8.7963,8.8038,8.7736,8.7887,30756.0
2015-07-20 09:50:00,11.61,11.65,11.61,11.65,28428.0,8.7887,8.819,8.7887,8.819,28428.0
2015-07-20 09:55:00,11.65,11.66,11.63,11.65,19252.0,8.819,8.8266,8.8038,8.819,19252.0
2015-07-20 10:00:00,11.64,11.65,11.63,11.64,23412.0,8.8114,8.819,8.8038,8.8114,23412.0
2015-07-20 10:05:00,11.63,11.64,11.62,11.63,49028.0,8.8038,8.8114,8.7963,8.8038,49028.0
2015-07-20 10:10:00,11.64,11.65,11.63,11.64,24832.0,8.8114,8.819,8.8038,8.8114,24832.0
2015-07-20 10:15:00,11.64,11.65,11.63,11.65,31904.0,8.8114,8.819,8.8038,8.819,31904.0
2015-07-20 10:20:00,11.65,11.65,11.62,11.62,58792.0,8.819,8.819,8.7963,8.7963,58792.0
2015-07-20 10:25:00,11.62,11.65,11.62,11.65,64012.0,8.7963,8.819,8.7963,8.819,64012.0
2015-07-20 10:30:00,11.65,11.66,11.64,11.66,25316.0,8.819,8.8266,8.8114,8.8266,25316.0
2015-07-20 10:35:00,11.66,11.67,11.65,11.66,29912.0,8.8266,8.8341,8.819,8.8266,29912.0
2015-07-20 10:40:00,11.66,11.67,11.65,11.66,19628.0,8.8266,8.8341,8.819,8.8266,19628.0
2015-07-20 10:45:00,11.67,11.68,11.67,11.68,14424.0,8.8341,8.8417,8.8341,8.8417,14424.0
2015-07-20 10:50:00,11.68,11.7,11.67,11.68,36612.0,8.8417,8.8568,8.8341,8.8417,36612.0
2015-07-20 10:55:00,11.68,11.71,11.68,11.71,24000.0,8.8417,8.8644,8.8417,8.8644,24000.0
2015-07-20 11:00:00,11.7,11.73,11.7,11.72,43340.0,8.8568,8.8795,8.8568,8.872,43340.0
2015-07-20 11:05:00,11.72,11.74,11.72,11.74,19312.0,8.872,8.8871,8.872,8.8871,19312.0
2015-07-20 11:10:00,11.74,11.74,11.72,11.72,45308.0,8.8871,8.8871,8.872,8.872,45308.0
2015-07-20 11:15:00,11.72,11.72,11.7,11.7,22620.0,8.872,8.872,8.8568,8.8568,22620.0
2015-07-20 11:20:00,11.7,11.72,11.7,11.72,15312.0,8.8568,8.872,8.8568,8.872,15312.0
2015-07-20 11:25:00,11.72,11.73,11.72,11.72,43620.0,8.872,8.8795,8.872,8.872,43620.0
2015-07-20 11:30:00,11.72,11.72,11.7,11.7,25980.0,8.872,8.872,8.8568,8.8568,25980.0
2015-07-20 11:35:00,11.7,11.71,11.69,11.69,27600.0,8.8568,8.8644,8.8493,8.8493,27600.0
2015-07-20 11:40:00,11.69,11.69,11.66,11.66,36028.0,8.8493,8.8493,8.8266,8.8266,36028.0
2015-07-20 11:45:00,11.66,11.68,11.65,11.66,45440.0,8.8266,8.8417,8.819,8.8266,45440.0
2015-07-20 11:50:00,11.66,11.67,11.66,11.66,30340.0,8.8266,8.8341,8.8266,8.8266,30340.0
2015-07-20 11:55:00,11.66,11.68,11.66,11.67,26180.0,8.8266,8.8417,8.8266,8.8341,26180.0
2015-07-20 12:00:00,11.67,11.68,11.67,11.67,17032.0,8.8341,8.8417,8.8341,8.8341,17032.0
2015-07-20 12:05:00,11.67,11.68,11.67,11.67,17600.0,8.8341,8.8417,8.8341,8.8341,17600.0
2015-07-20 12:10:00,11.68,11.69,11.66,11.67,37984.0,8.8417,8.8493,8.8266,8.8341,37984.0
2015-07-20 12:15:00,11.67,11.69,11.66,11.66,50352.0,8.8341,8.8493,8.8266,8.8266,50352.0
2015-07-20 12:20:00,11.67,11.67,11.65,11.67,48760.0,8.8341,8.8341,8.819,8.8341,48760.0
2015-07-20 12:25:00,11.67,11.67,11.66,11.66,22932.0,8.8341,8.8341,8.8266,8.8266,22932.0
2015-07-20 12:30:00,11.66,11.67,11.65,11.67,24636.0,8.8266,8.8341,8.819,8.8341,24636.0
2015-07-20 12:35:00,11.67,11.68,11.66,11.66,23644.0,8.8341,8.8417,8.8266,8.8266,23644.0
2015-07-20 12:40:00,11.66,11.67,11.66,11.67,16820.0,8.8266,8.8341,8.8266,8.8341,16820.0
2015-07-20 12:45:00,11.66,11.66,11.65,11.65,14296.0,8.8266,8.8266,8.819,8.819,14296.0
2015-07-20 12:50:00,11.65,11.65,11.63,11.65,135608.0,8.819,8.819,8.8038,8.819,135608.0
2015-07-20 12:55:00,11.65,11.66,11.65,11.65,21600.0,8.819,8.8266,8.819,8.819,21600.0
2015-07-20 13:00:00,11.65,11.67,11.65,11.66,18932.0,8.819,8.8341,8.819,8.8266,18932.0
2015-07-20 13:05:00,11.66,11.67,11.65,11.66,23492.0,8.8266,8.8341,8.819,8.8266,23492.0
2015-07-20 13:10:00,11.66,11.66,11.66,11.66,10920.0,8.8266,8.8266,8.8266,8.8266,10920.0
2015-07-20 13:15:00,11.66,11.67,11.65,11.67,225968.0,8.8266,8.8341,8.819,8.8341,225968.0
2015-07-20 13:20:00,11.67,11.69,11.67,11.68,40204.0,8.8341,8.8493,8.8341,8.8417,40204.0
2015-07-20 13:25:00,11.68,11.68,11.67,11.67,31724.0,8.8417,8.8417,8.8341,8.8341,31724.0
2015-07-20 13:30:00,11.66,11.67,11.66,11.66,11816.0,8.8266,8.8341,8.8266,8.8266,11816.0
2015-07-20 13:35:00,11.66,11.67,11.65,11.65,28692.0,8.8266,8.8341,8.819,8.819,28692.0
2015-07-20 13:40:00,11.65,11.66,11.65,11.65,18804.0,8.819,8.8266,8.819,8.819,18804.0
2015-07-20 13:45:00,11.66,11.66,11.63,11.63,39444.0,8.8266,8.8266,8.8038,8.8038,39444.0
2015-07-20 13:50:00,11.63,11.63,11.62,11.63,53396.0,8.8038,8.8038,8.7963,8.8038,53396.0
2015-07-20 13:55:00,11.63,11.63,11.62,11.62,28080.0,8.8038,8.8038,8.7963,8.7963,28080.0
2015-07-20 14:00:00,11.63,11.63,11.61,11.62,54456.0,8.8038,8.8038,8.7887,8.7963,54456.0
2015-07-20 14:05:00,11.63,11.63,11.62,11.62,28044.0,8.8038,8.8038,8.7963,8.7963,28044.0
2015-07-20 14:10:00,11.62,11.63,11.62,11.62,56800.0,8.7963,8.8038,8.7963,8.7963,56800.0
2015-07-20 14:15:00,11.62,11.64,11.62,11.63,50804.0,8.7963,8.8114,8.7963,8.8038,50804.0
2015-07-20 14:20:00,11.63,11.64,11.63,11.63,51940.0,8.8038,8.8114,8.8038,8.8038,51940.0
2015-07-20 14:25:00,11.63,11.65,11.63,11.65,66348.0,8.8038,8.819,8.8038,8.819,66348.0
2015-07-20 14:30:00,11.65,11.65,11.64,11.65,51688.0,8.819,8.819,8.8114,8.819,51688.0
2015-07-20 14:35:00,11.65,11.67,11.65,11.67,39592.0,8.819,8.8341,8.819,8.8341,39592.0
2015-07-20 14:40:00,11.67,11.69,11.67,11.69,32500.0,8.8341,8.8493,8.8341,8.8493,32500.0
2015-07-20 14:45:00,11.69,11.7,11.67,11.68,41880.0,8.8493,8.8568,8.8341,8.8417,41880.0
2015-07-20 14:50:00,11.68,11.68,11.67,11.67,40524.0,8.8417,8.8417,8.8341,8.8341,40524.0
2015-07-20 14:55:00,11.68,11.69,11.67,11.68,27308.0,8.8417,8.8493,8.8341,8.8417,27308.0
2015-07-20 15:00:00,11.67,11.69,11.67,11.68,45288.0,8.8341,8.8493,8.8341,8.8417,45288.0
2015-07-20 15:05:00,11.68,11.69,11.68,11.69,62540.0,8.8417,8.8493,8.8417,8.8493,62540.0
2015-07-20 15:10:00,11.69,11.71,11.69,11.7,58588.0,8.8493,8.8644,8.8493,8.8568,58588.0
2015-07-20 15:15:00,11.7,11.7,11.68,11.69,62280.0,8.8568,8.8568,8.8417,8.8493,62280.0
2015-07-20 15:20:00,11.69,11.71,11.69,11.71,61564.0,8.8493,8.8644,8.8493,8.8644,61564.0
2015-07-20 15:25:00,11.71,11.71,11.7,11.71,49244.0,8.8644,8.8644,8.8568,8.8644,49244.0
2015-07-20 15:30:00,11.71,11.71,11.7,11.71,53856.0,8.8644,8.8644,8.8568,8.8644,53856.0
2015-07-20 15:35:00,11.7,11.71,11.7,11.7,64556.0,8.8568,8.8644,8.8568,8.8568,64556.0
2015-07-20 15:40:00,11.7,11.71,11.69,11.7,113264.0,8.8568,8.8644,8.8493,8.8568,113264.0
2015-07-20 15:45:00,11.7,11.71,11.7,11.7,108680.0,8.8568,8.8644,8.8568,8.8568,108680.0
2015-07-20 15:50:00,11.7,11.71,11.7,11.7,121056.0,8.8568,8.8644,8.8568,8.8568,121056.0
2015-07-20 15:55:00,11.7,11.72,11.69,11.71,411160.0,8.8568,8.872,8.8493,8.8644,411160.0
2015-07-21 09:30:00,11.68,11.74,11.66,11.72,70128.0,8.8417,8.8871,8.8266,8.872,70128.0
2015-07-21 09:35:00,11.68,11.68,11.6,11.62,63756.0,8.8417,8.8417,8.7811,8.7963,63756.0
2015-07-21 09:40:00,11.62,11.63,11.61,11.62,56604.0,8.7963,8.8038,8.7887,8.7963,56604.0
2015-07-21 09:45:00,11.62,11.67,11.62,11.65,21868.0,8.7963,8.8341,8.7963,8.819,21868.0
2015-07-21 09:50:00,11.65,11.66,11.63,11.65,61072.0,8.819,8.8266,8.8038,8.819,61072.0
2015-07-21 09:55:00,11.65,11.7,11.64,11.69,221052.0,8.819,8.8568,8.8114,8.8493,221052.0
2015-07-21 10:00:00,11.69,11.72,11.68,11.71,44400.0,8.8493,8.872,8.8417,8.8644,44400.0
2015-07-21 10:05:00,11.71,11.71,11.69,11.69,23656.0,8.8644,8.8644,8.8493,8.8493,23656.0
2015-07-21 10:10:00,11.69,11.71,11.69,11.71,28796.0,8.8493,8.8644,8.8493,8.8644,28796.0
2015-07-21 10:15:00,11.7,11.71,11.7,11.7,36632.0,8.8568,8.8644,8.8568,8.8568,36632.0
2015-07-21 10:20:00,11.7,11.71,11.68,11.68,29224.0,8.8568,8.8644,8.8417,8.8417,29224.0
2015-07-21 10:25:00,11.68,11.69,11.66,11.67,36980.0,8.8417,8.8493,8.8266,8.8341,36980.0
2015-07-21 10:30:00,11.67,11.67,11.65,11.67,34216.0,8.8341,8.8341,8.819,8.8341,34216.0
2015-07-21 10:35:00,11.67,11.69,11.66,11.67,77060.0,8.8341,8.8493,8.8266,8.8341,77060.0
2015-07-21 10:40:00,11.67,11.67,11.65,11.66,39248.0,8.8341,8.8341,8.819,8.8266,39248.0
2015-07-21 10:45:00,11.65,11.68,11.65,11.67,80824.0,8.819,8.8417,8.819,8.8341,80824.0
2015-07-21 10:50:00,11.67,11.68,11.67,11.67,43004.0,8.8341,8.8417,8.8341,8.8341,43004.0
2015-07-21 10:55:00,11.68,11.68,11.67,11.67,30324.0,8.8417,8.8417,8.8341,8.8341,30324.0
2015-07-21 11:00:00,11.67,11.68,11.66,11.68,26324.0,8.8341,8.8417,8.8266,8.8417,26324.0
2015-07-21 11:05:00,11.68,11.68,11.66,11.67,35560.0,8.8417,8.8417,8.8266,8.8341,35560.0
2015-07-21 11:10:00,11.67,11.68,11.66,11.68,76928.0,8.8341,8.8417,8.8266,8.8417,76928.0
2015-07-21 11:15:00,11.67,11.68,11.66,11.66,19536.0,8.8341,8.8417,8.8266,8.8266,19536.0
2015-07-21 11:20:00,11.67,11.68,11.65,11.66,44592.0,8.8341,8.8417,8.819,8.8266,44592.0
2015-07-21 11:25:00,11.66,11.68,11.66,11.67,19576.0,8.8266,8.8417,8.8266,8.8341,19576.0
2015-07-21 11:30:00,11.67,11.67,11.66,11.67,14628.0,8.8341,8.8341,8.8266,8.8341,14628.0
2015-07-21 11:35:00,11.67,11.67,11.64,11.65,38384.0,8.8341,8.8341,8.8114,8.819,38384.0
2015-07-21 11:40:00,11.64,11.66,11.64,11.65,39156.0,8.8114,8.8266,8.8114,8.819,39156.0
2015-07-21 11:45:00,11.65,11.66,11.65,11.66,10572.0,8.819,8.8266,8.819,8.8266,10572.0
2015-07-21 11:50:00,11.65,11.65,11.65,11.65,13092.0,8.819,8.819,8.819,8.819,13092.0
2015-07-21 11:55:00,11.65,11.65,11.64,11.64,17200.0,8.819,8.819,8.8114,8.8114,17200.0
2015-07-21 12:00:00,11.64,11.64,11.64,11.64,17416.0,8.8114,8.8114,8.8114,8.8114,17416.0
2015-07-21 12:05:00,11.64,11.64,11.63,11.63,15348.0,8.8114,8.8114,8.8038,8.8038,15348.0
2015-07-21 12:10:00,11.63,11.63,11.6,11.61,74484.0,8.8038,8.8038,8.7811,8.7887,74484.0
2015-07-21 12:15:00,11.61,11.61,11.57,11.58,264488.0,8.7887,8.7887,8.7584,8.766,264488.0
2015-07-21 12:20:00,11.58,11.58,11.56,11.57,191188.0,8.766,8.766,8.7509,8.7584,191188.0
2015-07-21 12:25:00,11.57,11.58,11.56,11.57,59276.0,8.7584,8.766,8.7509,8.7584,59276.0
2015-07-21 12:30:00,11.57,11.57,11.56,11.56,29604.0,8.7584,8.7584,8.7509,8.7509,29604.0
2015-07-21 12:35:00,11.56,11.62,11.56,11.62,346356.0,8.7509,8.7963,8.7509,8.7963,346356.0
2015-07-21 12:40:00,11.62,11.64,11.62,11.63,25600.0,8.7963,8.8114,8.7963,8.8038,25600.0
2015-07-21 12:45:00,11.64,11.67,11.63,11.66,132716.0,8.8114,8.8341,8.8038,8.8266,132716.0
2015-07-21 12:50:00,11.67,11.67,11.64,11.66,31228.0,8.8341,8.8341,8.8114,8.8266,31228.0
2015-07-21 12:55:00,11.66,11.67,11.65,11.66,27304.0,8.8266,8.8341,8.819,8.8266,27304.0
2015-07-21 13:00:00,11.66,11.67,11.65,11.66,28968.0,8.8266,8.8341,8.819,8.8266,28968.0
2015-07-21 13:05:00,11.66,11.66,11.65,11.66,30192.0,8.8266,8.8266,8.819,8.8266,30192.0
2015-07-21 13:10:00,11.66,11.67,11.65,11.67,15864.0,8.8266,8.8341,8.819,8.8341,15864.0
2015-07-21 13:15:00,11.67,11.69,11.67,11.69,29728.0,8.8341,8.8493,8.8341,8.8493,29728.0
2015-07-21 13:20:00,11.69,11.69,11.67,11.68,14612.0,8.8493,8.8493,8.8341,8.8417,14612.0
2015-07-21 13:25:00,11.68,11.69,11.68,11.69,36456.0,8.8417,8.8493,8.8417,8.8493,36456.0
2015-07-21 13:30:00,11.69,11.71,11.69,11.7,93736.0,8.8493,8.8644,8.8493,8.8568,93736.0
2015-07-21 13:35:00,11.7,11.71,11.7,11.7,68468.0,8.8568,8.8644,8.8568,8.8568,68468.0
2015-07-21 13:40:00,11.71,11.71,11.69,11.7,17064.0,8.8644,8.8644,8.8493,8.8568,17064.0
2015-07-21 13:45:00,11.69,11.7,11.69,11.7,34016.0,8.8493,8.8568,8.8493,8.8568,34016.0
2015-07-21 13:50:00,11.7,11.71,11.7,11.71,23940.0,8.8568,8.8644,8.8568,8.8644,23940.0
2015-07-21 13:55:00,11.7,11.71,11.7,11.71,14980.0,8.8568,8.8644,8.8568,8.8644,14980.0
2015-07-21 14:00:00,11.71,11.71,11.68,11.68,48000.0,8.8644,8.8644,8.8417,8.8417,48000.0
2015-07-21 14:05:00,11.67,11.67,11.65,11.65,20128.0,8.8341,8.8341,8.819,8.819,20128.0
2015-07-21 14:10:00,11.65,11.65,11.63,11.63,28424.0,8.819,8.819,8.8038,8.8038,28424.0
2015-07-21 14:15:00,11.63,11.67,11.63,11.65,44360.0,8.8038,8.8341,8.8038,8.819,44360.0
2015-07-21 14:20:00,11.66,11.66,11.65,11.66,25624.0,8.8266,8.8266,8.819,8.8266,25624.0
2015-07-21 14:25:00,11.66,11.67,11.65,11.66,23856.0,8.8266,8.8341,8.819,8.8266,23856.0
2015-07-21 14:30:00,11.67,11.67,11.65,11.66,16172.0,8.8341,8.8341,8.819,8.8266,16172.0
2015-07-21 14:35:00,11.66,11.66,11.65,11.65,25668.0,8.8266,8.8266,8.819,8.819,25668.0
2015-07-21 14:40:00,11.66,11.66,11.65,11.65,20252.0,8.8266,8.8266,8.819,8.819,20252.0
2015-07-21 14:45:00,11.65,11.65,11.64,11.64,20636.0,8.819,8.819,8.8114,8.8114,20636.0
2015-07-21 14:50:00,11.64,11.64,11.63,11.64,33940.0,8.8114,8.8114,8.8038,8.8114,33940.0
2015-07-21 14:55:00,11.64,11.65,11.64,11.65,19000.0,8.8114,8.819,8.8114,8.819,19000.0
2015-07-21 15:00:00,11.65,11.69,11.65,11.69,126364.0,8.819,8.8493,8.819,8.8493,126364.0
2015-07-21 15:05:00,11.69,11.69,11.68,11.69,38144.0,8.8493,8.8493,8.8417,8.8493,38144.0
2015-07-21 15:10:00,11.69,11.7,11.68,11.7,44112.0,8.8493,8.8568,8.8417,8.8568,44112.0
2015-07-21 15:15:00,11.7,11.72,11.69,11.72,99976.0,8.8568,8.872,8.8493,8.872,99976.0
2015-07-21 15:20:00,11.72,11.72,11.71,11.72,39104.0,8.872,8.872,8.8644,8.872,39104.0
2015-07-21 15:25:00,11.72,11.72,11.71,11.71,41372.0,8.872,8.872,8.8644,8.8644,41372.0
2015-07-21 15:30:00,11.71,11.72,11.7,11.71,25948.0,8.8644,8.872,8.8568,8.8644,25948.0
2015-07-21 15:35:00,11.71,11.72,11.71,11.72,33168.0,8.8644,8.872,8.8644,8.872,33168.0
2015-07-21 15:40:00,11.72,11.72,11.71,11.72,49160.0,8.872,8.872,8.8644,8.872,49160.0
2015-07-21 15:45:00,11.72,11.74,11.72,11.74,130912.0,8.872,8.8871,8.872,8.8871,130912.0
2015-07-21 15:50:00,11.73,11.74,11.72,11.74,123232.0,8.8795,8.8871,8.872,8.8871,123232.0
2015-07-21 15:55:00,11.74,11.74,11.73,11.74,332728.0,8.8871,8.8871,8.8795,8.8871,332728.0
2015-07-22 09:30:00,11.69,11.71,11.6,11.65,287360.0,8.8493,8.8644,8.7811,8.819,287360.0
2015-07-22 09:35:00,11.65,11.75,11.65,11.74,62412.0,8.819,8.8947,8.819,8.8871,62412.0
2015-07-22 09:40:00,11.73,11.81,11.73,11.81,303592.0,8.8795,8.9401,8.8795,8.9401,303592.0
2015-07-22 09:45:00,11.81,11.81,11.76,11.76,124944.0,8.9401,8.9401,8.9023,8.9023,124944.0
2015-07-22 09:50:00,11.76,11.78,11.74,11.77,250824.0,8.9023,8.9174,8.8871,8.9098,250824.0
2015-07-22 09:55:00,11.76,11.8,11.76,11.8,40656.0,8.9023,8.9325,8.9023,8.9325,40656.0
2015-07-22 10:00:00,11.8,11.84,11.8,11.82,153020.0,8.9325,8.9628,8.9325,8.9477,153020.0
2015-07-22 10:05:00,11.82,11.82,11.78,11.78,101960.0,8.9477,8.9477,8.9174,8.9174,101960.0
2015-07-22 10:10:00,11.78,11.78,11.75,11.76,78492.0,8.9174,8.9174,8.8947,8.9023,78492.0
2015-07-22 10:15:00,11.75,11.78,11.74,11.77,47420.0,8.8947,8.9174,8.8871,8.9098,47420.0
2015-07-22 10:20:00,11.77,11.78,11.74,11.74,44600.0,8.9098,8.9174,8.8871,8.8871,44600.0
2015-07-22 10:25:00,11.74,11.74,11.72,11.73,52096.0,8.8871,8.8871,8.872,8.8795,52096.0
2015-07-22 10:30:00,11.74,11.74,11.72,11.74,41664.0,8.8871,8.8871,8.872,8.8871,41664.0
2015-07-22 10:35:00,11.74,11.76,11.74,11.74,57984.0,8.8871,8.9023,8.8871,8.8871,57984.0
2015-07-22 10:40:00,11.74,11.76,11.74,11.75,40968.0,8.8871,8.9023,8.8871,8.8947,40968.0
2015-07-22 10:45:00,11.75,11.76,11.74,11.76,55660.0,8.8947,8.9023,8.8871,8.9023,55660.0
2015-07-22 10:50:00,11.76,11.77,11.76,11.77,41172.0,8.9023,8.9098,8.9023,8.9098,41172.0
2015-07-22 10:55:00,11.77,11.78,11.77,11.78,45016.0,8.9098,8.9174,8.9098,8.9174,45016.0
2015-07-22 11:00:00,11.77,11.78,11.76,11.77,99392.0,8.9098,8.9174,8.9023,8.9098,99392.0
2015-07-22 11:05:00,11.77,11.77,11.74,11.74,47036.0,8.9098,8.9098,8.8871,8.8871,47036.0
2015-07-22 11:10:00,11.74,11.74,11.73,11.73,24008.0,8.8871,8.8871,8.8795,8.8795,24008.0
2015-07-22 11:15:00,11.73,11.76,11.73,11.76,99556.0,8.8795,8.9023,8.8795,8.9023,99556.0
2015-07-22 11:20:00,11.77,11.77,11.72,11.73,87388.0,8.9098,8.9098,8.872,8.8795,87388.0
2015-07-22 11:25:00,11.73,11.78,11.73,11.78,106692.0,8.8795,8.9174,8.8795,8.9174,106692.0
2015-07-22 11:30:00,11.78,11.82,11.78,11.82,97856.0,8.9174,8.9477,8.9174,8.9477,97856.0
2015-07-22 11:35:00,11.82,11.83,11.8,11.8,190200.0,8.9477,8.9552,8.9325,8.9325,190200.0
2015-07-22 11:40:00,11.8,11.8,11.77,11.78,48360.0,8.9325,8.9325,8.9098,8.9174,48360.0
2015-07-22 11:45:00,11.78,11.8,11.78,11.78,69968.0,8.9174,8.9325,8.9174,8.9174,69968.0
2015-07-22 11:50:00,11.78,11.8,11.78,11.79,46572.0,8.9174,8.9325,8.9174,8.925,46572.0
2015-07-22 11:55:00,11.79,11.8,11.78,11.79,48484.0,8.925,8.9325,8.9174,8.925,48484.0
2015-07-22 12:00:00,11.79,11.83,11.79,11.81,57804.0,8.925,8.9552,8.925,8.9401,57804.0
2015-07-22 12:05:00,11.81,11.83,11.8,11.81,58748.0,8.9401,8.9552,8.9325,8.9401,58748.0
2015-07-22 12:10:00,11.81,11.81,11.8,11.81,31412.0,8.9401,8.9401,8.9325,8.9401,31412.0
2015-07-22 12:15:00,11.81,11.81,11.78,11.79,44680.0,8.9401,8.9401,8.9174,8.925,44680.0
2015-07-22 12:20:00,11.8,11.8,11.78,11.8,45780.0,8.9325,8.9325,8.9174,8.9325,45780.0
2015-07-22 12:25:00,11.79,11.82,11.79,11.8,34328.0,8.925,8.9477,8.925,8.9325,34328.0
2015-07-22 12:30:00,11.8,11.81,11.8,11.8,34744.0,8.9325,8.9401,8.9325,8.9325,34744.0
2015-07-22 12:35:00,11.8,11.81,11.8,11.81,22440.0,8.9325,8.9401,8.9325,8.9401,22440.0
2015-07-22 12:40:00,11.81,11.81,11.8,11.8,33112.0,8.9401,8.9401,8.9325,8.9325,33112.0
2015-07-22 12:45:00,11.79,11.81,11.78,11.8,28652.0,8.925,8.9401,8.9174,8.9325,28652.0
2015-07-22 12:50:00,11.8,11.8,11.78,11.8,23880.0,8.9325,8.9325,8.9174,8.9325,23880.0
2015-07-22 12:55:00,11.8,11.81,11.8,11.81,18752.0,8.9325,8.9401,8.9325,8.9401,18752.0
2015-07-22 13:00:00,11.81,11.84,11.81,11.84,54048.0,8.9401,8.9628,8.9401,8.9628,54048.0
2015-07-22 13:05:00,11.84,11.88,11.83,11.83,421580.0,8.9628,8.9931,8.9552,8.9552,421580.0
2015-07-22 13:10:00,11.83,11.83,11.81,11.81,21608.0,8.9552,8.9552,8.9401,8.9401,21608.0
2015-07-22 13:15:00,11.81,11.83,11.81,11.83,34696.0,8.9401,8.9552,8.9401,8.9552,34696.0
2015-07-22 13:20:00,11.83,11.85,11.83,11.84,31600.0,8.9552,8.9704,8.9552,8.9628,31600.0
2015-07-22 13:25:00,11.84,11.86,11.83,11.86,42768.0,8.9628,8.978,8.9552,8.978,42768.0
2015-07-22 13:30:00,11.86,11.88,11.86,11.88,111936.0,8.978,8.9931,8.978,8.9931,111936.0
2015-07-22 13:35:00,11.88,11.88,11.86,11.87,72388.0,8.9931,8.9931,8.978,8.9855,72388.0
2015-07-22 13:40:00,11.87,11.88,11.87,11.87,122160.0,8.9855,8.9931,8.9855,8.9855,122160.0
2015-07-22 13:45:00,11.87,11.87,11.85,11.85,34352.0,8.9855,8.9855,8.9704,8.9704,34352.0
2015-07-22 13:50:00,11.84,11.84,11.83,11.83,37964.0,8.9628,8.9628,8.9552,8.9552,37964.0
2015-07-22 13:55:00,11.82,11.83,11.81,11.82,35200.0,8.9477,8.9552,8.9401,8.9477,35200.0
2015-07-22 14:00:00,11.82,11.83,11.82,11.82,41896.0,8.9477,8.9552,8.9477,8.9477,41896.0
2015-07-22 14:05:00,11.81,11.84,11.8,11.83,58564.0,8.9401,8.9628,8.9325,8.9552,58564.0
2015-07-22 14:10:00,11.83,11.84,11.83,11.84,68788.0,8.9552,8.9628,8.9552,8.9628,68788.0
2015-07-22 14:15:00,11.84,11.85,11.82,11.82,98980.0,8.9628,8.9704,8.9477,8.9477,98980.0
2015-07-22 14:20:00,11.82,11.83,11.8,11.8,37208.0,8.9477,8.9552,8.9325,8.9325,37208.0
2015-07-22 14:25:00,11.81,11.81,11.79,11.8,67084.0,8.9401,8.9401,8.925,8.9325,67084.0
2015-07-22 14:30:00,11.81,11.81,11.79,11.8,41128.0,8.9401,8.9401,8.925,8.9325,41128.0
2015-07-22 14:35:00,11.8,11.8,11.76,11.77,72312.0,8.9325,8.9325,8.9023,8.9098,72312.0
2015-07-22 14:40:00,11.77,11.77,11.75,11.76,43860.0,8.9098,8.9098,8.8947,8.9023,43860.0
2015-07-22 14:45:00,11.77,11.77,11.75,11.76,42508.0,8.9098,8.9098,8.8947,8.9023,42508.0
2015-07-22 14:50:00,11.77,11.77,11.76,11.76,32124.0,8.9098,8.9098,8.9023,8.9023,32124.0
2015-07-22 14:55:00,11.76,11.76,11.75,11.76,22744.0,8.9023,8.9023,8.8947,8.9023,22744.0
2015-07-22 15:00:00,11.76,11.77,11.76,11.76,41252.0,8.9023,8.9098,8.9023,8.9023,41252.0
2015-07-22 15:05:00,11.76,11.77,11.75,11.77,53692.0,8.9023,8.9098,8.8947,8.9098,53692.0
2015-07-22 15:10:00,11.77,11.79,11.77,11.79,92812.0,8.9098,8.925,8.9098,8.925,92812.0
2015-07-22 15:15:00,11.79,11.8,11.79,11.8,55232.0,8.925,8.9325,8.925,8.9325,55232.0
2015-07-22 15:20:00,11.8,11.81,11.8,11.81,42344.0,8.9325,8.9401,8.9325,8.9401,42344.0
2015-07-22 15:25:00,11.81,11.81,11.8,11.8,41444.0,8.9401,8.9401,8.9325,8.9325,41444.0
2015-07-22 15:30:00,11.8,11.81,11.8,11.81,61204.0,8.9325,8.9401,8.9325,8.9401,61204.0
2015-07-22 15:35:00,11.81,11.81,11.8,11.8,34900.0,8.9401,8.9401,8.9325,8.9325,34900.0
2015-07-22 15:40:00,11.8,11.8,11.78,11.79,56012.0,8.9325,8.9325,8.9174,8.925,56012.0
2015-07-22 15:45:00,11.79,11.81,11.79,11.81,85808.0,8.925,8.9401,8.925,8.9401,85808.0
2015-07-22 15:50:00,11.8,11.8,11.79,11.79,69500.0,8.9325,8.9325,8.925,8.925,69500.0
2015-07-22 15:55:00,11.79,11.8,11.79,11.8,189372.0,8.925,8.9325,8.925,8.9325,189372.0
2015-07-23 09:30:00,11.81,11.84,11.77,11.81,419420.0,8.9401,8.9628,8.9098,8.9401,419420.0
2015-07-23 09:35:00,11.82,11.83,11.79,11.8,21952.0,8.9477,8.9552,8.925,8.9325,21952.0
2015-07-23 09:40:00,11.8,11.81,11.79,11.8,16400.0,8.9325,8.9401,8.925,8.9325,16400.0
2015-07-23 09:45:00,11.8,11.81,11.8,11.81,19508.0,8.9325,8.9401,8.9325,8.9401,19508.0
2015-07-23 09:50:00,11.8,11.8,11.76,11.76,24388.0,8.9325,8.9325,8.9023,8.9023,24388.0
2015-07-23 09:55:00,11.76,11.78,11.74,11.74,12740.0,8.9023,8.9174,8.8871,8.8871,12740.0
2015-07-23 10:00:00,11.74,11.8,11.74,11.79,34560.0,8.8871,8.9325,8.8871,8.925,34560.0
2015-07-23 10:05:00,11.79,11.79,11.76,11.77,13488.0,8.925,8.925,8.9023,8.9098,13488.0
2015-07-23 10:10:00,11.76,11.79,11.76,11.79,14176.0,8.9023,8.925,8.9023,8.925,14176.0
2015-07-23 10:15:00,11.78,11.81,11.78,11.81,34260.0,8.9174,8.9401,8.9174,8.9401,34260.0
2015-07-23 10:20:00,11.82,11.83,11.8,11.81,21624.0,8.9477,8.9552,8.9325,8.9401,21624.0
2015-07-23 10:25:00,11.8,11.81,11.8,11.81,59276.0,8.9325,8.9401,8.9325,8.9401,59276.0
2015-07-23 10:30:00,11.82,11.85,11.82,11.85,11992.0,8.9477,8.9704,8.9477,8.9704,11992.0
2015-07-23 10:35:00,11.86,11.88,11.85,11.88,46648.0,8.978,8.9931,8.9704,8.9931,46648.0
2015-07-23 10:40:00,11.88,11.9,11.87,11.87,34560.0,8.9931,9.0082,8.9855,8.9855,34560.0
2015-07-23 10:45:00,11.87,11.88,11.86,11.86,11012.0,8.9855,8.9931,8.978,8.978,11012.0
2015-07-23 10:50:00,11.86,11.86,11.85,11.85,13600.0,8.978,8.978,8.9704,8.9704,13600.0
2015-07-23 10:55:00,11.84,11.86,11.84,11.86,12544.0,8.9628,8.978,8.9628,8.978,12544.0
2015-07-23 11:00:00,11.86,11.88,11.85,11.85,14088.0,8.978,8.9931,8.9704,8.9704,14088.0
2015-07-23 11:05:00,11.86,11.86,11.8,11.81,29216.0,8.978,8.978,8.9325,8.9401,29216.0
2015-07-23 11:10:00,11.81,11.83,11.8,11.83,40340.0,8.9401,8.9552,8.9325,8.9552,40340.0
2015-07-23 11:15:00,11.82,11.84,11.81,11.81,76052.0,8.9477,8.9628,8.9401,8.9401,76052.0
2015-07-23 11:20:00,11.81,11.84,11.81,11.84,51720.0,8.9401,8.9628,8.9401,8.9628,51720.0
2015-07-23 11:25:00,11.84,11.85,11.83,11.84,17560.0,8.9628,8.9704,8.9552,8.9628,17560.0
2015-07-23 11:30:00,11.83,11.83,11.8,11.8,27252.0,8.9552,8.9552,8.9325,8.9325,27252.0
2015-07-23 11:35:00,11.8,11.81,11.79,11.8,29424.0,8.9325,8.9401,8.925,8.9325,29424.0
2015-07-23 11:40:00,11.81,11.81,11.78,11.78,55792.0,8.9401,8.9401,8.9174,8.9174,55792.0
2015-07-23 11:45:00,11.78,11.79,11.75,11.76,32096.0,8.9174,8.925,8.8947,8.9023,32096.0
2015-07-23 11:50:00,11.76,11.77,11.76,11.77,20436.0,8.9023,8.9098,8.9023,8.9098,20436.0
2015-07-23 11:55:00,11.77,11.79,11.77,11.79,13984.0,8.9098,8.925,8.9098,8.925,13984.0
2015-07-23 12:00:00,11.79,11.79,11.75,11.75,20348.0,8.925,8.925,8.8947,8.8947,20348.0
2015-07-23 12:05:00,11.75,11.75,11.73,11.73,20828.0,8.8947,8.8947,8.8795,8.8795,20828.0
2015-07-23 12:10:00,11.74,11.74,11.73,11.73,16944.0,8.8871,8.8871,8.8795,8.8795,16944.0
2015-07-23 12:15:00,11.73,11.74,11.71,11.71,29868.0,8.8795,8.8871,8.8644,8.8644,29868.0
2015-07-23 12:20:00,11.71,11.71,11.69,11.7,21332.0,8.8644,8.8644,8.8493,8.8568,21332.0
2015-07-23 12:25:00,11.7,11.72,11.7,11.72,7872.0,8.8568,8.872,8.8568,8.872,7872.0
2015-07-23 12:30:00,11.72,11.73,11.72,11.72,7104.0,8.872,8.8795,8.872,8.872,7104.0
2015-07-23 12:35:00,11.71,11.71,11.7,11.7,13200.0,8.8644,8.8644,8.8568,8.8568,13200.0
2015-07-23 12:40:00,11.71,11.72,11.71,11.71,19108.0,8.8644,8.872,8.8644,8.8644,19108.0
2015-07-23 12:45:00,11.71,11.72,11.71,11.71,8436.0,8.8644,8.872,8.8644,8.8644,8436.0
2015-07-23 12:50:00,11.7,11.72,11.7,11.72,18212.0,8.8568,8.872,8.8568,8.872,18212.0
2015-07-23 12:55:00,11.72,11.72,11.71,11.71,26876.0,8.872,8.872,8.8644,8.8644,26876.0
2015-07-23 13:00:00,11.71,11.71,11.69,11.69,28488.0,8.8644,8.8644,8.8493,8.8493,28488.0
2015-07-23 13:05:00,11.69,11.69,11.69,11.69,26728.0,8.8493,8.8493,8.8493,8.8493,26728.0
2015-07-23 13:10:00,11.7,11.7,11.7,11.7,9700.0,8.8568,8.8568,8.8568,8.8568,9700.0
2015-07-23 13:15:00,11.7,11.71,11.7,11.71,19552.0,8.8568,8.8644,8.8568,8.8644,19552.0
2015-07-23 13:20:00,11.71,11.72,11.69,11.69,7048.0,8.8644,8.872,8.8493,8.8493,7048.0
2015-07-23 13:25:00,11.69,11.7,11.69,11.69,11848.0,8.8493,8.8568,8.8493,8.8493,11848.0
2015-07-23 13:30:00,11.69,11.7,11.69,11.7,17328.0,8.8493,8.8568,8.8493,8.8568,17328.0
2015-07-23 13:35:00,11.7,11.7,11.67,11.68,44268.0,8.8568,8.8568,8.8341,8.8417,44268.0
2015-07-23 13:40:00,11.68,11.7,11.68,11.69,13968.0,8.8417,8.8568,8.8417,8.8493,13968.0
2015-07-23 13:45:00,11.69,11.71,11.69,11.71,20400.0,8.8493,8.8644,8.8493,8.8644,20400.0
2015-07-23 13:50:00,11.7,11.72,11.7,11.72,26548.0,8.8568,8.872,8.8568,8.872,26548.0
2015-07-23 13:55:00,11.72,11.72,11.71,11.71,28316.0,8.872,8.872,8.8644,8.8644,28316.0
2015-07-23 14:00:00,11.71,11.71,11.7,11.7,19080.0,8.8644,8.8644,8.8568,8.8568,19080.0
2015-07-23 14:05:00,11.7,11.7,11.69,11.7,13572.0,8.8568,8.8568,8.8493,8.8568,13572.0
2015-07-23 14:10:00,11.7,11.7,11.67,11.68,37200.0,8.8568,8.8568,8.8341,8.8417,37200.0
2015-07-23 14:15:00,11.68,11.68,11.66,11.67,26024.0,8.8417,8.8417,8.8266,8.8341,26024.0
2015-07-23 14:20:00,11.67,11.67,11.65,11.65,34416.0,8.8341,8.8341,8.819,8.819,34416.0
2015-07-23 14:25:00,11.65,11.67,11.65,11.67,18788.0,8.819,8.8341,8.819,8.8341,18788.0
2015-07-23 14:30:00,11.66,11.67,11.65,11.66,30060.0,8.8266,8.8341,8.819,8.8266,30060.0
2015-07-23 14:35:00,11.66,11.67,11.65,11.67,24240.0,8.8266,8.8341,8.819,8.8341,24240.0
2015-07-23 14:40:00,11.67,11.72,11.67,11.71,87996.0,8.8341,8.872,8.8341,8.8644,87996.0
2015-07-23 14:45:00,11.71,11.72,11.71,11.72,73924.0,8.8644,8.872,8.8644,8.872,73924.0
2015-07-23 14:50:00,11.72,11.72,11.69,11.71,66224.0,8.872,8.872,8.8493,8.8644,66224.0
2015-07-23 14:55:00,11.71,11.72,11.7,11.72,41404.0,8.8644,8.872,8.8568,8.872,41404.0
2015-07-23 15:00:00,11.72,11.72,11.7,11.7,44036.0,8.872,8.872,8.8568,8.8568,44036.0
2015-07-23 15:05:00,11.71,11.72,11.7,11.72,45804.0,8.8644,8.872,8.8568,8.872,45804.0
2015-07-23 15:10:00,11.72,11.72,11.68,11.69,174088.0,8.872,8.872,8.8417,8.8493,174088.0
2015-07-23 15:15:00,11.69,11.69,11.67,11.69,43004.0,8.8493,8.8493,8.8341,8.8493,43004.0
2015-07-23 15:20:00,11.69,11.7,11.69,11.69,19280.0,8.8493,8.8568,8.8493,8.8493,19280.0
2015-07-23 15:25:00,11.69,11.69,11.68,11.69,30456.0,8.8493,8.8493,8.8417,8.8493,30456.0
2015-07-23 15:30:00,11.69,11.69,11.68,11.68,28936.0,8.8493,8.8493,8.8417,8.8417,28936.0
2015-07-23 15:35:00,11.68,11.71,11.68,11.71,69208.0,8.8417,8.8644,8.8417,8.8644,69208.0
2015-07-23 15:40:00,11.71,11.74,11.7,11.73,171144.0,8.8644,8.8871,8.8568,8.8795,171144.0
2015-07-23 15:45:00,11.74,11.74,11.72,11.74,166120.0,8.8871,8.8871,8.872,8.8871,166120.0
2015-07-23 15:50:00,11.74,11.74,11.72,11.74,79792.0,8.8871,8.8871,8.872,8.8871,79792.0
2015-07-23 15:55:00,11.74,11.74,11.72,11.73,199508.0,8.8871,8.8871,8.872,8.8795,199508.0
2015-07-24 09:30:00,11.75,11.77,11.69,11.7,140520.0,8.8947,8.9098,8.8493,8.8568,140520.0
2015-07-24 09:35:00,11.7,11.72,11.69,11.71,34536.0,8.8568,8.872,8.8493,8.8644,34536.0
2015-07-24 09:40:00,11.7,11.7,11.63,11.64,62072.0,8.8568,8.8568,8.8038,8.8114,62072.0
2015-07-24 09:45:00,11.65,11.7,11.65,11.67,91224.0,8.819,8.8568,8.819,8.8341,91224.0
2015-07-24 09:50:00,11.67,11.68,11.65,11.68,53776.0,8.8341,8.8417,8.819,8.8417,53776.0
2015-07-24 09:55:00,11.67,11.68,11.63,11.63,36920.0,8.8341,8.8417,8.8038,8.8038,36920.0
2015-07-24 10:00:00,11.63,11.63,11.58,11.58,128836.0,8.8038,8.8038,8.766,8.766,128836.0
2015-07-24 10:05:00,11.58,11.63,11.57,11.6,197088.0,8.766,8.8038,8.7584,8.7811,197088.0
2015-07-24 10:10:00,11.6,11.62,11.59,11.62,67560.0,8.7811,8.7963,8.7736,8.7963,67560.0
2015-07-24 10:15:00,11.62,11.62,11.6,11.61,67828.0,8.7963,8.7963,8.7811,8.7887,67828.0
2015-07-24 10:20:00,11.6,11.6,11.58,11.58,101276.0,8.7811,8.7811,8.766,8.766,101276.0
2015-07-24 10:25:00,11.58,11.61,11.57,11.6,54320.0,8.766,8.7887,8.7584,8.7811,54320.0
2015-07-24 10:30:00,11.6,11.6,11.58,11.59,83124.0,8.7811,8.7811,8.766,8.7736,83124.0
2015-07-24 10:35:00,11.59,11.6,11.57,11.57,39900.0,8.7736,8.7811,8.7584,8.7584,39900.0
2015-07-24 10:40:00,11.57,11.57,11.54,11.55,71244.0,8.7584,8.7584,8.7357,8.7433,71244.0
2015-07-24 10:45:00,11.56,11.56,11.52,11.53,80368.0,8.7509,8.7509,8.7206,8.7281,80368.0
2015-07-24 10:50:00,11.53,11.54,11.51,11.51,141420.0,8.7281,8.7357,8.713,8.713,141420.0
2015-07-24 10:55:00,11.51,11.54,11.51,11.53,42524.0,8.713,8.7357,8.713,8.7281,42524.0
2015-07-24 11:00:00,11.53,11.57,11.53,11.56,37076.0,8.7281,8.7584,8.7281,8.7509,37076.0
2015-07-24 11:05:00,11.57,11.61,11.56,11.56,182496.0,8.7584,8.7887,8.7509,8.7509,182496.0
2015-07-24 11:10:00,11.56,11.56,11.53,11.53,45372.0,8.7509,8.7509,8.7281,8.7281,45372.0
2015-07-24 11:15:00,11.54,11.54,11.52,11.54,157244.0,8.7357,8.7357,8.7206,8.7357,157244.0
2015-07-24 11:20:00,11.54,11.54,11.51,11.53,99424.0,8.7357,8.7357,8.713,8.7281,99424.0
2015-07-24 11:25:00,11.53,11.57,11.53,11.56,197908.0,8.7281,8.7584,8.7281,8.7509,197908.0
2015-07-24 11:30:00,11.56,11.57,11.55,11.56,51360.0,8.7509,8.7584,8.7433,8.7509,51360.0
2015-07-24 11:35:00,11.55,11.58,11.55,11.56,30000.0,8.7433,8.766,8.7433,8.7509,30000.0
2015-07-24 11:40:00,11.56,11.57,11.55,11.55,55272.0,8.7509,8.7584,8.7433,8.7433,55272.0
2015-07-24 11:45:00,11.55,11.57,11.54,11.56,166176.0,8.7433,8.7584,8.7357,8.7509,166176.0
2015-07-24 11:50:00,11.56,11.57,11.56,11.57,76052.0,8.7509,8.7584,8.7509,8.7584,76052.0
2015-07-24 11:55:00,11.56,11.58,11.56,11.58,45620.0,8.7509,8.766,8.7509,8.766,45620.0
2015-07-24 12:00:00,11.58,11.58,11.56,11.56,53232.0,8.766,8.766,8.7509,8.7509,53232.0
2015-07-24 12:05:00,11.56,11.57,11.56,11.56,21280.0,8.7509,8.7584,8.7509,8.7509,21280.0
2015-07-24 12:10:00,11.56,11.57,11.56,11.56,29816.0,8.7509,8.7584,8.7509,8.7509,29816.0
2015-07-24 12:15:00,11.56,11.56,11.52,11.54,99048.0,8.7509,8.7509,8.7206,8.7357,99048.0
2015-07-24 12:20:00,11.54,11.55,11.54,11.54,39408.0,8.7357,8.7433,8.7357,8.7357,39408.0
2015-07-24 12:25:00,11.54,11.55,11.54,11.54,40600.0,8.7357,8.7433,8.7357,8.7357,40600.0
2015-07-24 12:30:00,11.54,11.54,11.53,11.53,60668.0,8.7357,8.7357,8.7281,8.7281,60668.0
2015-07-24 12:35:00,11.53,11.53,11.53,11.53,61168.0,8.7281,8.7281,8.7281,8.7281,61168.0
2015-07-24 12:40:00,11.53,11.53,11.52,11.53,76636.0,8.7281,8.7281,8.7206,8.7281,76636.0
2015-07-24 12:45:00,11.53,11.53,11.53,11.53,55680.0,8.7281,8.7281,8.7281,8.7281,55680.0
2015-07-24 12:50:00,11.53,11.53,11.52,11.53,68796.0,8.7281,8.7281,8.7206,8.7281,68796.0
2015-07-24 12:55:00,11.53,11.53,11.53,11.53,49600.0,8.7281,8.7281,8.7281,8.7281,49600.0
2015-07-24 13:00:00,11.53,11.54,11.51,11.51,51820.0,8.7281,8.7357,8.713,8.713,51820.0
2015-07-24 13:05:00,11.51,11.51,11.47,11.47,92756.0,8.713,8.713,8.6827,8.6827,92756.0
2015-07-24 13:10:00,11.47,11.47,11.43,11.43,151092.0,8.6827,8.6827,8.6525,8.6525,151092.0
2015-07-24 13:15:00,11.43,11.45,11.42,11.45,91248.0,8.6525,8.6676,8.6449,8.6676,91248.0
2015-07-24 13:20:00,11.44,11.44,11.38,11.4,84916.0,8.66,8.66,8.6146,8.6297,84916.0
2015-07-24 13:25:00,11.4,11.41,11.39,11.39,45960.0,8.6297,8.6373,8.6222,8.6222,45960.0
2015-07-24 13:30:00,11.38,11.42,11.38,11.39,84044.0,8.6146,8.6449,8.6146,8.6222,84044.0
2015-07-24 13:35:00,11.39,11.4,11.37,11.39,100240.0,8.6222,8.6297,8.607,8.6222,100240.0
2015-07-24 13:40:00,11.39,11.4,11.38,11.38,57236.0,8.6222,8.6297,8.6146,8.6146,57236.0
2015-07-24 13:45:00,11.37,11.4,11.36,11.37,127552.0,8.607,8.6297,8.5995,8.607,127552.0
2015-07-24 13:50:00,11.37,11.37,11.35,11.35,116732.0,8.607,8.607,8.5919,8.5919,116732.0
2015-07-24 13:55:00,11.35,11.38,11.34,11.38,90884.0,8.5919,8.6146,8.5843,8.6146,90884.0
2015-07-24 14:00:00,11.38,11.39,11.37,11.38,103480.0,8.6146,8.6222,8.607,8.6146,103480.0
2015-07-24 14:05:00,11.38,11.38,11.37,11.37,74220.0,8.6146,8.6146,8.607,8.607,74220.0
2015-07-24 14:10:00,11.38,11.38,11.37,11.37,59404.0,8.6146,8.6146,8.607,8.607,59404.0
2015-07-24 14:15:00,11.37,11.37,11.36,11.37,129668.0,8.607,8.607,8.5995,8.607,129668.0
2015-07-24 14:20:00,11.37,11.38,11.37,11.37,110084.0,8.607,8.6146,8.607,8.607,110084.0
2015-07-24 14:25:00,11.37,11.37,11.35,11.37,248436.0,8.607,8.607,8.5919,8.607,248436.0
2015-07-24 14:30:00,11.37,11.38,11.36,11.38,92556.0,8.607,8.6146,8.5995,8.6146,92556.0
2015-07-24 14:35:00,11.38,11.4,11.38,11.39,71560.0,8.6146,8.6297,8.6146,8.6222,71560.0
2015-07-24 14:40:00,11.39,11.4,11.39,11.39,49952.0,8.6222,8.6297,8.6222,8.6222,49952.0
2015-07-24 14:45:00,11.4,11.4,11.39,11.39,62208.0,8.6297,8.6297,8.6222,8.6222,62208.0
2015-07-24 14:50:00,11.39,11.41,11.39,11.39,78852.0,8.6222,8.6373,8.6222,8.6222,78852.0
2015-07-24 14:55:00,11.4,11.4,11.39,11.4,75640.0,8.6297,8.6297,8.6222,8.6297,75640.0
2015-07-24 15:00:00,11.4,11.4,11.38,11.38,150836.0,8.6297,8.6297,8.6146,8.6146,150836.0
2015-07-24 15:05:00,11.38,11.4,11.37,11.38,103468.0,8.6146,8.6297,8.607,8.6146,103468.0
2015-07-24 15:10:00,11.38,11.38,11.37,11.38,51344.0,8.6146,8.6146,8.607,8.6146,51344.0
2015-07-24 15:15:00,11.38,11.38,11.37,11.38,109224.0,8.6146,8.6146,8.607,8.6146,109224.0
2015-07-24 15:20:00,11.38,11.39,11.36,11.37,78108.0,8.6146,8.6222,8.5995,8.607,78108.0
2015-07-24 15:25:00,11.37,11.38,11.35,11.35,99840.0,8.607,8.6146,8.5919,8.5919,99840.0
2015-07-24 15:30:00,11.35,11.37,11.35,11.36,107832.0,8.5919,8.607,8.5919,8.5995,107832.0
2015-07-24 15:35:00,11.36,11.36,11.34,11.34,105660.0,8.5995,8.5995,8.5843,8.5843,105660.0
2015-07-24 15:40:00,11.34,11.36,11.33,11.35,154984.0,8.5843,8.5995,8.5768,8.5919,154984.0
2015-07-24 15:45:00,11.35,11.38,11.35,11.38,156360.0,8.5919,8.6146,8.5919,8.6146,156360.0
2015-07-24 15:50:00,11.38,11.38,11.37,11.37,209796.0,8.6146,8.6146,8.607,8.607,209796.0
2015-07-24 15:55:00,11.37,11.38,11.36,11.36,328456.0,8.607,8.6146,8.5995,8.5995,328456.0
2015-07-27 09:30:00,11.35,11.37,11.24,11.26,207236.0,8.5919,8.607,8.5086,8.5238,207236.0
2015-07-27 09:35:00,11.26,11.3,11.24,11.29,67720.0,8.5238,8.554,8.5086,8.5465,67720.0
2015-07-27 09:40:00,11.28,11.3,11.26,11.29,55416.0,8.5389,8.554,8.5238,8.5465,55416.0
2015-07-27 09:45:00,11.29,11.35,11.29,11.3,62168.0,8.5465,8.5919,8.5465,8.554,62168.0
2015-07-27 09:50:00,11.3,11.36,11.3,11.36,53704.0,8.554,8.5995,8.554,8.5995,53704.0
2015-07-27 09:55:00,11.36,11.36,11.31,11.31,235560.0,8.5995,8.5995,8.5616,8.5616,235560.0
2015-07-27 10:00:00,11.31,11.32,11.25,11.26,156404.0,8.5616,8.5692,8.5162,8.5238,156404.0
2015-07-27 10:05:00,11.26,11.27,11.22,11.22,79988.0,8.5238,8.5313,8.4935,8.4935,79988.0
2015-07-27 10:10:00,11.23,11.28,11.23,11.28,76476.0,8.5011,8.5389,8.5011,8.5389,76476.0
2015-07-27 10:15:00,11.28,11.33,11.28,11.31,56144.0,8.5389,8.5768,8.5389,8.5616,56144.0
2015-07-27 10:20:00,11.31,11.32,11.3,11.31,63440.0,8.5616,8.5692,8.554,8.5616,63440.0
2015-07-27 10:25:00,11.31,11.36,11.31,11.35,66360.0,8.5616,8.5995,8.5616,8.5919,66360.0
2015-07-27 10:30:00,11.35,11.4,11.34,11.37,99120.0,8.5919,8.6297,8.5843,8.607,99120.0
2015-07-27 10:35:00,11.38,11.38,11.33,11.34,94560.0,8.6146,8.6146,8.5768,8.5843,94560.0
2015-07-27 10:40:00,11.34,11.36,11.34,11.36,132324.0,8.5843,8.5995,8.5843,8.5995,132324.0
2015-07-27 10:45:00,11.37,11.38,11.36,11.37,74504.0,8.607,8.6146,8.5995,8.607,74504.0
2015-07-27 10:50:00,11.37,11.37,11.33,11.33,28480.0,8.607,8.607,8.5768,8.5768,28480.0
2015-07-27 10:55:00,11.33,11.34,11.32,11.34,48000.0,8.5768,8.5843,8.5692,8.5843,48000.0
2015-07-27 11:00:00,11.34,11.36,11.33,11.36,27736.0,8.5843,8.5995,8.5768,8.5995,27736.0
2015-07-27 11:05:00,11.36,11.38,11.36,11.37,134768.0,8.5995,8.6146,8.5995,8.607,134768.0
2015-07-27 11:10:00,11.37,11.37,11.32,11.34,37260.0,8.607,8.607,8.5692,8.5843,37260.0
2015-07-27 11:15:00,11.33,11.36,11.32,11.36,68936.0,8.5768,8.5995,8.5692,8.5995,68936.0
2015-07-27 11:20:00,11.35,11.39,11.35,11.39,62396.0,8.5919,8.6222,8.5919,8.6222,62396.0
2015-07-27 11:25:00,11.39,11.39,11.35,11.35,36548.0,8.6222,8.6222,8.5919,8.5919,36548.0
2015-07-27 11:30:00,11.35,11.35,11.33,11.33,22504.0,8.5919,8.5919,8.5768,8.5768,22504.0
2015-07-27 11:35:00,11.33,11.37,11.33,11.37,86596.0,8.5768,8.607,8.5768,8.607,86596.0
2015-07-27 11:40:00,11.37,11.37,11.35,11.35,28672.0,8.607,8.607,8.5919,8.5919,28672.0
2015-07-27 11:45:00,11.35,11.38,11.33,11.38,77628.0,8.5919,8.6146,8.5768,8.6146,77628.0
2015-07-27 11:50:00,11.38,11.38,11.35,11.35,30844.0,8.6146,8.6146,8.5919,8.5919,30844.0
2015-07-27 11:55:00,11.35,11.39,11.35,11.38,91324.0,8.5919,8.6222,8.5919,8.6146,91324.0
2015-07-27 12:00:00,11.38,11.38,11.37,11.37,8800.0,8.6146,8.6146,8.607,8.607,8800.0
2015-07-27 12:05:00,11.37,11.37,11.35,11.35,15588.0,8.607,8.607,8.5919,8.5919,15588.0
2015-07-27 12:10:00,11.35,11.38,11.35,11.35,54264.0,8.5919,8.6146,8.5919,8.5919,54264.0
2015-07-27 12:15:00,11.35,11.36,11.34,11.35,29616.0,8.5919,8.5995,8.5843,8.5919,29616.0
2015-07-27 12:20:00,11.35,11.38,11.35,11.37,39568.0,8.5919,8.6146,8.5919,8.607,39568.0
2015-07-27 12:25:00,11.37,11.4,11.36,11.39,110984.0,8.607,8.6297,8.5995,8.6222,110984.0
2015-07-27 12:30:00,11.39,11.39,11.38,11.38,14240.0,8.6222,8.6222,8.6146,8.6146,14240.0
2015-07-27 12:35:00,11.38,11.44,11.38,11.42,143392.0,8.6146,8.66,8.6146,8.6449,143392.0
2015-07-27 12:40:00,11.42,11.42,11.4,11.4,20712.0,8.6449,8.6449,8.6297,8.6297,20712.0
2015-07-27 12:45:00,11.4,11.42,11.4,11.41,54284.0,8.6297,8.6449,8.6297,8.6373,54284.0
2015-07-27 12:50:00,11.41,11.41,11.39,11.39,23228.0,8.6373,8.6373,8.6222,8.6222,23228.0
2015-07-27 12:55:00,11.4,11.43,11.39,11.39,132540.0,8.6297,8.6525,8.6222,8.6222,132540.0
2015-07-27 13:00:00,11.4,11.41,11.38,11.41,67400.0,8.6297,8.6373,8.6146,8.6373,67400.0
2015-07-27 13:05:00,11.4,11.4,11.4,11.4,20368.0,8.6297,8.6297,8.6297,8.6297,20368.0
2015-07-27 13:10:00,11.4,11.42,11.39,11.39,38000.0,8.6297,8.6449,8.6222,8.6222,38000.0
2015-07-27 13:15:00,11.39,11.4,11.38,11.4,79912.0,8.6222,8.6297,8.6146,8.6297,79912.0
2015-07-27 13:20:00,11.4,11.4,11.38,11.38,17280.0,8.6297,8.6297,8.6146,8.6146,17280.0
2015-07-27 13:25:00,11.39,11.4,11.39,11.39,20860.0,8.6222,8.6297,8.6222,8.6222,20860.0
2015-07-27 13:30:00,11.4,11.4,11.38,11.38,13600.0,8.6297,8.6297,8.6146,8.6146,13600.0
2015-07-27 13:35:00,11.38,11.39,11.37,11.39,107320.0,8.6146,8.6222,8.607,8.6222,107320.0
2015-07-27 13:40:00,11.38,11.4,11.38,11.39,54304.0,8.6146,8.6297,8.6146,8.6222,54304.0
2015-07-27 13:45:00,11.4,11.42,11.4,11.42,34196.0,8.6297,8.6449,8.6297,8.6449,34196.0
2015-07-27 13:50:00,11.42,11.46,11.42,11.45,91732.0,8.6449,8.6752,8.6449,8.6676,91732.0
2015-07-27 13:55:00,11.45,11.45,11.44,11.44,23124.0,8.6676,8.6676,8.66,8.66,23124.0
2015-07-27 14:00:00,11.44,11.44,11.43,11.44,33756.0,8.66,8.66,8.6525,8.66,33756.0
2015-07-27 14:05:00,11.44,11.45,11.44,11.44,39600.0,8.66,8.6676,8.66,8.66,39600.0
2015-07-27 14:10:00,11.44,11.44,11.43,11.44,37836.0,8.66,8.66,8.6525,8.66,37836.0
2015-07-27 14:15:00,11.44,11.44,11.43,11.44,28296.0,8.66,8.66,8.6525,8.66,28296.0
2015-07-27 14:20:00,11.44,11.44,11.42,11.42,32044.0,8.66,8.66,8.6449,8.6449,32044.0
2015-07-27 14:25:00,11.42,11.43,11.41,11.42,24700.0,8.6449,8.6525,8.6373,8.6449,24700.0
2015-07-27 14:30:00,11.42,11.42,11.41,11.42,44824.0,8.6449,8.6449,8.6373,8.6449,44824.0
2015-07-27 14:35:00,11.42,11.44,11.41,11.43,39172.0,8.6449,8.66,8.6373,8.6525,39172.0
2015-07-27 14:40:00,11.43,11.44,11.42,11.42,40100.0,8.6525,8.66,8.6449,8.6449,40100.0
2015-07-27 14:45:00,11.42,11.43,11.41,11.42,42404.0,8.6449,8.6525,8.6373,8.6449,42404.0
2015-07-27 14:50:00,11.42,11.42,11.39,11.4,47336.0,8.6449,8.6449,8.6222,8.6297,47336.0
2015-07-27 14:55:00,11.4,11.4,11.38,11.38,61404.0,8.6297,8.6297,8.6146,8.6146,61404.0
2015-07-27 15:00:00,11.39,11.39,11.38,11.38,57320.0,8.6222,8.6222,8.6146,8.6146,57320.0
2015-07-27 15:05:00,11.38,11.38,11.36,11.36,63152.0,8.6146,8.6146,8.5995,8.5995,63152.0
2015-07-27 15:10:00,11.36,11.37,11.36,11.36,42576.0,8.5995,8.607,8.5995,8.5995,42576.0
2015-07-27 15:15:00,11.36,11.36,11.34,11.34,66380.0,8.5995,8.5995,8.5843,8.5843,66380.0
2015-07-27 15:20:00,11.34,11.35,11.34,11.35,50836.0,8.5843,8.5919,8.5843,8.5919,50836.0
2015-07-27 15:25:00,11.34,11.35,11.32,11.33,52328.0,8.5843,8.5919,8.5692,8.5768,52328.0
2015-07-27 15:30:00,11.33,11.33,11.31,11.32,92344.0,8.5768,8.5768,8.5616,8.5692,92344.0
2015-07-27 15:35:00,11.31,11.32,11.31,11.32,84740.0,8.5616,8.5692,8.5616,8.5692,84740.0
2015-07-27 15:40:00,11.31,11.32,11.31,11.31,76860.0,8.5616,8.5692,8.5616,8.5616,76860.0
2015-07-27 15:45:00,11.31,11.31,11.3,11.31,125568.0,8.5616,8.5616,8.554,8.5616,125568.0
2015-07-27 15:50:00,11.31,11.31,11.31,11.31,120696.0,8.5616,8.5616,8.5616,8.5616,120696.0
2015-07-27 15:55:00,11.31,11.34,11.31,11.33,634860.0,8.5616,8.5843,8.5616,8.5768,634860.0
2015-07-28 09:30:00,11.38,11.44,11.35,11.38,99308.0,8.6146,8.66,8.5919,8.6146,99308.0
2015-07-28 09:35:00,11.35,11.35,11.25,11.27,41528.0,8.5919,8.5919,8.5162,8.5313,41528.0
2015-07-28 09:40:00,11.26,11.29,11.24,11.28,69576.0,8.5238,8.5465,8.5086,8.5389,69576.0
2015-07-28 09:45:00,11.28,11.29,11.24,11.26,51608.0,8.5389,8.5465,8.5086,8.5238,51608.0
2015-07-28 09:50:00,11.26,11.26,11.22,11.26,49220.0,8.5238,8.5238,8.4935,8.5238,49220.0
2015-07-28 09:55:00,11.26,11.26,11.24,11.26,54600.0,8.5238,8.5238,8.5086,8.5238,54600.0
2015-07-28 10:00:00,11.26,11.27,11.22,11.23,63608.0,8.5238,8.5313,8.4935,8.5011,63608.0
2015-07-28 10:05:00,11.23,11.23,11.18,11.19,44976.0,8.5011,8.5011,8.4632,8.4708,44976.0
2015-07-28 10:10:00,11.19,11.25,11.19,11.24,61096.0,8.4708,8.5162,8.4708,8.5086,61096.0
2015-07-28 10:15:00,11.24,11.24,11.21,11.22,39200.0,8.5086,8.5086,8.4859,8.4935,39200.0
2015-07-28 10:20:00,11.21,11.21,11.19,11.21,39300.0,8.4859,8.4859,8.4708,8.4859,39300.0
2015-07-28 10:25:00,11.2,11.2,11.19,11.19,22552.0,8.4783,8.4783,8.4708,8.4708,22552.0
2015-07-28 10:30:00,11.19,11.22,11.19,11.22,45104.0,8.4708,8.4935,8.4708,8.4935,45104.0
2015-07-28 10:35:00,11.22,11.24,11.22,11.24,19804.0,8.4935,8.5086,8.4935,8.5086,19804.0
2015-07-28 10:40:00,11.23,11.26,11.23,11.26,41556.0,8.5011,8.5238,8.5011,8.5238,41556.0
2015-07-28 10:45:00,11.26,11.27,11.26,11.27,28052.0,8.5238,8.5313,8.5238,8.5313,28052.0
2015-07-28 10:50:00,11.27,11.3,11.27,11.29,33348.0,8.5313,8.554,8.5313,8.5465,33348.0
2015-07-28 10:55:00,11.29,11.29,11.27,11.28,72868.0,8.5465,8.5465,8.5313,8.5389,72868.0
2015-07-28 11:00:00,11.29,11.29,11.28,11.28,24048.0,8.5465,8.5465,8.5389,8.5389,24048.0
2015-07-28 11:05:00,11.29,11.31,11.27,11.3,70704.0,8.5465,8.5616,8.5313,8.554,70704.0
2015-07-28 11:10:00,11.3,11.31,11.28,11.28,27976.0,8.554,8.5616,8.5389,8.5389,27976.0
2015-07-28 11:15:00,11.28,11.31,11.28,11.31,70204.0,8.5389,8.5616,8.5389,8.5616,70204.0
2015-07-28 11:20:00,11.31,11.31,11.28,11.28,41972.0,8.5616,8.5616,8.5389,8.5389,41972.0
2015-07-28 11:25:00,11.27,11.29,11.27,11.29,83192.0,8.5313,8.5465,8.5313,8.5465,83192.0
2015-07-28 11:30:00,11.29,11.31,11.28,11.28,51276.0,8.5465,8.5616,8.5389,8.5389,51276.0
2015-07-28 11:35:00,11.28,11.31,11.28,11.3,56236.0,8.5389,8.5616,8.5389,8.554,56236.0
2015-07-28 11:40:00,11.3,11.3,11.29,11.29,45312.0,8.554,8.554,8.5465,8.5465,45312.0
2015-07-28 11:45:00,11.29,11.29,11.29,11.29,31044.0,8.5465,8.5465,8.5465,8.5465,31044.0
2015-07-28 11:50:00,11.29,11.29,11.27,11.28,57660.0,8.5465,8.5465,8.5313,8.5389,57660.0
2015-07-28 11:55:00,11.29,11.33,11.29,11.33,97428.0,8.5465,8.5768,8.5465,8.5768,97428.0
2015-07-28 12:00:00,11.32,11.35,11.32,11.35,43920.0,8.5692,8.5919,8.5692,8.5919,43920.0
2015-07-28 12:05:00,11.35,11.35,11.33,11.33,37304.0,8.5919,8.5919,8.5768,8.5768,37304.0
2015-07-28 12:10:00,11.32,11.32,11.31,11.31,20996.0,8.5692,8.5692,8.5616,8.5616,20996.0
2015-07-28 12:15:00,11.31,11.33,11.3,11.31,38804.0,8.5616,8.5768,8.554,8.5616,38804.0
2015-07-28 12:20:00,11.31,11.34,11.31,11.34,29100.0,8.5616,8.5843,8.5616,8.5843,29100.0
2015-07-28 12:25:00,11.34,11.37,11.34,11.37,31588.0,8.5843,8.607,8.5843,8.607,31588.0
2015-07-28 12:30:00,11.38,11.38,11.37,11.37,23892.0,8.6146,8.6146,8.607,8.607,23892.0
2015-07-28 12:35:00,11.36,11.37,11.33,11.33,13600.0,8.5995,8.607,8.5768,8.5768,13600.0
2015-07-28 12:40:00,11.33,11.34,11.33,11.33,52084.0,8.5768,8.5843,8.5768,8.5768,52084.0
2015-07-28 12:45:00,11.33,11.34,11.32,11.33,90228.0,8.5768,8.5843,8.5692,8.5768,90228.0
2015-07-28 12:50:00,11.33,11.33,11.3,11.32,105068.0,8.5768,8.5768,8.554,8.5692,105068.0
2015-07-28 12:55:00,11.32,11.32,11.3,11.31,49708.0,8.5692,8.5692,8.554,8.5616,49708.0
2015-07-28 13:00:00,11.31,11.34,11.31,11.33,54168.0,8.5616,8.5843,8.5616,8.5768,54168.0
2015-07-28 13:05:00,11.33,11.34,11.33,11.34,31020.0,8.5768,8.5843,8.5768,8.5843,31020.0
2015-07-28 13:10:00,11.34,11.34,11.33,11.34,33244.0,8.5843,8.5843,8.5768,8.5843,33244.0
2015-07-28 13:15:00,11.34,11.35,11.34,11.34,39644.0,8.5843,8.5919,8.5843,8.5843,39644.0
2015-07-28 13:20:00,11.34,11.34,11.34,11.34,2800.0,8.5843,8.5843,8.5843,8.5843,2800.0
2015-07-28 13:25:00,11.34,11.34,11.32,11.33,63064.0,8.5843,8.5843,8.5692,8.5768,63064.0
2015-07-28 13:30:00,11.33,11.33,11.31,11.32,48928.0,8.5768,8.5768,8.5616,8.5692,48928.0
2015-07-28 13:35:00,11.31,11.34,11.31,11.33,46520.0,8.5616,8.5843,8.5616,8.5768,46520.0
2015-07-28 13:40:00,11.34,11.35,11.34,11.34,16016.0,8.5843,8.5919,8.5843,8.5843,16016.0
2015-07-28 13:45:00,11.35,11.35,11.32,11.33,26848.0,8.5919,8.5919,8.5692,8.5768,26848.0
2015-07-28 13:50:00,11.33,11.34,11.33,11.34,6800.0,8.5768,8.5843,8.5768,8.5843,6800.0
2015-07-28 13:55:00,11.34,11.34,11.32,11.33,41768.0,8.5843,8.5843,8.5692,8.5768,41768.0
2015-07-28 14:00:00,11.33,11.34,11.33,11.34,20208.0,8.5768,8.5843,8.5768,8.5843,20208.0
2015-07-28 14:05:00,11.34,11.35,11.33,11.33,67856.0,8.5843,8.5919,8.5768,8.5768,67856.0
2015-07-28 14:10:00,11.33,11.33,11.32,11.33,29064.0,8.5768,8.5768,8.5692,8.5768,29064.0
2015-07-28 14:15:00,11.33,11.34,11.31,11.31,49848.0,8.5768,8.5843,8.5616,8.5616,49848.0
2015-07-28 14:20:00,11.32,11.33,11.32,11.32,47200.0,8.5692,8.5768,8.5692,8.5692,47200.0
2015-07-28 14:25:00,11.32,11.32,11.31,11.31,49436.0,8.5692,8.5692,8.5616,8.5616,49436.0
2015-07-28 14:30:00,11.31,11.31,11.3,11.3,45960.0,8.5616,8.5616,8.554,8.554,45960.0
2015-07-28 14:35:00,11.31,11.31,11.29,11.29,39828.0,8.5616,8.5616,8.5465,8.5465,39828.0
2015-07-28 14:40:00,11.29,11.3,11.29,11.29,43532.0,8.5465,8.554,8.5465,8.5465,43532.0
2015-07-28 14:45:00,11.29,11.31,11.29,11.3,62184.0,8.5465,8.5616,8.5465,8.554,62184.0
2015-07-28 14:50:00,11.3,11.31,11.3,11.31,19456.0,8.554,8.5616,8.554,8.5616,19456.0
2015-07-28 14:55:00,11.3,11.31,11.3,11.31,16096.0,8.554,8.5616,8.554,8.5616,16096.0
2015-07-28 15:00:00,11.31,11.31,11.3,11.31,89256.0,8.5616,8.5616,8.554,8.5616,89256.0
2015-07-28 15:05:00,11.31,11.31,11.31,11.31,66784.0,8.5616,8.5616,8.5616,8.5616,66784.0
2015-07-28 15:10:00,11.31,11.31,11.3,11.3,29964.0,8.5616,8.5616,8.554,8.554,29964.0
2015-07-28 15:15:00,11.3,11.31,11.3,11.31,36104.0,8.554,8.5616,8.554,8.5616,36104.0
2015-07-28 15:20:00,11.31,11.31,11.3,11.3,41392.0,8.5616,8.5616,8.554,8.554,41392.0
2015-07-28 15:25:00,11.3,11.3,11.29,11.29,27268.0,8.554,8.554,8.5465,8.5465,27268.0
2015-07-28 15:30:00,11.29,11.3,11.29,11.29,53260.0,8.5465,8.554,8.5465,8.5465,53260.0
2015-07-28 15:35:00,11.29,11.3,11.29,11.3,64124.0,8.5465,8.554,8.5465,8.554,64124.0
2015-07-28 15:40:00,11.3,11.32,11.3,11.31,110744.0,8.554,8.5692,8.554,8.5616,110744.0
2015-07-28 15:45:00,11.31,11.32,11.3,11.3,144936.0,8.5616,8.5692,8.554,8.554,144936.0
2015-07-28 15:50:00,11.31,11.31,11.3,11.31,112536.0,8.5616,8.5616,8.554,8.5616,112536.0
2015-07-28 15:55:00,11.31,11.32,11.29,11.32,332756.0,8.5616,8.5692,8.5465,8.5692,332756.0
2015-07-29 09:30:00,11.36,11.43,11.36,11.43,126696.0,8.5995,8.6525,8.5995,8.6525,126696.0
2015-07-29 09:35:00,11.43,11.45,11.4,11.43,19300.0,8.6525,8.6676,8.6297,8.6525,19300.0
2015-07-29 09:40:00,11.42,11.43,11.39,11.42,52788.0,8.6449,8.6525,8.6222,8.6449,52788.0
2015-07-29 09:45:00,11.41,11.41,11.36,11.36,76232.0,8.6373,8.6373,8.5995,8.5995,76232.0
2015-07-29 09:50:00,11.36,11.39,11.31,11.38,67384.0,8.5995,8.6222,8.5616,8.6146,67384.0
2015-07-29 09:55:00,11.38,11.4,11.37,11.37,35824.0,8.6146,8.6297,8.607,8.607,35824.0
2015-07-29 10:00:00,11.37,11.39,11.36,11.38,69064.0,8.607,8.6222,8.5995,8.6146,69064.0
2015-07-29 10:05:00,11.38,11.38,11.35,11.35,24868.0,8.6146,8.6146,8.5919,8.5919,24868.0
2015-07-29 10:10:00,11.35,11.37,11.33,11.33,38940.0,8.5919,8.607,8.5768,8.5768,38940.0
2015-07-29 10:15:00,11.33,11.36,11.32,11.35,38080.0,8.5768,8.5995,8.5692,8.5919,38080.0
2015-07-29 10:20:00,11.34,11.34,11.3,11.3,26884.0,8.5843,8.5843,8.554,8.554,26884.0
2015-07-29 10:25:00,11.3,11.31,11.3,11.31,109880.0,8.554,8.5616,8.554,8.5616,109880.0
2015-07-29 10:30:00,11.31,11.33,11.31,11.32,24240.0,8.5616,8.5768,8.5616,8.5692,24240.0
2015-07-29 10:35:00,11.31,11.34,11.31,11.33,24920.0,8.5616,8.5843,8.5616,8.5768,24920.0
2015-07-29 10:40:00,11.32,11.37,11.31,11.35,44960.0,8.5692,8.607,8.5616,8.5919,44960.0
2015-07-29 10:45:00,11.36,11.36,11.34,11.35,29876.0,8.5995,8.5995,8.5843,8.5919,29876.0
2015-07-29 10:50:00,11.36,11.38,11.35,11.38,20060.0,8.5995,8.6146,8.5919,8.6146,20060.0
2015-07-29 10:55:00,11.37,11.37,11.35,11.36,42292.0,8.607,8.607,8.5919,8.5995,42292.0
2015-07-29 11:00:00,11.36,11.4,11.36,11.4,68680.0,8.5995,8.6297,8.5995,8.6297,68680.0
2015-07-29 11:05:00,11.39,11.4,11.36,11.37,26452.0,8.6222,8.6297,8.5995,8.607,26452.0
2015-07-29 11:10:00,11.36,11.39,11.36,11.39,27436.0,8.5995,8.6222,8.5995,8.6222,27436.0
2015-07-29 11:15:00,11.4,11.41,11.39,11.4,25604.0,8.6297,8.6373,8.6222,8.6297,25604.0
2015-07-29 11:20:00,11.41,11.43,11.4,11.4,27664.0,8.6373,8.6525,8.6297,8.6297,27664.0
2015-07-29 11:25:00,11.4,11.42,11.4,11.41,19432.0,8.6297,8.6449,8.6297,8.6373,19432.0
2015-07-29 11:30:00,11.42,11.42,11.41,11.41,28876.0,8.6449,8.6449,8.6373,8.6373,28876.0
2015-07-29 11:35:00,11.42,11.43,11.42,11.42,20000.0,8.6449,8.6525,8.6449,8.6449,20000.0
2015-07-29 11:40:00,11.43,11.43,11.39,11.39,19340.0,8.6525,8.6525,8.6222,8.6222,19340.0
2015-07-29 11:45:00,11.4,11.4,11.39,11.39,23712.0,8.6297,8.6297,8.6222,8.6222,23712.0
2015-07-29 11:50:00,11.39,11.41,11.39,11.41,80908.0,8.6222,8.6373,8.6222,8.6373,80908.0
2015-07-29 11:55:00,11.4,11.44,11.4,11.44,109760.0,8.6297,8.66,8.6297,8.66,109760.0
2015-07-29 12:00:00,11.44,11.44,11.43,11.43,21056.0,8.66,8.66,8.6525,8.6525,21056.0
2015-07-29 12:05:00,11.44,11.44,11.43,11.44,126508.0,8.66,8.66,8.6525,8.66,126508.0
2015-07-29 12:10:00,11.43,11.44,11.43,11.44,8160.0,8.6525,8.66,8.6525,8.66,8160.0
2015-07-29 12:15:00,11.44,11.44,11.42,11.43,15808.0,8.66,8.66,8.6449,8.6525,15808.0
2015-07-29 12:20:00,11.42,11.42,11.4,11.4,20092.0,8.6449,8.6449,8.6297,8.6297,20092.0
2015-07-29 12:25:00,11.4,11.4,11.38,11.39,29276.0,8.6297,8.6297,8.6146,8.6222,29276.0
2015-07-29 12:30:00,11.4,11.4,11.39,11.39,9572.0,8.6297,8.6297,8.6222,8.6222,9572.0
2015-07-29 12:35:00,11.39,11.41,11.39,11.41,20972.0,8.6222,8.6373,8.6222,8.6373,20972.0
2015-07-29 12:40:00,11.41,11.41,11.38,11.38,12180.0,8.6373,8.6373,8.6146,8.6146,12180.0
2015-07-29 12:45:00,11.38,11.39,11.37,11.38,20996.0,8.6146,8.6222,8.607,8.6146,20996.0
2015-07-29 12:50:00,11.38,11.38,11.37,11.38,24588.0,8.6146,8.6146,8.607,8.6146,24588.0
2015-07-29 12:55:00,11.38,11.38,11.36,11.38,30680.0,8.6146,8.6146,8.5995,8.6146,30680.0
2015-07-29 13:00:00,11.38,11.39,11.38,11.38,12592.0,8.6146,8.6222,8.6146,8.6146,12592.0
2015-07-29 13:05:00,11.38,11.38,11.38,11.38,22608.0,8.6146,8.6146,8.6146,8.6146,22608.0
2015-07-29 13:10:00,11.38,11.38,11.37,11.38,10320.0,8.6146,8.6146,8.607,8.6146,10320.0
2015-07-29 13:15:00,11.38,11.38,11.37,11.38,15592.0,8.6146,8.6146,8.607,8.6146,15592.0
2015-07-29 13:20:00,11.38,11.38,11.37,11.38,13508.0,8.6146,8.6146,8.607,8.6146,13508.0
2015-07-29 13:25:00,11.38,11.38,11.37,11.37,21512.0,8.6146,8.6146,8.607,8.607,21512.0
2015-07-29 13:30:00,11.38,11.38,11.36,11.36,5976.0,8.6146,8.6146,8.5995,8.5995,5976.0
2015-07-29 13:35:00,11.37,11.38,11.36,11.38,19800.0,8.607,8.6146,8.5995,8.6146,19800.0
2015-07-29 13:40:00,11.38,11.38,11.36,11.36,9904.0,8.6146,8.6146,8.5995,8.5995,9904.0
2015-07-29 13:45:00,11.37,11.37,11.35,11.36,20800.0,8.607,8.607,8.5919,8.5995,20800.0
2015-07-29 13:50:00,11.36,11.39,11.36,11.39,71100.0,8.5995,8.6222,8.5995,8.6222,71100.0
2015-07-29 13:55:00,11.38,11.4,11.38,11.4,22256.0,8.6146,8.6297,8.6146,8.6297,22256.0
2015-07-29 14:00:00,11.4,11.43,11.37,11.38,73844.0,8.6297,8.6525,8.607,8.6146,73844.0
2015-07-29 14:05:00,11.37,11.39,11.37,11.38,18940.0,8.607,8.6222,8.607,8.6146,18940.0
2015-07-29 14:10:00,11.37,11.4,11.37,11.38,17792.0,8.607,8.6297,8.607,8.6146,17792.0
2015-07-29 14:15:00,11.38,11.39,11.38,11.38,18836.0,8.6146,8.6222,8.6146,8.6146,18836.0
2015-07-29 14:20:00,11.38,11.4,11.38,11.39,19696.0,8.6146,8.6297,8.6146,8.6222,19696.0
2015-07-29 14:25:00,11.39,11.41,11.39,11.4,27532.0,8.6222,8.6373,8.6222,8.6297,27532.0
2015-07-29 14:30:00,11.4,11.41,11.4,11.41,14468.0,8.6297,8.6373,8.6297,8.6373,14468.0
2015-07-29 14:35:00,11.41,11.41,11.4,11.41,12264.0,8.6373,8.6373,8.6297,8.6373,12264.0
2015-07-29 14:40:00,11.4,11.43,11.4,11.43,57280.0,8.6297,8.6525,8.6297,8.6525,57280.0
2015-07-29 14:45:00,11.43,11.44,11.42,11.44,33600.0,8.6525,8.66,8.6449,8.66,33600.0
2015-07-29 14:50:00,11.44,11.45,11.44,11.44,24448.0,8.66,8.6676,8.66,8.66,24448.0
2015-07-29 14:55:00,11.44,11.46,11.44,11.44,34776.0,8.66,8.6752,8.66,8.66,34776.0
2015-07-29 15:00:00,11.44,11.45,11.44,11.44,20844.0,8.66,8.6676,8.66,8.66,20844.0
2015-07-29 15:05:00,11.45,11.46,11.44,11.44,27100.0,8.6676,8.6752,8.66,8.66,27100.0
2015-07-29 15:10:00,11.44,11.45,11.44,11.44,22976.0,8.66,8.6676,8.66,8.66,22976.0
2015-07-29 15:15:00,11.44,11.45,11.44,11.44,24820.0,8.66,8.6676,8.66,8.66,24820.0
2015-07-29 15:20:00,11.44,11.45,11.43,11.44,41960.0,8.66,8.6676,8.6525,8.66,41960.0
2015-07-29 15:25:00,11.44,11.45,11.44,11.45,25548.0,8.66,8.6676,8.66,8.6676,25548.0
2015-07-29 15:30:00,11.45,11.45,11.43,11.43,45692.0,8.6676,8.6676,8.6525,8.6525,45692.0
2015-07-29 15:35:00,11.43,11.45,11.43,11.45,46636.0,8.6525,8.6676,8.6525,8.6676,46636.0
2015-07-29 15:40:00,11.45,11.46,11.45,11.45,47940.0,8.6676,8.6752,8.6676,8.6676,47940.0
2015-07-29 15:45:00,11.45,11.46,11.45,11.45,56824.0,8.6676,8.6752,8.6676,8.6676,56824.0
2015-07-29 15:50:00,11.45,11.46,11.45,11.46,97636.0,8.6676,8.6752,8.6676,8.6752,97636.0
2015-07-29 15:55:00,11.46,11.47,11.46,11.47,292288.0,8.6752,8.6827,8.6752,8.6827,292288.0
2015-07-30 09:30:00,11.44,11.5,11.44,11.44,133152.0,8.66,8.7054,8.66,8.66,133152.0
2015-07-30 09:35:00,11.44,11.47,11.4,11.41,32940.0,8.66,8.6827,8.6297,8.6373,32940.0
2015-07-30 09:40:00,11.41,11.41,11.37,11.38,45408.0,8.6373,8.6373,8.607,8.6146,45408.0
2015-07-30 09:45:00,11.38,11.39,11.36,11.38,110292.0,8.6146,8.6222,8.5995,8.6146,110292.0
2015-07-30 09:50:00,11.38,11.43,11.38,11.41,40384.0,8.6146,8.6525,8.6146,8.6373,40384.0
2015-07-30 09:55:00,11.41,11.42,11.36,11.36,29240.0,8.6373,8.6449,8.5995,8.5995,29240.0
2015-07-30 10:00:00,11.36,11.45,11.36,11.45,37648.0,8.5995,8.6676,8.5995,8.6676,37648.0
2015-07-30 10:05:00,11.46,11.46,11.44,11.45,15800.0,8.6752,8.6752,8.66,8.6676,15800.0
2015-07-30 10:10:00,11.45,11.46,11.43,11.46,23364.0,8.6676,8.6752,8.6525,8.6752,23364.0
2015-07-30 10:15:00,11.46,11.47,11.44,11.45,49116.0,8.6752,8.6827,8.66,8.6676,49116.0
2015-07-30 10:20:00,11.45,11.47,11.45,11.45,10612.0,8.6676,8.6827,8.6676,8.6676,10612.0
2015-07-30 10:25:00,11.46,11.48,11.45,11.48,18400.0,8.6752,8.6903,8.6676,8.6903,18400.0
2015-07-30 10:30:00,11.48,11.49,11.47,11.47,23832.0,8.6903,8.6979,8.6827,8.6827,23832.0
2015-07-30 10:35:00,11.47,11.47,11.46,11.47,22608.0,8.6827,8.6827,8.6752,8.6827,22608.0
2015-07-30 10:40:00,11.47,11.48,11.47,11.47,16580.0,8.6827,8.6903,8.6827,8.6827,16580.0
2015-07-30 10:45:00,11.47,11.48,11.46,11.46,29664.0,8.6827,8.6903,8.6752,8.6752,29664.0
2015-07-30 10:50:00,11.46,11.47,11.45,11.47,14808.0,8.6752,8.6827,8.6676,8.6827,14808.0
2015-07-30 10:55:00,11.48,11.48,11.46,11.46,70928.0,8.6903,8.6903,8.6752,8.6752,70928.0
2015-07-30 11:00:00,11.46,11.48,11.46,11.48,21116.0,8.6752,8.6903,8.6752,8.6903,21116.0
2015-07-30 11:05:00,11.48,11.48,11.45,11.46,21164.0,8.6903,8.6903,8.6676,8.6752,21164.0
2015-07-30 11:10:00,11.47,11.49,11.47,11.48,25876.0,8.6827,8.6979,8.6827,8.6903,25876.0
2015-07-30 11:15:00,11.48,11.53,11.48,11.51,96308.0,8.6903,8.7281,8.6903,8.713,96308.0
2015-07-30 11:20:00,11.51,11.52,11.51,11.52,22612.0,8.713,8.7206,8.713,8.7206,22612.0
2015-07-30 11:25:00,11.52,11.53,11.51,11.52,34368.0,8.7206,8.7281,8.713,8.7206,34368.0
2015-07-30 11:30:00,11.52,11.55,11.52,11.54,56452.0,8.7206,8.7433,8.7206,8.7357,56452.0
2015-07-30 11:35:00,11.54,11.57,11.54,11.56,90752.0,8.7357,8.7584,8.7357,8.7509,90752.0
2015-07-30 11:40:00,11.56,11.58,11.55,11.56,101560.0,8.7509,8.766,8.7433,8.7509,101560.0
2015-07-30 11:45:00,11.56,11.56,11.53,11.53,29908.0,8.7509,8.7509,8.7281,8.7281,29908.0
2015-07-30 11:50:00,11.53,11.55,11.52,11.55,25188.0,8.7281,8.7433,8.7206,8.7433,25188.0
2015-07-30 11:55:00,11.55,11.56,11.54,11.55,33060.0,8.7433,8.7509,8.7357,8.7433,33060.0
2015-07-30 12:00:00,11.56,11.57,11.56,11.56,25708.0,8.7509,8.7584,8.7509,8.7509,25708.0
2015-07-30 12:05:00,11.56,11.59,11.55,11.58,111228.0,8.7509,8.7736,8.7433,8.766,111228.0
2015-07-30 12:10:00,11.57,11.59,11.57,11.58,10100.0,8.7584,8.7736,8.7584,8.766,10100.0
2015-07-30 12:15:00,11.56,11.6,11.56,11.57,73808.0,8.7509,8.7811,8.7509,8.7584,73808.0
2015-07-30 12:20:00,11.58,11.59,11.58,11.59,14484.0,8.766,8.7736,8.766,8.7736,14484.0
2015-07-30 12:25:00,11.59,11.59,11.59,11.59,9580.0,8.7736,8.7736,8.7736,8.7736,9580.0
2015-07-30 12:30:00,11.59,11.61,11.59,11.6,42424.0,8.7736,8.7887,8.7736,8.7811,42424.0
2015-07-30 12:35:00,11.58,11.58,11.58,11.58,16540.0,8.766,8.766,8.766,8.766,16540.0
2015-07-30 12:40:00,11.58,11.59,11.58,11.59,15312.0,8.766,8.7736,8.766,8.7736,15312.0
2015-07-30 12:45:00,11.6,11.61,11.59,11.6,25172.0,8.7811,8.7887,8.7736,8.7811,25172.0
2015-07-30 12:50:00,11.6,11.6,11.59,11.59,25324.0,8.7811,8.7811,8.7736,8.7736,25324.0
2015-07-30 12:55:00,11.59,11.59,11.57,11.58,14076.0,8.7736,8.7736,8.7584,8.766,14076.0
2015-07-30 13:00:00,11.57,11.59,11.57,11.58,12608.0,8.7584,8.7736,8.7584,8.766,12608.0
2015-07-30 13:05:00,11.58,11.59,11.56,11.59,32444.0,8.766,8.7736,8.7509,8.7736,32444.0
2015-07-30 13:10:00,11.59,11.59,11.58,11.58,12184.0,8.7736,8.7736,8.766,8.766,12184.0
2015-07-30 13:15:00,11.58,11.59,11.57,11.57,24584.0,8.766,8.7736,8.7584,8.7584,24584.0
2015-07-30 13:20:00,11.57,11.58,11.56,11.57,23460.0,8.7584,8.766,8.7509,8.7584,23460.0
2015-07-30 13:25:00,11.57,11.58,11.56,11.56,13108.0,8.7584,8.766,8.7509,8.7509,13108.0
2015-07-30 13:30:00,11.57,11.58,11.56,11.56,18256.0,8.7584,8.766,8.7509,8.7509,18256.0
2015-07-30 13:35:00,11.56,11.57,11.56,11.56,13040.0,8.7509,8.7584,8.7509,8.7509,13040.0
2015-07-30 13:40:00,11.55,11.57,11.55,11.56,26876.0,8.7433,8.7584,8.7433,8.7509,26876.0
2015-07-30 13:45:00,11.56,11.56,11.55,11.56,16640.0,8.7509,8.7509,8.7433,8.7509,16640.0
2015-07-30 13:50:00,11.56,11.56,11.55,11.56,18800.0,8.7509,8.7509,8.7433,8.7509,18800.0
2015-07-30 13:55:00,11.55,11.56,11.55,11.55,6400.0,8.7433,8.7509,8.7433,8.7433,6400.0
2015-07-30 14:00:00,11.55,11.56,11.54,11.56,18400.0,8.7433,8.7509,8.7357,8.7509,18400.0
2015-07-30 14:05:00,11.56,11.56,11.54,11.55,16196.0,8.7509,8.7509,8.7357,8.7433,16196.0
2015-07-30 14:10:00,11.55,11.56,11.55,11.55,10396.0,8.7433,8.7509,8.7433,8.7433,10396.0
2015-07-30 14:15:00,11.55,11.56,11.54,11.55,26196.0,8.7433,8.7509,8.7357,8.7433,26196.0
2015-07-30 14:20:00,11.55,11.56,11.55,11.55,23956.0,8.7433,8.7509,8.7433,8.7433,23956.0
2015-07-30 14:25:00,11.55,11.56,11.55,11.56,17876.0,8.7433,8.7509,8.7433,8.7509,17876.0
2015-07-30 14:30:00,11.56,11.56,11.54,11.54,15424.0,8.7509,8.7509,8.7357,8.7357,15424.0
2015-07-30 14:35:00,11.55,11.56,11.54,11.56,37208.0,8.7433,8.7509,8.7357,8.7509,37208.0
2015-07-30 14:40:00,11.56,11.58,11.56,11.58,56396.0,8.7509,8.766,8.7509,8.766,56396.0
2015-07-30 14:45:00,11.58,11.59,11.58,11.59,33160.0,8.766,8.7736,8.766,8.7736,33160.0
2015-07-30 14:50:00,11.59,11.61,11.59,11.61,57784.0,8.7736,8.7887,8.7736,8.7887,57784.0
2015-07-30 14:55:00,11.61,11.61,11.58,11.6,36644.0,8.7887,8.7887,8.766,8.7811,36644.0
2015-07-30 15:00:00,11.6,11.6,11.58,11.6,107928.0,8.7811,8.7811,8.766,8.7811,107928.0
2015-07-30 15:05:00,11.6,11.6,11.57,11.59,39760.0,8.7811,8.7811,8.7584,8.7736,39760.0
2015-07-30 15:10:00,11.59,11.59,11.57,11.58,48920.0,8.7736,8.7736,8.7584,8.766,48920.0
2015-07-30 15:15:00,11.59,11.59,11.57,11.58,52300.0,8.7736,8.7736,8.7584,8.766,52300.0
2015-07-30 15:20:00,11.58,11.58,11.55,11.56,35772.0,8.766,8.766,8.7433,8.7509,35772.0
2015-07-30 15:25:00,11.56,11.57,11.56,11.56,40908.0,8.7509,8.7584,8.7509,8.7509,40908.0
2015-07-30 15:30:00,11.56,11.58,11.56,11.56,65904.0,8.7509,8.766,8.7509,8.7509,65904.0
2015-07-30 15:35:00,11.56,11.56,11.54,11.56,49004.0,8.7509,8.7509,8.7357,8.7509,49004.0
2015-07-30 15:40:00,11.56,11.56,11.55,11.55,57848.0,8.7509,8.7509,8.7433,8.7433,57848.0
2015-07-30 15:45:00,11.55,11.56,11.54,11.55,91008.0,8.7433,8.7509,8.7357,8.7433,91008.0
2015-07-30 15:50:00,11.55,11.55,11.54,11.55,84140.0,8.7433,8.7433,8.7357,8.7433,84140.0
2015-07-30 15:55:00,11.55,11.55,11.54,11.54,202748.0,8.7433,8.7433,8.7357,8.7357,202748.0
2015-07-31 09:30:00,11.56,11.62,11.51,11.53,91180.0,8.7509,8.7963,8.713,8.7281,91180.0
2015-07-31 09:35:00,11.51,11.54,11.48,11.48,77272.0,8.713,8.7357,8.6903,8.6903,77272.0
2015-07-31 09:40:00,11.48,11.49,11.46,11.47,26440.0,8.6903,8.6979,8.6752,8.6827,26440.0
2015-07-31 09:45:00,11.48,11.49,11.44,11.46,94532.0,8.6903,8.6979,8.66,8.6752,94532.0
2015-07-31 09:50:00,11.46,11.47,11.43,11.44,249064.0,8.6752,8.6827,8.6525,8.66,249064.0
2015-07-31 09:55:00,11.44,11.44,11.43,11.43,20140.0,8.66,8.66,8.6525,8.6525,20140.0
2015-07-31 10:00:00,11.44,11.46,11.44,11.44,65868.0,8.66,8.6752,8.66,8.66,65868.0
2015-07-31 10:05:00,11.44,11.45,11.44,11.44,57284.0,8.66,8.6676,8.66,8.66,57284.0
2015-07-31 10:10:00,11.44,11.45,11.43,11.43,47040.0,8.66,8.6676,8.6525,8.6525,47040.0
2015-07-31 10:15:00,11.43,11.45,11.43,11.45,21276.0,8.6525,8.6676,8.6525,8.6676,21276.0
2015-07-31 10:20:00,11.44,11.45,11.44,11.44,35604.0,8.66,8.6676,8.66,8.66,35604.0
2015-07-31 10:25:00,11.44,11.45,11.44,11.44,23768.0,8.66,8.6676,8.66,8.66,23768.0
2015-07-31 10:30:00,11.44,11.45,11.43,11.45,75412.0,8.66,8.6676,8.6525,8.6676,75412.0
2015-07-31 10:35:00,11.45,11.45,11.43,11.44,22492.0,8.6676,8.6676,8.6525,8.66,22492.0
2015-07-31 10:40:00,11.45,11.45,11.43,11.44,21924.0,8.6676,8.6676,8.6525,8.66,21924.0
2015-07-31 10:45:00,11.44,11.47,11.44,11.46,33204.0,8.66,8.6827,8.66,8.6752,33204.0
2015-07-31 10:50:00,11.46,11.47,11.45,11.46,19136.0,8.6752,8.6827,8.6676,8.6752,19136.0
2015-07-31 10:55:00,11.47,11.47,11.45,11.45,21680.0,8.6827,8.6827,8.6676,8.6676,21680.0
2015-07-31 11:00:00,11.45,11.46,11.45,11.45,17200.0,8.6676,8.6752,8.6676,8.6676,17200.0
2015-07-31 11:05:00,11.46,11.47,11.45,11.46,41616.0,8.6752,8.6827,8.6676,8.6752,41616.0
2015-07-31 11:10:00,11.46,11.46,11.44,11.44,13484.0,8.6752,8.6752,8.66,8.66,13484.0
2015-07-31 11:15:00,11.43,11.45,11.43,11.45,11336.0,8.6525,8.6676,8.6525,8.6676,11336.0
2015-07-31 11:20:00,11.45,11.46,11.45,11.45,17676.0,8.6676,8.6752,8.6676,8.6676,17676.0
2015-07-31 11:25:00,11.45,11.48,11.45,11.48,25200.0,8.6676,8.6903,8.6676,8.6903,25200.0
2015-07-31 11:30:00,11.48,11.48,11.47,11.47,91408.0,8.6903,8.6903,8.6827,8.6827,91408.0
2015-07-31 11:35:00,11.48,11.49,11.48,11.48,32880.0,8.6903,8.6979,8.6903,8.6903,32880.0
2015-07-31 11:40:00,11.48,11.49,11.47,11.48,19796.0,8.6903,8.6979,8.6827,8.6903,19796.0
2015-07-31 11:45:00,11.49,11.49,11.48,11.49,24336.0,8.6979,8.6979,8.6903,8.6979,24336.0
2015-07-31 11:50:00,11.49,11.49,11.48,11.48,21548.0,8.6979,8.6979,8.6903,8.6903,21548.0
2015-07-31 11:55:00,11.48,11.48,11.46,11.46,26200.0,8.6903,8.6903,8.6752,8.6752,26200.0
2015-07-31 12:00:00,11.46,11.47,11.46,11.47,2448.0,8.6752,8.6827,8.6752,8.6827,2448.0
2015-07-31 12:05:00,11.47,11.49,11.46,11.47,89492.0,8.6827,8.6979,8.6752,8.6827,89492.0
2015-07-31 12:10:00,11.47,11.47,11.47,11.47,2800.0,8.6827,8.6827,8.6827,8.6827,2800.0
2015-07-31 12:15:00,11.47,11.47,11.46,11.46,10224.0,8.6827,8.6827,8.6752,8.6752,10224.0
2015-07-31 12:20:00,11.46,11.47,11.46,11.47,3804.0,8.6752,8.6827,8.6752,8.6827,3804.0
2015-07-31 12:25:00,11.48,11.48,11.47,11.47,13068.0,8.6903,8.6903,8.6827,8.6827,13068.0
2015-07-31 12:30:00,11.47,11.48,11.46,11.47,21332.0,8.6827,8.6903,8.6752,8.6827,21332.0
2015-07-31 12:35:00,11.48,11.48,11.47,11.47,17504.0,8.6903,8.6903,8.6827,8.6827,17504.0
2015-07-31 12:40:00,11.47,11.48,11.47,11.48,10400.0,8.6827,8.6903,8.6827,8.6903,10400.0
2015-07-31 12:45:00,11.48,11.48,11.46,11.46,15596.0,8.6903,8.6903,8.6752,8.6752,15596.0
2015-07-31 12:50:00,11.46,11.47,11.46,11.47,33700.0,8.6752,8.6827,8.6752,8.6827,33700.0
2015-07-31 12:55:00,11.46,11.48,11.46,11.48,20688.0,8.6752,8.6903,8.6752,8.6903,20688.0
2015-07-31 13:00:00,11.48,11.49,11.48,11.48,28380.0,8.6903,8.6979,8.6903,8.6903,28380.0
2015-07-31 13:05:00,11.48,11.48,11.47,11.47,9788.0,8.6903,8.6903,8.6827,8.6827,9788.0
2015-07-31 13:10:00,11.47,11.48,11.47,11.48,10540.0,8.6827,8.6903,8.6827,8.6903,10540.0
2015-07-31 13:15:00,11.47,11.48,11.47,11.47,34816.0,8.6827,8.6903,8.6827,8.6827,34816.0
2015-07-31 13:20:00,11.48,11.48,11.47,11.47,18488.0,8.6903,8.6903,8.6827,8.6827,18488.0
2015-07-31 13:25:00,11.47,11.47,11.45,11.45,23704.0,8.6827,8.6827,8.6676,8.6676,23704.0
2015-07-31 13:30:00,11.46,11.46,11.43,11.44,40592.0,8.6752,8.6752,8.6525,8.66,40592.0
2015-07-31 13:35:00,11.44,11.45,11.44,11.44,21400.0,8.66,8.6676,8.66,8.66,21400.0
2015-07-31 13:40:00,11.44,11.44,11.42,11.43,35032.0,8.66,8.66,8.6449,8.6525,35032.0
2015-07-31 13:45:00,11.43,11.43,11.41,11.41,18472.0,8.6525,8.6525,8.6373,8.6373,18472.0
2015-07-31 13:50:00,11.41,11.43,11.41,11.43,7220.0,8.6373,8.6525,8.6373,8.6525,7220.0
2015-07-31 13:55:00,11.43,11.43,11.41,11.41,38800.0,8.6525,8.6525,8.6373,8.6373,38800.0
2015-07-31 14:00:00,11.41,11.43,11.41,11.43,43684.0,8.6373,8.6525,8.6373,8.6525,43684.0
2015-07-31 14:05:00,11.43,11.44,11.43,11.44,13676.0,8.6525,8.66,8.6525,8.66,13676.0
2015-07-31 14:10:00,11.44,11.44,11.44,11.44,11788.0,8.66,8.66,8.66,8.66,11788.0
2015-07-31 14:15:00,11.44,11.45,11.43,11.45,25848.0,8.66,8.6676,8.6525,8.6676,25848.0
2015-07-31 14:20:00,11.46,11.46,11.43,11.43,33060.0,8.6752,8.6752,8.6525,8.6525,33060.0
2015-07-31 14:25:00,11.43,11.43,11.42,11.42,29576.0,8.6525,8.6525,8.6449,8.6449,29576.0
2015-07-31 14:30:00,11.43,11.43,11.42,11.43,37584.0,8.6525,8.6525,8.6449,8.6525,37584.0
2015-07-31 14:35:00,11.43,11.44,11.42,11.44,115668.0,8.6525,8.66,8.6449,8.66,115668.0
2015-07-31 14:40:00,11.44,11.45,11.43,11.44,28252.0,8.66,8.6676,8.6525,8.66,28252.0
2015-07-31 14:45:00,11.45,11.46,11.44,11.45,26396.0,8.6676,8.6752,8.66,8.6676,26396.0
2015-07-31 14:50:00,11.45,11.47,11.45,11.47,23708.0,8.6676,8.6827,8.6676,8.6827,23708.0
2015-07-31 14:55:00,11.47,11.47,11.45,11.45,29044.0,8.6827,8.6827,8.6676,8.6676,29044.0
2015-07-31 15:00:00,11.46,11.46,11.45,11.45,24396.0,8.6752,8.6752,8.6676,8.6676,24396.0
2015-07-31 15:05:00,11.45,11.45,11.44,11.44,26280.0,8.6676,8.6676,8.66,8.66,26280.0
2015-07-31 15:10:00,11.44,11.46,11.44,11.45,36320.0,8.66,8.6752,8.66,8.6676,36320.0
2015-07-31 15:15:00,11.45,11.45,11.44,11.45,19216.0,8.6676,8.6676,8.66,8.6676,19216.0
2015-07-31 15:20:00,11.45,11.45,11.45,11.45,24812.0,8.6676,8.6676,8.6676,8.6676,24812.0
2015-07-31 15:25:00,11.45,11.45,11.43,11.43,57416.0,8.6676,8.6676,8.6525,8.6525,57416.0
2015-07-31 15:30:00,11.44,11.44,11.43,11.43,30556.0,8.66,8.66,8.6525,8.6525,30556.0
2015-07-31 15:35:00,11.44,11.44,11.44,11.44,203260.0,8.66,8.66,8.66,8.66,203260.0
2015-07-31 15:40:00,11.44,11.45,11.44,11.45,81276.0,8.66,8.6676,8.66,8.6676,81276.0
2015-07-31 15:45:00,11.45,11.46,11.45,11.46,141564.0,8.6676,8.6752,8.6676,8.6752,141564.0
2015-07-31 15:50:00,11.45,11.45,11.44,11.45,113820.0,8.6676,8.6676,8.66,8.6676,113820.0
2015-07-31 15:55:00,11.46,11.47,11.45,11.46,269708.0,8.6752,8.6827,8.6676,8.6752,269708.0
2015-08-03 09:30:00,11.49,11.49,11.44,11.49,95804.0,8.6979,8.6979,8.66,8.6979,95804.0
2015-08-03 09:35:00,11.49,11.49,11.44,11.45,7800.0,8.6979,8.6979,8.66,8.6676,7800.0
2015-08-03 09:40:00,11.45,11.47,11.39,11.4,165976.0,8.6676,8.6827,8.6222,8.6297,165976.0
2015-08-03 09:45:00,11.4,11.44,11.4,11.43,29756.0,8.6297,8.66,8.6297,8.6525,29756.0
2015-08-03 09:50:00,11.44,11.46,11.44,11.44,34192.0,8.66,8.6752,8.66,8.66,34192.0
2015-08-03 09:55:00,11.44,11.47,11.44,11.47,10800.0,8.66,8.6827,8.66,8.6827,10800.0
2015-08-03 10:00:00,11.46,11.47,11.43,11.44,20044.0,8.6752,8.6827,8.6525,8.66,20044.0
2015-08-03 10:05:00,11.44,11.47,11.43,11.45,121252.0,8.66,8.6827,8.6525,8.6676,121252.0
2015-08-03 10:10:00,11.46,11.48,11.46,11.48,17572.0,8.6752,8.6903,8.6752,8.6903,17572.0
2015-08-03 10:15:00,11.49,11.5,11.47,11.49,100284.0,8.6979,8.7054,8.6827,8.6979,100284.0
2015-08-03 10:20:00,11.49,11.49,11.44,11.44,28672.0,8.6979,8.6979,8.66,8.66,28672.0
2015-08-03 10:25:00,11.44,11.45,11.43,11.44,26492.0,8.66,8.6676,8.6525,8.66,26492.0
2015-08-03 10:30:00,11.44,11.44,11.41,11.42,18552.0,8.66,8.66,8.6373,8.6449,18552.0
2015-08-03 10:35:00,11.42,11.42,11.41,11.42,12412.0,8.6449,8.6449,8.6373,8.6449,12412.0
2015-08-03 10:40:00,11.44,11.46,11.44,11.45,10000.0,8.66,8.6752,8.66,8.6676,10000.0
2015-08-03 10:45:00,11.44,11.49,11.44,11.49,52400.0,8.66,8.6979,8.66,8.6979,52400.0
2015-08-03 10:50:00,11.49,11.5,11.48,11.49,34680.0,8.6979,8.7054,8.6903,8.6979,34680.0
2015-08-03 10:55:00,11.49,11.55,11.49,11.54,79696.0,8.6979,8.7433,8.6979,8.7357,79696.0
2015-08-03 11:00:00,11.54,11.54,11.52,11.53,47152.0,8.7357,8.7357,8.7206,8.7281,47152.0
2015-08-03 11:05:00,11.53,11.54,11.52,11.54,23916.0,8.7281,8.7357,8.7206,8.7357,23916.0
2015-08-03 11:10:00,11.54,11.54,11.52,11.54,21788.0,8.7357,8.7357,8.7206,8.7357,21788.0
2015-08-03 11:15:00,11.54,11.54,11.49,11.49,45572.0,8.7357,8.7357,8.6979,8.6979,45572.0
2015-08-03 11:20:00,11.49,11.51,11.49,11.51,51740.0,8.6979,8.713,8.6979,8.713,51740.0
2015-08-03 11:25:00,11.51,11.51,11.49,11.49,13600.0,8.713,8.713,8.6979,8.6979,13600.0
2015-08-03 11:30:00,11.49,11.5,11.49,11.49,41552.0,8.6979,8.7054,8.6979,8.6979,41552.0
2015-08-03 11:35:00,11.49,11.51,11.49,11.49,45064.0,8.6979,8.713,8.6979,8.6979,45064.0
2015-08-03 11:40:00,11.49,11.5,11.49,11.49,20876.0,8.6979,8.7054,8.6979,8.6979,20876.0
2015-08-03 11:45:00,11.49,11.49,11.49,11.49,12744.0,8.6979,8.6979,8.6979,8.6979,12744.0
2015-08-03 11:50:00,11.49,11.49,11.47,11.48,237980.0,8.6979,8.6979,8.6827,8.6903,237980.0
2015-08-03 11:55:00,11.48,11.49,11.46,11.46,38960.0,8.6903,8.6979,8.6752,8.6752,38960.0
2015-08-03 12:00:00,11.46,11.49,11.46,11.46,38824.0,8.6752,8.6979,8.6752,8.6752,38824.0
2015-08-03 12:05:00,11.47,11.47,11.46,11.46,50180.0,8.6827,8.6827,8.6752,8.6752,50180.0
2015-08-03 12:10:00,11.46,11.46,11.44,11.44,34764.0,8.6752,8.6752,8.66,8.66,34764.0
2015-08-03 12:15:00,11.44,11.44,11.43,11.43,24808.0,8.66,8.66,8.6525,8.6525,24808.0
2015-08-03 12:20:00,11.43,11.43,11.43,11.43,13680.0,8.6525,8.6525,8.6525,8.6525,13680.0
2015-08-03 12:25:00,11.42,11.43,11.42,11.43,13132.0,8.6449,8.6525,8.6449,8.6525,13132.0
2015-08-03 12:30:00,11.43,11.43,11.41,11.41,21452.0,8.6525,8.6525,8.6373,8.6373,21452.0
2015-08-03 12:35:00,11.41,11.42,11.41,11.42,10400.0,8.6373,8.6449,8.6373,8.6449,10400.0
2015-08-03 12:40:00,11.42,11.43,11.42,11.42,11836.0,8.6449,8.6525,8.6449,8.6449,11836.0
2015-08-03 12:45:00,11.43,11.43,11.4,11.4,21144.0,8.6525,8.6525,8.6297,8.6297,21144.0
2015-08-03 12:50:00,11.4,11.4,11.4,11.4,10508.0,8.6297,8.6297,8.6297,8.6297,10508.0
2015-08-03 12:55:00,11.4,11.4,11.38,11.38,16880.0,8.6297,8.6297,8.6146,8.6146,16880.0
2015-08-03 13:00:00,11.38,11.38,11.38,11.38,16500.0,8.6146,8.6146,8.6146,8.6146,16500.0
2015-08-03 13:05:00,11.38,11.39,11.35,11.35,125980.0,8.6146,8.6222,8.5919,8.5919,125980.0
2015-08-03 13:10:00,11.35,11.36,11.34,11.35,38356.0,8.5919,8.5995,8.5843,8.5919,38356.0
2015-08-03 13:15:00,11.36,11.36,11.33,11.35,213816.0,8.5995,8.5995,8.5768,8.5919,213816.0
2015-08-03 13:20:00,11.35,11.37,11.35,11.36,11200.0,8.5919,8.607,8.5919,8.5995,11200.0
2015-08-03 13:25:00,11.36,11.38,11.35,11.38,41032.0,8.5995,8.6146,8.5919,8.6146,41032.0
2015-08-03 13:30:00,11.38,11.38,11.37,11.38,35692.0,8.6146,8.6146,8.607,8.6146,35692.0
2015-08-03 13:35:00,11.38,11.39,11.37,11.37,33812.0,8.6146,8.6222,8.607,8.607,33812.0
2015-08-03 13:40:00,11.37,11.39,11.37,11.39,20492.0,8.607,8.6222,8.607,8.6222,20492.0
2015-08-03 13:45:00,11.38,11.39,11.37,11.39,38244.0,8.6146,8.6222,8.607,8.6222,38244.0
2015-08-03 13:50:00,11.38,11.39,11.38,11.38,26016.0,8.6146,8.6222,8.6146,8.6146,26016.0
2015-08-03 13:55:00,11.38,11.38,11.35,11.35,66368.0,8.6146,8.6146,8.5919,8.5919,66368.0
2015-08-03 14:00:00,11.35,11.35,11.33,11.34,32068.0,8.5919,8.5919,8.5768,8.5843,32068.0
2015-08-03 14:05:00,11.33,11.34,11.31,11.33,35520.0,8.5768,8.5843,8.5616,8.5768,35520.0
2015-08-03 14:10:00,11.33,11.33,11.31,11.31,13200.0,8.5768,8.5768,8.5616,8.5616,13200.0
2015-08-03 14:15:00,11.31,11.33,11.31,11.31,23672.0,8.5616,8.5768,8.5616,8.5616,23672.0
2015-08-03 14:20:00,11.31,11.32,11.31,11.32,8748.0,8.5616,8.5692,8.5616,8.5692,8748.0
2015-08-03 14:25:00,11.32,11.32,11.31,11.32,18776.0,8.5692,8.5692,8.5616,8.5692,18776.0
2015-08-03 14:30:00,11.32,11.32,11.31,11.31,17296.0,8.5692,8.5692,8.5616,8.5616,17296.0
2015-08-03 14:35:00,11.31,11.32,11.31,11.32,28476.0,8.5616,8.5692,8.5616,8.5692,28476.0
2015-08-03 14:40:00,11.32,11.32,11.31,11.31,17912.0,8.5692,8.5692,8.5616,8.5616,17912.0
2015-08-03 14:45:00,11.31,11.31,11.29,11.29,48560.0,8.5616,8.5616,8.5465,8.5465,48560.0
2015-08-03 14:50:00,11.29,11.29,11.28,11.28,50464.0,8.5465,8.5465,8.5389,8.5389,50464.0
2015-08-03 14:55:00,11.27,11.28,11.25,11.26,79216.0,8.5313,8.5389,8.5162,8.5238,79216.0
2015-08-03 15:00:00,11.26,11.27,11.26,11.26,48368.0,8.5238,8.5313,8.5238,8.5238,48368.0
2015-08-03 15:05:00,11.26,11.27,11.26,11.26,72128.0,8.5238,8.5313,8.5238,8.5238,72128.0
2015-08-03 15:10:00,11.26,11.26,11.24,11.25,92376.0,8.5238,8.5238,8.5086,8.5162,92376.0
2015-08-03 15:15:00,11.24,11.25,11.23,11.23,88688.0,8.5086,8.5162,8.5011,8.5011,88688.0
2015-08-03 15:20:00,11.23,11.23,11.22,11.22,90000.0,8.5011,8.5011,8.4935,8.4935,90000.0
2015-08-03 15:25:00,11.22,11.22,11.21,11.21,112660.0,8.4935,8.4935,8.4859,8.4859,112660.0
2015-08-03 15:30:00,11.21,11.22,11.21,11.22,102640.0,8.4859,8.4935,8.4859,8.4935,102640.0
2015-08-03 15:35:00,11.22,11.24,11.22,11.24,98740.0,8.4935,8.5086,8.4935,8.5086,98740.0
2015-08-03 15:40:00,11.24,11.24,11.24,11.24,103468.0,8.5086,8.5086,8.5086,8.5086,103468.0
2015-08-03 15:45:00,11.24,11.24,11.23,11.23,150368.0,8.5086,8.5086,8.5011,8.5011,150368.0
2015-08-03 15:50:00,11.23,11.24,11.22,11.22,152572.0,8.5011,8.5086,8.4935,8.4935,152572.0
2015-08-03 15:55:00,11.22,11.24,11.22,11.24,298768.0,8.4935,8.5086,8.4935,8.5086,298768.0
2015-08-04 09:30:00,11.18,11.24,11.13,11.2,232556.0,8.4632,8.5086,8.4254,8.4783,232556.0
2015-08-04 09:35:00,11.2,11.22,11.16,11.17,32468.0,8.4783,8.4935,8.4481,8.4556,32468.0
2015-08-04 09:40:00,11.17,11.23,11.17,11.23,157156.0,8.4556,8.5011,8.4556,8.5011,157156.0
2015-08-04 09:45:00,11.23,11.3,11.23,11.3,50628.0,8.5011,8.554,8.5011,8.554,50628.0
2015-08-04 09:50:00,11.3,11.3,11.28,11.29,20212.0,8.554,8.554,8.5389,8.5465,20212.0
2015-08-04 09:55:00,11.29,11.31,11.28,11.3,170588.0,8.5465,8.5616,8.5389,8.554,170588.0
2015-08-04 10:00:00,11.3,11.31,11.29,11.31,40200.0,8.554,8.5616,8.5465,8.5616,40200.0
2015-08-04 10:05:00,11.31,11.33,11.3,11.32,69460.0,8.5616,8.5768,8.554,8.5692,69460.0
2015-08-04 10:10:00,11.32,11.34,11.3,11.34,61468.0,8.5692,8.5843,8.554,8.5843,61468.0
2015-08-04 10:15:00,11.33,11.35,11.33,11.33,120356.0,8.5768,8.5919,8.5768,8.5768,120356.0
2015-08-04 10:20:00,11.33,11.34,11.32,11.33,28000.0,8.5768,8.5843,8.5692,8.5768,28000.0
2015-08-04 10:25:00,11.33,11.36,11.33,11.36,148396.0,8.5768,8.5995,8.5768,8.5995,148396.0
2015-08-04 10:30:00,11.36,11.37,11.35,11.37,89540.0,8.5995,8.607,8.5919,8.607,89540.0
2015-08-04 10:35:00,11.37,11.38,11.35,11.37,89708.0,8.607,8.6146,8.5919,8.607,89708.0
2015-08-04 10:40:00,11.38,11.38,11.37,11.38,55600.0,8.6146,8.6146,8.607,8.6146,55600.0
2015-08-04 10:45:00,11.38,11.4,11.38,11.38,189744.0,8.6146,8.6297,8.6146,8.6146,189744.0
2015-08-04 10:50:00,11.38,11.41,11.38,11.41,62588.0,8.6146,8.6373,8.6146,8.6373,62588.0
2015-08-04 10:55:00,11.41,11.41,11.35,11.37,69728.0,8.6373,8.6373,8.5919,8.607,69728.0
2015-08-04 11:00:00,11.37,11.39,11.37,11.39,77752.0,8.607,8.6222,8.607,8.6222,77752.0
2015-08-04 11:05:00,11.39,11.4,11.37,11.37,76668.0,8.6222,8.6297,8.607,8.607,76668.0
2015-08-04 11:10:00,11.37,11.39,11.37,11.39,28400.0,8.607,8.6222,8.607,8.6222,28400.0
2015-08-04 11:15:00,11.39,11.39,11.36,11.37,89976.0,8.6222,8.6222,8.5995,8.607,89976.0
2015-08-04 11:20:00,11.37,11.38,11.36,11.36,89084.0,8.607,8.6146,8.5995,8.5995,89084.0
2015-08-04 11:25:00,11.36,11.36,11.33,11.34,24472.0,8.5995,8.5995,8.5768,8.5843,24472.0
2015-08-04 11:30:00,11.34,11.36,11.34,11.34,100372.0,8.5843,8.5995,8.5843,8.5843,100372.0
2015-08-04 11:35:00,11.34,11.35,11.33,11.33,31724.0,8.5843,8.5919,8.5768,8.5768,31724.0
2015-08-04 11:40:00,11.34,11.35,11.33,11.35,17600.0,8.5843,8.5919,8.5768,8.5919,17600.0
2015-08-04 11:45:00,11.34,11.35,11.34,11.34,59980.0,8.5843,8.5919,8.5843,8.5843,59980.0
2015-08-04 11:50:00,11.35,11.35,11.34,11.35,52896.0,8.5919,8.5919,8.5843,8.5919,52896.0
2015-08-04 11:55:00,11.35,11.37,11.35,11.37,71828.0,8.5919,8.607,8.5919,8.607,71828.0
2015-08-04 12:00:00,11.37,11.38,11.37,11.38,53456.0,8.607,8.6146,8.607,8.6146,53456.0
2015-08-04 12:05:00,11.38,11.38,11.37,11.37,59944.0,8.6146,8.6146,8.607,8.607,59944.0
2015-08-04 12:10:00,11.37,11.37,11.36,11.37,57532.0,8.607,8.607,8.5995,8.607,57532.0
2015-08-04 12:15:00,11.37,11.37,11.35,11.35,35780.0,8.607,8.607,8.5919,8.5919,35780.0
2015-08-04 12:20:00,11.35,11.37,11.35,11.36,75888.0,8.5919,8.607,8.5919,8.5995,75888.0
2015-08-04 12:25:00,11.35,11.36,11.35,11.35,13992.0,8.5919,8.5995,8.5919,8.5919,13992.0
2015-08-04 12:30:00,11.35,11.36,11.35,11.36,55276.0,8.5919,8.5995,8.5919,8.5995,55276.0
2015-08-04 12:35:00,11.36,11.36,11.34,11.35,24400.0,8.5995,8.5995,8.5843,8.5919,24400.0
2015-08-04 12:40:00,11.35,11.35,11.33,11.33,16376.0,8.5919,8.5919,8.5768,8.5768,16376.0
2015-08-04 12:45:00,11.33,11.35,11.33,11.35,49668.0,8.5768,8.5919,8.5768,8.5919,49668.0
2015-08-04 12:50:00,11.34,11.34,11.34,11.34,62812.0,8.5843,8.5843,8.5843,8.5843,62812.0
2015-08-04 12:55:00,11.34,11.35,11.34,11.35,12800.0,8.5843,8.5919,8.5843,8.5919,12800.0
2015-08-04 13:00:00,11.34,11.34,11.33,11.34,19180.0,8.5843,8.5843,8.5768,8.5843,19180.0
2015-08-04 13:05:00,11.34,11.35,11.34,11.35,37600.0,8.5843,8.5919,8.5843,8.5919,37600.0
2015-08-04 13:10:00,11.35,11.35,11.34,11.34,14800.0,8.5919,8.5919,8.5843,8.5843,14800.0
2015-08-04 13:15:00,11.34,11.34,11.33,11.34,62652.0,8.5843,8.5843,8.5768,8.5843,62652.0
2015-08-04 13:20:00,11.34,11.34,11.34,11.34,41200.0,8.5843,8.5843,8.5843,8.5843,41200.0
2015-08-04 13:25:00,11.33,11.34,11.32,11.32,23328.0,8.5768,8.5843,8.5692,8.5692,23328.0
2015-08-04 13:30:00,11.32,11.35,11.32,11.35,58692.0,8.5692,8.5919,8.5692,8.5919,58692.0
2015-08-04 13:35:00,11.34,11.35,11.33,11.35,35124.0,8.5843,8.5919,8.5768,8.5919,35124.0
2015-08-04 13:40:00,11.35,11.35,11.33,11.34,52252.0,8.5919,8.5919,8.5768,8.5843,52252.0
2015-08-04 13:45:00,11.34,11.35,11.33,11.34,37680.0,8.5843,8.5919,8.5768,8.5843,37680.0
2015-08-04 13:50:00,11.34,11.34,11.33,11.34,59316.0,8.5843,8.5843,8.5768,8.5843,59316.0
2015-08-04 13:55:00,11.34,11.35,11.33,11.34,46924.0,8.5843,8.5919,8.5768,8.5843,46924.0
2015-08-04 14:00:00,11.34,11.35,11.33,11.34,52040.0,8.5843,8.5919,8.5768,8.5843,52040.0
2015-08-04 14:05:00,11.34,11.35,11.34,11.34,54768.0,8.5843,8.5919,8.5843,8.5843,54768.0
2015-08-04 14:10:00,11.34,11.35,11.33,11.35,48424.0,8.5843,8.5919,8.5768,8.5919,48424.0
2015-08-04 14:15:00,11.35,11.35,11.34,11.35,44800.0,8.5919,8.5919,8.5843,8.5919,44800.0
2015-08-04 14:20:00,11.35,11.36,11.35,11.35,89020.0,8.5919,8.5995,8.5919,8.5919,89020.0
2015-08-04 14:25:00,11.35,11.36,11.35,11.36,63860.0,8.5919,8.5995,8.5919,8.5995,63860.0
2015-08-04 14:30:00,11.36,11.37,11.35,11.36,66544.0,8.5995,8.607,8.5919,8.5995,66544.0
2015-08-04 14:35:00,11.36,11.37,11.36,11.36,103080.0,8.5995,8.607,8.5995,8.5995,103080.0
2015-08-04 14:40:00,11.37,11.37,11.36,11.36,48552.0,8.607,8.607,8.5995,8.5995,48552.0
2015-08-04 14:45:00,11.36,11.38,11.36,11.37,123196.0,8.5995,8.6146,8.5995,8.607,123196.0
2015-08-04 14:50:00,11.38,11.38,11.37,11.37,73744.0,8.6146,8.6146,8.607,8.607,73744.0
2015-08-04 14:55:00,11.37,11.37,11.36,11.37,87992.0,8.607,8.607,8.5995,8.607,87992.0
2015-08-04 15:00:00,11.37,11.38,11.36,11.36,67052.0,8.607,8.6146,8.5995,8.5995,67052.0
2015-08-04 15:05:00,11.37,11.37,11.36,11.36,79012.0,8.607,8.607,8.5995,8.5995,79012.0
2015-08-04 15:10:00,11.36,11.36,11.36,11.36,63592.0,8.5995,8.5995,8.5995,8.5995,63592.0
2015-08-04 15:15:00,11.36,11.37,11.36,11.36,70272.0,8.5995,8.607,8.5995,8.5995,70272.0
2015-08-04 15:20:00,11.36,11.37,11.36,11.37,86016.0,8.5995,8.607,8.5995,8.607,86016.0
2015-08-04 15:25:00,11.36,11.37,11.36,11.36,114272.0,8.5995,8.607,8.5995,8.5995,114272.0
2015-08-04 15:30:00,11.36,11.38,11.36,11.37,146664.0,8.5995,8.6146,8.5995,8.607,146664.0
2015-08-04 15:35:00,11.37,11.38,11.37,11.37,144808.0,8.607,8.6146,8.607,8.607,144808.0
2015-08-04 15:40:00,11.37,11.4,11.36,11.38,276824.0,8.607,8.6297,8.5995,8.6146,276824.0
2015-08-04 15:45:00,11.38,11.38,11.37,11.38,268300.0,8.6146,8.6146,8.607,8.6146,268300.0
2015-08-04 15:50:00,11.37,11.38,11.37,11.38,250444.0,8.607,8.6146,8.607,8.6146,250444.0
2015-08-04 15:55:00,11.38,11.4,11.37,11.4,463880.0,8.6146,8.6297,8.607,8.6297,463880.0
2015-08-05 09:30:00,11.42,11.58,11.41,11.58,263320.0,8.6449,8.766,8.6373,8.766,263320.0
2015-08-05 09:35:00,11.56,11.61,11.54,11.59,29080.0,8.7509,8.7887,8.7357,8.7736,29080.0
2015-08-05 09:40:00,11.59,11.6,11.54,11.56,219596.0,8.7736,8.7811,8.7357,8.7509,219596.0
2015-08-05 09:45:00,11.57,11.62,11.57,11.6,31680.0,8.7584,8.7963,8.7584,8.7811,31680.0
2015-08-05 09:50:00,11.61,11.61,11.57,11.58,15724.0,8.7887,8.7887,8.7584,8.766,15724.0
2015-08-05 09:55:00,11.56,11.57,11.54,11.55,40428.0,8.7509,8.7584,8.7357,8.7433,40428.0
2015-08-05 10:00:00,11.54,11.57,11.51,11.56,46580.0,8.7357,8.7584,8.713,8.7509,46580.0
2015-08-05 10:05:00,11.56,11.58,11.56,11.56,21636.0,8.7509,8.766,8.7509,8.7509,21636.0
2015-08-05 10:10:00,11.55,11.56,11.54,11.54,16768.0,8.7433,8.7509,8.7357,8.7357,16768.0
2015-08-05 10:15:00,11.54,11.57,11.52,11.57,48708.0,8.7357,8.7584,8.7206,8.7584,48708.0
2015-08-05 10:20:00,11.58,11.61,11.58,11.61,58000.0,8.766,8.7887,8.766,8.7887,58000.0
2015-08-05 10:25:00,11.61,11.61,11.58,11.59,70328.0,8.7887,8.7887,8.766,8.7736,70328.0
2015-08-05 10:30:00,11.58,11.6,11.57,11.6,37296.0,8.766,8.7811,8.7584,8.7811,37296.0
2015-08-05 10:35:00,11.6,11.61,11.59,11.61,30072.0,8.7811,8.7887,8.7736,8.7887,30072.0
2015-08-05 10:40:00,11.6,11.6,11.59,11.6,20020.0,8.7811,8.7811,8.7736,8.7811,20020.0
2015-08-05 10:45:00,11.59,11.61,11.58,11.6,75220.0,8.7736,8.7887,8.766,8.7811,75220.0
2015-08-05 10:50:00,11.6,11.63,11.6,11.62,87784.0,8.7811,8.8038,8.7811,8.7963,87784.0
2015-08-05 10:55:00,11.62,11.63,11.61,11.61,62208.0,8.7963,8.8038,8.7887,8.7887,62208.0
2015-08-05 11:00:00,11.61,11.63,11.61,11.62,37648.0,8.7887,8.8038,8.7887,8.7963,37648.0
2015-08-05 11:05:00,11.61,11.63,11.61,11.63,36132.0,8.7887,8.8038,8.7887,8.8038,36132.0
2015-08-05 11:10:00,11.63,11.63,11.62,11.62,25416.0,8.8038,8.8038,8.7963,8.7963,25416.0
2015-08-05 11:15:00,11.63,11.64,11.63,11.63,52600.0,8.8038,8.8114,8.8038,8.8038,52600.0
2015-08-05 11:20:00,11.63,11.66,11.63,11.65,29448.0,8.8038,8.8266,8.8038,8.819,29448.0
2015-08-05 11:25:00,11.65,11.66,11.62,11.63,27540.0,8.819,8.8266,8.7963,8.8038,27540.0
2015-08-05 11:30:00,11.63,11.66,11.63,11.66,55436.0,8.8038,8.8266,8.8038,8.8266,55436.0
2015-08-05 11:35:00,11.65,11.65,11.61,11.61,102572.0,8.819,8.819,8.7887,8.7887,102572.0
2015-08-05 11:40:00,11.61,11.62,11.57,11.59,98948.0,8.7887,8.7963,8.7584,8.7736,98948.0
2015-08-05 11:45:00,11.58,11.59,11.58,11.58,34100.0,8.766,8.7736,8.766,8.766,34100.0
2015-08-05 11:50:00,11.59,11.59,11.55,11.55,52700.0,8.7736,8.7736,8.7433,8.7433,52700.0
2015-08-05 11:55:00,11.55,11.55,11.53,11.53,23148.0,8.7433,8.7433,8.7281,8.7281,23148.0
2015-08-05 12:00:00,11.53,11.55,11.53,11.55,45112.0,8.7281,8.7433,8.7281,8.7433,45112.0
2015-08-05 12:05:00,11.56,11.57,11.55,11.57,17724.0,8.7509,8.7584,8.7433,8.7584,17724.0
2015-08-05 12:10:00,11.56,11.58,11.56,11.58,27736.0,8.7509,8.766,8.7509,8.766,27736.0
2015-08-05 12:15:00,11.57,11.57,11.54,11.54,39240.0,8.7584,8.7584,8.7357,8.7357,39240.0
2015-08-05 12:20:00,11.54,11.55,11.53,11.54,33784.0,8.7357,8.7433,8.7281,8.7357,33784.0
2015-08-05 12:25:00,11.53,11.54,11.53,11.54,18000.0,8.7281,8.7357,8.7281,8.7357,18000.0
2015-08-05 12:30:00,11.54,11.54,11.52,11.52,28400.0,8.7357,8.7357,8.7206,8.7206,28400.0
2015-08-05 12:35:00,11.53,11.54,11.53,11.53,19228.0,8.7281,8.7357,8.7281,8.7281,19228.0
2015-08-05 12:40:00,11.53,11.54,11.52,11.53,21204.0,8.7281,8.7357,8.7206,8.7281,21204.0
2015-08-05 12:45:00,11.53,11.56,11.53,11.56,17456.0,8.7281,8.7509,8.7281,8.7509,17456.0
2015-08-05 12:50:00,11.56,11.56,11.54,11.54,7916.0,8.7509,8.7509,8.7357,8.7357,7916.0
2015-08-05 12:55:00,11.55,11.57,11.55,11.56,27376.0,8.7433,8.7584,8.7433,8.7509,27376.0
2015-08-05 13:00:00,11.56,11.57,11.56,11.56,19400.0,8.7509,8.7584,8.7509,8.7509,19400.0
2015-08-05 13:05:00,11.56,11.56,11.53,11.53,66380.0,8.7509,8.7509,8.7281,8.7281,66380.0
2015-08-05 13:10:00,11.53,11.54,11.52,11.53,17464.0,8.7281,8.7357,8.7206,8.7281,17464.0
2015-08-05 13:15:00,11.53,11.53,11.51,11.52,25200.0,8.7281,8.7281,8.713,8.7206,25200.0
2015-08-05 13:20:00,11.51,11.54,11.51,11.53,14000.0,8.713,8.7357,8.713,8.7281,14000.0
2015-08-05 13:25:00,11.53,11.54,11.52,11.53,28096.0,8.7281,8.7357,8.7206,8.7281,28096.0
2015-08-05 13:30:00,11.53,11.54,11.53,11.53,25300.0,8.7281,8.7357,8.7281,8.7281,25300.0
2015-08-05 13:35:00,11.53,11.54,11.53,11.53,18200.0,8.7281,8.7357,8.7281,8.7281,18200.0
2015-08-05 13:40:00,11.53,11.55,11.53,11.54,23648.0,8.7281,8.7433,8.7281,8.7357,23648.0
2015-08-05 13:45:00,11.54,11.56,11.54,11.56,10088.0,8.7357,8.7509,8.7357,8.7509,10088.0
2015-08-05 13:50:00,11.56,11.56,11.54,11.54,20000.0,8.7509,8.7509,8.7357,8.7357,20000.0
2015-08-05 13:55:00,11.54,11.58,11.54,11.56,50720.0,8.7357,8.766,8.7357,8.7509,50720.0
2015-08-05 14:00:00,11.56,11.58,11.55,11.57,25156.0,8.7509,8.766,8.7433,8.7584,25156.0
2015-08-05 14:05:00,11.57,11.58,11.56,11.56,12800.0,8.7584,8.766,8.7509,8.7509,12800.0
2015-08-05 14:10:00,11.56,11.58,11.56,11.57,32488.0,8.7509,8.766,8.7509,8.7584,32488.0
2015-08-05 14:15:00,11.57,11.57,11.55,11.56,13600.0,8.7584,8.7584,8.7433,8.7509,13600.0
2015-08-05 14:20:00,11.56,11.57,11.56,11.57,17960.0,8.7509,8.7584,8.7509,8.7584,17960.0
2015-08-05 14:25:00,11.57,11.59,11.57,11.58,28440.0,8.7584,8.7736,8.7584,8.766,28440.0
2015-08-05 14:30:00,11.58,11.59,11.57,11.57,20768.0,8.766,8.7736,8.7584,8.7584,20768.0
2015-08-05 14:35:00,11.57,11.58,11.57,11.58,42628.0,8.7584,8.766,8.7584,8.766,42628.0
2015-08-05 14:40:00,11.57,11.57,11.56,11.56,23044.0,8.7584,8.7584,8.7509,8.7509,23044.0
2015-08-05 14:45:00,11.55,11.57,11.55,11.57,66688.0,8.7433,8.7584,8.7433,8.7584,66688.0
2015-08-05 14:50:00,11.57,11.57,11.56,11.56,14636.0,8.7584,8.7584,8.7509,8.7509,14636.0
2015-08-05 14:55:00,11.56,11.57,11.55,11.56,44932.0,8.7509,8.7584,8.7433,8.7509,44932.0
2015-08-05 15:00:00,11.56,11.59,11.56,11.58,37492.0,8.7509,8.7736,8.7509,8.766,37492.0
2015-08-05 15:05:00,11.58,11.59,11.57,11.58,24508.0,8.766,8.7736,8.7584,8.766,24508.0
2015-08-05 15:10:00,11.58,11.6,11.58,11.58,33400.0,8.766,8.7811,8.766,8.766,33400.0
2015-08-05 15:15:00,11.57,11.59,11.56,11.58,72888.0,8.7584,8.7736,8.7509,8.766,72888.0
2015-08-05 15:20:00,11.58,11.59,11.57,11.58,24864.0,8.766,8.7736,8.7584,8.766,24864.0
2015-08-05 15:25:00,11.58,11.59,11.57,11.58,44152.0,8.766,8.7736,8.7584,8.766,44152.0
2015-08-05 15:30:00,11.58,11.58,11.56,11.57,75160.0,8.766,8.766,8.7509,8.7584,75160.0
2015-08-05 15:35:00,11.57,11.58,11.56,11.58,32248.0,8.7584,8.766,8.7509,8.766,32248.0
2015-08-05 15:40:00,11.58,11.59,11.57,11.58,400092.0,8.766,8.7736,8.7584,8.766,400092.0
2015-08-05 15:45:00,11.58,11.58,11.56,11.58,238128.0,8.766,8.766,8.7509,8.766,238128.0
2015-08-05 15:50:00,11.58,11.6,11.58,11.6,303000.0,8.766,8.7811,8.766,8.7811,303000.0
2015-08-05 15:55:00,11.6,11.62,11.6,11.6,405032.0,8.7811,8.7963,8.7811,8.7811,405032.0
2015-08-06 09:30:00,11.56,11.58,11.49,11.56,128692.0,8.7509,8.766,8.6979,8.7509,128692.0
2015-08-06 09:35:00,11.57,11.57,11.47,11.52,117320.0,8.7584,8.7584,8.6827,8.7206,117320.0
2015-08-06 09:40:00,11.52,11.58,11.51,11.56,35960.0,8.7206,8.766,8.713,8.7509,35960.0
2015-08-06 09:45:00,11.56,11.58,11.55,11.56,48632.0,8.7509,8.766,8.7433,8.7509,48632.0
2015-08-06 09:50:00,11.55,11.55,11.43,11.43,98660.0,8.7433,8.7433,8.6525,8.6525,98660.0
2015-08-06 09:55:00,11.43,11.47,11.4,11.41,64320.0,8.6525,8.6827,8.6297,8.6373,64320.0
2015-08-06 10:00:00,11.4,11.41,11.38,11.38,49344.0,8.6297,8.6373,8.6146,8.6146,49344.0
2015-08-06 10:05:00,11.38,11.38,11.36,11.38,58120.0,8.6146,8.6146,8.5995,8.6146,58120.0
2015-08-06 10:10:00,11.38,11.39,11.36,11.37,98496.0,8.6146,8.6222,8.5995,8.607,98496.0
2015-08-06 10:15:00,11.36,11.36,11.35,11.35,45392.0,8.5995,8.5995,8.5919,8.5919,45392.0
2015-08-06 10:20:00,11.34,11.36,11.34,11.34,32308.0,8.5843,8.5995,8.5843,8.5843,32308.0
2015-08-06 10:25:00,11.35,11.35,11.33,11.34,9764.0,8.5919,8.5919,8.5768,8.5843,9764.0
2015-08-06 10:30:00,11.33,11.37,11.32,11.37,31040.0,8.5768,8.607,8.5692,8.607,31040.0
2015-08-06 10:35:00,11.36,11.38,11.36,11.38,18204.0,8.5995,8.6146,8.5995,8.6146,18204.0
2015-08-06 10:40:00,11.38,11.38,11.36,11.37,48072.0,8.6146,8.6146,8.5995,8.607,48072.0
2015-08-06 10:45:00,11.36,11.37,11.35,11.37,40940.0,8.5995,8.607,8.5919,8.607,40940.0
2015-08-06 10:50:00,11.37,11.37,11.34,11.34,18436.0,8.607,8.607,8.5843,8.5843,18436.0
2015-08-06 10:55:00,11.34,11.36,11.34,11.36,22428.0,8.5843,8.5995,8.5843,8.5995,22428.0
2015-08-06 11:00:00,11.36,11.36,11.33,11.33,16580.0,8.5995,8.5995,8.5768,8.5768,16580.0
2015-08-06 11:05:00,11.33,11.33,11.3,11.3,24288.0,8.5768,8.5768,8.554,8.554,24288.0
2015-08-06 11:10:00,11.3,11.31,11.3,11.31,21960.0,8.554,8.5616,8.554,8.5616,21960.0
2015-08-06 11:15:00,11.31,11.31,11.29,11.29,56904.0,8.5616,8.5616,8.5465,8.5465,56904.0
2015-08-06 11:20:00,11.28,11.3,11.28,11.3,26496.0,8.5389,8.554,8.5389,8.554,26496.0
2015-08-06 11:25:00,11.29,11.3,11.28,11.28,14600.0,8.5465,8.554,8.5389,8.5389,14600.0
2015-08-06 11:30:00,11.29,11.29,11.24,11.24,52352.0,8.5465,8.5465,8.5086,8.5086,52352.0
2015-08-06 11:35:00,11.25,11.27,11.24,11.27,18408.0,8.5162,8.5313,8.5086,8.5313,18408.0
2015-08-06 11:40:00,11.26,11.27,11.25,11.27,25204.0,8.5238,8.5313,8.5162,8.5313,25204.0
2015-08-06 11:45:00,11.27,11.31,11.23,11.3,122332.0,8.5313,8.5616,8.5011,8.554,122332.0
2015-08-06 11:50:00,11.3,11.32,11.28,11.28,34856.0,8.554,8.5692,8.5389,8.5389,34856.0
2015-08-06 11:55:00,11.28,11.3,11.27,11.27,45596.0,8.5389,8.554,8.5313,8.5313,45596.0
2015-08-06 12:00:00,11.27,11.3,11.27,11.29,19620.0,8.5313,8.554,8.5313,8.5465,19620.0
2015-08-06 12:05:00,11.3,11.31,11.28,11.3,41020.0,8.554,8.5616,8.5389,8.554,41020.0
2015-08-06 12:10:00,11.3,11.32,11.3,11.32,21800.0,8.554,8.5692,8.554,8.5692,21800.0
2015-08-06 12:15:00,11.32,11.33,11.32,11.32,43460.0,8.5692,8.5768,8.5692,8.5692,43460.0
2015-08-06 12:20:00,11.32,11.33,11.31,11.32,59380.0,8.5692,8.5768,8.5616,8.5692,59380.0
2015-08-06 12:25:00,11.33,11.36,11.32,11.36,39888.0,8.5768,8.5995,8.5692,8.5995,39888.0
2015-08-06 12:30:00,11.37,11.37,11.34,11.34,34344.0,8.607,8.607,8.5843,8.5843,34344.0
2015-08-06 12:35:00,11.34,11.34,11.32,11.33,32024.0,8.5843,8.5843,8.5692,8.5768,32024.0
2015-08-06 12:40:00,11.33,11.34,11.33,11.33,27668.0,8.5768,8.5843,8.5768,8.5768,27668.0
2015-08-06 12:45:00,11.34,11.35,11.33,11.34,19212.0,8.5843,8.5919,8.5768,8.5843,19212.0
2015-08-06 12:50:00,11.34,11.36,11.34,11.35,32148.0,8.5843,8.5995,8.5843,8.5919,32148.0
2015-08-06 12:55:00,11.35,11.36,11.35,11.35,27404.0,8.5919,8.5995,8.5919,8.5919,27404.0
2015-08-06 13:00:00,11.34,11.35,11.34,11.35,33512.0,8.5843,8.5919,8.5843,8.5919,33512.0
2015-08-06 13:05:00,11.35,11.36,11.35,11.36,40684.0,8.5919,8.5995,8.5919,8.5995,40684.0
2015-08-06 13:10:00,11.36,11.38,11.36,11.38,32844.0,8.5995,8.6146,8.5995,8.6146,32844.0
2015-08-06 13:15:00,11.39,11.39,11.38,11.38,43924.0,8.6222,8.6222,8.6146,8.6146,43924.0
2015-08-06 13:20:00,11.39,11.39,11.38,11.39,27260.0,8.6222,8.6222,8.6146,8.6222,27260.0
2015-08-06 13:25:00,11.38,11.39,11.37,11.39,18320.0,8.6146,8.6222,8.607,8.6222,18320.0
2015-08-06 13:30:00,11.39,11.39,11.38,11.38,18800.0,8.6222,8.6222,8.6146,8.6146,18800.0
2015-08-06 13:35:00,11.38,11.39,11.33,11.34,100440.0,8.6146,8.6222,8.5768,8.5843,100440.0
2015-08-06 13:40:00,11.34,11.36,11.33,11.35,29948.0,8.5843,8.5995,8.5768,8.5919,29948.0
2015-08-06 13:45:00,11.35,11.37,11.34,11.37,36984.0,8.5919,8.607,8.5843,8.607,36984.0
2015-08-06 13:50:00,11.37,11.37,11.35,11.35,31984.0,8.607,8.607,8.5919,8.5919,31984.0
2015-08-06 13:55:00,11.35,11.35,11.34,11.34,27384.0,8.5919,8.5919,8.5843,8.5843,27384.0
2015-08-06 14:00:00,11.33,11.33,11.32,11.32,16940.0,8.5768,8.5768,8.5692,8.5692,16940.0
2015-08-06 14:05:00,11.32,11.34,11.31,11.33,21572.0,8.5692,8.5843,8.5616,8.5768,21572.0
2015-08-06 14:10:00,11.33,11.34,11.31,11.33,20648.0,8.5768,8.5843,8.5616,8.5768,20648.0
2015-08-06 14:15:00,11.33,11.34,11.33,11.34,30128.0,8.5768,8.5843,8.5768,8.5843,30128.0
2015-08-06 14:20:00,11.34,11.36,11.34,11.35,101624.0,8.5843,8.5995,8.5843,8.5919,101624.0
2015-08-06 14:25:00,11.36,11.38,11.36,11.37,27832.0,8.5995,8.6146,8.5995,8.607,27832.0
2015-08-06 14:30:00,11.37,11.38,11.37,11.37,25572.0,8.607,8.6146,8.607,8.607,25572.0
2015-08-06 14:35:00,11.38,11.38,11.37,11.37,16388.0,8.6146,8.6146,8.607,8.607,16388.0
2015-08-06 14:40:00,11.37,11.38,11.36,11.37,49256.0,8.607,8.6146,8.5995,8.607,49256.0
2015-08-06 14:45:00,11.37,11.38,11.37,11.37,31372.0,8.607,8.6146,8.607,8.607,31372.0
2015-08-06 14:50:00,11.37,11.38,11.37,11.37,52728.0,8.607,8.6146,8.607,8.607,52728.0
2015-08-06 14:55:00,11.37,11.37,11.36,11.36,41600.0,8.607,8.607,8.5995,8.5995,41600.0
2015-08-06 15:00:00,11.36,11.36,11.34,11.34,102976.0,8.5995,8.5995,8.5843,8.5843,102976.0
2015-08-06 15:05:00,11.34,11.35,11.34,11.34,26488.0,8.5843,8.5919,8.5843,8.5843,26488.0
2015-08-06 15:10:00,11.34,11.36,11.34,11.35,24164.0,8.5843,8.5995,8.5843,8.5919,24164.0
2015-08-06 15:15:00,11.35,11.36,11.34,11.35,65472.0,8.5919,8.5995,8.5843,8.5919,65472.0
2015-08-06 15:20:00,11.35,11.35,11.34,11.35,21400.0,8.5919,8.5919,8.5843,8.5919,21400.0
2015-08-06 15:25:00,11.35,11.35,11.33,11.34,52708.0,8.5919,8.5919,8.5768,8.5843,52708.0
2015-08-06 15:30:00,11.34,11.35,11.33,11.34,33500.0,8.5843,8.5919,8.5768,8.5843,33500.0
2015-08-06 15:35:00,11.34,11.35,11.33,11.35,37936.0,8.5843,8.5919,8.5768,8.5919,37936.0
2015-08-06 15:40:00,11.35,11.36,11.34,11.35,37028.0,8.5919,8.5995,8.5843,8.5919,37028.0
2015-08-06 15:45:00,11.35,11.36,11.34,11.35,117756.0,8.5919,8.5995,8.5843,8.5919,117756.0
2015-08-06 15:50:00,11.35,11.35,11.34,11.35,103608.0,8.5919,8.5919,8.5843,8.5919,103608.0
2015-08-06 15:55:00,11.34,11.35,11.34,11.35,227356.0,8.5843,8.5919,8.5843,8.5919,227356.0
2015-08-07 09:30:00,11.34,11.35,11.3,11.32,57456.0,8.5843,8.5919,8.554,8.5692,57456.0
2015-08-07 09:35:00,11.33,11.34,11.29,11.34,17200.0,8.5768,8.5843,8.5465,8.5843,17200.0
2015-08-07 09:40:00,11.34,11.35,11.31,11.33,15200.0,8.5843,8.5919,8.5616,8.5768,15200.0
2015-08-07 09:45:00,11.32,11.32,11.28,11.28,19984.0,8.5692,8.5692,8.5389,8.5389,19984.0
2015-08-07 09:50:00,11.3,11.33,11.3,11.32,11200.0,8.554,8.5768,8.554,8.5692,11200.0
2015-08-07 09:55:00,11.32,11.32,11.29,11.31,11684.0,8.5692,8.5692,8.5465,8.5616,11684.0
2015-08-07 10:00:00,11.3,11.3,11.27,11.28,69584.0,8.554,8.554,8.5313,8.5389,69584.0
2015-08-07 10:05:00,11.28,11.34,11.28,11.33,16148.0,8.5389,8.5843,8.5389,8.5768,16148.0
2015-08-07 10:10:00,11.32,11.32,11.28,11.28,20432.0,8.5692,8.5692,8.5389,8.5389,20432.0
2015-08-07 10:15:00,11.28,11.29,11.26,11.26,15348.0,8.5389,8.5465,8.5238,8.5238,15348.0
2015-08-07 10:20:00,11.27,11.27,11.24,11.24,15004.0,8.5313,8.5313,8.5086,8.5086,15004.0
2015-08-07 10:25:00,11.24,11.25,11.21,11.23,32920.0,8.5086,8.5162,8.4859,8.5011,32920.0
2015-08-07 10:30:00,11.24,11.26,11.22,11.24,23044.0,8.5086,8.5238,8.4935,8.5086,23044.0
2015-08-07 10:35:00,11.25,11.26,11.24,11.24,30996.0,8.5162,8.5238,8.5086,8.5086,30996.0
2015-08-07 10:40:00,11.24,11.27,11.24,11.24,34796.0,8.5086,8.5313,8.5086,8.5086,34796.0
2015-08-07 10:45:00,11.24,11.27,11.24,11.26,12400.0,8.5086,8.5313,8.5086,8.5238,12400.0
2015-08-07 10:50:00,11.28,11.29,11.26,11.26,21872.0,8.5389,8.5465,8.5238,8.5238,21872.0
2015-08-07 10:55:00,11.26,11.29,11.25,11.27,28156.0,8.5238,8.5465,8.5162,8.5313,28156.0
2015-08-07 11:00:00,11.27,11.27,11.24,11.24,19288.0,8.5313,8.5313,8.5086,8.5086,19288.0
2015-08-07 11:05:00,11.25,11.26,11.24,11.24,37204.0,8.5162,8.5238,8.5086,8.5086,37204.0
2015-08-07 11:10:00,11.24,11.25,11.22,11.22,27388.0,8.5086,8.5162,8.4935,8.4935,27388.0
2015-08-07 11:15:00,11.22,11.23,11.21,11.22,28400.0,8.4935,8.5011,8.4859,8.4935,28400.0
2015-08-07 11:20:00,11.21,11.24,11.21,11.23,41912.0,8.4859,8.5086,8.4859,8.5011,41912.0
2015-08-07 11:25:00,11.23,11.23,11.2,11.21,41960.0,8.5011,8.5011,8.4783,8.4859,41960.0
2015-08-07 11:30:00,11.21,11.22,11.2,11.21,33108.0,8.4859,8.4935,8.4783,8.4859,33108.0
2015-08-07 11:35:00,11.21,11.22,11.2,11.2,23652.0,8.4859,8.4935,8.4783,8.4783,23652.0
2015-08-07 11:40:00,11.2,11.22,11.2,11.22,21000.0,8.4783,8.4935,8.4783,8.4935,21000.0
2015-08-07 11:45:00,11.22,11.22,11.2,11.21,19480.0,8.4935,8.4935,8.4783,8.4859,19480.0
2015-08-07 11:50:00,11.21,11.23,11.2,11.2,25420.0,8.4859,8.5011,8.4783,8.4783,25420.0
2015-08-07 11:55:00,11.21,11.24,11.2,11.22,39676.0,8.4859,8.5086,8.4783,8.4935,39676.0
2015-08-07 12:00:00,11.22,11.24,11.21,11.22,52664.0,8.4935,8.5086,8.4859,8.4935,52664.0
2015-08-07 12:05:00,11.22,11.23,11.21,11.22,20364.0,8.4935,8.5011,8.4859,8.4935,20364.0
2015-08-07 12:10:00,11.22,11.24,11.22,11.23,30736.0,8.4935,8.5086,8.4935,8.5011,30736.0
2015-08-07 12:15:00,11.24,11.24,11.22,11.24,23028.0,8.5086,8.5086,8.4935,8.5086,23028.0
2015-08-07 12:20:00,11.23,11.23,11.22,11.23,10400.0,8.5011,8.5011,8.4935,8.5011,10400.0
2015-08-07 12:25:00,11.24,11.24,11.22,11.22,16904.0,8.5086,8.5086,8.4935,8.4935,16904.0
2015-08-07 12:30:00,11.23,11.23,11.2,11.21,45808.0,8.5011,8.5011,8.4783,8.4859,45808.0
2015-08-07 12:35:00,11.21,11.21,11.18,11.19,40068.0,8.4859,8.4859,8.4632,8.4708,40068.0
2015-08-07 12:40:00,11.2,11.21,11.2,11.21,18252.0,8.4783,8.4859,8.4783,8.4859,18252.0
2015-08-07 12:45:00,11.2,11.21,11.2,11.21,15304.0,8.4783,8.4859,8.4783,8.4859,15304.0
2015-08-07 12:50:00,11.21,11.23,11.21,11.22,34332.0,8.4859,8.5011,8.4859,8.4935,34332.0
2015-08-07 12:55:00,11.23,11.24,11.22,11.24,18704.0,8.5011,8.5086,8.4935,8.5086,18704.0
2015-08-07 13:00:00,11.24,11.25,11.24,11.25,13200.0,8.5086,8.5162,8.5086,8.5162,13200.0
2015-08-07 13:05:00,11.25,11.27,11.24,11.27,12892.0,8.5162,8.5313,8.5086,8.5313,12892.0
2015-08-07 13:10:00,11.27,11.27,11.25,11.26,31844.0,8.5313,8.5313,8.5162,8.5238,31844.0
2015-08-07 13:15:00,11.26,11.27,11.26,11.27,13268.0,8.5238,8.5313,8.5238,8.5313,13268.0
2015-08-07 13:20:00,11.27,11.27,11.26,11.27,17200.0,8.5313,8.5313,8.5238,8.5313,17200.0
2015-08-07 13:25:00,11.27,11.27,11.23,11.23,77432.0,8.5313,8.5313,8.5011,8.5011,77432.0
2015-08-07 13:30:00,11.24,11.24,11.23,11.24,19200.0,8.5086,8.5086,8.5011,8.5086,19200.0
2015-08-07 13:35:00,11.24,11.24,11.23,11.23,11300.0,8.5086,8.5086,8.5011,8.5011,11300.0
2015-08-07 13:40:00,11.23,11.23,11.21,11.21,17912.0,8.5011,8.5011,8.4859,8.4859,17912.0
2015-08-07 13:45:00,11.21,11.22,11.19,11.2,37032.0,8.4859,8.4935,8.4708,8.4783,37032.0
2015-08-07 13:50:00,11.2,11.2,11.18,11.19,44244.0,8.4783,8.4783,8.4632,8.4708,44244.0
2015-08-07 13:55:00,11.19,11.19,11.17,11.19,37588.0,8.4708,8.4708,8.4556,8.4708,37588.0
2015-08-07 14:00:00,11.19,11.19,11.16,11.16,41996.0,8.4708,8.4708,8.4481,8.4481,41996.0
2015-08-07 14:05:00,11.17,11.2,11.17,11.19,42364.0,8.4556,8.4783,8.4556,8.4708,42364.0
2015-08-07 14:10:00,11.19,11.19,11.17,11.18,26408.0,8.4708,8.4708,8.4556,8.4632,26408.0
2015-08-07 14:15:00,11.18,11.19,11.17,11.18,53324.0,8.4632,8.4708,8.4556,8.4632,53324.0
2015-08-07 14:20:00,11.18,11.2,11.18,11.2,15276.0,8.4632,8.4783,8.4632,8.4783,15276.0
2015-08-07 14:25:00,11.2,11.22,11.2,11.22,43220.0,8.4783,8.4935,8.4783,8.4935,43220.0
2015-08-07 14:30:00,11.22,11.24,11.22,11.22,26000.0,8.4935,8.5086,8.4935,8.4935,26000.0
2015-08-07 14:35:00,11.22,11.23,11.22,11.22,20144.0,8.4935,8.5011,8.4935,8.4935,20144.0
2015-08-07 14:40:00,11.22,11.24,11.21,11.24,24668.0,8.4935,8.5086,8.4859,8.5086,24668.0
2015-08-07 14:45:00,11.24,11.26,11.23,11.26,36808.0,8.5086,8.5238,8.5011,8.5238,36808.0
2015-08-07 14:50:00,11.26,11.29,11.26,11.28,22308.0,8.5238,8.5465,8.5238,8.5389,22308.0
2015-08-07 14:55:00,11.28,11.28,11.24,11.26,94344.0,8.5389,8.5389,8.5086,8.5238,94344.0
2015-08-07 15:00:00,11.27,11.27,11.26,11.26,42040.0,8.5313,8.5313,8.5238,8.5238,42040.0
2015-08-07 15:05:00,11.26,11.26,11.24,11.26,66040.0,8.5238,8.5238,8.5086,8.5238,66040.0
2015-08-07 15:10:00,11.26,11.27,11.25,11.26,29520.0,8.5238,8.5313,8.5162,8.5238,29520.0
2015-08-07 15:15:00,11.26,11.28,11.26,11.28,94428.0,8.5238,8.5389,8.5238,8.5389,94428.0
2015-08-07 15:20:00,11.28,11.29,11.25,11.29,181172.0,8.5389,8.5465,8.5162,8.5465,181172.0
2015-08-07 15:25:00,11.3,11.31,11.28,11.3,51704.0,8.554,8.5616,8.5389,8.554,51704.0
2015-08-07 15:30:00,11.31,11.31,11.3,11.31,55840.0,8.5616,8.5616,8.554,8.5616,55840.0
2015-08-07 15:35:00,11.3,11.31,11.29,11.3,42492.0,8.554,8.5616,8.5465,8.554,42492.0
2015-08-07 15:40:00,11.3,11.3,11.28,11.29,55924.0,8.554,8.554,8.5389,8.5465,55924.0
2015-08-07 15:45:00,11.29,11.3,11.29,11.29,98556.0,8.5465,8.554,8.5465,8.5465,98556.0
2015-08-07 15:50:00,11.29,11.3,11.29,11.29,80660.0,8.5465,8.554,8.5465,8.5465,80660.0
2015-08-07 15:55:00,11.29,11.3,11.28,11.29,222108.0,8.5465,8.554,8.5389,8.5465,222108.0
2015-08-10 09:30:00,11.47,11.5,11.44,11.46,105884.0,8.6827,8.7054,8.66,8.6752,105884.0
2015-08-10 09:35:00,11.45,11.5,11.43,11.48,133036.0,8.6676,8.7054,8.6525,8.6903,133036.0
2015-08-10 09:40:00,11.49,11.51,11.43,11.45,334680.0,8.6979,8.713,8.6525,8.6676,334680.0
2015-08-10 09:45:00,11.45,11.48,11.43,11.43,58024.0,8.6676,8.6903,8.6525,8.6525,58024.0
2015-08-10 09:50:00,11.44,11.44,11.41,11.41,30228.0,8.66,8.66,8.6373,8.6373,30228.0
2015-08-10 09:55:00,11.4,11.41,11.36,11.36,67200.0,8.6297,8.6373,8.5995,8.5995,67200.0
2015-08-10 10:00:00,11.36,11.38,11.34,11.36,91052.0,8.5995,8.6146,8.5843,8.5995,91052.0
2015-08-10 10:05:00,11.35,11.4,11.34,11.4,82028.0,8.5919,8.6297,8.5843,8.6297,82028.0
2015-08-10 10:10:00,11.4,11.45,11.4,11.45,27200.0,8.6297,8.6676,8.6297,8.6676,27200.0
2015-08-10 10:15:00,11.45,11.46,11.4,11.4,69748.0,8.6676,8.6752,8.6297,8.6297,69748.0
2015-08-10 10:20:00,11.41,11.41,11.37,11.4,121272.0,8.6373,8.6373,8.607,8.6297,121272.0
2015-08-10 10:25:00,11.4,11.4,11.35,11.39,143756.0,8.6297,8.6297,8.5919,8.6222,143756.0
2015-08-10 10:30:00,11.39,11.43,11.35,11.43,98996.0,8.6222,8.6525,8.5919,8.6525,98996.0
2015-08-10 10:35:00,11.42,11.43,11.38,11.38,32488.0,8.6449,8.6525,8.6146,8.6146,32488.0
2015-08-10 10:40:00,11.38,11.44,11.36,11.44,126636.0,8.6146,8.66,8.5995,8.66,126636.0
2015-08-10 10:45:00,11.43,11.46,11.42,11.46,73992.0,8.6525,8.6752,8.6449,8.6752,73992.0
2015-08-10 10:50:00,11.46,11.47,11.38,11.4,130924.0,8.6752,8.6827,8.6146,8.6297,130924.0
2015-08-10 10:55:00,11.4,11.44,11.4,11.43,34768.0,8.6297,8.66,8.6297,8.6525,34768.0
2015-08-10 11:00:00,11.44,11.47,11.39,11.41,163272.0,8.66,8.6827,8.6222,8.6373,163272.0
2015-08-10 11:05:00,11.4,11.44,11.4,11.44,48580.0,8.6297,8.66,8.6297,8.66,48580.0
2015-08-10 11:10:00,11.44,11.45,11.42,11.42,13300.0,8.66,8.6676,8.6449,8.6449,13300.0
2015-08-10 11:15:00,11.43,11.43,11.41,11.42,33952.0,8.6525,8.6525,8.6373,8.6449,33952.0
2015-08-10 11:20:00,11.4,11.44,11.4,11.44,60532.0,8.6297,8.66,8.6297,8.66,60532.0
2015-08-10 11:25:00,11.44,11.44,11.4,11.41,50824.0,8.66,8.66,8.6297,8.6373,50824.0
2015-08-10 11:30:00,11.41,11.42,11.41,11.42,14168.0,8.6373,8.6449,8.6373,8.6449,14168.0
2015-08-10 11:35:00,11.42,11.43,11.4,11.4,22688.0,8.6449,8.6525,8.6297,8.6297,22688.0
2015-08-10 11:40:00,11.4,11.41,11.39,11.41,11504.0,8.6297,8.6373,8.6222,8.6373,11504.0
2015-08-10 11:45:00,11.41,11.44,11.41,11.43,8416.0,8.6373,8.66,8.6373,8.6525,8416.0
2015-08-10 11:50:00,11.43,11.44,11.42,11.43,29880.0,8.6525,8.66,8.6449,8.6525,29880.0
2015-08-10 11:55:00,11.43,11.43,11.41,11.42,53956.0,8.6525,8.6525,8.6373,8.6449,53956.0
2015-08-10 12:00:00,11.42,11.43,11.42,11.43,3340.0,8.6449,8.6525,8.6449,8.6525,3340.0
2015-08-10 12:05:00,11.43,11.44,11.42,11.43,33604.0,8.6525,8.66,8.6449,8.6525,33604.0
2015-08-10 12:10:00,11.43,11.47,11.43,11.47,144360.0,8.6525,8.6827,8.6525,8.6827,144360.0
2015-08-10 12:15:00,11.47,11.49,11.47,11.49,5112.0,8.6827,8.6979,8.6827,8.6979,5112.0
2015-08-10 12:20:00,11.49,11.49,11.48,11.48,12448.0,8.6979,8.6979,8.6903,8.6903,12448.0
2015-08-10 12:25:00,11.49,11.49,11.49,11.49,5000.0,8.6979,8.6979,8.6979,8.6979,5000.0
2015-08-10 12:30:00,11.49,11.5,11.49,11.49,16132.0,8.6979,8.7054,8.6979,8.6979,16132.0
2015-08-10 12:35:00,11.49,11.5,11.49,11.5,13176.0,8.6979,8.7054,8.6979,8.7054,13176.0
2015-08-10 12:40:00,11.5,11.5,11.48,11.48,13400.0,8.7054,8.7054,8.6903,8.6903,13400.0
2015-08-10 12:45:00,11.49,11.49,11.48,11.49,13864.0,8.6979,8.6979,8.6903,8.6979,13864.0
2015-08-10 12:50:00,11.49,11.5,11.49,11.5,8000.0,8.6979,8.7054,8.6979,8.7054,8000.0
2015-08-10 12:55:00,11.5,11.5,11.49,11.49,12808.0,8.7054,8.7054,8.6979,8.6979,12808.0
2015-08-10 13:00:00,11.5,11.51,11.49,11.49,58636.0,8.7054,8.713,8.6979,8.6979,58636.0
2015-08-10 13:05:00,11.49,11.49,11.47,11.47,75344.0,8.6979,8.6979,8.6827,8.6827,75344.0
2015-08-10 13:10:00,11.48,11.49,11.47,11.47,23688.0,8.6903,8.6979,8.6827,8.6827,23688.0
2015-08-10 13:15:00,11.47,11.47,11.47,11.47,14104.0,8.6827,8.6827,8.6827,8.6827,14104.0
2015-08-10 13:20:00,11.47,11.48,11.47,11.48,9240.0,8.6827,8.6903,8.6827,8.6903,9240.0
2015-08-10 13:25:00,11.48,11.49,11.47,11.47,21680.0,8.6903,8.6979,8.6827,8.6827,21680.0
2015-08-10 13:30:00,11.47,11.48,11.47,11.48,32316.0,8.6827,8.6903,8.6827,8.6903,32316.0
2015-08-10 13:35:00,11.47,11.48,11.47,11.48,34352.0,8.6827,8.6903,8.6827,8.6903,34352.0
2015-08-10 13:40:00,11.48,11.49,11.46,11.46,28664.0,8.6903,8.6979,8.6752,8.6752,28664.0
2015-08-10 13:45:00,11.46,11.46,11.44,11.44,48296.0,8.6752,8.6752,8.66,8.66,48296.0
2015-08-10 13:50:00,11.44,11.47,11.44,11.45,264964.0,8.66,8.6827,8.66,8.6676,264964.0
2015-08-10 13:55:00,11.46,11.47,11.46,11.46,9564.0,8.6752,8.6827,8.6752,8.6752,9564.0
2015-08-10 14:00:00,11.47,11.47,11.45,11.46,27600.0,8.6827,8.6827,8.6676,8.6752,27600.0
2015-08-10 14:05:00,11.46,11.47,11.46,11.46,33228.0,8.6752,8.6827,8.6752,8.6752,33228.0
2015-08-10 14:10:00,11.46,11.46,11.44,11.44,65012.0,8.6752,8.6752,8.66,8.66,65012.0
2015-08-10 14:15:00,11.45,11.47,11.44,11.47,69060.0,8.6676,8.6827,8.66,8.6827,69060.0
2015-08-10 14:20:00,11.47,11.47,11.45,11.45,23284.0,8.6827,8.6827,8.6676,8.6676,23284.0
2015-08-10 14:25:00,11.45,11.47,11.45,11.46,26456.0,8.6676,8.6827,8.6676,8.6752,26456.0
2015-08-10 14:30:00,11.46,11.46,11.45,11.46,18568.0,8.6752,8.6752,8.6676,8.6752,18568.0
2015-08-10 14:35:00,11.46,11.47,11.46,11.47,10476.0,8.6752,8.6827,8.6752,8.6827,10476.0
2015-08-10 14:40:00,11.47,11.47,11.45,11.45,32692.0,8.6827,8.6827,8.6676,8.6676,32692.0
2015-08-10 14:45:00,11.45,11.45,11.44,11.45,11600.0,8.6676,8.6676,8.66,8.6676,11600.0
2015-08-10 14:50:00,11.46,11.46,11.45,11.45,13588.0,8.6752,8.6752,8.6676,8.6676,13588.0
2015-08-10 14:55:00,11.44,11.45,11.44,11.44,11572.0,8.66,8.6676,8.66,8.66,11572.0
2015-08-10 15:00:00,11.43,11.45,11.43,11.45,45456.0,8.6525,8.6676,8.6525,8.6676,45456.0
2015-08-10 15:05:00,11.45,11.45,11.44,11.45,20804.0,8.6676,8.6676,8.66,8.6676,20804.0
2015-08-10 15:10:00,11.45,11.45,11.44,11.45,13868.0,8.6676,8.6676,8.66,8.6676,13868.0
2015-08-10 15:15:00,11.45,11.45,11.43,11.43,23920.0,8.6676,8.6676,8.6525,8.6525,23920.0
2015-08-10 15:20:00,11.43,11.44,11.42,11.44,46956.0,8.6525,8.66,8.6449,8.66,46956.0
2015-08-10 15:25:00,11.44,11.44,11.42,11.43,20032.0,8.66,8.66,8.6449,8.6525,20032.0
2015-08-10 15:30:00,11.43,11.44,11.43,11.43,34776.0,8.6525,8.66,8.6525,8.6525,34776.0
2015-08-10 15:35:00,11.43,11.43,11.42,11.43,31556.0,8.6525,8.6525,8.6449,8.6525,31556.0
2015-08-10 15:40:00,11.43,11.44,11.43,11.44,23656.0,8.6525,8.66,8.6525,8.66,23656.0
2015-08-10 15:45:00,11.44,11.46,11.43,11.44,53452.0,8.66,8.6752,8.6525,8.66,53452.0
2015-08-10 15:50:00,11.44,11.45,11.44,11.44,74596.0,8.66,8.6676,8.66,8.66,74596.0
2015-08-10 15:55:00,11.44,11.45,11.44,11.45,257936.0,8.66,8.6676,8.66,8.6676,257936.0
2015-08-11 09:30:00,11.36,11.36,11.25,11.36,103612.0,8.5995,8.5995,8.5162,8.5995,103612.0
2015-08-11 09:35:00,11.38,11.4,11.34,11.36,41120.0,8.6146,8.6297,8.5843,8.5995,41120.0
2015-08-11 09:40:00,11.34,11.39,11.32,11.37,211816.0,8.5843,8.6222,8.5692,8.607,211816.0
2015-08-11 09:45:00,11.37,11.4,11.37,11.4,119804.0,8.607,8.6297,8.607,8.6297,119804.0
2015-08-11 09:50:00,11.41,11.41,11.32,11.34,38392.0,8.6373,8.6373,8.5692,8.5843,38392.0
2015-08-11 09:55:00,11.34,11.36,11.33,11.35,21980.0,8.5843,8.5995,8.5768,8.5919,21980.0
2015-08-11 10:00:00,11.35,11.4,11.35,11.38,29664.0,8.5919,8.6297,8.5919,8.6146,29664.0
2015-08-11 10:05:00,11.38,11.39,11.35,11.38,164584.0,8.6146,8.6222,8.5919,8.6146,164584.0
2015-08-11 10:10:00,11.38,11.42,11.38,11.42,34800.0,8.6146,8.6449,8.6146,8.6449,34800.0
2015-08-11 10:15:00,11.41,11.42,11.4,11.42,27592.0,8.6373,8.6449,8.6297,8.6449,27592.0
2015-08-11 10:20:00,11.43,11.45,11.4,11.4,46180.0,8.6525,8.6676,8.6297,8.6297,46180.0
2015-08-11 10:25:00,11.41,11.41,11.34,11.34,128772.0,8.6373,8.6373,8.5843,8.5843,128772.0
2015-08-11 10:30:00,11.34,11.38,11.33,11.34,205500.0,8.5843,8.6146,8.5768,8.5843,205500.0
2015-08-11 10:35:00,11.34,11.37,11.32,11.33,107832.0,8.5843,8.607,8.5692,8.5768,107832.0
2015-08-11 10:40:00,11.32,11.37,11.32,11.37,37184.0,8.5692,8.607,8.5692,8.607,37184.0
2015-08-11 10:45:00,11.37,11.37,11.32,11.34,212568.0,8.607,8.607,8.5692,8.5843,212568.0
2015-08-11 10:50:00,11.33,11.37,11.33,11.37,21800.0,8.5768,8.607,8.5768,8.607,21800.0
2015-08-11 10:55:00,11.37,11.38,11.35,11.36,62584.0,8.607,8.6146,8.5919,8.5995,62584.0
2015-08-11 11:00:00,11.36,11.38,11.36,11.37,18588.0,8.5995,8.6146,8.5995,8.607,18588.0
2015-08-11 11:05:00,11.37,11.38,11.36,11.38,30956.0,8.607,8.6146,8.5995,8.6146,30956.0
2015-08-11 11:10:00,11.38,11.41,11.38,11.41,28152.0,8.6146,8.6373,8.6146,8.6373,28152.0
2015-08-11 11:15:00,11.42,11.42,11.41,11.41,21964.0,8.6449,8.6449,8.6373,8.6373,21964.0
2015-08-11 11:20:00,11.41,11.42,11.39,11.4,17204.0,8.6373,8.6449,8.6222,8.6297,17204.0
2015-08-11 11:25:00,11.4,11.4,11.35,11.37,32224.0,8.6297,8.6297,8.5919,8.607,32224.0
2015-08-11 11:30:00,11.37,11.39,11.37,11.38,11248.0,8.607,8.6222,8.607,8.6146,11248.0
2015-08-11 11:35:00,11.38,11.4,11.38,11.38,19136.0,8.6146,8.6297,8.6146,8.6146,19136.0
2015-08-11 11:40:00,11.38,11.39,11.38,11.39,18264.0,8.6146,8.6222,8.6146,8.6222,18264.0
2015-08-11 11:45:00,11.39,11.4,11.38,11.38,29052.0,8.6222,8.6297,8.6146,8.6146,29052.0
2015-08-11 11:50:00,11.38,11.38,11.37,11.37,15848.0,8.6146,8.6146,8.607,8.607,15848.0
2015-08-11 11:55:00,11.37,11.38,11.37,11.38,16896.0,8.607,8.6146,8.607,8.6146,16896.0
2015-08-11 12:00:00,11.39,11.4,11.38,11.38,28100.0,8.6222,8.6297,8.6146,8.6146,28100.0
2015-08-11 12:05:00,11.38,11.4,11.38,11.4,7960.0,8.6146,8.6297,8.6146,8.6297,7960.0
2015-08-11 12:10:00,11.4,11.4,11.38,11.38,121476.0,8.6297,8.6297,8.6146,8.6146,121476.0
2015-08-11 12:15:00,11.38,11.39,11.38,11.39,16136.0,8.6146,8.6222,8.6146,8.6222,16136.0
2015-08-11 12:20:00,11.39,11.39,11.38,11.38,28856.0,8.6222,8.6222,8.6146,8.6146,28856.0
2015-08-11 12:25:00,11.37,11.38,11.37,11.37,54200.0,8.607,8.6146,8.607,8.607,54200.0
2015-08-11 12:30:00,11.38,11.39,11.38,11.38,12040.0,8.6146,8.6222,8.6146,8.6146,12040.0
2015-08-11 12:35:00,11.38,11.39,11.38,11.38,44400.0,8.6146,8.6222,8.6146,8.6146,44400.0
2015-08-11 12:40:00,11.38,11.38,11.38,11.38,6800.0,8.6146,8.6146,8.6146,8.6146,6800.0
2015-08-11 12:45:00,11.38,11.38,11.37,11.37,20576.0,8.6146,8.6146,8.607,8.607,20576.0
2015-08-11 12:50:00,11.37,11.38,11.36,11.38,11592.0,8.607,8.6146,8.5995,8.6146,11592.0
2015-08-11 12:55:00,11.38,11.39,11.37,11.38,45320.0,8.6146,8.6222,8.607,8.6146,45320.0
2015-08-11 13:00:00,11.38,11.39,11.37,11.37,35912.0,8.6146,8.6222,8.607,8.607,35912.0
2015-08-11 13:05:00,11.37,11.38,11.37,11.38,17380.0,8.607,8.6146,8.607,8.6146,17380.0
2015-08-11 13:10:00,11.37,11.38,11.37,11.38,28736.0,8.607,8.6146,8.607,8.6146,28736.0
2015-08-11 13:15:00,11.38,11.4,11.38,11.4,25332.0,8.6146,8.6297,8.6146,8.6297,25332.0
2015-08-11 13:20:00,11.41,11.41,11.4,11.4,35008.0,8.6373,8.6373,8.6297,8.6297,35008.0
2015-08-11 13:25:00,11.41,11.41,11.4,11.41,37236.0,8.6373,8.6373,8.6297,8.6373,37236.0
2015-08-11 13:30:00,11.42,11.42,11.41,11.41,32232.0,8.6449,8.6449,8.6373,8.6373,32232.0
2015-08-11 13:35:00,11.41,11.42,11.41,11.42,25960.0,8.6373,8.6449,8.6373,8.6449,25960.0
2015-08-11 13:40:00,11.42,11.43,11.42,11.43,71076.0,8.6449,8.6525,8.6449,8.6525,71076.0
2015-08-11 13:45:00,11.43,11.44,11.43,11.44,25168.0,8.6525,8.66,8.6525,8.66,25168.0
2015-08-11 13:50:00,11.44,11.45,11.44,11.45,45888.0,8.66,8.6676,8.66,8.6676,45888.0
2015-08-11 13:55:00,11.45,11.45,11.43,11.43,35640.0,8.6676,8.6676,8.6525,8.6525,35640.0
2015-08-11 14:00:00,11.43,11.44,11.42,11.42,23588.0,8.6525,8.66,8.6449,8.6449,23588.0
2015-08-11 14:05:00,11.42,11.43,11.42,11.43,29528.0,8.6449,8.6525,8.6449,8.6525,29528.0
2015-08-11 14:10:00,11.43,11.43,11.42,11.43,57104.0,8.6525,8.6525,8.6449,8.6525,57104.0
2015-08-11 14:15:00,11.43,11.43,11.41,11.42,28632.0,8.6525,8.6525,8.6373,8.6449,28632.0
2015-08-11 14:20:00,11.42,11.42,11.4,11.41,29368.0,8.6449,8.6449,8.6297,8.6373,29368.0
2015-08-11 14:25:00,11.4,11.42,11.4,11.42,16128.0,8.6297,8.6449,8.6297,8.6449,16128.0
2015-08-11 14:30:00,11.42,11.42,11.4,11.4,21748.0,8.6449,8.6449,8.6297,8.6297,21748.0
2015-08-11 14:35:00,11.39,11.4,11.39,11.4,6876.0,8.6222,8.6297,8.6222,8.6297,6876.0
2015-08-11 14:40:00,11.4,11.4,11.4,11.4,14080.0,8.6297,8.6297,8.6297,8.6297,14080.0
2015-08-11 14:45:00,11.4,11.41,11.39,11.39,27712.0,8.6297,8.6373,8.6222,8.6222,27712.0
2015-08-11 14:50:00,11.39,11.4,11.39,11.4,17844.0,8.6222,8.6297,8.6222,8.6297,17844.0
2015-08-11 14:55:00,11.4,11.42,11.4,11.42,87948.0,8.6297,8.6449,8.6297,8.6449,87948.0
2015-08-11 15:00:00,11.42,11.43,11.4,11.4,42760.0,8.6449,8.6525,8.6297,8.6297,42760.0
2015-08-11 15:05:00,11.4,11.41,11.4,11.41,42800.0,8.6297,8.6373,8.6297,8.6373,42800.0
2015-08-11 15:10:00,11.41,11.42,11.4,11.4,66808.0,8.6373,8.6449,8.6297,8.6297,66808.0
2015-08-11 15:15:00,11.4,11.41,11.4,11.41,26704.0,8.6297,8.6373,8.6297,8.6373,26704.0
2015-08-11 15:20:00,11.41,11.42,11.4,11.41,76104.0,8.6373,8.6449,8.6297,8.6373,76104.0
2015-08-11 15:25:00,11.42,11.42,11.4,11.41,98960.0,8.6449,8.6449,8.6297,8.6373,98960.0
2015-08-11 15:30:00,11.41,11.41,11.4,11.4,84548.0,8.6373,8.6373,8.6297,8.6297,84548.0
2015-08-11 15:35:00,11.4,11.42,11.4,11.41,134732.0,8.6297,8.6449,8.6297,8.6373,134732.0
2015-08-11 15:40:00,11.41,11.43,11.4,11.43,189912.0,8.6373,8.6525,8.6297,8.6525,189912.0
2015-08-11 15:45:00,11.43,11.43,11.42,11.42,91204.0,8.6525,8.6525,8.6449,8.6449,91204.0
2015-08-11 15:50:00,11.42,11.44,11.42,11.44,112296.0,8.6449,8.66,8.6449,8.66,112296.0
2015-08-11 15:55:00,11.44,11.44,11.43,11.44,225620.0,8.66,8.66,8.6525,8.66,225620.0
2015-08-12 09:30:00,11.33,11.47,11.28,11.29,55880.0,8.5768,8.6827,8.5389,8.5465,55880.0
2015-08-12 09:35:00,11.32,11.32,11.24,11.29,42728.0,8.5692,8.5692,8.5086,8.5465,42728.0
2015-08-12 09:40:00,11.3,11.31,11.25,11.25,49696.0,8.554,8.5616,8.5162,8.5162,49696.0
2015-08-12 09:45:00,11.26,11.31,11.25,11.26,75604.0,8.5238,8.5616,8.5162,8.5238,75604.0
2015-08-12 09:50:00,11.25,11.27,11.24,11.26,71404.0,8.5162,8.5313,8.5086,8.5238,71404.0
2015-08-12 09:55:00,11.25,11.26,11.23,11.24,29356.0,8.5162,8.5238,8.5011,8.5086,29356.0
2015-08-12 10:00:00,11.23,11.27,11.23,11.26,56580.0,8.5011,8.5313,8.5011,8.5238,56580.0
2015-08-12 10:05:00,11.26,11.27,11.23,11.23,44604.0,8.5238,8.5313,8.5011,8.5011,44604.0
2015-08-12 10:10:00,11.24,11.25,11.19,11.19,44572.0,8.5086,8.5162,8.4708,8.4708,44572.0
2015-08-12 10:15:00,11.2,11.27,11.19,11.27,27704.0,8.4783,8.5313,8.4708,8.5313,27704.0
2015-08-12 10:20:00,11.26,11.26,11.22,11.22,58316.0,8.5238,8.5238,8.4935,8.4935,58316.0
2015-08-12 10:25:00,11.21,11.23,11.2,11.23,20544.0,8.4859,8.5011,8.4783,8.5011,20544.0
2015-08-12 10:30:00,11.23,11.26,11.21,11.21,55508.0,8.5011,8.5238,8.4859,8.4859,55508.0
2015-08-12 10:35:00,11.21,11.22,11.19,11.21,86744.0,8.4859,8.4935,8.4708,8.4859,86744.0
2015-08-12 10:40:00,11.21,11.22,11.19,11.19,100720.0,8.4859,8.4935,8.4708,8.4708,100720.0
2015-08-12 10:45:00,11.19,11.2,11.16,11.17,96868.0,8.4708,8.4783,8.4481,8.4556,96868.0
2015-08-12 10:50:00,11.17,11.2,11.17,11.2,70000.0,8.4556,8.4783,8.4556,8.4783,70000.0
2015-08-12 10:55:00,11.2,11.21,11.17,11.18,179760.0,8.4783,8.4859,8.4556,8.4632,179760.0
2015-08-12 11:00:00,11.18,11.24,11.18,11.22,55512.0,8.4632,8.5086,8.4632,8.4935,55512.0
2015-08-12 11:05:00,11.22,11.27,11.22,11.26,92744.0,8.4935,8.5313,8.4935,8.5238,92744.0
2015-08-12 11:10:00,11.27,11.29,11.24,11.24,118852.0,8.5313,8.5465,8.5086,8.5086,118852.0
2015-08-12 11:15:00,11.24,11.28,11.24,11.25,39148.0,8.5086,8.5389,8.5086,8.5162,39148.0
2015-08-12 11:20:00,11.26,11.26,11.22,11.22,253240.0,8.5238,8.5238,8.4935,8.4935,253240.0
2015-08-12 11:25:00,11.23,11.26,11.22,11.23,102296.0,8.5011,8.5238,8.4935,8.5011,102296.0
2015-08-12 11:30:00,11.24,11.24,11.22,11.24,42876.0,8.5086,8.5086,8.4935,8.5086,42876.0
2015-08-12 11:35:00,11.25,11.25,11.23,11.24,46456.0,8.5162,8.5162,8.5011,8.5086,46456.0
2015-08-12 11:40:00,11.24,11.25,11.23,11.24,10760.0,8.5086,8.5162,8.5011,8.5086,10760.0
2015-08-12 11:45:00,11.25,11.26,11.24,11.26,28040.0,8.5162,8.5238,8.5086,8.5238,28040.0
2015-08-12 11:50:00,11.26,11.26,11.23,11.23,31816.0,8.5238,8.5238,8.5011,8.5011,31816.0
2015-08-12 11:55:00,11.24,11.25,11.24,11.24,19976.0,8.5086,8.5162,8.5086,8.5086,19976.0
2015-08-12 12:00:00,11.24,11.25,11.22,11.22,33488.0,8.5086,8.5162,8.4935,8.4935,33488.0
2015-08-12 12:05:00,11.23,11.24,11.22,11.22,68596.0,8.5011,8.5086,8.4935,8.4935,68596.0
2015-08-12 12:10:00,11.22,11.22,11.2,11.22,67836.0,8.4935,8.4935,8.4783,8.4935,67836.0
2015-08-12 12:15:00,11.21,11.23,11.21,11.23,69220.0,8.4859,8.5011,8.4859,8.5011,69220.0
2015-08-12 12:20:00,11.23,11.25,11.21,11.25,70648.0,8.5011,8.5162,8.4859,8.5162,70648.0
2015-08-12 12:25:00,11.25,11.26,11.24,11.24,54756.0,8.5162,8.5238,8.5086,8.5086,54756.0
2015-08-12 12:30:00,11.25,11.26,11.23,11.25,102720.0,8.5162,8.5238,8.5011,8.5162,102720.0
2015-08-12 12:35:00,11.25,11.26,11.24,11.24,16512.0,8.5162,8.5238,8.5086,8.5086,16512.0
2015-08-12 12:40:00,11.25,11.25,11.24,11.25,50124.0,8.5162,8.5162,8.5086,8.5162,50124.0
2015-08-12 12:45:00,11.25,11.25,11.22,11.23,107272.0,8.5162,8.5162,8.4935,8.5011,107272.0
2015-08-12 12:50:00,11.23,11.24,11.2,11.24,95916.0,8.5011,8.5086,8.4783,8.5086,95916.0
2015-08-12 12:55:00,11.23,11.23,11.22,11.22,54108.0,8.5011,8.5011,8.4935,8.4935,54108.0
2015-08-12 13:00:00,11.23,11.25,11.23,11.25,34968.0,8.5011,8.5162,8.5011,8.5162,34968.0
2015-08-12 13:05:00,11.26,11.27,11.26,11.27,38956.0,8.5238,8.5313,8.5238,8.5313,38956.0
2015-08-12 13:10:00,11.27,11.28,11.27,11.28,33244.0,8.5313,8.5389,8.5313,8.5389,33244.0
2015-08-12 13:15:00,11.28,11.29,11.27,11.29,25588.0,8.5389,8.5465,8.5313,8.5465,25588.0
2015-08-12 13:20:00,11.29,11.31,11.29,11.31,30168.0,8.5465,8.5616,8.5465,8.5616,30168.0
2015-08-12 13:25:00,11.31,11.32,11.3,11.3,36300.0,8.5616,8.5692,8.554,8.554,36300.0
2015-08-12 13:30:00,11.3,11.31,11.29,11.29,27896.0,8.554,8.5616,8.5465,8.5465,27896.0
2015-08-12 13:35:00,11.29,11.3,11.29,11.3,30080.0,8.5465,8.554,8.5465,8.554,30080.0
2015-08-12 13:40:00,11.3,11.31,11.3,11.31,23248.0,8.554,8.5616,8.554,8.5616,23248.0
2015-08-12 13:45:00,11.31,11.33,11.31,11.33,24308.0,8.5616,8.5768,8.5616,8.5768,24308.0
2015-08-12 13:50:00,11.33,11.34,11.32,11.33,32592.0,8.5768,8.5843,8.5692,8.5768,32592.0
2015-08-12 13:55:00,11.33,11.34,11.33,11.34,7200.0,8.5768,8.5843,8.5768,8.5843,7200.0
2015-08-12 14:00:00,11.34,11.34,11.32,11.32,22448.0,8.5843,8.5843,8.5692,8.5692,22448.0
2015-08-12 14:05:00,11.32,11.33,11.31,11.33,87772.0,8.5692,8.5768,8.5616,8.5768,87772.0
2015-08-12 14:10:00,11.33,11.34,11.33,11.34,22308.0,8.5768,8.5843,8.5768,8.5843,22308.0
2015-08-12 14:15:00,11.34,11.34,11.32,11.33,52324.0,8.5843,8.5843,8.5692,8.5768,52324.0
2015-08-12 14:20:00,11.33,11.33,11.32,11.33,27516.0,8.5768,8.5768,8.5692,8.5768,27516.0
2015-08-12 14:25:00,11.33,11.33,11.3,11.31,50612.0,8.5768,8.5768,8.554,8.5616,50612.0
2015-08-12 14:30:00,11.31,11.32,11.3,11.3,17924.0,8.5616,8.5692,8.554,8.554,17924.0
2015-08-12 14:35:00,11.31,11.34,11.31,11.34,17316.0,8.5616,8.5843,8.5616,8.5843,17316.0
2015-08-12 14:40:00,11.35,11.36,11.34,11.36,25632.0,8.5919,8.5995,8.5843,8.5995,25632.0
2015-08-12 14:45:00,11.36,11.37,11.36,11.36,15728.0,8.5995,8.607,8.5995,8.5995,15728.0
2015-08-12 14:50:00,11.36,11.37,11.36,11.37,23204.0,8.5995,8.607,8.5995,8.607,23204.0
2015-08-12 14:55:00,11.37,11.38,11.36,11.38,71452.0,8.607,8.6146,8.5995,8.6146,71452.0
2015-08-12 15:00:00,11.38,11.38,11.37,11.37,42116.0,8.6146,8.6146,8.607,8.607,42116.0
2015-08-12 15:05:00,11.37,11.4,11.37,11.39,67584.0,8.607,8.6297,8.607,8.6222,67584.0
2015-08-12 15:10:00,11.39,11.4,11.38,11.38,36792.0,8.6222,8.6297,8.6146,8.6146,36792.0
2015-08-12 15:15:00,11.39,11.39,11.38,11.39,30596.0,8.6222,8.6222,8.6146,8.6222,30596.0
2015-08-12 15:20:00,11.39,11.4,11.38,11.39,28832.0,8.6222,8.6297,8.6146,8.6222,28832.0
2015-08-12 15:25:00,11.4,11.42,11.4,11.4,46496.0,8.6297,8.6449,8.6297,8.6297,46496.0
2015-08-12 15:30:00,11.4,11.42,11.4,11.42,54944.0,8.6297,8.6449,8.6297,8.6449,54944.0
2015-08-12 15:35:00,11.42,11.42,11.41,11.42,26560.0,8.6449,8.6449,8.6373,8.6449,26560.0
2015-08-12 15:40:00,11.42,11.42,11.39,11.4,97644.0,8.6449,8.6449,8.6222,8.6297,97644.0
2015-08-12 15:45:00,11.4,11.41,11.39,11.41,103728.0,8.6297,8.6373,8.6222,8.6373,103728.0
2015-08-12 15:50:00,11.41,11.42,11.4,11.42,58076.0,8.6373,8.6449,8.6297,8.6449,58076.0
2015-08-12 15:55:00,11.42,11.42,11.4,11.41,132412.0,8.6449,8.6449,8.6297,8.6373,132412.0
2015-08-13 09:30:00,11.41,11.5,11.4,11.5,69444.0,8.6373,8.7054,8.6297,8.7054,69444.0
2015-08-13 09:35:00,11.47,11.51,11.46,11.46,506892.0,8.6827,8.713,8.6752,8.6752,506892.0
2015-08-13 09:40:00,11.45,11.5,11.42,11.47,135900.0,8.6676,8.7054,8.6449,8.6827,135900.0
2015-08-13 09:45:00,11.47,11.53,11.47,11.51,82728.0,8.6827,8.7281,8.6827,8.713,82728.0
2015-08-13 09:50:00,11.51,11.55,11.5,11.55,38412.0,8.713,8.7433,8.7054,8.7433,38412.0
2015-08-13 09:55:00,11.55,11.58,11.55,11.57,39152.0,8.7433,8.766,8.7433,8.7584,39152.0
2015-08-13 10:00:00,11.55,11.58,11.55,11.58,23800.0,8.7433,8.766,8.7433,8.766,23800.0
2015-08-13 10:05:00,11.57,11.63,11.57,11.62,64056.0,8.7584,8.8038,8.7584,8.7963,64056.0
2015-08-13 10:10:00,11.62,11.63,11.6,11.61,44664.0,8.7963,8.8038,8.7811,8.7887,44664.0
2015-08-13 10:15:00,11.61,11.61,11.56,11.59,60288.0,8.7887,8.7887,8.7509,8.7736,60288.0
2015-08-13 10:20:00,11.59,11.61,11.59,11.61,26344.0,8.7736,8.7887,8.7736,8.7887,26344.0
2015-08-13 10:25:00,11.62,11.65,11.61,11.65,115588.0,8.7963,8.819,8.7887,8.819,115588.0
2015-08-13 10:30:00,11.65,11.65,11.64,11.64,24800.0,8.819,8.819,8.8114,8.8114,24800.0
2015-08-13 10:35:00,11.65,11.7,11.65,11.7,242164.0,8.819,8.8568,8.819,8.8568,242164.0
2015-08-13 10:40:00,11.69,11.71,11.69,11.69,29200.0,8.8493,8.8644,8.8493,8.8493,29200.0
2015-08-13 10:45:00,11.69,11.69,11.65,11.65,23040.0,8.8493,8.8493,8.819,8.819,23040.0
2015-08-13 10:50:00,11.65,11.7,11.65,11.7,25932.0,8.819,8.8568,8.819,8.8568,25932.0
2015-08-13 10:55:00,11.7,11.7,11.67,11.67,30672.0,8.8568,8.8568,8.8341,8.8341,30672.0
2015-08-13 11:00:00,11.67,11.72,11.67,11.71,39328.0,8.8341,8.872,8.8341,8.8644,39328.0
2015-08-13 11:05:00,11.71,11.72,11.68,11.69,27540.0,8.8644,8.872,8.8417,8.8493,27540.0
2015-08-13 11:10:00,11.69,11.71,11.68,11.7,25468.0,8.8493,8.8644,8.8417,8.8568,25468.0
2015-08-13 11:15:00,11.7,11.71,11.7,11.71,22400.0,8.8568,8.8644,8.8568,8.8644,22400.0
2015-08-13 11:20:00,11.71,11.71,11.67,11.68,40052.0,8.8644,8.8644,8.8341,8.8417,40052.0
2015-08-13 11:25:00,11.68,11.68,11.65,11.68,29652.0,8.8417,8.8417,8.819,8.8417,29652.0
2015-08-13 11:30:00,11.68,11.68,11.67,11.68,15180.0,8.8417,8.8417,8.8341,8.8417,15180.0
2015-08-13 11:35:00,11.68,11.68,11.65,11.65,29336.0,8.8417,8.8417,8.819,8.819,29336.0
2015-08-13 11:40:00,11.65,11.66,11.62,11.62,68752.0,8.819,8.8266,8.7963,8.7963,68752.0
2015-08-13 11:45:00,11.63,11.63,11.62,11.63,17692.0,8.8038,8.8038,8.7963,8.8038,17692.0
2015-08-13 11:50:00,11.63,11.65,11.62,11.64,22460.0,8.8038,8.819,8.7963,8.8114,22460.0
2015-08-13 11:55:00,11.64,11.64,11.62,11.62,24872.0,8.8114,8.8114,8.7963,8.7963,24872.0
2015-08-13 12:00:00,11.62,11.64,11.62,11.64,18552.0,8.7963,8.8114,8.7963,8.8114,18552.0
2015-08-13 12:05:00,11.64,11.64,11.63,11.63,14080.0,8.8114,8.8114,8.8038,8.8038,14080.0
2015-08-13 12:10:00,11.63,11.65,11.63,11.64,16936.0,8.8038,8.819,8.8038,8.8114,16936.0
2015-08-13 12:15:00,11.64,11.64,11.61,11.62,25332.0,8.8114,8.8114,8.7887,8.7963,25332.0
2015-08-13 12:20:00,11.62,11.62,11.61,11.62,11376.0,8.7963,8.7963,8.7887,8.7963,11376.0
2015-08-13 12:25:00,11.62,11.65,11.62,11.65,21340.0,8.7963,8.819,8.7963,8.819,21340.0
2015-08-13 12:30:00,11.64,11.65,11.63,11.63,21948.0,8.8114,8.819,8.8038,8.8038,21948.0
2015-08-13 12:35:00,11.63,11.63,11.62,11.63,5672.0,8.8038,8.8038,8.7963,8.8038,5672.0
2015-08-13 12:40:00,11.62,11.62,11.59,11.6,41788.0,8.7963,8.7963,8.7736,8.7811,41788.0
2015-08-13 12:45:00,11.6,11.61,11.58,11.58,70680.0,8.7811,8.7887,8.766,8.766,70680.0
2015-08-13 12:50:00,11.58,11.58,11.57,11.58,23696.0,8.766,8.766,8.7584,8.766,23696.0
2015-08-13 12:55:00,11.58,11.58,11.57,11.57,24844.0,8.766,8.766,8.7584,8.7584,24844.0
2015-08-13 13:00:00,11.57,11.62,11.57,11.62,349176.0,8.7584,8.7963,8.7584,8.7963,349176.0
2015-08-13 13:05:00,11.62,11.63,11.62,11.62,31472.0,8.7963,8.8038,8.7963,8.7963,31472.0
2015-08-13 13:10:00,11.62,11.62,11.6,11.61,31596.0,8.7963,8.7963,8.7811,8.7887,31596.0
2015-08-13 13:15:00,11.61,11.61,11.59,11.59,20944.0,8.7887,8.7887,8.7736,8.7736,20944.0
2015-08-13 13:20:00,11.6,11.61,11.6,11.6,20788.0,8.7811,8.7887,8.7811,8.7811,20788.0
2015-08-13 13:25:00,11.6,11.61,11.6,11.6,18912.0,8.7811,8.7887,8.7811,8.7811,18912.0
2015-08-13 13:30:00,11.6,11.61,11.6,11.6,30684.0,8.7811,8.7887,8.7811,8.7811,30684.0
2015-08-13 13:35:00,11.61,11.61,11.6,11.61,20128.0,8.7887,8.7887,8.7811,8.7887,20128.0
2015-08-13 13:40:00,11.61,11.61,11.6,11.6,22684.0,8.7887,8.7887,8.7811,8.7811,22684.0
2015-08-13 13:45:00,11.6,11.62,11.6,11.61,30992.0,8.7811,8.7963,8.7811,8.7887,30992.0
2015-08-13 13:50:00,11.61,11.61,11.59,11.59,12656.0,8.7887,8.7887,8.7736,8.7736,12656.0
2015-08-13 13:55:00,11.58,11.6,11.58,11.6,27216.0,8.766,8.7811,8.766,8.7811,27216.0
2015-08-13 14:00:00,11.6,11.62,11.6,11.61,40264.0,8.7811,8.7963,8.7811,8.7887,40264.0
2015-08-13 14:05:00,11.61,11.62,11.61,11.61,19696.0,8.7887,8.7963,8.7887,8.7887,19696.0
2015-08-13 14:10:00,11.61,11.62,11.61,11.62,20112.0,8.7887,8.7963,8.7887,8.7963,20112.0
2015-08-13 14:15:00,11.62,11.62,11.61,11.61,12784.0,8.7963,8.7963,8.7887,8.7887,12784.0
2015-08-13 14:20:00,11.62,11.62,11.61,11.62,8260.0,8.7963,8.7963,8.7887,8.7963,8260.0
2015-08-13 14:25:00,11.62,11.62,11.61,11.61,22800.0,8.7963,8.7963,8.7887,8.7887,22800.0
2015-08-13 14:30:00,11.61,11.63,11.61,11.63,20300.0,8.7887,8.8038,8.7887,8.8038,20300.0
2015-08-13 14:35:00,11.63,11.63,11.61,11.61,24392.0,8.8038,8.8038,8.7887,8.7887,24392.0
2015-08-13 14:40:00,11.61,11.62,11.61,11.61,4800.0,8.7887,8.7963,8.7887,8.7887,4800.0
2015-08-13 14:45:00,11.61,11.62,11.61,11.61,25936.0,8.7887,8.7963,8.7887,8.7887,25936.0
2015-08-13 14:50:00,11.61,11.61,11.6,11.6,30276.0,8.7887,8.7887,8.7811,8.7811,30276.0
2015-08-13 14:55:00,11.6,11.61,11.6,11.6,28384.0,8.7811,8.7887,8.7811,8.7811,28384.0
2015-08-13 15:00:00,11.59,11.6,11.59,11.6,20868.0,8.7736,8.7811,8.7736,8.7811,20868.0
2015-08-13 15:05:00,11.6,11.6,11.58,11.6,59396.0,8.7811,8.7811,8.766,8.7811,59396.0
2015-08-13 15:10:00,11.59,11.6,11.59,11.6,36380.0,8.7736,8.7811,8.7736,8.7811,36380.0
2015-08-13 15:15:00,11.59,11.6,11.59,11.59,40172.0,8.7736,8.7811,8.7736,8.7736,40172.0
2015-08-13 15:20:00,11.59,11.59,11.58,11.58,41480.0,8.7736,8.7736,8.766,8.766,41480.0
2015-08-13 15:25:00,11.58,11.58,11.56,11.56,38936.0,8.766,8.766,8.7509,8.7509,38936.0
2015-08-13 15:30:00,11.56,11.56,11.54,11.54,38420.0,8.7509,8.7509,8.7357,8.7357,38420.0
2015-08-13 15:35:00,11.53,11.53,11.51,11.52,72024.0,8.7281,8.7281,8.713,8.7206,72024.0
2015-08-13 15:40:00,11.52,11.53,11.51,11.51,65684.0,8.7206,8.7281,8.713,8.713,65684.0
2015-08-13 15:45:00,11.52,11.53,11.51,11.53,75792.0,8.7206,8.7281,8.713,8.7281,75792.0
2015-08-13 15:50:00,11.52,11.52,11.52,11.52,87396.0,8.7206,8.7206,8.7206,8.7206,87396.0
2015-08-13 15:55:00,11.52,11.54,11.52,11.53,148080.0,8.7206,8.7357,8.7206,8.7281,148080.0
2015-08-14 09:30:00,11.64,11.77,11.64,11.74,217368.0,8.8114,8.9098,8.8114,8.8871,217368.0
2015-08-14 09:35:00,11.76,11.82,11.74,11.78,249112.0,8.9023,8.9477,8.8871,8.9174,249112.0
2015-08-14 09:40:00,11.78,11.86,11.77,11.85,119432.0,8.9174,8.978,8.9098,8.9704,119432.0
2015-08-14 09:45:00,11.85,11.86,11.81,11.82,217076.0,8.9704,8.978,8.9401,8.9477,217076.0
2015-08-14 09:50:00,11.83,11.89,11.82,11.88,217656.0,8.9552,9.0007,8.9477,8.9931,217656.0
2015-08-14 09:55:00,11.88,11.91,11.86,11.88,138988.0,8.9931,9.0158,8.978,8.9931,138988.0
2015-08-14 10:00:00,11.88,11.92,11.85,11.92,155044.0,8.9931,9.0234,8.9704,9.0234,155044.0
2015-08-14 10:05:00,11.91,11.91,11.88,11.9,57788.0,9.0158,9.0158,8.9931,9.0082,57788.0
2015-08-14 10:10:00,11.9,11.94,11.86,11.87,199524.0,9.0082,9.0385,8.978,8.9855,199524.0
2015-08-14 10:15:00,11.87,11.94,11.87,11.93,110856.0,8.9855,9.0385,8.9855,9.0309,110856.0
2015-08-14 10:20:00,11.94,11.95,11.86,11.88,321732.0,9.0385,9.0461,8.978,8.9931,321732.0
2015-08-14 10:25:00,11.89,11.9,11.84,11.87,101576.0,9.0007,9.0082,8.9628,8.9855,101576.0
2015-08-14 10:30:00,11.88,11.89,11.84,11.85,112752.0,8.9931,9.0007,8.9628,8.9704,112752.0
2015-08-14 10:35:00,11.86,11.88,11.83,11.88,386532.0,8.978,8.9931,8.9552,8.9931,386532.0
2015-08-14 10:40:00,11.88,11.93,11.88,11.92,167216.0,8.9931,9.0309,8.9931,9.0234,167216.0
2015-08-14 10:45:00,11.92,11.96,11.9,11.95,117132.0,9.0234,9.0537,9.0082,9.0461,117132.0
2015-08-14 10:50:00,11.96,11.96,11.93,11.94,110592.0,9.0537,9.0537,9.0309,9.0385,110592.0
2015-08-14 10:55:00,11.93,11.94,11.92,11.92,109492.0,9.0309,9.0385,9.0234,9.0234,109492.0
2015-08-14 11:00:00,11.92,11.93,11.92,11.92,55972.0,9.0234,9.0309,9.0234,9.0234,55972.0
2015-08-14 11:05:00,11.92,11.94,11.92,11.92,135164.0,9.0234,9.0385,9.0234,9.0234,135164.0
2015-08-14 11:10:00,11.92,11.92,11.88,11.89,107256.0,9.0234,9.0234,8.9931,9.0007,107256.0
2015-08-14 11:15:00,11.89,11.89,11.86,11.87,83476.0,9.0007,9.0007,8.978,8.9855,83476.0
2015-08-14 11:20:00,11.87,11.88,11.84,11.84,84020.0,8.9855,8.9931,8.9628,8.9628,84020.0
2015-08-14 11:25:00,11.84,11.84,11.81,11.81,82828.0,8.9628,8.9628,8.9401,8.9401,82828.0
2015-08-14 11:30:00,11.82,11.83,11.81,11.81,30280.0,8.9477,8.9552,8.9401,8.9401,30280.0
2015-08-14 11:35:00,11.81,11.88,11.81,11.88,107136.0,8.9401,8.9931,8.9401,8.9931,107136.0
2015-08-14 11:40:00,11.88,11.88,11.85,11.86,87504.0,8.9931,8.9931,8.9704,8.978,87504.0
2015-08-14 11:45:00,11.86,11.86,11.85,11.85,38860.0,8.978,8.978,8.9704,8.9704,38860.0
2015-08-14 11:50:00,11.85,11.86,11.84,11.85,63660.0,8.9704,8.978,8.9628,8.9704,63660.0
2015-08-14 11:55:00,11.85,11.85,11.83,11.83,86872.0,8.9704,8.9704,8.9552,8.9552,86872.0
2015-08-14 12:00:00,11.83,11.83,11.82,11.82,41596.0,8.9552,8.9552,8.9477,8.9477,41596.0
2015-08-14 12:05:00,11.82,11.84,11.81,11.84,29200.0,8.9477,8.9628,8.9401,8.9628,29200.0
2015-08-14 12:10:00,11.84,11.84,11.81,11.83,58904.0,8.9628,8.9628,8.9401,8.9552,58904.0
2015-08-14 12:15:00,11.83,11.85,11.83,11.83,34616.0,8.9552,8.9704,8.9552,8.9552,34616.0
2015-08-14 12:20:00,11.83,11.83,11.82,11.83,33524.0,8.9552,8.9552,8.9477,8.9552,33524.0
2015-08-14 12:25:00,11.83,11.84,11.83,11.83,8800.0,8.9552,8.9628,8.9552,8.9552,8800.0
2015-08-14 12:30:00,11.83,11.85,11.83,11.85,20208.0,8.9552,8.9704,8.9552,8.9704,20208.0
2015-08-14 12:35:00,11.85,11.85,11.83,11.85,33372.0,8.9704,8.9704,8.9552,8.9704,33372.0
2015-08-14 12:40:00,11.85,11.85,11.83,11.83,43528.0,8.9704,8.9704,8.9552,8.9552,43528.0
2015-08-14 12:45:00,11.83,11.83,11.8,11.81,36472.0,8.9552,8.9552,8.9325,8.9401,36472.0
2015-08-14 12:50:00,11.81,11.81,11.8,11.8,19440.0,8.9401,8.9401,8.9325,8.9325,19440.0
2015-08-14 12:55:00,11.81,11.83,11.8,11.82,35312.0,8.9401,8.9552,8.9325,8.9477,35312.0
2015-08-14 13:00:00,11.82,11.83,11.82,11.83,35568.0,8.9477,8.9552,8.9477,8.9552,35568.0
2015-08-14 13:05:00,11.83,11.85,11.83,11.85,25708.0,8.9552,8.9704,8.9552,8.9704,25708.0
2015-08-14 13:10:00,11.85,11.87,11.84,11.87,68444.0,8.9704,8.9855,8.9628,8.9855,68444.0
2015-08-14 13:15:00,11.87,11.87,11.86,11.86,43908.0,8.9855,8.9855,8.978,8.978,43908.0
2015-08-14 13:20:00,11.86,11.87,11.86,11.87,58796.0,8.978,8.9855,8.978,8.9855,58796.0
2015-08-14 13:25:00,11.87,11.87,11.86,11.87,80932.0,8.9855,8.9855,8.978,8.9855,80932.0
2015-08-14 13:30:00,11.87,11.9,11.87,11.89,100004.0,8.9855,9.0082,8.9855,9.0007,100004.0
2015-08-14 13:35:00,11.89,11.89,11.87,11.89,52704.0,9.0007,9.0007,8.9855,9.0007,52704.0
2015-08-14 13:40:00,11.89,11.9,11.87,11.87,62004.0,9.0007,9.0082,8.9855,8.9855,62004.0
2015-08-14 13:45:00,11.87,11.87,11.86,11.86,22008.0,8.9855,8.9855,8.978,8.978,22008.0
2015-08-14 13:50:00,11.86,11.9,11.86,11.9,46928.0,8.978,9.0082,8.978,9.0082,46928.0
2015-08-14 13:55:00,11.9,11.9,11.87,11.88,51188.0,9.0082,9.0082,8.9855,8.9931,51188.0
2015-08-14 14:00:00,11.88,11.89,11.88,11.88,24060.0,8.9931,9.0007,8.9931,8.9931,24060.0
2015-08-14 14:05:00,11.88,11.89,11.88,11.89,47016.0,8.9931,9.0007,8.9931,9.0007,47016.0
2015-08-14 14:10:00,11.89,11.9,11.89,11.9,18924.0,9.0007,9.0082,9.0007,9.0082,18924.0
2015-08-14 14:15:00,11.9,11.9,11.88,11.88,81484.0,9.0082,9.0082,8.9931,8.9931,81484.0
2015-08-14 14:20:00,11.88,11.89,11.88,11.88,91284.0,8.9931,9.0007,8.9931,8.9931,91284.0
2015-08-14 14:25:00,11.88,11.88,11.87,11.87,43904.0,8.9931,8.9931,8.9855,8.9855,43904.0
2015-08-14 14:30:00,11.87,11.87,11.85,11.87,35480.0,8.9855,8.9855,8.9704,8.9855,35480.0
2015-08-14 14:35:00,11.87,11.87,11.85,11.86,60428.0,8.9855,8.9855,8.9704,8.978,60428.0
2015-08-14 14:40:00,11.86,11.87,11.85,11.86,39904.0,8.978,8.9855,8.9704,8.978,39904.0
2015-08-14 14:45:00,11.86,11.87,11.85,11.87,22376.0,8.978,8.9855,8.9704,8.9855,22376.0
2015-08-14 14:50:00,11.86,11.88,11.86,11.87,70860.0,8.978,8.9931,8.978,8.9855,70860.0
2015-08-14 14:55:00,11.87,11.87,11.86,11.86,26072.0,8.9855,8.9855,8.978,8.978,26072.0
2015-08-14 15:00:00,11.87,11.88,11.86,11.88,83324.0,8.9855,8.9931,8.978,8.9931,83324.0
2015-08-14 15:05:00,11.88,11.88,11.87,11.87,35932.0,8.9931,8.9931,8.9855,8.9855,35932.0
2015-08-14 15:10:00,11.87,11.88,11.87,11.87,67260.0,8.9855,8.9931,8.9855,8.9855,67260.0
2015-08-14 15:15:00,11.87,11.87,11.86,11.87,65608.0,8.9855,8.9855,8.978,8.9855,65608.0
2015-08-14 15:20:00,11.87,11.88,11.87,11.88,50092.0,8.9855,8.9931,8.9855,8.9931,50092.0
2015-08-14 15:25:00,11.88,11.9,11.88,11.9,70704.0,8.9931,9.0082,8.9931,9.0082,70704.0
2015-08-14 15:30:00,11.9,11.9,11.9,11.9,49288.0,9.0082,9.0082,9.0082,9.0082,49288.0
2015-08-14 15:35:00,11.9,11.9,11.88,11.89,105584.0,9.0082,9.0082,8.9931,9.0007,105584.0
2015-08-14 15:40:00,11.89,11.89,11.88,11.88,112860.0,9.0007,9.0007,8.9931,8.9931,112860.0
2015-08-14 15:45:00,11.88,11.89,11.86,11.87,145860.0,8.9931,9.0007,8.978,8.9855,145860.0
2015-08-14 15:50:00,11.86,11.87,11.85,11.85,303788.0,8.978,8.9855,8.9704,8.9704,303788.0
2015-08-14 15:55:00,11.85,11.87,11.84,11.86,328584.0,8.9704,8.9855,8.9628,8.978,328584.0
2015-08-17 09:30:00,11.86,11.87,11.74,11.78,159496.0,8.978,8.9855,8.8871,8.9174,159496.0
2015-08-17 09:35:00,11.79,11.79,11.72,11.75,30400.0,8.925,8.925,8.872,8.8947,30400.0
2015-08-17 09:40:00,11.73,11.78,11.72,11.72,82628.0,8.8795,8.9174,8.872,8.872,82628.0
2015-08-17 09:45:00,11.72,11.72,11.7,11.72,33500.0,8.872,8.872,8.8568,8.872,33500.0
2015-08-17 09:50:00,11.71,11.72,11.67,11.67,64496.0,8.8644,8.872,8.8341,8.8341,64496.0
2015-08-17 09:55:00,11.67,11.69,11.65,11.65,30804.0,8.8341,8.8493,8.819,8.819,30804.0
2015-08-17 10:00:00,11.65,11.65,11.62,11.65,87020.0,8.819,8.819,8.7963,8.819,87020.0
2015-08-17 10:05:00,11.65,11.68,11.64,11.64,47732.0,8.819,8.8417,8.8114,8.8114,47732.0
2015-08-17 10:10:00,11.65,11.67,11.64,11.66,29200.0,8.819,8.8341,8.8114,8.8266,29200.0
2015-08-17 10:15:00,11.66,11.7,11.66,11.69,55220.0,8.8266,8.8568,8.8266,8.8493,55220.0
2015-08-17 10:20:00,11.7,11.7,11.67,11.68,50532.0,8.8568,8.8568,8.8341,8.8417,50532.0
2015-08-17 10:25:00,11.67,11.68,11.65,11.66,29660.0,8.8341,8.8417,8.819,8.8266,29660.0
2015-08-17 10:30:00,11.66,11.66,11.63,11.63,25504.0,8.8266,8.8266,8.8038,8.8038,25504.0
2015-08-17 10:35:00,11.63,11.64,11.62,11.63,28516.0,8.8038,8.8114,8.7963,8.8038,28516.0
2015-08-17 10:40:00,11.63,11.68,11.62,11.67,96716.0,8.8038,8.8417,8.7963,8.8341,96716.0
2015-08-17 10:45:00,11.68,11.68,11.63,11.64,37852.0,8.8417,8.8417,8.8038,8.8114,37852.0
2015-08-17 10:50:00,11.64,11.68,11.63,11.68,31220.0,8.8114,8.8417,8.8038,8.8417,31220.0
2015-08-17 10:55:00,11.68,11.69,11.65,11.66,69880.0,8.8417,8.8493,8.819,8.8266,69880.0
2015-08-17 11:00:00,11.68,11.72,11.68,11.7,34048.0,8.8417,8.872,8.8417,8.8568,34048.0
2015-08-17 11:05:00,11.7,11.74,11.7,11.72,139212.0,8.8568,8.8871,8.8568,8.872,139212.0
2015-08-17 11:10:00,11.72,11.77,11.72,11.73,176128.0,8.872,8.9098,8.872,8.8795,176128.0
2015-08-17 11:15:00,11.73,11.73,11.68,11.69,47436.0,8.8795,8.8795,8.8417,8.8493,47436.0
2015-08-17 11:20:00,11.68,11.73,11.68,11.71,49300.0,8.8417,8.8795,8.8417,8.8644,49300.0
2015-08-17 11:25:00,11.71,11.71,11.68,11.7,27556.0,8.8644,8.8644,8.8417,8.8568,27556.0
2015-08-17 11:30:00,11.7,11.71,11.68,11.7,36680.0,8.8568,8.8644,8.8417,8.8568,36680.0
2015-08-17 11:35:00,11.7,11.71,11.66,11.68,54052.0,8.8568,8.8644,8.8266,8.8417,54052.0
2015-08-17 11:40:00,11.68,11.69,11.67,11.67,26104.0,8.8417,8.8493,8.8341,8.8341,26104.0
2015-08-17 11:45:00,11.67,11.7,11.67,11.7,34860.0,8.8341,8.8568,8.8341,8.8568,34860.0
2015-08-17 11:50:00,11.7,11.71,11.69,11.69,25592.0,8.8568,8.8644,8.8493,8.8493,25592.0
2015-08-17 11:55:00,11.69,11.72,11.69,11.72,25048.0,8.8493,8.872,8.8493,8.872,25048.0
2015-08-17 12:00:00,11.72,11.72,11.71,11.72,31192.0,8.872,8.872,8.8644,8.872,31192.0
2015-08-17 12:05:00,11.72,11.74,11.72,11.74,16000.0,8.872,8.8871,8.872,8.8871,16000.0
2015-08-17 12:10:00,11.74,11.74,11.72,11.72,32516.0,8.8871,8.8871,8.872,8.872,32516.0
2015-08-17 12:15:00,11.72,11.73,11.7,11.7,20800.0,8.872,8.8795,8.8568,8.8568,20800.0
2015-08-17 12:20:00,11.7,11.72,11.7,11.72,21380.0,8.8568,8.872,8.8568,8.872,21380.0
2015-08-17 12:25:00,11.72,11.73,11.72,11.72,11228.0,8.872,8.8795,8.872,8.872,11228.0
2015-08-17 12:30:00,11.72,11.73,11.7,11.7,143320.0,8.872,8.8795,8.8568,8.8568,143320.0
2015-08-17 12:35:00,11.69,11.72,11.68,11.72,56612.0,8.8493,8.872,8.8417,8.872,56612.0
2015-08-17 12:40:00,11.72,11.73,11.72,11.72,19212.0,8.872,8.8795,8.872,8.872,19212.0
2015-08-17 12:45:00,11.72,11.72,11.7,11.71,33412.0,8.872,8.872,8.8568,8.8644,33412.0
2015-08-17 12:50:00,11.71,11.74,11.7,11.73,36004.0,8.8644,8.8871,8.8568,8.8795,36004.0
2015-08-17 12:55:00,11.73,11.75,11.72,11.74,25552.0,8.8795,8.8947,8.872,8.8871,25552.0
2015-08-17 13:00:00,11.74,11.77,11.74,11.76,28600.0,8.8871,8.9098,8.8871,8.9023,28600.0
2015-08-17 13:05:00,11.75,11.75,11.73,11.74,30800.0,8.8947,8.8947,8.8795,8.8871,30800.0
2015-08-17 13:10:00,11.75,11.76,11.74,11.76,30684.0,8.8947,8.9023,8.8871,8.9023,30684.0
2015-08-17 13:15:00,11.76,11.76,11.75,11.76,25784.0,8.9023,8.9023,8.8947,8.9023,25784.0
2015-08-17 13:20:00,11.76,11.77,11.74,11.76,41520.0,8.9023,8.9098,8.8871,8.9023,41520.0
2015-08-17 13:25:00,11.77,11.8,11.77,11.8,22348.0,8.9098,8.9325,8.9098,8.9325,22348.0
2015-08-17 13:30:00,11.8,11.8,11.77,11.79,36400.0,8.9325,8.9325,8.9098,8.925,36400.0
2015-08-17 13:35:00,11.79,11.79,11.77,11.79,59064.0,8.925,8.925,8.9098,8.925,59064.0
2015-08-17 13:40:00,11.79,11.79,11.78,11.79,47992.0,8.925,8.925,8.9174,8.925,47992.0
2015-08-17 13:45:00,11.79,11.81,11.79,11.81,33320.0,8.925,8.9401,8.925,8.9401,33320.0
2015-08-17 13:50:00,11.81,11.81,11.77,11.77,43324.0,8.9401,8.9401,8.9098,8.9098,43324.0
2015-08-17 13:55:00,11.77,11.77,11.75,11.75,47844.0,8.9098,8.9098,8.8947,8.8947,47844.0
2015-08-17 14:00:00,11.76,11.76,11.74,11.74,50992.0,8.9023,8.9023,8.8871,8.8871,50992.0
2015-08-17 14:05:00,11.74,11.75,11.74,11.74,34152.0,8.8871,8.8947,8.8871,8.8871,34152.0
2015-08-17 14:10:00,11.74,11.76,11.74,11.76,32528.0,8.8871,8.9023,8.8871,8.9023,32528.0
2015-08-17 14:15:00,11.76,11.77,11.75,11.76,38132.0,8.9023,8.9098,8.8947,8.9023,38132.0
2015-08-17 14:20:00,11.76,11.76,11.74,11.74,22732.0,8.9023,8.9023,8.8871,8.8871,22732.0
2015-08-17 14:25:00,11.75,11.75,11.74,11.74,18948.0,8.8947,8.8947,8.8871,8.8871,18948.0
2015-08-17 14:30:00,11.74,11.76,11.74,11.76,42184.0,8.8871,8.9023,8.8871,8.9023,42184.0
2015-08-17 14:35:00,11.76,11.78,11.76,11.77,34924.0,8.9023,8.9174,8.9023,8.9098,34924.0
2015-08-17 14:40:00,11.78,11.78,11.77,11.78,58760.0,8.9174,8.9174,8.9098,8.9174,58760.0
2015-08-17 14:45:00,11.78,11.78,11.76,11.76,40600.0,8.9174,8.9174,8.9023,8.9023,40600.0
2015-08-17 14:50:00,11.76,11.76,11.74,11.75,23476.0,8.9023,8.9023,8.8871,8.8947,23476.0
2015-08-17 14:55:00,11.75,11.77,11.74,11.74,45252.0,8.8947,8.9098,8.8871,8.8871,45252.0
2015-08-17 15:00:00,11.74,11.75,11.74,11.74,2800.0,8.8871,8.8947,8.8871,8.8871,2800.0
2015-08-17 15:05:00,11.75,11.76,11.75,11.76,46028.0,8.8947,8.9023,8.8947,8.9023,46028.0
2015-08-17 15:10:00,11.76,11.77,11.76,11.76,29060.0,8.9023,8.9098,8.9023,8.9023,29060.0
2015-08-17 15:15:00,11.76,11.76,11.74,11.75,21960.0,8.9023,8.9023,8.8871,8.8947,21960.0
2015-08-17 15:20:00,11.75,11.75,11.74,11.74,21044.0,8.8947,8.8947,8.8871,8.8871,21044.0
2015-08-17 15:25:00,11.75,11.75,11.74,11.74,19528.0,8.8947,8.8947,8.8871,8.8871,19528.0
2015-08-17 15:30:00,11.74,11.76,11.74,11.75,51652.0,8.8871,8.9023,8.8871,8.8947,51652.0
2015-08-17 15:35:00,11.75,11.76,11.74,11.74,44948.0,8.8947,8.9023,8.8871,8.8871,44948.0
2015-08-17 15:40:00,11.74,11.75,11.74,11.74,33544.0,8.8871,8.8947,8.8871,8.8871,33544.0
2015-08-17 15:45:00,11.74,11.74,11.73,11.73,59836.0,8.8871,8.8871,8.8795,8.8795,59836.0
2015-08-17 15:50:00,11.73,11.75,11.73,11.74,229300.0,8.8795,8.8947,8.8795,8.8871,229300.0
2015-08-17 15:55:00,11.74,11.74,11.72,11.74,201252.0,8.8871,8.8871,8.872,8.8871,201252.0
2015-08-18 09:30:00,11.76,11.86,11.75,11.85,108604.0,8.9023,8.978,8.8947,8.9704,108604.0
2015-08-18 09:35:00,11.86,11.9,11.85,11.87,74668.0,8.978,9.0082,8.9704,8.9855,74668.0
2015-08-18 09:40:00,11.88,11.93,11.88,11.9,110992.0,8.9931,9.0309,8.9931,9.0082,110992.0
2015-08-18 09:45:00,11.89,11.89,11.82,11.83,37324.0,9.0007,9.0007,8.9477,8.9552,37324.0
2015-08-18 09:50:00,11.83,11.86,11.8,11.81,85744.0,8.9552,8.978,8.9325,8.9401,85744.0
2015-08-18 09:55:00,11.81,11.82,11.79,11.82,69800.0,8.9401,8.9477,8.925,8.9477,69800.0
2015-08-18 10:00:00,11.83,11.83,11.79,11.82,50220.0,8.9552,8.9552,8.925,8.9477,50220.0
2015-08-18 10:05:00,11.83,11.86,11.79,11.85,322292.0,8.9552,8.978,8.925,8.9704,322292.0
2015-08-18 10:10:00,11.86,11.86,11.82,11.82,99220.0,8.978,8.978,8.9477,8.9477,99220.0
2015-08-18 10:15:00,11.82,11.84,11.82,11.84,72232.0,8.9477,8.9628,8.9477,8.9628,72232.0
2015-08-18 10:20:00,11.84,11.84,11.83,11.84,64624.0,8.9628,8.9628,8.9552,8.9628,64624.0
2015-08-18 10:25:00,11.84,11.84,11.82,11.83,38840.0,8.9628,8.9628,8.9477,8.9552,38840.0
2015-08-18 10:30:00,11.82,11.83,11.8,11.8,89372.0,8.9477,8.9552,8.9325,8.9325,89372.0
2015-08-18 10:35:00,11.81,11.81,11.77,11.77,49440.0,8.9401,8.9401,8.9098,8.9098,49440.0
2015-08-18 10:40:00,11.77,11.8,11.77,11.8,52100.0,8.9098,8.9325,8.9098,8.9325,52100.0
2015-08-18 10:45:00,11.81,11.83,11.8,11.81,97464.0,8.9401,8.9552,8.9325,8.9401,97464.0
2015-08-18 10:50:00,11.81,11.81,11.81,11.81,78408.0,8.9401,8.9401,8.9401,8.9401,78408.0
2015-08-18 10:55:00,11.81,11.84,11.81,11.82,70088.0,8.9401,8.9628,8.9401,8.9477,70088.0
2015-08-18 11:00:00,11.82,11.83,11.81,11.83,47768.0,8.9477,8.9552,8.9401,8.9552,47768.0
2015-08-18 11:05:00,11.82,11.87,11.82,11.85,59824.0,8.9477,8.9855,8.9477,8.9704,59824.0
2015-08-18 11:10:00,11.85,11.9,11.85,11.9,67724.0,8.9704,9.0082,8.9704,9.0082,67724.0
2015-08-18 11:15:00,11.9,11.91,11.88,11.89,99976.0,9.0082,9.0158,8.9931,9.0007,99976.0
2015-08-18 11:20:00,11.88,11.91,11.88,11.9,67848.0,8.9931,9.0158,8.9931,9.0082,67848.0
2015-08-18 11:25:00,11.89,11.9,11.88,11.89,70400.0,9.0007,9.0082,8.9931,9.0007,70400.0
2015-08-18 11:30:00,11.89,11.9,11.87,11.87,52488.0,9.0007,9.0082,8.9855,8.9855,52488.0
2015-08-18 11:35:00,11.87,11.88,11.86,11.88,47392.0,8.9855,8.9931,8.978,8.9931,47392.0
2015-08-18 11:40:00,11.87,11.88,11.87,11.88,35684.0,8.9855,8.9931,8.9855,8.9931,35684.0
2015-08-18 11:45:00,11.88,11.88,11.87,11.88,51972.0,8.9931,8.9931,8.9855,8.9931,51972.0
2015-08-18 11:50:00,11.88,11.9,11.88,11.9,43108.0,8.9931,9.0082,8.9931,9.0082,43108.0
2015-08-18 11:55:00,11.9,11.93,11.9,11.93,55608.0,9.0082,9.0309,9.0082,9.0309,55608.0
2015-08-18 12:00:00,11.93,11.93,11.88,11.88,63912.0,9.0309,9.0309,8.9931,8.9931,63912.0
2015-08-18 12:05:00,11.88,11.89,11.88,11.88,46800.0,8.9931,9.0007,8.9931,8.9931,46800.0
2015-08-18 12:10:00,11.87,11.88,11.86,11.86,46980.0,8.9855,8.9931,8.978,8.978,46980.0
2015-08-18 12:15:00,11.86,11.87,11.84,11.84,40544.0,8.978,8.9855,8.9628,8.9628,40544.0
2015-08-18 12:20:00,11.84,11.87,11.84,11.87,47964.0,8.9628,8.9855,8.9628,8.9855,47964.0
2015-08-18 12:25:00,11.87,11.88,11.87,11.87,54184.0,8.9855,8.9931,8.9855,8.9855,54184.0
2015-08-18 12:30:00,11.88,11.88,11.87,11.87,35336.0,8.9931,8.9931,8.9855,8.9855,35336.0
2015-08-18 12:35:00,11.86,11.86,11.85,11.86,24184.0,8.978,8.978,8.9704,8.978,24184.0
2015-08-18 12:40:00,11.86,11.86,11.82,11.82,49316.0,8.978,8.978,8.9477,8.9477,49316.0
2015-08-18 12:45:00,11.82,11.83,11.81,11.81,48612.0,8.9477,8.9552,8.9401,8.9401,48612.0
2015-08-18 12:50:00,11.81,11.83,11.8,11.82,56068.0,8.9401,8.9552,8.9325,8.9477,56068.0
2015-08-18 12:55:00,11.83,11.83,11.81,11.82,31224.0,8.9552,8.9552,8.9401,8.9477,31224.0
2015-08-18 13:00:00,11.82,11.82,11.8,11.81,22968.0,8.9477,8.9477,8.9325,8.9401,22968.0
2015-08-18 13:05:00,11.81,11.82,11.81,11.81,45588.0,8.9401,8.9477,8.9401,8.9401,45588.0
2015-08-18 13:10:00,11.81,11.81,11.8,11.81,31884.0,8.9401,8.9401,8.9325,8.9401,31884.0
2015-08-18 13:15:00,11.81,11.81,11.8,11.8,36156.0,8.9401,8.9401,8.9325,8.9325,36156.0
2015-08-18 13:20:00,11.79,11.79,11.78,11.79,50932.0,8.925,8.925,8.9174,8.925,50932.0
2015-08-18 13:25:00,11.79,11.8,11.79,11.79,15572.0,8.925,8.9325,8.925,8.925,15572.0
2015-08-18 13:30:00,11.79,11.79,11.78,11.79,32748.0,8.925,8.925,8.9174,8.925,32748.0
2015-08-18 13:35:00,11.79,11.8,11.79,11.8,21312.0,8.925,8.9325,8.925,8.9325,21312.0
2015-08-18 13:40:00,11.8,11.81,11.8,11.81,36776.0,8.9325,8.9401,8.9325,8.9401,36776.0
2015-08-18 13:45:00,11.81,11.81,11.78,11.78,31532.0,8.9401,8.9401,8.9174,8.9174,31532.0
2015-08-18 13:50:00,11.78,11.78,11.77,11.78,15600.0,8.9174,8.9174,8.9098,8.9174,15600.0
2015-08-18 13:55:00,11.78,11.79,11.78,11.78,39804.0,8.9174,8.925,8.9174,8.9174,39804.0
2015-08-18 14:00:00,11.78,11.78,11.76,11.76,34068.0,8.9174,8.9174,8.9023,8.9023,34068.0
2015-08-18 14:05:00,11.76,11.77,11.75,11.76,59568.0,8.9023,8.9098,8.8947,8.9023,59568.0
2015-08-18 14:10:00,11.76,11.76,11.75,11.76,80192.0,8.9023,8.9023,8.8947,8.9023,80192.0
2015-08-18 14:15:00,11.76,11.76,11.75,11.75,44060.0,8.9023,8.9023,8.8947,8.8947,44060.0
2015-08-18 14:20:00,11.75,11.75,11.74,11.75,56444.0,8.8947,8.8947,8.8871,8.8947,56444.0
2015-08-18 14:25:00,11.75,11.76,11.74,11.76,22944.0,8.8947,8.9023,8.8871,8.9023,22944.0
2015-08-18 14:30:00,11.76,11.76,11.74,11.74,75892.0,8.9023,8.9023,8.8871,8.8871,75892.0
2015-08-18 14:35:00,11.74,11.74,11.74,11.74,34128.0,8.8871,8.8871,8.8871,8.8871,34128.0
2015-08-18 14:40:00,11.74,11.75,11.74,11.74,60356.0,8.8871,8.8947,8.8871,8.8871,60356.0
2015-08-18 14:45:00,11.74,11.75,11.74,11.74,57964.0,8.8871,8.8947,8.8871,8.8871,57964.0
2015-08-18 14:50:00,11.74,11.74,11.74,11.74,72064.0,8.8871,8.8871,8.8871,8.8871,72064.0
2015-08-18 14:55:00,11.74,11.74,11.74,11.74,30804.0,8.8871,8.8871,8.8871,8.8871,30804.0
2015-08-18 15:00:00,11.74,11.76,11.74,11.76,271288.0,8.8871,8.9023,8.8871,8.9023,271288.0
2015-08-18 15:05:00,11.76,11.76,11.75,11.75,78076.0,8.9023,8.9023,8.8947,8.8947,78076.0
2015-08-18 15:10:00,11.74,11.75,11.74,11.75,57716.0,8.8871,8.8947,8.8871,8.8947,57716.0
2015-08-18 15:15:00,11.75,11.77,11.75,11.76,319540.0,8.8947,8.9098,8.8947,8.9023,319540.0
2015-08-18 15:20:00,11.76,11.76,11.76,11.76,68484.0,8.9023,8.9023,8.9023,8.9023,68484.0
2015-08-18 15:25:00,11.76,11.77,11.76,11.77,126000.0,8.9023,8.9098,8.9023,8.9098,126000.0
2015-08-18 15:30:00,11.77,11.77,11.75,11.75,86280.0,8.9098,8.9098,8.8947,8.8947,86280.0
2015-08-18 15:35:00,11.75,11.76,11.75,11.75,116728.0,8.8947,8.9023,8.8947,8.8947,116728.0
2015-08-18 15:40:00,11.75,11.75,11.73,11.73,115564.0,8.8947,8.8947,8.8795,8.8795,115564.0
2015-08-18 15:45:00,11.73,11.74,11.72,11.74,180148.0,8.8795,8.8871,8.872,8.8871,180148.0
2015-08-18 15:50:00,11.74,11.75,11.74,11.74,212084.0,8.8871,8.8947,8.8871,8.8871,212084.0
2015-08-18 15:55:00,11.74,11.75,11.74,11.75,242280.0,8.8871,8.8947,8.8871,8.8947,242280.0
2015-08-19 09:30:00,11.71,11.79,11.63,11.65,69036.0,8.8644,8.925,8.8038,8.819,69036.0
2015-08-19 09:35:00,11.64,11.72,11.63,11.72,18848.0,8.8114,8.872,8.8038,8.872,18848.0
2015-08-19 09:40:00,11.71,11.71,11.66,11.66,24568.0,8.8644,8.8644,8.8266,8.8266,24568.0
2015-08-19 09:45:00,11.66,11.66,11.63,11.65,19200.0,8.8266,8.8266,8.8038,8.819,19200.0
2015-08-19 09:50:00,11.65,11.67,11.64,11.67,27416.0,8.819,8.8341,8.8114,8.8341,27416.0
2015-08-19 09:55:00,11.66,11.68,11.65,11.65,36372.0,8.8266,8.8417,8.819,8.819,36372.0
2015-08-19 10:00:00,11.65,11.68,11.64,11.67,36580.0,8.819,8.8417,8.8114,8.8341,36580.0
2015-08-19 10:05:00,11.66,11.68,11.65,11.66,52732.0,8.8266,8.8417,8.819,8.8266,52732.0
2015-08-19 10:10:00,11.67,11.68,11.65,11.65,50672.0,8.8341,8.8417,8.819,8.819,50672.0
2015-08-19 10:15:00,11.65,11.65,11.6,11.6,117520.0,8.819,8.819,8.7811,8.7811,117520.0
2015-08-19 10:20:00,11.6,11.61,11.59,11.61,40500.0,8.7811,8.7887,8.7736,8.7887,40500.0
2015-08-19 10:25:00,11.6,11.61,11.58,11.58,71372.0,8.7811,8.7887,8.766,8.766,71372.0
2015-08-19 10:30:00,11.58,11.58,11.55,11.55,59268.0,8.766,8.766,8.7433,8.7433,59268.0
2015-08-19 10:35:00,11.54,11.55,11.53,11.54,121008.0,8.7357,8.7433,8.7281,8.7357,121008.0
2015-08-19 10:40:00,11.54,11.55,11.53,11.54,49956.0,8.7357,8.7433,8.7281,8.7357,49956.0
2015-08-19 10:45:00,11.53,11.54,11.49,11.5,109824.0,8.7281,8.7357,8.6979,8.7054,109824.0
2015-08-19 10:50:00,11.5,11.51,11.49,11.49,78496.0,8.7054,8.713,8.6979,8.6979,78496.0
2015-08-19 10:55:00,11.49,11.51,11.49,11.5,94436.0,8.6979,8.713,8.6979,8.7054,94436.0
2015-08-19 11:00:00,11.5,11.51,11.48,11.49,91688.0,8.7054,8.713,8.6903,8.6979,91688.0
2015-08-19 11:05:00,11.48,11.49,11.48,11.49,40160.0,8.6903,8.6979,8.6903,8.6979,40160.0
2015-08-19 11:10:00,11.48,11.5,11.48,11.49,32928.0,8.6903,8.7054,8.6903,8.6979,32928.0
2015-08-19 11:15:00,11.49,11.49,11.48,11.49,48056.0,8.6979,8.6979,8.6903,8.6979,48056.0
2015-08-19 11:20:00,11.49,11.49,11.45,11.45,72620.0,8.6979,8.6979,8.6676,8.6676,72620.0
2015-08-19 11:25:00,11.45,11.46,11.44,11.45,73112.0,8.6676,8.6752,8.66,8.6676,73112.0
2015-08-19 11:30:00,11.45,11.45,11.44,11.45,26204.0,8.6676,8.6676,8.66,8.6676,26204.0
2015-08-19 11:35:00,11.45,11.48,11.45,11.48,69804.0,8.6676,8.6903,8.6676,8.6903,69804.0
2015-08-19 11:40:00,11.48,11.51,11.47,11.51,389576.0,8.6903,8.713,8.6827,8.713,389576.0
2015-08-19 11:45:00,11.5,11.51,11.49,11.49,92488.0,8.7054,8.713,8.6979,8.6979,92488.0
2015-08-19 11:50:00,11.49,11.51,11.49,11.51,58276.0,8.6979,8.713,8.6979,8.713,58276.0
2015-08-19 11:55:00,11.51,11.52,11.51,11.52,39572.0,8.713,8.7206,8.713,8.7206,39572.0
2015-08-19 12:00:00,11.51,11.52,11.5,11.5,54560.0,8.713,8.7206,8.7054,8.7054,54560.0
2015-08-19 12:05:00,11.49,11.49,11.47,11.48,65696.0,8.6979,8.6979,8.6827,8.6903,65696.0
2015-08-19 12:10:00,11.48,11.49,11.48,11.49,50812.0,8.6903,8.6979,8.6903,8.6979,50812.0
2015-08-19 12:15:00,11.49,11.51,11.49,11.5,84088.0,8.6979,8.713,8.6979,8.7054,84088.0
2015-08-19 12:20:00,11.49,11.51,11.49,11.5,26800.0,8.6979,8.713,8.6979,8.7054,26800.0
2015-08-19 12:25:00,11.5,11.53,11.49,11.51,93288.0,8.7054,8.7281,8.6979,8.713,93288.0
2015-08-19 12:30:00,11.51,11.55,11.51,11.54,94996.0,8.713,8.7433,8.713,8.7357,94996.0
2015-08-19 12:35:00,11.55,11.56,11.54,11.56,34704.0,8.7433,8.7509,8.7357,8.7509,34704.0
2015-08-19 12:40:00,11.57,11.58,11.57,11.58,31172.0,8.7584,8.766,8.7584,8.766,31172.0
2015-08-19 12:45:00,11.58,11.59,11.58,11.59,165192.0,8.766,8.7736,8.766,8.7736,165192.0
2015-08-19 12:50:00,11.59,11.63,11.59,11.62,53200.0,8.7736,8.8038,8.7736,8.7963,53200.0
2015-08-19 12:55:00,11.62,11.64,11.62,11.64,57892.0,8.7963,8.8114,8.7963,8.8114,57892.0
2015-08-19 13:00:00,11.63,11.64,11.6,11.61,93160.0,8.8038,8.8114,8.7811,8.7887,93160.0
2015-08-19 13:05:00,11.62,11.62,11.59,11.6,32916.0,8.7963,8.7963,8.7736,8.7811,32916.0
2015-08-19 13:10:00,11.6,11.62,11.6,11.61,86000.0,8.7811,8.7963,8.7811,8.7887,86000.0
2015-08-19 13:15:00,11.61,11.62,11.61,11.62,45104.0,8.7887,8.7963,8.7887,8.7963,45104.0
2015-08-19 13:20:00,11.62,11.64,11.62,11.64,52224.0,8.7963,8.8114,8.7963,8.8114,52224.0
2015-08-19 13:25:00,11.65,11.65,11.64,11.64,52312.0,8.819,8.819,8.8114,8.8114,52312.0
2015-08-19 13:30:00,11.63,11.65,11.63,11.63,34000.0,8.8038,8.819,8.8038,8.8038,34000.0
2015-08-19 13:35:00,11.63,11.64,11.62,11.64,97112.0,8.8038,8.8114,8.7963,8.8114,97112.0
2015-08-19 13:40:00,11.63,11.65,11.63,11.65,45056.0,8.8038,8.819,8.8038,8.819,45056.0
2015-08-19 13:45:00,11.65,11.65,11.64,11.64,62432.0,8.819,8.819,8.8114,8.8114,62432.0
2015-08-19 13:50:00,11.64,11.64,11.62,11.63,34936.0,8.8114,8.8114,8.7963,8.8038,34936.0
2015-08-19 13:55:00,11.63,11.63,11.62,11.62,78224.0,8.8038,8.8038,8.7963,8.7963,78224.0
2015-08-19 14:00:00,11.62,11.65,11.62,11.65,46608.0,8.7963,8.819,8.7963,8.819,46608.0
2015-08-19 14:05:00,11.65,11.66,11.63,11.65,69624.0,8.819,8.8266,8.8038,8.819,69624.0
2015-08-19 14:10:00,11.65,11.68,11.65,11.66,95564.0,8.819,8.8417,8.819,8.8266,95564.0
2015-08-19 14:15:00,11.66,11.67,11.64,11.65,43800.0,8.8266,8.8341,8.8114,8.819,43800.0
2015-08-19 14:20:00,11.64,11.66,11.63,11.65,56120.0,8.8114,8.8266,8.8038,8.819,56120.0
2015-08-19 14:25:00,11.65,11.65,11.63,11.63,59380.0,8.819,8.819,8.8038,8.8038,59380.0
2015-08-19 14:30:00,11.63,11.64,11.62,11.62,135520.0,8.8038,8.8114,8.7963,8.7963,135520.0
2015-08-19 14:35:00,11.62,11.63,11.62,11.63,142048.0,8.7963,8.8038,8.7963,8.8038,142048.0
2015-08-19 14:40:00,11.63,11.65,11.62,11.62,40732.0,8.8038,8.819,8.7963,8.7963,40732.0
2015-08-19 14:45:00,11.62,11.63,11.61,11.63,148504.0,8.7963,8.8038,8.7887,8.8038,148504.0
2015-08-19 14:50:00,11.63,11.64,11.63,11.63,80460.0,8.8038,8.8114,8.8038,8.8038,80460.0
2015-08-19 14:55:00,11.63,11.63,11.61,11.61,68996.0,8.8038,8.8038,8.7887,8.7887,68996.0
2015-08-19 15:00:00,11.61,11.61,11.58,11.59,254520.0,8.7887,8.7887,8.766,8.7736,254520.0
2015-08-19 15:05:00,11.59,11.6,11.59,11.59,78920.0,8.7736,8.7811,8.7736,8.7736,78920.0
2015-08-19 15:10:00,11.59,11.6,11.58,11.58,63152.0,8.7736,8.7811,8.766,8.766,63152.0
2015-08-19 15:15:00,11.59,11.59,11.56,11.58,114152.0,8.7736,8.7736,8.7509,8.766,114152.0
2015-08-19 15:20:00,11.59,11.61,11.58,11.61,162240.0,8.7736,8.7887,8.766,8.7887,162240.0
2015-08-19 15:25:00,11.61,11.62,11.61,11.62,50320.0,8.7887,8.7963,8.7887,8.7963,50320.0
2015-08-19 15:30:00,11.62,11.63,11.61,11.62,86616.0,8.7963,8.8038,8.7887,8.7963,86616.0
2015-08-19 15:35:00,11.62,11.62,11.6,11.6,61128.0,8.7963,8.7963,8.7811,8.7811,61128.0
2015-08-19 15:40:00,11.6,11.63,11.6,11.62,150288.0,8.7811,8.8038,8.7811,8.7963,150288.0
2015-08-19 15:45:00,11.63,11.65,11.62,11.65,123796.0,8.8038,8.819,8.7963,8.819,123796.0
2015-08-19 15:50:00,11.65,11.65,11.63,11.63,207388.0,8.819,8.819,8.8038,8.8038,207388.0
2015-08-19 15:55:00,11.63,11.63,11.61,11.61,288668.0,8.8038,8.8038,8.7887,8.7887,288668.0
2015-08-20 09:30:00,11.42,11.5,11.42,11.49,155984.0,8.6449,8.7054,8.6449,8.6979,155984.0
2015-08-20 09:35:00,11.47,11.48,11.4,11.41,180524.0,8.6827,8.6903,8.6297,8.6373,180524.0
2015-08-20 09:40:00,11.43,11.44,11.39,11.39,41732.0,8.6525,8.66,8.6222,8.6222,41732.0
2015-08-20 09:45:00,11.4,11.44,11.39,11.39,75408.0,8.6297,8.66,8.6222,8.6222,75408.0
2015-08-20 09:50:00,11.39,11.45,11.38,11.42,53152.0,8.6222,8.6676,8.6146,8.6449,53152.0
2015-08-20 09:55:00,11.42,11.45,11.41,11.43,35520.0,8.6449,8.6676,8.6373,8.6525,35520.0
2015-08-20 10:00:00,11.43,11.45,11.41,11.41,30212.0,8.6525,8.6676,8.6373,8.6373,30212.0
2015-08-20 10:05:00,11.41,11.44,11.4,11.42,151164.0,8.6373,8.66,8.6297,8.6449,151164.0
2015-08-20 10:10:00,11.43,11.45,11.41,11.42,112584.0,8.6525,8.6676,8.6373,8.6449,112584.0
2015-08-20 10:15:00,11.43,11.47,11.43,11.45,36432.0,8.6525,8.6827,8.6525,8.6676,36432.0
2015-08-20 10:20:00,11.45,11.46,11.41,11.42,42000.0,8.6676,8.6752,8.6373,8.6449,42000.0
2015-08-20 10:25:00,11.41,11.41,11.38,11.4,56880.0,8.6373,8.6373,8.6146,8.6297,56880.0
2015-08-20 10:30:00,11.4,11.4,11.37,11.38,39644.0,8.6297,8.6297,8.607,8.6146,39644.0
2015-08-20 10:35:00,11.37,11.4,11.36,11.39,43800.0,8.607,8.6297,8.5995,8.6222,43800.0
2015-08-20 10:40:00,11.38,11.41,11.38,11.41,28564.0,8.6146,8.6373,8.6146,8.6373,28564.0
2015-08-20 10:45:00,11.4,11.41,11.39,11.41,69924.0,8.6297,8.6373,8.6222,8.6373,69924.0
2015-08-20 10:50:00,11.41,11.41,11.38,11.39,98272.0,8.6373,8.6373,8.6146,8.6222,98272.0
2015-08-20 10:55:00,11.39,11.39,11.36,11.36,52912.0,8.6222,8.6222,8.5995,8.5995,52912.0
2015-08-20 11:00:00,11.36,11.39,11.35,11.38,93520.0,8.5995,8.6222,8.5919,8.6146,93520.0
2015-08-20 11:05:00,11.37,11.37,11.34,11.35,70848.0,8.607,8.607,8.5843,8.5919,70848.0
2015-08-20 11:10:00,11.35,11.36,11.32,11.33,75160.0,8.5919,8.5995,8.5692,8.5768,75160.0
2015-08-20 11:15:00,11.33,11.34,11.31,11.31,42864.0,8.5768,8.5843,8.5616,8.5616,42864.0
2015-08-20 11:20:00,11.31,11.33,11.3,11.31,119032.0,8.5616,8.5768,8.554,8.5616,119032.0
2015-08-20 11:25:00,11.31,11.33,11.3,11.33,70200.0,8.5616,8.5768,8.554,8.5768,70200.0
2015-08-20 11:30:00,11.33,11.33,11.32,11.32,60464.0,8.5768,8.5768,8.5692,8.5692,60464.0
2015-08-20 11:35:00,11.32,11.34,11.31,11.34,249412.0,8.5692,8.5843,8.5616,8.5843,249412.0
2015-08-20 11:40:00,11.34,11.36,11.33,11.36,23600.0,8.5843,8.5995,8.5768,8.5995,23600.0
2015-08-20 11:45:00,11.36,11.38,11.36,11.36,35800.0,8.5995,8.6146,8.5995,8.5995,35800.0
2015-08-20 11:50:00,11.37,11.38,11.35,11.38,19880.0,8.607,8.6146,8.5919,8.6146,19880.0
2015-08-20 11:55:00,11.37,11.39,11.37,11.39,31276.0,8.607,8.6222,8.607,8.6222,31276.0
2015-08-20 12:00:00,11.39,11.4,11.37,11.37,31072.0,8.6222,8.6297,8.607,8.607,31072.0
2015-08-20 12:05:00,11.37,11.37,11.36,11.37,39788.0,8.607,8.607,8.5995,8.607,39788.0
2015-08-20 12:10:00,11.38,11.38,11.36,11.37,20896.0,8.6146,8.6146,8.5995,8.607,20896.0
2015-08-20 12:15:00,11.36,11.36,11.35,11.36,12000.0,8.5995,8.5995,8.5919,8.5995,12000.0
2015-08-20 12:20:00,11.36,11.37,11.33,11.33,40960.0,8.5995,8.607,8.5768,8.5768,40960.0
2015-08-20 12:25:00,11.34,11.35,11.33,11.34,38144.0,8.5843,8.5919,8.5768,8.5843,38144.0
2015-08-20 12:30:00,11.34,11.35,11.33,11.35,20896.0,8.5843,8.5919,8.5768,8.5919,20896.0
2015-08-20 12:35:00,11.34,11.36,11.34,11.35,22400.0,8.5843,8.5995,8.5843,8.5919,22400.0
2015-08-20 12:40:00,11.34,11.35,11.33,11.33,18896.0,8.5843,8.5919,8.5768,8.5768,18896.0
2015-08-20 12:45:00,11.33,11.33,11.31,11.33,40972.0,8.5768,8.5768,8.5616,8.5768,40972.0
2015-08-20 12:50:00,11.33,11.33,11.3,11.32,37860.0,8.5768,8.5768,8.554,8.5692,37860.0
2015-08-20 12:55:00,11.32,11.34,11.31,11.33,109484.0,8.5692,8.5843,8.5616,8.5768,109484.0
2015-08-20 13:00:00,11.33,11.34,11.32,11.32,24800.0,8.5768,8.5843,8.5692,8.5692,24800.0
2015-08-20 13:05:00,11.33,11.34,11.32,11.33,22000.0,8.5768,8.5843,8.5692,8.5768,22000.0
2015-08-20 13:10:00,11.32,11.33,11.32,11.33,74196.0,8.5692,8.5768,8.5692,8.5768,74196.0
2015-08-20 13:15:00,11.33,11.34,11.33,11.34,29728.0,8.5768,8.5843,8.5768,8.5843,29728.0
2015-08-20 13:20:00,11.34,11.36,11.34,11.36,28600.0,8.5843,8.5995,8.5843,8.5995,28600.0
2015-08-20 13:25:00,11.36,11.38,11.35,11.37,27180.0,8.5995,8.6146,8.5919,8.607,27180.0
2015-08-20 13:30:00,11.36,11.38,11.36,11.38,31484.0,8.5995,8.6146,8.5995,8.6146,31484.0
2015-08-20 13:35:00,11.38,11.38,11.37,11.37,49108.0,8.6146,8.6146,8.607,8.607,49108.0
2015-08-20 13:40:00,11.38,11.38,11.37,11.38,95860.0,8.6146,8.6146,8.607,8.6146,95860.0
2015-08-20 13:45:00,11.39,11.4,11.38,11.4,46072.0,8.6222,8.6297,8.6146,8.6297,46072.0
2015-08-20 13:50:00,11.4,11.41,11.4,11.4,19400.0,8.6297,8.6373,8.6297,8.6297,19400.0
2015-08-20 13:55:00,11.4,11.4,11.39,11.4,38324.0,8.6297,8.6297,8.6222,8.6297,38324.0
2015-08-20 14:00:00,11.4,11.41,11.4,11.4,31488.0,8.6297,8.6373,8.6297,8.6297,31488.0
2015-08-20 14:05:00,11.39,11.4,11.38,11.39,24620.0,8.6222,8.6297,8.6146,8.6222,24620.0
2015-08-20 14:10:00,11.39,11.39,11.38,11.38,27108.0,8.6222,8.6222,8.6146,8.6146,27108.0
2015-08-20 14:15:00,11.38,11.38,11.37,11.38,83244.0,8.6146,8.6146,8.607,8.6146,83244.0
2015-08-20 14:20:00,11.38,11.4,11.38,11.38,28684.0,8.6146,8.6297,8.6146,8.6146,28684.0
2015-08-20 14:25:00,11.38,11.39,11.38,11.38,41304.0,8.6146,8.6222,8.6146,8.6146,41304.0
2015-08-20 14:30:00,11.38,11.38,11.37,11.38,99744.0,8.6146,8.6146,8.607,8.6146,99744.0
2015-08-20 14:35:00,11.38,11.39,11.38,11.38,33344.0,8.6146,8.6222,8.6146,8.6146,33344.0
2015-08-20 14:40:00,11.38,11.38,11.37,11.37,80020.0,8.6146,8.6146,8.607,8.607,80020.0
2015-08-20 14:45:00,11.37,11.38,11.36,11.37,95504.0,8.607,8.6146,8.5995,8.607,95504.0
2015-08-20 14:50:00,11.37,11.39,11.37,11.38,21596.0,8.607,8.6222,8.607,8.6146,21596.0
2015-08-20 14:55:00,11.38,11.38,11.36,11.38,48764.0,8.6146,8.6146,8.5995,8.6146,48764.0
2015-08-20 15:00:00,11.38,11.38,11.37,11.38,37636.0,8.6146,8.6146,8.607,8.6146,37636.0
2015-08-20 15:05:00,11.38,11.39,11.38,11.39,36536.0,8.6146,8.6222,8.6146,8.6222,36536.0
2015-08-20 15:10:00,11.39,11.39,11.38,11.39,53620.0,8.6222,8.6222,8.6146,8.6222,53620.0
2015-08-20 15:15:00,11.38,11.38,11.37,11.38,35972.0,8.6146,8.6146,8.607,8.6146,35972.0
2015-08-20 15:20:00,11.38,11.38,11.37,11.37,81132.0,8.6146,8.6146,8.607,8.607,81132.0
2015-08-20 15:25:00,11.37,11.38,11.36,11.37,83392.0,8.607,8.6146,8.5995,8.607,83392.0
2015-08-20 15:30:00,11.38,11.39,11.37,11.38,64704.0,8.6146,8.6222,8.607,8.6146,64704.0
2015-08-20 15:35:00,11.38,11.38,11.37,11.37,61748.0,8.6146,8.6146,8.607,8.607,61748.0
2015-08-20 15:40:00,11.37,11.38,11.36,11.38,62568.0,8.607,8.6146,8.5995,8.6146,62568.0
2015-08-20 15:45:00,11.37,11.37,11.34,11.35,141504.0,8.607,8.607,8.5843,8.5919,141504.0
2015-08-20 15:50:00,11.35,11.35,11.32,11.32,83140.0,8.5919,8.5919,8.5692,8.5692,83140.0
2015-08-20 15:55:00,11.32,11.33,11.3,11.31,279164.0,8.5692,8.5768,8.554,8.5616,279164.0
2015-08-21 09:30:00,11.19,11.24,11.16,11.23,265632.0,8.4708,8.5086,8.4481,8.5011,265632.0
2015-08-21 09:35:00,11.24,11.26,11.19,11.25,47660.0,8.5086,8.5238,8.4708,8.5162,47660.0
2015-08-21 09:40:00,11.24,11.29,11.22,11.27,77124.0,8.5086,8.5465,8.4935,8.5313,77124.0
2015-08-21 09:45:00,11.26,11.3,11.25,11.3,70808.0,8.5238,8.554,8.5162,8.554,70808.0
2015-08-21 09:50:00,11.29,11.33,11.27,11.31,139192.0,8.5465,8.5768,8.5313,8.5616,139192.0
2015-08-21 09:55:00,11.32,11.46,11.31,11.45,296944.0,8.5692,8.6752,8.5616,8.6676,296944.0
2015-08-21 10:00:00,11.45,11.49,11.43,11.49,78716.0,8.6676,8.6979,8.6525,8.6979,78716.0
2015-08-21 10:05:00,11.48,11.5,11.47,11.49,112240.0,8.6903,8.7054,8.6827,8.6979,112240.0
2015-08-21 10:10:00,11.49,11.53,11.49,11.51,144536.0,8.6979,8.7281,8.6979,8.713,144536.0
2015-08-21 10:15:00,11.51,11.51,11.49,11.5,165108.0,8.713,8.713,8.6979,8.7054,165108.0
2015-08-21 10:20:00,11.49,11.51,11.48,11.49,81828.0,8.6979,8.713,8.6903,8.6979,81828.0
2015-08-21 10:25:00,11.49,11.5,11.47,11.47,75556.0,8.6979,8.7054,8.6827,8.6827,75556.0
2015-08-21 10:30:00,11.47,11.48,11.42,11.43,63984.0,8.6827,8.6903,8.6449,8.6525,63984.0
2015-08-21 10:35:00,11.43,11.43,11.41,11.42,59708.0,8.6525,8.6525,8.6373,8.6449,59708.0
2015-08-21 10:40:00,11.42,11.43,11.42,11.42,112024.0,8.6449,8.6525,8.6449,8.6449,112024.0
2015-08-21 10:45:00,11.42,11.43,11.41,11.42,63084.0,8.6449,8.6525,8.6373,8.6449,63084.0
2015-08-21 10:50:00,11.43,11.44,11.42,11.43,110988.0,8.6525,8.66,8.6449,8.6525,110988.0
2015-08-21 10:55:00,11.43,11.46,11.38,11.4,124932.0,8.6525,8.6752,8.6146,8.6297,124932.0
2015-08-21 11:00:00,11.39,11.4,11.35,11.36,178888.0,8.6222,8.6297,8.5919,8.5995,178888.0
2015-08-21 11:05:00,11.36,11.37,11.35,11.35,64512.0,8.5995,8.607,8.5919,8.5919,64512.0
2015-08-21 11:10:00,11.35,11.35,11.3,11.31,133616.0,8.5919,8.5919,8.554,8.5616,133616.0
2015-08-21 11:15:00,11.31,11.35,11.31,11.34,53052.0,8.5616,8.5919,8.5616,8.5843,53052.0
2015-08-21 11:20:00,11.34,11.35,11.31,11.33,118944.0,8.5843,8.5919,8.5616,8.5768,118944.0
2015-08-21 11:25:00,11.33,11.36,11.31,11.35,86264.0,8.5768,8.5995,8.5616,8.5919,86264.0
2015-08-21 11:30:00,11.35,11.36,11.31,11.31,89616.0,8.5919,8.5995,8.5616,8.5616,89616.0
2015-08-21 11:35:00,11.31,11.31,11.26,11.27,108312.0,8.5616,8.5616,8.5238,8.5313,108312.0
2015-08-21 11:40:00,11.27,11.31,11.27,11.29,53652.0,8.5313,8.5616,8.5313,8.5465,53652.0
2015-08-21 11:45:00,11.29,11.32,11.29,11.32,37272.0,8.5465,8.5692,8.5465,8.5692,37272.0
2015-08-21 11:50:00,11.32,11.33,11.31,11.33,71512.0,8.5692,8.5768,8.5616,8.5768,71512.0
2015-08-21 11:55:00,11.33,11.38,11.33,11.38,54668.0,8.5768,8.6146,8.5768,8.6146,54668.0
2015-08-21 12:00:00,11.38,11.41,11.37,11.41,31948.0,8.6146,8.6373,8.607,8.6373,31948.0
2015-08-21 12:05:00,11.41,11.46,11.4,11.45,62176.0,8.6373,8.6752,8.6297,8.6676,62176.0
2015-08-21 12:10:00,11.45,11.48,11.45,11.47,98912.0,8.6676,8.6903,8.6676,8.6827,98912.0
2015-08-21 12:15:00,11.47,11.47,11.44,11.44,49320.0,8.6827,8.6827,8.66,8.66,49320.0
2015-08-21 12:20:00,11.44,11.45,11.43,11.44,41196.0,8.66,8.6676,8.6525,8.66,41196.0
2015-08-21 12:25:00,11.44,11.45,11.43,11.45,16800.0,8.66,8.6676,8.6525,8.6676,16800.0
2015-08-21 12:30:00,11.45,11.45,11.42,11.44,56596.0,8.6676,8.6676,8.6449,8.66,56596.0
2015-08-21 12:35:00,11.44,11.45,11.42,11.42,85572.0,8.66,8.6676,8.6449,8.6449,85572.0
2015-08-21 12:40:00,11.41,11.42,11.39,11.4,24884.0,8.6373,8.6449,8.6222,8.6297,24884.0
2015-08-21 12:45:00,11.4,11.4,11.38,11.39,89388.0,8.6297,8.6297,8.6146,8.6222,89388.0
2015-08-21 12:50:00,11.39,11.4,11.38,11.39,43036.0,8.6222,8.6297,8.6146,8.6222,43036.0
2015-08-21 12:55:00,11.39,11.39,11.37,11.37,87068.0,8.6222,8.6222,8.607,8.607,87068.0
2015-08-21 13:00:00,11.36,11.38,11.34,11.35,96684.0,8.5995,8.6146,8.5843,8.5919,96684.0
2015-08-21 13:05:00,11.34,11.35,11.34,11.34,14012.0,8.5843,8.5919,8.5843,8.5843,14012.0
2015-08-21 13:10:00,11.35,11.35,11.32,11.34,42548.0,8.5919,8.5919,8.5692,8.5843,42548.0
2015-08-21 13:15:00,11.34,11.34,11.33,11.34,29008.0,8.5843,8.5843,8.5768,8.5843,29008.0
2015-08-21 13:20:00,11.33,11.36,11.33,11.36,55208.0,8.5768,8.5995,8.5768,8.5995,55208.0
2015-08-21 13:25:00,11.36,11.39,11.36,11.38,101176.0,8.5995,8.6222,8.5995,8.6146,101176.0
2015-08-21 13:30:00,11.39,11.39,11.36,11.38,62660.0,8.6222,8.6222,8.5995,8.6146,62660.0
2015-08-21 13:35:00,11.38,11.41,11.37,11.41,116464.0,8.6146,8.6373,8.607,8.6373,116464.0
2015-08-21 13:40:00,11.41,11.42,11.41,11.41,57772.0,8.6373,8.6449,8.6373,8.6373,57772.0
2015-08-21 13:45:00,11.41,11.41,11.38,11.38,47552.0,8.6373,8.6373,8.6146,8.6146,47552.0
2015-08-21 13:50:00,11.38,11.39,11.37,11.38,33976.0,8.6146,8.6222,8.607,8.6146,33976.0
2015-08-21 13:55:00,11.38,11.42,11.38,11.42,45348.0,8.6146,8.6449,8.6146,8.6449,45348.0
2015-08-21 14:00:00,11.42,11.44,11.42,11.43,47764.0,8.6449,8.66,8.6449,8.6525,47764.0
2015-08-21 14:05:00,11.43,11.43,11.4,11.41,81968.0,8.6525,8.6525,8.6297,8.6373,81968.0
2015-08-21 14:10:00,11.4,11.41,11.39,11.4,53508.0,8.6297,8.6373,8.6222,8.6297,53508.0
2015-08-21 14:15:00,11.4,11.41,11.36,11.39,71344.0,8.6297,8.6373,8.5995,8.6222,71344.0
2015-08-21 14:20:00,11.39,11.39,11.38,11.38,20172.0,8.6222,8.6222,8.6146,8.6146,20172.0
2015-08-21 14:25:00,11.37,11.38,11.36,11.38,70752.0,8.607,8.6146,8.5995,8.6146,70752.0
2015-08-21 14:30:00,11.38,11.4,11.38,11.4,74648.0,8.6146,8.6297,8.6146,8.6297,74648.0
2015-08-21 14:35:00,11.4,11.4,11.35,11.35,27652.0,8.6297,8.6297,8.5919,8.5919,27652.0
2015-08-21 14:40:00,11.35,11.35,11.34,11.34,25012.0,8.5919,8.5919,8.5843,8.5843,25012.0
2015-08-21 14:45:00,11.34,11.34,11.32,11.32,25200.0,8.5843,8.5843,8.5692,8.5692,25200.0
2015-08-21 14:50:00,11.32,11.32,11.3,11.31,58644.0,8.5692,8.5692,8.554,8.5616,58644.0
2015-08-21 14:55:00,11.31,11.33,11.31,11.31,64260.0,8.5616,8.5768,8.5616,8.5616,64260.0
2015-08-21 15:00:00,11.31,11.31,11.29,11.3,93032.0,8.5616,8.5616,8.5465,8.554,93032.0
2015-08-21 15:05:00,11.3,11.31,11.28,11.28,43776.0,8.554,8.5616,8.5389,8.5389,43776.0
2015-08-21 15:10:00,11.27,11.27,11.24,11.24,61576.0,8.5313,8.5313,8.5086,8.5086,61576.0
2015-08-21 15:15:00,11.24,11.27,11.22,11.26,120036.0,8.5086,8.5313,8.4935,8.5238,120036.0
2015-08-21 15:20:00,11.26,11.27,11.24,11.27,92800.0,8.5238,8.5313,8.5086,8.5313,92800.0
2015-08-21 15:25:00,11.27,11.27,11.24,11.26,82192.0,8.5313,8.5313,8.5086,8.5238,82192.0
2015-08-21 15:30:00,11.26,11.26,11.22,11.23,119464.0,8.5238,8.5238,8.4935,8.5011,119464.0
2015-08-21 15:35:00,11.23,11.25,11.22,11.25,106896.0,8.5011,8.5162,8.4935,8.5162,106896.0
2015-08-21 15:40:00,11.25,11.28,11.25,11.27,95720.0,8.5162,8.5389,8.5162,8.5313,95720.0
2015-08-21 15:45:00,11.27,11.28,11.24,11.27,141772.0,8.5313,8.5389,8.5086,8.5313,141772.0
2015-08-21 15:50:00,11.27,11.28,11.24,11.24,221496.0,8.5313,8.5389,8.5086,8.5086,221496.0
2015-08-21 15:55:00,11.24,11.24,11.21,11.21,446420.0,8.5086,8.5086,8.4859,8.4859,446420.0
2015-08-24 09:30:00,10.47,10.47,10.15,10.15,27724.0,7.9257,7.9257,7.6835,7.6835,27724.0
2015-08-24 09:35:00,10.44,10.44,9.67,10.02,647816.0,7.903,7.903,7.3201,7.5851,647816.0
2015-08-24 09:40:00,10.0,10.47,9.99,10.47,168932.0,7.5699,7.9257,7.5624,7.9257,168932.0
2015-08-24 09:45:00,10.45,10.54,10.44,10.53,276576.0,7.9106,7.9787,7.903,7.9712,276576.0
2015-08-24 09:50:00,10.54,10.55,10.42,10.43,207956.0,7.9787,7.9863,7.8879,7.8955,207956.0
2015-08-24 09:55:00,10.43,10.51,10.42,10.49,143388.0,7.8955,7.956,7.8879,7.9409,143388.0
2015-08-24 10:00:00,10.49,10.66,10.48,10.66,142420.0,7.9409,8.0696,7.9333,8.0696,142420.0
2015-08-24 10:05:00,10.68,10.74,10.67,10.69,148848.0,8.0847,8.1301,8.0771,8.0923,148848.0
2015-08-24 10:10:00,10.69,10.7,10.66,10.67,151496.0,8.0923,8.0998,8.0696,8.0771,151496.0
2015-08-24 10:15:00,10.66,10.7,10.66,10.69,64724.0,8.0696,8.0998,8.0696,8.0923,64724.0
2015-08-24 10:20:00,10.69,10.83,10.68,10.82,124196.0,8.0923,8.1983,8.0847,8.1907,124196.0
2015-08-24 10:25:00,10.82,10.85,10.81,10.81,124852.0,8.1907,8.2134,8.1831,8.1831,124852.0
2015-08-24 10:30:00,10.81,10.81,10.75,10.75,147380.0,8.1831,8.1831,8.1377,8.1377,147380.0
2015-08-24 10:35:00,10.75,10.88,10.75,10.86,93976.0,8.1377,8.2361,8.1377,8.221,93976.0
2015-08-24 10:40:00,10.86,10.86,10.76,10.77,78176.0,8.221,8.221,8.1453,8.1528,78176.0
2015-08-24 10:45:00,10.77,10.8,10.76,10.79,43672.0,8.1528,8.1755,8.1453,8.168,43672.0
2015-08-24 10:50:00,10.79,10.81,10.78,10.78,38780.0,8.168,8.1831,8.1604,8.1604,38780.0
2015-08-24 10:55:00,10.78,10.78,10.75,10.76,131308.0,8.1604,8.1604,8.1377,8.1453,131308.0
2015-08-24 11:00:00,10.76,10.77,10.72,10.72,86272.0,8.1453,8.1528,8.115,8.115,86272.0
2015-08-24 11:05:00,10.73,10.73,10.71,10.72,104188.0,8.1226,8.1226,8.1074,8.115,104188.0
2015-08-24 11:10:00,10.72,10.77,10.72,10.75,68144.0,8.115,8.1528,8.115,8.1377,68144.0
2015-08-24 11:15:00,10.75,10.75,10.73,10.75,45916.0,8.1377,8.1377,8.1226,8.1377,45916.0
2015-08-24 11:20:00,10.75,10.75,10.72,10.73,40156.0,8.1377,8.1377,8.115,8.1226,40156.0
2015-08-24 11:25:00,10.72,10.75,10.72,10.75,52472.0,8.115,8.1377,8.115,8.1377,52472.0
2015-08-24 11:30:00,10.75,10.75,10.74,10.74,95460.0,8.1377,8.1377,8.1301,8.1301,95460.0
2015-08-24 11:35:00,10.74,10.77,10.74,10.76,64344.0,8.1301,8.1528,8.1301,8.1453,64344.0
2015-08-24 11:40:00,10.76,10.78,10.74,10.78,81620.0,8.1453,8.1604,8.1301,8.1604,81620.0
2015-08-24 11:45:00,10.78,10.84,10.78,10.84,41512.0,8.1604,8.2058,8.1604,8.2058,41512.0
2015-08-24 11:50:00,10.84,10.99,10.84,10.98,150020.0,8.2058,8.3194,8.2058,8.3118,150020.0
2015-08-24 11:55:00,10.98,10.98,10.95,10.96,76396.0,8.3118,8.3118,8.2891,8.2967,76396.0
2015-08-24 12:00:00,10.96,10.96,10.91,10.91,44700.0,8.2967,8.2967,8.2588,8.2588,44700.0
2015-08-24 12:05:00,10.91,10.97,10.91,10.95,56412.0,8.2588,8.3042,8.2588,8.2891,56412.0
2015-08-24 12:10:00,10.95,10.99,10.95,10.97,40608.0,8.2891,8.3194,8.2891,8.3042,40608.0
2015-08-24 12:15:00,10.97,10.99,10.96,10.97,42336.0,8.3042,8.3194,8.2967,8.3042,42336.0
2015-08-24 12:20:00,10.98,10.99,10.97,10.99,24764.0,8.3118,8.3194,8.3042,8.3194,24764.0
2015-08-24 12:25:00,10.99,11.03,10.98,11.01,215148.0,8.3194,8.3497,8.3118,8.3345,215148.0
2015-08-24 12:30:00,11.02,11.03,11.01,11.02,93656.0,8.3421,8.3497,8.3345,8.3421,93656.0
2015-08-24 12:35:00,11.02,11.04,11.02,11.03,40108.0,8.3421,8.3572,8.3421,8.3497,40108.0
2015-08-24 12:40:00,11.03,11.03,11.01,11.02,51788.0,8.3497,8.3497,8.3345,8.3421,51788.0
2015-08-24 12:45:00,11.02,11.02,10.97,10.97,71504.0,8.3421,8.3421,8.3042,8.3042,71504.0
2015-08-24 12:50:00,10.97,10.99,10.95,10.99,40076.0,8.3042,8.3194,8.2891,8.3194,40076.0
2015-08-24 12:55:00,10.99,11.01,10.97,10.98,49876.0,8.3194,8.3345,8.3042,8.3118,49876.0
2015-08-24 13:00:00,10.97,11.02,10.97,10.99,46204.0,8.3042,8.3421,8.3042,8.3194,46204.0
2015-08-24 13:05:00,10.99,11.02,10.98,11.02,47504.0,8.3194,8.3421,8.3118,8.3421,47504.0
2015-08-24 13:10:00,11.01,11.02,11.0,11.02,39840.0,8.3345,8.3421,8.3269,8.3421,39840.0
2015-08-24 13:15:00,11.02,11.02,11.01,11.02,50148.0,8.3421,8.3421,8.3345,8.3421,50148.0
2015-08-24 13:20:00,11.02,11.02,10.97,10.97,60152.0,8.3421,8.3421,8.3042,8.3042,60152.0
2015-08-24 13:25:00,10.97,10.97,10.94,10.94,64216.0,8.3042,8.3042,8.2815,8.2815,64216.0
2015-08-24 13:30:00,10.94,10.94,10.91,10.91,37060.0,8.2815,8.2815,8.2588,8.2588,37060.0
2015-08-24 13:35:00,10.91,10.92,10.88,10.88,68552.0,8.2588,8.2664,8.2361,8.2361,68552.0
2015-08-24 13:40:00,10.88,10.89,10.86,10.87,51400.0,8.2361,8.2437,8.221,8.2285,51400.0
2015-08-24 13:45:00,10.87,10.89,10.86,10.89,63840.0,8.2285,8.2437,8.221,8.2437,63840.0
2015-08-24 13:50:00,10.89,10.89,10.85,10.85,33752.0,8.2437,8.2437,8.2134,8.2134,33752.0
2015-08-24 13:55:00,10.84,10.84,10.82,10.82,35928.0,8.2058,8.2058,8.1907,8.1907,35928.0
2015-08-24 14:00:00,10.82,10.82,10.8,10.81,50608.0,8.1907,8.1907,8.1755,8.1831,50608.0
2015-08-24 14:05:00,10.81,10.81,10.76,10.77,44024.0,8.1831,8.1831,8.1453,8.1528,44024.0
2015-08-24 14:10:00,10.77,10.78,10.75,10.76,53540.0,8.1528,8.1604,8.1377,8.1453,53540.0
2015-08-24 14:15:00,10.76,10.82,10.75,10.82,99796.0,8.1453,8.1907,8.1377,8.1907,99796.0
2015-08-24 14:20:00,10.82,10.83,10.78,10.79,73124.0,8.1907,8.1983,8.1604,8.168,73124.0
2015-08-24 14:25:00,10.79,10.79,10.75,10.76,35264.0,8.168,8.168,8.1377,8.1453,35264.0
2015-08-24 14:30:00,10.76,10.78,10.76,10.77,31392.0,8.1453,8.1604,8.1453,8.1528,31392.0
2015-08-24 14:35:00,10.77,10.82,10.77,10.81,64480.0,8.1528,8.1907,8.1528,8.1831,64480.0
2015-08-24 14:40:00,10.81,10.81,10.75,10.75,58980.0,8.1831,8.1831,8.1377,8.1377,58980.0
2015-08-24 14:45:00,10.75,10.77,10.74,10.74,120632.0,8.1377,8.1528,8.1301,8.1301,120632.0
2015-08-24 14:50:00,10.74,10.74,10.69,10.69,86716.0,8.1301,8.1301,8.0923,8.0923,86716.0
2015-08-24 14:55:00,10.68,10.7,10.68,10.68,55100.0,8.0847,8.0998,8.0847,8.0847,55100.0
2015-08-24 15:00:00,10.68,10.68,10.62,10.64,171700.0,8.0847,8.0847,8.0393,8.0544,171700.0
2015-08-24 15:05:00,10.64,10.68,10.64,10.68,168124.0,8.0544,8.0847,8.0544,8.0847,168124.0
2015-08-24 15:10:00,10.68,10.68,10.63,10.64,78172.0,8.0847,8.0847,8.0469,8.0544,78172.0
2015-08-24 15:15:00,10.64,10.65,10.62,10.63,92032.0,8.0544,8.062,8.0393,8.0469,92032.0
2015-08-24 15:20:00,10.63,10.66,10.63,10.65,182152.0,8.0469,8.0696,8.0469,8.062,182152.0
2015-08-24 15:25:00,10.65,10.69,10.65,10.68,128636.0,8.062,8.0923,8.062,8.0847,128636.0
2015-08-24 15:30:00,10.68,10.68,10.65,10.67,269132.0,8.0847,8.0847,8.062,8.0771,269132.0
2015-08-24 15:35:00,10.67,10.76,10.67,10.75,246228.0,8.0771,8.1453,8.0771,8.1377,246228.0
2015-08-24 15:40:00,10.75,10.83,10.75,10.83,97448.0,8.1377,8.1983,8.1377,8.1983,97448.0
2015-08-24 15:45:00,10.83,10.86,10.82,10.83,253736.0,8.1983,8.221,8.1907,8.1983,253736.0
2015-08-24 15:50:00,10.83,10.86,10.82,10.86,256612.0,8.1983,8.221,8.1907,8.221,256612.0
2015-08-24 15:55:00,10.86,10.86,10.74,10.74,247692.0,8.221,8.221,8.1301,8.1301,247692.0
2015-08-25 09:30:00,11.02,11.17,11.02,11.09,45392.0,8.3421,8.4556,8.3421,8.3951,45392.0
2015-08-25 09:35:00,11.07,11.09,10.88,10.9,312348.0,8.3799,8.3951,8.2361,8.2512,312348.0
2015-08-25 09:40:00,10.91,10.95,10.82,10.83,174204.0,8.2588,8.2891,8.1907,8.1983,174204.0
2015-08-25 09:45:00,10.83,10.88,10.82,10.86,132268.0,8.1983,8.2361,8.1907,8.221,132268.0
2015-08-25 09:50:00,10.86,10.9,10.83,10.85,111872.0,8.221,8.2512,8.1983,8.2134,111872.0
2015-08-25 09:55:00,10.85,10.91,10.85,10.9,127468.0,8.2134,8.2588,8.2134,8.2512,127468.0
2015-08-25 10:00:00,10.9,10.9,10.85,10.87,147280.0,8.2512,8.2512,8.2134,8.2285,147280.0
2015-08-25 10:05:00,10.87,10.87,10.84,10.85,96020.0,8.2285,8.2285,8.2058,8.2134,96020.0
2015-08-25 10:10:00,10.85,10.88,10.83,10.88,173740.0,8.2134,8.2361,8.1983,8.2361,173740.0
2015-08-25 10:15:00,10.88,10.9,10.88,10.88,741116.0,8.2361,8.2512,8.2361,8.2361,741116.0
2015-08-25 10:20:00,10.88,10.9,10.87,10.88,197716.0,8.2361,8.2512,8.2285,8.2361,197716.0
2015-08-25 10:25:00,10.88,10.93,10.87,10.92,421252.0,8.2361,8.274,8.2285,8.2664,421252.0
2015-08-25 10:30:00,10.92,10.92,10.9,10.92,193168.0,8.2664,8.2664,8.2512,8.2664,193168.0
2015-08-25 10:35:00,10.91,10.93,10.91,10.93,270240.0,8.2588,8.274,8.2588,8.274,270240.0
2015-08-25 10:40:00,10.92,10.94,10.92,10.93,281648.0,8.2664,8.2815,8.2664,8.274,281648.0
2015-08-25 10:45:00,10.93,10.94,10.9,10.93,487956.0,8.274,8.2815,8.2512,8.274,487956.0
2015-08-25 10:50:00,10.93,10.95,10.9,10.92,1035800.0,8.274,8.2891,8.2512,8.2664,1035800.0
2015-08-25 10:55:00,10.92,10.93,10.92,10.93,593288.0,8.2664,8.274,8.2664,8.274,593288.0
2015-08-25 11:00:00,10.93,10.94,10.92,10.94,745680.0,8.274,8.2815,8.2664,8.2815,745680.0
2015-08-25 11:05:00,10.93,10.96,10.93,10.96,84868.0,8.274,8.2967,8.274,8.2967,84868.0
2015-08-25 11:10:00,10.96,10.97,10.95,10.96,239876.0,8.2967,8.3042,8.2891,8.2967,239876.0
2015-08-25 11:15:00,10.96,11.03,10.96,11.02,574120.0,8.2967,8.3497,8.2967,8.3421,574120.0
2015-08-25 11:20:00,11.02,11.03,11.01,11.02,250580.0,8.3421,8.3497,8.3345,8.3421,250580.0
2015-08-25 11:25:00,11.02,11.11,11.01,11.11,880160.0,8.3421,8.4102,8.3345,8.4102,880160.0
2015-08-25 11:30:00,11.11,11.11,11.0,11.02,1021396.0,8.4102,8.4102,8.3269,8.3421,1021396.0
2015-08-25 11:35:00,11.02,11.02,10.97,10.97,90624.0,8.3421,8.3421,8.3042,8.3042,90624.0
2015-08-25 11:40:00,10.97,10.98,10.96,10.96,103052.0,8.3042,8.3118,8.2967,8.2967,103052.0
2015-08-25 11:45:00,10.96,10.97,10.96,10.97,131956.0,8.2967,8.3042,8.2967,8.3042,131956.0
2015-08-25 11:50:00,10.97,11.01,10.96,11.0,196412.0,8.3042,8.3345,8.2967,8.3269,196412.0
2015-08-25 11:55:00,11.0,11.02,10.96,10.99,212752.0,8.3269,8.3421,8.2967,8.3194,212752.0
2015-08-25 12:00:00,10.99,11.02,10.99,11.02,79420.0,8.3194,8.3421,8.3194,8.3421,79420.0
2015-08-25 12:05:00,11.01,11.05,11.01,11.03,85740.0,8.3345,8.3648,8.3345,8.3497,85740.0
2015-08-25 12:10:00,11.03,11.05,11.03,11.05,67788.0,8.3497,8.3648,8.3497,8.3648,67788.0
2015-08-25 12:15:00,11.05,11.06,11.03,11.04,225400.0,8.3648,8.3724,8.3497,8.3572,225400.0
2015-08-25 12:20:00,11.04,11.06,11.03,11.06,1267724.0,8.3572,8.3724,8.3497,8.3724,1267724.0
2015-08-25 12:25:00,11.06,11.06,11.04,11.06,82256.0,8.3724,8.3724,8.3572,8.3724,82256.0
2015-08-25 12:30:00,11.06,11.06,11.05,11.06,458248.0,8.3724,8.3724,8.3648,8.3724,458248.0
2015-08-25 12:35:00,11.06,11.09,11.05,11.06,546464.0,8.3724,8.3951,8.3648,8.3724,546464.0
2015-08-25 12:40:00,11.07,11.1,11.06,11.1,52888.0,8.3799,8.4026,8.3724,8.4026,52888.0
2015-08-25 12:45:00,11.1,11.1,11.04,11.05,54560.0,8.4026,8.4026,8.3572,8.3648,54560.0
2015-08-25 12:50:00,11.06,11.06,10.99,11.0,152480.0,8.3724,8.3724,8.3194,8.3269,152480.0
2015-08-25 12:55:00,11.0,11.04,10.99,11.02,103560.0,8.3269,8.3572,8.3194,8.3421,103560.0
2015-08-25 13:00:00,11.02,11.03,11.0,11.01,84844.0,8.3421,8.3497,8.3269,8.3345,84844.0
2015-08-25 13:05:00,11.01,11.04,11.01,11.01,250496.0,8.3345,8.3572,8.3345,8.3345,250496.0
2015-08-25 13:10:00,11.01,11.02,11.0,11.02,81496.0,8.3345,8.3421,8.3269,8.3421,81496.0
2015-08-25 13:15:00,11.02,11.02,10.99,10.99,64784.0,8.3421,8.3421,8.3194,8.3194,64784.0
2015-08-25 13:20:00,10.99,11.02,10.99,11.01,84744.0,8.3194,8.3421,8.3194,8.3345,84744.0
2015-08-25 13:25:00,11.0,11.01,10.99,11.0,144864.0,8.3269,8.3345,8.3194,8.3269,144864.0
2015-08-25 13:30:00,11.0,11.02,11.0,11.02,70608.0,8.3269,8.3421,8.3269,8.3421,70608.0
2015-08-25 13:35:00,11.02,11.04,11.02,11.03,79712.0,8.3421,8.3572,8.3421,8.3497,79712.0
2015-08-25 13:40:00,11.03,11.04,11.03,11.04,86816.0,8.3497,8.3572,8.3497,8.3572,86816.0
2015-08-25 13:45:00,11.04,11.06,11.03,11.05,101216.0,8.3572,8.3724,8.3497,8.3648,101216.0
2015-08-25 13:50:00,11.05,11.11,11.05,11.1,49920.0,8.3648,8.4102,8.3648,8.4026,49920.0
2015-08-25 13:55:00,11.1,11.11,11.08,11.11,75852.0,8.4026,8.4102,8.3875,8.4102,75852.0
2015-08-25 14:00:00,11.11,11.13,11.1,11.11,69840.0,8.4102,8.4254,8.4026,8.4102,69840.0
2015-08-25 14:05:00,11.11,11.11,11.1,11.11,60328.0,8.4102,8.4102,8.4026,8.4102,60328.0
2015-08-25 14:10:00,11.11,11.12,11.1,11.11,32400.0,8.4102,8.4178,8.4026,8.4102,32400.0
2015-08-25 14:15:00,11.11,11.11,11.09,11.11,47588.0,8.4102,8.4102,8.3951,8.4102,47588.0
2015-08-25 14:20:00,11.11,11.15,11.11,11.12,32548.0,8.4102,8.4405,8.4102,8.4178,32548.0
2015-08-25 14:25:00,11.12,11.12,11.1,11.1,26796.0,8.4178,8.4178,8.4026,8.4026,26796.0
2015-08-25 14:30:00,11.1,11.13,11.1,11.1,27400.0,8.4026,8.4254,8.4026,8.4026,27400.0
2015-08-25 14:35:00,11.1,11.1,11.04,11.07,55312.0,8.4026,8.4026,8.3572,8.3799,55312.0
2015-08-25 14:40:00,11.07,11.09,11.06,11.06,37660.0,8.3799,8.3951,8.3724,8.3724,37660.0
2015-08-25 14:45:00,11.06,11.12,11.06,11.12,41796.0,8.3724,8.4178,8.3724,8.4178,41796.0
2015-08-25 14:50:00,11.13,11.14,11.09,11.09,53184.0,8.4254,8.4329,8.3951,8.3951,53184.0
2015-08-25 14:55:00,11.09,11.1,11.08,11.08,36840.0,8.3951,8.4026,8.3875,8.3875,36840.0
2015-08-25 15:00:00,11.08,11.11,11.08,11.09,66000.0,8.3875,8.4102,8.3875,8.3951,66000.0
2015-08-25 15:05:00,11.09,11.09,11.06,11.07,83804.0,8.3951,8.3951,8.3724,8.3799,83804.0
2015-08-25 15:10:00,11.06,11.1,11.06,11.08,61508.0,8.3724,8.4026,8.3724,8.3875,61508.0
2015-08-25 15:15:00,11.07,11.07,11.06,11.06,137820.0,8.3799,8.3799,8.3724,8.3724,137820.0
2015-08-25 15:20:00,11.06,11.06,11.02,11.02,68644.0,8.3724,8.3724,8.3421,8.3421,68644.0
2015-08-25 15:25:00,11.02,11.04,11.01,11.02,100812.0,8.3421,8.3572,8.3345,8.3421,100812.0
2015-08-25 15:30:00,11.02,11.03,10.99,11.01,150980.0,8.3421,8.3497,8.3194,8.3345,150980.0
2015-08-25 15:35:00,11.01,11.03,11.0,11.0,241152.0,8.3345,8.3497,8.3269,8.3269,241152.0
2015-08-25 15:40:00,11.0,11.03,11.0,11.0,178460.0,8.3269,8.3497,8.3269,8.3269,178460.0
2015-08-25 15:45:00,11.0,11.0,10.99,11.0,295004.0,8.3269,8.3269,8.3194,8.3269,295004.0
2015-08-25 15:50:00,11.0,11.03,11.0,11.02,336504.0,8.3269,8.3497,8.3269,8.3421,336504.0
2015-08-25 15:55:00,11.02,11.02,10.97,10.97,580396.0,8.3421,8.3421,8.3042,8.3042,580396.0
2015-08-26 09:30:00,11.17,11.21,11.15,11.21,165536.0,8.4556,8.4859,8.4405,8.4859,165536.0
2015-08-26 09:35:00,11.23,11.27,11.2,11.26,102684.0,8.5011,8.5313,8.4783,8.5238,102684.0
2015-08-26 09:40:00,11.26,11.29,11.24,11.26,130328.0,8.5238,8.5465,8.5086,8.5238,130328.0
2015-08-26 09:45:00,11.26,11.29,11.24,11.26,103844.0,8.5238,8.5465,8.5086,8.5238,103844.0
2015-08-26 09:50:00,11.27,11.29,11.24,11.28,209560.0,8.5313,8.5465,8.5086,8.5389,209560.0
2015-08-26 09:55:00,11.28,11.3,11.26,11.26,57916.0,8.5389,8.554,8.5238,8.5238,57916.0
2015-08-26 10:00:00,11.26,11.31,11.24,11.3,113504.0,8.5238,8.5616,8.5086,8.554,113504.0
2015-08-26 10:05:00,11.29,11.32,11.27,11.3,340088.0,8.5465,8.5692,8.5313,8.554,340088.0
2015-08-26 10:10:00,11.3,11.35,11.3,11.35,102048.0,8.554,8.5919,8.554,8.5919,102048.0
2015-08-26 10:15:00,11.34,11.34,11.26,11.26,333372.0,8.5843,8.5843,8.5238,8.5238,333372.0
2015-08-26 10:20:00,11.28,11.3,11.22,11.24,99028.0,8.5389,8.554,8.4935,8.5086,99028.0
2015-08-26 10:25:00,11.24,11.29,11.24,11.25,45984.0,8.5086,8.5465,8.5086,8.5162,45984.0
2015-08-26 10:30:00,11.25,11.33,11.22,11.3,116908.0,8.5162,8.5768,8.4935,8.554,116908.0
2015-08-26 10:35:00,11.3,11.31,11.24,11.26,47132.0,8.554,8.5616,8.5086,8.5238,47132.0
2015-08-26 10:40:00,11.25,11.26,11.22,11.25,139688.0,8.5162,8.5238,8.4935,8.5162,139688.0
2015-08-26 10:45:00,11.26,11.26,11.22,11.24,394592.0,8.5238,8.5238,8.4935,8.5086,394592.0
2015-08-26 10:50:00,11.25,11.28,11.23,11.27,37948.0,8.5162,8.5389,8.5011,8.5313,37948.0
2015-08-26 10:55:00,11.27,11.28,11.21,11.22,40708.0,8.5313,8.5389,8.4859,8.4935,40708.0
2015-08-26 11:00:00,11.21,11.24,11.16,11.24,101120.0,8.4859,8.5086,8.4481,8.5086,101120.0
2015-08-26 11:05:00,11.23,11.23,11.18,11.19,123788.0,8.5011,8.5011,8.4632,8.4708,123788.0
2015-08-26 11:10:00,11.17,11.21,11.16,11.17,142432.0,8.4556,8.4859,8.4481,8.4556,142432.0
2015-08-26 11:15:00,11.16,11.18,11.15,11.16,176300.0,8.4481,8.4632,8.4405,8.4481,176300.0
2015-08-26 11:20:00,11.16,11.18,11.13,11.13,40800.0,8.4481,8.4632,8.4254,8.4254,40800.0
2015-08-26 11:25:00,11.14,11.15,11.13,11.13,69032.0,8.4329,8.4405,8.4254,8.4254,69032.0
2015-08-26 11:30:00,11.14,11.17,11.12,11.14,96724.0,8.4329,8.4556,8.4178,8.4329,96724.0
2015-08-26 11:35:00,11.14,11.14,11.1,11.1,71896.0,8.4329,8.4329,8.4026,8.4026,71896.0
2015-08-26 11:40:00,11.09,11.13,11.09,11.1,49968.0,8.3951,8.4254,8.3951,8.4026,49968.0
2015-08-26 11:45:00,11.09,11.12,11.06,11.12,23808.0,8.3951,8.4178,8.3724,8.4178,23808.0
2015-08-26 11:50:00,11.1,11.13,11.1,11.11,26000.0,8.4026,8.4254,8.4026,8.4102,26000.0
2015-08-26 11:55:00,11.11,11.12,11.09,11.11,18156.0,8.4102,8.4178,8.3951,8.4102,18156.0
2015-08-26 12:00:00,11.09,11.09,11.05,11.05,54616.0,8.3951,8.3951,8.3648,8.3648,54616.0
2015-08-26 12:05:00,11.05,11.09,11.05,11.09,54364.0,8.3648,8.3951,8.3648,8.3951,54364.0
2015-08-26 12:10:00,11.08,11.1,11.07,11.08,53080.0,8.3875,8.4026,8.3799,8.3875,53080.0
2015-08-26 12:15:00,11.07,11.11,11.07,11.09,72248.0,8.3799,8.4102,8.3799,8.3951,72248.0
2015-08-26 12:20:00,11.09,11.1,11.04,11.05,22568.0,8.3951,8.4026,8.3572,8.3648,22568.0
2015-08-26 12:25:00,11.05,11.07,11.02,11.04,29716.0,8.3648,8.3799,8.3421,8.3572,29716.0
2015-08-26 12:30:00,11.04,11.05,11.01,11.01,35004.0,8.3572,8.3648,8.3345,8.3345,35004.0
2015-08-26 12:35:00,11.01,11.03,11.01,11.02,31288.0,8.3345,8.3497,8.3345,8.3421,31288.0
2015-08-26 12:40:00,11.01,11.02,11.01,11.01,27796.0,8.3345,8.3421,8.3345,8.3345,27796.0
2015-08-26 12:45:00,11.01,11.04,11.01,11.03,28064.0,8.3345,8.3572,8.3345,8.3497,28064.0
2015-08-26 12:50:00,11.02,11.05,11.01,11.04,32312.0,8.3421,8.3648,8.3345,8.3572,32312.0
2015-08-26 12:55:00,11.05,11.1,11.04,11.09,44432.0,8.3648,8.4026,8.3572,8.3951,44432.0
2015-08-26 13:00:00,11.09,11.11,11.06,11.09,37756.0,8.3951,8.4102,8.3724,8.3951,37756.0
2015-08-26 13:05:00,11.08,11.08,11.06,11.06,59684.0,8.3875,8.3875,8.3724,8.3724,59684.0
2015-08-26 13:10:00,11.07,11.1,11.06,11.09,36664.0,8.3799,8.4026,8.3724,8.3951,36664.0
2015-08-26 13:15:00,11.09,11.1,11.06,11.08,47688.0,8.3951,8.4026,8.3724,8.3875,47688.0
2015-08-26 13:20:00,11.09,11.13,11.08,11.12,39728.0,8.3951,8.4254,8.3875,8.4178,39728.0
2015-08-26 13:25:00,11.12,11.15,11.1,11.15,37092.0,8.4178,8.4405,8.4026,8.4405,37092.0
2015-08-26 13:30:00,11.15,11.15,11.13,11.14,30948.0,8.4405,8.4405,8.4254,8.4329,30948.0
2015-08-26 13:35:00,11.15,11.18,11.12,11.18,84772.0,8.4405,8.4632,8.4178,8.4632,84772.0
2015-08-26 13:40:00,11.17,11.18,11.13,11.13,28796.0,8.4556,8.4632,8.4254,8.4254,28796.0
2015-08-26 13:45:00,11.13,11.15,11.12,11.13,57504.0,8.4254,8.4405,8.4178,8.4254,57504.0
2015-08-26 13:50:00,11.13,11.17,11.13,11.16,50744.0,8.4254,8.4556,8.4254,8.4481,50744.0
2015-08-26 13:55:00,11.16,11.18,11.15,11.17,35240.0,8.4481,8.4632,8.4405,8.4556,35240.0
2015-08-26 14:00:00,11.17,11.17,11.13,11.13,32784.0,8.4556,8.4556,8.4254,8.4254,32784.0
2015-08-26 14:05:00,11.14,11.15,11.13,11.14,50620.0,8.4329,8.4405,8.4254,8.4329,50620.0
2015-08-26 14:10:00,11.14,11.15,11.12,11.13,61456.0,8.4329,8.4405,8.4178,8.4254,61456.0
2015-08-26 14:15:00,11.13,11.15,11.12,11.13,72184.0,8.4254,8.4405,8.4178,8.4254,72184.0
2015-08-26 14:20:00,11.13,11.15,11.13,11.13,43812.0,8.4254,8.4405,8.4254,8.4254,43812.0
2015-08-26 14:25:00,11.13,11.14,11.13,11.13,32228.0,8.4254,8.4329,8.4254,8.4254,32228.0
2015-08-26 14:30:00,11.13,11.16,11.12,11.16,79040.0,8.4254,8.4481,8.4178,8.4481,79040.0
2015-08-26 14:35:00,11.16,11.23,11.16,11.21,115904.0,8.4481,8.5011,8.4481,8.4859,115904.0
2015-08-26 14:40:00,11.22,11.25,11.2,11.22,77264.0,8.4935,8.5162,8.4783,8.4935,77264.0
2015-08-26 14:45:00,11.22,11.24,11.19,11.19,41760.0,8.4935,8.5086,8.4708,8.4708,41760.0
2015-08-26 14:50:00,11.19,11.22,11.19,11.2,32780.0,8.4708,8.4935,8.4708,8.4783,32780.0
2015-08-26 14:55:00,11.21,11.23,11.18,11.21,75436.0,8.4859,8.5011,8.4632,8.4859,75436.0
2015-08-26 15:00:00,11.21,11.21,11.18,11.19,65672.0,8.4859,8.4859,8.4632,8.4708,65672.0
2015-08-26 15:05:00,11.19,11.25,11.19,11.25,75028.0,8.4708,8.5162,8.4708,8.5162,75028.0
2015-08-26 15:10:00,11.25,11.28,11.24,11.28,189560.0,8.5162,8.5389,8.5086,8.5389,189560.0
2015-08-26 15:15:00,11.28,11.31,11.26,11.31,190272.0,8.5389,8.5616,8.5238,8.5616,190272.0
2015-08-26 15:20:00,11.31,11.33,11.29,11.31,184008.0,8.5616,8.5768,8.5465,8.5616,184008.0
2015-08-26 15:25:00,11.31,11.32,11.29,11.31,257672.0,8.5616,8.5692,8.5465,8.5616,257672.0
2015-08-26 15:30:00,11.32,11.36,11.31,11.36,248608.0,8.5692,8.5995,8.5616,8.5995,248608.0
2015-08-26 15:35:00,11.36,11.36,11.31,11.31,133012.0,8.5995,8.5995,8.5616,8.5616,133012.0
2015-08-26 15:40:00,11.31,11.38,11.3,11.38,196424.0,8.5616,8.6146,8.554,8.6146,196424.0
2015-08-26 15:45:00,11.37,11.38,11.33,11.34,272116.0,8.607,8.6146,8.5768,8.5843,272116.0
2015-08-26 15:50:00,11.34,11.35,11.32,11.35,308768.0,8.5843,8.5919,8.5692,8.5919,308768.0
2015-08-26 15:55:00,11.35,11.35,11.31,11.35,588660.0,8.5919,8.5919,8.5616,8.5919,588660.0
2015-08-27 09:30:00,11.55,11.55,11.49,11.49,126516.0,8.7433,8.7433,8.6979,8.6979,126516.0
2015-08-27 09:35:00,11.49,11.49,11.41,11.47,85024.0,8.6979,8.6979,8.6373,8.6827,85024.0
2015-08-27 09:40:00,11.48,11.54,11.47,11.53,141012.0,8.6903,8.7357,8.6827,8.7281,141012.0
2015-08-27 09:45:00,11.54,11.54,11.51,11.52,103868.0,8.7357,8.7357,8.713,8.7206,103868.0
2015-08-27 09:50:00,11.53,11.56,11.49,11.5,66572.0,8.7281,8.7509,8.6979,8.7054,66572.0
2015-08-27 09:55:00,11.5,11.55,11.49,11.52,183472.0,8.7054,8.7433,8.6979,8.7206,183472.0
2015-08-27 10:00:00,11.52,11.52,11.46,11.46,242764.0,8.7206,8.7206,8.6752,8.6752,242764.0
2015-08-27 10:05:00,11.46,11.46,11.42,11.45,107180.0,8.6752,8.6752,8.6449,8.6676,107180.0
2015-08-27 10:10:00,11.45,11.47,11.42,11.44,362888.0,8.6676,8.6827,8.6449,8.66,362888.0
2015-08-27 10:15:00,11.44,11.47,11.42,11.45,125260.0,8.66,8.6827,8.6449,8.6676,125260.0
2015-08-27 10:20:00,11.45,11.48,11.44,11.46,55180.0,8.6676,8.6903,8.66,8.6752,55180.0
2015-08-27 10:25:00,11.47,11.47,11.45,11.46,262204.0,8.6827,8.6827,8.6676,8.6752,262204.0
2015-08-27 10:30:00,11.46,11.47,11.44,11.47,87016.0,8.6752,8.6827,8.66,8.6827,87016.0
2015-08-27 10:35:00,11.47,11.51,11.47,11.5,59024.0,8.6827,8.713,8.6827,8.7054,59024.0
2015-08-27 10:40:00,11.5,11.5,11.47,11.49,65396.0,8.7054,8.7054,8.6827,8.6979,65396.0
2015-08-27 10:45:00,11.5,11.52,11.47,11.52,48264.0,8.7054,8.7206,8.6827,8.7206,48264.0
2015-08-27 10:50:00,11.53,11.54,11.51,11.54,51964.0,8.7281,8.7357,8.713,8.7357,51964.0
2015-08-27 10:55:00,11.54,11.54,11.52,11.54,40856.0,8.7357,8.7357,8.7206,8.7357,40856.0
2015-08-27 11:00:00,11.53,11.55,11.53,11.54,50380.0,8.7281,8.7433,8.7281,8.7357,50380.0
2015-08-27 11:05:00,11.54,11.61,11.54,11.59,202280.0,8.7357,8.7887,8.7357,8.7736,202280.0
2015-08-27 11:10:00,11.59,11.61,11.57,11.58,125028.0,8.7736,8.7887,8.7584,8.766,125028.0
2015-08-27 11:15:00,11.59,11.61,11.58,11.59,106040.0,8.7736,8.7887,8.766,8.7736,106040.0
2015-08-27 11:20:00,11.6,11.62,11.57,11.59,147616.0,8.7811,8.7963,8.7584,8.7736,147616.0
2015-08-27 11:25:00,11.59,11.63,11.58,11.62,204368.0,8.7736,8.8038,8.766,8.7963,204368.0
2015-08-27 11:30:00,11.61,11.62,11.55,11.56,67516.0,8.7887,8.7963,8.7433,8.7509,67516.0
2015-08-27 11:35:00,11.56,11.56,11.52,11.52,49128.0,8.7509,8.7509,8.7206,8.7206,49128.0
2015-08-27 11:40:00,11.52,11.53,11.5,11.51,261888.0,8.7206,8.7281,8.7054,8.713,261888.0
2015-08-27 11:45:00,11.52,11.53,11.5,11.51,54092.0,8.7206,8.7281,8.7054,8.713,54092.0
2015-08-27 11:50:00,11.51,11.51,11.48,11.49,78032.0,8.713,8.713,8.6903,8.6979,78032.0
2015-08-27 11:55:00,11.49,11.49,11.48,11.49,22648.0,8.6979,8.6979,8.6903,8.6979,22648.0
2015-08-27 12:00:00,11.49,11.56,11.49,11.56,55788.0,8.6979,8.7509,8.6979,8.7509,55788.0
2015-08-27 12:05:00,11.57,11.61,11.56,11.57,31240.0,8.7584,8.7887,8.7509,8.7584,31240.0
2015-08-27 12:10:00,11.57,11.62,11.56,11.61,211084.0,8.7584,8.7963,8.7509,8.7887,211084.0
2015-08-27 12:15:00,11.62,11.63,11.61,11.61,87124.0,8.7963,8.8038,8.7887,8.7887,87124.0
2015-08-27 12:20:00,11.61,11.65,11.61,11.62,54768.0,8.7887,8.819,8.7887,8.7963,54768.0
2015-08-27 12:25:00,11.62,11.62,11.6,11.62,171272.0,8.7963,8.7963,8.7811,8.7963,171272.0
2015-08-27 12:30:00,11.62,11.64,11.62,11.63,55064.0,8.7963,8.8114,8.7963,8.8038,55064.0
2015-08-27 12:35:00,11.62,11.65,11.6,11.64,42896.0,8.7963,8.819,8.7811,8.8114,42896.0
2015-08-27 12:40:00,11.64,11.66,11.62,11.63,138428.0,8.8114,8.8266,8.7963,8.8038,138428.0
2015-08-27 12:45:00,11.63,11.67,11.63,11.67,52924.0,8.8038,8.8341,8.8038,8.8341,52924.0
2015-08-27 12:50:00,11.67,11.69,11.67,11.68,30388.0,8.8341,8.8493,8.8341,8.8417,30388.0
2015-08-27 12:55:00,11.68,11.69,11.67,11.69,36452.0,8.8417,8.8493,8.8341,8.8493,36452.0
2015-08-27 13:00:00,11.69,11.71,11.68,11.69,82892.0,8.8493,8.8644,8.8417,8.8493,82892.0
2015-08-27 13:05:00,11.69,11.72,11.68,11.71,91392.0,8.8493,8.872,8.8417,8.8644,91392.0
2015-08-27 13:10:00,11.71,11.75,11.71,11.73,87456.0,8.8644,8.8947,8.8644,8.8795,87456.0
2015-08-27 13:15:00,11.73,11.74,11.69,11.7,84800.0,8.8795,8.8871,8.8493,8.8568,84800.0
2015-08-27 13:20:00,11.7,11.71,11.68,11.69,123100.0,8.8568,8.8644,8.8417,8.8493,123100.0
2015-08-27 13:25:00,11.69,11.72,11.69,11.7,114104.0,8.8493,8.872,8.8493,8.8568,114104.0
2015-08-27 13:30:00,11.7,11.71,11.68,11.69,116640.0,8.8568,8.8644,8.8417,8.8493,116640.0
2015-08-27 13:35:00,11.69,11.71,11.68,11.7,107104.0,8.8493,8.8644,8.8417,8.8568,107104.0
2015-08-27 13:40:00,11.7,11.72,11.68,11.69,154008.0,8.8568,8.872,8.8417,8.8493,154008.0
2015-08-27 13:45:00,11.69,11.7,11.68,11.69,148844.0,8.8493,8.8568,8.8417,8.8493,148844.0
2015-08-27 13:50:00,11.69,11.7,11.69,11.69,31880.0,8.8493,8.8568,8.8493,8.8493,31880.0
2015-08-27 13:55:00,11.69,11.71,11.69,11.7,44436.0,8.8493,8.8644,8.8493,8.8568,44436.0
2015-08-27 14:00:00,11.7,11.7,11.68,11.7,149228.0,8.8568,8.8568,8.8417,8.8568,149228.0
2015-08-27 14:05:00,11.69,11.72,11.69,11.71,94832.0,8.8493,8.872,8.8493,8.8644,94832.0
2015-08-27 14:10:00,11.71,11.72,11.67,11.69,113448.0,8.8644,8.872,8.8341,8.8493,113448.0
2015-08-27 14:15:00,11.7,11.71,11.65,11.65,105344.0,8.8568,8.8644,8.819,8.819,105344.0
2015-08-27 14:20:00,11.65,11.65,11.62,11.63,52328.0,8.819,8.819,8.7963,8.8038,52328.0
2015-08-27 14:25:00,11.63,11.64,11.57,11.58,150232.0,8.8038,8.8114,8.7584,8.766,150232.0
2015-08-27 14:30:00,11.59,11.61,11.54,11.54,117628.0,8.7736,8.7887,8.7357,8.7357,117628.0
2015-08-27 14:35:00,11.54,11.56,11.53,11.54,99168.0,8.7357,8.7509,8.7281,8.7357,99168.0
2015-08-27 14:40:00,11.54,11.54,11.49,11.51,167064.0,8.7357,8.7357,8.6979,8.713,167064.0
2015-08-27 14:45:00,11.51,11.52,11.47,11.47,312768.0,8.713,8.7206,8.6827,8.6827,312768.0
2015-08-27 14:50:00,11.46,11.49,11.46,11.46,117680.0,8.6752,8.6979,8.6752,8.6752,117680.0
2015-08-27 14:55:00,11.46,11.46,11.38,11.38,109196.0,8.6752,8.6752,8.6146,8.6146,109196.0
2015-08-27 15:00:00,11.38,11.42,11.37,11.38,158060.0,8.6146,8.6449,8.607,8.6146,158060.0
2015-08-27 15:05:00,11.38,11.41,11.36,11.4,167708.0,8.6146,8.6373,8.5995,8.6297,167708.0
2015-08-27 15:10:00,11.4,11.41,11.38,11.38,105860.0,8.6297,8.6373,8.6146,8.6146,105860.0
2015-08-27 15:15:00,11.38,11.41,11.36,11.4,142808.0,8.6146,8.6373,8.5995,8.6297,142808.0
2015-08-27 15:20:00,11.4,11.4,11.37,11.4,126372.0,8.6297,8.6297,8.607,8.6297,126372.0
2015-08-27 15:25:00,11.4,11.49,11.39,11.47,186852.0,8.6297,8.6979,8.6222,8.6827,186852.0
2015-08-27 15:30:00,11.48,11.55,11.47,11.54,218076.0,8.6903,8.7433,8.6827,8.7357,218076.0
2015-08-27 15:35:00,11.55,11.55,11.45,11.48,187708.0,8.7433,8.7433,8.6676,8.6903,187708.0
2015-08-27 15:40:00,11.48,11.5,11.44,11.47,258304.0,8.6903,8.7054,8.66,8.6827,258304.0
2015-08-27 15:45:00,11.48,11.54,11.47,11.5,393468.0,8.6903,8.7357,8.6827,8.7054,393468.0
2015-08-27 15:50:00,11.5,11.54,11.5,11.52,361160.0,8.7054,8.7357,8.7054,8.7206,361160.0
2015-08-27 15:55:00,11.51,11.6,11.51,11.56,476180.0,8.713,8.7811,8.713,8.7509,476180.0
2015-08-28 09:30:00,11.17,11.24,10.94,11.04,1422244.0,8.4556,8.5086,8.2815,8.3572,1422244.0
2015-08-28 09:35:00,11.04,11.08,10.79,10.84,849284.0,8.3572,8.3875,8.168,8.2058,849284.0
2015-08-28 09:40:00,10.86,10.9,10.66,10.85,2278100.0,8.221,8.2512,8.0696,8.2134,2278100.0
2015-08-28 09:45:00,10.82,10.85,10.46,10.54,2293216.0,8.1907,8.2134,7.9182,7.9787,2293216.0
2015-08-28 09:50:00,10.55,10.57,10.38,10.43,1853912.0,7.9863,8.0014,7.8576,7.8955,1853912.0
2015-08-28 09:55:00,10.43,10.65,10.42,10.6,851040.0,7.8955,8.062,7.8879,8.0241,851040.0
2015-08-28 10:00:00,10.6,10.68,10.59,10.63,711724.0,8.0241,8.0847,8.0166,8.0469,711724.0
2015-08-28 10:05:00,10.63,10.7,10.57,10.63,885552.0,8.0469,8.0998,8.0014,8.0469,885552.0
2015-08-28 10:10:00,10.63,10.69,10.6,10.65,301884.0,8.0469,8.0923,8.0241,8.062,301884.0
2015-08-28 10:15:00,10.65,10.82,10.65,10.78,598516.0,8.062,8.1907,8.062,8.1604,598516.0
2015-08-28 10:20:00,10.78,10.8,10.68,10.74,359804.0,8.1604,8.1755,8.0847,8.1301,359804.0
2015-08-28 10:25:00,10.74,10.82,10.73,10.78,495360.0,8.1301,8.1907,8.1226,8.1604,495360.0
2015-08-28 10:30:00,10.77,10.81,10.77,10.81,466096.0,8.1528,8.1831,8.1528,8.1831,466096.0
2015-08-28 10:35:00,10.81,10.9,10.77,10.9,478012.0,8.1831,8.2512,8.1528,8.2512,478012.0
2015-08-28 10:40:00,10.9,11.03,10.85,11.0,786960.0,8.2512,8.3497,8.2134,8.3269,786960.0
2015-08-28 10:45:00,11.0,11.0,10.88,10.93,385388.0,8.3269,8.3269,8.2361,8.274,385388.0
2015-08-28 10:50:00,10.93,11.0,10.88,10.9,256724.0,8.274,8.3269,8.2361,8.2512,256724.0
2015-08-28 10:55:00,10.91,10.95,10.9,10.93,195732.0,8.2588,8.2891,8.2512,8.274,195732.0
2015-08-28 11:00:00,10.93,10.99,10.92,10.96,274476.0,8.274,8.3194,8.2664,8.2967,274476.0
2015-08-28 11:05:00,10.96,10.99,10.86,10.96,526900.0,8.2967,8.3194,8.221,8.2967,526900.0
2015-08-28 11:10:00,10.96,10.98,10.93,10.95,326420.0,8.2967,8.3118,8.274,8.2891,326420.0
2015-08-28 11:15:00,10.95,10.95,10.89,10.9,198248.0,8.2891,8.2891,8.2437,8.2512,198248.0
2015-08-28 11:20:00,10.9,10.91,10.85,10.89,247308.0,8.2512,8.2588,8.2134,8.2437,247308.0
2015-08-28 11:25:00,10.88,10.9,10.82,10.84,266844.0,8.2361,8.2512,8.1907,8.2058,266844.0
2015-08-28 11:30:00,10.83,10.84,10.78,10.81,379944.0,8.1983,8.2058,8.1604,8.1831,379944.0
2015-08-28 11:35:00,10.81,10.84,10.76,10.76,222284.0,8.1831,8.2058,8.1453,8.1453,222284.0
2015-08-28 11:40:00,10.76,10.81,10.72,10.81,294640.0,8.1453,8.1831,8.115,8.1831,294640.0
2015-08-28 11:45:00,10.81,10.81,10.76,10.81,165012.0,8.1831,8.1831,8.1453,8.1831,165012.0
2015-08-28 11:50:00,10.81,10.85,10.8,10.81,224836.0,8.1831,8.2134,8.1755,8.1831,224836.0
2015-08-28 11:55:00,10.81,10.83,10.77,10.82,190504.0,8.1831,8.1983,8.1528,8.1907,190504.0
2015-08-28 12:00:00,10.82,10.85,10.79,10.84,143984.0,8.1907,8.2134,8.168,8.2058,143984.0
2015-08-28 12:05:00,10.85,10.88,10.84,10.86,186472.0,8.2134,8.2361,8.2058,8.221,186472.0
2015-08-28 12:10:00,10.86,10.88,10.85,10.88,261460.0,8.221,8.2361,8.2134,8.2361,261460.0
2015-08-28 12:15:00,10.88,10.88,10.81,10.87,185492.0,8.2361,8.2361,8.1831,8.2285,185492.0
2015-08-28 12:20:00,10.87,10.9,10.87,10.87,154088.0,8.2285,8.2512,8.2285,8.2285,154088.0
2015-08-28 12:25:00,10.87,10.87,10.8,10.8,222280.0,8.2285,8.2285,8.1755,8.1755,222280.0
2015-08-28 12:30:00,10.8,10.85,10.79,10.8,139192.0,8.1755,8.2134,8.168,8.1755,139192.0
2015-08-28 12:35:00,10.8,10.81,10.78,10.79,143048.0,8.1755,8.1831,8.1604,8.168,143048.0
2015-08-28 12:40:00,10.79,10.82,10.78,10.82,147688.0,8.168,8.1907,8.1604,8.1907,147688.0
2015-08-28 12:45:00,10.82,10.83,10.79,10.8,107676.0,8.1907,8.1983,8.168,8.1755,107676.0
2015-08-28 12:50:00,10.8,10.81,10.76,10.77,226316.0,8.1755,8.1831,8.1453,8.1528,226316.0
2015-08-28 12:55:00,10.76,10.79,10.75,10.78,198556.0,8.1453,8.168,8.1377,8.1604,198556.0
2015-08-28 13:00:00,10.79,10.79,10.72,10.74,134360.0,8.168,8.168,8.115,8.1301,134360.0
2015-08-28 13:05:00,10.74,10.76,10.71,10.74,129432.0,8.1301,8.1453,8.1074,8.1301,129432.0
2015-08-28 13:10:00,10.74,10.79,10.74,10.77,116632.0,8.1301,8.168,8.1301,8.1528,116632.0
2015-08-28 13:15:00,10.77,10.77,10.72,10.74,105356.0,8.1528,8.1528,8.115,8.1301,105356.0
2015-08-28 13:20:00,10.74,10.76,10.72,10.74,118812.0,8.1301,8.1453,8.115,8.1301,118812.0
2015-08-28 13:25:00,10.74,10.74,10.71,10.71,110352.0,8.1301,8.1301,8.1074,8.1074,110352.0
2015-08-28 13:30:00,10.71,10.71,10.67,10.7,326376.0,8.1074,8.1074,8.0771,8.0998,326376.0
2015-08-28 13:35:00,10.7,10.77,10.7,10.74,243016.0,8.0998,8.1528,8.0998,8.1301,243016.0
2015-08-28 13:40:00,10.74,10.74,10.68,10.69,236376.0,8.1301,8.1301,8.0847,8.0923,236376.0
2015-08-28 13:45:00,10.7,10.7,10.66,10.67,173148.0,8.0998,8.0998,8.0696,8.0771,173148.0
2015-08-28 13:50:00,10.67,10.68,10.66,10.66,139680.0,8.0771,8.0847,8.0696,8.0696,139680.0
2015-08-28 13:55:00,10.66,10.72,10.66,10.7,149512.0,8.0696,8.115,8.0696,8.0998,149512.0
2015-08-28 14:00:00,10.7,10.74,10.69,10.7,236816.0,8.0998,8.1301,8.0923,8.0998,236816.0
2015-08-28 14:05:00,10.71,10.72,10.7,10.72,119184.0,8.1074,8.115,8.0998,8.115,119184.0
2015-08-28 14:10:00,10.72,10.74,10.67,10.71,189052.0,8.115,8.1301,8.0771,8.1074,189052.0
2015-08-28 14:15:00,10.7,10.71,10.66,10.66,137228.0,8.0998,8.1074,8.0696,8.0696,137228.0
2015-08-28 14:20:00,10.66,10.71,10.66,10.68,118676.0,8.0696,8.1074,8.0696,8.0847,118676.0
2015-08-28 14:25:00,10.68,10.69,10.67,10.68,124032.0,8.0847,8.0923,8.0771,8.0847,124032.0
2015-08-28 14:30:00,10.68,10.7,10.63,10.63,229700.0,8.0847,8.0998,8.0469,8.0469,229700.0
2015-08-28 14:35:00,10.64,10.67,10.62,10.67,337152.0,8.0544,8.0771,8.0393,8.0771,337152.0
2015-08-28 14:40:00,10.67,10.67,10.65,10.67,101328.0,8.0771,8.0771,8.062,8.0771,101328.0
2015-08-28 14:45:00,10.67,10.71,10.67,10.71,187332.0,8.0771,8.1074,8.0771,8.1074,187332.0
2015-08-28 14:50:00,10.71,10.71,10.64,10.65,225936.0,8.1074,8.1074,8.0544,8.062,225936.0
2015-08-28 14:55:00,10.65,10.67,10.64,10.66,207692.0,8.062,8.0771,8.0544,8.0696,207692.0
2015-08-28 15:00:00,10.66,10.69,10.66,10.68,279816.0,8.0696,8.0923,8.0696,8.0847,279816.0
2015-08-28 15:05:00,10.68,10.68,10.64,10.64,181176.0,8.0847,8.0847,8.0544,8.0544,181176.0
2015-08-28 15:10:00,10.64,10.64,10.59,10.6,216848.0,8.0544,8.0544,8.0166,8.0241,216848.0
2015-08-28 15:15:00,10.6,10.6,10.56,10.58,279192.0,8.0241,8.0241,7.9939,8.009,279192.0
2015-08-28 15:20:00,10.57,10.6,10.56,10.57,232680.0,8.0014,8.0241,7.9939,8.0014,232680.0
2015-08-28 15:25:00,10.57,10.63,10.57,10.62,377208.0,8.0014,8.0469,8.0014,8.0393,377208.0
2015-08-28 15:30:00,10.62,10.62,10.59,10.59,488552.0,8.0393,8.0393,8.0166,8.0166,488552.0
2015-08-28 15:35:00,10.58,10.59,10.53,10.55,605884.0,8.009,8.0166,7.9712,7.9863,605884.0
2015-08-28 15:40:00,10.55,10.6,10.53,10.56,833776.0,7.9863,8.0241,7.9712,7.9939,833776.0
2015-08-28 15:45:00,10.56,10.59,10.56,10.56,843584.0,7.9939,8.0166,7.9939,7.9939,843584.0
2015-08-28 15:50:00,10.56,10.63,10.56,10.62,948128.0,7.9939,8.0469,7.9939,8.0393,948128.0
2015-08-28 15:55:00,10.62,10.65,10.6,10.62,889388.0,8.0393,8.062,8.0241,8.0393,889388.0
2015-08-31 09:30:00,10.57,10.6,10.51,10.52,250324.0,8.0014,8.0241,7.956,7.9636,250324.0
2015-08-31 09:35:00,10.53,10.55,10.46,10.48,222116.0,7.9712,7.9863,7.9182,7.9333,222116.0
2015-08-31 09:40:00,10.48,10.5,10.45,10.47,174912.0,7.9333,7.9484,7.9106,7.9257,174912.0
2015-08-31 09:45:00,10.47,10.51,10.45,10.45,124384.0,7.9257,7.956,7.9106,7.9106,124384.0
2015-08-31 09:50:00,10.45,10.47,10.44,10.46,123520.0,7.9106,7.9257,7.903,7.9182,123520.0
2015-08-31 09:55:00,10.46,10.46,10.4,10.4,122868.0,7.9182,7.9182,7.8727,7.8727,122868.0
2015-08-31 10:00:00,10.4,10.42,10.39,10.42,153908.0,7.8727,7.8879,7.8652,7.8879,153908.0
2015-08-31 10:05:00,10.41,10.46,10.4,10.46,119960.0,7.8803,7.9182,7.8727,7.9182,119960.0
2015-08-31 10:10:00,10.46,10.49,10.44,10.48,87268.0,7.9182,7.9409,7.903,7.9333,87268.0
2015-08-31 10:15:00,10.48,10.52,10.46,10.49,89556.0,7.9333,7.9636,7.9182,7.9409,89556.0
2015-08-31 10:20:00,10.5,10.5,10.47,10.49,64244.0,7.9484,7.9484,7.9257,7.9409,64244.0
2015-08-31 10:25:00,10.49,10.52,10.47,10.5,60168.0,7.9409,7.9636,7.9257,7.9484,60168.0
2015-08-31 10:30:00,10.5,10.51,10.49,10.5,55304.0,7.9484,7.956,7.9409,7.9484,55304.0
2015-08-31 10:35:00,10.51,10.56,10.51,10.55,109276.0,7.956,7.9939,7.956,7.9863,109276.0
2015-08-31 10:40:00,10.55,10.56,10.53,10.54,57296.0,7.9863,7.9939,7.9712,7.9787,57296.0
2015-08-31 10:45:00,10.54,10.55,10.53,10.53,69200.0,7.9787,7.9863,7.9712,7.9712,69200.0
2015-08-31 10:50:00,10.53,10.56,10.51,10.56,109744.0,7.9712,7.9939,7.956,7.9939,109744.0
2015-08-31 10:55:00,10.56,10.56,10.54,10.54,152204.0,7.9939,7.9939,7.9787,7.9787,152204.0
2015-08-31 11:00:00,10.54,10.55,10.51,10.52,85600.0,7.9787,7.9863,7.956,7.9636,85600.0
2015-08-31 11:05:00,10.52,10.55,10.51,10.55,97744.0,7.9636,7.9863,7.956,7.9863,97744.0
2015-08-31 11:10:00,10.56,10.58,10.56,10.58,92012.0,7.9939,8.009,7.9939,8.009,92012.0
2015-08-31 11:15:00,10.58,10.61,10.58,10.6,102392.0,8.009,8.0317,8.009,8.0241,102392.0
2015-08-31 11:20:00,10.6,10.6,10.57,10.58,75492.0,8.0241,8.0241,8.0014,8.009,75492.0
2015-08-31 11:25:00,10.58,10.6,10.54,10.57,108088.0,8.009,8.0241,7.9787,8.0014,108088.0
2015-08-31 11:30:00,10.57,10.58,10.56,10.58,100836.0,8.0014,8.009,7.9939,8.009,100836.0
2015-08-31 11:35:00,10.58,10.59,10.57,10.59,57356.0,8.009,8.0166,8.0014,8.0166,57356.0
2015-08-31 11:40:00,10.59,10.65,10.59,10.61,149136.0,8.0166,8.062,8.0166,8.0317,149136.0
2015-08-31 11:45:00,10.61,10.62,10.6,10.6,45108.0,8.0317,8.0393,8.0241,8.0241,45108.0
2015-08-31 11:50:00,10.6,10.6,10.58,10.59,46400.0,8.0241,8.0241,8.009,8.0166,46400.0
2015-08-31 11:55:00,10.59,10.59,10.57,10.58,83192.0,8.0166,8.0166,8.0014,8.009,83192.0
2015-08-31 12:00:00,10.58,10.6,10.58,10.59,61160.0,8.009,8.0241,8.009,8.0166,61160.0
2015-08-31 12:05:00,10.59,10.59,10.56,10.56,32904.0,8.0166,8.0166,7.9939,7.9939,32904.0
2015-08-31 12:10:00,10.56,10.59,10.55,10.56,61480.0,7.9939,8.0166,7.9863,7.9939,61480.0
2015-08-31 12:15:00,10.57,10.57,10.55,10.56,34268.0,8.0014,8.0014,7.9863,7.9939,34268.0
2015-08-31 12:20:00,10.56,10.59,10.56,10.58,50328.0,7.9939,8.0166,7.9939,8.009,50328.0
2015-08-31 12:25:00,10.58,10.61,10.58,10.59,54492.0,8.009,8.0317,8.009,8.0166,54492.0
2015-08-31 12:30:00,10.59,10.6,10.58,10.58,48532.0,8.0166,8.0241,8.009,8.009,48532.0
2015-08-31 12:35:00,10.59,10.61,10.58,10.61,48744.0,8.0166,8.0317,8.009,8.0317,48744.0
2015-08-31 12:40:00,10.61,10.61,10.6,10.61,54800.0,8.0317,8.0317,8.0241,8.0317,54800.0
2015-08-31 12:45:00,10.61,10.62,10.61,10.61,43220.0,8.0317,8.0393,8.0317,8.0317,43220.0
2015-08-31 12:50:00,10.61,10.65,10.6,10.63,81392.0,8.0317,8.062,8.0241,8.0469,81392.0
2015-08-31 12:55:00,10.63,10.63,10.6,10.61,48868.0,8.0469,8.0469,8.0241,8.0317,48868.0
2015-08-31 13:00:00,10.61,10.63,10.61,10.61,58672.0,8.0317,8.0469,8.0317,8.0317,58672.0
2015-08-31 13:05:00,10.61,10.63,10.61,10.61,41556.0,8.0317,8.0469,8.0317,8.0317,41556.0
2015-08-31 13:10:00,10.61,10.63,10.61,10.61,47956.0,8.0317,8.0469,8.0317,8.0317,47956.0
2015-08-31 13:15:00,10.61,10.63,10.61,10.62,46872.0,8.0317,8.0469,8.0317,8.0393,46872.0
2015-08-31 13:20:00,10.62,10.62,10.58,10.6,70756.0,8.0393,8.0393,8.009,8.0241,70756.0
2015-08-31 13:25:00,10.6,10.61,10.59,10.59,58828.0,8.0241,8.0317,8.0166,8.0166,58828.0
2015-08-31 13:30:00,10.59,10.61,10.59,10.6,57544.0,8.0166,8.0317,8.0166,8.0241,57544.0
2015-08-31 13:35:00,10.6,10.6,10.58,10.58,110952.0,8.0241,8.0241,8.009,8.009,110952.0
2015-08-31 13:40:00,10.58,10.58,10.56,10.56,122036.0,8.009,8.009,7.9939,7.9939,122036.0
2015-08-31 13:45:00,10.56,10.56,10.54,10.55,77080.0,7.9939,7.9939,7.9787,7.9863,77080.0
2015-08-31 13:50:00,10.55,10.55,10.54,10.55,154852.0,7.9863,7.9863,7.9787,7.9863,154852.0
2015-08-31 13:55:00,10.55,10.55,10.52,10.53,119220.0,7.9863,7.9863,7.9636,7.9712,119220.0
2015-08-31 14:00:00,10.53,10.56,10.53,10.54,59528.0,7.9712,7.9939,7.9712,7.9787,59528.0
2015-08-31 14:05:00,10.54,10.56,10.54,10.56,72180.0,7.9787,7.9939,7.9787,7.9939,72180.0
2015-08-31 14:10:00,10.56,10.56,10.53,10.53,101652.0,7.9939,7.9939,7.9712,7.9712,101652.0
2015-08-31 14:15:00,10.53,10.54,10.53,10.54,61588.0,7.9712,7.9787,7.9712,7.9787,61588.0
2015-08-31 14:20:00,10.53,10.55,10.52,10.54,63020.0,7.9712,7.9863,7.9636,7.9787,63020.0
2015-08-31 14:25:00,10.54,10.55,10.52,10.55,68800.0,7.9787,7.9863,7.9636,7.9863,68800.0
2015-08-31 14:30:00,10.55,10.56,10.54,10.56,96988.0,7.9863,7.9939,7.9787,7.9939,96988.0
2015-08-31 14:35:00,10.56,10.57,10.54,10.55,146484.0,7.9939,8.0014,7.9787,7.9863,146484.0
2015-08-31 14:40:00,10.55,10.56,10.53,10.55,82652.0,7.9863,7.9939,7.9712,7.9863,82652.0
2015-08-31 14:45:00,10.55,10.59,10.54,10.58,135492.0,7.9863,8.0166,7.9787,8.009,135492.0
2015-08-31 14:50:00,10.58,10.58,10.56,10.56,108852.0,8.009,8.009,7.9939,7.9939,108852.0
2015-08-31 14:55:00,10.56,10.59,10.56,10.57,116972.0,7.9939,8.0166,7.9939,8.0014,116972.0
2015-08-31 15:00:00,10.57,10.6,10.57,10.59,120584.0,8.0014,8.0241,8.0014,8.0166,120584.0
2015-08-31 15:05:00,10.59,10.61,10.58,10.6,108948.0,8.0166,8.0317,8.009,8.0241,108948.0
2015-08-31 15:10:00,10.6,10.64,10.6,10.64,109132.0,8.0241,8.0544,8.0241,8.0544,109132.0
2015-08-31 15:15:00,10.64,10.64,10.61,10.61,84732.0,8.0544,8.0544,8.0317,8.0317,84732.0
2015-08-31 15:20:00,10.61,10.61,10.58,10.6,125332.0,8.0317,8.0317,8.009,8.0241,125332.0
2015-08-31 15:25:00,10.6,10.6,10.57,10.57,85452.0,8.0241,8.0241,8.0014,8.0014,85452.0
2015-08-31 15:30:00,10.58,10.62,10.57,10.61,121872.0,8.009,8.0393,8.0014,8.0317,121872.0
2015-08-31 15:35:00,10.61,10.62,10.6,10.6,132908.0,8.0317,8.0393,8.0241,8.0241,132908.0
2015-08-31 15:40:00,10.6,10.63,10.6,10.63,157504.0,8.0241,8.0469,8.0241,8.0469,157504.0
2015-08-31 15:45:00,10.63,10.64,10.62,10.63,219648.0,8.0469,8.0544,8.0393,8.0469,219648.0
2015-08-31 15:50:00,10.63,10.65,10.63,10.65,214612.0,8.0469,8.062,8.0469,8.062,214612.0
2015-08-31 15:55:00,10.65,10.65,10.61,10.62,332380.0,8.062,8.062,8.0317,8.0393,332380.0
2015-09-01 09:30:00,10.38,10.42,10.3,10.35,267212.0,7.8576,7.8879,7.797,7.8349,267212.0
2015-09-01 09:35:00,10.35,10.42,10.34,10.4,117268.0,7.8349,7.8879,7.8273,7.8727,117268.0
2015-09-01 09:40:00,10.4,10.47,10.39,10.45,95432.0,7.8727,7.9257,7.8652,7.9106,95432.0
2015-09-01 09:45:00,10.47,10.54,10.46,10.47,307816.0,7.9257,7.9787,7.9182,7.9257,307816.0
2015-09-01 09:50:00,10.46,10.49,10.41,10.45,84444.0,7.9182,7.9409,7.8803,7.9106,84444.0
2015-09-01 09:55:00,10.46,10.46,10.38,10.38,117924.0,7.9182,7.9182,7.8576,7.8576,117924.0
2015-09-01 10:00:00,10.38,10.38,10.33,10.35,153716.0,7.8576,7.8576,7.8198,7.8349,153716.0
2015-09-01 10:05:00,10.34,10.37,10.33,10.36,50212.0,7.8273,7.85,7.8198,7.8425,50212.0
2015-09-01 10:10:00,10.38,10.41,10.34,10.34,42252.0,7.8576,7.8803,7.8273,7.8273,42252.0
2015-09-01 10:15:00,10.35,10.39,10.35,10.36,102976.0,7.8349,7.8652,7.8349,7.8425,102976.0
2015-09-01 10:20:00,10.36,10.37,10.34,10.35,86568.0,7.8425,7.85,7.8273,7.8349,86568.0
2015-09-01 10:25:00,10.35,10.42,10.35,10.42,77620.0,7.8349,7.8879,7.8349,7.8879,77620.0
2015-09-01 10:30:00,10.42,10.45,10.39,10.45,58676.0,7.8879,7.9106,7.8652,7.9106,58676.0
2015-09-01 10:35:00,10.46,10.46,10.42,10.42,96784.0,7.9182,7.9182,7.8879,7.8879,96784.0
2015-09-01 10:40:00,10.42,10.42,10.38,10.39,99512.0,7.8879,7.8879,7.8576,7.8652,99512.0
2015-09-01 10:45:00,10.39,10.41,10.38,10.38,32184.0,7.8652,7.8803,7.8576,7.8576,32184.0
2015-09-01 10:50:00,10.38,10.38,10.35,10.35,77240.0,7.8576,7.8576,7.8349,7.8349,77240.0
2015-09-01 10:55:00,10.35,10.37,10.33,10.36,82520.0,7.8349,7.85,7.8198,7.8425,82520.0
2015-09-01 11:00:00,10.37,10.38,10.33,10.34,57832.0,7.85,7.8576,7.8198,7.8273,57832.0
2015-09-01 11:05:00,10.34,10.37,10.33,10.36,52636.0,7.8273,7.85,7.8198,7.8425,52636.0
2015-09-01 11:10:00,10.37,10.4,10.36,10.39,47528.0,7.85,7.8727,7.8425,7.8652,47528.0
2015-09-01 11:15:00,10.39,10.39,10.35,10.36,66236.0,7.8652,7.8652,7.8349,7.8425,66236.0
2015-09-01 11:20:00,10.35,10.38,10.35,10.37,86864.0,7.8349,7.8576,7.8349,7.85,86864.0
2015-09-01 11:25:00,10.37,10.37,10.33,10.34,95672.0,7.85,7.85,7.8198,7.8273,95672.0
2015-09-01 11:30:00,10.34,10.36,10.33,10.34,93564.0,7.8273,7.8425,7.8198,7.8273,93564.0
2015-09-01 11:35:00,10.33,10.33,10.31,10.32,91796.0,7.8198,7.8198,7.8046,7.8122,91796.0
2015-09-01 11:40:00,10.32,10.34,10.31,10.33,155904.0,7.8122,7.8273,7.8046,7.8198,155904.0
2015-09-01 11:45:00,10.33,10.37,10.33,10.34,163452.0,7.8198,7.85,7.8198,7.8273,163452.0
2015-09-01 11:50:00,10.35,10.35,10.33,10.34,59216.0,7.8349,7.8349,7.8198,7.8273,59216.0
2015-09-01 11:55:00,10.35,10.36,10.33,10.33,211792.0,7.8349,7.8425,7.8198,7.8198,211792.0
2015-09-01 12:00:00,10.33,10.34,10.31,10.32,37240.0,7.8198,7.8273,7.8046,7.8122,37240.0
2015-09-01 12:05:00,10.32,10.32,10.31,10.31,23576.0,7.8122,7.8122,7.8046,7.8046,23576.0
2015-09-01 12:10:00,10.31,10.33,10.3,10.31,34184.0,7.8046,7.8198,7.797,7.8046,34184.0
2015-09-01 12:15:00,10.31,10.33,10.31,10.32,44456.0,7.8046,7.8198,7.8046,7.8122,44456.0
2015-09-01 12:20:00,10.32,10.33,10.31,10.31,24488.0,7.8122,7.8198,7.8046,7.8046,24488.0
2015-09-01 12:25:00,10.31,10.31,10.29,10.3,70060.0,7.8046,7.8046,7.7895,7.797,70060.0
2015-09-01 12:30:00,10.3,10.32,10.29,10.32,31920.0,7.797,7.8122,7.7895,7.8122,31920.0
2015-09-01 12:35:00,10.33,10.35,10.32,10.35,31816.0,7.8198,7.8349,7.8122,7.8349,31816.0
2015-09-01 12:40:00,10.35,10.35,10.29,10.31,34372.0,7.8349,7.8349,7.7895,7.8046,34372.0
2015-09-01 12:45:00,10.31,10.31,10.29,10.3,19768.0,7.8046,7.8046,7.7895,7.797,19768.0
2015-09-01 12:50:00,10.3,10.31,10.28,10.29,89808.0,7.797,7.8046,7.7819,7.7895,89808.0
2015-09-01 12:55:00,10.28,10.28,10.25,10.26,57284.0,7.7819,7.7819,7.7592,7.7668,57284.0
2015-09-01 13:00:00,10.26,10.31,10.26,10.3,50984.0,7.7668,7.8046,7.7668,7.797,50984.0
2015-09-01 13:05:00,10.3,10.31,10.29,10.3,47532.0,7.797,7.8046,7.7895,7.797,47532.0
2015-09-01 13:10:00,10.29,10.3,10.24,10.25,84632.0,7.7895,7.797,7.7516,7.7592,84632.0
2015-09-01 13:15:00,10.25,10.28,10.25,10.28,139928.0,7.7592,7.7819,7.7592,7.7819,139928.0
2015-09-01 13:20:00,10.27,10.3,10.27,10.3,43992.0,7.7743,7.797,7.7743,7.797,43992.0
2015-09-01 13:25:00,10.3,10.33,10.3,10.33,53300.0,7.797,7.8198,7.797,7.8198,53300.0
2015-09-01 13:30:00,10.32,10.35,10.31,10.34,55812.0,7.8122,7.8349,7.8046,7.8273,55812.0
2015-09-01 13:35:00,10.34,10.34,10.33,10.34,49824.0,7.8273,7.8273,7.8198,7.8273,49824.0
2015-09-01 13:40:00,10.34,10.34,10.32,10.34,28064.0,7.8273,7.8273,7.8122,7.8273,28064.0
2015-09-01 13:45:00,10.34,10.34,10.32,10.33,31912.0,7.8273,7.8273,7.8122,7.8198,31912.0
2015-09-01 13:50:00,10.33,10.33,10.32,10.33,39584.0,7.8198,7.8198,7.8122,7.8198,39584.0
2015-09-01 13:55:00,10.33,10.33,10.31,10.31,35648.0,7.8198,7.8198,7.8046,7.8046,35648.0
2015-09-01 14:00:00,10.31,10.31,10.28,10.3,71816.0,7.8046,7.8046,7.7819,7.797,71816.0
2015-09-01 14:05:00,10.3,10.3,10.28,10.29,38520.0,7.797,7.797,7.7819,7.7895,38520.0
2015-09-01 14:10:00,10.28,10.29,10.27,10.28,37668.0,7.7819,7.7895,7.7743,7.7819,37668.0
2015-09-01 14:15:00,10.28,10.28,10.26,10.26,67684.0,7.7819,7.7819,7.7668,7.7668,67684.0
2015-09-01 14:20:00,10.26,10.28,10.26,10.27,76224.0,7.7668,7.7819,7.7668,7.7743,76224.0
2015-09-01 14:25:00,10.27,10.28,10.27,10.27,47368.0,7.7743,7.7819,7.7743,7.7743,47368.0
2015-09-01 14:30:00,10.27,10.31,10.27,10.3,119016.0,7.7743,7.8046,7.7743,7.797,119016.0
2015-09-01 14:35:00,10.3,10.32,10.29,10.32,76848.0,7.797,7.8122,7.7895,7.8122,76848.0
2015-09-01 14:40:00,10.32,10.33,10.29,10.29,61360.0,7.8122,7.8198,7.7895,7.7895,61360.0
2015-09-01 14:45:00,10.29,10.29,10.28,10.28,54688.0,7.7895,7.7895,7.7819,7.7819,54688.0
2015-09-01 14:50:00,10.28,10.32,10.28,10.28,142236.0,7.7819,7.8122,7.7819,7.7819,142236.0
2015-09-01 14:55:00,10.28,10.29,10.28,10.28,80600.0,7.7819,7.7895,7.7819,7.7819,80600.0
2015-09-01 15:00:00,10.29,10.29,10.27,10.27,111784.0,7.7895,7.7895,7.7743,7.7743,111784.0
2015-09-01 15:05:00,10.27,10.28,10.26,10.28,84328.0,7.7743,7.7819,7.7668,7.7819,84328.0
2015-09-01 15:10:00,10.27,10.29,10.26,10.29,100684.0,7.7743,7.7895,7.7668,7.7895,100684.0
2015-09-01 15:15:00,10.28,10.29,10.25,10.26,95588.0,7.7819,7.7895,7.7592,7.7668,95588.0
2015-09-01 15:20:00,10.26,10.27,10.26,10.26,70568.0,7.7668,7.7743,7.7668,7.7668,70568.0
2015-09-01 15:25:00,10.26,10.26,10.23,10.23,105696.0,7.7668,7.7668,7.7441,7.7441,105696.0
2015-09-01 15:30:00,10.23,10.23,10.22,10.22,151708.0,7.7441,7.7441,7.7365,7.7365,151708.0
2015-09-01 15:35:00,10.22,10.23,10.21,10.22,160680.0,7.7365,7.7441,7.7289,7.7365,160680.0
2015-09-01 15:40:00,10.22,10.22,10.18,10.21,219652.0,7.7365,7.7365,7.7062,7.7289,219652.0
2015-09-01 15:45:00,10.21,10.24,10.21,10.22,217436.0,7.7289,7.7516,7.7289,7.7365,217436.0
2015-09-01 15:50:00,10.22,10.3,10.22,10.28,648648.0,7.7365,7.797,7.7365,7.7819,648648.0
2015-09-01 15:55:00,10.28,10.33,10.27,10.3,757220.0,7.7819,7.8198,7.7743,7.797,757220.0
2015-09-02 09:30:00,10.42,10.45,10.36,10.38,125888.0,7.8879,7.9106,7.8425,7.8576,125888.0
2015-09-02 09:35:00,10.38,10.45,10.36,10.42,114644.0,7.8576,7.9106,7.8425,7.8879,114644.0
2015-09-02 09:40:00,10.42,10.43,10.38,10.42,159596.0,7.8879,7.8955,7.8576,7.8879,159596.0
2015-09-02 09:45:00,10.42,10.43,10.36,10.41,77512.0,7.8879,7.8955,7.8425,7.8803,77512.0
2015-09-02 09:50:00,10.41,10.44,10.39,10.4,95484.0,7.8803,7.903,7.8652,7.8727,95484.0
2015-09-02 09:55:00,10.4,10.43,10.39,10.4,63604.0,7.8727,7.8955,7.8652,7.8727,63604.0
2015-09-02 10:00:00,10.41,10.48,10.4,10.47,215968.0,7.8803,7.9333,7.8727,7.9257,215968.0
2015-09-02 10:05:00,10.46,10.52,10.46,10.52,158080.0,7.9182,7.9636,7.9182,7.9636,158080.0
2015-09-02 10:10:00,10.51,10.51,10.42,10.45,208472.0,7.956,7.956,7.8879,7.9106,208472.0
2015-09-02 10:15:00,10.45,10.47,10.4,10.4,114000.0,7.9106,7.9257,7.8727,7.8727,114000.0
2015-09-02 10:20:00,10.4,10.42,10.39,10.39,71200.0,7.8727,7.8879,7.8652,7.8652,71200.0
2015-09-02 10:25:00,10.38,10.39,10.31,10.32,144408.0,7.8576,7.8652,7.8046,7.8122,144408.0
2015-09-02 10:30:00,10.32,10.35,10.3,10.34,142368.0,7.8122,7.8349,7.797,7.8273,142368.0
2015-09-02 10:35:00,10.34,10.35,10.29,10.31,184284.0,7.8273,7.8349,7.7895,7.8046,184284.0
2015-09-02 10:40:00,10.31,10.34,10.31,10.32,142728.0,7.8046,7.8273,7.8046,7.8122,142728.0
2015-09-02 10:45:00,10.32,10.32,10.28,10.29,86164.0,7.8122,7.8122,7.7819,7.7895,86164.0
2015-09-02 10:50:00,10.29,10.32,10.29,10.32,163696.0,7.7895,7.8122,7.7895,7.8122,163696.0
2015-09-02 10:55:00,10.32,10.38,10.31,10.37,244908.0,7.8122,7.8576,7.8046,7.85,244908.0
2015-09-02 11:00:00,10.37,10.4,10.36,10.36,126228.0,7.85,7.8727,7.8425,7.8425,126228.0
2015-09-02 11:05:00,10.36,10.42,10.35,10.42,84208.0,7.8425,7.8879,7.8349,7.8879,84208.0
2015-09-02 11:10:00,10.41,10.41,10.38,10.38,90996.0,7.8803,7.8803,7.8576,7.8576,90996.0
2015-09-02 11:15:00,10.38,10.4,10.36,10.38,95752.0,7.8576,7.8727,7.8425,7.8576,95752.0
2015-09-02 11:20:00,10.38,10.46,10.38,10.44,144860.0,7.8576,7.9182,7.8576,7.903,144860.0
2015-09-02 11:25:00,10.43,10.45,10.4,10.41,61104.0,7.8955,7.9106,7.8727,7.8803,61104.0
2015-09-02 11:30:00,10.41,10.42,10.36,10.36,100792.0,7.8803,7.8879,7.8425,7.8425,100792.0
2015-09-02 11:35:00,10.36,10.38,10.35,10.38,87908.0,7.8425,7.8576,7.8349,7.8576,87908.0
2015-09-02 11:40:00,10.37,10.39,10.37,10.39,68104.0,7.85,7.8652,7.85,7.8652,68104.0
2015-09-02 11:45:00,10.39,10.39,10.36,10.37,76292.0,7.8652,7.8652,7.8425,7.85,76292.0
2015-09-02 11:50:00,10.37,10.38,10.35,10.36,74980.0,7.85,7.8576,7.8349,7.8425,74980.0
2015-09-02 11:55:00,10.36,10.36,10.33,10.33,62260.0,7.8425,7.8425,7.8198,7.8198,62260.0
2015-09-02 12:00:00,10.32,10.34,10.32,10.34,58708.0,7.8122,7.8273,7.8122,7.8273,58708.0
2015-09-02 12:05:00,10.34,10.35,10.33,10.33,60788.0,7.8273,7.8349,7.8198,7.8198,60788.0
2015-09-02 12:10:00,10.32,10.34,10.32,10.34,38624.0,7.8122,7.8273,7.8122,7.8273,38624.0
2015-09-02 12:15:00,10.34,10.35,10.34,10.35,43872.0,7.8273,7.8349,7.8273,7.8349,43872.0
2015-09-02 12:20:00,10.35,10.36,10.35,10.36,50032.0,7.8349,7.8425,7.8349,7.8425,50032.0
2015-09-02 12:25:00,10.36,10.37,10.35,10.36,62808.0,7.8425,7.85,7.8349,7.8425,62808.0
2015-09-02 12:30:00,10.36,10.38,10.35,10.37,44092.0,7.8425,7.8576,7.8349,7.85,44092.0
2015-09-02 12:35:00,10.37,10.4,10.37,10.4,61956.0,7.85,7.8727,7.85,7.8727,61956.0
2015-09-02 12:40:00,10.4,10.42,10.38,10.42,46060.0,7.8727,7.8879,7.8576,7.8879,46060.0
2015-09-02 12:45:00,10.42,10.43,10.4,10.43,62452.0,7.8879,7.8955,7.8727,7.8955,62452.0
2015-09-02 12:50:00,10.42,10.43,10.4,10.41,93468.0,7.8879,7.8955,7.8727,7.8803,93468.0
2015-09-02 12:55:00,10.41,10.44,10.41,10.44,44400.0,7.8803,7.903,7.8803,7.903,44400.0
2015-09-02 13:00:00,10.44,10.44,10.41,10.42,50204.0,7.903,7.903,7.8803,7.8879,50204.0
2015-09-02 13:05:00,10.42,10.43,10.41,10.42,41924.0,7.8879,7.8955,7.8803,7.8879,41924.0
2015-09-02 13:10:00,10.43,10.43,10.41,10.42,58848.0,7.8955,7.8955,7.8803,7.8879,58848.0
2015-09-02 13:15:00,10.43,10.43,10.41,10.41,51092.0,7.8955,7.8955,7.8803,7.8803,51092.0
2015-09-02 13:20:00,10.41,10.44,10.41,10.43,47464.0,7.8803,7.903,7.8803,7.8955,47464.0
2015-09-02 13:25:00,10.43,10.43,10.42,10.42,54316.0,7.8955,7.8955,7.8879,7.8879,54316.0
2015-09-02 13:30:00,10.42,10.42,10.41,10.42,44748.0,7.8879,7.8879,7.8803,7.8879,44748.0
2015-09-02 13:35:00,10.42,10.42,10.41,10.41,33984.0,7.8879,7.8879,7.8803,7.8803,33984.0
2015-09-02 13:40:00,10.41,10.43,10.41,10.42,49924.0,7.8803,7.8955,7.8803,7.8879,49924.0
2015-09-02 13:45:00,10.42,10.44,10.42,10.43,50048.0,7.8879,7.903,7.8879,7.8955,50048.0
2015-09-02 13:50:00,10.43,10.44,10.42,10.44,46744.0,7.8955,7.903,7.8879,7.903,46744.0
2015-09-02 13:55:00,10.44,10.47,10.44,10.44,123872.0,7.903,7.9257,7.903,7.903,123872.0
2015-09-02 14:00:00,10.45,10.46,10.43,10.45,65144.0,7.9106,7.9182,7.8955,7.9106,65144.0
2015-09-02 14:05:00,10.46,10.47,10.43,10.43,64044.0,7.9182,7.9257,7.8955,7.8955,64044.0
2015-09-02 14:10:00,10.43,10.45,10.42,10.43,107656.0,7.8955,7.9106,7.8879,7.8955,107656.0
2015-09-02 14:15:00,10.44,10.45,10.42,10.42,100504.0,7.903,7.9106,7.8879,7.8879,100504.0
2015-09-02 14:20:00,10.42,10.43,10.41,10.42,59204.0,7.8879,7.8955,7.8803,7.8879,59204.0
2015-09-02 14:25:00,10.42,10.43,10.39,10.4,62052.0,7.8879,7.8955,7.8652,7.8727,62052.0
2015-09-02 14:30:00,10.4,10.41,10.39,10.4,54940.0,7.8727,7.8803,7.8652,7.8727,54940.0
2015-09-02 14:35:00,10.41,10.41,10.37,10.38,57264.0,7.8803,7.8803,7.85,7.8576,57264.0
2015-09-02 14:40:00,10.38,10.38,10.36,10.37,81544.0,7.8576,7.8576,7.8425,7.85,81544.0
2015-09-02 14:45:00,10.37,10.39,10.37,10.39,142736.0,7.85,7.8652,7.85,7.8652,142736.0
2015-09-02 14:50:00,10.39,10.43,10.39,10.42,139676.0,7.8652,7.8955,7.8652,7.8879,139676.0
2015-09-02 14:55:00,10.43,10.43,10.39,10.42,90340.0,7.8955,7.8955,7.8652,7.8879,90340.0
2015-09-02 15:00:00,10.42,10.45,10.4,10.44,161684.0,7.8879,7.9106,7.8727,7.903,161684.0
2015-09-02 15:05:00,10.44,10.45,10.42,10.43,220368.0,7.903,7.9106,7.8879,7.8955,220368.0
2015-09-02 15:10:00,10.42,10.43,10.41,10.42,108084.0,7.8879,7.8955,7.8803,7.8879,108084.0
2015-09-02 15:15:00,10.42,10.42,10.4,10.4,127124.0,7.8879,7.8879,7.8727,7.8727,127124.0
2015-09-02 15:20:00,10.4,10.41,10.39,10.4,191544.0,7.8727,7.8803,7.8652,7.8727,191544.0
2015-09-02 15:25:00,10.4,10.42,10.4,10.42,90616.0,7.8727,7.8879,7.8727,7.8879,90616.0
2015-09-02 15:30:00,10.42,10.43,10.41,10.42,182468.0,7.8879,7.8955,7.8803,7.8879,182468.0
2015-09-02 15:35:00,10.42,10.43,10.42,10.42,188028.0,7.8879,7.8955,7.8879,7.8879,188028.0
2015-09-02 15:40:00,10.42,10.43,10.41,10.42,162396.0,7.8879,7.8955,7.8803,7.8879,162396.0
2015-09-02 15:45:00,10.42,10.44,10.41,10.41,191928.0,7.8879,7.903,7.8803,7.8803,191928.0
2015-09-02 15:50:00,10.42,10.43,10.41,10.43,363792.0,7.8879,7.8955,7.8803,7.8955,363792.0
2015-09-02 15:55:00,10.43,10.46,10.42,10.46,605896.0,7.8955,7.9182,7.8879,7.9182,605896.0
2015-09-03 09:30:00,10.5,10.6,10.47,10.57,202200.0,7.9484,8.0241,7.9257,8.0014,202200.0
2015-09-03 09:35:00,10.57,10.63,10.54,10.58,194564.0,8.0014,8.0469,7.9787,8.009,194564.0
2015-09-03 09:40:00,10.58,10.59,10.56,10.57,83004.0,8.009,8.0166,7.9939,8.0014,83004.0
2015-09-03 09:45:00,10.58,10.65,10.57,10.65,127104.0,8.009,8.062,8.0014,8.062,127104.0
2015-09-03 09:50:00,10.65,10.65,10.59,10.59,64848.0,8.062,8.062,8.0166,8.0166,64848.0
2015-09-03 09:55:00,10.6,10.65,10.6,10.64,75400.0,8.0241,8.062,8.0241,8.0544,75400.0
2015-09-03 10:00:00,10.64,10.65,10.62,10.64,120028.0,8.0544,8.062,8.0393,8.0544,120028.0
2015-09-03 10:05:00,10.64,10.7,10.61,10.61,394080.0,8.0544,8.0998,8.0317,8.0317,394080.0
2015-09-03 10:10:00,10.61,10.68,10.61,10.68,72108.0,8.0317,8.0847,8.0317,8.0847,72108.0
2015-09-03 10:15:00,10.68,10.69,10.65,10.65,112756.0,8.0847,8.0923,8.062,8.062,112756.0
2015-09-03 10:20:00,10.65,10.69,10.63,10.66,245992.0,8.062,8.0923,8.0469,8.0696,245992.0
2015-09-03 10:25:00,10.66,10.66,10.63,10.64,68924.0,8.0696,8.0696,8.0469,8.0544,68924.0
2015-09-03 10:30:00,10.64,10.64,10.61,10.62,75508.0,8.0544,8.0544,8.0317,8.0393,75508.0
2015-09-03 10:35:00,10.62,10.66,10.62,10.64,38712.0,8.0393,8.0696,8.0393,8.0544,38712.0
2015-09-03 10:40:00,10.63,10.65,10.62,10.63,90532.0,8.0469,8.062,8.0393,8.0469,90532.0
2015-09-03 10:45:00,10.63,10.63,10.59,10.6,83796.0,8.0469,8.0469,8.0166,8.0241,83796.0
2015-09-03 10:50:00,10.59,10.64,10.59,10.64,46944.0,8.0166,8.0544,8.0166,8.0544,46944.0
2015-09-03 10:55:00,10.64,10.65,10.62,10.63,101548.0,8.0544,8.062,8.0393,8.0469,101548.0
2015-09-03 11:00:00,10.63,10.64,10.61,10.61,194876.0,8.0469,8.0544,8.0317,8.0317,194876.0
2015-09-03 11:05:00,10.61,10.62,10.59,10.6,216496.0,8.0317,8.0393,8.0166,8.0241,216496.0
2015-09-03 11:10:00,10.6,10.61,10.59,10.6,83336.0,8.0241,8.0317,8.0166,8.0241,83336.0
2015-09-03 11:15:00,10.61,10.62,10.6,10.6,63332.0,8.0317,8.0393,8.0241,8.0241,63332.0
2015-09-03 11:20:00,10.6,10.62,10.6,10.6,62960.0,8.0241,8.0393,8.0241,8.0241,62960.0
2015-09-03 11:25:00,10.6,10.65,10.6,10.65,51800.0,8.0241,8.062,8.0241,8.062,51800.0
2015-09-03 11:30:00,10.65,10.67,10.65,10.65,187584.0,8.062,8.0771,8.062,8.062,187584.0
2015-09-03 11:35:00,10.65,10.68,10.65,10.68,81456.0,8.062,8.0847,8.062,8.0847,81456.0
2015-09-03 11:40:00,10.67,10.68,10.67,10.67,56124.0,8.0771,8.0847,8.0771,8.0771,56124.0
2015-09-03 11:45:00,10.67,10.68,10.67,10.67,44180.0,8.0771,8.0847,8.0771,8.0771,44180.0
2015-09-03 11:50:00,10.67,10.68,10.67,10.67,53304.0,8.0771,8.0847,8.0771,8.0771,53304.0
2015-09-03 11:55:00,10.67,10.68,10.67,10.67,56908.0,8.0771,8.0847,8.0771,8.0771,56908.0
2015-09-03 12:00:00,10.67,10.68,10.65,10.66,73144.0,8.0771,8.0847,8.062,8.0696,73144.0
2015-09-03 12:05:00,10.66,10.68,10.66,10.68,9688.0,8.0696,8.0847,8.0696,8.0847,9688.0
2015-09-03 12:10:00,10.68,10.68,10.63,10.63,65120.0,8.0847,8.0847,8.0469,8.0469,65120.0
2015-09-03 12:15:00,10.64,10.67,10.64,10.67,32040.0,8.0544,8.0771,8.0544,8.0771,32040.0
2015-09-03 12:20:00,10.67,10.67,10.61,10.61,43344.0,8.0771,8.0771,8.0317,8.0317,43344.0
2015-09-03 12:25:00,10.62,10.62,10.6,10.6,29208.0,8.0393,8.0393,8.0241,8.0241,29208.0
2015-09-03 12:30:00,10.61,10.61,10.57,10.57,17588.0,8.0317,8.0317,8.0014,8.0014,17588.0
2015-09-03 12:35:00,10.58,10.59,10.57,10.57,25200.0,8.009,8.0166,8.0014,8.0014,25200.0
2015-09-03 12:40:00,10.57,10.57,10.55,10.57,67312.0,8.0014,8.0014,7.9863,8.0014,67312.0
2015-09-03 12:45:00,10.57,10.6,10.57,10.6,14000.0,8.0014,8.0241,8.0014,8.0241,14000.0
2015-09-03 12:50:00,10.6,10.6,10.56,10.58,25200.0,8.0241,8.0241,7.9939,8.009,25200.0
2015-09-03 12:55:00,10.58,10.58,10.56,10.56,7172.0,8.009,8.009,7.9939,7.9939,7172.0
2015-09-03 13:00:00,10.57,10.57,10.53,10.53,49360.0,8.0014,8.0014,7.9712,7.9712,49360.0
2015-09-03 13:05:00,10.53,10.54,10.5,10.5,47144.0,7.9712,7.9787,7.9484,7.9484,47144.0
2015-09-03 13:10:00,10.51,10.51,10.45,10.47,143772.0,7.956,7.956,7.9106,7.9257,143772.0
2015-09-03 13:15:00,10.47,10.48,10.47,10.47,161676.0,7.9257,7.9333,7.9257,7.9257,161676.0
2015-09-03 13:20:00,10.47,10.48,10.46,10.46,30056.0,7.9257,7.9333,7.9182,7.9182,30056.0
2015-09-03 13:25:00,10.46,10.49,10.46,10.47,49980.0,7.9182,7.9409,7.9182,7.9257,49980.0
2015-09-03 13:30:00,10.47,10.49,10.46,10.48,45656.0,7.9257,7.9409,7.9182,7.9333,45656.0
2015-09-03 13:35:00,10.48,10.49,10.48,10.49,60736.0,7.9333,7.9409,7.9333,7.9409,60736.0
2015-09-03 13:40:00,10.49,10.49,10.47,10.47,155152.0,7.9409,7.9409,7.9257,7.9257,155152.0
2015-09-03 13:45:00,10.47,10.49,10.47,10.48,41332.0,7.9257,7.9409,7.9257,7.9333,41332.0
2015-09-03 13:50:00,10.47,10.47,10.45,10.46,40364.0,7.9257,7.9257,7.9106,7.9182,40364.0
2015-09-03 13:55:00,10.46,10.46,10.43,10.43,28956.0,7.9182,7.9182,7.8955,7.8955,28956.0
2015-09-03 14:00:00,10.43,10.45,10.42,10.45,92208.0,7.8955,7.9106,7.8879,7.9106,92208.0
2015-09-03 14:05:00,10.45,10.46,10.43,10.43,38212.0,7.9106,7.9182,7.8955,7.8955,38212.0
2015-09-03 14:10:00,10.43,10.45,10.43,10.44,35228.0,7.8955,7.9106,7.8955,7.903,35228.0
2015-09-03 14:15:00,10.44,10.46,10.43,10.45,45588.0,7.903,7.9182,7.8955,7.9106,45588.0
2015-09-03 14:20:00,10.46,10.46,10.44,10.45,35400.0,7.9182,7.9182,7.903,7.9106,35400.0
2015-09-03 14:25:00,10.46,10.49,10.46,10.49,47860.0,7.9182,7.9409,7.9182,7.9409,47860.0
2015-09-03 14:30:00,10.49,10.5,10.49,10.49,61096.0,7.9409,7.9484,7.9409,7.9409,61096.0
2015-09-03 14:35:00,10.49,10.52,10.49,10.52,38388.0,7.9409,7.9636,7.9409,7.9636,38388.0
2015-09-03 14:40:00,10.52,10.53,10.5,10.53,44828.0,7.9636,7.9712,7.9484,7.9712,44828.0
2015-09-03 14:45:00,10.53,10.53,10.52,10.53,23880.0,7.9712,7.9712,7.9636,7.9712,23880.0
2015-09-03 14:50:00,10.52,10.53,10.51,10.51,34800.0,7.9636,7.9712,7.956,7.956,34800.0
2015-09-03 14:55:00,10.52,10.52,10.49,10.52,40380.0,7.9636,7.9636,7.9409,7.9636,40380.0
2015-09-03 15:00:00,10.52,10.53,10.5,10.5,68648.0,7.9636,7.9712,7.9484,7.9484,68648.0
2015-09-03 15:05:00,10.5,10.51,10.47,10.47,61752.0,7.9484,7.956,7.9257,7.9257,61752.0
2015-09-03 15:10:00,10.47,10.51,10.47,10.5,33000.0,7.9257,7.956,7.9257,7.9484,33000.0
2015-09-03 15:15:00,10.5,10.5,10.49,10.49,43172.0,7.9484,7.9484,7.9409,7.9409,43172.0
2015-09-03 15:20:00,10.49,10.5,10.47,10.48,70992.0,7.9409,7.9484,7.9257,7.9333,70992.0
2015-09-03 15:25:00,10.47,10.47,10.44,10.45,94444.0,7.9257,7.9257,7.903,7.9106,94444.0
2015-09-03 15:30:00,10.45,10.46,10.45,10.45,74744.0,7.9106,7.9182,7.9106,7.9106,74744.0
2015-09-03 15:35:00,10.45,10.46,10.41,10.43,153576.0,7.9106,7.9182,7.8803,7.8955,153576.0
2015-09-03 15:40:00,10.43,10.44,10.42,10.43,84540.0,7.8955,7.903,7.8879,7.8955,84540.0
2015-09-03 15:45:00,10.44,10.48,10.43,10.46,172608.0,7.903,7.9333,7.8955,7.9182,172608.0
2015-09-03 15:50:00,10.47,10.47,10.44,10.45,241196.0,7.9257,7.9257,7.903,7.9106,241196.0
2015-09-03 15:55:00,10.46,10.46,10.38,10.41,1094200.0,7.9182,7.9182,7.8576,7.8803,1094200.0
2015-09-04 09:30:00,10.3,10.39,10.27,10.27,169084.0,7.8651,7.9338,7.8422,7.8422,169084.0
2015-09-04 09:35:00,10.27,10.29,10.24,10.27,49416.0,7.8422,7.8575,7.8193,7.8422,49416.0
2015-09-04 09:40:00,10.27,10.3,10.21,10.24,205724.0,7.8422,7.8651,7.7964,7.8193,205724.0
2015-09-04 09:45:00,10.26,10.26,10.21,10.23,46164.0,7.8345,7.8345,7.7964,7.8116,46164.0
2015-09-04 09:50:00,10.22,10.22,10.19,10.2,113100.0,7.804,7.804,7.7811,7.7887,113100.0
2015-09-04 09:55:00,10.19,10.22,10.18,10.21,78280.0,7.7811,7.804,7.7735,7.7964,78280.0
2015-09-04 10:00:00,10.21,10.27,10.2,10.27,59580.0,7.7964,7.8422,7.7887,7.8422,59580.0
2015-09-04 10:05:00,10.26,10.28,10.24,10.28,45800.0,7.8345,7.8498,7.8193,7.8498,45800.0
2015-09-04 10:10:00,10.28,10.3,10.28,10.3,40360.0,7.8498,7.8651,7.8498,7.8651,40360.0
2015-09-04 10:15:00,10.3,10.31,10.29,10.31,39788.0,7.8651,7.8727,7.8575,7.8727,39788.0
2015-09-04 10:20:00,10.31,10.35,10.31,10.34,66032.0,7.8727,7.9033,7.8727,7.8956,66032.0
2015-09-04 10:25:00,10.34,10.36,10.33,10.36,56044.0,7.8956,7.9109,7.888,7.9109,56044.0
2015-09-04 10:30:00,10.35,10.38,10.35,10.37,52288.0,7.9033,7.9262,7.9033,7.9185,52288.0
2015-09-04 10:35:00,10.37,10.38,10.35,10.38,30400.0,7.9185,7.9262,7.9033,7.9262,30400.0
2015-09-04 10:40:00,10.38,10.38,10.32,10.33,106816.0,7.9262,7.9262,7.8804,7.888,106816.0
2015-09-04 10:45:00,10.33,10.33,10.26,10.26,98888.0,7.888,7.888,7.8345,7.8345,98888.0
2015-09-04 10:50:00,10.25,10.27,10.24,10.27,62596.0,7.8269,7.8422,7.8193,7.8422,62596.0
2015-09-04 10:55:00,10.27,10.27,10.24,10.24,71560.0,7.8422,7.8422,7.8193,7.8193,71560.0
2015-09-04 11:00:00,10.25,10.28,10.24,10.27,137116.0,7.8269,7.8498,7.8193,7.8422,137116.0
2015-09-04 11:05:00,10.27,10.29,10.24,10.25,232288.0,7.8422,7.8575,7.8193,7.8269,232288.0
2015-09-04 11:10:00,10.25,10.25,10.23,10.25,91908.0,7.8269,7.8269,7.8116,7.8269,91908.0
2015-09-04 11:15:00,10.25,10.26,10.23,10.24,106344.0,7.8269,7.8345,7.8116,7.8193,106344.0
2015-09-04 11:20:00,10.24,10.24,10.21,10.24,73076.0,7.8193,7.8193,7.7964,7.8193,73076.0
2015-09-04 11:25:00,10.24,10.24,10.22,10.24,37256.0,7.8193,7.8193,7.804,7.8193,37256.0
2015-09-04 11:30:00,10.23,10.23,10.22,10.22,23756.0,7.8116,7.8116,7.804,7.804,23756.0
2015-09-04 11:35:00,10.22,10.22,10.2,10.2,48968.0,7.804,7.804,7.7887,7.7887,48968.0
2015-09-04 11:40:00,10.21,10.22,10.21,10.21,33200.0,7.7964,7.804,7.7964,7.7964,33200.0
2015-09-04 11:45:00,10.21,10.23,10.2,10.23,80136.0,7.7964,7.8116,7.7887,7.8116,80136.0
2015-09-04 11:50:00,10.23,10.25,10.23,10.25,78920.0,7.8116,7.8269,7.8116,7.8269,78920.0
2015-09-04 11:55:00,10.25,10.26,10.24,10.26,102092.0,7.8269,7.8345,7.8193,7.8345,102092.0
2015-09-04 12:00:00,10.26,10.26,10.25,10.26,69908.0,7.8345,7.8345,7.8269,7.8345,69908.0
2015-09-04 12:05:00,10.26,10.26,10.24,10.24,96832.0,7.8345,7.8345,7.8193,7.8193,96832.0
2015-09-04 12:10:00,10.25,10.25,10.23,10.24,35912.0,7.8269,7.8269,7.8116,7.8193,35912.0
2015-09-04 12:15:00,10.24,10.25,10.23,10.23,39916.0,7.8193,7.8269,7.8116,7.8116,39916.0
2015-09-04 12:20:00,10.23,10.24,10.22,10.23,32660.0,7.8116,7.8193,7.804,7.8116,32660.0
2015-09-04 12:25:00,10.23,10.23,10.21,10.22,50832.0,7.8116,7.8116,7.7964,7.804,50832.0
2015-09-04 12:30:00,10.22,10.24,10.21,10.24,36344.0,7.804,7.8193,7.7964,7.8193,36344.0
2015-09-04 12:35:00,10.24,10.24,10.23,10.24,40136.0,7.8193,7.8193,7.8116,7.8193,40136.0
2015-09-04 12:40:00,10.24,10.25,10.24,10.25,72076.0,7.8193,7.8269,7.8193,7.8269,72076.0
2015-09-04 12:45:00,10.25,10.29,10.25,10.29,69324.0,7.8269,7.8575,7.8269,7.8575,69324.0
2015-09-04 12:50:00,10.29,10.3,10.28,10.29,28956.0,7.8575,7.8651,7.8498,7.8575,28956.0
2015-09-04 12:55:00,10.29,10.29,10.27,10.27,58024.0,7.8575,7.8575,7.8422,7.8422,58024.0
2015-09-04 13:00:00,10.27,10.28,10.26,10.27,39052.0,7.8422,7.8498,7.8345,7.8422,39052.0
2015-09-04 13:05:00,10.26,10.29,10.26,10.29,35588.0,7.8345,7.8575,7.8345,7.8575,35588.0
2015-09-04 13:10:00,10.28,10.3,10.28,10.29,36752.0,7.8498,7.8651,7.8498,7.8575,36752.0
2015-09-04 13:15:00,10.29,10.3,10.28,10.29,36788.0,7.8575,7.8651,7.8498,7.8575,36788.0
2015-09-04 13:20:00,10.29,10.29,10.27,10.29,158876.0,7.8575,7.8575,7.8422,7.8575,158876.0
2015-09-04 13:25:00,10.28,10.31,10.28,10.3,37708.0,7.8498,7.8727,7.8498,7.8651,37708.0
2015-09-04 13:30:00,10.31,10.31,10.3,10.3,31968.0,7.8727,7.8727,7.8651,7.8651,31968.0
2015-09-04 13:35:00,10.3,10.31,10.29,10.31,35168.0,7.8651,7.8727,7.8575,7.8727,35168.0
2015-09-04 13:40:00,10.31,10.31,10.3,10.3,22324.0,7.8727,7.8727,7.8651,7.8651,22324.0
2015-09-04 13:45:00,10.3,10.32,10.3,10.3,41540.0,7.8651,7.8804,7.8651,7.8651,41540.0
2015-09-04 13:50:00,10.31,10.33,10.31,10.33,54800.0,7.8727,7.888,7.8727,7.888,54800.0
2015-09-04 13:55:00,10.33,10.33,10.31,10.31,20932.0,7.888,7.888,7.8727,7.8727,20932.0
2015-09-04 14:00:00,10.32,10.32,10.3,10.31,16784.0,7.8804,7.8804,7.8651,7.8727,16784.0
2015-09-04 14:05:00,10.31,10.31,10.29,10.3,35488.0,7.8727,7.8727,7.8575,7.8651,35488.0
2015-09-04 14:10:00,10.3,10.31,10.29,10.31,17196.0,7.8651,7.8727,7.8575,7.8727,17196.0
2015-09-04 14:15:00,10.31,10.31,10.29,10.29,26784.0,7.8727,7.8727,7.8575,7.8575,26784.0
2015-09-04 14:20:00,10.29,10.3,10.27,10.28,25732.0,7.8575,7.8651,7.8422,7.8498,25732.0
2015-09-04 14:25:00,10.28,10.3,10.28,10.29,18000.0,7.8498,7.8651,7.8498,7.8575,18000.0
2015-09-04 14:30:00,10.3,10.3,10.29,10.3,29260.0,7.8651,7.8651,7.8575,7.8651,29260.0
2015-09-04 14:35:00,10.3,10.3,10.29,10.3,28460.0,7.8651,7.8651,7.8575,7.8651,28460.0
2015-09-04 14:40:00,10.3,10.32,10.3,10.32,36476.0,7.8651,7.8804,7.8651,7.8804,36476.0
2015-09-04 14:45:00,10.32,10.33,10.32,10.32,25660.0,7.8804,7.888,7.8804,7.8804,25660.0
2015-09-04 14:50:00,10.33,10.34,10.32,10.33,22020.0,7.888,7.8956,7.8804,7.888,22020.0
2015-09-04 14:55:00,10.33,10.33,10.31,10.33,22332.0,7.888,7.888,7.8727,7.888,22332.0
2015-09-04 15:00:00,10.33,10.34,10.32,10.32,40808.0,7.888,7.8956,7.8804,7.8804,40808.0
2015-09-04 15:05:00,10.32,10.34,10.32,10.32,38960.0,7.8804,7.8956,7.8804,7.8804,38960.0
2015-09-04 15:10:00,10.32,10.32,10.31,10.32,56472.0,7.8804,7.8804,7.8727,7.8804,56472.0
2015-09-04 15:15:00,10.32,10.33,10.31,10.32,70576.0,7.8804,7.888,7.8727,7.8804,70576.0
2015-09-04 15:20:00,10.32,10.33,10.31,10.33,32916.0,7.8804,7.888,7.8727,7.888,32916.0
2015-09-04 15:25:00,10.33,10.34,10.32,10.34,37372.0,7.888,7.8956,7.8804,7.8956,37372.0
2015-09-04 15:30:00,10.34,10.35,10.33,10.33,67456.0,7.8956,7.9033,7.888,7.888,67456.0
2015-09-04 15:35:00,10.34,10.35,10.33,10.33,68012.0,7.8956,7.9033,7.888,7.888,68012.0
2015-09-04 15:40:00,10.33,10.35,10.33,10.34,65460.0,7.888,7.9033,7.888,7.8956,65460.0
2015-09-04 15:45:00,10.34,10.37,10.34,10.36,129168.0,7.8956,7.9185,7.8956,7.9109,129168.0
2015-09-04 15:50:00,10.36,10.36,10.33,10.34,173600.0,7.9109,7.9109,7.888,7.8956,173600.0
2015-09-04 15:55:00,10.34,10.36,10.31,10.31,305220.0,7.8956,7.9109,7.8727,7.8727,305220.0
2015-09-08 09:30:00,10.49,10.49,10.34,10.37,141520.0,8.0102,8.0102,7.8956,7.9185,141520.0
2015-09-08 09:35:00,10.36,10.38,10.28,10.28,158520.0,7.9109,7.9262,7.8498,7.8498,158520.0
2015-09-08 09:40:00,10.27,10.3,10.19,10.23,485324.0,7.8422,7.8651,7.7811,7.8116,485324.0
2015-09-08 09:45:00,10.24,10.34,10.21,10.34,293980.0,7.8193,7.8956,7.7964,7.8956,293980.0
2015-09-08 09:50:00,10.34,10.36,10.3,10.33,177460.0,7.8956,7.9109,7.8651,7.888,177460.0
2015-09-08 09:55:00,10.33,10.34,10.26,10.3,205684.0,7.888,7.8956,7.8345,7.8651,205684.0
2015-09-08 10:00:00,10.29,10.34,10.29,10.33,55700.0,7.8575,7.8956,7.8575,7.888,55700.0
2015-09-08 10:05:00,10.34,10.35,10.31,10.31,97092.0,7.8956,7.9033,7.8727,7.8727,97092.0
2015-09-08 10:10:00,10.31,10.34,10.31,10.31,67996.0,7.8727,7.8956,7.8727,7.8727,67996.0
2015-09-08 10:15:00,10.31,10.33,10.29,10.29,64716.0,7.8727,7.888,7.8575,7.8575,64716.0
2015-09-08 10:20:00,10.29,10.29,10.27,10.28,34824.0,7.8575,7.8575,7.8422,7.8498,34824.0
2015-09-08 10:25:00,10.28,10.31,10.27,10.31,47220.0,7.8498,7.8727,7.8422,7.8727,47220.0
2015-09-08 10:30:00,10.31,10.31,10.28,10.28,79180.0,7.8727,7.8727,7.8498,7.8498,79180.0
2015-09-08 10:35:00,10.28,10.3,10.28,10.28,51212.0,7.8498,7.8651,7.8498,7.8498,51212.0
2015-09-08 10:40:00,10.28,10.28,10.24,10.25,84404.0,7.8498,7.8498,7.8193,7.8269,84404.0
2015-09-08 10:45:00,10.25,10.26,10.24,10.24,65412.0,7.8269,7.8345,7.8193,7.8193,65412.0
2015-09-08 10:50:00,10.24,10.25,10.23,10.24,49332.0,7.8193,7.8269,7.8116,7.8193,49332.0
2015-09-08 10:55:00,10.25,10.3,10.24,10.3,91252.0,7.8269,7.8651,7.8193,7.8651,91252.0
2015-09-08 11:00:00,10.3,10.3,10.29,10.29,40328.0,7.8651,7.8651,7.8575,7.8575,40328.0
2015-09-08 11:05:00,10.29,10.31,10.29,10.3,53544.0,7.8575,7.8727,7.8575,7.8651,53544.0
2015-09-08 11:10:00,10.3,10.31,10.3,10.3,33668.0,7.8651,7.8727,7.8651,7.8651,33668.0
2015-09-08 11:15:00,10.3,10.32,10.3,10.31,56400.0,7.8651,7.8804,7.8651,7.8727,56400.0
2015-09-08 11:20:00,10.31,10.33,10.3,10.33,77444.0,7.8727,7.888,7.8651,7.888,77444.0
2015-09-08 11:25:00,10.33,10.35,10.33,10.35,34108.0,7.888,7.9033,7.888,7.9033,34108.0
2015-09-08 11:30:00,10.34,10.35,10.33,10.33,24000.0,7.8956,7.9033,7.888,7.888,24000.0
2015-09-08 11:35:00,10.33,10.35,10.32,10.34,47160.0,7.888,7.9033,7.8804,7.8956,47160.0
2015-09-08 11:40:00,10.34,10.35,10.33,10.35,61300.0,7.8956,7.9033,7.888,7.9033,61300.0
2015-09-08 11:45:00,10.35,10.35,10.34,10.34,28800.0,7.9033,7.9033,7.8956,7.8956,28800.0
2015-09-08 11:50:00,10.34,10.34,10.31,10.32,33996.0,7.8956,7.8956,7.8727,7.8804,33996.0
2015-09-08 11:55:00,10.32,10.34,10.32,10.34,26000.0,7.8804,7.8956,7.8804,7.8956,26000.0
2015-09-08 12:00:00,10.34,10.34,10.31,10.32,46420.0,7.8956,7.8956,7.8727,7.8804,46420.0
2015-09-08 12:05:00,10.32,10.33,10.31,10.32,66380.0,7.8804,7.888,7.8727,7.8804,66380.0
2015-09-08 12:10:00,10.32,10.33,10.29,10.29,81424.0,7.8804,7.888,7.8575,7.8575,81424.0
2015-09-08 12:15:00,10.29,10.3,10.28,10.3,78728.0,7.8575,7.8651,7.8498,7.8651,78728.0
2015-09-08 12:20:00,10.3,10.3,10.29,10.3,53816.0,7.8651,7.8651,7.8575,7.8651,53816.0
2015-09-08 12:25:00,10.3,10.3,10.29,10.3,38800.0,7.8651,7.8651,7.8575,7.8651,38800.0
2015-09-08 12:30:00,10.3,10.31,10.27,10.28,89160.0,7.8651,7.8727,7.8422,7.8498,89160.0
2015-09-08 12:35:00,10.28,10.29,10.27,10.27,75944.0,7.8498,7.8575,7.8422,7.8422,75944.0
2015-09-08 12:40:00,10.27,10.28,10.24,10.26,68564.0,7.8422,7.8498,7.8193,7.8345,68564.0
2015-09-08 12:45:00,10.25,10.29,10.25,10.28,77672.0,7.8269,7.8575,7.8269,7.8498,77672.0
2015-09-08 12:50:00,10.28,10.28,10.27,10.28,19888.0,7.8498,7.8498,7.8422,7.8498,19888.0
2015-09-08 12:55:00,10.28,10.29,10.27,10.28,32420.0,7.8498,7.8575,7.8422,7.8498,32420.0
2015-09-08 13:00:00,10.28,10.31,10.28,10.3,30176.0,7.8498,7.8727,7.8498,7.8651,30176.0
2015-09-08 13:05:00,10.3,10.31,10.3,10.31,53272.0,7.8651,7.8727,7.8651,7.8727,53272.0
2015-09-08 13:10:00,10.31,10.32,10.3,10.31,36528.0,7.8727,7.8804,7.8651,7.8727,36528.0
2015-09-08 13:15:00,10.3,10.31,10.29,10.3,47028.0,7.8651,7.8727,7.8575,7.8651,47028.0
2015-09-08 13:20:00,10.29,10.31,10.29,10.3,33788.0,7.8575,7.8727,7.8575,7.8651,33788.0
2015-09-08 13:25:00,10.3,10.31,10.29,10.31,40480.0,7.8651,7.8727,7.8575,7.8727,40480.0
2015-09-08 13:30:00,10.31,10.31,10.29,10.3,53764.0,7.8727,7.8727,7.8575,7.8651,53764.0
2015-09-08 13:35:00,10.3,10.3,10.28,10.28,40688.0,7.8651,7.8651,7.8498,7.8498,40688.0
2015-09-08 13:40:00,10.28,10.28,10.27,10.28,36480.0,7.8498,7.8498,7.8422,7.8498,36480.0
2015-09-08 13:45:00,10.28,10.28,10.27,10.28,58404.0,7.8498,7.8498,7.8422,7.8498,58404.0
2015-09-08 13:50:00,10.28,10.28,10.27,10.28,64440.0,7.8498,7.8498,7.8422,7.8498,64440.0
2015-09-08 13:55:00,10.28,10.29,10.27,10.28,75884.0,7.8498,7.8575,7.8422,7.8498,75884.0
2015-09-08 14:00:00,10.29,10.29,10.28,10.28,72820.0,7.8575,7.8575,7.8498,7.8498,72820.0
2015-09-08 14:05:00,10.29,10.29,10.28,10.29,47744.0,7.8575,7.8575,7.8498,7.8575,47744.0
2015-09-08 14:10:00,10.29,10.29,10.27,10.28,46992.0,7.8575,7.8575,7.8422,7.8498,46992.0
2015-09-08 14:15:00,10.28,10.3,10.28,10.29,76516.0,7.8498,7.8651,7.8498,7.8575,76516.0
2015-09-08 14:20:00,10.29,10.3,10.29,10.3,66124.0,7.8575,7.8651,7.8575,7.8651,66124.0
2015-09-08 14:25:00,10.3,10.31,10.29,10.31,36308.0,7.8651,7.8727,7.8575,7.8727,36308.0
2015-09-08 14:30:00,10.31,10.34,10.31,10.34,37500.0,7.8727,7.8956,7.8727,7.8956,37500.0
2015-09-08 14:35:00,10.34,10.37,10.34,10.37,57496.0,7.8956,7.9185,7.8956,7.9185,57496.0
2015-09-08 14:40:00,10.36,10.38,10.36,10.38,30560.0,7.9109,7.9262,7.9109,7.9262,30560.0
2015-09-08 14:45:00,10.38,10.39,10.38,10.38,68848.0,7.9262,7.9338,7.9262,7.9262,68848.0
2015-09-08 14:50:00,10.38,10.4,10.38,10.4,49052.0,7.9262,7.9415,7.9262,7.9415,49052.0
2015-09-08 14:55:00,10.4,10.41,10.39,10.39,75056.0,7.9415,7.9491,7.9338,7.9338,75056.0
2015-09-08 15:00:00,10.39,10.43,10.39,10.43,160088.0,7.9338,7.9644,7.9338,7.9644,160088.0
2015-09-08 15:05:00,10.43,10.43,10.41,10.42,85040.0,7.9644,7.9644,7.9491,7.9567,85040.0
2015-09-08 15:10:00,10.42,10.44,10.42,10.43,76932.0,7.9567,7.972,7.9567,7.9644,76932.0
2015-09-08 15:15:00,10.43,10.44,10.43,10.44,86168.0,7.9644,7.972,7.9644,7.972,86168.0
2015-09-08 15:20:00,10.44,10.45,10.43,10.44,109704.0,7.972,7.9796,7.9644,7.972,109704.0
2015-09-08 15:25:00,10.44,10.45,10.42,10.44,227016.0,7.972,7.9796,7.9567,7.972,227016.0
2015-09-08 15:30:00,10.44,10.44,10.43,10.44,205644.0,7.972,7.972,7.9644,7.972,205644.0
2015-09-08 15:35:00,10.44,10.45,10.43,10.43,178348.0,7.972,7.9796,7.9644,7.9644,178348.0
2015-09-08 15:40:00,10.43,10.44,10.41,10.42,126480.0,7.9644,7.972,7.9491,7.9567,126480.0
2015-09-08 15:45:00,10.42,10.44,10.4,10.42,525428.0,7.9567,7.972,7.9415,7.9567,525428.0
2015-09-08 15:50:00,10.42,10.45,10.42,10.44,246704.0,7.9567,7.9796,7.9567,7.972,246704.0
2015-09-08 15:55:00,10.44,10.46,10.41,10.42,687668.0,7.972,7.9873,7.9491,7.9567,687668.0
2015-09-09 09:30:00,10.51,10.53,10.49,10.52,79216.0,8.0254,8.0407,8.0102,8.0331,79216.0
2015-09-09 09:35:00,10.52,10.54,10.49,10.52,31092.0,8.0331,8.0484,8.0102,8.0331,31092.0
2015-09-09 09:40:00,10.52,10.52,10.47,10.47,35068.0,8.0331,8.0331,7.9949,7.9949,35068.0
2015-09-09 09:45:00,10.47,10.5,10.46,10.48,186576.0,7.9949,8.0178,7.9873,8.0025,186576.0
2015-09-09 09:50:00,10.48,10.51,10.47,10.5,83648.0,8.0025,8.0254,7.9949,8.0178,83648.0
2015-09-09 09:55:00,10.5,10.5,10.49,10.49,24000.0,8.0178,8.0178,8.0102,8.0102,24000.0
2015-09-09 10:00:00,10.49,10.51,10.49,10.49,31496.0,8.0102,8.0254,8.0102,8.0102,31496.0
2015-09-09 10:05:00,10.5,10.5,10.49,10.49,38116.0,8.0178,8.0178,8.0102,8.0102,38116.0
2015-09-09 10:10:00,10.49,10.49,10.47,10.47,64504.0,8.0102,8.0102,7.9949,7.9949,64504.0
2015-09-09 10:15:00,10.47,10.48,10.44,10.46,63288.0,7.9949,8.0025,7.972,7.9873,63288.0
2015-09-09 10:20:00,10.45,10.48,10.44,10.47,27548.0,7.9796,8.0025,7.972,7.9949,27548.0
2015-09-09 10:25:00,10.48,10.48,10.46,10.46,15484.0,8.0025,8.0025,7.9873,7.9873,15484.0
2015-09-09 10:30:00,10.47,10.48,10.47,10.47,24164.0,7.9949,8.0025,7.9949,7.9949,24164.0
2015-09-09 10:35:00,10.47,10.47,10.45,10.45,59468.0,7.9949,7.9949,7.9796,7.9796,59468.0
2015-09-09 10:40:00,10.45,10.47,10.43,10.47,158764.0,7.9796,7.9949,7.9644,7.9949,158764.0
2015-09-09 10:45:00,10.47,10.49,10.46,10.49,25116.0,7.9949,8.0102,7.9873,8.0102,25116.0
2015-09-09 10:50:00,10.48,10.48,10.45,10.46,40396.0,8.0025,8.0025,7.9796,7.9873,40396.0
2015-09-09 10:55:00,10.45,10.46,10.45,10.45,19696.0,7.9796,7.9873,7.9796,7.9796,19696.0
2015-09-09 11:00:00,10.46,10.46,10.45,10.46,16756.0,7.9873,7.9873,7.9796,7.9873,16756.0
2015-09-09 11:05:00,10.46,10.47,10.45,10.47,18120.0,7.9873,7.9949,7.9796,7.9949,18120.0
2015-09-09 11:10:00,10.47,10.48,10.47,10.48,29572.0,7.9949,8.0025,7.9949,8.0025,29572.0
2015-09-09 11:15:00,10.48,10.48,10.46,10.46,27164.0,8.0025,8.0025,7.9873,7.9873,27164.0
2015-09-09 11:20:00,10.46,10.46,10.44,10.45,23888.0,7.9873,7.9873,7.972,7.9796,23888.0
2015-09-09 11:25:00,10.45,10.45,10.44,10.45,27188.0,7.9796,7.9796,7.972,7.9796,27188.0
2015-09-09 11:30:00,10.45,10.47,10.45,10.47,20748.0,7.9796,7.9949,7.9796,7.9949,20748.0
2015-09-09 11:35:00,10.47,10.47,10.47,10.47,11264.0,7.9949,7.9949,7.9949,7.9949,11264.0
2015-09-09 11:40:00,10.47,10.47,10.45,10.45,25776.0,7.9949,7.9949,7.9796,7.9796,25776.0
2015-09-09 11:45:00,10.45,10.47,10.45,10.47,20552.0,7.9796,7.9949,7.9796,7.9949,20552.0
2015-09-09 11:50:00,10.46,10.47,10.46,10.47,25600.0,7.9873,7.9949,7.9873,7.9949,25600.0
2015-09-09 11:55:00,10.47,10.49,10.47,10.48,24420.0,7.9949,8.0102,7.9949,8.0025,24420.0
2015-09-09 12:00:00,10.48,10.49,10.48,10.49,20120.0,8.0025,8.0102,8.0025,8.0102,20120.0
2015-09-09 12:05:00,10.49,10.5,10.47,10.5,27036.0,8.0102,8.0178,7.9949,8.0178,27036.0
2015-09-09 12:10:00,10.51,10.51,10.5,10.51,18356.0,8.0254,8.0254,8.0178,8.0254,18356.0
2015-09-09 12:15:00,10.52,10.53,10.52,10.53,24784.0,8.0331,8.0407,8.0331,8.0407,24784.0
2015-09-09 12:20:00,10.53,10.53,10.53,10.53,17200.0,8.0407,8.0407,8.0407,8.0407,17200.0
2015-09-09 12:25:00,10.53,10.54,10.52,10.54,18280.0,8.0407,8.0484,8.0331,8.0484,18280.0
2015-09-09 12:30:00,10.54,10.54,10.53,10.53,12276.0,8.0484,8.0484,8.0407,8.0407,12276.0
2015-09-09 12:35:00,10.53,10.53,10.51,10.51,23916.0,8.0407,8.0407,8.0254,8.0254,23916.0
2015-09-09 12:40:00,10.51,10.52,10.51,10.52,14924.0,8.0254,8.0331,8.0254,8.0331,14924.0
2015-09-09 12:45:00,10.52,10.53,10.51,10.51,28984.0,8.0331,8.0407,8.0254,8.0254,28984.0
2015-09-09 12:50:00,10.51,10.51,10.5,10.51,19408.0,8.0254,8.0254,8.0178,8.0254,19408.0
2015-09-09 12:55:00,10.5,10.51,10.49,10.51,27848.0,8.0178,8.0254,8.0102,8.0254,27848.0
2015-09-09 13:00:00,10.51,10.51,10.5,10.5,18904.0,8.0254,8.0254,8.0178,8.0178,18904.0
2015-09-09 13:05:00,10.51,10.51,10.5,10.51,26324.0,8.0254,8.0254,8.0178,8.0254,26324.0
2015-09-09 13:10:00,10.51,10.52,10.5,10.51,30356.0,8.0254,8.0331,8.0178,8.0254,30356.0
2015-09-09 13:15:00,10.51,10.52,10.51,10.52,80512.0,8.0254,8.0331,8.0254,8.0331,80512.0
2015-09-09 13:20:00,10.52,10.52,10.51,10.51,19668.0,8.0331,8.0331,8.0254,8.0254,19668.0
2015-09-09 13:25:00,10.51,10.51,10.5,10.5,31052.0,8.0254,8.0254,8.0178,8.0178,31052.0
2015-09-09 13:30:00,10.5,10.5,10.47,10.48,25992.0,8.0178,8.0178,7.9949,8.0025,25992.0
2015-09-09 13:35:00,10.48,10.48,10.44,10.45,49908.0,8.0025,8.0025,7.972,7.9796,49908.0
2015-09-09 13:40:00,10.45,10.47,10.45,10.47,30224.0,7.9796,7.9949,7.9796,7.9949,30224.0
2015-09-09 13:45:00,10.47,10.48,10.47,10.47,25496.0,7.9949,8.0025,7.9949,7.9949,25496.0
2015-09-09 13:50:00,10.46,10.46,10.44,10.45,22736.0,7.9873,7.9873,7.972,7.9796,22736.0
2015-09-09 13:55:00,10.45,10.46,10.42,10.46,235848.0,7.9796,7.9873,7.9567,7.9873,235848.0
2015-09-09 14:00:00,10.47,10.5,10.46,10.49,63868.0,7.9949,8.0178,7.9873,8.0102,63868.0
2015-09-09 14:05:00,10.49,10.51,10.49,10.51,63576.0,8.0102,8.0254,8.0102,8.0254,63576.0
2015-09-09 14:10:00,10.51,10.55,10.51,10.54,102632.0,8.0254,8.056,8.0254,8.0484,102632.0
2015-09-09 14:15:00,10.54,10.55,10.53,10.54,94076.0,8.0484,8.056,8.0407,8.0484,94076.0
2015-09-09 14:20:00,10.54,10.56,10.51,10.51,121180.0,8.0484,8.0636,8.0254,8.0254,121180.0
2015-09-09 14:25:00,10.51,10.52,10.49,10.5,56308.0,8.0254,8.0331,8.0102,8.0178,56308.0
2015-09-09 14:30:00,10.5,10.52,10.49,10.49,109200.0,8.0178,8.0331,8.0102,8.0102,109200.0
2015-09-09 14:35:00,10.49,10.53,10.49,10.51,65268.0,8.0102,8.0407,8.0102,8.0254,65268.0
2015-09-09 14:40:00,10.51,10.51,10.46,10.46,54444.0,8.0254,8.0254,7.9873,7.9873,54444.0
2015-09-09 14:45:00,10.47,10.48,10.46,10.47,25684.0,7.9949,8.0025,7.9873,7.9949,25684.0
2015-09-09 14:50:00,10.47,10.5,10.47,10.5,23844.0,7.9949,8.0178,7.9949,8.0178,23844.0
2015-09-09 14:55:00,10.49,10.5,10.48,10.48,39300.0,8.0102,8.0178,8.0025,8.0025,39300.0
2015-09-09 15:00:00,10.48,10.5,10.46,10.5,96288.0,8.0025,8.0178,7.9873,8.0178,96288.0
2015-09-09 15:05:00,10.5,10.5,10.49,10.49,30652.0,8.0178,8.0178,8.0102,8.0102,30652.0
2015-09-09 15:10:00,10.5,10.5,10.47,10.49,46212.0,8.0178,8.0178,7.9949,8.0102,46212.0
2015-09-09 15:15:00,10.49,10.51,10.47,10.49,55440.0,8.0102,8.0254,7.9949,8.0102,55440.0
2015-09-09 15:20:00,10.49,10.51,10.48,10.49,54028.0,8.0102,8.0254,8.0025,8.0102,54028.0
2015-09-09 15:25:00,10.49,10.49,10.45,10.45,53220.0,8.0102,8.0102,7.9796,7.9796,53220.0
2015-09-09 15:30:00,10.44,10.44,10.42,10.43,63284.0,7.972,7.972,7.9567,7.9644,63284.0
2015-09-09 15:35:00,10.43,10.45,10.43,10.43,62736.0,7.9644,7.9796,7.9644,7.9644,62736.0
2015-09-09 15:40:00,10.43,10.44,10.41,10.43,157792.0,7.9644,7.972,7.9491,7.9644,157792.0
2015-09-09 15:45:00,10.44,10.45,10.42,10.43,220768.0,7.972,7.9796,7.9567,7.9644,220768.0
2015-09-09 15:50:00,10.43,10.44,10.42,10.43,313576.0,7.9644,7.972,7.9567,7.9644,313576.0
2015-09-09 15:55:00,10.43,10.45,10.41,10.44,357620.0,7.9644,7.9796,7.9491,7.972,357620.0
2015-09-10 09:30:00,10.42,10.46,10.38,10.43,76040.0,7.9567,7.9873,7.9262,7.9644,76040.0
2015-09-10 09:35:00,10.43,10.49,10.42,10.49,44792.0,7.9644,8.0102,7.9567,8.0102,44792.0
2015-09-10 09:40:00,10.47,10.51,10.47,10.47,25640.0,7.9949,8.0254,7.9949,7.9949,25640.0
2015-09-10 09:45:00,10.47,10.5,10.45,10.45,25680.0,7.9949,8.0178,7.9796,7.9796,25680.0
2015-09-10 09:50:00,10.45,10.49,10.43,10.45,58240.0,7.9796,8.0102,7.9644,7.9796,58240.0
2015-09-10 09:55:00,10.46,10.46,10.42,10.43,31264.0,7.9873,7.9873,7.9567,7.9644,31264.0
2015-09-10 10:00:00,10.43,10.46,10.42,10.42,46400.0,7.9644,7.9873,7.9567,7.9567,46400.0
2015-09-10 10:05:00,10.42,10.44,10.42,10.42,33800.0,7.9567,7.972,7.9567,7.9567,33800.0
2015-09-10 10:10:00,10.42,10.43,10.41,10.42,39712.0,7.9567,7.9644,7.9491,7.9567,39712.0
2015-09-10 10:15:00,10.42,10.44,10.41,10.43,36800.0,7.9567,7.972,7.9491,7.9644,36800.0
2015-09-10 10:20:00,10.43,10.45,10.42,10.43,43600.0,7.9644,7.9796,7.9567,7.9644,43600.0
2015-09-10 10:25:00,10.43,10.47,10.42,10.46,70416.0,7.9644,7.9949,7.9567,7.9873,70416.0
2015-09-10 10:30:00,10.47,10.47,10.46,10.46,12128.0,7.9949,7.9949,7.9873,7.9873,12128.0
2015-09-10 10:35:00,10.47,10.52,10.47,10.51,56516.0,7.9949,8.0331,7.9949,8.0254,56516.0
2015-09-10 10:40:00,10.51,10.54,10.51,10.53,107992.0,8.0254,8.0484,8.0254,8.0407,107992.0
2015-09-10 10:45:00,10.53,10.54,10.53,10.54,38440.0,8.0407,8.0484,8.0407,8.0484,38440.0
2015-09-10 10:50:00,10.54,10.57,10.54,10.55,58448.0,8.0484,8.0713,8.0484,8.056,58448.0
2015-09-10 10:55:00,10.56,10.56,10.53,10.53,46028.0,8.0636,8.0636,8.0407,8.0407,46028.0
2015-09-10 11:00:00,10.53,10.55,10.52,10.53,112928.0,8.0407,8.056,8.0331,8.0407,112928.0
2015-09-10 11:05:00,10.53,10.54,10.51,10.53,107024.0,8.0407,8.0484,8.0254,8.0407,107024.0
2015-09-10 11:10:00,10.53,10.54,10.52,10.54,61604.0,8.0407,8.0484,8.0331,8.0484,61604.0
2015-09-10 11:15:00,10.54,10.54,10.52,10.53,70764.0,8.0484,8.0484,8.0331,8.0407,70764.0
2015-09-10 11:20:00,10.53,10.53,10.52,10.53,56880.0,8.0407,8.0407,8.0331,8.0407,56880.0
2015-09-10 11:25:00,10.53,10.55,10.53,10.55,62448.0,8.0407,8.056,8.0407,8.056,62448.0
2015-09-10 11:30:00,10.55,10.56,10.55,10.55,43660.0,8.056,8.0636,8.056,8.056,43660.0
2015-09-10 11:35:00,10.55,10.58,10.55,10.58,88972.0,8.056,8.0789,8.056,8.0789,88972.0
2015-09-10 11:40:00,10.58,10.59,10.58,10.59,40716.0,8.0789,8.0865,8.0789,8.0865,40716.0
2015-09-10 11:45:00,10.6,10.6,10.58,10.58,56572.0,8.0942,8.0942,8.0789,8.0789,56572.0
2015-09-10 11:50:00,10.58,10.58,10.57,10.57,44012.0,8.0789,8.0789,8.0713,8.0713,44012.0
2015-09-10 11:55:00,10.58,10.59,10.57,10.58,50196.0,8.0789,8.0865,8.0713,8.0789,50196.0
2015-09-10 12:00:00,10.58,10.6,10.57,10.6,40020.0,8.0789,8.0942,8.0713,8.0942,40020.0
2015-09-10 12:05:00,10.6,10.62,10.6,10.62,37124.0,8.0942,8.1094,8.0942,8.1094,37124.0
2015-09-10 12:10:00,10.62,10.63,10.61,10.62,72612.0,8.1094,8.1171,8.1018,8.1094,72612.0
2015-09-10 12:15:00,10.62,10.63,10.61,10.61,40124.0,8.1094,8.1171,8.1018,8.1018,40124.0
2015-09-10 12:20:00,10.61,10.62,10.61,10.62,52872.0,8.1018,8.1094,8.1018,8.1094,52872.0
2015-09-10 12:25:00,10.62,10.62,10.61,10.62,43844.0,8.1094,8.1094,8.1018,8.1094,43844.0
2015-09-10 12:30:00,10.62,10.63,10.62,10.63,51252.0,8.1094,8.1171,8.1094,8.1171,51252.0
2015-09-10 12:35:00,10.63,10.65,10.63,10.64,43076.0,8.1171,8.1324,8.1171,8.1247,43076.0
2015-09-10 12:40:00,10.65,10.65,10.64,10.65,78456.0,8.1324,8.1324,8.1247,8.1324,78456.0
2015-09-10 12:45:00,10.65,10.66,10.64,10.64,96552.0,8.1324,8.14,8.1247,8.1247,96552.0
2015-09-10 12:50:00,10.64,10.64,10.63,10.64,64908.0,8.1247,8.1247,8.1171,8.1247,64908.0
2015-09-10 12:55:00,10.64,10.64,10.62,10.63,53772.0,8.1247,8.1247,8.1094,8.1171,53772.0
2015-09-10 13:00:00,10.63,10.63,10.61,10.62,47600.0,8.1171,8.1171,8.1018,8.1094,47600.0
2015-09-10 13:05:00,10.62,10.64,10.62,10.63,48724.0,8.1094,8.1247,8.1094,8.1171,48724.0
2015-09-10 13:10:00,10.63,10.64,10.63,10.64,79896.0,8.1171,8.1247,8.1171,8.1247,79896.0
2015-09-10 13:15:00,10.64,10.65,10.63,10.64,48312.0,8.1247,8.1324,8.1171,8.1247,48312.0
2015-09-10 13:20:00,10.64,10.66,10.64,10.65,81420.0,8.1247,8.14,8.1247,8.1324,81420.0
2015-09-10 13:25:00,10.65,10.69,10.65,10.68,100532.0,8.1324,8.1629,8.1324,8.1553,100532.0
2015-09-10 13:30:00,10.68,10.69,10.67,10.68,57504.0,8.1553,8.1629,8.1476,8.1553,57504.0
2015-09-10 13:35:00,10.68,10.72,10.68,10.71,79600.0,8.1553,8.1858,8.1553,8.1782,79600.0
2015-09-10 13:40:00,10.71,10.72,10.7,10.71,53128.0,8.1782,8.1858,8.1705,8.1782,53128.0
2015-09-10 13:45:00,10.71,10.71,10.69,10.7,46176.0,8.1782,8.1782,8.1629,8.1705,46176.0
2015-09-10 13:50:00,10.7,10.72,10.7,10.7,48848.0,8.1705,8.1858,8.1705,8.1705,48848.0
2015-09-10 13:55:00,10.7,10.71,10.7,10.71,34000.0,8.1705,8.1782,8.1705,8.1782,34000.0
2015-09-10 14:00:00,10.71,10.72,10.69,10.7,55628.0,8.1782,8.1858,8.1629,8.1705,55628.0
2015-09-10 14:05:00,10.7,10.71,10.7,10.71,27800.0,8.1705,8.1782,8.1705,8.1782,27800.0
2015-09-10 14:10:00,10.71,10.72,10.71,10.72,51288.0,8.1782,8.1858,8.1782,8.1858,51288.0
2015-09-10 14:15:00,10.72,10.72,10.7,10.71,33080.0,8.1858,8.1858,8.1705,8.1782,33080.0
2015-09-10 14:20:00,10.7,10.71,10.69,10.7,32560.0,8.1705,8.1782,8.1629,8.1705,32560.0
2015-09-10 14:25:00,10.7,10.71,10.7,10.7,68236.0,8.1705,8.1782,8.1705,8.1705,68236.0
2015-09-10 14:30:00,10.69,10.7,10.69,10.69,36000.0,8.1629,8.1705,8.1629,8.1629,36000.0
2015-09-10 14:35:00,10.69,10.7,10.69,10.69,42300.0,8.1629,8.1705,8.1629,8.1629,42300.0
2015-09-10 14:40:00,10.69,10.7,10.69,10.69,45280.0,8.1629,8.1705,8.1629,8.1629,45280.0
2015-09-10 14:45:00,10.69,10.7,10.67,10.67,49404.0,8.1629,8.1705,8.1476,8.1476,49404.0
2015-09-10 14:50:00,10.68,10.69,10.67,10.68,71528.0,8.1553,8.1629,8.1476,8.1553,71528.0
2015-09-10 14:55:00,10.68,10.68,10.64,10.64,93136.0,8.1553,8.1553,8.1247,8.1247,93136.0
2015-09-10 15:00:00,10.64,10.65,10.63,10.63,64036.0,8.1247,8.1324,8.1171,8.1171,64036.0
2015-09-10 15:05:00,10.63,10.64,10.6,10.61,132876.0,8.1171,8.1247,8.0942,8.1018,132876.0
2015-09-10 15:10:00,10.61,10.62,10.61,10.62,35284.0,8.1018,8.1094,8.1018,8.1094,35284.0
2015-09-10 15:15:00,10.62,10.64,10.62,10.62,74104.0,8.1094,8.1247,8.1094,8.1094,74104.0
2015-09-10 15:20:00,10.62,10.62,10.6,10.61,68812.0,8.1094,8.1094,8.0942,8.1018,68812.0
2015-09-10 15:25:00,10.61,10.61,10.59,10.6,26528.0,8.1018,8.1018,8.0865,8.0942,26528.0
2015-09-10 15:30:00,10.6,10.6,10.59,10.59,48492.0,8.0942,8.0942,8.0865,8.0865,48492.0
2015-09-10 15:35:00,10.59,10.6,10.57,10.58,90008.0,8.0865,8.0942,8.0713,8.0789,90008.0
2015-09-10 15:40:00,10.58,10.58,10.56,10.58,114640.0,8.0789,8.0789,8.0636,8.0789,114640.0
2015-09-10 15:45:00,10.58,10.58,10.56,10.57,145088.0,8.0789,8.0789,8.0636,8.0713,145088.0
2015-09-10 15:50:00,10.57,10.59,10.56,10.58,167416.0,8.0713,8.0865,8.0636,8.0789,167416.0
2015-09-10 15:55:00,10.58,10.6,10.58,10.59,217764.0,8.0789,8.0942,8.0789,8.0865,217764.0
2015-09-11 09:30:00,10.56,10.59,10.48,10.5,99620.0,8.0636,8.0865,8.0025,8.0178,99620.0
2015-09-11 09:35:00,10.49,10.55,10.45,10.54,94888.0,8.0102,8.056,7.9796,8.0484,94888.0
2015-09-11 09:40:00,10.53,10.55,10.52,10.54,64900.0,8.0407,8.056,8.0331,8.0484,64900.0
2015-09-11 09:45:00,10.53,10.58,10.52,10.54,87932.0,8.0407,8.0789,8.0331,8.0484,87932.0
2015-09-11 09:50:00,10.54,10.55,10.52,10.54,67824.0,8.0484,8.056,8.0331,8.0484,67824.0
2015-09-11 09:55:00,10.54,10.54,10.51,10.51,65116.0,8.0484,8.0484,8.0254,8.0254,65116.0
2015-09-11 10:00:00,10.5,10.54,10.49,10.51,83052.0,8.0178,8.0484,8.0102,8.0254,83052.0
2015-09-11 10:05:00,10.49,10.49,10.47,10.49,54868.0,8.0102,8.0102,7.9949,8.0102,54868.0
2015-09-11 10:10:00,10.49,10.49,10.47,10.49,71148.0,8.0102,8.0102,7.9949,8.0102,71148.0
2015-09-11 10:15:00,10.5,10.5,10.45,10.46,84776.0,8.0178,8.0178,7.9796,7.9873,84776.0
2015-09-11 10:20:00,10.46,10.47,10.44,10.45,160328.0,7.9873,7.9949,7.972,7.9796,160328.0
2015-09-11 10:25:00,10.45,10.45,10.43,10.43,92704.0,7.9796,7.9796,7.9644,7.9644,92704.0
2015-09-11 10:30:00,10.43,10.46,10.42,10.45,135088.0,7.9644,7.9873,7.9567,7.9796,135088.0
2015-09-11 10:35:00,10.45,10.45,10.43,10.45,59372.0,7.9796,7.9796,7.9644,7.9796,59372.0
2015-09-11 10:40:00,10.45,10.48,10.45,10.47,42892.0,7.9796,8.0025,7.9796,7.9949,42892.0
2015-09-11 10:45:00,10.47,10.5,10.47,10.5,91076.0,7.9949,8.0178,7.9949,8.0178,91076.0
2015-09-11 10:50:00,10.49,10.54,10.49,10.54,123004.0,8.0102,8.0484,8.0102,8.0484,123004.0
2015-09-11 10:55:00,10.54,10.54,10.51,10.53,38724.0,8.0484,8.0484,8.0254,8.0407,38724.0
2015-09-11 11:00:00,10.53,10.55,10.52,10.54,113952.0,8.0407,8.056,8.0331,8.0484,113952.0
2015-09-11 11:05:00,10.54,10.56,10.54,10.55,51592.0,8.0484,8.0636,8.0484,8.056,51592.0
2015-09-11 11:10:00,10.55,10.59,10.55,10.59,64580.0,8.056,8.0865,8.056,8.0865,64580.0
2015-09-11 11:15:00,10.59,10.61,10.58,10.61,49124.0,8.0865,8.1018,8.0789,8.1018,49124.0
2015-09-11 11:20:00,10.61,10.63,10.57,10.58,40668.0,8.1018,8.1171,8.0713,8.0789,40668.0
2015-09-11 11:25:00,10.58,10.61,10.58,10.61,55304.0,8.0789,8.1018,8.0789,8.1018,55304.0
2015-09-11 11:30:00,10.61,10.63,10.59,10.59,71008.0,8.1018,8.1171,8.0865,8.0865,71008.0
2015-09-11 11:35:00,10.59,10.63,10.59,10.63,45380.0,8.0865,8.1171,8.0865,8.1171,45380.0
2015-09-11 11:40:00,10.64,10.66,10.64,10.65,33232.0,8.1247,8.14,8.1247,8.1324,33232.0
2015-09-11 11:45:00,10.65,10.65,10.62,10.63,26340.0,8.1324,8.1324,8.1094,8.1171,26340.0
2015-09-11 11:50:00,10.62,10.65,10.62,10.64,29088.0,8.1094,8.1324,8.1094,8.1247,29088.0
2015-09-11 11:55:00,10.64,10.65,10.63,10.63,43220.0,8.1247,8.1324,8.1171,8.1171,43220.0
2015-09-11 12:00:00,10.63,10.67,10.63,10.67,41628.0,8.1171,8.1476,8.1171,8.1476,41628.0
2015-09-11 12:05:00,10.67,10.68,10.66,10.68,48080.0,8.1476,8.1553,8.14,8.1553,48080.0
2015-09-11 12:10:00,10.68,10.68,10.67,10.67,30712.0,8.1553,8.1553,8.1476,8.1476,30712.0
2015-09-11 12:15:00,10.68,10.68,10.65,10.66,23244.0,8.1553,8.1553,8.1324,8.14,23244.0
2015-09-11 12:20:00,10.66,10.66,10.63,10.64,37184.0,8.14,8.14,8.1171,8.1247,37184.0
2015-09-11 12:25:00,10.64,10.64,10.6,10.63,102484.0,8.1247,8.1247,8.0942,8.1171,102484.0
2015-09-11 12:30:00,10.63,10.63,10.61,10.62,21112.0,8.1171,8.1171,8.1018,8.1094,21112.0
2015-09-11 12:35:00,10.62,10.62,10.6,10.6,35388.0,8.1094,8.1094,8.0942,8.0942,35388.0
2015-09-11 12:40:00,10.6,10.62,10.6,10.6,43776.0,8.0942,8.1094,8.0942,8.0942,43776.0
2015-09-11 12:45:00,10.6,10.6,10.6,10.6,16460.0,8.0942,8.0942,8.0942,8.0942,16460.0
2015-09-11 12:50:00,10.61,10.63,10.6,10.63,73224.0,8.1018,8.1171,8.0942,8.1171,73224.0
2015-09-11 12:55:00,10.63,10.63,10.62,10.63,66000.0,8.1171,8.1171,8.1094,8.1171,66000.0
2015-09-11 13:00:00,10.63,10.66,10.63,10.66,41904.0,8.1171,8.14,8.1171,8.14,41904.0
2015-09-11 13:05:00,10.66,10.68,10.65,10.66,47232.0,8.14,8.1553,8.1324,8.14,47232.0
2015-09-11 13:10:00,10.65,10.65,10.63,10.64,19884.0,8.1324,8.1324,8.1171,8.1247,19884.0
2015-09-11 13:15:00,10.64,10.65,10.64,10.65,24168.0,8.1247,8.1324,8.1247,8.1324,24168.0
2015-09-11 13:20:00,10.65,10.65,10.63,10.63,34196.0,8.1324,8.1324,8.1171,8.1171,34196.0
2015-09-11 13:25:00,10.63,10.64,10.62,10.63,26200.0,8.1171,8.1247,8.1094,8.1171,26200.0
2015-09-11 13:30:00,10.64,10.64,10.61,10.62,29912.0,8.1247,8.1247,8.1018,8.1094,29912.0
2015-09-11 13:35:00,10.62,10.62,10.58,10.6,72868.0,8.1094,8.1094,8.0789,8.0942,72868.0
2015-09-11 13:40:00,10.6,10.63,10.6,10.62,49660.0,8.0942,8.1171,8.0942,8.1094,49660.0
2015-09-11 13:45:00,10.62,10.62,10.6,10.62,24968.0,8.1094,8.1094,8.0942,8.1094,24968.0
2015-09-11 13:50:00,10.61,10.64,10.61,10.64,61368.0,8.1018,8.1247,8.1018,8.1247,61368.0
2015-09-11 13:55:00,10.64,10.64,10.63,10.64,14748.0,8.1247,8.1247,8.1171,8.1247,14748.0
2015-09-11 14:00:00,10.64,10.64,10.62,10.62,16076.0,8.1247,8.1247,8.1094,8.1094,16076.0
2015-09-11 14:05:00,10.61,10.61,10.6,10.6,20504.0,8.1018,8.1018,8.0942,8.0942,20504.0
2015-09-11 14:10:00,10.6,10.62,10.6,10.61,39136.0,8.0942,8.1094,8.0942,8.1018,39136.0
2015-09-11 14:15:00,10.61,10.63,10.61,10.63,91976.0,8.1018,8.1171,8.1018,8.1171,91976.0
2015-09-11 14:20:00,10.62,10.62,10.62,10.62,400.0,8.1094,8.1094,8.1094,8.1094,400.0
2015-09-11 14:25:00,10.63,10.63,10.61,10.62,30368.0,8.1171,8.1171,8.1018,8.1094,30368.0
2015-09-11 14:30:00,10.62,10.63,10.62,10.63,34284.0,8.1094,8.1171,8.1094,8.1171,34284.0
2015-09-11 14:35:00,10.62,10.64,10.62,10.63,45204.0,8.1094,8.1247,8.1094,8.1171,45204.0
2015-09-11 14:40:00,10.63,10.63,10.61,10.62,22956.0,8.1171,8.1171,8.1018,8.1094,22956.0
2015-09-11 14:45:00,10.62,10.65,10.62,10.65,31676.0,8.1094,8.1324,8.1094,8.1324,31676.0
2015-09-11 14:50:00,10.65,10.66,10.64,10.66,59100.0,8.1324,8.14,8.1247,8.14,59100.0
2015-09-11 14:55:00,10.66,10.67,10.66,10.67,31992.0,8.14,8.1476,8.14,8.1476,31992.0
2015-09-11 15:00:00,10.67,10.69,10.67,10.67,65820.0,8.1476,8.1629,8.1476,8.1476,65820.0
2015-09-11 15:05:00,10.67,10.68,10.67,10.68,42244.0,8.1476,8.1553,8.1476,8.1553,42244.0
2015-09-11 15:10:00,10.69,10.7,10.68,10.69,53744.0,8.1629,8.1705,8.1553,8.1629,53744.0
2015-09-11 15:15:00,10.69,10.72,10.69,10.7,63704.0,8.1629,8.1858,8.1629,8.1705,63704.0
2015-09-11 15:20:00,10.69,10.71,10.68,10.69,77276.0,8.1629,8.1782,8.1553,8.1629,77276.0
2015-09-11 15:25:00,10.69,10.71,10.69,10.7,71560.0,8.1629,8.1782,8.1629,8.1705,71560.0
2015-09-11 15:30:00,10.7,10.7,10.68,10.68,103584.0,8.1705,8.1705,8.1553,8.1553,103584.0
2015-09-11 15:35:00,10.68,10.69,10.68,10.69,63936.0,8.1553,8.1629,8.1553,8.1629,63936.0
2015-09-11 15:40:00,10.69,10.69,10.67,10.69,95612.0,8.1629,8.1629,8.1476,8.1629,95612.0
2015-09-11 15:45:00,10.69,10.7,10.68,10.68,150464.0,8.1629,8.1705,8.1553,8.1553,150464.0
2015-09-11 15:50:00,10.68,10.69,10.68,10.69,139420.0,8.1553,8.1629,8.1553,8.1629,139420.0
2015-09-11 15:55:00,10.68,10.71,10.68,10.69,559292.0,8.1553,8.1782,8.1553,8.1629,559292.0
2015-09-14 09:30:00,10.71,10.71,10.57,10.62,192172.0,8.1782,8.1782,8.0713,8.1094,192172.0
2015-09-14 09:35:00,10.61,10.63,10.56,10.6,164536.0,8.1018,8.1171,8.0636,8.0942,164536.0
2015-09-14 09:40:00,10.6,10.65,10.59,10.6,182548.0,8.0942,8.1324,8.0865,8.0942,182548.0
2015-09-14 09:45:00,10.6,10.63,10.6,10.61,44468.0,8.0942,8.1171,8.0942,8.1018,44468.0
2015-09-14 09:50:00,10.61,10.67,10.61,10.67,57800.0,8.1018,8.1476,8.1018,8.1476,57800.0
2015-09-14 09:55:00,10.68,10.68,10.65,10.67,50800.0,8.1553,8.1553,8.1324,8.1476,50800.0
2015-09-14 10:00:00,10.67,10.7,10.66,10.69,56176.0,8.1476,8.1705,8.14,8.1629,56176.0
2015-09-14 10:05:00,10.68,10.7,10.67,10.69,48752.0,8.1553,8.1705,8.1476,8.1629,48752.0
2015-09-14 10:10:00,10.69,10.69,10.68,10.69,43192.0,8.1629,8.1629,8.1553,8.1629,43192.0
2015-09-14 10:15:00,10.69,10.7,10.69,10.69,47280.0,8.1629,8.1705,8.1629,8.1629,47280.0
2015-09-14 10:20:00,10.69,10.71,10.68,10.71,53136.0,8.1629,8.1782,8.1553,8.1782,53136.0
2015-09-14 10:25:00,10.71,10.72,10.7,10.71,68004.0,8.1782,8.1858,8.1705,8.1782,68004.0
2015-09-14 10:30:00,10.7,10.73,10.7,10.72,58180.0,8.1705,8.1934,8.1705,8.1858,58180.0
2015-09-14 10:35:00,10.72,10.74,10.71,10.73,53328.0,8.1858,8.2011,8.1782,8.1934,53328.0
2015-09-14 10:40:00,10.73,10.74,10.72,10.72,48668.0,8.1934,8.2011,8.1858,8.1858,48668.0
2015-09-14 10:45:00,10.72,10.73,10.71,10.73,47200.0,8.1858,8.1934,8.1782,8.1934,47200.0
2015-09-14 10:50:00,10.73,10.73,10.71,10.71,38548.0,8.1934,8.1934,8.1782,8.1782,38548.0
2015-09-14 10:55:00,10.71,10.74,10.71,10.74,36052.0,8.1782,8.2011,8.1782,8.2011,36052.0
2015-09-14 11:00:00,10.74,10.75,10.74,10.74,48812.0,8.2011,8.2087,8.2011,8.2011,48812.0
2015-09-14 11:05:00,10.74,10.76,10.74,10.75,56480.0,8.2011,8.2163,8.2011,8.2087,56480.0
2015-09-14 11:10:00,10.74,10.76,10.72,10.72,39852.0,8.2011,8.2163,8.1858,8.1858,39852.0
2015-09-14 11:15:00,10.72,10.72,10.71,10.72,35476.0,8.1858,8.1858,8.1782,8.1858,35476.0
2015-09-14 11:20:00,10.71,10.72,10.71,10.71,33536.0,8.1782,8.1858,8.1782,8.1782,33536.0
2015-09-14 11:25:00,10.7,10.7,10.68,10.68,29472.0,8.1705,8.1705,8.1553,8.1553,29472.0
2015-09-14 11:30:00,10.68,10.69,10.67,10.67,29536.0,8.1553,8.1629,8.1476,8.1476,29536.0
2015-09-14 11:35:00,10.67,10.67,10.66,10.67,19480.0,8.1476,8.1476,8.14,8.1476,19480.0
2015-09-14 11:40:00,10.68,10.69,10.68,10.69,40680.0,8.1553,8.1629,8.1553,8.1629,40680.0
2015-09-14 11:45:00,10.69,10.71,10.68,10.71,39712.0,8.1629,8.1782,8.1553,8.1782,39712.0
2015-09-14 11:50:00,10.71,10.74,10.71,10.74,23076.0,8.1782,8.2011,8.1782,8.2011,23076.0
2015-09-14 11:55:00,10.74,10.74,10.72,10.72,34800.0,8.2011,8.2011,8.1858,8.1858,34800.0
2015-09-14 12:00:00,10.72,10.75,10.72,10.74,32472.0,8.1858,8.2087,8.1858,8.2011,32472.0
2015-09-14 12:05:00,10.74,10.75,10.74,10.75,26348.0,8.2011,8.2087,8.2011,8.2087,26348.0
2015-09-14 12:10:00,10.74,10.75,10.74,10.74,30800.0,8.2011,8.2087,8.2011,8.2011,30800.0
2015-09-14 12:15:00,10.74,10.74,10.73,10.74,36776.0,8.2011,8.2011,8.1934,8.2011,36776.0
2015-09-14 12:20:00,10.74,10.75,10.73,10.75,24836.0,8.2011,8.2087,8.1934,8.2087,24836.0
2015-09-14 12:25:00,10.75,10.75,10.73,10.74,36392.0,8.2087,8.2087,8.1934,8.2011,36392.0
2015-09-14 12:30:00,10.74,10.75,10.74,10.74,17228.0,8.2011,8.2087,8.2011,8.2011,17228.0
2015-09-14 12:35:00,10.74,10.74,10.72,10.72,34656.0,8.2011,8.2011,8.1858,8.1858,34656.0
2015-09-14 12:40:00,10.72,10.72,10.7,10.7,29400.0,8.1858,8.1858,8.1705,8.1705,29400.0
2015-09-14 12:45:00,10.68,10.71,10.68,10.71,35392.0,8.1553,8.1782,8.1553,8.1782,35392.0
2015-09-14 12:50:00,10.71,10.71,10.7,10.71,16024.0,8.1782,8.1782,8.1705,8.1782,16024.0
2015-09-14 12:55:00,10.7,10.71,10.7,10.7,22580.0,8.1705,8.1782,8.1705,8.1705,22580.0
2015-09-14 13:00:00,10.7,10.72,10.7,10.71,40316.0,8.1705,8.1858,8.1705,8.1782,40316.0
2015-09-14 13:05:00,10.71,10.74,10.7,10.72,88260.0,8.1782,8.2011,8.1705,8.1858,88260.0
2015-09-14 13:10:00,10.73,10.73,10.71,10.71,22988.0,8.1934,8.1934,8.1782,8.1782,22988.0
2015-09-14 13:15:00,10.71,10.73,10.71,10.73,46936.0,8.1782,8.1934,8.1782,8.1934,46936.0
2015-09-14 13:20:00,10.73,10.74,10.73,10.74,29512.0,8.1934,8.2011,8.1934,8.2011,29512.0
2015-09-14 13:25:00,10.74,10.74,10.72,10.74,41980.0,8.2011,8.2011,8.1858,8.2011,41980.0
2015-09-14 13:30:00,10.73,10.73,10.71,10.72,39044.0,8.1934,8.1934,8.1782,8.1858,39044.0
2015-09-14 13:35:00,10.72,10.74,10.72,10.74,34968.0,8.1858,8.2011,8.1858,8.2011,34968.0
2015-09-14 13:40:00,10.74,10.76,10.74,10.76,51052.0,8.2011,8.2163,8.2011,8.2163,51052.0
2015-09-14 13:45:00,10.76,10.77,10.76,10.76,40280.0,8.2163,8.224,8.2163,8.2163,40280.0
2015-09-14 13:50:00,10.76,10.77,10.74,10.76,33184.0,8.2163,8.224,8.2011,8.2163,33184.0
2015-09-14 13:55:00,10.76,10.77,10.76,10.77,29668.0,8.2163,8.224,8.2163,8.224,29668.0
2015-09-14 14:00:00,10.77,10.79,10.77,10.77,63340.0,8.224,8.2393,8.224,8.224,63340.0
2015-09-14 14:05:00,10.77,10.78,10.76,10.78,51348.0,8.224,8.2316,8.2163,8.2316,51348.0
2015-09-14 14:10:00,10.78,10.78,10.76,10.77,52116.0,8.2316,8.2316,8.2163,8.224,52116.0
2015-09-14 14:15:00,10.77,10.78,10.77,10.77,47756.0,8.224,8.2316,8.224,8.224,47756.0
2015-09-14 14:20:00,10.77,10.78,10.76,10.76,53532.0,8.224,8.2316,8.2163,8.2163,53532.0
2015-09-14 14:25:00,10.77,10.77,10.76,10.77,35668.0,8.224,8.224,8.2163,8.224,35668.0
2015-09-14 14:30:00,10.77,10.77,10.76,10.77,44256.0,8.224,8.224,8.2163,8.224,44256.0
2015-09-14 14:35:00,10.77,10.8,10.77,10.78,44592.0,8.224,8.2469,8.224,8.2316,44592.0
2015-09-14 14:40:00,10.78,10.78,10.77,10.77,39188.0,8.2316,8.2316,8.224,8.224,39188.0
2015-09-14 14:45:00,10.76,10.77,10.75,10.75,73452.0,8.2163,8.224,8.2087,8.2087,73452.0
2015-09-14 14:50:00,10.75,10.76,10.72,10.75,57868.0,8.2087,8.2163,8.1858,8.2087,57868.0
2015-09-14 14:55:00,10.75,10.77,10.74,10.74,45184.0,8.2087,8.224,8.2011,8.2011,45184.0
2015-09-14 15:00:00,10.74,10.76,10.74,10.75,60296.0,8.2011,8.2163,8.2011,8.2087,60296.0
2015-09-14 15:05:00,10.75,10.76,10.74,10.75,51004.0,8.2087,8.2163,8.2011,8.2087,51004.0
2015-09-14 15:10:00,10.74,10.78,10.74,10.78,68604.0,8.2011,8.2316,8.2011,8.2316,68604.0
2015-09-14 15:15:00,10.78,10.79,10.76,10.78,58920.0,8.2316,8.2393,8.2163,8.2316,58920.0
2015-09-14 15:20:00,10.78,10.78,10.77,10.78,77724.0,8.2316,8.2316,8.224,8.2316,77724.0
2015-09-14 15:25:00,10.78,10.78,10.77,10.78,57552.0,8.2316,8.2316,8.224,8.2316,57552.0
2015-09-14 15:30:00,10.78,10.78,10.76,10.77,98764.0,8.2316,8.2316,8.2163,8.224,98764.0
2015-09-14 15:35:00,10.77,10.78,10.77,10.78,106680.0,8.224,8.2316,8.224,8.2316,106680.0
2015-09-14 15:40:00,10.77,10.8,10.77,10.78,127440.0,8.224,8.2469,8.224,8.2316,127440.0
2015-09-14 15:45:00,10.78,10.78,10.77,10.77,161904.0,8.2316,8.2316,8.224,8.224,161904.0
2015-09-14 15:50:00,10.77,10.79,10.76,10.78,172656.0,8.224,8.2393,8.2163,8.2316,172656.0
2015-09-14 15:55:00,10.78,10.8,10.77,10.8,278972.0,8.2316,8.2469,8.224,8.2469,278972.0
2015-09-15 09:30:00,10.81,10.83,10.77,10.77,82532.0,8.2545,8.2698,8.224,8.224,82532.0
2015-09-15 09:35:00,10.77,10.82,10.77,10.8,44908.0,8.224,8.2622,8.224,8.2469,44908.0
2015-09-15 09:40:00,10.8,10.81,10.76,10.79,58336.0,8.2469,8.2545,8.2163,8.2393,58336.0
2015-09-15 09:45:00,10.79,10.8,10.78,10.8,51032.0,8.2393,8.2469,8.2316,8.2469,51032.0
2015-09-15 09:50:00,10.8,10.81,10.79,10.81,43896.0,8.2469,8.2545,8.2393,8.2545,43896.0
2015-09-15 09:55:00,10.81,10.81,10.79,10.8,14560.0,8.2545,8.2545,8.2393,8.2469,14560.0
2015-09-15 10:00:00,10.8,10.81,10.78,10.78,61312.0,8.2469,8.2545,8.2316,8.2316,61312.0
2015-09-15 10:05:00,10.79,10.8,10.78,10.79,70032.0,8.2393,8.2469,8.2316,8.2393,70032.0
2015-09-15 10:10:00,10.79,10.8,10.79,10.79,40800.0,8.2393,8.2469,8.2393,8.2393,40800.0
2015-09-15 10:15:00,10.79,10.8,10.77,10.79,36564.0,8.2393,8.2469,8.224,8.2393,36564.0
2015-09-15 10:20:00,10.78,10.8,10.77,10.78,69672.0,8.2316,8.2469,8.224,8.2316,69672.0
2015-09-15 10:25:00,10.78,10.78,10.74,10.74,22824.0,8.2316,8.2316,8.2011,8.2011,22824.0
2015-09-15 10:30:00,10.74,10.76,10.74,10.76,42328.0,8.2011,8.2163,8.2011,8.2163,42328.0
2015-09-15 10:35:00,10.75,10.76,10.72,10.72,29864.0,8.2087,8.2163,8.1858,8.1858,29864.0
2015-09-15 10:40:00,10.72,10.73,10.71,10.72,57268.0,8.1858,8.1934,8.1782,8.1858,57268.0
2015-09-15 10:45:00,10.72,10.75,10.72,10.75,101976.0,8.1858,8.2087,8.1858,8.2087,101976.0
2015-09-15 10:50:00,10.76,10.76,10.73,10.73,27012.0,8.2163,8.2163,8.1934,8.1934,27012.0
2015-09-15 10:55:00,10.73,10.75,10.72,10.74,38600.0,8.1934,8.2087,8.1858,8.2011,38600.0
2015-09-15 11:00:00,10.74,10.75,10.73,10.74,46808.0,8.2011,8.2087,8.1934,8.2011,46808.0
2015-09-15 11:05:00,10.74,10.74,10.72,10.73,64700.0,8.2011,8.2011,8.1858,8.1934,64700.0
2015-09-15 11:10:00,10.73,10.74,10.73,10.74,56536.0,8.1934,8.2011,8.1934,8.2011,56536.0
2015-09-15 11:15:00,10.74,10.75,10.74,10.75,33932.0,8.2011,8.2087,8.2011,8.2087,33932.0
2015-09-15 11:20:00,10.75,10.76,10.74,10.74,23456.0,8.2087,8.2163,8.2011,8.2011,23456.0
2015-09-15 11:25:00,10.73,10.74,10.71,10.71,19800.0,8.1934,8.2011,8.1782,8.1782,19800.0
2015-09-15 11:30:00,10.71,10.72,10.7,10.72,140676.0,8.1782,8.1858,8.1705,8.1858,140676.0
2015-09-15 11:35:00,10.72,10.75,10.72,10.73,22164.0,8.1858,8.2087,8.1858,8.1934,22164.0
2015-09-15 11:40:00,10.74,10.76,10.73,10.76,28764.0,8.2011,8.2163,8.1934,8.2163,28764.0
2015-09-15 11:45:00,10.76,10.76,10.74,10.75,26000.0,8.2163,8.2163,8.2011,8.2087,26000.0
2015-09-15 11:50:00,10.75,10.76,10.74,10.74,14504.0,8.2087,8.2163,8.2011,8.2011,14504.0
2015-09-15 11:55:00,10.75,10.75,10.72,10.72,19316.0,8.2087,8.2087,8.1858,8.1858,19316.0
2015-09-15 12:00:00,10.73,10.73,10.72,10.72,10704.0,8.1934,8.1934,8.1858,8.1858,10704.0
2015-09-15 12:05:00,10.72,10.72,10.7,10.7,22604.0,8.1858,8.1858,8.1705,8.1705,22604.0
2015-09-15 12:10:00,10.7,10.71,10.7,10.71,9360.0,8.1705,8.1782,8.1705,8.1782,9360.0
2015-09-15 12:15:00,10.71,10.72,10.71,10.72,21424.0,8.1782,8.1858,8.1782,8.1858,21424.0
2015-09-15 12:20:00,10.72,10.72,10.7,10.7,24000.0,8.1858,8.1858,8.1705,8.1705,24000.0
2015-09-15 12:25:00,10.7,10.71,10.69,10.7,22576.0,8.1705,8.1782,8.1629,8.1705,22576.0
2015-09-15 12:30:00,10.71,10.72,10.7,10.72,42132.0,8.1782,8.1858,8.1705,8.1858,42132.0
2015-09-15 12:35:00,10.72,10.77,10.72,10.77,130336.0,8.1858,8.224,8.1858,8.224,130336.0
2015-09-15 12:40:00,10.78,10.78,10.76,10.76,33036.0,8.2316,8.2316,8.2163,8.2163,33036.0
2015-09-15 12:45:00,10.77,10.77,10.75,10.76,16532.0,8.224,8.224,8.2087,8.2163,16532.0
2015-09-15 12:50:00,10.75,10.76,10.75,10.76,6000.0,8.2087,8.2163,8.2087,8.2163,6000.0
2015-09-15 12:55:00,10.76,10.76,10.72,10.72,27476.0,8.2163,8.2163,8.1858,8.1858,27476.0
2015-09-15 13:00:00,10.72,10.72,10.71,10.72,27416.0,8.1858,8.1858,8.1782,8.1858,27416.0
2015-09-15 13:05:00,10.72,10.75,10.72,10.74,38000.0,8.1858,8.2087,8.1858,8.2011,38000.0
2015-09-15 13:10:00,10.74,10.75,10.73,10.75,16256.0,8.2011,8.2087,8.1934,8.2087,16256.0
2015-09-15 13:15:00,10.75,10.78,10.74,10.77,33828.0,8.2087,8.2316,8.2011,8.224,33828.0
2015-09-15 13:20:00,10.77,10.8,10.77,10.79,23064.0,8.224,8.2469,8.224,8.2393,23064.0
2015-09-15 13:25:00,10.8,10.83,10.79,10.81,48576.0,8.2469,8.2698,8.2393,8.2545,48576.0
2015-09-15 13:30:00,10.8,10.82,10.8,10.8,26772.0,8.2469,8.2622,8.2469,8.2469,26772.0
2015-09-15 13:35:00,10.8,10.8,10.79,10.79,26248.0,8.2469,8.2469,8.2393,8.2393,26248.0
2015-09-15 13:40:00,10.79,10.81,10.79,10.79,27084.0,8.2393,8.2545,8.2393,8.2393,27084.0
2015-09-15 13:45:00,10.79,10.8,10.78,10.8,23200.0,8.2393,8.2469,8.2316,8.2469,23200.0
2015-09-15 13:50:00,10.8,10.81,10.79,10.79,48268.0,8.2469,8.2545,8.2393,8.2393,48268.0
2015-09-15 13:55:00,10.79,10.79,10.77,10.78,36272.0,8.2393,8.2393,8.224,8.2316,36272.0
2015-09-15 14:00:00,10.78,10.79,10.77,10.77,50012.0,8.2316,8.2393,8.224,8.224,50012.0
2015-09-15 14:05:00,10.77,10.78,10.76,10.78,29644.0,8.224,8.2316,8.2163,8.2316,29644.0
2015-09-15 14:10:00,10.78,10.79,10.77,10.77,24000.0,8.2316,8.2393,8.224,8.224,24000.0
2015-09-15 14:15:00,10.76,10.78,10.76,10.77,38000.0,8.2163,8.2316,8.2163,8.224,38000.0
2015-09-15 14:20:00,10.77,10.77,10.75,10.76,23488.0,8.224,8.224,8.2087,8.2163,23488.0
2015-09-15 14:25:00,10.76,10.78,10.76,10.77,45240.0,8.2163,8.2316,8.2163,8.224,45240.0
2015-09-15 14:30:00,10.77,10.78,10.76,10.76,31556.0,8.224,8.2316,8.2163,8.2163,31556.0
2015-09-15 14:35:00,10.76,10.79,10.76,10.78,87380.0,8.2163,8.2393,8.2163,8.2316,87380.0
2015-09-15 14:40:00,10.78,10.79,10.76,10.77,105388.0,8.2316,8.2393,8.2163,8.224,105388.0
2015-09-15 14:45:00,10.78,10.78,10.77,10.77,31368.0,8.2316,8.2316,8.224,8.224,31368.0
2015-09-15 14:50:00,10.78,10.79,10.76,10.77,43260.0,8.2316,8.2393,8.2163,8.224,43260.0
2015-09-15 14:55:00,10.77,10.78,10.77,10.77,21876.0,8.224,8.2316,8.224,8.224,21876.0
2015-09-15 15:00:00,10.77,10.8,10.77,10.78,35000.0,8.224,8.2469,8.224,8.2316,35000.0
2015-09-15 15:05:00,10.78,10.8,10.78,10.79,54932.0,8.2316,8.2469,8.2316,8.2393,54932.0
2015-09-15 15:10:00,10.8,10.8,10.79,10.8,35420.0,8.2469,8.2469,8.2393,8.2469,35420.0
2015-09-15 15:15:00,10.8,10.8,10.78,10.79,48568.0,8.2469,8.2469,8.2316,8.2393,48568.0
2015-09-15 15:20:00,10.79,10.79,10.77,10.78,53400.0,8.2393,8.2393,8.224,8.2316,53400.0
2015-09-15 15:25:00,10.77,10.79,10.77,10.78,49404.0,8.224,8.2393,8.224,8.2316,49404.0
2015-09-15 15:30:00,10.78,10.8,10.78,10.79,62276.0,8.2316,8.2469,8.2316,8.2393,62276.0
2015-09-15 15:35:00,10.78,10.79,10.76,10.77,67136.0,8.2316,8.2393,8.2163,8.224,67136.0
2015-09-15 15:40:00,10.77,10.78,10.77,10.78,79768.0,8.224,8.2316,8.224,8.2316,79768.0
2015-09-15 15:45:00,10.78,10.78,10.76,10.76,93900.0,8.2316,8.2316,8.2163,8.2163,93900.0
2015-09-15 15:50:00,10.77,10.77,10.74,10.75,113540.0,8.224,8.224,8.2011,8.2087,113540.0
2015-09-15 15:55:00,10.75,10.76,10.74,10.74,213696.0,8.2087,8.2163,8.2011,8.2011,213696.0
2015-09-16 09:30:00,10.74,10.82,10.72,10.74,90404.0,8.2011,8.2622,8.1858,8.2011,90404.0
2015-09-16 09:35:00,10.74,10.76,10.73,10.75,105388.0,8.2011,8.2163,8.1934,8.2087,105388.0
2015-09-16 09:40:00,10.74,10.75,10.73,10.75,42876.0,8.2011,8.2087,8.1934,8.2087,42876.0
2015-09-16 09:45:00,10.74,10.78,10.74,10.77,46160.0,8.2011,8.2316,8.2011,8.224,46160.0
2015-09-16 09:50:00,10.76,10.79,10.76,10.79,53536.0,8.2163,8.2393,8.2163,8.2393,53536.0
2015-09-16 09:55:00,10.79,10.81,10.77,10.81,112624.0,8.2393,8.2545,8.224,8.2545,112624.0
2015-09-16 10:00:00,10.81,10.81,10.79,10.8,45800.0,8.2545,8.2545,8.2393,8.2469,45800.0
2015-09-16 10:05:00,10.8,10.81,10.8,10.81,59428.0,8.2469,8.2545,8.2469,8.2545,59428.0
2015-09-16 10:10:00,10.8,10.83,10.8,10.83,51404.0,8.2469,8.2698,8.2469,8.2698,51404.0
2015-09-16 10:15:00,10.83,10.84,10.82,10.84,51880.0,8.2698,8.2774,8.2622,8.2774,51880.0
2015-09-16 10:20:00,10.85,10.85,10.81,10.85,225784.0,8.2851,8.2851,8.2545,8.2851,225784.0
2015-09-16 10:25:00,10.86,10.86,10.84,10.85,103112.0,8.2927,8.2927,8.2774,8.2851,103112.0
2015-09-16 10:30:00,10.85,10.87,10.84,10.85,79596.0,8.2851,8.3003,8.2774,8.2851,79596.0
2015-09-16 10:35:00,10.85,10.85,10.83,10.83,16372.0,8.2851,8.2851,8.2698,8.2698,16372.0
2015-09-16 10:40:00,10.83,10.84,10.83,10.83,23524.0,8.2698,8.2774,8.2698,8.2698,23524.0
2015-09-16 10:45:00,10.83,10.84,10.79,10.8,36136.0,8.2698,8.2774,8.2393,8.2469,36136.0
2015-09-16 10:50:00,10.8,10.81,10.78,10.79,35304.0,8.2469,8.2545,8.2316,8.2393,35304.0
2015-09-16 10:55:00,10.8,10.81,10.79,10.8,42720.0,8.2469,8.2545,8.2393,8.2469,42720.0
2015-09-16 11:00:00,10.8,10.81,10.8,10.81,13600.0,8.2469,8.2545,8.2469,8.2545,13600.0
2015-09-16 11:05:00,10.81,10.82,10.81,10.82,67708.0,8.2545,8.2622,8.2545,8.2622,67708.0
2015-09-16 11:10:00,10.82,10.87,10.82,10.87,27776.0,8.2622,8.3003,8.2622,8.3003,27776.0
2015-09-16 11:15:00,10.87,10.88,10.87,10.88,196172.0,8.3003,8.308,8.3003,8.308,196172.0
2015-09-16 11:20:00,10.88,10.9,10.88,10.88,123428.0,8.308,8.3233,8.308,8.308,123428.0
2015-09-16 11:25:00,10.88,10.9,10.87,10.9,82272.0,8.308,8.3233,8.3003,8.3233,82272.0
2015-09-16 11:30:00,10.89,10.9,10.88,10.88,50496.0,8.3156,8.3233,8.308,8.308,50496.0
2015-09-16 11:35:00,10.88,10.89,10.88,10.88,102008.0,8.308,8.3156,8.308,8.308,102008.0
2015-09-16 11:40:00,10.88,10.88,10.87,10.88,69612.0,8.308,8.308,8.3003,8.308,69612.0
2015-09-16 11:45:00,10.88,10.88,10.88,10.88,44280.0,8.308,8.308,8.308,8.308,44280.0
2015-09-16 11:50:00,10.88,10.88,10.87,10.88,38876.0,8.308,8.308,8.3003,8.308,38876.0
2015-09-16 11:55:00,10.88,10.89,10.88,10.89,30568.0,8.308,8.3156,8.308,8.3156,30568.0
2015-09-16 12:00:00,10.89,10.9,10.88,10.88,26520.0,8.3156,8.3233,8.308,8.308,26520.0
2015-09-16 12:05:00,10.88,10.89,10.88,10.89,9192.0,8.308,8.3156,8.308,8.3156,9192.0
2015-09-16 12:10:00,10.89,10.89,10.88,10.88,20764.0,8.3156,8.3156,8.308,8.308,20764.0
2015-09-16 12:15:00,10.88,10.9,10.88,10.9,23304.0,8.308,8.3233,8.308,8.3233,23304.0
2015-09-16 12:20:00,10.9,10.9,10.89,10.89,21900.0,8.3233,8.3233,8.3156,8.3156,21900.0
2015-09-16 12:25:00,10.89,10.9,10.89,10.9,26396.0,8.3156,8.3233,8.3156,8.3233,26396.0
2015-09-16 12:30:00,10.9,10.9,10.89,10.9,28260.0,8.3233,8.3233,8.3156,8.3233,28260.0
2015-09-16 12:35:00,10.9,10.91,10.9,10.91,33208.0,8.3233,8.3309,8.3233,8.3309,33208.0
2015-09-16 12:40:00,10.91,10.91,10.9,10.9,40564.0,8.3309,8.3309,8.3233,8.3233,40564.0
2015-09-16 12:45:00,10.9,10.9,10.89,10.89,26668.0,8.3233,8.3233,8.3156,8.3156,26668.0
2015-09-16 12:50:00,10.9,10.9,10.9,10.9,137004.0,8.3233,8.3233,8.3233,8.3233,137004.0
2015-09-16 12:55:00,10.9,10.91,10.9,10.91,142716.0,8.3233,8.3309,8.3233,8.3309,142716.0
2015-09-16 13:00:00,10.91,10.91,10.9,10.9,27328.0,8.3309,8.3309,8.3233,8.3233,27328.0
2015-09-16 13:05:00,10.9,10.91,10.9,10.91,19688.0,8.3233,8.3309,8.3233,8.3309,19688.0
2015-09-16 13:10:00,10.91,10.92,10.91,10.92,31452.0,8.3309,8.3385,8.3309,8.3385,31452.0
2015-09-16 13:15:00,10.92,10.92,10.91,10.91,26864.0,8.3385,8.3385,8.3309,8.3309,26864.0
2015-09-16 13:20:00,10.9,10.92,10.9,10.92,18748.0,8.3233,8.3385,8.3233,8.3385,18748.0
2015-09-16 13:25:00,10.92,10.92,10.92,10.92,6004.0,8.3385,8.3385,8.3385,8.3385,6004.0
2015-09-16 13:30:00,10.92,10.94,10.92,10.92,41404.0,8.3385,8.3538,8.3385,8.3385,41404.0
2015-09-16 13:35:00,10.92,10.92,10.9,10.9,31772.0,8.3385,8.3385,8.3233,8.3233,31772.0
2015-09-16 13:40:00,10.9,10.92,10.9,10.92,18200.0,8.3233,8.3385,8.3233,8.3385,18200.0
2015-09-16 13:45:00,10.92,10.93,10.91,10.93,86980.0,8.3385,8.3462,8.3309,8.3462,86980.0
2015-09-16 13:50:00,10.93,10.94,10.93,10.94,23008.0,8.3462,8.3538,8.3462,8.3538,23008.0
2015-09-16 13:55:00,10.94,10.95,10.94,10.94,21592.0,8.3538,8.3614,8.3538,8.3538,21592.0
2015-09-16 14:00:00,10.94,10.95,10.94,10.95,30784.0,8.3538,8.3614,8.3538,8.3614,30784.0
2015-09-16 14:05:00,10.95,10.95,10.94,10.94,11880.0,8.3614,8.3614,8.3538,8.3538,11880.0
2015-09-16 14:10:00,10.95,10.95,10.93,10.94,31888.0,8.3614,8.3614,8.3462,8.3538,31888.0
2015-09-16 14:15:00,10.94,10.96,10.94,10.96,106800.0,8.3538,8.3691,8.3538,8.3691,106800.0
2015-09-16 14:20:00,10.95,10.96,10.95,10.95,63500.0,8.3614,8.3691,8.3614,8.3614,63500.0
2015-09-16 14:25:00,10.95,10.97,10.95,10.97,103748.0,8.3614,8.3767,8.3614,8.3767,103748.0
2015-09-16 14:30:00,10.97,10.98,10.97,10.97,82040.0,8.3767,8.3843,8.3767,8.3767,82040.0
2015-09-16 14:35:00,10.97,10.98,10.97,10.97,110304.0,8.3767,8.3843,8.3767,8.3767,110304.0
2015-09-16 14:40:00,10.97,10.99,10.97,10.99,91196.0,8.3767,8.392,8.3767,8.392,91196.0
2015-09-16 14:45:00,10.99,10.99,10.98,10.99,178668.0,8.392,8.392,8.3843,8.392,178668.0
2015-09-16 14:50:00,10.99,10.99,10.99,10.99,40040.0,8.392,8.392,8.392,8.392,40040.0
2015-09-16 14:55:00,10.99,10.99,10.97,10.99,78336.0,8.392,8.392,8.3767,8.392,78336.0
2015-09-16 15:00:00,10.99,11.01,10.99,10.99,131196.0,8.392,8.4073,8.392,8.392,131196.0
2015-09-16 15:05:00,10.99,11.0,10.99,10.99,42924.0,8.392,8.3996,8.392,8.392,42924.0
2015-09-16 15:10:00,10.99,10.99,10.99,10.99,44616.0,8.392,8.392,8.392,8.392,44616.0
2015-09-16 15:15:00,10.99,11.0,10.98,10.99,110852.0,8.392,8.3996,8.3843,8.392,110852.0
2015-09-16 15:20:00,10.99,10.99,10.99,10.99,59452.0,8.392,8.392,8.392,8.392,59452.0
2015-09-16 15:25:00,10.99,11.0,10.98,11.0,39572.0,8.392,8.3996,8.3843,8.3996,39572.0
2015-09-16 15:30:00,11.0,11.01,10.99,11.01,56684.0,8.3996,8.4073,8.392,8.4073,56684.0
2015-09-16 15:35:00,11.01,11.02,11.01,11.02,105432.0,8.4073,8.4149,8.4073,8.4149,105432.0
2015-09-16 15:40:00,11.02,11.04,11.02,11.02,147400.0,8.4149,8.4302,8.4149,8.4149,147400.0
2015-09-16 15:45:00,11.02,11.02,11.0,11.01,108440.0,8.4149,8.4149,8.3996,8.4073,108440.0
2015-09-16 15:50:00,11.01,11.02,11.0,11.01,134840.0,8.4073,8.4149,8.3996,8.4073,134840.0
2015-09-16 15:55:00,11.01,11.01,11.0,11.0,240296.0,8.4073,8.4073,8.3996,8.3996,240296.0
2015-09-17 09:30:00,11.0,11.01,10.94,10.96,105076.0,8.3996,8.4073,8.3538,8.3691,105076.0
2015-09-17 09:35:00,10.99,10.99,10.95,10.97,58696.0,8.392,8.392,8.3614,8.3767,58696.0
2015-09-17 09:40:00,10.97,11.01,10.97,11.01,28492.0,8.3767,8.4073,8.3767,8.4073,28492.0
2015-09-17 09:45:00,11.01,11.03,10.96,10.97,100804.0,8.4073,8.4225,8.3691,8.3767,100804.0
2015-09-17 09:50:00,10.97,10.98,10.92,10.93,85508.0,8.3767,8.3843,8.3385,8.3462,85508.0
2015-09-17 09:55:00,10.92,10.93,10.91,10.92,33336.0,8.3385,8.3462,8.3309,8.3385,33336.0
2015-09-17 10:00:00,10.91,10.96,10.9,10.96,30440.0,8.3309,8.3691,8.3233,8.3691,30440.0
2015-09-17 10:05:00,10.94,10.96,10.94,10.95,19664.0,8.3538,8.3691,8.3538,8.3614,19664.0
2015-09-17 10:10:00,10.94,10.94,10.92,10.93,14496.0,8.3538,8.3538,8.3385,8.3462,14496.0
2015-09-17 10:15:00,10.94,10.95,10.94,10.95,13900.0,8.3538,8.3614,8.3538,8.3614,13900.0
2015-09-17 10:20:00,10.94,10.94,10.91,10.92,58120.0,8.3538,8.3538,8.3309,8.3385,58120.0
2015-09-17 10:25:00,10.93,10.93,10.9,10.9,12404.0,8.3462,8.3462,8.3233,8.3233,12404.0
2015-09-17 10:30:00,10.9,10.92,10.9,10.91,23200.0,8.3233,8.3385,8.3233,8.3309,23200.0
2015-09-17 10:35:00,10.92,10.93,10.91,10.93,19872.0,8.3385,8.3462,8.3309,8.3462,19872.0
2015-09-17 10:40:00,10.93,10.96,10.93,10.96,29000.0,8.3462,8.3691,8.3462,8.3691,29000.0
2015-09-17 10:45:00,10.96,10.96,10.94,10.95,34132.0,8.3691,8.3691,8.3538,8.3614,34132.0
2015-09-17 10:50:00,10.95,10.96,10.95,10.95,10200.0,8.3614,8.3691,8.3614,8.3614,10200.0
2015-09-17 10:55:00,10.95,10.95,10.92,10.92,17200.0,8.3614,8.3614,8.3385,8.3385,17200.0
2015-09-17 11:00:00,10.92,10.95,10.92,10.94,16600.0,8.3385,8.3614,8.3385,8.3538,16600.0
2015-09-17 11:05:00,10.94,10.96,10.94,10.96,30704.0,8.3538,8.3691,8.3538,8.3691,30704.0
2015-09-17 11:10:00,10.95,10.95,10.94,10.95,10984.0,8.3614,8.3614,8.3538,8.3614,10984.0
2015-09-17 11:15:00,10.95,10.96,10.95,10.95,12552.0,8.3614,8.3691,8.3614,8.3614,12552.0
2015-09-17 11:20:00,10.95,10.95,10.94,10.95,30980.0,8.3614,8.3614,8.3538,8.3614,30980.0
2015-09-17 11:25:00,10.94,10.95,10.94,10.95,15872.0,8.3538,8.3614,8.3538,8.3614,15872.0
2015-09-17 11:30:00,10.95,10.97,10.95,10.96,9692.0,8.3614,8.3767,8.3614,8.3691,9692.0
2015-09-17 11:35:00,10.97,10.97,10.93,10.93,49672.0,8.3767,8.3767,8.3462,8.3462,49672.0
2015-09-17 11:40:00,10.94,10.94,10.93,10.93,17476.0,8.3538,8.3538,8.3462,8.3462,17476.0
2015-09-17 11:45:00,10.92,10.94,10.92,10.93,11080.0,8.3385,8.3538,8.3385,8.3462,11080.0
2015-09-17 11:50:00,10.92,10.93,10.91,10.92,17740.0,8.3385,8.3462,8.3309,8.3385,17740.0
2015-09-17 11:55:00,10.92,10.93,10.91,10.92,19320.0,8.3385,8.3462,8.3309,8.3385,19320.0
2015-09-17 12:00:00,10.92,10.93,10.91,10.91,18604.0,8.3385,8.3462,8.3309,8.3309,18604.0
2015-09-17 12:05:00,10.91,10.92,10.9,10.91,13684.0,8.3309,8.3385,8.3233,8.3309,13684.0
2015-09-17 12:10:00,10.9,10.91,10.9,10.9,23548.0,8.3233,8.3309,8.3233,8.3233,23548.0
2015-09-17 12:15:00,10.9,10.91,10.9,10.9,24272.0,8.3233,8.3309,8.3233,8.3233,24272.0
2015-09-17 12:20:00,10.9,10.9,10.9,10.9,5200.0,8.3233,8.3233,8.3233,8.3233,5200.0
2015-09-17 12:25:00,10.9,10.91,10.9,10.91,31504.0,8.3233,8.3309,8.3233,8.3309,31504.0
2015-09-17 12:30:00,10.91,10.93,10.91,10.92,15388.0,8.3309,8.3462,8.3309,8.3385,15388.0
2015-09-17 12:35:00,10.91,10.92,10.9,10.9,24008.0,8.3309,8.3385,8.3233,8.3233,24008.0
2015-09-17 12:40:00,10.9,10.9,10.89,10.89,32260.0,8.3233,8.3233,8.3156,8.3156,32260.0
2015-09-17 12:45:00,10.89,10.89,10.88,10.89,35628.0,8.3156,8.3156,8.308,8.3156,35628.0
2015-09-17 12:50:00,10.89,10.89,10.88,10.88,33912.0,8.3156,8.3156,8.308,8.308,33912.0
2015-09-17 12:55:00,10.88,10.9,10.88,10.9,27200.0,8.308,8.3233,8.308,8.3233,27200.0
2015-09-17 13:00:00,10.9,10.9,10.89,10.9,38868.0,8.3233,8.3233,8.3156,8.3233,38868.0
2015-09-17 13:05:00,10.89,10.9,10.88,10.88,41684.0,8.3156,8.3233,8.308,8.308,41684.0
2015-09-17 13:10:00,10.89,10.89,10.87,10.88,49976.0,8.3156,8.3156,8.3003,8.308,49976.0
2015-09-17 13:15:00,10.88,10.89,10.87,10.89,62448.0,8.308,8.3156,8.3003,8.3156,62448.0
2015-09-17 13:20:00,10.89,10.9,10.89,10.89,25472.0,8.3156,8.3233,8.3156,8.3156,25472.0
2015-09-17 13:25:00,10.9,10.9,10.88,10.88,39200.0,8.3233,8.3233,8.308,8.308,39200.0
2015-09-17 13:30:00,10.88,10.89,10.88,10.88,31404.0,8.308,8.3156,8.308,8.308,31404.0
2015-09-17 13:35:00,10.88,10.89,10.86,10.87,60816.0,8.308,8.3156,8.2927,8.3003,60816.0
2015-09-17 13:40:00,10.86,10.86,10.82,10.82,102584.0,8.2927,8.2927,8.2622,8.2622,102584.0
2015-09-17 13:45:00,10.82,10.84,10.82,10.82,51444.0,8.2622,8.2774,8.2622,8.2622,51444.0
2015-09-17 13:50:00,10.82,10.83,10.81,10.83,78804.0,8.2622,8.2698,8.2545,8.2698,78804.0
2015-09-17 13:55:00,10.83,10.83,10.8,10.81,48952.0,8.2698,8.2698,8.2469,8.2545,48952.0
2015-09-17 14:00:00,10.81,10.86,10.72,10.73,138124.0,8.2545,8.2927,8.1858,8.1934,138124.0
2015-09-17 14:05:00,10.75,10.76,10.73,10.76,111976.0,8.2087,8.2163,8.1934,8.2163,111976.0
2015-09-17 14:10:00,10.77,10.83,10.76,10.8,93356.0,8.224,8.2698,8.2163,8.2469,93356.0
2015-09-17 14:15:00,10.8,10.83,10.8,10.81,148948.0,8.2469,8.2698,8.2469,8.2545,148948.0
2015-09-17 14:20:00,10.81,10.83,10.8,10.83,59568.0,8.2545,8.2698,8.2469,8.2698,59568.0
2015-09-17 14:25:00,10.84,10.85,10.82,10.83,77376.0,8.2774,8.2851,8.2622,8.2698,77376.0
2015-09-17 14:30:00,10.82,10.89,10.82,10.88,74264.0,8.2622,8.3156,8.2622,8.308,74264.0
2015-09-17 14:35:00,10.88,10.92,10.87,10.89,139496.0,8.308,8.3385,8.3003,8.3156,139496.0
2015-09-17 14:40:00,10.9,10.95,10.9,10.95,42920.0,8.3233,8.3614,8.3233,8.3614,42920.0
2015-09-17 14:45:00,10.95,11.01,10.95,10.99,123496.0,8.3614,8.4073,8.3614,8.392,123496.0
2015-09-17 14:50:00,11.0,11.03,10.99,11.02,111216.0,8.3996,8.4225,8.392,8.4149,111216.0
2015-09-17 14:55:00,11.02,11.08,11.02,11.08,353184.0,8.4149,8.4607,8.4149,8.4607,353184.0
2015-09-17 15:00:00,11.07,11.11,11.04,11.04,143684.0,8.4531,8.4836,8.4302,8.4302,143684.0
2015-09-17 15:05:00,11.04,11.04,10.97,10.99,116492.0,8.4302,8.4302,8.3767,8.392,116492.0
2015-09-17 15:10:00,10.99,10.99,10.93,10.93,69280.0,8.392,8.392,8.3462,8.3462,69280.0
2015-09-17 15:15:00,10.91,10.95,10.91,10.95,195152.0,8.3309,8.3614,8.3309,8.3614,195152.0
2015-09-17 15:20:00,10.95,10.96,10.88,10.91,223744.0,8.3614,8.3691,8.308,8.3309,223744.0
2015-09-17 15:25:00,10.91,10.93,10.9,10.92,27108.0,8.3309,8.3462,8.3233,8.3385,27108.0
2015-09-17 15:30:00,10.92,10.94,10.88,10.94,333436.0,8.3385,8.3538,8.308,8.3538,333436.0
2015-09-17 15:35:00,10.94,10.94,10.88,10.92,211496.0,8.3538,8.3538,8.308,8.3385,211496.0
2015-09-17 15:40:00,10.92,10.97,10.92,10.93,183032.0,8.3385,8.3767,8.3385,8.3462,183032.0
2015-09-17 15:45:00,10.94,10.95,10.91,10.92,161376.0,8.3538,8.3614,8.3309,8.3385,161376.0
2015-09-17 15:50:00,10.92,10.93,10.88,10.88,278788.0,8.3385,8.3462,8.308,8.308,278788.0
2015-09-17 15:55:00,10.88,10.91,10.88,10.89,447984.0,8.308,8.3309,8.308,8.3156,447984.0
2015-09-18 09:30:00,10.79,10.84,10.77,10.83,492100.0,8.2393,8.2774,8.224,8.2698,492100.0
2015-09-18 09:35:00,10.83,10.88,10.81,10.87,69476.0,8.2698,8.308,8.2545,8.3003,69476.0
2015-09-18 09:40:00,10.87,10.89,10.83,10.87,42504.0,8.3003,8.3156,8.2698,8.3003,42504.0
2015-09-18 09:45:00,10.85,10.88,10.83,10.84,27540.0,8.2851,8.308,8.2698,8.2774,27540.0
2015-09-18 09:50:00,10.83,10.86,10.83,10.85,67936.0,8.2698,8.2927,8.2698,8.2851,67936.0
2015-09-18 09:55:00,10.85,10.87,10.8,10.8,29128.0,8.2851,8.3003,8.2469,8.2469,29128.0
2015-09-18 10:00:00,10.81,10.83,10.8,10.82,22400.0,8.2545,8.2698,8.2469,8.2622,22400.0
2015-09-18 10:05:00,10.81,10.85,10.81,10.83,54656.0,8.2545,8.2851,8.2545,8.2698,54656.0
2015-09-18 10:10:00,10.83,10.86,10.83,10.85,57216.0,8.2698,8.2927,8.2698,8.2851,57216.0
2015-09-18 10:15:00,10.84,10.84,10.82,10.84,19768.0,8.2774,8.2774,8.2622,8.2774,19768.0
2015-09-18 10:20:00,10.84,10.84,10.82,10.82,11792.0,8.2774,8.2774,8.2622,8.2622,11792.0
2015-09-18 10:25:00,10.83,10.9,10.83,10.87,29664.0,8.2698,8.3233,8.2698,8.3003,29664.0
2015-09-18 10:30:00,10.87,10.88,10.85,10.85,23968.0,8.3003,8.308,8.2851,8.2851,23968.0
2015-09-18 10:35:00,10.85,10.85,10.81,10.81,46068.0,8.2851,8.2851,8.2545,8.2545,46068.0
2015-09-18 10:40:00,10.81,10.81,10.79,10.79,26800.0,8.2545,8.2545,8.2393,8.2393,26800.0
2015-09-18 10:45:00,10.8,10.81,10.79,10.8,28560.0,8.2469,8.2545,8.2393,8.2469,28560.0
2015-09-18 10:50:00,10.8,10.84,10.8,10.81,24820.0,8.2469,8.2774,8.2469,8.2545,24820.0
2015-09-18 10:55:00,10.82,10.82,10.79,10.79,28256.0,8.2622,8.2622,8.2393,8.2393,28256.0
2015-09-18 11:00:00,10.79,10.81,10.79,10.8,31996.0,8.2393,8.2545,8.2393,8.2469,31996.0
2015-09-18 11:05:00,10.79,10.8,10.76,10.77,56244.0,8.2393,8.2469,8.2163,8.224,56244.0
2015-09-18 11:10:00,10.77,10.79,10.75,10.78,56536.0,8.224,8.2393,8.2087,8.2316,56536.0
2015-09-18 11:15:00,10.78,10.79,10.77,10.79,16044.0,8.2316,8.2393,8.224,8.2393,16044.0
2015-09-18 11:20:00,10.79,10.8,10.77,10.78,24800.0,8.2393,8.2469,8.224,8.2316,24800.0
2015-09-18 11:25:00,10.78,10.8,10.76,10.76,41540.0,8.2316,8.2469,8.2163,8.2163,41540.0
2015-09-18 11:30:00,10.76,10.77,10.74,10.76,29368.0,8.2163,8.224,8.2011,8.2163,29368.0
2015-09-18 11:35:00,10.76,10.77,10.75,10.77,20892.0,8.2163,8.224,8.2087,8.224,20892.0
2015-09-18 11:40:00,10.78,10.78,10.77,10.78,18656.0,8.2316,8.2316,8.224,8.2316,18656.0
2015-09-18 11:45:00,10.78,10.81,10.78,10.78,35100.0,8.2316,8.2545,8.2316,8.2316,35100.0
2015-09-18 11:50:00,10.79,10.8,10.78,10.79,16008.0,8.2393,8.2469,8.2316,8.2393,16008.0
2015-09-18 11:55:00,10.79,10.79,10.77,10.78,12696.0,8.2393,8.2393,8.224,8.2316,12696.0
2015-09-18 12:00:00,10.78,10.78,10.76,10.76,29608.0,8.2316,8.2316,8.2163,8.2163,29608.0
2015-09-18 12:05:00,10.75,10.76,10.72,10.74,26604.0,8.2087,8.2163,8.1858,8.2011,26604.0
2015-09-18 12:10:00,10.73,10.73,10.7,10.71,107136.0,8.1934,8.1934,8.1705,8.1782,107136.0
2015-09-18 12:15:00,10.71,10.72,10.69,10.71,35200.0,8.1782,8.1858,8.1629,8.1782,35200.0
2015-09-18 12:20:00,10.72,10.72,10.7,10.7,14452.0,8.1858,8.1858,8.1705,8.1705,14452.0
2015-09-18 12:25:00,10.7,10.72,10.7,10.72,18972.0,8.1705,8.1858,8.1705,8.1858,18972.0
2015-09-18 12:30:00,10.72,10.72,10.71,10.72,10184.0,8.1858,8.1858,8.1782,8.1858,10184.0
2015-09-18 12:35:00,10.72,10.72,10.71,10.72,37084.0,8.1858,8.1858,8.1782,8.1858,37084.0
2015-09-18 12:40:00,10.72,10.72,10.68,10.68,53788.0,8.1858,8.1858,8.1553,8.1553,53788.0
2015-09-18 12:45:00,10.69,10.7,10.68,10.7,13808.0,8.1629,8.1705,8.1553,8.1705,13808.0
2015-09-18 12:50:00,10.7,10.72,10.7,10.72,17200.0,8.1705,8.1858,8.1705,8.1858,17200.0
2015-09-18 12:55:00,10.72,10.73,10.72,10.72,14380.0,8.1858,8.1934,8.1858,8.1858,14380.0
2015-09-18 13:00:00,10.72,10.74,10.71,10.72,41548.0,8.1858,8.2011,8.1782,8.1858,41548.0
2015-09-18 13:05:00,10.72,10.72,10.7,10.7,42124.0,8.1858,8.1858,8.1705,8.1705,42124.0
2015-09-18 13:10:00,10.7,10.7,10.66,10.68,71664.0,8.1705,8.1705,8.14,8.1553,71664.0
2015-09-18 13:15:00,10.68,10.68,10.63,10.63,97628.0,8.1553,8.1553,8.1171,8.1171,97628.0
2015-09-18 13:20:00,10.63,10.64,10.62,10.62,68304.0,8.1171,8.1247,8.1094,8.1094,68304.0
2015-09-18 13:25:00,10.62,10.68,10.62,10.67,45492.0,8.1094,8.1553,8.1094,8.1476,45492.0
2015-09-18 13:30:00,10.67,10.7,10.67,10.7,40388.0,8.1476,8.1705,8.1476,8.1705,40388.0
2015-09-18 13:35:00,10.7,10.7,10.67,10.68,43772.0,8.1705,8.1705,8.1476,8.1553,43772.0
2015-09-18 13:40:00,10.68,10.69,10.68,10.68,12400.0,8.1553,8.1629,8.1553,8.1553,12400.0
2015-09-18 13:45:00,10.68,10.69,10.67,10.67,42464.0,8.1553,8.1629,8.1476,8.1476,42464.0
2015-09-18 13:50:00,10.67,10.67,10.65,10.66,29488.0,8.1476,8.1476,8.1324,8.14,29488.0
2015-09-18 13:55:00,10.66,10.66,10.63,10.63,24000.0,8.14,8.14,8.1171,8.1171,24000.0
2015-09-18 14:00:00,10.63,10.66,10.6,10.66,79204.0,8.1171,8.14,8.0942,8.14,79204.0
2015-09-18 14:05:00,10.65,10.68,10.65,10.68,24816.0,8.1324,8.1553,8.1324,8.1553,24816.0
2015-09-18 14:10:00,10.68,10.7,10.67,10.68,23600.0,8.1553,8.1705,8.1476,8.1553,23600.0
2015-09-18 14:15:00,10.68,10.71,10.68,10.7,32780.0,8.1553,8.1782,8.1553,8.1705,32780.0
2015-09-18 14:20:00,10.7,10.72,10.69,10.71,25972.0,8.1705,8.1858,8.1629,8.1782,25972.0
2015-09-18 14:25:00,10.71,10.72,10.7,10.71,16000.0,8.1782,8.1858,8.1705,8.1782,16000.0
2015-09-18 14:30:00,10.71,10.72,10.71,10.71,28304.0,8.1782,8.1858,8.1782,8.1782,28304.0
2015-09-18 14:35:00,10.71,10.72,10.69,10.72,20608.0,8.1782,8.1858,8.1629,8.1858,20608.0
2015-09-18 14:40:00,10.72,10.73,10.7,10.72,36296.0,8.1858,8.1934,8.1705,8.1858,36296.0
2015-09-18 14:45:00,10.72,10.72,10.69,10.7,21544.0,8.1858,8.1858,8.1629,8.1705,21544.0
2015-09-18 14:50:00,10.69,10.7,10.68,10.69,33004.0,8.1629,8.1705,8.1553,8.1629,33004.0
2015-09-18 14:55:00,10.69,10.72,10.69,10.71,31592.0,8.1629,8.1858,8.1629,8.1782,31592.0
2015-09-18 15:00:00,10.71,10.72,10.7,10.7,46484.0,8.1782,8.1858,8.1705,8.1705,46484.0
2015-09-18 15:05:00,10.7,10.7,10.68,10.68,30272.0,8.1705,8.1705,8.1553,8.1553,30272.0
2015-09-18 15:10:00,10.68,10.7,10.68,10.69,33844.0,8.1553,8.1705,8.1553,8.1629,33844.0
2015-09-18 15:15:00,10.69,10.7,10.66,10.67,57120.0,8.1629,8.1705,8.14,8.1476,57120.0
2015-09-18 15:20:00,10.67,10.67,10.66,10.66,71064.0,8.1476,8.1476,8.14,8.14,71064.0
2015-09-18 15:25:00,10.66,10.68,10.65,10.65,58852.0,8.14,8.1553,8.1324,8.1324,58852.0
2015-09-18 15:30:00,10.66,10.66,10.63,10.63,142220.0,8.14,8.14,8.1171,8.1171,142220.0
2015-09-18 15:35:00,10.63,10.63,10.6,10.61,136940.0,8.1171,8.1171,8.0942,8.1018,136940.0
2015-09-18 15:40:00,10.6,10.61,10.58,10.59,132736.0,8.0942,8.1018,8.0789,8.0865,132736.0
2015-09-18 15:45:00,10.59,10.62,10.59,10.6,220300.0,8.0865,8.1094,8.0865,8.0942,220300.0
2015-09-18 15:50:00,10.6,10.61,10.58,10.59,319416.0,8.0942,8.1018,8.0789,8.0865,319416.0
2015-09-18 15:55:00,10.59,10.59,10.56,10.58,589312.0,8.0865,8.0865,8.0636,8.0789,589312.0
2015-09-21 09:30:00,10.68,10.69,10.6,10.64,87072.0,8.1553,8.1629,8.0942,8.1247,87072.0
2015-09-21 09:35:00,10.64,10.71,10.64,10.66,56704.0,8.1247,8.1782,8.1247,8.14,56704.0
2015-09-21 09:40:00,10.66,10.7,10.65,10.69,81224.0,8.14,8.1705,8.1324,8.1629,81224.0
2015-09-21 09:45:00,10.69,10.69,10.62,10.65,64772.0,8.1629,8.1629,8.1094,8.1324,64772.0
2015-09-21 09:50:00,10.66,10.68,10.62,10.63,50040.0,8.14,8.1553,8.1094,8.1171,50040.0
2015-09-21 09:55:00,10.63,10.63,10.59,10.6,45684.0,8.1171,8.1171,8.0865,8.0942,45684.0
2015-09-21 10:00:00,10.6,10.61,10.59,10.61,50768.0,8.0942,8.1018,8.0865,8.1018,50768.0
2015-09-21 10:05:00,10.61,10.62,10.59,10.59,87216.0,8.1018,8.1094,8.0865,8.0865,87216.0
2015-09-21 10:10:00,10.6,10.6,10.58,10.59,85256.0,8.0942,8.0942,8.0789,8.0865,85256.0
2015-09-21 10:15:00,10.59,10.59,10.56,10.56,76928.0,8.0865,8.0865,8.0636,8.0636,76928.0
2015-09-21 10:20:00,10.56,10.56,10.54,10.55,106560.0,8.0636,8.0636,8.0484,8.056,106560.0
2015-09-21 10:25:00,10.55,10.55,10.51,10.52,98080.0,8.056,8.056,8.0254,8.0331,98080.0
2015-09-21 10:30:00,10.52,10.56,10.51,10.55,81800.0,8.0331,8.0636,8.0254,8.056,81800.0
2015-09-21 10:35:00,10.56,10.62,10.55,10.62,73324.0,8.0636,8.1094,8.056,8.1094,73324.0
2015-09-21 10:40:00,10.62,10.63,10.6,10.6,58520.0,8.1094,8.1171,8.0942,8.0942,58520.0
2015-09-21 10:45:00,10.6,10.61,10.57,10.57,30440.0,8.0942,8.1018,8.0713,8.0713,30440.0
2015-09-21 10:50:00,10.58,10.59,10.57,10.58,56504.0,8.0789,8.0865,8.0713,8.0789,56504.0
2015-09-21 10:55:00,10.58,10.59,10.58,10.59,36808.0,8.0789,8.0865,8.0789,8.0865,36808.0
2015-09-21 11:00:00,10.59,10.59,10.58,10.58,45740.0,8.0865,8.0865,8.0789,8.0789,45740.0
2015-09-21 11:05:00,10.58,10.59,10.58,10.58,72072.0,8.0789,8.0865,8.0789,8.0789,72072.0
2015-09-21 11:10:00,10.58,10.6,10.58,10.6,36408.0,8.0789,8.0942,8.0789,8.0942,36408.0
2015-09-21 11:15:00,10.6,10.6,10.58,10.59,50908.0,8.0942,8.0942,8.0789,8.0865,50908.0
2015-09-21 11:20:00,10.59,10.59,10.58,10.58,67740.0,8.0865,8.0865,8.0789,8.0789,67740.0
2015-09-21 11:25:00,10.58,10.58,10.54,10.55,73920.0,8.0789,8.0789,8.0484,8.056,73920.0
2015-09-21 11:30:00,10.55,10.56,10.49,10.49,114308.0,8.056,8.0636,8.0102,8.0102,114308.0
2015-09-21 11:35:00,10.49,10.5,10.46,10.47,177440.0,8.0102,8.0178,7.9873,7.9949,177440.0
2015-09-21 11:40:00,10.47,10.47,10.45,10.45,60780.0,7.9949,7.9949,7.9796,7.9796,60780.0
2015-09-21 11:45:00,10.45,10.46,10.44,10.45,57116.0,7.9796,7.9873,7.972,7.9796,57116.0
2015-09-21 11:50:00,10.45,10.46,10.44,10.44,56412.0,7.9796,7.9873,7.972,7.972,56412.0
2015-09-21 11:55:00,10.45,10.46,10.44,10.45,39088.0,7.9796,7.9873,7.972,7.9796,39088.0
2015-09-21 12:00:00,10.45,10.46,10.41,10.41,33100.0,7.9796,7.9873,7.9491,7.9491,33100.0
2015-09-21 12:05:00,10.4,10.43,10.4,10.42,42088.0,7.9415,7.9644,7.9415,7.9567,42088.0
2015-09-21 12:10:00,10.42,10.45,10.42,10.45,39504.0,7.9567,7.9796,7.9567,7.9796,39504.0
2015-09-21 12:15:00,10.45,10.47,10.45,10.47,33532.0,7.9796,7.9949,7.9796,7.9949,33532.0
2015-09-21 12:20:00,10.47,10.48,10.46,10.47,31484.0,7.9949,8.0025,7.9873,7.9949,31484.0
2015-09-21 12:25:00,10.47,10.47,10.46,10.46,71992.0,7.9949,7.9949,7.9873,7.9873,71992.0
2015-09-21 12:30:00,10.46,10.46,10.43,10.44,43552.0,7.9873,7.9873,7.9644,7.972,43552.0
2015-09-21 12:35:00,10.44,10.45,10.44,10.45,27244.0,7.972,7.9796,7.972,7.9796,27244.0
2015-09-21 12:40:00,10.46,10.47,10.46,10.47,28616.0,7.9873,7.9949,7.9873,7.9949,28616.0
2015-09-21 12:45:00,10.47,10.47,10.45,10.45,29652.0,7.9949,7.9949,7.9796,7.9796,29652.0
2015-09-21 12:50:00,10.45,10.45,10.4,10.42,43780.0,7.9796,7.9796,7.9415,7.9567,43780.0
2015-09-21 12:55:00,10.42,10.44,10.4,10.42,29948.0,7.9567,7.972,7.9415,7.9567,29948.0
2015-09-21 13:00:00,10.42,10.43,10.41,10.42,54028.0,7.9567,7.9644,7.9491,7.9567,54028.0
2015-09-21 13:05:00,10.42,10.43,10.41,10.42,42124.0,7.9567,7.9644,7.9491,7.9567,42124.0
2015-09-21 13:10:00,10.42,10.43,10.4,10.43,83772.0,7.9567,7.9644,7.9415,7.9644,83772.0
2015-09-21 13:15:00,10.43,10.44,10.41,10.43,41056.0,7.9644,7.972,7.9491,7.9644,41056.0
2015-09-21 13:20:00,10.44,10.46,10.44,10.45,41700.0,7.972,7.9873,7.972,7.9796,41700.0
2015-09-21 13:25:00,10.45,10.46,10.43,10.44,39992.0,7.9796,7.9873,7.9644,7.972,39992.0
2015-09-21 13:30:00,10.44,10.44,10.41,10.42,65292.0,7.972,7.972,7.9491,7.9567,65292.0
2015-09-21 13:35:00,10.42,10.43,10.41,10.43,47864.0,7.9567,7.9644,7.9491,7.9644,47864.0
2015-09-21 13:40:00,10.43,10.44,10.42,10.43,33816.0,7.9644,7.972,7.9567,7.9644,33816.0
2015-09-21 13:45:00,10.43,10.43,10.41,10.41,27128.0,7.9644,7.9644,7.9491,7.9491,27128.0
2015-09-21 13:50:00,10.41,10.42,10.4,10.42,32904.0,7.9491,7.9567,7.9415,7.9567,32904.0
2015-09-21 13:55:00,10.42,10.42,10.39,10.39,35212.0,7.9567,7.9567,7.9338,7.9338,35212.0
2015-09-21 14:00:00,10.39,10.41,10.39,10.4,41088.0,7.9338,7.9491,7.9338,7.9415,41088.0
2015-09-21 14:05:00,10.4,10.4,10.39,10.4,39296.0,7.9415,7.9415,7.9338,7.9415,39296.0
2015-09-21 14:10:00,10.4,10.4,10.36,10.38,84440.0,7.9415,7.9415,7.9109,7.9262,84440.0
2015-09-21 14:15:00,10.38,10.41,10.38,10.4,42036.0,7.9262,7.9491,7.9262,7.9415,42036.0
2015-09-21 14:20:00,10.4,10.42,10.4,10.41,42196.0,7.9415,7.9567,7.9415,7.9491,42196.0
2015-09-21 14:25:00,10.41,10.42,10.38,10.38,64568.0,7.9491,7.9567,7.9262,7.9262,64568.0
2015-09-21 14:30:00,10.39,10.4,10.37,10.38,434684.0,7.9338,7.9415,7.9185,7.9262,434684.0
2015-09-21 14:35:00,10.39,10.45,10.38,10.44,80180.0,7.9338,7.9796,7.9262,7.972,80180.0
2015-09-21 14:40:00,10.44,10.48,10.44,10.47,153948.0,7.972,8.0025,7.972,7.9949,153948.0
2015-09-21 14:45:00,10.48,10.49,10.46,10.48,67368.0,8.0025,8.0102,7.9873,8.0025,67368.0
2015-09-21 14:50:00,10.47,10.49,10.47,10.48,74080.0,7.9949,8.0102,7.9949,8.0025,74080.0
2015-09-21 14:55:00,10.48,10.49,10.47,10.47,42908.0,8.0025,8.0102,7.9949,7.9949,42908.0
2015-09-21 15:00:00,10.47,10.47,10.46,10.47,57544.0,7.9949,7.9949,7.9873,7.9949,57544.0
2015-09-21 15:05:00,10.47,10.47,10.46,10.47,57236.0,7.9949,7.9949,7.9873,7.9949,57236.0
2015-09-21 15:10:00,10.47,10.47,10.46,10.47,50432.0,7.9949,7.9949,7.9873,7.9949,50432.0
2015-09-21 15:15:00,10.47,10.47,10.47,10.47,55752.0,7.9949,7.9949,7.9949,7.9949,55752.0
2015-09-21 15:20:00,10.47,10.47,10.45,10.45,66592.0,7.9949,7.9949,7.9796,7.9796,66592.0
2015-09-21 15:25:00,10.45,10.46,10.45,10.46,50960.0,7.9796,7.9873,7.9796,7.9873,50960.0
2015-09-21 15:30:00,10.46,10.46,10.41,10.42,126668.0,7.9873,7.9873,7.9491,7.9567,126668.0
2015-09-21 15:35:00,10.42,10.43,10.4,10.42,118688.0,7.9567,7.9644,7.9415,7.9567,118688.0
2015-09-21 15:40:00,10.42,10.44,10.42,10.44,123024.0,7.9567,7.972,7.9567,7.972,123024.0
2015-09-21 15:45:00,10.44,10.45,10.43,10.43,145240.0,7.972,7.9796,7.9644,7.9644,145240.0
2015-09-21 15:50:00,10.43,10.43,10.41,10.41,185924.0,7.9644,7.9644,7.9491,7.9491,185924.0
2015-09-21 15:55:00,10.41,10.44,10.4,10.43,311008.0,7.9491,7.972,7.9415,7.9644,311008.0
2015-09-22 09:30:00,10.31,10.38,10.31,10.31,107372.0,7.8727,7.9262,7.8727,7.8727,107372.0
2015-09-22 09:35:00,10.31,10.38,10.31,10.38,73956.0,7.8727,7.9262,7.8727,7.9262,73956.0
2015-09-22 09:40:00,10.38,10.4,10.38,10.39,37120.0,7.9262,7.9415,7.9262,7.9338,37120.0
2015-09-22 09:45:00,10.38,10.4,10.38,10.39,43472.0,7.9262,7.9415,7.9262,7.9338,43472.0
2015-09-22 09:50:00,10.38,10.4,10.38,10.4,73360.0,7.9262,7.9415,7.9262,7.9415,73360.0
2015-09-22 09:55:00,10.4,10.43,10.4,10.42,47048.0,7.9415,7.9644,7.9415,7.9567,47048.0
2015-09-22 10:00:00,10.43,10.44,10.42,10.44,60440.0,7.9644,7.972,7.9567,7.972,60440.0
2015-09-22 10:05:00,10.44,10.44,10.37,10.38,121176.0,7.972,7.972,7.9185,7.9262,121176.0
2015-09-22 10:10:00,10.38,10.38,10.33,10.33,84412.0,7.9262,7.9262,7.888,7.888,84412.0
2015-09-22 10:15:00,10.32,10.32,10.28,10.29,105800.0,7.8804,7.8804,7.8498,7.8575,105800.0
2015-09-22 10:20:00,10.29,10.3,10.28,10.3,46364.0,7.8575,7.8651,7.8498,7.8651,46364.0
2015-09-22 10:25:00,10.29,10.32,10.29,10.31,32660.0,7.8575,7.8804,7.8575,7.8727,32660.0
2015-09-22 10:30:00,10.31,10.31,10.29,10.29,27596.0,7.8727,7.8727,7.8575,7.8575,27596.0
2015-09-22 10:35:00,10.29,10.3,10.27,10.27,29592.0,7.8575,7.8651,7.8422,7.8422,29592.0
2015-09-22 10:40:00,10.28,10.29,10.27,10.28,35140.0,7.8498,7.8575,7.8422,7.8498,35140.0
2015-09-22 10:45:00,10.28,10.28,10.26,10.27,57076.0,7.8498,7.8498,7.8345,7.8422,57076.0
2015-09-22 10:50:00,10.27,10.29,10.27,10.28,37256.0,7.8422,7.8575,7.8422,7.8498,37256.0
2015-09-22 10:55:00,10.28,10.28,10.27,10.28,30868.0,7.8498,7.8498,7.8422,7.8498,30868.0
2015-09-22 11:00:00,10.28,10.29,10.26,10.28,49596.0,7.8498,7.8575,7.8345,7.8498,49596.0
2015-09-22 11:05:00,10.28,10.29,10.26,10.26,23500.0,7.8498,7.8575,7.8345,7.8345,23500.0
2015-09-22 11:10:00,10.26,10.29,10.26,10.29,31632.0,7.8345,7.8575,7.8345,7.8575,31632.0
2015-09-22 11:15:00,10.29,10.3,10.28,10.3,19600.0,7.8575,7.8651,7.8498,7.8651,19600.0
2015-09-22 11:20:00,10.3,10.3,10.28,10.29,30568.0,7.8651,7.8651,7.8498,7.8575,30568.0
2015-09-22 11:25:00,10.29,10.3,10.29,10.3,23576.0,7.8575,7.8651,7.8575,7.8651,23576.0
2015-09-22 11:30:00,10.3,10.33,10.3,10.31,42688.0,7.8651,7.888,7.8651,7.8727,42688.0
2015-09-22 11:35:00,10.32,10.34,10.32,10.33,35488.0,7.8804,7.8956,7.8804,7.888,35488.0
2015-09-22 11:40:00,10.33,10.34,10.31,10.31,38656.0,7.888,7.8956,7.8727,7.8727,38656.0
2015-09-22 11:45:00,10.31,10.33,10.31,10.33,19892.0,7.8727,7.888,7.8727,7.888,19892.0
2015-09-22 11:50:00,10.33,10.34,10.32,10.32,38968.0,7.888,7.8956,7.8804,7.8804,38968.0
2015-09-22 11:55:00,10.32,10.33,10.32,10.32,21888.0,7.8804,7.888,7.8804,7.8804,21888.0
2015-09-22 12:00:00,10.31,10.32,10.31,10.31,15160.0,7.8727,7.8804,7.8727,7.8727,15160.0
2015-09-22 12:05:00,10.31,10.35,10.31,10.34,22308.0,7.8727,7.9033,7.8727,7.8956,22308.0
2015-09-22 12:10:00,10.34,10.35,10.34,10.34,19112.0,7.8956,7.9033,7.8956,7.8956,19112.0
2015-09-22 12:15:00,10.34,10.35,10.33,10.35,14152.0,7.8956,7.9033,7.888,7.9033,14152.0
2015-09-22 12:20:00,10.35,10.35,10.34,10.35,18408.0,7.9033,7.9033,7.8956,7.9033,18408.0
2015-09-22 12:25:00,10.35,10.35,10.33,10.34,12388.0,7.9033,7.9033,7.888,7.8956,12388.0
2015-09-22 12:30:00,10.35,10.35,10.34,10.34,17484.0,7.9033,7.9033,7.8956,7.8956,17484.0
2015-09-22 12:35:00,10.34,10.34,10.33,10.33,14528.0,7.8956,7.8956,7.888,7.888,14528.0
2015-09-22 12:40:00,10.34,10.34,10.33,10.34,13004.0,7.8956,7.8956,7.888,7.8956,13004.0
2015-09-22 12:45:00,10.34,10.34,10.31,10.31,15712.0,7.8956,7.8956,7.8727,7.8727,15712.0
2015-09-22 12:50:00,10.31,10.31,10.28,10.28,19512.0,7.8727,7.8727,7.8498,7.8498,19512.0
2015-09-22 12:55:00,10.28,10.29,10.28,10.29,20536.0,7.8498,7.8575,7.8498,7.8575,20536.0
2015-09-22 13:00:00,10.28,10.3,10.27,10.29,54400.0,7.8498,7.8651,7.8422,7.8575,54400.0
2015-09-22 13:05:00,10.29,10.29,10.28,10.28,20000.0,7.8575,7.8575,7.8498,7.8498,20000.0
2015-09-22 13:10:00,10.29,10.29,10.28,10.28,14004.0,7.8575,7.8575,7.8498,7.8498,14004.0
2015-09-22 13:15:00,10.28,10.29,10.28,10.29,18012.0,7.8498,7.8575,7.8498,7.8575,18012.0
2015-09-22 13:20:00,10.29,10.29,10.27,10.27,27284.0,7.8575,7.8575,7.8422,7.8422,27284.0
2015-09-22 13:25:00,10.27,10.27,10.25,10.26,22288.0,7.8422,7.8422,7.8269,7.8345,22288.0
2015-09-22 13:30:00,10.26,10.28,10.26,10.28,19876.0,7.8345,7.8498,7.8345,7.8498,19876.0
2015-09-22 13:35:00,10.28,10.28,10.28,10.28,14764.0,7.8498,7.8498,7.8498,7.8498,14764.0
2015-09-22 13:40:00,10.28,10.3,10.28,10.3,19972.0,7.8498,7.8651,7.8498,7.8651,19972.0
2015-09-22 13:45:00,10.3,10.3,10.28,10.29,18788.0,7.8651,7.8651,7.8498,7.8575,18788.0
2015-09-22 13:50:00,10.29,10.29,10.25,10.26,96016.0,7.8575,7.8575,7.8269,7.8345,96016.0
2015-09-22 13:55:00,10.26,10.27,10.25,10.27,32672.0,7.8345,7.8422,7.8269,7.8422,32672.0
2015-09-22 14:00:00,10.27,10.27,10.26,10.27,19076.0,7.8422,7.8422,7.8345,7.8422,19076.0
2015-09-22 14:05:00,10.27,10.29,10.26,10.26,23900.0,7.8422,7.8575,7.8345,7.8345,23900.0
2015-09-22 14:10:00,10.26,10.28,10.25,10.28,18516.0,7.8345,7.8498,7.8269,7.8498,18516.0
2015-09-22 14:15:00,10.28,10.29,10.28,10.29,24316.0,7.8498,7.8575,7.8498,7.8575,24316.0
2015-09-22 14:20:00,10.29,10.29,10.28,10.29,57512.0,7.8575,7.8575,7.8498,7.8575,57512.0
2015-09-22 14:25:00,10.29,10.3,10.29,10.3,21908.0,7.8575,7.8651,7.8575,7.8651,21908.0
2015-09-22 14:30:00,10.3,10.32,10.3,10.32,24232.0,7.8651,7.8804,7.8651,7.8804,24232.0
2015-09-22 14:35:00,10.31,10.32,10.31,10.32,30280.0,7.8727,7.8804,7.8727,7.8804,30280.0
2015-09-22 14:40:00,10.32,10.32,10.31,10.31,20376.0,7.8804,7.8804,7.8727,7.8727,20376.0
2015-09-22 14:45:00,10.31,10.31,10.27,10.27,38104.0,7.8727,7.8727,7.8422,7.8422,38104.0
2015-09-22 14:50:00,10.27,10.28,10.27,10.28,29548.0,7.8422,7.8498,7.8422,7.8498,29548.0
2015-09-22 14:55:00,10.28,10.31,10.28,10.31,41336.0,7.8498,7.8727,7.8498,7.8727,41336.0
2015-09-22 15:00:00,10.3,10.31,10.29,10.3,22500.0,7.8651,7.8727,7.8575,7.8651,22500.0
2015-09-22 15:05:00,10.3,10.31,10.29,10.3,39088.0,7.8651,7.8727,7.8575,7.8651,39088.0
2015-09-22 15:10:00,10.3,10.3,10.28,10.29,36588.0,7.8651,7.8651,7.8498,7.8575,36588.0
2015-09-22 15:15:00,10.29,10.3,10.28,10.29,40556.0,7.8575,7.8651,7.8498,7.8575,40556.0
2015-09-22 15:20:00,10.29,10.31,10.29,10.3,21612.0,7.8575,7.8727,7.8575,7.8651,21612.0
2015-09-22 15:25:00,10.3,10.32,10.3,10.32,35784.0,7.8651,7.8804,7.8651,7.8804,35784.0
2015-09-22 15:30:00,10.33,10.34,10.32,10.33,75564.0,7.888,7.8956,7.8804,7.888,75564.0
2015-09-22 15:35:00,10.33,10.34,10.33,10.34,78224.0,7.888,7.8956,7.888,7.8956,78224.0
2015-09-22 15:40:00,10.34,10.35,10.33,10.34,103960.0,7.8956,7.9033,7.888,7.8956,103960.0
2015-09-22 15:45:00,10.34,10.35,10.33,10.33,116944.0,7.8956,7.9033,7.888,7.888,116944.0
2015-09-22 15:50:00,10.34,10.34,10.33,10.34,86328.0,7.8956,7.8956,7.888,7.8956,86328.0
2015-09-22 15:55:00,10.33,10.36,10.33,10.34,233800.0,7.888,7.9109,7.888,7.8956,233800.0
2015-09-23 09:30:00,10.31,10.4,10.24,10.26,132708.0,7.8727,7.9415,7.8193,7.8345,132708.0
2015-09-23 09:35:00,10.26,10.27,10.21,10.21,71052.0,7.8345,7.8422,7.7964,7.7964,71052.0
2015-09-23 09:40:00,10.21,10.26,10.21,10.26,53768.0,7.7964,7.8345,7.7964,7.8345,53768.0
2015-09-23 09:45:00,10.26,10.26,10.18,10.19,74620.0,7.8345,7.8345,7.7735,7.7811,74620.0
2015-09-23 09:50:00,10.19,10.19,10.16,10.19,63060.0,7.7811,7.7811,7.7582,7.7811,63060.0
2015-09-23 09:55:00,10.19,10.22,10.19,10.2,59096.0,7.7811,7.804,7.7811,7.7887,59096.0
2015-09-23 10:00:00,10.21,10.24,10.21,10.23,33080.0,7.7964,7.8193,7.7964,7.8116,33080.0
2015-09-23 10:05:00,10.24,10.25,10.22,10.22,36308.0,7.8193,7.8269,7.804,7.804,36308.0
2015-09-23 10:10:00,10.22,10.23,10.21,10.22,35268.0,7.804,7.8116,7.7964,7.804,35268.0
2015-09-23 10:15:00,10.21,10.22,10.21,10.22,32000.0,7.7964,7.804,7.7964,7.804,32000.0
2015-09-23 10:20:00,10.22,10.23,10.2,10.2,35824.0,7.804,7.8116,7.7887,7.7887,35824.0
2015-09-23 10:25:00,10.19,10.22,10.18,10.22,87700.0,7.7811,7.804,7.7735,7.804,87700.0
2015-09-23 10:30:00,10.22,10.25,10.21,10.23,102556.0,7.804,7.8269,7.7964,7.8116,102556.0
2015-09-23 10:35:00,10.23,10.25,10.23,10.24,24780.0,7.8116,7.8269,7.8116,7.8193,24780.0
2015-09-23 10:40:00,10.23,10.29,10.23,10.29,29156.0,7.8116,7.8575,7.8116,7.8575,29156.0
2015-09-23 10:45:00,10.29,10.33,10.29,10.32,33476.0,7.8575,7.888,7.8575,7.8804,33476.0
2015-09-23 10:50:00,10.33,10.35,10.33,10.33,24068.0,7.888,7.9033,7.888,7.888,24068.0
2015-09-23 10:55:00,10.32,10.32,10.3,10.31,17300.0,7.8804,7.8804,7.8651,7.8727,17300.0
2015-09-23 11:00:00,10.31,10.32,10.3,10.31,24480.0,7.8727,7.8804,7.8651,7.8727,24480.0
2015-09-23 11:05:00,10.31,10.31,10.29,10.3,18452.0,7.8727,7.8727,7.8575,7.8651,18452.0
2015-09-23 11:10:00,10.3,10.31,10.26,10.26,17496.0,7.8651,7.8727,7.8345,7.8345,17496.0
2015-09-23 11:15:00,10.26,10.26,10.24,10.26,15016.0,7.8345,7.8345,7.8193,7.8345,15016.0
2015-09-23 11:20:00,10.26,10.26,10.23,10.24,21368.0,7.8345,7.8345,7.8116,7.8193,21368.0
2015-09-23 11:25:00,10.25,10.26,10.25,10.25,7200.0,7.8269,7.8345,7.8269,7.8269,7200.0
2015-09-23 11:30:00,10.25,10.25,10.24,10.25,15868.0,7.8269,7.8269,7.8193,7.8269,15868.0
2015-09-23 11:35:00,10.26,10.26,10.25,10.26,25752.0,7.8345,7.8345,7.8269,7.8345,25752.0
2015-09-23 11:40:00,10.25,10.25,10.23,10.23,7200.0,7.8269,7.8269,7.8116,7.8116,7200.0
2015-09-23 11:45:00,10.24,10.27,10.24,10.26,25572.0,7.8193,7.8422,7.8193,7.8345,25572.0
2015-09-23 11:50:00,10.26,10.27,10.25,10.25,11784.0,7.8345,7.8422,7.8269,7.8269,11784.0
2015-09-23 11:55:00,10.25,10.27,10.25,10.26,23100.0,7.8269,7.8422,7.8269,7.8345,23100.0
2015-09-23 12:00:00,10.26,10.27,10.24,10.25,11720.0,7.8345,7.8422,7.8193,7.8269,11720.0
2015-09-23 12:05:00,10.25,10.26,10.24,10.26,20732.0,7.8269,7.8345,7.8193,7.8345,20732.0
2015-09-23 12:10:00,10.28,10.28,10.27,10.27,6244.0,7.8498,7.8498,7.8422,7.8422,6244.0
2015-09-23 12:15:00,10.27,10.27,10.26,10.27,11028.0,7.8422,7.8422,7.8345,7.8422,11028.0
2015-09-23 12:20:00,10.27,10.27,10.26,10.26,6400.0,7.8422,7.8422,7.8345,7.8345,6400.0
2015-09-23 12:25:00,10.26,10.27,10.26,10.27,10400.0,7.8345,7.8422,7.8345,7.8422,10400.0
2015-09-23 12:30:00,10.26,10.26,10.25,10.26,7200.0,7.8345,7.8345,7.8269,7.8345,7200.0
2015-09-23 12:35:00,10.26,10.26,10.25,10.26,16900.0,7.8345,7.8345,7.8269,7.8345,16900.0
2015-09-23 12:40:00,10.26,10.26,10.25,10.26,8392.0,7.8345,7.8345,7.8269,7.8345,8392.0
2015-09-23 12:45:00,10.26,10.26,10.25,10.26,18128.0,7.8345,7.8345,7.8269,7.8345,18128.0
2015-09-23 12:50:00,10.26,10.28,10.26,10.27,12800.0,7.8345,7.8498,7.8345,7.8422,12800.0
2015-09-23 12:55:00,10.27,10.29,10.26,10.28,26628.0,7.8422,7.8575,7.8345,7.8498,26628.0
2015-09-23 13:00:00,10.28,10.28,10.27,10.27,5600.0,7.8498,7.8498,7.8422,7.8422,5600.0
2015-09-23 13:05:00,10.27,10.29,10.27,10.28,17076.0,7.8422,7.8575,7.8422,7.8498,17076.0
2015-09-23 13:10:00,10.27,10.28,10.27,10.28,16840.0,7.8422,7.8498,7.8422,7.8498,16840.0
2015-09-23 13:15:00,10.29,10.29,10.28,10.28,18860.0,7.8575,7.8575,7.8498,7.8498,18860.0
2015-09-23 13:20:00,10.28,10.29,10.28,10.29,37116.0,7.8498,7.8575,7.8498,7.8575,37116.0
2015-09-23 13:25:00,10.28,10.29,10.28,10.28,24220.0,7.8498,7.8575,7.8498,7.8498,24220.0
2015-09-23 13:30:00,10.29,10.31,10.29,10.31,31840.0,7.8575,7.8727,7.8575,7.8727,31840.0
2015-09-23 13:35:00,10.3,10.3,10.28,10.3,39200.0,7.8651,7.8651,7.8498,7.8651,39200.0
2015-09-23 13:40:00,10.3,10.32,10.29,10.31,14400.0,7.8651,7.8804,7.8575,7.8727,14400.0
2015-09-23 13:45:00,10.31,10.31,10.3,10.3,9560.0,7.8727,7.8727,7.8651,7.8651,9560.0
2015-09-23 13:50:00,10.3,10.3,10.29,10.3,15576.0,7.8651,7.8651,7.8575,7.8651,15576.0
2015-09-23 13:55:00,10.3,10.31,10.29,10.29,15292.0,7.8651,7.8727,7.8575,7.8575,15292.0
2015-09-23 14:00:00,10.3,10.31,10.3,10.31,21200.0,7.8651,7.8727,7.8651,7.8727,21200.0
2015-09-23 14:05:00,10.31,10.33,10.31,10.31,24208.0,7.8727,7.888,7.8727,7.8727,24208.0
2015-09-23 14:10:00,10.31,10.33,10.31,10.31,19768.0,7.8727,7.888,7.8727,7.8727,19768.0
2015-09-23 14:15:00,10.31,10.31,10.29,10.3,11600.0,7.8727,7.8727,7.8575,7.8651,11600.0
2015-09-23 14:20:00,10.3,10.3,10.29,10.3,17440.0,7.8651,7.8651,7.8575,7.8651,17440.0
2015-09-23 14:25:00,10.31,10.31,10.29,10.3,12040.0,7.8727,7.8727,7.8575,7.8651,12040.0
2015-09-23 14:30:00,10.3,10.31,10.29,10.29,10932.0,7.8651,7.8727,7.8575,7.8575,10932.0
2015-09-23 14:35:00,10.3,10.3,10.28,10.29,22084.0,7.8651,7.8651,7.8498,7.8575,22084.0
2015-09-23 14:40:00,10.28,10.29,10.27,10.28,23484.0,7.8498,7.8575,7.8422,7.8498,23484.0
2015-09-23 14:45:00,10.29,10.29,10.27,10.27,12192.0,7.8575,7.8575,7.8422,7.8422,12192.0
2015-09-23 14:50:00,10.27,10.3,10.27,10.27,36832.0,7.8422,7.8651,7.8422,7.8422,36832.0
2015-09-23 14:55:00,10.28,10.3,10.27,10.28,28804.0,7.8498,7.8651,7.8422,7.8498,28804.0
2015-09-23 15:00:00,10.28,10.3,10.27,10.3,38040.0,7.8498,7.8651,7.8422,7.8651,38040.0
2015-09-23 15:05:00,10.3,10.31,10.29,10.3,44156.0,7.8651,7.8727,7.8575,7.8651,44156.0
2015-09-23 15:10:00,10.3,10.31,10.29,10.29,46376.0,7.8651,7.8727,7.8575,7.8575,46376.0
2015-09-23 15:15:00,10.29,10.3,10.27,10.29,45132.0,7.8575,7.8651,7.8422,7.8575,45132.0
2015-09-23 15:20:00,10.29,10.3,10.28,10.28,17112.0,7.8575,7.8651,7.8498,7.8498,17112.0
2015-09-23 15:25:00,10.29,10.29,10.28,10.29,63732.0,7.8575,7.8575,7.8498,7.8575,63732.0
2015-09-23 15:30:00,10.29,10.29,10.27,10.29,45688.0,7.8575,7.8575,7.8422,7.8575,45688.0
2015-09-23 15:35:00,10.29,10.29,10.28,10.29,60824.0,7.8575,7.8575,7.8498,7.8575,60824.0
2015-09-23 15:40:00,10.29,10.29,10.28,10.29,54076.0,7.8575,7.8575,7.8498,7.8575,54076.0
2015-09-23 15:45:00,10.29,10.29,10.27,10.29,101792.0,7.8575,7.8575,7.8422,7.8575,101792.0
2015-09-23 15:50:00,10.29,10.29,10.27,10.28,104260.0,7.8575,7.8575,7.8422,7.8498,104260.0
2015-09-23 15:55:00,10.28,10.28,10.27,10.27,124288.0,7.8498,7.8498,7.8422,7.8422,124288.0
2015-09-24 09:30:00,10.19,10.22,10.17,10.21,83412.0,7.7811,7.804,7.7658,7.7964,83412.0
2015-09-24 09:35:00,10.21,10.21,10.19,10.19,53220.0,7.7964,7.7964,7.7811,7.7811,53220.0
2015-09-24 09:40:00,10.2,10.2,10.18,10.18,35480.0,7.7887,7.7887,7.7735,7.7735,35480.0
2015-09-24 09:45:00,10.18,10.19,10.17,10.17,17024.0,7.7735,7.7811,7.7658,7.7658,17024.0
2015-09-24 09:50:00,10.18,10.19,10.15,10.19,219772.0,7.7735,7.7811,7.7506,7.7811,219772.0
2015-09-24 09:55:00,10.19,10.21,10.18,10.21,104000.0,7.7811,7.7964,7.7735,7.7964,104000.0
2015-09-24 10:00:00,10.21,10.22,10.17,10.22,108552.0,7.7964,7.804,7.7658,7.804,108552.0
2015-09-24 10:05:00,10.21,10.23,10.2,10.22,47676.0,7.7964,7.8116,7.7887,7.804,47676.0
2015-09-24 10:10:00,10.22,10.24,10.22,10.24,61032.0,7.804,7.8193,7.804,7.8193,61032.0
2015-09-24 10:15:00,10.23,10.26,10.23,10.26,64896.0,7.8116,7.8345,7.8116,7.8345,64896.0
2015-09-24 10:20:00,10.26,10.27,10.24,10.26,94284.0,7.8345,7.8422,7.8193,7.8345,94284.0
2015-09-24 10:25:00,10.26,10.28,10.25,10.27,70860.0,7.8345,7.8498,7.8269,7.8422,70860.0
2015-09-24 10:30:00,10.27,10.31,10.26,10.28,41392.0,7.8422,7.8727,7.8345,7.8498,41392.0
2015-09-24 10:35:00,10.28,10.28,10.25,10.26,36148.0,7.8498,7.8498,7.8269,7.8345,36148.0
2015-09-24 10:40:00,10.26,10.26,10.24,10.24,22800.0,7.8345,7.8345,7.8193,7.8193,22800.0
2015-09-24 10:45:00,10.24,10.24,10.22,10.23,26104.0,7.8193,7.8193,7.804,7.8116,26104.0
2015-09-24 10:50:00,10.24,10.26,10.24,10.26,43452.0,7.8193,7.8345,7.8193,7.8345,43452.0
2015-09-24 10:55:00,10.26,10.28,10.25,10.28,52396.0,7.8345,7.8498,7.8269,7.8498,52396.0
2015-09-24 11:00:00,10.29,10.29,10.24,10.24,33720.0,7.8575,7.8575,7.8193,7.8193,33720.0
2015-09-24 11:05:00,10.24,10.27,10.23,10.27,27072.0,7.8193,7.8422,7.8116,7.8422,27072.0
2015-09-24 11:10:00,10.28,10.28,10.23,10.23,32000.0,7.8498,7.8498,7.8116,7.8116,32000.0
2015-09-24 11:15:00,10.24,10.27,10.24,10.27,39960.0,7.8193,7.8422,7.8193,7.8422,39960.0
2015-09-24 11:20:00,10.27,10.28,10.25,10.28,57280.0,7.8422,7.8498,7.8269,7.8498,57280.0
2015-09-24 11:25:00,10.28,10.29,10.27,10.28,29452.0,7.8498,7.8575,7.8422,7.8498,29452.0
2015-09-24 11:30:00,10.28,10.29,10.27,10.29,55348.0,7.8498,7.8575,7.8422,7.8575,55348.0
2015-09-24 11:35:00,10.28,10.3,10.28,10.29,39400.0,7.8498,7.8651,7.8498,7.8575,39400.0
2015-09-24 11:40:00,10.29,10.3,10.29,10.3,31500.0,7.8575,7.8651,7.8575,7.8651,31500.0
2015-09-24 11:45:00,10.3,10.31,10.28,10.29,51460.0,7.8651,7.8727,7.8498,7.8575,51460.0
2015-09-24 11:50:00,10.29,10.29,10.27,10.28,24816.0,7.8575,7.8575,7.8422,7.8498,24816.0
2015-09-24 11:55:00,10.28,10.31,10.28,10.31,34860.0,7.8498,7.8727,7.8498,7.8727,34860.0
2015-09-24 12:00:00,10.31,10.34,10.31,10.33,74304.0,7.8727,7.8956,7.8727,7.888,74304.0
2015-09-24 12:05:00,10.32,10.32,10.3,10.3,21628.0,7.8804,7.8804,7.8651,7.8651,21628.0
2015-09-24 12:10:00,10.3,10.31,10.3,10.31,33600.0,7.8651,7.8727,7.8651,7.8727,33600.0
2015-09-24 12:15:00,10.31,10.32,10.31,10.31,20116.0,7.8727,7.8804,7.8727,7.8727,20116.0
2015-09-24 12:20:00,10.31,10.33,10.31,10.31,23496.0,7.8727,7.888,7.8727,7.8727,23496.0
2015-09-24 12:25:00,10.31,10.33,10.31,10.33,45524.0,7.8727,7.888,7.8727,7.888,45524.0
2015-09-24 12:30:00,10.33,10.35,10.33,10.34,36300.0,7.888,7.9033,7.888,7.8956,36300.0
2015-09-24 12:35:00,10.34,10.34,10.32,10.32,26424.0,7.8956,7.8956,7.8804,7.8804,26424.0
2015-09-24 12:40:00,10.33,10.35,10.33,10.34,57600.0,7.888,7.9033,7.888,7.8956,57600.0
2015-09-24 12:45:00,10.34,10.34,10.32,10.33,54196.0,7.8956,7.8956,7.8804,7.888,54196.0
2015-09-24 12:50:00,10.33,10.33,10.31,10.32,96856.0,7.888,7.888,7.8727,7.8804,96856.0
2015-09-24 12:55:00,10.32,10.33,10.31,10.31,29212.0,7.8804,7.888,7.8727,7.8727,29212.0
2015-09-24 13:00:00,10.31,10.32,10.3,10.31,24400.0,7.8727,7.8804,7.8651,7.8727,24400.0
2015-09-24 13:05:00,10.31,10.31,10.29,10.29,29200.0,7.8727,7.8727,7.8575,7.8575,29200.0
2015-09-24 13:10:00,10.29,10.31,10.29,10.3,28472.0,7.8575,7.8727,7.8575,7.8651,28472.0
2015-09-24 13:15:00,10.3,10.31,10.26,10.26,73048.0,7.8651,7.8727,7.8345,7.8345,73048.0
2015-09-24 13:20:00,10.26,10.26,10.25,10.26,66352.0,7.8345,7.8345,7.8269,7.8345,66352.0
2015-09-24 13:25:00,10.26,10.26,10.25,10.26,72228.0,7.8345,7.8345,7.8269,7.8345,72228.0
2015-09-24 13:30:00,10.26,10.26,10.25,10.26,39256.0,7.8345,7.8345,7.8269,7.8345,39256.0
2015-09-24 13:35:00,10.26,10.26,10.25,10.25,136532.0,7.8345,7.8345,7.8269,7.8269,136532.0
2015-09-24 13:40:00,10.25,10.27,10.25,10.27,52040.0,7.8269,7.8422,7.8269,7.8422,52040.0
2015-09-24 13:45:00,10.27,10.29,10.27,10.29,36824.0,7.8422,7.8575,7.8422,7.8575,36824.0
2015-09-24 13:50:00,10.29,10.29,10.27,10.27,48840.0,7.8575,7.8575,7.8422,7.8422,48840.0
2015-09-24 13:55:00,10.27,10.28,10.27,10.28,28488.0,7.8422,7.8498,7.8422,7.8498,28488.0
2015-09-24 14:00:00,10.28,10.29,10.27,10.29,27476.0,7.8498,7.8575,7.8422,7.8575,27476.0
2015-09-24 14:05:00,10.29,10.3,10.28,10.28,32712.0,7.8575,7.8651,7.8498,7.8498,32712.0
2015-09-24 14:10:00,10.28,10.3,10.28,10.3,47160.0,7.8498,7.8651,7.8498,7.8651,47160.0
2015-09-24 14:15:00,10.3,10.32,10.3,10.32,33832.0,7.8651,7.8804,7.8651,7.8804,33832.0
2015-09-24 14:20:00,10.32,10.33,10.31,10.32,54608.0,7.8804,7.888,7.8727,7.8804,54608.0
2015-09-24 14:25:00,10.32,10.33,10.32,10.32,40968.0,7.8804,7.888,7.8804,7.8804,40968.0
2015-09-24 14:30:00,10.32,10.33,10.32,10.32,44232.0,7.8804,7.888,7.8804,7.8804,44232.0
2015-09-24 14:35:00,10.32,10.33,10.32,10.32,28184.0,7.8804,7.888,7.8804,7.8804,28184.0
2015-09-24 14:40:00,10.32,10.33,10.31,10.32,47988.0,7.8804,7.888,7.8727,7.8804,47988.0
2015-09-24 14:45:00,10.32,10.36,10.32,10.36,56408.0,7.8804,7.9109,7.8804,7.9109,56408.0
2015-09-24 14:50:00,10.36,10.36,10.35,10.35,17552.0,7.9109,7.9109,7.9033,7.9033,17552.0
2015-09-24 14:55:00,10.35,10.37,10.35,10.35,27320.0,7.9033,7.9185,7.9033,7.9033,27320.0
2015-09-24 15:00:00,10.35,10.37,10.34,10.34,44676.0,7.9033,7.9185,7.8956,7.8956,44676.0
2015-09-24 15:05:00,10.35,10.35,10.31,10.31,71192.0,7.9033,7.9033,7.8727,7.8727,71192.0
2015-09-24 15:10:00,10.31,10.33,10.3,10.32,36488.0,7.8727,7.888,7.8651,7.8804,36488.0
2015-09-24 15:15:00,10.32,10.34,10.32,10.34,33040.0,7.8804,7.8956,7.8804,7.8956,33040.0
2015-09-24 15:20:00,10.34,10.36,10.34,10.35,41004.0,7.8956,7.9109,7.8956,7.9033,41004.0
2015-09-24 15:25:00,10.34,10.36,10.34,10.34,67400.0,7.8956,7.9109,7.8956,7.8956,67400.0
2015-09-24 15:30:00,10.34,10.34,10.3,10.31,144136.0,7.8956,7.8956,7.8651,7.8727,144136.0
2015-09-24 15:35:00,10.3,10.31,10.29,10.3,72820.0,7.8651,7.8727,7.8575,7.8651,72820.0
2015-09-24 15:40:00,10.3,10.32,10.29,10.3,123888.0,7.8651,7.8804,7.8575,7.8651,123888.0
2015-09-24 15:45:00,10.3,10.31,10.29,10.3,99928.0,7.8651,7.8727,7.8575,7.8651,99928.0
2015-09-24 15:50:00,10.3,10.3,10.28,10.29,134008.0,7.8651,7.8651,7.8498,7.8575,134008.0
2015-09-24 15:55:00,10.29,10.32,10.29,10.3,222472.0,7.8575,7.8804,7.8575,7.8651,222472.0
2015-09-25 09:30:00,10.33,10.47,10.33,10.39,79984.0,7.888,7.9949,7.888,7.9338,79984.0
2015-09-25 09:35:00,10.39,10.39,10.32,10.32,46912.0,7.9338,7.9338,7.8804,7.8804,46912.0
2015-09-25 09:40:00,10.32,10.32,10.29,10.29,34116.0,7.8804,7.8804,7.8575,7.8575,34116.0
2015-09-25 09:45:00,10.3,10.31,10.27,10.29,33400.0,7.8651,7.8727,7.8422,7.8575,33400.0
2015-09-25 09:50:00,10.29,10.32,10.29,10.3,41876.0,7.8575,7.8804,7.8575,7.8651,41876.0
2015-09-25 09:55:00,10.29,10.31,10.28,10.28,33448.0,7.8575,7.8727,7.8498,7.8498,33448.0
2015-09-25 10:00:00,10.28,10.29,10.22,10.24,97024.0,7.8498,7.8575,7.804,7.8193,97024.0
2015-09-25 10:05:00,10.24,10.26,10.22,10.24,64496.0,7.8193,7.8345,7.804,7.8193,64496.0
2015-09-25 10:10:00,10.24,10.27,10.24,10.27,35392.0,7.8193,7.8422,7.8193,7.8422,35392.0
2015-09-25 10:15:00,10.26,10.27,10.24,10.24,49324.0,7.8345,7.8422,7.8193,7.8193,49324.0
2015-09-25 10:20:00,10.24,10.26,10.24,10.25,37240.0,7.8193,7.8345,7.8193,7.8269,37240.0
2015-09-25 10:25:00,10.25,10.26,10.23,10.24,51748.0,7.8269,7.8345,7.8116,7.8193,51748.0
2015-09-25 10:30:00,10.24,10.24,10.16,10.19,201412.0,7.8193,7.8193,7.7582,7.7811,201412.0
2015-09-25 10:35:00,10.19,10.24,10.19,10.24,45232.0,7.7811,7.8193,7.7811,7.8193,45232.0
2015-09-25 10:40:00,10.24,10.24,10.22,10.23,44796.0,7.8193,7.8193,7.804,7.8116,44796.0
2015-09-25 10:45:00,10.23,10.24,10.21,10.22,42168.0,7.8116,7.8193,7.7964,7.804,42168.0
2015-09-25 10:50:00,10.22,10.24,10.21,10.22,65692.0,7.804,7.8193,7.7964,7.804,65692.0
2015-09-25 10:55:00,10.22,10.25,10.22,10.25,40460.0,7.804,7.8269,7.804,7.8269,40460.0
2015-09-25 11:00:00,10.25,10.25,10.23,10.23,47312.0,7.8269,7.8269,7.8116,7.8116,47312.0
2015-09-25 11:05:00,10.23,10.24,10.23,10.24,41832.0,7.8116,7.8193,7.8116,7.8193,41832.0
2015-09-25 11:10:00,10.24,10.25,10.22,10.23,68556.0,7.8193,7.8269,7.804,7.8116,68556.0
2015-09-25 11:15:00,10.24,10.25,10.23,10.23,17076.0,7.8193,7.8269,7.8116,7.8116,17076.0
2015-09-25 11:20:00,10.22,10.23,10.2,10.21,102404.0,7.804,7.8116,7.7887,7.7964,102404.0
2015-09-25 11:25:00,10.21,10.23,10.21,10.22,32520.0,7.7964,7.8116,7.7964,7.804,32520.0
2015-09-25 11:30:00,10.22,10.24,10.22,10.23,17200.0,7.804,7.8193,7.804,7.8116,17200.0
2015-09-25 11:35:00,10.23,10.23,10.2,10.2,57448.0,7.8116,7.8116,7.7887,7.7887,57448.0
2015-09-25 11:40:00,10.19,10.22,10.19,10.22,19252.0,7.7811,7.804,7.7811,7.804,19252.0
2015-09-25 11:45:00,10.22,10.24,10.22,10.24,23400.0,7.804,7.8193,7.804,7.8193,23400.0
2015-09-25 11:50:00,10.24,10.26,10.24,10.25,36124.0,7.8193,7.8345,7.8193,7.8269,36124.0
2015-09-25 11:55:00,10.26,10.26,10.24,10.25,50484.0,7.8345,7.8345,7.8193,7.8269,50484.0
2015-09-25 12:00:00,10.24,10.26,10.24,10.25,53756.0,7.8193,7.8345,7.8193,7.8269,53756.0
2015-09-25 12:05:00,10.25,10.26,10.24,10.24,65992.0,7.8269,7.8345,7.8193,7.8193,65992.0
2015-09-25 12:10:00,10.24,10.25,10.24,10.24,47520.0,7.8193,7.8269,7.8193,7.8193,47520.0
2015-09-25 12:15:00,10.24,10.24,10.21,10.21,32760.0,7.8193,7.8193,7.7964,7.7964,32760.0
2015-09-25 12:20:00,10.21,10.22,10.21,10.22,48584.0,7.7964,7.804,7.7964,7.804,48584.0
2015-09-25 12:25:00,10.22,10.22,10.19,10.2,27368.0,7.804,7.804,7.7811,7.7887,27368.0
2015-09-25 12:30:00,10.2,10.21,10.2,10.21,37616.0,7.7887,7.7964,7.7887,7.7964,37616.0
2015-09-25 12:35:00,10.21,10.24,10.21,10.24,26276.0,7.7964,7.8193,7.7964,7.8193,26276.0
2015-09-25 12:40:00,10.24,10.25,10.24,10.25,16456.0,7.8193,7.8269,7.8193,7.8269,16456.0
2015-09-25 12:45:00,10.25,10.25,10.24,10.25,31272.0,7.8269,7.8269,7.8193,7.8269,31272.0
2015-09-25 12:50:00,10.24,10.25,10.24,10.25,29600.0,7.8193,7.8269,7.8193,7.8269,29600.0
2015-09-25 12:55:00,10.25,10.27,10.25,10.25,138320.0,7.8269,7.8422,7.8269,7.8269,138320.0
2015-09-25 13:00:00,10.26,10.27,10.24,10.25,48840.0,7.8345,7.8422,7.8193,7.8269,48840.0
2015-09-25 13:05:00,10.25,10.26,10.24,10.26,40092.0,7.8269,7.8345,7.8193,7.8345,40092.0
2015-09-25 13:10:00,10.26,10.27,10.25,10.26,23276.0,7.8345,7.8422,7.8269,7.8345,23276.0
2015-09-25 13:15:00,10.26,10.27,10.26,10.26,23692.0,7.8345,7.8422,7.8345,7.8345,23692.0
2015-09-25 13:20:00,10.26,10.26,10.23,10.23,37368.0,7.8345,7.8345,7.8116,7.8116,37368.0
2015-09-25 13:25:00,10.23,10.23,10.22,10.22,21368.0,7.8116,7.8116,7.804,7.804,21368.0
2015-09-25 13:30:00,10.22,10.23,10.22,10.23,31756.0,7.804,7.8116,7.804,7.8116,31756.0
2015-09-25 13:35:00,10.23,10.24,10.22,10.23,21200.0,7.8116,7.8193,7.804,7.8116,21200.0
2015-09-25 13:40:00,10.23,10.24,10.23,10.23,27908.0,7.8116,7.8193,7.8116,7.8116,27908.0
2015-09-25 13:45:00,10.23,10.25,10.23,10.25,20792.0,7.8116,7.8269,7.8116,7.8269,20792.0
2015-09-25 13:50:00,10.25,10.26,10.25,10.25,21248.0,7.8269,7.8345,7.8269,7.8269,21248.0
2015-09-25 13:55:00,10.25,10.25,10.23,10.24,42232.0,7.8269,7.8269,7.8116,7.8193,42232.0
2015-09-25 14:00:00,10.24,10.25,10.24,10.24,16832.0,7.8193,7.8269,7.8193,7.8193,16832.0
2015-09-25 14:05:00,10.25,10.26,10.24,10.25,72732.0,7.8269,7.8345,7.8193,7.8269,72732.0
2015-09-25 14:10:00,10.26,10.26,10.24,10.24,26260.0,7.8345,7.8345,7.8193,7.8193,26260.0
2015-09-25 14:15:00,10.23,10.25,10.2,10.2,554408.0,7.8116,7.8269,7.7887,7.7887,554408.0
2015-09-25 14:20:00,10.19,10.2,10.16,10.18,77532.0,7.7811,7.7887,7.7582,7.7735,77532.0
2015-09-25 14:25:00,10.18,10.2,10.18,10.2,76120.0,7.7735,7.7887,7.7735,7.7887,76120.0
2015-09-25 14:30:00,10.2,10.2,10.18,10.2,24116.0,7.7887,7.7887,7.7735,7.7887,24116.0
2015-09-25 14:35:00,10.2,10.22,10.2,10.2,17768.0,7.7887,7.804,7.7887,7.7887,17768.0
2015-09-25 14:40:00,10.2,10.2,10.19,10.2,51192.0,7.7887,7.7887,7.7811,7.7887,51192.0
2015-09-25 14:45:00,10.19,10.2,10.17,10.18,39544.0,7.7811,7.7887,7.7658,7.7735,39544.0
2015-09-25 14:50:00,10.17,10.18,10.16,10.18,68412.0,7.7658,7.7735,7.7582,7.7735,68412.0
2015-09-25 14:55:00,10.17,10.18,10.16,10.18,32040.0,7.7658,7.7735,7.7582,7.7735,32040.0
2015-09-25 15:00:00,10.18,10.18,10.16,10.16,38508.0,7.7735,7.7735,7.7582,7.7582,38508.0
2015-09-25 15:05:00,10.16,10.16,10.12,10.12,117184.0,7.7582,7.7582,7.7276,7.7276,117184.0
2015-09-25 15:10:00,10.12,10.13,10.11,10.12,71768.0,7.7276,7.7353,7.72,7.7276,71768.0
2015-09-25 15:15:00,10.12,10.14,10.12,10.13,77900.0,7.7276,7.7429,7.7276,7.7353,77900.0
2015-09-25 15:20:00,10.13,10.15,10.13,10.15,53240.0,7.7353,7.7506,7.7353,7.7506,53240.0
2015-09-25 15:25:00,10.15,10.17,10.13,10.15,47180.0,7.7506,7.7658,7.7353,7.7506,47180.0
2015-09-25 15:30:00,10.15,10.18,10.14,10.18,119972.0,7.7506,7.7735,7.7429,7.7735,119972.0
2015-09-25 15:35:00,10.19,10.2,10.18,10.19,141128.0,7.7811,7.7887,7.7735,7.7811,141128.0
2015-09-25 15:40:00,10.19,10.22,10.19,10.22,168180.0,7.7811,7.804,7.7811,7.804,168180.0
2015-09-25 15:45:00,10.22,10.24,10.21,10.24,254172.0,7.804,7.8193,7.7964,7.8193,254172.0
2015-09-25 15:50:00,10.24,10.24,10.22,10.22,210764.0,7.8193,7.8193,7.804,7.804,210764.0
2015-09-25 15:55:00,10.23,10.26,10.22,10.25,600372.0,7.8116,7.8345,7.804,7.8269,600372.0
2015-09-28 09:30:00,10.21,10.27,10.13,10.15,102968.0,7.7964,7.8422,7.7353,7.7506,102968.0
2015-09-28 09:35:00,10.15,10.15,10.09,10.11,100068.0,7.7506,7.7506,7.7047,7.72,100068.0
2015-09-28 09:40:00,10.13,10.16,10.09,10.16,110808.0,7.7353,7.7582,7.7047,7.7582,110808.0
2015-09-28 09:45:00,10.15,10.18,10.13,10.15,71336.0,7.7506,7.7735,7.7353,7.7506,71336.0
2015-09-28 09:50:00,10.14,10.19,10.14,10.17,82972.0,7.7429,7.7811,7.7429,7.7658,82972.0
2015-09-28 09:55:00,10.17,10.23,10.15,10.16,78592.0,7.7658,7.8116,7.7506,7.7582,78592.0
2015-09-28 10:00:00,10.16,10.19,10.16,10.17,58704.0,7.7582,7.7811,7.7582,7.7658,58704.0
2015-09-28 10:05:00,10.17,10.17,10.12,10.12,79732.0,7.7658,7.7658,7.7276,7.7276,79732.0
2015-09-28 10:10:00,10.12,10.13,10.1,10.12,66688.0,7.7276,7.7353,7.7124,7.7276,66688.0
2015-09-28 10:15:00,10.11,10.14,10.11,10.13,50760.0,7.72,7.7429,7.72,7.7353,50760.0
2015-09-28 10:20:00,10.13,10.18,10.12,10.18,64972.0,7.7353,7.7735,7.7276,7.7735,64972.0
2015-09-28 10:25:00,10.17,10.17,10.12,10.14,77560.0,7.7658,7.7658,7.7276,7.7429,77560.0
2015-09-28 10:30:00,10.13,10.14,10.11,10.13,53288.0,7.7353,7.7429,7.72,7.7353,53288.0
2015-09-28 10:35:00,10.13,10.15,10.12,10.14,48708.0,7.7353,7.7506,7.7276,7.7429,48708.0
2015-09-28 10:40:00,10.14,10.18,10.12,10.17,44080.0,7.7429,7.7735,7.7276,7.7658,44080.0
2015-09-28 10:45:00,10.18,10.18,10.16,10.18,37320.0,7.7735,7.7735,7.7582,7.7735,37320.0
2015-09-28 10:50:00,10.18,10.2,10.16,10.19,46844.0,7.7735,7.7887,7.7582,7.7811,46844.0
2015-09-28 10:55:00,10.19,10.2,10.18,10.2,33284.0,7.7811,7.7887,7.7735,7.7887,33284.0
2015-09-28 11:00:00,10.2,10.22,10.2,10.22,45600.0,7.7887,7.804,7.7887,7.804,45600.0
2015-09-28 11:05:00,10.22,10.22,10.21,10.22,31236.0,7.804,7.804,7.7964,7.804,31236.0
2015-09-28 11:10:00,10.22,10.22,10.19,10.2,37256.0,7.804,7.804,7.7811,7.7887,37256.0
2015-09-28 11:15:00,10.21,10.23,10.2,10.21,37236.0,7.7964,7.8116,7.7887,7.7964,37236.0
2015-09-28 11:20:00,10.21,10.21,10.19,10.19,43216.0,7.7964,7.7964,7.7811,7.7811,43216.0
2015-09-28 11:25:00,10.19,10.2,10.18,10.19,70312.0,7.7811,7.7887,7.7735,7.7811,70312.0
2015-09-28 11:30:00,10.19,10.2,10.15,10.16,59832.0,7.7811,7.7887,7.7506,7.7582,59832.0
2015-09-28 11:35:00,10.16,10.18,10.15,10.16,32704.0,7.7582,7.7735,7.7506,7.7582,32704.0
2015-09-28 11:40:00,10.16,10.17,10.13,10.15,39380.0,7.7582,7.7658,7.7353,7.7506,39380.0
2015-09-28 11:45:00,10.15,10.15,10.14,10.15,22940.0,7.7506,7.7506,7.7429,7.7506,22940.0
2015-09-28 11:50:00,10.14,10.16,10.14,10.15,21600.0,7.7429,7.7582,7.7429,7.7506,21600.0
2015-09-28 11:55:00,10.15,10.15,10.09,10.1,311108.0,7.7506,7.7506,7.7047,7.7124,311108.0
2015-09-28 12:00:00,10.1,10.11,10.08,10.1,109476.0,7.7124,7.72,7.6971,7.7124,109476.0
2015-09-28 12:05:00,10.1,10.1,10.08,10.09,86120.0,7.7124,7.7124,7.6971,7.7047,86120.0
2015-09-28 12:10:00,10.09,10.11,10.08,10.11,70772.0,7.7047,7.72,7.6971,7.72,70772.0
2015-09-28 12:15:00,10.11,10.11,10.06,10.08,72488.0,7.72,7.72,7.6818,7.6971,72488.0
2015-09-28 12:20:00,10.08,10.08,10.05,10.08,74308.0,7.6971,7.6971,7.6742,7.6971,74308.0
2015-09-28 12:25:00,10.08,10.1,10.08,10.09,38864.0,7.6971,7.7124,7.6971,7.7047,38864.0
2015-09-28 12:30:00,10.09,10.09,10.05,10.06,34124.0,7.7047,7.7047,7.6742,7.6818,34124.0
2015-09-28 12:35:00,10.06,10.08,10.06,10.08,30952.0,7.6818,7.6971,7.6818,7.6971,30952.0
2015-09-28 12:40:00,10.08,10.09,10.06,10.06,25024.0,7.6971,7.7047,7.6818,7.6818,25024.0
2015-09-28 12:45:00,10.06,10.06,10.06,10.06,33600.0,7.6818,7.6818,7.6818,7.6818,33600.0
2015-09-28 12:50:00,10.06,10.07,10.06,10.07,39276.0,7.6818,7.6895,7.6818,7.6895,39276.0
2015-09-28 12:55:00,10.07,10.09,10.05,10.06,72360.0,7.6895,7.7047,7.6742,7.6818,72360.0
2015-09-28 13:00:00,10.06,10.06,10.03,10.05,72116.0,7.6818,7.6818,7.6589,7.6742,72116.0
2015-09-28 13:05:00,10.05,10.09,10.05,10.07,64872.0,7.6742,7.7047,7.6742,7.6895,64872.0
2015-09-28 13:10:00,10.07,10.07,10.06,10.07,28576.0,7.6895,7.6895,7.6818,7.6895,28576.0
2015-09-28 13:15:00,10.07,10.07,10.06,10.06,71620.0,7.6895,7.6895,7.6818,7.6818,71620.0
2015-09-28 13:20:00,10.06,10.07,10.05,10.06,37188.0,7.6818,7.6895,7.6742,7.6818,37188.0
2015-09-28 13:25:00,10.06,10.06,10.04,10.05,30184.0,7.6818,7.6818,7.6666,7.6742,30184.0
2015-09-28 13:30:00,10.05,10.06,10.05,10.05,52400.0,7.6742,7.6818,7.6742,7.6742,52400.0
2015-09-28 13:35:00,10.06,10.06,10.04,10.04,75784.0,7.6818,7.6818,7.6666,7.6666,75784.0
2015-09-28 13:40:00,10.05,10.05,10.03,10.04,42420.0,7.6742,7.6742,7.6589,7.6666,42420.0
2015-09-28 13:45:00,10.03,10.04,10.01,10.02,83520.0,7.6589,7.6666,7.6436,7.6513,83520.0
2015-09-28 13:50:00,10.03,10.04,10.01,10.02,35760.0,7.6589,7.6666,7.6436,7.6513,35760.0
2015-09-28 13:55:00,10.02,10.03,10.01,10.02,30044.0,7.6513,7.6589,7.6436,7.6513,30044.0
2015-09-28 14:00:00,10.02,10.02,10.01,10.01,33180.0,7.6513,7.6513,7.6436,7.6436,33180.0
2015-09-28 14:05:00,10.01,10.02,9.99,10.02,149232.0,7.6436,7.6513,7.6284,7.6513,149232.0
2015-09-28 14:10:00,10.02,10.02,9.99,10.0,22400.0,7.6513,7.6513,7.6284,7.636,22400.0
2015-09-28 14:15:00,10.0,10.0,9.99,10.0,53048.0,7.636,7.636,7.6284,7.636,53048.0
2015-09-28 14:20:00,10.0,10.02,9.99,10.02,52740.0,7.636,7.6513,7.6284,7.6513,52740.0
2015-09-28 14:25:00,10.02,10.04,10.01,10.04,48060.0,7.6513,7.6666,7.6436,7.6666,48060.0
2015-09-28 14:30:00,10.03,10.03,10.01,10.02,80996.0,7.6589,7.6589,7.6436,7.6513,80996.0
2015-09-28 14:35:00,10.02,10.04,10.01,10.04,65392.0,7.6513,7.6666,7.6436,7.6666,65392.0
2015-09-28 14:40:00,10.04,10.05,10.03,10.04,51992.0,7.6666,7.6742,7.6589,7.6666,51992.0
2015-09-28 14:45:00,10.04,10.05,10.03,10.04,68720.0,7.6666,7.6742,7.6589,7.6666,68720.0
2015-09-28 14:50:00,10.04,10.05,10.03,10.04,78340.0,7.6666,7.6742,7.6589,7.6666,78340.0
2015-09-28 14:55:00,10.04,10.04,10.03,10.04,39000.0,7.6666,7.6666,7.6589,7.6666,39000.0
2015-09-28 15:00:00,10.04,10.04,10.03,10.04,77040.0,7.6666,7.6666,7.6589,7.6666,77040.0
2015-09-28 15:05:00,10.04,10.05,10.03,10.04,88288.0,7.6666,7.6742,7.6589,7.6666,88288.0
2015-09-28 15:10:00,10.04,10.04,10.02,10.04,85236.0,7.6666,7.6666,7.6513,7.6666,85236.0
2015-09-28 15:15:00,10.04,10.06,10.03,10.06,81848.0,7.6666,7.6818,7.6589,7.6818,81848.0
2015-09-28 15:20:00,10.06,10.07,10.05,10.06,92784.0,7.6818,7.6895,7.6742,7.6818,92784.0
2015-09-28 15:25:00,10.06,10.08,10.06,10.07,84628.0,7.6818,7.6971,7.6818,7.6895,84628.0
2015-09-28 15:30:00,10.07,10.1,10.06,10.1,96184.0,7.6895,7.7124,7.6818,7.7124,96184.0
2015-09-28 15:35:00,10.09,10.13,10.09,10.1,156580.0,7.7047,7.7353,7.7047,7.7124,156580.0
2015-09-28 15:40:00,10.1,10.12,10.08,10.09,124332.0,7.7124,7.7276,7.6971,7.7047,124332.0
2015-09-28 15:45:00,10.08,10.09,10.07,10.09,114668.0,7.6971,7.7047,7.6895,7.7047,114668.0
2015-09-28 15:50:00,10.09,10.1,10.08,10.09,208172.0,7.7047,7.7124,7.6971,7.7047,208172.0
2015-09-28 15:55:00,10.09,10.1,10.07,10.08,520684.0,7.7047,7.7124,7.6895,7.6971,520684.0
2015-09-29 09:30:00,10.05,10.13,9.97,9.99,85020.0,7.6742,7.7353,7.6131,7.6284,85020.0
2015-09-29 09:35:00,9.99,9.99,9.92,9.96,192916.0,7.6284,7.6284,7.5749,7.6055,192916.0
2015-09-29 09:40:00,9.95,9.98,9.93,9.93,42256.0,7.5978,7.6207,7.5826,7.5826,42256.0
2015-09-29 09:45:00,9.94,9.98,9.92,9.97,86852.0,7.5902,7.6207,7.5749,7.6131,86852.0
2015-09-29 09:50:00,9.97,9.99,9.94,9.99,119144.0,7.6131,7.6284,7.5902,7.6284,119144.0
2015-09-29 09:55:00,9.99,10.06,9.99,10.06,118268.0,7.6284,7.6818,7.6284,7.6818,118268.0
2015-09-29 10:00:00,10.05,10.07,10.03,10.03,39616.0,7.6742,7.6895,7.6589,7.6589,39616.0
2015-09-29 10:05:00,10.04,10.06,10.02,10.02,69056.0,7.6666,7.6818,7.6513,7.6513,69056.0
2015-09-29 10:10:00,10.03,10.05,10.02,10.05,95924.0,7.6589,7.6742,7.6513,7.6742,95924.0
2015-09-29 10:15:00,10.05,10.07,10.04,10.06,151288.0,7.6742,7.6895,7.6666,7.6818,151288.0
2015-09-29 10:20:00,10.06,10.09,10.06,10.08,128760.0,7.6818,7.7047,7.6818,7.6971,128760.0
2015-09-29 10:25:00,10.08,10.12,10.08,10.12,45004.0,7.6971,7.7276,7.6971,7.7276,45004.0
2015-09-29 10:30:00,10.12,10.16,10.11,10.14,112508.0,7.7276,7.7582,7.72,7.7429,112508.0
2015-09-29 10:35:00,10.14,10.14,10.09,10.12,72676.0,7.7429,7.7429,7.7047,7.7276,72676.0
2015-09-29 10:40:00,10.12,10.13,10.11,10.11,115020.0,7.7276,7.7353,7.72,7.72,115020.0
2015-09-29 10:45:00,10.12,10.13,10.1,10.1,65284.0,7.7276,7.7353,7.7124,7.7124,65284.0
2015-09-29 10:50:00,10.1,10.11,10.06,10.11,175340.0,7.7124,7.72,7.6818,7.72,175340.0
2015-09-29 10:55:00,10.11,10.15,10.11,10.15,141792.0,7.72,7.7506,7.72,7.7506,141792.0
2015-09-29 11:00:00,10.15,10.17,10.13,10.17,72708.0,7.7506,7.7658,7.7353,7.7658,72708.0
2015-09-29 11:05:00,10.17,10.17,10.12,10.13,102704.0,7.7658,7.7658,7.7276,7.7353,102704.0
2015-09-29 11:10:00,10.13,10.13,10.11,10.12,43916.0,7.7353,7.7353,7.72,7.7276,43916.0
2015-09-29 11:15:00,10.13,10.14,10.13,10.13,60660.0,7.7353,7.7429,7.7353,7.7353,60660.0
2015-09-29 11:20:00,10.13,10.14,10.12,10.14,54488.0,7.7353,7.7429,7.7276,7.7429,54488.0
2015-09-29 11:25:00,10.14,10.18,10.14,10.17,71696.0,7.7429,7.7735,7.7429,7.7658,71696.0
2015-09-29 11:30:00,10.17,10.17,10.11,10.11,63860.0,7.7658,7.7658,7.72,7.72,63860.0
2015-09-29 11:35:00,10.11,10.14,10.1,10.14,57888.0,7.72,7.7429,7.7124,7.7429,57888.0
2015-09-29 11:40:00,10.14,10.15,10.13,10.13,46200.0,7.7429,7.7506,7.7353,7.7353,46200.0
2015-09-29 11:45:00,10.13,10.15,10.13,10.15,47880.0,7.7353,7.7506,7.7353,7.7506,47880.0
2015-09-29 11:50:00,10.15,10.23,10.15,10.22,151720.0,7.7506,7.8116,7.7506,7.804,151720.0
2015-09-29 11:55:00,10.22,10.22,10.15,10.16,38136.0,7.804,7.804,7.7506,7.7582,38136.0
2015-09-29 12:00:00,10.15,10.15,10.13,10.15,67732.0,7.7506,7.7506,7.7353,7.7506,67732.0
2015-09-29 12:05:00,10.15,10.16,10.15,10.15,43056.0,7.7506,7.7582,7.7506,7.7506,43056.0
2015-09-29 12:10:00,10.15,10.16,10.12,10.16,76624.0,7.7506,7.7582,7.7276,7.7582,76624.0
2015-09-29 12:15:00,10.16,10.17,10.15,10.15,28528.0,7.7582,7.7658,7.7506,7.7506,28528.0
2015-09-29 12:20:00,10.15,10.16,10.13,10.14,48644.0,7.7506,7.7582,7.7353,7.7429,48644.0
2015-09-29 12:25:00,10.13,10.15,10.12,10.15,114948.0,7.7353,7.7506,7.7276,7.7506,114948.0
2015-09-29 12:30:00,10.14,10.16,10.14,10.16,51636.0,7.7429,7.7582,7.7429,7.7582,51636.0
2015-09-29 12:35:00,10.15,10.15,10.12,10.12,32756.0,7.7506,7.7506,7.7276,7.7276,32756.0
2015-09-29 12:40:00,10.12,10.16,10.12,10.15,66024.0,7.7276,7.7582,7.7276,7.7506,66024.0
2015-09-29 12:45:00,10.15,10.15,10.11,10.13,57944.0,7.7506,7.7506,7.72,7.7353,57944.0
2015-09-29 12:50:00,10.13,10.15,10.12,10.13,51500.0,7.7353,7.7506,7.7276,7.7353,51500.0
2015-09-29 12:55:00,10.13,10.15,10.12,10.13,74952.0,7.7353,7.7506,7.7276,7.7353,74952.0
2015-09-29 13:00:00,10.13,10.15,10.12,10.14,124280.0,7.7353,7.7506,7.7276,7.7429,124280.0
2015-09-29 13:05:00,10.13,10.16,10.13,10.15,32948.0,7.7353,7.7582,7.7353,7.7506,32948.0
2015-09-29 13:10:00,10.15,10.15,10.14,10.15,34040.0,7.7506,7.7506,7.7429,7.7506,34040.0
2015-09-29 13:15:00,10.15,10.15,10.14,10.15,33424.0,7.7506,7.7506,7.7429,7.7506,33424.0
2015-09-29 13:20:00,10.16,10.17,10.15,10.15,33288.0,7.7582,7.7658,7.7506,7.7506,33288.0
2015-09-29 13:25:00,10.15,10.16,10.14,10.15,69984.0,7.7506,7.7582,7.7429,7.7506,69984.0
2015-09-29 13:30:00,10.15,10.16,10.15,10.15,48760.0,7.7506,7.7582,7.7506,7.7506,48760.0
2015-09-29 13:35:00,10.15,10.15,10.14,10.14,46812.0,7.7506,7.7506,7.7429,7.7429,46812.0
2015-09-29 13:40:00,10.14,10.16,10.14,10.16,34772.0,7.7429,7.7582,7.7429,7.7582,34772.0
2015-09-29 13:45:00,10.15,10.17,10.14,10.15,47620.0,7.7506,7.7658,7.7429,7.7506,47620.0
2015-09-29 13:50:00,10.14,10.14,10.12,10.13,50884.0,7.7429,7.7429,7.7276,7.7353,50884.0
2015-09-29 13:55:00,10.13,10.16,10.13,10.15,43600.0,7.7353,7.7582,7.7353,7.7506,43600.0
2015-09-29 14:00:00,10.15,10.15,10.12,10.13,79128.0,7.7506,7.7506,7.7276,7.7353,79128.0
2015-09-29 14:05:00,10.13,10.16,10.13,10.16,48112.0,7.7353,7.7582,7.7353,7.7582,48112.0
2015-09-29 14:10:00,10.16,10.17,10.14,10.15,54216.0,7.7582,7.7658,7.7429,7.7506,54216.0
2015-09-29 14:15:00,10.15,10.17,10.14,10.16,39968.0,7.7506,7.7658,7.7429,7.7582,39968.0
2015-09-29 14:20:00,10.16,10.17,10.16,10.16,44512.0,7.7582,7.7658,7.7582,7.7582,44512.0
2015-09-29 14:25:00,10.17,10.17,10.15,10.15,127156.0,7.7658,7.7658,7.7506,7.7506,127156.0
2015-09-29 14:30:00,10.15,10.15,10.12,10.12,108812.0,7.7506,7.7506,7.7276,7.7276,108812.0
2015-09-29 14:35:00,10.13,10.14,10.12,10.14,87720.0,7.7353,7.7429,7.7276,7.7429,87720.0
2015-09-29 14:40:00,10.14,10.14,10.12,10.12,132064.0,7.7429,7.7429,7.7276,7.7276,132064.0
2015-09-29 14:45:00,10.12,10.12,10.09,10.1,167676.0,7.7276,7.7276,7.7047,7.7124,167676.0
2015-09-29 14:50:00,10.1,10.12,10.08,10.08,166692.0,7.7124,7.7276,7.6971,7.6971,166692.0
2015-09-29 14:55:00,10.08,10.08,10.05,10.05,114612.0,7.6971,7.6971,7.6742,7.6742,114612.0
2015-09-29 15:00:00,10.05,10.05,10.03,10.05,139140.0,7.6742,7.6742,7.6589,7.6742,139140.0
2015-09-29 15:05:00,10.05,10.08,10.04,10.06,138472.0,7.6742,7.6971,7.6666,7.6818,138472.0
2015-09-29 15:10:00,10.06,10.07,10.05,10.05,115200.0,7.6818,7.6895,7.6742,7.6742,115200.0
2015-09-29 15:15:00,10.05,10.06,10.04,10.05,133600.0,7.6742,7.6818,7.6666,7.6742,133600.0
2015-09-29 15:20:00,10.04,10.05,10.02,10.03,171012.0,7.6666,7.6742,7.6513,7.6589,171012.0
2015-09-29 15:25:00,10.03,10.04,10.01,10.02,130148.0,7.6589,7.6666,7.6436,7.6513,130148.0
2015-09-29 15:30:00,10.02,10.08,10.02,10.06,191712.0,7.6513,7.6971,7.6513,7.6818,191712.0
2015-09-29 15:35:00,10.07,10.09,10.06,10.07,104432.0,7.6895,7.7047,7.6818,7.6895,104432.0
2015-09-29 15:40:00,10.07,10.07,10.05,10.06,122484.0,7.6895,7.6895,7.6742,7.6818,122484.0
2015-09-29 15:45:00,10.06,10.09,10.05,10.09,178804.0,7.6818,7.7047,7.6742,7.7047,178804.0
2015-09-29 15:50:00,10.09,10.1,10.07,10.09,202976.0,7.7047,7.7124,7.6895,7.7047,202976.0
2015-09-29 15:55:00,10.09,10.12,10.07,10.11,486444.0,7.7047,7.7276,7.6895,7.72,486444.0
2015-09-30 09:30:00,10.25,10.28,10.23,10.23,85316.0,7.8269,7.8498,7.8116,7.8116,85316.0
2015-09-30 09:35:00,10.23,10.25,10.22,10.23,65628.0,7.8116,7.8269,7.804,7.8116,65628.0
2015-09-30 09:40:00,10.23,10.24,10.22,10.23,12800.0,7.8116,7.8193,7.804,7.8116,12800.0
2015-09-30 09:45:00,10.23,10.23,10.21,10.23,36636.0,7.8116,7.8116,7.7964,7.8116,36636.0
2015-09-30 09:50:00,10.22,10.24,10.2,10.2,47920.0,7.804,7.8193,7.7887,7.7887,47920.0
2015-09-30 09:55:00,10.21,10.21,10.17,10.2,107728.0,7.7964,7.7964,7.7658,7.7887,107728.0
2015-09-30 10:00:00,10.21,10.22,10.21,10.21,22892.0,7.7964,7.804,7.7964,7.7964,22892.0
2015-09-30 10:05:00,10.21,10.24,10.2,10.24,31492.0,7.7964,7.8193,7.7887,7.8193,31492.0
2015-09-30 10:10:00,10.24,10.24,10.2,10.21,54444.0,7.8193,7.8193,7.7887,7.7964,54444.0
2015-09-30 10:15:00,10.21,10.23,10.21,10.23,19672.0,7.7964,7.8116,7.7964,7.8116,19672.0
2015-09-30 10:20:00,10.23,10.24,10.22,10.23,31320.0,7.8116,7.8193,7.804,7.8116,31320.0
2015-09-30 10:25:00,10.23,10.23,10.2,10.21,40952.0,7.8116,7.8116,7.7887,7.7964,40952.0
2015-09-30 10:30:00,10.21,10.22,10.18,10.19,28740.0,7.7964,7.804,7.7735,7.7811,28740.0
2015-09-30 10:35:00,10.19,10.22,10.19,10.2,39780.0,7.7811,7.804,7.7811,7.7887,39780.0
2015-09-30 10:40:00,10.2,10.22,10.2,10.21,79256.0,7.7887,7.804,7.7887,7.7964,79256.0
2015-09-30 10:45:00,10.21,10.26,10.21,10.25,105076.0,7.7964,7.8345,7.7964,7.8269,105076.0
2015-09-30 10:50:00,10.26,10.26,10.24,10.24,58716.0,7.8345,7.8345,7.8193,7.8193,58716.0
2015-09-30 10:55:00,10.25,10.25,10.23,10.24,19692.0,7.8269,7.8269,7.8116,7.8193,19692.0
2015-09-30 11:00:00,10.24,10.25,10.22,10.25,27872.0,7.8193,7.8269,7.804,7.8269,27872.0
2015-09-30 11:05:00,10.25,10.26,10.25,10.25,40348.0,7.8269,7.8345,7.8269,7.8269,40348.0
2015-09-30 11:10:00,10.25,10.28,10.25,10.28,39512.0,7.8269,7.8498,7.8269,7.8498,39512.0
2015-09-30 11:15:00,10.28,10.29,10.27,10.29,41592.0,7.8498,7.8575,7.8422,7.8575,41592.0
2015-09-30 11:20:00,10.29,10.3,10.29,10.29,60044.0,7.8575,7.8651,7.8575,7.8575,60044.0
2015-09-30 11:25:00,10.29,10.32,10.29,10.31,82228.0,7.8575,7.8804,7.8575,7.8727,82228.0
2015-09-30 11:30:00,10.31,10.33,10.31,10.32,59772.0,7.8727,7.888,7.8727,7.8804,59772.0
2015-09-30 11:35:00,10.32,10.32,10.31,10.32,29584.0,7.8804,7.8804,7.8727,7.8804,29584.0
2015-09-30 11:40:00,10.32,10.32,10.28,10.29,38132.0,7.8804,7.8804,7.8498,7.8575,38132.0
2015-09-30 11:45:00,10.29,10.31,10.29,10.3,29600.0,7.8575,7.8727,7.8575,7.8651,29600.0
2015-09-30 11:50:00,10.3,10.31,10.3,10.3,25248.0,7.8651,7.8727,7.8651,7.8651,25248.0
2015-09-30 11:55:00,10.3,10.3,10.28,10.28,36076.0,7.8651,7.8651,7.8498,7.8498,36076.0
2015-09-30 12:00:00,10.27,10.27,10.25,10.26,33824.0,7.8422,7.8422,7.8269,7.8345,33824.0
2015-09-30 12:05:00,10.26,10.26,10.21,10.22,116644.0,7.8345,7.8345,7.7964,7.804,116644.0
2015-09-30 12:10:00,10.22,10.24,10.2,10.2,54256.0,7.804,7.8193,7.7887,7.7887,54256.0
2015-09-30 12:15:00,10.2,10.21,10.2,10.21,41024.0,7.7887,7.7964,7.7887,7.7964,41024.0
2015-09-30 12:20:00,10.21,10.22,10.21,10.21,28836.0,7.7964,7.804,7.7964,7.7964,28836.0
2015-09-30 12:25:00,10.21,10.22,10.21,10.22,39256.0,7.7964,7.804,7.7964,7.804,39256.0
2015-09-30 12:30:00,10.22,10.23,10.22,10.22,21124.0,7.804,7.8116,7.804,7.804,21124.0
2015-09-30 12:35:00,10.22,10.22,10.19,10.19,58428.0,7.804,7.804,7.7811,7.7811,58428.0
2015-09-30 12:40:00,10.19,10.2,10.19,10.19,31324.0,7.7811,7.7887,7.7811,7.7811,31324.0
2015-09-30 12:45:00,10.19,10.2,10.15,10.16,32388.0,7.7811,7.7887,7.7506,7.7582,32388.0
2015-09-30 12:50:00,10.16,10.18,10.16,10.18,35000.0,7.7582,7.7735,7.7582,7.7735,35000.0
2015-09-30 12:55:00,10.18,10.19,10.17,10.18,19156.0,7.7735,7.7811,7.7658,7.7735,19156.0
2015-09-30 13:00:00,10.18,10.19,10.18,10.18,34224.0,7.7735,7.7811,7.7735,7.7735,34224.0
2015-09-30 13:05:00,10.18,10.19,10.17,10.18,40268.0,7.7735,7.7811,7.7658,7.7735,40268.0
2015-09-30 13:10:00,10.18,10.18,10.18,10.18,30608.0,7.7735,7.7735,7.7735,7.7735,30608.0
2015-09-30 13:15:00,10.18,10.21,10.18,10.21,26608.0,7.7735,7.7964,7.7735,7.7964,26608.0
2015-09-30 13:20:00,10.21,10.21,10.18,10.19,37512.0,7.7964,7.7964,7.7735,7.7811,37512.0
2015-09-30 13:25:00,10.19,10.2,10.19,10.2,25616.0,7.7811,7.7887,7.7811,7.7887,25616.0
2015-09-30 13:30:00,10.2,10.2,10.17,10.17,72552.0,7.7887,7.7887,7.7658,7.7658,72552.0
2015-09-30 13:35:00,10.17,10.19,10.16,10.18,30360.0,7.7658,7.7811,7.7582,7.7735,30360.0
2015-09-30 13:40:00,10.18,10.22,10.18,10.21,29952.0,7.7735,7.804,7.7735,7.7964,29952.0
2015-09-30 13:45:00,10.22,10.22,10.21,10.21,15120.0,7.804,7.804,7.7964,7.7964,15120.0
2015-09-30 13:50:00,10.21,10.23,10.21,10.22,25700.0,7.7964,7.8116,7.7964,7.804,25700.0
2015-09-30 13:55:00,10.22,10.23,10.22,10.22,19748.0,7.804,7.8116,7.804,7.804,19748.0
2015-09-30 14:00:00,10.22,10.22,10.21,10.22,17676.0,7.804,7.804,7.7964,7.804,17676.0
2015-09-30 14:05:00,10.22,10.24,10.21,10.23,34840.0,7.804,7.8193,7.7964,7.8116,34840.0
2015-09-30 14:10:00,10.23,10.23,10.22,10.23,17180.0,7.8116,7.8116,7.804,7.8116,17180.0
2015-09-30 14:15:00,10.23,10.25,10.23,10.25,27080.0,7.8116,7.8269,7.8116,7.8269,27080.0
2015-09-30 14:20:00,10.25,10.25,10.24,10.25,43432.0,7.8269,7.8269,7.8193,7.8269,43432.0
2015-09-30 14:25:00,10.25,10.26,10.25,10.26,28280.0,7.8269,7.8345,7.8269,7.8345,28280.0
2015-09-30 14:30:00,10.27,10.27,10.22,10.22,22768.0,7.8422,7.8422,7.804,7.804,22768.0
2015-09-30 14:35:00,10.22,10.23,10.22,10.23,29992.0,7.804,7.8116,7.804,7.8116,29992.0
2015-09-30 14:40:00,10.23,10.25,10.22,10.25,35044.0,7.8116,7.8269,7.804,7.8269,35044.0
2015-09-30 14:45:00,10.25,10.27,10.25,10.27,28440.0,7.8269,7.8422,7.8269,7.8422,28440.0
2015-09-30 14:50:00,10.27,10.29,10.27,10.29,55468.0,7.8422,7.8575,7.8422,7.8575,55468.0
2015-09-30 14:55:00,10.29,10.3,10.28,10.29,54020.0,7.8575,7.8651,7.8498,7.8575,54020.0
2015-09-30 15:00:00,10.29,10.29,10.25,10.25,82128.0,7.8575,7.8575,7.8269,7.8269,82128.0
2015-09-30 15:05:00,10.25,10.26,10.24,10.26,79172.0,7.8269,7.8345,7.8193,7.8345,79172.0
2015-09-30 15:10:00,10.26,10.26,10.24,10.26,49284.0,7.8345,7.8345,7.8193,7.8345,49284.0
2015-09-30 15:15:00,10.26,10.26,10.24,10.26,63284.0,7.8345,7.8345,7.8193,7.8345,63284.0
2015-09-30 15:20:00,10.26,10.27,10.24,10.24,71084.0,7.8345,7.8422,7.8193,7.8193,71084.0
2015-09-30 15:25:00,10.24,10.26,10.24,10.25,74244.0,7.8193,7.8345,7.8193,7.8269,74244.0
2015-09-30 15:30:00,10.26,10.27,10.25,10.27,108728.0,7.8345,7.8422,7.8269,7.8422,108728.0
2015-09-30 15:35:00,10.27,10.28,10.24,10.26,92048.0,7.8422,7.8498,7.8193,7.8345,92048.0
2015-09-30 15:40:00,10.25,10.26,10.24,10.26,111728.0,7.8269,7.8345,7.8193,7.8345,111728.0
2015-09-30 15:45:00,10.26,10.29,10.26,10.27,231160.0,7.8345,7.8575,7.8345,7.8422,231160.0
2015-09-30 15:50:00,10.27,10.29,10.26,10.26,244368.0,7.8422,7.8575,7.8345,7.8345,244368.0
2015-09-30 15:55:00,10.26,10.31,10.26,10.3,956900.0,7.8345,7.8727,7.8345,7.8651,956900.0
2015-10-01 09:30:00,10.33,10.41,10.26,10.26,133856.0,7.888,7.9491,7.8345,7.8345,133856.0
2015-10-01 09:35:00,10.28,10.28,10.13,10.13,138268.0,7.8498,7.8498,7.7353,7.7353,138268.0
2015-10-01 09:40:00,10.13,10.13,10.0,10.0,174748.0,7.7353,7.7353,7.636,7.636,174748.0
2015-10-01 09:45:00,10.01,10.03,9.95,10.03,168744.0,7.6436,7.6589,7.5978,7.6589,168744.0
2015-10-01 09:50:00,10.03,10.1,10.03,10.08,60020.0,7.6589,7.7124,7.6589,7.6971,60020.0
2015-10-01 09:55:00,10.08,10.09,9.99,9.99,150004.0,7.6971,7.7047,7.6284,7.6284,150004.0
2015-10-01 10:00:00,9.99,10.05,9.99,10.05,74996.0,7.6284,7.6742,7.6284,7.6742,74996.0
2015-10-01 10:05:00,10.05,10.09,10.04,10.08,56124.0,7.6742,7.7047,7.6666,7.6971,56124.0
2015-10-01 10:10:00,10.08,10.12,10.08,10.09,38416.0,7.6971,7.7276,7.6971,7.7047,38416.0
2015-10-01 10:15:00,10.09,10.12,10.08,10.09,92768.0,7.7047,7.7276,7.6971,7.7047,92768.0
2015-10-01 10:20:00,10.09,10.1,10.04,10.04,83200.0,7.7047,7.7124,7.6666,7.6666,83200.0
2015-10-01 10:25:00,10.04,10.08,10.04,10.05,92404.0,7.6666,7.6971,7.6666,7.6742,92404.0
2015-10-01 10:30:00,10.06,10.06,10.03,10.03,91096.0,7.6818,7.6818,7.6589,7.6589,91096.0
2015-10-01 10:35:00,10.03,10.06,10.02,10.05,95980.0,7.6589,7.6818,7.6513,7.6742,95980.0
2015-10-01 10:40:00,10.05,10.08,10.03,10.04,50792.0,7.6742,7.6971,7.6589,7.6666,50792.0
2015-10-01 10:45:00,10.04,10.08,10.04,10.04,61720.0,7.6666,7.6971,7.6666,7.6666,61720.0
2015-10-01 10:50:00,10.03,10.04,10.01,10.02,89784.0,7.6589,7.6666,7.6436,7.6513,89784.0
2015-10-01 10:55:00,10.02,10.06,10.02,10.04,52984.0,7.6513,7.6818,7.6513,7.6666,52984.0
2015-10-01 11:00:00,10.04,10.05,10.01,10.02,68208.0,7.6666,7.6742,7.6436,7.6513,68208.0
2015-10-01 11:05:00,10.03,10.05,10.01,10.01,49508.0,7.6589,7.6742,7.6436,7.6436,49508.0
2015-10-01 11:10:00,10.01,10.02,9.98,9.98,83260.0,7.6436,7.6513,7.6207,7.6207,83260.0
2015-10-01 11:15:00,9.98,10.0,9.97,9.99,85232.0,7.6207,7.636,7.6131,7.6284,85232.0
2015-10-01 11:20:00,10.0,10.0,9.98,9.98,62236.0,7.636,7.636,7.6207,7.6207,62236.0
2015-10-01 11:25:00,9.98,10.02,9.97,10.01,139088.0,7.6207,7.6513,7.6131,7.6436,139088.0
2015-10-01 11:30:00,10.01,10.05,10.01,10.01,183040.0,7.6436,7.6742,7.6436,7.6436,183040.0
2015-10-01 11:35:00,10.02,10.03,10.0,10.02,66780.0,7.6513,7.6589,7.636,7.6513,66780.0
2015-10-01 11:40:00,10.02,10.08,10.01,10.06,123168.0,7.6513,7.6971,7.6436,7.6818,123168.0
2015-10-01 11:45:00,10.06,10.06,10.03,10.06,85576.0,7.6818,7.6818,7.6589,7.6818,85576.0
2015-10-01 11:50:00,10.06,10.06,10.02,10.02,65588.0,7.6818,7.6818,7.6513,7.6513,65588.0
2015-10-01 11:55:00,10.02,10.02,10.01,10.02,52616.0,7.6513,7.6513,7.6436,7.6513,52616.0
2015-10-01 12:00:00,10.02,10.03,10.02,10.03,58604.0,7.6513,7.6589,7.6513,7.6589,58604.0
2015-10-01 12:05:00,10.03,10.03,10.02,10.03,61540.0,7.6589,7.6589,7.6513,7.6589,61540.0
2015-10-01 12:10:00,10.03,10.06,10.03,10.05,60176.0,7.6589,7.6818,7.6589,7.6742,60176.0
2015-10-01 12:15:00,10.05,10.06,10.04,10.05,41140.0,7.6742,7.6818,7.6666,7.6742,41140.0
2015-10-01 12:20:00,10.05,10.06,10.05,10.05,37364.0,7.6742,7.6818,7.6742,7.6742,37364.0
2015-10-01 12:25:00,10.05,10.1,10.05,10.1,31488.0,7.6742,7.7124,7.6742,7.7124,31488.0
2015-10-01 12:30:00,10.1,10.11,10.1,10.1,19348.0,7.7124,7.72,7.7124,7.7124,19348.0
2015-10-01 12:35:00,10.1,10.11,10.09,10.1,47412.0,7.7124,7.72,7.7047,7.7124,47412.0
2015-10-01 12:40:00,10.1,10.1,10.08,10.08,34292.0,7.7124,7.7124,7.6971,7.6971,34292.0
2015-10-01 12:45:00,10.09,10.09,10.05,10.06,61200.0,7.7047,7.7047,7.6742,7.6818,61200.0
2015-10-01 12:50:00,10.06,10.06,10.05,10.05,44680.0,7.6818,7.6818,7.6742,7.6742,44680.0
2015-10-01 12:55:00,10.05,10.07,10.05,10.06,30984.0,7.6742,7.6895,7.6742,7.6818,30984.0
2015-10-01 13:00:00,10.06,10.07,10.06,10.06,56732.0,7.6818,7.6895,7.6818,7.6818,56732.0
2015-10-01 13:05:00,10.06,10.07,10.06,10.07,35060.0,7.6818,7.6895,7.6818,7.6895,35060.0
2015-10-01 13:10:00,10.07,10.07,10.05,10.05,43060.0,7.6895,7.6895,7.6742,7.6742,43060.0
2015-10-01 13:15:00,10.05,10.07,10.05,10.06,48376.0,7.6742,7.6895,7.6742,7.6818,48376.0
2015-10-01 13:20:00,10.07,10.07,10.05,10.06,33532.0,7.6895,7.6895,7.6742,7.6818,33532.0
2015-10-01 13:25:00,10.06,10.06,10.05,10.05,40424.0,7.6818,7.6818,7.6742,7.6742,40424.0
2015-10-01 13:30:00,10.05,10.08,10.05,10.08,45044.0,7.6742,7.6971,7.6742,7.6971,45044.0
2015-10-01 13:35:00,10.08,10.09,10.08,10.08,20804.0,7.6971,7.7047,7.6971,7.6971,20804.0
2015-10-01 13:40:00,10.08,10.08,10.07,10.07,26896.0,7.6971,7.6971,7.6895,7.6895,26896.0
2015-10-01 13:45:00,10.07,10.09,10.06,10.09,35476.0,7.6895,7.7047,7.6818,7.7047,35476.0
2015-10-01 13:50:00,10.1,10.11,10.08,10.1,40636.0,7.7124,7.72,7.6971,7.7124,40636.0
2015-10-01 13:55:00,10.11,10.13,10.11,10.13,52048.0,7.72,7.7353,7.72,7.7353,52048.0
2015-10-01 14:00:00,10.13,10.13,10.11,10.11,38540.0,7.7353,7.7353,7.72,7.72,38540.0
2015-10-01 14:05:00,10.11,10.14,10.11,10.13,42088.0,7.72,7.7429,7.72,7.7353,42088.0
2015-10-01 14:10:00,10.13,10.15,10.13,10.14,53484.0,7.7353,7.7506,7.7353,7.7429,53484.0
2015-10-01 14:15:00,10.14,10.15,10.14,10.14,38800.0,7.7429,7.7506,7.7429,7.7429,38800.0
2015-10-01 14:20:00,10.15,10.15,10.12,10.12,43704.0,7.7506,7.7506,7.7276,7.7276,43704.0
2015-10-01 14:25:00,10.12,10.13,10.11,10.13,60616.0,7.7276,7.7353,7.72,7.7353,60616.0
2015-10-01 14:30:00,10.13,10.15,10.13,10.13,45824.0,7.7353,7.7506,7.7353,7.7353,45824.0
2015-10-01 14:35:00,10.13,10.15,10.12,10.14,66684.0,7.7353,7.7506,7.7276,7.7429,66684.0
2015-10-01 14:40:00,10.14,10.18,10.14,10.14,89232.0,7.7429,7.7735,7.7429,7.7429,89232.0
2015-10-01 14:45:00,10.14,10.14,10.11,10.12,58952.0,7.7429,7.7429,7.72,7.7276,58952.0
2015-10-01 14:50:00,10.12,10.13,10.12,10.13,46836.0,7.7276,7.7353,7.7276,7.7353,46836.0
2015-10-01 14:55:00,10.13,10.15,10.13,10.13,53292.0,7.7353,7.7506,7.7353,7.7353,53292.0
2015-10-01 15:00:00,10.14,10.19,10.14,10.16,123784.0,7.7429,7.7811,7.7429,7.7582,123784.0
2015-10-01 15:05:00,10.15,10.15,10.13,10.13,58720.0,7.7506,7.7506,7.7353,7.7353,58720.0
2015-10-01 15:10:00,10.13,10.15,10.13,10.15,72936.0,7.7353,7.7506,7.7353,7.7506,72936.0
2015-10-01 15:15:00,10.15,10.15,10.13,10.13,82484.0,7.7506,7.7506,7.7353,7.7353,82484.0
2015-10-01 15:20:00,10.13,10.13,10.12,10.12,63608.0,7.7353,7.7353,7.7276,7.7276,63608.0
2015-10-01 15:25:00,10.12,10.13,10.1,10.11,56336.0,7.7276,7.7353,7.7124,7.72,56336.0
2015-10-01 15:30:00,10.11,10.13,10.1,10.13,81900.0,7.72,7.7353,7.7124,7.7353,81900.0
2015-10-01 15:35:00,10.13,10.13,10.1,10.11,89120.0,7.7353,7.7353,7.7124,7.72,89120.0
2015-10-01 15:40:00,10.11,10.13,10.1,10.12,134816.0,7.72,7.7353,7.7124,7.7276,134816.0
2015-10-01 15:45:00,10.12,10.13,10.12,10.12,225652.0,7.7276,7.7353,7.7276,7.7276,225652.0
2015-10-01 15:50:00,10.12,10.13,10.12,10.12,260788.0,7.7276,7.7353,7.7276,7.7276,260788.0
2015-10-01 15:55:00,10.12,10.14,10.12,10.13,539104.0,7.7276,7.7429,7.7276,7.7353,539104.0
2015-10-02 09:30:00,10.07,10.08,10.01,10.01,84372.0,7.6895,7.6971,7.6436,7.6436,84372.0
2015-10-02 09:35:00,10.01,10.09,10.0,10.09,60500.0,7.6436,7.7047,7.636,7.7047,60500.0
2015-10-02 09:40:00,10.09,10.13,10.07,10.11,68496.0,7.7047,7.7353,7.6895,7.72,68496.0
2015-10-02 09:45:00,10.12,10.14,10.09,10.09,119544.0,7.7276,7.7429,7.7047,7.7047,119544.0
2015-10-02 09:50:00,10.09,10.09,10.02,10.04,68508.0,7.7047,7.7047,7.6513,7.6666,68508.0
2015-10-02 09:55:00,10.04,10.05,10.02,10.03,122732.0,7.6666,7.6742,7.6513,7.6589,122732.0
2015-10-02 10:00:00,10.04,10.08,10.03,10.06,65100.0,7.6666,7.6971,7.6589,7.6818,65100.0
2015-10-02 10:05:00,10.06,10.09,10.05,10.09,44028.0,7.6818,7.7047,7.6742,7.7047,44028.0
2015-10-02 10:10:00,10.09,10.13,10.09,10.13,46584.0,7.7047,7.7353,7.7047,7.7353,46584.0
2015-10-02 10:15:00,10.13,10.18,10.13,10.13,67816.0,7.7353,7.7735,7.7353,7.7353,67816.0
2015-10-02 10:20:00,10.13,10.14,10.11,10.13,73276.0,7.7353,7.7429,7.72,7.7353,73276.0
2015-10-02 10:25:00,10.12,10.13,10.1,10.11,40560.0,7.7276,7.7353,7.7124,7.72,40560.0
2015-10-02 10:30:00,10.11,10.12,10.1,10.12,45276.0,7.72,7.7276,7.7124,7.7276,45276.0
2015-10-02 10:35:00,10.12,10.14,10.12,10.14,39884.0,7.7276,7.7429,7.7276,7.7429,39884.0
2015-10-02 10:40:00,10.13,10.17,10.13,10.17,67524.0,7.7353,7.7658,7.7353,7.7658,67524.0
2015-10-02 10:45:00,10.16,10.19,10.16,10.19,50032.0,7.7582,7.7811,7.7582,7.7811,50032.0
2015-10-02 10:50:00,10.19,10.19,10.18,10.18,52460.0,7.7811,7.7811,7.7735,7.7735,52460.0
2015-10-02 10:55:00,10.19,10.22,10.18,10.22,81348.0,7.7811,7.804,7.7735,7.804,81348.0
2015-10-02 11:00:00,10.21,10.22,10.18,10.18,74820.0,7.7964,7.804,7.7735,7.7735,74820.0
2015-10-02 11:05:00,10.19,10.2,10.17,10.19,90272.0,7.7811,7.7887,7.7658,7.7811,90272.0
2015-10-02 11:10:00,10.19,10.19,10.18,10.18,48664.0,7.7811,7.7811,7.7735,7.7735,48664.0
2015-10-02 11:15:00,10.18,10.19,10.16,10.17,41336.0,7.7735,7.7811,7.7582,7.7658,41336.0
2015-10-02 11:20:00,10.17,10.18,10.16,10.16,42980.0,7.7658,7.7735,7.7582,7.7582,42980.0
2015-10-02 11:25:00,10.16,10.19,10.16,10.19,44196.0,7.7582,7.7811,7.7582,7.7811,44196.0
2015-10-02 11:30:00,10.19,10.2,10.19,10.2,60584.0,7.7811,7.7887,7.7811,7.7887,60584.0
2015-10-02 11:35:00,10.2,10.22,10.2,10.21,40184.0,7.7887,7.804,7.7887,7.7964,40184.0
2015-10-02 11:40:00,10.21,10.21,10.2,10.21,50468.0,7.7964,7.7964,7.7887,7.7964,50468.0
2015-10-02 11:45:00,10.21,10.22,10.21,10.21,38820.0,7.7964,7.804,7.7964,7.7964,38820.0
2015-10-02 11:50:00,10.21,10.22,10.2,10.22,43400.0,7.7964,7.804,7.7887,7.804,43400.0
2015-10-02 11:55:00,10.22,10.22,10.21,10.22,32712.0,7.804,7.804,7.7964,7.804,32712.0
2015-10-02 12:00:00,10.22,10.22,10.2,10.2,34628.0,7.804,7.804,7.7887,7.7887,34628.0
2015-10-02 12:05:00,10.2,10.22,10.2,10.21,25792.0,7.7887,7.804,7.7887,7.7964,25792.0
2015-10-02 12:10:00,10.2,10.23,10.2,10.23,43644.0,7.7887,7.8116,7.7887,7.8116,43644.0
2015-10-02 12:15:00,10.23,10.23,10.22,10.22,43308.0,7.8116,7.8116,7.804,7.804,43308.0
2015-10-02 12:20:00,10.22,10.22,10.21,10.22,35600.0,7.804,7.804,7.7964,7.804,35600.0
2015-10-02 12:25:00,10.22,10.24,10.22,10.23,34408.0,7.804,7.8193,7.804,7.8116,34408.0
2015-10-02 12:30:00,10.23,10.27,10.23,10.24,53156.0,7.8116,7.8422,7.8116,7.8193,53156.0
2015-10-02 12:35:00,10.24,10.24,10.23,10.23,30200.0,7.8193,7.8193,7.8116,7.8116,30200.0
2015-10-02 12:40:00,10.23,10.24,10.23,10.24,32488.0,7.8116,7.8193,7.8116,7.8193,32488.0
2015-10-02 12:45:00,10.24,10.25,10.24,10.25,23332.0,7.8193,7.8269,7.8193,7.8269,23332.0
2015-10-02 12:50:00,10.25,10.28,10.25,10.28,51864.0,7.8269,7.8498,7.8269,7.8498,51864.0
2015-10-02 12:55:00,10.28,10.28,10.27,10.27,21200.0,7.8498,7.8498,7.8422,7.8422,21200.0
2015-10-02 13:00:00,10.27,10.3,10.27,10.28,40064.0,7.8422,7.8651,7.8422,7.8498,40064.0
2015-10-02 13:05:00,10.28,10.3,10.28,10.29,65084.0,7.8498,7.8651,7.8498,7.8575,65084.0
2015-10-02 13:10:00,10.3,10.31,10.3,10.3,48992.0,7.8651,7.8727,7.8651,7.8651,48992.0
2015-10-02 13:15:00,10.31,10.32,10.29,10.3,49784.0,7.8727,7.8804,7.8575,7.8651,49784.0
2015-10-02 13:20:00,10.29,10.3,10.29,10.29,47704.0,7.8575,7.8651,7.8575,7.8575,47704.0
2015-10-02 13:25:00,10.29,10.3,10.29,10.3,32444.0,7.8575,7.8651,7.8575,7.8651,32444.0
2015-10-02 13:30:00,10.3,10.31,10.29,10.29,24400.0,7.8651,7.8727,7.8575,7.8575,24400.0
2015-10-02 13:35:00,10.29,10.3,10.24,10.25,60812.0,7.8575,7.8651,7.8193,7.8269,60812.0
2015-10-02 13:40:00,10.25,10.26,10.24,10.26,40268.0,7.8269,7.8345,7.8193,7.8345,40268.0
2015-10-02 13:45:00,10.26,10.28,10.26,10.27,24800.0,7.8345,7.8498,7.8345,7.8422,24800.0
2015-10-02 13:50:00,10.27,10.28,10.26,10.26,44968.0,7.8422,7.8498,7.8345,7.8345,44968.0
2015-10-02 13:55:00,10.26,10.27,10.25,10.26,43120.0,7.8345,7.8422,7.8269,7.8345,43120.0
2015-10-02 14:00:00,10.26,10.27,10.26,10.26,45600.0,7.8345,7.8422,7.8345,7.8345,45600.0
2015-10-02 14:05:00,10.26,10.28,10.26,10.28,64524.0,7.8345,7.8498,7.8345,7.8498,64524.0
2015-10-02 14:10:00,10.28,10.28,10.25,10.25,45076.0,7.8498,7.8498,7.8269,7.8269,45076.0
2015-10-02 14:15:00,10.25,10.26,10.24,10.25,45240.0,7.8269,7.8345,7.8193,7.8269,45240.0
2015-10-02 14:20:00,10.25,10.26,10.24,10.26,30400.0,7.8269,7.8345,7.8193,7.8345,30400.0
2015-10-02 14:25:00,10.27,10.3,10.27,10.29,54680.0,7.8422,7.8651,7.8422,7.8575,54680.0
2015-10-02 14:30:00,10.29,10.29,10.27,10.27,39600.0,7.8575,7.8575,7.8422,7.8422,39600.0
2015-10-02 14:35:00,10.27,10.27,10.26,10.27,52800.0,7.8422,7.8422,7.8345,7.8422,52800.0
2015-10-02 14:40:00,10.27,10.27,10.24,10.27,53600.0,7.8422,7.8422,7.8193,7.8422,53600.0
2015-10-02 14:45:00,10.27,10.27,10.25,10.26,49744.0,7.8422,7.8422,7.8269,7.8345,49744.0
2015-10-02 14:50:00,10.26,10.27,10.24,10.26,65184.0,7.8345,7.8422,7.8193,7.8345,65184.0
2015-10-02 14:55:00,10.26,10.27,10.24,10.25,41128.0,7.8345,7.8422,7.8193,7.8269,41128.0
2015-10-02 15:00:00,10.24,10.26,10.24,10.26,41080.0,7.8193,7.8345,7.8193,7.8345,41080.0
2015-10-02 15:05:00,10.26,10.29,10.26,10.29,36340.0,7.8345,7.8575,7.8345,7.8575,36340.0
2015-10-02 15:10:00,10.29,10.31,10.28,10.3,65480.0,7.8575,7.8727,7.8498,7.8651,65480.0
2015-10-02 15:15:00,10.3,10.32,10.3,10.32,80304.0,7.8651,7.8804,7.8651,7.8804,80304.0
2015-10-02 15:20:00,10.31,10.35,10.31,10.35,84332.0,7.8727,7.9033,7.8727,7.9033,84332.0
2015-10-02 15:25:00,10.35,10.37,10.34,10.35,87732.0,7.9033,7.9185,7.8956,7.9033,87732.0
2015-10-02 15:30:00,10.36,10.36,10.34,10.35,98128.0,7.9109,7.9109,7.8956,7.9033,98128.0
2015-10-02 15:35:00,10.35,10.35,10.34,10.35,94480.0,7.9033,7.9033,7.8956,7.9033,94480.0
2015-10-02 15:40:00,10.35,10.35,10.33,10.34,100320.0,7.9033,7.9033,7.888,7.8956,100320.0
2015-10-02 15:45:00,10.35,10.36,10.34,10.35,178308.0,7.9033,7.9109,7.8956,7.9033,178308.0
2015-10-02 15:50:00,10.35,10.37,10.34,10.36,187060.0,7.9033,7.9185,7.8956,7.9109,187060.0
2015-10-02 15:55:00,10.37,10.39,10.35,10.38,562016.0,7.9185,7.9338,7.9033,7.9262,562016.0
2015-10-05 09:30:00,10.4,10.47,10.38,10.44,168736.0,7.9415,7.9949,7.9262,7.972,168736.0
2015-10-05 09:35:00,10.44,10.5,10.44,10.49,104664.0,7.972,8.0178,7.972,8.0102,104664.0
2015-10-05 09:40:00,10.49,10.54,10.49,10.53,65960.0,8.0102,8.0484,8.0102,8.0407,65960.0
2015-10-05 09:45:00,10.54,10.57,10.52,10.57,67684.0,8.0484,8.0713,8.0331,8.0713,67684.0
2015-10-05 09:50:00,10.58,10.59,10.56,10.57,62012.0,8.0789,8.0865,8.0636,8.0713,62012.0
2015-10-05 09:55:00,10.57,10.63,10.57,10.62,83040.0,8.0713,8.1171,8.0713,8.1094,83040.0
2015-10-05 10:00:00,10.62,10.65,10.61,10.63,101056.0,8.1094,8.1324,8.1018,8.1171,101056.0
2015-10-05 10:05:00,10.63,10.63,10.61,10.61,44440.0,8.1171,8.1171,8.1018,8.1018,44440.0
2015-10-05 10:10:00,10.61,10.63,10.61,10.63,75932.0,8.1018,8.1171,8.1018,8.1171,75932.0
2015-10-05 10:15:00,10.63,10.64,10.62,10.63,79084.0,8.1171,8.1247,8.1094,8.1171,79084.0
2015-10-05 10:20:00,10.63,10.65,10.63,10.63,32180.0,8.1171,8.1324,8.1171,8.1171,32180.0
2015-10-05 10:25:00,10.63,10.63,10.61,10.62,56324.0,8.1171,8.1171,8.1018,8.1094,56324.0
2015-10-05 10:30:00,10.62,10.63,10.61,10.62,76452.0,8.1094,8.1171,8.1018,8.1094,76452.0
2015-10-05 10:35:00,10.62,10.63,10.61,10.61,65584.0,8.1094,8.1171,8.1018,8.1018,65584.0
2015-10-05 10:40:00,10.61,10.61,10.57,10.57,106596.0,8.1018,8.1018,8.0713,8.0713,106596.0
2015-10-05 10:45:00,10.57,10.58,10.55,10.56,112152.0,8.0713,8.0789,8.056,8.0636,112152.0
2015-10-05 10:50:00,10.56,10.62,10.56,10.62,24020.0,8.0636,8.1094,8.0636,8.1094,24020.0
2015-10-05 10:55:00,10.62,10.63,10.61,10.63,61132.0,8.1094,8.1171,8.1018,8.1171,61132.0
2015-10-05 11:00:00,10.64,10.65,10.63,10.65,71468.0,8.1247,8.1324,8.1171,8.1324,71468.0
2015-10-05 11:05:00,10.65,10.66,10.63,10.64,46780.0,8.1324,8.14,8.1171,8.1247,46780.0
2015-10-05 11:10:00,10.63,10.64,10.61,10.61,81360.0,8.1171,8.1247,8.1018,8.1018,81360.0
2015-10-05 11:15:00,10.61,10.62,10.6,10.6,55756.0,8.1018,8.1094,8.0942,8.0942,55756.0
2015-10-05 11:20:00,10.6,10.64,10.59,10.63,50944.0,8.0942,8.1247,8.0865,8.1171,50944.0
2015-10-05 11:25:00,10.63,10.63,10.6,10.6,54680.0,8.1171,8.1171,8.0942,8.0942,54680.0
2015-10-05 11:30:00,10.61,10.61,10.59,10.59,43692.0,8.1018,8.1018,8.0865,8.0865,43692.0
2015-10-05 11:35:00,10.59,10.6,10.58,10.58,164456.0,8.0865,8.0942,8.0789,8.0789,164456.0
2015-10-05 11:40:00,10.58,10.59,10.56,10.57,44340.0,8.0789,8.0865,8.0636,8.0713,44340.0
2015-10-05 11:45:00,10.57,10.58,10.55,10.55,80712.0,8.0713,8.0789,8.056,8.056,80712.0
2015-10-05 11:50:00,10.56,10.56,10.55,10.55,29876.0,8.0636,8.0636,8.056,8.056,29876.0
2015-10-05 11:55:00,10.55,10.55,10.53,10.55,76236.0,8.056,8.056,8.0407,8.056,76236.0
2015-10-05 12:00:00,10.55,10.55,10.49,10.5,177176.0,8.056,8.056,8.0102,8.0178,177176.0
2015-10-05 12:05:00,10.5,10.52,10.5,10.51,40200.0,8.0178,8.0331,8.0178,8.0254,40200.0
2015-10-05 12:10:00,10.5,10.51,10.49,10.51,47304.0,8.0178,8.0254,8.0102,8.0254,47304.0
2015-10-05 12:15:00,10.5,10.51,10.49,10.5,61792.0,8.0178,8.0254,8.0102,8.0178,61792.0
2015-10-05 12:20:00,10.5,10.5,10.49,10.49,28460.0,8.0178,8.0178,8.0102,8.0102,28460.0
2015-10-05 12:25:00,10.49,10.5,10.49,10.49,51284.0,8.0102,8.0178,8.0102,8.0102,51284.0
2015-10-05 12:30:00,10.49,10.51,10.49,10.51,193632.0,8.0102,8.0254,8.0102,8.0254,193632.0
2015-10-05 12:35:00,10.51,10.51,10.5,10.51,18360.0,8.0254,8.0254,8.0178,8.0254,18360.0
2015-10-05 12:40:00,10.51,10.53,10.51,10.53,104840.0,8.0254,8.0407,8.0254,8.0407,104840.0
2015-10-05 12:45:00,10.54,10.55,10.53,10.54,42548.0,8.0484,8.056,8.0407,8.0484,42548.0
2015-10-05 12:50:00,10.54,10.54,10.53,10.53,50116.0,8.0484,8.0484,8.0407,8.0407,50116.0
2015-10-05 12:55:00,10.53,10.54,10.53,10.54,19276.0,8.0407,8.0484,8.0407,8.0484,19276.0
2015-10-05 13:00:00,10.55,10.55,10.54,10.55,36616.0,8.056,8.056,8.0484,8.056,36616.0
2015-10-05 13:05:00,10.55,10.57,10.55,10.56,24864.0,8.056,8.0713,8.056,8.0636,24864.0
2015-10-05 13:10:00,10.56,10.56,10.52,10.53,81240.0,8.0636,8.0636,8.0331,8.0407,81240.0
2015-10-05 13:15:00,10.53,10.55,10.52,10.55,57612.0,8.0407,8.056,8.0331,8.056,57612.0
2015-10-05 13:20:00,10.55,10.55,10.52,10.52,49044.0,8.056,8.056,8.0331,8.0331,49044.0
2015-10-05 13:25:00,10.53,10.53,10.51,10.51,45520.0,8.0407,8.0407,8.0254,8.0254,45520.0
2015-10-05 13:30:00,10.51,10.51,10.5,10.51,16328.0,8.0254,8.0254,8.0178,8.0254,16328.0
2015-10-05 13:35:00,10.51,10.53,10.51,10.51,33056.0,8.0254,8.0407,8.0254,8.0254,33056.0
2015-10-05 13:40:00,10.52,10.52,10.5,10.51,52376.0,8.0331,8.0331,8.0178,8.0254,52376.0
2015-10-05 13:45:00,10.51,10.52,10.51,10.52,26996.0,8.0254,8.0331,8.0254,8.0331,26996.0
2015-10-05 13:50:00,10.52,10.52,10.5,10.51,60660.0,8.0331,8.0331,8.0178,8.0254,60660.0
2015-10-05 13:55:00,10.51,10.51,10.49,10.51,32788.0,8.0254,8.0254,8.0102,8.0254,32788.0
2015-10-05 14:00:00,10.51,10.51,10.48,10.49,122504.0,8.0254,8.0254,8.0025,8.0102,122504.0
2015-10-05 14:05:00,10.49,10.51,10.49,10.51,29768.0,8.0102,8.0254,8.0102,8.0254,29768.0
2015-10-05 14:10:00,10.51,10.53,10.51,10.53,31784.0,8.0254,8.0407,8.0254,8.0407,31784.0
2015-10-05 14:15:00,10.53,10.53,10.52,10.52,47896.0,8.0407,8.0407,8.0331,8.0331,47896.0
2015-10-05 14:20:00,10.53,10.54,10.52,10.54,59536.0,8.0407,8.0484,8.0331,8.0484,59536.0
2015-10-05 14:25:00,10.54,10.56,10.54,10.55,36360.0,8.0484,8.0636,8.0484,8.056,36360.0
2015-10-05 14:30:00,10.55,10.56,10.54,10.54,57884.0,8.056,8.0636,8.0484,8.0484,57884.0
2015-10-05 14:35:00,10.55,10.55,10.54,10.54,73720.0,8.056,8.056,8.0484,8.0484,73720.0
2015-10-05 14:40:00,10.54,10.59,10.54,10.58,43112.0,8.0484,8.0865,8.0484,8.0789,43112.0
2015-10-05 14:45:00,10.58,10.59,10.57,10.58,36912.0,8.0789,8.0865,8.0713,8.0789,36912.0
2015-10-05 14:50:00,10.58,10.59,10.56,10.57,47848.0,8.0789,8.0865,8.0636,8.0713,47848.0
2015-10-05 14:55:00,10.57,10.59,10.57,10.58,35976.0,8.0713,8.0865,8.0713,8.0789,35976.0
2015-10-05 15:00:00,10.58,10.59,10.56,10.57,69452.0,8.0789,8.0865,8.0636,8.0713,69452.0
2015-10-05 15:05:00,10.57,10.58,10.57,10.57,40576.0,8.0713,8.0789,8.0713,8.0713,40576.0
2015-10-05 15:10:00,10.57,10.57,10.55,10.56,46188.0,8.0713,8.0713,8.056,8.0636,46188.0
2015-10-05 15:15:00,10.56,10.56,10.54,10.56,74448.0,8.0636,8.0636,8.0484,8.0636,74448.0
2015-10-05 15:20:00,10.56,10.59,10.56,10.58,60668.0,8.0636,8.0865,8.0636,8.0789,60668.0
2015-10-05 15:25:00,10.58,10.6,10.58,10.59,79284.0,8.0789,8.0942,8.0789,8.0865,79284.0
2015-10-05 15:30:00,10.59,10.62,10.59,10.6,156676.0,8.0865,8.1094,8.0865,8.0942,156676.0
2015-10-05 15:35:00,10.6,10.61,10.59,10.59,123564.0,8.0942,8.1018,8.0865,8.0865,123564.0
2015-10-05 15:40:00,10.59,10.62,10.59,10.61,77380.0,8.0865,8.1094,8.0865,8.1018,77380.0
2015-10-05 15:45:00,10.61,10.63,10.6,10.61,180048.0,8.1018,8.1171,8.0942,8.1018,180048.0
2015-10-05 15:50:00,10.61,10.62,10.6,10.61,222412.0,8.1018,8.1094,8.0942,8.1018,222412.0
2015-10-05 15:55:00,10.61,10.64,10.6,10.63,416548.0,8.1018,8.1247,8.0942,8.1171,416548.0
2015-10-06 09:30:00,10.61,10.66,10.6,10.63,105464.0,8.1018,8.14,8.0942,8.1171,105464.0
2015-10-06 09:35:00,10.61,10.67,10.61,10.65,36792.0,8.1018,8.1476,8.1018,8.1324,36792.0
2015-10-06 09:40:00,10.66,10.67,10.63,10.65,34416.0,8.14,8.1476,8.1171,8.1324,34416.0
2015-10-06 09:45:00,10.66,10.68,10.63,10.65,50016.0,8.14,8.1553,8.1171,8.1324,50016.0
2015-10-06 09:50:00,10.65,10.67,10.64,10.66,34400.0,8.1324,8.1476,8.1247,8.14,34400.0
2015-10-06 09:55:00,10.65,10.66,10.63,10.65,54436.0,8.1324,8.14,8.1171,8.1324,54436.0
2015-10-06 10:00:00,10.65,10.69,10.64,10.68,53668.0,8.1324,8.1629,8.1247,8.1553,53668.0
2015-10-06 10:05:00,10.68,10.7,10.66,10.69,30336.0,8.1553,8.1705,8.14,8.1629,30336.0
2015-10-06 10:10:00,10.69,10.69,10.65,10.67,47116.0,8.1629,8.1629,8.1324,8.1476,47116.0
2015-10-06 10:15:00,10.66,10.69,10.66,10.69,53816.0,8.14,8.1629,8.14,8.1629,53816.0
2015-10-06 10:20:00,10.69,10.72,10.68,10.72,50388.0,8.1629,8.1858,8.1553,8.1858,50388.0
2015-10-06 10:25:00,10.72,10.74,10.66,10.67,98716.0,8.1858,8.2011,8.14,8.1476,98716.0
2015-10-06 10:30:00,10.67,10.7,10.67,10.68,40876.0,8.1476,8.1705,8.1476,8.1553,40876.0
2015-10-06 10:35:00,10.68,10.7,10.68,10.68,29460.0,8.1553,8.1705,8.1553,8.1553,29460.0
2015-10-06 10:40:00,10.68,10.69,10.67,10.68,42428.0,8.1553,8.1629,8.1476,8.1553,42428.0
2015-10-06 10:45:00,10.69,10.7,10.68,10.68,48380.0,8.1629,8.1705,8.1553,8.1553,48380.0
2015-10-06 10:50:00,10.68,10.7,10.68,10.69,79992.0,8.1553,8.1705,8.1553,8.1629,79992.0
2015-10-06 10:55:00,10.68,10.69,10.66,10.68,49652.0,8.1553,8.1629,8.14,8.1553,49652.0
2015-10-06 11:00:00,10.68,10.68,10.66,10.67,92232.0,8.1553,8.1553,8.14,8.1476,92232.0
2015-10-06 11:05:00,10.67,10.7,10.67,10.69,95436.0,8.1476,8.1705,8.1476,8.1629,95436.0
2015-10-06 11:10:00,10.69,10.7,10.69,10.7,74000.0,8.1629,8.1705,8.1629,8.1705,74000.0
2015-10-06 11:15:00,10.69,10.75,10.69,10.74,130912.0,8.1629,8.2087,8.1629,8.2011,130912.0
2015-10-06 11:20:00,10.74,10.76,10.74,10.76,40052.0,8.2011,8.2163,8.2011,8.2163,40052.0
2015-10-06 11:25:00,10.76,10.76,10.74,10.75,18516.0,8.2163,8.2163,8.2011,8.2087,18516.0
2015-10-06 11:30:00,10.75,10.76,10.74,10.75,48664.0,8.2087,8.2163,8.2011,8.2087,48664.0
2015-10-06 11:35:00,10.75,10.78,10.75,10.78,83032.0,8.2087,8.2316,8.2087,8.2316,83032.0
2015-10-06 11:40:00,10.77,10.79,10.77,10.79,212584.0,8.224,8.2393,8.224,8.2393,212584.0
2015-10-06 11:45:00,10.78,10.79,10.73,10.73,92800.0,8.2316,8.2393,8.1934,8.1934,92800.0
2015-10-06 11:50:00,10.74,10.76,10.73,10.76,25332.0,8.2011,8.2163,8.1934,8.2163,25332.0
2015-10-06 11:55:00,10.76,10.76,10.74,10.75,76656.0,8.2163,8.2163,8.2011,8.2087,76656.0
2015-10-06 12:00:00,10.74,10.74,10.73,10.74,38400.0,8.2011,8.2011,8.1934,8.2011,38400.0
2015-10-06 12:05:00,10.74,10.76,10.74,10.75,78060.0,8.2011,8.2163,8.2011,8.2087,78060.0
2015-10-06 12:10:00,10.75,10.76,10.73,10.75,82848.0,8.2087,8.2163,8.1934,8.2087,82848.0
2015-10-06 12:15:00,10.74,10.74,10.72,10.72,20652.0,8.2011,8.2011,8.1858,8.1858,20652.0
2015-10-06 12:20:00,10.71,10.73,10.71,10.71,29480.0,8.1782,8.1934,8.1782,8.1782,29480.0
2015-10-06 12:25:00,10.7,10.7,10.68,10.68,38568.0,8.1705,8.1705,8.1553,8.1553,38568.0
2015-10-06 12:30:00,10.68,10.68,10.67,10.67,12400.0,8.1553,8.1553,8.1476,8.1476,12400.0
2015-10-06 12:35:00,10.67,10.67,10.65,10.65,65740.0,8.1476,8.1476,8.1324,8.1324,65740.0
2015-10-06 12:40:00,10.65,10.66,10.65,10.66,15260.0,8.1324,8.14,8.1324,8.14,15260.0
2015-10-06 12:45:00,10.65,10.68,10.65,10.67,21796.0,8.1324,8.1553,8.1324,8.1476,21796.0
2015-10-06 12:50:00,10.67,10.69,10.67,10.69,12000.0,8.1476,8.1629,8.1476,8.1629,12000.0
2015-10-06 12:55:00,10.69,10.69,10.67,10.68,18884.0,8.1629,8.1629,8.1476,8.1553,18884.0
2015-10-06 13:00:00,10.68,10.68,10.67,10.68,10800.0,8.1553,8.1553,8.1476,8.1553,10800.0
2015-10-06 13:05:00,10.68,10.7,10.68,10.7,24012.0,8.1553,8.1705,8.1553,8.1705,24012.0
2015-10-06 13:10:00,10.7,10.73,10.7,10.72,34844.0,8.1705,8.1934,8.1705,8.1858,34844.0
2015-10-06 13:15:00,10.72,10.76,10.72,10.75,121492.0,8.1858,8.2163,8.1858,8.2087,121492.0
2015-10-06 13:20:00,10.75,10.76,10.75,10.75,18024.0,8.2087,8.2163,8.2087,8.2087,18024.0
2015-10-06 13:25:00,10.75,10.77,10.74,10.76,27600.0,8.2087,8.224,8.2011,8.2163,27600.0
2015-10-06 13:30:00,10.76,10.77,10.74,10.74,29360.0,8.2163,8.224,8.2011,8.2011,29360.0
2015-10-06 13:35:00,10.74,10.75,10.73,10.74,21792.0,8.2011,8.2087,8.1934,8.2011,21792.0
2015-10-06 13:40:00,10.74,10.74,10.72,10.73,26012.0,8.2011,8.2011,8.1858,8.1934,26012.0
2015-10-06 13:45:00,10.73,10.73,10.71,10.73,20800.0,8.1934,8.1934,8.1782,8.1934,20800.0
2015-10-06 13:50:00,10.73,10.73,10.71,10.72,19244.0,8.1934,8.1934,8.1782,8.1858,19244.0
2015-10-06 13:55:00,10.72,10.73,10.71,10.72,14444.0,8.1858,8.1934,8.1782,8.1858,14444.0
2015-10-06 14:00:00,10.73,10.73,10.71,10.72,38392.0,8.1934,8.1934,8.1782,8.1858,38392.0
2015-10-06 14:05:00,10.71,10.71,10.7,10.7,30800.0,8.1782,8.1782,8.1705,8.1705,30800.0
2015-10-06 14:10:00,10.7,10.74,10.7,10.74,29324.0,8.1705,8.2011,8.1705,8.2011,29324.0
2015-10-06 14:15:00,10.74,10.75,10.73,10.75,32200.0,8.2011,8.2087,8.1934,8.2087,32200.0
2015-10-06 14:20:00,10.75,10.78,10.74,10.77,36400.0,8.2087,8.2316,8.2011,8.224,36400.0
2015-10-06 14:25:00,10.77,10.81,10.76,10.8,81404.0,8.224,8.2545,8.2163,8.2469,81404.0
2015-10-06 14:30:00,10.8,10.83,10.8,10.83,63544.0,8.2469,8.2698,8.2469,8.2698,63544.0
2015-10-06 14:35:00,10.83,10.84,10.81,10.83,44876.0,8.2698,8.2774,8.2545,8.2698,44876.0
2015-10-06 14:40:00,10.83,10.83,10.8,10.8,37720.0,8.2698,8.2698,8.2469,8.2469,37720.0
2015-10-06 14:45:00,10.8,10.8,10.77,10.77,38080.0,8.2469,8.2469,8.224,8.224,38080.0
2015-10-06 14:50:00,10.78,10.78,10.76,10.77,82100.0,8.2316,8.2316,8.2163,8.224,82100.0
2015-10-06 14:55:00,10.77,10.77,10.75,10.76,17820.0,8.224,8.224,8.2087,8.2163,17820.0
2015-10-06 15:00:00,10.77,10.77,10.75,10.77,39528.0,8.224,8.224,8.2087,8.224,39528.0
2015-10-06 15:05:00,10.77,10.81,10.76,10.81,87268.0,8.224,8.2545,8.2163,8.2545,87268.0
2015-10-06 15:10:00,10.8,10.81,10.79,10.8,70944.0,8.2469,8.2545,8.2393,8.2469,70944.0
2015-10-06 15:15:00,10.8,10.81,10.79,10.81,57396.0,8.2469,8.2545,8.2393,8.2545,57396.0
2015-10-06 15:20:00,10.81,10.84,10.8,10.84,73772.0,8.2545,8.2774,8.2469,8.2774,73772.0
2015-10-06 15:25:00,10.83,10.86,10.81,10.85,113696.0,8.2698,8.2927,8.2545,8.2851,113696.0
2015-10-06 15:30:00,10.85,10.87,10.85,10.85,127416.0,8.2851,8.3003,8.2851,8.2851,127416.0
2015-10-06 15:35:00,10.85,10.85,10.82,10.83,153004.0,8.2851,8.2851,8.2622,8.2698,153004.0
2015-10-06 15:40:00,10.83,10.83,10.8,10.82,157844.0,8.2698,8.2698,8.2469,8.2622,157844.0
2015-10-06 15:45:00,10.82,10.85,10.82,10.84,162388.0,8.2622,8.2851,8.2622,8.2774,162388.0
2015-10-06 15:50:00,10.84,10.86,10.83,10.84,289612.0,8.2774,8.2927,8.2698,8.2774,289612.0
2015-10-06 15:55:00,10.84,10.86,10.83,10.84,824136.0,8.2774,8.2927,8.2698,8.2774,824136.0
2015-10-07 09:30:00,10.86,10.91,10.82,10.88,98668.0,8.2927,8.3309,8.2622,8.308,98668.0
2015-10-07 09:35:00,10.88,10.88,10.82,10.82,132136.0,8.308,8.308,8.2622,8.2622,132136.0
2015-10-07 09:40:00,10.83,10.84,10.78,10.82,79456.0,8.2698,8.2774,8.2316,8.2622,79456.0
2015-10-07 09:45:00,10.81,10.84,10.81,10.82,63284.0,8.2545,8.2774,8.2545,8.2622,63284.0
2015-10-07 09:50:00,10.83,10.83,10.79,10.81,70296.0,8.2698,8.2698,8.2393,8.2545,70296.0
2015-10-07 09:55:00,10.82,10.84,10.81,10.82,33904.0,8.2622,8.2774,8.2545,8.2622,33904.0
2015-10-07 10:00:00,10.83,10.85,10.81,10.83,65072.0,8.2698,8.2851,8.2545,8.2698,65072.0
2015-10-07 10:05:00,10.83,10.83,10.8,10.8,80520.0,8.2698,8.2698,8.2469,8.2469,80520.0
2015-10-07 10:10:00,10.81,10.82,10.8,10.81,38720.0,8.2545,8.2622,8.2469,8.2545,38720.0
2015-10-07 10:15:00,10.81,10.81,10.78,10.78,49896.0,8.2545,8.2545,8.2316,8.2316,49896.0
2015-10-07 10:20:00,10.78,10.79,10.78,10.78,21280.0,8.2316,8.2393,8.2316,8.2316,21280.0
2015-10-07 10:25:00,10.78,10.8,10.77,10.78,35456.0,8.2316,8.2469,8.224,8.2316,35456.0
2015-10-07 10:30:00,10.78,10.78,10.76,10.76,30008.0,8.2316,8.2316,8.2163,8.2163,30008.0
2015-10-07 10:35:00,10.76,10.77,10.74,10.74,61480.0,8.2163,8.224,8.2011,8.2011,61480.0
2015-10-07 10:40:00,10.73,10.74,10.69,10.71,55628.0,8.1934,8.2011,8.1629,8.1782,55628.0
2015-10-07 10:45:00,10.71,10.74,10.7,10.74,29428.0,8.1782,8.2011,8.1705,8.2011,29428.0
2015-10-07 10:50:00,10.74,10.76,10.71,10.75,40328.0,8.2011,8.2163,8.1782,8.2087,40328.0
2015-10-07 10:55:00,10.75,10.75,10.74,10.74,14400.0,8.2087,8.2087,8.2011,8.2011,14400.0
2015-10-07 11:00:00,10.74,10.74,10.72,10.73,40160.0,8.2011,8.2011,8.1858,8.1934,40160.0
2015-10-07 11:05:00,10.73,10.73,10.67,10.67,66372.0,8.1934,8.1934,8.1476,8.1476,66372.0
2015-10-07 11:10:00,10.68,10.68,10.65,10.66,37312.0,8.1553,8.1553,8.1324,8.14,37312.0
2015-10-07 11:15:00,10.67,10.68,10.66,10.68,24560.0,8.1476,8.1553,8.14,8.1553,24560.0
2015-10-07 11:20:00,10.69,10.71,10.68,10.7,26732.0,8.1629,8.1782,8.1553,8.1705,26732.0
2015-10-07 11:25:00,10.69,10.7,10.68,10.7,43588.0,8.1629,8.1705,8.1553,8.1705,43588.0
2015-10-07 11:30:00,10.69,10.73,10.68,10.72,13876.0,8.1629,8.1934,8.1553,8.1858,13876.0
2015-10-07 11:35:00,10.73,10.77,10.73,10.76,21952.0,8.1934,8.224,8.1934,8.2163,21952.0
2015-10-07 11:40:00,10.76,10.76,10.74,10.75,48648.0,8.2163,8.2163,8.2011,8.2087,48648.0
2015-10-07 11:45:00,10.75,10.77,10.74,10.76,17200.0,8.2087,8.224,8.2011,8.2163,17200.0
2015-10-07 11:50:00,10.76,10.79,10.76,10.78,18068.0,8.2163,8.2393,8.2163,8.2316,18068.0
2015-10-07 11:55:00,10.78,10.81,10.78,10.81,31940.0,8.2316,8.2545,8.2316,8.2545,31940.0
2015-10-07 12:00:00,10.81,10.81,10.78,10.79,44472.0,8.2545,8.2545,8.2316,8.2393,44472.0
2015-10-07 12:05:00,10.78,10.8,10.78,10.79,30864.0,8.2316,8.2469,8.2316,8.2393,30864.0
2015-10-07 12:10:00,10.79,10.8,10.79,10.8,21520.0,8.2393,8.2469,8.2393,8.2469,21520.0
2015-10-07 12:15:00,10.8,10.82,10.79,10.81,21228.0,8.2469,8.2622,8.2393,8.2545,21228.0
2015-10-07 12:20:00,10.82,10.83,10.79,10.79,22728.0,8.2622,8.2698,8.2393,8.2393,22728.0
2015-10-07 12:25:00,10.79,10.79,10.75,10.76,27600.0,8.2393,8.2393,8.2087,8.2163,27600.0
2015-10-07 12:30:00,10.77,10.78,10.77,10.77,27472.0,8.224,8.2316,8.224,8.224,27472.0
2015-10-07 12:35:00,10.77,10.78,10.76,10.78,41896.0,8.224,8.2316,8.2163,8.2316,41896.0
2015-10-07 12:40:00,10.78,10.83,10.77,10.83,26400.0,8.2316,8.2698,8.224,8.2698,26400.0
2015-10-07 12:45:00,10.83,10.83,10.81,10.81,13200.0,8.2698,8.2698,8.2545,8.2545,13200.0
2015-10-07 12:50:00,10.82,10.83,10.8,10.81,52672.0,8.2622,8.2698,8.2469,8.2545,52672.0
2015-10-07 12:55:00,10.81,10.81,10.77,10.77,24272.0,8.2545,8.2545,8.224,8.224,24272.0
2015-10-07 13:00:00,10.79,10.8,10.79,10.79,13180.0,8.2393,8.2469,8.2393,8.2393,13180.0
2015-10-07 13:05:00,10.79,10.82,10.79,10.82,23336.0,8.2393,8.2622,8.2393,8.2622,23336.0
2015-10-07 13:10:00,10.82,10.85,10.82,10.84,42048.0,8.2622,8.2851,8.2622,8.2774,42048.0
2015-10-07 13:15:00,10.84,10.85,10.83,10.84,37604.0,8.2774,8.2851,8.2698,8.2774,37604.0
2015-10-07 13:20:00,10.84,10.85,10.83,10.85,18424.0,8.2774,8.2851,8.2698,8.2851,18424.0
2015-10-07 13:25:00,10.85,10.87,10.83,10.86,74184.0,8.2851,8.3003,8.2698,8.2927,74184.0
2015-10-07 13:30:00,10.85,10.9,10.85,10.88,37100.0,8.2851,8.3233,8.2851,8.308,37100.0
2015-10-07 13:35:00,10.88,10.9,10.88,10.88,55180.0,8.308,8.3233,8.308,8.308,55180.0
2015-10-07 13:40:00,10.88,10.9,10.88,10.9,61060.0,8.308,8.3233,8.308,8.3233,61060.0
2015-10-07 13:45:00,10.9,10.91,10.88,10.9,22448.0,8.3233,8.3309,8.308,8.3233,22448.0
2015-10-07 13:50:00,10.9,10.9,10.89,10.9,24424.0,8.3233,8.3233,8.3156,8.3233,24424.0
2015-10-07 13:55:00,10.9,10.92,10.89,10.91,60732.0,8.3233,8.3385,8.3156,8.3309,60732.0
2015-10-07 14:00:00,10.91,10.93,10.9,10.93,35304.0,8.3309,8.3462,8.3233,8.3462,35304.0
2015-10-07 14:05:00,10.93,10.95,10.92,10.93,46704.0,8.3462,8.3614,8.3385,8.3462,46704.0
2015-10-07 14:10:00,10.93,10.93,10.89,10.9,60520.0,8.3462,8.3462,8.3156,8.3233,60520.0
2015-10-07 14:15:00,10.88,10.89,10.87,10.87,20824.0,8.308,8.3156,8.3003,8.3003,20824.0
2015-10-07 14:20:00,10.86,10.87,10.85,10.85,19604.0,8.2927,8.3003,8.2851,8.2851,19604.0
2015-10-07 14:25:00,10.85,10.85,10.82,10.85,31284.0,8.2851,8.2851,8.2622,8.2851,31284.0
2015-10-07 14:30:00,10.86,10.89,10.85,10.85,43004.0,8.2927,8.3156,8.2851,8.2851,43004.0
2015-10-07 14:35:00,10.85,10.86,10.84,10.84,45660.0,8.2851,8.2927,8.2774,8.2774,45660.0
2015-10-07 14:40:00,10.84,10.85,10.83,10.83,25272.0,8.2774,8.2851,8.2698,8.2698,25272.0
2015-10-07 14:45:00,10.84,10.84,10.81,10.83,44544.0,8.2774,8.2774,8.2545,8.2698,44544.0
2015-10-07 14:50:00,10.83,10.83,10.81,10.83,28400.0,8.2698,8.2698,8.2545,8.2698,28400.0
2015-10-07 14:55:00,10.84,10.84,10.82,10.82,48348.0,8.2774,8.2774,8.2622,8.2622,48348.0
2015-10-07 15:00:00,10.82,10.86,10.82,10.84,61000.0,8.2622,8.2927,8.2622,8.2774,61000.0
2015-10-07 15:05:00,10.84,10.87,10.84,10.84,45928.0,8.2774,8.3003,8.2774,8.2774,45928.0
2015-10-07 15:10:00,10.85,10.87,10.84,10.84,42940.0,8.2851,8.3003,8.2774,8.2774,42940.0
2015-10-07 15:15:00,10.84,10.87,10.84,10.86,55272.0,8.2774,8.3003,8.2774,8.2927,55272.0
2015-10-07 15:20:00,10.86,10.86,10.83,10.84,42844.0,8.2927,8.2927,8.2698,8.2774,42844.0
2015-10-07 15:25:00,10.84,10.84,10.83,10.83,44976.0,8.2774,8.2774,8.2698,8.2698,44976.0
2015-10-07 15:30:00,10.83,10.85,10.83,10.84,45676.0,8.2698,8.2851,8.2698,8.2774,45676.0
2015-10-07 15:35:00,10.84,10.86,10.84,10.85,55884.0,8.2774,8.2927,8.2774,8.2851,55884.0
2015-10-07 15:40:00,10.85,10.87,10.85,10.87,91016.0,8.2851,8.3003,8.2851,8.3003,91016.0
2015-10-07 15:45:00,10.87,10.87,10.85,10.86,143540.0,8.3003,8.3003,8.2851,8.2927,143540.0
2015-10-07 15:50:00,10.86,10.87,10.85,10.86,177496.0,8.2927,8.3003,8.2851,8.2927,177496.0
2015-10-07 15:55:00,10.86,10.87,10.86,10.86,340636.0,8.2927,8.3003,8.2927,8.2927,340636.0
2015-10-08 09:30:00,10.76,10.91,10.76,10.91,70204.0,8.2163,8.3309,8.2163,8.3309,70204.0
2015-10-08 09:35:00,10.89,10.89,10.77,10.8,46788.0,8.3156,8.3156,8.224,8.2469,46788.0
2015-10-08 09:40:00,10.82,10.87,10.78,10.81,61460.0,8.2622,8.3003,8.2316,8.2545,61460.0
2015-10-08 09:45:00,10.83,10.91,10.83,10.9,37244.0,8.2698,8.3309,8.2698,8.3233,37244.0
2015-10-08 09:50:00,10.91,10.94,10.9,10.94,72892.0,8.3309,8.3538,8.3233,8.3538,72892.0
2015-10-08 09:55:00,10.94,10.96,10.94,10.95,49720.0,8.3538,8.3691,8.3538,8.3614,49720.0
2015-10-08 10:00:00,10.96,11.01,10.96,11.0,111236.0,8.3691,8.4073,8.3691,8.3996,111236.0
2015-10-08 10:05:00,10.99,11.01,10.98,10.99,100676.0,8.392,8.4073,8.3843,8.392,100676.0
2015-10-08 10:10:00,10.99,11.0,10.95,10.97,81040.0,8.392,8.3996,8.3614,8.3767,81040.0
2015-10-08 10:15:00,10.97,10.97,10.95,10.95,105608.0,8.3767,8.3767,8.3614,8.3614,105608.0
2015-10-08 10:20:00,10.95,10.97,10.93,10.97,22800.0,8.3614,8.3767,8.3462,8.3767,22800.0
2015-10-08 10:25:00,10.97,10.97,10.94,10.94,40500.0,8.3767,8.3767,8.3538,8.3538,40500.0
2015-10-08 10:30:00,10.95,10.97,10.94,10.95,38116.0,8.3614,8.3767,8.3538,8.3614,38116.0
2015-10-08 10:35:00,10.96,10.96,10.94,10.94,52172.0,8.3691,8.3691,8.3538,8.3538,52172.0
2015-10-08 10:40:00,10.94,10.95,10.94,10.94,32952.0,8.3538,8.3614,8.3538,8.3538,32952.0
2015-10-08 10:45:00,10.94,10.94,10.93,10.93,32768.0,8.3538,8.3538,8.3462,8.3462,32768.0
2015-10-08 10:50:00,10.93,10.94,10.92,10.92,16376.0,8.3462,8.3538,8.3385,8.3385,16376.0
2015-10-08 10:55:00,10.92,10.93,10.92,10.93,15600.0,8.3385,8.3462,8.3385,8.3462,15600.0
2015-10-08 11:00:00,10.93,10.95,10.9,10.92,26200.0,8.3462,8.3614,8.3233,8.3385,26200.0
2015-10-08 11:05:00,10.92,10.92,10.91,10.91,13908.0,8.3385,8.3385,8.3309,8.3309,13908.0
2015-10-08 11:10:00,10.91,10.91,10.88,10.89,29184.0,8.3309,8.3309,8.308,8.3156,29184.0
2015-10-08 11:15:00,10.89,10.9,10.89,10.9,26988.0,8.3156,8.3233,8.3156,8.3233,26988.0
2015-10-08 11:20:00,10.91,10.92,10.91,10.92,18800.0,8.3309,8.3385,8.3309,8.3385,18800.0
2015-10-08 11:25:00,10.92,10.94,10.91,10.93,23400.0,8.3385,8.3538,8.3309,8.3462,23400.0
2015-10-08 11:30:00,10.93,10.94,10.93,10.94,25200.0,8.3462,8.3538,8.3462,8.3538,25200.0
2015-10-08 11:35:00,10.94,10.95,10.94,10.95,21800.0,8.3538,8.3614,8.3538,8.3614,21800.0
2015-10-08 11:40:00,10.95,10.95,10.94,10.95,15600.0,8.3614,8.3614,8.3538,8.3614,15600.0
2015-10-08 11:45:00,10.95,10.95,10.93,10.93,25684.0,8.3614,8.3614,8.3462,8.3462,25684.0
2015-10-08 11:50:00,10.93,10.94,10.93,10.94,16000.0,8.3462,8.3538,8.3462,8.3538,16000.0
2015-10-08 11:55:00,10.94,10.95,10.93,10.93,64400.0,8.3538,8.3614,8.3462,8.3462,64400.0
2015-10-08 12:00:00,10.93,10.94,10.93,10.94,14800.0,8.3462,8.3538,8.3462,8.3538,14800.0
2015-10-08 12:05:00,10.94,10.95,10.92,10.93,32708.0,8.3538,8.3614,8.3385,8.3462,32708.0
2015-10-08 12:10:00,10.93,10.95,10.93,10.95,11864.0,8.3462,8.3614,8.3462,8.3614,11864.0
2015-10-08 12:15:00,10.95,10.98,10.95,10.96,20160.0,8.3614,8.3843,8.3614,8.3691,20160.0
2015-10-08 12:20:00,10.96,10.96,10.96,10.96,22892.0,8.3691,8.3691,8.3691,8.3691,22892.0
2015-10-08 12:25:00,10.96,10.96,10.94,10.95,19600.0,8.3691,8.3691,8.3538,8.3614,19600.0
2015-10-08 12:30:00,10.95,10.95,10.94,10.95,12760.0,8.3614,8.3614,8.3538,8.3614,12760.0
2015-10-08 12:35:00,10.95,10.96,10.95,10.96,24432.0,8.3614,8.3691,8.3614,8.3691,24432.0
2015-10-08 12:40:00,10.96,10.97,10.95,10.96,19556.0,8.3691,8.3767,8.3614,8.3691,19556.0
2015-10-08 12:45:00,10.96,10.96,10.94,10.94,22948.0,8.3691,8.3691,8.3538,8.3538,22948.0
2015-10-08 12:50:00,10.94,10.94,10.93,10.94,13700.0,8.3538,8.3538,8.3462,8.3538,13700.0
2015-10-08 12:55:00,10.94,10.96,10.94,10.95,28332.0,8.3538,8.3691,8.3538,8.3614,28332.0
2015-10-08 13:00:00,10.95,10.96,10.94,10.94,19272.0,8.3614,8.3691,8.3538,8.3538,19272.0
2015-10-08 13:05:00,10.95,10.98,10.95,10.97,52080.0,8.3614,8.3843,8.3614,8.3767,52080.0
2015-10-08 13:10:00,10.97,10.97,10.96,10.96,21092.0,8.3767,8.3767,8.3691,8.3691,21092.0
2015-10-08 13:15:00,10.96,10.97,10.96,10.96,12224.0,8.3691,8.3767,8.3691,8.3691,12224.0
2015-10-08 13:20:00,10.97,10.97,10.96,10.97,16684.0,8.3767,8.3767,8.3691,8.3767,16684.0
2015-10-08 13:25:00,10.97,10.99,10.97,10.98,27948.0,8.3767,8.392,8.3767,8.3843,27948.0
2015-10-08 13:30:00,10.98,10.98,10.97,10.97,30224.0,8.3843,8.3843,8.3767,8.3767,30224.0
2015-10-08 13:35:00,10.97,10.97,10.97,10.97,8000.0,8.3767,8.3767,8.3767,8.3767,8000.0
2015-10-08 13:40:00,10.97,10.97,10.97,10.97,15604.0,8.3767,8.3767,8.3767,8.3767,15604.0
2015-10-08 13:45:00,10.97,10.99,10.97,10.98,23700.0,8.3767,8.392,8.3767,8.3843,23700.0
2015-10-08 13:50:00,10.98,10.99,10.97,10.99,9600.0,8.3843,8.392,8.3767,8.392,9600.0
2015-10-08 13:55:00,10.99,10.99,10.99,10.99,9796.0,8.392,8.392,8.392,8.392,9796.0
2015-10-08 14:00:00,10.99,11.03,10.99,11.0,95220.0,8.392,8.4225,8.392,8.3996,95220.0
2015-10-08 14:05:00,11.01,11.01,10.96,10.98,27844.0,8.4073,8.4073,8.3691,8.3843,27844.0
2015-10-08 14:10:00,10.98,11.01,10.98,11.01,57200.0,8.3843,8.4073,8.3843,8.4073,57200.0
2015-10-08 14:15:00,11.01,11.02,10.99,11.01,26000.0,8.4073,8.4149,8.392,8.4073,26000.0
2015-10-08 14:20:00,11.01,11.02,11.0,11.01,44904.0,8.4073,8.4149,8.3996,8.4073,44904.0
2015-10-08 14:25:00,11.02,11.02,11.01,11.02,29040.0,8.4149,8.4149,8.4073,8.4149,29040.0
2015-10-08 14:30:00,11.02,11.05,11.02,11.05,23720.0,8.4149,8.4378,8.4149,8.4378,23720.0
2015-10-08 14:35:00,11.04,11.05,11.04,11.05,18944.0,8.4302,8.4378,8.4302,8.4378,18944.0
2015-10-08 14:40:00,11.05,11.07,11.05,11.06,115832.0,8.4378,8.4531,8.4378,8.4454,115832.0
2015-10-08 14:45:00,11.06,11.07,11.06,11.07,27468.0,8.4454,8.4531,8.4454,8.4531,27468.0
2015-10-08 14:50:00,11.06,11.06,11.05,11.05,29200.0,8.4454,8.4454,8.4378,8.4378,29200.0
2015-10-08 14:55:00,11.05,11.07,11.05,11.06,32544.0,8.4378,8.4531,8.4378,8.4454,32544.0
2015-10-08 15:00:00,11.06,11.09,11.06,11.06,48656.0,8.4454,8.4683,8.4454,8.4454,48656.0
2015-10-08 15:05:00,11.06,11.06,11.04,11.04,60884.0,8.4454,8.4454,8.4302,8.4302,60884.0
2015-10-08 15:10:00,11.04,11.05,11.02,11.04,77168.0,8.4302,8.4378,8.4149,8.4302,77168.0
2015-10-08 15:15:00,11.04,11.06,11.04,11.04,45444.0,8.4302,8.4454,8.4302,8.4302,45444.0
2015-10-08 15:20:00,11.05,11.05,11.03,11.04,52952.0,8.4378,8.4378,8.4225,8.4302,52952.0
2015-10-08 15:25:00,11.04,11.05,11.02,11.02,83732.0,8.4302,8.4378,8.4149,8.4149,83732.0
2015-10-08 15:30:00,11.02,11.03,11.02,11.02,86016.0,8.4149,8.4225,8.4149,8.4149,86016.0
2015-10-08 15:35:00,11.02,11.04,11.0,11.0,82732.0,8.4149,8.4302,8.3996,8.3996,82732.0
2015-10-08 15:40:00,11.0,11.02,11.0,11.02,102360.0,8.3996,8.4149,8.3996,8.4149,102360.0
2015-10-08 15:45:00,11.01,11.02,11.0,11.02,470672.0,8.4073,8.4149,8.3996,8.4149,470672.0
2015-10-08 15:50:00,11.02,11.02,11.01,11.01,113912.0,8.4149,8.4149,8.4073,8.4073,113912.0
2015-10-08 15:55:00,11.01,11.01,10.99,10.99,295116.0,8.4073,8.4073,8.392,8.392,295116.0
2015-10-09 09:30:00,10.93,10.99,10.9,10.93,84356.0,8.3462,8.392,8.3233,8.3462,84356.0
2015-10-09 09:35:00,10.94,10.94,10.87,10.88,38576.0,8.3538,8.3538,8.3003,8.308,38576.0
2015-10-09 09:40:00,10.89,10.92,10.87,10.91,40492.0,8.3156,8.3385,8.3003,8.3309,40492.0
2015-10-09 09:45:00,10.92,10.93,10.89,10.89,39288.0,8.3385,8.3462,8.3156,8.3156,39288.0
2015-10-09 09:50:00,10.88,10.92,10.88,10.9,45472.0,8.308,8.3385,8.308,8.3233,45472.0
2015-10-09 09:55:00,10.9,10.99,10.88,10.99,61260.0,8.3233,8.392,8.308,8.392,61260.0
2015-10-09 10:00:00,10.99,10.99,10.96,10.96,22176.0,8.392,8.392,8.3691,8.3691,22176.0
2015-10-09 10:05:00,10.96,10.96,10.91,10.92,68004.0,8.3691,8.3691,8.3309,8.3385,68004.0
2015-10-09 10:10:00,10.91,10.91,10.89,10.91,59600.0,8.3309,8.3309,8.3156,8.3309,59600.0
2015-10-09 10:15:00,10.91,10.92,10.9,10.9,74604.0,8.3309,8.3385,8.3233,8.3233,74604.0
2015-10-09 10:20:00,10.91,10.91,10.9,10.9,21032.0,8.3309,8.3309,8.3233,8.3233,21032.0
2015-10-09 10:25:00,10.9,10.95,10.9,10.93,24048.0,8.3233,8.3614,8.3233,8.3462,24048.0
2015-10-09 10:30:00,10.94,10.99,10.94,10.97,14356.0,8.3538,8.392,8.3538,8.3767,14356.0
2015-10-09 10:35:00,10.97,10.98,10.97,10.97,15192.0,8.3767,8.3843,8.3767,8.3767,15192.0
2015-10-09 10:40:00,10.96,10.98,10.96,10.97,12940.0,8.3691,8.3843,8.3691,8.3767,12940.0
2015-10-09 10:45:00,10.97,10.97,10.95,10.95,15356.0,8.3767,8.3767,8.3614,8.3614,15356.0
2015-10-09 10:50:00,10.95,10.97,10.95,10.95,17680.0,8.3614,8.3767,8.3614,8.3614,17680.0
2015-10-09 10:55:00,10.95,10.99,10.95,10.98,10192.0,8.3614,8.392,8.3614,8.3843,10192.0
2015-10-09 11:00:00,10.99,10.99,10.97,10.98,21704.0,8.392,8.392,8.3767,8.3843,21704.0
2015-10-09 11:05:00,10.98,10.99,10.98,10.99,13428.0,8.3843,8.392,8.3843,8.392,13428.0
2015-10-09 11:10:00,10.99,10.99,10.98,10.99,33956.0,8.392,8.392,8.3843,8.392,33956.0
2015-10-09 11:15:00,10.99,11.01,10.99,10.99,14044.0,8.392,8.4073,8.392,8.392,14044.0
2015-10-09 11:20:00,11.0,11.0,10.98,10.99,15416.0,8.3996,8.3996,8.3843,8.392,15416.0
2015-10-09 11:25:00,10.99,11.01,10.99,11.01,11372.0,8.392,8.4073,8.392,8.4073,11372.0
2015-10-09 11:30:00,11.02,11.03,10.99,10.99,14864.0,8.4149,8.4225,8.392,8.392,14864.0
2015-10-09 11:35:00,10.99,11.0,10.97,10.99,15004.0,8.392,8.3996,8.3767,8.392,15004.0
2015-10-09 11:40:00,10.99,10.99,10.97,10.98,10000.0,8.392,8.392,8.3767,8.3843,10000.0
2015-10-09 11:45:00,10.97,10.99,10.97,10.99,17300.0,8.3767,8.392,8.3767,8.392,17300.0
2015-10-09 11:50:00,10.99,11.0,10.97,10.98,29116.0,8.392,8.3996,8.3767,8.3843,29116.0
2015-10-09 11:55:00,10.99,10.99,10.98,10.99,10772.0,8.392,8.392,8.3843,8.392,10772.0
2015-10-09 12:00:00,10.98,10.99,10.97,10.98,13024.0,8.3843,8.392,8.3767,8.3843,13024.0
2015-10-09 12:05:00,10.97,10.98,10.96,10.98,15672.0,8.3767,8.3843,8.3691,8.3843,15672.0
2015-10-09 12:10:00,10.99,10.99,10.97,10.97,4800.0,8.392,8.392,8.3767,8.3767,4800.0
2015-10-09 12:15:00,10.97,11.0,10.97,10.99,24008.0,8.3767,8.3996,8.3767,8.392,24008.0
2015-10-09 12:20:00,11.0,11.01,10.99,11.0,27104.0,8.3996,8.4073,8.392,8.3996,27104.0
2015-10-09 12:25:00,11.01,11.01,11.0,11.01,8000.0,8.4073,8.4073,8.3996,8.4073,8000.0
2015-10-09 12:30:00,11.01,11.01,10.99,11.0,8640.0,8.4073,8.4073,8.392,8.3996,8640.0
2015-10-09 12:35:00,11.0,11.01,10.99,11.01,10356.0,8.3996,8.4073,8.392,8.4073,10356.0
2015-10-09 12:40:00,11.01,11.01,11.0,11.0,10744.0,8.4073,8.4073,8.3996,8.3996,10744.0
2015-10-09 12:45:00,11.0,11.02,11.0,11.02,7200.0,8.3996,8.4149,8.3996,8.4149,7200.0
2015-10-09 12:50:00,11.02,11.02,11.01,11.01,9600.0,8.4149,8.4149,8.4073,8.4073,9600.0
2015-10-09 12:55:00,11.02,11.03,11.02,11.02,18000.0,8.4149,8.4225,8.4149,8.4149,18000.0
2015-10-09 13:00:00,11.02,11.04,11.02,11.03,18700.0,8.4149,8.4302,8.4149,8.4225,18700.0
2015-10-09 13:05:00,11.03,11.04,11.02,11.02,24400.0,8.4225,8.4302,8.4149,8.4149,24400.0
2015-10-09 13:10:00,11.02,11.02,11.01,11.02,18640.0,8.4149,8.4149,8.4073,8.4149,18640.0
2015-10-09 13:15:00,11.02,11.03,11.01,11.02,17472.0,8.4149,8.4225,8.4073,8.4149,17472.0
2015-10-09 13:20:00,11.02,11.03,11.02,11.03,12420.0,8.4149,8.4225,8.4149,8.4225,12420.0
2015-10-09 13:25:00,11.03,11.03,11.02,11.02,19116.0,8.4225,8.4225,8.4149,8.4149,19116.0
2015-10-09 13:30:00,11.03,11.04,11.03,11.03,12904.0,8.4225,8.4302,8.4225,8.4225,12904.0
2015-10-09 13:35:00,11.03,11.06,11.03,11.04,22756.0,8.4225,8.4454,8.4225,8.4302,22756.0
2015-10-09 13:40:00,11.04,11.05,11.02,11.05,19364.0,8.4302,8.4378,8.4149,8.4378,19364.0
2015-10-09 13:45:00,11.05,11.06,11.04,11.04,15792.0,8.4378,8.4454,8.4302,8.4302,15792.0
2015-10-09 13:50:00,11.04,11.06,11.04,11.06,16488.0,8.4302,8.4454,8.4302,8.4454,16488.0
2015-10-09 13:55:00,11.06,11.07,11.06,11.06,14400.0,8.4454,8.4531,8.4454,8.4454,14400.0
2015-10-09 14:00:00,11.06,11.07,11.04,11.04,47548.0,8.4454,8.4531,8.4302,8.4302,47548.0
2015-10-09 14:05:00,11.05,11.06,11.04,11.05,7604.0,8.4378,8.4454,8.4302,8.4378,7604.0
2015-10-09 14:10:00,11.06,11.07,11.06,11.06,18280.0,8.4454,8.4531,8.4454,8.4454,18280.0
2015-10-09 14:15:00,11.06,11.07,11.05,11.05,16804.0,8.4454,8.4531,8.4378,8.4378,16804.0
2015-10-09 14:20:00,11.05,11.05,11.03,11.04,20404.0,8.4378,8.4378,8.4225,8.4302,20404.0
2015-10-09 14:25:00,11.04,11.04,11.04,11.04,12456.0,8.4302,8.4302,8.4302,8.4302,12456.0
2015-10-09 14:30:00,11.05,11.05,11.02,11.04,19784.0,8.4378,8.4378,8.4149,8.4302,19784.0
2015-10-09 14:35:00,11.03,11.04,11.02,11.03,21896.0,8.4225,8.4302,8.4149,8.4225,21896.0
2015-10-09 14:40:00,11.03,11.04,11.03,11.04,26392.0,8.4225,8.4302,8.4225,8.4302,26392.0
2015-10-09 14:45:00,11.04,11.06,11.04,11.06,16148.0,8.4302,8.4454,8.4302,8.4454,16148.0
2015-10-09 14:50:00,11.06,11.06,11.05,11.06,14076.0,8.4454,8.4454,8.4378,8.4454,14076.0
2015-10-09 14:55:00,11.06,11.08,11.06,11.08,38064.0,8.4454,8.4607,8.4454,8.4607,38064.0
2015-10-09 15:00:00,11.08,11.08,11.06,11.06,23156.0,8.4607,8.4607,8.4454,8.4454,23156.0
2015-10-09 15:05:00,11.06,11.07,11.06,11.06,40504.0,8.4454,8.4531,8.4454,8.4454,40504.0
2015-10-09 15:10:00,11.06,11.07,11.04,11.04,60968.0,8.4454,8.4531,8.4302,8.4302,60968.0
2015-10-09 15:15:00,11.04,11.04,11.04,11.04,19604.0,8.4302,8.4302,8.4302,8.4302,19604.0
2015-10-09 15:20:00,11.04,11.05,11.04,11.04,18432.0,8.4302,8.4378,8.4302,8.4302,18432.0
2015-10-09 15:25:00,11.04,11.05,11.04,11.04,23760.0,8.4302,8.4378,8.4302,8.4302,23760.0
2015-10-09 15:30:00,11.05,11.06,11.05,11.06,32988.0,8.4378,8.4454,8.4378,8.4454,32988.0
2015-10-09 15:35:00,11.06,11.06,11.05,11.05,53284.0,8.4454,8.4454,8.4378,8.4378,53284.0
2015-10-09 15:40:00,11.05,11.06,11.05,11.06,57816.0,8.4378,8.4454,8.4378,8.4454,57816.0
2015-10-09 15:45:00,11.06,11.08,11.06,11.08,109996.0,8.4454,8.4607,8.4454,8.4607,109996.0
2015-10-09 15:50:00,11.08,11.08,11.06,11.08,112088.0,8.4607,8.4607,8.4454,8.4607,112088.0
2015-10-09 15:55:00,11.08,11.12,11.07,11.09,558752.0,8.4607,8.4912,8.4531,8.4683,558752.0
2015-10-12 09:30:00,11.07,11.11,11.0,11.09,102012.0,8.4531,8.4836,8.3996,8.4683,102012.0
2015-10-12 09:35:00,11.1,11.13,11.09,11.09,59872.0,8.476,8.4989,8.4683,8.4683,59872.0
2015-10-12 09:40:00,11.1,11.12,11.08,11.1,34028.0,8.476,8.4912,8.4607,8.476,34028.0
2015-10-12 09:45:00,11.11,11.12,11.07,11.08,23268.0,8.4836,8.4912,8.4531,8.4607,23268.0
2015-10-12 09:50:00,11.08,11.08,11.04,11.04,84692.0,8.4607,8.4607,8.4302,8.4302,84692.0
2015-10-12 09:55:00,11.04,11.07,11.04,11.06,35012.0,8.4302,8.4531,8.4302,8.4454,35012.0
2015-10-12 10:00:00,11.07,11.09,11.06,11.09,46292.0,8.4531,8.4683,8.4454,8.4683,46292.0
2015-10-12 10:05:00,11.09,11.09,11.07,11.07,57664.0,8.4683,8.4683,8.4531,8.4531,57664.0
2015-10-12 10:10:00,11.07,11.08,11.06,11.07,90756.0,8.4531,8.4607,8.4454,8.4531,90756.0
2015-10-12 10:15:00,11.07,11.08,11.05,11.07,45404.0,8.4531,8.4607,8.4378,8.4531,45404.0
2015-10-12 10:20:00,11.07,11.08,11.06,11.06,21384.0,8.4531,8.4607,8.4454,8.4454,21384.0
2015-10-12 10:25:00,11.06,11.11,11.06,11.1,25152.0,8.4454,8.4836,8.4454,8.476,25152.0
2015-10-12 10:30:00,11.11,11.11,11.07,11.07,25084.0,8.4836,8.4836,8.4531,8.4531,25084.0
2015-10-12 10:35:00,11.07,11.09,11.07,11.08,27424.0,8.4531,8.4683,8.4531,8.4607,27424.0
2015-10-12 10:40:00,11.08,11.09,11.07,11.08,20556.0,8.4607,8.4683,8.4531,8.4607,20556.0
2015-10-12 10:45:00,11.08,11.09,11.06,11.09,45792.0,8.4607,8.4683,8.4454,8.4683,45792.0
2015-10-12 10:50:00,11.1,11.12,11.1,11.12,40564.0,8.476,8.4912,8.476,8.4912,40564.0
2015-10-12 10:55:00,11.12,11.13,11.12,11.12,35604.0,8.4912,8.4989,8.4912,8.4912,35604.0
2015-10-12 11:00:00,11.12,11.15,11.12,11.15,37108.0,8.4912,8.5142,8.4912,8.5142,37108.0
2015-10-12 11:05:00,11.14,11.14,11.12,11.12,36412.0,8.5065,8.5065,8.4912,8.4912,36412.0
2015-10-12 11:10:00,11.13,11.13,11.11,11.12,23776.0,8.4989,8.4989,8.4836,8.4912,23776.0
2015-10-12 11:15:00,11.13,11.13,11.12,11.12,24400.0,8.4989,8.4989,8.4912,8.4912,24400.0
2015-10-12 11:20:00,11.13,11.13,11.12,11.13,17952.0,8.4989,8.4989,8.4912,8.4989,17952.0
2015-10-12 11:25:00,11.13,11.13,11.12,11.12,25844.0,8.4989,8.4989,8.4912,8.4912,25844.0
2015-10-12 11:30:00,11.12,11.15,11.12,11.14,27668.0,8.4912,8.5142,8.4912,8.5065,27668.0
2015-10-12 11:35:00,11.15,11.16,11.14,11.15,16400.0,8.5142,8.5218,8.5065,8.5142,16400.0
2015-10-12 11:40:00,11.15,11.16,11.13,11.15,57448.0,8.5142,8.5218,8.4989,8.5142,57448.0
2015-10-12 11:45:00,11.15,11.15,11.14,11.15,28468.0,8.5142,8.5142,8.5065,8.5142,28468.0
2015-10-12 11:50:00,11.15,11.15,11.15,11.15,31936.0,8.5142,8.5142,8.5142,8.5142,31936.0
2015-10-12 11:55:00,11.15,11.15,11.14,11.14,6892.0,8.5142,8.5142,8.5065,8.5065,6892.0
2015-10-12 12:00:00,11.14,11.14,11.12,11.13,20544.0,8.5065,8.5065,8.4912,8.4989,20544.0
2015-10-12 12:05:00,11.12,11.13,11.1,11.1,16372.0,8.4912,8.4989,8.476,8.476,16372.0
2015-10-12 12:10:00,11.1,11.11,11.1,11.1,15372.0,8.476,8.4836,8.476,8.476,15372.0
2015-10-12 12:15:00,11.1,11.11,11.1,11.11,30032.0,8.476,8.4836,8.476,8.4836,30032.0
2015-10-12 12:20:00,11.11,11.11,11.1,11.1,57952.0,8.4836,8.4836,8.476,8.476,57952.0
2015-10-12 12:25:00,11.1,11.1,11.09,11.1,12000.0,8.476,8.476,8.4683,8.476,12000.0
2015-10-12 12:30:00,11.09,11.09,11.05,11.05,53444.0,8.4683,8.4683,8.4378,8.4378,53444.0
2015-10-12 12:35:00,11.05,11.05,11.03,11.03,13824.0,8.4378,8.4378,8.4225,8.4225,13824.0
2015-10-12 12:40:00,11.03,11.03,11.02,11.02,18204.0,8.4225,8.4225,8.4149,8.4149,18204.0
2015-10-12 12:45:00,11.03,11.03,11.02,11.02,17752.0,8.4225,8.4225,8.4149,8.4149,17752.0
2015-10-12 12:50:00,11.02,11.04,11.02,11.03,31420.0,8.4149,8.4302,8.4149,8.4225,31420.0
2015-10-12 12:55:00,11.03,11.03,11.02,11.02,15708.0,8.4225,8.4225,8.4149,8.4149,15708.0
2015-10-12 13:00:00,11.02,11.03,11.01,11.01,14000.0,8.4149,8.4225,8.4073,8.4073,14000.0
2015-10-12 13:05:00,11.01,11.02,11.01,11.01,22252.0,8.4073,8.4149,8.4073,8.4073,22252.0
2015-10-12 13:10:00,11.01,11.01,10.99,11.0,23348.0,8.4073,8.4073,8.392,8.3996,23348.0
2015-10-12 13:15:00,11.0,11.0,10.99,10.99,13864.0,8.3996,8.3996,8.392,8.392,13864.0
2015-10-12 13:20:00,11.0,11.02,11.0,11.02,18380.0,8.3996,8.4149,8.3996,8.4149,18380.0
2015-10-12 13:25:00,11.02,11.02,11.0,11.0,11228.0,8.4149,8.4149,8.3996,8.3996,11228.0
2015-10-12 13:30:00,11.0,11.01,11.0,11.0,26420.0,8.3996,8.4073,8.3996,8.3996,26420.0
2015-10-12 13:35:00,11.0,11.01,11.0,11.01,15200.0,8.3996,8.4073,8.3996,8.4073,15200.0
2015-10-12 13:40:00,11.01,11.02,11.01,11.01,16440.0,8.4073,8.4149,8.4073,8.4073,16440.0
2015-10-12 13:45:00,11.01,11.02,11.01,11.02,16388.0,8.4073,8.4149,8.4073,8.4149,16388.0
2015-10-12 13:50:00,11.02,11.02,11.01,11.02,12368.0,8.4149,8.4149,8.4073,8.4149,12368.0
2015-10-12 13:55:00,11.02,11.02,11.01,11.01,9200.0,8.4149,8.4149,8.4073,8.4073,9200.0
2015-10-12 14:00:00,11.01,11.02,11.01,11.01,18400.0,8.4073,8.4149,8.4073,8.4073,18400.0
2015-10-12 14:05:00,11.01,11.01,11.01,11.01,22548.0,8.4073,8.4073,8.4073,8.4073,22548.0
2015-10-12 14:10:00,11.01,11.01,11.0,11.0,18792.0,8.4073,8.4073,8.3996,8.3996,18792.0
2015-10-12 14:15:00,11.0,11.0,10.99,10.99,18480.0,8.3996,8.3996,8.392,8.392,18480.0
2015-10-12 14:20:00,10.99,10.99,10.98,10.99,16800.0,8.392,8.392,8.3843,8.392,16800.0
2015-10-12 14:25:00,10.99,10.99,10.98,10.99,38420.0,8.392,8.392,8.3843,8.392,38420.0
2015-10-12 14:30:00,10.99,10.99,10.98,10.99,27600.0,8.392,8.392,8.3843,8.392,27600.0
2015-10-12 14:35:00,10.99,10.99,10.98,10.98,46228.0,8.392,8.392,8.3843,8.3843,46228.0
2015-10-12 14:40:00,10.99,10.99,10.98,10.99,13200.0,8.392,8.392,8.3843,8.392,13200.0
2015-10-12 14:45:00,10.99,10.99,10.98,10.98,27200.0,8.392,8.392,8.3843,8.3843,27200.0
2015-10-12 14:50:00,10.99,10.99,10.99,10.99,9832.0,8.392,8.392,8.392,8.392,9832.0
2015-10-12 14:55:00,10.99,10.99,10.97,10.97,29212.0,8.392,8.392,8.3767,8.3767,29212.0
2015-10-12 15:00:00,10.97,10.98,10.97,10.97,25604.0,8.3767,8.3843,8.3767,8.3767,25604.0
2015-10-12 15:05:00,10.97,10.97,10.96,10.97,30628.0,8.3767,8.3767,8.3691,8.3767,30628.0
2015-10-12 15:10:00,10.97,10.98,10.97,10.98,24976.0,8.3767,8.3843,8.3767,8.3843,24976.0
2015-10-12 15:15:00,10.98,10.99,10.98,10.98,28480.0,8.3843,8.392,8.3843,8.3843,28480.0
2015-10-12 15:20:00,10.98,10.98,10.96,10.96,44564.0,8.3843,8.3843,8.3691,8.3691,44564.0
2015-10-12 15:25:00,10.96,10.97,10.96,10.97,12984.0,8.3691,8.3767,8.3691,8.3767,12984.0
2015-10-12 15:30:00,10.97,10.98,10.97,10.98,27008.0,8.3767,8.3843,8.3767,8.3843,27008.0
2015-10-12 15:35:00,10.98,10.99,10.97,10.98,41468.0,8.3843,8.392,8.3767,8.3843,41468.0
2015-10-12 15:40:00,10.98,10.98,10.96,10.97,41616.0,8.3843,8.3843,8.3691,8.3767,41616.0
2015-10-12 15:45:00,10.97,10.99,10.97,10.99,54068.0,8.3767,8.392,8.3767,8.392,54068.0
2015-10-12 15:50:00,10.99,10.99,10.98,10.99,67300.0,8.392,8.392,8.3843,8.392,67300.0
2015-10-12 15:55:00,10.99,10.99,10.97,10.99,124992.0,8.392,8.392,8.3767,8.392,124992.0
2015-10-13 09:30:00,10.93,10.98,10.91,10.96,54040.0,8.3462,8.3843,8.3309,8.3691,54040.0
2015-10-13 09:35:00,10.96,10.96,10.95,10.95,17932.0,8.3691,8.3691,8.3614,8.3614,17932.0
2015-10-13 09:40:00,10.95,10.96,10.94,10.94,14164.0,8.3614,8.3691,8.3538,8.3538,14164.0
2015-10-13 09:45:00,10.94,10.95,10.94,10.95,4012.0,8.3538,8.3614,8.3538,8.3614,4012.0
2015-10-13 09:50:00,10.95,10.99,10.95,10.98,21408.0,8.3614,8.392,8.3614,8.3843,21408.0
2015-10-13 09:55:00,10.98,10.99,10.97,10.99,12800.0,8.3843,8.392,8.3767,8.392,12800.0
2015-10-13 10:00:00,11.0,11.03,10.99,11.0,22400.0,8.3996,8.4225,8.392,8.3996,22400.0
2015-10-13 10:05:00,11.0,11.01,10.99,11.01,15924.0,8.3996,8.4073,8.392,8.4073,15924.0
2015-10-13 10:10:00,11.0,11.03,11.0,11.01,39500.0,8.3996,8.4225,8.3996,8.4073,39500.0
2015-10-13 10:15:00,11.01,11.01,10.99,10.99,29648.0,8.4073,8.4073,8.392,8.392,29648.0
2015-10-13 10:20:00,10.99,11.0,10.97,10.97,29072.0,8.392,8.3996,8.3767,8.3767,29072.0
2015-10-13 10:25:00,10.97,10.99,10.97,10.99,19600.0,8.3767,8.392,8.3767,8.392,19600.0
2015-10-13 10:30:00,10.99,11.0,10.98,10.99,19048.0,8.392,8.3996,8.3843,8.392,19048.0
2015-10-13 10:35:00,10.99,11.0,10.98,10.99,32932.0,8.392,8.3996,8.3843,8.392,32932.0
2015-10-13 10:40:00,10.98,10.99,10.97,10.99,14764.0,8.3843,8.392,8.3767,8.392,14764.0
2015-10-13 10:45:00,10.99,11.02,10.99,10.99,17772.0,8.392,8.4149,8.392,8.392,17772.0
2015-10-13 10:50:00,11.0,11.01,11.0,11.01,10980.0,8.3996,8.4073,8.3996,8.4073,10980.0
2015-10-13 10:55:00,11.01,11.03,11.01,11.02,16016.0,8.4073,8.4225,8.4073,8.4149,16016.0
2015-10-13 11:00:00,11.02,11.02,11.01,11.02,9716.0,8.4149,8.4149,8.4073,8.4149,9716.0
2015-10-13 11:05:00,11.03,11.03,11.01,11.02,41848.0,8.4225,8.4225,8.4073,8.4149,41848.0
2015-10-13 11:10:00,11.02,11.04,11.01,11.02,16280.0,8.4149,8.4302,8.4073,8.4149,16280.0
2015-10-13 11:15:00,11.02,11.04,11.02,11.02,14280.0,8.4149,8.4302,8.4149,8.4149,14280.0
2015-10-13 11:20:00,11.03,11.04,11.03,11.03,28948.0,8.4225,8.4302,8.4225,8.4225,28948.0
2015-10-13 11:25:00,11.02,11.02,10.99,11.0,10500.0,8.4149,8.4149,8.392,8.3996,10500.0
2015-10-13 11:30:00,10.99,11.0,10.99,10.99,16400.0,8.392,8.3996,8.392,8.392,16400.0
2015-10-13 11:35:00,10.99,11.01,10.99,11.0,12572.0,8.392,8.4073,8.392,8.3996,12572.0
2015-10-13 11:40:00,11.0,11.01,10.98,10.99,21128.0,8.3996,8.4073,8.3843,8.392,21128.0
2015-10-13 11:45:00,10.99,11.0,10.99,11.0,16476.0,8.392,8.3996,8.392,8.3996,16476.0
2015-10-13 11:50:00,10.99,10.99,10.97,10.97,10760.0,8.392,8.392,8.3767,8.3767,10760.0
2015-10-13 11:55:00,10.97,10.98,10.97,10.98,7600.0,8.3767,8.3843,8.3767,8.3843,7600.0
2015-10-13 12:00:00,10.98,10.98,10.96,10.97,14800.0,8.3843,8.3843,8.3691,8.3767,14800.0
2015-10-13 12:05:00,10.97,10.97,10.97,10.97,12712.0,8.3767,8.3767,8.3767,8.3767,12712.0
2015-10-13 12:10:00,10.97,10.97,10.96,10.96,15200.0,8.3767,8.3767,8.3691,8.3691,15200.0
2015-10-13 12:15:00,10.97,10.97,10.95,10.95,13600.0,8.3767,8.3767,8.3614,8.3614,13600.0
2015-10-13 12:20:00,10.96,10.96,10.95,10.95,8000.0,8.3691,8.3691,8.3614,8.3614,8000.0
2015-10-13 12:25:00,10.95,10.96,10.95,10.95,17200.0,8.3614,8.3691,8.3614,8.3614,17200.0
2015-10-13 12:30:00,10.95,10.96,10.95,10.96,9476.0,8.3614,8.3691,8.3614,8.3691,9476.0
2015-10-13 12:35:00,10.96,10.96,10.95,10.96,10800.0,8.3691,8.3691,8.3614,8.3691,10800.0
2015-10-13 12:40:00,10.96,10.96,10.95,10.95,6000.0,8.3691,8.3691,8.3614,8.3614,6000.0
2015-10-13 12:45:00,10.96,10.96,10.94,10.94,12552.0,8.3691,8.3691,8.3538,8.3538,12552.0
2015-10-13 12:50:00,10.94,10.94,10.93,10.93,8400.0,8.3538,8.3538,8.3462,8.3462,8400.0
2015-10-13 12:55:00,10.93,10.93,10.92,10.92,10000.0,8.3462,8.3462,8.3385,8.3385,10000.0
2015-10-13 13:00:00,10.92,10.93,10.91,10.93,20628.0,8.3385,8.3462,8.3309,8.3462,20628.0
2015-10-13 13:05:00,10.93,10.93,10.9,10.9,23532.0,8.3462,8.3462,8.3233,8.3233,23532.0
2015-10-13 13:10:00,10.9,10.9,10.87,10.88,46956.0,8.3233,8.3233,8.3003,8.308,46956.0
2015-10-13 13:15:00,10.88,10.89,10.88,10.89,21756.0,8.308,8.3156,8.308,8.3156,21756.0
2015-10-13 13:20:00,10.89,10.89,10.88,10.88,16400.0,8.3156,8.3156,8.308,8.308,16400.0
2015-10-13 13:25:00,10.88,10.9,10.88,10.9,11872.0,8.308,8.3233,8.308,8.3233,11872.0
2015-10-13 13:30:00,10.9,10.9,10.88,10.89,10600.0,8.3233,8.3233,8.308,8.3156,10600.0
2015-10-13 13:35:00,10.88,10.88,10.87,10.88,9200.0,8.308,8.308,8.3003,8.308,9200.0
2015-10-13 13:40:00,10.87,10.88,10.87,10.88,13184.0,8.3003,8.308,8.3003,8.308,13184.0
2015-10-13 13:45:00,10.88,10.89,10.87,10.89,24436.0,8.308,8.3156,8.3003,8.3156,24436.0
2015-10-13 13:50:00,10.89,10.91,10.89,10.91,9968.0,8.3156,8.3309,8.3156,8.3309,9968.0
2015-10-13 13:55:00,10.91,10.92,10.9,10.91,25472.0,8.3309,8.3385,8.3233,8.3309,25472.0
2015-10-13 14:00:00,10.9,10.9,10.9,10.9,13600.0,8.3233,8.3233,8.3233,8.3233,13600.0
2015-10-13 14:05:00,10.9,10.91,10.9,10.9,32828.0,8.3233,8.3309,8.3233,8.3233,32828.0
2015-10-13 14:10:00,10.9,10.9,10.9,10.9,36088.0,8.3233,8.3233,8.3233,8.3233,36088.0
2015-10-13 14:15:00,10.9,10.9,10.9,10.9,19200.0,8.3233,8.3233,8.3233,8.3233,19200.0
2015-10-13 14:20:00,10.9,10.91,10.9,10.9,60632.0,8.3233,8.3309,8.3233,8.3233,60632.0
2015-10-13 14:25:00,10.9,10.9,10.88,10.88,44200.0,8.3233,8.3233,8.308,8.308,44200.0
2015-10-13 14:30:00,10.88,10.88,10.86,10.86,24568.0,8.308,8.308,8.2927,8.2927,24568.0
2015-10-13 14:35:00,10.86,10.87,10.86,10.86,19820.0,8.2927,8.3003,8.2927,8.2927,19820.0
2015-10-13 14:40:00,10.86,10.86,10.85,10.85,18328.0,8.2927,8.2927,8.2851,8.2851,18328.0
2015-10-13 14:45:00,10.86,10.88,10.86,10.88,14180.0,8.2927,8.308,8.2927,8.308,14180.0
2015-10-13 14:50:00,10.88,10.89,10.88,10.88,31040.0,8.308,8.3156,8.308,8.308,31040.0
2015-10-13 14:55:00,10.89,10.91,10.88,10.9,17076.0,8.3156,8.3309,8.308,8.3233,17076.0
2015-10-13 15:00:00,10.9,10.91,10.9,10.9,11200.0,8.3233,8.3309,8.3233,8.3233,11200.0
2015-10-13 15:05:00,10.9,10.9,10.88,10.89,35020.0,8.3233,8.3233,8.308,8.3156,35020.0
2015-10-13 15:10:00,10.89,10.89,10.87,10.88,19124.0,8.3156,8.3156,8.3003,8.308,19124.0
2015-10-13 15:15:00,10.88,10.88,10.87,10.87,34180.0,8.308,8.308,8.3003,8.3003,34180.0
2015-10-13 15:20:00,10.87,10.88,10.86,10.87,35336.0,8.3003,8.308,8.2927,8.3003,35336.0
2015-10-13 15:25:00,10.87,10.88,10.87,10.87,34724.0,8.3003,8.308,8.3003,8.3003,34724.0
2015-10-13 15:30:00,10.87,10.88,10.87,10.87,35048.0,8.3003,8.308,8.3003,8.3003,35048.0
2015-10-13 15:35:00,10.86,10.87,10.86,10.87,33072.0,8.2927,8.3003,8.2927,8.3003,33072.0
2015-10-13 15:40:00,10.87,10.88,10.86,10.87,66288.0,8.3003,8.308,8.2927,8.3003,66288.0
2015-10-13 15:45:00,10.88,10.88,10.87,10.88,84936.0,8.308,8.308,8.3003,8.308,84936.0
2015-10-13 15:50:00,10.88,10.89,10.88,10.88,91460.0,8.308,8.3156,8.308,8.308,91460.0
2015-10-13 15:55:00,10.89,10.89,10.87,10.88,165028.0,8.3156,8.3156,8.3003,8.308,165028.0
2015-10-14 09:30:00,10.87,10.93,10.84,10.84,48024.0,8.3003,8.3462,8.2774,8.2774,48024.0
2015-10-14 09:35:00,10.84,10.87,10.82,10.87,38016.0,8.2774,8.3003,8.2622,8.3003,38016.0
2015-10-14 09:40:00,10.86,10.86,10.83,10.85,48180.0,8.2927,8.2927,8.2698,8.2851,48180.0
2015-10-14 09:45:00,10.86,10.87,10.85,10.86,16604.0,8.2927,8.3003,8.2851,8.2927,16604.0
2015-10-14 09:50:00,10.86,10.86,10.84,10.85,25120.0,8.2927,8.2927,8.2774,8.2851,25120.0
2015-10-14 09:55:00,10.85,10.88,10.85,10.88,11184.0,8.2851,8.308,8.2851,8.308,11184.0
2015-10-14 10:00:00,10.88,10.88,10.87,10.88,13756.0,8.308,8.308,8.3003,8.308,13756.0
2015-10-14 10:05:00,10.88,10.89,10.84,10.85,11872.0,8.308,8.3156,8.2774,8.2851,11872.0
2015-10-14 10:10:00,10.85,10.86,10.85,10.86,7624.0,8.2851,8.2927,8.2851,8.2927,7624.0
2015-10-14 10:15:00,10.85,10.86,10.83,10.83,20472.0,8.2851,8.2927,8.2698,8.2698,20472.0
2015-10-14 10:20:00,10.83,10.83,10.81,10.81,14552.0,8.2698,8.2698,8.2545,8.2545,14552.0
2015-10-14 10:25:00,10.8,10.81,10.79,10.8,16772.0,8.2469,8.2545,8.2393,8.2469,16772.0
2015-10-14 10:30:00,10.8,10.83,10.79,10.82,24656.0,8.2469,8.2698,8.2393,8.2622,24656.0
2015-10-14 10:35:00,10.81,10.83,10.79,10.79,15748.0,8.2545,8.2698,8.2393,8.2393,15748.0
2015-10-14 10:40:00,10.79,10.8,10.78,10.79,9852.0,8.2393,8.2469,8.2316,8.2393,9852.0
2015-10-14 10:45:00,10.79,10.79,10.71,10.72,72200.0,8.2393,8.2393,8.1782,8.1858,72200.0
2015-10-14 10:50:00,10.71,10.74,10.71,10.72,26808.0,8.1782,8.2011,8.1782,8.1858,26808.0
2015-10-14 10:55:00,10.71,10.72,10.7,10.72,31180.0,8.1782,8.1858,8.1705,8.1858,31180.0
2015-10-14 11:00:00,10.71,10.73,10.7,10.73,34796.0,8.1782,8.1934,8.1705,8.1934,34796.0
2015-10-14 11:05:00,10.72,10.72,10.69,10.71,19628.0,8.1858,8.1858,8.1629,8.1782,19628.0
2015-10-14 11:10:00,10.71,10.72,10.69,10.71,18500.0,8.1782,8.1858,8.1629,8.1782,18500.0
2015-10-14 11:15:00,10.69,10.72,10.68,10.69,24660.0,8.1629,8.1858,8.1553,8.1629,24660.0
2015-10-14 11:20:00,10.69,10.76,10.68,10.75,55512.0,8.1629,8.2163,8.1553,8.2087,55512.0
2015-10-14 11:25:00,10.75,10.75,10.72,10.74,16188.0,8.2087,8.2087,8.1858,8.2011,16188.0
2015-10-14 11:30:00,10.74,10.74,10.71,10.73,29624.0,8.2011,8.2011,8.1782,8.1934,29624.0
2015-10-14 11:35:00,10.73,10.74,10.71,10.72,28000.0,8.1934,8.2011,8.1782,8.1858,28000.0
2015-10-14 11:40:00,10.72,10.73,10.71,10.72,16128.0,8.1858,8.1934,8.1782,8.1858,16128.0
2015-10-14 11:45:00,10.71,10.72,10.71,10.72,17388.0,8.1782,8.1858,8.1782,8.1858,17388.0
2015-10-14 11:50:00,10.72,10.76,10.72,10.73,18284.0,8.1858,8.2163,8.1858,8.1934,18284.0
2015-10-14 11:55:00,10.73,10.74,10.72,10.73,15044.0,8.1934,8.2011,8.1858,8.1934,15044.0
2015-10-14 12:00:00,10.73,10.75,10.72,10.74,27620.0,8.1934,8.2087,8.1858,8.2011,27620.0
2015-10-14 12:05:00,10.74,10.75,10.73,10.73,18580.0,8.2011,8.2087,8.1934,8.1934,18580.0
2015-10-14 12:10:00,10.73,10.73,10.72,10.73,23248.0,8.1934,8.1934,8.1858,8.1934,23248.0
2015-10-14 12:15:00,10.72,10.74,10.72,10.74,21700.0,8.1858,8.2011,8.1858,8.2011,21700.0
2015-10-14 12:20:00,10.74,10.75,10.73,10.75,19996.0,8.2011,8.2087,8.1934,8.2087,19996.0
2015-10-14 12:25:00,10.75,10.75,10.74,10.75,9244.0,8.2087,8.2087,8.2011,8.2087,9244.0
2015-10-14 12:30:00,10.74,10.75,10.74,10.74,34816.0,8.2011,8.2087,8.2011,8.2011,34816.0
2015-10-14 12:35:00,10.74,10.78,10.74,10.77,79524.0,8.2011,8.2316,8.2011,8.224,79524.0
2015-10-14 12:40:00,10.77,10.78,10.75,10.76,29652.0,8.224,8.2316,8.2087,8.2163,29652.0
2015-10-14 12:45:00,10.76,10.78,10.76,10.77,20592.0,8.2163,8.2316,8.2163,8.224,20592.0
2015-10-14 12:50:00,10.76,10.79,10.76,10.78,26400.0,8.2163,8.2393,8.2163,8.2316,26400.0
2015-10-14 12:55:00,10.79,10.79,10.78,10.79,75996.0,8.2393,8.2393,8.2316,8.2393,75996.0
2015-10-14 13:00:00,10.8,10.8,10.78,10.8,43388.0,8.2469,8.2469,8.2316,8.2469,43388.0
2015-10-14 13:05:00,10.8,10.81,10.78,10.8,160424.0,8.2469,8.2545,8.2316,8.2469,160424.0
2015-10-14 13:10:00,10.8,10.81,10.79,10.79,31304.0,8.2469,8.2545,8.2393,8.2393,31304.0
2015-10-14 13:15:00,10.8,10.81,10.8,10.81,15616.0,8.2469,8.2545,8.2469,8.2545,15616.0
2015-10-14 13:20:00,10.8,10.81,10.8,10.81,37224.0,8.2469,8.2545,8.2469,8.2545,37224.0
2015-10-14 13:25:00,10.81,10.81,10.79,10.79,15912.0,8.2545,8.2545,8.2393,8.2393,15912.0
2015-10-14 13:30:00,10.79,10.82,10.79,10.81,43092.0,8.2393,8.2622,8.2393,8.2545,43092.0
2015-10-14 13:35:00,10.82,10.82,10.81,10.82,17040.0,8.2622,8.2622,8.2545,8.2622,17040.0
2015-10-14 13:40:00,10.82,10.82,10.8,10.81,21908.0,8.2622,8.2622,8.2469,8.2545,21908.0
2015-10-14 13:45:00,10.81,10.81,10.8,10.81,27516.0,8.2545,8.2545,8.2469,8.2545,27516.0
2015-10-14 13:50:00,10.81,10.83,10.8,10.83,21168.0,8.2545,8.2698,8.2469,8.2698,21168.0
2015-10-14 13:55:00,10.83,10.83,10.8,10.81,38652.0,8.2698,8.2698,8.2469,8.2545,38652.0
2015-10-14 14:00:00,10.81,10.82,10.79,10.8,20048.0,8.2545,8.2622,8.2393,8.2469,20048.0
2015-10-14 14:05:00,10.8,10.81,10.76,10.77,50992.0,8.2469,8.2545,8.2163,8.224,50992.0
2015-10-14 14:10:00,10.77,10.77,10.75,10.77,26032.0,8.224,8.224,8.2087,8.224,26032.0
2015-10-14 14:15:00,10.76,10.77,10.75,10.76,25264.0,8.2163,8.224,8.2087,8.2163,25264.0
2015-10-14 14:20:00,10.76,10.77,10.76,10.76,20428.0,8.2163,8.224,8.2163,8.2163,20428.0
2015-10-14 14:25:00,10.76,10.77,10.74,10.75,15644.0,8.2163,8.224,8.2011,8.2087,15644.0
2015-10-14 14:30:00,10.75,10.77,10.74,10.76,28848.0,8.2087,8.224,8.2011,8.2163,28848.0
2015-10-14 14:35:00,10.76,10.77,10.74,10.76,19520.0,8.2163,8.224,8.2011,8.2163,19520.0
2015-10-14 14:40:00,10.76,10.76,10.75,10.75,19144.0,8.2163,8.2163,8.2087,8.2087,19144.0
2015-10-14 14:45:00,10.74,10.76,10.74,10.76,23248.0,8.2011,8.2163,8.2011,8.2163,23248.0
2015-10-14 14:50:00,10.76,10.77,10.75,10.76,28008.0,8.2163,8.224,8.2087,8.2163,28008.0
2015-10-14 14:55:00,10.77,10.77,10.76,10.76,22276.0,8.224,8.224,8.2163,8.2163,22276.0
2015-10-14 15:00:00,10.76,10.77,10.76,10.77,14076.0,8.2163,8.224,8.2163,8.224,14076.0
2015-10-14 15:05:00,10.77,10.78,10.75,10.76,20460.0,8.224,8.2316,8.2087,8.2163,20460.0
2015-10-14 15:10:00,10.76,10.77,10.75,10.75,11836.0,8.2163,8.224,8.2087,8.2087,11836.0
2015-10-14 15:15:00,10.75,10.75,10.74,10.74,28188.0,8.2087,8.2087,8.2011,8.2011,28188.0
2015-10-14 15:20:00,10.73,10.74,10.72,10.74,18044.0,8.1934,8.2011,8.1858,8.2011,18044.0
2015-10-14 15:25:00,10.74,10.75,10.74,10.74,21572.0,8.2011,8.2087,8.2011,8.2011,21572.0
2015-10-14 15:30:00,10.74,10.77,10.74,10.76,39308.0,8.2011,8.224,8.2011,8.2163,39308.0
2015-10-14 15:35:00,10.76,10.77,10.75,10.76,40088.0,8.2163,8.224,8.2087,8.2163,40088.0
2015-10-14 15:40:00,10.76,10.77,10.75,10.75,40412.0,8.2163,8.224,8.2087,8.2087,40412.0
2015-10-14 15:45:00,10.75,10.77,10.74,10.76,82216.0,8.2087,8.224,8.2011,8.2163,82216.0
2015-10-14 15:50:00,10.76,10.76,10.74,10.74,68532.0,8.2163,8.2163,8.2011,8.2011,68532.0
2015-10-14 15:55:00,10.74,10.77,10.74,10.76,165044.0,8.2011,8.224,8.2011,8.2163,165044.0
2015-10-15 09:30:00,10.81,10.85,10.73,10.8,55800.0,8.2545,8.2851,8.1934,8.2469,55800.0
2015-10-15 09:35:00,10.79,10.79,10.75,10.77,13940.0,8.2393,8.2393,8.2087,8.224,13940.0
2015-10-15 09:40:00,10.76,10.8,10.76,10.78,11036.0,8.2163,8.2469,8.2163,8.2316,11036.0
2015-10-15 09:45:00,10.79,10.79,10.77,10.77,9996.0,8.2393,8.2393,8.224,8.224,9996.0
2015-10-15 09:50:00,10.77,10.78,10.74,10.76,10800.0,8.224,8.2316,8.2011,8.2163,10800.0
2015-10-15 09:55:00,10.76,10.81,10.76,10.81,14800.0,8.2163,8.2545,8.2163,8.2545,14800.0
2015-10-15 10:00:00,10.82,10.84,10.81,10.81,23800.0,8.2622,8.2774,8.2545,8.2545,23800.0
2015-10-15 10:05:00,10.82,10.82,10.79,10.82,28056.0,8.2622,8.2622,8.2393,8.2622,28056.0
2015-10-15 10:10:00,10.82,10.84,10.81,10.82,31944.0,8.2622,8.2774,8.2545,8.2622,31944.0
2015-10-15 10:15:00,10.82,10.83,10.79,10.8,11460.0,8.2622,8.2698,8.2393,8.2469,11460.0
2015-10-15 10:20:00,10.81,10.81,10.8,10.81,12528.0,8.2545,8.2545,8.2469,8.2545,12528.0
2015-10-15 10:25:00,10.8,10.81,10.8,10.8,7200.0,8.2469,8.2545,8.2469,8.2469,7200.0
2015-10-15 10:30:00,10.8,10.82,10.79,10.82,30444.0,8.2469,8.2622,8.2393,8.2622,30444.0
2015-10-15 10:35:00,10.83,10.86,10.83,10.85,11480.0,8.2698,8.2927,8.2698,8.2851,11480.0
2015-10-15 10:40:00,10.85,10.86,10.84,10.86,18104.0,8.2851,8.2927,8.2774,8.2927,18104.0
2015-10-15 10:45:00,10.85,10.87,10.85,10.87,15200.0,8.2851,8.3003,8.2851,8.3003,15200.0
2015-10-15 10:50:00,10.87,10.88,10.86,10.87,27996.0,8.3003,8.308,8.2927,8.3003,27996.0
2015-10-15 10:55:00,10.87,10.88,10.87,10.88,19000.0,8.3003,8.308,8.3003,8.308,19000.0
2015-10-15 11:00:00,10.88,10.91,10.87,10.9,43000.0,8.308,8.3309,8.3003,8.3233,43000.0
2015-10-15 11:05:00,10.9,10.91,10.87,10.87,18340.0,8.3233,8.3309,8.3003,8.3003,18340.0
2015-10-15 11:10:00,10.87,10.87,10.84,10.84,25316.0,8.3003,8.3003,8.2774,8.2774,25316.0
2015-10-15 11:15:00,10.83,10.83,10.81,10.81,9468.0,8.2698,8.2698,8.2545,8.2545,9468.0
2015-10-15 11:20:00,10.81,10.81,10.8,10.81,13964.0,8.2545,8.2545,8.2469,8.2545,13964.0
2015-10-15 11:25:00,10.81,10.85,10.81,10.83,35740.0,8.2545,8.2851,8.2545,8.2698,35740.0
2015-10-15 11:30:00,10.83,10.83,10.81,10.81,10504.0,8.2698,8.2698,8.2545,8.2545,10504.0
2015-10-15 11:35:00,10.81,10.81,10.79,10.79,19316.0,8.2545,8.2545,8.2393,8.2393,19316.0
2015-10-15 11:40:00,10.79,10.79,10.77,10.77,16028.0,8.2393,8.2393,8.224,8.224,16028.0
2015-10-15 11:45:00,10.77,10.77,10.75,10.75,8628.0,8.224,8.224,8.2087,8.2087,8628.0
2015-10-15 11:50:00,10.74,10.75,10.73,10.74,14948.0,8.2011,8.2087,8.1934,8.2011,14948.0
2015-10-15 11:55:00,10.73,10.74,10.72,10.74,18000.0,8.1934,8.2011,8.1858,8.2011,18000.0
2015-10-15 12:00:00,10.74,10.76,10.74,10.75,25856.0,8.2011,8.2163,8.2011,8.2087,25856.0
2015-10-15 12:05:00,10.75,10.75,10.72,10.72,18784.0,8.2087,8.2087,8.1858,8.1858,18784.0
2015-10-15 12:10:00,10.72,10.75,10.71,10.75,17304.0,8.1858,8.2087,8.1782,8.2087,17304.0
2015-10-15 12:15:00,10.75,10.77,10.75,10.77,8944.0,8.2087,8.224,8.2087,8.224,8944.0
2015-10-15 12:20:00,10.78,10.79,10.78,10.79,12340.0,8.2316,8.2393,8.2316,8.2393,12340.0
2015-10-15 12:25:00,10.78,10.79,10.78,10.79,6400.0,8.2316,8.2393,8.2316,8.2393,6400.0
2015-10-15 12:30:00,10.79,10.79,10.78,10.79,9648.0,8.2393,8.2393,8.2316,8.2393,9648.0
2015-10-15 12:35:00,10.79,10.79,10.78,10.79,13472.0,8.2393,8.2393,8.2316,8.2393,13472.0
2015-10-15 12:40:00,10.79,10.79,10.78,10.78,44684.0,8.2393,8.2393,8.2316,8.2316,44684.0
2015-10-15 12:45:00,10.78,10.78,10.74,10.74,14392.0,8.2316,8.2316,8.2011,8.2011,14392.0
2015-10-15 12:50:00,10.75,10.75,10.73,10.74,20052.0,8.2087,8.2087,8.1934,8.2011,20052.0
2015-10-15 12:55:00,10.74,10.74,10.73,10.74,10140.0,8.2011,8.2011,8.1934,8.2011,10140.0
2015-10-15 13:00:00,10.74,10.75,10.74,10.75,13600.0,8.2011,8.2087,8.2011,8.2087,13600.0
2015-10-15 13:05:00,10.75,10.77,10.74,10.75,32180.0,8.2087,8.224,8.2011,8.2087,32180.0
2015-10-15 13:10:00,10.74,10.74,10.74,10.74,12352.0,8.2011,8.2011,8.2011,8.2011,12352.0
2015-10-15 13:15:00,10.75,10.76,10.75,10.76,13200.0,8.2087,8.2163,8.2087,8.2163,13200.0
2015-10-15 13:20:00,10.77,10.8,10.75,10.79,66500.0,8.224,8.2469,8.2087,8.2393,66500.0
2015-10-15 13:25:00,10.79,10.81,10.78,10.79,86844.0,8.2393,8.2545,8.2316,8.2393,86844.0
2015-10-15 13:30:00,10.79,10.79,10.78,10.79,16120.0,8.2393,8.2393,8.2316,8.2393,16120.0
2015-10-15 13:35:00,10.79,10.8,10.79,10.8,16000.0,8.2393,8.2469,8.2393,8.2469,16000.0
2015-10-15 13:40:00,10.8,10.8,10.79,10.8,10568.0,8.2469,8.2469,8.2393,8.2469,10568.0
2015-10-15 13:45:00,10.8,10.8,10.8,10.8,12296.0,8.2469,8.2469,8.2469,8.2469,12296.0
2015-10-15 13:50:00,10.8,10.81,10.8,10.81,14008.0,8.2469,8.2545,8.2469,8.2545,14008.0
2015-10-15 13:55:00,10.81,10.81,10.81,10.81,23696.0,8.2545,8.2545,8.2545,8.2545,23696.0
2015-10-15 14:00:00,10.81,10.82,10.8,10.81,14012.0,8.2545,8.2622,8.2469,8.2545,14012.0
2015-10-15 14:05:00,10.81,10.81,10.81,10.81,5992.0,8.2545,8.2545,8.2545,8.2545,5992.0
2015-10-15 14:10:00,10.81,10.82,10.8,10.82,18144.0,8.2545,8.2622,8.2469,8.2622,18144.0
2015-10-15 14:15:00,10.82,10.84,10.82,10.84,20800.0,8.2622,8.2774,8.2622,8.2774,20800.0
2015-10-15 14:20:00,10.84,10.85,10.84,10.85,14704.0,8.2774,8.2851,8.2774,8.2851,14704.0
2015-10-15 14:25:00,10.86,10.86,10.85,10.86,18620.0,8.2927,8.2927,8.2851,8.2927,18620.0
2015-10-15 14:30:00,10.86,10.88,10.86,10.88,22104.0,8.2927,8.308,8.2927,8.308,22104.0
2015-10-15 14:35:00,10.88,10.88,10.86,10.88,27100.0,8.308,8.308,8.2927,8.308,27100.0
2015-10-15 14:40:00,10.88,10.9,10.88,10.89,23720.0,8.308,8.3233,8.308,8.3156,23720.0
2015-10-15 14:45:00,10.89,10.89,10.88,10.89,17660.0,8.3156,8.3156,8.308,8.3156,17660.0
2015-10-15 14:50:00,10.89,10.9,10.88,10.9,10440.0,8.3156,8.3233,8.308,8.3233,10440.0
2015-10-15 14:55:00,10.89,10.9,10.89,10.9,20800.0,8.3156,8.3233,8.3156,8.3233,20800.0
2015-10-15 15:00:00,10.9,10.92,10.9,10.92,20268.0,8.3233,8.3385,8.3233,8.3385,20268.0
2015-10-15 15:05:00,10.91,10.91,10.88,10.88,17772.0,8.3309,8.3309,8.308,8.308,17772.0
2015-10-15 15:10:00,10.88,10.89,10.88,10.88,26764.0,8.308,8.3156,8.308,8.308,26764.0
2015-10-15 15:15:00,10.88,10.92,10.88,10.92,28764.0,8.308,8.3385,8.308,8.3385,28764.0
2015-10-15 15:20:00,10.93,10.94,10.93,10.94,45272.0,8.3462,8.3538,8.3462,8.3538,45272.0
2015-10-15 15:25:00,10.94,10.95,10.93,10.94,49056.0,8.3538,8.3614,8.3462,8.3538,49056.0
2015-10-15 15:30:00,10.94,10.96,10.94,10.96,59804.0,8.3538,8.3691,8.3538,8.3691,59804.0
2015-10-15 15:35:00,10.96,10.98,10.96,10.97,88424.0,8.3691,8.3843,8.3691,8.3767,88424.0
2015-10-15 15:40:00,10.97,10.98,10.97,10.98,69820.0,8.3767,8.3843,8.3767,8.3843,69820.0
2015-10-15 15:45:00,10.98,10.99,10.97,10.97,114736.0,8.3843,8.392,8.3767,8.3767,114736.0
2015-10-15 15:50:00,10.97,10.99,10.97,10.99,156168.0,8.3767,8.392,8.3767,8.392,156168.0
2015-10-15 15:55:00,10.99,10.99,10.97,10.97,365204.0,8.392,8.392,8.3767,8.3767,365204.0
2015-10-16 09:30:00,11.07,11.11,11.05,11.08,156452.0,8.4531,8.4836,8.4378,8.4607,156452.0
2015-10-16 09:35:00,11.06,11.06,10.98,10.99,32412.0,8.4454,8.4454,8.3843,8.392,32412.0
2015-10-16 09:40:00,11.0,11.01,10.93,10.93,49964.0,8.3996,8.4073,8.3462,8.3462,49964.0
2015-10-16 09:45:00,10.93,10.97,10.92,10.97,25344.0,8.3462,8.3767,8.3385,8.3767,25344.0
2015-10-16 09:50:00,10.97,10.99,10.96,10.96,22728.0,8.3767,8.392,8.3691,8.3691,22728.0
2015-10-16 09:55:00,10.95,11.03,10.95,11.03,29332.0,8.3614,8.4225,8.3614,8.4225,29332.0
2015-10-16 10:00:00,11.03,11.05,10.97,10.97,36356.0,8.4225,8.4378,8.3767,8.3767,36356.0
2015-10-16 10:05:00,10.98,10.98,10.94,10.96,39332.0,8.3843,8.3843,8.3538,8.3691,39332.0
2015-10-16 10:10:00,10.95,10.99,10.94,10.96,24740.0,8.3614,8.392,8.3538,8.3691,24740.0
2015-10-16 10:15:00,10.95,10.97,10.95,10.96,19696.0,8.3614,8.3767,8.3614,8.3691,19696.0
2015-10-16 10:20:00,10.96,10.97,10.93,10.96,25208.0,8.3691,8.3767,8.3462,8.3691,25208.0
2015-10-16 10:25:00,10.95,10.95,10.9,10.92,85704.0,8.3614,8.3614,8.3233,8.3385,85704.0
2015-10-16 10:30:00,10.91,10.92,10.9,10.9,23880.0,8.3309,8.3385,8.3233,8.3233,23880.0
2015-10-16 10:35:00,10.9,10.96,10.9,10.96,15280.0,8.3233,8.3691,8.3233,8.3691,15280.0
2015-10-16 10:40:00,10.96,11.02,10.96,11.0,38000.0,8.3691,8.4149,8.3691,8.3996,38000.0
2015-10-16 10:45:00,10.99,11.03,10.98,11.03,30016.0,8.392,8.4225,8.3843,8.4225,30016.0
2015-10-16 10:50:00,11.03,11.08,11.0,11.05,59424.0,8.4225,8.4607,8.3996,8.4378,59424.0
2015-10-16 10:55:00,11.05,11.06,11.02,11.04,38708.0,8.4378,8.4454,8.4149,8.4302,38708.0
2015-10-16 11:00:00,11.03,11.04,11.0,11.03,47424.0,8.4225,8.4302,8.3996,8.4225,47424.0
2015-10-16 11:05:00,11.02,11.02,10.97,11.0,33524.0,8.4149,8.4149,8.3767,8.3996,33524.0
2015-10-16 11:10:00,10.99,10.99,10.94,10.96,28964.0,8.392,8.392,8.3538,8.3691,28964.0
2015-10-16 11:15:00,10.96,10.97,10.95,10.97,8736.0,8.3691,8.3767,8.3614,8.3767,8736.0
2015-10-16 11:20:00,10.97,10.97,10.95,10.97,9600.0,8.3767,8.3767,8.3614,8.3767,9600.0
2015-10-16 11:25:00,10.97,10.97,10.96,10.96,16400.0,8.3767,8.3767,8.3691,8.3691,16400.0
2015-10-16 11:30:00,10.97,10.97,10.96,10.97,18364.0,8.3767,8.3767,8.3691,8.3767,18364.0
2015-10-16 11:35:00,10.97,10.98,10.96,10.96,9128.0,8.3767,8.3843,8.3691,8.3691,9128.0
2015-10-16 11:40:00,10.95,10.97,10.95,10.96,10800.0,8.3614,8.3767,8.3614,8.3691,10800.0
2015-10-16 11:45:00,10.96,10.99,10.96,10.99,8900.0,8.3691,8.392,8.3691,8.392,8900.0
2015-10-16 11:50:00,10.98,11.0,10.97,10.99,26788.0,8.3843,8.3996,8.3767,8.392,26788.0
2015-10-16 11:55:00,10.99,11.0,10.99,11.0,6800.0,8.392,8.3996,8.392,8.3996,6800.0
2015-10-16 12:00:00,11.01,11.01,10.98,10.98,25952.0,8.4073,8.4073,8.3843,8.3843,25952.0
2015-10-16 12:05:00,10.99,10.99,10.97,10.99,28800.0,8.392,8.392,8.3767,8.392,28800.0
2015-10-16 12:10:00,10.99,10.99,10.97,10.98,10400.0,8.392,8.392,8.3767,8.3843,10400.0
2015-10-16 12:15:00,10.98,10.98,10.96,10.97,11408.0,8.3843,8.3843,8.3691,8.3767,11408.0
2015-10-16 12:20:00,10.98,10.99,10.97,10.97,22360.0,8.3843,8.392,8.3767,8.3767,22360.0
2015-10-16 12:25:00,10.98,10.98,10.97,10.97,39468.0,8.3843,8.3843,8.3767,8.3767,39468.0
2015-10-16 12:30:00,10.97,10.98,10.97,10.97,22648.0,8.3767,8.3843,8.3767,8.3767,22648.0
2015-10-16 12:35:00,10.97,10.98,10.97,10.97,14024.0,8.3767,8.3843,8.3767,8.3767,14024.0
2015-10-16 12:40:00,10.97,10.99,10.97,10.97,18428.0,8.3767,8.392,8.3767,8.3767,18428.0
2015-10-16 12:45:00,10.97,10.99,10.97,10.98,19924.0,8.3767,8.392,8.3767,8.3843,19924.0
2015-10-16 12:50:00,10.99,10.99,10.98,10.99,8000.0,8.392,8.392,8.3843,8.392,8000.0
2015-10-16 12:55:00,10.99,10.99,10.98,10.98,10000.0,8.392,8.392,8.3843,8.3843,10000.0
2015-10-16 13:00:00,10.98,10.98,10.96,10.97,6400.0,8.3843,8.3843,8.3691,8.3767,6400.0
2015-10-16 13:05:00,10.97,10.97,10.94,10.96,19400.0,8.3767,8.3767,8.3538,8.3691,19400.0
2015-10-16 13:10:00,10.96,10.97,10.96,10.97,6000.0,8.3691,8.3767,8.3691,8.3767,6000.0
2015-10-16 13:15:00,10.96,10.97,10.96,10.97,3200.0,8.3691,8.3767,8.3691,8.3767,3200.0
2015-10-16 13:20:00,10.97,10.98,10.96,10.96,59376.0,8.3767,8.3843,8.3691,8.3691,59376.0
2015-10-16 13:25:00,10.96,10.97,10.96,10.96,26348.0,8.3691,8.3767,8.3691,8.3691,26348.0
2015-10-16 13:30:00,10.97,10.98,10.97,10.97,13080.0,8.3767,8.3843,8.3767,8.3767,13080.0
2015-10-16 13:35:00,10.97,10.97,10.97,10.97,12448.0,8.3767,8.3767,8.3767,8.3767,12448.0
2015-10-16 13:40:00,10.97,10.97,10.96,10.97,19756.0,8.3767,8.3767,8.3691,8.3767,19756.0
2015-10-16 13:45:00,10.96,10.97,10.96,10.97,11884.0,8.3691,8.3767,8.3691,8.3767,11884.0
2015-10-16 13:50:00,10.97,10.97,10.96,10.97,14444.0,8.3767,8.3767,8.3691,8.3767,14444.0
2015-10-16 13:55:00,10.97,10.98,10.96,10.96,16400.0,8.3767,8.3843,8.3691,8.3691,16400.0
2015-10-16 14:00:00,10.97,10.97,10.96,10.96,12208.0,8.3767,8.3767,8.3691,8.3691,12208.0
2015-10-16 14:05:00,10.97,10.98,10.97,10.97,46140.0,8.3767,8.3843,8.3767,8.3767,46140.0
2015-10-16 14:10:00,10.97,10.99,10.97,10.99,28240.0,8.3767,8.392,8.3767,8.392,28240.0
2015-10-16 14:15:00,10.99,10.99,10.99,10.99,14496.0,8.392,8.392,8.392,8.392,14496.0
2015-10-16 14:20:00,10.99,11.0,10.98,11.0,39864.0,8.392,8.3996,8.3843,8.3996,39864.0
2015-10-16 14:25:00,10.99,11.01,10.99,11.0,50948.0,8.392,8.4073,8.392,8.3996,50948.0
2015-10-16 14:30:00,11.0,11.02,10.99,11.01,41804.0,8.3996,8.4149,8.392,8.4073,41804.0
2015-10-16 14:35:00,11.02,11.04,11.02,11.04,19812.0,8.4149,8.4302,8.4149,8.4302,19812.0
2015-10-16 14:40:00,11.04,11.05,11.03,11.05,15856.0,8.4302,8.4378,8.4225,8.4378,15856.0
2015-10-16 14:45:00,11.05,11.06,11.05,11.05,18520.0,8.4378,8.4454,8.4378,8.4378,18520.0
2015-10-16 14:50:00,11.05,11.06,11.04,11.05,47028.0,8.4378,8.4454,8.4302,8.4378,47028.0
2015-10-16 14:55:00,11.04,11.05,11.03,11.05,47576.0,8.4302,8.4378,8.4225,8.4378,47576.0
2015-10-16 15:00:00,11.04,11.05,11.03,11.04,13352.0,8.4302,8.4378,8.4225,8.4302,13352.0
2015-10-16 15:05:00,11.04,11.06,11.04,11.06,37204.0,8.4302,8.4454,8.4302,8.4454,37204.0
2015-10-16 15:10:00,11.05,11.07,11.04,11.06,34344.0,8.4378,8.4531,8.4302,8.4454,34344.0
2015-10-16 15:15:00,11.06,11.07,11.06,11.07,26000.0,8.4454,8.4531,8.4454,8.4531,26000.0
2015-10-16 15:20:00,11.07,11.08,11.06,11.07,36040.0,8.4531,8.4607,8.4454,8.4531,36040.0
2015-10-16 15:25:00,11.08,11.08,11.05,11.06,52732.0,8.4607,8.4607,8.4378,8.4454,52732.0
2015-10-16 15:30:00,11.06,11.08,11.06,11.07,47568.0,8.4454,8.4607,8.4454,8.4531,47568.0
2015-10-16 15:35:00,11.06,11.09,11.06,11.09,56704.0,8.4454,8.4683,8.4454,8.4683,56704.0
2015-10-16 15:40:00,11.08,11.09,11.07,11.09,162980.0,8.4607,8.4683,8.4531,8.4683,162980.0
2015-10-16 15:45:00,11.09,11.11,11.08,11.11,130688.0,8.4683,8.4836,8.4607,8.4836,130688.0
2015-10-16 15:50:00,11.11,11.12,11.09,11.12,144384.0,8.4836,8.4912,8.4683,8.4912,144384.0
2015-10-16 15:55:00,11.12,11.12,11.11,11.11,223324.0,8.4912,8.4912,8.4836,8.4836,223324.0
2015-10-19 09:30:00,11.12,11.13,11.0,11.12,67252.0,8.4912,8.4989,8.3996,8.4912,67252.0
2015-10-19 09:35:00,11.12,11.15,11.11,11.13,33220.0,8.4912,8.5142,8.4836,8.4989,33220.0
2015-10-19 09:40:00,11.13,11.15,11.12,11.15,38468.0,8.4989,8.5142,8.4912,8.5142,38468.0
2015-10-19 09:45:00,11.14,11.17,11.14,11.16,17408.0,8.5065,8.5294,8.5065,8.5218,17408.0
2015-10-19 09:50:00,11.17,11.17,11.13,11.13,30788.0,8.5294,8.5294,8.4989,8.4989,30788.0
2015-10-19 09:55:00,11.13,11.13,11.11,11.13,28844.0,8.4989,8.4989,8.4836,8.4989,28844.0
2015-10-19 10:00:00,11.13,11.17,11.13,11.17,32936.0,8.4989,8.5294,8.4989,8.5294,32936.0
2015-10-19 10:05:00,11.17,11.18,11.16,11.18,14852.0,8.5294,8.5371,8.5218,8.5371,14852.0
2015-10-19 10:10:00,11.18,11.22,11.18,11.21,27656.0,8.5371,8.5676,8.5371,8.56,27656.0
2015-10-19 10:15:00,11.21,11.24,11.2,11.23,62576.0,8.56,8.5829,8.5523,8.5752,62576.0
2015-10-19 10:20:00,11.24,11.24,11.21,11.22,26104.0,8.5829,8.5829,8.56,8.5676,26104.0
2015-10-19 10:25:00,11.22,11.22,11.15,11.15,146472.0,8.5676,8.5676,8.5142,8.5142,146472.0
2015-10-19 10:30:00,11.16,11.16,11.15,11.16,28008.0,8.5218,8.5218,8.5142,8.5218,28008.0
2015-10-19 10:35:00,11.15,11.16,11.15,11.15,20640.0,8.5142,8.5218,8.5142,8.5142,20640.0
2015-10-19 10:40:00,11.15,11.18,11.15,11.17,36500.0,8.5142,8.5371,8.5142,8.5294,36500.0
2015-10-19 10:45:00,11.18,11.18,11.16,11.16,18000.0,8.5371,8.5371,8.5218,8.5218,18000.0
2015-10-19 10:50:00,11.16,11.16,11.15,11.16,21012.0,8.5218,8.5218,8.5142,8.5218,21012.0
2015-10-19 10:55:00,11.15,11.16,11.15,11.15,23860.0,8.5142,8.5218,8.5142,8.5142,23860.0
2015-10-19 11:00:00,11.17,11.18,11.16,11.16,42972.0,8.5294,8.5371,8.5218,8.5218,42972.0
2015-10-19 11:05:00,11.16,11.2,11.16,11.2,23772.0,8.5218,8.5523,8.5218,8.5523,23772.0
2015-10-19 11:10:00,11.2,11.21,11.19,11.21,36852.0,8.5523,8.56,8.5447,8.56,36852.0
2015-10-19 11:15:00,11.21,11.22,11.21,11.21,33816.0,8.56,8.5676,8.56,8.56,33816.0
2015-10-19 11:20:00,11.21,11.21,11.2,11.2,12312.0,8.56,8.56,8.5523,8.5523,12312.0
2015-10-19 11:25:00,11.19,11.19,11.18,11.18,28800.0,8.5447,8.5447,8.5371,8.5371,28800.0
2015-10-19 11:30:00,11.18,11.19,11.17,11.19,20056.0,8.5371,8.5447,8.5294,8.5447,20056.0
2015-10-19 11:35:00,11.19,11.21,11.18,11.21,26932.0,8.5447,8.56,8.5371,8.56,26932.0
2015-10-19 11:40:00,11.22,11.22,11.2,11.21,75804.0,8.5676,8.5676,8.5523,8.56,75804.0
2015-10-19 11:45:00,11.21,11.22,11.21,11.21,30360.0,8.56,8.5676,8.56,8.56,30360.0
2015-10-19 11:50:00,11.21,11.21,11.2,11.2,22668.0,8.56,8.56,8.5523,8.5523,22668.0
2015-10-19 11:55:00,11.2,11.2,11.19,11.2,31488.0,8.5523,8.5523,8.5447,8.5523,31488.0
2015-10-19 12:00:00,11.2,11.21,11.2,11.2,15864.0,8.5523,8.56,8.5523,8.5523,15864.0
2015-10-19 12:05:00,11.2,11.21,11.2,11.2,16952.0,8.5523,8.56,8.5523,8.5523,16952.0
2015-10-19 12:10:00,11.2,11.21,11.19,11.19,15344.0,8.5523,8.56,8.5447,8.5447,15344.0
2015-10-19 12:15:00,11.2,11.2,11.18,11.18,16684.0,8.5523,8.5523,8.5371,8.5371,16684.0
2015-10-19 12:20:00,11.18,11.18,11.15,11.17,24196.0,8.5371,8.5371,8.5142,8.5294,24196.0
2015-10-19 12:25:00,11.17,11.17,11.15,11.17,29348.0,8.5294,8.5294,8.5142,8.5294,29348.0
2015-10-19 12:30:00,11.18,11.18,11.17,11.18,11304.0,8.5371,8.5371,8.5294,8.5371,11304.0
2015-10-19 12:35:00,11.18,11.18,11.17,11.18,5600.0,8.5371,8.5371,8.5294,8.5371,5600.0
2015-10-19 12:40:00,11.18,11.18,11.17,11.18,9168.0,8.5371,8.5371,8.5294,8.5371,9168.0
2015-10-19 12:45:00,11.18,11.18,11.17,11.18,8000.0,8.5371,8.5371,8.5294,8.5371,8000.0
2015-10-19 12:50:00,11.18,11.18,11.17,11.18,14040.0,8.5371,8.5371,8.5294,8.5371,14040.0
2015-10-19 12:55:00,11.18,11.19,11.18,11.19,29312.0,8.5371,8.5447,8.5371,8.5447,29312.0
2015-10-19 13:00:00,11.19,11.2,11.19,11.2,10112.0,8.5447,8.5523,8.5447,8.5523,10112.0
2015-10-19 13:05:00,11.2,11.2,11.2,11.2,14384.0,8.5523,8.5523,8.5523,8.5523,14384.0
2015-10-19 13:10:00,11.2,11.22,11.2,11.2,59304.0,8.5523,8.5676,8.5523,8.5523,59304.0
2015-10-19 13:15:00,11.2,11.21,11.2,11.2,20896.0,8.5523,8.56,8.5523,8.5523,20896.0
2015-10-19 13:20:00,11.2,11.2,11.19,11.2,37392.0,8.5523,8.5523,8.5447,8.5523,37392.0
2015-10-19 13:25:00,11.21,11.22,11.2,11.2,35420.0,8.56,8.5676,8.5523,8.5523,35420.0
2015-10-19 13:30:00,11.2,11.2,11.19,11.19,42880.0,8.5523,8.5523,8.5447,8.5447,42880.0
2015-10-19 13:35:00,11.19,11.19,11.18,11.18,24800.0,8.5447,8.5447,8.5371,8.5371,24800.0
2015-10-19 13:40:00,11.18,11.19,11.18,11.18,20996.0,8.5371,8.5447,8.5371,8.5371,20996.0
2015-10-19 13:45:00,11.18,11.19,11.17,11.18,21068.0,8.5371,8.5447,8.5294,8.5371,21068.0
2015-10-19 13:50:00,11.18,11.18,11.17,11.18,21044.0,8.5371,8.5371,8.5294,8.5371,21044.0
2015-10-19 13:55:00,11.18,11.18,11.17,11.17,9012.0,8.5371,8.5371,8.5294,8.5294,9012.0
2015-10-19 14:00:00,11.17,11.18,11.17,11.18,26640.0,8.5294,8.5371,8.5294,8.5371,26640.0
2015-10-19 14:05:00,11.18,11.18,11.16,11.16,8000.0,8.5371,8.5371,8.5218,8.5218,8000.0
2015-10-19 14:10:00,11.16,11.16,11.15,11.16,26804.0,8.5218,8.5218,8.5142,8.5218,26804.0
2015-10-19 14:15:00,11.16,11.17,11.16,11.16,18400.0,8.5218,8.5294,8.5218,8.5218,18400.0
2015-10-19 14:20:00,11.16,11.17,11.16,11.16,22388.0,8.5218,8.5294,8.5218,8.5218,22388.0
2015-10-19 14:25:00,11.16,11.16,11.15,11.15,12400.0,8.5218,8.5218,8.5142,8.5142,12400.0
2015-10-19 14:30:00,11.15,11.15,11.15,11.15,20000.0,8.5142,8.5142,8.5142,8.5142,20000.0
2015-10-19 14:35:00,11.15,11.19,11.15,11.17,59780.0,8.5142,8.5447,8.5142,8.5294,59780.0
2015-10-19 14:40:00,11.17,11.19,11.17,11.18,10736.0,8.5294,8.5447,8.5294,8.5371,10736.0
2015-10-19 14:45:00,11.18,11.19,11.17,11.18,19208.0,8.5371,8.5447,8.5294,8.5371,19208.0
2015-10-19 14:50:00,11.18,11.18,11.16,11.16,18380.0,8.5371,8.5371,8.5218,8.5218,18380.0
2015-10-19 14:55:00,11.16,11.17,11.16,11.17,14000.0,8.5218,8.5294,8.5218,8.5294,14000.0
2015-10-19 15:00:00,11.17,11.18,11.16,11.18,24832.0,8.5294,8.5371,8.5218,8.5371,24832.0
2015-10-19 15:05:00,11.18,11.18,11.17,11.17,10760.0,8.5371,8.5371,8.5294,8.5294,10760.0
2015-10-19 15:10:00,11.17,11.18,11.17,11.18,17036.0,8.5294,8.5371,8.5294,8.5371,17036.0
2015-10-19 15:15:00,11.18,11.18,11.17,11.18,24884.0,8.5371,8.5371,8.5294,8.5371,24884.0
2015-10-19 15:20:00,11.18,11.19,11.17,11.19,21888.0,8.5371,8.5447,8.5294,8.5447,21888.0
2015-10-19 15:25:00,11.19,11.2,11.19,11.19,34036.0,8.5447,8.5523,8.5447,8.5447,34036.0
2015-10-19 15:30:00,11.19,11.19,11.18,11.18,21736.0,8.5447,8.5447,8.5371,8.5371,21736.0
2015-10-19 15:35:00,11.18,11.19,11.17,11.17,99988.0,8.5371,8.5447,8.5294,8.5294,99988.0
2015-10-19 15:40:00,11.17,11.17,11.16,11.17,49208.0,8.5294,8.5294,8.5218,8.5294,49208.0
2015-10-19 15:45:00,11.17,11.18,11.16,11.16,103744.0,8.5294,8.5371,8.5218,8.5218,103744.0
2015-10-19 15:50:00,11.16,11.17,11.15,11.15,69592.0,8.5218,8.5294,8.5142,8.5142,69592.0
2015-10-19 15:55:00,11.15,11.18,11.15,11.18,119968.0,8.5142,8.5371,8.5142,8.5371,119968.0
2015-10-20 09:30:00,11.2,11.25,11.18,11.24,131928.0,8.5523,8.5905,8.5371,8.5829,131928.0
2015-10-20 09:35:00,11.24,11.24,11.22,11.24,78820.0,8.5829,8.5829,8.5676,8.5829,78820.0
2015-10-20 09:40:00,11.24,11.34,11.23,11.34,483804.0,8.5829,8.6592,8.5752,8.6592,483804.0
2015-10-20 09:45:00,11.34,11.38,11.34,11.37,134524.0,8.6592,8.6898,8.6592,8.6821,134524.0
2015-10-20 09:50:00,11.37,11.37,11.31,11.31,89696.0,8.6821,8.6821,8.6363,8.6363,89696.0
2015-10-20 09:55:00,11.33,11.33,11.3,11.31,47396.0,8.6516,8.6516,8.6287,8.6363,47396.0
2015-10-20 10:00:00,11.31,11.33,11.3,11.33,61264.0,8.6363,8.6516,8.6287,8.6516,61264.0
2015-10-20 10:05:00,11.33,11.37,11.33,11.35,121204.0,8.6516,8.6821,8.6516,8.6669,121204.0
2015-10-20 10:10:00,11.35,11.38,11.31,11.31,38424.0,8.6669,8.6898,8.6363,8.6363,38424.0
2015-10-20 10:15:00,11.31,11.37,11.31,11.37,57012.0,8.6363,8.6821,8.6363,8.6821,57012.0
2015-10-20 10:20:00,11.37,11.4,11.37,11.38,32368.0,8.6821,8.7051,8.6821,8.6898,32368.0
2015-10-20 10:25:00,11.38,11.4,11.37,11.37,30300.0,8.6898,8.7051,8.6821,8.6821,30300.0
2015-10-20 10:30:00,11.37,11.37,11.35,11.37,35880.0,8.6821,8.6821,8.6669,8.6821,35880.0
2015-10-20 10:35:00,11.38,11.4,11.38,11.4,28800.0,8.6898,8.7051,8.6898,8.7051,28800.0
2015-10-20 10:40:00,11.4,11.4,11.38,11.39,57884.0,8.7051,8.7051,8.6898,8.6974,57884.0
2015-10-20 10:45:00,11.39,11.4,11.38,11.4,35176.0,8.6974,8.7051,8.6898,8.7051,35176.0
2015-10-20 10:50:00,11.4,11.4,11.38,11.38,93804.0,8.7051,8.7051,8.6898,8.6898,93804.0
2015-10-20 10:55:00,11.38,11.38,11.34,11.38,129952.0,8.6898,8.6898,8.6592,8.6898,129952.0
2015-10-20 11:00:00,11.38,11.4,11.34,11.35,172604.0,8.6898,8.7051,8.6592,8.6669,172604.0
2015-10-20 11:05:00,11.36,11.4,11.36,11.38,85668.0,8.6745,8.7051,8.6745,8.6898,85668.0
2015-10-20 11:10:00,11.38,11.39,11.36,11.36,126304.0,8.6898,8.6974,8.6745,8.6745,126304.0
2015-10-20 11:15:00,11.35,11.38,11.33,11.36,76864.0,8.6669,8.6898,8.6516,8.6745,76864.0
2015-10-20 11:20:00,11.36,11.38,11.34,11.36,76824.0,8.6745,8.6898,8.6592,8.6745,76824.0
2015-10-20 11:25:00,11.36,11.36,11.3,11.3,120036.0,8.6745,8.6745,8.6287,8.6287,120036.0
2015-10-20 11:30:00,11.3,11.32,11.26,11.28,140476.0,8.6287,8.644,8.5982,8.6134,140476.0
2015-10-20 11:35:00,11.27,11.32,11.27,11.29,90244.0,8.6058,8.644,8.6058,8.6211,90244.0
2015-10-20 11:40:00,11.29,11.32,11.25,11.32,77352.0,8.6211,8.644,8.5905,8.644,77352.0
2015-10-20 11:45:00,11.33,11.34,11.29,11.31,39384.0,8.6516,8.6592,8.6211,8.6363,39384.0
2015-10-20 11:50:00,11.31,11.32,11.29,11.29,52740.0,8.6363,8.644,8.6211,8.6211,52740.0
2015-10-20 11:55:00,11.29,11.34,11.29,11.34,41680.0,8.6211,8.6592,8.6211,8.6592,41680.0
2015-10-20 12:00:00,11.35,11.36,11.31,11.33,43852.0,8.6669,8.6745,8.6363,8.6516,43852.0
2015-10-20 12:05:00,11.33,11.34,11.29,11.29,35016.0,8.6516,8.6592,8.6211,8.6211,35016.0
2015-10-20 12:10:00,11.29,11.29,11.25,11.26,25980.0,8.6211,8.6211,8.5905,8.5982,25980.0
2015-10-20 12:15:00,11.28,11.3,11.27,11.29,43676.0,8.6134,8.6287,8.6058,8.6211,43676.0
2015-10-20 12:20:00,11.27,11.29,11.27,11.27,18260.0,8.6058,8.6211,8.6058,8.6058,18260.0
2015-10-20 12:25:00,11.27,11.29,11.26,11.29,19428.0,8.6058,8.6211,8.5982,8.6211,19428.0
2015-10-20 12:30:00,11.29,11.29,11.27,11.28,12600.0,8.6211,8.6211,8.6058,8.6134,12600.0
2015-10-20 12:35:00,11.27,11.28,11.23,11.23,12252.0,8.6058,8.6134,8.5752,8.5752,12252.0
2015-10-20 12:40:00,11.23,11.29,11.23,11.27,29432.0,8.5752,8.6211,8.5752,8.6058,29432.0
2015-10-20 12:45:00,11.27,11.28,11.26,11.26,6800.0,8.6058,8.6134,8.5982,8.5982,6800.0
2015-10-20 12:50:00,11.26,11.28,11.26,11.27,27292.0,8.5982,8.6134,8.5982,8.6058,27292.0
2015-10-20 12:55:00,11.27,11.28,11.26,11.28,12968.0,8.6058,8.6134,8.5982,8.6134,12968.0
2015-10-20 13:00:00,11.28,11.28,11.27,11.27,22112.0,8.6134,8.6134,8.6058,8.6058,22112.0
2015-10-20 13:05:00,11.27,11.29,11.27,11.28,17672.0,8.6058,8.6211,8.6058,8.6134,17672.0
2015-10-20 13:10:00,11.28,11.29,11.28,11.28,13000.0,8.6134,8.6211,8.6134,8.6134,13000.0
2015-10-20 13:15:00,11.28,11.29,11.28,11.28,13644.0,8.6134,8.6211,8.6134,8.6134,13644.0
2015-10-20 13:20:00,11.27,11.28,11.27,11.27,18316.0,8.6058,8.6134,8.6058,8.6058,18316.0
2015-10-20 13:25:00,11.27,11.27,11.25,11.27,15292.0,8.6058,8.6058,8.5905,8.6058,15292.0
2015-10-20 13:30:00,11.27,11.29,11.26,11.29,23040.0,8.6058,8.6211,8.5982,8.6211,23040.0
2015-10-20 13:35:00,11.28,11.29,11.27,11.29,27352.0,8.6134,8.6211,8.6058,8.6211,27352.0
2015-10-20 13:40:00,11.29,11.3,11.29,11.29,23088.0,8.6211,8.6287,8.6211,8.6211,23088.0
2015-10-20 13:45:00,11.29,11.29,11.28,11.28,28260.0,8.6211,8.6211,8.6134,8.6134,28260.0
2015-10-20 13:50:00,11.29,11.3,11.28,11.3,23364.0,8.6211,8.6287,8.6134,8.6287,23364.0
2015-10-20 13:55:00,11.3,11.31,11.29,11.29,24244.0,8.6287,8.6363,8.6211,8.6211,24244.0
2015-10-20 14:00:00,11.29,11.29,11.27,11.28,25200.0,8.6211,8.6211,8.6058,8.6134,25200.0
2015-10-20 14:05:00,11.28,11.29,11.26,11.28,32652.0,8.6134,8.6211,8.5982,8.6134,32652.0
2015-10-20 14:10:00,11.28,11.28,11.24,11.25,63024.0,8.6134,8.6134,8.5829,8.5905,63024.0
2015-10-20 14:15:00,11.25,11.26,11.24,11.25,24536.0,8.5905,8.5982,8.5829,8.5905,24536.0
2015-10-20 14:20:00,11.25,11.26,11.24,11.24,43256.0,8.5905,8.5982,8.5829,8.5829,43256.0
2015-10-20 14:25:00,11.24,11.26,11.24,11.25,42200.0,8.5829,8.5982,8.5829,8.5905,42200.0
2015-10-20 14:30:00,11.25,11.26,11.24,11.25,62640.0,8.5905,8.5982,8.5829,8.5905,62640.0
2015-10-20 14:35:00,11.24,11.26,11.24,11.25,91040.0,8.5829,8.5982,8.5829,8.5905,91040.0
2015-10-20 14:40:00,11.25,11.26,11.25,11.26,59764.0,8.5905,8.5982,8.5905,8.5982,59764.0
2015-10-20 14:45:00,11.25,11.26,11.25,11.26,39688.0,8.5905,8.5982,8.5905,8.5982,39688.0
2015-10-20 14:50:00,11.26,11.27,11.26,11.26,61044.0,8.5982,8.6058,8.5982,8.5982,61044.0
2015-10-20 14:55:00,11.26,11.27,11.25,11.27,53804.0,8.5982,8.6058,8.5905,8.6058,53804.0
2015-10-20 15:00:00,11.27,11.27,11.26,11.26,91892.0,8.6058,8.6058,8.5982,8.5982,91892.0
2015-10-20 15:05:00,11.26,11.27,11.26,11.26,56208.0,8.5982,8.6058,8.5982,8.5982,56208.0
2015-10-20 15:10:00,11.26,11.27,11.26,11.26,87196.0,8.5982,8.6058,8.5982,8.5982,87196.0
2015-10-20 15:15:00,11.26,11.28,11.26,11.26,84976.0,8.5982,8.6134,8.5982,8.5982,84976.0
2015-10-20 15:20:00,11.26,11.29,11.26,11.28,97836.0,8.5982,8.6211,8.5982,8.6134,97836.0
2015-10-20 15:25:00,11.28,11.3,11.28,11.29,94408.0,8.6134,8.6287,8.6134,8.6211,94408.0
2015-10-20 15:30:00,11.29,11.29,11.28,11.28,87200.0,8.6211,8.6211,8.6134,8.6134,87200.0
2015-10-20 15:35:00,11.28,11.29,11.27,11.28,60256.0,8.6134,8.6211,8.6058,8.6134,60256.0
2015-10-20 15:40:00,11.28,11.28,11.27,11.27,94644.0,8.6134,8.6134,8.6058,8.6058,94644.0
2015-10-20 15:45:00,11.27,11.28,11.25,11.26,159368.0,8.6058,8.6134,8.5905,8.5982,159368.0
2015-10-20 15:50:00,11.26,11.28,11.26,11.28,90564.0,8.5982,8.6134,8.5982,8.6134,90564.0
2015-10-20 15:55:00,11.28,11.28,11.26,11.28,198988.0,8.6134,8.6134,8.5982,8.6134,198988.0
2015-10-21 09:30:00,11.32,11.36,11.28,11.36,41276.0,8.644,8.6745,8.6134,8.6745,41276.0
2015-10-21 09:35:00,11.34,11.36,11.33,11.34,7096.0,8.6592,8.6745,8.6516,8.6592,7096.0
2015-10-21 09:40:00,11.33,11.36,11.3,11.36,77456.0,8.6516,8.6745,8.6287,8.6745,77456.0
2015-10-21 09:45:00,11.35,11.36,11.3,11.31,19516.0,8.6669,8.6745,8.6287,8.6363,19516.0
2015-10-21 09:50:00,11.31,11.32,11.31,11.32,10368.0,8.6363,8.644,8.6363,8.644,10368.0
2015-10-21 09:55:00,11.32,11.33,11.31,11.32,8048.0,8.644,8.6516,8.6363,8.644,8048.0
2015-10-21 10:00:00,11.31,11.37,11.31,11.37,52228.0,8.6363,8.6821,8.6363,8.6821,52228.0
2015-10-21 10:05:00,11.37,11.37,11.36,11.36,18408.0,8.6821,8.6821,8.6745,8.6745,18408.0
2015-10-21 10:10:00,11.36,11.39,11.35,11.36,29188.0,8.6745,8.6974,8.6669,8.6745,29188.0
2015-10-21 10:15:00,11.36,11.39,11.35,11.35,20780.0,8.6745,8.6974,8.6669,8.6669,20780.0
2015-10-21 10:20:00,11.36,11.36,11.33,11.34,2800.0,8.6745,8.6745,8.6516,8.6592,2800.0
2015-10-21 10:25:00,11.33,11.34,11.33,11.34,10400.0,8.6516,8.6592,8.6516,8.6592,10400.0
2015-10-21 10:30:00,11.33,11.34,11.32,11.32,13184.0,8.6516,8.6592,8.644,8.644,13184.0
2015-10-21 10:35:00,11.32,11.33,11.3,11.31,29428.0,8.644,8.6516,8.6287,8.6363,29428.0
2015-10-21 10:40:00,11.31,11.35,11.31,11.34,22700.0,8.6363,8.6669,8.6363,8.6592,22700.0
2015-10-21 10:45:00,11.34,11.35,11.33,11.33,20320.0,8.6592,8.6669,8.6516,8.6516,20320.0
2015-10-21 10:50:00,11.33,11.35,11.32,11.35,25720.0,8.6516,8.6669,8.644,8.6669,25720.0
2015-10-21 10:55:00,11.35,11.41,11.35,11.38,34532.0,8.6669,8.7127,8.6669,8.6898,34532.0
2015-10-21 11:00:00,11.38,11.42,11.38,11.41,33320.0,8.6898,8.7203,8.6898,8.7127,33320.0
2015-10-21 11:05:00,11.41,11.43,11.41,11.42,30784.0,8.7127,8.728,8.7127,8.7203,30784.0
2015-10-21 11:10:00,11.42,11.44,11.42,11.44,41128.0,8.7203,8.7356,8.7203,8.7356,41128.0
2015-10-21 11:15:00,11.44,11.44,11.43,11.44,19576.0,8.7356,8.7356,8.728,8.7356,19576.0
2015-10-21 11:20:00,11.44,11.47,11.43,11.46,27472.0,8.7356,8.7585,8.728,8.7509,27472.0
2015-10-21 11:25:00,11.45,11.49,11.44,11.49,125940.0,8.7432,8.7738,8.7356,8.7738,125940.0
2015-10-21 11:30:00,11.49,11.49,11.44,11.49,68192.0,8.7738,8.7738,8.7356,8.7738,68192.0
2015-10-21 11:35:00,11.49,11.49,11.47,11.47,27344.0,8.7738,8.7738,8.7585,8.7585,27344.0
2015-10-21 11:40:00,11.48,11.49,11.46,11.46,45032.0,8.7661,8.7738,8.7509,8.7509,45032.0
2015-10-21 11:45:00,11.45,11.47,11.45,11.46,30920.0,8.7432,8.7585,8.7432,8.7509,30920.0
2015-10-21 11:50:00,11.47,11.48,11.46,11.46,26020.0,8.7585,8.7661,8.7509,8.7509,26020.0
2015-10-21 11:55:00,11.46,11.47,11.45,11.47,18716.0,8.7509,8.7585,8.7432,8.7585,18716.0
2015-10-21 12:00:00,11.47,11.47,11.46,11.46,69240.0,8.7585,8.7585,8.7509,8.7509,69240.0
2015-10-21 12:05:00,11.47,11.49,11.46,11.47,36056.0,8.7585,8.7738,8.7509,8.7585,36056.0
2015-10-21 12:10:00,11.47,11.49,11.46,11.49,20840.0,8.7585,8.7738,8.7509,8.7738,20840.0
2015-10-21 12:15:00,11.49,11.49,11.45,11.46,46552.0,8.7738,8.7738,8.7432,8.7509,46552.0
2015-10-21 12:20:00,11.46,11.47,11.45,11.46,34376.0,8.7509,8.7585,8.7432,8.7509,34376.0
2015-10-21 12:25:00,11.46,11.47,11.46,11.47,27624.0,8.7509,8.7585,8.7509,8.7585,27624.0
2015-10-21 12:30:00,11.47,11.48,11.47,11.47,18796.0,8.7585,8.7661,8.7585,8.7585,18796.0
2015-10-21 12:35:00,11.47,11.53,11.46,11.52,140064.0,8.7585,8.8043,8.7509,8.7967,140064.0
2015-10-21 12:40:00,11.52,11.55,11.52,11.54,114060.0,8.7967,8.8196,8.7967,8.812,114060.0
2015-10-21 12:45:00,11.54,11.55,11.54,11.55,28880.0,8.812,8.8196,8.812,8.8196,28880.0
2015-10-21 12:50:00,11.55,11.55,11.52,11.54,36392.0,8.8196,8.8196,8.7967,8.812,36392.0
2015-10-21 12:55:00,11.55,11.55,11.5,11.51,29308.0,8.8196,8.8196,8.7814,8.7891,29308.0
2015-10-21 13:00:00,11.51,11.51,11.46,11.47,56232.0,8.7891,8.7891,8.7509,8.7585,56232.0
2015-10-21 13:05:00,11.47,11.48,11.43,11.43,62636.0,8.7585,8.7661,8.728,8.728,62636.0
2015-10-21 13:10:00,11.42,11.43,11.36,11.38,45828.0,8.7203,8.728,8.6745,8.6898,45828.0
2015-10-21 13:15:00,11.38,11.38,11.36,11.38,21504.0,8.6898,8.6898,8.6745,8.6898,21504.0
2015-10-21 13:20:00,11.37,11.39,11.37,11.38,12232.0,8.6821,8.6974,8.6821,8.6898,12232.0
2015-10-21 13:25:00,11.38,11.38,11.36,11.38,29184.0,8.6898,8.6898,8.6745,8.6898,29184.0
2015-10-21 13:30:00,11.37,11.41,11.34,11.4,70864.0,8.6821,8.7127,8.6592,8.7051,70864.0
2015-10-21 13:35:00,11.39,11.41,11.38,11.39,18704.0,8.6974,8.7127,8.6898,8.6974,18704.0
2015-10-21 13:40:00,11.4,11.43,11.4,11.42,23800.0,8.7051,8.728,8.7051,8.7203,23800.0
2015-10-21 13:45:00,11.42,11.43,11.41,11.42,35000.0,8.7203,8.728,8.7127,8.7203,35000.0
2015-10-21 13:50:00,11.42,11.45,11.4,11.45,26280.0,8.7203,8.7432,8.7051,8.7432,26280.0
2015-10-21 13:55:00,11.44,11.44,11.43,11.43,37224.0,8.7356,8.7356,8.728,8.728,37224.0
2015-10-21 14:00:00,11.43,11.46,11.43,11.44,32896.0,8.728,8.7509,8.728,8.7356,32896.0
2015-10-21 14:05:00,11.45,11.45,11.41,11.41,30408.0,8.7432,8.7432,8.7127,8.7127,30408.0
2015-10-21 14:10:00,11.41,11.42,11.38,11.42,43616.0,8.7127,8.7203,8.6898,8.7203,43616.0
2015-10-21 14:15:00,11.41,11.43,11.4,11.42,17284.0,8.7127,8.728,8.7051,8.7203,17284.0
2015-10-21 14:20:00,11.41,11.44,11.41,11.44,30200.0,8.7127,8.7356,8.7127,8.7356,30200.0
2015-10-21 14:25:00,11.44,11.45,11.42,11.44,25076.0,8.7356,8.7432,8.7203,8.7356,25076.0
2015-10-21 14:30:00,11.44,11.48,11.43,11.47,66964.0,8.7356,8.7661,8.728,8.7585,66964.0
2015-10-21 14:35:00,11.47,11.53,11.47,11.51,51588.0,8.7585,8.8043,8.7585,8.7891,51588.0
2015-10-21 14:40:00,11.51,11.51,11.48,11.51,42440.0,8.7891,8.7891,8.7661,8.7891,42440.0
2015-10-21 14:45:00,11.51,11.54,11.49,11.52,53052.0,8.7891,8.812,8.7738,8.7967,53052.0
2015-10-21 14:50:00,11.51,11.51,11.49,11.5,28176.0,8.7891,8.7891,8.7738,8.7814,28176.0
2015-10-21 14:55:00,11.5,11.52,11.5,11.51,50476.0,8.7814,8.7967,8.7814,8.7891,50476.0
2015-10-21 15:00:00,11.51,11.52,11.51,11.51,37080.0,8.7891,8.7967,8.7891,8.7891,37080.0
2015-10-21 15:05:00,11.51,11.55,11.51,11.54,29384.0,8.7891,8.8196,8.7891,8.812,29384.0
2015-10-21 15:10:00,11.54,11.54,11.5,11.52,48508.0,8.812,8.812,8.7814,8.7967,48508.0
2015-10-21 15:15:00,11.52,11.53,11.49,11.5,74728.0,8.7967,8.8043,8.7738,8.7814,74728.0
2015-10-21 15:20:00,11.5,11.53,11.49,11.52,71824.0,8.7814,8.8043,8.7738,8.7967,71824.0
2015-10-21 15:25:00,11.52,11.55,11.51,11.54,66148.0,8.7967,8.8196,8.7891,8.812,66148.0
2015-10-21 15:30:00,11.54,11.54,11.52,11.54,47264.0,8.812,8.812,8.7967,8.812,47264.0
2015-10-21 15:35:00,11.54,11.55,11.52,11.54,81712.0,8.812,8.8196,8.7967,8.812,81712.0
2015-10-21 15:40:00,11.54,11.54,11.48,11.49,158936.0,8.812,8.812,8.7661,8.7738,158936.0
2015-10-21 15:45:00,11.49,11.5,11.49,11.49,137460.0,8.7738,8.7814,8.7738,8.7738,137460.0
2015-10-21 15:50:00,11.49,11.49,11.48,11.49,122396.0,8.7738,8.7738,8.7661,8.7738,122396.0
2015-10-21 15:55:00,11.49,11.5,11.46,11.5,269528.0,8.7738,8.7814,8.7509,8.7814,269528.0
2015-10-22 09:30:00,11.55,11.55,11.44,11.47,135548.0,8.8196,8.8196,8.7356,8.7585,135548.0
2015-10-22 09:35:00,11.47,11.47,11.4,11.47,47132.0,8.7585,8.7585,8.7051,8.7585,47132.0
2015-10-22 09:40:00,11.47,11.49,11.46,11.48,32300.0,8.7585,8.7738,8.7509,8.7661,32300.0
2015-10-22 09:45:00,11.49,11.59,11.49,11.59,53584.0,8.7738,8.8501,8.7738,8.8501,53584.0
2015-10-22 09:50:00,11.59,11.61,11.54,11.56,72376.0,8.8501,8.8654,8.812,8.8272,72376.0
2015-10-22 09:55:00,11.57,11.6,11.56,11.56,25776.0,8.8349,8.8578,8.8272,8.8272,25776.0
2015-10-22 10:00:00,11.57,11.59,11.55,11.59,59640.0,8.8349,8.8501,8.8196,8.8501,59640.0
2015-10-22 10:05:00,11.59,11.6,11.52,11.55,61780.0,8.8501,8.8578,8.7967,8.8196,61780.0
2015-10-22 10:10:00,11.55,11.58,11.55,11.57,31368.0,8.8196,8.8425,8.8196,8.8349,31368.0
2015-10-22 10:15:00,11.56,11.59,11.56,11.58,74228.0,8.8272,8.8501,8.8272,8.8425,74228.0
2015-10-22 10:20:00,11.58,11.62,11.56,11.6,187748.0,8.8425,8.873,8.8272,8.8578,187748.0
2015-10-22 10:25:00,11.6,11.61,11.59,11.61,37624.0,8.8578,8.8654,8.8501,8.8654,37624.0
2015-10-22 10:30:00,11.61,11.62,11.59,11.59,55464.0,8.8654,8.873,8.8501,8.8501,55464.0
2015-10-22 10:35:00,11.59,11.61,11.59,11.59,35640.0,8.8501,8.8654,8.8501,8.8501,35640.0
2015-10-22 10:40:00,11.59,11.62,11.58,11.62,78392.0,8.8501,8.873,8.8425,8.873,78392.0
2015-10-22 10:45:00,11.62,11.67,11.62,11.67,39384.0,8.873,8.9112,8.873,8.9112,39384.0
2015-10-22 10:50:00,11.68,11.68,11.64,11.65,26792.0,8.9189,8.9189,8.8883,8.896,26792.0
2015-10-22 10:55:00,11.65,11.68,11.65,11.68,35268.0,8.896,8.9189,8.896,8.9189,35268.0
2015-10-22 11:00:00,11.68,11.68,11.63,11.66,45800.0,8.9189,8.9189,8.8807,8.9036,45800.0
2015-10-22 11:05:00,11.65,11.67,11.65,11.66,28400.0,8.896,8.9112,8.896,8.9036,28400.0
2015-10-22 11:10:00,11.66,11.69,11.65,11.68,27404.0,8.9036,8.9265,8.896,8.9189,27404.0
2015-10-22 11:15:00,11.67,11.68,11.66,11.68,17644.0,8.9112,8.9189,8.9036,8.9189,17644.0
2015-10-22 11:20:00,11.68,11.7,11.67,11.69,40688.0,8.9189,8.9341,8.9112,8.9265,40688.0
2015-10-22 11:25:00,11.7,11.72,11.67,11.68,40316.0,8.9341,8.9494,8.9112,8.9189,40316.0
2015-10-22 11:30:00,11.68,11.71,11.66,11.67,25584.0,8.9189,8.9418,8.9036,8.9112,25584.0
2015-10-22 11:35:00,11.67,11.69,11.67,11.67,35800.0,8.9112,8.9265,8.9112,8.9112,35800.0
2015-10-22 11:40:00,11.67,11.68,11.66,11.68,32144.0,8.9112,8.9189,8.9036,8.9189,32144.0
2015-10-22 11:45:00,11.68,11.71,11.68,11.71,44692.0,8.9189,8.9418,8.9189,8.9418,44692.0
2015-10-22 11:50:00,11.71,11.74,11.69,11.69,42460.0,8.9418,8.9647,8.9265,8.9265,42460.0
2015-10-22 11:55:00,11.69,11.71,11.68,11.69,37260.0,8.9265,8.9418,8.9189,8.9265,37260.0
2015-10-22 12:00:00,11.7,11.7,11.67,11.7,12704.0,8.9341,8.9341,8.9112,8.9341,12704.0
2015-10-22 12:05:00,11.7,11.7,11.67,11.67,36000.0,8.9341,8.9341,8.9112,8.9112,36000.0
2015-10-22 12:10:00,11.68,11.68,11.63,11.65,97404.0,8.9189,8.9189,8.8807,8.896,97404.0
2015-10-22 12:15:00,11.66,11.67,11.65,11.67,27328.0,8.9036,8.9112,8.896,8.9112,27328.0
2015-10-22 12:20:00,11.67,11.68,11.67,11.68,58068.0,8.9112,8.9189,8.9112,8.9189,58068.0
2015-10-22 12:25:00,11.68,11.71,11.67,11.71,48612.0,8.9189,8.9418,8.9112,8.9418,48612.0
2015-10-22 12:30:00,11.71,11.73,11.71,11.72,21872.0,8.9418,8.957,8.9418,8.9494,21872.0
2015-10-22 12:35:00,11.72,11.73,11.71,11.72,27084.0,8.9494,8.957,8.9418,8.9494,27084.0
2015-10-22 12:40:00,11.72,11.73,11.71,11.72,39688.0,8.9494,8.957,8.9418,8.9494,39688.0
2015-10-22 12:45:00,11.72,11.73,11.71,11.72,35072.0,8.9494,8.957,8.9418,8.9494,35072.0
2015-10-22 12:50:00,11.73,11.73,11.72,11.72,37728.0,8.957,8.957,8.9494,8.9494,37728.0
2015-10-22 12:55:00,11.72,11.74,11.72,11.74,33400.0,8.9494,8.9647,8.9494,8.9647,33400.0
2015-10-22 13:00:00,11.73,11.73,11.7,11.72,66180.0,8.957,8.957,8.9341,8.9494,66180.0
2015-10-22 13:05:00,11.72,11.74,11.71,11.72,29432.0,8.9494,8.9647,8.9418,8.9494,29432.0
2015-10-22 13:10:00,11.72,11.73,11.71,11.73,17340.0,8.9494,8.957,8.9418,8.957,17340.0
2015-10-22 13:15:00,11.73,11.73,11.71,11.72,26212.0,8.957,8.957,8.9418,8.9494,26212.0
2015-10-22 13:20:00,11.72,11.72,11.71,11.72,20332.0,8.9494,8.9494,8.9418,8.9494,20332.0
2015-10-22 13:25:00,11.72,11.73,11.71,11.73,27332.0,8.9494,8.957,8.9418,8.957,27332.0
2015-10-22 13:30:00,11.73,11.75,11.73,11.75,51928.0,8.957,8.9723,8.957,8.9723,51928.0
2015-10-22 13:35:00,11.75,11.75,11.73,11.74,49204.0,8.9723,8.9723,8.957,8.9647,49204.0
2015-10-22 13:40:00,11.74,11.75,11.72,11.73,52668.0,8.9647,8.9723,8.9494,8.957,52668.0
2015-10-22 13:45:00,11.73,11.74,11.72,11.73,37508.0,8.957,8.9647,8.9494,8.957,37508.0
2015-10-22 13:50:00,11.73,11.74,11.72,11.73,37220.0,8.957,8.9647,8.9494,8.957,37220.0
2015-10-22 13:55:00,11.73,11.75,11.73,11.73,40256.0,8.957,8.9723,8.957,8.957,40256.0
2015-10-22 14:00:00,11.73,11.77,11.73,11.76,63456.0,8.957,8.9876,8.957,8.98,63456.0
2015-10-22 14:05:00,11.76,11.76,11.75,11.75,81060.0,8.98,8.98,8.9723,8.9723,81060.0
2015-10-22 14:10:00,11.75,11.75,11.74,11.75,162736.0,8.9723,8.9723,8.9647,8.9723,162736.0
2015-10-22 14:15:00,11.75,11.75,11.71,11.72,160368.0,8.9723,8.9723,8.9418,8.9494,160368.0
2015-10-22 14:20:00,11.72,11.72,11.71,11.72,32100.0,8.9494,8.9494,8.9418,8.9494,32100.0
2015-10-22 14:25:00,11.72,11.73,11.68,11.7,68860.0,8.9494,8.957,8.9189,8.9341,68860.0
2015-10-22 14:30:00,11.69,11.72,11.69,11.71,65044.0,8.9265,8.9494,8.9265,8.9418,65044.0
2015-10-22 14:35:00,11.71,11.72,11.68,11.71,45732.0,8.9418,8.9494,8.9189,8.9418,45732.0
2015-10-22 14:40:00,11.71,11.72,11.7,11.7,50544.0,8.9418,8.9494,8.9341,8.9341,50544.0
2015-10-22 14:45:00,11.71,11.71,11.69,11.71,58728.0,8.9418,8.9418,8.9265,8.9418,58728.0
2015-10-22 14:50:00,11.71,11.72,11.7,11.71,95068.0,8.9418,8.9494,8.9341,8.9418,95068.0
2015-10-22 14:55:00,11.71,11.73,11.71,11.72,106076.0,8.9418,8.957,8.9418,8.9494,106076.0
2015-10-22 15:00:00,11.73,11.78,11.72,11.78,80224.0,8.957,8.9952,8.9494,8.9952,80224.0
2015-10-22 15:05:00,11.78,11.78,11.74,11.74,59504.0,8.9952,8.9952,8.9647,8.9647,59504.0
2015-10-22 15:10:00,11.74,11.79,11.74,11.79,71072.0,8.9647,9.0029,8.9647,9.0029,71072.0
2015-10-22 15:15:00,11.79,11.82,11.79,11.81,68916.0,9.0029,9.0258,9.0029,9.0181,68916.0
2015-10-22 15:20:00,11.81,11.81,11.75,11.75,158212.0,9.0181,9.0181,8.9723,8.9723,158212.0
2015-10-22 15:25:00,11.76,11.76,11.72,11.75,185064.0,8.98,8.98,8.9494,8.9723,185064.0
2015-10-22 15:30:00,11.74,11.75,11.73,11.74,147588.0,8.9647,8.9723,8.957,8.9647,147588.0
2015-10-22 15:35:00,11.74,11.75,11.73,11.75,99688.0,8.9647,8.9723,8.957,8.9723,99688.0
2015-10-22 15:40:00,11.75,11.76,11.75,11.75,139280.0,8.9723,8.98,8.9723,8.9723,139280.0
2015-10-22 15:45:00,11.75,11.77,11.75,11.75,175616.0,8.9723,8.9876,8.9723,8.9723,175616.0
2015-10-22 15:50:00,11.75,11.75,11.74,11.75,206928.0,8.9723,8.9723,8.9647,8.9723,206928.0
2015-10-22 15:55:00,11.75,11.75,11.74,11.74,480112.0,8.9723,8.9723,8.9647,8.9647,480112.0
2015-10-23 09:30:00,11.9,11.9,11.77,11.77,95128.0,9.0869,9.0869,8.9876,8.9876,95128.0
2015-10-23 09:35:00,11.77,11.8,11.75,11.78,49856.0,8.9876,9.0105,8.9723,8.9952,49856.0
2015-10-23 09:40:00,11.79,11.79,11.68,11.71,67560.0,9.0029,9.0029,8.9189,8.9418,67560.0
2015-10-23 09:45:00,11.7,11.72,11.67,11.69,131548.0,8.9341,8.9494,8.9112,8.9265,131548.0
2015-10-23 09:50:00,11.7,11.7,11.66,11.68,91792.0,8.9341,8.9341,8.9036,8.9189,91792.0
2015-10-23 09:55:00,11.67,11.75,11.66,11.69,204840.0,8.9112,8.9723,8.9036,8.9265,204840.0
2015-10-23 10:00:00,11.69,11.74,11.65,11.74,204776.0,8.9265,8.9647,8.896,8.9647,204776.0
2015-10-23 10:05:00,11.74,11.75,11.72,11.74,65464.0,8.9647,8.9723,8.9494,8.9647,65464.0
2015-10-23 10:10:00,11.75,11.75,11.71,11.71,54432.0,8.9723,8.9723,8.9418,8.9418,54432.0
2015-10-23 10:15:00,11.71,11.71,11.65,11.68,63272.0,8.9418,8.9418,8.896,8.9189,63272.0
2015-10-23 10:20:00,11.68,11.68,11.67,11.67,28000.0,8.9189,8.9189,8.9112,8.9112,28000.0
2015-10-23 10:25:00,11.68,11.71,11.67,11.7,71000.0,8.9189,8.9418,8.9112,8.9341,71000.0
2015-10-23 10:30:00,11.71,11.73,11.7,11.72,40352.0,8.9418,8.957,8.9341,8.9494,40352.0
2015-10-23 10:35:00,11.72,11.74,11.7,11.71,36380.0,8.9494,8.9647,8.9341,8.9418,36380.0
2015-10-23 10:40:00,11.71,11.71,11.68,11.69,42080.0,8.9418,8.9418,8.9189,8.9265,42080.0
2015-10-23 10:45:00,11.68,11.71,11.68,11.69,41620.0,8.9189,8.9418,8.9189,8.9265,41620.0
2015-10-23 10:50:00,11.69,11.69,11.67,11.68,27456.0,8.9265,8.9265,8.9112,8.9189,27456.0
2015-10-23 10:55:00,11.68,11.68,11.63,11.65,152624.0,8.9189,8.9189,8.8807,8.896,152624.0
2015-10-23 11:00:00,11.66,11.7,11.66,11.69,31000.0,8.9036,8.9341,8.9036,8.9265,31000.0
2015-10-23 11:05:00,11.69,11.7,11.64,11.65,71080.0,8.9265,8.9341,8.8883,8.896,71080.0
2015-10-23 11:10:00,11.65,11.65,11.61,11.64,170860.0,8.896,8.896,8.8654,8.8883,170860.0
2015-10-23 11:15:00,11.64,11.64,11.6,11.6,38540.0,8.8883,8.8883,8.8578,8.8578,38540.0
2015-10-23 11:20:00,11.6,11.6,11.53,11.55,100652.0,8.8578,8.8578,8.8043,8.8196,100652.0
2015-10-23 11:25:00,11.55,11.57,11.53,11.54,104808.0,8.8196,8.8349,8.8043,8.812,104808.0
2015-10-23 11:30:00,11.54,11.54,11.49,11.51,76204.0,8.812,8.812,8.7738,8.7891,76204.0
2015-10-23 11:35:00,11.51,11.51,11.48,11.49,35944.0,8.7891,8.7891,8.7661,8.7738,35944.0
2015-10-23 11:40:00,11.5,11.52,11.49,11.49,38168.0,8.7814,8.7967,8.7738,8.7738,38168.0
2015-10-23 11:45:00,11.49,11.5,11.49,11.5,62628.0,8.7738,8.7814,8.7738,8.7814,62628.0
2015-10-23 11:50:00,11.5,11.5,11.47,11.48,27016.0,8.7814,8.7814,8.7585,8.7661,27016.0
2015-10-23 11:55:00,11.47,11.47,11.43,11.45,44020.0,8.7585,8.7585,8.728,8.7432,44020.0
2015-10-23 12:00:00,11.45,11.46,11.43,11.43,56324.0,8.7432,8.7509,8.728,8.728,56324.0
2015-10-23 12:05:00,11.44,11.46,11.42,11.46,30656.0,8.7356,8.7509,8.7203,8.7509,30656.0
2015-10-23 12:10:00,11.46,11.48,11.45,11.46,71336.0,8.7509,8.7661,8.7432,8.7509,71336.0
2015-10-23 12:15:00,11.46,11.47,11.44,11.46,67808.0,8.7509,8.7585,8.7356,8.7509,67808.0
2015-10-23 12:20:00,11.46,11.46,11.44,11.44,44208.0,8.7509,8.7509,8.7356,8.7356,44208.0
2015-10-23 12:25:00,11.44,11.46,11.43,11.45,37156.0,8.7356,8.7509,8.728,8.7432,37156.0
2015-10-23 12:30:00,11.46,11.49,11.45,11.46,149636.0,8.7509,8.7738,8.7432,8.7509,149636.0
2015-10-23 12:35:00,11.46,11.47,11.46,11.46,36360.0,8.7509,8.7585,8.7509,8.7509,36360.0
2015-10-23 12:40:00,11.46,11.46,11.42,11.43,64776.0,8.7509,8.7509,8.7203,8.728,64776.0
2015-10-23 12:45:00,11.42,11.45,11.36,11.36,1424700.0,8.7203,8.7432,8.6745,8.6745,1424700.0
2015-10-23 12:50:00,11.37,11.38,11.36,11.36,30940.0,8.6821,8.6898,8.6745,8.6745,30940.0
2015-10-23 12:55:00,11.37,11.39,11.34,11.34,25960.0,8.6821,8.6974,8.6592,8.6592,25960.0
2015-10-23 13:00:00,11.33,11.34,11.29,11.31,136940.0,8.6516,8.6592,8.6211,8.6363,136940.0
2015-10-23 13:05:00,11.31,11.32,11.3,11.3,68784.0,8.6363,8.644,8.6287,8.6287,68784.0
2015-10-23 13:10:00,11.3,11.31,11.27,11.29,74192.0,8.6287,8.6363,8.6058,8.6211,74192.0
2015-10-23 13:15:00,11.29,11.35,11.28,11.35,38940.0,8.6211,8.6669,8.6134,8.6669,38940.0
2015-10-23 13:20:00,11.35,11.4,11.34,11.39,78524.0,8.6669,8.7051,8.6592,8.6974,78524.0
2015-10-23 13:25:00,11.38,11.41,11.38,11.39,28040.0,8.6898,8.7127,8.6898,8.6974,28040.0
2015-10-23 13:30:00,11.38,11.4,11.38,11.4,25444.0,8.6898,8.7051,8.6898,8.7051,25444.0
2015-10-23 13:35:00,11.4,11.42,11.4,11.42,18640.0,8.7051,8.7203,8.7051,8.7203,18640.0
2015-10-23 13:40:00,11.42,11.42,11.38,11.4,32440.0,8.7203,8.7203,8.6898,8.7051,32440.0
2015-10-23 13:45:00,11.4,11.43,11.4,11.43,23784.0,8.7051,8.728,8.7051,8.728,23784.0
2015-10-23 13:50:00,11.44,11.44,11.42,11.43,39708.0,8.7356,8.7356,8.7203,8.728,39708.0
2015-10-23 13:55:00,11.43,11.44,11.41,11.43,214544.0,8.728,8.7356,8.7127,8.728,214544.0
2015-10-23 14:00:00,11.43,11.47,11.43,11.45,48960.0,8.728,8.7585,8.728,8.7432,48960.0
2015-10-23 14:05:00,11.45,11.46,11.4,11.42,31600.0,8.7432,8.7509,8.7051,8.7203,31600.0
2015-10-23 14:10:00,11.41,11.42,11.38,11.38,118428.0,8.7127,8.7203,8.6898,8.6898,118428.0
2015-10-23 14:15:00,11.38,11.38,11.36,11.36,175908.0,8.6898,8.6898,8.6745,8.6745,175908.0
2015-10-23 14:20:00,11.35,11.37,11.35,11.36,78288.0,8.6669,8.6821,8.6669,8.6745,78288.0
2015-10-23 14:25:00,11.36,11.39,11.35,11.35,112468.0,8.6745,8.6974,8.6669,8.6669,112468.0
2015-10-23 14:30:00,11.35,11.37,11.34,11.35,92712.0,8.6669,8.6821,8.6592,8.6669,92712.0
2015-10-23 14:35:00,11.35,11.36,11.33,11.35,69316.0,8.6669,8.6745,8.6516,8.6669,69316.0
2015-10-23 14:40:00,11.35,11.35,11.32,11.33,117712.0,8.6669,8.6669,8.644,8.6516,117712.0
2015-10-23 14:45:00,11.33,11.35,11.32,11.34,87352.0,8.6516,8.6669,8.644,8.6592,87352.0
2015-10-23 14:50:00,11.35,11.36,11.33,11.35,147976.0,8.6669,8.6745,8.6516,8.6669,147976.0
2015-10-23 14:55:00,11.35,11.37,11.35,11.36,65032.0,8.6669,8.6821,8.6669,8.6745,65032.0
2015-10-23 15:00:00,11.36,11.36,11.33,11.33,192936.0,8.6745,8.6745,8.6516,8.6516,192936.0
2015-10-23 15:05:00,11.33,11.33,11.31,11.32,120828.0,8.6516,8.6516,8.6363,8.644,120828.0
2015-10-23 15:10:00,11.32,11.35,11.31,11.33,84564.0,8.644,8.6669,8.6363,8.6516,84564.0
2015-10-23 15:15:00,11.32,11.33,11.31,11.31,71536.0,8.644,8.6516,8.6363,8.6363,71536.0
2015-10-23 15:20:00,11.3,11.31,11.29,11.3,67348.0,8.6287,8.6363,8.6211,8.6287,67348.0
2015-10-23 15:25:00,11.3,11.3,11.29,11.29,103068.0,8.6287,8.6287,8.6211,8.6211,103068.0
2015-10-23 15:30:00,11.29,11.33,11.29,11.32,120752.0,8.6211,8.6516,8.6211,8.644,120752.0
2015-10-23 15:35:00,11.32,11.36,11.31,11.36,131640.0,8.644,8.6745,8.6363,8.6745,131640.0
2015-10-23 15:40:00,11.35,11.38,11.35,11.37,375204.0,8.6669,8.6898,8.6669,8.6821,375204.0
2015-10-23 15:45:00,11.38,11.4,11.37,11.38,137992.0,8.6898,8.7051,8.6821,8.6898,137992.0
2015-10-23 15:50:00,11.38,11.38,11.34,11.34,192252.0,8.6898,8.6898,8.6592,8.6592,192252.0
2015-10-23 15:55:00,11.34,11.34,11.32,11.34,290728.0,8.6592,8.6592,8.644,8.6592,290728.0
2015-10-26 09:30:00,11.34,11.38,11.2,11.2,200120.0,8.6592,8.6898,8.5523,8.5523,200120.0
2015-10-26 09:35:00,11.21,11.24,11.15,11.2,76240.0,8.56,8.5829,8.5142,8.5523,76240.0
2015-10-26 09:40:00,11.2,11.2,11.16,11.19,44000.0,8.5523,8.5523,8.5218,8.5447,44000.0
2015-10-26 09:45:00,11.2,11.22,11.18,11.19,38376.0,8.5523,8.5676,8.5371,8.5447,38376.0
2015-10-26 09:50:00,11.19,11.19,11.13,11.17,61424.0,8.5447,8.5447,8.4989,8.5294,61424.0
2015-10-26 09:55:00,11.17,11.2,11.15,11.18,38800.0,8.5294,8.5523,8.5142,8.5371,38800.0
2015-10-26 10:00:00,11.18,11.18,11.15,11.17,40800.0,8.5371,8.5371,8.5142,8.5294,40800.0
2015-10-26 10:05:00,11.17,11.2,11.16,11.17,54300.0,8.5294,8.5523,8.5218,8.5294,54300.0
2015-10-26 10:10:00,11.17,11.17,11.13,11.14,77584.0,8.5294,8.5294,8.4989,8.5065,77584.0
2015-10-26 10:15:00,11.14,11.15,11.13,11.15,59704.0,8.5065,8.5142,8.4989,8.5142,59704.0
2015-10-26 10:20:00,11.15,11.16,11.11,11.11,78500.0,8.5142,8.5218,8.4836,8.4836,78500.0
2015-10-26 10:25:00,11.11,11.16,11.11,11.15,102908.0,8.4836,8.5218,8.4836,8.5142,102908.0
2015-10-26 10:30:00,11.15,11.2,11.15,11.2,129608.0,8.5142,8.5523,8.5142,8.5523,129608.0
2015-10-26 10:35:00,11.2,11.24,11.2,11.22,49548.0,8.5523,8.5829,8.5523,8.5676,49548.0
2015-10-26 10:40:00,11.23,11.24,11.23,11.24,46868.0,8.5752,8.5829,8.5752,8.5829,46868.0
2015-10-26 10:45:00,11.24,11.26,11.24,11.24,48124.0,8.5829,8.5982,8.5829,8.5829,48124.0
2015-10-26 10:50:00,11.24,11.27,11.24,11.27,44080.0,8.5829,8.6058,8.5829,8.6058,44080.0
2015-10-26 10:55:00,11.26,11.26,11.25,11.25,38312.0,8.5982,8.5982,8.5905,8.5905,38312.0
2015-10-26 11:00:00,11.26,11.26,11.25,11.26,34540.0,8.5982,8.5982,8.5905,8.5982,34540.0
2015-10-26 11:05:00,11.25,11.26,11.24,11.25,41240.0,8.5905,8.5982,8.5829,8.5905,41240.0
2015-10-26 11:10:00,11.25,11.25,11.24,11.24,38496.0,8.5905,8.5905,8.5829,8.5829,38496.0
2015-10-26 11:15:00,11.25,11.25,11.18,11.19,59412.0,8.5905,8.5905,8.5371,8.5447,59412.0
2015-10-26 11:20:00,11.19,11.2,11.15,11.17,77588.0,8.5447,8.5523,8.5142,8.5294,77588.0
2015-10-26 11:25:00,11.16,11.17,11.13,11.15,48792.0,8.5218,8.5294,8.4989,8.5142,48792.0
2015-10-26 11:30:00,11.16,11.19,11.16,11.18,48556.0,8.5218,8.5447,8.5218,8.5371,48556.0
2015-10-26 11:35:00,11.17,11.19,11.17,11.18,54232.0,8.5294,8.5447,8.5294,8.5371,54232.0
2015-10-26 11:40:00,11.18,11.21,11.17,11.21,34440.0,8.5371,8.56,8.5294,8.56,34440.0
2015-10-26 11:45:00,11.21,11.22,11.2,11.21,56644.0,8.56,8.5676,8.5523,8.56,56644.0
2015-10-26 11:50:00,11.21,11.21,11.19,11.19,40920.0,8.56,8.56,8.5447,8.5447,40920.0
2015-10-26 11:55:00,11.19,11.19,11.16,11.16,53464.0,8.5447,8.5447,8.5218,8.5218,53464.0
2015-10-26 12:00:00,11.16,11.19,11.15,11.15,73172.0,8.5218,8.5447,8.5142,8.5142,73172.0
2015-10-26 12:05:00,11.15,11.16,11.12,11.12,65272.0,8.5142,8.5218,8.4912,8.4912,65272.0
2015-10-26 12:10:00,11.13,11.17,11.13,11.17,17600.0,8.4989,8.5294,8.4989,8.5294,17600.0
2015-10-26 12:15:00,11.17,11.22,11.17,11.21,35576.0,8.5294,8.5676,8.5294,8.56,35576.0
2015-10-26 12:20:00,11.21,11.24,11.21,11.24,25644.0,8.56,8.5829,8.56,8.5829,25644.0
2015-10-26 12:25:00,11.24,11.24,11.22,11.23,51944.0,8.5829,8.5829,8.5676,8.5752,51944.0
2015-10-26 12:30:00,11.23,11.23,11.2,11.21,53400.0,8.5752,8.5752,8.5523,8.56,53400.0
2015-10-26 12:35:00,11.21,11.21,11.2,11.2,35960.0,8.56,8.56,8.5523,8.5523,35960.0
2015-10-26 12:40:00,11.2,11.21,11.19,11.21,43172.0,8.5523,8.56,8.5447,8.56,43172.0
2015-10-26 12:45:00,11.2,11.24,11.2,11.24,37956.0,8.5523,8.5829,8.5523,8.5829,37956.0
2015-10-26 12:50:00,11.24,11.25,11.22,11.23,32800.0,8.5829,8.5905,8.5676,8.5752,32800.0
2015-10-26 12:55:00,11.24,11.27,11.23,11.25,37972.0,8.5829,8.6058,8.5752,8.5905,37972.0
2015-10-26 13:00:00,11.25,11.25,11.24,11.25,38136.0,8.5905,8.5905,8.5829,8.5905,38136.0
2015-10-26 13:05:00,11.24,11.25,11.24,11.25,29788.0,8.5829,8.5905,8.5829,8.5905,29788.0
2015-10-26 13:10:00,11.24,11.25,11.21,11.21,79728.0,8.5829,8.5905,8.56,8.56,79728.0
2015-10-26 13:15:00,11.22,11.26,11.22,11.26,31096.0,8.5676,8.5982,8.5676,8.5982,31096.0
2015-10-26 13:20:00,11.26,11.29,11.25,11.29,63492.0,8.5982,8.6211,8.5905,8.6211,63492.0
2015-10-26 13:25:00,11.29,11.31,11.29,11.31,51460.0,8.6211,8.6363,8.6211,8.6363,51460.0
2015-10-26 13:30:00,11.31,11.33,11.31,11.33,21272.0,8.6363,8.6516,8.6363,8.6516,21272.0
2015-10-26 13:35:00,11.33,11.33,11.3,11.3,18012.0,8.6516,8.6516,8.6287,8.6287,18012.0
2015-10-26 13:40:00,11.3,11.31,11.3,11.31,35176.0,8.6287,8.6363,8.6287,8.6363,35176.0
2015-10-26 13:45:00,11.31,11.31,11.3,11.3,49680.0,8.6363,8.6363,8.6287,8.6287,49680.0
2015-10-26 13:50:00,11.31,11.31,11.29,11.29,39972.0,8.6363,8.6363,8.6211,8.6211,39972.0
2015-10-26 13:55:00,11.3,11.3,11.29,11.29,26672.0,8.6287,8.6287,8.6211,8.6211,26672.0
2015-10-26 14:00:00,11.28,11.3,11.27,11.28,26412.0,8.6134,8.6287,8.6058,8.6134,26412.0
2015-10-26 14:05:00,11.28,11.29,11.28,11.28,32348.0,8.6134,8.6211,8.6134,8.6134,32348.0
2015-10-26 14:10:00,11.27,11.27,11.25,11.25,35200.0,8.6058,8.6058,8.5905,8.5905,35200.0
2015-10-26 14:15:00,11.24,11.25,11.23,11.25,29424.0,8.5829,8.5905,8.5752,8.5905,29424.0
2015-10-26 14:20:00,11.25,11.26,11.24,11.25,38556.0,8.5905,8.5982,8.5829,8.5905,38556.0
2015-10-26 14:25:00,11.25,11.25,11.22,11.22,45204.0,8.5905,8.5905,8.5676,8.5676,45204.0
2015-10-26 14:30:00,11.23,11.24,11.19,11.19,64496.0,8.5752,8.5829,8.5447,8.5447,64496.0
2015-10-26 14:35:00,11.19,11.21,11.19,11.2,36800.0,8.5447,8.56,8.5447,8.5523,36800.0
2015-10-26 14:40:00,11.2,11.21,11.17,11.17,63120.0,8.5523,8.56,8.5294,8.5294,63120.0
2015-10-26 14:45:00,11.17,11.2,11.17,11.19,44676.0,8.5294,8.5523,8.5294,8.5447,44676.0
2015-10-26 14:50:00,11.19,11.19,11.16,11.16,68192.0,8.5447,8.5447,8.5218,8.5218,68192.0
2015-10-26 14:55:00,11.16,11.17,11.16,11.17,49144.0,8.5218,8.5294,8.5218,8.5294,49144.0
2015-10-26 15:00:00,11.17,11.19,11.17,11.17,52000.0,8.5294,8.5447,8.5294,8.5294,52000.0
2015-10-26 15:05:00,11.17,11.18,11.15,11.16,66752.0,8.5294,8.5371,8.5142,8.5218,66752.0
2015-10-26 15:10:00,11.17,11.17,11.15,11.16,35600.0,8.5294,8.5294,8.5142,8.5218,35600.0
2015-10-26 15:15:00,11.16,11.17,11.15,11.15,67332.0,8.5218,8.5294,8.5142,8.5142,67332.0
2015-10-26 15:20:00,11.15,11.16,11.15,11.16,57752.0,8.5142,8.5218,8.5142,8.5218,57752.0
2015-10-26 15:25:00,11.15,11.15,11.11,11.12,153432.0,8.5142,8.5142,8.4836,8.4912,153432.0
2015-10-26 15:30:00,11.12,11.13,11.09,11.1,157332.0,8.4912,8.4989,8.4683,8.476,157332.0
2015-10-26 15:35:00,11.1,11.13,11.1,11.11,358084.0,8.476,8.4989,8.476,8.4836,358084.0
2015-10-26 15:40:00,11.11,11.13,11.1,11.12,126412.0,8.4836,8.4989,8.476,8.4912,126412.0
2015-10-26 15:45:00,11.12,11.16,11.12,11.16,120652.0,8.4912,8.5218,8.4912,8.5218,120652.0
2015-10-26 15:50:00,11.16,11.17,11.16,11.17,138872.0,8.5218,8.5294,8.5218,8.5294,138872.0
2015-10-26 15:55:00,11.17,11.19,11.17,11.17,235252.0,8.5294,8.5447,8.5294,8.5294,235252.0
2015-10-27 09:30:00,11.18,11.23,11.15,11.19,178800.0,8.5371,8.5752,8.5142,8.5447,178800.0
2015-10-27 09:35:00,11.21,11.22,11.18,11.2,22120.0,8.56,8.5676,8.5371,8.5523,22120.0
2015-10-27 09:40:00,11.21,11.21,11.18,11.19,71864.0,8.56,8.56,8.5371,8.5447,71864.0
2015-10-27 09:45:00,11.19,11.21,11.08,11.1,75740.0,8.5447,8.56,8.4607,8.476,75740.0
2015-10-27 09:50:00,11.1,11.13,11.1,11.11,37576.0,8.476,8.4989,8.476,8.4836,37576.0
2015-10-27 09:55:00,11.11,11.12,11.07,11.11,45660.0,8.4836,8.4912,8.4531,8.4836,45660.0
2015-10-27 10:00:00,11.11,11.17,11.1,11.13,35244.0,8.4836,8.5294,8.476,8.4989,35244.0
2015-10-27 10:05:00,11.13,11.17,11.12,11.16,28084.0,8.4989,8.5294,8.4912,8.5218,28084.0
2015-10-27 10:10:00,11.16,11.17,11.13,11.14,27920.0,8.5218,8.5294,8.4989,8.5065,27920.0
2015-10-27 10:15:00,11.14,11.18,11.14,11.15,28988.0,8.5065,8.5371,8.5065,8.5142,28988.0
2015-10-27 10:20:00,11.15,11.16,11.11,11.12,19688.0,8.5142,8.5218,8.4836,8.4912,19688.0
2015-10-27 10:25:00,11.13,11.13,11.12,11.12,10800.0,8.4989,8.4989,8.4912,8.4912,10800.0
2015-10-27 10:30:00,11.12,11.13,11.1,11.1,22988.0,8.4912,8.4989,8.476,8.476,22988.0
2015-10-27 10:35:00,11.1,11.12,11.1,11.11,9960.0,8.476,8.4912,8.476,8.4836,9960.0
2015-10-27 10:40:00,11.11,11.12,11.09,11.11,25508.0,8.4836,8.4912,8.4683,8.4836,25508.0
2015-10-27 10:45:00,11.11,11.13,11.11,11.12,21460.0,8.4836,8.4989,8.4836,8.4912,21460.0
2015-10-27 10:50:00,11.12,11.12,11.09,11.11,25280.0,8.4912,8.4912,8.4683,8.4836,25280.0
2015-10-27 10:55:00,11.1,11.11,11.09,11.09,12400.0,8.476,8.4836,8.4683,8.4683,12400.0
2015-10-27 11:00:00,11.1,11.11,11.08,11.11,16200.0,8.476,8.4836,8.4607,8.4836,16200.0
2015-10-27 11:05:00,11.11,11.11,11.08,11.09,38888.0,8.4836,8.4836,8.4607,8.4683,38888.0
2015-10-27 11:10:00,11.09,11.1,11.09,11.09,17800.0,8.4683,8.476,8.4683,8.4683,17800.0
2015-10-27 11:15:00,11.09,11.09,11.02,11.03,94764.0,8.4683,8.4683,8.4149,8.4225,94764.0
2015-10-27 11:20:00,11.03,11.03,10.99,10.99,81660.0,8.4225,8.4225,8.392,8.392,81660.0
2015-10-27 11:25:00,11.0,11.02,10.99,10.99,63940.0,8.3996,8.4149,8.392,8.392,63940.0
2015-10-27 11:30:00,10.99,11.0,10.93,10.93,62528.0,8.392,8.3996,8.3462,8.3462,62528.0
2015-10-27 11:35:00,10.93,10.97,10.92,10.96,56464.0,8.3462,8.3767,8.3385,8.3691,56464.0
2015-10-27 11:40:00,10.96,10.98,10.96,10.97,46036.0,8.3691,8.3843,8.3691,8.3767,46036.0
2015-10-27 11:45:00,10.96,10.98,10.94,10.97,45460.0,8.3691,8.3843,8.3538,8.3767,45460.0
2015-10-27 11:50:00,10.97,10.97,10.92,10.92,44380.0,8.3767,8.3767,8.3385,8.3385,44380.0
2015-10-27 11:55:00,10.9,10.94,10.9,10.92,51772.0,8.3233,8.3538,8.3233,8.3385,51772.0
2015-10-27 12:00:00,10.92,10.93,10.89,10.9,40200.0,8.3385,8.3462,8.3156,8.3233,40200.0
2015-10-27 12:05:00,10.9,10.93,10.9,10.93,26600.0,8.3233,8.3462,8.3233,8.3462,26600.0
2015-10-27 12:10:00,10.93,10.94,10.92,10.94,38196.0,8.3462,8.3538,8.3385,8.3538,38196.0
2015-10-27 12:15:00,10.94,10.99,10.94,10.99,14808.0,8.3538,8.392,8.3538,8.392,14808.0
2015-10-27 12:20:00,10.98,10.99,10.98,10.99,18276.0,8.3843,8.392,8.3843,8.392,18276.0
2015-10-27 12:25:00,10.99,10.99,10.96,10.98,141712.0,8.392,8.392,8.3691,8.3843,141712.0
2015-10-27 12:30:00,10.99,10.99,10.97,10.99,30172.0,8.392,8.392,8.3767,8.392,30172.0
2015-10-27 12:35:00,10.98,11.04,10.97,11.03,26140.0,8.3843,8.4302,8.3767,8.4225,26140.0
2015-10-27 12:40:00,11.05,11.08,11.04,11.08,20380.0,8.4378,8.4607,8.4302,8.4607,20380.0
2015-10-27 12:45:00,11.08,11.1,11.06,11.07,27700.0,8.4607,8.476,8.4454,8.4531,27700.0
2015-10-27 12:50:00,11.06,11.08,11.06,11.06,7184.0,8.4454,8.4607,8.4454,8.4454,7184.0
2015-10-27 12:55:00,11.06,11.07,11.03,11.03,23252.0,8.4454,8.4531,8.4225,8.4225,23252.0
2015-10-27 13:00:00,11.03,11.03,10.99,11.01,30996.0,8.4225,8.4225,8.392,8.4073,30996.0
2015-10-27 13:05:00,11.01,11.01,10.98,11.0,24560.0,8.4073,8.4073,8.3843,8.3996,24560.0
2015-10-27 13:10:00,10.99,11.02,10.99,11.0,40956.0,8.392,8.4149,8.392,8.3996,40956.0
2015-10-27 13:15:00,10.99,11.0,10.98,10.98,42296.0,8.392,8.3996,8.3843,8.3843,42296.0
2015-10-27 13:20:00,10.98,11.01,10.98,10.99,24916.0,8.3843,8.4073,8.3843,8.392,24916.0
2015-10-27 13:25:00,10.99,11.01,10.99,11.01,46628.0,8.392,8.4073,8.392,8.4073,46628.0
2015-10-27 13:30:00,11.02,11.04,11.01,11.03,27716.0,8.4149,8.4302,8.4073,8.4225,27716.0
2015-10-27 13:35:00,11.03,11.04,11.03,11.04,15604.0,8.4225,8.4302,8.4225,8.4302,15604.0
2015-10-27 13:40:00,11.05,11.05,11.03,11.04,35044.0,8.4378,8.4378,8.4225,8.4302,35044.0
2015-10-27 13:45:00,11.04,11.04,11.02,11.02,26644.0,8.4302,8.4302,8.4149,8.4149,26644.0
2015-10-27 13:50:00,11.02,11.04,11.02,11.02,24112.0,8.4149,8.4302,8.4149,8.4149,24112.0
2015-10-27 13:55:00,11.02,11.04,11.02,11.04,16300.0,8.4149,8.4302,8.4149,8.4302,16300.0
2015-10-27 14:00:00,11.05,11.06,11.03,11.06,15736.0,8.4378,8.4454,8.4225,8.4454,15736.0
2015-10-27 14:05:00,11.05,11.08,11.04,11.07,32488.0,8.4378,8.4607,8.4302,8.4531,32488.0
2015-10-27 14:10:00,11.07,11.08,11.06,11.07,27648.0,8.4531,8.4607,8.4454,8.4531,27648.0
2015-10-27 14:15:00,11.08,11.1,11.06,11.06,55364.0,8.4607,8.476,8.4454,8.4454,55364.0
2015-10-27 14:20:00,11.06,11.06,11.05,11.05,16608.0,8.4454,8.4454,8.4378,8.4378,16608.0
2015-10-27 14:25:00,11.06,11.06,11.04,11.04,10812.0,8.4454,8.4454,8.4302,8.4302,10812.0
2015-10-27 14:30:00,11.04,11.05,11.04,11.05,20300.0,8.4302,8.4378,8.4302,8.4378,20300.0
2015-10-27 14:35:00,11.05,11.06,11.05,11.05,21636.0,8.4378,8.4454,8.4378,8.4378,21636.0
2015-10-27 14:40:00,11.05,11.05,11.04,11.05,18492.0,8.4378,8.4378,8.4302,8.4378,18492.0
2015-10-27 14:45:00,11.05,11.05,11.04,11.05,29472.0,8.4378,8.4378,8.4302,8.4378,29472.0
2015-10-27 14:50:00,11.04,11.08,11.04,11.07,77504.0,8.4302,8.4607,8.4302,8.4531,77504.0
2015-10-27 14:55:00,11.08,11.08,11.05,11.06,55000.0,8.4607,8.4607,8.4378,8.4454,55000.0
2015-10-27 15:00:00,11.05,11.07,11.05,11.06,35152.0,8.4378,8.4531,8.4378,8.4454,35152.0
2015-10-27 15:05:00,11.06,11.06,11.05,11.06,17824.0,8.4454,8.4454,8.4378,8.4454,17824.0
2015-10-27 15:10:00,11.06,11.09,11.06,11.09,122840.0,8.4454,8.4683,8.4454,8.4683,122840.0
2015-10-27 15:15:00,11.09,11.09,11.06,11.06,87052.0,8.4683,8.4683,8.4454,8.4454,87052.0
2015-10-27 15:20:00,11.06,11.07,11.04,11.04,146520.0,8.4454,8.4531,8.4302,8.4302,146520.0
2015-10-27 15:25:00,11.04,11.06,11.04,11.04,61864.0,8.4302,8.4454,8.4302,8.4302,61864.0
2015-10-27 15:30:00,11.04,11.05,11.03,11.05,70280.0,8.4302,8.4378,8.4225,8.4378,70280.0
2015-10-27 15:35:00,11.06,11.06,11.05,11.06,53684.0,8.4454,8.4454,8.4378,8.4454,53684.0
2015-10-27 15:40:00,11.06,11.09,11.06,11.06,49756.0,8.4454,8.4683,8.4454,8.4454,49756.0
2015-10-27 15:45:00,11.06,11.09,11.06,11.08,102200.0,8.4454,8.4683,8.4454,8.4607,102200.0
2015-10-27 15:50:00,11.08,11.08,11.06,11.07,111104.0,8.4607,8.4607,8.4454,8.4531,111104.0
2015-10-27 15:55:00,11.07,11.08,11.04,11.06,314592.0,8.4531,8.4607,8.4302,8.4454,314592.0
2015-10-28 09:30:00,11.12,11.13,11.07,11.12,77120.0,8.4912,8.4989,8.4531,8.4912,77120.0
2015-10-28 09:35:00,11.12,11.14,11.1,11.13,23600.0,8.4912,8.5065,8.476,8.4989,23600.0
2015-10-28 09:40:00,11.13,11.18,11.13,11.17,13752.0,8.4989,8.5371,8.4989,8.5294,13752.0
2015-10-28 09:45:00,11.17,11.17,11.14,11.15,13296.0,8.5294,8.5294,8.5065,8.5142,13296.0
2015-10-28 09:50:00,11.15,11.19,11.14,11.19,14400.0,8.5142,8.5447,8.5065,8.5447,14400.0
2015-10-28 09:55:00,11.2,11.21,11.17,11.17,23788.0,8.5523,8.56,8.5294,8.5294,23788.0
2015-10-28 10:00:00,11.17,11.18,11.15,11.16,25720.0,8.5294,8.5371,8.5142,8.5218,25720.0
2015-10-28 10:05:00,11.16,11.18,11.16,11.18,31120.0,8.5218,8.5371,8.5218,8.5371,31120.0
2015-10-28 10:10:00,11.18,11.22,11.18,11.21,33148.0,8.5371,8.5676,8.5371,8.56,33148.0
2015-10-28 10:15:00,11.21,11.22,11.2,11.2,26232.0,8.56,8.5676,8.5523,8.5523,26232.0
2015-10-28 10:20:00,11.2,11.2,11.18,11.19,22672.0,8.5523,8.5523,8.5371,8.5447,22672.0
2015-10-28 10:25:00,11.19,11.19,11.17,11.19,15200.0,8.5447,8.5447,8.5294,8.5447,15200.0
2015-10-28 10:30:00,11.18,11.22,11.18,11.2,21232.0,8.5371,8.5676,8.5371,8.5523,21232.0
2015-10-28 10:35:00,11.21,11.23,11.2,11.22,27648.0,8.56,8.5752,8.5523,8.5676,27648.0
2015-10-28 10:40:00,11.22,11.3,11.22,11.3,38408.0,8.5676,8.6287,8.5676,8.6287,38408.0
2015-10-28 10:45:00,11.3,11.32,11.29,11.3,54664.0,8.6287,8.644,8.6211,8.6287,54664.0
2015-10-28 10:50:00,11.3,11.32,11.3,11.31,23816.0,8.6287,8.644,8.6287,8.6363,23816.0
2015-10-28 10:55:00,11.31,11.31,11.28,11.29,22740.0,8.6363,8.6363,8.6134,8.6211,22740.0
2015-10-28 11:00:00,11.29,11.32,11.28,11.28,26000.0,8.6211,8.644,8.6134,8.6134,26000.0
2015-10-28 11:05:00,11.27,11.27,11.26,11.26,19232.0,8.6058,8.6058,8.5982,8.5982,19232.0
2015-10-28 11:10:00,11.26,11.28,11.26,11.27,22068.0,8.5982,8.6134,8.5982,8.6058,22068.0
2015-10-28 11:15:00,11.27,11.3,11.27,11.29,32348.0,8.6058,8.6287,8.6058,8.6211,32348.0
2015-10-28 11:20:00,11.29,11.3,11.27,11.27,59200.0,8.6211,8.6287,8.6058,8.6058,59200.0
2015-10-28 11:25:00,11.28,11.33,11.28,11.32,30160.0,8.6134,8.6516,8.6134,8.644,30160.0
2015-10-28 11:30:00,11.33,11.35,11.3,11.3,23200.0,8.6516,8.6669,8.6287,8.6287,23200.0
2015-10-28 11:35:00,11.3,11.32,11.24,11.24,77644.0,8.6287,8.644,8.5829,8.5829,77644.0
2015-10-28 11:40:00,11.24,11.3,11.24,11.29,25040.0,8.5829,8.6287,8.5829,8.6211,25040.0
2015-10-28 11:45:00,11.28,11.29,11.27,11.29,32048.0,8.6134,8.6211,8.6058,8.6211,32048.0
2015-10-28 11:50:00,11.29,11.31,11.29,11.3,13488.0,8.6211,8.6363,8.6211,8.6287,13488.0
2015-10-28 11:55:00,11.3,11.32,11.3,11.32,20388.0,8.6287,8.644,8.6287,8.644,20388.0
2015-10-28 12:00:00,11.32,11.33,11.31,11.31,8664.0,8.644,8.6516,8.6363,8.6363,8664.0
2015-10-28 12:05:00,11.31,11.32,11.31,11.31,22752.0,8.6363,8.644,8.6363,8.6363,22752.0
2015-10-28 12:10:00,11.32,11.34,11.31,11.34,14400.0,8.644,8.6592,8.6363,8.6592,14400.0
2015-10-28 12:15:00,11.33,11.33,11.32,11.33,16676.0,8.6516,8.6516,8.644,8.6516,16676.0
2015-10-28 12:20:00,11.33,11.33,11.31,11.31,26400.0,8.6516,8.6516,8.6363,8.6363,26400.0
2015-10-28 12:25:00,11.31,11.33,11.31,11.31,16092.0,8.6363,8.6516,8.6363,8.6363,16092.0
2015-10-28 12:30:00,11.31,11.33,11.31,11.32,22160.0,8.6363,8.6516,8.6363,8.644,22160.0
2015-10-28 12:35:00,11.32,11.33,11.31,11.32,14004.0,8.644,8.6516,8.6363,8.644,14004.0
2015-10-28 12:40:00,11.31,11.32,11.3,11.31,16400.0,8.6363,8.644,8.6287,8.6363,16400.0
2015-10-28 12:45:00,11.32,11.33,11.31,11.31,16640.0,8.644,8.6516,8.6363,8.6363,16640.0
2015-10-28 12:50:00,11.32,11.33,11.31,11.31,22720.0,8.644,8.6516,8.6363,8.6363,22720.0
2015-10-28 12:55:00,11.31,11.31,11.29,11.31,22128.0,8.6363,8.6363,8.6211,8.6363,22128.0
2015-10-28 13:00:00,11.31,11.31,11.3,11.31,21284.0,8.6363,8.6363,8.6287,8.6363,21284.0
2015-10-28 13:05:00,11.31,11.31,11.3,11.3,9268.0,8.6363,8.6363,8.6287,8.6287,9268.0
2015-10-28 13:10:00,11.3,11.3,11.28,11.3,19056.0,8.6287,8.6287,8.6134,8.6287,19056.0
2015-10-28 13:15:00,11.3,11.31,11.29,11.29,58304.0,8.6287,8.6363,8.6211,8.6211,58304.0
2015-10-28 13:20:00,11.28,11.3,11.28,11.29,26312.0,8.6134,8.6287,8.6134,8.6211,26312.0
2015-10-28 13:25:00,11.29,11.3,11.28,11.29,16640.0,8.6211,8.6287,8.6134,8.6211,16640.0
2015-10-28 13:30:00,11.29,11.29,11.27,11.28,15988.0,8.6211,8.6211,8.6058,8.6134,15988.0
2015-10-28 13:35:00,11.28,11.28,11.26,11.27,19848.0,8.6134,8.6134,8.5982,8.6058,19848.0
2015-10-28 13:40:00,11.28,11.29,11.28,11.29,24316.0,8.6134,8.6211,8.6134,8.6211,24316.0
2015-10-28 13:45:00,11.28,11.3,11.28,11.29,17628.0,8.6134,8.6287,8.6134,8.6211,17628.0
2015-10-28 13:50:00,11.29,11.31,11.29,11.31,23436.0,8.6211,8.6363,8.6211,8.6363,23436.0
2015-10-28 13:55:00,11.31,11.33,11.31,11.33,22076.0,8.6363,8.6516,8.6363,8.6516,22076.0
2015-10-28 14:00:00,11.33,11.33,11.25,11.3,93960.0,8.6516,8.6516,8.5905,8.6287,93960.0
2015-10-28 14:05:00,11.3,11.31,11.28,11.3,87848.0,8.6287,8.6363,8.6134,8.6287,87848.0
2015-10-28 14:10:00,11.3,11.31,11.25,11.26,63068.0,8.6287,8.6363,8.5905,8.5982,63068.0
2015-10-28 14:15:00,11.26,11.28,11.2,11.28,202012.0,8.5982,8.6134,8.5523,8.6134,202012.0
2015-10-28 14:20:00,11.27,11.31,11.27,11.29,30396.0,8.6058,8.6363,8.6058,8.6211,30396.0
2015-10-28 14:25:00,11.28,11.32,11.28,11.29,23612.0,8.6134,8.644,8.6134,8.6211,23612.0
2015-10-28 14:30:00,11.28,11.29,11.24,11.25,24368.0,8.6134,8.6211,8.5829,8.5905,24368.0
2015-10-28 14:35:00,11.25,11.28,11.25,11.26,22000.0,8.5905,8.6134,8.5905,8.5982,22000.0
2015-10-28 14:40:00,11.27,11.29,11.24,11.24,34476.0,8.6058,8.6211,8.5829,8.5829,34476.0
2015-10-28 14:45:00,11.24,11.27,11.24,11.27,27216.0,8.5829,8.6058,8.5829,8.6058,27216.0
2015-10-28 14:50:00,11.25,11.3,11.25,11.3,20604.0,8.5905,8.6287,8.5905,8.6287,20604.0
2015-10-28 14:55:00,11.3,11.3,11.28,11.3,28888.0,8.6287,8.6287,8.6134,8.6287,28888.0
2015-10-28 15:00:00,11.31,11.33,11.28,11.32,26056.0,8.6363,8.6516,8.6134,8.644,26056.0
2015-10-28 15:05:00,11.33,11.36,11.32,11.35,40488.0,8.6516,8.6745,8.644,8.6669,40488.0
2015-10-28 15:10:00,11.34,11.37,11.34,11.36,38944.0,8.6592,8.6821,8.6592,8.6745,38944.0
2015-10-28 15:15:00,11.36,11.37,11.35,11.36,30192.0,8.6745,8.6821,8.6669,8.6745,30192.0
2015-10-28 15:20:00,11.36,11.37,11.34,11.36,49596.0,8.6745,8.6821,8.6592,8.6745,49596.0
2015-10-28 15:25:00,11.36,11.38,11.35,11.37,43716.0,8.6745,8.6898,8.6669,8.6821,43716.0
2015-10-28 15:30:00,11.37,11.4,11.37,11.37,56716.0,8.6821,8.7051,8.6821,8.6821,56716.0
2015-10-28 15:35:00,11.37,11.38,11.36,11.38,38744.0,8.6821,8.6898,8.6745,8.6898,38744.0
2015-10-28 15:40:00,11.38,11.41,11.38,11.4,53292.0,8.6898,8.7127,8.6898,8.7051,53292.0
2015-10-28 15:45:00,11.4,11.42,11.4,11.4,74252.0,8.7051,8.7203,8.7051,8.7051,74252.0
2015-10-28 15:50:00,11.41,11.41,11.37,11.38,146012.0,8.7127,8.7127,8.6821,8.6898,146012.0
2015-10-28 15:55:00,11.38,11.39,11.37,11.38,200576.0,8.6898,8.6974,8.6821,8.6898,200576.0
2015-10-29 09:30:00,11.41,11.55,11.39,11.52,104468.0,8.7127,8.8196,8.6974,8.7967,104468.0
2015-10-29 09:35:00,11.52,11.52,11.49,11.52,14016.0,8.7967,8.7967,8.7738,8.7967,14016.0
2015-10-29 09:40:00,11.49,11.49,11.44,11.44,11840.0,8.7738,8.7738,8.7356,8.7356,11840.0
2015-10-29 09:45:00,11.44,11.45,11.43,11.43,9992.0,8.7356,8.7432,8.728,8.728,9992.0
2015-10-29 09:50:00,11.44,11.44,11.42,11.43,25652.0,8.7356,8.7356,8.7203,8.728,25652.0
2015-10-29 09:55:00,11.43,11.43,11.41,11.41,14280.0,8.728,8.728,8.7127,8.7127,14280.0
2015-10-29 10:00:00,11.41,11.45,11.4,11.45,25244.0,8.7127,8.7432,8.7051,8.7432,25244.0
2015-10-29 10:05:00,11.46,11.47,11.43,11.44,31956.0,8.7509,8.7585,8.728,8.7356,31956.0
2015-10-29 10:10:00,11.45,11.45,11.44,11.44,6892.0,8.7432,8.7432,8.7356,8.7356,6892.0
2015-10-29 10:15:00,11.45,11.45,11.42,11.42,28516.0,8.7432,8.7432,8.7203,8.7203,28516.0
2015-10-29 10:20:00,11.42,11.44,11.42,11.43,19600.0,8.7203,8.7356,8.7203,8.728,19600.0
2015-10-29 10:25:00,11.43,11.45,11.42,11.42,22328.0,8.728,8.7432,8.7203,8.7203,22328.0
2015-10-29 10:30:00,11.42,11.45,11.42,11.45,14960.0,8.7203,8.7432,8.7203,8.7432,14960.0
2015-10-29 10:35:00,11.44,11.45,11.41,11.41,22844.0,8.7356,8.7432,8.7127,8.7127,22844.0
2015-10-29 10:40:00,11.4,11.44,11.4,11.44,10200.0,8.7051,8.7356,8.7051,8.7356,10200.0
2015-10-29 10:45:00,11.43,11.43,11.38,11.38,10136.0,8.728,8.728,8.6898,8.6898,10136.0
2015-10-29 10:50:00,11.37,11.39,11.37,11.39,20068.0,8.6821,8.6974,8.6821,8.6974,20068.0
2015-10-29 10:55:00,11.39,11.4,11.37,11.37,17000.0,8.6974,8.7051,8.6821,8.6821,17000.0
2015-10-29 11:00:00,11.37,11.37,11.35,11.36,14444.0,8.6821,8.6821,8.6669,8.6745,14444.0
2015-10-29 11:05:00,11.37,11.38,11.37,11.38,9452.0,8.6821,8.6898,8.6821,8.6898,9452.0
2015-10-29 11:10:00,11.38,11.39,11.36,11.37,20700.0,8.6898,8.6974,8.6745,8.6821,20700.0
2015-10-29 11:15:00,11.37,11.38,11.34,11.38,15896.0,8.6821,8.6898,8.6592,8.6898,15896.0
2015-10-29 11:20:00,11.37,11.37,11.34,11.37,15924.0,8.6821,8.6821,8.6592,8.6821,15924.0
2015-10-29 11:25:00,11.38,11.39,11.36,11.39,11188.0,8.6898,8.6974,8.6745,8.6974,11188.0
2015-10-29 11:30:00,11.39,11.39,11.37,11.37,15600.0,8.6974,8.6974,8.6821,8.6821,15600.0
2015-10-29 11:35:00,11.37,11.38,11.36,11.38,23280.0,8.6821,8.6898,8.6745,8.6898,23280.0
2015-10-29 11:40:00,11.38,11.39,11.35,11.37,34988.0,8.6898,8.6974,8.6669,8.6821,34988.0
2015-10-29 11:45:00,11.38,11.39,11.37,11.37,12000.0,8.6898,8.6974,8.6821,8.6821,12000.0
2015-10-29 11:50:00,11.37,11.38,11.37,11.38,16244.0,8.6821,8.6898,8.6821,8.6898,16244.0
2015-10-29 11:55:00,11.38,11.39,11.36,11.36,20036.0,8.6898,8.6974,8.6745,8.6745,20036.0
2015-10-29 12:00:00,11.36,11.36,11.35,11.36,14736.0,8.6745,8.6745,8.6669,8.6745,14736.0
2015-10-29 12:05:00,11.35,11.37,11.35,11.36,11264.0,8.6669,8.6821,8.6669,8.6745,11264.0
2015-10-29 12:10:00,11.36,11.37,11.36,11.37,17816.0,8.6745,8.6821,8.6745,8.6821,17816.0
2015-10-29 12:15:00,11.38,11.38,11.37,11.37,10600.0,8.6898,8.6898,8.6821,8.6821,10600.0
2015-10-29 12:20:00,11.38,11.39,11.37,11.38,19628.0,8.6898,8.6974,8.6821,8.6898,19628.0
2015-10-29 12:25:00,11.38,11.43,11.38,11.42,15600.0,8.6898,8.728,8.6898,8.7203,15600.0
2015-10-29 12:30:00,11.42,11.42,11.4,11.4,19400.0,8.7203,8.7203,8.7051,8.7051,19400.0
2015-10-29 12:35:00,11.4,11.41,11.4,11.4,13000.0,8.7051,8.7127,8.7051,8.7051,13000.0
2015-10-29 12:40:00,11.4,11.4,11.39,11.4,23600.0,8.7051,8.7051,8.6974,8.7051,23600.0
2015-10-29 12:45:00,11.4,11.4,11.38,11.38,13680.0,8.7051,8.7051,8.6898,8.6898,13680.0
2015-10-29 12:50:00,11.38,11.38,11.37,11.37,11800.0,8.6898,8.6898,8.6821,8.6821,11800.0
2015-10-29 12:55:00,11.37,11.4,11.36,11.4,26492.0,8.6821,8.7051,8.6745,8.7051,26492.0
2015-10-29 13:00:00,11.42,11.42,11.4,11.4,36748.0,8.7203,8.7203,8.7051,8.7051,36748.0
2015-10-29 13:05:00,11.4,11.42,11.4,11.42,17564.0,8.7051,8.7203,8.7051,8.7203,17564.0
2015-10-29 13:10:00,11.42,11.43,11.41,11.43,15620.0,8.7203,8.728,8.7127,8.728,15620.0
2015-10-29 13:15:00,11.43,11.44,11.42,11.43,43552.0,8.728,8.7356,8.7203,8.728,43552.0
2015-10-29 13:20:00,11.43,11.43,11.42,11.43,13200.0,8.728,8.728,8.7203,8.728,13200.0
2015-10-29 13:25:00,11.42,11.45,11.42,11.43,22000.0,8.7203,8.7432,8.7203,8.728,22000.0
2015-10-29 13:30:00,11.43,11.45,11.43,11.43,23672.0,8.728,8.7432,8.728,8.728,23672.0
2015-10-29 13:35:00,11.43,11.44,11.42,11.42,26236.0,8.728,8.7356,8.7203,8.7203,26236.0
2015-10-29 13:40:00,11.42,11.43,11.42,11.43,35716.0,8.7203,8.728,8.7203,8.728,35716.0
2015-10-29 13:45:00,11.43,11.45,11.42,11.44,23848.0,8.728,8.7432,8.7203,8.7356,23848.0
2015-10-29 13:50:00,11.44,11.45,11.43,11.45,13740.0,8.7356,8.7432,8.728,8.7432,13740.0
2015-10-29 13:55:00,11.44,11.45,11.43,11.44,22596.0,8.7356,8.7432,8.728,8.7356,22596.0
2015-10-29 14:00:00,11.44,11.45,11.43,11.45,19864.0,8.7356,8.7432,8.728,8.7432,19864.0
2015-10-29 14:05:00,11.45,11.46,11.45,11.45,25640.0,8.7432,8.7509,8.7432,8.7432,25640.0
2015-10-29 14:10:00,11.44,11.48,11.44,11.47,28120.0,8.7356,8.7661,8.7356,8.7585,28120.0
2015-10-29 14:15:00,11.46,11.47,11.46,11.47,15128.0,8.7509,8.7585,8.7509,8.7585,15128.0
2015-10-29 14:20:00,11.47,11.49,11.47,11.49,20800.0,8.7585,8.7738,8.7585,8.7738,20800.0
2015-10-29 14:25:00,11.49,11.49,11.47,11.47,21676.0,8.7738,8.7738,8.7585,8.7585,21676.0
2015-10-29 14:30:00,11.47,11.47,11.46,11.47,24964.0,8.7585,8.7585,8.7509,8.7585,24964.0
2015-10-29 14:35:00,11.47,11.47,11.44,11.44,37844.0,8.7585,8.7585,8.7356,8.7356,37844.0
2015-10-29 14:40:00,11.44,11.45,11.44,11.45,20776.0,8.7356,8.7432,8.7356,8.7432,20776.0
2015-10-29 14:45:00,11.44,11.44,11.43,11.44,31664.0,8.7356,8.7356,8.728,8.7356,31664.0
2015-10-29 14:50:00,11.43,11.47,11.43,11.46,58272.0,8.728,8.7585,8.728,8.7509,58272.0
2015-10-29 14:55:00,11.45,11.47,11.45,11.45,46352.0,8.7432,8.7585,8.7432,8.7432,46352.0
2015-10-29 15:00:00,11.46,11.46,11.44,11.45,62504.0,8.7509,8.7509,8.7356,8.7432,62504.0
2015-10-29 15:05:00,11.45,11.46,11.44,11.46,48604.0,8.7432,8.7509,8.7356,8.7509,48604.0
2015-10-29 15:10:00,11.46,11.47,11.45,11.47,56256.0,8.7509,8.7585,8.7432,8.7585,56256.0
2015-10-29 15:15:00,11.47,11.48,11.47,11.48,41112.0,8.7585,8.7661,8.7585,8.7661,41112.0
2015-10-29 15:20:00,11.48,11.48,11.47,11.47,40244.0,8.7661,8.7661,8.7585,8.7585,40244.0
2015-10-29 15:25:00,11.47,11.47,11.46,11.46,62152.0,8.7585,8.7585,8.7509,8.7509,62152.0
2015-10-29 15:30:00,11.46,11.47,11.46,11.47,43156.0,8.7509,8.7585,8.7509,8.7585,43156.0
2015-10-29 15:35:00,11.47,11.49,11.47,11.49,124640.0,8.7585,8.7738,8.7585,8.7738,124640.0
2015-10-29 15:40:00,11.48,11.48,11.46,11.47,50792.0,8.7661,8.7661,8.7509,8.7585,50792.0
2015-10-29 15:45:00,11.46,11.46,11.44,11.44,74740.0,8.7509,8.7509,8.7356,8.7356,74740.0
2015-10-29 15:50:00,11.44,11.44,11.43,11.43,85028.0,8.7356,8.7356,8.728,8.728,85028.0
2015-10-29 15:55:00,11.43,11.44,11.43,11.43,211364.0,8.728,8.7356,8.728,8.728,211364.0
2015-10-30 09:30:00,11.48,11.64,11.47,11.58,440424.0,8.7661,8.8883,8.7585,8.8425,440424.0
2015-10-30 09:35:00,11.56,11.59,11.49,11.49,193148.0,8.8272,8.8501,8.7738,8.7738,193148.0
2015-10-30 09:40:00,11.49,11.51,11.49,11.49,54112.0,8.7738,8.7891,8.7738,8.7738,54112.0
2015-10-30 09:45:00,11.5,11.5,11.45,11.47,132636.0,8.7814,8.7814,8.7432,8.7585,132636.0
2015-10-30 09:50:00,11.47,11.49,11.46,11.49,28496.0,8.7585,8.7738,8.7509,8.7738,28496.0
2015-10-30 09:55:00,11.49,11.5,11.46,11.46,21800.0,8.7738,8.7814,8.7509,8.7509,21800.0
2015-10-30 10:00:00,11.47,11.48,11.45,11.46,26436.0,8.7585,8.7661,8.7432,8.7509,26436.0
2015-10-30 10:05:00,11.47,11.48,11.45,11.47,44304.0,8.7585,8.7661,8.7432,8.7585,44304.0
2015-10-30 10:10:00,11.47,11.47,11.43,11.44,35576.0,8.7585,8.7585,8.728,8.7356,35576.0
2015-10-30 10:15:00,11.45,11.46,11.44,11.46,57576.0,8.7432,8.7509,8.7356,8.7509,57576.0
2015-10-30 10:20:00,11.46,11.46,11.43,11.44,49200.0,8.7509,8.7509,8.728,8.7356,49200.0
2015-10-30 10:25:00,11.43,11.43,11.39,11.4,41060.0,8.728,8.728,8.6974,8.7051,41060.0
2015-10-30 10:30:00,11.41,11.44,11.4,11.44,22724.0,8.7127,8.7356,8.7051,8.7356,22724.0
2015-10-30 10:35:00,11.44,11.45,11.41,11.43,28040.0,8.7356,8.7432,8.7127,8.728,28040.0
2015-10-30 10:40:00,11.43,11.45,11.43,11.44,17660.0,8.728,8.7432,8.728,8.7356,17660.0
2015-10-30 10:45:00,11.44,11.45,11.42,11.44,20548.0,8.7356,8.7432,8.7203,8.7356,20548.0
2015-10-30 10:50:00,11.44,11.45,11.43,11.43,20936.0,8.7356,8.7432,8.728,8.728,20936.0
2015-10-30 10:55:00,11.43,11.45,11.43,11.44,43388.0,8.728,8.7432,8.728,8.7356,43388.0
2015-10-30 11:00:00,11.45,11.45,11.44,11.44,45004.0,8.7432,8.7432,8.7356,8.7356,45004.0
2015-10-30 11:05:00,11.44,11.47,11.44,11.46,38000.0,8.7356,8.7585,8.7356,8.7509,38000.0
2015-10-30 11:10:00,11.46,11.48,11.45,11.47,63384.0,8.7509,8.7661,8.7432,8.7585,63384.0
2015-10-30 11:15:00,11.47,11.48,11.47,11.48,12684.0,8.7585,8.7661,8.7585,8.7661,12684.0
2015-10-30 11:20:00,11.47,11.47,11.45,11.47,24896.0,8.7585,8.7585,8.7432,8.7585,24896.0
2015-10-30 11:25:00,11.46,11.47,11.46,11.46,3816.0,8.7509,8.7585,8.7509,8.7509,3816.0
2015-10-30 11:30:00,11.46,11.49,11.46,11.48,27812.0,8.7509,8.7738,8.7509,8.7661,27812.0
2015-10-30 11:35:00,11.47,11.49,11.47,11.48,40664.0,8.7585,8.7738,8.7585,8.7661,40664.0
2015-10-30 11:40:00,11.49,11.49,11.49,11.49,7852.0,8.7738,8.7738,8.7738,8.7738,7852.0
2015-10-30 11:45:00,11.49,11.49,11.48,11.48,63708.0,8.7738,8.7738,8.7661,8.7661,63708.0
2015-10-30 11:50:00,11.49,11.49,11.47,11.49,58180.0,8.7738,8.7738,8.7585,8.7738,58180.0
2015-10-30 11:55:00,11.48,11.48,11.47,11.47,10800.0,8.7661,8.7661,8.7585,8.7585,10800.0
2015-10-30 12:00:00,11.47,11.48,11.47,11.47,10880.0,8.7585,8.7661,8.7585,8.7585,10880.0
2015-10-30 12:05:00,11.47,11.47,11.47,11.47,19080.0,8.7585,8.7585,8.7585,8.7585,19080.0
2015-10-30 12:10:00,11.48,11.5,11.48,11.5,53120.0,8.7661,8.7814,8.7661,8.7814,53120.0
2015-10-30 12:15:00,11.5,11.52,11.5,11.52,25088.0,8.7814,8.7967,8.7814,8.7967,25088.0
2015-10-30 12:20:00,11.51,11.51,11.5,11.51,37600.0,8.7891,8.7891,8.7814,8.7891,37600.0
2015-10-30 12:25:00,11.51,11.53,11.5,11.5,29772.0,8.7891,8.8043,8.7814,8.7814,29772.0
2015-10-30 12:30:00,11.5,11.53,11.5,11.52,14424.0,8.7814,8.8043,8.7814,8.7967,14424.0
2015-10-30 12:35:00,11.52,11.54,11.52,11.53,12400.0,8.7967,8.812,8.7967,8.8043,12400.0
2015-10-30 12:40:00,11.52,11.53,11.5,11.5,12000.0,8.7967,8.8043,8.7814,8.7814,12000.0
2015-10-30 12:45:00,11.51,11.51,11.49,11.5,16000.0,8.7891,8.7891,8.7738,8.7814,16000.0
2015-10-30 12:50:00,11.5,11.51,11.5,11.51,7744.0,8.7814,8.7891,8.7814,8.7891,7744.0
2015-10-30 12:55:00,11.52,11.53,11.51,11.51,14212.0,8.7967,8.8043,8.7891,8.7891,14212.0
2015-10-30 13:00:00,11.51,11.53,11.5,11.51,18192.0,8.7891,8.8043,8.7814,8.7891,18192.0
2015-10-30 13:05:00,11.52,11.53,11.52,11.52,9108.0,8.7967,8.8043,8.7967,8.7967,9108.0
2015-10-30 13:10:00,11.53,11.55,11.51,11.52,64764.0,8.8043,8.8196,8.7891,8.7967,64764.0
2015-10-30 13:15:00,11.52,11.53,11.52,11.53,8600.0,8.7967,8.8043,8.7967,8.8043,8600.0
2015-10-30 13:20:00,11.53,11.57,11.53,11.57,28952.0,8.8043,8.8349,8.8043,8.8349,28952.0
2015-10-30 13:25:00,11.57,11.57,11.57,11.57,5004.0,8.8349,8.8349,8.8349,8.8349,5004.0
2015-10-30 13:30:00,11.57,11.57,11.55,11.56,47680.0,8.8349,8.8349,8.8196,8.8272,47680.0
2015-10-30 13:35:00,11.56,11.57,11.56,11.56,27160.0,8.8272,8.8349,8.8272,8.8272,27160.0
2015-10-30 13:40:00,11.56,11.56,11.55,11.55,13852.0,8.8272,8.8272,8.8196,8.8196,13852.0
2015-10-30 13:45:00,11.55,11.57,11.55,11.56,53784.0,8.8196,8.8349,8.8196,8.8272,53784.0
2015-10-30 13:50:00,11.56,11.56,11.53,11.53,58212.0,8.8272,8.8272,8.8043,8.8043,58212.0
2015-10-30 13:55:00,11.53,11.53,11.51,11.51,4000.0,8.8043,8.8043,8.7891,8.7891,4000.0
2015-10-30 14:00:00,11.51,11.53,11.5,11.52,22736.0,8.7891,8.8043,8.7814,8.7967,22736.0
2015-10-30 14:05:00,11.52,11.53,11.51,11.51,8304.0,8.7967,8.8043,8.7891,8.7891,8304.0
2015-10-30 14:10:00,11.52,11.54,11.52,11.54,24764.0,8.7967,8.812,8.7967,8.812,24764.0
2015-10-30 14:15:00,11.54,11.54,11.53,11.54,12668.0,8.812,8.812,8.8043,8.812,12668.0
2015-10-30 14:20:00,11.54,11.54,11.51,11.51,15488.0,8.812,8.812,8.7891,8.7891,15488.0
2015-10-30 14:25:00,11.5,11.51,11.5,11.51,24636.0,8.7814,8.7891,8.7814,8.7891,24636.0
2015-10-30 14:30:00,11.51,11.52,11.51,11.52,8820.0,8.7891,8.7967,8.7891,8.7967,8820.0
2015-10-30 14:35:00,11.52,11.53,11.51,11.52,41112.0,8.7967,8.8043,8.7891,8.7967,41112.0
2015-10-30 14:40:00,11.52,11.52,11.51,11.52,13448.0,8.7967,8.7967,8.7891,8.7967,13448.0
2015-10-30 14:45:00,11.52,11.53,11.51,11.51,25668.0,8.7967,8.8043,8.7891,8.7891,25668.0
2015-10-30 14:50:00,11.51,11.54,11.51,11.54,20464.0,8.7891,8.812,8.7891,8.812,20464.0
2015-10-30 14:55:00,11.52,11.52,11.5,11.51,16800.0,8.7967,8.7967,8.7814,8.7891,16800.0
2015-10-30 15:00:00,11.51,11.51,11.49,11.49,14800.0,8.7891,8.7891,8.7738,8.7738,14800.0
2015-10-30 15:05:00,11.49,11.49,11.47,11.47,53392.0,8.7738,8.7738,8.7585,8.7585,53392.0
2015-10-30 15:10:00,11.47,11.48,11.46,11.47,31248.0,8.7585,8.7661,8.7509,8.7585,31248.0
2015-10-30 15:15:00,11.47,11.49,11.47,11.48,83836.0,8.7585,8.7738,8.7585,8.7661,83836.0
2015-10-30 15:20:00,11.48,11.5,11.47,11.49,37140.0,8.7661,8.7814,8.7585,8.7738,37140.0
2015-10-30 15:25:00,11.49,11.49,11.46,11.47,43384.0,8.7738,8.7738,8.7509,8.7585,43384.0
2015-10-30 15:30:00,11.47,11.49,11.47,11.49,55404.0,8.7585,8.7738,8.7585,8.7738,55404.0
2015-10-30 15:35:00,11.49,11.51,11.48,11.51,49652.0,8.7738,8.7891,8.7661,8.7891,49652.0
2015-10-30 15:40:00,11.51,11.52,11.5,11.51,87084.0,8.7891,8.7967,8.7814,8.7891,87084.0
2015-10-30 15:45:00,11.52,11.54,11.52,11.53,132796.0,8.7967,8.812,8.7967,8.8043,132796.0
2015-10-30 15:50:00,11.53,11.54,11.52,11.52,172720.0,8.8043,8.812,8.7967,8.7967,172720.0
2015-10-30 15:55:00,11.52,11.54,11.51,11.52,464836.0,8.7967,8.812,8.7891,8.7967,464836.0
2015-11-02 09:30:00,11.51,11.52,11.39,11.42,115216.0,8.7891,8.7967,8.6974,8.7203,115216.0
2015-11-02 09:35:00,11.43,11.55,11.42,11.55,42208.0,8.728,8.8196,8.7203,8.8196,42208.0
2015-11-02 09:40:00,11.54,11.55,11.51,11.51,26488.0,8.812,8.8196,8.7891,8.7891,26488.0
2015-11-02 09:45:00,11.53,11.57,11.52,11.57,14392.0,8.8043,8.8349,8.7967,8.8349,14392.0
2015-11-02 09:50:00,11.57,11.59,11.49,11.5,36896.0,8.8349,8.8501,8.7738,8.7814,36896.0
2015-11-02 09:55:00,11.5,11.53,11.49,11.51,23544.0,8.7814,8.8043,8.7738,8.7891,23544.0
2015-11-02 10:00:00,11.51,11.55,11.51,11.54,24400.0,8.7891,8.8196,8.7891,8.812,24400.0
2015-11-02 10:05:00,11.54,11.55,11.48,11.48,19388.0,8.812,8.8196,8.7661,8.7661,19388.0
2015-11-02 10:10:00,11.48,11.49,11.47,11.47,42208.0,8.7661,8.7738,8.7585,8.7585,42208.0
2015-11-02 10:15:00,11.47,11.47,11.44,11.44,23168.0,8.7585,8.7585,8.7356,8.7356,23168.0
2015-11-02 10:20:00,11.45,11.47,11.44,11.45,72224.0,8.7432,8.7585,8.7356,8.7432,72224.0
2015-11-02 10:25:00,11.45,11.46,11.44,11.44,139664.0,8.7432,8.7509,8.7356,8.7356,139664.0
2015-11-02 10:30:00,11.44,11.44,11.43,11.44,18600.0,8.7356,8.7356,8.728,8.7356,18600.0
2015-11-02 10:35:00,11.44,11.45,11.44,11.45,26308.0,8.7356,8.7432,8.7356,8.7432,26308.0
2015-11-02 10:40:00,11.45,11.45,11.43,11.43,52804.0,8.7432,8.7432,8.728,8.728,52804.0
2015-11-02 10:45:00,11.43,11.47,11.42,11.45,85788.0,8.728,8.7585,8.7203,8.7432,85788.0
2015-11-02 10:50:00,11.45,11.46,11.42,11.43,57040.0,8.7432,8.7509,8.7203,8.728,57040.0
2015-11-02 10:55:00,11.43,11.46,11.43,11.45,27088.0,8.728,8.7509,8.728,8.7432,27088.0
2015-11-02 11:00:00,11.45,11.45,11.42,11.43,21468.0,8.7432,8.7432,8.7203,8.728,21468.0
2015-11-02 11:05:00,11.43,11.46,11.43,11.43,50128.0,8.728,8.7509,8.728,8.728,50128.0
2015-11-02 11:10:00,11.43,11.45,11.43,11.45,16500.0,8.728,8.7432,8.728,8.7432,16500.0
2015-11-02 11:15:00,11.44,11.45,11.43,11.45,72324.0,8.7356,8.7432,8.728,8.7432,72324.0
2015-11-02 11:20:00,11.44,11.45,11.44,11.45,14800.0,8.7356,8.7432,8.7356,8.7432,14800.0
2015-11-02 11:25:00,11.44,11.44,11.43,11.44,19540.0,8.7356,8.7356,8.728,8.7356,19540.0
2015-11-02 11:30:00,11.45,11.46,11.45,11.46,66940.0,8.7432,8.7509,8.7432,8.7509,66940.0
2015-11-02 11:35:00,11.46,11.46,11.44,11.44,16848.0,8.7509,8.7509,8.7356,8.7356,16848.0
2015-11-02 11:40:00,11.44,11.44,11.43,11.43,23400.0,8.7356,8.7356,8.728,8.728,23400.0
2015-11-02 11:45:00,11.43,11.44,11.43,11.44,28336.0,8.728,8.7356,8.728,8.7356,28336.0
2015-11-02 11:50:00,11.44,11.46,11.44,11.45,18756.0,8.7356,8.7509,8.7356,8.7432,18756.0
2015-11-02 11:55:00,11.45,11.47,11.45,11.47,14800.0,8.7432,8.7585,8.7432,8.7585,14800.0
2015-11-02 12:00:00,11.48,11.49,11.47,11.49,12000.0,8.7661,8.7738,8.7585,8.7738,12000.0
2015-11-02 12:05:00,11.49,11.5,11.48,11.5,19048.0,8.7738,8.7814,8.7661,8.7814,19048.0
2015-11-02 12:10:00,11.49,11.5,11.49,11.49,6560.0,8.7738,8.7814,8.7738,8.7738,6560.0
2015-11-02 12:15:00,11.49,11.5,11.49,11.5,21900.0,8.7738,8.7814,8.7738,8.7814,21900.0
2015-11-02 12:20:00,11.5,11.52,11.5,11.51,13872.0,8.7814,8.7967,8.7814,8.7891,13872.0
2015-11-02 12:25:00,11.51,11.53,11.51,11.53,8632.0,8.7891,8.8043,8.7891,8.8043,8632.0
2015-11-02 12:30:00,11.53,11.55,11.52,11.55,15188.0,8.8043,8.8196,8.7967,8.8196,15188.0
2015-11-02 12:35:00,11.56,11.56,11.54,11.54,6400.0,8.8272,8.8272,8.812,8.812,6400.0
2015-11-02 12:40:00,11.54,11.56,11.54,11.56,26624.0,8.812,8.8272,8.812,8.8272,26624.0
2015-11-02 12:45:00,11.56,11.56,11.55,11.55,18940.0,8.8272,8.8272,8.8196,8.8196,18940.0
2015-11-02 12:50:00,11.54,11.56,11.54,11.56,22720.0,8.812,8.8272,8.812,8.8272,22720.0
2015-11-02 12:55:00,11.56,11.56,11.56,11.56,37932.0,8.8272,8.8272,8.8272,8.8272,37932.0
2015-11-02 13:00:00,11.56,11.56,11.56,11.56,18688.0,8.8272,8.8272,8.8272,8.8272,18688.0
2015-11-02 13:05:00,11.56,11.59,11.56,11.58,33860.0,8.8272,8.8501,8.8272,8.8425,33860.0
2015-11-02 13:10:00,11.57,11.59,11.57,11.59,20632.0,8.8349,8.8501,8.8349,8.8501,20632.0
2015-11-02 13:15:00,11.59,11.6,11.58,11.59,12520.0,8.8501,8.8578,8.8425,8.8501,12520.0
2015-11-02 13:20:00,11.59,11.61,11.59,11.6,59912.0,8.8501,8.8654,8.8501,8.8578,59912.0
2015-11-02 13:25:00,11.6,11.6,11.59,11.59,78632.0,8.8578,8.8578,8.8501,8.8501,78632.0
2015-11-02 13:30:00,11.59,11.59,11.57,11.58,22936.0,8.8501,8.8501,8.8349,8.8425,22936.0
2015-11-02 13:35:00,11.58,11.58,11.56,11.58,28060.0,8.8425,8.8425,8.8272,8.8425,28060.0
2015-11-02 13:40:00,11.58,11.58,11.57,11.57,9632.0,8.8425,8.8425,8.8349,8.8349,9632.0
2015-11-02 13:45:00,11.57,11.58,11.56,11.58,27600.0,8.8349,8.8425,8.8272,8.8425,27600.0
2015-11-02 13:50:00,11.57,11.58,11.57,11.58,20068.0,8.8349,8.8425,8.8349,8.8425,20068.0
2015-11-02 13:55:00,11.58,11.61,11.58,11.6,73616.0,8.8425,8.8654,8.8425,8.8578,73616.0
2015-11-02 14:00:00,11.61,11.62,11.59,11.6,30576.0,8.8654,8.873,8.8501,8.8578,30576.0
2015-11-02 14:05:00,11.6,11.62,11.6,11.62,16268.0,8.8578,8.873,8.8578,8.873,16268.0
2015-11-02 14:10:00,11.62,11.62,11.59,11.6,51544.0,8.873,8.873,8.8501,8.8578,51544.0
2015-11-02 14:15:00,11.59,11.59,11.57,11.58,31336.0,8.8501,8.8501,8.8349,8.8425,31336.0
2015-11-02 14:20:00,11.58,11.59,11.58,11.59,20276.0,8.8425,8.8501,8.8425,8.8501,20276.0
2015-11-02 14:25:00,11.59,11.59,11.57,11.59,14788.0,8.8501,8.8501,8.8349,8.8501,14788.0
2015-11-02 14:30:00,11.59,11.62,11.59,11.61,17696.0,8.8501,8.873,8.8501,8.8654,17696.0
2015-11-02 14:35:00,11.61,11.61,11.59,11.59,30920.0,8.8654,8.8654,8.8501,8.8501,30920.0
2015-11-02 14:40:00,11.59,11.61,11.59,11.59,60156.0,8.8501,8.8654,8.8501,8.8501,60156.0
2015-11-02 14:45:00,11.59,11.59,11.57,11.58,26768.0,8.8501,8.8501,8.8349,8.8425,26768.0
2015-11-02 14:50:00,11.59,11.6,11.58,11.6,53188.0,8.8501,8.8578,8.8425,8.8578,53188.0
2015-11-02 14:55:00,11.6,11.6,11.59,11.59,38140.0,8.8578,8.8578,8.8501,8.8501,38140.0
2015-11-02 15:00:00,11.59,11.6,11.58,11.59,22400.0,8.8501,8.8578,8.8425,8.8501,22400.0
2015-11-02 15:05:00,11.59,11.6,11.59,11.59,36280.0,8.8501,8.8578,8.8501,8.8501,36280.0
2015-11-02 15:10:00,11.59,11.59,11.58,11.59,41552.0,8.8501,8.8501,8.8425,8.8501,41552.0
2015-11-02 15:15:00,11.59,11.59,11.57,11.58,54240.0,8.8501,8.8501,8.8349,8.8425,54240.0
2015-11-02 15:20:00,11.58,11.58,11.56,11.57,55076.0,8.8425,8.8425,8.8272,8.8349,55076.0
2015-11-02 15:25:00,11.56,11.58,11.56,11.57,68512.0,8.8272,8.8425,8.8272,8.8349,68512.0
2015-11-02 15:30:00,11.57,11.58,11.56,11.58,57116.0,8.8349,8.8425,8.8272,8.8425,57116.0
2015-11-02 15:35:00,11.58,11.58,11.56,11.57,56908.0,8.8425,8.8425,8.8272,8.8349,56908.0
2015-11-02 15:40:00,11.57,11.58,11.57,11.58,65864.0,8.8349,8.8425,8.8349,8.8425,65864.0
2015-11-02 15:45:00,11.59,11.59,11.56,11.56,114592.0,8.8501,8.8501,8.8272,8.8272,114592.0
2015-11-02 15:50:00,11.56,11.56,11.55,11.55,150204.0,8.8272,8.8272,8.8196,8.8196,150204.0
2015-11-02 15:55:00,11.55,11.56,11.54,11.55,129416.0,8.8196,8.8272,8.812,8.8196,129416.0
2015-11-03 09:30:00,11.58,11.58,11.55,11.57,91832.0,8.8425,8.8425,8.8196,8.8349,91832.0
2015-11-03 09:35:00,11.56,11.63,11.56,11.62,47224.0,8.8272,8.8807,8.8272,8.873,47224.0
2015-11-03 09:40:00,11.62,11.65,11.59,11.59,36772.0,8.873,8.896,8.8501,8.8501,36772.0
2015-11-03 09:45:00,11.58,11.59,11.55,11.58,46040.0,8.8425,8.8501,8.8196,8.8425,46040.0
2015-11-03 09:50:00,11.58,11.62,11.56,11.6,27572.0,8.8425,8.873,8.8272,8.8578,27572.0
2015-11-03 09:55:00,11.6,11.62,11.59,11.59,46452.0,8.8578,8.873,8.8501,8.8501,46452.0
2015-11-03 10:00:00,11.59,11.61,11.58,11.59,44516.0,8.8501,8.8654,8.8425,8.8501,44516.0
2015-11-03 10:05:00,11.59,11.64,11.58,11.62,88600.0,8.8501,8.8883,8.8425,8.873,88600.0
2015-11-03 10:10:00,11.63,11.65,11.58,11.59,62816.0,8.8807,8.896,8.8425,8.8501,62816.0
2015-11-03 10:15:00,11.58,11.58,11.56,11.58,18764.0,8.8425,8.8425,8.8272,8.8425,18764.0
2015-11-03 10:20:00,11.57,11.59,11.57,11.58,70340.0,8.8349,8.8501,8.8349,8.8425,70340.0
2015-11-03 10:25:00,11.58,11.62,11.58,11.59,80120.0,8.8425,8.873,8.8425,8.8501,80120.0
2015-11-03 10:30:00,11.59,11.6,11.58,11.6,32716.0,8.8501,8.8578,8.8425,8.8578,32716.0
2015-11-03 10:35:00,11.59,11.6,11.57,11.57,21788.0,8.8501,8.8578,8.8349,8.8349,21788.0
2015-11-03 10:40:00,11.57,11.57,11.56,11.57,29200.0,8.8349,8.8349,8.8272,8.8349,29200.0
2015-11-03 10:45:00,11.58,11.58,11.56,11.56,20816.0,8.8425,8.8425,8.8272,8.8272,20816.0
2015-11-03 10:50:00,11.56,11.59,11.56,11.59,39208.0,8.8272,8.8501,8.8272,8.8501,39208.0
2015-11-03 10:55:00,11.58,11.59,11.56,11.59,29504.0,8.8425,8.8501,8.8272,8.8501,29504.0
2015-11-03 11:00:00,11.59,11.6,11.59,11.59,39700.0,8.8501,8.8578,8.8501,8.8501,39700.0
2015-11-03 11:05:00,11.6,11.61,11.59,11.6,58312.0,8.8578,8.8654,8.8501,8.8578,58312.0
2015-11-03 11:10:00,11.6,11.6,11.58,11.58,30472.0,8.8578,8.8578,8.8425,8.8425,30472.0
2015-11-03 11:15:00,11.58,11.58,11.56,11.56,37412.0,8.8425,8.8425,8.8272,8.8272,37412.0
2015-11-03 11:20:00,11.56,11.56,11.56,11.56,26872.0,8.8272,8.8272,8.8272,8.8272,26872.0
2015-11-03 11:25:00,11.56,11.56,11.56,11.56,37380.0,8.8272,8.8272,8.8272,8.8272,37380.0
2015-11-03 11:30:00,11.56,11.56,11.55,11.56,148320.0,8.8272,8.8272,8.8196,8.8272,148320.0
2015-11-03 11:35:00,11.55,11.56,11.55,11.56,38156.0,8.8196,8.8272,8.8196,8.8272,38156.0
2015-11-03 11:40:00,11.55,11.56,11.55,11.56,19164.0,8.8196,8.8272,8.8196,8.8272,19164.0
2015-11-03 11:45:00,11.56,11.56,11.55,11.56,18772.0,8.8272,8.8272,8.8196,8.8272,18772.0
2015-11-03 11:50:00,11.56,11.56,11.55,11.56,19352.0,8.8272,8.8272,8.8196,8.8272,19352.0
2015-11-03 11:55:00,11.56,11.57,11.56,11.56,25788.0,8.8272,8.8349,8.8272,8.8272,25788.0
2015-11-03 12:00:00,11.56,11.59,11.56,11.58,35152.0,8.8272,8.8501,8.8272,8.8425,35152.0
2015-11-03 12:05:00,11.59,11.59,11.52,11.54,60932.0,8.8501,8.8501,8.7967,8.812,60932.0
2015-11-03 12:10:00,11.55,11.55,11.53,11.54,14028.0,8.8196,8.8196,8.8043,8.812,14028.0
2015-11-03 12:15:00,11.53,11.55,11.53,11.54,38508.0,8.8043,8.8196,8.8043,8.812,38508.0
2015-11-03 12:20:00,11.54,11.55,11.54,11.55,26548.0,8.812,8.8196,8.812,8.8196,26548.0
2015-11-03 12:25:00,11.55,11.56,11.55,11.56,96368.0,8.8196,8.8272,8.8196,8.8272,96368.0
2015-11-03 12:30:00,11.56,11.57,11.56,11.56,56140.0,8.8272,8.8349,8.8272,8.8272,56140.0
2015-11-03 12:35:00,11.56,11.58,11.56,11.57,64436.0,8.8272,8.8425,8.8272,8.8349,64436.0
2015-11-03 12:40:00,11.57,11.6,11.57,11.59,112200.0,8.8349,8.8578,8.8349,8.8501,112200.0
2015-11-03 12:45:00,11.57,11.59,11.57,11.58,75428.0,8.8349,8.8501,8.8349,8.8425,75428.0
2015-11-03 12:50:00,11.58,11.59,11.58,11.59,35724.0,8.8425,8.8501,8.8425,8.8501,35724.0
2015-11-03 12:55:00,11.59,11.59,11.57,11.57,22668.0,8.8501,8.8501,8.8349,8.8349,22668.0
2015-11-03 13:00:00,11.57,11.58,11.57,11.57,32536.0,8.8349,8.8425,8.8349,8.8349,32536.0
2015-11-03 13:05:00,11.57,11.57,11.56,11.56,39296.0,8.8349,8.8349,8.8272,8.8272,39296.0
2015-11-03 13:10:00,11.57,11.57,11.56,11.57,29556.0,8.8349,8.8349,8.8272,8.8349,29556.0
2015-11-03 13:15:00,11.57,11.58,11.57,11.58,26352.0,8.8349,8.8425,8.8349,8.8425,26352.0
2015-11-03 13:20:00,11.58,11.61,11.58,11.6,61500.0,8.8425,8.8654,8.8425,8.8578,61500.0
2015-11-03 13:25:00,11.6,11.6,11.59,11.59,14928.0,8.8578,8.8578,8.8501,8.8501,14928.0
2015-11-03 13:30:00,11.59,11.61,11.59,11.59,36584.0,8.8501,8.8654,8.8501,8.8501,36584.0
2015-11-03 13:35:00,11.59,11.61,11.58,11.61,28260.0,8.8501,8.8654,8.8425,8.8654,28260.0
2015-11-03 13:40:00,11.61,11.65,11.6,11.65,55052.0,8.8654,8.896,8.8578,8.896,55052.0
2015-11-03 13:45:00,11.65,11.65,11.64,11.64,100240.0,8.896,8.896,8.8883,8.8883,100240.0
2015-11-03 13:50:00,11.63,11.64,11.62,11.63,17492.0,8.8807,8.8883,8.873,8.8807,17492.0
2015-11-03 13:55:00,11.62,11.63,11.61,11.61,20396.0,8.873,8.8807,8.8654,8.8654,20396.0
2015-11-03 14:00:00,11.61,11.62,11.6,11.6,30244.0,8.8654,8.873,8.8578,8.8578,30244.0
2015-11-03 14:05:00,11.6,11.62,11.59,11.62,33200.0,8.8578,8.873,8.8501,8.873,33200.0
2015-11-03 14:10:00,11.62,11.65,11.62,11.64,50592.0,8.873,8.896,8.873,8.8883,50592.0
2015-11-03 14:15:00,11.64,11.64,11.63,11.64,24892.0,8.8883,8.8883,8.8807,8.8883,24892.0
2015-11-03 14:20:00,11.63,11.65,11.63,11.64,50436.0,8.8807,8.896,8.8807,8.8883,50436.0
2015-11-03 14:25:00,11.64,11.64,11.63,11.64,32840.0,8.8883,8.8883,8.8807,8.8883,32840.0
2015-11-03 14:30:00,11.64,11.65,11.63,11.63,22464.0,8.8883,8.896,8.8807,8.8807,22464.0
2015-11-03 14:35:00,11.63,11.63,11.62,11.63,28940.0,8.8807,8.8807,8.873,8.8807,28940.0
2015-11-03 14:40:00,11.63,11.65,11.63,11.64,26252.0,8.8807,8.896,8.8807,8.8883,26252.0
2015-11-03 14:45:00,11.64,11.65,11.63,11.63,29356.0,8.8883,8.896,8.8807,8.8807,29356.0
2015-11-03 14:50:00,11.64,11.65,11.63,11.64,22420.0,8.8883,8.896,8.8807,8.8883,22420.0
2015-11-03 14:55:00,11.64,11.68,11.64,11.66,84948.0,8.8883,8.9189,8.8883,8.9036,84948.0
2015-11-03 15:00:00,11.66,11.66,11.64,11.65,41836.0,8.9036,8.9036,8.8883,8.896,41836.0
2015-11-03 15:05:00,11.65,11.65,11.65,11.65,44208.0,8.896,8.896,8.896,8.896,44208.0
2015-11-03 15:10:00,11.65,11.65,11.63,11.65,117896.0,8.896,8.896,8.8807,8.896,117896.0
2015-11-03 15:15:00,11.65,11.68,11.65,11.68,57920.0,8.896,8.9189,8.896,8.9189,57920.0
2015-11-03 15:20:00,11.68,11.7,11.68,11.69,48712.0,8.9189,8.9341,8.9189,8.9265,48712.0
2015-11-03 15:25:00,11.69,11.7,11.68,11.69,112272.0,8.9265,8.9341,8.9189,8.9265,112272.0
2015-11-03 15:30:00,11.69,11.69,11.67,11.69,60360.0,8.9265,8.9265,8.9112,8.9265,60360.0
2015-11-03 15:35:00,11.69,11.69,11.67,11.68,48068.0,8.9265,8.9265,8.9112,8.9189,48068.0
2015-11-03 15:40:00,11.68,11.69,11.64,11.65,120300.0,8.9189,8.9265,8.8883,8.896,120300.0
2015-11-03 15:45:00,11.65,11.67,11.64,11.67,104484.0,8.896,8.9112,8.8883,8.9112,104484.0
2015-11-03 15:50:00,11.67,11.68,11.66,11.68,155748.0,8.9112,8.9189,8.9036,8.9189,155748.0
2015-11-03 15:55:00,11.68,11.7,11.67,11.68,375708.0,8.9189,8.9341,8.9112,8.9189,375708.0
2015-11-04 09:30:00,11.68,11.69,11.65,11.69,87580.0,8.9189,8.9265,8.896,8.9265,87580.0
2015-11-04 09:35:00,11.69,11.7,11.68,11.68,73680.0,8.9265,8.9341,8.9189,8.9189,73680.0
2015-11-04 09:40:00,11.69,11.71,11.68,11.68,66816.0,8.9265,8.9418,8.9189,8.9189,66816.0
2015-11-04 09:45:00,11.69,11.71,11.69,11.7,43116.0,8.9265,8.9418,8.9265,8.9341,43116.0
2015-11-04 09:50:00,11.68,11.69,11.67,11.68,71136.0,8.9189,8.9265,8.9112,8.9189,71136.0
2015-11-04 09:55:00,11.68,11.69,11.66,11.68,61000.0,8.9189,8.9265,8.9036,8.9189,61000.0
2015-11-04 10:00:00,11.68,11.71,11.67,11.71,85244.0,8.9189,8.9418,8.9112,8.9418,85244.0
2015-11-04 10:05:00,11.71,11.75,11.71,11.73,58448.0,8.9418,8.9723,8.9418,8.957,58448.0
2015-11-04 10:10:00,11.73,11.73,11.7,11.71,87420.0,8.957,8.957,8.9341,8.9418,87420.0
2015-11-04 10:15:00,11.71,11.75,11.68,11.74,115948.0,8.9418,8.9723,8.9189,8.9647,115948.0
2015-11-04 10:20:00,11.74,11.74,11.71,11.71,124968.0,8.9647,8.9647,8.9418,8.9418,124968.0
2015-11-04 10:25:00,11.71,11.72,11.71,11.72,23336.0,8.9418,8.9494,8.9418,8.9494,23336.0
2015-11-04 10:30:00,11.72,11.75,11.71,11.75,92760.0,8.9494,8.9723,8.9418,8.9723,92760.0
2015-11-04 10:35:00,11.75,11.78,11.72,11.72,76104.0,8.9723,8.9952,8.9494,8.9494,76104.0
2015-11-04 10:40:00,11.72,11.72,11.7,11.7,48808.0,8.9494,8.9494,8.9341,8.9341,48808.0
2015-11-04 10:45:00,11.71,11.72,11.71,11.72,43604.0,8.9418,8.9494,8.9418,8.9494,43604.0
2015-11-04 10:50:00,11.72,11.72,11.71,11.71,31684.0,8.9494,8.9494,8.9418,8.9418,31684.0
2015-11-04 10:55:00,11.71,11.72,11.7,11.71,13600.0,8.9418,8.9494,8.9341,8.9418,13600.0
2015-11-04 11:00:00,11.71,11.72,11.7,11.71,52812.0,8.9418,8.9494,8.9341,8.9418,52812.0
2015-11-04 11:05:00,11.72,11.72,11.7,11.71,52464.0,8.9494,8.9494,8.9341,8.9418,52464.0
2015-11-04 11:10:00,11.72,11.73,11.71,11.71,18460.0,8.9494,8.957,8.9418,8.9418,18460.0
2015-11-04 11:15:00,11.72,11.73,11.71,11.73,23696.0,8.9494,8.957,8.9418,8.957,23696.0
2015-11-04 11:20:00,11.72,11.74,11.72,11.72,31596.0,8.9494,8.9647,8.9494,8.9494,31596.0
2015-11-04 11:25:00,11.72,11.72,11.7,11.7,40444.0,8.9494,8.9494,8.9341,8.9341,40444.0
2015-11-04 11:30:00,11.7,11.7,11.67,11.69,39260.0,8.9341,8.9341,8.9112,8.9265,39260.0
2015-11-04 11:35:00,11.69,11.72,11.69,11.72,44644.0,8.9265,8.9494,8.9265,8.9494,44644.0
2015-11-04 11:40:00,11.72,11.74,11.72,11.74,25360.0,8.9494,8.9647,8.9494,8.9647,25360.0
2015-11-04 11:45:00,11.74,11.74,11.72,11.74,77152.0,8.9647,8.9647,8.9494,8.9647,77152.0
2015-11-04 11:50:00,11.74,11.74,11.72,11.74,39204.0,8.9647,8.9647,8.9494,8.9647,39204.0
2015-11-04 11:55:00,11.74,11.74,11.71,11.72,37512.0,8.9647,8.9647,8.9418,8.9494,37512.0
2015-11-04 12:00:00,11.72,11.74,11.72,11.73,12284.0,8.9494,8.9647,8.9494,8.957,12284.0
2015-11-04 12:05:00,11.73,11.74,11.72,11.72,35188.0,8.957,8.9647,8.9494,8.9494,35188.0
2015-11-04 12:10:00,11.72,11.73,11.72,11.72,28152.0,8.9494,8.957,8.9494,8.9494,28152.0
2015-11-04 12:15:00,11.72,11.73,11.72,11.72,26844.0,8.9494,8.957,8.9494,8.9494,26844.0
2015-11-04 12:20:00,11.72,11.73,11.72,11.72,20024.0,8.9494,8.957,8.9494,8.9494,20024.0
2015-11-04 12:25:00,11.72,11.73,11.7,11.7,25712.0,8.9494,8.957,8.9341,8.9341,25712.0
2015-11-04 12:30:00,11.7,11.7,11.69,11.7,18692.0,8.9341,8.9341,8.9265,8.9341,18692.0
2015-11-04 12:35:00,11.7,11.71,11.69,11.7,16112.0,8.9341,8.9418,8.9265,8.9341,16112.0
2015-11-04 12:40:00,11.69,11.71,11.69,11.71,32264.0,8.9265,8.9418,8.9265,8.9418,32264.0
2015-11-04 12:45:00,11.71,11.72,11.69,11.71,37816.0,8.9418,8.9494,8.9265,8.9418,37816.0
2015-11-04 12:50:00,11.71,11.72,11.71,11.72,8804.0,8.9418,8.9494,8.9418,8.9494,8804.0
2015-11-04 12:55:00,11.73,11.73,11.7,11.71,42360.0,8.957,8.957,8.9341,8.9418,42360.0
2015-11-04 13:00:00,11.71,11.72,11.69,11.69,47884.0,8.9418,8.9494,8.9265,8.9265,47884.0
2015-11-04 13:05:00,11.7,11.71,11.69,11.7,19784.0,8.9341,8.9418,8.9265,8.9341,19784.0
2015-11-04 13:10:00,11.69,11.71,11.69,11.7,24280.0,8.9265,8.9418,8.9265,8.9341,24280.0
2015-11-04 13:15:00,11.7,11.71,11.7,11.7,11912.0,8.9341,8.9418,8.9341,8.9341,11912.0
2015-11-04 13:20:00,11.7,11.71,11.69,11.71,27036.0,8.9341,8.9418,8.9265,8.9418,27036.0
2015-11-04 13:25:00,11.7,11.72,11.7,11.71,18256.0,8.9341,8.9494,8.9341,8.9418,18256.0
2015-11-04 13:30:00,11.72,11.72,11.71,11.72,22896.0,8.9494,8.9494,8.9418,8.9494,22896.0
2015-11-04 13:35:00,11.72,11.72,11.71,11.71,51976.0,8.9494,8.9494,8.9418,8.9418,51976.0
2015-11-04 13:40:00,11.71,11.72,11.71,11.71,15352.0,8.9418,8.9494,8.9418,8.9418,15352.0
2015-11-04 13:45:00,11.71,11.72,11.69,11.7,23200.0,8.9418,8.9494,8.9265,8.9341,23200.0
2015-11-04 13:50:00,11.7,11.71,11.7,11.7,20400.0,8.9341,8.9418,8.9341,8.9341,20400.0
2015-11-04 13:55:00,11.71,11.71,11.7,11.71,27520.0,8.9418,8.9418,8.9341,8.9418,27520.0
2015-11-04 14:00:00,11.71,11.72,11.69,11.7,236580.0,8.9418,8.9494,8.9265,8.9341,236580.0
2015-11-04 14:05:00,11.7,11.71,11.7,11.7,19488.0,8.9341,8.9418,8.9341,8.9341,19488.0
2015-11-04 14:10:00,11.71,11.73,11.71,11.72,35576.0,8.9418,8.957,8.9418,8.9494,35576.0
2015-11-04 14:15:00,11.72,11.73,11.72,11.72,38136.0,8.9494,8.957,8.9494,8.9494,38136.0
2015-11-04 14:20:00,11.73,11.73,11.7,11.7,110416.0,8.957,8.957,8.9341,8.9341,110416.0
2015-11-04 14:25:00,11.69,11.71,11.69,11.71,25744.0,8.9265,8.9418,8.9265,8.9418,25744.0
2015-11-04 14:30:00,11.71,11.73,11.71,11.73,73292.0,8.9418,8.957,8.9418,8.957,73292.0
2015-11-04 14:35:00,11.73,11.74,11.72,11.74,30256.0,8.957,8.9647,8.9494,8.9647,30256.0
2015-11-04 14:40:00,11.73,11.74,11.73,11.74,47188.0,8.957,8.9647,8.957,8.9647,47188.0
2015-11-04 14:45:00,11.74,11.76,11.72,11.75,68312.0,8.9647,8.98,8.9494,8.9723,68312.0
2015-11-04 14:50:00,11.75,11.76,11.74,11.74,43512.0,8.9723,8.98,8.9647,8.9647,43512.0
2015-11-04 14:55:00,11.74,11.74,11.72,11.74,72220.0,8.9647,8.9647,8.9494,8.9647,72220.0
2015-11-04 15:00:00,11.74,11.74,11.72,11.72,44460.0,8.9647,8.9647,8.9494,8.9494,44460.0
2015-11-04 15:05:00,11.71,11.73,11.71,11.73,35320.0,8.9418,8.957,8.9418,8.957,35320.0
2015-11-04 15:10:00,11.73,11.74,11.72,11.73,52224.0,8.957,8.9647,8.9494,8.957,52224.0
2015-11-04 15:15:00,11.72,11.73,11.72,11.72,69580.0,8.9494,8.957,8.9494,8.9494,69580.0
2015-11-04 15:20:00,11.73,11.73,11.72,11.72,104716.0,8.957,8.957,8.9494,8.9494,104716.0
2015-11-04 15:25:00,11.73,11.73,11.72,11.72,85672.0,8.957,8.957,8.9494,8.9494,85672.0
2015-11-04 15:30:00,11.72,11.73,11.71,11.72,193656.0,8.9494,8.957,8.9418,8.9494,193656.0
2015-11-04 15:35:00,11.72,11.74,11.72,11.74,95728.0,8.9494,8.9647,8.9494,8.9647,95728.0
2015-11-04 15:40:00,11.73,11.74,11.7,11.71,114976.0,8.957,8.9647,8.9341,8.9418,114976.0
2015-11-04 15:45:00,11.71,11.73,11.71,11.72,134592.0,8.9418,8.957,8.9418,8.9494,134592.0
2015-11-04 15:50:00,11.72,11.72,11.71,11.71,113784.0,8.9494,8.9494,8.9418,8.9418,113784.0
2015-11-04 15:55:00,11.71,11.71,11.7,11.71,165992.0,8.9418,8.9418,8.9341,8.9418,165992.0
2015-11-05 09:30:00,11.74,11.79,11.68,11.7,63752.0,8.9647,9.0029,8.9189,8.9341,63752.0
2015-11-05 09:35:00,11.67,11.71,11.67,11.71,24036.0,8.9112,8.9418,8.9112,8.9418,24036.0
2015-11-05 09:40:00,11.68,11.7,11.63,11.65,235880.0,8.9189,8.9341,8.8807,8.896,235880.0
2015-11-05 09:45:00,11.65,11.66,11.61,11.64,121344.0,8.896,8.9036,8.8654,8.8883,121344.0
2015-11-05 09:50:00,11.64,11.64,11.61,11.63,99584.0,8.8883,8.8883,8.8654,8.8807,99584.0
2015-11-05 09:55:00,11.64,11.71,11.63,11.69,50920.0,8.8883,8.9418,8.8807,8.9265,50920.0
2015-11-05 10:00:00,11.68,11.7,11.67,11.67,18592.0,8.9189,8.9341,8.9112,8.9112,18592.0
2015-11-05 10:05:00,11.67,11.67,11.64,11.66,20400.0,8.9112,8.9112,8.8883,8.9036,20400.0
2015-11-05 10:10:00,11.66,11.66,11.6,11.61,21812.0,8.9036,8.9036,8.8578,8.8654,21812.0
2015-11-05 10:15:00,11.62,11.63,11.58,11.58,62204.0,8.873,8.8807,8.8425,8.8425,62204.0
2015-11-05 10:20:00,11.59,11.61,11.58,11.61,26824.0,8.8501,8.8654,8.8425,8.8654,26824.0
2015-11-05 10:25:00,11.61,11.68,11.61,11.66,43384.0,8.8654,8.9189,8.8654,8.9036,43384.0
2015-11-05 10:30:00,11.66,11.67,11.65,11.67,46928.0,8.9036,8.9112,8.896,8.9112,46928.0
2015-11-05 10:35:00,11.66,11.69,11.66,11.66,38620.0,8.9036,8.9265,8.9036,8.9036,38620.0
2015-11-05 10:40:00,11.66,11.69,11.64,11.68,31484.0,8.9036,8.9265,8.8883,8.9189,31484.0
2015-11-05 10:45:00,11.69,11.69,11.66,11.69,19832.0,8.9265,8.9265,8.9036,8.9265,19832.0
2015-11-05 10:50:00,11.68,11.7,11.68,11.7,61580.0,8.9189,8.9341,8.9189,8.9341,61580.0
2015-11-05 10:55:00,11.7,11.7,11.69,11.7,14728.0,8.9341,8.9341,8.9265,8.9341,14728.0
2015-11-05 11:00:00,11.7,11.7,11.68,11.7,18356.0,8.9341,8.9341,8.9189,8.9341,18356.0
2015-11-05 11:05:00,11.69,11.7,11.68,11.7,23676.0,8.9265,8.9341,8.9189,8.9341,23676.0
2015-11-05 11:10:00,11.69,11.69,11.69,11.69,9600.0,8.9265,8.9265,8.9265,8.9265,9600.0
2015-11-05 11:15:00,11.7,11.7,11.67,11.67,44300.0,8.9341,8.9341,8.9112,8.9112,44300.0
2015-11-05 11:20:00,11.67,11.69,11.67,11.68,26064.0,8.9112,8.9265,8.9112,8.9189,26064.0
2015-11-05 11:25:00,11.68,11.69,11.68,11.69,26452.0,8.9189,8.9265,8.9189,8.9265,26452.0
2015-11-05 11:30:00,11.68,11.68,11.62,11.66,69876.0,8.9189,8.9189,8.873,8.9036,69876.0
2015-11-05 11:35:00,11.66,11.69,11.66,11.67,26000.0,8.9036,8.9265,8.9036,8.9112,26000.0
2015-11-05 11:40:00,11.67,11.68,11.65,11.67,23916.0,8.9112,8.9189,8.896,8.9112,23916.0
2015-11-05 11:45:00,11.68,11.68,11.65,11.68,30256.0,8.9189,8.9189,8.896,8.9189,30256.0
2015-11-05 11:50:00,11.68,11.7,11.68,11.69,19272.0,8.9189,8.9341,8.9189,8.9265,19272.0
2015-11-05 11:55:00,11.69,11.69,11.66,11.68,59924.0,8.9265,8.9265,8.9036,8.9189,59924.0
2015-11-05 12:00:00,11.67,11.69,11.66,11.67,43756.0,8.9112,8.9265,8.9036,8.9112,43756.0
2015-11-05 12:05:00,11.67,11.69,11.66,11.67,56496.0,8.9112,8.9265,8.9036,8.9112,56496.0
2015-11-05 12:10:00,11.67,11.7,11.67,11.68,52900.0,8.9112,8.9341,8.9112,8.9189,52900.0
2015-11-05 12:15:00,11.69,11.7,11.68,11.68,9168.0,8.9265,8.9341,8.9189,8.9189,9168.0
2015-11-05 12:20:00,11.68,11.7,11.68,11.69,16000.0,8.9189,8.9341,8.9189,8.9265,16000.0
2015-11-05 12:25:00,11.69,11.71,11.69,11.7,8400.0,8.9265,8.9418,8.9265,8.9341,8400.0
2015-11-05 12:30:00,11.7,11.71,11.69,11.7,7160.0,8.9341,8.9418,8.9265,8.9341,7160.0
2015-11-05 12:35:00,11.7,11.71,11.69,11.71,15308.0,8.9341,8.9418,8.9265,8.9418,15308.0
2015-11-05 12:40:00,11.7,11.71,11.7,11.7,8400.0,8.9341,8.9418,8.9341,8.9341,8400.0
2015-11-05 12:45:00,11.7,11.71,11.69,11.71,18488.0,8.9341,8.9418,8.9265,8.9418,18488.0
2015-11-05 12:50:00,11.7,11.71,11.7,11.7,67444.0,8.9341,8.9418,8.9341,8.9341,67444.0
2015-11-05 12:55:00,11.71,11.71,11.7,11.71,34712.0,8.9418,8.9418,8.9341,8.9418,34712.0
2015-11-05 13:00:00,11.71,11.71,11.7,11.7,55840.0,8.9418,8.9418,8.9341,8.9341,55840.0
2015-11-05 13:05:00,11.71,11.71,11.7,11.7,16164.0,8.9418,8.9418,8.9341,8.9341,16164.0
2015-11-05 13:10:00,11.7,11.7,11.69,11.7,13400.0,8.9341,8.9341,8.9265,8.9341,13400.0
2015-11-05 13:15:00,11.69,11.71,11.69,11.7,23624.0,8.9265,8.9418,8.9265,8.9341,23624.0
2015-11-05 13:20:00,11.7,11.7,11.68,11.7,20872.0,8.9341,8.9341,8.9189,8.9341,20872.0
2015-11-05 13:25:00,11.7,11.71,11.69,11.7,38284.0,8.9341,8.9418,8.9265,8.9341,38284.0
2015-11-05 13:30:00,11.7,11.71,11.7,11.71,22236.0,8.9341,8.9418,8.9341,8.9418,22236.0
2015-11-05 13:35:00,11.71,11.74,11.7,11.73,37320.0,8.9418,8.9647,8.9341,8.957,37320.0
2015-11-05 13:40:00,11.72,11.75,11.72,11.74,23200.0,8.9494,8.9723,8.9494,8.9647,23200.0
2015-11-05 13:45:00,11.74,11.74,11.7,11.72,33312.0,8.9647,8.9647,8.9341,8.9494,33312.0
2015-11-05 13:50:00,11.72,11.74,11.71,11.72,21600.0,8.9494,8.9647,8.9418,8.9494,21600.0
2015-11-05 13:55:00,11.72,11.73,11.71,11.71,20244.0,8.9494,8.957,8.9418,8.9418,20244.0
2015-11-05 14:00:00,11.72,11.72,11.7,11.71,32452.0,8.9494,8.9494,8.9341,8.9418,32452.0
2015-11-05 14:05:00,11.71,11.71,11.67,11.67,41676.0,8.9418,8.9418,8.9112,8.9112,41676.0
2015-11-05 14:10:00,11.68,11.71,11.68,11.7,45104.0,8.9189,8.9418,8.9189,8.9341,45104.0
2015-11-05 14:15:00,11.7,11.71,11.69,11.7,16400.0,8.9341,8.9418,8.9265,8.9341,16400.0
2015-11-05 14:20:00,11.69,11.71,11.69,11.71,38820.0,8.9265,8.9418,8.9265,8.9418,38820.0
2015-11-05 14:25:00,11.71,11.72,11.71,11.71,19276.0,8.9418,8.9494,8.9418,8.9418,19276.0
2015-11-05 14:30:00,11.71,11.71,11.69,11.7,30800.0,8.9418,8.9418,8.9265,8.9341,30800.0
2015-11-05 14:35:00,11.7,11.71,11.69,11.7,21640.0,8.9341,8.9418,8.9265,8.9341,21640.0
2015-11-05 14:40:00,11.7,11.71,11.7,11.7,21340.0,8.9341,8.9418,8.9341,8.9341,21340.0
2015-11-05 14:45:00,11.7,11.71,11.69,11.7,33600.0,8.9341,8.9418,8.9265,8.9341,33600.0
2015-11-05 14:50:00,11.7,11.72,11.7,11.71,19704.0,8.9341,8.9494,8.9341,8.9418,19704.0
2015-11-05 14:55:00,11.71,11.72,11.7,11.71,23688.0,8.9418,8.9494,8.9341,8.9418,23688.0
2015-11-05 15:00:00,11.71,11.71,11.7,11.71,34760.0,8.9418,8.9418,8.9341,8.9418,34760.0
2015-11-05 15:05:00,11.7,11.72,11.7,11.71,30012.0,8.9341,8.9494,8.9341,8.9418,30012.0
2015-11-05 15:10:00,11.71,11.72,11.71,11.71,45476.0,8.9418,8.9494,8.9418,8.9418,45476.0
2015-11-05 15:15:00,11.72,11.73,11.71,11.73,39472.0,8.9494,8.957,8.9418,8.957,39472.0
2015-11-05 15:20:00,11.72,11.73,11.72,11.72,34344.0,8.9494,8.957,8.9494,8.9494,34344.0
2015-11-05 15:25:00,11.72,11.74,11.72,11.74,43040.0,8.9494,8.9647,8.9494,8.9647,43040.0
2015-11-05 15:30:00,11.73,11.74,11.73,11.74,36400.0,8.957,8.9647,8.957,8.9647,36400.0
2015-11-05 15:35:00,11.74,11.74,11.73,11.73,57120.0,8.9647,8.9647,8.957,8.957,57120.0
2015-11-05 15:40:00,11.74,11.74,11.73,11.74,130704.0,8.9647,8.9647,8.957,8.9647,130704.0
2015-11-05 15:45:00,11.73,11.74,11.72,11.73,83068.0,8.957,8.9647,8.9494,8.957,83068.0
2015-11-05 15:50:00,11.73,11.74,11.72,11.74,65228.0,8.957,8.9647,8.9494,8.9647,65228.0
2015-11-05 15:55:00,11.74,11.74,11.73,11.74,127864.0,8.9647,8.9647,8.957,8.9647,127864.0
2015-11-06 09:30:00,11.69,11.72,11.59,11.71,61328.0,8.9265,8.9494,8.8501,8.9418,61328.0
2015-11-06 09:35:00,11.68,11.79,11.68,11.74,136464.0,8.9189,9.0029,8.9189,8.9647,136464.0
2015-11-06 09:40:00,11.74,11.75,11.69,11.71,43784.0,8.9647,8.9723,8.9265,8.9418,43784.0
2015-11-06 09:45:00,11.71,11.71,11.69,11.7,14940.0,8.9418,8.9418,8.9265,8.9341,14940.0
2015-11-06 09:50:00,11.7,11.73,11.68,11.68,49012.0,8.9341,8.957,8.9189,8.9189,49012.0
2015-11-06 09:55:00,11.68,11.71,11.67,11.68,23052.0,8.9189,8.9418,8.9112,8.9189,23052.0
2015-11-06 10:00:00,11.68,11.7,11.68,11.68,27504.0,8.9189,8.9341,8.9189,8.9189,27504.0
2015-11-06 10:05:00,11.67,11.72,11.67,11.7,32636.0,8.9112,8.9494,8.9112,8.9341,32636.0
2015-11-06 10:10:00,11.69,11.71,11.68,11.71,11732.0,8.9265,8.9418,8.9189,8.9418,11732.0
2015-11-06 10:15:00,11.71,11.72,11.69,11.72,20788.0,8.9418,8.9494,8.9265,8.9494,20788.0
2015-11-06 10:20:00,11.72,11.73,11.71,11.72,13600.0,8.9494,8.957,8.9418,8.9494,13600.0
2015-11-06 10:25:00,11.73,11.84,11.72,11.8,595756.0,8.957,9.041,8.9494,9.0105,595756.0
2015-11-06 10:30:00,11.81,11.81,11.72,11.76,550548.0,9.0181,9.0181,8.9494,8.98,550548.0
2015-11-06 10:35:00,11.76,11.77,11.69,11.71,198364.0,8.98,8.9876,8.9265,8.9418,198364.0
2015-11-06 10:40:00,11.71,11.75,11.7,11.72,129280.0,8.9418,8.9723,8.9341,8.9494,129280.0
2015-11-06 10:45:00,11.72,11.74,11.72,11.72,62840.0,8.9494,8.9647,8.9494,8.9494,62840.0
2015-11-06 10:50:00,11.71,11.77,11.71,11.76,66496.0,8.9418,8.9876,8.9418,8.98,66496.0
2015-11-06 10:55:00,11.76,11.78,11.72,11.74,161428.0,8.98,8.9952,8.9494,8.9647,161428.0
2015-11-06 11:00:00,11.74,11.75,11.7,11.7,51948.0,8.9647,8.9723,8.9341,8.9341,51948.0
2015-11-06 11:05:00,11.7,11.74,11.7,11.73,25576.0,8.9341,8.9647,8.9341,8.957,25576.0
2015-11-06 11:10:00,11.72,11.74,11.72,11.74,87640.0,8.9494,8.9647,8.9494,8.9647,87640.0
2015-11-06 11:15:00,11.75,11.75,11.73,11.74,47704.0,8.9723,8.9723,8.957,8.9647,47704.0
2015-11-06 11:20:00,11.74,11.75,11.73,11.74,55600.0,8.9647,8.9723,8.957,8.9647,55600.0
2015-11-06 11:25:00,11.73,11.74,11.72,11.73,47856.0,8.957,8.9647,8.9494,8.957,47856.0
2015-11-06 11:30:00,11.74,11.79,11.74,11.79,58552.0,8.9647,9.0029,8.9647,9.0029,58552.0
2015-11-06 11:35:00,11.79,11.79,11.75,11.79,87404.0,9.0029,9.0029,8.9723,9.0029,87404.0
2015-11-06 11:40:00,11.78,11.79,11.77,11.77,44184.0,8.9952,9.0029,8.9876,8.9876,44184.0
2015-11-06 11:45:00,11.77,11.78,11.77,11.78,64580.0,8.9876,8.9952,8.9876,8.9952,64580.0
2015-11-06 11:50:00,11.79,11.79,11.77,11.79,128960.0,9.0029,9.0029,8.9876,9.0029,128960.0
2015-11-06 11:55:00,11.79,11.87,11.79,11.86,111280.0,9.0029,9.0639,9.0029,9.0563,111280.0
2015-11-06 12:00:00,11.85,11.86,11.83,11.83,127676.0,9.0487,9.0563,9.0334,9.0334,127676.0
2015-11-06 12:05:00,11.84,11.84,11.78,11.79,178220.0,9.041,9.041,8.9952,9.0029,178220.0
2015-11-06 12:10:00,11.78,11.78,11.73,11.73,141240.0,8.9952,8.9952,8.957,8.957,141240.0
2015-11-06 12:15:00,11.73,11.78,11.73,11.76,63744.0,8.957,8.9952,8.957,8.98,63744.0
2015-11-06 12:20:00,11.76,11.76,11.69,11.73,49576.0,8.98,8.98,8.9265,8.957,49576.0
2015-11-06 12:25:00,11.74,11.75,11.74,11.74,20404.0,8.9647,8.9723,8.9647,8.9647,20404.0
2015-11-06 12:30:00,11.74,11.77,11.74,11.77,16540.0,8.9647,8.9876,8.9647,8.9876,16540.0
2015-11-06 12:35:00,11.76,11.77,11.74,11.75,36936.0,8.98,8.9876,8.9647,8.9723,36936.0
2015-11-06 12:40:00,11.74,11.78,11.74,11.78,34624.0,8.9647,8.9952,8.9647,8.9952,34624.0
2015-11-06 12:45:00,11.77,11.78,11.76,11.77,13940.0,8.9876,8.9952,8.98,8.9876,13940.0
2015-11-06 12:50:00,11.77,11.78,11.76,11.77,66776.0,8.9876,8.9952,8.98,8.9876,66776.0
2015-11-06 12:55:00,11.76,11.77,11.73,11.75,152668.0,8.98,8.9876,8.957,8.9723,152668.0
2015-11-06 13:00:00,11.75,11.75,11.74,11.74,50316.0,8.9723,8.9723,8.9647,8.9647,50316.0
2015-11-06 13:05:00,11.75,11.75,11.74,11.74,63440.0,8.9723,8.9723,8.9647,8.9647,63440.0
2015-11-06 13:10:00,11.74,11.76,11.74,11.76,60048.0,8.9647,8.98,8.9647,8.98,60048.0
2015-11-06 13:15:00,11.76,11.82,11.76,11.82,33448.0,8.98,9.0258,8.98,9.0258,33448.0
2015-11-06 13:20:00,11.82,11.85,11.79,11.79,73400.0,9.0258,9.0487,9.0029,9.0029,73400.0
2015-11-06 13:25:00,11.79,11.8,11.77,11.78,66184.0,9.0029,9.0105,8.9876,8.9952,66184.0
2015-11-06 13:30:00,11.79,11.81,11.79,11.8,32800.0,9.0029,9.0181,9.0029,9.0105,32800.0
2015-11-06 13:35:00,11.81,11.83,11.8,11.82,45524.0,9.0181,9.0334,9.0105,9.0258,45524.0
2015-11-06 13:40:00,11.82,11.83,11.79,11.79,24928.0,9.0258,9.0334,9.0029,9.0029,24928.0
2015-11-06 13:45:00,11.79,11.8,11.78,11.79,16152.0,9.0029,9.0105,8.9952,9.0029,16152.0
2015-11-06 13:50:00,11.8,11.83,11.76,11.76,97300.0,9.0105,9.0334,8.98,8.98,97300.0
2015-11-06 13:55:00,11.76,11.76,11.73,11.74,42768.0,8.98,8.98,8.957,8.9647,42768.0
2015-11-06 14:00:00,11.74,11.78,11.74,11.78,51080.0,8.9647,8.9952,8.9647,8.9952,51080.0
2015-11-06 14:05:00,11.78,11.82,11.78,11.79,24000.0,8.9952,9.0258,8.9952,9.0029,24000.0
2015-11-06 14:10:00,11.79,11.82,11.79,11.81,10016.0,9.0029,9.0258,9.0029,9.0181,10016.0
2015-11-06 14:15:00,11.81,11.83,11.81,11.81,131672.0,9.0181,9.0334,9.0181,9.0181,131672.0
2015-11-06 14:20:00,11.81,11.84,11.81,11.81,195280.0,9.0181,9.041,9.0181,9.0181,195280.0
2015-11-06 14:25:00,11.81,11.81,11.76,11.79,73700.0,9.0181,9.0181,8.98,9.0029,73700.0
2015-11-06 14:30:00,11.8,11.8,11.78,11.78,29796.0,9.0105,9.0105,8.9952,8.9952,29796.0
2015-11-06 14:35:00,11.78,11.79,11.77,11.77,31092.0,8.9952,9.0029,8.9876,8.9876,31092.0
2015-11-06 14:40:00,11.77,11.8,11.77,11.78,64160.0,8.9876,9.0105,8.9876,8.9952,64160.0
2015-11-06 14:45:00,11.78,11.8,11.78,11.78,49312.0,8.9952,9.0105,8.9952,8.9952,49312.0
2015-11-06 14:50:00,11.78,11.79,11.77,11.79,47432.0,8.9952,9.0029,8.9876,9.0029,47432.0
2015-11-06 14:55:00,11.79,11.8,11.77,11.79,19456.0,9.0029,9.0105,8.9876,9.0029,19456.0
2015-11-06 15:00:00,11.79,11.79,11.77,11.77,62772.0,9.0029,9.0029,8.9876,8.9876,62772.0
2015-11-06 15:05:00,11.78,11.78,11.7,11.71,148364.0,8.9952,8.9952,8.9341,8.9418,148364.0
2015-11-06 15:10:00,11.72,11.73,11.71,11.72,40764.0,8.9494,8.957,8.9418,8.9494,40764.0
2015-11-06 15:15:00,11.73,11.75,11.73,11.74,100288.0,8.957,8.9723,8.957,8.9647,100288.0
2015-11-06 15:20:00,11.75,11.75,11.72,11.74,210188.0,8.9723,8.9723,8.9494,8.9647,210188.0
2015-11-06 15:25:00,11.74,11.74,11.72,11.72,184384.0,8.9647,8.9647,8.9494,8.9494,184384.0
2015-11-06 15:30:00,11.72,11.73,11.72,11.73,43008.0,8.9494,8.957,8.9494,8.957,43008.0
2015-11-06 15:35:00,11.73,11.73,11.7,11.71,125920.0,8.957,8.957,8.9341,8.9418,125920.0
2015-11-06 15:40:00,11.71,11.72,11.71,11.72,89304.0,8.9418,8.9494,8.9418,8.9494,89304.0
2015-11-06 15:45:00,11.71,11.72,11.71,11.71,178488.0,8.9418,8.9494,8.9418,8.9418,178488.0
2015-11-06 15:50:00,11.71,11.71,11.7,11.7,116548.0,8.9418,8.9418,8.9341,8.9341,116548.0
2015-11-06 15:55:00,11.7,11.71,11.69,11.71,128780.0,8.9341,8.9418,8.9265,8.9418,128780.0
2015-11-09 09:30:00,11.69,11.7,11.6,11.61,92852.0,8.9265,8.9341,8.8578,8.8654,92852.0
2015-11-09 09:35:00,11.64,11.68,11.61,11.68,22956.0,8.8883,8.9189,8.8654,8.9189,22956.0
2015-11-09 09:40:00,11.69,11.69,11.61,11.64,157552.0,8.9265,8.9265,8.8654,8.8883,157552.0
2015-11-09 09:45:00,11.64,11.65,11.61,11.63,51352.0,8.8883,8.896,8.8654,8.8807,51352.0
2015-11-09 09:50:00,11.62,11.64,11.61,11.63,61788.0,8.873,8.8883,8.8654,8.8807,61788.0
2015-11-09 09:55:00,11.62,11.67,11.61,11.65,204136.0,8.873,8.9112,8.8654,8.896,204136.0
2015-11-09 10:00:00,11.66,11.66,11.6,11.62,53368.0,8.9036,8.9036,8.8578,8.873,53368.0
2015-11-09 10:05:00,11.61,11.62,11.6,11.61,35848.0,8.8654,8.873,8.8578,8.8654,35848.0
2015-11-09 10:10:00,11.61,11.61,11.58,11.61,30760.0,8.8654,8.8654,8.8425,8.8654,30760.0
2015-11-09 10:15:00,11.61,11.66,11.6,11.64,41172.0,8.8654,8.9036,8.8578,8.8883,41172.0
2015-11-09 10:20:00,11.65,11.65,11.61,11.63,21344.0,8.896,8.896,8.8654,8.8807,21344.0
2015-11-09 10:25:00,11.62,11.65,11.62,11.65,48768.0,8.873,8.896,8.873,8.896,48768.0
2015-11-09 10:30:00,11.65,11.67,11.64,11.65,46136.0,8.896,8.9112,8.8883,8.896,46136.0
2015-11-09 10:35:00,11.65,11.65,11.62,11.64,83752.0,8.896,8.896,8.873,8.8883,83752.0
2015-11-09 10:40:00,11.63,11.7,11.62,11.68,76148.0,8.8807,8.9341,8.873,8.9189,76148.0
2015-11-09 10:45:00,11.68,11.68,11.64,11.66,66380.0,8.9189,8.9189,8.8883,8.9036,66380.0
2015-11-09 10:50:00,11.66,11.71,11.66,11.69,18400.0,8.9036,8.9418,8.9036,8.9265,18400.0
2015-11-09 10:55:00,11.69,11.7,11.65,11.65,14800.0,8.9265,8.9341,8.896,8.896,14800.0
2015-11-09 11:00:00,11.65,11.65,11.63,11.64,134376.0,8.896,8.896,8.8807,8.8883,134376.0
2015-11-09 11:05:00,11.64,11.64,11.61,11.61,171708.0,8.8883,8.8883,8.8654,8.8654,171708.0
2015-11-09 11:10:00,11.62,11.63,11.59,11.6,194512.0,8.873,8.8807,8.8501,8.8578,194512.0
2015-11-09 11:15:00,11.59,11.59,11.56,11.58,54888.0,8.8501,8.8501,8.8272,8.8425,54888.0
2015-11-09 11:20:00,11.57,11.57,11.54,11.56,113240.0,8.8349,8.8349,8.812,8.8272,113240.0
2015-11-09 11:25:00,11.56,11.56,11.53,11.53,38756.0,8.8272,8.8272,8.8043,8.8043,38756.0
2015-11-09 11:30:00,11.54,11.56,11.54,11.54,20600.0,8.812,8.8272,8.812,8.812,20600.0
2015-11-09 11:35:00,11.54,11.54,11.52,11.52,32772.0,8.812,8.812,8.7967,8.7967,32772.0
2015-11-09 11:40:00,11.52,11.53,11.49,11.49,103340.0,8.7967,8.8043,8.7738,8.7738,103340.0
2015-11-09 11:45:00,11.49,11.5,11.49,11.49,51692.0,8.7738,8.7814,8.7738,8.7738,51692.0
2015-11-09 11:50:00,11.49,11.49,11.46,11.46,24800.0,8.7738,8.7738,8.7509,8.7509,24800.0
2015-11-09 11:55:00,11.47,11.47,11.41,11.42,90096.0,8.7585,8.7585,8.7127,8.7203,90096.0
2015-11-09 12:00:00,11.43,11.43,11.4,11.42,59720.0,8.728,8.728,8.7051,8.7203,59720.0
2015-11-09 12:05:00,11.41,11.42,11.4,11.41,41192.0,8.7127,8.7203,8.7051,8.7127,41192.0
2015-11-09 12:10:00,11.41,11.41,11.4,11.41,9244.0,8.7127,8.7127,8.7051,8.7127,9244.0
2015-11-09 12:15:00,11.41,11.42,11.4,11.42,36336.0,8.7127,8.7203,8.7051,8.7203,36336.0
2015-11-09 12:20:00,11.41,11.42,11.4,11.4,44800.0,8.7127,8.7203,8.7051,8.7051,44800.0
2015-11-09 12:25:00,11.4,11.4,11.38,11.4,91188.0,8.7051,8.7051,8.6898,8.7051,91188.0
2015-11-09 12:30:00,11.4,11.42,11.4,11.42,31576.0,8.7051,8.7203,8.7051,8.7203,31576.0
2015-11-09 12:35:00,11.42,11.47,11.42,11.47,23312.0,8.7203,8.7585,8.7203,8.7585,23312.0
2015-11-09 12:40:00,11.46,11.47,11.45,11.45,35148.0,8.7509,8.7585,8.7432,8.7432,35148.0
2015-11-09 12:45:00,11.45,11.46,11.42,11.42,45672.0,8.7432,8.7509,8.7203,8.7203,45672.0
2015-11-09 12:50:00,11.43,11.43,11.42,11.43,17668.0,8.728,8.728,8.7203,8.728,17668.0
2015-11-09 12:55:00,11.43,11.43,11.41,11.42,26212.0,8.728,8.728,8.7127,8.7203,26212.0
2015-11-09 13:00:00,11.42,11.42,11.4,11.4,23872.0,8.7203,8.7203,8.7051,8.7051,23872.0
2015-11-09 13:05:00,11.4,11.43,11.4,11.4,16160.0,8.7051,8.728,8.7051,8.7051,16160.0
2015-11-09 13:10:00,11.4,11.41,11.38,11.38,17056.0,8.7051,8.7127,8.6898,8.6898,17056.0
2015-11-09 13:15:00,11.39,11.4,11.39,11.39,18796.0,8.6974,8.7051,8.6974,8.6974,18796.0
2015-11-09 13:20:00,11.4,11.4,11.38,11.39,13748.0,8.7051,8.7051,8.6898,8.6974,13748.0
2015-11-09 13:25:00,11.39,11.4,11.39,11.4,10952.0,8.6974,8.7051,8.6974,8.7051,10952.0
2015-11-09 13:30:00,11.41,11.41,11.38,11.38,30648.0,8.7127,8.7127,8.6898,8.6898,30648.0
2015-11-09 13:35:00,11.38,11.41,11.38,11.4,38140.0,8.6898,8.7127,8.6898,8.7051,38140.0
2015-11-09 13:40:00,11.4,11.4,11.36,11.37,77620.0,8.7051,8.7051,8.6745,8.6821,77620.0
2015-11-09 13:45:00,11.38,11.38,11.37,11.37,28992.0,8.6898,8.6898,8.6821,8.6821,28992.0
2015-11-09 13:50:00,11.38,11.38,11.36,11.38,51540.0,8.6898,8.6898,8.6745,8.6898,51540.0
2015-11-09 13:55:00,11.38,11.39,11.37,11.37,49088.0,8.6898,8.6974,8.6821,8.6821,49088.0
2015-11-09 14:00:00,11.37,11.38,11.36,11.38,16556.0,8.6821,8.6898,8.6745,8.6898,16556.0
2015-11-09 14:05:00,11.38,11.43,11.37,11.42,55092.0,8.6898,8.728,8.6821,8.7203,55092.0
2015-11-09 14:10:00,11.42,11.42,11.4,11.4,59124.0,8.7203,8.7203,8.7051,8.7051,59124.0
2015-11-09 14:15:00,11.4,11.41,11.38,11.41,76840.0,8.7051,8.7127,8.6898,8.7127,76840.0
2015-11-09 14:20:00,11.41,11.41,11.38,11.4,80908.0,8.7127,8.7127,8.6898,8.7051,80908.0
2015-11-09 14:25:00,11.41,11.43,11.4,11.43,36288.0,8.7127,8.728,8.7051,8.728,36288.0
2015-11-09 14:30:00,11.42,11.43,11.41,11.42,20360.0,8.7203,8.728,8.7127,8.7203,20360.0
2015-11-09 14:35:00,11.42,11.43,11.4,11.4,24056.0,8.7203,8.728,8.7051,8.7051,24056.0
2015-11-09 14:40:00,11.41,11.44,11.41,11.44,41136.0,8.7127,8.7356,8.7127,8.7356,41136.0
2015-11-09 14:45:00,11.44,11.44,11.41,11.42,42876.0,8.7356,8.7356,8.7127,8.7203,42876.0
2015-11-09 14:50:00,11.42,11.44,11.41,11.41,83404.0,8.7203,8.7356,8.7127,8.7127,83404.0
2015-11-09 14:55:00,11.41,11.43,11.4,11.42,40044.0,8.7127,8.728,8.7051,8.7203,40044.0
2015-11-09 15:00:00,11.42,11.42,11.37,11.4,70392.0,8.7203,8.7203,8.6821,8.7051,70392.0
2015-11-09 15:05:00,11.4,11.4,11.36,11.37,117784.0,8.7051,8.7051,8.6745,8.6821,117784.0
2015-11-09 15:10:00,11.37,11.38,11.36,11.37,55968.0,8.6821,8.6898,8.6745,8.6821,55968.0
2015-11-09 15:15:00,11.37,11.38,11.37,11.38,76944.0,8.6821,8.6898,8.6821,8.6898,76944.0
2015-11-09 15:20:00,11.37,11.38,11.37,11.37,40548.0,8.6821,8.6898,8.6821,8.6821,40548.0
2015-11-09 15:25:00,11.38,11.4,11.38,11.4,40852.0,8.6898,8.7051,8.6898,8.7051,40852.0
2015-11-09 15:30:00,11.4,11.41,11.39,11.4,49060.0,8.7051,8.7127,8.6974,8.7051,49060.0
2015-11-09 15:35:00,11.4,11.41,11.39,11.39,81520.0,8.7051,8.7127,8.6974,8.6974,81520.0
2015-11-09 15:40:00,11.4,11.4,11.38,11.38,92748.0,8.7051,8.7051,8.6898,8.6898,92748.0
2015-11-09 15:45:00,11.38,11.4,11.38,11.4,110704.0,8.6898,8.7051,8.6898,8.7051,110704.0
2015-11-09 15:50:00,11.39,11.42,11.38,11.4,193204.0,8.6974,8.7203,8.6898,8.7051,193204.0
2015-11-09 15:55:00,11.4,11.4,11.37,11.37,184936.0,8.7051,8.7051,8.6821,8.6821,184936.0
2015-11-10 09:30:00,11.36,11.38,11.34,11.38,59188.0,8.6745,8.6898,8.6592,8.6898,59188.0
2015-11-10 09:35:00,11.38,11.4,11.34,11.39,9860.0,8.6898,8.7051,8.6592,8.6974,9860.0
2015-11-10 09:40:00,11.38,11.44,11.38,11.43,23600.0,8.6898,8.7356,8.6898,8.728,23600.0
2015-11-10 09:45:00,11.43,11.49,11.42,11.47,25804.0,8.728,8.7738,8.7203,8.7585,25804.0
2015-11-10 09:50:00,11.49,11.52,11.47,11.47,21724.0,8.7738,8.7967,8.7585,8.7585,21724.0
2015-11-10 09:55:00,11.48,11.48,11.43,11.43,31200.0,8.7661,8.7661,8.728,8.728,31200.0
2015-11-10 10:00:00,11.42,11.46,11.41,11.43,17800.0,8.7203,8.7509,8.7127,8.728,17800.0
2015-11-10 10:05:00,11.43,11.45,11.42,11.43,41600.0,8.728,8.7432,8.7203,8.728,41600.0
2015-11-10 10:10:00,11.42,11.45,11.4,11.41,40464.0,8.7203,8.7432,8.7051,8.7127,40464.0
2015-11-10 10:15:00,11.4,11.42,11.4,11.4,50568.0,8.7051,8.7203,8.7051,8.7051,50568.0
2015-11-10 10:20:00,11.4,11.43,11.38,11.39,67828.0,8.7051,8.728,8.6898,8.6974,67828.0
2015-11-10 10:25:00,11.39,11.4,11.35,11.36,46484.0,8.6974,8.7051,8.6669,8.6745,46484.0
2015-11-10 10:30:00,11.35,11.38,11.35,11.37,41744.0,8.6669,8.6898,8.6669,8.6821,41744.0
2015-11-10 10:35:00,11.37,11.39,11.34,11.34,56932.0,8.6821,8.6974,8.6592,8.6592,56932.0
2015-11-10 10:40:00,11.34,11.39,11.34,11.39,50896.0,8.6592,8.6974,8.6592,8.6974,50896.0
2015-11-10 10:45:00,11.39,11.45,11.38,11.44,196108.0,8.6974,8.7432,8.6898,8.7356,196108.0
2015-11-10 10:50:00,11.44,11.46,11.42,11.46,36008.0,8.7356,8.7509,8.7203,8.7509,36008.0
2015-11-10 10:55:00,11.46,11.47,11.42,11.42,24896.0,8.7509,8.7585,8.7203,8.7203,24896.0
2015-11-10 11:00:00,11.4,11.44,11.4,11.41,23052.0,8.7051,8.7356,8.7051,8.7127,23052.0
2015-11-10 11:05:00,11.41,11.42,11.38,11.4,21852.0,8.7127,8.7203,8.6898,8.7051,21852.0
2015-11-10 11:10:00,11.4,11.41,11.38,11.38,25364.0,8.7051,8.7127,8.6898,8.6898,25364.0
2015-11-10 11:15:00,11.39,11.42,11.37,11.38,89008.0,8.6974,8.7203,8.6821,8.6898,89008.0
2015-11-10 11:20:00,11.39,11.39,11.37,11.38,28412.0,8.6974,8.6974,8.6821,8.6898,28412.0
2015-11-10 11:25:00,11.38,11.39,11.35,11.38,89112.0,8.6898,8.6974,8.6669,8.6898,89112.0
2015-11-10 11:30:00,11.36,11.42,11.36,11.4,68720.0,8.6745,8.7203,8.6745,8.7051,68720.0
2015-11-10 11:35:00,11.4,11.41,11.39,11.39,10264.0,8.7051,8.7127,8.6974,8.6974,10264.0
2015-11-10 11:40:00,11.38,11.38,11.36,11.38,11380.0,8.6898,8.6898,8.6745,8.6898,11380.0
2015-11-10 11:45:00,11.39,11.4,11.38,11.39,15880.0,8.6974,8.7051,8.6898,8.6974,15880.0
2015-11-10 11:50:00,11.4,11.4,11.38,11.38,14400.0,8.7051,8.7051,8.6898,8.6898,14400.0
2015-11-10 11:55:00,11.38,11.39,11.38,11.39,11316.0,8.6898,8.6974,8.6898,8.6974,11316.0
2015-11-10 12:00:00,11.4,11.42,11.4,11.41,26208.0,8.7051,8.7203,8.7051,8.7127,26208.0
2015-11-10 12:05:00,11.41,11.42,11.39,11.4,20252.0,8.7127,8.7203,8.6974,8.7051,20252.0
2015-11-10 12:10:00,11.41,11.43,11.41,11.42,12400.0,8.7127,8.728,8.7127,8.7203,12400.0
2015-11-10 12:15:00,11.42,11.43,11.39,11.4,19120.0,8.7203,8.728,8.6974,8.7051,19120.0
2015-11-10 12:20:00,11.4,11.42,11.4,11.4,10000.0,8.7051,8.7203,8.7051,8.7051,10000.0
2015-11-10 12:25:00,11.4,11.4,11.38,11.38,30796.0,8.7051,8.7051,8.6898,8.6898,30796.0
2015-11-10 12:30:00,11.38,11.39,11.35,11.38,54116.0,8.6898,8.6974,8.6669,8.6898,54116.0
2015-11-10 12:35:00,11.38,11.39,11.36,11.37,25800.0,8.6898,8.6974,8.6745,8.6821,25800.0
2015-11-10 12:40:00,11.37,11.38,11.36,11.38,30816.0,8.6821,8.6898,8.6745,8.6898,30816.0
2015-11-10 12:45:00,11.38,11.4,11.38,11.39,19800.0,8.6898,8.7051,8.6898,8.6974,19800.0
2015-11-10 12:50:00,11.39,11.4,11.38,11.39,22560.0,8.6974,8.7051,8.6898,8.6974,22560.0
2015-11-10 12:55:00,11.4,11.4,11.38,11.38,124400.0,8.7051,8.7051,8.6898,8.6898,124400.0
2015-11-10 13:00:00,11.38,11.38,11.36,11.38,21704.0,8.6898,8.6898,8.6745,8.6898,21704.0
2015-11-10 13:05:00,11.37,11.37,11.31,11.32,63472.0,8.6821,8.6821,8.6363,8.644,63472.0
2015-11-10 13:10:00,11.32,11.33,11.32,11.32,9400.0,8.644,8.6516,8.644,8.644,9400.0
2015-11-10 13:15:00,11.33,11.33,11.31,11.31,20484.0,8.6516,8.6516,8.6363,8.6363,20484.0
2015-11-10 13:20:00,11.32,11.33,11.31,11.33,24256.0,8.644,8.6516,8.6363,8.6516,24256.0
2015-11-10 13:25:00,11.32,11.35,11.32,11.35,35020.0,8.644,8.6669,8.644,8.6669,35020.0
2015-11-10 13:30:00,11.35,11.36,11.35,11.36,15600.0,8.6669,8.6745,8.6669,8.6745,15600.0
2015-11-10 13:35:00,11.36,11.39,11.35,11.39,29580.0,8.6745,8.6974,8.6669,8.6974,29580.0
2015-11-10 13:40:00,11.39,11.4,11.38,11.4,27996.0,8.6974,8.7051,8.6898,8.7051,27996.0
2015-11-10 13:45:00,11.38,11.4,11.37,11.37,19012.0,8.6898,8.7051,8.6821,8.6821,19012.0
2015-11-10 13:50:00,11.37,11.38,11.36,11.38,98648.0,8.6821,8.6898,8.6745,8.6898,98648.0
2015-11-10 13:55:00,11.37,11.37,11.36,11.36,15600.0,8.6821,8.6821,8.6745,8.6745,15600.0
2015-11-10 14:00:00,11.36,11.38,11.36,11.37,22064.0,8.6745,8.6898,8.6745,8.6821,22064.0
2015-11-10 14:05:00,11.36,11.38,11.36,11.37,123744.0,8.6745,8.6898,8.6745,8.6821,123744.0
2015-11-10 14:10:00,11.37,11.4,11.37,11.4,12072.0,8.6821,8.7051,8.6821,8.7051,12072.0
2015-11-10 14:15:00,11.4,11.4,11.39,11.39,34800.0,8.7051,8.7051,8.6974,8.6974,34800.0
2015-11-10 14:20:00,11.39,11.41,11.39,11.41,12028.0,8.6974,8.7127,8.6974,8.7127,12028.0
2015-11-10 14:25:00,11.4,11.41,11.39,11.4,35468.0,8.7051,8.7127,8.6974,8.7051,35468.0
2015-11-10 14:30:00,11.39,11.41,11.39,11.4,70108.0,8.6974,8.7127,8.6974,8.7051,70108.0
2015-11-10 14:35:00,11.4,11.4,11.38,11.4,49940.0,8.7051,8.7051,8.6898,8.7051,49940.0
2015-11-10 14:40:00,11.4,11.43,11.39,11.42,437220.0,8.7051,8.728,8.6974,8.7203,437220.0
2015-11-10 14:45:00,11.42,11.45,11.4,11.45,43088.0,8.7203,8.7432,8.7051,8.7432,43088.0
2015-11-10 14:50:00,11.45,11.48,11.45,11.48,57804.0,8.7432,8.7661,8.7432,8.7661,57804.0
2015-11-10 14:55:00,11.48,11.49,11.47,11.47,44564.0,8.7661,8.7738,8.7585,8.7585,44564.0
2015-11-10 15:00:00,11.47,11.47,11.45,11.45,61728.0,8.7585,8.7585,8.7432,8.7432,61728.0
2015-11-10 15:05:00,11.45,11.47,11.44,11.47,146384.0,8.7432,8.7585,8.7356,8.7585,146384.0
2015-11-10 15:10:00,11.47,11.49,11.47,11.49,98672.0,8.7585,8.7738,8.7585,8.7738,98672.0
2015-11-10 15:15:00,11.49,11.55,11.49,11.51,262140.0,8.7738,8.8196,8.7738,8.7891,262140.0
2015-11-10 15:20:00,11.51,11.52,11.49,11.51,134492.0,8.7891,8.7967,8.7738,8.7891,134492.0
2015-11-10 15:25:00,11.51,11.52,11.49,11.5,56544.0,8.7891,8.7967,8.7738,8.7814,56544.0
2015-11-10 15:30:00,11.5,11.51,11.49,11.49,88356.0,8.7814,8.7891,8.7738,8.7738,88356.0
2015-11-10 15:35:00,11.49,11.5,11.49,11.49,105104.0,8.7738,8.7814,8.7738,8.7738,105104.0
2015-11-10 15:40:00,11.49,11.52,11.49,11.51,157820.0,8.7738,8.7967,8.7738,8.7891,157820.0
2015-11-10 15:45:00,11.51,11.51,11.4,11.47,498824.0,8.7891,8.7891,8.7051,8.7585,498824.0
2015-11-10 15:50:00,11.47,11.49,11.47,11.47,152764.0,8.7585,8.7738,8.7585,8.7585,152764.0
2015-11-10 15:55:00,11.47,11.49,11.47,11.49,455252.0,8.7585,8.7738,8.7585,8.7738,455252.0
2015-11-11 09:30:00,11.52,11.58,11.47,11.49,69100.0,8.7967,8.8425,8.7585,8.7738,69100.0
2015-11-11 09:35:00,11.47,11.48,11.43,11.45,141588.0,8.7585,8.7661,8.728,8.7432,141588.0
2015-11-11 09:40:00,11.46,11.47,11.44,11.45,36956.0,8.7509,8.7585,8.7356,8.7432,36956.0
2015-11-11 09:45:00,11.45,11.47,11.43,11.44,40656.0,8.7432,8.7585,8.728,8.7356,40656.0
2015-11-11 09:50:00,11.44,11.46,11.43,11.44,46748.0,8.7356,8.7509,8.728,8.7356,46748.0
2015-11-11 09:55:00,11.44,11.47,11.43,11.46,39400.0,8.7356,8.7585,8.728,8.7509,39400.0
2015-11-11 10:00:00,11.45,11.46,11.43,11.45,78972.0,8.7432,8.7509,8.728,8.7432,78972.0
2015-11-11 10:05:00,11.44,11.45,11.43,11.44,33528.0,8.7356,8.7432,8.728,8.7356,33528.0
2015-11-11 10:10:00,11.44,11.45,11.44,11.44,78808.0,8.7356,8.7432,8.7356,8.7356,78808.0
2015-11-11 10:15:00,11.44,11.46,11.4,11.4,57716.0,8.7356,8.7509,8.7051,8.7051,57716.0
2015-11-11 10:20:00,11.4,11.4,11.35,11.38,57348.0,8.7051,8.7051,8.6669,8.6898,57348.0
2015-11-11 10:25:00,11.38,11.38,11.35,11.35,18000.0,8.6898,8.6898,8.6669,8.6669,18000.0
2015-11-11 10:30:00,11.35,11.37,11.35,11.35,16400.0,8.6669,8.6821,8.6669,8.6669,16400.0
2015-11-11 10:35:00,11.35,11.36,11.32,11.35,55828.0,8.6669,8.6745,8.644,8.6669,55828.0
2015-11-11 10:40:00,11.35,11.35,11.31,11.32,80288.0,8.6669,8.6669,8.6363,8.644,80288.0
2015-11-11 10:45:00,11.31,11.31,11.28,11.3,34696.0,8.6363,8.6363,8.6134,8.6287,34696.0
2015-11-11 10:50:00,11.29,11.32,11.29,11.31,34180.0,8.6211,8.644,8.6211,8.6363,34180.0
2015-11-11 10:55:00,11.31,11.33,11.3,11.33,156800.0,8.6363,8.6516,8.6287,8.6516,156800.0
2015-11-11 11:00:00,11.33,11.33,11.31,11.33,23312.0,8.6516,8.6516,8.6363,8.6516,23312.0
2015-11-11 11:05:00,11.33,11.36,11.32,11.34,90908.0,8.6516,8.6745,8.644,8.6592,90908.0
2015-11-11 11:10:00,11.34,11.34,11.33,11.34,32900.0,8.6592,8.6592,8.6516,8.6592,32900.0
2015-11-11 11:15:00,11.34,11.34,11.32,11.33,11032.0,8.6592,8.6592,8.644,8.6516,11032.0
2015-11-11 11:20:00,11.33,11.34,11.33,11.34,24628.0,8.6516,8.6592,8.6516,8.6592,24628.0
2015-11-11 11:25:00,11.34,11.35,11.31,11.32,67488.0,8.6592,8.6669,8.6363,8.644,67488.0
2015-11-11 11:30:00,11.31,11.34,11.31,11.31,22288.0,8.6363,8.6592,8.6363,8.6363,22288.0
2015-11-11 11:35:00,11.31,11.31,11.31,11.31,10808.0,8.6363,8.6363,8.6363,8.6363,10808.0
2015-11-11 11:40:00,11.31,11.32,11.3,11.31,18444.0,8.6363,8.644,8.6287,8.6363,18444.0
2015-11-11 11:45:00,11.31,11.35,11.31,11.34,20928.0,8.6363,8.6669,8.6363,8.6592,20928.0
2015-11-11 11:50:00,11.35,11.37,11.34,11.37,9448.0,8.6669,8.6821,8.6592,8.6821,9448.0
2015-11-11 11:55:00,11.37,11.37,11.34,11.35,171912.0,8.6821,8.6821,8.6592,8.6669,171912.0
2015-11-11 12:00:00,11.34,11.35,11.3,11.33,231624.0,8.6592,8.6669,8.6287,8.6516,231624.0
2015-11-11 12:05:00,11.33,11.34,11.31,11.34,72432.0,8.6516,8.6592,8.6363,8.6592,72432.0
2015-11-11 12:10:00,11.33,11.35,11.32,11.35,31832.0,8.6516,8.6669,8.644,8.6669,31832.0
2015-11-11 12:15:00,11.35,11.35,11.31,11.33,18840.0,8.6669,8.6669,8.6363,8.6516,18840.0
2015-11-11 12:20:00,11.33,11.33,11.31,11.32,162840.0,8.6516,8.6516,8.6363,8.644,162840.0
2015-11-11 12:25:00,11.32,11.32,11.3,11.3,214048.0,8.644,8.644,8.6287,8.6287,214048.0
2015-11-11 12:30:00,11.29,11.32,11.29,11.32,23884.0,8.6211,8.644,8.6211,8.644,23884.0
2015-11-11 12:35:00,11.32,11.36,11.31,11.36,77232.0,8.644,8.6745,8.6363,8.6745,77232.0
2015-11-11 12:40:00,11.36,11.36,11.33,11.33,29260.0,8.6745,8.6745,8.6516,8.6516,29260.0
2015-11-11 12:45:00,11.32,11.33,11.31,11.33,22364.0,8.644,8.6516,8.6363,8.6516,22364.0
2015-11-11 12:50:00,11.33,11.33,11.28,11.31,79744.0,8.6516,8.6516,8.6134,8.6363,79744.0
2015-11-11 12:55:00,11.3,11.31,11.3,11.31,16528.0,8.6287,8.6363,8.6287,8.6363,16528.0
2015-11-11 13:00:00,11.31,11.33,11.31,11.32,25724.0,8.6363,8.6516,8.6363,8.644,25724.0
2015-11-11 13:05:00,11.31,11.31,11.27,11.28,18712.0,8.6363,8.6363,8.6058,8.6134,18712.0
2015-11-11 13:10:00,11.27,11.27,11.26,11.27,41932.0,8.6058,8.6058,8.5982,8.6058,41932.0
2015-11-11 13:15:00,11.27,11.27,11.26,11.27,27608.0,8.6058,8.6058,8.5982,8.6058,27608.0
2015-11-11 13:20:00,11.27,11.28,11.24,11.25,58608.0,8.6058,8.6134,8.5829,8.5905,58608.0
2015-11-11 13:25:00,11.24,11.25,11.22,11.22,40984.0,8.5829,8.5905,8.5676,8.5676,40984.0
2015-11-11 13:30:00,11.22,11.25,11.21,11.23,55560.0,8.5676,8.5905,8.56,8.5752,55560.0
2015-11-11 13:35:00,11.23,11.27,11.23,11.26,87844.0,8.5752,8.6058,8.5752,8.5982,87844.0
2015-11-11 13:40:00,11.25,11.3,11.25,11.27,94728.0,8.5905,8.6287,8.5905,8.6058,94728.0
2015-11-11 13:45:00,11.27,11.28,11.25,11.25,98488.0,8.6058,8.6134,8.5905,8.5905,98488.0
2015-11-11 13:50:00,11.25,11.28,11.25,11.27,31896.0,8.5905,8.6134,8.5905,8.6058,31896.0
2015-11-11 13:55:00,11.27,11.29,11.25,11.25,73712.0,8.6058,8.6211,8.5905,8.5905,73712.0
2015-11-11 14:00:00,11.26,11.26,11.22,11.24,83864.0,8.5982,8.5982,8.5676,8.5829,83864.0
2015-11-11 14:05:00,11.24,11.25,11.23,11.24,31240.0,8.5829,8.5905,8.5752,8.5829,31240.0
2015-11-11 14:10:00,11.24,11.24,11.22,11.22,21600.0,8.5829,8.5829,8.5676,8.5676,21600.0
2015-11-11 14:15:00,11.23,11.24,11.2,11.22,58000.0,8.5752,8.5829,8.5523,8.5676,58000.0
2015-11-11 14:20:00,11.22,11.24,11.22,11.24,21696.0,8.5676,8.5829,8.5676,8.5829,21696.0
2015-11-11 14:25:00,11.24,11.26,11.23,11.26,38528.0,8.5829,8.5982,8.5752,8.5982,38528.0
2015-11-11 14:30:00,11.26,11.26,11.22,11.22,99364.0,8.5982,8.5982,8.5676,8.5676,99364.0
2015-11-11 14:35:00,11.22,11.22,11.2,11.21,45508.0,8.5676,8.5676,8.5523,8.56,45508.0
2015-11-11 14:40:00,11.21,11.24,11.19,11.24,54868.0,8.56,8.5829,8.5447,8.5829,54868.0
2015-11-11 14:45:00,11.24,11.25,11.21,11.22,45548.0,8.5829,8.5905,8.56,8.5676,45548.0
2015-11-11 14:50:00,11.22,11.22,11.2,11.21,53864.0,8.5676,8.5676,8.5523,8.56,53864.0
2015-11-11 14:55:00,11.21,11.21,11.18,11.19,96908.0,8.56,8.56,8.5371,8.5447,96908.0
2015-11-11 15:00:00,11.19,11.21,11.15,11.15,92508.0,8.5447,8.56,8.5142,8.5142,92508.0
2015-11-11 15:05:00,11.15,11.16,11.14,11.15,71752.0,8.5142,8.5218,8.5065,8.5142,71752.0
2015-11-11 15:10:00,11.15,11.16,11.12,11.14,162656.0,8.5142,8.5218,8.4912,8.5065,162656.0
2015-11-11 15:15:00,11.14,11.17,11.13,11.13,175132.0,8.5065,8.5294,8.4989,8.4989,175132.0
2015-11-11 15:20:00,11.13,11.18,11.11,11.15,358964.0,8.4989,8.5371,8.4836,8.5142,358964.0
2015-11-11 15:25:00,11.14,11.18,11.13,11.18,113176.0,8.5065,8.5371,8.4989,8.5371,113176.0
2015-11-11 15:30:00,11.17,11.18,11.15,11.15,124968.0,8.5294,8.5371,8.5142,8.5142,124968.0
2015-11-11 15:35:00,11.15,11.16,11.13,11.16,109576.0,8.5142,8.5218,8.4989,8.5218,109576.0
2015-11-11 15:40:00,11.16,11.16,11.13,11.14,176244.0,8.5218,8.5218,8.4989,8.5065,176244.0
2015-11-11 15:45:00,11.13,11.14,11.11,11.14,203264.0,8.4989,8.5065,8.4836,8.5065,203264.0
2015-11-11 15:50:00,11.13,11.19,11.13,11.17,280716.0,8.4989,8.5447,8.4989,8.5294,280716.0
2015-11-11 15:55:00,11.17,11.17,11.13,11.14,410984.0,8.5294,8.5294,8.4989,8.5065,410984.0
2015-11-12 09:30:00,11.12,11.15,11.01,11.04,91044.0,8.4912,8.5142,8.4073,8.4302,91044.0
2015-11-12 09:35:00,11.02,11.08,11.02,11.03,143700.0,8.4149,8.4607,8.4149,8.4225,143700.0
2015-11-12 09:40:00,11.03,11.03,10.97,11.03,98232.0,8.4225,8.4225,8.3767,8.4225,98232.0
2015-11-12 09:45:00,11.02,11.06,11.0,11.05,92288.0,8.4149,8.4454,8.3996,8.4378,92288.0
2015-11-12 09:50:00,11.05,11.09,11.04,11.09,108932.0,8.4378,8.4683,8.4302,8.4683,108932.0
2015-11-12 09:55:00,11.08,11.1,11.06,11.1,92188.0,8.4607,8.476,8.4454,8.476,92188.0
2015-11-12 10:00:00,11.1,11.11,11.07,11.09,24848.0,8.476,8.4836,8.4531,8.4683,24848.0
2015-11-12 10:05:00,11.08,11.11,11.08,11.11,50512.0,8.4607,8.4836,8.4607,8.4836,50512.0
2015-11-12 10:10:00,11.11,11.12,11.11,11.11,83824.0,8.4836,8.4912,8.4836,8.4836,83824.0
2015-11-12 10:15:00,11.11,11.13,11.11,11.13,43532.0,8.4836,8.4989,8.4836,8.4989,43532.0
2015-11-12 10:20:00,11.12,11.13,11.09,11.13,44964.0,8.4912,8.4989,8.4683,8.4989,44964.0
2015-11-12 10:25:00,11.12,11.13,11.11,11.11,52404.0,8.4912,8.4989,8.4836,8.4836,52404.0
2015-11-12 10:30:00,11.12,11.13,11.1,11.13,54120.0,8.4912,8.4989,8.476,8.4989,54120.0
2015-11-12 10:35:00,11.13,11.15,11.13,11.15,315992.0,8.4989,8.5142,8.4989,8.5142,315992.0
2015-11-12 10:40:00,11.14,11.15,11.12,11.12,50636.0,8.5065,8.5142,8.4912,8.4912,50636.0
2015-11-12 10:45:00,11.13,11.14,11.12,11.12,65976.0,8.4989,8.5065,8.4912,8.4912,65976.0
2015-11-12 10:50:00,11.12,11.13,11.1,11.13,30800.0,8.4912,8.4989,8.476,8.4989,30800.0
2015-11-12 10:55:00,11.14,11.18,11.14,11.15,35772.0,8.5065,8.5371,8.5065,8.5142,35772.0
2015-11-12 11:00:00,11.16,11.16,11.13,11.13,26556.0,8.5218,8.5218,8.4989,8.4989,26556.0
2015-11-12 11:05:00,11.13,11.13,11.1,11.11,27984.0,8.4989,8.4989,8.476,8.4836,27984.0
2015-11-12 11:10:00,11.11,11.11,11.07,11.1,58352.0,8.4836,8.4836,8.4531,8.476,58352.0
2015-11-12 11:15:00,11.09,11.1,11.05,11.06,46616.0,8.4683,8.476,8.4378,8.4454,46616.0
2015-11-12 11:20:00,11.06,11.07,11.04,11.05,58548.0,8.4454,8.4531,8.4302,8.4378,58548.0
2015-11-12 11:25:00,11.04,11.09,11.04,11.05,192672.0,8.4302,8.4683,8.4302,8.4378,192672.0
2015-11-12 11:30:00,11.05,11.09,11.05,11.09,139436.0,8.4378,8.4683,8.4378,8.4683,139436.0
2015-11-12 11:35:00,11.09,11.12,11.09,11.11,25956.0,8.4683,8.4912,8.4683,8.4836,25956.0
2015-11-12 11:40:00,11.11,11.12,11.09,11.09,39192.0,8.4836,8.4912,8.4683,8.4683,39192.0
2015-11-12 11:45:00,11.08,11.08,11.06,11.07,69452.0,8.4607,8.4607,8.4454,8.4531,69452.0
2015-11-12 11:50:00,11.07,11.07,11.04,11.04,177060.0,8.4531,8.4531,8.4302,8.4302,177060.0
2015-11-12 11:55:00,11.04,11.08,11.03,11.06,74292.0,8.4302,8.4607,8.4225,8.4454,74292.0
2015-11-12 12:00:00,11.06,11.12,11.06,11.1,33632.0,8.4454,8.4912,8.4454,8.476,33632.0
2015-11-12 12:05:00,11.09,11.13,11.09,11.13,64016.0,8.4683,8.4989,8.4683,8.4989,64016.0
2015-11-12 12:10:00,11.13,11.15,11.11,11.15,74536.0,8.4989,8.5142,8.4836,8.5142,74536.0
2015-11-12 12:15:00,11.14,11.15,11.1,11.13,31024.0,8.5065,8.5142,8.476,8.4989,31024.0
2015-11-12 12:20:00,11.13,11.13,11.08,11.11,46372.0,8.4989,8.4989,8.4607,8.4836,46372.0
2015-11-12 12:25:00,11.09,11.11,11.07,11.11,157804.0,8.4683,8.4836,8.4531,8.4836,157804.0
2015-11-12 12:30:00,11.11,11.15,11.11,11.12,28820.0,8.4836,8.5142,8.4836,8.4912,28820.0
2015-11-12 12:35:00,11.13,11.13,11.1,11.12,38656.0,8.4989,8.4989,8.476,8.4912,38656.0
2015-11-12 12:40:00,11.12,11.13,11.11,11.12,40108.0,8.4912,8.4989,8.4836,8.4912,40108.0
2015-11-12 12:45:00,11.12,11.13,11.11,11.13,26668.0,8.4912,8.4989,8.4836,8.4989,26668.0
2015-11-12 12:50:00,11.13,11.13,11.11,11.12,30240.0,8.4989,8.4989,8.4836,8.4912,30240.0
2015-11-12 12:55:00,11.12,11.13,11.11,11.13,36804.0,8.4912,8.4989,8.4836,8.4989,36804.0
2015-11-12 13:00:00,11.13,11.13,11.12,11.13,12000.0,8.4989,8.4989,8.4912,8.4989,12000.0
2015-11-12 13:05:00,11.13,11.13,11.1,11.1,146040.0,8.4989,8.4989,8.476,8.476,146040.0
2015-11-12 13:10:00,11.1,11.13,11.09,11.12,37924.0,8.476,8.4989,8.4683,8.4912,37924.0
2015-11-12 13:15:00,11.12,11.12,11.1,11.11,48168.0,8.4912,8.4912,8.476,8.4836,48168.0
2015-11-12 13:20:00,11.11,11.12,11.1,11.12,21868.0,8.4836,8.4912,8.476,8.4912,21868.0
2015-11-12 13:25:00,11.12,11.12,11.11,11.12,47376.0,8.4912,8.4912,8.4836,8.4912,47376.0
2015-11-12 13:30:00,11.12,11.13,11.1,11.1,49856.0,8.4912,8.4989,8.476,8.476,49856.0
2015-11-12 13:35:00,11.1,11.13,11.1,11.12,117696.0,8.476,8.4989,8.476,8.4912,117696.0
2015-11-12 13:40:00,11.13,11.17,11.12,11.17,54816.0,8.4989,8.5294,8.4912,8.5294,54816.0
2015-11-12 13:45:00,11.17,11.19,11.15,11.18,31032.0,8.5294,8.5447,8.5142,8.5371,31032.0
2015-11-12 13:50:00,11.19,11.19,11.17,11.17,54844.0,8.5447,8.5447,8.5294,8.5294,54844.0
2015-11-12 13:55:00,11.17,11.19,11.15,11.17,26852.0,8.5294,8.5447,8.5142,8.5294,26852.0
2015-11-12 14:00:00,11.18,11.2,11.15,11.17,85360.0,8.5371,8.5523,8.5142,8.5294,85360.0
2015-11-12 14:05:00,11.16,11.16,11.14,11.14,41672.0,8.5218,8.5218,8.5065,8.5065,41672.0
2015-11-12 14:10:00,11.15,11.15,11.14,11.15,24312.0,8.5142,8.5142,8.5065,8.5142,24312.0
2015-11-12 14:15:00,11.15,11.17,11.13,11.15,67544.0,8.5142,8.5294,8.4989,8.5142,67544.0
2015-11-12 14:20:00,11.15,11.15,11.1,11.13,73496.0,8.5142,8.5142,8.476,8.4989,73496.0
2015-11-12 14:25:00,11.12,11.15,11.12,11.14,30824.0,8.4912,8.5142,8.4912,8.5065,30824.0
2015-11-12 14:30:00,11.14,11.15,11.13,11.15,55844.0,8.5065,8.5142,8.4989,8.5142,55844.0
2015-11-12 14:35:00,11.15,11.17,11.13,11.13,139200.0,8.5142,8.5294,8.4989,8.4989,139200.0
2015-11-12 14:40:00,11.13,11.14,11.11,11.12,50420.0,8.4989,8.5065,8.4836,8.4912,50420.0
2015-11-12 14:45:00,11.11,11.13,11.07,11.07,86636.0,8.4836,8.4989,8.4531,8.4531,86636.0
2015-11-12 14:50:00,11.08,11.09,11.06,11.07,106432.0,8.4607,8.4683,8.4454,8.4531,106432.0
2015-11-12 14:55:00,11.07,11.12,11.06,11.11,50892.0,8.4531,8.4912,8.4454,8.4836,50892.0
2015-11-12 15:00:00,11.11,11.13,11.1,11.1,60400.0,8.4836,8.4989,8.476,8.476,60400.0
2015-11-12 15:05:00,11.1,11.11,11.08,11.1,78800.0,8.476,8.4836,8.4607,8.476,78800.0
2015-11-12 15:10:00,11.1,11.11,11.09,11.11,48356.0,8.476,8.4836,8.4683,8.4836,48356.0
2015-11-12 15:15:00,11.11,11.12,11.1,11.12,47692.0,8.4836,8.4912,8.476,8.4912,47692.0
2015-11-12 15:20:00,11.12,11.13,11.11,11.12,55856.0,8.4912,8.4989,8.4836,8.4912,55856.0
2015-11-12 15:25:00,11.12,11.15,11.12,11.14,77852.0,8.4912,8.5142,8.4912,8.5065,77852.0
2015-11-12 15:30:00,11.13,11.14,11.12,11.14,62336.0,8.4989,8.5065,8.4912,8.5065,62336.0
2015-11-12 15:35:00,11.13,11.15,11.13,11.15,181112.0,8.4989,8.5142,8.4989,8.5142,181112.0
2015-11-12 15:40:00,11.15,11.16,11.14,11.15,199836.0,8.5142,8.5218,8.5065,8.5142,199836.0
2015-11-12 15:45:00,11.15,11.17,11.13,11.13,304524.0,8.5142,8.5294,8.4989,8.4989,304524.0
2015-11-12 15:50:00,11.13,11.14,11.12,11.12,265872.0,8.4989,8.5065,8.4912,8.4912,265872.0
2015-11-12 15:55:00,11.12,11.15,11.12,11.13,319868.0,8.4912,8.5142,8.4912,8.4989,319868.0
2015-11-13 09:30:00,9.99,10.03,9.66,9.72,1580636.0,7.6284,7.6589,7.3764,7.4222,1580636.0
2015-11-13 09:35:00,9.72,9.84,9.7,9.76,2719984.0,7.4222,7.5138,7.4069,7.4527,2719984.0
2015-11-13 09:40:00,9.76,9.89,9.75,9.81,1054484.0,7.4527,7.552,7.4451,7.4909,1054484.0
2015-11-13 09:45:00,9.81,9.81,9.68,9.68,948544.0,7.4909,7.4909,7.3917,7.3917,948544.0
2015-11-13 09:50:00,9.68,9.77,9.68,9.76,696196.0,7.3917,7.4604,7.3917,7.4527,696196.0
2015-11-13 09:55:00,9.76,9.77,9.67,9.69,504264.0,7.4527,7.4604,7.384,7.3993,504264.0
2015-11-13 10:00:00,9.69,9.81,9.69,9.78,360196.0,7.3993,7.4909,7.3993,7.468,360196.0
2015-11-13 10:05:00,9.77,9.89,9.76,9.88,373456.0,7.4604,7.552,7.4527,7.5444,373456.0
2015-11-13 10:10:00,9.88,9.97,9.83,9.86,380580.0,7.5444,7.6131,7.5062,7.5291,380580.0
2015-11-13 10:15:00,9.86,9.88,9.77,9.8,806572.0,7.5291,7.5444,7.4604,7.4833,806572.0
2015-11-13 10:20:00,9.8,9.84,9.71,9.76,993896.0,7.4833,7.5138,7.4146,7.4527,993896.0
2015-11-13 10:25:00,9.75,9.77,9.73,9.74,616320.0,7.4451,7.4604,7.4298,7.4375,616320.0
2015-11-13 10:30:00,9.74,9.75,9.73,9.75,396904.0,7.4375,7.4451,7.4298,7.4451,396904.0
2015-11-13 10:35:00,9.75,9.77,9.74,9.75,295360.0,7.4451,7.4604,7.4375,7.4451,295360.0
2015-11-13 10:40:00,9.75,9.81,9.75,9.79,525464.0,7.4451,7.4909,7.4451,7.4757,525464.0
2015-11-13 10:45:00,9.79,9.81,9.77,9.81,549896.0,7.4757,7.4909,7.4604,7.4909,549896.0
2015-11-13 10:50:00,9.81,9.84,9.81,9.82,292992.0,7.4909,7.5138,7.4909,7.4986,292992.0
2015-11-13 10:55:00,9.82,9.88,9.82,9.86,298436.0,7.4986,7.5444,7.4986,7.5291,298436.0
2015-11-13 11:00:00,9.86,9.88,9.79,9.81,426916.0,7.5291,7.5444,7.4757,7.4909,426916.0
2015-11-13 11:05:00,9.8,9.8,9.71,9.72,206372.0,7.4833,7.4833,7.4146,7.4222,206372.0
2015-11-13 11:10:00,9.72,9.76,9.71,9.72,148396.0,7.4222,7.4527,7.4146,7.4222,148396.0
2015-11-13 11:15:00,9.72,9.72,9.66,9.67,254396.0,7.4222,7.4222,7.3764,7.384,254396.0
2015-11-13 11:20:00,9.66,9.66,9.61,9.62,391816.0,7.3764,7.3764,7.3382,7.3458,391816.0
2015-11-13 11:25:00,9.62,9.64,9.56,9.6,417764.0,7.3458,7.3611,7.3,7.3306,417764.0
2015-11-13 11:30:00,9.59,9.6,9.55,9.55,539012.0,7.3229,7.3306,7.2924,7.2924,539012.0
2015-11-13 11:35:00,9.55,9.57,9.55,9.55,589172.0,7.2924,7.3077,7.2924,7.2924,589172.0
2015-11-13 11:40:00,9.55,9.55,9.5,9.51,536180.0,7.2924,7.2924,7.2542,7.2618,536180.0
2015-11-13 11:45:00,9.52,9.55,9.52,9.55,459672.0,7.2695,7.2924,7.2695,7.2924,459672.0
2015-11-13 11:50:00,9.55,9.55,9.53,9.55,180020.0,7.2924,7.2924,7.2771,7.2924,180020.0
2015-11-13 11:55:00,9.55,9.56,9.53,9.56,191484.0,7.2924,7.3,7.2771,7.3,191484.0
2015-11-13 12:00:00,9.56,9.56,9.51,9.54,143044.0,7.3,7.3,7.2618,7.2848,143044.0
2015-11-13 12:05:00,9.53,9.53,9.47,9.48,486916.0,7.2771,7.2771,7.2313,7.2389,486916.0
2015-11-13 12:10:00,9.49,9.49,9.44,9.47,283200.0,7.2466,7.2466,7.2084,7.2313,283200.0
2015-11-13 12:15:00,9.47,9.54,9.46,9.53,316104.0,7.2313,7.2848,7.2237,7.2771,316104.0
2015-11-13 12:20:00,9.53,9.56,9.51,9.52,551076.0,7.2771,7.3,7.2618,7.2695,551076.0
2015-11-13 12:25:00,9.52,9.55,9.51,9.53,62640.0,7.2695,7.2924,7.2618,7.2771,62640.0
2015-11-13 12:30:00,9.52,9.53,9.48,9.52,138928.0,7.2695,7.2771,7.2389,7.2695,138928.0
2015-11-13 12:35:00,9.52,9.55,9.51,9.54,193832.0,7.2695,7.2924,7.2618,7.2848,193832.0
2015-11-13 12:40:00,9.54,9.55,9.48,9.51,183828.0,7.2848,7.2924,7.2389,7.2618,183828.0
2015-11-13 12:45:00,9.51,9.53,9.5,9.53,142192.0,7.2618,7.2771,7.2542,7.2771,142192.0
2015-11-13 12:50:00,9.53,9.56,9.53,9.54,145932.0,7.2771,7.3,7.2771,7.2848,145932.0
2015-11-13 12:55:00,9.54,9.56,9.53,9.56,371164.0,7.2848,7.3,7.2771,7.3,371164.0
2015-11-13 13:00:00,9.56,9.63,9.56,9.58,362612.0,7.3,7.3535,7.3,7.3153,362612.0
2015-11-13 13:05:00,9.58,9.61,9.55,9.56,340284.0,7.3153,7.3382,7.2924,7.3,340284.0
2015-11-13 13:10:00,9.56,9.56,9.48,9.5,263996.0,7.3,7.3,7.2389,7.2542,263996.0
2015-11-13 13:15:00,9.5,9.53,9.5,9.51,263452.0,7.2542,7.2771,7.2542,7.2618,263452.0
2015-11-13 13:20:00,9.51,9.51,9.46,9.46,112232.0,7.2618,7.2618,7.2237,7.2237,112232.0
2015-11-13 13:25:00,9.46,9.47,9.38,9.38,374236.0,7.2237,7.2313,7.1626,7.1626,374236.0
2015-11-13 13:30:00,9.38,9.39,9.33,9.33,329124.0,7.1626,7.1702,7.1244,7.1244,329124.0
2015-11-13 13:35:00,9.33,9.36,9.27,9.3,544148.0,7.1244,7.1473,7.0786,7.1015,544148.0
2015-11-13 13:40:00,9.31,9.36,9.31,9.34,581868.0,7.1091,7.1473,7.1091,7.132,581868.0
2015-11-13 13:45:00,9.34,9.37,9.3,9.35,727120.0,7.132,7.1549,7.1015,7.1397,727120.0
2015-11-13 13:50:00,9.35,9.39,9.34,9.38,216304.0,7.1397,7.1702,7.132,7.1626,216304.0
2015-11-13 13:55:00,9.38,9.39,9.37,9.38,187884.0,7.1626,7.1702,7.1549,7.1626,187884.0
2015-11-13 14:00:00,9.38,9.47,9.37,9.46,377028.0,7.1626,7.2313,7.1549,7.2237,377028.0
2015-11-13 14:05:00,9.46,9.47,9.42,9.43,737760.0,7.2237,7.2313,7.1931,7.2008,737760.0
2015-11-13 14:10:00,9.42,9.46,9.42,9.45,194984.0,7.1931,7.2237,7.1931,7.216,194984.0
2015-11-13 14:15:00,9.45,9.47,9.44,9.47,103988.0,7.216,7.2313,7.2084,7.2313,103988.0
2015-11-13 14:20:00,9.47,9.5,9.47,9.47,386840.0,7.2313,7.2542,7.2313,7.2313,386840.0
2015-11-13 14:25:00,9.47,9.48,9.44,9.44,162688.0,7.2313,7.2389,7.2084,7.2084,162688.0
2015-11-13 14:30:00,9.44,9.47,9.42,9.47,166404.0,7.2084,7.2313,7.1931,7.2313,166404.0
2015-11-13 14:35:00,9.47,9.49,9.45,9.45,149964.0,7.2313,7.2466,7.216,7.216,149964.0
2015-11-13 14:40:00,9.45,9.47,9.45,9.46,129716.0,7.216,7.2313,7.216,7.2237,129716.0
2015-11-13 14:45:00,9.46,9.46,9.43,9.45,150852.0,7.2237,7.2237,7.2008,7.216,150852.0
2015-11-13 14:50:00,9.45,9.47,9.44,9.46,154436.0,7.216,7.2313,7.2084,7.2237,154436.0
2015-11-13 14:55:00,9.46,9.48,9.46,9.47,288180.0,7.2237,7.2389,7.2237,7.2313,288180.0
2015-11-13 15:00:00,9.47,9.48,9.46,9.47,128168.0,7.2313,7.2389,7.2237,7.2313,128168.0
2015-11-13 15:05:00,9.47,9.5,9.47,9.48,193528.0,7.2313,7.2542,7.2313,7.2389,193528.0
2015-11-13 15:10:00,9.48,9.48,9.47,9.48,189624.0,7.2389,7.2389,7.2313,7.2389,189624.0
2015-11-13 15:15:00,9.47,9.48,9.42,9.44,326836.0,7.2313,7.2389,7.1931,7.2084,326836.0
2015-11-13 15:20:00,9.44,9.44,9.39,9.4,318644.0,7.2084,7.2084,7.1702,7.1779,318644.0
2015-11-13 15:25:00,9.39,9.42,9.37,9.4,408248.0,7.1702,7.1931,7.1549,7.1779,408248.0
2015-11-13 15:30:00,9.41,9.41,9.33,9.33,330644.0,7.1855,7.1855,7.1244,7.1244,330644.0
2015-11-13 15:35:00,9.33,9.36,9.33,9.35,481956.0,7.1244,7.1473,7.1244,7.1397,481956.0
2015-11-13 15:40:00,9.35,9.37,9.32,9.33,660124.0,7.1397,7.1549,7.1168,7.1244,660124.0
2015-11-13 15:45:00,9.33,9.35,9.32,9.35,582636.0,7.1244,7.1397,7.1168,7.1397,582636.0
2015-11-13 15:50:00,9.34,9.35,9.31,9.32,2136540.0,7.132,7.1397,7.1091,7.1168,2136540.0
2015-11-13 15:55:00,9.32,9.32,9.27,9.29,1264132.0,7.1168,7.1168,7.0786,7.0939,1264132.0
2015-11-16 09:30:00,9.25,9.44,9.24,9.34,458676.0,7.0633,7.2084,7.0557,7.132,458676.0
2015-11-16 09:35:00,9.36,9.4,9.33,9.38,205684.0,7.1473,7.1779,7.1244,7.1626,205684.0
2015-11-16 09:40:00,9.38,9.4,9.36,9.37,217944.0,7.1626,7.1779,7.1473,7.1549,217944.0
2015-11-16 09:45:00,9.37,9.38,9.34,9.36,186656.0,7.1549,7.1626,7.132,7.1473,186656.0
2015-11-16 09:50:00,9.35,9.45,9.35,9.43,134144.0,7.1397,7.216,7.1397,7.2008,134144.0
2015-11-16 09:55:00,9.44,9.45,9.42,9.42,90200.0,7.2084,7.216,7.1931,7.1931,90200.0
2015-11-16 10:00:00,9.42,9.43,9.37,9.41,191084.0,7.1931,7.2008,7.1549,7.1855,191084.0
2015-11-16 10:05:00,9.4,9.43,9.4,9.4,95896.0,7.1779,7.2008,7.1779,7.1779,95896.0
2015-11-16 10:10:00,9.4,9.4,9.27,9.3,244468.0,7.1779,7.1779,7.0786,7.1015,244468.0
2015-11-16 10:15:00,9.3,9.31,9.28,9.3,165964.0,7.1015,7.1091,7.0862,7.1015,165964.0
2015-11-16 10:20:00,9.29,9.37,9.29,9.37,327640.0,7.0939,7.1549,7.0939,7.1549,327640.0
2015-11-16 10:25:00,9.38,9.38,9.35,9.35,77068.0,7.1626,7.1626,7.1397,7.1397,77068.0
2015-11-16 10:30:00,9.35,9.37,9.34,9.36,162504.0,7.1397,7.1549,7.132,7.1473,162504.0
2015-11-16 10:35:00,9.36,9.39,9.36,9.38,52072.0,7.1473,7.1702,7.1473,7.1626,52072.0
2015-11-16 10:40:00,9.38,9.41,9.37,9.39,84480.0,7.1626,7.1855,7.1549,7.1702,84480.0
2015-11-16 10:45:00,9.39,9.42,9.39,9.42,63628.0,7.1702,7.1931,7.1702,7.1931,63628.0
2015-11-16 10:50:00,9.41,9.44,9.4,9.44,56548.0,7.1855,7.2084,7.1779,7.2084,56548.0
2015-11-16 10:55:00,9.44,9.45,9.4,9.42,62472.0,7.2084,7.216,7.1779,7.1931,62472.0
2015-11-16 11:00:00,9.41,9.44,9.4,9.41,52336.0,7.1855,7.2084,7.1779,7.1855,52336.0
2015-11-16 11:05:00,9.41,9.44,9.41,9.42,66976.0,7.1855,7.2084,7.1855,7.1931,66976.0
2015-11-16 11:10:00,9.42,9.44,9.41,9.42,72980.0,7.1931,7.2084,7.1855,7.1931,72980.0
2015-11-16 11:15:00,9.43,9.46,9.42,9.44,60008.0,7.2008,7.2237,7.1931,7.2084,60008.0
2015-11-16 11:20:00,9.43,9.45,9.42,9.43,85740.0,7.2008,7.216,7.1931,7.2008,85740.0
2015-11-16 11:25:00,9.43,9.44,9.4,9.41,76108.0,7.2008,7.2084,7.1779,7.1855,76108.0
2015-11-16 11:30:00,9.41,9.42,9.39,9.39,58740.0,7.1855,7.1931,7.1702,7.1702,58740.0
2015-11-16 11:35:00,9.39,9.41,9.39,9.4,73020.0,7.1702,7.1855,7.1702,7.1779,73020.0
2015-11-16 11:40:00,9.4,9.4,9.37,9.37,56852.0,7.1779,7.1779,7.1549,7.1549,56852.0
2015-11-16 11:45:00,9.37,9.4,9.37,9.4,57868.0,7.1549,7.1779,7.1549,7.1779,57868.0
2015-11-16 11:50:00,9.4,9.4,9.37,9.39,60568.0,7.1779,7.1779,7.1549,7.1702,60568.0
2015-11-16 11:55:00,9.39,9.4,9.39,9.4,44552.0,7.1702,7.1779,7.1702,7.1779,44552.0
2015-11-16 12:00:00,9.4,9.44,9.39,9.43,95204.0,7.1779,7.2084,7.1702,7.2008,95204.0
2015-11-16 12:05:00,9.43,9.47,9.43,9.47,66300.0,7.2008,7.2313,7.2008,7.2313,66300.0
2015-11-16 12:10:00,9.47,9.49,9.39,9.39,177768.0,7.2313,7.2466,7.1702,7.1702,177768.0
2015-11-16 12:15:00,9.4,9.43,9.4,9.42,80276.0,7.1779,7.2008,7.1779,7.1931,80276.0
2015-11-16 12:20:00,9.42,9.45,9.42,9.43,60080.0,7.1931,7.216,7.1931,7.2008,60080.0
2015-11-16 12:25:00,9.44,9.46,9.43,9.44,54016.0,7.2084,7.2237,7.2008,7.2084,54016.0
2015-11-16 12:30:00,9.44,9.47,9.44,9.47,41124.0,7.2084,7.2313,7.2084,7.2313,41124.0
2015-11-16 12:35:00,9.47,9.47,9.44,9.44,70932.0,7.2313,7.2313,7.2084,7.2084,70932.0
2015-11-16 12:40:00,9.44,9.45,9.43,9.45,52796.0,7.2084,7.216,7.2008,7.216,52796.0
2015-11-16 12:45:00,9.45,9.46,9.43,9.43,49420.0,7.216,7.2237,7.2008,7.2008,49420.0
2015-11-16 12:50:00,9.43,9.44,9.38,9.38,44232.0,7.2008,7.2084,7.1626,7.1626,44232.0
2015-11-16 12:55:00,9.38,9.41,9.38,9.4,54664.0,7.1626,7.1855,7.1626,7.1779,54664.0
2015-11-16 13:00:00,9.41,9.44,9.41,9.44,167404.0,7.1855,7.2084,7.1855,7.2084,167404.0
2015-11-16 13:05:00,9.44,9.45,9.43,9.43,342256.0,7.2084,7.216,7.2008,7.2008,342256.0
2015-11-16 13:10:00,9.44,9.47,9.43,9.46,85340.0,7.2084,7.2313,7.2008,7.2237,85340.0
2015-11-16 13:15:00,9.46,9.47,9.45,9.47,112492.0,7.2237,7.2313,7.216,7.2313,112492.0
2015-11-16 13:20:00,9.47,9.47,9.44,9.45,71276.0,7.2313,7.2313,7.2084,7.216,71276.0
2015-11-16 13:25:00,9.45,9.46,9.45,9.45,85600.0,7.216,7.2237,7.216,7.216,85600.0
2015-11-16 13:30:00,9.45,9.46,9.44,9.44,44820.0,7.216,7.2237,7.2084,7.2084,44820.0
2015-11-16 13:35:00,9.44,9.45,9.44,9.45,52540.0,7.2084,7.216,7.2084,7.216,52540.0
2015-11-16 13:40:00,9.45,9.46,9.45,9.45,39932.0,7.216,7.2237,7.216,7.216,39932.0
2015-11-16 13:45:00,9.45,9.46,9.45,9.46,73544.0,7.216,7.2237,7.216,7.2237,73544.0
2015-11-16 13:50:00,9.46,9.53,9.46,9.52,512064.0,7.2237,7.2771,7.2237,7.2695,512064.0
2015-11-16 13:55:00,9.52,9.55,9.52,9.54,64188.0,7.2695,7.2924,7.2695,7.2848,64188.0
2015-11-16 14:00:00,9.54,9.55,9.52,9.52,41348.0,7.2848,7.2924,7.2695,7.2695,41348.0
2015-11-16 14:05:00,9.52,9.52,9.5,9.5,455336.0,7.2695,7.2695,7.2542,7.2542,455336.0
2015-11-16 14:10:00,9.5,9.54,9.5,9.5,58308.0,7.2542,7.2848,7.2542,7.2542,58308.0
2015-11-16 14:15:00,9.51,9.52,9.5,9.5,47532.0,7.2618,7.2695,7.2542,7.2542,47532.0
2015-11-16 14:20:00,9.5,9.51,9.5,9.51,79972.0,7.2542,7.2618,7.2542,7.2618,79972.0
2015-11-16 14:25:00,9.5,9.51,9.47,9.48,118476.0,7.2542,7.2618,7.2313,7.2389,118476.0
2015-11-16 14:30:00,9.48,9.51,9.47,9.5,60212.0,7.2389,7.2618,7.2313,7.2542,60212.0
2015-11-16 14:35:00,9.51,9.51,9.49,9.51,83056.0,7.2618,7.2618,7.2466,7.2618,83056.0
2015-11-16 14:40:00,9.51,9.52,9.51,9.52,61888.0,7.2618,7.2695,7.2618,7.2695,61888.0
2015-11-16 14:45:00,9.52,9.52,9.49,9.49,59312.0,7.2695,7.2695,7.2466,7.2466,59312.0
2015-11-16 14:50:00,9.5,9.5,9.49,9.49,63524.0,7.2542,7.2542,7.2466,7.2466,63524.0
2015-11-16 14:55:00,9.49,9.49,9.46,9.47,58640.0,7.2466,7.2466,7.2237,7.2313,58640.0
2015-11-16 15:00:00,9.47,9.48,9.46,9.47,106708.0,7.2313,7.2389,7.2237,7.2313,106708.0
2015-11-16 15:05:00,9.47,9.52,9.47,9.52,121992.0,7.2313,7.2695,7.2313,7.2695,121992.0
2015-11-16 15:10:00,9.52,9.53,9.52,9.52,96100.0,7.2695,7.2771,7.2695,7.2695,96100.0
2015-11-16 15:15:00,9.52,9.52,9.49,9.5,79872.0,7.2695,7.2695,7.2466,7.2542,79872.0
2015-11-16 15:20:00,9.5,9.52,9.5,9.51,91960.0,7.2542,7.2695,7.2542,7.2618,91960.0
2015-11-16 15:25:00,9.52,9.52,9.51,9.52,75012.0,7.2695,7.2695,7.2618,7.2695,75012.0
2015-11-16 15:30:00,9.52,9.52,9.51,9.52,67384.0,7.2695,7.2695,7.2618,7.2695,67384.0
2015-11-16 15:35:00,9.51,9.52,9.51,9.51,79916.0,7.2618,7.2695,7.2618,7.2618,79916.0
2015-11-16 15:40:00,9.51,9.52,9.51,9.52,108192.0,7.2618,7.2695,7.2618,7.2695,108192.0
2015-11-16 15:45:00,9.52,9.52,9.51,9.51,112284.0,7.2695,7.2695,7.2618,7.2618,112284.0
2015-11-16 15:50:00,9.51,9.52,9.49,9.49,352504.0,7.2618,7.2695,7.2466,7.2466,352504.0
2015-11-16 15:55:00,9.49,9.53,9.49,9.52,397160.0,7.2466,7.2771,7.2466,7.2695,397160.0
2015-11-17 09:30:00,9.58,9.58,9.44,9.48,215396.0,7.3153,7.3153,7.2084,7.2389,215396.0
2015-11-17 09:35:00,9.47,9.48,9.35,9.41,81432.0,7.2313,7.2389,7.1397,7.1855,81432.0
2015-11-17 09:40:00,9.42,9.43,9.37,9.38,66760.0,7.1931,7.2008,7.1549,7.1626,66760.0
2015-11-17 09:45:00,9.38,9.45,9.37,9.44,184080.0,7.1626,7.216,7.1549,7.2084,184080.0
2015-11-17 09:50:00,9.45,9.46,9.42,9.42,80972.0,7.216,7.2237,7.1931,7.1931,80972.0
2015-11-17 09:55:00,9.42,9.47,9.4,9.43,291500.0,7.1931,7.2313,7.1779,7.2008,291500.0
2015-11-17 10:00:00,9.44,9.46,9.43,9.44,336940.0,7.2084,7.2237,7.2008,7.2084,336940.0
2015-11-17 10:05:00,9.44,9.45,9.42,9.42,124248.0,7.2084,7.216,7.1931,7.1931,124248.0
2015-11-17 10:10:00,9.42,9.46,9.4,9.44,228508.0,7.1931,7.2237,7.1779,7.2084,228508.0
2015-11-17 10:15:00,9.44,9.45,9.43,9.43,114856.0,7.2084,7.216,7.2008,7.2008,114856.0
2015-11-17 10:20:00,9.42,9.44,9.41,9.43,48084.0,7.1931,7.2084,7.1855,7.2008,48084.0
2015-11-17 10:25:00,9.43,9.45,9.41,9.43,220780.0,7.2008,7.216,7.1855,7.2008,220780.0
2015-11-17 10:30:00,9.43,9.49,9.43,9.46,448248.0,7.2008,7.2466,7.2008,7.2237,448248.0
2015-11-17 10:35:00,9.46,9.46,9.44,9.45,108580.0,7.2237,7.2237,7.2084,7.216,108580.0
2015-11-17 10:40:00,9.45,9.53,9.43,9.53,168284.0,7.216,7.2771,7.2008,7.2771,168284.0
2015-11-17 10:45:00,9.53,9.54,9.49,9.51,146412.0,7.2771,7.2848,7.2466,7.2618,146412.0
2015-11-17 10:50:00,9.51,9.51,9.48,9.48,29296.0,7.2618,7.2618,7.2389,7.2389,29296.0
2015-11-17 10:55:00,9.48,9.5,9.47,9.49,30404.0,7.2389,7.2542,7.2313,7.2466,30404.0
2015-11-17 11:00:00,9.49,9.51,9.48,9.49,50056.0,7.2466,7.2618,7.2389,7.2466,50056.0
2015-11-17 11:05:00,9.49,9.49,9.47,9.47,48564.0,7.2466,7.2466,7.2313,7.2313,48564.0
2015-11-17 11:10:00,9.47,9.49,9.47,9.48,51980.0,7.2313,7.2466,7.2313,7.2389,51980.0
2015-11-17 11:15:00,9.48,9.49,9.44,9.47,72368.0,7.2389,7.2466,7.2084,7.2313,72368.0
2015-11-17 11:20:00,9.47,9.49,9.47,9.49,31340.0,7.2313,7.2466,7.2313,7.2466,31340.0
2015-11-17 11:25:00,9.49,9.49,9.44,9.44,56496.0,7.2466,7.2466,7.2084,7.2084,56496.0
2015-11-17 11:30:00,9.45,9.47,9.44,9.45,43112.0,7.216,7.2313,7.2084,7.216,43112.0
2015-11-17 11:35:00,9.45,9.46,9.44,9.44,70720.0,7.216,7.2237,7.2084,7.2084,70720.0
2015-11-17 11:40:00,9.45,9.47,9.45,9.46,31540.0,7.216,7.2313,7.216,7.2237,31540.0
2015-11-17 11:45:00,9.46,9.46,9.42,9.43,61800.0,7.2237,7.2237,7.1931,7.2008,61800.0
2015-11-17 11:50:00,9.43,9.44,9.42,9.43,48088.0,7.2008,7.2084,7.1931,7.2008,48088.0
2015-11-17 11:55:00,9.43,9.44,9.43,9.44,49920.0,7.2008,7.2084,7.2008,7.2084,49920.0
2015-11-17 12:00:00,9.45,9.45,9.44,9.45,71884.0,7.216,7.216,7.2084,7.216,71884.0
2015-11-17 12:05:00,9.45,9.45,9.41,9.41,53200.0,7.216,7.216,7.1855,7.1855,53200.0
2015-11-17 12:10:00,9.41,9.42,9.38,9.39,56180.0,7.1855,7.1931,7.1626,7.1702,56180.0
2015-11-17 12:15:00,9.4,9.4,9.36,9.37,59200.0,7.1779,7.1779,7.1473,7.1549,59200.0
2015-11-17 12:20:00,9.37,9.37,9.34,9.34,67996.0,7.1549,7.1549,7.132,7.132,67996.0
2015-11-17 12:25:00,9.33,9.35,9.33,9.34,54452.0,7.1244,7.1397,7.1244,7.132,54452.0
2015-11-17 12:30:00,9.34,9.37,9.34,9.35,147868.0,7.132,7.1549,7.132,7.1397,147868.0
2015-11-17 12:35:00,9.34,9.35,9.29,9.31,88936.0,7.132,7.1397,7.0939,7.1091,88936.0
2015-11-17 12:40:00,9.31,9.31,9.3,9.3,48708.0,7.1091,7.1091,7.1015,7.1015,48708.0
2015-11-17 12:45:00,9.3,9.33,9.29,9.32,47880.0,7.1015,7.1244,7.0939,7.1168,47880.0
2015-11-17 12:50:00,9.33,9.37,9.33,9.35,65336.0,7.1244,7.1549,7.1244,7.1397,65336.0
2015-11-17 12:55:00,9.35,9.36,9.34,9.36,61644.0,7.1397,7.1473,7.132,7.1473,61644.0
2015-11-17 13:00:00,9.36,9.38,9.35,9.38,50624.0,7.1473,7.1626,7.1397,7.1626,50624.0
2015-11-17 13:05:00,9.38,9.39,9.37,9.39,38040.0,7.1626,7.1702,7.1549,7.1702,38040.0
2015-11-17 13:10:00,9.39,9.4,9.38,9.38,83424.0,7.1702,7.1779,7.1626,7.1626,83424.0
2015-11-17 13:15:00,9.38,9.38,9.35,9.35,128816.0,7.1626,7.1626,7.1397,7.1397,128816.0
2015-11-17 13:20:00,9.35,9.38,9.35,9.37,21200.0,7.1397,7.1626,7.1397,7.1549,21200.0
2015-11-17 13:25:00,9.38,9.38,9.31,9.31,77116.0,7.1626,7.1626,7.1091,7.1091,77116.0
2015-11-17 13:30:00,9.31,9.32,9.29,9.3,76020.0,7.1091,7.1168,7.0939,7.1015,76020.0
2015-11-17 13:35:00,9.3,9.31,9.29,9.3,41476.0,7.1015,7.1091,7.0939,7.1015,41476.0
2015-11-17 13:40:00,9.3,9.31,9.28,9.29,72164.0,7.1015,7.1091,7.0862,7.0939,72164.0
2015-11-17 13:45:00,9.29,9.29,9.22,9.24,186380.0,7.0939,7.0939,7.0404,7.0557,186380.0
2015-11-17 13:50:00,9.25,9.28,9.24,9.28,75200.0,7.0633,7.0862,7.0557,7.0862,75200.0
2015-11-17 13:55:00,9.28,9.28,9.25,9.26,68004.0,7.0862,7.0862,7.0633,7.0709,68004.0
2015-11-17 14:00:00,9.26,9.28,9.25,9.28,67892.0,7.0709,7.0862,7.0633,7.0862,67892.0
2015-11-17 14:05:00,9.27,9.3,9.26,9.28,82756.0,7.0786,7.1015,7.0709,7.0862,82756.0
2015-11-17 14:10:00,9.28,9.29,9.24,9.27,289816.0,7.0862,7.0939,7.0557,7.0786,289816.0
2015-11-17 14:15:00,9.27,9.27,9.24,9.26,161508.0,7.0786,7.0786,7.0557,7.0709,161508.0
2015-11-17 14:20:00,9.26,9.28,9.25,9.27,236584.0,7.0709,7.0862,7.0633,7.0786,236584.0
2015-11-17 14:25:00,9.28,9.31,9.27,9.3,143504.0,7.0862,7.1091,7.0786,7.1015,143504.0
2015-11-17 14:30:00,9.29,9.31,9.29,9.3,156832.0,7.0939,7.1091,7.0939,7.1015,156832.0
2015-11-17 14:35:00,9.31,9.36,9.31,9.34,362176.0,7.1091,7.1473,7.1091,7.132,362176.0
2015-11-17 14:40:00,9.34,9.34,9.3,9.3,67468.0,7.132,7.132,7.1015,7.1015,67468.0
2015-11-17 14:45:00,9.3,9.33,9.3,9.33,56248.0,7.1015,7.1244,7.1015,7.1244,56248.0
2015-11-17 14:50:00,9.33,9.33,9.3,9.31,93288.0,7.1244,7.1244,7.1015,7.1091,93288.0
2015-11-17 14:55:00,9.31,9.34,9.31,9.34,57336.0,7.1091,7.132,7.1091,7.132,57336.0
2015-11-17 15:00:00,9.33,9.34,9.31,9.31,72928.0,7.1244,7.132,7.1091,7.1091,72928.0
2015-11-17 15:05:00,9.31,9.33,9.31,9.32,82208.0,7.1091,7.1244,7.1091,7.1168,82208.0
2015-11-17 15:10:00,9.32,9.33,9.31,9.32,63916.0,7.1168,7.1244,7.1091,7.1168,63916.0
2015-11-17 15:15:00,9.32,9.33,9.31,9.33,58404.0,7.1168,7.1244,7.1091,7.1244,58404.0
2015-11-17 15:20:00,9.33,9.33,9.31,9.31,52292.0,7.1244,7.1244,7.1091,7.1091,52292.0
2015-11-17 15:25:00,9.31,9.33,9.31,9.33,57808.0,7.1091,7.1244,7.1091,7.1244,57808.0
2015-11-17 15:30:00,9.33,9.34,9.32,9.33,133352.0,7.1244,7.132,7.1168,7.1244,133352.0
2015-11-17 15:35:00,9.33,9.35,9.33,9.33,96164.0,7.1244,7.1397,7.1244,7.1244,96164.0
2015-11-17 15:40:00,9.34,9.34,9.32,9.32,170472.0,7.132,7.132,7.1168,7.1168,170472.0
2015-11-17 15:45:00,9.33,9.33,9.31,9.32,372400.0,7.1244,7.1244,7.1091,7.1168,372400.0
2015-11-17 15:50:00,9.32,9.33,9.31,9.31,300828.0,7.1168,7.1244,7.1091,7.1091,300828.0
2015-11-17 15:55:00,9.31,9.32,9.29,9.29,456260.0,7.1091,7.1168,7.0939,7.0939,456260.0
2015-11-18 09:30:00,9.39,9.47,9.31,9.44,436680.0,7.1702,7.2313,7.1091,7.2084,436680.0
2015-11-18 09:35:00,9.42,9.49,9.42,9.47,45460.0,7.1931,7.2466,7.1931,7.2313,45460.0
2015-11-18 09:40:00,9.46,9.52,9.45,9.45,68572.0,7.2237,7.2695,7.216,7.216,68572.0
2015-11-18 09:45:00,9.45,9.47,9.4,9.45,282824.0,7.216,7.2313,7.1779,7.216,282824.0
2015-11-18 09:50:00,9.45,9.47,9.43,9.45,520652.0,7.216,7.2313,7.2008,7.216,520652.0
2015-11-18 09:55:00,9.45,9.47,9.41,9.44,252020.0,7.216,7.2313,7.1855,7.2084,252020.0
2015-11-18 10:00:00,9.45,9.47,9.4,9.43,150828.0,7.216,7.2313,7.1779,7.2008,150828.0
2015-11-18 10:05:00,9.43,9.47,9.42,9.47,81180.0,7.2008,7.2313,7.1931,7.2313,81180.0
2015-11-18 10:10:00,9.46,9.47,9.45,9.46,57432.0,7.2237,7.2313,7.216,7.2237,57432.0
2015-11-18 10:15:00,9.44,9.46,9.42,9.46,61556.0,7.2084,7.2237,7.1931,7.2237,61556.0
2015-11-18 10:20:00,9.45,9.45,9.42,9.43,43780.0,7.216,7.216,7.1931,7.2008,43780.0
2015-11-18 10:25:00,9.43,9.44,9.35,9.35,96268.0,7.2008,7.2084,7.1397,7.1397,96268.0
2015-11-18 10:30:00,9.35,9.39,9.35,9.37,74920.0,7.1397,7.1702,7.1397,7.1549,74920.0
2015-11-18 10:35:00,9.36,9.43,9.36,9.41,119136.0,7.1473,7.2008,7.1473,7.1855,119136.0
2015-11-18 10:40:00,9.41,9.46,9.41,9.45,135228.0,7.1855,7.2237,7.1855,7.216,135228.0
2015-11-18 10:45:00,9.45,9.46,9.41,9.43,82228.0,7.216,7.2237,7.1855,7.2008,82228.0
2015-11-18 10:50:00,9.43,9.43,9.39,9.42,68480.0,7.2008,7.2008,7.1702,7.1931,68480.0
2015-11-18 10:55:00,9.42,9.45,9.42,9.43,65608.0,7.1931,7.216,7.1931,7.2008,65608.0
2015-11-18 11:00:00,9.43,9.43,9.4,9.41,57472.0,7.2008,7.2008,7.1779,7.1855,57472.0
2015-11-18 11:05:00,9.41,9.44,9.39,9.44,87680.0,7.1855,7.2084,7.1702,7.2084,87680.0
2015-11-18 11:10:00,9.45,9.45,9.43,9.44,100264.0,7.216,7.216,7.2008,7.2084,100264.0
2015-11-18 11:15:00,9.45,9.45,9.42,9.42,70108.0,7.216,7.216,7.1931,7.1931,70108.0
2015-11-18 11:20:00,9.42,9.42,9.4,9.4,43972.0,7.1931,7.1931,7.1779,7.1779,43972.0
2015-11-18 11:25:00,9.4,9.42,9.38,9.38,200076.0,7.1779,7.1931,7.1626,7.1626,200076.0
2015-11-18 11:30:00,9.38,9.4,9.38,9.4,51096.0,7.1626,7.1779,7.1626,7.1779,51096.0
2015-11-18 11:35:00,9.4,9.4,9.39,9.4,50900.0,7.1779,7.1779,7.1702,7.1779,50900.0
2015-11-18 11:40:00,9.4,9.4,9.39,9.4,32216.0,7.1779,7.1779,7.1702,7.1779,32216.0
2015-11-18 11:45:00,9.4,9.4,9.38,9.39,91036.0,7.1779,7.1779,7.1626,7.1702,91036.0
2015-11-18 11:50:00,9.39,9.4,9.39,9.39,56304.0,7.1702,7.1779,7.1702,7.1702,56304.0
2015-11-18 11:55:00,9.39,9.4,9.38,9.39,71964.0,7.1702,7.1779,7.1626,7.1702,71964.0
2015-11-18 12:00:00,9.39,9.4,9.38,9.39,68212.0,7.1702,7.1779,7.1626,7.1702,68212.0
2015-11-18 12:05:00,9.39,9.4,9.39,9.4,55188.0,7.1702,7.1779,7.1702,7.1779,55188.0
2015-11-18 12:10:00,9.4,9.4,9.4,9.4,52680.0,7.1779,7.1779,7.1779,7.1779,52680.0
2015-11-18 12:15:00,9.4,9.43,9.4,9.42,83104.0,7.1779,7.2008,7.1779,7.1931,83104.0
2015-11-18 12:20:00,9.42,9.42,9.39,9.4,41284.0,7.1931,7.1931,7.1702,7.1779,41284.0
2015-11-18 12:25:00,9.4,9.42,9.4,9.42,48088.0,7.1779,7.1931,7.1779,7.1931,48088.0
2015-11-18 12:30:00,9.42,9.43,9.4,9.42,164248.0,7.1931,7.2008,7.1779,7.1931,164248.0
2015-11-18 12:35:00,9.41,9.41,9.4,9.41,42120.0,7.1855,7.1855,7.1779,7.1855,42120.0
2015-11-18 12:40:00,9.41,9.42,9.39,9.39,41440.0,7.1855,7.1931,7.1702,7.1702,41440.0
2015-11-18 12:45:00,9.39,9.41,9.39,9.41,34520.0,7.1702,7.1855,7.1702,7.1855,34520.0
2015-11-18 12:50:00,9.41,9.42,9.4,9.4,38732.0,7.1855,7.1931,7.1779,7.1779,38732.0
2015-11-18 12:55:00,9.4,9.41,9.39,9.4,39296.0,7.1779,7.1855,7.1702,7.1779,39296.0
2015-11-18 13:00:00,9.4,9.4,9.38,9.39,24280.0,7.1779,7.1779,7.1626,7.1702,24280.0
2015-11-18 13:05:00,9.39,9.4,9.39,9.4,64104.0,7.1702,7.1779,7.1702,7.1779,64104.0
2015-11-18 13:10:00,9.4,9.4,9.39,9.39,70060.0,7.1779,7.1779,7.1702,7.1702,70060.0
2015-11-18 13:15:00,9.39,9.4,9.39,9.4,76620.0,7.1702,7.1779,7.1702,7.1779,76620.0
2015-11-18 13:20:00,9.4,9.41,9.4,9.4,82108.0,7.1779,7.1855,7.1779,7.1779,82108.0
2015-11-18 13:25:00,9.4,9.4,9.39,9.4,67508.0,7.1779,7.1779,7.1702,7.1779,67508.0
2015-11-18 13:30:00,9.4,9.4,9.38,9.4,51004.0,7.1779,7.1779,7.1626,7.1779,51004.0
2015-11-18 13:35:00,9.4,9.4,9.39,9.4,46464.0,7.1779,7.1779,7.1702,7.1779,46464.0
2015-11-18 13:40:00,9.4,9.41,9.4,9.4,78228.0,7.1779,7.1855,7.1779,7.1779,78228.0
2015-11-18 13:45:00,9.4,9.42,9.4,9.42,39432.0,7.1779,7.1931,7.1779,7.1931,39432.0
2015-11-18 13:50:00,9.42,9.43,9.41,9.41,64772.0,7.1931,7.2008,7.1855,7.1855,64772.0
2015-11-18 13:55:00,9.41,9.42,9.4,9.41,74312.0,7.1855,7.1931,7.1779,7.1855,74312.0
2015-11-18 14:00:00,9.41,9.41,9.39,9.39,73264.0,7.1855,7.1855,7.1702,7.1702,73264.0
2015-11-18 14:05:00,9.4,9.44,9.4,9.43,53692.0,7.1779,7.2084,7.1779,7.2008,53692.0
2015-11-18 14:10:00,9.44,9.47,9.44,9.46,75968.0,7.2084,7.2313,7.2084,7.2237,75968.0
2015-11-18 14:15:00,9.47,9.49,9.45,9.45,85996.0,7.2313,7.2466,7.216,7.216,85996.0
2015-11-18 14:20:00,9.45,9.45,9.43,9.44,45780.0,7.216,7.216,7.2008,7.2084,45780.0
2015-11-18 14:25:00,9.44,9.44,9.42,9.44,54736.0,7.2084,7.2084,7.1931,7.2084,54736.0
2015-11-18 14:30:00,9.44,9.45,9.43,9.43,58944.0,7.2084,7.216,7.2008,7.2008,58944.0
2015-11-18 14:35:00,9.43,9.43,9.42,9.43,41560.0,7.2008,7.2008,7.1931,7.2008,41560.0
2015-11-18 14:40:00,9.43,9.45,9.43,9.44,46892.0,7.2008,7.216,7.2008,7.2084,46892.0
2015-11-18 14:45:00,9.44,9.44,9.42,9.42,70676.0,7.2084,7.2084,7.1931,7.1931,70676.0
2015-11-18 14:50:00,9.42,9.44,9.42,9.44,41308.0,7.1931,7.2084,7.1931,7.2084,41308.0
2015-11-18 14:55:00,9.44,9.45,9.43,9.45,52904.0,7.2084,7.216,7.2008,7.216,52904.0
2015-11-18 15:00:00,9.45,9.45,9.44,9.44,68896.0,7.216,7.216,7.2084,7.2084,68896.0
2015-11-18 15:05:00,9.44,9.45,9.43,9.43,74232.0,7.2084,7.216,7.2008,7.2008,74232.0
2015-11-18 15:10:00,9.43,9.44,9.43,9.44,71536.0,7.2008,7.2084,7.2008,7.2084,71536.0
2015-11-18 15:15:00,9.44,9.45,9.43,9.45,126292.0,7.2084,7.216,7.2008,7.216,126292.0
2015-11-18 15:20:00,9.44,9.45,9.43,9.44,56256.0,7.2084,7.216,7.2008,7.2084,56256.0
2015-11-18 15:25:00,9.44,9.44,9.43,9.44,84592.0,7.2084,7.2084,7.2008,7.2084,84592.0
2015-11-18 15:30:00,9.44,9.44,9.43,9.43,155848.0,7.2084,7.2084,7.2008,7.2008,155848.0
2015-11-18 15:35:00,9.43,9.44,9.42,9.42,148344.0,7.2008,7.2084,7.1931,7.1931,148344.0
2015-11-18 15:40:00,9.42,9.44,9.42,9.43,163116.0,7.1931,7.2084,7.1931,7.2008,163116.0
2015-11-18 15:45:00,9.43,9.45,9.42,9.44,205608.0,7.2008,7.216,7.1931,7.2084,205608.0
2015-11-18 15:50:00,9.44,9.46,9.44,9.46,229080.0,7.2084,7.2237,7.2084,7.2237,229080.0
2015-11-18 15:55:00,9.46,9.46,9.45,9.46,352856.0,7.2237,7.2237,7.216,7.2237,352856.0
2015-11-19 09:30:00,9.41,9.5,9.38,9.41,146548.0,7.1855,7.2542,7.1626,7.1855,146548.0
2015-11-19 09:35:00,9.41,9.51,9.41,9.42,398796.0,7.1855,7.2618,7.1855,7.1931,398796.0
2015-11-19 09:40:00,9.42,9.53,9.4,9.52,212452.0,7.1931,7.2771,7.1779,7.2695,212452.0
2015-11-19 09:45:00,9.53,9.53,9.49,9.49,41996.0,7.2771,7.2771,7.2466,7.2466,41996.0
2015-11-19 09:50:00,9.49,9.52,9.49,9.52,48856.0,7.2466,7.2695,7.2466,7.2695,48856.0
2015-11-19 09:55:00,9.52,9.52,9.47,9.5,49012.0,7.2695,7.2695,7.2313,7.2542,49012.0
2015-11-19 10:00:00,9.49,9.49,9.47,9.49,60816.0,7.2466,7.2466,7.2313,7.2466,60816.0
2015-11-19 10:05:00,9.49,9.52,9.48,9.52,109288.0,7.2466,7.2695,7.2389,7.2695,109288.0
2015-11-19 10:10:00,9.52,9.53,9.48,9.49,89064.0,7.2695,7.2771,7.2389,7.2466,89064.0
2015-11-19 10:15:00,9.49,9.49,9.46,9.47,42000.0,7.2466,7.2466,7.2237,7.2313,42000.0
2015-11-19 10:20:00,9.47,9.49,9.47,9.49,54272.0,7.2313,7.2466,7.2313,7.2466,54272.0
2015-11-19 10:25:00,9.49,9.53,9.49,9.49,96088.0,7.2466,7.2771,7.2466,7.2466,96088.0
2015-11-19 10:30:00,9.49,9.5,9.47,9.47,86604.0,7.2466,7.2542,7.2313,7.2313,86604.0
2015-11-19 10:35:00,9.47,9.49,9.45,9.48,41880.0,7.2313,7.2466,7.216,7.2389,41880.0
2015-11-19 10:40:00,9.49,9.49,9.47,9.47,42472.0,7.2466,7.2466,7.2313,7.2313,42472.0
2015-11-19 10:45:00,9.47,9.5,9.46,9.48,140824.0,7.2313,7.2542,7.2237,7.2389,140824.0
2015-11-19 10:50:00,9.48,9.52,9.48,9.51,34048.0,7.2389,7.2695,7.2389,7.2618,34048.0
2015-11-19 10:55:00,9.51,9.51,9.48,9.51,33980.0,7.2618,7.2618,7.2389,7.2618,33980.0
2015-11-19 11:00:00,9.51,9.51,9.48,9.51,126564.0,7.2618,7.2618,7.2389,7.2618,126564.0
2015-11-19 11:05:00,9.51,9.52,9.49,9.52,153672.0,7.2618,7.2695,7.2466,7.2695,153672.0
2015-11-19 11:10:00,9.52,9.52,9.49,9.49,49116.0,7.2695,7.2695,7.2466,7.2466,49116.0
2015-11-19 11:15:00,9.49,9.51,9.49,9.51,103924.0,7.2466,7.2618,7.2466,7.2618,103924.0
2015-11-19 11:20:00,9.51,9.55,9.51,9.54,75816.0,7.2618,7.2924,7.2618,7.2848,75816.0
2015-11-19 11:25:00,9.54,9.57,9.54,9.56,98872.0,7.2848,7.3077,7.2848,7.3,98872.0
2015-11-19 11:30:00,9.56,9.56,9.54,9.56,53008.0,7.3,7.3,7.2848,7.3,53008.0
2015-11-19 11:35:00,9.55,9.58,9.54,9.56,335900.0,7.2924,7.3153,7.2848,7.3,335900.0
2015-11-19 11:40:00,9.56,9.58,9.54,9.58,120428.0,7.3,7.3153,7.2848,7.3153,120428.0
2015-11-19 11:45:00,9.58,9.61,9.58,9.58,125816.0,7.3153,7.3382,7.3153,7.3153,125816.0
2015-11-19 11:50:00,9.58,9.61,9.58,9.6,34944.0,7.3153,7.3382,7.3153,7.3306,34944.0
2015-11-19 11:55:00,9.61,9.62,9.6,9.61,38436.0,7.3382,7.3458,7.3306,7.3382,38436.0
2015-11-19 12:00:00,9.61,9.65,9.61,9.64,75948.0,7.3382,7.3688,7.3382,7.3611,75948.0
2015-11-19 12:05:00,9.63,9.64,9.63,9.63,65860.0,7.3535,7.3611,7.3535,7.3535,65860.0
2015-11-19 12:10:00,9.63,9.64,9.62,9.62,58852.0,7.3535,7.3611,7.3458,7.3458,58852.0
2015-11-19 12:15:00,9.62,9.65,9.62,9.65,127080.0,7.3458,7.3688,7.3458,7.3688,127080.0
2015-11-19 12:20:00,9.65,9.67,9.64,9.65,75284.0,7.3688,7.384,7.3611,7.3688,75284.0
2015-11-19 12:25:00,9.65,9.68,9.65,9.68,54228.0,7.3688,7.3917,7.3688,7.3917,54228.0
2015-11-19 12:30:00,9.68,9.68,9.66,9.67,51580.0,7.3917,7.3917,7.3764,7.384,51580.0
2015-11-19 12:35:00,9.67,9.72,9.66,9.71,113876.0,7.384,7.4222,7.3764,7.4146,113876.0
2015-11-19 12:40:00,9.71,9.72,9.7,9.72,70260.0,7.4146,7.4222,7.4069,7.4222,70260.0
2015-11-19 12:45:00,9.71,9.72,9.7,9.7,119336.0,7.4146,7.4222,7.4069,7.4069,119336.0
2015-11-19 12:50:00,9.7,9.72,9.7,9.7,90044.0,7.4069,7.4222,7.4069,7.4069,90044.0
2015-11-19 12:55:00,9.7,9.74,9.7,9.73,132176.0,7.4069,7.4375,7.4069,7.4298,132176.0
2015-11-19 13:00:00,9.73,9.74,9.72,9.72,119964.0,7.4298,7.4375,7.4222,7.4222,119964.0
2015-11-19 13:05:00,9.72,9.73,9.72,9.72,55436.0,7.4222,7.4298,7.4222,7.4222,55436.0
2015-11-19 13:10:00,9.73,9.73,9.72,9.72,26360.0,7.4298,7.4298,7.4222,7.4222,26360.0
2015-11-19 13:15:00,9.72,9.72,9.69,9.69,50868.0,7.4222,7.4222,7.3993,7.3993,50868.0
2015-11-19 13:20:00,9.69,9.69,9.67,9.67,25400.0,7.3993,7.3993,7.384,7.384,25400.0
2015-11-19 13:25:00,9.67,9.67,9.63,9.63,105264.0,7.384,7.384,7.3535,7.3535,105264.0
2015-11-19 13:30:00,9.63,9.65,9.63,9.65,24740.0,7.3535,7.3688,7.3535,7.3688,24740.0
2015-11-19 13:35:00,9.65,9.65,9.62,9.63,69472.0,7.3688,7.3688,7.3458,7.3535,69472.0
2015-11-19 13:40:00,9.63,9.65,9.62,9.63,81036.0,7.3535,7.3688,7.3458,7.3535,81036.0
2015-11-19 13:45:00,9.65,9.67,9.65,9.65,32336.0,7.3688,7.384,7.3688,7.3688,32336.0
2015-11-19 13:50:00,9.65,9.65,9.65,9.65,46616.0,7.3688,7.3688,7.3688,7.3688,46616.0
2015-11-19 13:55:00,9.65,9.65,9.62,9.64,54544.0,7.3688,7.3688,7.3458,7.3611,54544.0
2015-11-19 14:00:00,9.65,9.65,9.63,9.63,29784.0,7.3688,7.3688,7.3535,7.3535,29784.0
2015-11-19 14:05:00,9.63,9.65,9.63,9.64,23420.0,7.3535,7.3688,7.3535,7.3611,23420.0
2015-11-19 14:10:00,9.65,9.65,9.63,9.63,87556.0,7.3688,7.3688,7.3535,7.3535,87556.0
2015-11-19 14:15:00,9.63,9.63,9.61,9.63,36136.0,7.3535,7.3535,7.3382,7.3535,36136.0
2015-11-19 14:20:00,9.63,9.65,9.63,9.63,34488.0,7.3535,7.3688,7.3535,7.3535,34488.0
2015-11-19 14:25:00,9.63,9.64,9.61,9.62,157032.0,7.3535,7.3611,7.3382,7.3458,157032.0
2015-11-19 14:30:00,9.62,9.63,9.61,9.62,46520.0,7.3458,7.3535,7.3382,7.3458,46520.0
2015-11-19 14:35:00,9.62,9.63,9.61,9.62,43164.0,7.3458,7.3535,7.3382,7.3458,43164.0
2015-11-19 14:40:00,9.62,9.62,9.6,9.61,35680.0,7.3458,7.3458,7.3306,7.3382,35680.0
2015-11-19 14:45:00,9.62,9.62,9.6,9.61,62648.0,7.3458,7.3458,7.3306,7.3382,62648.0
2015-11-19 14:50:00,9.61,9.62,9.61,9.61,30212.0,7.3382,7.3458,7.3382,7.3382,30212.0
2015-11-19 14:55:00,9.61,9.63,9.61,9.63,28700.0,7.3382,7.3535,7.3382,7.3535,28700.0
2015-11-19 15:00:00,9.63,9.63,9.61,9.62,64696.0,7.3535,7.3535,7.3382,7.3458,64696.0
2015-11-19 15:05:00,9.61,9.61,9.6,9.61,30096.0,7.3382,7.3382,7.3306,7.3382,30096.0
2015-11-19 15:10:00,9.61,9.62,9.61,9.61,61888.0,7.3382,7.3458,7.3382,7.3382,61888.0
2015-11-19 15:15:00,9.61,9.62,9.6,9.61,75028.0,7.3382,7.3458,7.3306,7.3382,75028.0
2015-11-19 15:20:00,9.61,9.63,9.61,9.62,56680.0,7.3382,7.3535,7.3382,7.3458,56680.0
2015-11-19 15:25:00,9.62,9.63,9.62,9.62,65952.0,7.3458,7.3535,7.3458,7.3458,65952.0
2015-11-19 15:30:00,9.62,9.62,9.61,9.62,93548.0,7.3458,7.3458,7.3382,7.3458,93548.0
2015-11-19 15:35:00,9.62,9.62,9.61,9.61,143996.0,7.3458,7.3458,7.3382,7.3382,143996.0
2015-11-19 15:40:00,9.61,9.62,9.61,9.61,110332.0,7.3382,7.3458,7.3382,7.3382,110332.0
2015-11-19 15:45:00,9.61,9.62,9.61,9.62,286780.0,7.3382,7.3458,7.3382,7.3458,286780.0
2015-11-19 15:50:00,9.62,9.62,9.61,9.61,306516.0,7.3458,7.3458,7.3382,7.3382,306516.0
2015-11-19 15:55:00,9.61,9.63,9.61,9.62,311368.0,7.3382,7.3535,7.3382,7.3458,311368.0
2015-11-20 09:30:00,9.78,9.85,9.74,9.83,219240.0,7.468,7.5215,7.4375,7.5062,219240.0
2015-11-20 09:35:00,9.83,9.87,9.77,9.87,241832.0,7.5062,7.5367,7.4604,7.5367,241832.0
2015-11-20 09:40:00,9.87,9.88,9.83,9.88,81524.0,7.5367,7.5444,7.5062,7.5444,81524.0
2015-11-20 09:45:00,9.87,9.92,9.85,9.92,171512.0,7.5367,7.5749,7.5215,7.5749,171512.0
2015-11-20 09:50:00,9.92,9.94,9.91,9.91,100204.0,7.5749,7.5902,7.5673,7.5673,100204.0
2015-11-20 09:55:00,9.91,9.91,9.86,9.88,111352.0,7.5673,7.5673,7.5291,7.5444,111352.0
2015-11-20 10:00:00,9.88,9.9,9.84,9.85,114084.0,7.5444,7.5597,7.5138,7.5215,114084.0
2015-11-20 10:05:00,9.85,9.89,9.84,9.89,88660.0,7.5215,7.552,7.5138,7.552,88660.0
2015-11-20 10:10:00,9.88,9.9,9.86,9.88,82004.0,7.5444,7.5597,7.5291,7.5444,82004.0
2015-11-20 10:15:00,9.88,9.9,9.86,9.9,72596.0,7.5444,7.5597,7.5291,7.5597,72596.0
2015-11-20 10:20:00,9.9,9.91,9.87,9.88,554452.0,7.5597,7.5673,7.5367,7.5444,554452.0
2015-11-20 10:25:00,9.88,9.88,9.82,9.83,33344.0,7.5444,7.5444,7.4986,7.5062,33344.0
2015-11-20 10:30:00,9.82,9.85,9.82,9.84,66688.0,7.4986,7.5215,7.4986,7.5138,66688.0
2015-11-20 10:35:00,9.84,9.84,9.8,9.81,50612.0,7.5138,7.5138,7.4833,7.4909,50612.0
2015-11-20 10:40:00,9.81,9.81,9.78,9.8,39076.0,7.4909,7.4909,7.468,7.4833,39076.0
2015-11-20 10:45:00,9.79,9.79,9.76,9.78,31176.0,7.4757,7.4757,7.4527,7.468,31176.0
2015-11-20 10:50:00,9.78,9.83,9.78,9.83,90064.0,7.468,7.5062,7.468,7.5062,90064.0
2015-11-20 10:55:00,9.83,9.84,9.82,9.82,35640.0,7.5062,7.5138,7.4986,7.4986,35640.0
2015-11-20 11:00:00,9.82,9.84,9.81,9.81,51924.0,7.4986,7.5138,7.4909,7.4909,51924.0
2015-11-20 11:05:00,9.82,9.86,9.81,9.86,101900.0,7.4986,7.5291,7.4909,7.5291,101900.0
2015-11-20 11:10:00,9.87,9.87,9.81,9.83,27204.0,7.5367,7.5367,7.4909,7.5062,27204.0
2015-11-20 11:15:00,9.83,9.87,9.81,9.87,66272.0,7.5062,7.5367,7.4909,7.5367,66272.0
2015-11-20 11:20:00,9.87,9.87,9.82,9.82,25712.0,7.5367,7.5367,7.4986,7.4986,25712.0
2015-11-20 11:25:00,9.83,9.85,9.81,9.83,40340.0,7.5062,7.5215,7.4909,7.5062,40340.0
2015-11-20 11:30:00,9.84,9.84,9.8,9.81,41592.0,7.5138,7.5138,7.4833,7.4909,41592.0
2015-11-20 11:35:00,9.81,9.83,9.81,9.81,73636.0,7.4909,7.5062,7.4909,7.4909,73636.0
2015-11-20 11:40:00,9.81,9.83,9.8,9.82,50208.0,7.4909,7.5062,7.4833,7.4986,50208.0
2015-11-20 11:45:00,9.82,9.83,9.8,9.8,79472.0,7.4986,7.5062,7.4833,7.4833,79472.0
2015-11-20 11:50:00,9.8,9.81,9.77,9.79,47604.0,7.4833,7.4909,7.4604,7.4757,47604.0
2015-11-20 11:55:00,9.79,9.81,9.79,9.81,102024.0,7.4757,7.4909,7.4757,7.4909,102024.0
2015-11-20 12:00:00,9.81,9.81,9.77,9.78,64788.0,7.4909,7.4909,7.4604,7.468,64788.0
2015-11-20 12:05:00,9.78,9.78,9.75,9.75,62652.0,7.468,7.468,7.4451,7.4451,62652.0
2015-11-20 12:10:00,9.75,9.75,9.72,9.73,39768.0,7.4451,7.4451,7.4222,7.4298,39768.0
2015-11-20 12:15:00,9.73,9.77,9.72,9.75,200604.0,7.4298,7.4604,7.4222,7.4451,200604.0
2015-11-20 12:20:00,9.75,9.75,9.72,9.74,33604.0,7.4451,7.4451,7.4222,7.4375,33604.0
2015-11-20 12:25:00,9.75,9.75,9.72,9.73,33572.0,7.4451,7.4451,7.4222,7.4298,33572.0
2015-11-20 12:30:00,9.74,9.78,9.74,9.78,81140.0,7.4375,7.468,7.4375,7.468,81140.0
2015-11-20 12:35:00,9.78,9.79,9.72,9.73,87868.0,7.468,7.4757,7.4222,7.4298,87868.0
2015-11-20 12:40:00,9.72,9.74,9.72,9.73,70092.0,7.4222,7.4375,7.4222,7.4298,70092.0
2015-11-20 12:45:00,9.72,9.75,9.72,9.73,28084.0,7.4222,7.4451,7.4222,7.4298,28084.0
2015-11-20 12:50:00,9.73,9.74,9.71,9.72,37424.0,7.4298,7.4375,7.4146,7.4222,37424.0
2015-11-20 12:55:00,9.72,9.72,9.68,9.69,153500.0,7.4222,7.4222,7.3917,7.3993,153500.0
2015-11-20 13:00:00,9.69,9.72,9.64,9.72,355232.0,7.3993,7.4222,7.3611,7.4222,355232.0
2015-11-20 13:05:00,9.72,9.77,9.72,9.76,135760.0,7.4222,7.4604,7.4222,7.4527,135760.0
2015-11-20 13:10:00,9.76,9.77,9.73,9.73,49408.0,7.4527,7.4604,7.4298,7.4298,49408.0
2015-11-20 13:15:00,9.74,9.76,9.73,9.75,92200.0,7.4375,7.4527,7.4298,7.4451,92200.0
2015-11-20 13:20:00,9.75,9.78,9.74,9.76,62452.0,7.4451,7.468,7.4375,7.4527,62452.0
2015-11-20 13:25:00,9.75,9.76,9.74,9.75,39996.0,7.4451,7.4527,7.4375,7.4451,39996.0
2015-11-20 13:30:00,9.75,9.77,9.73,9.77,114960.0,7.4451,7.4604,7.4298,7.4604,114960.0
2015-11-20 13:35:00,9.77,9.77,9.74,9.74,56216.0,7.4604,7.4604,7.4375,7.4375,56216.0
2015-11-20 13:40:00,9.75,9.76,9.74,9.76,75504.0,7.4451,7.4527,7.4375,7.4527,75504.0
2015-11-20 13:45:00,9.76,9.78,9.75,9.76,58040.0,7.4527,7.468,7.4451,7.4527,58040.0
2015-11-20 13:50:00,9.76,9.76,9.74,9.75,70616.0,7.4527,7.4527,7.4375,7.4451,70616.0
2015-11-20 13:55:00,9.75,9.76,9.74,9.76,87028.0,7.4451,7.4527,7.4375,7.4527,87028.0
2015-11-20 14:00:00,9.76,9.78,9.76,9.77,69504.0,7.4527,7.468,7.4527,7.4604,69504.0
2015-11-20 14:05:00,9.76,9.82,9.75,9.81,187348.0,7.4527,7.4986,7.4451,7.4909,187348.0
2015-11-20 14:10:00,9.81,9.82,9.8,9.81,140868.0,7.4909,7.4986,7.4833,7.4909,140868.0
2015-11-20 14:15:00,9.81,9.82,9.81,9.82,91400.0,7.4909,7.4986,7.4909,7.4986,91400.0
2015-11-20 14:20:00,9.82,9.82,9.81,9.82,70784.0,7.4986,7.4986,7.4909,7.4986,70784.0
2015-11-20 14:25:00,9.82,9.82,9.81,9.81,74060.0,7.4986,7.4986,7.4909,7.4909,74060.0
2015-11-20 14:30:00,9.81,9.82,9.81,9.81,121120.0,7.4909,7.4986,7.4909,7.4909,121120.0
2015-11-20 14:35:00,9.81,9.82,9.81,9.81,78132.0,7.4909,7.4986,7.4909,7.4909,78132.0
2015-11-20 14:40:00,9.81,9.82,9.81,9.81,119980.0,7.4909,7.4986,7.4909,7.4909,119980.0
2015-11-20 14:45:00,9.81,9.82,9.81,9.81,187172.0,7.4909,7.4986,7.4909,7.4909,187172.0
2015-11-20 14:50:00,9.81,9.82,9.81,9.81,160540.0,7.4909,7.4986,7.4909,7.4909,160540.0
2015-11-20 14:55:00,9.81,9.82,9.79,9.79,275536.0,7.4909,7.4986,7.4757,7.4757,275536.0
2015-11-20 15:00:00,9.79,9.81,9.79,9.8,183460.0,7.4757,7.4909,7.4757,7.4833,183460.0
2015-11-20 15:05:00,9.8,9.8,9.77,9.77,140880.0,7.4833,7.4833,7.4604,7.4604,140880.0
2015-11-20 15:10:00,9.77,9.78,9.74,9.74,135860.0,7.4604,7.468,7.4375,7.4375,135860.0
2015-11-20 15:15:00,9.74,9.76,9.72,9.76,287512.0,7.4375,7.4527,7.4222,7.4527,287512.0
2015-11-20 15:20:00,9.76,9.78,9.76,9.78,134392.0,7.4527,7.468,7.4527,7.468,134392.0
2015-11-20 15:25:00,9.77,9.78,9.77,9.78,171244.0,7.4604,7.468,7.4604,7.468,171244.0
2015-11-20 15:30:00,9.78,9.78,9.76,9.77,141608.0,7.468,7.468,7.4527,7.4604,141608.0
2015-11-20 15:35:00,9.76,9.8,9.76,9.79,156744.0,7.4527,7.4833,7.4527,7.4757,156744.0
2015-11-20 15:40:00,9.8,9.81,9.79,9.8,271448.0,7.4833,7.4909,7.4757,7.4833,271448.0
2015-11-20 15:45:00,9.8,9.82,9.8,9.8,350616.0,7.4833,7.4986,7.4833,7.4833,350616.0
2015-11-20 15:50:00,9.8,9.8,9.78,9.79,292820.0,7.4833,7.4833,7.468,7.4757,292820.0
2015-11-20 15:55:00,9.79,9.86,9.79,9.83,558712.0,7.4757,7.5291,7.4757,7.5062,558712.0
2015-11-23 09:30:00,8.29,8.43,8.25,8.35,2463796.0,6.3303,6.4372,6.2997,6.3761,2463796.0
2015-11-23 09:35:00,8.34,8.62,8.32,8.55,2667440.0,6.3684,6.5822,6.3532,6.5288,2667440.0
2015-11-23 09:40:00,8.55,8.72,8.54,8.65,1769884.0,6.5288,6.6586,6.5212,6.6052,1769884.0
2015-11-23 09:45:00,8.65,8.7,8.5,8.5,2028356.0,6.6052,6.6433,6.4906,6.4906,2028356.0
2015-11-23 09:50:00,8.5,8.59,8.38,8.42,2609372.0,6.4906,6.5593,6.399,6.4295,2609372.0
2015-11-23 09:55:00,8.43,8.49,8.39,8.47,1410908.0,6.4372,6.483,6.4066,6.4677,1410908.0
2015-11-23 10:00:00,8.48,8.48,8.3,8.31,2480116.0,6.4753,6.4753,6.3379,6.3455,2480116.0
2015-11-23 10:05:00,8.31,8.42,8.27,8.38,2029816.0,6.3455,6.4295,6.315,6.399,2029816.0
2015-11-23 10:10:00,8.37,8.5,8.36,8.5,923524.0,6.3913,6.4906,6.3837,6.4906,923524.0
2015-11-23 10:15:00,8.49,8.5,8.41,8.41,739124.0,6.483,6.4906,6.4219,6.4219,739124.0
2015-11-23 10:20:00,8.41,8.54,8.41,8.54,943404.0,6.4219,6.5212,6.4219,6.5212,943404.0
2015-11-23 10:25:00,8.54,8.54,8.44,8.47,938204.0,6.5212,6.5212,6.4448,6.4677,938204.0
2015-11-23 10:30:00,8.47,8.61,8.43,8.6,828856.0,6.4677,6.5746,6.4372,6.567,828856.0
2015-11-23 10:35:00,8.59,8.7,8.58,8.69,1228816.0,6.5593,6.6433,6.5517,6.6357,1228816.0
2015-11-23 10:40:00,8.69,8.71,8.64,8.66,963036.0,6.6357,6.651,6.5975,6.6128,963036.0
2015-11-23 10:45:00,8.66,8.73,8.64,8.69,577632.0,6.6128,6.6662,6.5975,6.6357,577632.0
2015-11-23 10:50:00,8.69,8.7,8.56,8.62,624496.0,6.6357,6.6433,6.5364,6.5822,624496.0
2015-11-23 10:55:00,8.61,8.68,8.61,8.67,247656.0,6.5746,6.6281,6.5746,6.6204,247656.0
2015-11-23 11:00:00,8.67,8.69,8.63,8.65,622060.0,6.6204,6.6357,6.5899,6.6052,622060.0
2015-11-23 11:05:00,8.65,8.72,8.64,8.7,721364.0,6.6052,6.6586,6.5975,6.6433,721364.0
2015-11-23 11:10:00,8.7,8.87,8.65,8.8,1047172.0,6.6433,6.7731,6.6052,6.7197,1047172.0
2015-11-23 11:15:00,8.79,8.84,8.74,8.82,868192.0,6.7121,6.7502,6.6739,6.735,868192.0
2015-11-23 11:20:00,8.82,8.95,8.81,8.94,1086888.0,6.735,6.8342,6.7273,6.8266,1086888.0
2015-11-23 11:25:00,8.94,8.99,8.83,8.88,1269700.0,6.8266,6.8648,6.7426,6.7808,1269700.0
2015-11-23 11:30:00,8.87,8.9,8.82,8.86,538868.0,6.7731,6.7961,6.735,6.7655,538868.0
2015-11-23 11:35:00,8.86,8.9,8.86,8.89,337416.0,6.7655,6.7961,6.7655,6.7884,337416.0
2015-11-23 11:40:00,8.89,8.95,8.85,8.95,750692.0,6.7884,6.8342,6.7579,6.8342,750692.0
2015-11-23 11:45:00,8.95,8.99,8.93,8.99,474340.0,6.8342,6.8648,6.819,6.8648,474340.0
2015-11-23 11:50:00,8.99,9.12,8.95,9.08,865060.0,6.8648,6.964,6.8342,6.9335,865060.0
2015-11-23 11:55:00,9.08,9.1,9.0,9.01,609560.0,6.9335,6.9488,6.8724,6.88,609560.0
2015-11-23 12:00:00,9.01,9.05,8.99,9.01,494768.0,6.88,6.9106,6.8648,6.88,494768.0
2015-11-23 12:05:00,9.0,9.03,8.95,8.96,474328.0,6.8724,6.8953,6.8342,6.8419,474328.0
2015-11-23 12:10:00,8.96,9.05,8.92,9.03,562736.0,6.8419,6.9106,6.8113,6.8953,562736.0
2015-11-23 12:15:00,9.03,9.03,8.88,8.88,382980.0,6.8953,6.8953,6.7808,6.7808,382980.0
2015-11-23 12:20:00,8.88,8.94,8.88,8.9,403884.0,6.7808,6.8266,6.7808,6.7961,403884.0
2015-11-23 12:25:00,8.9,8.97,8.9,8.96,499108.0,6.7961,6.8495,6.7961,6.8419,499108.0
2015-11-23 12:30:00,8.96,8.97,8.89,8.91,484204.0,6.8419,6.8495,6.7884,6.8037,484204.0
2015-11-23 12:35:00,8.91,8.92,8.69,8.69,1080752.0,6.8037,6.8113,6.6357,6.6357,1080752.0
2015-11-23 12:40:00,8.69,8.8,8.69,8.78,637516.0,6.6357,6.7197,6.6357,6.7044,637516.0
2015-11-23 12:45:00,8.78,8.81,8.74,8.74,569852.0,6.7044,6.7273,6.6739,6.6739,569852.0
2015-11-23 12:50:00,8.74,8.82,8.74,8.82,387492.0,6.6739,6.735,6.6739,6.735,387492.0
2015-11-23 12:55:00,8.82,8.85,8.8,8.83,366384.0,6.735,6.7579,6.7197,6.7426,366384.0
2015-11-23 13:00:00,8.83,8.9,8.79,8.88,441228.0,6.7426,6.7961,6.7121,6.7808,441228.0
2015-11-23 13:05:00,8.89,8.94,8.89,8.93,640232.0,6.7884,6.8266,6.7884,6.819,640232.0
2015-11-23 13:10:00,8.93,8.96,8.91,8.94,265336.0,6.819,6.8419,6.8037,6.8266,265336.0
2015-11-23 13:15:00,8.94,8.95,8.88,8.95,387928.0,6.8266,6.8342,6.7808,6.8342,387928.0
2015-11-23 13:20:00,8.94,9.02,8.94,8.94,365164.0,6.8266,6.8877,6.8266,6.8266,365164.0
2015-11-23 13:25:00,8.94,9.01,8.94,9.0,413064.0,6.8266,6.88,6.8266,6.8724,413064.0
2015-11-23 13:30:00,9.0,9.01,8.94,8.97,295868.0,6.8724,6.88,6.8266,6.8495,295868.0
2015-11-23 13:35:00,8.97,8.97,8.93,8.97,337424.0,6.8495,6.8495,6.819,6.8495,337424.0
2015-11-23 13:40:00,8.97,8.99,8.95,8.97,229664.0,6.8495,6.8648,6.8342,6.8495,229664.0
2015-11-23 13:45:00,8.97,9.0,8.97,8.98,281160.0,6.8495,6.8724,6.8495,6.8571,281160.0
2015-11-23 13:50:00,8.98,9.0,8.91,8.93,329860.0,6.8571,6.8724,6.8037,6.819,329860.0
2015-11-23 13:55:00,8.92,8.97,8.92,8.97,303552.0,6.8113,6.8495,6.8113,6.8495,303552.0
2015-11-23 14:00:00,8.97,9.03,8.97,9.01,395724.0,6.8495,6.8953,6.8495,6.88,395724.0
2015-11-23 14:05:00,9.01,9.02,8.95,8.95,363440.0,6.88,6.8877,6.8342,6.8342,363440.0
2015-11-23 14:10:00,8.96,9.01,8.95,9.01,335468.0,6.8419,6.88,6.8342,6.88,335468.0
2015-11-23 14:15:00,9.01,9.01,8.97,9.01,377320.0,6.88,6.88,6.8495,6.88,377320.0
2015-11-23 14:20:00,9.01,9.01,8.96,8.98,304632.0,6.88,6.88,6.8419,6.8571,304632.0
2015-11-23 14:25:00,8.97,8.99,8.95,8.99,239656.0,6.8495,6.8648,6.8342,6.8648,239656.0
2015-11-23 14:30:00,8.99,9.0,8.99,9.0,333052.0,6.8648,6.8724,6.8648,6.8724,333052.0
2015-11-23 14:35:00,9.0,9.0,8.97,8.99,304316.0,6.8724,6.8724,6.8495,6.8648,304316.0
2015-11-23 14:40:00,8.99,9.0,8.97,8.97,243272.0,6.8648,6.8724,6.8495,6.8495,243272.0
2015-11-23 14:45:00,8.98,9.05,8.97,9.03,735792.0,6.8571,6.9106,6.8495,6.8953,735792.0
2015-11-23 14:50:00,9.03,9.04,9.01,9.03,300980.0,6.8953,6.903,6.88,6.8953,300980.0
2015-11-23 14:55:00,9.02,9.08,9.02,9.06,595656.0,6.8877,6.9335,6.8877,6.9182,595656.0
2015-11-23 15:00:00,9.06,9.1,9.06,9.1,265404.0,6.9182,6.9488,6.9182,6.9488,265404.0
2015-11-23 15:05:00,9.1,9.18,9.09,9.13,780204.0,6.9488,7.0099,6.9411,6.9717,780204.0
2015-11-23 15:10:00,9.13,9.13,9.1,9.1,409984.0,6.9717,6.9717,6.9488,6.9488,409984.0
2015-11-23 15:15:00,9.1,9.11,9.05,9.1,601052.0,6.9488,6.9564,6.9106,6.9488,601052.0
2015-11-23 15:20:00,9.1,9.18,9.09,9.18,625096.0,6.9488,7.0099,6.9411,7.0099,625096.0
2015-11-23 15:25:00,9.18,9.25,9.16,9.24,950968.0,7.0099,7.0633,6.9946,7.0557,950968.0
2015-11-23 15:30:00,9.24,9.28,9.22,9.27,1523440.0,7.0557,7.0862,7.0404,7.0786,1523440.0
2015-11-23 15:35:00,9.27,9.28,9.24,9.25,1207852.0,7.0786,7.0862,7.0557,7.0633,1207852.0
2015-11-23 15:40:00,9.25,9.27,9.25,9.25,688852.0,7.0633,7.0786,7.0633,7.0633,688852.0
2015-11-23 15:45:00,9.25,9.31,9.25,9.31,1693992.0,7.0633,7.1091,7.0633,7.1091,1693992.0
2015-11-23 15:50:00,9.31,9.31,9.23,9.27,2600472.0,7.1091,7.1091,7.048,7.0786,2600472.0
2015-11-23 15:55:00,9.28,9.42,9.27,9.4,1792392.0,7.0862,7.1931,7.0786,7.1779,1792392.0
2015-11-24 09:30:00,9.0,9.07,8.98,9.04,548052.0,6.8724,6.9259,6.8571,6.903,548052.0
2015-11-24 09:35:00,9.04,9.16,9.0,9.13,864932.0,6.903,6.9946,6.8724,6.9717,864932.0
2015-11-24 09:40:00,9.13,9.13,9.03,9.06,656732.0,6.9717,6.9717,6.8953,6.9182,656732.0
2015-11-24 09:45:00,9.06,9.16,9.06,9.15,245488.0,6.9182,6.9946,6.9182,6.987,245488.0
2015-11-24 09:50:00,9.15,9.23,9.15,9.22,357928.0,6.987,7.048,6.987,7.0404,357928.0
2015-11-24 09:55:00,9.22,9.25,9.21,9.22,269056.0,7.0404,7.0633,7.0328,7.0404,269056.0
2015-11-24 10:00:00,9.22,9.22,9.15,9.19,331688.0,7.0404,7.0404,6.987,7.0175,331688.0
2015-11-24 10:05:00,9.19,9.23,9.19,9.21,200844.0,7.0175,7.048,7.0175,7.0328,200844.0
2015-11-24 10:10:00,9.21,9.22,9.12,9.12,457736.0,7.0328,7.0404,6.964,6.964,457736.0
2015-11-24 10:15:00,9.12,9.17,9.1,9.16,364884.0,6.964,7.0022,6.9488,6.9946,364884.0
2015-11-24 10:20:00,9.16,9.2,9.16,9.18,135720.0,6.9946,7.0251,6.9946,7.0099,135720.0
2015-11-24 10:25:00,9.18,9.2,9.12,9.15,192644.0,7.0099,7.0251,6.964,6.987,192644.0
2015-11-24 10:30:00,9.15,9.17,9.15,9.16,143024.0,6.987,7.0022,6.987,6.9946,143024.0
2015-11-24 10:35:00,9.16,9.19,9.13,9.19,519792.0,6.9946,7.0175,6.9717,7.0175,519792.0
2015-11-24 10:40:00,9.19,9.21,9.15,9.17,181088.0,7.0175,7.0328,6.987,7.0022,181088.0
2015-11-24 10:45:00,9.17,9.18,9.16,9.18,141180.0,7.0022,7.0099,6.9946,7.0099,141180.0
2015-11-24 10:50:00,9.18,9.2,9.18,9.18,133536.0,7.0099,7.0251,7.0099,7.0099,133536.0
2015-11-24 10:55:00,9.18,9.21,9.18,9.2,141284.0,7.0099,7.0328,7.0099,7.0251,141284.0
2015-11-24 11:00:00,9.2,9.2,9.18,9.18,360832.0,7.0251,7.0251,7.0099,7.0099,360832.0
2015-11-24 11:05:00,9.18,9.2,9.18,9.19,264500.0,7.0099,7.0251,7.0099,7.0175,264500.0
2015-11-24 11:10:00,9.18,9.19,9.18,9.19,80228.0,7.0099,7.0175,7.0099,7.0175,80228.0
2015-11-24 11:15:00,9.19,9.24,9.19,9.22,275312.0,7.0175,7.0557,7.0175,7.0404,275312.0
2015-11-24 11:20:00,9.22,9.26,9.22,9.26,175156.0,7.0404,7.0709,7.0404,7.0709,175156.0
2015-11-24 11:25:00,9.26,9.28,9.25,9.26,353360.0,7.0709,7.0862,7.0633,7.0709,353360.0
2015-11-24 11:30:00,9.26,9.3,9.26,9.3,141516.0,7.0709,7.1015,7.0709,7.1015,141516.0
2015-11-24 11:35:00,9.3,9.31,9.25,9.26,249880.0,7.1015,7.1091,7.0633,7.0709,249880.0
2015-11-24 11:40:00,9.26,9.28,9.26,9.27,187020.0,7.0709,7.0862,7.0709,7.0786,187020.0
2015-11-24 11:45:00,9.27,9.27,9.25,9.26,102780.0,7.0786,7.0786,7.0633,7.0709,102780.0
2015-11-24 11:50:00,9.26,9.27,9.25,9.26,115488.0,7.0709,7.0786,7.0633,7.0709,115488.0
2015-11-24 11:55:00,9.26,9.28,9.26,9.26,83276.0,7.0709,7.0862,7.0709,7.0709,83276.0
2015-11-24 12:00:00,9.26,9.28,9.25,9.27,112720.0,7.0709,7.0862,7.0633,7.0786,112720.0
2015-11-24 12:05:00,9.27,9.28,9.26,9.27,63740.0,7.0786,7.0862,7.0709,7.0786,63740.0
2015-11-24 12:10:00,9.27,9.3,9.26,9.28,73056.0,7.0786,7.1015,7.0709,7.0862,73056.0
2015-11-24 12:15:00,9.28,9.31,9.28,9.31,127808.0,7.0862,7.1091,7.0862,7.1091,127808.0
2015-11-24 12:20:00,9.31,9.36,9.31,9.33,200440.0,7.1091,7.1473,7.1091,7.1244,200440.0
2015-11-24 12:25:00,9.33,9.34,9.31,9.34,143212.0,7.1244,7.132,7.1091,7.132,143212.0
2015-11-24 12:30:00,9.34,9.35,9.28,9.31,212968.0,7.132,7.1397,7.0862,7.1091,212968.0
2015-11-24 12:35:00,9.31,9.34,9.31,9.32,153692.0,7.1091,7.132,7.1091,7.1168,153692.0
2015-11-24 12:40:00,9.31,9.36,9.31,9.36,102044.0,7.1091,7.1473,7.1091,7.1473,102044.0
2015-11-24 12:45:00,9.36,9.36,9.33,9.33,116024.0,7.1473,7.1473,7.1244,7.1244,116024.0
2015-11-24 12:50:00,9.33,9.35,9.33,9.35,82556.0,7.1244,7.1397,7.1244,7.1397,82556.0
2015-11-24 12:55:00,9.35,9.38,9.34,9.38,210064.0,7.1397,7.1626,7.132,7.1626,210064.0
2015-11-24 13:00:00,9.38,9.39,9.38,9.38,135892.0,7.1626,7.1702,7.1626,7.1626,135892.0
2015-11-24 13:05:00,9.38,9.4,9.38,9.4,102608.0,7.1626,7.1779,7.1626,7.1779,102608.0
2015-11-24 13:10:00,9.4,9.42,9.4,9.41,143428.0,7.1779,7.1931,7.1779,7.1855,143428.0
2015-11-24 13:15:00,9.41,9.43,9.41,9.41,170212.0,7.1855,7.2008,7.1855,7.1855,170212.0
2015-11-24 13:20:00,9.41,9.44,9.41,9.44,103744.0,7.1855,7.2084,7.1855,7.2084,103744.0
2015-11-24 13:25:00,9.44,9.49,9.44,9.48,160320.0,7.2084,7.2466,7.2084,7.2389,160320.0
2015-11-24 13:30:00,9.49,9.54,9.48,9.5,315796.0,7.2466,7.2848,7.2389,7.2542,315796.0
2015-11-24 13:35:00,9.5,9.5,9.39,9.39,586648.0,7.2542,7.2542,7.1702,7.1702,586648.0
2015-11-24 13:40:00,9.39,9.41,9.38,9.39,280764.0,7.1702,7.1855,7.1626,7.1702,280764.0
2015-11-24 13:45:00,9.39,9.43,9.38,9.42,70492.0,7.1702,7.2008,7.1626,7.1931,70492.0
2015-11-24 13:50:00,9.42,9.43,9.38,9.39,197732.0,7.1931,7.2008,7.1626,7.1702,197732.0
2015-11-24 13:55:00,9.39,9.42,9.38,9.42,102144.0,7.1702,7.1931,7.1626,7.1931,102144.0
2015-11-24 14:00:00,9.42,9.44,9.41,9.44,112652.0,7.1931,7.2084,7.1855,7.2084,112652.0
2015-11-24 14:05:00,9.45,9.48,9.44,9.47,303180.0,7.216,7.2389,7.2084,7.2313,303180.0
2015-11-24 14:10:00,9.47,9.47,9.4,9.4,172384.0,7.2313,7.2313,7.1779,7.1779,172384.0
2015-11-24 14:15:00,9.4,9.4,9.38,9.38,195896.0,7.1779,7.1779,7.1626,7.1626,195896.0
2015-11-24 14:20:00,9.38,9.41,9.38,9.38,207940.0,7.1626,7.1855,7.1626,7.1626,207940.0
2015-11-24 14:25:00,9.38,9.43,9.38,9.41,192508.0,7.1626,7.2008,7.1626,7.1855,192508.0
2015-11-24 14:30:00,9.41,9.44,9.4,9.44,144080.0,7.1855,7.2084,7.1779,7.2084,144080.0
2015-11-24 14:35:00,9.44,9.47,9.44,9.45,195424.0,7.2084,7.2313,7.2084,7.216,195424.0
2015-11-24 14:40:00,9.45,9.48,9.45,9.48,196804.0,7.216,7.2389,7.216,7.2389,196804.0
2015-11-24 14:45:00,9.48,9.52,9.48,9.5,251248.0,7.2389,7.2695,7.2389,7.2542,251248.0
2015-11-24 14:50:00,9.5,9.54,9.5,9.54,155624.0,7.2542,7.2848,7.2542,7.2848,155624.0
2015-11-24 14:55:00,9.54,9.56,9.54,9.54,211632.0,7.2848,7.3,7.2848,7.2848,211632.0
2015-11-24 15:00:00,9.54,9.55,9.48,9.48,281252.0,7.2848,7.2924,7.2389,7.2389,281252.0
2015-11-24 15:05:00,9.48,9.49,9.47,9.47,285624.0,7.2389,7.2466,7.2313,7.2313,285624.0
2015-11-24 15:10:00,9.47,9.48,9.45,9.48,326428.0,7.2313,7.2389,7.216,7.2389,326428.0
2015-11-24 15:15:00,9.48,9.48,9.46,9.47,187552.0,7.2389,7.2389,7.2237,7.2313,187552.0
2015-11-24 15:20:00,9.47,9.47,9.46,9.46,243176.0,7.2313,7.2313,7.2237,7.2237,243176.0
2015-11-24 15:25:00,9.47,9.49,9.46,9.49,231384.0,7.2313,7.2466,7.2237,7.2466,231384.0
2015-11-24 15:30:00,9.5,9.51,9.48,9.49,233336.0,7.2542,7.2618,7.2389,7.2466,233336.0
2015-11-24 15:35:00,9.49,9.5,9.49,9.49,344232.0,7.2466,7.2542,7.2466,7.2466,344232.0
2015-11-24 15:40:00,9.49,9.5,9.48,9.49,477884.0,7.2466,7.2542,7.2389,7.2466,477884.0
2015-11-24 15:45:00,9.5,9.52,9.49,9.51,341088.0,7.2542,7.2695,7.2466,7.2618,341088.0
2015-11-24 15:50:00,9.51,9.52,9.51,9.52,1061972.0,7.2618,7.2695,7.2618,7.2695,1061972.0
2015-11-24 15:55:00,9.52,9.52,9.47,9.47,925656.0,7.2695,7.2695,7.2313,7.2313,925656.0
2015-11-25 09:30:00,9.45,9.49,9.39,9.4,121452.0,7.216,7.2466,7.1702,7.1779,121452.0
2015-11-25 09:35:00,9.42,9.44,9.4,9.43,60232.0,7.1931,7.2084,7.1779,7.2008,60232.0
2015-11-25 09:40:00,9.42,9.42,9.39,9.39,62936.0,7.1931,7.1931,7.1702,7.1702,62936.0
2015-11-25 09:45:00,9.4,9.51,9.38,9.46,96268.0,7.1779,7.2618,7.1626,7.2237,96268.0
2015-11-25 09:50:00,9.46,9.5,9.44,9.47,65100.0,7.2237,7.2542,7.2084,7.2313,65100.0
2015-11-25 09:55:00,9.47,9.48,9.44,9.44,95184.0,7.2313,7.2389,7.2084,7.2084,95184.0
2015-11-25 10:00:00,9.44,9.47,9.44,9.45,47708.0,7.2084,7.2313,7.2084,7.216,47708.0
2015-11-25 10:05:00,9.45,9.48,9.44,9.44,70840.0,7.216,7.2389,7.2084,7.2084,70840.0
2015-11-25 10:10:00,9.44,9.51,9.44,9.49,98932.0,7.2084,7.2618,7.2084,7.2466,98932.0
2015-11-25 10:15:00,9.49,9.5,9.41,9.45,99568.0,7.2466,7.2542,7.1855,7.216,99568.0
2015-11-25 10:20:00,9.46,9.47,9.43,9.45,42600.0,7.2237,7.2313,7.2008,7.216,42600.0
2015-11-25 10:25:00,9.44,9.46,9.44,9.45,44052.0,7.2084,7.2237,7.2084,7.216,44052.0
2015-11-25 10:30:00,9.45,9.47,9.44,9.45,45020.0,7.216,7.2313,7.2084,7.216,45020.0
2015-11-25 10:35:00,9.45,9.45,9.44,9.44,69396.0,7.216,7.216,7.2084,7.2084,69396.0
2015-11-25 10:40:00,9.43,9.43,9.41,9.41,83176.0,7.2008,7.2008,7.1855,7.1855,83176.0
2015-11-25 10:45:00,9.42,9.42,9.39,9.4,158636.0,7.1931,7.1931,7.1702,7.1779,158636.0
2015-11-25 10:50:00,9.4,9.4,9.38,9.38,92564.0,7.1779,7.1779,7.1626,7.1626,92564.0
2015-11-25 10:55:00,9.38,9.39,9.36,9.39,107532.0,7.1626,7.1702,7.1473,7.1702,107532.0
2015-11-25 11:00:00,9.4,9.4,9.37,9.38,71060.0,7.1779,7.1779,7.1549,7.1626,71060.0
2015-11-25 11:05:00,9.38,9.38,9.36,9.36,87512.0,7.1626,7.1626,7.1473,7.1473,87512.0
2015-11-25 11:10:00,9.36,9.36,9.34,9.34,115264.0,7.1473,7.1473,7.132,7.132,115264.0
2015-11-25 11:15:00,9.34,9.36,9.34,9.34,114384.0,7.132,7.1473,7.132,7.132,114384.0
2015-11-25 11:20:00,9.34,9.35,9.34,9.34,89708.0,7.132,7.1397,7.132,7.132,89708.0
2015-11-25 11:25:00,9.34,9.35,9.33,9.35,109244.0,7.132,7.1397,7.1244,7.1397,109244.0
2015-11-25 11:30:00,9.35,9.36,9.33,9.35,117200.0,7.1397,7.1473,7.1244,7.1397,117200.0
2015-11-25 11:35:00,9.35,9.35,9.31,9.32,95992.0,7.1397,7.1397,7.1091,7.1168,95992.0
2015-11-25 11:40:00,9.32,9.34,9.29,9.33,170436.0,7.1168,7.132,7.0939,7.1244,170436.0
2015-11-25 11:45:00,9.33,9.34,9.31,9.31,69424.0,7.1244,7.132,7.1091,7.1091,69424.0
2015-11-25 11:50:00,9.31,9.32,9.3,9.31,47100.0,7.1091,7.1168,7.1015,7.1091,47100.0
2015-11-25 11:55:00,9.31,9.31,9.29,9.31,309700.0,7.1091,7.1091,7.0939,7.1091,309700.0
2015-11-25 12:00:00,9.32,9.34,9.31,9.31,48616.0,7.1168,7.132,7.1091,7.1091,48616.0
2015-11-25 12:05:00,9.31,9.31,9.29,9.31,59376.0,7.1091,7.1091,7.0939,7.1091,59376.0
2015-11-25 12:10:00,9.3,9.33,9.29,9.31,33412.0,7.1015,7.1244,7.0939,7.1091,33412.0
2015-11-25 12:15:00,9.31,9.32,9.31,9.32,22280.0,7.1091,7.1168,7.1091,7.1168,22280.0
2015-11-25 12:20:00,9.33,9.33,9.29,9.31,216544.0,7.1244,7.1244,7.0939,7.1091,216544.0
2015-11-25 12:25:00,9.31,9.33,9.29,9.31,56264.0,7.1091,7.1244,7.0939,7.1091,56264.0
2015-11-25 12:30:00,9.31,9.32,9.31,9.32,46884.0,7.1091,7.1168,7.1091,7.1168,46884.0
2015-11-25 12:35:00,9.32,9.32,9.3,9.3,41588.0,7.1168,7.1168,7.1015,7.1015,41588.0
2015-11-25 12:40:00,9.3,9.31,9.29,9.3,23600.0,7.1015,7.1091,7.0939,7.1015,23600.0
2015-11-25 12:45:00,9.31,9.31,9.29,9.3,19348.0,7.1091,7.1091,7.0939,7.1015,19348.0
2015-11-25 12:50:00,9.3,9.3,9.27,9.28,80208.0,7.1015,7.1015,7.0786,7.0862,80208.0
2015-11-25 12:55:00,9.28,9.28,9.26,9.26,82660.0,7.0862,7.0862,7.0709,7.0709,82660.0
2015-11-25 13:00:00,9.27,9.27,9.24,9.25,142028.0,7.0786,7.0786,7.0557,7.0633,142028.0
2015-11-25 13:05:00,9.25,9.26,9.23,9.24,65128.0,7.0633,7.0709,7.048,7.0557,65128.0
2015-11-25 13:10:00,9.24,9.25,9.22,9.24,183948.0,7.0557,7.0633,7.0404,7.0557,183948.0
2015-11-25 13:15:00,9.24,9.24,9.23,9.24,59980.0,7.0557,7.0557,7.048,7.0557,59980.0
2015-11-25 13:20:00,9.24,9.24,9.22,9.24,73468.0,7.0557,7.0557,7.0404,7.0557,73468.0
2015-11-25 13:25:00,9.24,9.26,9.24,9.25,69740.0,7.0557,7.0709,7.0557,7.0633,69740.0
2015-11-25 13:30:00,9.26,9.26,9.24,9.24,73168.0,7.0709,7.0709,7.0557,7.0557,73168.0
2015-11-25 13:35:00,9.25,9.25,9.23,9.24,58936.0,7.0633,7.0633,7.048,7.0557,58936.0
2015-11-25 13:40:00,9.24,9.24,9.23,9.24,39896.0,7.0557,7.0557,7.048,7.0557,39896.0
2015-11-25 13:45:00,9.24,9.25,9.23,9.24,58960.0,7.0557,7.0633,7.048,7.0557,58960.0
2015-11-25 13:50:00,9.24,9.26,9.23,9.24,128932.0,7.0557,7.0709,7.048,7.0557,128932.0
2015-11-25 13:55:00,9.24,9.27,9.24,9.25,114148.0,7.0557,7.0786,7.0557,7.0633,114148.0
2015-11-25 14:00:00,9.25,9.26,9.25,9.26,21356.0,7.0633,7.0709,7.0633,7.0709,21356.0
2015-11-25 14:05:00,9.26,9.26,9.24,9.26,78608.0,7.0709,7.0709,7.0557,7.0709,78608.0
2015-11-25 14:10:00,9.26,9.26,9.23,9.24,37188.0,7.0709,7.0709,7.048,7.0557,37188.0
2015-11-25 14:15:00,9.23,9.24,9.19,9.2,115248.0,7.048,7.0557,7.0175,7.0251,115248.0
2015-11-25 14:20:00,9.2,9.21,9.18,9.19,134704.0,7.0251,7.0328,7.0099,7.0175,134704.0
2015-11-25 14:25:00,9.19,9.22,9.19,9.2,151292.0,7.0175,7.0404,7.0175,7.0251,151292.0
2015-11-25 14:30:00,9.2,9.22,9.19,9.22,19784.0,7.0251,7.0404,7.0175,7.0404,19784.0
2015-11-25 14:35:00,9.21,9.23,9.21,9.22,34992.0,7.0328,7.048,7.0328,7.0404,34992.0
2015-11-25 14:40:00,9.22,9.24,9.22,9.24,22496.0,7.0404,7.0557,7.0404,7.0557,22496.0
2015-11-25 14:45:00,9.23,9.23,9.2,9.22,40780.0,7.048,7.048,7.0251,7.0404,40780.0
2015-11-25 14:50:00,9.22,9.23,9.2,9.2,40872.0,7.0404,7.048,7.0251,7.0251,40872.0
2015-11-25 14:55:00,9.21,9.21,9.18,9.19,69476.0,7.0328,7.0328,7.0099,7.0175,69476.0
2015-11-25 15:00:00,9.19,9.2,9.18,9.18,110084.0,7.0175,7.0251,7.0099,7.0099,110084.0
2015-11-25 15:05:00,9.18,9.19,9.15,9.18,240408.0,7.0099,7.0175,6.987,7.0099,240408.0
2015-11-25 15:10:00,9.18,9.18,9.17,9.18,62180.0,7.0099,7.0099,7.0022,7.0099,62180.0
2015-11-25 15:15:00,9.18,9.18,9.16,9.17,117396.0,7.0099,7.0099,6.9946,7.0022,117396.0
2015-11-25 15:20:00,9.17,9.19,9.17,9.19,69928.0,7.0022,7.0175,7.0022,7.0175,69928.0
2015-11-25 15:25:00,9.19,9.2,9.18,9.19,57152.0,7.0175,7.0251,7.0099,7.0175,57152.0
2015-11-25 15:30:00,9.19,9.19,9.18,9.19,66248.0,7.0175,7.0175,7.0099,7.0175,66248.0
2015-11-25 15:35:00,9.19,9.19,9.18,9.18,86524.0,7.0175,7.0175,7.0099,7.0099,86524.0
2015-11-25 15:40:00,9.18,9.18,9.18,9.18,68048.0,7.0099,7.0099,7.0099,7.0099,68048.0
2015-11-25 15:45:00,9.18,9.18,9.17,9.17,125260.0,7.0099,7.0099,7.0022,7.0022,125260.0
2015-11-25 15:50:00,9.17,9.17,9.15,9.15,179736.0,7.0022,7.0022,6.987,6.987,179736.0
2015-11-25 15:55:00,9.15,9.19,9.15,9.17,503912.0,6.987,7.0175,6.987,7.0022,503912.0
2015-11-27 09:30:00,9.22,9.24,9.12,9.17,174728.0,7.0404,7.0557,6.964,7.0022,174728.0
2015-11-27 09:35:00,9.19,9.19,9.06,9.13,164636.0,7.0175,7.0175,6.9182,6.9717,164636.0
2015-11-27 09:40:00,9.15,9.19,9.15,9.16,85320.0,6.987,7.0175,6.987,6.9946,85320.0
2015-11-27 09:45:00,9.16,9.18,9.12,9.13,33912.0,6.9946,7.0099,6.964,6.9717,33912.0
2015-11-27 09:50:00,9.13,9.18,9.12,9.15,40476.0,6.9717,7.0099,6.964,6.987,40476.0
2015-11-27 09:55:00,9.15,9.15,9.11,9.12,76532.0,6.987,6.987,6.9564,6.964,76532.0
2015-11-27 10:00:00,9.12,9.13,9.07,9.07,44484.0,6.964,6.9717,6.9259,6.9259,44484.0
2015-11-27 10:05:00,9.08,9.09,9.07,9.08,99252.0,6.9335,6.9411,6.9259,6.9335,99252.0
2015-11-27 10:10:00,9.08,9.08,9.07,9.07,31724.0,6.9335,6.9335,6.9259,6.9259,31724.0
2015-11-27 10:15:00,9.08,9.08,9.03,9.07,58868.0,6.9335,6.9335,6.8953,6.9259,58868.0
2015-11-27 10:20:00,9.07,9.08,9.05,9.06,43140.0,6.9259,6.9335,6.9106,6.9182,43140.0
2015-11-27 10:25:00,9.06,9.09,9.05,9.06,127788.0,6.9182,6.9411,6.9106,6.9182,127788.0
2015-11-27 10:30:00,9.06,9.07,9.05,9.06,47996.0,6.9182,6.9259,6.9106,6.9182,47996.0
2015-11-27 10:35:00,9.06,9.08,9.03,9.05,50492.0,6.9182,6.9335,6.8953,6.9106,50492.0
2015-11-27 10:40:00,9.05,9.08,9.04,9.07,64376.0,6.9106,6.9335,6.903,6.9259,64376.0
2015-11-27 10:45:00,9.07,9.08,9.05,9.05,49216.0,6.9259,6.9335,6.9106,6.9106,49216.0
2015-11-27 10:50:00,9.05,9.07,9.04,9.06,38652.0,6.9106,6.9259,6.903,6.9182,38652.0
2015-11-27 10:55:00,9.07,9.07,9.05,9.05,53296.0,6.9259,6.9259,6.9106,6.9106,53296.0
2015-11-27 11:00:00,9.06,9.06,9.04,9.05,47444.0,6.9182,6.9182,6.903,6.9106,47444.0
2015-11-27 11:05:00,9.05,9.06,9.04,9.06,35796.0,6.9106,6.9182,6.903,6.9182,35796.0
2015-11-27 11:10:00,9.06,9.06,9.01,9.02,91396.0,6.9182,6.9182,6.88,6.8877,91396.0
2015-11-27 11:15:00,9.02,9.03,9.01,9.02,97868.0,6.8877,6.8953,6.88,6.8877,97868.0
2015-11-27 11:20:00,9.02,9.03,9.0,9.01,55332.0,6.8877,6.8953,6.8724,6.88,55332.0
2015-11-27 11:25:00,9.01,9.02,9.0,9.01,77044.0,6.88,6.8877,6.8724,6.88,77044.0
2015-11-27 11:30:00,9.01,9.03,9.01,9.02,61664.0,6.88,6.8953,6.88,6.8877,61664.0
2015-11-27 11:35:00,9.02,9.02,9.01,9.01,56036.0,6.8877,6.8877,6.88,6.88,56036.0
2015-11-27 11:40:00,9.01,9.02,9.0,9.0,82444.0,6.88,6.8877,6.8724,6.8724,82444.0
2015-11-27 11:45:00,9.0,9.0,8.97,8.99,99808.0,6.8724,6.8724,6.8495,6.8648,99808.0
2015-11-27 11:50:00,8.99,8.99,8.95,8.97,109908.0,6.8648,6.8648,6.8342,6.8495,109908.0
2015-11-27 11:55:00,8.96,8.99,8.96,8.99,90892.0,6.8419,6.8648,6.8419,6.8648,90892.0
2015-11-27 12:00:00,8.98,8.99,8.98,8.99,65904.0,6.8571,6.8648,6.8571,6.8648,65904.0
2015-11-27 12:05:00,8.99,9.0,8.96,8.97,86148.0,6.8648,6.8724,6.8419,6.8495,86148.0
2015-11-27 12:10:00,8.97,8.99,8.96,8.99,63216.0,6.8495,6.8648,6.8419,6.8648,63216.0
2015-11-27 12:15:00,8.99,8.99,8.96,8.97,79704.0,6.8648,6.8648,6.8419,6.8495,79704.0
2015-11-27 12:20:00,8.97,8.97,8.96,8.96,85424.0,6.8495,6.8495,6.8419,6.8419,85424.0
2015-11-27 12:25:00,8.96,8.97,8.95,8.97,104276.0,6.8419,6.8495,6.8342,6.8495,104276.0
2015-11-27 12:30:00,8.97,8.99,8.97,8.99,104032.0,6.8495,6.8648,6.8495,6.8648,104032.0
2015-11-27 12:35:00,8.99,9.02,8.99,9.01,158984.0,6.8648,6.8877,6.8648,6.88,158984.0
2015-11-27 12:40:00,9.02,9.03,8.99,8.99,193952.0,6.8877,6.8953,6.8648,6.8648,193952.0
2015-11-27 12:45:00,9.0,9.02,8.99,9.02,301544.0,6.8724,6.8877,6.8648,6.8877,301544.0
2015-11-27 12:50:00,9.02,9.02,9.0,9.0,126464.0,6.8877,6.8877,6.8724,6.8724,126464.0
2015-11-27 12:55:00,9.0,9.01,8.97,8.99,310968.0,6.8724,6.88,6.8495,6.8648,310968.0
2015-11-30 09:30:00,8.89,8.96,8.86,8.93,340704.0,6.7884,6.8419,6.7655,6.819,340704.0
2015-11-30 09:35:00,8.94,8.95,8.88,8.88,188016.0,6.8266,6.8342,6.7808,6.7808,188016.0
2015-11-30 09:40:00,8.88,8.88,8.78,8.78,320488.0,6.7808,6.7808,6.7044,6.7044,320488.0
2015-11-30 09:45:00,8.78,8.81,8.75,8.78,433800.0,6.7044,6.7273,6.6815,6.7044,433800.0
2015-11-30 09:50:00,8.79,8.79,8.72,8.79,385752.0,6.7121,6.7121,6.6586,6.7121,385752.0
2015-11-30 09:55:00,8.78,8.83,8.75,8.76,257608.0,6.7044,6.7426,6.6815,6.6891,257608.0
2015-11-30 10:00:00,8.76,8.81,8.76,8.81,147056.0,6.6891,6.7273,6.6891,6.7273,147056.0
2015-11-30 10:05:00,8.8,8.9,8.79,8.85,254432.0,6.7197,6.7961,6.7121,6.7579,254432.0
2015-11-30 10:10:00,8.85,8.9,8.84,8.84,251912.0,6.7579,6.7961,6.7502,6.7502,251912.0
2015-11-30 10:15:00,8.83,8.88,8.8,8.88,167252.0,6.7426,6.7808,6.7197,6.7808,167252.0
2015-11-30 10:20:00,8.87,8.9,8.83,8.87,116016.0,6.7731,6.7961,6.7426,6.7731,116016.0
2015-11-30 10:25:00,8.86,8.88,8.85,8.85,87736.0,6.7655,6.7808,6.7579,6.7579,87736.0
2015-11-30 10:30:00,8.85,8.9,8.8,8.86,249464.0,6.7579,6.7961,6.7197,6.7655,249464.0
2015-11-30 10:35:00,8.87,8.9,8.85,8.86,133564.0,6.7731,6.7961,6.7579,6.7655,133564.0
2015-11-30 10:40:00,8.86,8.87,8.83,8.85,111956.0,6.7655,6.7731,6.7426,6.7579,111956.0
2015-11-30 10:45:00,8.86,8.88,8.83,8.86,147964.0,6.7655,6.7808,6.7426,6.7655,147964.0
2015-11-30 10:50:00,8.86,8.87,8.85,8.85,29552.0,6.7655,6.7731,6.7579,6.7579,29552.0
2015-11-30 10:55:00,8.85,8.88,8.83,8.87,57820.0,6.7579,6.7808,6.7426,6.7731,57820.0
2015-11-30 11:00:00,8.87,8.89,8.85,8.86,112452.0,6.7731,6.7884,6.7579,6.7655,112452.0
2015-11-30 11:05:00,8.86,8.9,8.86,8.88,89584.0,6.7655,6.7961,6.7655,6.7808,89584.0
2015-11-30 11:10:00,8.88,8.9,8.86,8.88,116340.0,6.7808,6.7961,6.7655,6.7808,116340.0
2015-11-30 11:15:00,8.88,8.95,8.88,8.92,265528.0,6.7808,6.8342,6.7808,6.8113,265528.0
2015-11-30 11:20:00,8.92,8.95,8.92,8.92,232980.0,6.8113,6.8342,6.8113,6.8113,232980.0
2015-11-30 11:25:00,8.92,8.94,8.9,8.93,58784.0,6.8113,6.8266,6.7961,6.819,58784.0
2015-11-30 11:30:00,8.93,8.93,8.91,8.92,25664.0,6.819,6.819,6.8037,6.8113,25664.0
2015-11-30 11:35:00,8.92,8.92,8.9,8.92,45160.0,6.8113,6.8113,6.7961,6.8113,45160.0
2015-11-30 11:40:00,8.92,8.93,8.91,8.92,21480.0,6.8113,6.819,6.8037,6.8113,21480.0
2015-11-30 11:45:00,8.92,8.92,8.89,8.9,108928.0,6.8113,6.8113,6.7884,6.7961,108928.0
2015-11-30 11:50:00,8.9,8.9,8.88,8.9,91428.0,6.7961,6.7961,6.7808,6.7961,91428.0
2015-11-30 11:55:00,8.89,8.93,8.89,8.92,89056.0,6.7884,6.819,6.7884,6.8113,89056.0
2015-11-30 12:00:00,8.92,8.94,8.9,8.93,149852.0,6.8113,6.8266,6.7961,6.819,149852.0
2015-11-30 12:05:00,8.93,8.95,8.9,8.92,61876.0,6.819,6.8342,6.7961,6.8113,61876.0
2015-11-30 12:10:00,8.92,8.93,8.9,8.9,65860.0,6.8113,6.819,6.7961,6.7961,65860.0
2015-11-30 12:15:00,8.9,8.91,8.89,8.89,33852.0,6.7961,6.8037,6.7884,6.7884,33852.0
2015-11-30 12:20:00,8.89,8.9,8.87,8.88,42684.0,6.7884,6.7961,6.7731,6.7808,42684.0
2015-11-30 12:25:00,8.88,8.9,8.86,8.87,42712.0,6.7808,6.7961,6.7655,6.7731,42712.0
2015-11-30 12:30:00,8.88,8.88,8.86,8.86,32820.0,6.7808,6.7808,6.7655,6.7655,32820.0
2015-11-30 12:35:00,8.85,8.88,8.85,8.86,83308.0,6.7579,6.7808,6.7579,6.7655,83308.0
2015-11-30 12:40:00,8.86,8.87,8.86,8.87,15520.0,6.7655,6.7731,6.7655,6.7731,15520.0
2015-11-30 12:45:00,8.87,8.87,8.85,8.85,44052.0,6.7731,6.7731,6.7579,6.7579,44052.0
2015-11-30 12:50:00,8.85,8.85,8.84,8.84,34300.0,6.7579,6.7579,6.7502,6.7502,34300.0
2015-11-30 12:55:00,8.85,8.85,8.84,8.84,39860.0,6.7579,6.7579,6.7502,6.7502,39860.0
2015-11-30 13:00:00,8.85,8.88,8.84,8.88,170352.0,6.7579,6.7808,6.7502,6.7808,170352.0
2015-11-30 13:05:00,8.88,8.88,8.87,8.88,102308.0,6.7808,6.7808,6.7731,6.7808,102308.0
2015-11-30 13:10:00,8.87,8.88,8.86,8.88,58760.0,6.7731,6.7808,6.7655,6.7808,58760.0
2015-11-30 13:15:00,8.88,8.89,8.86,8.88,73780.0,6.7808,6.7884,6.7655,6.7808,73780.0
2015-11-30 13:20:00,8.88,8.88,8.85,8.85,45496.0,6.7808,6.7808,6.7579,6.7579,45496.0
2015-11-30 13:25:00,8.87,8.89,8.85,8.88,145136.0,6.7731,6.7884,6.7579,6.7808,145136.0
2015-11-30 13:30:00,8.89,8.89,8.86,8.87,52664.0,6.7884,6.7884,6.7655,6.7731,52664.0
2015-11-30 13:35:00,8.86,8.87,8.83,8.85,35516.0,6.7655,6.7731,6.7426,6.7579,35516.0
2015-11-30 13:40:00,8.85,8.85,8.84,8.84,20960.0,6.7579,6.7579,6.7502,6.7502,20960.0
2015-11-30 13:45:00,8.84,8.85,8.83,8.85,37660.0,6.7502,6.7579,6.7426,6.7579,37660.0
2015-11-30 13:50:00,8.85,8.87,8.83,8.87,61420.0,6.7579,6.7731,6.7426,6.7731,61420.0
2015-11-30 13:55:00,8.87,8.88,8.85,8.87,80544.0,6.7731,6.7808,6.7579,6.7731,80544.0
2015-11-30 14:00:00,8.86,8.87,8.85,8.86,102056.0,6.7655,6.7731,6.7579,6.7655,102056.0
2015-11-30 14:05:00,8.86,8.87,8.85,8.86,41148.0,6.7655,6.7731,6.7579,6.7655,41148.0
2015-11-30 14:10:00,8.86,8.88,8.86,8.87,126388.0,6.7655,6.7808,6.7655,6.7731,126388.0
2015-11-30 14:15:00,8.87,8.88,8.87,8.88,114140.0,6.7731,6.7808,6.7731,6.7808,114140.0
2015-11-30 14:20:00,8.88,8.88,8.87,8.87,66800.0,6.7808,6.7808,6.7731,6.7731,66800.0
2015-11-30 14:25:00,8.87,8.88,8.85,8.86,67072.0,6.7731,6.7808,6.7579,6.7655,67072.0
2015-11-30 14:30:00,8.86,8.86,8.83,8.84,49012.0,6.7655,6.7655,6.7426,6.7502,49012.0
2015-11-30 14:35:00,8.83,8.87,8.83,8.85,45596.0,6.7426,6.7731,6.7426,6.7579,45596.0
2015-11-30 14:40:00,8.84,8.86,8.84,8.85,37864.0,6.7502,6.7655,6.7502,6.7579,37864.0
2015-11-30 14:45:00,8.85,8.86,8.84,8.85,55000.0,6.7579,6.7655,6.7502,6.7579,55000.0
2015-11-30 14:50:00,8.86,8.87,8.84,8.86,63144.0,6.7655,6.7731,6.7502,6.7655,63144.0
2015-11-30 14:55:00,8.86,8.86,8.84,8.84,94160.0,6.7655,6.7655,6.7502,6.7502,94160.0
2015-11-30 15:00:00,8.85,8.86,8.85,8.85,76376.0,6.7579,6.7655,6.7579,6.7579,76376.0
2015-11-30 15:05:00,8.85,8.86,8.84,8.84,82088.0,6.7579,6.7655,6.7502,6.7502,82088.0
2015-11-30 15:10:00,8.84,8.84,8.81,8.82,81200.0,6.7502,6.7502,6.7273,6.735,81200.0
2015-11-30 15:15:00,8.82,8.83,8.8,8.8,117764.0,6.735,6.7426,6.7197,6.7197,117764.0
2015-11-30 15:20:00,8.8,8.82,8.79,8.8,317684.0,6.7197,6.735,6.7121,6.7197,317684.0
2015-11-30 15:25:00,8.8,8.8,8.78,8.79,118596.0,6.7197,6.7197,6.7044,6.7121,118596.0
2015-11-30 15:30:00,8.79,8.81,8.78,8.8,107148.0,6.7121,6.7273,6.7044,6.7197,107148.0
2015-11-30 15:35:00,8.8,8.81,8.79,8.8,162816.0,6.7197,6.7273,6.7121,6.7197,162816.0
2015-11-30 15:40:00,8.8,8.8,8.78,8.79,193040.0,6.7197,6.7197,6.7044,6.7121,193040.0
2015-11-30 15:45:00,8.78,8.8,8.78,8.8,218368.0,6.7044,6.7197,6.7044,6.7197,218368.0
2015-11-30 15:50:00,8.79,8.8,8.77,8.77,377568.0,6.7121,6.7197,6.6968,6.6968,377568.0
2015-11-30 15:55:00,8.76,8.78,8.75,8.76,707892.0,6.6891,6.7044,6.6815,6.6891,707892.0
2015-12-01 09:30:00,8.76,8.79,8.7,8.71,178424.0,6.7585,6.7817,6.7123,6.72,178424.0
2015-12-01 09:35:00,8.71,8.72,8.69,8.72,106468.0,6.72,6.7277,6.7045,6.7277,106468.0
2015-12-01 09:40:00,8.71,8.72,8.69,8.71,88048.0,6.72,6.7277,6.7045,6.72,88048.0
2015-12-01 09:45:00,8.71,8.71,8.66,8.67,135540.0,6.72,6.72,6.6814,6.6891,135540.0
2015-12-01 09:50:00,8.67,8.7,8.66,8.67,123712.0,6.6891,6.7123,6.6814,6.6891,123712.0
2015-12-01 09:55:00,8.67,8.68,8.61,8.63,210112.0,6.6891,6.6968,6.6428,6.6582,210112.0
2015-12-01 10:00:00,8.62,8.62,8.59,8.62,142064.0,6.6505,6.6505,6.6274,6.6505,142064.0
2015-12-01 10:05:00,8.62,8.62,8.57,8.58,214604.0,6.6505,6.6505,6.612,6.6197,214604.0
2015-12-01 10:10:00,8.58,8.61,8.57,8.6,180496.0,6.6197,6.6428,6.612,6.6351,180496.0
2015-12-01 10:15:00,8.6,8.6,8.58,8.59,136488.0,6.6351,6.6351,6.6197,6.6274,136488.0
2015-12-01 10:20:00,8.6,8.61,8.56,8.58,179032.0,6.6351,6.6428,6.6042,6.6197,179032.0
2015-12-01 10:25:00,8.57,8.6,8.56,8.6,124432.0,6.612,6.6351,6.6042,6.6351,124432.0
2015-12-01 10:30:00,8.6,8.63,8.59,8.61,97820.0,6.6351,6.6582,6.6274,6.6428,97820.0
2015-12-01 10:35:00,8.61,8.66,8.61,8.63,77888.0,6.6428,6.6814,6.6428,6.6582,77888.0
2015-12-01 10:40:00,8.63,8.66,8.63,8.65,70084.0,6.6582,6.6814,6.6582,6.6737,70084.0
2015-12-01 10:45:00,8.65,8.68,8.65,8.67,90876.0,6.6737,6.6968,6.6737,6.6891,90876.0
2015-12-01 10:50:00,8.68,8.69,8.67,8.68,43008.0,6.6968,6.7045,6.6891,6.6968,43008.0
2015-12-01 10:55:00,8.68,8.68,8.65,8.67,45412.0,6.6968,6.6968,6.6737,6.6891,45412.0
2015-12-01 11:00:00,8.67,8.68,8.67,8.67,100428.0,6.6891,6.6968,6.6891,6.6891,100428.0
2015-12-01 11:05:00,8.67,8.67,8.64,8.64,66164.0,6.6891,6.6891,6.666,6.666,66164.0
2015-12-01 11:10:00,8.64,8.66,8.63,8.65,253476.0,6.666,6.6814,6.6582,6.6737,253476.0
2015-12-01 11:15:00,8.65,8.67,8.65,8.66,45692.0,6.6737,6.6891,6.6737,6.6814,45692.0
2015-12-01 11:20:00,8.66,8.68,8.66,8.66,43184.0,6.6814,6.6968,6.6814,6.6814,43184.0
2015-12-01 11:25:00,8.66,8.66,8.64,8.65,33836.0,6.6814,6.6814,6.666,6.6737,33836.0
2015-12-01 11:30:00,8.65,8.66,8.63,8.63,55500.0,6.6737,6.6814,6.6582,6.6582,55500.0
2015-12-01 11:35:00,8.63,8.63,8.6,8.61,69972.0,6.6582,6.6582,6.6351,6.6428,69972.0
2015-12-01 11:40:00,8.6,8.64,8.6,8.61,56516.0,6.6351,6.666,6.6351,6.6428,56516.0
2015-12-01 11:45:00,8.61,8.63,8.61,8.62,27396.0,6.6428,6.6582,6.6428,6.6505,27396.0
2015-12-01 11:50:00,8.62,8.63,8.6,8.61,72036.0,6.6505,6.6582,6.6351,6.6428,72036.0
2015-12-01 11:55:00,8.62,8.66,8.62,8.65,71668.0,6.6505,6.6814,6.6505,6.6737,71668.0
2015-12-01 12:00:00,8.65,8.68,8.65,8.67,42744.0,6.6737,6.6968,6.6737,6.6891,42744.0
2015-12-01 12:05:00,8.67,8.69,8.67,8.69,60100.0,6.6891,6.7045,6.6891,6.7045,60100.0
2015-12-01 12:10:00,8.69,8.71,8.68,8.69,69192.0,6.7045,6.72,6.6968,6.7045,69192.0
2015-12-01 12:15:00,8.69,8.7,8.68,8.69,50064.0,6.7045,6.7123,6.6968,6.7045,50064.0
2015-12-01 12:20:00,8.69,8.72,8.69,8.7,73412.0,6.7045,6.7277,6.7045,6.7123,73412.0
2015-12-01 12:25:00,8.7,8.7,8.67,8.69,56328.0,6.7123,6.7123,6.6891,6.7045,56328.0
2015-12-01 12:30:00,8.69,8.71,8.69,8.71,36504.0,6.7045,6.72,6.7045,6.72,36504.0
2015-12-01 12:35:00,8.71,8.71,8.68,8.7,38724.0,6.72,6.72,6.6968,6.7123,38724.0
2015-12-01 12:40:00,8.7,8.71,8.69,8.7,33696.0,6.7123,6.72,6.7045,6.7123,33696.0
2015-12-01 12:45:00,8.7,8.71,8.7,8.7,43200.0,6.7123,6.72,6.7123,6.7123,43200.0
2015-12-01 12:50:00,8.7,8.7,8.69,8.69,38748.0,6.7123,6.7123,6.7045,6.7045,38748.0
2015-12-01 12:55:00,8.69,8.7,8.69,8.69,63996.0,6.7045,6.7123,6.7045,6.7045,63996.0
2015-12-01 13:00:00,8.69,8.7,8.69,8.7,27896.0,6.7045,6.7123,6.7045,6.7123,27896.0
2015-12-01 13:05:00,8.7,8.7,8.69,8.69,77796.0,6.7123,6.7123,6.7045,6.7045,77796.0
2015-12-01 13:10:00,8.69,8.7,8.65,8.65,55072.0,6.7045,6.7123,6.6737,6.6737,55072.0
2015-12-01 13:15:00,8.66,8.68,8.65,8.68,42000.0,6.6814,6.6968,6.6737,6.6968,42000.0
2015-12-01 13:20:00,8.68,8.68,8.67,8.68,50040.0,6.6968,6.6968,6.6891,6.6968,50040.0
2015-12-01 13:25:00,8.67,8.68,8.67,8.68,44400.0,6.6891,6.6968,6.6891,6.6968,44400.0
2015-12-01 13:30:00,8.68,8.68,8.66,8.67,41676.0,6.6968,6.6968,6.6814,6.6891,41676.0
2015-12-01 13:35:00,8.67,8.68,8.66,8.68,53328.0,6.6891,6.6968,6.6814,6.6968,53328.0
2015-12-01 13:40:00,8.68,8.69,8.68,8.68,47660.0,6.6968,6.7045,6.6968,6.6968,47660.0
2015-12-01 13:45:00,8.68,8.69,8.67,8.67,32936.0,6.6968,6.7045,6.6891,6.6891,32936.0
2015-12-01 13:50:00,8.67,8.69,8.66,8.67,44628.0,6.6891,6.7045,6.6814,6.6891,44628.0
2015-12-01 13:55:00,8.67,8.69,8.67,8.68,48168.0,6.6891,6.7045,6.6891,6.6968,48168.0
2015-12-01 14:00:00,8.68,8.69,8.67,8.68,54404.0,6.6968,6.7045,6.6891,6.6968,54404.0
2015-12-01 14:05:00,8.68,8.69,8.67,8.67,37432.0,6.6968,6.7045,6.6891,6.6891,37432.0
2015-12-01 14:10:00,8.68,8.69,8.68,8.68,46732.0,6.6968,6.7045,6.6968,6.6968,46732.0
2015-12-01 14:15:00,8.69,8.69,8.67,8.67,65208.0,6.7045,6.7045,6.6891,6.6891,65208.0
2015-12-01 14:20:00,8.67,8.68,8.66,8.67,56844.0,6.6891,6.6968,6.6814,6.6891,56844.0
2015-12-01 14:25:00,8.67,8.69,8.66,8.68,75588.0,6.6891,6.7045,6.6814,6.6968,75588.0
2015-12-01 14:30:00,8.68,8.68,8.67,8.68,36480.0,6.6968,6.6968,6.6891,6.6968,36480.0
2015-12-01 14:35:00,8.68,8.68,8.66,8.68,36432.0,6.6968,6.6968,6.6814,6.6968,36432.0
2015-12-01 14:40:00,8.69,8.69,8.67,8.68,39076.0,6.7045,6.7045,6.6891,6.6968,39076.0
2015-12-01 14:45:00,8.68,8.69,8.68,8.68,56604.0,6.6968,6.7045,6.6968,6.6968,56604.0
2015-12-01 14:50:00,8.68,8.69,8.67,8.68,69492.0,6.6968,6.7045,6.6891,6.6968,69492.0
2015-12-01 14:55:00,8.68,8.69,8.67,8.68,56480.0,6.6968,6.7045,6.6891,6.6968,56480.0
2015-12-01 15:00:00,8.68,8.69,8.67,8.68,66492.0,6.6968,6.7045,6.6891,6.6968,66492.0
2015-12-01 15:05:00,8.67,8.68,8.66,8.68,64636.0,6.6891,6.6968,6.6814,6.6968,64636.0
2015-12-01 15:10:00,8.68,8.68,8.65,8.66,276056.0,6.6968,6.6968,6.6737,6.6814,276056.0
2015-12-01 15:15:00,8.66,8.67,8.65,8.66,83120.0,6.6814,6.6891,6.6737,6.6814,83120.0
2015-12-01 15:20:00,8.66,8.66,8.66,8.66,84712.0,6.6814,6.6814,6.6814,6.6814,84712.0
2015-12-01 15:25:00,8.66,8.67,8.66,8.67,109248.0,6.6814,6.6891,6.6814,6.6891,109248.0
2015-12-01 15:30:00,8.67,8.67,8.66,8.66,210860.0,6.6891,6.6891,6.6814,6.6814,210860.0
2015-12-01 15:35:00,8.66,8.67,8.65,8.66,112884.0,6.6814,6.6891,6.6737,6.6814,112884.0
2015-12-01 15:40:00,8.66,8.67,8.65,8.66,172532.0,6.6814,6.6891,6.6737,6.6814,172532.0
2015-12-01 15:45:00,8.66,8.67,8.65,8.65,274556.0,6.6814,6.6891,6.6737,6.6737,274556.0
2015-12-01 15:50:00,8.65,8.67,8.65,8.66,155352.0,6.6737,6.6891,6.6737,6.6814,155352.0
2015-12-01 15:55:00,8.66,8.69,8.66,8.68,564076.0,6.6814,6.7045,6.6814,6.6968,564076.0
2015-12-02 09:30:00,8.68,8.71,8.62,8.62,126836.0,6.6968,6.72,6.6505,6.6505,126836.0
2015-12-02 09:35:00,8.64,8.64,8.58,8.59,98568.0,6.666,6.666,6.6197,6.6274,98568.0
2015-12-02 09:40:00,8.6,8.61,8.54,8.54,218824.0,6.6351,6.6428,6.5888,6.5888,218824.0
2015-12-02 09:45:00,8.54,8.56,8.51,8.52,136120.0,6.5888,6.6042,6.5657,6.5734,136120.0
2015-12-02 09:50:00,8.53,8.56,8.52,8.53,142048.0,6.5811,6.6042,6.5734,6.5811,142048.0
2015-12-02 09:55:00,8.53,8.56,8.52,8.56,297112.0,6.5811,6.6042,6.5734,6.6042,297112.0
2015-12-02 10:00:00,8.56,8.64,8.54,8.59,313576.0,6.6042,6.666,6.5888,6.6274,313576.0
2015-12-02 10:05:00,8.59,8.59,8.56,8.56,36760.0,6.6274,6.6274,6.6042,6.6042,36760.0
2015-12-02 10:10:00,8.56,8.63,8.56,8.61,77320.0,6.6042,6.6582,6.6042,6.6428,77320.0
2015-12-02 10:15:00,8.61,8.63,8.6,8.62,70212.0,6.6428,6.6582,6.6351,6.6505,70212.0
2015-12-02 10:20:00,8.62,8.63,8.59,8.61,52388.0,6.6505,6.6582,6.6274,6.6428,52388.0
2015-12-02 10:25:00,8.6,8.65,8.59,8.63,176836.0,6.6351,6.6737,6.6274,6.6582,176836.0
2015-12-02 10:30:00,8.63,8.63,8.59,8.61,31200.0,6.6582,6.6582,6.6274,6.6428,31200.0
2015-12-02 10:35:00,8.61,8.68,8.59,8.67,251580.0,6.6428,6.6968,6.6274,6.6891,251580.0
2015-12-02 10:40:00,8.67,8.67,8.65,8.65,34212.0,6.6891,6.6891,6.6737,6.6737,34212.0
2015-12-02 10:45:00,8.65,8.65,8.62,8.63,120256.0,6.6737,6.6737,6.6505,6.6582,120256.0
2015-12-02 10:50:00,8.63,8.66,8.63,8.64,29400.0,6.6582,6.6814,6.6582,6.666,29400.0
2015-12-02 10:55:00,8.63,8.64,8.63,8.63,40484.0,6.6582,6.666,6.6582,6.6582,40484.0
2015-12-02 11:00:00,8.63,8.63,8.59,8.59,149004.0,6.6582,6.6582,6.6274,6.6274,149004.0
2015-12-02 11:05:00,8.6,8.61,8.59,8.6,40400.0,6.6351,6.6428,6.6274,6.6351,40400.0
2015-12-02 11:10:00,8.6,8.61,8.6,8.6,28044.0,6.6351,6.6428,6.6351,6.6351,28044.0
2015-12-02 11:15:00,8.6,8.61,8.59,8.6,30264.0,6.6351,6.6428,6.6274,6.6351,30264.0
2015-12-02 11:20:00,8.6,8.61,8.59,8.61,50640.0,6.6351,6.6428,6.6274,6.6428,50640.0
2015-12-02 11:25:00,8.6,8.61,8.6,8.6,41596.0,6.6351,6.6428,6.6351,6.6351,41596.0
2015-12-02 11:30:00,8.6,8.6,8.57,8.58,53380.0,6.6351,6.6351,6.612,6.6197,53380.0
2015-12-02 11:35:00,8.58,8.59,8.56,8.56,28756.0,6.6197,6.6274,6.6042,6.6042,28756.0
2015-12-02 11:40:00,8.57,8.57,8.56,8.57,38868.0,6.612,6.612,6.6042,6.612,38868.0
2015-12-02 11:45:00,8.57,8.58,8.56,8.58,36028.0,6.612,6.6197,6.6042,6.6197,36028.0
2015-12-02 11:50:00,8.58,8.6,8.58,8.6,68156.0,6.6197,6.6351,6.6197,6.6351,68156.0
2015-12-02 11:55:00,8.59,8.6,8.56,8.58,94344.0,6.6274,6.6351,6.6042,6.6197,94344.0
2015-12-02 12:00:00,8.58,8.58,8.53,8.55,139456.0,6.6197,6.6197,6.5811,6.5965,139456.0
2015-12-02 12:05:00,8.55,8.56,8.53,8.54,84060.0,6.5965,6.6042,6.5811,6.5888,84060.0
2015-12-02 12:10:00,8.53,8.55,8.53,8.54,85900.0,6.5811,6.5965,6.5811,6.5888,85900.0
2015-12-02 12:15:00,8.54,8.55,8.53,8.54,90868.0,6.5888,6.5965,6.5811,6.5888,90868.0
2015-12-02 12:20:00,8.54,8.56,8.54,8.56,29640.0,6.5888,6.6042,6.5888,6.6042,29640.0
2015-12-02 12:25:00,8.55,8.58,8.55,8.58,47604.0,6.5965,6.6197,6.5965,6.6197,47604.0
2015-12-02 12:30:00,8.57,8.59,8.56,8.58,46620.0,6.612,6.6274,6.6042,6.6197,46620.0
2015-12-02 12:35:00,8.58,8.59,8.57,8.58,29876.0,6.6197,6.6274,6.612,6.6197,29876.0
2015-12-02 12:40:00,8.58,8.58,8.56,8.57,46148.0,6.6197,6.6197,6.6042,6.612,46148.0
2015-12-02 12:45:00,8.57,8.58,8.56,8.56,38468.0,6.612,6.6197,6.6042,6.6042,38468.0
2015-12-02 12:50:00,8.56,8.57,8.56,8.56,21384.0,6.6042,6.612,6.6042,6.6042,21384.0
2015-12-02 12:55:00,8.56,8.58,8.56,8.58,60916.0,6.6042,6.6197,6.6042,6.6197,60916.0
2015-12-02 13:00:00,8.58,8.58,8.57,8.57,67912.0,6.6197,6.6197,6.612,6.612,67912.0
2015-12-02 13:05:00,8.58,8.59,8.56,8.59,51724.0,6.6197,6.6274,6.6042,6.6274,51724.0
2015-12-02 13:10:00,8.59,8.59,8.57,8.58,25028.0,6.6274,6.6274,6.612,6.6197,25028.0
2015-12-02 13:15:00,8.58,8.58,8.57,8.58,41768.0,6.6197,6.6197,6.612,6.6197,41768.0
2015-12-02 13:20:00,8.57,8.59,8.57,8.58,77680.0,6.612,6.6274,6.612,6.6197,77680.0
2015-12-02 13:25:00,8.58,8.6,8.57,8.57,58820.0,6.6197,6.6351,6.612,6.612,58820.0
2015-12-02 13:30:00,8.57,8.58,8.57,8.57,63416.0,6.612,6.6197,6.612,6.612,63416.0
2015-12-02 13:35:00,8.58,8.59,8.57,8.58,41644.0,6.6197,6.6274,6.612,6.6197,41644.0
2015-12-02 13:40:00,8.58,8.58,8.56,8.56,60564.0,6.6197,6.6197,6.6042,6.6042,60564.0
2015-12-02 13:45:00,8.56,8.56,8.54,8.54,83208.0,6.6042,6.6042,6.5888,6.5888,83208.0
2015-12-02 13:50:00,8.54,8.54,8.53,8.54,111900.0,6.5888,6.5888,6.5811,6.5888,111900.0
2015-12-02 13:55:00,8.54,8.54,8.51,8.53,132888.0,6.5888,6.5888,6.5657,6.5811,132888.0
2015-12-02 14:00:00,8.53,8.53,8.52,8.53,81964.0,6.5811,6.5811,6.5734,6.5811,81964.0
2015-12-02 14:05:00,8.53,8.54,8.53,8.54,157572.0,6.5811,6.5888,6.5811,6.5888,157572.0
2015-12-02 14:10:00,8.54,8.54,8.52,8.53,177612.0,6.5888,6.5888,6.5734,6.5811,177612.0
2015-12-02 14:15:00,8.53,8.54,8.52,8.52,139968.0,6.5811,6.5888,6.5734,6.5734,139968.0
2015-12-02 14:20:00,8.52,8.53,8.52,8.53,111456.0,6.5734,6.5811,6.5734,6.5811,111456.0
2015-12-02 14:25:00,8.53,8.53,8.52,8.52,102216.0,6.5811,6.5811,6.5734,6.5734,102216.0
2015-12-02 14:30:00,8.52,8.53,8.51,8.52,121364.0,6.5734,6.5811,6.5657,6.5734,121364.0
2015-12-02 14:35:00,8.52,8.52,8.51,8.51,94464.0,6.5734,6.5734,6.5657,6.5657,94464.0
2015-12-02 14:40:00,8.51,8.52,8.51,8.51,110056.0,6.5657,6.5734,6.5657,6.5657,110056.0
2015-12-02 14:45:00,8.51,8.51,8.49,8.49,184796.0,6.5657,6.5657,6.5502,6.5502,184796.0
2015-12-02 14:50:00,8.49,8.5,8.49,8.49,165452.0,6.5502,6.5579,6.5502,6.5502,165452.0
2015-12-02 14:55:00,8.49,8.5,8.49,8.49,98972.0,6.5502,6.5579,6.5502,6.5502,98972.0
2015-12-02 15:00:00,8.49,8.5,8.49,8.5,130116.0,6.5502,6.5579,6.5502,6.5579,130116.0
2015-12-02 15:05:00,8.5,8.52,8.5,8.5,148120.0,6.5579,6.5734,6.5579,6.5579,148120.0
2015-12-02 15:10:00,8.5,8.51,8.49,8.5,181444.0,6.5579,6.5657,6.5502,6.5579,181444.0
2015-12-02 15:15:00,8.5,8.51,8.49,8.51,144592.0,6.5579,6.5657,6.5502,6.5657,144592.0
2015-12-02 15:20:00,8.51,8.51,8.49,8.49,198836.0,6.5657,6.5657,6.5502,6.5502,198836.0
2015-12-02 15:25:00,8.5,8.51,8.49,8.49,255364.0,6.5579,6.5657,6.5502,6.5502,255364.0
2015-12-02 15:30:00,8.49,8.5,8.48,8.49,173092.0,6.5502,6.5579,6.5425,6.5502,173092.0
2015-12-02 15:35:00,8.49,8.51,8.49,8.5,207300.0,6.5502,6.5657,6.5502,6.5579,207300.0
2015-12-02 15:40:00,8.5,8.51,8.49,8.49,242216.0,6.5579,6.5657,6.5502,6.5502,242216.0
2015-12-02 15:45:00,8.49,8.5,8.48,8.49,450176.0,6.5502,6.5579,6.5425,6.5502,450176.0
2015-12-02 15:50:00,8.49,8.49,8.47,8.47,485060.0,6.5502,6.5502,6.5348,6.5348,485060.0
2015-12-02 15:55:00,8.47,8.48,8.47,8.48,667656.0,6.5348,6.5425,6.5348,6.5425,667656.0
2015-12-03 09:30:00,8.46,8.46,8.26,8.32,709760.0,6.5271,6.5271,6.3728,6.4191,709760.0
2015-12-03 09:35:00,8.32,8.36,8.29,8.3,154564.0,6.4191,6.4499,6.3959,6.4036,154564.0
2015-12-03 09:40:00,8.3,8.34,8.26,8.28,135580.0,6.4036,6.4345,6.3728,6.3882,135580.0
2015-12-03 09:45:00,8.3,8.31,8.27,8.29,160588.0,6.4036,6.4114,6.3805,6.3959,160588.0
2015-12-03 09:50:00,8.29,8.32,8.24,8.28,267848.0,6.3959,6.4191,6.3574,6.3882,267848.0
2015-12-03 09:55:00,8.28,8.31,8.25,8.25,128736.0,6.3882,6.4114,6.3651,6.3651,128736.0
2015-12-03 10:00:00,8.25,8.27,8.24,8.26,197044.0,6.3651,6.3805,6.3574,6.3728,197044.0
2015-12-03 10:05:00,8.26,8.28,8.22,8.24,239488.0,6.3728,6.3882,6.3419,6.3574,239488.0
2015-12-03 10:10:00,8.24,8.25,8.19,8.2,268292.0,6.3574,6.3651,6.3188,6.3265,268292.0
2015-12-03 10:15:00,8.2,8.22,8.19,8.2,208196.0,6.3265,6.3419,6.3188,6.3265,208196.0
2015-12-03 10:20:00,8.2,8.21,8.19,8.2,335400.0,6.3265,6.3342,6.3188,6.3265,335400.0
2015-12-03 10:25:00,8.2,8.22,8.16,8.21,198956.0,6.3265,6.3419,6.2956,6.3342,198956.0
2015-12-03 10:30:00,8.21,8.25,8.2,8.24,109964.0,6.3342,6.3651,6.3265,6.3574,109964.0
2015-12-03 10:35:00,8.23,8.23,8.18,8.19,109980.0,6.3496,6.3496,6.3111,6.3188,109980.0
2015-12-03 10:40:00,8.19,8.21,8.16,8.19,153180.0,6.3188,6.3342,6.2956,6.3188,153180.0
2015-12-03 10:45:00,8.19,8.2,8.16,8.19,92552.0,6.3188,6.3265,6.2956,6.3188,92552.0
2015-12-03 10:50:00,8.19,8.21,8.18,8.21,97808.0,6.3188,6.3342,6.3111,6.3342,97808.0
2015-12-03 10:55:00,8.2,8.21,8.18,8.18,79492.0,6.3265,6.3342,6.3111,6.3111,79492.0
2015-12-03 11:00:00,8.18,8.19,8.16,8.18,95872.0,6.3111,6.3188,6.2956,6.3111,95872.0
2015-12-03 11:05:00,8.18,8.19,8.15,8.19,105180.0,6.3111,6.3188,6.2879,6.3188,105180.0
2015-12-03 11:10:00,8.19,8.19,8.17,8.19,81236.0,6.3188,6.3188,6.3033,6.3188,81236.0
2015-12-03 11:15:00,8.19,8.22,8.19,8.22,111712.0,6.3188,6.3419,6.3188,6.3419,111712.0
2015-12-03 11:20:00,8.22,8.22,8.19,8.2,85328.0,6.3419,6.3419,6.3188,6.3265,85328.0
2015-12-03 11:25:00,8.2,8.24,8.2,8.24,104640.0,6.3265,6.3574,6.3265,6.3574,104640.0
2015-12-03 11:30:00,8.24,8.24,8.22,8.22,91924.0,6.3574,6.3574,6.3419,6.3419,91924.0
2015-12-03 11:35:00,8.22,8.24,8.22,8.24,94320.0,6.3419,6.3574,6.3419,6.3574,94320.0
2015-12-03 11:40:00,8.24,8.28,8.24,8.25,79032.0,6.3574,6.3882,6.3574,6.3651,79032.0
2015-12-03 11:45:00,8.25,8.25,8.22,8.25,142508.0,6.3651,6.3651,6.3419,6.3651,142508.0
2015-12-03 11:50:00,8.24,8.28,8.24,8.28,80508.0,6.3574,6.3882,6.3574,6.3882,80508.0
2015-12-03 11:55:00,8.28,8.29,8.27,8.29,73636.0,6.3882,6.3959,6.3805,6.3959,73636.0
2015-12-03 12:00:00,8.28,8.3,8.27,8.3,110668.0,6.3882,6.4036,6.3805,6.4036,110668.0
2015-12-03 12:05:00,8.3,8.3,8.27,8.28,71876.0,6.4036,6.4036,6.3805,6.3882,71876.0
2015-12-03 12:10:00,8.28,8.3,8.27,8.29,109972.0,6.3882,6.4036,6.3805,6.3959,109972.0
2015-12-03 12:15:00,8.29,8.32,8.29,8.32,130448.0,6.3959,6.4191,6.3959,6.4191,130448.0
2015-12-03 12:20:00,8.32,8.32,8.26,8.29,90188.0,6.4191,6.4191,6.3728,6.3959,90188.0
2015-12-03 12:25:00,8.28,8.3,8.28,8.3,40440.0,6.3882,6.4036,6.3882,6.4036,40440.0
2015-12-03 12:30:00,8.3,8.3,8.21,8.21,185420.0,6.4036,6.4036,6.3342,6.3342,185420.0
2015-12-03 12:35:00,8.22,8.3,8.22,8.28,67032.0,6.3419,6.4036,6.3419,6.3882,67032.0
2015-12-03 12:40:00,8.29,8.31,8.28,8.29,57252.0,6.3959,6.4114,6.3882,6.3959,57252.0
2015-12-03 12:45:00,8.3,8.31,8.29,8.29,42288.0,6.4036,6.4114,6.3959,6.3959,42288.0
2015-12-03 12:50:00,8.29,8.3,8.28,8.3,39948.0,6.3959,6.4036,6.3882,6.4036,39948.0
2015-12-03 12:55:00,8.3,8.31,8.27,8.28,46544.0,6.4036,6.4114,6.3805,6.3882,46544.0
2015-12-03 13:00:00,8.28,8.28,8.26,8.26,55424.0,6.3882,6.3882,6.3728,6.3728,55424.0
2015-12-03 13:05:00,8.26,8.27,8.24,8.24,100244.0,6.3728,6.3805,6.3574,6.3574,100244.0
2015-12-03 13:10:00,8.24,8.26,8.24,8.25,62772.0,6.3574,6.3728,6.3574,6.3651,62772.0
2015-12-03 13:15:00,8.25,8.27,8.25,8.27,88576.0,6.3651,6.3805,6.3651,6.3805,88576.0
2015-12-03 13:20:00,8.26,8.27,8.24,8.26,73052.0,6.3728,6.3805,6.3574,6.3728,73052.0
2015-12-03 13:25:00,8.26,8.26,8.23,8.25,89012.0,6.3728,6.3728,6.3496,6.3651,89012.0
2015-12-03 13:30:00,8.25,8.25,8.21,8.22,109228.0,6.3651,6.3651,6.3342,6.3419,109228.0
2015-12-03 13:35:00,8.22,8.22,8.16,8.2,125060.0,6.3419,6.3419,6.2956,6.3265,125060.0
2015-12-03 13:40:00,8.2,8.21,8.18,8.2,74552.0,6.3265,6.3342,6.3111,6.3265,74552.0
2015-12-03 13:45:00,8.19,8.19,8.14,8.15,149720.0,6.3188,6.3188,6.2802,6.2879,149720.0
2015-12-03 13:50:00,8.16,8.18,8.15,8.18,64172.0,6.2956,6.3111,6.2879,6.3111,64172.0
2015-12-03 13:55:00,8.18,8.18,8.13,8.13,86444.0,6.3111,6.3111,6.2725,6.2725,86444.0
2015-12-03 14:00:00,8.13,8.15,8.11,8.13,168884.0,6.2725,6.2879,6.2571,6.2725,168884.0
2015-12-03 14:05:00,8.13,8.13,8.1,8.12,173052.0,6.2725,6.2725,6.2493,6.2648,173052.0
2015-12-03 14:10:00,8.11,8.13,8.11,8.13,153764.0,6.2571,6.2725,6.2571,6.2725,153764.0
2015-12-03 14:15:00,8.13,8.13,8.1,8.12,130280.0,6.2725,6.2725,6.2493,6.2648,130280.0
2015-12-03 14:20:00,8.12,8.12,8.09,8.09,116052.0,6.2648,6.2648,6.2416,6.2416,116052.0
2015-12-03 14:25:00,8.09,8.1,8.09,8.09,189828.0,6.2416,6.2493,6.2416,6.2416,189828.0
2015-12-03 14:30:00,8.09,8.09,8.06,8.08,200296.0,6.2416,6.2416,6.2185,6.2339,200296.0
2015-12-03 14:35:00,8.07,8.09,8.06,8.08,251452.0,6.2262,6.2416,6.2185,6.2339,251452.0
2015-12-03 14:40:00,8.08,8.08,8.05,8.06,191560.0,6.2339,6.2339,6.2108,6.2185,191560.0
2015-12-03 14:45:00,8.06,8.06,8.05,8.05,214508.0,6.2185,6.2185,6.2108,6.2108,214508.0
2015-12-03 14:50:00,8.05,8.07,8.05,8.06,196600.0,6.2108,6.2262,6.2108,6.2185,196600.0
2015-12-03 14:55:00,8.06,8.08,8.05,8.08,160692.0,6.2185,6.2339,6.2108,6.2339,160692.0
2015-12-03 15:00:00,8.08,8.13,8.07,8.13,213924.0,6.2339,6.2725,6.2262,6.2725,213924.0
2015-12-03 15:05:00,8.13,8.14,8.12,8.13,132132.0,6.2725,6.2802,6.2648,6.2725,132132.0
2015-12-03 15:10:00,8.14,8.15,8.14,8.14,90884.0,6.2802,6.2879,6.2802,6.2802,90884.0
2015-12-03 15:15:00,8.14,8.14,8.12,8.14,135312.0,6.2802,6.2802,6.2648,6.2802,135312.0
2015-12-03 15:20:00,8.14,8.17,8.13,8.17,220464.0,6.2802,6.3033,6.2725,6.3033,220464.0
2015-12-03 15:25:00,8.17,8.19,8.17,8.19,162308.0,6.3033,6.3188,6.3033,6.3188,162308.0
2015-12-03 15:30:00,8.18,8.19,8.17,8.18,252280.0,6.3111,6.3188,6.3033,6.3111,252280.0
2015-12-03 15:35:00,8.18,8.21,8.18,8.19,352396.0,6.3111,6.3342,6.3111,6.3188,352396.0
2015-12-03 15:40:00,8.19,8.19,8.18,8.18,241720.0,6.3188,6.3188,6.3111,6.3111,241720.0
2015-12-03 15:45:00,8.17,8.19,8.16,8.17,329424.0,6.3033,6.3188,6.2956,6.3033,329424.0
2015-12-03 15:50:00,8.17,8.19,8.16,8.18,532444.0,6.3033,6.3188,6.2956,6.3111,532444.0
2015-12-03 15:55:00,8.18,8.2,8.18,8.19,665104.0,6.3111,6.3265,6.3111,6.3188,665104.0
2015-12-04 09:30:00,8.19,8.26,8.18,8.2,540388.0,6.3188,6.3728,6.3111,6.3265,540388.0
2015-12-04 09:35:00,8.2,8.21,8.14,8.19,480408.0,6.3265,6.3342,6.2802,6.3188,480408.0
2015-12-04 09:40:00,8.19,8.21,8.18,8.19,173168.0,6.3188,6.3342,6.3111,6.3188,173168.0
2015-12-04 09:45:00,8.19,8.27,8.18,8.26,172508.0,6.3188,6.3805,6.3111,6.3728,172508.0
2015-12-04 09:50:00,8.26,8.26,8.2,8.21,134844.0,6.3728,6.3728,6.3265,6.3342,134844.0
2015-12-04 09:55:00,8.21,8.25,8.2,8.24,150768.0,6.3342,6.3651,6.3265,6.3574,150768.0
2015-12-04 10:00:00,8.24,8.26,8.21,8.22,144544.0,6.3574,6.3728,6.3342,6.3419,144544.0
2015-12-04 10:05:00,8.22,8.24,8.19,8.21,138924.0,6.3419,6.3574,6.3188,6.3342,138924.0
2015-12-04 10:10:00,8.21,8.23,8.2,8.22,133668.0,6.3342,6.3496,6.3265,6.3419,133668.0
2015-12-04 10:15:00,8.22,8.23,8.21,8.22,94612.0,6.3419,6.3496,6.3342,6.3419,94612.0
2015-12-04 10:20:00,8.22,8.23,8.21,8.22,93556.0,6.3419,6.3496,6.3342,6.3419,93556.0
2015-12-04 10:25:00,8.22,8.25,8.19,8.19,114892.0,6.3419,6.3651,6.3188,6.3188,114892.0
2015-12-04 10:30:00,8.2,8.2,8.15,8.18,162704.0,6.3265,6.3265,6.2879,6.3111,162704.0
2015-12-04 10:35:00,8.17,8.21,8.17,8.21,155136.0,6.3033,6.3342,6.3033,6.3342,155136.0
2015-12-04 10:40:00,8.2,8.22,8.19,8.22,165372.0,6.3265,6.3419,6.3188,6.3419,165372.0
2015-12-04 10:45:00,8.21,8.22,8.2,8.22,108348.0,6.3342,6.3419,6.3265,6.3419,108348.0
2015-12-04 10:50:00,8.22,8.27,8.21,8.26,213568.0,6.3419,6.3805,6.3342,6.3728,213568.0
2015-12-04 10:55:00,8.25,8.27,8.25,8.25,136928.0,6.3651,6.3805,6.3651,6.3651,136928.0
2015-12-04 11:00:00,8.26,8.26,8.21,8.23,160036.0,6.3728,6.3728,6.3342,6.3496,160036.0
2015-12-04 11:05:00,8.23,8.24,8.21,8.22,93268.0,6.3496,6.3574,6.3342,6.3419,93268.0
2015-12-04 11:10:00,8.22,8.23,8.2,8.2,81668.0,6.3419,6.3496,6.3265,6.3265,81668.0
2015-12-04 11:15:00,8.2,8.2,8.15,8.16,124616.0,6.3265,6.3265,6.2879,6.2956,124616.0
2015-12-04 11:20:00,8.16,8.18,8.16,8.17,93716.0,6.2956,6.3111,6.2956,6.3033,93716.0
2015-12-04 11:25:00,8.18,8.19,8.15,8.15,93956.0,6.3111,6.3188,6.2879,6.2879,93956.0
2015-12-04 11:30:00,8.15,8.18,8.15,8.16,109920.0,6.2879,6.3111,6.2879,6.2956,109920.0
2015-12-04 11:35:00,8.17,8.18,8.15,8.15,85736.0,6.3033,6.3111,6.2879,6.2879,85736.0
2015-12-04 11:40:00,8.15,8.16,8.15,8.15,112708.0,6.2879,6.2956,6.2879,6.2879,112708.0
2015-12-04 11:45:00,8.15,8.15,8.13,8.13,86736.0,6.2879,6.2879,6.2725,6.2725,86736.0
2015-12-04 11:50:00,8.13,8.14,8.11,8.11,137292.0,6.2725,6.2802,6.2571,6.2571,137292.0
2015-12-04 11:55:00,8.1,8.11,8.09,8.1,87724.0,6.2493,6.2571,6.2416,6.2493,87724.0
2015-12-04 12:00:00,8.09,8.1,8.06,8.07,280284.0,6.2416,6.2493,6.2185,6.2262,280284.0
2015-12-04 12:05:00,8.06,8.12,8.06,8.12,74416.0,6.2185,6.2648,6.2185,6.2648,74416.0
2015-12-04 12:10:00,8.12,8.14,8.12,8.14,72212.0,6.2648,6.2802,6.2648,6.2802,72212.0
2015-12-04 12:15:00,8.13,8.13,8.1,8.1,74816.0,6.2725,6.2725,6.2493,6.2493,74816.0
2015-12-04 12:20:00,8.11,8.13,8.11,8.13,65148.0,6.2571,6.2725,6.2571,6.2725,65148.0
2015-12-04 12:25:00,8.13,8.14,8.12,8.13,75300.0,6.2725,6.2802,6.2648,6.2725,75300.0
2015-12-04 12:30:00,8.13,8.15,8.13,8.15,50944.0,6.2725,6.2879,6.2725,6.2879,50944.0
2015-12-04 12:35:00,8.15,8.16,8.13,8.14,44652.0,6.2879,6.2956,6.2725,6.2802,44652.0
2015-12-04 12:40:00,8.14,8.15,8.13,8.13,174408.0,6.2802,6.2879,6.2725,6.2725,174408.0
2015-12-04 12:45:00,8.13,8.14,8.13,8.14,47660.0,6.2725,6.2802,6.2725,6.2802,47660.0
2015-12-04 12:50:00,8.14,8.17,8.14,8.14,64024.0,6.2802,6.3033,6.2802,6.2802,64024.0
2015-12-04 12:55:00,8.14,8.15,8.12,8.13,45820.0,6.2802,6.2879,6.2648,6.2725,45820.0
2015-12-04 13:00:00,8.13,8.14,8.13,8.13,94856.0,6.2725,6.2802,6.2725,6.2725,94856.0
2015-12-04 13:05:00,8.13,8.16,8.13,8.15,79216.0,6.2725,6.2956,6.2725,6.2879,79216.0
2015-12-04 13:10:00,8.15,8.17,8.14,8.15,58472.0,6.2879,6.3033,6.2802,6.2879,58472.0
2015-12-04 13:15:00,8.15,8.16,8.12,8.13,77048.0,6.2879,6.2956,6.2648,6.2725,77048.0
2015-12-04 13:20:00,8.13,8.14,8.12,8.13,138728.0,6.2725,6.2802,6.2648,6.2725,138728.0
2015-12-04 13:25:00,8.13,8.15,8.13,8.14,72500.0,6.2725,6.2879,6.2725,6.2802,72500.0
2015-12-04 13:30:00,8.14,8.15,8.13,8.15,100100.0,6.2802,6.2879,6.2725,6.2879,100100.0
2015-12-04 13:35:00,8.15,8.17,8.15,8.17,76692.0,6.2879,6.3033,6.2879,6.3033,76692.0
2015-12-04 13:40:00,8.18,8.18,8.15,8.16,57688.0,6.3111,6.3111,6.2879,6.2956,57688.0
2015-12-04 13:45:00,8.16,8.16,8.15,8.16,76012.0,6.2956,6.2956,6.2879,6.2956,76012.0
2015-12-04 13:50:00,8.16,8.18,8.16,8.18,79200.0,6.2956,6.3111,6.2956,6.3111,79200.0
2015-12-04 13:55:00,8.18,8.2,8.18,8.2,109416.0,6.3111,6.3265,6.3111,6.3265,109416.0
2015-12-04 14:00:00,8.2,8.2,8.17,8.18,85664.0,6.3265,6.3265,6.3033,6.3111,85664.0
2015-12-04 14:05:00,8.18,8.2,8.18,8.19,73704.0,6.3111,6.3265,6.3111,6.3188,73704.0
2015-12-04 14:10:00,8.19,8.19,8.16,8.17,75732.0,6.3188,6.3188,6.2956,6.3033,75732.0
2015-12-04 14:15:00,8.17,8.18,8.16,8.17,151672.0,6.3033,6.3111,6.2956,6.3033,151672.0
2015-12-04 14:20:00,8.17,8.19,8.17,8.18,71480.0,6.3033,6.3188,6.3033,6.3111,71480.0
2015-12-04 14:25:00,8.18,8.18,8.15,8.17,110924.0,6.3111,6.3111,6.2879,6.3033,110924.0
2015-12-04 14:30:00,8.17,8.19,8.17,8.19,78028.0,6.3033,6.3188,6.3033,6.3188,78028.0
2015-12-04 14:35:00,8.19,8.21,8.18,8.21,180656.0,6.3188,6.3342,6.3111,6.3342,180656.0
2015-12-04 14:40:00,8.21,8.23,8.2,8.23,180296.0,6.3342,6.3496,6.3265,6.3496,180296.0
2015-12-04 14:45:00,8.23,8.24,8.22,8.23,109076.0,6.3496,6.3574,6.3419,6.3496,109076.0
2015-12-04 14:50:00,8.23,8.25,8.23,8.25,87752.0,6.3496,6.3651,6.3496,6.3651,87752.0
2015-12-04 14:55:00,8.25,8.28,8.25,8.27,141656.0,6.3651,6.3882,6.3651,6.3805,141656.0
2015-12-04 15:00:00,8.27,8.29,8.27,8.29,164756.0,6.3805,6.3959,6.3805,6.3959,164756.0
2015-12-04 15:05:00,8.29,8.31,8.28,8.31,141196.0,6.3959,6.4114,6.3882,6.4114,141196.0
2015-12-04 15:10:00,8.31,8.31,8.3,8.3,97592.0,6.4114,6.4114,6.4036,6.4036,97592.0
2015-12-04 15:15:00,8.3,8.3,8.28,8.29,128436.0,6.4036,6.4036,6.3882,6.3959,128436.0
2015-12-04 15:20:00,8.29,8.29,8.28,8.28,160216.0,6.3959,6.3959,6.3882,6.3882,160216.0
2015-12-04 15:25:00,8.28,8.29,8.26,8.27,190064.0,6.3882,6.3959,6.3728,6.3805,190064.0
2015-12-04 15:30:00,8.27,8.29,8.27,8.29,155304.0,6.3805,6.3959,6.3805,6.3959,155304.0
2015-12-04 15:35:00,8.29,8.29,8.27,8.28,228356.0,6.3959,6.3959,6.3805,6.3882,228356.0
2015-12-04 15:40:00,8.28,8.32,8.28,8.31,313684.0,6.3882,6.4191,6.3882,6.4114,313684.0
2015-12-04 15:45:00,8.31,8.32,8.31,8.31,333632.0,6.4114,6.4191,6.4114,6.4114,333632.0
2015-12-04 15:50:00,8.31,8.31,8.3,8.31,432732.0,6.4114,6.4114,6.4036,6.4114,432732.0
2015-12-04 15:55:00,8.3,8.34,8.3,8.33,1535328.0,6.4036,6.4345,6.4036,6.4268,1535328.0
2015-12-07 09:30:00,8.3,8.32,8.17,8.18,208168.0,6.4036,6.4191,6.3033,6.3111,208168.0
2015-12-07 09:35:00,8.18,8.21,8.13,8.2,92296.0,6.3111,6.3342,6.2725,6.3265,92296.0
2015-12-07 09:40:00,8.2,8.24,8.17,8.24,128708.0,6.3265,6.3574,6.3033,6.3574,128708.0
2015-12-07 09:45:00,8.24,8.26,8.21,8.21,172008.0,6.3574,6.3728,6.3342,6.3342,172008.0
2015-12-07 09:50:00,8.21,8.23,8.2,8.22,72444.0,6.3342,6.3496,6.3265,6.3419,72444.0
2015-12-07 09:55:00,8.22,8.24,8.16,8.19,129748.0,6.3419,6.3574,6.2956,6.3188,129748.0
2015-12-07 10:00:00,8.19,8.2,8.16,8.17,128960.0,6.3188,6.3265,6.2956,6.3033,128960.0
2015-12-07 10:05:00,8.18,8.2,8.16,8.17,179564.0,6.3111,6.3265,6.2956,6.3033,179564.0
2015-12-07 10:10:00,8.18,8.19,8.16,8.17,85420.0,6.3111,6.3188,6.2956,6.3033,85420.0
2015-12-07 10:15:00,8.17,8.19,8.17,8.18,46700.0,6.3033,6.3188,6.3033,6.3111,46700.0
2015-12-07 10:20:00,8.18,8.19,8.17,8.18,46680.0,6.3111,6.3188,6.3033,6.3111,46680.0
2015-12-07 10:25:00,8.18,8.24,8.18,8.23,138488.0,6.3111,6.3574,6.3111,6.3496,138488.0
2015-12-07 10:30:00,8.25,8.27,8.22,8.27,129568.0,6.3651,6.3805,6.3419,6.3805,129568.0
2015-12-07 10:35:00,8.27,8.27,8.22,8.26,127200.0,6.3805,6.3805,6.3419,6.3728,127200.0
2015-12-07 10:40:00,8.26,8.27,8.25,8.27,71916.0,6.3728,6.3805,6.3651,6.3805,71916.0
2015-12-07 10:45:00,8.27,8.35,8.27,8.33,303056.0,6.3805,6.4422,6.3805,6.4268,303056.0
2015-12-07 10:50:00,8.32,8.32,8.3,8.31,82800.0,6.4191,6.4191,6.4036,6.4114,82800.0
2015-12-07 10:55:00,8.3,8.3,8.26,8.26,70268.0,6.4036,6.4036,6.3728,6.3728,70268.0
2015-12-07 11:00:00,8.26,8.28,8.26,8.27,94896.0,6.3728,6.3882,6.3728,6.3805,94896.0
2015-12-07 11:05:00,8.27,8.28,8.25,8.26,75060.0,6.3805,6.3882,6.3651,6.3728,75060.0
2015-12-07 11:10:00,8.27,8.28,8.25,8.27,110684.0,6.3805,6.3882,6.3651,6.3805,110684.0
2015-12-07 11:15:00,8.27,8.3,8.26,8.28,56708.0,6.3805,6.4036,6.3728,6.3882,56708.0
2015-12-07 11:20:00,8.28,8.3,8.27,8.27,42888.0,6.3882,6.4036,6.3805,6.3805,42888.0
2015-12-07 11:25:00,8.27,8.29,8.26,8.28,49904.0,6.3805,6.3959,6.3728,6.3882,49904.0
2015-12-07 11:30:00,8.28,8.3,8.27,8.27,40820.0,6.3882,6.4036,6.3805,6.3805,40820.0
2015-12-07 11:35:00,8.28,8.3,8.28,8.29,43024.0,6.3882,6.4036,6.3882,6.3959,43024.0
2015-12-07 11:40:00,8.29,8.31,8.29,8.3,44068.0,6.3959,6.4114,6.3959,6.4036,44068.0
2015-12-07 11:45:00,8.3,8.3,8.25,8.25,82120.0,6.4036,6.4036,6.3651,6.3651,82120.0
2015-12-07 11:50:00,8.25,8.33,8.24,8.27,143640.0,6.3651,6.4268,6.3574,6.3805,143640.0
2015-12-07 11:55:00,8.27,8.27,8.25,8.25,42376.0,6.3805,6.3805,6.3651,6.3651,42376.0
2015-12-07 12:00:00,8.26,8.26,8.24,8.25,80044.0,6.3728,6.3728,6.3574,6.3651,80044.0
2015-12-07 12:05:00,8.25,8.25,8.22,8.23,58964.0,6.3651,6.3651,6.3419,6.3496,58964.0
2015-12-07 12:10:00,8.23,8.24,8.22,8.24,47084.0,6.3496,6.3574,6.3419,6.3574,47084.0
2015-12-07 12:15:00,8.24,8.3,8.24,8.27,252168.0,6.3574,6.4036,6.3574,6.3805,252168.0
2015-12-07 12:20:00,8.28,8.28,8.25,8.25,45424.0,6.3882,6.3882,6.3651,6.3651,45424.0
2015-12-07 12:25:00,8.25,8.27,8.24,8.25,52264.0,6.3651,6.3805,6.3574,6.3651,52264.0
2015-12-07 12:30:00,8.25,8.25,8.23,8.24,44476.0,6.3651,6.3651,6.3496,6.3574,44476.0
2015-12-07 12:35:00,8.24,8.24,8.21,8.22,46356.0,6.3574,6.3574,6.3342,6.3419,46356.0
2015-12-07 12:40:00,8.22,8.22,8.17,8.19,37864.0,6.3419,6.3419,6.3033,6.3188,37864.0
2015-12-07 12:45:00,8.18,8.19,8.18,8.19,31144.0,6.3111,6.3188,6.3111,6.3188,31144.0
2015-12-07 12:50:00,8.19,8.19,8.17,8.17,42484.0,6.3188,6.3188,6.3033,6.3033,42484.0
2015-12-07 12:55:00,8.17,8.18,8.16,8.18,59244.0,6.3033,6.3111,6.2956,6.3111,59244.0
2015-12-07 13:00:00,8.18,8.18,8.15,8.16,62384.0,6.3111,6.3111,6.2879,6.2956,62384.0
2015-12-07 13:05:00,8.16,8.19,8.15,8.19,58764.0,6.2956,6.3188,6.2879,6.3188,58764.0
2015-12-07 13:10:00,8.19,8.19,8.17,8.17,71424.0,6.3188,6.3188,6.3033,6.3033,71424.0
2015-12-07 13:15:00,8.17,8.18,8.16,8.17,54332.0,6.3033,6.3111,6.2956,6.3033,54332.0
2015-12-07 13:20:00,8.17,8.18,8.16,8.17,93228.0,6.3033,6.3111,6.2956,6.3033,93228.0
2015-12-07 13:25:00,8.18,8.21,8.17,8.2,85824.0,6.3111,6.3342,6.3033,6.3265,85824.0
2015-12-07 13:30:00,8.2,8.2,8.18,8.2,100832.0,6.3265,6.3265,6.3111,6.3265,100832.0
2015-12-07 13:35:00,8.2,8.23,8.2,8.23,161476.0,6.3265,6.3496,6.3265,6.3496,161476.0
2015-12-07 13:40:00,8.23,8.23,8.22,8.23,179420.0,6.3496,6.3496,6.3419,6.3496,179420.0
2015-12-07 13:45:00,8.23,8.24,8.22,8.22,88796.0,6.3496,6.3574,6.3419,6.3419,88796.0
2015-12-07 13:50:00,8.22,8.25,8.22,8.24,95512.0,6.3419,6.3651,6.3419,6.3574,95512.0
2015-12-07 13:55:00,8.24,8.26,8.24,8.26,71864.0,6.3574,6.3728,6.3574,6.3728,71864.0
2015-12-07 14:00:00,8.27,8.27,8.22,8.23,46228.0,6.3805,6.3805,6.3419,6.3496,46228.0
2015-12-07 14:05:00,8.23,8.23,8.21,8.22,71500.0,6.3496,6.3496,6.3342,6.3419,71500.0
2015-12-07 14:10:00,8.22,8.25,8.22,8.24,90916.0,6.3419,6.3651,6.3419,6.3574,90916.0
2015-12-07 14:15:00,8.24,8.26,8.24,8.25,101736.0,6.3574,6.3728,6.3574,6.3651,101736.0
2015-12-07 14:20:00,8.25,8.26,8.25,8.25,134144.0,6.3651,6.3728,6.3651,6.3651,134144.0
2015-12-07 14:25:00,8.25,8.26,8.25,8.25,77220.0,6.3651,6.3728,6.3651,6.3651,77220.0
2015-12-07 14:30:00,8.25,8.28,8.25,8.25,71104.0,6.3651,6.3882,6.3651,6.3651,71104.0
2015-12-07 14:35:00,8.25,8.27,8.25,8.26,124808.0,6.3651,6.3805,6.3651,6.3728,124808.0
2015-12-07 14:40:00,8.26,8.27,8.25,8.26,148732.0,6.3728,6.3805,6.3651,6.3728,148732.0
2015-12-07 14:45:00,8.26,8.27,8.25,8.27,89176.0,6.3728,6.3805,6.3651,6.3805,89176.0
2015-12-07 14:50:00,8.27,8.28,8.26,8.27,97676.0,6.3805,6.3882,6.3728,6.3805,97676.0
2015-12-07 14:55:00,8.27,8.28,8.26,8.27,75540.0,6.3805,6.3882,6.3728,6.3805,75540.0
2015-12-07 15:00:00,8.27,8.28,8.25,8.26,101244.0,6.3805,6.3882,6.3651,6.3728,101244.0
2015-12-07 15:05:00,8.26,8.26,8.22,8.25,104596.0,6.3728,6.3728,6.3419,6.3651,104596.0
2015-12-07 15:10:00,8.25,8.26,8.24,8.25,156764.0,6.3651,6.3728,6.3574,6.3651,156764.0
2015-12-07 15:15:00,8.25,8.26,8.25,8.25,237108.0,6.3651,6.3728,6.3651,6.3651,237108.0
2015-12-07 15:20:00,8.25,8.27,8.25,8.26,223364.0,6.3651,6.3805,6.3651,6.3728,223364.0
2015-12-07 15:25:00,8.26,8.27,8.25,8.26,153768.0,6.3728,6.3805,6.3651,6.3728,153768.0
2015-12-07 15:30:00,8.26,8.28,8.26,8.26,129896.0,6.3728,6.3882,6.3728,6.3728,129896.0
2015-12-07 15:35:00,8.26,8.28,8.25,8.27,280008.0,6.3728,6.3882,6.3651,6.3805,280008.0
2015-12-07 15:40:00,8.27,8.28,8.26,8.27,202316.0,6.3805,6.3882,6.3728,6.3805,202316.0
2015-12-07 15:45:00,8.27,8.32,8.27,8.3,524896.0,6.3805,6.4191,6.3805,6.4036,524896.0
2015-12-07 15:50:00,8.3,8.3,8.26,8.28,246524.0,6.4036,6.4036,6.3728,6.3882,246524.0
2015-12-07 15:55:00,8.27,8.28,8.25,8.27,342704.0,6.3805,6.3882,6.3651,6.3805,342704.0
2015-12-08 09:30:00,8.15,8.21,8.13,8.14,121332.0,6.2879,6.3342,6.2725,6.2802,121332.0
2015-12-08 09:35:00,8.15,8.15,8.08,8.1,191516.0,6.2879,6.2879,6.2339,6.2493,191516.0
2015-12-08 09:40:00,8.09,8.12,8.07,8.12,234560.0,6.2416,6.2648,6.2262,6.2648,234560.0
2015-12-08 09:45:00,8.12,8.23,8.11,8.22,432548.0,6.2648,6.3496,6.2571,6.3419,432548.0
2015-12-08 09:50:00,8.22,8.22,8.15,8.18,174560.0,6.3419,6.3419,6.2879,6.3111,174560.0
2015-12-08 09:55:00,8.19,8.2,8.16,8.18,196572.0,6.3188,6.3265,6.2956,6.3111,196572.0
2015-12-08 10:00:00,8.18,8.19,8.16,8.18,105128.0,6.3111,6.3188,6.2956,6.3111,105128.0
2015-12-08 10:05:00,8.17,8.23,8.13,8.21,401616.0,6.3033,6.3496,6.2725,6.3342,401616.0
2015-12-08 10:10:00,8.21,8.23,8.19,8.22,55660.0,6.3342,6.3496,6.3188,6.3419,55660.0
2015-12-08 10:15:00,8.23,8.24,8.2,8.24,74480.0,6.3496,6.3574,6.3265,6.3574,74480.0
2015-12-08 10:20:00,8.22,8.23,8.2,8.21,199800.0,6.3419,6.3496,6.3265,6.3342,199800.0
2015-12-08 10:25:00,8.21,8.24,8.2,8.22,89460.0,6.3342,6.3574,6.3265,6.3419,89460.0
2015-12-08 10:30:00,8.22,8.31,8.22,8.3,136452.0,6.3419,6.4114,6.3419,6.4036,136452.0
2015-12-08 10:35:00,8.3,8.32,8.29,8.3,61200.0,6.4036,6.4191,6.3959,6.4036,61200.0
2015-12-08 10:40:00,8.3,8.31,8.28,8.3,93944.0,6.4036,6.4114,6.3882,6.4036,93944.0
2015-12-08 10:45:00,8.3,8.3,8.26,8.27,94780.0,6.4036,6.4036,6.3728,6.3805,94780.0
2015-12-08 10:50:00,8.28,8.28,8.26,8.28,114176.0,6.3882,6.3882,6.3728,6.3882,114176.0
2015-12-08 10:55:00,8.28,8.3,8.27,8.29,56024.0,6.3882,6.4036,6.3805,6.3959,56024.0
2015-12-08 11:00:00,8.3,8.33,8.3,8.33,113076.0,6.4036,6.4268,6.4036,6.4268,113076.0
2015-12-08 11:05:00,8.34,8.34,8.3,8.31,147660.0,6.4345,6.4345,6.4036,6.4114,147660.0
2015-12-08 11:10:00,8.31,8.33,8.3,8.32,68552.0,6.4114,6.4268,6.4036,6.4191,68552.0
2015-12-08 11:15:00,8.32,8.33,8.27,8.28,115516.0,6.4191,6.4268,6.3805,6.3882,115516.0
2015-12-08 11:20:00,8.28,8.28,8.27,8.27,75216.0,6.3882,6.3882,6.3805,6.3805,75216.0
2015-12-08 11:25:00,8.27,8.3,8.27,8.28,93832.0,6.3805,6.4036,6.3805,6.3882,93832.0
2015-12-08 11:30:00,8.28,8.3,8.26,8.27,52188.0,6.3882,6.4036,6.3728,6.3805,52188.0
2015-12-08 11:35:00,8.28,8.29,8.28,8.29,115368.0,6.3882,6.3959,6.3882,6.3959,115368.0
2015-12-08 11:40:00,8.29,8.31,8.28,8.31,104144.0,6.3959,6.4114,6.3882,6.4114,104144.0
2015-12-08 11:45:00,8.31,8.32,8.3,8.32,33704.0,6.4114,6.4191,6.4036,6.4191,33704.0
2015-12-08 11:50:00,8.32,8.32,8.3,8.31,86180.0,6.4191,6.4191,6.4036,6.4114,86180.0
2015-12-08 11:55:00,8.3,8.31,8.3,8.31,38760.0,6.4036,6.4114,6.4036,6.4114,38760.0
2015-12-08 12:00:00,8.3,8.31,8.28,8.28,90980.0,6.4036,6.4114,6.3882,6.3882,90980.0
2015-12-08 12:05:00,8.28,8.3,8.28,8.29,49136.0,6.3882,6.4036,6.3882,6.3959,49136.0
2015-12-08 12:10:00,8.29,8.31,8.29,8.29,143260.0,6.3959,6.4114,6.3959,6.3959,143260.0
2015-12-08 12:15:00,8.29,8.3,8.28,8.29,37612.0,6.3959,6.4036,6.3882,6.3959,37612.0
2015-12-08 12:20:00,8.29,8.31,8.29,8.31,91460.0,6.3959,6.4114,6.3959,6.4114,91460.0
2015-12-08 12:25:00,8.31,8.31,8.29,8.3,64840.0,6.4114,6.4114,6.3959,6.4036,64840.0
2015-12-08 12:30:00,8.3,8.3,8.29,8.3,66448.0,6.4036,6.4036,6.3959,6.4036,66448.0
2015-12-08 12:35:00,8.3,8.31,8.29,8.3,129216.0,6.4036,6.4114,6.3959,6.4036,129216.0
2015-12-08 12:40:00,8.3,8.3,8.26,8.28,77312.0,6.4036,6.4036,6.3728,6.3882,77312.0
2015-12-08 12:45:00,8.28,8.29,8.28,8.28,61492.0,6.3882,6.3959,6.3882,6.3882,61492.0
2015-12-08 12:50:00,8.28,8.3,8.27,8.3,42304.0,6.3882,6.4036,6.3805,6.4036,42304.0
2015-12-08 12:55:00,8.3,8.3,8.27,8.28,31980.0,6.4036,6.4036,6.3805,6.3882,31980.0
2015-12-08 13:00:00,8.28,8.31,8.28,8.3,38952.0,6.3882,6.4114,6.3882,6.4036,38952.0
2015-12-08 13:05:00,8.3,8.32,8.3,8.31,114052.0,6.4036,6.4191,6.4036,6.4114,114052.0
2015-12-08 13:10:00,8.31,8.35,8.31,8.35,135288.0,6.4114,6.4422,6.4114,6.4422,135288.0
2015-12-08 13:15:00,8.35,8.35,8.31,8.33,87508.0,6.4422,6.4422,6.4114,6.4268,87508.0
2015-12-08 13:20:00,8.32,8.33,8.31,8.31,92080.0,6.4191,6.4268,6.4114,6.4114,92080.0
2015-12-08 13:25:00,8.31,8.34,8.31,8.32,33684.0,6.4114,6.4345,6.4114,6.4191,33684.0
2015-12-08 13:30:00,8.31,8.33,8.31,8.31,53020.0,6.4114,6.4268,6.4114,6.4114,53020.0
2015-12-08 13:35:00,8.32,8.32,8.31,8.31,37764.0,6.4191,6.4191,6.4114,6.4114,37764.0
2015-12-08 13:40:00,8.31,8.33,8.31,8.32,47756.0,6.4114,6.4268,6.4114,6.4191,47756.0
2015-12-08 13:45:00,8.32,8.32,8.31,8.32,49372.0,6.4191,6.4191,6.4114,6.4191,49372.0
2015-12-08 13:50:00,8.32,8.34,8.32,8.33,51992.0,6.4191,6.4345,6.4191,6.4268,51992.0
2015-12-08 13:55:00,8.33,8.36,8.33,8.35,155664.0,6.4268,6.4499,6.4268,6.4422,155664.0
2015-12-08 14:00:00,8.35,8.39,8.34,8.39,207168.0,6.4422,6.4731,6.4345,6.4731,207168.0
2015-12-08 14:05:00,8.38,8.38,8.37,8.38,61928.0,6.4654,6.4654,6.4577,6.4654,61928.0
2015-12-08 14:10:00,8.38,8.38,8.37,8.37,33072.0,6.4654,6.4654,6.4577,6.4577,33072.0
2015-12-08 14:15:00,8.37,8.39,8.36,8.38,63908.0,6.4577,6.4731,6.4499,6.4654,63908.0
2015-12-08 14:20:00,8.38,8.38,8.36,8.36,46568.0,6.4654,6.4654,6.4499,6.4499,46568.0
2015-12-08 14:25:00,8.36,8.39,8.36,8.38,52504.0,6.4499,6.4731,6.4499,6.4654,52504.0
2015-12-08 14:30:00,8.38,8.38,8.36,8.37,126548.0,6.4654,6.4654,6.4499,6.4577,126548.0
2015-12-08 14:35:00,8.37,8.39,8.37,8.38,73840.0,6.4577,6.4731,6.4577,6.4654,73840.0
2015-12-08 14:40:00,8.37,8.37,8.34,8.34,44244.0,6.4577,6.4577,6.4345,6.4345,44244.0
2015-12-08 14:45:00,8.34,8.36,8.33,8.34,100944.0,6.4345,6.4499,6.4268,6.4345,100944.0
2015-12-08 14:50:00,8.35,8.39,8.35,8.37,117704.0,6.4422,6.4731,6.4422,6.4577,117704.0
2015-12-08 14:55:00,8.37,8.38,8.35,8.36,68596.0,6.4577,6.4654,6.4422,6.4499,68596.0
2015-12-08 15:00:00,8.35,8.37,8.35,8.37,100480.0,6.4422,6.4577,6.4422,6.4577,100480.0
2015-12-08 15:05:00,8.37,8.4,8.37,8.4,185580.0,6.4577,6.4808,6.4577,6.4808,185580.0
2015-12-08 15:10:00,8.4,8.4,8.38,8.38,116272.0,6.4808,6.4808,6.4654,6.4654,116272.0
2015-12-08 15:15:00,8.38,8.39,8.37,8.38,123852.0,6.4654,6.4731,6.4577,6.4654,123852.0
2015-12-08 15:20:00,8.38,8.4,8.38,8.4,123500.0,6.4654,6.4808,6.4654,6.4808,123500.0
2015-12-08 15:25:00,8.4,8.4,8.38,8.38,122460.0,6.4808,6.4808,6.4654,6.4654,122460.0
2015-12-08 15:30:00,8.38,8.41,8.37,8.4,158300.0,6.4654,6.4885,6.4577,6.4808,158300.0
2015-12-08 15:35:00,8.4,8.44,8.4,8.43,395496.0,6.4808,6.5117,6.4808,6.5039,395496.0
2015-12-08 15:40:00,8.43,8.45,8.43,8.44,272768.0,6.5039,6.5194,6.5039,6.5117,272768.0
2015-12-08 15:45:00,8.45,8.46,8.44,8.45,352916.0,6.5194,6.5271,6.5117,6.5194,352916.0
2015-12-08 15:50:00,8.45,8.47,8.44,8.47,326060.0,6.5194,6.5348,6.5117,6.5348,326060.0
2015-12-08 15:55:00,8.47,8.47,8.41,8.43,583452.0,6.5348,6.5348,6.4885,6.5039,583452.0
2015-12-09 09:30:00,8.28,8.31,8.28,8.31,17936.0,6.3882,6.4114,6.3882,6.4114,17936.0
2015-12-09 09:35:00,8.3,8.39,8.3,8.38,278348.0,6.4036,6.4731,6.4036,6.4654,278348.0
2015-12-09 09:40:00,8.37,8.37,8.33,8.35,65948.0,6.4577,6.4577,6.4268,6.4422,65948.0
2015-12-09 09:45:00,8.35,8.42,8.35,8.41,72792.0,6.4422,6.4962,6.4422,6.4885,72792.0
2015-12-09 09:50:00,8.41,8.43,8.4,8.41,102904.0,6.4885,6.5039,6.4808,6.4885,102904.0
2015-12-09 09:55:00,8.41,8.43,8.4,8.42,42176.0,6.4885,6.5039,6.4808,6.4962,42176.0
2015-12-09 10:00:00,8.41,8.46,8.4,8.45,118148.0,6.4885,6.5271,6.4808,6.5194,118148.0
2015-12-09 10:05:00,8.45,8.45,8.42,8.43,83136.0,6.5194,6.5194,6.4962,6.5039,83136.0
2015-12-09 10:10:00,8.43,8.46,8.43,8.44,51596.0,6.5039,6.5271,6.5039,6.5117,51596.0
2015-12-09 10:15:00,8.44,8.45,8.43,8.45,49400.0,6.5117,6.5194,6.5039,6.5194,49400.0
2015-12-09 10:20:00,8.45,8.46,8.42,8.46,92392.0,6.5194,6.5271,6.4962,6.5271,92392.0
2015-12-09 10:25:00,8.45,8.45,8.42,8.42,43568.0,6.5194,6.5194,6.4962,6.4962,43568.0
2015-12-09 10:30:00,8.42,8.46,8.42,8.45,152040.0,6.4962,6.5271,6.4962,6.5194,152040.0
2015-12-09 10:35:00,8.45,8.46,8.44,8.46,80480.0,6.5194,6.5271,6.5117,6.5271,80480.0
2015-12-09 10:40:00,8.46,8.49,8.46,8.49,254776.0,6.5271,6.5502,6.5271,6.5502,254776.0
2015-12-09 10:45:00,8.49,8.49,8.49,8.49,172796.0,6.5502,6.5502,6.5502,6.5502,172796.0
2015-12-09 10:50:00,8.49,8.51,8.49,8.5,282524.0,6.5502,6.5657,6.5502,6.5579,282524.0
2015-12-09 10:55:00,8.5,8.51,8.5,8.5,107396.0,6.5579,6.5657,6.5579,6.5579,107396.0
2015-12-09 11:00:00,8.5,8.5,8.43,8.44,129472.0,6.5579,6.5579,6.5039,6.5117,129472.0
2015-12-09 11:05:00,8.43,8.43,8.39,8.39,55708.0,6.5039,6.5039,6.4731,6.4731,55708.0
2015-12-09 11:10:00,8.39,8.4,8.38,8.39,60024.0,6.4731,6.4808,6.4654,6.4731,60024.0
2015-12-09 11:15:00,8.39,8.4,8.38,8.38,79004.0,6.4731,6.4808,6.4654,6.4654,79004.0
2015-12-09 11:20:00,8.38,8.38,8.35,8.36,73432.0,6.4654,6.4654,6.4422,6.4499,73432.0
2015-12-09 11:25:00,8.36,8.37,8.36,8.37,85164.0,6.4499,6.4577,6.4499,6.4577,85164.0
2015-12-09 11:30:00,8.37,8.38,8.33,8.33,58992.0,6.4577,6.4654,6.4268,6.4268,58992.0
2015-12-09 11:35:00,8.33,8.33,8.31,8.32,52796.0,6.4268,6.4268,6.4114,6.4191,52796.0
2015-12-09 11:40:00,8.32,8.33,8.27,8.28,173968.0,6.4191,6.4268,6.3805,6.3882,173968.0
2015-12-09 11:45:00,8.28,8.29,8.27,8.28,33360.0,6.3882,6.3959,6.3805,6.3882,33360.0
2015-12-09 11:50:00,8.28,8.29,8.28,8.29,40760.0,6.3882,6.3959,6.3882,6.3959,40760.0
2015-12-09 11:55:00,8.28,8.3,8.28,8.3,174912.0,6.3882,6.4036,6.3882,6.4036,174912.0
2015-12-09 12:00:00,8.3,8.33,8.3,8.3,82072.0,6.4036,6.4268,6.4036,6.4036,82072.0
2015-12-09 12:05:00,8.3,8.33,8.29,8.33,62556.0,6.4036,6.4268,6.3959,6.4268,62556.0
2015-12-09 12:10:00,8.33,8.33,8.3,8.3,61268.0,6.4268,6.4268,6.4036,6.4036,61268.0
2015-12-09 12:15:00,8.3,8.31,8.27,8.27,138468.0,6.4036,6.4114,6.3805,6.3805,138468.0
2015-12-09 12:20:00,8.27,8.27,8.25,8.26,51148.0,6.3805,6.3805,6.3651,6.3728,51148.0
2015-12-09 12:25:00,8.26,8.27,8.25,8.26,135268.0,6.3728,6.3805,6.3651,6.3728,135268.0
2015-12-09 12:30:00,8.26,8.26,8.22,8.23,97404.0,6.3728,6.3728,6.3419,6.3496,97404.0
2015-12-09 12:35:00,8.23,8.23,8.19,8.19,55956.0,6.3496,6.3496,6.3188,6.3188,55956.0
2015-12-09 12:40:00,8.19,8.19,8.16,8.17,123532.0,6.3188,6.3188,6.2956,6.3033,123532.0
2015-12-09 12:45:00,8.17,8.18,8.16,8.18,72344.0,6.3033,6.3111,6.2956,6.3111,72344.0
2015-12-09 12:50:00,8.18,8.21,8.18,8.19,94428.0,6.3111,6.3342,6.3111,6.3188,94428.0
2015-12-09 12:55:00,8.19,8.19,8.16,8.16,53984.0,6.3188,6.3188,6.2956,6.2956,53984.0
2015-12-09 13:00:00,8.16,8.2,8.16,8.18,36704.0,6.2956,6.3265,6.2956,6.3111,36704.0
2015-12-09 13:05:00,8.18,8.18,8.15,8.16,92100.0,6.3111,6.3111,6.2879,6.2956,92100.0
2015-12-09 13:10:00,8.17,8.2,8.16,8.2,69552.0,6.3033,6.3265,6.2956,6.3265,69552.0
2015-12-09 13:15:00,8.2,8.24,8.2,8.22,110788.0,6.3265,6.3574,6.3265,6.3419,110788.0
2015-12-09 13:20:00,8.22,8.26,8.22,8.25,182616.0,6.3419,6.3728,6.3419,6.3651,182616.0
2015-12-09 13:25:00,8.25,8.25,8.23,8.25,62880.0,6.3651,6.3651,6.3496,6.3651,62880.0
2015-12-09 13:30:00,8.24,8.26,8.24,8.26,69632.0,6.3574,6.3728,6.3574,6.3728,69632.0
2015-12-09 13:35:00,8.26,8.27,8.24,8.26,59204.0,6.3728,6.3805,6.3574,6.3728,59204.0
2015-12-09 13:40:00,8.26,8.26,8.24,8.24,33964.0,6.3728,6.3728,6.3574,6.3574,33964.0
2015-12-09 13:45:00,8.24,8.24,8.22,8.24,70448.0,6.3574,6.3574,6.3419,6.3574,70448.0
2015-12-09 13:50:00,8.24,8.26,8.24,8.25,90076.0,6.3574,6.3728,6.3574,6.3651,90076.0
2015-12-09 13:55:00,8.25,8.26,8.22,8.24,130424.0,6.3651,6.3728,6.3419,6.3574,130424.0
2015-12-09 14:00:00,8.24,8.26,8.23,8.24,58828.0,6.3574,6.3728,6.3496,6.3574,58828.0
2015-12-09 14:05:00,8.24,8.26,8.23,8.26,106460.0,6.3574,6.3728,6.3496,6.3728,106460.0
2015-12-09 14:10:00,8.26,8.26,8.25,8.26,57892.0,6.3728,6.3728,6.3651,6.3728,57892.0
2015-12-09 14:15:00,8.26,8.26,8.23,8.24,67020.0,6.3728,6.3728,6.3496,6.3574,67020.0
2015-12-09 14:20:00,8.24,8.24,8.24,8.24,61508.0,6.3574,6.3574,6.3574,6.3574,61508.0
2015-12-09 14:25:00,8.24,8.26,8.24,8.25,110696.0,6.3574,6.3728,6.3574,6.3651,110696.0
2015-12-09 14:30:00,8.24,8.26,8.24,8.26,158012.0,6.3574,6.3728,6.3574,6.3728,158012.0
2015-12-09 14:35:00,8.25,8.26,8.25,8.25,306712.0,6.3651,6.3728,6.3651,6.3651,306712.0
2015-12-09 14:40:00,8.25,8.26,8.23,8.24,182372.0,6.3651,6.3728,6.3496,6.3574,182372.0
2015-12-09 14:45:00,8.23,8.23,8.16,8.16,137844.0,6.3496,6.3496,6.2956,6.2956,137844.0
2015-12-09 14:50:00,8.17,8.17,8.16,8.17,52960.0,6.3033,6.3033,6.2956,6.3033,52960.0
2015-12-09 14:55:00,8.17,8.18,8.16,8.18,47656.0,6.3033,6.3111,6.2956,6.3111,47656.0
2015-12-09 15:00:00,8.17,8.17,8.13,8.15,191356.0,6.3033,6.3033,6.2725,6.2879,191356.0
2015-12-09 15:05:00,8.15,8.15,8.13,8.13,85472.0,6.2879,6.2879,6.2725,6.2725,85472.0
2015-12-09 15:10:00,8.13,8.15,8.12,8.14,137448.0,6.2725,6.2879,6.2648,6.2802,137448.0
2015-12-09 15:15:00,8.14,8.14,8.12,8.12,65528.0,6.2802,6.2802,6.2648,6.2648,65528.0
2015-12-09 15:20:00,8.12,8.15,8.12,8.15,164468.0,6.2648,6.2879,6.2648,6.2879,164468.0
2015-12-09 15:25:00,8.14,8.15,8.12,8.13,96176.0,6.2802,6.2879,6.2648,6.2725,96176.0
2015-12-09 15:30:00,8.13,8.15,8.13,8.15,126136.0,6.2725,6.2879,6.2725,6.2879,126136.0
2015-12-09 15:35:00,8.15,8.16,8.14,8.14,107408.0,6.2879,6.2956,6.2802,6.2802,107408.0
2015-12-09 15:40:00,8.14,8.15,8.12,8.12,222760.0,6.2802,6.2879,6.2648,6.2648,222760.0
2015-12-09 15:45:00,8.12,8.13,8.11,8.11,185560.0,6.2648,6.2725,6.2571,6.2571,185560.0
2015-12-09 15:50:00,8.11,8.12,8.1,8.12,213620.0,6.2571,6.2648,6.2493,6.2648,213620.0
2015-12-09 15:55:00,8.12,8.13,8.1,8.12,449900.0,6.2648,6.2725,6.2493,6.2648,449900.0
2015-12-10 09:30:00,8.14,8.22,8.06,8.08,329060.0,6.2802,6.3419,6.2185,6.2339,329060.0
2015-12-10 09:35:00,8.08,8.21,8.06,8.11,268228.0,6.2339,6.3342,6.2185,6.2571,268228.0
2015-12-10 09:40:00,8.11,8.13,8.07,8.09,101420.0,6.2571,6.2725,6.2262,6.2416,101420.0
2015-12-10 09:45:00,8.1,8.1,8.05,8.06,301892.0,6.2493,6.2493,6.2108,6.2185,301892.0
2015-12-10 09:50:00,8.06,8.08,8.02,8.05,392876.0,6.2185,6.2339,6.1876,6.2108,392876.0
2015-12-10 09:55:00,8.05,8.05,8.01,8.03,125080.0,6.2108,6.2108,6.1799,6.1953,125080.0
2015-12-10 10:00:00,8.03,8.06,8.01,8.02,101468.0,6.1953,6.2185,6.1799,6.1876,101468.0
2015-12-10 10:05:00,8.02,8.02,7.97,7.97,165972.0,6.1876,6.1876,6.149,6.149,165972.0
2015-12-10 10:10:00,7.97,7.99,7.92,7.94,217572.0,6.149,6.1645,6.1105,6.1259,217572.0
2015-12-10 10:15:00,7.93,8.01,7.91,8.01,182748.0,6.1182,6.1799,6.1027,6.1799,182748.0
2015-12-10 10:20:00,8.01,8.05,8.01,8.05,92500.0,6.1799,6.2108,6.1799,6.2108,92500.0
2015-12-10 10:25:00,8.05,8.08,8.04,8.04,221500.0,6.2108,6.2339,6.203,6.203,221500.0
2015-12-10 10:30:00,8.04,8.04,7.98,7.98,119068.0,6.203,6.203,6.1568,6.1568,119068.0
2015-12-10 10:35:00,7.98,7.98,7.95,7.95,235372.0,6.1568,6.1568,6.1336,6.1336,235372.0
2015-12-10 10:40:00,7.95,8.04,7.95,8.04,266228.0,6.1336,6.203,6.1336,6.203,266228.0
2015-12-10 10:45:00,8.04,8.04,8.01,8.03,122748.0,6.203,6.203,6.1799,6.1953,122748.0
2015-12-10 10:50:00,8.03,8.03,7.96,7.96,92792.0,6.1953,6.1953,6.1413,6.1413,92792.0
2015-12-10 10:55:00,7.96,7.97,7.96,7.96,99416.0,6.1413,6.149,6.1413,6.1413,99416.0
2015-12-10 11:00:00,7.96,7.99,7.94,7.95,249756.0,6.1413,6.1645,6.1259,6.1336,249756.0
2015-12-10 11:05:00,7.95,7.95,7.93,7.94,132968.0,6.1336,6.1336,6.1182,6.1259,132968.0
2015-12-10 11:10:00,7.94,7.97,7.93,7.96,206580.0,6.1259,6.149,6.1182,6.1413,206580.0
2015-12-10 11:15:00,7.96,7.99,7.96,7.99,81452.0,6.1413,6.1645,6.1413,6.1645,81452.0
2015-12-10 11:20:00,7.98,8.02,7.98,8.0,279012.0,6.1568,6.1876,6.1568,6.1722,279012.0
2015-12-10 11:25:00,8.01,8.02,7.99,8.0,149780.0,6.1799,6.1876,6.1645,6.1722,149780.0
2015-12-10 11:30:00,8.0,8.0,7.97,7.97,223584.0,6.1722,6.1722,6.149,6.149,223584.0
2015-12-10 11:35:00,7.97,7.98,7.94,7.95,82136.0,6.149,6.1568,6.1259,6.1336,82136.0
2015-12-10 11:40:00,7.95,7.95,7.91,7.91,152416.0,6.1336,6.1336,6.1027,6.1027,152416.0
2015-12-10 11:45:00,7.91,7.92,7.89,7.9,199696.0,6.1027,6.1105,6.0873,6.095,199696.0
2015-12-10 11:50:00,7.9,7.91,7.88,7.89,191880.0,6.095,6.1027,6.0796,6.0873,191880.0
2015-12-10 11:55:00,7.89,7.93,7.88,7.93,267172.0,6.0873,6.1182,6.0796,6.1182,267172.0
2015-12-10 12:00:00,7.93,7.93,7.91,7.92,76876.0,6.1182,6.1182,6.1027,6.1105,76876.0
2015-12-10 12:05:00,7.93,7.95,7.91,7.92,273456.0,6.1182,6.1336,6.1027,6.1105,273456.0
2015-12-10 12:10:00,7.92,7.92,7.88,7.88,166124.0,6.1105,6.1105,6.0796,6.0796,166124.0
2015-12-10 12:15:00,7.88,7.9,7.87,7.88,118980.0,6.0796,6.095,6.0719,6.0796,118980.0
2015-12-10 12:20:00,7.88,7.9,7.88,7.88,148860.0,6.0796,6.095,6.0796,6.0796,148860.0
2015-12-10 12:25:00,7.89,7.93,7.88,7.92,127292.0,6.0873,6.1182,6.0796,6.1105,127292.0
2015-12-10 12:30:00,7.91,7.92,7.9,7.91,45196.0,6.1027,6.1105,6.095,6.1027,45196.0
2015-12-10 12:35:00,7.91,7.97,7.91,7.94,149496.0,6.1027,6.149,6.1027,6.1259,149496.0
2015-12-10 12:40:00,7.94,7.96,7.94,7.96,63980.0,6.1259,6.1413,6.1259,6.1413,63980.0
2015-12-10 12:45:00,7.96,7.98,7.96,7.98,140480.0,6.1413,6.1568,6.1413,6.1568,140480.0
2015-12-10 12:50:00,7.99,8.01,7.98,8.01,254932.0,6.1645,6.1799,6.1568,6.1799,254932.0
2015-12-10 12:55:00,8.01,8.03,8.0,8.02,163652.0,6.1799,6.1953,6.1722,6.1876,163652.0
2015-12-10 13:00:00,8.02,8.04,8.01,8.03,184780.0,6.1876,6.203,6.1799,6.1953,184780.0
2015-12-10 13:05:00,8.03,8.05,8.03,8.05,143972.0,6.1953,6.2108,6.1953,6.2108,143972.0
2015-12-10 13:10:00,8.05,8.06,8.03,8.05,304516.0,6.2108,6.2185,6.1953,6.2108,304516.0
2015-12-10 13:15:00,8.05,8.06,8.04,8.05,62728.0,6.2108,6.2185,6.203,6.2108,62728.0
2015-12-10 13:20:00,8.05,8.05,8.04,8.04,68556.0,6.2108,6.2108,6.203,6.203,68556.0
2015-12-10 13:25:00,8.04,8.07,8.04,8.07,307796.0,6.203,6.2262,6.203,6.2262,307796.0
2015-12-10 13:30:00,8.07,8.07,8.02,8.02,408948.0,6.2262,6.2262,6.1876,6.1876,408948.0
2015-12-10 13:35:00,8.02,8.03,8.02,8.03,89028.0,6.1876,6.1953,6.1876,6.1953,89028.0
2015-12-10 13:40:00,8.03,8.03,8.02,8.02,78244.0,6.1953,6.1953,6.1876,6.1876,78244.0
2015-12-10 13:45:00,8.03,8.03,8.02,8.02,103568.0,6.1953,6.1953,6.1876,6.1876,103568.0
2015-12-10 13:50:00,8.02,8.02,8.01,8.02,178616.0,6.1876,6.1876,6.1799,6.1876,178616.0
2015-12-10 13:55:00,8.02,8.02,8.01,8.01,62588.0,6.1876,6.1876,6.1799,6.1799,62588.0
2015-12-10 14:00:00,8.01,8.04,8.01,8.03,146252.0,6.1799,6.203,6.1799,6.1953,146252.0
2015-12-10 14:05:00,8.03,8.03,8.02,8.02,228964.0,6.1953,6.1953,6.1876,6.1876,228964.0
2015-12-10 14:10:00,8.02,8.02,8.01,8.02,94640.0,6.1876,6.1876,6.1799,6.1876,94640.0
2015-12-10 14:15:00,8.02,8.03,8.01,8.01,91144.0,6.1876,6.1953,6.1799,6.1799,91144.0
2015-12-10 14:20:00,8.01,8.01,8.0,8.0,219616.0,6.1799,6.1799,6.1722,6.1722,219616.0
2015-12-10 14:25:00,8.0,8.03,8.0,8.03,291136.0,6.1722,6.1953,6.1722,6.1953,291136.0
2015-12-10 14:30:00,8.03,8.07,8.03,8.05,124176.0,6.1953,6.2262,6.1953,6.2108,124176.0
2015-12-10 14:35:00,8.05,8.05,8.03,8.04,101020.0,6.2108,6.2108,6.1953,6.203,101020.0
2015-12-10 14:40:00,8.04,8.06,8.04,8.06,85724.0,6.203,6.2185,6.203,6.2185,85724.0
2015-12-10 14:45:00,8.06,8.06,8.04,8.05,79656.0,6.2185,6.2185,6.203,6.2108,79656.0
2015-12-10 14:50:00,8.05,8.05,8.02,8.02,58936.0,6.2108,6.2108,6.1876,6.1876,58936.0
2015-12-10 14:55:00,8.02,8.03,8.02,8.02,82708.0,6.1876,6.1953,6.1876,6.1876,82708.0
2015-12-10 15:00:00,8.03,8.04,8.01,8.02,104448.0,6.1953,6.203,6.1799,6.1876,104448.0
2015-12-10 15:05:00,8.02,8.02,7.98,7.98,132984.0,6.1876,6.1876,6.1568,6.1568,132984.0
2015-12-10 15:10:00,7.98,7.99,7.98,7.98,120456.0,6.1568,6.1645,6.1568,6.1568,120456.0
2015-12-10 15:15:00,7.98,8.01,7.97,8.01,328636.0,6.1568,6.1799,6.149,6.1799,328636.0
2015-12-10 15:20:00,8.01,8.01,7.99,8.01,312776.0,6.1799,6.1799,6.1645,6.1799,312776.0
2015-12-10 15:25:00,8.01,8.02,8.0,8.01,146496.0,6.1799,6.1876,6.1722,6.1799,146496.0
2015-12-10 15:30:00,8.01,8.02,8.01,8.02,460012.0,6.1799,6.1876,6.1799,6.1876,460012.0
2015-12-10 15:35:00,8.02,8.02,8.01,8.02,159816.0,6.1876,6.1876,6.1799,6.1876,159816.0
2015-12-10 15:40:00,8.02,8.04,8.02,8.03,204264.0,6.1876,6.203,6.1876,6.1953,204264.0
2015-12-10 15:45:00,8.02,8.03,8.01,8.02,271476.0,6.1876,6.1953,6.1799,6.1876,271476.0
2015-12-10 15:50:00,8.02,8.02,8.0,8.01,244784.0,6.1876,6.1876,6.1722,6.1799,244784.0
2015-12-10 15:55:00,8.0,8.02,7.99,8.01,490224.0,6.1722,6.1876,6.1645,6.1799,490224.0
2015-12-11 09:30:00,7.55,7.72,7.5,7.72,846064.0,5.825,5.9562,5.7864,5.9562,846064.0
2015-12-11 09:35:00,7.72,7.84,7.71,7.73,733156.0,5.9562,6.0487,5.9484,5.9639,733156.0
2015-12-11 09:40:00,7.72,7.73,7.66,7.68,613408.0,5.9562,5.9639,5.9099,5.9253,613408.0
2015-12-11 09:45:00,7.67,7.7,7.65,7.67,488576.0,5.9176,5.9407,5.9022,5.9176,488576.0
2015-12-11 09:50:00,7.66,7.68,7.64,7.68,229936.0,5.9099,5.9253,5.8944,5.9253,229936.0
2015-12-11 09:55:00,7.68,7.68,7.65,7.68,291128.0,5.9253,5.9253,5.9022,5.9253,291128.0
2015-12-11 10:00:00,7.68,7.68,7.65,7.66,356640.0,5.9253,5.9253,5.9022,5.9099,356640.0
2015-12-11 10:05:00,7.66,7.67,7.61,7.61,571380.0,5.9099,5.9176,5.8713,5.8713,571380.0
2015-12-11 10:10:00,7.62,7.65,7.61,7.62,262864.0,5.879,5.9022,5.8713,5.879,262864.0
2015-12-11 10:15:00,7.62,7.63,7.6,7.6,302232.0,5.879,5.8867,5.8636,5.8636,302232.0
2015-12-11 10:20:00,7.6,7.6,7.55,7.58,626976.0,5.8636,5.8636,5.825,5.8481,626976.0
2015-12-11 10:25:00,7.57,7.65,7.57,7.59,664140.0,5.8404,5.9022,5.8404,5.8559,664140.0
2015-12-11 10:30:00,7.59,7.62,7.57,7.59,252940.0,5.8559,5.879,5.8404,5.8559,252940.0
2015-12-11 10:35:00,7.59,7.59,7.54,7.56,403420.0,5.8559,5.8559,5.8173,5.8327,403420.0
2015-12-11 10:40:00,7.56,7.57,7.53,7.55,311684.0,5.8327,5.8404,5.8096,5.825,311684.0
2015-12-11 10:45:00,7.55,7.57,7.51,7.55,262388.0,5.825,5.8404,5.7941,5.825,262388.0
2015-12-11 10:50:00,7.55,7.55,7.52,7.52,163808.0,5.825,5.825,5.8019,5.8019,163808.0
2015-12-11 10:55:00,7.52,7.57,7.51,7.57,310496.0,5.8019,5.8404,5.7941,5.8404,310496.0
2015-12-11 11:00:00,7.56,7.59,7.56,7.58,198616.0,5.8327,5.8559,5.8327,5.8481,198616.0
2015-12-11 11:05:00,7.58,7.58,7.55,7.56,166692.0,5.8481,5.8481,5.825,5.8327,166692.0
2015-12-11 11:10:00,7.56,7.56,7.53,7.55,94764.0,5.8327,5.8327,5.8096,5.825,94764.0
2015-12-11 11:15:00,7.55,7.61,7.55,7.61,327796.0,5.825,5.8713,5.825,5.8713,327796.0
2015-12-11 11:20:00,7.6,7.65,7.6,7.62,387880.0,5.8636,5.9022,5.8636,5.879,387880.0
2015-12-11 11:25:00,7.61,7.62,7.6,7.61,152096.0,5.8713,5.879,5.8636,5.8713,152096.0
2015-12-11 11:30:00,7.61,7.61,7.58,7.59,228104.0,5.8713,5.8713,5.8481,5.8559,228104.0
2015-12-11 11:35:00,7.59,7.63,7.57,7.62,245800.0,5.8559,5.8867,5.8404,5.879,245800.0
2015-12-11 11:40:00,7.63,7.63,7.61,7.61,152384.0,5.8867,5.8867,5.8713,5.8713,152384.0
2015-12-11 11:45:00,7.61,7.62,7.59,7.61,105540.0,5.8713,5.879,5.8559,5.8713,105540.0
2015-12-11 11:50:00,7.61,7.63,7.6,7.63,113376.0,5.8713,5.8867,5.8636,5.8867,113376.0
2015-12-11 11:55:00,7.62,7.63,7.61,7.61,100160.0,5.879,5.8867,5.8713,5.8713,100160.0
2015-12-11 12:00:00,7.61,7.61,7.6,7.61,143408.0,5.8713,5.8713,5.8636,5.8713,143408.0
2015-12-11 12:05:00,7.61,7.63,7.6,7.62,163284.0,5.8713,5.8867,5.8636,5.879,163284.0
2015-12-11 12:10:00,7.62,7.63,7.61,7.63,142864.0,5.879,5.8867,5.8713,5.8867,142864.0
2015-12-11 12:15:00,7.62,7.63,7.61,7.62,114148.0,5.879,5.8867,5.8713,5.879,114148.0
2015-12-11 12:20:00,7.62,7.63,7.61,7.63,204144.0,5.879,5.8867,5.8713,5.8867,204144.0
2015-12-11 12:25:00,7.62,7.63,7.61,7.63,89328.0,5.879,5.8867,5.8713,5.8867,89328.0
2015-12-11 12:30:00,7.63,7.63,7.62,7.62,100472.0,5.8867,5.8867,5.879,5.879,100472.0
2015-12-11 12:35:00,7.62,7.65,7.61,7.65,135568.0,5.879,5.9022,5.8713,5.9022,135568.0
2015-12-11 12:40:00,7.65,7.65,7.64,7.65,124584.0,5.9022,5.9022,5.8944,5.9022,124584.0
2015-12-11 12:45:00,7.65,7.65,7.63,7.64,103784.0,5.9022,5.9022,5.8867,5.8944,103784.0
2015-12-11 12:50:00,7.64,7.64,7.62,7.63,126508.0,5.8944,5.8944,5.879,5.8867,126508.0
2015-12-11 12:55:00,7.63,7.64,7.62,7.64,48732.0,5.8867,5.8944,5.879,5.8944,48732.0
2015-12-11 13:00:00,7.64,7.64,7.63,7.64,72108.0,5.8944,5.8944,5.8867,5.8944,72108.0
2015-12-11 13:05:00,7.64,7.65,7.63,7.63,78984.0,5.8944,5.9022,5.8867,5.8867,78984.0
2015-12-11 13:10:00,7.63,7.65,7.63,7.65,63116.0,5.8867,5.9022,5.8867,5.9022,63116.0
2015-12-11 13:15:00,7.64,7.65,7.63,7.65,119620.0,5.8944,5.9022,5.8867,5.9022,119620.0
2015-12-11 13:20:00,7.65,7.65,7.63,7.64,141008.0,5.9022,5.9022,5.8867,5.8944,141008.0
2015-12-11 13:25:00,7.64,7.64,7.6,7.6,153156.0,5.8944,5.8944,5.8636,5.8636,153156.0
2015-12-11 13:30:00,7.6,7.61,7.59,7.6,192308.0,5.8636,5.8713,5.8559,5.8636,192308.0
2015-12-11 13:35:00,7.6,7.61,7.58,7.58,157148.0,5.8636,5.8713,5.8481,5.8481,157148.0
2015-12-11 13:40:00,7.58,7.59,7.57,7.57,115028.0,5.8481,5.8559,5.8404,5.8404,115028.0
2015-12-11 13:45:00,7.57,7.57,7.56,7.56,141296.0,5.8404,5.8404,5.8327,5.8327,141296.0
2015-12-11 13:50:00,7.56,7.57,7.55,7.56,115220.0,5.8327,5.8404,5.825,5.8327,115220.0
2015-12-11 13:55:00,7.56,7.58,7.55,7.57,209276.0,5.8327,5.8481,5.825,5.8404,209276.0
2015-12-11 14:00:00,7.58,7.59,7.57,7.58,134780.0,5.8481,5.8559,5.8404,5.8481,134780.0
2015-12-11 14:05:00,7.58,7.58,7.55,7.55,168668.0,5.8481,5.8481,5.825,5.825,168668.0
2015-12-11 14:10:00,7.55,7.58,7.55,7.57,183672.0,5.825,5.8481,5.825,5.8404,183672.0
2015-12-11 14:15:00,7.58,7.6,7.57,7.6,267692.0,5.8481,5.8636,5.8404,5.8636,267692.0
2015-12-11 14:20:00,7.6,7.62,7.6,7.6,265888.0,5.8636,5.879,5.8636,5.8636,265888.0
2015-12-11 14:25:00,7.6,7.61,7.6,7.61,179936.0,5.8636,5.8713,5.8636,5.8713,179936.0
2015-12-11 14:30:00,7.61,7.64,7.61,7.64,378508.0,5.8713,5.8944,5.8713,5.8944,378508.0
2015-12-11 14:35:00,7.64,7.65,7.63,7.63,519568.0,5.8944,5.9022,5.8867,5.8867,519568.0
2015-12-11 14:40:00,7.63,7.63,7.61,7.61,250132.0,5.8867,5.8867,5.8713,5.8713,250132.0
2015-12-11 14:45:00,7.62,7.63,7.61,7.63,317748.0,5.879,5.8867,5.8713,5.8867,317748.0
2015-12-11 14:50:00,7.63,7.63,7.59,7.59,343792.0,5.8867,5.8867,5.8559,5.8559,343792.0
2015-12-11 14:55:00,7.59,7.61,7.56,7.56,240088.0,5.8559,5.8713,5.8327,5.8327,240088.0
2015-12-11 15:00:00,7.56,7.59,7.54,7.59,675864.0,5.8327,5.8559,5.8173,5.8559,675864.0
2015-12-11 15:05:00,7.58,7.59,7.57,7.57,332220.0,5.8481,5.8559,5.8404,5.8404,332220.0
2015-12-11 15:10:00,7.58,7.58,7.56,7.56,479116.0,5.8481,5.8481,5.8327,5.8327,479116.0
2015-12-11 15:15:00,7.56,7.57,7.53,7.53,537068.0,5.8327,5.8404,5.8096,5.8096,537068.0
2015-12-11 15:20:00,7.53,7.55,7.51,7.51,365664.0,5.8096,5.825,5.7941,5.7941,365664.0
2015-12-11 15:25:00,7.51,7.52,7.5,7.51,357772.0,5.7941,5.8019,5.7864,5.7941,357772.0
2015-12-11 15:30:00,7.51,7.54,7.51,7.54,685328.0,5.7941,5.8173,5.7941,5.8173,685328.0
2015-12-11 15:35:00,7.53,7.56,7.53,7.53,484892.0,5.8096,5.8327,5.8096,5.8096,484892.0
2015-12-11 15:40:00,7.53,7.54,7.52,7.53,718888.0,5.8096,5.8173,5.8019,5.8096,718888.0
2015-12-11 15:45:00,7.53,7.53,7.49,7.51,1027460.0,5.8096,5.8096,5.7787,5.7941,1027460.0
2015-12-11 15:50:00,7.52,7.54,7.5,7.51,731644.0,5.8019,5.8173,5.7864,5.7941,731644.0
2015-12-11 15:55:00,7.51,7.51,7.49,7.5,1249708.0,5.7941,5.7941,5.7787,5.7864,1249708.0
2015-12-14 09:30:00,7.5,7.55,7.5,7.55,206676.0,5.7864,5.825,5.7864,5.825,206676.0
2015-12-14 09:35:00,7.54,7.62,7.54,7.6,271804.0,5.8173,5.879,5.8173,5.8636,271804.0
2015-12-14 09:40:00,7.6,7.61,7.58,7.6,114896.0,5.8636,5.8713,5.8481,5.8636,114896.0
2015-12-14 09:45:00,7.6,7.65,7.59,7.65,165572.0,5.8636,5.9022,5.8559,5.9022,165572.0
2015-12-14 09:50:00,7.65,7.65,7.6,7.62,169080.0,5.9022,5.9022,5.8636,5.879,169080.0
2015-12-14 09:55:00,7.62,7.63,7.6,7.63,255132.0,5.879,5.8867,5.8636,5.8867,255132.0
2015-12-14 10:00:00,7.62,7.62,7.58,7.62,204680.0,5.879,5.879,5.8481,5.879,204680.0
2015-12-14 10:05:00,7.61,7.62,7.6,7.62,53024.0,5.8713,5.879,5.8636,5.879,53024.0
2015-12-14 10:10:00,7.62,7.62,7.54,7.55,82060.0,5.879,5.879,5.8173,5.825,82060.0
2015-12-14 10:15:00,7.55,7.61,7.55,7.58,98932.0,5.825,5.8713,5.825,5.8481,98932.0
2015-12-14 10:20:00,7.58,7.58,7.57,7.58,74624.0,5.8481,5.8481,5.8404,5.8481,74624.0
2015-12-14 10:25:00,7.58,7.59,7.57,7.58,168960.0,5.8481,5.8559,5.8404,5.8481,168960.0
2015-12-14 10:30:00,7.58,7.63,7.58,7.62,151568.0,5.8481,5.8867,5.8481,5.879,151568.0
2015-12-14 10:35:00,7.63,7.67,7.62,7.62,266252.0,5.8867,5.9176,5.879,5.879,266252.0
2015-12-14 10:40:00,7.62,7.63,7.59,7.59,99320.0,5.879,5.8867,5.8559,5.8559,99320.0
2015-12-14 10:45:00,7.59,7.59,7.55,7.56,79900.0,5.8559,5.8559,5.825,5.8327,79900.0
2015-12-14 10:50:00,7.55,7.56,7.52,7.52,67104.0,5.825,5.8327,5.8019,5.8019,67104.0
2015-12-14 10:55:00,7.52,7.53,7.5,7.52,81332.0,5.8019,5.8096,5.7864,5.8019,81332.0
2015-12-14 11:00:00,7.53,7.53,7.5,7.51,109088.0,5.8096,5.8096,5.7864,5.7941,109088.0
2015-12-14 11:05:00,7.51,7.52,7.48,7.49,144436.0,5.7941,5.8019,5.771,5.7787,144436.0
2015-12-14 11:10:00,7.49,7.49,7.47,7.48,46284.0,5.7787,5.7787,5.7633,5.771,46284.0
2015-12-14 11:15:00,7.49,7.5,7.46,7.48,81652.0,5.7787,5.7864,5.7556,5.771,81652.0
2015-12-14 11:20:00,7.48,7.5,7.47,7.49,75116.0,5.771,5.7864,5.7633,5.7787,75116.0
2015-12-14 11:25:00,7.48,7.49,7.45,7.46,41020.0,5.771,5.7787,5.7478,5.7556,41020.0
2015-12-14 11:30:00,7.46,7.47,7.45,7.45,52324.0,5.7556,5.7633,5.7478,5.7478,52324.0
2015-12-14 11:35:00,7.46,7.46,7.43,7.45,55708.0,5.7556,5.7556,5.7324,5.7478,55708.0
2015-12-14 11:40:00,7.45,7.48,7.45,7.47,47848.0,5.7478,5.771,5.7478,5.7633,47848.0
2015-12-14 11:45:00,7.47,7.48,7.43,7.44,42720.0,5.7633,5.771,5.7324,5.7401,42720.0
2015-12-14 11:50:00,7.44,7.46,7.44,7.46,53644.0,5.7401,5.7556,5.7401,5.7556,53644.0
2015-12-14 11:55:00,7.47,7.48,7.46,7.48,46960.0,5.7633,5.771,5.7556,5.771,46960.0
2015-12-14 12:00:00,7.48,7.51,7.48,7.51,168600.0,5.771,5.7941,5.771,5.7941,168600.0
2015-12-14 12:05:00,7.51,7.52,7.5,7.52,61868.0,5.7941,5.8019,5.7864,5.8019,61868.0
2015-12-14 12:10:00,7.52,7.55,7.52,7.53,153596.0,5.8019,5.825,5.8019,5.8096,153596.0
2015-12-14 12:15:00,7.53,7.55,7.52,7.53,253176.0,5.8096,5.825,5.8019,5.8096,253176.0
2015-12-14 12:20:00,7.53,7.53,7.51,7.52,20352.0,5.8096,5.8096,5.7941,5.8019,20352.0
2015-12-14 12:25:00,7.53,7.55,7.52,7.52,93264.0,5.8096,5.825,5.8019,5.8019,93264.0
2015-12-14 12:30:00,7.52,7.53,7.51,7.52,14600.0,5.8019,5.8096,5.7941,5.8019,14600.0
2015-12-14 12:35:00,7.52,7.52,7.5,7.51,36432.0,5.8019,5.8019,5.7864,5.7941,36432.0
2015-12-14 12:40:00,7.5,7.51,7.5,7.5,384500.0,5.7864,5.7941,5.7864,5.7864,384500.0
2015-12-14 12:45:00,7.5,7.51,7.5,7.51,134140.0,5.7864,5.7941,5.7864,5.7941,134140.0
2015-12-14 12:50:00,7.51,7.53,7.5,7.53,58200.0,5.7941,5.8096,5.7864,5.8096,58200.0
2015-12-14 12:55:00,7.53,7.55,7.53,7.55,53720.0,5.8096,5.825,5.8096,5.825,53720.0
2015-12-14 13:00:00,7.56,7.56,7.54,7.54,44152.0,5.8327,5.8327,5.8173,5.8173,44152.0
2015-12-14 13:05:00,7.54,7.55,7.53,7.54,31796.0,5.8173,5.825,5.8096,5.8173,31796.0
2015-12-14 13:10:00,7.53,7.54,7.51,7.51,109380.0,5.8096,5.8173,5.7941,5.7941,109380.0
2015-12-14 13:15:00,7.51,7.51,7.48,7.5,143528.0,5.7941,5.7941,5.771,5.7864,143528.0
2015-12-14 13:20:00,7.5,7.5,7.47,7.48,60244.0,5.7864,5.7864,5.7633,5.771,60244.0
2015-12-14 13:25:00,7.48,7.51,7.48,7.51,97380.0,5.771,5.7941,5.771,5.7941,97380.0
2015-12-14 13:30:00,7.51,7.51,7.49,7.49,59380.0,5.7941,5.7941,5.7787,5.7787,59380.0
2015-12-14 13:35:00,7.49,7.5,7.48,7.48,101816.0,5.7787,5.7864,5.771,5.771,101816.0
2015-12-14 13:40:00,7.48,7.49,7.47,7.47,71348.0,5.771,5.7787,5.7633,5.7633,71348.0
2015-12-14 13:45:00,7.47,7.48,7.46,7.48,51936.0,5.7633,5.771,5.7556,5.771,51936.0
2015-12-14 13:50:00,7.48,7.5,7.48,7.5,92264.0,5.771,5.7864,5.771,5.7864,92264.0
2015-12-14 13:55:00,7.5,7.51,7.5,7.5,51868.0,5.7864,5.7941,5.7864,5.7864,51868.0
2015-12-14 14:00:00,7.5,7.5,7.48,7.48,78200.0,5.7864,5.7864,5.771,5.771,78200.0
2015-12-14 14:05:00,7.48,7.5,7.48,7.5,60988.0,5.771,5.7864,5.771,5.7864,60988.0
2015-12-14 14:10:00,7.49,7.54,7.49,7.54,138864.0,5.7787,5.8173,5.7787,5.8173,138864.0
2015-12-14 14:15:00,7.54,7.55,7.51,7.51,73412.0,5.8173,5.825,5.7941,5.7941,73412.0
2015-12-14 14:20:00,7.51,7.52,7.5,7.5,48836.0,5.7941,5.8019,5.7864,5.7864,48836.0
2015-12-14 14:25:00,7.5,7.51,7.5,7.5,39192.0,5.7864,5.7941,5.7864,5.7864,39192.0
2015-12-14 14:30:00,7.5,7.51,7.5,7.5,49052.0,5.7864,5.7941,5.7864,5.7864,49052.0
2015-12-14 14:35:00,7.5,7.52,7.5,7.51,72408.0,5.7864,5.8019,5.7864,5.7941,72408.0
2015-12-14 14:40:00,7.51,7.53,7.5,7.51,76436.0,5.7941,5.8096,5.7864,5.7941,76436.0
2015-12-14 14:45:00,7.51,7.56,7.51,7.56,94312.0,5.7941,5.8327,5.7941,5.8327,94312.0
2015-12-14 14:50:00,7.56,7.58,7.55,7.58,132256.0,5.8327,5.8481,5.825,5.8481,132256.0
2015-12-14 14:55:00,7.58,7.58,7.57,7.57,148016.0,5.8481,5.8481,5.8404,5.8404,148016.0
2015-12-14 15:00:00,7.57,7.57,7.55,7.55,99172.0,5.8404,5.8404,5.825,5.825,99172.0
2015-12-14 15:05:00,7.55,7.55,7.53,7.54,118344.0,5.825,5.825,5.8096,5.8173,118344.0
2015-12-14 15:10:00,7.54,7.55,7.53,7.54,115416.0,5.8173,5.825,5.8096,5.8173,115416.0
2015-12-14 15:15:00,7.54,7.55,7.52,7.55,211344.0,5.8173,5.825,5.8019,5.825,211344.0
2015-12-14 15:20:00,7.55,7.55,7.53,7.54,153860.0,5.825,5.825,5.8096,5.8173,153860.0
2015-12-14 15:25:00,7.54,7.55,7.53,7.54,107376.0,5.8173,5.825,5.8096,5.8173,107376.0
2015-12-14 15:30:00,7.54,7.55,7.54,7.54,144584.0,5.8173,5.825,5.8173,5.8173,144584.0
2015-12-14 15:35:00,7.54,7.55,7.54,7.54,202296.0,5.8173,5.825,5.8173,5.8173,202296.0
2015-12-14 15:40:00,7.54,7.55,7.53,7.54,271576.0,5.8173,5.825,5.8096,5.8173,271576.0
2015-12-14 15:45:00,7.55,7.58,7.55,7.57,502636.0,5.825,5.8481,5.825,5.8404,502636.0
2015-12-14 15:50:00,7.57,7.58,7.56,7.56,252136.0,5.8404,5.8481,5.8327,5.8327,252136.0
2015-12-14 15:55:00,7.56,7.57,7.55,7.57,527364.0,5.8327,5.8404,5.825,5.8404,527364.0
2015-12-15 09:30:00,7.68,7.79,7.67,7.73,234616.0,5.9253,6.0102,5.9176,5.9639,234616.0
2015-12-15 09:35:00,7.75,7.75,7.64,7.68,260892.0,5.9793,5.9793,5.8944,5.9253,260892.0
2015-12-15 09:40:00,7.69,7.71,7.65,7.68,335940.0,5.933,5.9484,5.9022,5.9253,335940.0
2015-12-15 09:45:00,7.68,7.7,7.66,7.68,261864.0,5.9253,5.9407,5.9099,5.9253,261864.0
2015-12-15 09:50:00,7.68,7.7,7.67,7.68,207660.0,5.9253,5.9407,5.9176,5.9253,207660.0
2015-12-15 09:55:00,7.68,7.7,7.68,7.68,130968.0,5.9253,5.9407,5.9253,5.9253,130968.0
2015-12-15 10:00:00,7.69,7.69,7.64,7.64,129588.0,5.933,5.933,5.8944,5.8944,129588.0
2015-12-15 10:05:00,7.64,7.65,7.62,7.63,103964.0,5.8944,5.9022,5.879,5.8867,103964.0
2015-12-15 10:10:00,7.63,7.63,7.6,7.63,212924.0,5.8867,5.8867,5.8636,5.8867,212924.0
2015-12-15 10:15:00,7.63,7.7,7.63,7.68,195712.0,5.8867,5.9407,5.8867,5.9253,195712.0
2015-12-15 10:20:00,7.68,7.71,7.68,7.71,85484.0,5.9253,5.9484,5.9253,5.9484,85484.0
2015-12-15 10:25:00,7.71,7.71,7.7,7.71,48408.0,5.9484,5.9484,5.9407,5.9484,48408.0
2015-12-15 10:30:00,7.71,7.71,7.7,7.7,95196.0,5.9484,5.9484,5.9407,5.9407,95196.0
2015-12-15 10:35:00,7.7,7.72,7.69,7.71,83348.0,5.9407,5.9562,5.933,5.9484,83348.0
2015-12-15 10:40:00,7.71,7.73,7.71,7.72,85840.0,5.9484,5.9639,5.9484,5.9562,85840.0
2015-12-15 10:45:00,7.72,7.75,7.71,7.75,153640.0,5.9562,5.9793,5.9484,5.9793,153640.0
2015-12-15 10:50:00,7.75,7.78,7.75,7.77,68908.0,5.9793,6.0025,5.9793,5.9947,68908.0
2015-12-15 10:55:00,7.77,7.78,7.76,7.76,83068.0,5.9947,6.0025,5.987,5.987,83068.0
2015-12-15 11:00:00,7.76,7.77,7.75,7.76,72168.0,5.987,5.9947,5.9793,5.987,72168.0
2015-12-15 11:05:00,7.76,7.78,7.75,7.76,78292.0,5.987,6.0025,5.9793,5.987,78292.0
2015-12-15 11:10:00,7.76,7.76,7.74,7.75,89060.0,5.987,5.987,5.9716,5.9793,89060.0
2015-12-15 11:15:00,7.75,7.76,7.74,7.75,83280.0,5.9793,5.987,5.9716,5.9793,83280.0
2015-12-15 11:20:00,7.75,7.76,7.74,7.75,60164.0,5.9793,5.987,5.9716,5.9793,60164.0
2015-12-15 11:25:00,7.75,7.76,7.75,7.75,56932.0,5.9793,5.987,5.9793,5.9793,56932.0
2015-12-15 11:30:00,7.75,7.76,7.74,7.75,53172.0,5.9793,5.987,5.9716,5.9793,53172.0
2015-12-15 11:35:00,7.75,7.75,7.74,7.75,33420.0,5.9793,5.9793,5.9716,5.9793,33420.0
2015-12-15 11:40:00,7.75,7.75,7.73,7.74,62044.0,5.9793,5.9793,5.9639,5.9716,62044.0
2015-12-15 11:45:00,7.74,7.75,7.72,7.72,92052.0,5.9716,5.9793,5.9562,5.9562,92052.0
2015-12-15 11:50:00,7.73,7.73,7.69,7.72,114912.0,5.9639,5.9639,5.933,5.9562,114912.0
2015-12-15 11:55:00,7.73,7.73,7.72,7.73,97168.0,5.9639,5.9639,5.9562,5.9639,97168.0
2015-12-15 12:00:00,7.74,7.75,7.73,7.75,128188.0,5.9716,5.9793,5.9639,5.9793,128188.0
2015-12-15 12:05:00,7.74,7.76,7.74,7.76,70316.0,5.9716,5.987,5.9716,5.987,70316.0
2015-12-15 12:10:00,7.75,7.76,7.75,7.75,62696.0,5.9793,5.987,5.9793,5.9793,62696.0
2015-12-15 12:15:00,7.75,7.75,7.73,7.73,58044.0,5.9793,5.9793,5.9639,5.9639,58044.0
2015-12-15 12:20:00,7.73,7.75,7.73,7.73,59396.0,5.9639,5.9793,5.9639,5.9639,59396.0
2015-12-15 12:25:00,7.73,7.75,7.73,7.74,47452.0,5.9639,5.9793,5.9639,5.9716,47452.0
2015-12-15 12:30:00,7.74,7.75,7.74,7.75,81416.0,5.9716,5.9793,5.9716,5.9793,81416.0
2015-12-15 12:35:00,7.75,7.76,7.73,7.74,113168.0,5.9793,5.987,5.9639,5.9716,113168.0
2015-12-15 12:40:00,7.74,7.74,7.72,7.73,65936.0,5.9716,5.9716,5.9562,5.9639,65936.0
2015-12-15 12:45:00,7.73,7.73,7.73,7.73,72596.0,5.9639,5.9639,5.9639,5.9639,72596.0
2015-12-15 12:50:00,7.73,7.73,7.72,7.72,60928.0,5.9639,5.9639,5.9562,5.9562,60928.0
2015-12-15 12:55:00,7.72,7.72,7.7,7.71,71984.0,5.9562,5.9562,5.9407,5.9484,71984.0
2015-12-15 13:00:00,7.71,7.72,7.7,7.7,31428.0,5.9484,5.9562,5.9407,5.9407,31428.0
2015-12-15 13:05:00,7.71,7.71,7.7,7.7,44768.0,5.9484,5.9484,5.9407,5.9407,44768.0
2015-12-15 13:10:00,7.7,7.7,7.67,7.67,93204.0,5.9407,5.9407,5.9176,5.9176,93204.0
2015-12-15 13:15:00,7.67,7.68,7.66,7.66,32780.0,5.9176,5.9253,5.9099,5.9099,32780.0
2015-12-15 13:20:00,7.66,7.66,7.64,7.65,39872.0,5.9099,5.9099,5.8944,5.9022,39872.0
2015-12-15 13:25:00,7.66,7.66,7.63,7.64,59192.0,5.9099,5.9099,5.8867,5.8944,59192.0
2015-12-15 13:30:00,7.64,7.65,7.63,7.64,65112.0,5.8944,5.9022,5.8867,5.8944,65112.0
2015-12-15 13:35:00,7.63,7.64,7.62,7.64,170256.0,5.8867,5.8944,5.879,5.8944,170256.0
2015-12-15 13:40:00,7.64,7.66,7.63,7.65,203768.0,5.8944,5.9099,5.8867,5.9022,203768.0
2015-12-15 13:45:00,7.65,7.68,7.65,7.67,51940.0,5.9022,5.9253,5.9022,5.9176,51940.0
2015-12-15 13:50:00,7.68,7.68,7.65,7.67,81944.0,5.9253,5.9253,5.9022,5.9176,81944.0
2015-12-15 13:55:00,7.67,7.68,7.66,7.67,99748.0,5.9176,5.9253,5.9099,5.9176,99748.0
2015-12-15 14:00:00,7.67,7.67,7.66,7.66,88296.0,5.9176,5.9176,5.9099,5.9099,88296.0
2015-12-15 14:05:00,7.66,7.67,7.64,7.65,63920.0,5.9099,5.9176,5.8944,5.9022,63920.0
2015-12-15 14:10:00,7.65,7.66,7.64,7.65,90760.0,5.9022,5.9099,5.8944,5.9022,90760.0
2015-12-15 14:15:00,7.65,7.67,7.65,7.67,52572.0,5.9022,5.9176,5.9022,5.9176,52572.0
2015-12-15 14:20:00,7.66,7.68,7.66,7.68,65764.0,5.9099,5.9253,5.9099,5.9253,65764.0
2015-12-15 14:25:00,7.68,7.68,7.66,7.67,54116.0,5.9253,5.9253,5.9099,5.9176,54116.0
2015-12-15 14:30:00,7.67,7.68,7.66,7.66,97812.0,5.9176,5.9253,5.9099,5.9099,97812.0
2015-12-15 14:35:00,7.66,7.67,7.65,7.67,67740.0,5.9099,5.9176,5.9022,5.9176,67740.0
2015-12-15 14:40:00,7.67,7.67,7.65,7.65,75472.0,5.9176,5.9176,5.9022,5.9022,75472.0
2015-12-15 14:45:00,7.65,7.67,7.64,7.64,144400.0,5.9022,5.9176,5.8944,5.8944,144400.0
2015-12-15 14:50:00,7.64,7.66,7.64,7.65,127448.0,5.8944,5.9099,5.8944,5.9022,127448.0
2015-12-15 14:55:00,7.65,7.65,7.63,7.63,69984.0,5.9022,5.9022,5.8867,5.8867,69984.0
2015-12-15 15:00:00,7.63,7.64,7.63,7.63,88928.0,5.8867,5.8944,5.8867,5.8867,88928.0
2015-12-15 15:05:00,7.63,7.63,7.62,7.63,171676.0,5.8867,5.8867,5.879,5.8867,171676.0
2015-12-15 15:10:00,7.63,7.63,7.61,7.63,72832.0,5.8867,5.8867,5.8713,5.8867,72832.0
2015-12-15 15:15:00,7.62,7.64,7.62,7.64,99072.0,5.879,5.8944,5.879,5.8944,99072.0
2015-12-15 15:20:00,7.64,7.64,7.61,7.61,226840.0,5.8944,5.8944,5.8713,5.8713,226840.0
2015-12-15 15:25:00,7.62,7.63,7.61,7.62,104524.0,5.879,5.8867,5.8713,5.879,104524.0
2015-12-15 15:30:00,7.61,7.62,7.61,7.61,75824.0,5.8713,5.879,5.8713,5.8713,75824.0
2015-12-15 15:35:00,7.61,7.65,7.61,7.65,289136.0,5.8713,5.9022,5.8713,5.9022,289136.0
2015-12-15 15:40:00,7.65,7.65,7.62,7.64,187708.0,5.9022,5.9022,5.879,5.8944,187708.0
2015-12-15 15:45:00,7.64,7.66,7.63,7.65,320468.0,5.8944,5.9099,5.8867,5.9022,320468.0
2015-12-15 15:50:00,7.65,7.65,7.63,7.64,238448.0,5.9022,5.9022,5.8867,5.8944,238448.0
2015-12-15 15:55:00,7.64,7.64,7.63,7.63,342272.0,5.8944,5.8944,5.8867,5.8867,342272.0
2015-12-16 09:30:00,7.71,7.74,7.67,7.69,260084.0,5.9484,5.9716,5.9176,5.933,260084.0
2015-12-16 09:35:00,7.7,7.75,7.68,7.75,151876.0,5.9407,5.9793,5.9253,5.9793,151876.0
2015-12-16 09:40:00,7.74,7.75,7.71,7.73,260164.0,5.9716,5.9793,5.9484,5.9639,260164.0
2015-12-16 09:45:00,7.73,7.75,7.71,7.73,112312.0,5.9639,5.9793,5.9484,5.9639,112312.0
2015-12-16 09:50:00,7.73,7.74,7.71,7.71,80204.0,5.9639,5.9716,5.9484,5.9484,80204.0
2015-12-16 09:55:00,7.71,7.75,7.7,7.74,87040.0,5.9484,5.9793,5.9407,5.9716,87040.0
2015-12-16 10:00:00,7.74,7.74,7.7,7.7,89792.0,5.9716,5.9716,5.9407,5.9407,89792.0
2015-12-16 10:05:00,7.69,7.7,7.68,7.68,61412.0,5.933,5.9407,5.9253,5.9253,61412.0
2015-12-16 10:10:00,7.68,7.72,7.68,7.69,96396.0,5.9253,5.9562,5.9253,5.933,96396.0
2015-12-16 10:15:00,7.7,7.7,7.68,7.7,87428.0,5.9407,5.9407,5.9253,5.9407,87428.0
2015-12-16 10:20:00,7.7,7.71,7.69,7.71,131388.0,5.9407,5.9484,5.933,5.9484,131388.0
2015-12-16 10:25:00,7.7,7.71,7.68,7.7,119568.0,5.9407,5.9484,5.9253,5.9407,119568.0
2015-12-16 10:30:00,7.7,7.72,7.68,7.7,172196.0,5.9407,5.9562,5.9253,5.9407,172196.0
2015-12-16 10:35:00,7.69,7.69,7.68,7.69,100324.0,5.933,5.933,5.9253,5.933,100324.0
2015-12-16 10:40:00,7.68,7.71,7.68,7.7,61232.0,5.9253,5.9484,5.9253,5.9407,61232.0
2015-12-16 10:45:00,7.7,7.72,7.7,7.71,42240.0,5.9407,5.9562,5.9407,5.9484,42240.0
2015-12-16 10:50:00,7.71,7.71,7.67,7.67,53052.0,5.9484,5.9484,5.9176,5.9176,53052.0
2015-12-16 10:55:00,7.67,7.68,7.63,7.63,91148.0,5.9176,5.9253,5.8867,5.8867,91148.0
2015-12-16 11:00:00,7.63,7.65,7.62,7.64,96192.0,5.8867,5.9022,5.879,5.8944,96192.0
2015-12-16 11:05:00,7.64,7.64,7.62,7.63,149596.0,5.8944,5.8944,5.879,5.8867,149596.0
2015-12-16 11:10:00,7.62,7.62,7.6,7.62,66876.0,5.879,5.879,5.8636,5.879,66876.0
2015-12-16 11:15:00,7.62,7.64,7.62,7.62,58972.0,5.879,5.8944,5.879,5.879,58972.0
2015-12-16 11:20:00,7.62,7.62,7.61,7.62,16312.0,5.879,5.879,5.8713,5.879,16312.0
2015-12-16 11:25:00,7.62,7.63,7.6,7.6,56304.0,5.879,5.8867,5.8636,5.8636,56304.0
2015-12-16 11:30:00,7.6,7.62,7.6,7.61,22800.0,5.8636,5.879,5.8636,5.8713,22800.0
2015-12-16 11:35:00,7.61,7.66,7.61,7.65,71940.0,5.8713,5.9099,5.8713,5.9022,71940.0
2015-12-16 11:40:00,7.65,7.65,7.61,7.62,170784.0,5.9022,5.9022,5.8713,5.879,170784.0
2015-12-16 11:45:00,7.61,7.62,7.61,7.62,28308.0,5.8713,5.879,5.8713,5.879,28308.0
2015-12-16 11:50:00,7.62,7.62,7.61,7.62,15788.0,5.879,5.879,5.8713,5.879,15788.0
2015-12-16 11:55:00,7.62,7.63,7.62,7.63,35432.0,5.879,5.8867,5.879,5.8867,35432.0
2015-12-16 12:00:00,7.63,7.64,7.61,7.61,89188.0,5.8867,5.8944,5.8713,5.8713,89188.0
2015-12-16 12:05:00,7.61,7.61,7.61,7.61,14000.0,5.8713,5.8713,5.8713,5.8713,14000.0
2015-12-16 12:10:00,7.62,7.62,7.6,7.61,35260.0,5.879,5.879,5.8636,5.8713,35260.0
2015-12-16 12:15:00,7.62,7.62,7.59,7.59,24552.0,5.879,5.879,5.8559,5.8559,24552.0
2015-12-16 12:20:00,7.58,7.61,7.58,7.61,22360.0,5.8481,5.8713,5.8481,5.8713,22360.0
2015-12-16 12:25:00,7.6,7.61,7.6,7.6,21284.0,5.8636,5.8713,5.8636,5.8636,21284.0
2015-12-16 12:30:00,7.6,7.62,7.59,7.61,44924.0,5.8636,5.879,5.8559,5.8713,44924.0
2015-12-16 12:35:00,7.61,7.63,7.61,7.62,33240.0,5.8713,5.8867,5.8713,5.879,33240.0
2015-12-16 12:40:00,7.62,7.64,7.61,7.63,21208.0,5.879,5.8944,5.8713,5.8867,21208.0
2015-12-16 12:45:00,7.63,7.64,7.63,7.63,23192.0,5.8867,5.8944,5.8867,5.8867,23192.0
2015-12-16 12:50:00,7.63,7.64,7.62,7.63,25992.0,5.8867,5.8944,5.879,5.8867,25992.0
2015-12-16 12:55:00,7.63,7.63,7.62,7.63,14800.0,5.8867,5.8867,5.879,5.8867,14800.0
2015-12-16 13:00:00,7.63,7.64,7.62,7.62,63080.0,5.8867,5.8944,5.879,5.879,63080.0
2015-12-16 13:05:00,7.62,7.63,7.61,7.61,40984.0,5.879,5.8867,5.8713,5.8713,40984.0
2015-12-16 13:10:00,7.61,7.62,7.59,7.6,56136.0,5.8713,5.879,5.8559,5.8636,56136.0
2015-12-16 13:15:00,7.6,7.62,7.59,7.59,55676.0,5.8636,5.879,5.8559,5.8559,55676.0
2015-12-16 13:20:00,7.58,7.61,7.58,7.61,33024.0,5.8481,5.8713,5.8481,5.8713,33024.0
2015-12-16 13:25:00,7.62,7.62,7.59,7.59,28600.0,5.879,5.879,5.8559,5.8559,28600.0
2015-12-16 13:30:00,7.59,7.59,7.57,7.59,34456.0,5.8559,5.8559,5.8404,5.8559,34456.0
2015-12-16 13:35:00,7.59,7.59,7.56,7.57,31952.0,5.8559,5.8559,5.8327,5.8404,31952.0
2015-12-16 13:40:00,7.57,7.58,7.57,7.57,18120.0,5.8404,5.8481,5.8404,5.8404,18120.0
2015-12-16 13:45:00,7.57,7.58,7.56,7.58,94268.0,5.8404,5.8481,5.8327,5.8481,94268.0
2015-12-16 13:50:00,7.59,7.59,7.57,7.57,17908.0,5.8559,5.8559,5.8404,5.8404,17908.0
2015-12-16 13:55:00,7.57,7.61,7.57,7.59,22752.0,5.8404,5.8713,5.8404,5.8559,22752.0
2015-12-16 14:00:00,7.58,7.62,7.53,7.62,57192.0,5.8481,5.879,5.8096,5.879,57192.0
2015-12-16 14:05:00,7.61,7.62,7.58,7.62,34004.0,5.8713,5.879,5.8481,5.879,34004.0
2015-12-16 14:10:00,7.61,7.61,7.56,7.57,82456.0,5.8713,5.8713,5.8327,5.8404,82456.0
2015-12-16 14:15:00,7.56,7.6,7.55,7.58,49216.0,5.8327,5.8636,5.825,5.8481,49216.0
2015-12-16 14:20:00,7.57,7.58,7.56,7.58,60528.0,5.8404,5.8481,5.8327,5.8481,60528.0
2015-12-16 14:25:00,7.58,7.62,7.57,7.61,140796.0,5.8481,5.879,5.8404,5.8713,140796.0
2015-12-16 14:30:00,7.61,7.62,7.58,7.59,53600.0,5.8713,5.879,5.8481,5.8559,53600.0
2015-12-16 14:35:00,7.59,7.63,7.59,7.61,105256.0,5.8559,5.8867,5.8559,5.8713,105256.0
2015-12-16 14:40:00,7.61,7.63,7.61,7.61,162772.0,5.8713,5.8867,5.8713,5.8713,162772.0
2015-12-16 14:45:00,7.61,7.64,7.61,7.63,345048.0,5.8713,5.8944,5.8713,5.8867,345048.0
2015-12-16 14:50:00,7.63,7.64,7.63,7.64,85832.0,5.8867,5.8944,5.8867,5.8944,85832.0
2015-12-16 14:55:00,7.64,7.67,7.63,7.66,156516.0,5.8944,5.9176,5.8867,5.9099,156516.0
2015-12-16 15:00:00,7.66,7.66,7.64,7.65,75284.0,5.9099,5.9099,5.8944,5.9022,75284.0
2015-12-16 15:05:00,7.65,7.66,7.64,7.64,118620.0,5.9022,5.9099,5.8944,5.8944,118620.0
2015-12-16 15:10:00,7.64,7.65,7.63,7.63,87268.0,5.8944,5.9022,5.8867,5.8867,87268.0
2015-12-16 15:15:00,7.64,7.64,7.63,7.64,55260.0,5.8944,5.8944,5.8867,5.8944,55260.0
2015-12-16 15:20:00,7.64,7.65,7.64,7.65,91172.0,5.8944,5.9022,5.8944,5.9022,91172.0
2015-12-16 15:25:00,7.65,7.65,7.64,7.65,190224.0,5.9022,5.9022,5.8944,5.9022,190224.0
2015-12-16 15:30:00,7.65,7.66,7.64,7.65,163428.0,5.9022,5.9099,5.8944,5.9022,163428.0
2015-12-16 15:35:00,7.65,7.66,7.64,7.65,185852.0,5.9022,5.9099,5.8944,5.9022,185852.0
2015-12-16 15:40:00,7.65,7.65,7.64,7.65,139132.0,5.9022,5.9022,5.8944,5.9022,139132.0
2015-12-16 15:45:00,7.65,7.66,7.63,7.64,357424.0,5.9022,5.9099,5.8867,5.8944,357424.0
2015-12-16 15:50:00,7.64,7.66,7.63,7.64,326440.0,5.8944,5.9099,5.8867,5.8944,326440.0
2015-12-16 15:55:00,7.64,7.64,7.63,7.64,431508.0,5.8944,5.8944,5.8867,5.8944,431508.0
2015-12-17 09:30:00,7.64,7.68,7.53,7.54,163636.0,5.8944,5.9253,5.8096,5.8173,163636.0
2015-12-17 09:35:00,7.53,7.56,7.49,7.55,126808.0,5.8096,5.8327,5.7787,5.825,126808.0
2015-12-17 09:40:00,7.55,7.57,7.52,7.52,84604.0,5.825,5.8404,5.8019,5.8019,84604.0
2015-12-17 09:45:00,7.52,7.53,7.5,7.51,66056.0,5.8019,5.8096,5.7864,5.7941,66056.0
2015-12-17 09:50:00,7.51,7.53,7.51,7.53,76260.0,5.7941,5.8096,5.7941,5.8096,76260.0
2015-12-17 09:55:00,7.54,7.54,7.48,7.49,85720.0,5.8173,5.8173,5.771,5.7787,85720.0
2015-12-17 10:00:00,7.49,7.5,7.48,7.49,82516.0,5.7787,5.7864,5.771,5.7787,82516.0
2015-12-17 10:05:00,7.49,7.5,7.49,7.5,67292.0,5.7787,5.7864,5.7787,5.7864,67292.0
2015-12-17 10:10:00,7.5,7.51,7.48,7.51,94908.0,5.7864,5.7941,5.771,5.7941,94908.0
2015-12-17 10:15:00,7.51,7.51,7.46,7.46,95732.0,5.7941,5.7941,5.7556,5.7556,95732.0
2015-12-17 10:20:00,7.47,7.47,7.44,7.45,125696.0,5.7633,5.7633,5.7401,5.7478,125696.0
2015-12-17 10:25:00,7.46,7.49,7.46,7.48,52140.0,5.7556,5.7787,5.7556,5.771,52140.0
2015-12-17 10:30:00,7.48,7.52,7.48,7.51,131420.0,5.771,5.8019,5.771,5.7941,131420.0
2015-12-17 10:35:00,7.51,7.52,7.48,7.48,55364.0,5.7941,5.8019,5.771,5.771,55364.0
2015-12-17 10:40:00,7.48,7.49,7.45,7.46,58104.0,5.771,5.7787,5.7478,5.7556,58104.0
2015-12-17 10:45:00,7.46,7.46,7.43,7.43,104320.0,5.7556,5.7556,5.7324,5.7324,104320.0
2015-12-17 10:50:00,7.43,7.44,7.42,7.44,66044.0,5.7324,5.7401,5.7247,5.7401,66044.0
2015-12-17 10:55:00,7.45,7.46,7.45,7.45,61824.0,5.7478,5.7556,5.7478,5.7478,61824.0
2015-12-17 11:00:00,7.45,7.46,7.43,7.44,70772.0,5.7478,5.7556,5.7324,5.7401,70772.0
2015-12-17 11:05:00,7.43,7.45,7.38,7.38,126116.0,5.7324,5.7478,5.6938,5.6938,126116.0
2015-12-17 11:10:00,7.39,7.4,7.37,7.37,100476.0,5.7016,5.7093,5.6861,5.6861,100476.0
2015-12-17 11:15:00,7.37,7.37,7.34,7.35,138800.0,5.6861,5.6861,5.663,5.6707,138800.0
2015-12-17 11:20:00,7.34,7.36,7.34,7.35,70696.0,5.663,5.6784,5.663,5.6707,70696.0
2015-12-17 11:25:00,7.35,7.41,7.35,7.4,149060.0,5.6707,5.717,5.6707,5.7093,149060.0
2015-12-17 11:30:00,7.4,7.4,7.36,7.38,63336.0,5.7093,5.7093,5.6784,5.6938,63336.0
2015-12-17 11:35:00,7.39,7.43,7.38,7.41,46308.0,5.7016,5.7324,5.6938,5.717,46308.0
2015-12-17 11:40:00,7.42,7.43,7.41,7.43,43604.0,5.7247,5.7324,5.717,5.7324,43604.0
2015-12-17 11:45:00,7.43,7.46,7.43,7.45,59140.0,5.7324,5.7556,5.7324,5.7478,59140.0
2015-12-17 11:50:00,7.45,7.48,7.45,7.47,45780.0,5.7478,5.771,5.7478,5.7633,45780.0
2015-12-17 11:55:00,7.47,7.48,7.46,7.46,42424.0,5.7633,5.771,5.7556,5.7556,42424.0
2015-12-17 12:00:00,7.45,7.48,7.44,7.45,64160.0,5.7478,5.771,5.7401,5.7478,64160.0
2015-12-17 12:05:00,7.45,7.49,7.44,7.49,247516.0,5.7478,5.7787,5.7401,5.7787,247516.0
2015-12-17 12:10:00,7.49,7.49,7.46,7.47,73108.0,5.7787,5.7787,5.7556,5.7633,73108.0
2015-12-17 12:15:00,7.47,7.47,7.44,7.45,59976.0,5.7633,5.7633,5.7401,5.7478,59976.0
2015-12-17 12:20:00,7.45,7.46,7.41,7.41,102156.0,5.7478,5.7556,5.717,5.717,102156.0
2015-12-17 12:25:00,7.42,7.42,7.39,7.4,43424.0,5.7247,5.7247,5.7016,5.7093,43424.0
2015-12-17 12:30:00,7.4,7.42,7.39,7.42,20804.0,5.7093,5.7247,5.7016,5.7247,20804.0
2015-12-17 12:35:00,7.42,7.42,7.4,7.4,31704.0,5.7247,5.7247,5.7093,5.7093,31704.0
2015-12-17 12:40:00,7.4,7.41,7.39,7.4,46444.0,5.7093,5.717,5.7016,5.7093,46444.0
2015-12-17 12:45:00,7.4,7.41,7.39,7.39,42060.0,5.7093,5.717,5.7016,5.7016,42060.0
2015-12-17 12:50:00,7.39,7.41,7.39,7.4,53600.0,5.7016,5.717,5.7016,5.7093,53600.0
2015-12-17 12:55:00,7.4,7.4,7.39,7.4,48936.0,5.7093,5.7093,5.7016,5.7093,48936.0
2015-12-17 13:00:00,7.4,7.4,7.39,7.4,163768.0,5.7093,5.7093,5.7016,5.7093,163768.0
2015-12-17 13:05:00,7.4,7.41,7.4,7.41,31740.0,5.7093,5.717,5.7093,5.717,31740.0
2015-12-17 13:10:00,7.41,7.43,7.4,7.42,58344.0,5.717,5.7324,5.7093,5.7247,58344.0
2015-12-17 13:15:00,7.42,7.43,7.41,7.42,41820.0,5.7247,5.7324,5.717,5.7247,41820.0
2015-12-17 13:20:00,7.42,7.45,7.41,7.45,44732.0,5.7247,5.7478,5.717,5.7478,44732.0
2015-12-17 13:25:00,7.45,7.45,7.43,7.43,33496.0,5.7478,5.7478,5.7324,5.7324,33496.0
2015-12-17 13:30:00,7.43,7.43,7.41,7.42,55452.0,5.7324,5.7324,5.717,5.7247,55452.0
2015-12-17 13:35:00,7.42,7.42,7.39,7.39,95192.0,5.7247,5.7247,5.7016,5.7016,95192.0
2015-12-17 13:40:00,7.39,7.4,7.38,7.4,59644.0,5.7016,5.7093,5.6938,5.7093,59644.0
2015-12-17 13:45:00,7.4,7.4,7.39,7.39,46128.0,5.7093,5.7093,5.7016,5.7016,46128.0
2015-12-17 13:50:00,7.39,7.4,7.36,7.36,123868.0,5.7016,5.7093,5.6784,5.6784,123868.0
2015-12-17 13:55:00,7.36,7.36,7.35,7.36,87200.0,5.6784,5.6784,5.6707,5.6784,87200.0
2015-12-17 14:00:00,7.36,7.39,7.35,7.39,160488.0,5.6784,5.7016,5.6707,5.7016,160488.0
2015-12-17 14:05:00,7.39,7.39,7.37,7.37,78680.0,5.7016,5.7016,5.6861,5.6861,78680.0
2015-12-17 14:10:00,7.37,7.38,7.36,7.37,73412.0,5.6861,5.6938,5.6784,5.6861,73412.0
2015-12-17 14:15:00,7.37,7.37,7.33,7.34,198940.0,5.6861,5.6861,5.6553,5.663,198940.0
2015-12-17 14:20:00,7.34,7.34,7.33,7.33,69792.0,5.663,5.663,5.6553,5.6553,69792.0
2015-12-17 14:25:00,7.33,7.34,7.31,7.31,95908.0,5.6553,5.663,5.6398,5.6398,95908.0
2015-12-17 14:30:00,7.31,7.31,7.3,7.31,100820.0,5.6398,5.6398,5.6321,5.6398,100820.0
2015-12-17 14:35:00,7.31,7.31,7.27,7.28,208640.0,5.6398,5.6398,5.609,5.6167,208640.0
2015-12-17 14:40:00,7.28,7.3,7.27,7.29,123772.0,5.6167,5.6321,5.609,5.6244,123772.0
2015-12-17 14:45:00,7.29,7.31,7.28,7.29,73300.0,5.6244,5.6398,5.6167,5.6244,73300.0
2015-12-17 14:50:00,7.28,7.3,7.28,7.3,52928.0,5.6167,5.6321,5.6167,5.6321,52928.0
2015-12-17 14:55:00,7.3,7.34,7.3,7.33,81864.0,5.6321,5.663,5.6321,5.6553,81864.0
2015-12-17 15:00:00,7.33,7.35,7.33,7.34,67376.0,5.6553,5.6707,5.6553,5.663,67376.0
2015-12-17 15:05:00,7.34,7.35,7.33,7.34,107540.0,5.663,5.6707,5.6553,5.663,107540.0
2015-12-17 15:10:00,7.34,7.36,7.31,7.31,139984.0,5.663,5.6784,5.6398,5.6398,139984.0
2015-12-17 15:15:00,7.31,7.31,7.29,7.3,98596.0,5.6398,5.6398,5.6244,5.6321,98596.0
2015-12-17 15:20:00,7.3,7.3,7.28,7.29,255304.0,5.6321,5.6321,5.6167,5.6244,255304.0
2015-12-17 15:25:00,7.29,7.3,7.29,7.3,137056.0,5.6244,5.6321,5.6244,5.6321,137056.0
2015-12-17 15:30:00,7.3,7.3,7.28,7.29,141304.0,5.6321,5.6321,5.6167,5.6244,141304.0
2015-12-17 15:35:00,7.3,7.3,7.28,7.28,176828.0,5.6321,5.6321,5.6167,5.6167,176828.0
2015-12-17 15:40:00,7.28,7.3,7.27,7.28,189188.0,5.6167,5.6321,5.609,5.6167,189188.0
2015-12-17 15:45:00,7.28,7.3,7.28,7.29,208432.0,5.6167,5.6321,5.6167,5.6244,208432.0
2015-12-17 15:50:00,7.28,7.29,7.28,7.28,293944.0,5.6167,5.6244,5.6167,5.6167,293944.0
2015-12-17 15:55:00,7.28,7.28,7.26,7.26,336580.0,5.6167,5.6167,5.6013,5.6013,336580.0
2015-12-18 09:30:00,7.23,7.24,7.05,7.09,652416.0,5.5781,5.5858,5.4392,5.4701,652416.0
2015-12-18 09:35:00,7.09,7.13,7.07,7.09,222788.0,5.4701,5.501,5.4547,5.4701,222788.0
2015-12-18 09:40:00,7.09,7.11,7.0,7.01,328192.0,5.4701,5.4855,5.4007,5.4084,328192.0
2015-12-18 09:45:00,7.02,7.05,6.98,7.04,378588.0,5.4161,5.4392,5.3852,5.4315,378588.0
2015-12-18 09:50:00,7.04,7.08,7.02,7.04,211904.0,5.4315,5.4624,5.4161,5.4315,211904.0
2015-12-18 09:55:00,7.04,7.07,7.04,7.05,166372.0,5.4315,5.4547,5.4315,5.4392,166372.0
2015-12-18 10:00:00,7.05,7.05,7.02,7.04,162792.0,5.4392,5.4392,5.4161,5.4315,162792.0
2015-12-18 10:05:00,7.04,7.09,7.02,7.05,352660.0,5.4315,5.4701,5.4161,5.4392,352660.0
2015-12-18 10:10:00,7.05,7.06,7.03,7.03,156712.0,5.4392,5.447,5.4238,5.4238,156712.0
2015-12-18 10:15:00,7.03,7.07,7.03,7.06,138880.0,5.4238,5.4547,5.4238,5.447,138880.0
2015-12-18 10:20:00,7.06,7.12,7.05,7.1,182232.0,5.447,5.4932,5.4392,5.4778,182232.0
2015-12-18 10:25:00,7.1,7.14,7.09,7.09,156780.0,5.4778,5.5087,5.4701,5.4701,156780.0
2015-12-18 10:30:00,7.09,7.11,7.04,7.1,178240.0,5.4701,5.4855,5.4315,5.4778,178240.0
2015-12-18 10:35:00,7.1,7.11,7.07,7.07,268092.0,5.4778,5.4855,5.4547,5.4547,268092.0
2015-12-18 10:40:00,7.07,7.1,7.05,7.09,186016.0,5.4547,5.4778,5.4392,5.4701,186016.0
2015-12-18 10:45:00,7.09,7.13,7.08,7.12,130520.0,5.4701,5.501,5.4624,5.4932,130520.0
2015-12-18 10:50:00,7.12,7.16,7.12,7.15,135252.0,5.4932,5.5241,5.4932,5.5164,135252.0
2015-12-18 10:55:00,7.15,7.16,7.13,7.15,90324.0,5.5164,5.5241,5.501,5.5164,90324.0
2015-12-18 11:00:00,7.15,7.15,7.1,7.13,154368.0,5.5164,5.5164,5.4778,5.501,154368.0
2015-12-18 11:05:00,7.13,7.13,7.12,7.12,48352.0,5.501,5.501,5.4932,5.4932,48352.0
2015-12-18 11:10:00,7.12,7.13,7.1,7.11,146692.0,5.4932,5.501,5.4778,5.4855,146692.0
2015-12-18 11:15:00,7.11,7.11,7.09,7.11,80224.0,5.4855,5.4855,5.4701,5.4855,80224.0
2015-12-18 11:20:00,7.11,7.12,7.09,7.1,96020.0,5.4855,5.4932,5.4701,5.4778,96020.0
2015-12-18 11:25:00,7.1,7.11,7.09,7.1,68324.0,5.4778,5.4855,5.4701,5.4778,68324.0
2015-12-18 11:30:00,7.1,7.1,7.08,7.08,70956.0,5.4778,5.4778,5.4624,5.4624,70956.0
2015-12-18 11:35:00,7.08,7.11,7.08,7.1,87768.0,5.4624,5.4855,5.4624,5.4778,87768.0
2015-12-18 11:40:00,7.11,7.11,7.08,7.11,109620.0,5.4855,5.4855,5.4624,5.4855,109620.0
2015-12-18 11:45:00,7.11,7.13,7.11,7.13,96292.0,5.4855,5.501,5.4855,5.501,96292.0
2015-12-18 11:50:00,7.12,7.13,7.1,7.1,86868.0,5.4932,5.501,5.4778,5.4778,86868.0
2015-12-18 11:55:00,7.1,7.11,7.09,7.1,90068.0,5.4778,5.4855,5.4701,5.4778,90068.0
2015-12-18 12:00:00,7.1,7.1,7.08,7.09,112700.0,5.4778,5.4778,5.4624,5.4701,112700.0
2015-12-18 12:05:00,7.09,7.09,7.07,7.08,81348.0,5.4701,5.4701,5.4547,5.4624,81348.0
2015-12-18 12:10:00,7.08,7.11,7.07,7.09,131756.0,5.4624,5.4855,5.4547,5.4701,131756.0
2015-12-18 12:15:00,7.09,7.13,7.08,7.1,101624.0,5.4701,5.501,5.4624,5.4778,101624.0
2015-12-18 12:20:00,7.1,7.11,7.07,7.08,76152.0,5.4778,5.4855,5.4547,5.4624,76152.0
2015-12-18 12:25:00,7.08,7.1,7.08,7.08,60532.0,5.4624,5.4778,5.4624,5.4624,60532.0
2015-12-18 12:30:00,7.09,7.1,7.06,7.09,139816.0,5.4701,5.4778,5.447,5.4701,139816.0
2015-12-18 12:35:00,7.08,7.09,7.07,7.08,73196.0,5.4624,5.4701,5.4547,5.4624,73196.0
2015-12-18 12:40:00,7.08,7.11,7.08,7.09,107004.0,5.4624,5.4855,5.4624,5.4701,107004.0
2015-12-18 12:45:00,7.1,7.11,7.09,7.1,81700.0,5.4778,5.4855,5.4701,5.4778,81700.0
2015-12-18 12:50:00,7.11,7.11,7.07,7.08,117832.0,5.4855,5.4855,5.4547,5.4624,117832.0
2015-12-18 12:55:00,7.08,7.1,7.07,7.08,143104.0,5.4624,5.4778,5.4547,5.4624,143104.0
2015-12-18 13:00:00,7.08,7.1,7.07,7.09,144752.0,5.4624,5.4778,5.4547,5.4701,144752.0
2015-12-18 13:05:00,7.1,7.13,7.09,7.1,69216.0,5.4778,5.501,5.4701,5.4778,69216.0
2015-12-18 13:10:00,7.1,7.12,7.1,7.11,93164.0,5.4778,5.4932,5.4778,5.4855,93164.0
2015-12-18 13:15:00,7.11,7.11,7.09,7.1,72176.0,5.4855,5.4855,5.4701,5.4778,72176.0
2015-12-18 13:20:00,7.1,7.1,7.07,7.1,210156.0,5.4778,5.4778,5.4547,5.4778,210156.0
2015-12-18 13:25:00,7.1,7.11,7.08,7.08,104516.0,5.4778,5.4855,5.4624,5.4624,104516.0
2015-12-18 13:30:00,7.08,7.11,7.07,7.1,118216.0,5.4624,5.4855,5.4547,5.4778,118216.0
2015-12-18 13:35:00,7.09,7.11,7.08,7.1,93464.0,5.4701,5.4855,5.4624,5.4778,93464.0
2015-12-18 13:40:00,7.1,7.12,7.09,7.11,55592.0,5.4778,5.4932,5.4701,5.4855,55592.0
2015-12-18 13:45:00,7.11,7.13,7.09,7.1,135980.0,5.4855,5.501,5.4701,5.4778,135980.0
2015-12-18 13:50:00,7.1,7.12,7.09,7.11,152400.0,5.4778,5.4932,5.4701,5.4855,152400.0
2015-12-18 13:55:00,7.11,7.16,7.11,7.15,152568.0,5.4855,5.5241,5.4855,5.5164,152568.0
2015-12-18 14:00:00,7.15,7.16,7.14,7.15,122204.0,5.5164,5.5241,5.5087,5.5164,122204.0
2015-12-18 14:05:00,7.15,7.17,7.14,7.17,78640.0,5.5164,5.5318,5.5087,5.5318,78640.0
2015-12-18 14:10:00,7.17,7.18,7.16,7.17,103204.0,5.5318,5.5395,5.5241,5.5318,103204.0
2015-12-18 14:15:00,7.17,7.17,7.14,7.14,132416.0,5.5318,5.5318,5.5087,5.5087,132416.0
2015-12-18 14:20:00,7.14,7.16,7.14,7.15,88452.0,5.5087,5.5241,5.5087,5.5164,88452.0
2015-12-18 14:25:00,7.15,7.17,7.15,7.16,124556.0,5.5164,5.5318,5.5164,5.5241,124556.0
2015-12-18 14:30:00,7.16,7.17,7.14,7.15,152804.0,5.5241,5.5318,5.5087,5.5164,152804.0
2015-12-18 14:35:00,7.15,7.16,7.12,7.12,167112.0,5.5164,5.5241,5.4932,5.4932,167112.0
2015-12-18 14:40:00,7.12,7.12,7.1,7.11,137432.0,5.4932,5.4932,5.4778,5.4855,137432.0
2015-12-18 14:45:00,7.11,7.12,7.09,7.1,103556.0,5.4855,5.4932,5.4701,5.4778,103556.0
2015-12-18 14:50:00,7.1,7.11,7.09,7.09,135236.0,5.4778,5.4855,5.4701,5.4701,135236.0
2015-12-18 14:55:00,7.09,7.11,7.09,7.1,129028.0,5.4701,5.4855,5.4701,5.4778,129028.0
2015-12-18 15:00:00,7.1,7.11,7.09,7.09,106936.0,5.4778,5.4855,5.4701,5.4701,106936.0
2015-12-18 15:05:00,7.1,7.11,7.09,7.1,123964.0,5.4778,5.4855,5.4701,5.4778,123964.0
2015-12-18 15:10:00,7.1,7.11,7.09,7.1,111844.0,5.4778,5.4855,5.4701,5.4778,111844.0
2015-12-18 15:15:00,7.1,7.1,7.09,7.09,96748.0,5.4778,5.4778,5.4701,5.4701,96748.0
2015-12-18 15:20:00,7.09,7.1,7.08,7.08,307248.0,5.4701,5.4778,5.4624,5.4624,307248.0
2015-12-18 15:25:00,7.08,7.11,7.08,7.11,139212.0,5.4624,5.4855,5.4624,5.4855,139212.0
2015-12-18 15:30:00,7.11,7.11,7.09,7.1,202228.0,5.4855,5.4855,5.4701,5.4778,202228.0
2015-12-18 15:35:00,7.1,7.1,7.07,7.07,225288.0,5.4778,5.4778,5.4547,5.4547,225288.0
2015-12-18 15:40:00,7.08,7.1,7.08,7.09,228236.0,5.4624,5.4778,5.4624,5.4701,228236.0
2015-12-18 15:45:00,7.09,7.12,7.08,7.11,403776.0,5.4701,5.4932,5.4624,5.4855,403776.0
2015-12-18 15:50:00,7.11,7.12,7.11,7.12,501736.0,5.4855,5.4932,5.4855,5.4932,501736.0
2015-12-18 15:55:00,7.12,7.17,7.12,7.16,1952180.0,5.4932,5.5318,5.4932,5.5241,1952180.0
2015-12-21 09:30:00,7.13,7.15,7.1,7.11,223772.0,5.501,5.5164,5.4778,5.4855,223772.0
2015-12-21 09:35:00,7.11,7.11,7.08,7.08,158908.0,5.4855,5.4855,5.4624,5.4624,158908.0
2015-12-21 09:40:00,7.08,7.1,7.01,7.05,210424.0,5.4624,5.4778,5.4084,5.4392,210424.0
2015-12-21 09:45:00,7.05,7.12,7.04,7.12,135124.0,5.4392,5.4932,5.4315,5.4932,135124.0
2015-12-21 09:50:00,7.12,7.16,7.12,7.14,266036.0,5.4932,5.5241,5.4932,5.5087,266036.0
2015-12-21 09:55:00,7.13,7.19,7.13,7.18,175000.0,5.501,5.5473,5.501,5.5395,175000.0
2015-12-21 10:00:00,7.18,7.28,7.18,7.25,375588.0,5.5395,5.6167,5.5395,5.5935,375588.0
2015-12-21 10:05:00,7.25,7.26,7.21,7.21,242076.0,5.5935,5.6013,5.5627,5.5627,242076.0
2015-12-21 10:10:00,7.21,7.25,7.21,7.24,282544.0,5.5627,5.5935,5.5627,5.5858,282544.0
2015-12-21 10:15:00,7.23,7.24,7.21,7.22,108892.0,5.5781,5.5858,5.5627,5.5704,108892.0
2015-12-21 10:20:00,7.22,7.26,7.21,7.24,274316.0,5.5704,5.6013,5.5627,5.5858,274316.0
2015-12-21 10:25:00,7.24,7.24,7.22,7.22,133036.0,5.5858,5.5858,5.5704,5.5704,133036.0
2015-12-21 10:30:00,7.22,7.24,7.21,7.22,136808.0,5.5704,5.5858,5.5627,5.5704,136808.0
2015-12-21 10:35:00,7.22,7.23,7.22,7.23,135672.0,5.5704,5.5781,5.5704,5.5781,135672.0
2015-12-21 10:40:00,7.23,7.25,7.21,7.24,69496.0,5.5781,5.5935,5.5627,5.5858,69496.0
2015-12-21 10:45:00,7.24,7.24,7.22,7.22,105088.0,5.5858,5.5858,5.5704,5.5704,105088.0
2015-12-21 10:50:00,7.22,7.22,7.2,7.21,123480.0,5.5704,5.5704,5.555,5.5627,123480.0
2015-12-21 10:55:00,7.21,7.25,7.2,7.25,125480.0,5.5627,5.5935,5.555,5.5935,125480.0
2015-12-21 11:00:00,7.25,7.25,7.23,7.23,161388.0,5.5935,5.5935,5.5781,5.5781,161388.0
2015-12-21 11:05:00,7.23,7.23,7.2,7.21,187260.0,5.5781,5.5781,5.555,5.5627,187260.0
2015-12-21 11:10:00,7.21,7.21,7.18,7.18,94288.0,5.5627,5.5627,5.5395,5.5395,94288.0
2015-12-21 11:15:00,7.18,7.22,7.18,7.22,148340.0,5.5395,5.5704,5.5395,5.5704,148340.0
2015-12-21 11:20:00,7.22,7.23,7.21,7.21,99780.0,5.5704,5.5781,5.5627,5.5627,99780.0
2015-12-21 11:25:00,7.21,7.22,7.21,7.22,137096.0,5.5627,5.5704,5.5627,5.5704,137096.0
2015-12-21 11:30:00,7.22,7.22,7.21,7.22,119248.0,5.5704,5.5704,5.5627,5.5704,119248.0
2015-12-21 11:35:00,7.22,7.23,7.21,7.21,199284.0,5.5704,5.5781,5.5627,5.5627,199284.0
2015-12-21 11:40:00,7.21,7.22,7.21,7.22,129280.0,5.5627,5.5704,5.5627,5.5704,129280.0
2015-12-21 11:45:00,7.22,7.24,7.22,7.23,164428.0,5.5704,5.5858,5.5704,5.5781,164428.0
2015-12-21 11:50:00,7.23,7.24,7.22,7.23,74376.0,5.5781,5.5858,5.5704,5.5781,74376.0
2015-12-21 11:55:00,7.23,7.24,7.22,7.23,75720.0,5.5781,5.5858,5.5704,5.5781,75720.0
2015-12-21 12:00:00,7.23,7.23,7.22,7.23,116320.0,5.5781,5.5781,5.5704,5.5781,116320.0
2015-12-21 12:05:00,7.23,7.24,7.22,7.23,64212.0,5.5781,5.5858,5.5704,5.5781,64212.0
2015-12-21 12:10:00,7.23,7.23,7.22,7.22,58036.0,5.5781,5.5781,5.5704,5.5704,58036.0
2015-12-21 12:15:00,7.22,7.23,7.16,7.17,106044.0,5.5704,5.5781,5.5241,5.5318,106044.0
2015-12-21 12:20:00,7.17,7.18,7.16,7.17,53252.0,5.5318,5.5395,5.5241,5.5318,53252.0
2015-12-21 12:25:00,7.17,7.18,7.16,7.18,94636.0,5.5318,5.5395,5.5241,5.5395,94636.0
2015-12-21 12:30:00,7.18,7.18,7.17,7.18,80132.0,5.5395,5.5395,5.5318,5.5395,80132.0
2015-12-21 12:35:00,7.18,7.18,7.17,7.17,124488.0,5.5395,5.5395,5.5318,5.5318,124488.0
2015-12-21 12:40:00,7.17,7.17,7.14,7.14,115572.0,5.5318,5.5318,5.5087,5.5087,115572.0
2015-12-21 12:45:00,7.14,7.15,7.14,7.15,131840.0,5.5087,5.5164,5.5087,5.5164,131840.0
2015-12-21 12:50:00,7.15,7.16,7.15,7.16,248012.0,5.5164,5.5241,5.5164,5.5241,248012.0
2015-12-21 12:55:00,7.15,7.17,7.15,7.16,42064.0,5.5164,5.5318,5.5164,5.5241,42064.0
2015-12-21 13:00:00,7.16,7.18,7.15,7.18,146304.0,5.5241,5.5395,5.5164,5.5395,146304.0
2015-12-21 13:05:00,7.18,7.19,7.18,7.19,77312.0,5.5395,5.5473,5.5395,5.5473,77312.0
2015-12-21 13:10:00,7.19,7.19,7.17,7.18,123080.0,5.5473,5.5473,5.5318,5.5395,123080.0
2015-12-21 13:15:00,7.17,7.17,7.16,7.16,111780.0,5.5318,5.5318,5.5241,5.5241,111780.0
2015-12-21 13:20:00,7.16,7.18,7.16,7.18,80736.0,5.5241,5.5395,5.5241,5.5395,80736.0
2015-12-21 13:25:00,7.17,7.2,7.17,7.17,130760.0,5.5318,5.555,5.5318,5.5318,130760.0
2015-12-21 13:30:00,7.17,7.18,7.17,7.18,61468.0,5.5318,5.5395,5.5318,5.5395,61468.0
2015-12-21 13:35:00,7.18,7.18,7.18,7.18,66784.0,5.5395,5.5395,5.5395,5.5395,66784.0
2015-12-21 13:40:00,7.18,7.18,7.17,7.18,119636.0,5.5395,5.5395,5.5318,5.5395,119636.0
2015-12-21 13:45:00,7.18,7.2,7.18,7.2,82476.0,5.5395,5.555,5.5395,5.555,82476.0
2015-12-21 13:50:00,7.2,7.2,7.2,7.2,68444.0,5.555,5.555,5.555,5.555,68444.0
2015-12-21 13:55:00,7.2,7.21,7.2,7.2,82520.0,5.555,5.5627,5.555,5.555,82520.0
2015-12-21 14:00:00,7.2,7.21,7.19,7.2,77812.0,5.555,5.5627,5.5473,5.555,77812.0
2015-12-21 14:05:00,7.2,7.2,7.19,7.19,54920.0,5.555,5.555,5.5473,5.5473,54920.0
2015-12-21 14:10:00,7.19,7.2,7.18,7.18,83348.0,5.5473,5.555,5.5395,5.5395,83348.0
2015-12-21 14:15:00,7.18,7.19,7.17,7.17,114032.0,5.5395,5.5473,5.5318,5.5318,114032.0
2015-12-21 14:20:00,7.17,7.17,7.16,7.17,197904.0,5.5318,5.5318,5.5241,5.5318,197904.0
2015-12-21 14:25:00,7.17,7.2,7.17,7.2,291372.0,5.5318,5.555,5.5318,5.555,291372.0
2015-12-21 14:30:00,7.2,7.22,7.19,7.21,206036.0,5.555,5.5704,5.5473,5.5627,206036.0
2015-12-21 14:35:00,7.21,7.21,7.19,7.2,116716.0,5.5627,5.5627,5.5473,5.555,116716.0
2015-12-21 14:40:00,7.2,7.2,7.18,7.18,127028.0,5.555,5.555,5.5395,5.5395,127028.0
2015-12-21 14:45:00,7.18,7.18,7.17,7.17,101900.0,5.5395,5.5395,5.5318,5.5318,101900.0
2015-12-21 14:50:00,7.16,7.17,7.16,7.17,186820.0,5.5241,5.5318,5.5241,5.5318,186820.0
2015-12-21 14:55:00,7.17,7.18,7.16,7.18,91228.0,5.5318,5.5395,5.5241,5.5395,91228.0
2015-12-21 15:00:00,7.17,7.18,7.17,7.18,93592.0,5.5318,5.5395,5.5318,5.5395,93592.0
2015-12-21 15:05:00,7.18,7.18,7.17,7.17,292304.0,5.5395,5.5395,5.5318,5.5318,292304.0
2015-12-21 15:10:00,7.17,7.17,7.15,7.15,118676.0,5.5318,5.5318,5.5164,5.5164,118676.0
2015-12-21 15:15:00,7.15,7.16,7.15,7.16,156580.0,5.5164,5.5241,5.5164,5.5241,156580.0
2015-12-21 15:20:00,7.16,7.16,7.15,7.15,242196.0,5.5241,5.5241,5.5164,5.5164,242196.0
2015-12-21 15:25:00,7.15,7.16,7.15,7.15,142244.0,5.5164,5.5241,5.5164,5.5164,142244.0
2015-12-21 15:30:00,7.15,7.17,7.15,7.16,138680.0,5.5164,5.5318,5.5164,5.5241,138680.0
2015-12-21 15:35:00,7.16,7.17,7.15,7.16,185892.0,5.5241,5.5318,5.5164,5.5241,185892.0
2015-12-21 15:40:00,7.16,7.19,7.16,7.19,306276.0,5.5241,5.5473,5.5241,5.5473,306276.0
2015-12-21 15:45:00,7.19,7.19,7.17,7.17,263756.0,5.5473,5.5473,5.5318,5.5318,263756.0
2015-12-21 15:50:00,7.17,7.2,7.17,7.19,309404.0,5.5318,5.555,5.5318,5.5473,309404.0
2015-12-21 15:55:00,7.19,7.2,7.18,7.19,675256.0,5.5473,5.555,5.5395,5.5473,675256.0
2015-12-22 09:30:00,7.23,7.23,7.19,7.2,149336.0,5.5781,5.5781,5.5473,5.555,149336.0
2015-12-22 09:35:00,7.2,7.21,7.17,7.18,107604.0,5.555,5.5627,5.5318,5.5395,107604.0
2015-12-22 09:40:00,7.18,7.2,7.16,7.2,123660.0,5.5395,5.555,5.5241,5.555,123660.0
2015-12-22 09:45:00,7.19,7.22,7.18,7.22,181904.0,5.5473,5.5704,5.5395,5.5704,181904.0
2015-12-22 09:50:00,7.21,7.21,7.18,7.18,128192.0,5.5627,5.5627,5.5395,5.5395,128192.0
2015-12-22 09:55:00,7.18,7.18,7.15,7.15,89572.0,5.5395,5.5395,5.5164,5.5164,89572.0
2015-12-22 10:00:00,7.15,7.18,7.15,7.16,99964.0,5.5164,5.5395,5.5164,5.5241,99964.0
2015-12-22 10:05:00,7.16,7.17,7.13,7.17,279032.0,5.5241,5.5318,5.501,5.5318,279032.0
2015-12-22 10:10:00,7.17,7.18,7.15,7.16,180680.0,5.5318,5.5395,5.5164,5.5241,180680.0
2015-12-22 10:15:00,7.16,7.17,7.14,7.15,42424.0,5.5241,5.5318,5.5087,5.5164,42424.0
2015-12-22 10:20:00,7.15,7.16,7.14,7.15,101840.0,5.5164,5.5241,5.5087,5.5164,101840.0
2015-12-22 10:25:00,7.14,7.15,7.14,7.14,92512.0,5.5087,5.5164,5.5087,5.5087,92512.0
2015-12-22 10:30:00,7.14,7.15,7.14,7.14,406140.0,5.5087,5.5164,5.5087,5.5087,406140.0
2015-12-22 10:35:00,7.14,7.14,7.13,7.14,115472.0,5.5087,5.5087,5.501,5.5087,115472.0
2015-12-22 10:40:00,7.14,7.15,7.13,7.13,48196.0,5.5087,5.5164,5.501,5.501,48196.0
2015-12-22 10:45:00,7.13,7.13,7.12,7.13,67164.0,5.501,5.501,5.4932,5.501,67164.0
2015-12-22 10:50:00,7.12,7.12,7.11,7.12,65696.0,5.4932,5.4932,5.4855,5.4932,65696.0
2015-12-22 10:55:00,7.12,7.12,7.1,7.11,69876.0,5.4932,5.4932,5.4778,5.4855,69876.0
2015-12-22 11:00:00,7.11,7.11,7.1,7.11,90588.0,5.4855,5.4855,5.4778,5.4855,90588.0
2015-12-22 11:05:00,7.1,7.1,7.09,7.1,105912.0,5.4778,5.4778,5.4701,5.4778,105912.0
2015-12-22 11:10:00,7.1,7.1,7.09,7.09,86552.0,5.4778,5.4778,5.4701,5.4701,86552.0
2015-12-22 11:15:00,7.09,7.09,7.08,7.08,126152.0,5.4701,5.4701,5.4624,5.4624,126152.0
2015-12-22 11:20:00,7.08,7.08,7.06,7.06,99616.0,5.4624,5.4624,5.447,5.447,99616.0
2015-12-22 11:25:00,7.06,7.07,7.06,7.06,235896.0,5.447,5.4547,5.447,5.447,235896.0
2015-12-22 11:30:00,7.06,7.08,7.06,7.06,95136.0,5.447,5.4624,5.447,5.447,95136.0
2015-12-22 11:35:00,7.06,7.09,7.04,7.08,116968.0,5.447,5.4701,5.4315,5.4624,116968.0
2015-12-22 11:40:00,7.08,7.1,7.06,7.06,100616.0,5.4624,5.4778,5.447,5.447,100616.0
2015-12-22 11:45:00,7.07,7.09,7.06,7.07,106220.0,5.4547,5.4701,5.447,5.4547,106220.0
2015-12-22 11:50:00,7.07,7.07,7.04,7.06,92284.0,5.4547,5.4547,5.4315,5.447,92284.0
2015-12-22 11:55:00,7.06,7.09,7.06,7.09,141660.0,5.447,5.4701,5.447,5.4701,141660.0
2015-12-22 12:00:00,7.09,7.09,7.06,7.06,95588.0,5.4701,5.4701,5.447,5.447,95588.0
2015-12-22 12:05:00,7.06,7.07,7.05,7.06,100576.0,5.447,5.4547,5.4392,5.447,100576.0
2015-12-22 12:10:00,7.06,7.07,7.06,7.06,107700.0,5.447,5.4547,5.447,5.447,107700.0
2015-12-22 12:15:00,7.06,7.07,7.06,7.06,76616.0,5.447,5.4547,5.447,5.447,76616.0
2015-12-22 12:20:00,7.06,7.06,7.05,7.06,51168.0,5.447,5.447,5.4392,5.447,51168.0
2015-12-22 12:25:00,7.06,7.09,7.06,7.09,59728.0,5.447,5.4701,5.447,5.4701,59728.0
2015-12-22 12:30:00,7.09,7.09,7.09,7.09,20928.0,5.4701,5.4701,5.4701,5.4701,20928.0
2015-12-22 12:35:00,7.09,7.11,7.09,7.1,134576.0,5.4701,5.4855,5.4701,5.4778,134576.0
2015-12-22 12:40:00,7.1,7.1,7.1,7.1,28108.0,5.4778,5.4778,5.4778,5.4778,28108.0
2015-12-22 12:45:00,7.09,7.09,7.08,7.08,66032.0,5.4701,5.4701,5.4624,5.4624,66032.0
2015-12-22 12:50:00,7.08,7.09,7.08,7.09,48420.0,5.4624,5.4701,5.4624,5.4701,48420.0
2015-12-22 12:55:00,7.09,7.09,7.09,7.09,64472.0,5.4701,5.4701,5.4701,5.4701,64472.0
2015-12-22 13:00:00,7.09,7.12,7.09,7.12,53840.0,5.4701,5.4932,5.4701,5.4932,53840.0
2015-12-22 13:05:00,7.12,7.12,7.11,7.11,26832.0,5.4932,5.4932,5.4855,5.4855,26832.0
2015-12-22 13:10:00,7.11,7.11,7.1,7.11,262152.0,5.4855,5.4855,5.4778,5.4855,262152.0
2015-12-22 13:15:00,7.11,7.12,7.11,7.11,56812.0,5.4855,5.4932,5.4855,5.4855,56812.0
2015-12-22 13:20:00,7.11,7.14,7.11,7.14,74212.0,5.4855,5.5087,5.4855,5.5087,74212.0
2015-12-22 13:25:00,7.13,7.16,7.13,7.15,55672.0,5.501,5.5241,5.501,5.5164,55672.0
2015-12-22 13:30:00,7.15,7.15,7.13,7.13,93408.0,5.5164,5.5164,5.501,5.501,93408.0
2015-12-22 13:35:00,7.13,7.15,7.12,7.14,74776.0,5.501,5.5164,5.4932,5.5087,74776.0
2015-12-22 13:40:00,7.14,7.14,7.13,7.13,46616.0,5.5087,5.5087,5.501,5.501,46616.0
2015-12-22 13:45:00,7.13,7.16,7.13,7.16,93828.0,5.501,5.5241,5.501,5.5241,93828.0
2015-12-22 13:50:00,7.15,7.15,7.15,7.15,56960.0,5.5164,5.5164,5.5164,5.5164,56960.0
2015-12-22 13:55:00,7.15,7.15,7.13,7.14,84320.0,5.5164,5.5164,5.501,5.5087,84320.0
2015-12-22 14:00:00,7.14,7.15,7.14,7.14,51532.0,5.5087,5.5164,5.5087,5.5087,51532.0
2015-12-22 14:05:00,7.14,7.14,7.13,7.13,102988.0,5.5087,5.5087,5.501,5.501,102988.0
2015-12-22 14:10:00,7.13,7.14,7.13,7.13,143040.0,5.501,5.5087,5.501,5.501,143040.0
2015-12-22 14:15:00,7.13,7.14,7.12,7.14,101992.0,5.501,5.5087,5.4932,5.5087,101992.0
2015-12-22 14:20:00,7.14,7.16,7.14,7.16,71932.0,5.5087,5.5241,5.5087,5.5241,71932.0
2015-12-22 14:25:00,7.16,7.17,7.16,7.16,69216.0,5.5241,5.5318,5.5241,5.5241,69216.0
2015-12-22 14:30:00,7.16,7.16,7.15,7.15,68264.0,5.5241,5.5241,5.5164,5.5164,68264.0
2015-12-22 14:35:00,7.15,7.16,7.14,7.14,84716.0,5.5164,5.5241,5.5087,5.5087,84716.0
2015-12-22 14:40:00,7.14,7.15,7.13,7.14,113552.0,5.5087,5.5164,5.501,5.5087,113552.0
2015-12-22 14:45:00,7.14,7.14,7.11,7.12,214812.0,5.5087,5.5087,5.4855,5.4932,214812.0
2015-12-22 14:50:00,7.12,7.13,7.11,7.12,196820.0,5.4932,5.501,5.4855,5.4932,196820.0
2015-12-22 14:55:00,7.12,7.14,7.12,7.14,246228.0,5.4932,5.5087,5.4932,5.5087,246228.0
2015-12-22 15:00:00,7.14,7.14,7.13,7.13,87156.0,5.5087,5.5087,5.501,5.501,87156.0
2015-12-22 15:05:00,7.13,7.14,7.12,7.12,153260.0,5.501,5.5087,5.4932,5.4932,153260.0
2015-12-22 15:10:00,7.13,7.13,7.12,7.13,209032.0,5.501,5.501,5.4932,5.501,209032.0
2015-12-22 15:15:00,7.13,7.13,7.12,7.13,212408.0,5.501,5.501,5.4932,5.501,212408.0
2015-12-22 15:20:00,7.13,7.13,7.11,7.12,182952.0,5.501,5.501,5.4855,5.4932,182952.0
2015-12-22 15:25:00,7.12,7.12,7.09,7.11,269992.0,5.4932,5.4932,5.4701,5.4855,269992.0
2015-12-22 15:30:00,7.11,7.11,7.11,7.11,354540.0,5.4855,5.4855,5.4855,5.4855,354540.0
2015-12-22 15:35:00,7.11,7.12,7.11,7.11,204736.0,5.4855,5.4932,5.4855,5.4855,204736.0
2015-12-22 15:40:00,7.11,7.12,7.11,7.11,231580.0,5.4855,5.4932,5.4855,5.4855,231580.0
2015-12-22 15:45:00,7.12,7.12,7.11,7.12,330540.0,5.4932,5.4932,5.4855,5.4932,330540.0
2015-12-22 15:50:00,7.12,7.16,7.12,7.15,753496.0,5.4932,5.5241,5.4932,5.5164,753496.0
2015-12-22 15:55:00,7.15,7.16,7.14,7.15,635268.0,5.5164,5.5241,5.5087,5.5164,635268.0
2015-12-23 09:30:00,7.2,7.2,7.09,7.11,279256.0,5.555,5.555,5.4701,5.4855,279256.0
2015-12-23 09:35:00,7.1,7.11,7.07,7.09,343564.0,5.4778,5.4855,5.4547,5.4701,343564.0
2015-12-23 09:40:00,7.08,7.09,7.07,7.09,125704.0,5.4624,5.4701,5.4547,5.4701,125704.0
2015-12-23 09:45:00,7.08,7.11,7.07,7.11,244184.0,5.4624,5.4855,5.4547,5.4855,244184.0
2015-12-23 09:50:00,7.11,7.11,7.09,7.09,69448.0,5.4855,5.4855,5.4701,5.4701,69448.0
2015-12-23 09:55:00,7.09,7.13,7.08,7.13,306264.0,5.4701,5.501,5.4624,5.501,306264.0
2015-12-23 10:00:00,7.13,7.14,7.1,7.11,91004.0,5.501,5.5087,5.4778,5.4855,91004.0
2015-12-23 10:05:00,7.12,7.13,7.1,7.11,183020.0,5.4932,5.501,5.4778,5.4855,183020.0
2015-12-23 10:10:00,7.11,7.12,7.09,7.1,71844.0,5.4855,5.4932,5.4701,5.4778,71844.0
2015-12-23 10:15:00,7.1,7.11,7.08,7.09,237780.0,5.4778,5.4855,5.4624,5.4701,237780.0
2015-12-23 10:20:00,7.08,7.1,7.08,7.09,76820.0,5.4624,5.4778,5.4624,5.4701,76820.0
2015-12-23 10:25:00,7.09,7.1,7.09,7.1,45352.0,5.4701,5.4778,5.4701,5.4778,45352.0
2015-12-23 10:30:00,7.1,7.11,7.09,7.11,118824.0,5.4778,5.4855,5.4701,5.4855,118824.0
2015-12-23 10:35:00,7.11,7.12,7.11,7.11,187428.0,5.4855,5.4932,5.4855,5.4855,187428.0
2015-12-23 10:40:00,7.11,7.12,7.11,7.11,248900.0,5.4855,5.4932,5.4855,5.4855,248900.0
2015-12-23 10:45:00,7.11,7.11,7.11,7.11,197556.0,5.4855,5.4855,5.4855,5.4855,197556.0
2015-12-23 10:50:00,7.11,7.14,7.11,7.14,189948.0,5.4855,5.5087,5.4855,5.5087,189948.0
2015-12-23 10:55:00,7.14,7.14,7.13,7.13,138436.0,5.5087,5.5087,5.501,5.501,138436.0
2015-12-23 11:00:00,7.13,7.14,7.12,7.13,58132.0,5.501,5.5087,5.4932,5.501,58132.0
2015-12-23 11:05:00,7.12,7.13,7.12,7.12,85204.0,5.4932,5.501,5.4932,5.4932,85204.0
2015-12-23 11:10:00,7.12,7.13,7.12,7.13,77328.0,5.4932,5.501,5.4932,5.501,77328.0
2015-12-23 11:15:00,7.13,7.13,7.12,7.12,124292.0,5.501,5.501,5.4932,5.4932,124292.0
2015-12-23 11:20:00,7.12,7.18,7.12,7.18,275904.0,5.4932,5.5395,5.4932,5.5395,275904.0
2015-12-23 11:25:00,7.18,7.18,7.17,7.18,118872.0,5.5395,5.5395,5.5318,5.5395,118872.0
2015-12-23 11:30:00,7.18,7.18,7.16,7.17,145560.0,5.5395,5.5395,5.5241,5.5318,145560.0
2015-12-23 11:35:00,7.16,7.18,7.16,7.17,71760.0,5.5241,5.5395,5.5241,5.5318,71760.0
2015-12-23 11:40:00,7.17,7.21,7.17,7.21,60036.0,5.5318,5.5627,5.5318,5.5627,60036.0
2015-12-23 11:45:00,7.21,7.22,7.17,7.19,206176.0,5.5627,5.5704,5.5318,5.5473,206176.0
2015-12-23 11:50:00,7.2,7.2,7.16,7.17,77348.0,5.555,5.555,5.5241,5.5318,77348.0
2015-12-23 11:55:00,7.17,7.18,7.14,7.15,131044.0,5.5318,5.5395,5.5087,5.5164,131044.0
2015-12-23 12:00:00,7.16,7.16,7.14,7.14,101728.0,5.5241,5.5241,5.5087,5.5087,101728.0
2015-12-23 12:05:00,7.15,7.16,7.14,7.15,72908.0,5.5164,5.5241,5.5087,5.5164,72908.0
2015-12-23 12:10:00,7.15,7.15,7.14,7.15,95664.0,5.5164,5.5164,5.5087,5.5164,95664.0
2015-12-23 12:15:00,7.16,7.18,7.16,7.16,86848.0,5.5241,5.5395,5.5241,5.5241,86848.0
2015-12-23 12:20:00,7.16,7.17,7.15,7.17,189204.0,5.5241,5.5318,5.5164,5.5318,189204.0
2015-12-23 12:25:00,7.17,7.19,7.17,7.17,60080.0,5.5318,5.5473,5.5318,5.5318,60080.0
2015-12-23 12:30:00,7.17,7.17,7.15,7.16,37956.0,5.5318,5.5318,5.5164,5.5241,37956.0
2015-12-23 12:35:00,7.16,7.17,7.16,7.16,57112.0,5.5241,5.5318,5.5241,5.5241,57112.0
2015-12-23 12:40:00,7.16,7.17,7.16,7.16,99912.0,5.5241,5.5318,5.5241,5.5241,99912.0
2015-12-23 12:45:00,7.16,7.16,7.15,7.15,107052.0,5.5241,5.5241,5.5164,5.5164,107052.0
2015-12-23 12:50:00,7.15,7.15,7.14,7.15,125536.0,5.5164,5.5164,5.5087,5.5164,125536.0
2015-12-23 12:55:00,7.15,7.15,7.14,7.15,81392.0,5.5164,5.5164,5.5087,5.5164,81392.0
2015-12-23 13:00:00,7.15,7.16,7.15,7.15,27016.0,5.5164,5.5241,5.5164,5.5164,27016.0
2015-12-23 13:05:00,7.15,7.16,7.15,7.15,49768.0,5.5164,5.5241,5.5164,5.5164,49768.0
2015-12-23 13:10:00,7.15,7.15,7.15,7.15,36996.0,5.5164,5.5164,5.5164,5.5164,36996.0
2015-12-23 13:15:00,7.15,7.15,7.15,7.15,53100.0,5.5164,5.5164,5.5164,5.5164,53100.0
2015-12-23 13:20:00,7.15,7.21,7.15,7.2,147628.0,5.5164,5.5627,5.5164,5.555,147628.0
2015-12-23 13:25:00,7.21,7.23,7.2,7.22,125356.0,5.5627,5.5781,5.555,5.5704,125356.0
2015-12-23 13:30:00,7.22,7.22,7.18,7.2,71856.0,5.5704,5.5704,5.5395,5.555,71856.0
2015-12-23 13:35:00,7.19,7.2,7.17,7.18,60692.0,5.5473,5.555,5.5318,5.5395,60692.0
2015-12-23 13:40:00,7.18,7.19,7.17,7.19,52988.0,5.5395,5.5473,5.5318,5.5473,52988.0
2015-12-23 13:45:00,7.18,7.2,7.18,7.2,42516.0,5.5395,5.555,5.5395,5.555,42516.0
2015-12-23 13:50:00,7.2,7.2,7.19,7.2,59628.0,5.555,5.555,5.5473,5.555,59628.0
2015-12-23 13:55:00,7.2,7.2,7.19,7.2,44884.0,5.555,5.555,5.5473,5.555,44884.0
2015-12-23 14:00:00,7.2,7.2,7.15,7.16,142128.0,5.555,5.555,5.5164,5.5241,142128.0
2015-12-23 14:05:00,7.16,7.16,7.14,7.15,90312.0,5.5241,5.5241,5.5087,5.5164,90312.0
2015-12-23 14:10:00,7.15,7.16,7.15,7.16,49952.0,5.5164,5.5241,5.5164,5.5241,49952.0
2015-12-23 14:15:00,7.16,7.16,7.15,7.15,263740.0,5.5241,5.5241,5.5164,5.5164,263740.0
2015-12-23 14:20:00,7.16,7.16,7.15,7.16,76448.0,5.5241,5.5241,5.5164,5.5241,76448.0
2015-12-23 14:25:00,7.16,7.16,7.15,7.16,65932.0,5.5241,5.5241,5.5164,5.5241,65932.0
2015-12-23 14:30:00,7.16,7.16,7.15,7.16,126432.0,5.5241,5.5241,5.5164,5.5241,126432.0
2015-12-23 14:35:00,7.16,7.16,7.16,7.16,131576.0,5.5241,5.5241,5.5241,5.5241,131576.0
2015-12-23 14:40:00,7.16,7.17,7.15,7.17,262172.0,5.5241,5.5318,5.5164,5.5318,262172.0
2015-12-23 14:45:00,7.17,7.2,7.17,7.2,93724.0,5.5318,5.555,5.5318,5.555,93724.0
2015-12-23 14:50:00,7.2,7.2,7.18,7.18,243248.0,5.555,5.555,5.5395,5.5395,243248.0
2015-12-23 14:55:00,7.18,7.18,7.17,7.17,121988.0,5.5395,5.5395,5.5318,5.5318,121988.0
2015-12-23 15:00:00,7.17,7.18,7.16,7.17,116992.0,5.5318,5.5395,5.5241,5.5318,116992.0
2015-12-23 15:05:00,7.17,7.17,7.15,7.16,77100.0,5.5318,5.5318,5.5164,5.5241,77100.0
2015-12-23 15:10:00,7.16,7.17,7.15,7.16,97084.0,5.5241,5.5318,5.5164,5.5241,97084.0
2015-12-23 15:15:00,7.16,7.16,7.14,7.16,105692.0,5.5241,5.5241,5.5087,5.5241,105692.0
2015-12-23 15:20:00,7.16,7.16,7.15,7.16,46132.0,5.5241,5.5241,5.5164,5.5241,46132.0
2015-12-23 15:25:00,7.16,7.16,7.15,7.16,76112.0,5.5241,5.5241,5.5164,5.5241,76112.0
2015-12-23 15:30:00,7.16,7.16,7.15,7.16,67328.0,5.5241,5.5241,5.5164,5.5241,67328.0
2015-12-23 15:35:00,7.16,7.16,7.15,7.16,98512.0,5.5241,5.5241,5.5164,5.5241,98512.0
2015-12-23 15:40:00,7.16,7.19,7.16,7.18,300144.0,5.5241,5.5473,5.5241,5.5395,300144.0
2015-12-23 15:45:00,7.18,7.18,7.17,7.18,308272.0,5.5395,5.5395,5.5318,5.5395,308272.0
2015-12-23 15:50:00,7.17,7.19,7.17,7.19,246260.0,5.5318,5.5473,5.5318,5.5473,246260.0
2015-12-23 15:55:00,7.19,7.2,7.19,7.19,302780.0,5.5473,5.555,5.5473,5.5473,302780.0
2015-12-24 09:30:00,7.16,7.2,7.16,7.17,52024.0,5.5241,5.555,5.5241,5.5318,52024.0
2015-12-24 09:35:00,7.18,7.2,7.12,7.15,117108.0,5.5395,5.555,5.4932,5.5164,117108.0
2015-12-24 09:40:00,7.15,7.16,7.14,7.15,30684.0,5.5164,5.5241,5.5087,5.5164,30684.0
2015-12-24 09:45:00,7.15,7.16,7.14,7.16,99356.0,5.5164,5.5241,5.5087,5.5241,99356.0
2015-12-24 09:50:00,7.16,7.2,7.15,7.15,188508.0,5.5241,5.555,5.5164,5.5164,188508.0
2015-12-24 09:55:00,7.15,7.15,7.13,7.14,44304.0,5.5164,5.5164,5.501,5.5087,44304.0
2015-12-24 10:00:00,7.14,7.14,7.11,7.13,163780.0,5.5087,5.5087,5.4855,5.501,163780.0
2015-12-24 10:05:00,7.14,7.15,7.14,7.14,42228.0,5.5087,5.5164,5.5087,5.5087,42228.0
2015-12-24 10:10:00,7.14,7.14,7.13,7.14,76616.0,5.5087,5.5087,5.501,5.5087,76616.0
2015-12-24 10:15:00,7.14,7.16,7.13,7.15,47276.0,5.5087,5.5241,5.501,5.5164,47276.0
2015-12-24 10:20:00,7.15,7.15,7.14,7.14,27684.0,5.5164,5.5164,5.5087,5.5087,27684.0
2015-12-24 10:25:00,7.15,7.16,7.14,7.15,40280.0,5.5164,5.5241,5.5087,5.5164,40280.0
2015-12-24 10:30:00,7.15,7.15,7.14,7.14,34204.0,5.5164,5.5164,5.5087,5.5087,34204.0
2015-12-24 10:35:00,7.14,7.14,7.11,7.12,90776.0,5.5087,5.5087,5.4855,5.4932,90776.0
2015-12-24 10:40:00,7.12,7.12,7.11,7.12,54888.0,5.4932,5.4932,5.4855,5.4932,54888.0
2015-12-24 10:45:00,7.12,7.12,7.11,7.12,21556.0,5.4932,5.4932,5.4855,5.4932,21556.0
2015-12-24 10:50:00,7.12,7.13,7.11,7.11,40280.0,5.4932,5.501,5.4855,5.4855,40280.0
2015-12-24 10:55:00,7.11,7.11,7.11,7.11,45188.0,5.4855,5.4855,5.4855,5.4855,45188.0
2015-12-24 11:00:00,7.11,7.11,7.09,7.1,77136.0,5.4855,5.4855,5.4701,5.4778,77136.0
2015-12-24 11:05:00,7.09,7.1,7.09,7.1,63208.0,5.4701,5.4778,5.4701,5.4778,63208.0
2015-12-24 11:10:00,7.1,7.1,7.09,7.09,53140.0,5.4778,5.4778,5.4701,5.4701,53140.0
2015-12-24 11:15:00,7.09,7.09,7.08,7.08,51532.0,5.4701,5.4701,5.4624,5.4624,51532.0
2015-12-24 11:20:00,7.09,7.09,7.08,7.08,72104.0,5.4701,5.4701,5.4624,5.4624,72104.0
2015-12-24 11:25:00,7.08,7.09,7.08,7.08,56392.0,5.4624,5.4701,5.4624,5.4624,56392.0
2015-12-24 11:30:00,7.09,7.09,7.08,7.09,68100.0,5.4701,5.4701,5.4624,5.4701,68100.0
2015-12-24 11:35:00,7.09,7.09,7.08,7.08,53600.0,5.4701,5.4701,5.4624,5.4624,53600.0
2015-12-24 11:40:00,7.08,7.09,7.07,7.08,81508.0,5.4624,5.4701,5.4547,5.4624,81508.0
2015-12-24 11:45:00,7.08,7.09,7.08,7.09,68652.0,5.4624,5.4701,5.4624,5.4701,68652.0
2015-12-24 11:50:00,7.09,7.1,7.08,7.1,38392.0,5.4701,5.4778,5.4624,5.4778,38392.0
2015-12-24 11:55:00,7.09,7.1,7.09,7.09,39012.0,5.4701,5.4778,5.4701,5.4701,39012.0
2015-12-24 12:00:00,7.09,7.09,7.08,7.09,29356.0,5.4701,5.4701,5.4624,5.4701,29356.0
2015-12-24 12:05:00,7.09,7.09,7.08,7.08,53436.0,5.4701,5.4701,5.4624,5.4624,53436.0
2015-12-24 12:10:00,7.08,7.1,7.08,7.1,41904.0,5.4624,5.4778,5.4624,5.4778,41904.0
2015-12-24 12:15:00,7.1,7.1,7.09,7.09,36112.0,5.4778,5.4778,5.4701,5.4701,36112.0
2015-12-24 12:20:00,7.09,7.09,7.08,7.09,45024.0,5.4701,5.4701,5.4624,5.4701,45024.0
2015-12-24 12:25:00,7.09,7.09,7.07,7.08,113572.0,5.4701,5.4701,5.4547,5.4624,113572.0
2015-12-24 12:30:00,7.08,7.1,7.07,7.1,72908.0,5.4624,5.4778,5.4547,5.4778,72908.0
2015-12-24 12:35:00,7.1,7.11,7.1,7.11,109380.0,5.4778,5.4855,5.4778,5.4855,109380.0
2015-12-24 12:40:00,7.12,7.13,7.12,7.13,100476.0,5.4932,5.501,5.4932,5.501,100476.0
2015-12-24 12:45:00,7.13,7.14,7.13,7.13,126644.0,5.501,5.5087,5.501,5.501,126644.0
2015-12-24 12:50:00,7.13,7.13,7.11,7.12,217124.0,5.501,5.501,5.4855,5.4932,217124.0
2015-12-24 12:55:00,7.12,7.12,7.09,7.09,111176.0,5.4932,5.4932,5.4701,5.4701,111176.0
2015-12-28 09:30:00,7.09,7.18,7.08,7.11,223716.0,5.4701,5.5395,5.4624,5.4855,223716.0
2015-12-28 09:35:00,7.12,7.19,7.11,7.18,157564.0,5.4932,5.5473,5.4855,5.5395,157564.0
2015-12-28 09:40:00,7.19,7.23,7.17,7.22,96448.0,5.5473,5.5781,5.5318,5.5704,96448.0
2015-12-28 09:45:00,7.23,7.24,7.18,7.19,161588.0,5.5781,5.5858,5.5395,5.5473,161588.0
2015-12-28 09:50:00,7.2,7.22,7.19,7.21,232612.0,5.555,5.5704,5.5473,5.5627,232612.0
2015-12-28 09:55:00,7.21,7.22,7.2,7.2,112608.0,5.5627,5.5704,5.555,5.555,112608.0
2015-12-28 10:00:00,7.2,7.2,7.13,7.13,270852.0,5.555,5.555,5.501,5.501,270852.0
2015-12-28 10:05:00,7.13,7.15,7.13,7.13,72260.0,5.501,5.5164,5.501,5.501,72260.0
2015-12-28 10:10:00,7.13,7.13,7.11,7.11,66756.0,5.501,5.501,5.4855,5.4855,66756.0
2015-12-28 10:15:00,7.11,7.13,7.11,7.11,77024.0,5.4855,5.501,5.4855,5.4855,77024.0
2015-12-28 10:20:00,7.11,7.12,7.1,7.11,114184.0,5.4855,5.4932,5.4778,5.4855,114184.0
2015-12-28 10:25:00,7.11,7.13,7.11,7.12,154572.0,5.4855,5.501,5.4855,5.4932,154572.0
2015-12-28 10:30:00,7.12,7.13,7.11,7.12,85372.0,5.4932,5.501,5.4855,5.4932,85372.0
2015-12-28 10:35:00,7.12,7.13,7.1,7.11,148420.0,5.4932,5.501,5.4778,5.4855,148420.0
2015-12-28 10:40:00,7.11,7.13,7.07,7.09,152492.0,5.4855,5.501,5.4547,5.4701,152492.0
2015-12-28 10:45:00,7.09,7.09,7.08,7.09,48384.0,5.4701,5.4701,5.4624,5.4701,48384.0
2015-12-28 10:50:00,7.09,7.09,7.05,7.08,176644.0,5.4701,5.4701,5.4392,5.4624,176644.0
2015-12-28 10:55:00,7.07,7.09,7.07,7.08,68428.0,5.4547,5.4701,5.4547,5.4624,68428.0
2015-12-28 11:00:00,7.08,7.08,7.06,7.07,55224.0,5.4624,5.4624,5.447,5.4547,55224.0
2015-12-28 11:05:00,7.07,7.08,7.06,7.08,28464.0,5.4547,5.4624,5.447,5.4624,28464.0
2015-12-28 11:10:00,7.08,7.08,7.06,7.07,79080.0,5.4624,5.4624,5.447,5.4547,79080.0
2015-12-28 11:15:00,7.06,7.08,7.06,7.07,75636.0,5.447,5.4624,5.447,5.4547,75636.0
2015-12-28 11:20:00,7.07,7.07,7.04,7.05,83084.0,5.4547,5.4547,5.4315,5.4392,83084.0
2015-12-28 11:25:00,7.05,7.05,7.04,7.04,79844.0,5.4392,5.4392,5.4315,5.4315,79844.0
2015-12-28 11:30:00,7.04,7.06,7.04,7.05,88644.0,5.4315,5.447,5.4315,5.4392,88644.0
2015-12-28 11:35:00,7.05,7.06,7.04,7.05,55904.0,5.4392,5.447,5.4315,5.4392,55904.0
2015-12-28 11:40:00,7.05,7.07,7.05,7.07,57172.0,5.4392,5.4547,5.4392,5.4547,57172.0
2015-12-28 11:45:00,7.07,7.09,7.06,7.09,72236.0,5.4547,5.4701,5.447,5.4701,72236.0
2015-12-28 11:50:00,7.09,7.1,7.09,7.09,42040.0,5.4701,5.4778,5.4701,5.4701,42040.0
2015-12-28 11:55:00,7.09,7.1,7.08,7.08,69164.0,5.4701,5.4778,5.4624,5.4624,69164.0
2015-12-28 12:00:00,7.08,7.08,7.08,7.08,14048.0,5.4624,5.4624,5.4624,5.4624,14048.0
2015-12-28 12:05:00,7.08,7.1,7.07,7.1,475740.0,5.4624,5.4778,5.4547,5.4778,475740.0
2015-12-28 12:10:00,7.1,7.11,7.1,7.11,79412.0,5.4778,5.4855,5.4778,5.4855,79412.0
2015-12-28 12:15:00,7.11,7.13,7.11,7.12,50904.0,5.4855,5.501,5.4855,5.4932,50904.0
2015-12-28 12:20:00,7.12,7.12,7.1,7.11,71492.0,5.4932,5.4932,5.4778,5.4855,71492.0
2015-12-28 12:25:00,7.12,7.13,7.12,7.13,57140.0,5.4932,5.501,5.4932,5.501,57140.0
2015-12-28 12:30:00,7.13,7.13,7.11,7.11,55068.0,5.501,5.501,5.4855,5.4855,55068.0
2015-12-28 12:35:00,7.11,7.12,7.1,7.11,38376.0,5.4855,5.4932,5.4778,5.4855,38376.0
2015-12-28 12:40:00,7.11,7.13,7.1,7.11,68092.0,5.4855,5.501,5.4778,5.4855,68092.0
2015-12-28 12:45:00,7.11,7.13,7.11,7.11,41868.0,5.4855,5.501,5.4855,5.4855,41868.0
2015-12-28 12:50:00,7.11,7.12,7.11,7.12,27892.0,5.4855,5.4932,5.4855,5.4932,27892.0
2015-12-28 12:55:00,7.12,7.12,7.11,7.12,38264.0,5.4932,5.4932,5.4855,5.4932,38264.0
2015-12-28 13:00:00,7.12,7.13,7.12,7.12,39504.0,5.4932,5.501,5.4932,5.4932,39504.0
2015-12-28 13:05:00,7.12,7.13,7.11,7.12,52628.0,5.4932,5.501,5.4855,5.4932,52628.0
2015-12-28 13:10:00,7.12,7.13,7.11,7.13,38156.0,5.4932,5.501,5.4855,5.501,38156.0
2015-12-28 13:15:00,7.13,7.13,7.12,7.13,91872.0,5.501,5.501,5.4932,5.501,91872.0
2015-12-28 13:20:00,7.13,7.13,7.1,7.12,213732.0,5.501,5.501,5.4778,5.4932,213732.0
2015-12-28 13:25:00,7.12,7.13,7.11,7.13,56880.0,5.4932,5.501,5.4855,5.501,56880.0
2015-12-28 13:30:00,7.13,7.13,7.12,7.12,114256.0,5.501,5.501,5.4932,5.4932,114256.0
2015-12-28 13:35:00,7.12,7.12,7.11,7.11,58416.0,5.4932,5.4932,5.4855,5.4855,58416.0
2015-12-28 13:40:00,7.11,7.12,7.11,7.11,50200.0,5.4855,5.4932,5.4855,5.4855,50200.0
2015-12-28 13:45:00,7.11,7.12,7.11,7.11,62680.0,5.4855,5.4932,5.4855,5.4855,62680.0
2015-12-28 13:50:00,7.11,7.12,7.1,7.1,90484.0,5.4855,5.4932,5.4778,5.4778,90484.0
2015-12-28 13:55:00,7.11,7.12,7.1,7.11,40600.0,5.4855,5.4932,5.4778,5.4855,40600.0
2015-12-28 14:00:00,7.11,7.13,7.11,7.12,29700.0,5.4855,5.501,5.4855,5.4932,29700.0
2015-12-28 14:05:00,7.12,7.13,7.12,7.12,45236.0,5.4932,5.501,5.4932,5.4932,45236.0
2015-12-28 14:10:00,7.12,7.13,7.08,7.08,124684.0,5.4932,5.501,5.4624,5.4624,124684.0
2015-12-28 14:15:00,7.08,7.08,7.07,7.07,142008.0,5.4624,5.4624,5.4547,5.4547,142008.0
2015-12-28 14:20:00,7.07,7.07,7.06,7.06,78352.0,5.4547,5.4547,5.447,5.447,78352.0
2015-12-28 14:25:00,7.06,7.07,7.06,7.06,86252.0,5.447,5.4547,5.447,5.447,86252.0
2015-12-28 14:30:00,7.06,7.06,7.04,7.04,187076.0,5.447,5.447,5.4315,5.4315,187076.0
2015-12-28 14:35:00,7.04,7.05,7.04,7.04,202192.0,5.4315,5.4392,5.4315,5.4315,202192.0
2015-12-28 14:40:00,7.04,7.06,7.04,7.06,301288.0,5.4315,5.447,5.4315,5.447,301288.0
2015-12-28 14:45:00,7.06,7.08,7.06,7.07,108552.0,5.447,5.4624,5.447,5.4547,108552.0
2015-12-28 14:50:00,7.07,7.09,7.07,7.09,71512.0,5.4547,5.4701,5.4547,5.4701,71512.0
2015-12-28 14:55:00,7.09,7.11,7.09,7.11,43636.0,5.4701,5.4855,5.4701,5.4855,43636.0
2015-12-28 15:00:00,7.11,7.13,7.11,7.12,85216.0,5.4855,5.501,5.4855,5.4932,85216.0
2015-12-28 15:05:00,7.12,7.13,7.12,7.12,87308.0,5.4932,5.501,5.4932,5.4932,87308.0
2015-12-28 15:10:00,7.12,7.13,7.12,7.12,125972.0,5.4932,5.501,5.4932,5.4932,125972.0
2015-12-28 15:15:00,7.12,7.13,7.12,7.12,78360.0,5.4932,5.501,5.4932,5.4932,78360.0
2015-12-28 15:20:00,7.12,7.13,7.12,7.12,119340.0,5.4932,5.501,5.4932,5.4932,119340.0
2015-12-28 15:25:00,7.12,7.13,7.12,7.13,117988.0,5.4932,5.501,5.4932,5.501,117988.0
2015-12-28 15:30:00,7.13,7.13,7.12,7.12,119904.0,5.501,5.501,5.4932,5.4932,119904.0
2015-12-28 15:35:00,7.12,7.12,7.11,7.12,131684.0,5.4932,5.4932,5.4855,5.4932,131684.0
2015-12-28 15:40:00,7.12,7.13,7.12,7.12,202444.0,5.4932,5.501,5.4932,5.4932,202444.0
2015-12-28 15:45:00,7.12,7.12,7.11,7.11,120000.0,5.4932,5.4932,5.4855,5.4855,120000.0
2015-12-28 15:50:00,7.11,7.13,7.11,7.12,328688.0,5.4855,5.501,5.4855,5.4932,328688.0
2015-12-28 15:55:00,7.12,7.12,7.11,7.12,332684.0,5.4932,5.4932,5.4855,5.4932,332684.0
2015-12-29 09:30:00,7.16,7.2,7.12,7.13,181684.0,5.5241,5.555,5.4932,5.501,181684.0
2015-12-29 09:35:00,7.12,7.13,7.1,7.11,84168.0,5.4932,5.501,5.4778,5.4855,84168.0
2015-12-29 09:40:00,7.11,7.11,7.09,7.11,125404.0,5.4855,5.4855,5.4701,5.4855,125404.0
2015-12-29 09:45:00,7.11,7.12,7.09,7.11,247312.0,5.4855,5.4932,5.4701,5.4855,247312.0
2015-12-29 09:50:00,7.11,7.13,7.11,7.13,101948.0,5.4855,5.501,5.4855,5.501,101948.0
2015-12-29 09:55:00,7.13,7.14,7.12,7.13,156332.0,5.501,5.5087,5.4932,5.501,156332.0
2015-12-29 10:00:00,7.13,7.19,7.13,7.18,204236.0,5.501,5.5473,5.501,5.5395,204236.0
2015-12-29 10:05:00,7.18,7.18,7.15,7.16,116032.0,5.5395,5.5395,5.5164,5.5241,116032.0
2015-12-29 10:10:00,7.16,7.19,7.16,7.16,141852.0,5.5241,5.5473,5.5241,5.5241,141852.0
2015-12-29 10:15:00,7.16,7.17,7.15,7.16,219892.0,5.5241,5.5318,5.5164,5.5241,219892.0
2015-12-29 10:20:00,7.16,7.19,7.15,7.17,139944.0,5.5241,5.5473,5.5164,5.5318,139944.0
2015-12-29 10:25:00,7.17,7.2,7.17,7.18,67580.0,5.5318,5.555,5.5318,5.5395,67580.0
2015-12-29 10:30:00,7.18,7.19,7.18,7.18,110932.0,5.5395,5.5473,5.5395,5.5395,110932.0
2015-12-29 10:35:00,7.18,7.19,7.18,7.18,95712.0,5.5395,5.5473,5.5395,5.5395,95712.0
2015-12-29 10:40:00,7.18,7.18,7.17,7.18,107984.0,5.5395,5.5395,5.5318,5.5395,107984.0
2015-12-29 10:45:00,7.18,7.19,7.18,7.18,201316.0,5.5395,5.5473,5.5395,5.5395,201316.0
2015-12-29 10:50:00,7.18,7.19,7.17,7.17,129404.0,5.5395,5.5473,5.5318,5.5318,129404.0
2015-12-29 10:55:00,7.17,7.18,7.15,7.15,128808.0,5.5318,5.5395,5.5164,5.5164,128808.0
2015-12-29 11:00:00,7.16,7.17,7.15,7.16,52560.0,5.5241,5.5318,5.5164,5.5241,52560.0
2015-12-29 11:05:00,7.16,7.16,7.15,7.15,54104.0,5.5241,5.5241,5.5164,5.5164,54104.0
2015-12-29 11:10:00,7.15,7.15,7.14,7.14,44396.0,5.5164,5.5164,5.5087,5.5087,44396.0
2015-12-29 11:15:00,7.14,7.16,7.14,7.15,65048.0,5.5087,5.5241,5.5087,5.5164,65048.0
2015-12-29 11:20:00,7.15,7.16,7.14,7.15,33472.0,5.5164,5.5241,5.5087,5.5164,33472.0
2015-12-29 11:25:00,7.15,7.15,7.14,7.14,56176.0,5.5164,5.5164,5.5087,5.5087,56176.0
2015-12-29 11:30:00,7.14,7.14,7.12,7.12,77020.0,5.5087,5.5087,5.4932,5.4932,77020.0
2015-12-29 11:35:00,7.12,7.13,7.12,7.12,104864.0,5.4932,5.501,5.4932,5.4932,104864.0
2015-12-29 11:40:00,7.11,7.12,7.1,7.1,40976.0,5.4855,5.4932,5.4778,5.4778,40976.0
2015-12-29 11:45:00,7.11,7.11,7.09,7.09,41036.0,5.4855,5.4855,5.4701,5.4701,41036.0
2015-12-29 11:50:00,7.09,7.1,7.08,7.1,61080.0,5.4701,5.4778,5.4624,5.4778,61080.0
2015-12-29 11:55:00,7.1,7.11,7.1,7.11,25400.0,5.4778,5.4855,5.4778,5.4855,25400.0
2015-12-29 12:00:00,7.11,7.13,7.11,7.12,51112.0,5.4855,5.501,5.4855,5.4932,51112.0
2015-12-29 12:05:00,7.12,7.12,7.11,7.12,30092.0,5.4932,5.4932,5.4855,5.4932,30092.0
2015-12-29 12:10:00,7.12,7.13,7.12,7.12,83368.0,5.4932,5.501,5.4932,5.4932,83368.0
2015-12-29 12:15:00,7.12,7.13,7.11,7.11,68112.0,5.4932,5.501,5.4855,5.4855,68112.0
2015-12-29 12:20:00,7.12,7.12,7.11,7.12,107228.0,5.4932,5.4932,5.4855,5.4932,107228.0
2015-12-29 12:25:00,7.12,7.13,7.12,7.13,109372.0,5.4932,5.501,5.4932,5.501,109372.0
2015-12-29 12:30:00,7.13,7.13,7.11,7.11,93592.0,5.501,5.501,5.4855,5.4855,93592.0
2015-12-29 12:35:00,7.11,7.13,7.11,7.13,31328.0,5.4855,5.501,5.4855,5.501,31328.0
2015-12-29 12:40:00,7.13,7.13,7.11,7.11,241576.0,5.501,5.501,5.4855,5.4855,241576.0
2015-12-29 12:45:00,7.11,7.12,7.11,7.11,36104.0,5.4855,5.4932,5.4855,5.4855,36104.0
2015-12-29 12:50:00,7.11,7.11,7.11,7.11,25436.0,5.4855,5.4855,5.4855,5.4855,25436.0
2015-12-29 12:55:00,7.11,7.12,7.11,7.11,65448.0,5.4855,5.4932,5.4855,5.4855,65448.0
2015-12-29 13:00:00,7.11,7.12,7.11,7.11,52000.0,5.4855,5.4932,5.4855,5.4855,52000.0
2015-12-29 13:05:00,7.11,7.12,7.11,7.11,41320.0,5.4855,5.4932,5.4855,5.4855,41320.0
2015-12-29 13:10:00,7.11,7.13,7.11,7.13,108124.0,5.4855,5.501,5.4855,5.501,108124.0
2015-12-29 13:15:00,7.13,7.13,7.12,7.12,43576.0,5.501,5.501,5.4932,5.4932,43576.0
2015-12-29 13:20:00,7.12,7.12,7.12,7.12,73112.0,5.4932,5.4932,5.4932,5.4932,73112.0
2015-12-29 13:25:00,7.12,7.12,7.12,7.12,30760.0,5.4932,5.4932,5.4932,5.4932,30760.0
2015-12-29 13:30:00,7.12,7.12,7.12,7.12,34160.0,5.4932,5.4932,5.4932,5.4932,34160.0
2015-12-29 13:35:00,7.12,7.12,7.12,7.12,12060.0,5.4932,5.4932,5.4932,5.4932,12060.0
2015-12-29 13:40:00,7.12,7.13,7.12,7.13,87092.0,5.4932,5.501,5.4932,5.501,87092.0
2015-12-29 13:45:00,7.13,7.13,7.12,7.13,63788.0,5.501,5.501,5.4932,5.501,63788.0
2015-12-29 13:50:00,7.12,7.13,7.11,7.11,42716.0,5.4932,5.501,5.4855,5.4855,42716.0
2015-12-29 13:55:00,7.11,7.12,7.1,7.1,93236.0,5.4855,5.4932,5.4778,5.4778,93236.0
2015-12-29 14:00:00,7.11,7.11,7.1,7.11,35680.0,5.4855,5.4855,5.4778,5.4855,35680.0
2015-12-29 14:05:00,7.11,7.12,7.11,7.11,63476.0,5.4855,5.4932,5.4855,5.4855,63476.0
2015-12-29 14:10:00,7.11,7.11,7.11,7.11,18476.0,5.4855,5.4855,5.4855,5.4855,18476.0
2015-12-29 14:15:00,7.11,7.11,7.1,7.11,34792.0,5.4855,5.4855,5.4778,5.4855,34792.0
2015-12-29 14:20:00,7.11,7.12,7.11,7.11,117332.0,5.4855,5.4932,5.4855,5.4855,117332.0
2015-12-29 14:25:00,7.11,7.12,7.11,7.11,144568.0,5.4855,5.4932,5.4855,5.4855,144568.0
2015-12-29 14:30:00,7.11,7.11,7.11,7.11,45180.0,5.4855,5.4855,5.4855,5.4855,45180.0
2015-12-29 14:35:00,7.11,7.12,7.11,7.12,65204.0,5.4855,5.4932,5.4855,5.4932,65204.0
2015-12-29 14:40:00,7.12,7.12,7.11,7.11,79764.0,5.4932,5.4932,5.4855,5.4855,79764.0
2015-12-29 14:45:00,7.11,7.11,7.1,7.11,44684.0,5.4855,5.4855,5.4778,5.4855,44684.0
2015-12-29 14:50:00,7.11,7.11,7.11,7.11,41528.0,5.4855,5.4855,5.4855,5.4855,41528.0
2015-12-29 14:55:00,7.11,7.13,7.11,7.12,182088.0,5.4855,5.501,5.4855,5.4932,182088.0
2015-12-29 15:00:00,7.12,7.13,7.12,7.12,124140.0,5.4932,5.501,5.4932,5.4932,124140.0
2015-12-29 15:05:00,7.12,7.13,7.12,7.12,122352.0,5.4932,5.501,5.4932,5.4932,122352.0
2015-12-29 15:10:00,7.12,7.13,7.12,7.12,49076.0,5.4932,5.501,5.4932,5.4932,49076.0
2015-12-29 15:15:00,7.12,7.13,7.12,7.12,123512.0,5.4932,5.501,5.4932,5.4932,123512.0
2015-12-29 15:20:00,7.12,7.12,7.11,7.11,84392.0,5.4932,5.4932,5.4855,5.4855,84392.0
2015-12-29 15:25:00,7.11,7.12,7.11,7.12,84108.0,5.4855,5.4932,5.4855,5.4932,84108.0
2015-12-29 15:30:00,7.11,7.11,7.1,7.1,77860.0,5.4855,5.4855,5.4778,5.4778,77860.0
2015-12-29 15:35:00,7.1,7.11,7.1,7.11,77860.0,5.4778,5.4855,5.4778,5.4855,77860.0
2015-12-29 15:40:00,7.11,7.12,7.11,7.11,201472.0,5.4855,5.4932,5.4855,5.4855,201472.0
2015-12-29 15:45:00,7.11,7.12,7.11,7.11,118368.0,5.4855,5.4932,5.4855,5.4855,118368.0
2015-12-29 15:50:00,7.11,7.12,7.09,7.1,175148.0,5.4855,5.4932,5.4701,5.4778,175148.0
2015-12-29 15:55:00,7.1,7.11,7.1,7.11,318844.0,5.4778,5.4855,5.4778,5.4855,318844.0
2015-12-30 09:30:00,7.09,7.11,7.06,7.07,94096.0,5.4701,5.4855,5.447,5.4547,94096.0
2015-12-30 09:35:00,7.08,7.13,7.06,7.12,124744.0,5.4624,5.501,5.447,5.4932,124744.0
2015-12-30 09:40:00,7.12,7.16,7.12,7.15,34496.0,5.4932,5.5241,5.4932,5.5164,34496.0
2015-12-30 09:45:00,7.16,7.2,7.15,7.19,179412.0,5.5241,5.555,5.5164,5.5473,179412.0
2015-12-30 09:50:00,7.19,7.23,7.19,7.21,200880.0,5.5473,5.5781,5.5473,5.5627,200880.0
2015-12-30 09:55:00,7.2,7.22,7.17,7.17,142832.0,5.555,5.5704,5.5318,5.5318,142832.0
2015-12-30 10:00:00,7.17,7.17,7.13,7.13,84736.0,5.5318,5.5318,5.501,5.501,84736.0
2015-12-30 10:05:00,7.14,7.14,7.13,7.13,73864.0,5.5087,5.5087,5.501,5.501,73864.0
2015-12-30 10:10:00,7.13,7.14,7.13,7.13,75804.0,5.501,5.5087,5.501,5.501,75804.0
2015-12-30 10:15:00,7.13,7.15,7.13,7.14,131692.0,5.501,5.5164,5.501,5.5087,131692.0
2015-12-30 10:20:00,7.14,7.16,7.13,7.15,138364.0,5.5087,5.5241,5.501,5.5164,138364.0
2015-12-30 10:25:00,7.15,7.16,7.14,7.15,86608.0,5.5164,5.5241,5.5087,5.5164,86608.0
2015-12-30 10:30:00,7.15,7.17,7.14,7.15,59448.0,5.5164,5.5318,5.5087,5.5164,59448.0
2015-12-30 10:35:00,7.15,7.17,7.15,7.15,100044.0,5.5164,5.5318,5.5164,5.5164,100044.0
2015-12-30 10:40:00,7.15,7.16,7.15,7.15,165152.0,5.5164,5.5241,5.5164,5.5164,165152.0
2015-12-30 10:45:00,7.15,7.18,7.15,7.16,80400.0,5.5164,5.5395,5.5164,5.5241,80400.0
2015-12-30 10:50:00,7.16,7.16,7.14,7.15,69980.0,5.5241,5.5241,5.5087,5.5164,69980.0
2015-12-30 10:55:00,7.15,7.16,7.14,7.14,49040.0,5.5164,5.5241,5.5087,5.5087,49040.0
2015-12-30 11:00:00,7.14,7.18,7.14,7.18,122344.0,5.5087,5.5395,5.5087,5.5395,122344.0
2015-12-30 11:05:00,7.18,7.21,7.18,7.2,48552.0,5.5395,5.5627,5.5395,5.555,48552.0
2015-12-30 11:10:00,7.21,7.22,7.2,7.21,45644.0,5.5627,5.5704,5.555,5.5627,45644.0
2015-12-30 11:15:00,7.21,7.22,7.2,7.21,46644.0,5.5627,5.5704,5.555,5.5627,46644.0
2015-12-30 11:20:00,7.21,7.23,7.21,7.23,51392.0,5.5627,5.5781,5.5627,5.5781,51392.0
2015-12-30 11:25:00,7.23,7.24,7.22,7.23,65952.0,5.5781,5.5858,5.5704,5.5781,65952.0
2015-12-30 11:30:00,7.23,7.23,7.17,7.17,95152.0,5.5781,5.5781,5.5318,5.5318,95152.0
2015-12-30 11:35:00,7.17,7.19,7.17,7.19,27124.0,5.5318,5.5473,5.5318,5.5473,27124.0
2015-12-30 11:40:00,7.2,7.21,7.19,7.21,35852.0,5.555,5.5627,5.5473,5.5627,35852.0
2015-12-30 11:45:00,7.2,7.2,7.18,7.18,18800.0,5.555,5.555,5.5395,5.5395,18800.0
2015-12-30 11:50:00,7.18,7.19,7.17,7.19,19840.0,5.5395,5.5473,5.5318,5.5473,19840.0
2015-12-30 11:55:00,7.2,7.2,7.19,7.19,24888.0,5.555,5.555,5.5473,5.5473,24888.0
2015-12-30 12:00:00,7.19,7.2,7.18,7.19,20308.0,5.5473,5.555,5.5395,5.5473,20308.0
2015-12-30 12:05:00,7.19,7.21,7.19,7.21,24396.0,5.5473,5.5627,5.5473,5.5627,24396.0
2015-12-30 12:10:00,7.21,7.22,7.2,7.2,31040.0,5.5627,5.5704,5.555,5.555,31040.0
2015-12-30 12:15:00,7.21,7.21,7.19,7.19,21804.0,5.5627,5.5627,5.5473,5.5473,21804.0
2015-12-30 12:20:00,7.19,7.2,7.19,7.19,20800.0,5.5473,5.555,5.5473,5.5473,20800.0
2015-12-30 12:25:00,7.19,7.2,7.19,7.19,7348.0,5.5473,5.555,5.5473,5.5473,7348.0
2015-12-30 12:30:00,7.19,7.2,7.18,7.2,31780.0,5.5473,5.555,5.5395,5.555,31780.0
2015-12-30 12:35:00,7.2,7.2,7.19,7.19,19332.0,5.555,5.555,5.5473,5.5473,19332.0
2015-12-30 12:40:00,7.19,7.19,7.16,7.17,45680.0,5.5473,5.5473,5.5241,5.5318,45680.0
2015-12-30 12:45:00,7.16,7.16,7.14,7.14,13976.0,5.5241,5.5241,5.5087,5.5087,13976.0
2015-12-30 12:50:00,7.14,7.16,7.14,7.15,29900.0,5.5087,5.5241,5.5087,5.5164,29900.0
2015-12-30 12:55:00,7.15,7.17,7.15,7.16,71012.0,5.5164,5.5318,5.5164,5.5241,71012.0
2015-12-30 13:00:00,7.16,7.17,7.14,7.14,50736.0,5.5241,5.5318,5.5087,5.5087,50736.0
2015-12-30 13:05:00,7.14,7.15,7.13,7.13,28324.0,5.5087,5.5164,5.501,5.501,28324.0
2015-12-30 13:10:00,7.13,7.14,7.12,7.14,35388.0,5.501,5.5087,5.4932,5.5087,35388.0
2015-12-30 13:15:00,7.13,7.14,7.12,7.13,102448.0,5.501,5.5087,5.4932,5.501,102448.0
2015-12-30 13:20:00,7.13,7.14,7.12,7.12,72396.0,5.501,5.5087,5.4932,5.4932,72396.0
2015-12-30 13:25:00,7.12,7.12,7.11,7.12,39156.0,5.4932,5.4932,5.4855,5.4932,39156.0
2015-12-30 13:30:00,7.11,7.12,7.1,7.1,113964.0,5.4855,5.4932,5.4778,5.4778,113964.0
2015-12-30 13:35:00,7.1,7.1,7.09,7.1,18920.0,5.4778,5.4778,5.4701,5.4778,18920.0
2015-12-30 13:40:00,7.1,7.11,7.09,7.11,19700.0,5.4778,5.4855,5.4701,5.4855,19700.0
2015-12-30 13:45:00,7.11,7.12,7.11,7.12,51372.0,5.4855,5.4932,5.4855,5.4932,51372.0
2015-12-30 13:50:00,7.11,7.13,7.11,7.13,35168.0,5.4855,5.501,5.4855,5.501,35168.0
2015-12-30 13:55:00,7.13,7.14,7.12,7.13,28612.0,5.501,5.5087,5.4932,5.501,28612.0
2015-12-30 14:00:00,7.12,7.14,7.12,7.14,35524.0,5.4932,5.5087,5.4932,5.5087,35524.0
2015-12-30 14:05:00,7.14,7.15,7.13,7.13,44024.0,5.5087,5.5164,5.501,5.501,44024.0
2015-12-30 14:10:00,7.13,7.14,7.13,7.13,52316.0,5.501,5.5087,5.501,5.501,52316.0
2015-12-30 14:15:00,7.13,7.15,7.13,7.15,34804.0,5.501,5.5164,5.501,5.5164,34804.0
2015-12-30 14:20:00,7.15,7.17,7.13,7.16,150868.0,5.5164,5.5318,5.501,5.5241,150868.0
2015-12-30 14:25:00,7.16,7.17,7.15,7.15,56124.0,5.5241,5.5318,5.5164,5.5164,56124.0
2015-12-30 14:30:00,7.15,7.16,7.14,7.16,58176.0,5.5164,5.5241,5.5087,5.5241,58176.0
2015-12-30 14:35:00,7.16,7.16,7.14,7.14,40968.0,5.5241,5.5241,5.5087,5.5087,40968.0
2015-12-30 14:40:00,7.14,7.15,7.13,7.14,44040.0,5.5087,5.5164,5.501,5.5087,44040.0
2015-12-30 14:45:00,7.15,7.15,7.13,7.15,28904.0,5.5164,5.5164,5.501,5.5164,28904.0
2015-12-30 14:50:00,7.15,7.15,7.14,7.15,37232.0,5.5164,5.5164,5.5087,5.5164,37232.0
2015-12-30 14:55:00,7.15,7.15,7.14,7.14,69968.0,5.5164,5.5164,5.5087,5.5087,69968.0
2015-12-30 15:00:00,7.14,7.14,7.13,7.13,20824.0,5.5087,5.5087,5.501,5.501,20824.0
2015-12-30 15:05:00,7.13,7.13,7.13,7.13,14344.0,5.501,5.501,5.501,5.501,14344.0
2015-12-30 15:10:00,7.12,7.14,7.12,7.14,49592.0,5.4932,5.5087,5.4932,5.5087,49592.0
2015-12-30 15:15:00,7.14,7.15,7.13,7.15,63844.0,5.5087,5.5164,5.501,5.5164,63844.0
2015-12-30 15:20:00,7.15,7.15,7.14,7.15,45488.0,5.5164,5.5164,5.5087,5.5164,45488.0
2015-12-30 15:25:00,7.15,7.15,7.14,7.14,63400.0,5.5164,5.5164,5.5087,5.5087,63400.0
2015-12-30 15:30:00,7.14,7.14,7.13,7.13,95464.0,5.5087,5.5087,5.501,5.501,95464.0
2015-12-30 15:35:00,7.13,7.13,7.12,7.12,103792.0,5.501,5.501,5.4932,5.4932,103792.0
2015-12-30 15:40:00,7.12,7.13,7.11,7.13,82676.0,5.4932,5.501,5.4855,5.501,82676.0
2015-12-30 15:45:00,7.13,7.14,7.13,7.14,88244.0,5.501,5.5087,5.501,5.5087,88244.0
2015-12-30 15:50:00,7.14,7.14,7.13,7.13,113964.0,5.5087,5.5087,5.501,5.501,113964.0
2015-12-30 15:55:00,7.13,7.13,7.12,7.12,233732.0,5.501,5.501,5.4932,5.4932,233732.0
2015-12-31 09:30:00,7.11,7.22,7.02,7.05,142520.0,5.4855,5.5704,5.4161,5.4392,142520.0
2015-12-31 09:35:00,7.03,7.1,7.03,7.09,118612.0,5.4238,5.4778,5.4238,5.4701,118612.0
2015-12-31 09:40:00,7.1,7.14,7.09,7.12,109908.0,5.4778,5.5087,5.4701,5.4932,109908.0
2015-12-31 09:45:00,7.12,7.14,7.09,7.11,153800.0,5.4932,5.5087,5.4701,5.4855,153800.0
2015-12-31 09:50:00,7.1,7.11,7.08,7.1,31400.0,5.4778,5.4855,5.4624,5.4778,31400.0
2015-12-31 09:55:00,7.1,7.13,7.1,7.13,54880.0,5.4778,5.501,5.4778,5.501,54880.0
2015-12-31 10:00:00,7.13,7.13,7.1,7.11,31344.0,5.501,5.501,5.4778,5.4855,31344.0
2015-12-31 10:05:00,7.1,7.1,7.09,7.09,49012.0,5.4778,5.4778,5.4701,5.4701,49012.0
2015-12-31 10:10:00,7.09,7.12,7.09,7.11,37936.0,5.4701,5.4932,5.4701,5.4855,37936.0
2015-12-31 10:15:00,7.11,7.13,7.11,7.13,51264.0,5.4855,5.501,5.4855,5.501,51264.0
2015-12-31 10:20:00,7.13,7.13,7.11,7.12,68316.0,5.501,5.501,5.4855,5.4932,68316.0
2015-12-31 10:25:00,7.12,7.12,7.1,7.11,308692.0,5.4932,5.4932,5.4778,5.4855,308692.0
2015-12-31 10:30:00,7.11,7.11,7.08,7.09,77208.0,5.4855,5.4855,5.4624,5.4701,77208.0
2015-12-31 10:35:00,7.09,7.09,7.06,7.06,46852.0,5.4701,5.4701,5.447,5.447,46852.0
2015-12-31 10:40:00,7.05,7.09,7.05,7.08,59952.0,5.4392,5.4701,5.4392,5.4624,59952.0
2015-12-31 10:45:00,7.07,7.08,7.06,7.08,55668.0,5.4547,5.4624,5.447,5.4624,55668.0
2015-12-31 10:50:00,7.08,7.08,7.07,7.07,64364.0,5.4624,5.4624,5.4547,5.4547,64364.0
2015-12-31 10:55:00,7.07,7.07,7.05,7.07,123500.0,5.4547,5.4547,5.4392,5.4547,123500.0
2015-12-31 11:00:00,7.07,7.08,7.06,7.08,72184.0,5.4547,5.4624,5.447,5.4624,72184.0
2015-12-31 11:05:00,7.08,7.09,7.07,7.09,43080.0,5.4624,5.4701,5.4547,5.4701,43080.0
2015-12-31 11:10:00,7.09,7.1,7.07,7.09,88608.0,5.4701,5.4778,5.4547,5.4701,88608.0
2015-12-31 11:15:00,7.09,7.09,7.07,7.08,70968.0,5.4701,5.4701,5.4547,5.4624,70968.0
2015-12-31 11:20:00,7.08,7.09,7.06,7.06,59044.0,5.4624,5.4701,5.447,5.447,59044.0
2015-12-31 11:25:00,7.06,7.06,7.05,7.05,77668.0,5.447,5.447,5.4392,5.4392,77668.0
2015-12-31 11:30:00,7.05,7.05,7.04,7.04,175980.0,5.4392,5.4392,5.4315,5.4315,175980.0
2015-12-31 11:35:00,7.04,7.05,7.04,7.04,26480.0,5.4315,5.4392,5.4315,5.4315,26480.0
2015-12-31 11:40:00,7.04,7.05,7.04,7.04,43296.0,5.4315,5.4392,5.4315,5.4315,43296.0
2015-12-31 11:45:00,7.04,7.05,7.02,7.03,51640.0,5.4315,5.4392,5.4161,5.4238,51640.0
2015-12-31 11:50:00,7.03,7.03,7.02,7.02,36704.0,5.4238,5.4238,5.4161,5.4161,36704.0
2015-12-31 11:55:00,7.02,7.03,7.01,7.02,81832.0,5.4161,5.4238,5.4084,5.4161,81832.0
2015-12-31 12:00:00,7.03,7.03,7.01,7.02,42200.0,5.4238,5.4238,5.4084,5.4161,42200.0
2015-12-31 12:05:00,7.02,7.06,7.02,7.06,47912.0,5.4161,5.447,5.4161,5.447,47912.0
2015-12-31 12:10:00,7.06,7.06,7.05,7.06,33960.0,5.447,5.447,5.4392,5.447,33960.0
2015-12-31 12:15:00,7.06,7.08,7.06,7.07,66552.0,5.447,5.4624,5.447,5.4547,66552.0
2015-12-31 12:20:00,7.07,7.1,7.07,7.08,64116.0,5.4547,5.4778,5.4547,5.4624,64116.0
2015-12-31 12:25:00,7.09,7.09,7.08,7.09,24800.0,5.4701,5.4701,5.4624,5.4701,24800.0
2015-12-31 12:30:00,7.09,7.09,7.07,7.08,36196.0,5.4701,5.4701,5.4547,5.4624,36196.0
2015-12-31 12:35:00,7.08,7.08,7.08,7.08,16980.0,5.4624,5.4624,5.4624,5.4624,16980.0
2015-12-31 12:40:00,7.08,7.09,7.08,7.09,49460.0,5.4624,5.4701,5.4624,5.4701,49460.0
2015-12-31 12:45:00,7.09,7.1,7.09,7.09,41812.0,5.4701,5.4778,5.4701,5.4701,41812.0
2015-12-31 12:50:00,7.08,7.09,7.08,7.09,36620.0,5.4624,5.4701,5.4624,5.4701,36620.0
2015-12-31 12:55:00,7.09,7.09,7.08,7.08,27292.0,5.4701,5.4701,5.4624,5.4624,27292.0
2015-12-31 13:00:00,7.08,7.09,7.07,7.09,41924.0,5.4624,5.4701,5.4547,5.4701,41924.0
2015-12-31 13:05:00,7.09,7.09,7.08,7.08,37496.0,5.4701,5.4701,5.4624,5.4624,37496.0
2015-12-31 13:10:00,7.08,7.09,7.08,7.09,67648.0,5.4624,5.4701,5.4624,5.4701,67648.0
2015-12-31 13:15:00,7.09,7.11,7.09,7.09,41200.0,5.4701,5.4855,5.4701,5.4701,41200.0
2015-12-31 13:20:00,7.09,7.11,7.08,7.08,70028.0,5.4701,5.4855,5.4624,5.4624,70028.0
2015-12-31 13:25:00,7.08,7.09,7.07,7.07,29340.0,5.4624,5.4701,5.4547,5.4547,29340.0
2015-12-31 13:30:00,7.07,7.08,7.06,7.08,109032.0,5.4547,5.4624,5.447,5.4624,109032.0
2015-12-31 13:35:00,7.09,7.1,7.08,7.09,41984.0,5.4701,5.4778,5.4624,5.4701,41984.0
2015-12-31 13:40:00,7.09,7.11,7.09,7.1,72652.0,5.4701,5.4855,5.4701,5.4778,72652.0
2015-12-31 13:45:00,7.1,7.11,7.09,7.09,66280.0,5.4778,5.4855,5.4701,5.4701,66280.0
2015-12-31 13:50:00,7.09,7.12,7.09,7.12,20856.0,5.4701,5.4932,5.4701,5.4932,20856.0
2015-12-31 13:55:00,7.11,7.12,7.1,7.11,36624.0,5.4855,5.4932,5.4778,5.4855,36624.0
2015-12-31 14:00:00,7.11,7.12,7.11,7.11,61528.0,5.4855,5.4932,5.4855,5.4855,61528.0
2015-12-31 14:05:00,7.11,7.12,7.09,7.09,207696.0,5.4855,5.4932,5.4701,5.4701,207696.0
2015-12-31 14:10:00,7.09,7.09,7.08,7.09,46488.0,5.4701,5.4701,5.4624,5.4701,46488.0
2015-12-31 14:15:00,7.09,7.09,7.08,7.09,33556.0,5.4701,5.4701,5.4624,5.4701,33556.0
2015-12-31 14:20:00,7.09,7.09,7.08,7.09,50856.0,5.4701,5.4701,5.4624,5.4701,50856.0
2015-12-31 14:25:00,7.09,7.09,7.08,7.09,26156.0,5.4701,5.4701,5.4624,5.4701,26156.0
2015-12-31 14:30:00,7.09,7.09,7.07,7.07,52940.0,5.4701,5.4701,5.4547,5.4547,52940.0
2015-12-31 14:35:00,7.07,7.07,7.04,7.05,49908.0,5.4547,5.4547,5.4315,5.4392,49908.0
2015-12-31 14:40:00,7.04,7.05,7.04,7.05,33212.0,5.4315,5.4392,5.4315,5.4392,33212.0
2015-12-31 14:45:00,7.05,7.06,7.05,7.06,19496.0,5.4392,5.447,5.4392,5.447,19496.0
2015-12-31 14:50:00,7.06,7.07,7.06,7.06,53780.0,5.447,5.4547,5.447,5.447,53780.0
2015-12-31 14:55:00,7.06,7.07,7.05,7.05,54420.0,5.447,5.4547,5.4392,5.4392,54420.0
2015-12-31 15:00:00,7.05,7.05,7.05,7.05,59032.0,5.4392,5.4392,5.4392,5.4392,59032.0
2015-12-31 15:05:00,7.05,7.05,7.04,7.05,71700.0,5.4392,5.4392,5.4315,5.4392,71700.0
2015-12-31 15:10:00,7.04,7.04,7.03,7.03,55144.0,5.4315,5.4315,5.4238,5.4238,55144.0
2015-12-31 15:15:00,7.03,7.04,7.03,7.04,58112.0,5.4238,5.4315,5.4238,5.4315,58112.0
2015-12-31 15:20:00,7.04,7.05,7.04,7.04,81092.0,5.4315,5.4392,5.4315,5.4315,81092.0
2015-12-31 15:25:00,7.04,7.05,7.04,7.04,72348.0,5.4315,5.4392,5.4315,5.4315,72348.0
2015-12-31 15:30:00,7.04,7.05,7.04,7.05,49648.0,5.4315,5.4392,5.4315,5.4392,49648.0
2015-12-31 15:35:00,7.05,7.06,7.05,7.05,77756.0,5.4392,5.447,5.4392,5.4392,77756.0
2015-12-31 15:40:00,7.05,7.05,7.04,7.04,109520.0,5.4392,5.4392,5.4315,5.4315,109520.0
2015-12-31 15:45:00,7.04,7.04,7.03,7.04,105624.0,5.4315,5.4315,5.4238,5.4315,105624.0
2015-12-31 15:50:00,7.04,7.04,7.03,7.04,144400.0,5.4315,5.4315,5.4238,5.4315,144400.0
2015-12-31 15:55:00,7.04,7.04,7.01,7.01,361360.0,5.4315,5.4315,5.4084,5.4084,361360.0
2016-01-04 09:30:00,6.76,6.85,6.76,6.79,434976.0,5.2155,5.2849,5.2155,5.2386,434976.0
2016-01-04 09:35:00,6.79,6.85,6.79,6.82,251548.0,5.2386,5.2849,5.2386,5.2618,251548.0
2016-01-04 09:40:00,6.81,6.82,6.77,6.79,129520.0,5.2541,5.2618,5.2232,5.2386,129520.0
2016-01-04 09:45:00,6.79,6.81,6.75,6.8,159424.0,5.2386,5.2541,5.2078,5.2464,159424.0
2016-01-04 09:50:00,6.81,6.91,6.81,6.9,246844.0,5.2541,5.3312,5.2541,5.3235,246844.0
2016-01-04 09:55:00,6.89,6.97,6.89,6.94,317112.0,5.3158,5.3775,5.3158,5.3544,317112.0
2016-01-04 10:00:00,6.94,6.95,6.89,6.94,151308.0,5.3544,5.3621,5.3158,5.3544,151308.0
2016-01-04 10:05:00,6.94,6.97,6.94,6.95,118872.0,5.3544,5.3775,5.3544,5.3621,118872.0
2016-01-04 10:10:00,6.96,7.0,6.96,6.99,317764.0,5.3698,5.4007,5.3698,5.3929,317764.0
2016-01-04 10:15:00,7.0,7.0,6.95,6.95,137800.0,5.4007,5.4007,5.3621,5.3621,137800.0
2016-01-04 10:20:00,6.95,7.02,6.95,7.02,320976.0,5.3621,5.4161,5.3621,5.4161,320976.0
2016-01-04 10:25:00,7.02,7.04,7.01,7.02,114876.0,5.4161,5.4315,5.4084,5.4161,114876.0
2016-01-04 10:30:00,7.02,7.06,7.01,7.01,212136.0,5.4161,5.447,5.4084,5.4084,212136.0
2016-01-04 10:35:00,7.01,7.01,6.98,6.99,140424.0,5.4084,5.4084,5.3852,5.3929,140424.0
2016-01-04 10:40:00,6.99,6.99,6.95,6.97,175332.0,5.3929,5.3929,5.3621,5.3775,175332.0
2016-01-04 10:45:00,6.97,6.97,6.95,6.95,43268.0,5.3775,5.3775,5.3621,5.3621,43268.0
2016-01-04 10:50:00,6.95,6.96,6.95,6.96,58164.0,5.3621,5.3698,5.3621,5.3698,58164.0
2016-01-04 10:55:00,6.96,6.96,6.93,6.93,64860.0,5.3698,5.3698,5.3467,5.3467,64860.0
2016-01-04 11:00:00,6.93,6.93,6.86,6.88,203800.0,5.3467,5.3467,5.2927,5.3081,203800.0
2016-01-04 11:05:00,6.88,6.88,6.86,6.87,233312.0,5.3081,5.3081,5.2927,5.3004,233312.0
2016-01-04 11:10:00,6.87,6.88,6.86,6.88,64556.0,5.3004,5.3081,5.2927,5.3081,64556.0
2016-01-04 11:15:00,6.87,6.89,6.87,6.87,148552.0,5.3004,5.3158,5.3004,5.3004,148552.0
2016-01-04 11:20:00,6.87,6.88,6.86,6.87,164384.0,5.3004,5.3081,5.2927,5.3004,164384.0
2016-01-04 11:25:00,6.87,6.9,6.87,6.88,315652.0,5.3004,5.3235,5.3004,5.3081,315652.0
2016-01-04 11:30:00,6.88,6.89,6.87,6.87,113184.0,5.3081,5.3158,5.3004,5.3004,113184.0
2016-01-04 11:35:00,6.87,6.88,6.84,6.86,101860.0,5.3004,5.3081,5.2772,5.2927,101860.0
2016-01-04 11:40:00,6.86,6.88,6.85,6.85,41540.0,5.2927,5.3081,5.2849,5.2849,41540.0
2016-01-04 11:45:00,6.86,6.88,6.85,6.88,46036.0,5.2927,5.3081,5.2849,5.3081,46036.0
2016-01-04 11:50:00,6.87,6.88,6.86,6.87,63652.0,5.3004,5.3081,5.2927,5.3004,63652.0
2016-01-04 11:55:00,6.88,6.88,6.85,6.87,75068.0,5.3081,5.3081,5.2849,5.3004,75068.0
2016-01-04 12:00:00,6.86,6.86,6.84,6.84,83436.0,5.2927,5.2927,5.2772,5.2772,83436.0
2016-01-04 12:05:00,6.84,6.89,6.84,6.87,64600.0,5.2772,5.3158,5.2772,5.3004,64600.0
2016-01-04 12:10:00,6.87,6.88,6.87,6.87,87324.0,5.3004,5.3081,5.3004,5.3004,87324.0
2016-01-04 12:15:00,6.87,6.88,6.87,6.88,83600.0,5.3004,5.3081,5.3004,5.3081,83600.0
2016-01-04 12:20:00,6.88,6.88,6.86,6.88,79684.0,5.3081,5.3081,5.2927,5.3081,79684.0
2016-01-04 12:25:00,6.87,6.89,6.87,6.88,76876.0,5.3004,5.3158,5.3004,5.3081,76876.0
2016-01-04 12:30:00,6.89,6.89,6.86,6.86,135248.0,5.3158,5.3158,5.2927,5.2927,135248.0
2016-01-04 12:35:00,6.86,6.9,6.86,6.9,171648.0,5.2927,5.3235,5.2927,5.3235,171648.0
2016-01-04 12:40:00,6.9,6.91,6.89,6.91,180172.0,5.3235,5.3312,5.3158,5.3312,180172.0
2016-01-04 12:45:00,6.92,6.93,6.92,6.93,127092.0,5.3389,5.3467,5.3389,5.3467,127092.0
2016-01-04 12:50:00,6.93,6.94,6.93,6.93,51328.0,5.3467,5.3544,5.3467,5.3467,51328.0
2016-01-04 12:55:00,6.93,6.94,6.93,6.93,196692.0,5.3467,5.3544,5.3467,5.3467,196692.0
2016-01-04 13:00:00,6.93,6.95,6.93,6.95,103208.0,5.3467,5.3621,5.3467,5.3621,103208.0
2016-01-04 13:05:00,6.95,6.95,6.93,6.93,95840.0,5.3621,5.3621,5.3467,5.3467,95840.0
2016-01-04 13:10:00,6.93,6.94,6.93,6.94,49768.0,5.3467,5.3544,5.3467,5.3544,49768.0
2016-01-04 13:15:00,6.94,7.01,6.94,7.0,292808.0,5.3544,5.4084,5.3544,5.4007,292808.0
2016-01-04 13:20:00,6.99,7.0,6.99,7.0,140992.0,5.3929,5.4007,5.3929,5.4007,140992.0
2016-01-04 13:25:00,7.0,7.03,6.99,7.03,596716.0,5.4007,5.4238,5.3929,5.4238,596716.0
2016-01-04 13:30:00,7.03,7.04,7.01,7.02,81908.0,5.4238,5.4315,5.4084,5.4161,81908.0
2016-01-04 13:35:00,7.02,7.06,7.01,7.06,149668.0,5.4161,5.447,5.4084,5.447,149668.0
2016-01-04 13:40:00,7.06,7.06,7.04,7.05,228592.0,5.447,5.447,5.4315,5.4392,228592.0
2016-01-04 13:45:00,7.06,7.08,7.05,7.06,120112.0,5.447,5.4624,5.4392,5.447,120112.0
2016-01-04 13:50:00,7.05,7.08,7.05,7.08,119556.0,5.4392,5.4624,5.4392,5.4624,119556.0
2016-01-04 13:55:00,7.08,7.12,7.08,7.11,187844.0,5.4624,5.4932,5.4624,5.4855,187844.0
2016-01-04 14:00:00,7.11,7.11,7.09,7.09,253688.0,5.4855,5.4855,5.4701,5.4701,253688.0
2016-01-04 14:05:00,7.09,7.09,7.05,7.06,102124.0,5.4701,5.4701,5.4392,5.447,102124.0
2016-01-04 14:10:00,7.05,7.06,7.03,7.03,180572.0,5.4392,5.447,5.4238,5.4238,180572.0
2016-01-04 14:15:00,7.03,7.04,7.02,7.03,98248.0,5.4238,5.4315,5.4161,5.4238,98248.0
2016-01-04 14:20:00,7.04,7.08,7.04,7.07,423504.0,5.4315,5.4624,5.4315,5.4547,423504.0
2016-01-04 14:25:00,7.08,7.1,7.07,7.08,465032.0,5.4624,5.4778,5.4547,5.4624,465032.0
2016-01-04 14:30:00,7.08,7.08,7.01,7.02,185296.0,5.4624,5.4624,5.4084,5.4161,185296.0
2016-01-04 14:35:00,7.02,7.03,7.01,7.02,114380.0,5.4161,5.4238,5.4084,5.4161,114380.0
2016-01-04 14:40:00,7.02,7.04,7.02,7.04,105648.0,5.4161,5.4315,5.4161,5.4315,105648.0
2016-01-04 14:45:00,7.04,7.05,7.02,7.04,99204.0,5.4315,5.4392,5.4161,5.4315,99204.0
2016-01-04 14:50:00,7.04,7.06,7.04,7.06,147924.0,5.4315,5.447,5.4315,5.447,147924.0
2016-01-04 14:55:00,7.06,7.06,7.04,7.05,263424.0,5.447,5.447,5.4315,5.4392,263424.0
2016-01-04 15:00:00,7.06,7.06,7.03,7.03,296636.0,5.447,5.447,5.4238,5.4238,296636.0
2016-01-04 15:05:00,7.03,7.04,7.02,7.04,303652.0,5.4238,5.4315,5.4161,5.4315,303652.0
2016-01-04 15:10:00,7.03,7.04,7.01,7.03,171332.0,5.4238,5.4315,5.4084,5.4238,171332.0
2016-01-04 15:15:00,7.03,7.03,7.02,7.03,240256.0,5.4238,5.4238,5.4161,5.4238,240256.0
2016-01-04 15:20:00,7.03,7.03,7.01,7.01,193032.0,5.4238,5.4238,5.4084,5.4084,193032.0
2016-01-04 15:25:00,7.01,7.03,7.01,7.03,234152.0,5.4084,5.4238,5.4084,5.4238,234152.0
2016-01-04 15:30:00,7.03,7.04,7.02,7.03,183496.0,5.4238,5.4315,5.4161,5.4238,183496.0
2016-01-04 15:35:00,7.03,7.04,7.02,7.03,189544.0,5.4238,5.4315,5.4161,5.4238,189544.0
2016-01-04 15:40:00,7.03,7.06,7.03,7.06,320952.0,5.4238,5.447,5.4238,5.447,320952.0
2016-01-04 15:45:00,7.06,7.07,7.05,7.07,544048.0,5.447,5.4547,5.4392,5.4547,544048.0
2016-01-04 15:50:00,7.07,7.08,7.06,7.08,521952.0,5.4547,5.4624,5.447,5.4624,521952.0
2016-01-04 15:55:00,7.08,7.09,7.08,7.08,801672.0,5.4624,5.4701,5.4624,5.4624,801672.0
2016-01-05 09:30:00,7.15,7.15,7.05,7.12,280692.0,5.5164,5.5164,5.4392,5.4932,280692.0
2016-01-05 09:35:00,7.12,7.12,7.02,7.04,282400.0,5.4932,5.4932,5.4161,5.4315,282400.0
2016-01-05 09:40:00,7.04,7.06,7.02,7.04,149796.0,5.4315,5.447,5.4161,5.4315,149796.0
2016-01-05 09:45:00,7.04,7.04,7.02,7.04,101636.0,5.4315,5.4315,5.4161,5.4315,101636.0
2016-01-05 09:50:00,7.04,7.05,7.02,7.04,127392.0,5.4315,5.4392,5.4161,5.4315,127392.0
2016-01-05 09:55:00,7.04,7.05,7.03,7.05,140540.0,5.4315,5.4392,5.4238,5.4392,140540.0
2016-01-05 10:00:00,7.05,7.09,7.05,7.08,104632.0,5.4392,5.4701,5.4392,5.4624,104632.0
2016-01-05 10:05:00,7.08,7.13,7.08,7.13,116144.0,5.4624,5.501,5.4624,5.501,116144.0
2016-01-05 10:10:00,7.13,7.18,7.13,7.18,178712.0,5.501,5.5395,5.501,5.5395,178712.0
2016-01-05 10:15:00,7.18,7.18,7.14,7.16,148216.0,5.5395,5.5395,5.5087,5.5241,148216.0
2016-01-05 10:20:00,7.16,7.16,7.12,7.14,156008.0,5.5241,5.5241,5.4932,5.5087,156008.0
2016-01-05 10:25:00,7.14,7.15,7.13,7.15,128820.0,5.5087,5.5164,5.501,5.5164,128820.0
2016-01-05 10:30:00,7.16,7.16,7.12,7.12,135832.0,5.5241,5.5241,5.4932,5.4932,135832.0
2016-01-05 10:35:00,7.12,7.14,7.11,7.12,100324.0,5.4932,5.5087,5.4855,5.4932,100324.0
2016-01-05 10:40:00,7.12,7.13,7.11,7.11,137180.0,5.4932,5.501,5.4855,5.4855,137180.0
2016-01-05 10:45:00,7.11,7.12,7.1,7.11,88016.0,5.4855,5.4932,5.4778,5.4855,88016.0
2016-01-05 10:50:00,7.11,7.12,7.09,7.11,96652.0,5.4855,5.4932,5.4701,5.4855,96652.0
2016-01-05 10:55:00,7.11,7.13,7.11,7.13,111560.0,5.4855,5.501,5.4855,5.501,111560.0
2016-01-05 11:00:00,7.13,7.13,7.11,7.13,70612.0,5.501,5.501,5.4855,5.501,70612.0
2016-01-05 11:05:00,7.13,7.13,7.11,7.11,120560.0,5.501,5.501,5.4855,5.4855,120560.0
2016-01-05 11:10:00,7.11,7.13,7.1,7.11,96696.0,5.4855,5.501,5.4778,5.4855,96696.0
2016-01-05 11:15:00,7.11,7.13,7.11,7.12,124760.0,5.4855,5.501,5.4855,5.4932,124760.0
2016-01-05 11:20:00,7.12,7.13,7.12,7.13,97824.0,5.4932,5.501,5.4932,5.501,97824.0
2016-01-05 11:25:00,7.13,7.14,7.11,7.12,140928.0,5.501,5.5087,5.4855,5.4932,140928.0
2016-01-05 11:30:00,7.12,7.13,7.11,7.13,145680.0,5.4932,5.501,5.4855,5.501,145680.0
2016-01-05 11:35:00,7.13,7.14,7.12,7.13,96296.0,5.501,5.5087,5.4932,5.501,96296.0
2016-01-05 11:40:00,7.13,7.14,7.13,7.13,50780.0,5.501,5.5087,5.501,5.501,50780.0
2016-01-05 11:45:00,7.13,7.14,7.12,7.14,86536.0,5.501,5.5087,5.4932,5.5087,86536.0
2016-01-05 11:50:00,7.14,7.14,7.13,7.13,104752.0,5.5087,5.5087,5.501,5.501,104752.0
2016-01-05 11:55:00,7.13,7.14,7.12,7.13,62200.0,5.501,5.5087,5.4932,5.501,62200.0
2016-01-05 12:00:00,7.13,7.13,7.12,7.12,151988.0,5.501,5.501,5.4932,5.4932,151988.0
2016-01-05 12:05:00,7.12,7.14,7.12,7.13,50856.0,5.4932,5.5087,5.4932,5.501,50856.0
2016-01-05 12:10:00,7.14,7.15,7.13,7.14,87324.0,5.5087,5.5164,5.501,5.5087,87324.0
2016-01-05 12:15:00,7.14,7.14,7.12,7.14,130728.0,5.5087,5.5087,5.4932,5.5087,130728.0
2016-01-05 12:20:00,7.14,7.14,7.13,7.14,70396.0,5.5087,5.5087,5.501,5.5087,70396.0
2016-01-05 12:25:00,7.14,7.14,7.13,7.13,47728.0,5.5087,5.5087,5.501,5.501,47728.0
2016-01-05 12:30:00,7.13,7.14,7.12,7.14,58428.0,5.501,5.5087,5.4932,5.5087,58428.0
2016-01-05 12:35:00,7.14,7.14,7.13,7.14,37496.0,5.5087,5.5087,5.501,5.5087,37496.0
2016-01-05 12:40:00,7.14,7.14,7.13,7.13,68572.0,5.5087,5.5087,5.501,5.501,68572.0
2016-01-05 12:45:00,7.13,7.14,7.12,7.13,55964.0,5.501,5.5087,5.4932,5.501,55964.0
2016-01-05 12:50:00,7.13,7.15,7.13,7.14,85728.0,5.501,5.5164,5.501,5.5087,85728.0
2016-01-05 12:55:00,7.14,7.17,7.14,7.17,100112.0,5.5087,5.5318,5.5087,5.5318,100112.0
2016-01-05 13:00:00,7.17,7.18,7.16,7.18,151824.0,5.5318,5.5395,5.5241,5.5395,151824.0
2016-01-05 13:05:00,7.18,7.18,7.16,7.17,82940.0,5.5395,5.5395,5.5241,5.5318,82940.0
2016-01-05 13:10:00,7.16,7.17,7.14,7.14,133304.0,5.5241,5.5318,5.5087,5.5087,133304.0
2016-01-05 13:15:00,7.14,7.14,7.14,7.14,122648.0,5.5087,5.5087,5.5087,5.5087,122648.0
2016-01-05 13:20:00,7.14,7.15,7.13,7.14,401184.0,5.5087,5.5164,5.501,5.5087,401184.0
2016-01-05 13:25:00,7.14,7.17,7.14,7.16,52000.0,5.5087,5.5318,5.5087,5.5241,52000.0
2016-01-05 13:30:00,7.16,7.19,7.16,7.18,110712.0,5.5241,5.5473,5.5241,5.5395,110712.0
2016-01-05 13:35:00,7.17,7.18,7.16,7.17,33676.0,5.5318,5.5395,5.5241,5.5318,33676.0
2016-01-05 13:40:00,7.17,7.18,7.17,7.18,120788.0,5.5318,5.5395,5.5318,5.5395,120788.0
2016-01-05 13:45:00,7.18,7.18,7.17,7.17,191288.0,5.5395,5.5395,5.5318,5.5318,191288.0
2016-01-05 13:50:00,7.17,7.18,7.17,7.17,27000.0,5.5318,5.5395,5.5318,5.5318,27000.0
2016-01-05 13:55:00,7.17,7.18,7.15,7.15,56096.0,5.5318,5.5395,5.5164,5.5164,56096.0
2016-01-05 14:00:00,7.16,7.16,7.14,7.16,73160.0,5.5241,5.5241,5.5087,5.5241,73160.0
2016-01-05 14:05:00,7.15,7.17,7.15,7.16,98004.0,5.5164,5.5318,5.5164,5.5241,98004.0
2016-01-05 14:10:00,7.17,7.18,7.16,7.17,69080.0,5.5318,5.5395,5.5241,5.5318,69080.0
2016-01-05 14:15:00,7.17,7.18,7.17,7.18,182060.0,5.5318,5.5395,5.5318,5.5395,182060.0
2016-01-05 14:20:00,7.18,7.18,7.17,7.18,332368.0,5.5395,5.5395,5.5318,5.5395,332368.0
2016-01-05 14:25:00,7.18,7.2,7.17,7.2,188444.0,5.5395,5.555,5.5318,5.555,188444.0
2016-01-05 14:30:00,7.2,7.22,7.2,7.21,93512.0,5.555,5.5704,5.555,5.5627,93512.0
2016-01-05 14:35:00,7.21,7.23,7.2,7.21,160116.0,5.5627,5.5781,5.555,5.5627,160116.0
2016-01-05 14:40:00,7.21,7.22,7.19,7.19,75176.0,5.5627,5.5704,5.5473,5.5473,75176.0
2016-01-05 14:45:00,7.2,7.44,7.19,7.22,135156.0,5.555,5.7401,5.5473,5.5704,135156.0
2016-01-05 14:50:00,7.22,7.22,7.19,7.2,221784.0,5.5704,5.5704,5.5473,5.555,221784.0
2016-01-05 14:55:00,7.2,7.21,7.2,7.21,97264.0,5.555,5.5627,5.555,5.5627,97264.0
2016-01-05 15:00:00,7.21,7.21,7.2,7.2,164872.0,5.5627,5.5627,5.555,5.555,164872.0
2016-01-05 15:05:00,7.2,7.2,7.2,7.2,321092.0,5.555,5.555,5.555,5.555,321092.0
2016-01-05 15:10:00,7.2,7.2,7.2,7.2,122640.0,5.555,5.555,5.555,5.555,122640.0
2016-01-05 15:15:00,7.2,7.2,7.19,7.19,146396.0,5.555,5.555,5.5473,5.5473,146396.0
2016-01-05 15:20:00,7.19,7.19,7.18,7.18,119752.0,5.5473,5.5473,5.5395,5.5395,119752.0
2016-01-05 15:25:00,7.18,7.2,7.18,7.2,113484.0,5.5395,5.555,5.5395,5.555,113484.0
2016-01-05 15:30:00,7.2,7.2,7.18,7.19,202660.0,5.555,5.555,5.5395,5.5473,202660.0
2016-01-05 15:35:00,7.19,7.19,7.18,7.18,166352.0,5.5473,5.5473,5.5395,5.5395,166352.0
2016-01-05 15:40:00,7.19,7.2,7.18,7.19,288216.0,5.5473,5.555,5.5395,5.5473,288216.0
2016-01-05 15:45:00,7.19,7.2,7.18,7.2,224332.0,5.5473,5.555,5.5395,5.555,224332.0
2016-01-05 15:50:00,7.2,7.2,7.19,7.2,607836.0,5.555,5.555,5.5473,5.555,607836.0
2016-01-05 15:55:00,7.2,7.21,7.18,7.2,837592.0,5.555,5.5627,5.5395,5.555,837592.0
2016-01-06 09:30:00,7.06,7.06,6.86,6.88,416936.0,5.447,5.447,5.2927,5.3081,416936.0
2016-01-06 09:35:00,6.88,7.03,6.87,7.02,289008.0,5.3081,5.4238,5.3004,5.4161,289008.0
2016-01-06 09:40:00,7.01,7.06,7.0,7.06,362588.0,5.4084,5.447,5.4007,5.447,362588.0
2016-01-06 09:45:00,7.06,7.08,7.0,7.08,116712.0,5.447,5.4624,5.4007,5.4624,116712.0
2016-01-06 09:50:00,7.07,7.13,7.07,7.12,252220.0,5.4547,5.501,5.4547,5.4932,252220.0
2016-01-06 09:55:00,7.13,7.13,7.09,7.11,104224.0,5.501,5.501,5.4701,5.4855,104224.0
2016-01-06 10:00:00,7.11,7.13,7.08,7.09,151064.0,5.4855,5.501,5.4624,5.4701,151064.0
2016-01-06 10:05:00,7.09,7.13,7.09,7.13,189508.0,5.4701,5.501,5.4701,5.501,189508.0
2016-01-06 10:10:00,7.13,7.15,7.12,7.15,172768.0,5.501,5.5164,5.4932,5.5164,172768.0
2016-01-06 10:15:00,7.16,7.16,7.13,7.14,114288.0,5.5241,5.5241,5.501,5.5087,114288.0
2016-01-06 10:20:00,7.14,7.17,7.14,7.14,398288.0,5.5087,5.5318,5.5087,5.5087,398288.0
2016-01-06 10:25:00,7.14,7.14,7.12,7.14,77068.0,5.5087,5.5087,5.4932,5.5087,77068.0
2016-01-06 10:30:00,7.14,7.14,7.13,7.14,54784.0,5.5087,5.5087,5.501,5.5087,54784.0
2016-01-06 10:35:00,7.14,7.14,7.09,7.11,79384.0,5.5087,5.5087,5.4701,5.4855,79384.0
2016-01-06 10:40:00,7.11,7.13,7.1,7.11,65156.0,5.4855,5.501,5.4778,5.4855,65156.0
2016-01-06 10:45:00,7.1,7.14,7.1,7.14,149144.0,5.4778,5.5087,5.4778,5.5087,149144.0
2016-01-06 10:50:00,7.14,7.14,7.11,7.11,57240.0,5.5087,5.5087,5.4855,5.4855,57240.0
2016-01-06 10:55:00,7.11,7.11,7.09,7.11,121820.0,5.4855,5.4855,5.4701,5.4855,121820.0
2016-01-06 11:00:00,7.11,7.13,7.08,7.13,70932.0,5.4855,5.501,5.4624,5.501,70932.0
2016-01-06 11:05:00,7.13,7.15,7.12,7.13,233992.0,5.501,5.5164,5.4932,5.501,233992.0
2016-01-06 11:10:00,7.12,7.12,7.09,7.11,95700.0,5.4932,5.4932,5.4701,5.4855,95700.0
2016-01-06 11:15:00,7.12,7.12,7.07,7.08,108232.0,5.4932,5.4932,5.4547,5.4624,108232.0
2016-01-06 11:20:00,7.08,7.11,7.07,7.09,77632.0,5.4624,5.4855,5.4547,5.4701,77632.0
2016-01-06 11:25:00,7.09,7.16,7.08,7.15,138460.0,5.4701,5.5241,5.4624,5.5164,138460.0
2016-01-06 11:30:00,7.15,7.15,7.12,7.13,65704.0,5.5164,5.5164,5.4932,5.501,65704.0
2016-01-06 11:35:00,7.13,7.18,7.13,7.18,113864.0,5.501,5.5395,5.501,5.5395,113864.0
2016-01-06 11:40:00,7.18,7.18,7.12,7.12,201464.0,5.5395,5.5395,5.4932,5.4932,201464.0
2016-01-06 11:45:00,7.12,7.13,7.12,7.12,133064.0,5.4932,5.501,5.4932,5.4932,133064.0
2016-01-06 11:50:00,7.12,7.14,7.11,7.12,141316.0,5.4932,5.5087,5.4855,5.4932,141316.0
2016-01-06 11:55:00,7.13,7.13,7.1,7.1,99360.0,5.501,5.501,5.4778,5.4778,99360.0
2016-01-06 12:00:00,7.1,7.1,7.07,7.09,106736.0,5.4778,5.4778,5.4547,5.4701,106736.0
2016-01-06 12:05:00,7.09,7.11,7.08,7.1,85048.0,5.4701,5.4855,5.4624,5.4778,85048.0
2016-01-06 12:10:00,7.1,7.11,7.1,7.1,71956.0,5.4778,5.4855,5.4778,5.4778,71956.0
2016-01-06 12:15:00,7.1,7.1,7.07,7.08,100364.0,5.4778,5.4778,5.4547,5.4624,100364.0
2016-01-06 12:20:00,7.08,7.11,7.08,7.11,197664.0,5.4624,5.4855,5.4624,5.4855,197664.0
2016-01-06 12:25:00,7.11,7.12,7.1,7.1,102728.0,5.4855,5.4932,5.4778,5.4778,102728.0
2016-01-06 12:30:00,7.11,7.11,7.09,7.11,52420.0,5.4855,5.4855,5.4701,5.4855,52420.0
2016-01-06 12:35:00,7.11,7.12,7.1,7.1,57940.0,5.4855,5.4932,5.4778,5.4778,57940.0
2016-01-06 12:40:00,7.1,7.11,7.1,7.1,43400.0,5.4778,5.4855,5.4778,5.4778,43400.0
2016-01-06 12:45:00,7.1,7.12,7.1,7.12,56852.0,5.4778,5.4932,5.4778,5.4932,56852.0
2016-01-06 12:50:00,7.12,7.12,7.11,7.11,54272.0,5.4932,5.4932,5.4855,5.4855,54272.0
2016-01-06 12:55:00,7.1,7.12,7.1,7.11,52432.0,5.4778,5.4932,5.4778,5.4855,52432.0
2016-01-06 13:00:00,7.11,7.12,7.1,7.11,54656.0,5.4855,5.4932,5.4778,5.4855,54656.0
2016-01-06 13:05:00,7.11,7.12,7.11,7.12,55760.0,5.4855,5.4932,5.4855,5.4932,55760.0
2016-01-06 13:10:00,7.12,7.12,7.1,7.1,61684.0,5.4932,5.4932,5.4778,5.4778,61684.0
2016-01-06 13:15:00,7.09,7.1,7.09,7.09,78912.0,5.4701,5.4778,5.4701,5.4701,78912.0
2016-01-06 13:20:00,7.09,7.09,7.08,7.08,73916.0,5.4701,5.4701,5.4624,5.4624,73916.0
2016-01-06 13:25:00,7.09,7.11,7.08,7.1,100408.0,5.4701,5.4855,5.4624,5.4778,100408.0
2016-01-06 13:30:00,7.1,7.11,7.1,7.11,58148.0,5.4778,5.4855,5.4778,5.4855,58148.0
2016-01-06 13:35:00,7.12,7.12,7.1,7.1,84860.0,5.4932,5.4932,5.4778,5.4778,84860.0
2016-01-06 13:40:00,7.1,7.1,7.09,7.09,60452.0,5.4778,5.4778,5.4701,5.4701,60452.0
2016-01-06 13:45:00,7.08,7.09,7.07,7.07,73968.0,5.4624,5.4701,5.4547,5.4547,73968.0
2016-01-06 13:50:00,7.07,7.09,7.07,7.09,36016.0,5.4547,5.4701,5.4547,5.4701,36016.0
2016-01-06 13:55:00,7.09,7.1,7.07,7.07,89312.0,5.4701,5.4778,5.4547,5.4547,89312.0
2016-01-06 14:00:00,7.07,7.09,7.06,7.09,155684.0,5.4547,5.4701,5.447,5.4701,155684.0
2016-01-06 14:05:00,7.09,7.1,7.08,7.1,47304.0,5.4701,5.4778,5.4624,5.4778,47304.0
2016-01-06 14:10:00,7.1,7.1,7.07,7.09,79592.0,5.4778,5.4778,5.4547,5.4701,79592.0
2016-01-06 14:15:00,7.09,7.09,7.08,7.08,64184.0,5.4701,5.4701,5.4624,5.4624,64184.0
2016-01-06 14:20:00,7.08,7.09,7.07,7.08,67592.0,5.4624,5.4701,5.4547,5.4624,67592.0
2016-01-06 14:25:00,7.08,7.08,7.06,7.07,89612.0,5.4624,5.4624,5.447,5.4547,89612.0
2016-01-06 14:30:00,7.07,7.08,7.06,7.08,157420.0,5.4547,5.4624,5.447,5.4624,157420.0
2016-01-06 14:35:00,7.08,7.09,7.08,7.08,54068.0,5.4624,5.4701,5.4624,5.4624,54068.0
2016-01-06 14:40:00,7.08,7.09,7.06,7.06,76420.0,5.4624,5.4701,5.447,5.447,76420.0
2016-01-06 14:45:00,7.06,7.06,7.04,7.04,88336.0,5.447,5.447,5.4315,5.4315,88336.0
2016-01-06 14:50:00,7.04,7.06,7.04,7.06,96816.0,5.4315,5.447,5.4315,5.447,96816.0
2016-01-06 14:55:00,7.06,7.06,7.03,7.04,70216.0,5.447,5.447,5.4238,5.4315,70216.0
2016-01-06 15:00:00,7.04,7.04,7.02,7.03,124012.0,5.4315,5.4315,5.4161,5.4238,124012.0
2016-01-06 15:05:00,7.03,7.06,7.02,7.06,112376.0,5.4238,5.447,5.4161,5.447,112376.0
2016-01-06 15:10:00,7.06,7.09,7.05,7.08,167724.0,5.447,5.4701,5.4392,5.4624,167724.0
2016-01-06 15:15:00,7.08,7.09,7.07,7.07,169068.0,5.4624,5.4701,5.4547,5.4547,169068.0
2016-01-06 15:20:00,7.07,7.08,7.07,7.08,196484.0,5.4547,5.4624,5.4547,5.4624,196484.0
2016-01-06 15:25:00,7.08,7.09,7.07,7.09,259824.0,5.4624,5.4701,5.4547,5.4701,259824.0
2016-01-06 15:30:00,7.08,7.1,7.08,7.09,223820.0,5.4624,5.4778,5.4624,5.4701,223820.0
2016-01-06 15:35:00,7.08,7.09,7.08,7.08,267316.0,5.4624,5.4701,5.4624,5.4624,267316.0
2016-01-06 15:40:00,7.08,7.08,7.07,7.08,181340.0,5.4624,5.4624,5.4547,5.4624,181340.0
2016-01-06 15:45:00,7.08,7.08,7.06,7.08,412288.0,5.4624,5.4624,5.447,5.4624,412288.0
2016-01-06 15:50:00,7.08,7.08,7.06,7.07,376952.0,5.4624,5.4624,5.447,5.4547,376952.0
2016-01-06 15:55:00,7.07,7.09,7.07,7.09,777500.0,5.4547,5.4701,5.4547,5.4701,777500.0
2016-01-07 09:30:00,7.03,7.03,6.93,7.0,226244.0,5.4238,5.4238,5.3467,5.4007,226244.0
2016-01-07 09:35:00,7.0,7.12,6.98,7.1,197308.0,5.4007,5.4932,5.3852,5.4778,197308.0
2016-01-07 09:40:00,7.08,7.12,7.08,7.11,188368.0,5.4624,5.4932,5.4624,5.4855,188368.0
2016-01-07 09:45:00,7.11,7.18,7.1,7.17,140228.0,5.4855,5.5395,5.4778,5.5318,140228.0
2016-01-07 09:50:00,7.18,7.19,7.16,7.19,167028.0,5.5395,5.5473,5.5241,5.5473,167028.0
2016-01-07 09:55:00,7.18,7.19,7.12,7.13,182264.0,5.5395,5.5473,5.4932,5.501,182264.0
2016-01-07 10:00:00,7.12,7.15,7.12,7.13,115844.0,5.4932,5.5164,5.4932,5.501,115844.0
2016-01-07 10:05:00,7.13,7.13,7.09,7.11,68872.0,5.501,5.501,5.4701,5.4855,68872.0
2016-01-07 10:10:00,7.11,7.11,7.09,7.11,63808.0,5.4855,5.4855,5.4701,5.4855,63808.0
2016-01-07 10:15:00,7.11,7.13,7.11,7.11,83072.0,5.4855,5.501,5.4855,5.4855,83072.0
2016-01-07 10:20:00,7.12,7.12,7.09,7.09,52908.0,5.4932,5.4932,5.4701,5.4701,52908.0
2016-01-07 10:25:00,7.09,7.11,7.08,7.09,51300.0,5.4701,5.4855,5.4624,5.4701,51300.0
2016-01-07 10:30:00,7.09,7.12,7.09,7.11,199164.0,5.4701,5.4932,5.4701,5.4855,199164.0
2016-01-07 10:35:00,7.12,7.14,7.11,7.13,74640.0,5.4932,5.5087,5.4855,5.501,74640.0
2016-01-07 10:40:00,7.13,7.13,7.05,7.08,360024.0,5.501,5.501,5.4392,5.4624,360024.0
2016-01-07 10:45:00,7.07,7.12,7.07,7.12,101920.0,5.4547,5.4932,5.4547,5.4932,101920.0
2016-01-07 10:50:00,7.12,7.15,7.11,7.15,108596.0,5.4932,5.5164,5.4855,5.5164,108596.0
2016-01-07 10:55:00,7.15,7.15,7.14,7.15,86480.0,5.5164,5.5164,5.5087,5.5164,86480.0
2016-01-07 11:00:00,7.15,7.16,7.12,7.13,145480.0,5.5164,5.5241,5.4932,5.501,145480.0
2016-01-07 11:05:00,7.12,7.15,7.12,7.13,70572.0,5.4932,5.5164,5.4932,5.501,70572.0
2016-01-07 11:10:00,7.13,7.15,7.13,7.14,53480.0,5.501,5.5164,5.501,5.5087,53480.0
2016-01-07 11:15:00,7.14,7.14,7.12,7.12,67616.0,5.5087,5.5087,5.4932,5.4932,67616.0
2016-01-07 11:20:00,7.12,7.13,7.11,7.12,78200.0,5.4932,5.501,5.4855,5.4932,78200.0
2016-01-07 11:25:00,7.12,7.12,7.11,7.12,81700.0,5.4932,5.4932,5.4855,5.4932,81700.0
2016-01-07 11:30:00,7.12,7.13,7.11,7.12,57632.0,5.4932,5.501,5.4855,5.4932,57632.0
2016-01-07 11:35:00,7.12,7.15,7.12,7.14,144600.0,5.4932,5.5164,5.4932,5.5087,144600.0
2016-01-07 11:40:00,7.14,7.17,7.14,7.17,84008.0,5.5087,5.5318,5.5087,5.5318,84008.0
2016-01-07 11:45:00,7.17,7.17,7.14,7.15,45060.0,5.5318,5.5318,5.5087,5.5164,45060.0
2016-01-07 11:50:00,7.15,7.15,7.13,7.13,74848.0,5.5164,5.5164,5.501,5.501,74848.0
2016-01-07 11:55:00,7.13,7.15,7.13,7.15,65336.0,5.501,5.5164,5.501,5.5164,65336.0
2016-01-07 12:00:00,7.15,7.15,7.13,7.13,72360.0,5.5164,5.5164,5.501,5.501,72360.0
2016-01-07 12:05:00,7.13,7.14,7.11,7.12,40260.0,5.501,5.5087,5.4855,5.4932,40260.0
2016-01-07 12:10:00,7.12,7.13,7.11,7.12,36696.0,5.4932,5.501,5.4855,5.4932,36696.0
2016-01-07 12:15:00,7.13,7.15,7.13,7.13,113044.0,5.501,5.5164,5.501,5.501,113044.0
2016-01-07 12:20:00,7.14,7.15,7.12,7.12,41196.0,5.5087,5.5164,5.4932,5.4932,41196.0
2016-01-07 12:25:00,7.12,7.12,7.1,7.11,35696.0,5.4932,5.4932,5.4778,5.4855,35696.0
2016-01-07 12:30:00,7.1,7.12,7.1,7.11,18800.0,5.4778,5.4932,5.4778,5.4855,18800.0
2016-01-07 12:35:00,7.11,7.11,7.1,7.1,62928.0,5.4855,5.4855,5.4778,5.4778,62928.0
2016-01-07 12:40:00,7.1,7.11,7.1,7.11,28804.0,5.4778,5.4855,5.4778,5.4855,28804.0
2016-01-07 12:45:00,7.11,7.13,7.11,7.12,50496.0,5.4855,5.501,5.4855,5.4932,50496.0
2016-01-07 12:50:00,7.12,7.14,7.12,7.14,40204.0,5.4932,5.5087,5.4932,5.5087,40204.0
2016-01-07 12:55:00,7.13,7.14,7.12,7.12,33716.0,5.501,5.5087,5.4932,5.4932,33716.0
2016-01-07 13:00:00,7.12,7.12,7.09,7.09,23324.0,5.4932,5.4932,5.4701,5.4701,23324.0
2016-01-07 13:05:00,7.09,7.09,7.07,7.08,96932.0,5.4701,5.4701,5.4547,5.4624,96932.0
2016-01-07 13:10:00,7.08,7.08,7.06,7.07,68576.0,5.4624,5.4624,5.447,5.4547,68576.0
2016-01-07 13:15:00,7.07,7.08,7.06,7.08,74532.0,5.4547,5.4624,5.447,5.4624,74532.0
2016-01-07 13:20:00,7.08,7.08,7.06,7.06,46008.0,5.4624,5.4624,5.447,5.447,46008.0
2016-01-07 13:25:00,7.06,7.07,7.06,7.06,43364.0,5.447,5.4547,5.447,5.447,43364.0
2016-01-07 13:30:00,7.06,7.08,7.05,7.06,57884.0,5.447,5.4624,5.4392,5.447,57884.0
2016-01-07 13:35:00,7.06,7.06,7.03,7.05,47388.0,5.447,5.447,5.4238,5.4392,47388.0
2016-01-07 13:40:00,7.05,7.06,7.04,7.05,46812.0,5.4392,5.447,5.4315,5.4392,46812.0
2016-01-07 13:45:00,7.05,7.06,7.04,7.05,49936.0,5.4392,5.447,5.4315,5.4392,49936.0
2016-01-07 13:50:00,7.05,7.09,7.04,7.08,101288.0,5.4392,5.4701,5.4315,5.4624,101288.0
2016-01-07 13:55:00,7.08,7.1,7.08,7.08,46672.0,5.4624,5.4778,5.4624,5.4624,46672.0
2016-01-07 14:00:00,7.08,7.1,7.07,7.08,61920.0,5.4624,5.4778,5.4547,5.4624,61920.0
2016-01-07 14:05:00,7.07,7.11,7.07,7.08,101988.0,5.4547,5.4855,5.4547,5.4624,101988.0
2016-01-07 14:10:00,7.08,7.11,7.08,7.08,77160.0,5.4624,5.4855,5.4624,5.4624,77160.0
2016-01-07 14:15:00,7.09,7.1,7.08,7.1,106460.0,5.4701,5.4778,5.4624,5.4778,106460.0
2016-01-07 14:20:00,7.09,7.11,7.09,7.1,140712.0,5.4701,5.4855,5.4701,5.4778,140712.0
2016-01-07 14:25:00,7.1,7.11,7.08,7.08,158544.0,5.4778,5.4855,5.4624,5.4624,158544.0
2016-01-07 14:30:00,7.08,7.08,7.08,7.08,151464.0,5.4624,5.4624,5.4624,5.4624,151464.0
2016-01-07 14:35:00,7.08,7.11,7.08,7.11,75512.0,5.4624,5.4855,5.4624,5.4855,75512.0
2016-01-07 14:40:00,7.11,7.13,7.11,7.12,94852.0,5.4855,5.501,5.4855,5.4932,94852.0
2016-01-07 14:45:00,7.12,7.14,7.12,7.14,80996.0,5.4932,5.5087,5.4932,5.5087,80996.0
2016-01-07 14:50:00,7.14,7.14,7.11,7.12,87440.0,5.5087,5.5087,5.4855,5.4932,87440.0
2016-01-07 14:55:00,7.12,7.14,7.1,7.1,107820.0,5.4932,5.5087,5.4778,5.4778,107820.0
2016-01-07 15:00:00,7.1,7.11,7.08,7.09,116716.0,5.4778,5.4855,5.4624,5.4701,116716.0
2016-01-07 15:05:00,7.09,7.11,7.09,7.11,110372.0,5.4701,5.4855,5.4701,5.4855,110372.0
2016-01-07 15:10:00,7.11,7.11,7.09,7.1,120060.0,5.4855,5.4855,5.4701,5.4778,120060.0
2016-01-07 15:15:00,7.1,7.1,7.09,7.09,140460.0,5.4778,5.4778,5.4701,5.4701,140460.0
2016-01-07 15:20:00,7.09,7.09,7.08,7.09,166868.0,5.4701,5.4701,5.4624,5.4701,166868.0
2016-01-07 15:25:00,7.09,7.09,7.07,7.07,163108.0,5.4701,5.4701,5.4547,5.4547,163108.0
2016-01-07 15:30:00,7.07,7.11,7.07,7.11,218608.0,5.4547,5.4855,5.4547,5.4855,218608.0
2016-01-07 15:35:00,7.11,7.12,7.11,7.12,169520.0,5.4855,5.4932,5.4855,5.4932,169520.0
2016-01-07 15:40:00,7.12,7.13,7.08,7.08,205016.0,5.4932,5.501,5.4624,5.4624,205016.0
2016-01-07 15:45:00,7.08,7.12,7.08,7.12,400708.0,5.4624,5.4932,5.4624,5.4932,400708.0
2016-01-07 15:50:00,7.12,7.12,7.1,7.12,416620.0,5.4932,5.4932,5.4778,5.4932,416620.0
2016-01-07 15:55:00,7.12,7.13,7.11,7.11,583728.0,5.4932,5.501,5.4855,5.4855,583728.0
2016-01-08 09:30:00,7.18,7.2,7.13,7.15,165104.0,5.5395,5.555,5.501,5.5164,165104.0
2016-01-08 09:35:00,7.17,7.17,7.1,7.17,65080.0,5.5318,5.5318,5.4778,5.5318,65080.0
2016-01-08 09:40:00,7.17,7.17,7.1,7.11,92744.0,5.5318,5.5318,5.4778,5.4855,92744.0
2016-01-08 09:45:00,7.11,7.13,7.08,7.1,313372.0,5.4855,5.501,5.4624,5.4778,313372.0
2016-01-08 09:50:00,7.1,7.1,7.09,7.09,159012.0,5.4778,5.4778,5.4701,5.4701,159012.0
2016-01-08 09:55:00,7.09,7.13,7.09,7.13,89560.0,5.4701,5.501,5.4701,5.501,89560.0
2016-01-08 10:00:00,7.13,7.14,7.09,7.11,180100.0,5.501,5.5087,5.4701,5.4855,180100.0
2016-01-08 10:05:00,7.11,7.11,7.09,7.09,97436.0,5.4855,5.4855,5.4701,5.4701,97436.0
2016-01-08 10:10:00,7.09,7.09,7.07,7.08,77964.0,5.4701,5.4701,5.4547,5.4624,77964.0
2016-01-08 10:15:00,7.08,7.12,7.08,7.1,73600.0,5.4624,5.4932,5.4624,5.4778,73600.0
2016-01-08 10:20:00,7.1,7.1,7.08,7.09,97868.0,5.4778,5.4778,5.4624,5.4701,97868.0
2016-01-08 10:25:00,7.09,7.1,7.07,7.07,107900.0,5.4701,5.4778,5.4547,5.4547,107900.0
2016-01-08 10:30:00,7.07,7.09,7.07,7.08,59916.0,5.4547,5.4701,5.4547,5.4624,59916.0
2016-01-08 10:35:00,7.08,7.08,7.04,7.06,203684.0,5.4624,5.4624,5.4315,5.447,203684.0
2016-01-08 10:40:00,7.06,7.07,7.04,7.07,54032.0,5.447,5.4547,5.4315,5.4547,54032.0
2016-01-08 10:45:00,7.07,7.11,7.07,7.1,53028.0,5.4547,5.4855,5.4547,5.4778,53028.0
2016-01-08 10:50:00,7.1,7.11,7.08,7.08,87520.0,5.4778,5.4855,5.4624,5.4624,87520.0
2016-01-08 10:55:00,7.08,7.11,7.07,7.09,65104.0,5.4624,5.4855,5.4547,5.4701,65104.0
2016-01-08 11:00:00,7.09,7.1,7.08,7.09,56716.0,5.4701,5.4778,5.4624,5.4701,56716.0
2016-01-08 11:05:00,7.09,7.09,7.08,7.09,42628.0,5.4701,5.4701,5.4624,5.4701,42628.0
2016-01-08 11:10:00,7.09,7.09,7.07,7.09,27976.0,5.4701,5.4701,5.4547,5.4701,27976.0
2016-01-08 11:15:00,7.09,7.09,7.08,7.08,63384.0,5.4701,5.4701,5.4624,5.4624,63384.0
2016-01-08 11:20:00,7.08,7.08,7.06,7.06,60036.0,5.4624,5.4624,5.447,5.447,60036.0
2016-01-08 11:25:00,7.06,7.06,7.01,7.02,123812.0,5.447,5.447,5.4084,5.4161,123812.0
2016-01-08 11:30:00,7.02,7.03,7.01,7.03,245044.0,5.4161,5.4238,5.4084,5.4238,245044.0
2016-01-08 11:35:00,7.03,7.04,7.02,7.03,74800.0,5.4238,5.4315,5.4161,5.4238,74800.0
2016-01-08 11:40:00,7.03,7.04,7.02,7.04,95232.0,5.4238,5.4315,5.4161,5.4315,95232.0
2016-01-08 11:45:00,7.05,7.06,7.04,7.06,53384.0,5.4392,5.447,5.4315,5.447,53384.0
2016-01-08 11:50:00,7.06,7.07,7.05,7.07,43212.0,5.447,5.4547,5.4392,5.4547,43212.0
2016-01-08 11:55:00,7.08,7.08,7.06,7.06,96604.0,5.4624,5.4624,5.447,5.447,96604.0
2016-01-08 12:00:00,7.06,7.06,7.05,7.06,29500.0,5.447,5.447,5.4392,5.447,29500.0
2016-01-08 12:05:00,7.06,7.08,7.06,7.08,31132.0,5.447,5.4624,5.447,5.4624,31132.0
2016-01-08 12:10:00,7.08,7.08,7.07,7.08,30480.0,5.4624,5.4624,5.4547,5.4624,30480.0
2016-01-08 12:15:00,7.08,7.09,7.08,7.09,28084.0,5.4624,5.4701,5.4624,5.4701,28084.0
2016-01-08 12:20:00,7.09,7.1,7.08,7.1,36800.0,5.4701,5.4778,5.4624,5.4778,36800.0
2016-01-08 12:25:00,7.1,7.11,7.09,7.11,68400.0,5.4778,5.4855,5.4701,5.4855,68400.0
2016-01-08 12:30:00,7.11,7.11,7.1,7.1,53220.0,5.4855,5.4855,5.4778,5.4778,53220.0
2016-01-08 12:35:00,7.1,7.11,7.1,7.1,68824.0,5.4778,5.4855,5.4778,5.4778,68824.0
2016-01-08 12:40:00,7.1,7.12,7.1,7.12,33628.0,5.4778,5.4932,5.4778,5.4932,33628.0
2016-01-08 12:45:00,7.12,7.13,7.11,7.13,39864.0,5.4932,5.501,5.4855,5.501,39864.0
2016-01-08 12:50:00,7.12,7.12,7.1,7.12,27280.0,5.4932,5.4932,5.4778,5.4932,27280.0
2016-01-08 12:55:00,7.12,7.12,7.1,7.11,38668.0,5.4932,5.4932,5.4778,5.4855,38668.0
2016-01-08 13:00:00,7.11,7.13,7.11,7.11,36372.0,5.4855,5.501,5.4855,5.4855,36372.0
2016-01-08 13:05:00,7.11,7.11,7.09,7.1,24356.0,5.4855,5.4855,5.4701,5.4778,24356.0
2016-01-08 13:10:00,7.1,7.11,7.09,7.1,28396.0,5.4778,5.4855,5.4701,5.4778,28396.0
2016-01-08 13:15:00,7.1,7.1,7.07,7.09,31856.0,5.4778,5.4778,5.4547,5.4701,31856.0
2016-01-08 13:20:00,7.09,7.09,7.06,7.06,44820.0,5.4701,5.4701,5.447,5.447,44820.0
2016-01-08 13:25:00,7.06,7.08,7.06,7.07,36352.0,5.447,5.4624,5.447,5.4547,36352.0
2016-01-08 13:30:00,7.07,7.08,7.07,7.07,51364.0,5.4547,5.4624,5.4547,5.4547,51364.0
2016-01-08 13:35:00,7.08,7.08,7.07,7.07,80652.0,5.4624,5.4624,5.4547,5.4547,80652.0
2016-01-08 13:40:00,7.07,7.08,7.07,7.07,84260.0,5.4547,5.4624,5.4547,5.4547,84260.0
2016-01-08 13:45:00,7.07,7.07,7.06,7.07,28580.0,5.4547,5.4547,5.447,5.4547,28580.0
2016-01-08 13:50:00,7.07,7.08,7.06,7.07,69868.0,5.4547,5.4624,5.447,5.4547,69868.0
2016-01-08 13:55:00,7.07,7.08,7.07,7.08,47284.0,5.4547,5.4624,5.4547,5.4624,47284.0
2016-01-08 14:00:00,7.08,7.11,7.07,7.11,152996.0,5.4624,5.4855,5.4547,5.4855,152996.0
2016-01-08 14:05:00,7.11,7.12,7.11,7.12,42436.0,5.4855,5.4932,5.4855,5.4932,42436.0
2016-01-08 14:10:00,7.12,7.12,7.11,7.11,62936.0,5.4932,5.4932,5.4855,5.4855,62936.0
2016-01-08 14:15:00,7.11,7.12,7.1,7.12,40932.0,5.4855,5.4932,5.4778,5.4932,40932.0
2016-01-08 14:20:00,7.12,7.12,7.11,7.11,108020.0,5.4932,5.4932,5.4855,5.4855,108020.0
2016-01-08 14:25:00,7.11,7.11,7.09,7.1,39860.0,5.4855,5.4855,5.4701,5.4778,39860.0
2016-01-08 14:30:00,7.09,7.1,7.08,7.08,46260.0,5.4701,5.4778,5.4624,5.4624,46260.0
2016-01-08 14:35:00,7.08,7.09,7.07,7.09,65388.0,5.4624,5.4701,5.4547,5.4701,65388.0
2016-01-08 14:40:00,7.09,7.11,7.08,7.1,58308.0,5.4701,5.4855,5.4624,5.4778,58308.0
2016-01-08 14:45:00,7.1,7.11,7.1,7.11,47544.0,5.4778,5.4855,5.4778,5.4855,47544.0
2016-01-08 14:50:00,7.11,7.11,7.1,7.11,82600.0,5.4855,5.4855,5.4778,5.4855,82600.0
2016-01-08 14:55:00,7.11,7.11,7.09,7.1,37404.0,5.4855,5.4855,5.4701,5.4778,37404.0
2016-01-08 15:00:00,7.1,7.11,7.09,7.11,90724.0,5.4778,5.4855,5.4701,5.4855,90724.0
2016-01-08 15:05:00,7.12,7.12,7.11,7.12,148024.0,5.4932,5.4932,5.4855,5.4932,148024.0
2016-01-08 15:10:00,7.12,7.13,7.1,7.11,124520.0,5.4932,5.501,5.4778,5.4855,124520.0
2016-01-08 15:15:00,7.11,7.13,7.11,7.12,399592.0,5.4855,5.501,5.4855,5.4932,399592.0
2016-01-08 15:20:00,7.12,7.13,7.11,7.12,91088.0,5.4932,5.501,5.4855,5.4932,91088.0
2016-01-08 15:25:00,7.13,7.13,7.11,7.12,170336.0,5.501,5.501,5.4855,5.4932,170336.0
2016-01-08 15:30:00,7.12,7.12,7.1,7.11,361244.0,5.4932,5.4932,5.4778,5.4855,361244.0
2016-01-08 15:35:00,7.11,7.13,7.1,7.11,317100.0,5.4855,5.501,5.4778,5.4855,317100.0
2016-01-08 15:40:00,7.11,7.12,7.1,7.1,281964.0,5.4855,5.4932,5.4778,5.4778,281964.0
2016-01-08 15:45:00,7.11,7.12,7.1,7.11,445664.0,5.4855,5.4932,5.4778,5.4855,445664.0
2016-01-08 15:50:00,7.11,7.11,7.08,7.08,392880.0,5.4855,5.4855,5.4624,5.4624,392880.0
2016-01-08 15:55:00,7.08,7.1,7.08,7.1,745560.0,5.4624,5.4778,5.4624,5.4778,745560.0
2016-01-11 09:30:00,7.08,7.11,7.05,7.11,199452.0,5.4624,5.4855,5.4392,5.4855,199452.0
2016-01-11 09:35:00,7.1,7.11,7.07,7.09,135144.0,5.4778,5.4855,5.4547,5.4701,135144.0
2016-01-11 09:40:00,7.1,7.13,7.08,7.08,166492.0,5.4778,5.501,5.4624,5.4624,166492.0
2016-01-11 09:45:00,7.08,7.09,7.06,7.06,80736.0,5.4624,5.4701,5.447,5.447,80736.0
2016-01-11 09:50:00,7.06,7.06,7.02,7.03,165684.0,5.447,5.447,5.4161,5.4238,165684.0
2016-01-11 09:55:00,7.02,7.07,7.01,7.06,68656.0,5.4161,5.4547,5.4084,5.447,68656.0
2016-01-11 10:00:00,7.06,7.06,7.03,7.04,67384.0,5.447,5.447,5.4238,5.4315,67384.0
2016-01-11 10:05:00,7.04,7.04,7.03,7.04,36552.0,5.4315,5.4315,5.4238,5.4315,36552.0
2016-01-11 10:10:00,7.04,7.05,7.02,7.04,85076.0,5.4315,5.4392,5.4161,5.4315,85076.0
2016-01-11 10:15:00,7.04,7.06,7.02,7.06,75388.0,5.4315,5.447,5.4161,5.447,75388.0
2016-01-11 10:20:00,7.06,7.1,7.06,7.08,51204.0,5.447,5.4778,5.447,5.4624,51204.0
2016-01-11 10:25:00,7.08,7.08,7.06,7.07,84844.0,5.4624,5.4624,5.447,5.4547,84844.0
2016-01-11 10:30:00,7.07,7.08,7.07,7.07,183992.0,5.4547,5.4624,5.4547,5.4547,183992.0
2016-01-11 10:35:00,7.08,7.08,7.06,7.07,106244.0,5.4624,5.4624,5.447,5.4547,106244.0
2016-01-11 10:40:00,7.07,7.08,7.06,7.07,83304.0,5.4547,5.4624,5.447,5.4547,83304.0
2016-01-11 10:45:00,7.08,7.08,7.06,7.07,64360.0,5.4624,5.4624,5.447,5.4547,64360.0
2016-01-11 10:50:00,7.07,7.08,7.03,7.03,72040.0,5.4547,5.4624,5.4238,5.4238,72040.0
2016-01-11 10:55:00,7.04,7.05,7.03,7.05,27100.0,5.4315,5.4392,5.4238,5.4392,27100.0
2016-01-11 11:00:00,7.05,7.05,7.02,7.02,166768.0,5.4392,5.4392,5.4161,5.4161,166768.0
2016-01-11 11:05:00,7.02,7.06,7.0,7.06,375484.0,5.4161,5.447,5.4007,5.447,375484.0
2016-01-11 11:10:00,7.06,7.08,7.06,7.08,52240.0,5.447,5.4624,5.447,5.4624,52240.0
2016-01-11 11:15:00,7.08,7.08,7.07,7.08,103576.0,5.4624,5.4624,5.4547,5.4624,103576.0
2016-01-11 11:20:00,7.07,7.1,7.07,7.09,51404.0,5.4547,5.4778,5.4547,5.4701,51404.0
2016-01-11 11:25:00,7.08,7.1,7.08,7.1,36276.0,5.4624,5.4778,5.4624,5.4778,36276.0
2016-01-11 11:30:00,7.1,7.1,7.08,7.1,36840.0,5.4778,5.4778,5.4624,5.4778,36840.0
2016-01-11 11:35:00,7.09,7.13,7.09,7.1,142276.0,5.4701,5.501,5.4701,5.4778,142276.0
2016-01-11 11:40:00,7.1,7.12,7.1,7.1,45132.0,5.4778,5.4932,5.4778,5.4778,45132.0
2016-01-11 11:45:00,7.1,7.11,7.1,7.1,45248.0,5.4778,5.4855,5.4778,5.4778,45248.0
2016-01-11 11:50:00,7.1,7.13,7.09,7.13,48604.0,5.4778,5.501,5.4701,5.501,48604.0
2016-01-11 11:55:00,7.13,7.14,7.12,7.13,35200.0,5.501,5.5087,5.4932,5.501,35200.0
2016-01-11 12:00:00,7.13,7.13,7.11,7.12,107800.0,5.501,5.501,5.4855,5.4932,107800.0
2016-01-11 12:05:00,7.12,7.12,7.1,7.1,23204.0,5.4932,5.4932,5.4778,5.4778,23204.0
2016-01-11 12:10:00,7.1,7.12,7.1,7.1,21132.0,5.4778,5.4932,5.4778,5.4778,21132.0
2016-01-11 12:15:00,7.1,7.11,7.09,7.1,99612.0,5.4778,5.4855,5.4701,5.4778,99612.0
2016-01-11 12:20:00,7.1,7.11,7.09,7.09,95180.0,5.4778,5.4855,5.4701,5.4701,95180.0
2016-01-11 12:25:00,7.09,7.1,7.09,7.1,35632.0,5.4701,5.4778,5.4701,5.4778,35632.0
2016-01-11 12:30:00,7.1,7.1,7.1,7.1,164132.0,5.4778,5.4778,5.4778,5.4778,164132.0
2016-01-11 12:35:00,7.1,7.12,7.1,7.11,31816.0,5.4778,5.4932,5.4778,5.4855,31816.0
2016-01-11 12:40:00,7.11,7.11,7.1,7.11,11408.0,5.4855,5.4855,5.4778,5.4855,11408.0
2016-01-11 12:45:00,7.12,7.12,7.11,7.11,19200.0,5.4932,5.4932,5.4855,5.4855,19200.0
2016-01-11 12:50:00,7.11,7.12,7.1,7.1,32332.0,5.4855,5.4932,5.4778,5.4778,32332.0
2016-01-11 12:55:00,7.11,7.11,7.1,7.1,83500.0,5.4855,5.4855,5.4778,5.4778,83500.0
2016-01-11 13:00:00,7.1,7.12,7.1,7.12,68456.0,5.4778,5.4932,5.4778,5.4932,68456.0
2016-01-11 13:05:00,7.11,7.12,7.1,7.11,36000.0,5.4855,5.4932,5.4778,5.4855,36000.0
2016-01-11 13:10:00,7.11,7.11,7.09,7.09,68924.0,5.4855,5.4855,5.4701,5.4701,68924.0
2016-01-11 13:15:00,7.09,7.11,7.08,7.11,124652.0,5.4701,5.4855,5.4624,5.4855,124652.0
2016-01-11 13:20:00,7.1,7.13,7.1,7.11,174348.0,5.4778,5.501,5.4778,5.4855,174348.0
2016-01-11 13:25:00,7.11,7.12,7.1,7.11,77744.0,5.4855,5.4932,5.4778,5.4855,77744.0
2016-01-11 13:30:00,7.11,7.12,7.11,7.11,53112.0,5.4855,5.4932,5.4855,5.4855,53112.0
2016-01-11 13:35:00,7.11,7.11,7.1,7.1,88196.0,5.4855,5.4855,5.4778,5.4778,88196.0
2016-01-11 13:40:00,7.1,7.12,7.09,7.09,79464.0,5.4778,5.4932,5.4701,5.4701,79464.0
2016-01-11 13:45:00,7.1,7.1,7.07,7.07,35536.0,5.4778,5.4778,5.4547,5.4547,35536.0
2016-01-11 13:50:00,7.07,7.09,7.07,7.09,24920.0,5.4547,5.4701,5.4547,5.4701,24920.0
2016-01-11 13:55:00,7.09,7.09,7.08,7.08,37256.0,5.4701,5.4701,5.4624,5.4624,37256.0
2016-01-11 14:00:00,7.09,7.1,7.08,7.1,161892.0,5.4701,5.4778,5.4624,5.4778,161892.0
2016-01-11 14:05:00,7.1,7.11,7.1,7.11,135512.0,5.4778,5.4855,5.4778,5.4855,135512.0
2016-01-11 14:10:00,7.12,7.16,7.11,7.13,182180.0,5.4932,5.5241,5.4855,5.501,182180.0
2016-01-11 14:15:00,7.13,7.16,7.13,7.14,59920.0,5.501,5.5241,5.501,5.5087,59920.0
2016-01-11 14:20:00,7.14,7.14,7.13,7.13,84072.0,5.5087,5.5087,5.501,5.501,84072.0
2016-01-11 14:25:00,7.13,7.15,7.12,7.14,136912.0,5.501,5.5164,5.4932,5.5087,136912.0
2016-01-11 14:30:00,7.14,7.14,7.12,7.12,89104.0,5.5087,5.5087,5.4932,5.4932,89104.0
2016-01-11 14:35:00,7.12,7.15,7.11,7.15,239856.0,5.4932,5.5164,5.4855,5.5164,239856.0
2016-01-11 14:40:00,7.15,7.18,7.14,7.17,309732.0,5.5164,5.5395,5.5087,5.5318,309732.0
2016-01-11 14:45:00,7.17,7.22,7.16,7.21,182476.0,5.5318,5.5704,5.5241,5.5627,182476.0
2016-01-11 14:50:00,7.21,7.24,7.2,7.22,219596.0,5.5627,5.5858,5.555,5.5704,219596.0
2016-01-11 14:55:00,7.21,7.23,7.21,7.22,225424.0,5.5627,5.5781,5.5627,5.5704,225424.0
2016-01-11 15:00:00,7.22,7.26,7.22,7.26,347164.0,5.5704,5.6013,5.5704,5.6013,347164.0
2016-01-11 15:05:00,7.26,7.26,7.24,7.24,260592.0,5.6013,5.6013,5.5858,5.5858,260592.0
2016-01-11 15:10:00,7.24,7.24,7.22,7.23,275480.0,5.5858,5.5858,5.5704,5.5781,275480.0
2016-01-11 15:15:00,7.23,7.26,7.22,7.26,327644.0,5.5781,5.6013,5.5704,5.6013,327644.0
2016-01-11 15:20:00,7.25,7.28,7.25,7.28,499628.0,5.5935,5.6167,5.5935,5.6167,499628.0
2016-01-11 15:25:00,7.28,7.33,7.27,7.33,314928.0,5.6167,5.6553,5.609,5.6553,314928.0
2016-01-11 15:30:00,7.33,7.33,7.32,7.33,384644.0,5.6553,5.6553,5.6476,5.6553,384644.0
2016-01-11 15:35:00,7.33,7.34,7.32,7.34,410672.0,5.6553,5.663,5.6476,5.663,410672.0
2016-01-11 15:40:00,7.34,7.39,7.34,7.39,486296.0,5.663,5.7016,5.663,5.7016,486296.0
2016-01-11 15:45:00,7.39,7.39,7.34,7.35,462668.0,5.7016,5.7016,5.663,5.6707,462668.0
2016-01-11 15:50:00,7.35,7.37,7.34,7.36,410656.0,5.6707,5.6861,5.663,5.6784,410656.0
2016-01-11 15:55:00,7.36,7.37,7.34,7.34,888640.0,5.6784,5.6861,5.663,5.663,888640.0
2016-01-12 09:30:00,7.24,7.31,6.88,7.03,1416144.0,5.5858,5.6398,5.3081,5.4238,1416144.0
2016-01-12 09:35:00,7.04,7.06,6.8,6.89,1492136.0,5.4315,5.447,5.2464,5.3158,1492136.0
2016-01-12 09:40:00,6.89,7.01,6.77,6.78,1127572.0,5.3158,5.4084,5.2232,5.2309,1127572.0
2016-01-12 09:45:00,6.77,6.85,6.58,6.67,2056428.0,5.2232,5.2849,5.0766,5.1461,2056428.0
2016-01-12 09:50:00,6.68,6.75,6.66,6.75,1028332.0,5.1538,5.2078,5.1383,5.2078,1028332.0
2016-01-12 09:55:00,6.74,6.81,6.68,6.75,993620.0,5.2001,5.2541,5.1538,5.2078,993620.0
2016-01-12 10:00:00,6.75,6.78,6.73,6.73,770988.0,5.2078,5.2309,5.1924,5.1924,770988.0
2016-01-12 10:05:00,6.73,6.79,6.71,6.72,800520.0,5.1924,5.2386,5.1769,5.1846,800520.0
2016-01-12 10:10:00,6.72,6.87,6.71,6.75,762188.0,5.1846,5.3004,5.1769,5.2078,762188.0
2016-01-12 10:15:00,6.75,6.81,6.72,6.8,534244.0,5.2078,5.2541,5.1846,5.2464,534244.0
2016-01-12 10:20:00,6.8,6.84,6.78,6.82,482180.0,5.2464,5.2772,5.2309,5.2618,482180.0
2016-01-12 10:25:00,6.82,6.89,6.81,6.85,719020.0,5.2618,5.3158,5.2541,5.2849,719020.0
2016-01-12 10:30:00,6.85,6.87,6.83,6.86,454904.0,5.2849,5.3004,5.2695,5.2927,454904.0
2016-01-12 10:35:00,6.85,6.87,6.82,6.83,564596.0,5.2849,5.3004,5.2618,5.2695,564596.0
2016-01-12 10:40:00,6.82,6.92,6.82,6.88,565508.0,5.2618,5.3389,5.2618,5.3081,565508.0
2016-01-12 10:45:00,6.88,6.93,6.88,6.92,329888.0,5.3081,5.3467,5.3081,5.3389,329888.0
2016-01-12 10:50:00,6.92,6.95,6.91,6.93,324120.0,5.3389,5.3621,5.3312,5.3467,324120.0
2016-01-12 10:55:00,6.93,6.98,6.93,6.96,421532.0,5.3467,5.3852,5.3467,5.3698,421532.0
2016-01-12 11:00:00,6.96,7.05,6.93,6.96,632364.0,5.3698,5.4392,5.3467,5.3698,632364.0
2016-01-12 11:05:00,6.96,6.98,6.9,6.94,323640.0,5.3698,5.3852,5.3235,5.3544,323640.0
2016-01-12 11:10:00,6.94,6.96,6.91,6.91,372216.0,5.3544,5.3698,5.3312,5.3312,372216.0
2016-01-12 11:15:00,6.91,6.93,6.9,6.92,257656.0,5.3312,5.3467,5.3235,5.3389,257656.0
2016-01-12 11:20:00,6.92,6.98,6.92,6.96,235344.0,5.3389,5.3852,5.3389,5.3698,235344.0
2016-01-12 11:25:00,6.96,6.96,6.91,6.92,207180.0,5.3698,5.3698,5.3312,5.3389,207180.0
2016-01-12 11:30:00,6.92,6.92,6.87,6.89,402144.0,5.3389,5.3389,5.3004,5.3158,402144.0
2016-01-12 11:35:00,6.88,6.89,6.86,6.88,245008.0,5.3081,5.3158,5.2927,5.3081,245008.0
2016-01-12 11:40:00,6.88,6.9,6.87,6.88,211084.0,5.3081,5.3235,5.3004,5.3081,211084.0
2016-01-12 11:45:00,6.87,6.94,6.87,6.93,124784.0,5.3004,5.3544,5.3004,5.3467,124784.0
2016-01-12 11:50:00,6.93,6.97,6.93,6.95,182792.0,5.3467,5.3775,5.3467,5.3621,182792.0
2016-01-12 11:55:00,6.95,6.96,6.9,6.92,161472.0,5.3621,5.3698,5.3235,5.3389,161472.0
2016-01-12 12:00:00,6.92,6.95,6.91,6.94,115884.0,5.3389,5.3621,5.3312,5.3544,115884.0
2016-01-12 12:05:00,6.95,6.95,6.94,6.94,45636.0,5.3621,5.3621,5.3544,5.3544,45636.0
2016-01-12 12:10:00,6.94,6.94,6.93,6.93,66692.0,5.3544,5.3544,5.3467,5.3467,66692.0
2016-01-12 12:15:00,6.93,6.94,6.91,6.91,206540.0,5.3467,5.3544,5.3312,5.3312,206540.0
2016-01-12 12:20:00,6.91,6.92,6.9,6.9,113984.0,5.3312,5.3389,5.3235,5.3235,113984.0
2016-01-12 12:25:00,6.9,6.94,6.9,6.93,231820.0,5.3235,5.3544,5.3235,5.3467,231820.0
2016-01-12 12:30:00,6.93,6.93,6.92,6.92,78964.0,5.3467,5.3467,5.3389,5.3389,78964.0
2016-01-12 12:35:00,6.92,6.92,6.9,6.91,110124.0,5.3389,5.3389,5.3235,5.3312,110124.0
2016-01-12 12:40:00,6.91,6.92,6.89,6.9,114892.0,5.3312,5.3389,5.3158,5.3235,114892.0
2016-01-12 12:45:00,6.9,6.93,6.89,6.93,120476.0,5.3235,5.3467,5.3158,5.3467,120476.0
2016-01-12 12:50:00,6.93,6.94,6.93,6.93,125412.0,5.3467,5.3544,5.3467,5.3467,125412.0
2016-01-12 12:55:00,6.93,6.93,6.92,6.92,78332.0,5.3467,5.3467,5.3389,5.3389,78332.0
2016-01-12 13:00:00,6.92,6.93,6.92,6.93,120724.0,5.3389,5.3467,5.3389,5.3467,120724.0
2016-01-12 13:05:00,6.93,6.93,6.91,6.91,104792.0,5.3467,5.3467,5.3312,5.3312,104792.0
2016-01-12 13:10:00,6.91,6.92,6.9,6.92,74144.0,5.3312,5.3389,5.3235,5.3389,74144.0
2016-01-12 13:15:00,6.92,6.92,6.91,6.91,114820.0,5.3389,5.3389,5.3312,5.3312,114820.0
2016-01-12 13:20:00,6.91,6.93,6.91,6.92,96372.0,5.3312,5.3467,5.3312,5.3389,96372.0
2016-01-12 13:25:00,6.92,6.92,6.92,6.92,104480.0,5.3389,5.3389,5.3389,5.3389,104480.0
2016-01-12 13:30:00,6.92,6.92,6.84,6.86,280080.0,5.3389,5.3389,5.2772,5.2927,280080.0
2016-01-12 13:35:00,6.86,6.89,6.85,6.88,265948.0,5.2927,5.3158,5.2849,5.3081,265948.0
2016-01-12 13:40:00,6.88,6.9,6.88,6.89,117328.0,5.3081,5.3235,5.3081,5.3158,117328.0
2016-01-12 13:45:00,6.89,6.9,6.87,6.87,373236.0,5.3158,5.3235,5.3004,5.3004,373236.0
2016-01-12 13:50:00,6.87,6.9,6.86,6.86,475616.0,5.3004,5.3235,5.2927,5.2927,475616.0
2016-01-12 13:55:00,6.86,6.87,6.85,6.85,241468.0,5.2927,5.3004,5.2849,5.2849,241468.0
2016-01-12 14:00:00,6.85,6.87,6.85,6.86,636364.0,5.2849,5.3004,5.2849,5.2927,636364.0
2016-01-12 14:05:00,6.86,6.88,6.85,6.88,370196.0,5.2927,5.3081,5.2849,5.3081,370196.0
2016-01-12 14:10:00,6.88,7.06,6.87,6.92,499364.0,5.3081,5.447,5.3004,5.3389,499364.0
2016-01-12 14:15:00,6.92,6.93,6.89,6.89,171584.0,5.3389,5.3467,5.3158,5.3158,171584.0
2016-01-12 14:20:00,6.89,6.91,6.89,6.91,192468.0,5.3158,5.3312,5.3158,5.3312,192468.0
2016-01-12 14:25:00,6.91,6.94,6.91,6.92,192868.0,5.3312,5.3544,5.3312,5.3389,192868.0
2016-01-12 14:30:00,6.92,6.92,6.88,6.88,182212.0,5.3389,5.3389,5.3081,5.3081,182212.0
2016-01-12 14:35:00,6.88,6.9,6.88,6.89,174700.0,5.3081,5.3235,5.3081,5.3158,174700.0
2016-01-12 14:40:00,6.89,6.89,6.87,6.88,301716.0,5.3158,5.3158,5.3004,5.3081,301716.0
2016-01-12 14:45:00,6.88,6.9,6.87,6.89,257744.0,5.3081,5.3235,5.3004,5.3158,257744.0
2016-01-12 14:50:00,6.89,6.89,6.88,6.88,120964.0,5.3158,5.3158,5.3081,5.3081,120964.0
2016-01-12 14:55:00,6.89,6.93,6.88,6.93,159844.0,5.3158,5.3467,5.3081,5.3467,159844.0
2016-01-12 15:00:00,6.93,6.94,6.89,6.9,160412.0,5.3467,5.3544,5.3158,5.3235,160412.0
2016-01-12 15:05:00,6.9,6.9,6.87,6.88,251680.0,5.3235,5.3235,5.3004,5.3081,251680.0
2016-01-12 15:10:00,6.88,6.91,6.87,6.91,149136.0,5.3081,5.3312,5.3004,5.3312,149136.0
2016-01-12 15:15:00,6.91,6.94,6.91,6.94,164296.0,5.3312,5.3544,5.3312,5.3544,164296.0
2016-01-12 15:20:00,6.94,6.95,6.93,6.95,254224.0,5.3544,5.3621,5.3467,5.3621,254224.0
2016-01-12 15:25:00,6.95,7.0,6.95,6.97,269476.0,5.3621,5.4007,5.3621,5.3775,269476.0
2016-01-12 15:30:00,6.97,6.97,6.93,6.93,384764.0,5.3775,5.3775,5.3467,5.3467,384764.0
2016-01-12 15:35:00,6.93,6.97,6.93,6.94,234368.0,5.3467,5.3775,5.3467,5.3544,234368.0
2016-01-12 15:40:00,6.94,6.97,6.94,6.96,318408.0,5.3544,5.3775,5.3544,5.3698,318408.0
2016-01-12 15:45:00,6.96,6.97,6.95,6.96,263016.0,5.3698,5.3775,5.3621,5.3698,263016.0
2016-01-12 15:50:00,6.95,6.98,6.95,6.98,516132.0,5.3621,5.3852,5.3621,5.3852,516132.0
2016-01-12 15:55:00,6.97,6.99,6.96,6.97,915076.0,5.3775,5.3929,5.3698,5.3775,915076.0
2016-01-13 09:30:00,6.93,6.96,6.79,6.81,451320.0,5.3467,5.3698,5.2386,5.2541,451320.0
2016-01-13 09:35:00,6.8,6.8,6.7,6.76,349152.0,5.2464,5.2464,5.1692,5.2155,349152.0
2016-01-13 09:40:00,6.77,6.77,6.71,6.72,307184.0,5.2232,5.2232,5.1769,5.1846,307184.0
2016-01-13 09:45:00,6.73,6.77,6.72,6.77,114464.0,5.1924,5.2232,5.1846,5.2232,114464.0
2016-01-13 09:50:00,6.77,6.81,6.75,6.78,202864.0,5.2232,5.2541,5.2078,5.2309,202864.0
2016-01-13 09:55:00,6.78,6.85,6.77,6.85,214928.0,5.2309,5.2849,5.2232,5.2849,214928.0
2016-01-13 10:00:00,6.85,6.86,6.83,6.85,219196.0,5.2849,5.2927,5.2695,5.2849,219196.0
2016-01-13 10:05:00,6.85,6.87,6.82,6.85,165500.0,5.2849,5.3004,5.2618,5.2849,165500.0
2016-01-13 10:10:00,6.84,6.84,6.81,6.82,96576.0,5.2772,5.2772,5.2541,5.2618,96576.0
2016-01-13 10:15:00,6.82,6.82,6.8,6.81,138904.0,5.2618,5.2618,5.2464,5.2541,138904.0
2016-01-13 10:20:00,6.81,6.83,6.78,6.8,417400.0,5.2541,5.2695,5.2309,5.2464,417400.0
2016-01-13 10:25:00,6.8,6.81,6.78,6.81,132328.0,5.2464,5.2541,5.2309,5.2541,132328.0
2016-01-13 10:30:00,6.8,6.8,6.77,6.78,74092.0,5.2464,5.2464,5.2232,5.2309,74092.0
2016-01-13 10:35:00,6.77,6.78,6.76,6.77,83548.0,5.2232,5.2309,5.2155,5.2232,83548.0
2016-01-13 10:40:00,6.76,6.77,6.76,6.76,126620.0,5.2155,5.2232,5.2155,5.2155,126620.0
2016-01-13 10:45:00,6.76,6.78,6.75,6.78,188652.0,5.2155,5.2309,5.2078,5.2309,188652.0
2016-01-13 10:50:00,6.78,6.82,6.78,6.78,132708.0,5.2309,5.2618,5.2309,5.2309,132708.0
2016-01-13 10:55:00,6.79,6.8,6.78,6.8,87820.0,5.2386,5.2464,5.2309,5.2464,87820.0
2016-01-13 11:00:00,6.79,6.79,6.77,6.77,183716.0,5.2386,5.2386,5.2232,5.2232,183716.0
2016-01-13 11:05:00,6.77,6.78,6.77,6.78,51548.0,5.2232,5.2309,5.2232,5.2309,51548.0
2016-01-13 11:10:00,6.78,6.82,6.78,6.81,86556.0,5.2309,5.2618,5.2309,5.2541,86556.0
2016-01-13 11:15:00,6.81,6.83,6.81,6.83,85980.0,5.2541,5.2695,5.2541,5.2695,85980.0
2016-01-13 11:20:00,6.83,6.83,6.82,6.83,75284.0,5.2695,5.2695,5.2618,5.2695,75284.0
2016-01-13 11:25:00,6.83,6.84,6.82,6.83,100444.0,5.2695,5.2772,5.2618,5.2695,100444.0
2016-01-13 11:30:00,6.83,6.83,6.82,6.82,128808.0,5.2695,5.2695,5.2618,5.2618,128808.0
2016-01-13 11:35:00,6.82,6.84,6.82,6.82,68712.0,5.2618,5.2772,5.2618,5.2618,68712.0
2016-01-13 11:40:00,6.82,6.84,6.82,6.83,62344.0,5.2618,5.2772,5.2618,5.2695,62344.0
2016-01-13 11:45:00,6.83,6.83,6.82,6.83,55160.0,5.2695,5.2695,5.2618,5.2695,55160.0
2016-01-13 11:50:00,6.83,6.85,6.83,6.85,80736.0,5.2695,5.2849,5.2695,5.2849,80736.0
2016-01-13 11:55:00,6.84,6.85,6.84,6.85,67268.0,5.2772,5.2849,5.2772,5.2849,67268.0
2016-01-13 12:00:00,6.85,6.85,6.83,6.83,65904.0,5.2849,5.2849,5.2695,5.2695,65904.0
2016-01-13 12:05:00,6.83,6.83,6.82,6.82,144412.0,5.2695,5.2695,5.2618,5.2618,144412.0
2016-01-13 12:10:00,6.82,6.82,6.82,6.82,55444.0,5.2618,5.2618,5.2618,5.2618,55444.0
2016-01-13 12:15:00,6.82,6.83,6.82,6.83,110560.0,5.2618,5.2695,5.2618,5.2695,110560.0
2016-01-13 12:20:00,6.83,6.84,6.82,6.83,62556.0,5.2695,5.2772,5.2618,5.2695,62556.0
2016-01-13 12:25:00,6.83,6.84,6.83,6.84,67404.0,5.2695,5.2772,5.2695,5.2772,67404.0
2016-01-13 12:30:00,6.84,6.84,6.83,6.83,51772.0,5.2772,5.2772,5.2695,5.2695,51772.0
2016-01-13 12:35:00,6.83,6.84,6.83,6.83,79360.0,5.2695,5.2772,5.2695,5.2695,79360.0
2016-01-13 12:40:00,6.83,6.83,6.82,6.83,56688.0,5.2695,5.2695,5.2618,5.2695,56688.0
2016-01-13 12:45:00,6.83,6.83,6.82,6.83,36212.0,5.2695,5.2695,5.2618,5.2695,36212.0
2016-01-13 12:50:00,6.83,6.83,6.82,6.82,31888.0,5.2695,5.2695,5.2618,5.2618,31888.0
2016-01-13 12:55:00,6.82,6.82,6.82,6.82,28560.0,5.2618,5.2618,5.2618,5.2618,28560.0
2016-01-13 13:00:00,6.82,6.82,6.81,6.81,200848.0,5.2618,5.2618,5.2541,5.2541,200848.0
2016-01-13 13:05:00,6.81,6.82,6.81,6.81,69028.0,5.2541,5.2618,5.2541,5.2541,69028.0
2016-01-13 13:10:00,6.82,6.82,6.8,6.81,63568.0,5.2618,5.2618,5.2464,5.2541,63568.0
2016-01-13 13:15:00,6.82,6.82,6.81,6.82,50220.0,5.2618,5.2618,5.2541,5.2618,50220.0
2016-01-13 13:20:00,6.82,6.82,6.81,6.82,124668.0,5.2618,5.2618,5.2541,5.2618,124668.0
2016-01-13 13:25:00,6.82,6.82,6.81,6.81,40472.0,5.2618,5.2618,5.2541,5.2541,40472.0
2016-01-13 13:30:00,6.81,6.82,6.81,6.81,77704.0,5.2541,5.2618,5.2541,5.2541,77704.0
2016-01-13 13:35:00,6.81,6.81,6.78,6.79,46180.0,5.2541,5.2541,5.2309,5.2386,46180.0
2016-01-13 13:40:00,6.79,6.79,6.77,6.77,90220.0,5.2386,5.2386,5.2232,5.2232,90220.0
2016-01-13 13:45:00,6.77,6.78,6.77,6.78,59492.0,5.2232,5.2309,5.2232,5.2309,59492.0
2016-01-13 13:50:00,6.77,6.78,6.77,6.78,71712.0,5.2232,5.2309,5.2232,5.2309,71712.0
2016-01-13 13:55:00,6.77,6.78,6.76,6.76,70188.0,5.2232,5.2309,5.2155,5.2155,70188.0
2016-01-13 14:00:00,6.76,6.77,6.76,6.76,58408.0,5.2155,5.2232,5.2155,5.2155,58408.0
2016-01-13 14:05:00,6.76,6.77,6.76,6.77,65960.0,5.2155,5.2232,5.2155,5.2232,65960.0
2016-01-13 14:10:00,6.77,6.78,6.76,6.76,57640.0,5.2232,5.2309,5.2155,5.2155,57640.0
2016-01-13 14:15:00,6.76,6.77,6.75,6.75,66276.0,5.2155,5.2232,5.2078,5.2078,66276.0
2016-01-13 14:20:00,6.75,6.75,6.74,6.74,74880.0,5.2078,5.2078,5.2001,5.2001,74880.0
2016-01-13 14:25:00,6.74,6.74,6.72,6.74,118980.0,5.2001,5.2001,5.1846,5.2001,118980.0
2016-01-13 14:30:00,6.74,6.74,6.71,6.71,106204.0,5.2001,5.2001,5.1769,5.1769,106204.0
2016-01-13 14:35:00,6.71,6.71,6.71,6.71,95836.0,5.1769,5.1769,5.1769,5.1769,95836.0
2016-01-13 14:40:00,6.71,6.71,6.7,6.7,63852.0,5.1769,5.1769,5.1692,5.1692,63852.0
2016-01-13 14:45:00,6.7,6.7,6.7,6.7,109224.0,5.1692,5.1692,5.1692,5.1692,109224.0
2016-01-13 14:50:00,6.7,6.73,6.7,6.73,146040.0,5.1692,5.1924,5.1692,5.1924,146040.0
2016-01-13 14:55:00,6.73,6.73,6.71,6.71,111064.0,5.1924,5.1924,5.1769,5.1769,111064.0
2016-01-13 15:00:00,6.71,6.72,6.67,6.67,239912.0,5.1769,5.1846,5.1461,5.1461,239912.0
2016-01-13 15:05:00,6.67,6.67,6.63,6.64,395072.0,5.1461,5.1461,5.1152,5.1229,395072.0
2016-01-13 15:10:00,6.64,6.65,6.62,6.64,217108.0,5.1229,5.1306,5.1075,5.1229,217108.0
2016-01-13 15:15:00,6.64,6.71,6.63,6.7,178168.0,5.1229,5.1769,5.1152,5.1692,178168.0
2016-01-13 15:20:00,6.7,6.71,6.68,6.71,210964.0,5.1692,5.1769,5.1538,5.1769,210964.0
2016-01-13 15:25:00,6.71,6.73,6.69,6.72,173044.0,5.1769,5.1924,5.1615,5.1846,173044.0
2016-01-13 15:30:00,6.72,6.74,6.72,6.74,196620.0,5.1846,5.2001,5.1846,5.2001,196620.0
2016-01-13 15:35:00,6.74,6.74,6.73,6.74,157296.0,5.2001,5.2001,5.1924,5.2001,157296.0
2016-01-13 15:40:00,6.74,6.77,6.73,6.74,302760.0,5.2001,5.2232,5.1924,5.2001,302760.0
2016-01-13 15:45:00,6.74,6.74,6.73,6.73,208480.0,5.2001,5.2001,5.1924,5.1924,208480.0
2016-01-13 15:50:00,6.73,6.74,6.73,6.74,374820.0,5.1924,5.2001,5.1924,5.2001,374820.0
2016-01-13 15:55:00,6.74,6.74,6.73,6.74,384084.0,5.2001,5.2001,5.1924,5.2001,384084.0
2016-01-14 09:30:00,6.86,6.86,6.63,6.65,188452.0,5.2927,5.2927,5.1152,5.1306,188452.0
2016-01-14 09:35:00,6.65,6.66,6.62,6.63,139612.0,5.1306,5.1383,5.1075,5.1152,139612.0
2016-01-14 09:40:00,6.64,6.69,6.62,6.63,167884.0,5.1229,5.1615,5.1075,5.1152,167884.0
2016-01-14 09:45:00,6.62,6.63,6.54,6.54,314572.0,5.1075,5.1152,5.0458,5.0458,314572.0
2016-01-14 09:50:00,6.54,6.55,6.47,6.49,259648.0,5.0458,5.0535,4.9918,5.0072,259648.0
2016-01-14 09:55:00,6.48,6.49,6.44,6.44,179620.0,4.9995,5.0072,4.9686,4.9686,179620.0
2016-01-14 10:00:00,6.45,6.47,6.4,6.41,256940.0,4.9763,4.9918,4.9377,4.9455,256940.0
2016-01-14 10:05:00,6.41,6.41,6.35,6.36,473132.0,4.9455,4.9455,4.8992,4.9069,473132.0
2016-01-14 10:10:00,6.36,6.4,6.32,6.4,448104.0,4.9069,4.9377,4.876,4.9377,448104.0
2016-01-14 10:15:00,6.41,6.44,6.38,6.4,312280.0,4.9455,4.9686,4.9223,4.9377,312280.0
2016-01-14 10:20:00,6.4,6.49,6.4,6.49,262568.0,4.9377,5.0072,4.9377,5.0072,262568.0
2016-01-14 10:25:00,6.49,6.51,6.47,6.49,249376.0,5.0072,5.0226,4.9918,5.0072,249376.0
2016-01-14 10:30:00,6.49,6.53,6.46,6.53,642928.0,5.0072,5.038,4.984,5.038,642928.0
2016-01-14 10:35:00,6.54,6.56,6.53,6.54,196996.0,5.0458,5.0612,5.038,5.0458,196996.0
2016-01-14 10:40:00,6.54,6.54,6.49,6.5,221836.0,5.0458,5.0458,5.0072,5.0149,221836.0
2016-01-14 10:45:00,6.5,6.51,6.49,6.5,321828.0,5.0149,5.0226,5.0072,5.0149,321828.0
2016-01-14 10:50:00,6.5,6.5,6.46,6.46,166628.0,5.0149,5.0149,4.984,4.984,166628.0
2016-01-14 10:55:00,6.46,6.5,6.45,6.45,186936.0,4.984,5.0149,4.9763,4.9763,186936.0
2016-01-14 11:00:00,6.45,6.47,6.41,6.42,226592.0,4.9763,4.9918,4.9455,4.9532,226592.0
2016-01-14 11:05:00,6.41,6.43,6.38,6.4,233364.0,4.9455,4.9609,4.9223,4.9377,233364.0
2016-01-14 11:10:00,6.4,6.44,6.38,6.42,145084.0,4.9377,4.9686,4.9223,4.9532,145084.0
2016-01-14 11:15:00,6.42,6.44,6.39,6.39,84912.0,4.9532,4.9686,4.93,4.93,84912.0
2016-01-14 11:20:00,6.39,6.4,6.31,6.32,144960.0,4.93,4.9377,4.8683,4.876,144960.0
2016-01-14 11:25:00,6.32,6.33,6.31,6.33,181564.0,4.876,4.8837,4.8683,4.8837,181564.0
2016-01-14 11:30:00,6.33,6.34,6.31,6.32,144756.0,4.8837,4.8915,4.8683,4.876,144756.0
2016-01-14 11:35:00,6.32,6.36,6.32,6.35,77040.0,4.876,4.9069,4.876,4.8992,77040.0
2016-01-14 11:40:00,6.35,6.38,6.34,6.35,156664.0,4.8992,4.9223,4.8915,4.8992,156664.0
2016-01-14 11:45:00,6.35,6.36,6.34,6.35,218580.0,4.8992,4.9069,4.8915,4.8992,218580.0
2016-01-14 11:50:00,6.36,6.38,6.36,6.36,103100.0,4.9069,4.9223,4.9069,4.9069,103100.0
2016-01-14 11:55:00,6.36,6.39,6.36,6.38,91396.0,4.9069,4.93,4.9069,4.9223,91396.0
2016-01-14 12:00:00,6.39,6.4,6.37,6.39,193680.0,4.93,4.9377,4.9146,4.93,193680.0
2016-01-14 12:05:00,6.39,6.4,6.37,6.38,127144.0,4.93,4.9377,4.9146,4.9223,127144.0
2016-01-14 12:10:00,6.38,6.38,6.33,6.33,464584.0,4.9223,4.9223,4.8837,4.8837,464584.0
2016-01-14 12:15:00,6.34,6.34,6.33,6.33,182816.0,4.8915,4.8915,4.8837,4.8837,182816.0
2016-01-14 12:20:00,6.33,6.34,6.3,6.32,350816.0,4.8837,4.8915,4.8606,4.876,350816.0
2016-01-14 12:25:00,6.31,6.34,6.31,6.34,181716.0,4.8683,4.8915,4.8683,4.8915,181716.0
2016-01-14 12:30:00,6.34,6.34,6.3,6.32,193312.0,4.8915,4.8915,4.8606,4.876,193312.0
2016-01-14 12:35:00,6.32,6.35,6.32,6.35,169232.0,4.876,4.8992,4.876,4.8992,169232.0
2016-01-14 12:40:00,6.34,6.37,6.34,6.35,140956.0,4.8915,4.9146,4.8915,4.8992,140956.0
2016-01-14 12:45:00,6.35,6.38,6.33,6.33,399528.0,4.8992,4.9223,4.8837,4.8837,399528.0
2016-01-14 12:50:00,6.33,6.33,6.3,6.31,441984.0,4.8837,4.8837,4.8606,4.8683,441984.0
2016-01-14 12:55:00,6.32,6.35,6.32,6.34,91064.0,4.876,4.8992,4.876,4.8915,91064.0
2016-01-14 13:00:00,6.34,6.35,6.32,6.34,180820.0,4.8915,4.8992,4.876,4.8915,180820.0
2016-01-14 13:05:00,6.34,6.36,6.33,6.34,131508.0,4.8915,4.9069,4.8837,4.8915,131508.0
2016-01-14 13:10:00,6.34,6.36,6.33,6.36,142512.0,4.8915,4.9069,4.8837,4.9069,142512.0
2016-01-14 13:15:00,6.36,6.37,6.34,6.35,194420.0,4.9069,4.9146,4.8915,4.8992,194420.0
2016-01-14 13:20:00,6.35,6.41,6.35,6.39,196712.0,4.8992,4.9455,4.8992,4.93,196712.0
2016-01-14 13:25:00,6.39,6.4,6.36,6.36,95904.0,4.93,4.9377,4.9069,4.9069,95904.0
2016-01-14 13:30:00,6.36,6.37,6.34,6.35,194184.0,4.9069,4.9146,4.8915,4.8992,194184.0
2016-01-14 13:35:00,6.35,6.37,6.34,6.34,104552.0,4.8992,4.9146,4.8915,4.8915,104552.0
2016-01-14 13:40:00,6.34,6.37,6.34,6.36,109344.0,4.8915,4.9146,4.8915,4.9069,109344.0
2016-01-14 13:45:00,6.36,6.37,6.35,6.35,111532.0,4.9069,4.9146,4.8992,4.8992,111532.0
2016-01-14 13:50:00,6.35,6.35,6.32,6.35,140076.0,4.8992,4.8992,4.876,4.8992,140076.0
2016-01-14 13:55:00,6.35,6.37,6.35,6.35,112084.0,4.8992,4.9146,4.8992,4.8992,112084.0
2016-01-14 14:00:00,6.35,6.35,6.3,6.32,216404.0,4.8992,4.8992,4.8606,4.876,216404.0
2016-01-14 14:05:00,6.32,6.35,6.32,6.33,111612.0,4.876,4.8992,4.876,4.8837,111612.0
2016-01-14 14:10:00,6.34,6.36,6.33,6.36,218300.0,4.8915,4.9069,4.8837,4.9069,218300.0
2016-01-14 14:15:00,6.35,6.38,6.35,6.37,118956.0,4.8992,4.9223,4.8992,4.9146,118956.0
2016-01-14 14:20:00,6.38,6.41,6.38,6.4,67388.0,4.9223,4.9455,4.9223,4.9377,67388.0
2016-01-14 14:25:00,6.4,6.4,6.38,6.39,69068.0,4.9377,4.9377,4.9223,4.93,69068.0
2016-01-14 14:30:00,6.4,6.43,6.4,6.43,90956.0,4.9377,4.9609,4.9377,4.9609,90956.0
2016-01-14 14:35:00,6.42,6.43,6.4,6.41,78712.0,4.9532,4.9609,4.9377,4.9455,78712.0
2016-01-14 14:40:00,6.41,6.42,6.41,6.41,94036.0,4.9455,4.9532,4.9455,4.9455,94036.0
2016-01-14 14:45:00,6.41,6.45,6.41,6.43,85560.0,4.9455,4.9763,4.9455,4.9609,85560.0
2016-01-14 14:50:00,6.44,6.47,6.44,6.46,65792.0,4.9686,4.9918,4.9686,4.984,65792.0
2016-01-14 14:55:00,6.47,6.49,6.47,6.48,117288.0,4.9918,5.0072,4.9918,4.9995,117288.0
2016-01-14 15:00:00,6.48,6.48,6.43,6.43,120584.0,4.9995,4.9995,4.9609,4.9609,120584.0
2016-01-14 15:05:00,6.43,6.45,6.43,6.45,111904.0,4.9609,4.9763,4.9609,4.9763,111904.0
2016-01-14 15:10:00,6.45,6.46,6.45,6.45,141796.0,4.9763,4.984,4.9763,4.9763,141796.0
2016-01-14 15:15:00,6.45,6.47,6.45,6.47,120644.0,4.9763,4.9918,4.9763,4.9918,120644.0
2016-01-14 15:20:00,6.47,6.47,6.44,6.44,180616.0,4.9918,4.9918,4.9686,4.9686,180616.0
2016-01-14 15:25:00,6.44,6.46,6.44,6.45,194136.0,4.9686,4.984,4.9686,4.9763,194136.0
2016-01-14 15:30:00,6.45,6.46,6.42,6.43,447340.0,4.9763,4.984,4.9532,4.9609,447340.0
2016-01-14 15:35:00,6.43,6.44,6.41,6.42,367524.0,4.9609,4.9686,4.9455,4.9532,367524.0
2016-01-14 15:40:00,6.42,6.43,6.41,6.43,327924.0,4.9532,4.9609,4.9455,4.9609,327924.0
2016-01-14 15:45:00,6.43,6.44,6.41,6.42,249528.0,4.9609,4.9686,4.9455,4.9532,249528.0
2016-01-14 15:50:00,6.42,6.43,6.4,6.4,768316.0,4.9532,4.9609,4.9377,4.9377,768316.0
2016-01-14 15:55:00,6.4,6.41,6.4,6.4,764308.0,4.9377,4.9455,4.9377,4.9377,764308.0
2016-01-15 09:30:00,6.27,6.31,6.25,6.28,556660.0,4.8375,4.8683,4.822,4.8452,556660.0
2016-01-15 09:35:00,6.28,6.29,6.21,6.26,258504.0,4.8452,4.8529,4.7912,4.8297,258504.0
2016-01-15 09:40:00,6.26,6.33,6.26,6.3,221364.0,4.8297,4.8837,4.8297,4.8606,221364.0
2016-01-15 09:45:00,6.29,6.39,6.28,6.35,227580.0,4.8529,4.93,4.8452,4.8992,227580.0
2016-01-15 09:50:00,6.35,6.35,6.28,6.28,126700.0,4.8992,4.8992,4.8452,4.8452,126700.0
2016-01-15 09:55:00,6.28,6.3,6.24,6.27,174076.0,4.8452,4.8606,4.8143,4.8375,174076.0
2016-01-15 10:00:00,6.28,6.32,6.25,6.32,249080.0,4.8452,4.876,4.822,4.876,249080.0
2016-01-15 10:05:00,6.31,6.42,6.31,6.38,296572.0,4.8683,4.9532,4.8683,4.9223,296572.0
2016-01-15 10:10:00,6.38,6.38,6.33,6.35,125168.0,4.9223,4.9223,4.8837,4.8992,125168.0
2016-01-15 10:15:00,6.35,6.38,6.35,6.37,126240.0,4.8992,4.9223,4.8992,4.9146,126240.0
2016-01-15 10:20:00,6.37,6.39,6.36,6.37,125020.0,4.9146,4.93,4.9069,4.9146,125020.0
2016-01-15 10:25:00,6.37,6.39,6.36,6.38,159876.0,4.9146,4.93,4.9069,4.9223,159876.0
2016-01-15 10:30:00,6.38,6.42,6.38,6.4,114264.0,4.9223,4.9532,4.9223,4.9377,114264.0
2016-01-15 10:35:00,6.4,6.45,6.4,6.44,170268.0,4.9377,4.9763,4.9377,4.9686,170268.0
2016-01-15 10:40:00,6.44,6.44,6.42,6.42,72736.0,4.9686,4.9686,4.9532,4.9532,72736.0
2016-01-15 10:45:00,6.43,6.48,6.42,6.48,103052.0,4.9609,4.9995,4.9532,4.9995,103052.0
2016-01-15 10:50:00,6.48,6.49,6.42,6.43,105024.0,4.9995,5.0072,4.9532,4.9609,105024.0
2016-01-15 10:55:00,6.43,6.43,6.42,6.42,70300.0,4.9609,4.9609,4.9532,4.9532,70300.0
2016-01-15 11:00:00,6.42,6.44,6.4,6.41,100936.0,4.9532,4.9686,4.9377,4.9455,100936.0
2016-01-15 11:05:00,6.41,6.42,6.4,6.41,107048.0,4.9455,4.9532,4.9377,4.9455,107048.0
2016-01-15 11:10:00,6.41,6.45,6.4,6.45,120388.0,4.9455,4.9763,4.9377,4.9763,120388.0
2016-01-15 11:15:00,6.45,6.45,6.42,6.43,78748.0,4.9763,4.9763,4.9532,4.9609,78748.0
2016-01-15 11:20:00,6.43,6.43,6.4,6.4,82308.0,4.9609,4.9609,4.9377,4.9377,82308.0
2016-01-15 11:25:00,6.4,6.41,6.39,6.4,127048.0,4.9377,4.9455,4.93,4.9377,127048.0
2016-01-15 11:30:00,6.4,6.41,6.39,6.4,105936.0,4.9377,4.9455,4.93,4.9377,105936.0
2016-01-15 11:35:00,6.4,6.4,6.38,6.38,75400.0,4.9377,4.9377,4.9223,4.9223,75400.0
2016-01-15 11:40:00,6.39,6.41,6.38,6.41,71164.0,4.93,4.9455,4.9223,4.9455,71164.0
2016-01-15 11:45:00,6.41,6.43,6.41,6.42,76108.0,4.9455,4.9609,4.9455,4.9532,76108.0
2016-01-15 11:50:00,6.41,6.42,6.39,6.39,71352.0,4.9455,4.9532,4.93,4.93,71352.0
2016-01-15 11:55:00,6.39,6.39,6.37,6.38,85152.0,4.93,4.93,4.9146,4.9223,85152.0
2016-01-15 12:00:00,6.37,6.38,6.36,6.38,117608.0,4.9146,4.9223,4.9069,4.9223,117608.0
2016-01-15 12:05:00,6.38,6.39,6.37,6.39,128768.0,4.9223,4.93,4.9146,4.93,128768.0
2016-01-15 12:10:00,6.39,6.39,6.37,6.38,101100.0,4.93,4.93,4.9146,4.9223,101100.0
2016-01-15 12:15:00,6.38,6.38,6.37,6.37,100232.0,4.9223,4.9223,4.9146,4.9146,100232.0
2016-01-15 12:20:00,6.37,6.37,6.35,6.35,86024.0,4.9146,4.9146,4.8992,4.8992,86024.0
2016-01-15 12:25:00,6.35,6.36,6.34,6.34,127976.0,4.8992,4.9069,4.8915,4.8915,127976.0
2016-01-15 12:30:00,6.34,6.34,6.3,6.3,153556.0,4.8915,4.8915,4.8606,4.8606,153556.0
2016-01-15 12:35:00,6.3,6.3,6.27,6.27,168952.0,4.8606,4.8606,4.8375,4.8375,168952.0
2016-01-15 12:40:00,6.27,6.31,6.26,6.3,96544.0,4.8375,4.8683,4.8297,4.8606,96544.0
2016-01-15 12:45:00,6.3,6.33,6.3,6.31,87584.0,4.8606,4.8837,4.8606,4.8683,87584.0
2016-01-15 12:50:00,6.31,6.33,6.31,6.33,75012.0,4.8683,4.8837,4.8683,4.8837,75012.0
2016-01-15 12:55:00,6.33,6.36,6.33,6.36,117376.0,4.8837,4.9069,4.8837,4.9069,117376.0
2016-01-15 13:00:00,6.36,6.36,6.34,6.36,127016.0,4.9069,4.9069,4.8915,4.9069,127016.0
2016-01-15 13:05:00,6.36,6.36,6.34,6.35,90508.0,4.9069,4.9069,4.8915,4.8992,90508.0
2016-01-15 13:10:00,6.35,6.39,6.35,6.39,86632.0,4.8992,4.93,4.8992,4.93,86632.0
2016-01-15 13:15:00,6.39,6.42,6.38,6.42,51180.0,4.93,4.9532,4.9223,4.9532,51180.0
2016-01-15 13:20:00,6.42,6.42,6.41,6.41,61396.0,4.9532,4.9532,4.9455,4.9455,61396.0
2016-01-15 13:25:00,6.41,6.42,6.4,6.4,55404.0,4.9455,4.9532,4.9377,4.9377,55404.0
2016-01-15 13:30:00,6.4,6.41,6.39,6.41,77716.0,4.9377,4.9455,4.93,4.9455,77716.0
2016-01-15 13:35:00,6.42,6.42,6.41,6.41,78636.0,4.9532,4.9532,4.9455,4.9455,78636.0
2016-01-15 13:40:00,6.41,6.42,6.41,6.41,100020.0,4.9455,4.9532,4.9455,4.9455,100020.0
2016-01-15 13:45:00,6.41,6.43,6.41,6.42,77152.0,4.9455,4.9609,4.9455,4.9532,77152.0
2016-01-15 13:50:00,6.42,6.44,6.42,6.44,96388.0,4.9532,4.9686,4.9532,4.9686,96388.0
2016-01-15 13:55:00,6.44,6.45,6.43,6.44,68912.0,4.9686,4.9763,4.9609,4.9686,68912.0
2016-01-15 14:00:00,6.43,6.43,6.42,6.43,88364.0,4.9609,4.9609,4.9532,4.9609,88364.0
2016-01-15 14:05:00,6.43,6.43,6.41,6.43,116564.0,4.9609,4.9609,4.9455,4.9609,116564.0
2016-01-15 14:10:00,6.43,6.43,6.42,6.43,100352.0,4.9609,4.9609,4.9532,4.9609,100352.0
2016-01-15 14:15:00,6.43,6.43,6.42,6.42,75856.0,4.9609,4.9609,4.9532,4.9532,75856.0
2016-01-15 14:20:00,6.42,6.42,6.4,6.4,89192.0,4.9532,4.9532,4.9377,4.9377,89192.0
2016-01-15 14:25:00,6.4,6.4,6.39,6.39,84108.0,4.9377,4.9377,4.93,4.93,84108.0
2016-01-15 14:30:00,6.39,6.4,6.37,6.39,107932.0,4.93,4.9377,4.9146,4.93,107932.0
2016-01-15 14:35:00,6.39,6.41,6.39,6.41,71900.0,4.93,4.9455,4.93,4.9455,71900.0
2016-01-15 14:40:00,6.41,6.43,6.41,6.42,82228.0,4.9455,4.9609,4.9455,4.9532,82228.0
2016-01-15 14:45:00,6.42,6.45,6.42,6.44,100832.0,4.9532,4.9763,4.9532,4.9686,100832.0
2016-01-15 14:50:00,6.44,6.45,6.43,6.44,97596.0,4.9686,4.9763,4.9609,4.9686,97596.0
2016-01-15 14:55:00,6.45,6.46,6.44,6.45,137996.0,4.9763,4.984,4.9686,4.9763,137996.0
2016-01-15 15:00:00,6.45,6.46,6.44,6.46,98672.0,4.9763,4.984,4.9686,4.984,98672.0
2016-01-15 15:05:00,6.46,6.46,6.44,6.44,143616.0,4.984,4.984,4.9686,4.9686,143616.0
2016-01-15 15:10:00,6.44,6.45,6.42,6.43,97972.0,4.9686,4.9763,4.9532,4.9609,97972.0
2016-01-15 15:15:00,6.43,6.43,6.39,6.39,143608.0,4.9609,4.9609,4.93,4.93,143608.0
2016-01-15 15:20:00,6.39,6.42,6.39,6.42,162120.0,4.93,4.9532,4.93,4.9532,162120.0
2016-01-15 15:25:00,6.42,6.43,6.42,6.43,168124.0,4.9532,4.9609,4.9532,4.9609,168124.0
2016-01-15 15:30:00,6.42,6.43,6.41,6.43,178564.0,4.9532,4.9609,4.9455,4.9609,178564.0
2016-01-15 15:35:00,6.43,6.43,6.42,6.42,263588.0,4.9609,4.9609,4.9532,4.9532,263588.0
2016-01-15 15:40:00,6.42,6.42,6.4,6.41,323488.0,4.9532,4.9532,4.9377,4.9455,323488.0
2016-01-15 15:45:00,6.41,6.43,6.41,6.42,330012.0,4.9455,4.9609,4.9455,4.9532,330012.0
2016-01-15 15:50:00,6.42,6.42,6.41,6.41,295580.0,4.9532,4.9532,4.9455,4.9455,295580.0
2016-01-15 15:55:00,6.41,6.42,6.4,6.41,713640.0,4.9455,4.9532,4.9377,4.9455,713640.0
2016-01-19 09:30:00,6.49,6.5,6.4,6.4,230488.0,5.0072,5.0149,4.9377,4.9377,230488.0
2016-01-19 09:35:00,6.4,6.41,6.37,6.38,218352.0,4.9377,4.9455,4.9146,4.9223,218352.0
2016-01-19 09:40:00,6.38,6.39,6.35,6.36,237032.0,4.9223,4.93,4.8992,4.9069,237032.0
2016-01-19 09:45:00,6.36,6.36,6.31,6.33,172976.0,4.9069,4.9069,4.8683,4.8837,172976.0
2016-01-19 09:50:00,6.33,6.35,6.31,6.35,136320.0,4.8837,4.8992,4.8683,4.8992,136320.0
2016-01-19 09:55:00,6.35,6.37,6.33,6.36,264568.0,4.8992,4.9146,4.8837,4.9069,264568.0
2016-01-19 10:00:00,6.36,6.37,6.32,6.34,228240.0,4.9069,4.9146,4.876,4.8915,228240.0
2016-01-19 10:05:00,6.35,6.43,6.35,6.4,90672.0,4.8992,4.9609,4.8992,4.9377,90672.0
2016-01-19 10:10:00,6.4,6.43,6.4,6.42,68172.0,4.9377,4.9609,4.9377,4.9532,68172.0
2016-01-19 10:15:00,6.43,6.45,6.41,6.41,123096.0,4.9609,4.9763,4.9455,4.9455,123096.0
2016-01-19 10:20:00,6.41,6.44,6.41,6.44,60064.0,4.9455,4.9686,4.9455,4.9686,60064.0
2016-01-19 10:25:00,6.45,6.48,6.43,6.48,67928.0,4.9763,4.9995,4.9609,4.9995,67928.0
2016-01-19 10:30:00,6.48,6.49,6.45,6.46,110556.0,4.9995,5.0072,4.9763,4.984,110556.0
2016-01-19 10:35:00,6.46,6.47,6.43,6.43,52444.0,4.984,4.9918,4.9609,4.9609,52444.0
2016-01-19 10:40:00,6.42,6.45,6.41,6.42,127624.0,4.9532,4.9763,4.9455,4.9532,127624.0
2016-01-19 10:45:00,6.42,6.44,6.41,6.43,46304.0,4.9532,4.9686,4.9455,4.9609,46304.0
2016-01-19 10:50:00,6.43,6.44,6.38,6.39,61288.0,4.9609,4.9686,4.9223,4.93,61288.0
2016-01-19 10:55:00,6.38,6.41,6.38,6.38,46488.0,4.9223,4.9455,4.9223,4.9223,46488.0
2016-01-19 11:00:00,6.38,6.39,6.37,6.37,81504.0,4.9223,4.93,4.9146,4.9146,81504.0
2016-01-19 11:05:00,6.38,6.39,6.37,6.38,49920.0,4.9223,4.93,4.9146,4.9223,49920.0
2016-01-19 11:10:00,6.38,6.39,6.37,6.38,92580.0,4.9223,4.93,4.9146,4.9223,92580.0
2016-01-19 11:15:00,6.37,6.39,6.36,6.37,74948.0,4.9146,4.93,4.9069,4.9146,74948.0
2016-01-19 11:20:00,6.36,6.4,6.36,6.37,66840.0,4.9069,4.9377,4.9069,4.9146,66840.0
2016-01-19 11:25:00,6.37,6.42,6.37,6.42,73392.0,4.9146,4.9532,4.9146,4.9532,73392.0
2016-01-19 11:30:00,6.42,6.42,6.38,6.38,476004.0,4.9532,4.9532,4.9223,4.9223,476004.0
2016-01-19 11:35:00,6.38,6.38,6.36,6.38,73024.0,4.9223,4.9223,4.9069,4.9223,73024.0
2016-01-19 11:40:00,6.38,6.4,6.38,6.4,41292.0,4.9223,4.9377,4.9223,4.9377,41292.0
2016-01-19 11:45:00,6.4,6.42,6.39,6.39,43980.0,4.9377,4.9532,4.93,4.93,43980.0
2016-01-19 11:50:00,6.39,6.41,6.38,6.38,64604.0,4.93,4.9455,4.9223,4.9223,64604.0
2016-01-19 11:55:00,6.38,6.4,6.38,6.39,40180.0,4.9223,4.9377,4.9223,4.93,40180.0
2016-01-19 12:00:00,6.39,6.4,6.38,6.38,70768.0,4.93,4.9377,4.9223,4.9223,70768.0
2016-01-19 12:05:00,6.38,6.39,6.37,6.37,58960.0,4.9223,4.93,4.9146,4.9146,58960.0
2016-01-19 12:10:00,6.37,6.39,6.37,6.39,48740.0,4.9146,4.93,4.9146,4.93,48740.0
2016-01-19 12:15:00,6.39,6.4,6.37,6.38,227128.0,4.93,4.9377,4.9146,4.9223,227128.0
2016-01-19 12:20:00,6.38,6.4,6.37,6.39,171736.0,4.9223,4.9377,4.9146,4.93,171736.0
2016-01-19 12:25:00,6.39,6.41,6.39,6.41,64744.0,4.93,4.9455,4.93,4.9455,64744.0
2016-01-19 12:30:00,6.41,6.43,6.4,6.42,137556.0,4.9455,4.9609,4.9377,4.9532,137556.0
2016-01-19 12:35:00,6.42,6.45,6.42,6.43,150192.0,4.9532,4.9763,4.9532,4.9609,150192.0
2016-01-19 12:40:00,6.43,6.47,6.43,6.46,312200.0,4.9609,4.9918,4.9609,4.984,312200.0
2016-01-19 12:45:00,6.46,6.46,6.42,6.46,266836.0,4.984,4.984,4.9532,4.984,266836.0
2016-01-19 12:50:00,6.46,6.46,6.43,6.45,268732.0,4.984,4.984,4.9609,4.9763,268732.0
2016-01-19 12:55:00,6.45,6.46,6.41,6.41,551932.0,4.9763,4.984,4.9455,4.9455,551932.0
2016-01-19 13:00:00,6.41,6.42,6.38,6.4,263656.0,4.9455,4.9532,4.9223,4.9377,263656.0
2016-01-19 13:05:00,6.4,6.43,6.39,6.43,97524.0,4.9377,4.9609,4.93,4.9609,97524.0
2016-01-19 13:10:00,6.43,6.43,6.42,6.42,25800.0,4.9609,4.9609,4.9532,4.9532,25800.0
2016-01-19 13:15:00,6.42,6.44,6.42,6.43,74440.0,4.9532,4.9686,4.9532,4.9609,74440.0
2016-01-19 13:20:00,6.43,6.43,6.4,6.42,263684.0,4.9609,4.9609,4.9377,4.9532,263684.0
2016-01-19 13:25:00,6.42,6.42,6.4,6.4,24372.0,4.9532,4.9532,4.9377,4.9377,24372.0
2016-01-19 13:30:00,6.4,6.4,6.38,6.39,45000.0,4.9377,4.9377,4.9223,4.93,45000.0
2016-01-19 13:35:00,6.39,6.4,6.39,6.39,99712.0,4.93,4.9377,4.93,4.93,99712.0
2016-01-19 13:40:00,6.39,6.39,6.37,6.37,46128.0,4.93,4.93,4.9146,4.9146,46128.0
2016-01-19 13:45:00,6.37,6.39,6.37,6.37,30788.0,4.9146,4.93,4.9146,4.9146,30788.0
2016-01-19 13:50:00,6.37,6.38,6.34,6.35,67164.0,4.9146,4.9223,4.8915,4.8992,67164.0
2016-01-19 13:55:00,6.35,6.36,6.35,6.36,30432.0,4.8992,4.9069,4.8992,4.9069,30432.0
2016-01-19 14:00:00,6.36,6.37,6.36,6.36,67656.0,4.9069,4.9146,4.9069,4.9069,67656.0
2016-01-19 14:05:00,6.36,6.37,6.34,6.34,75100.0,4.9069,4.9146,4.8915,4.8915,75100.0
2016-01-19 14:10:00,6.35,6.35,6.33,6.33,64752.0,4.8992,4.8992,4.8837,4.8837,64752.0
2016-01-19 14:15:00,6.33,6.35,6.33,6.35,54880.0,4.8837,4.8992,4.8837,4.8992,54880.0
2016-01-19 14:20:00,6.35,6.35,6.33,6.34,93868.0,4.8992,4.8992,4.8837,4.8915,93868.0
2016-01-19 14:25:00,6.34,6.35,6.34,6.34,74880.0,4.8915,4.8992,4.8915,4.8915,74880.0
2016-01-19 14:30:00,6.34,6.34,6.33,6.33,86120.0,4.8915,4.8915,4.8837,4.8837,86120.0
2016-01-19 14:35:00,6.33,6.33,6.32,6.32,90816.0,4.8837,4.8837,4.876,4.876,90816.0
2016-01-19 14:40:00,6.31,6.32,6.28,6.28,80412.0,4.8683,4.876,4.8452,4.8452,80412.0
2016-01-19 14:45:00,6.28,6.28,6.26,6.27,125612.0,4.8452,4.8452,4.8297,4.8375,125612.0
2016-01-19 14:50:00,6.27,6.3,6.27,6.3,69048.0,4.8375,4.8606,4.8375,4.8606,69048.0
2016-01-19 14:55:00,6.3,6.32,6.29,6.32,106980.0,4.8606,4.876,4.8529,4.876,106980.0
2016-01-19 15:00:00,6.32,6.35,6.31,6.35,85944.0,4.876,4.8992,4.8683,4.8992,85944.0
2016-01-19 15:05:00,6.35,6.36,6.34,6.36,78056.0,4.8992,4.9069,4.8915,4.9069,78056.0
2016-01-19 15:10:00,6.36,6.37,6.35,6.36,90520.0,4.9069,4.9146,4.8992,4.9069,90520.0
2016-01-19 15:15:00,6.36,6.37,6.35,6.37,96232.0,4.9069,4.9146,4.8992,4.9146,96232.0
2016-01-19 15:20:00,6.37,6.39,6.37,6.38,65972.0,4.9146,4.93,4.9146,4.9223,65972.0
2016-01-19 15:25:00,6.38,6.4,6.38,6.39,58304.0,4.9223,4.9377,4.9223,4.93,58304.0
2016-01-19 15:30:00,6.39,6.41,6.37,6.39,169296.0,4.93,4.9455,4.9146,4.93,169296.0
2016-01-19 15:35:00,6.39,6.4,6.38,6.38,85200.0,4.93,4.9377,4.9223,4.9223,85200.0
2016-01-19 15:40:00,6.38,6.4,6.37,6.4,190984.0,4.9223,4.9377,4.9146,4.9377,190984.0
2016-01-19 15:45:00,6.39,6.42,6.38,6.41,213124.0,4.93,4.9532,4.9223,4.9455,213124.0
2016-01-19 15:50:00,6.41,6.42,6.38,6.38,234996.0,4.9455,4.9532,4.9223,4.9223,234996.0
2016-01-19 15:55:00,6.38,6.39,6.37,6.38,465304.0,4.9223,4.93,4.9146,4.9223,465304.0
2016-01-20 09:30:00,6.3,6.3,6.25,6.25,248296.0,4.8606,4.8606,4.822,4.822,248296.0
2016-01-20 09:35:00,6.25,6.26,6.21,6.24,103688.0,4.822,4.8297,4.7912,4.8143,103688.0
2016-01-20 09:40:00,6.24,6.26,6.22,6.25,63348.0,4.8143,4.8297,4.7989,4.822,63348.0
2016-01-20 09:45:00,6.26,6.26,6.23,6.23,132636.0,4.8297,4.8297,4.8066,4.8066,132636.0
2016-01-20 09:50:00,6.23,6.24,6.21,6.21,44600.0,4.8066,4.8143,4.7912,4.7912,44600.0
2016-01-20 09:55:00,6.2,6.2,6.18,6.19,104456.0,4.7834,4.7834,4.768,4.7757,104456.0
2016-01-20 10:00:00,6.19,6.19,6.16,6.17,79652.0,4.7757,4.7757,4.7526,4.7603,79652.0
2016-01-20 10:05:00,6.17,6.19,6.17,6.19,41696.0,4.7603,4.7757,4.7603,4.7757,41696.0
2016-01-20 10:10:00,6.19,6.19,6.15,6.16,120364.0,4.7757,4.7757,4.7449,4.7526,120364.0
2016-01-20 10:15:00,6.15,6.17,6.14,6.15,45060.0,4.7449,4.7603,4.7372,4.7449,45060.0
2016-01-20 10:20:00,6.15,6.17,6.14,6.17,77864.0,4.7449,4.7603,4.7372,4.7603,77864.0
2016-01-20 10:25:00,6.17,6.19,6.15,6.15,234736.0,4.7603,4.7757,4.7449,4.7449,234736.0
2016-01-20 10:30:00,6.14,6.14,6.12,6.12,94644.0,4.7372,4.7372,4.7217,4.7217,94644.0
2016-01-20 10:35:00,6.12,6.12,6.1,6.11,66356.0,4.7217,4.7217,4.7063,4.714,66356.0
2016-01-20 10:40:00,6.11,6.16,6.1,6.16,241584.0,4.714,4.7526,4.7063,4.7526,241584.0
2016-01-20 10:45:00,6.15,6.16,6.12,6.12,54144.0,4.7449,4.7526,4.7217,4.7217,54144.0
2016-01-20 10:50:00,6.13,6.13,6.1,6.1,34168.0,4.7294,4.7294,4.7063,4.7063,34168.0
2016-01-20 10:55:00,6.1,6.1,6.08,6.09,186820.0,4.7063,4.7063,4.6909,4.6986,186820.0
2016-01-20 11:00:00,6.09,6.12,6.09,6.1,142876.0,4.6986,4.7217,4.6986,4.7063,142876.0
2016-01-20 11:05:00,6.11,6.15,6.1,6.14,55940.0,4.714,4.7449,4.7063,4.7372,55940.0
2016-01-20 11:10:00,6.14,6.2,6.14,6.19,98640.0,4.7372,4.7834,4.7372,4.7757,98640.0
2016-01-20 11:15:00,6.19,6.22,6.18,6.22,94648.0,4.7757,4.7989,4.768,4.7989,94648.0
2016-01-20 11:20:00,6.21,6.22,6.2,6.2,36020.0,4.7912,4.7989,4.7834,4.7834,36020.0
2016-01-20 11:25:00,6.2,6.2,6.18,6.19,42504.0,4.7834,4.7834,4.768,4.7757,42504.0
2016-01-20 11:30:00,6.18,6.19,6.17,6.18,50760.0,4.768,4.7757,4.7603,4.768,50760.0
2016-01-20 11:35:00,6.17,6.2,6.17,6.18,65324.0,4.7603,4.7834,4.7603,4.768,65324.0
2016-01-20 11:40:00,6.18,6.19,6.17,6.18,67336.0,4.768,4.7757,4.7603,4.768,67336.0
2016-01-20 11:45:00,6.18,6.2,6.18,6.18,46688.0,4.768,4.7834,4.768,4.768,46688.0
2016-01-20 11:50:00,6.18,6.18,6.17,6.18,24260.0,4.768,4.768,4.7603,4.768,24260.0
2016-01-20 11:55:00,6.17,6.18,6.16,6.16,63816.0,4.7603,4.768,4.7526,4.7526,63816.0
2016-01-20 12:00:00,6.17,6.18,6.16,6.16,34428.0,4.7603,4.768,4.7526,4.7526,34428.0
2016-01-20 12:05:00,6.16,6.16,6.15,6.15,68680.0,4.7526,4.7526,4.7449,4.7449,68680.0
2016-01-20 12:10:00,6.15,6.16,6.15,6.16,38008.0,4.7449,4.7526,4.7449,4.7526,38008.0
2016-01-20 12:15:00,6.16,6.17,6.15,6.16,105484.0,4.7526,4.7603,4.7449,4.7526,105484.0
2016-01-20 12:20:00,6.16,6.17,6.15,6.15,72728.0,4.7526,4.7603,4.7449,4.7449,72728.0
2016-01-20 12:25:00,6.15,6.17,6.15,6.16,110840.0,4.7449,4.7603,4.7449,4.7526,110840.0
2016-01-20 12:30:00,6.16,6.17,6.16,6.16,50948.0,4.7526,4.7603,4.7526,4.7526,50948.0
2016-01-20 12:35:00,6.16,6.16,6.15,6.15,43764.0,4.7526,4.7526,4.7449,4.7449,43764.0
2016-01-20 12:40:00,6.16,6.16,6.14,6.14,55440.0,4.7526,4.7526,4.7372,4.7372,55440.0
2016-01-20 12:45:00,6.15,6.16,6.14,6.15,87192.0,4.7449,4.7526,4.7372,4.7449,87192.0
2016-01-20 12:50:00,6.16,6.17,6.15,6.17,85264.0,4.7526,4.7603,4.7449,4.7603,85264.0
2016-01-20 12:55:00,6.17,6.18,6.17,6.18,63660.0,4.7603,4.768,4.7603,4.768,63660.0
2016-01-20 13:00:00,6.18,6.2,6.17,6.19,97712.0,4.768,4.7834,4.7603,4.7757,97712.0
2016-01-20 13:05:00,6.19,6.19,6.18,6.18,50800.0,4.7757,4.7757,4.768,4.768,50800.0
2016-01-20 13:10:00,6.18,6.2,6.18,6.19,73100.0,4.768,4.7834,4.768,4.7757,73100.0
2016-01-20 13:15:00,6.19,6.19,6.17,6.18,76260.0,4.7757,4.7757,4.7603,4.768,76260.0
2016-01-20 13:20:00,6.18,6.22,6.17,6.21,71316.0,4.768,4.7989,4.7603,4.7912,71316.0
2016-01-20 13:25:00,6.21,6.23,6.2,6.22,71552.0,4.7912,4.8066,4.7834,4.7989,71552.0
2016-01-20 13:30:00,6.22,6.25,6.22,6.24,48988.0,4.7989,4.822,4.7989,4.8143,48988.0
2016-01-20 13:35:00,6.24,6.27,6.24,6.27,73892.0,4.8143,4.8375,4.8143,4.8375,73892.0
2016-01-20 13:40:00,6.26,6.31,6.26,6.3,124708.0,4.8297,4.8683,4.8297,4.8606,124708.0
2016-01-20 13:45:00,6.3,6.32,6.29,6.3,133372.0,4.8606,4.876,4.8529,4.8606,133372.0
2016-01-20 13:50:00,6.3,6.31,6.28,6.28,119356.0,4.8606,4.8683,4.8452,4.8452,119356.0
2016-01-20 13:55:00,6.28,6.28,6.26,6.26,97480.0,4.8452,4.8452,4.8297,4.8297,97480.0
2016-01-20 14:00:00,6.26,6.26,6.22,6.23,62360.0,4.8297,4.8297,4.7989,4.8066,62360.0
2016-01-20 14:05:00,6.23,6.25,6.22,6.25,60392.0,4.8066,4.822,4.7989,4.822,60392.0
2016-01-20 14:10:00,6.24,6.33,6.24,6.29,174136.0,4.8143,4.8837,4.8143,4.8529,174136.0
2016-01-20 14:15:00,6.29,6.3,6.28,6.29,63004.0,4.8529,4.8606,4.8452,4.8529,63004.0
2016-01-20 14:20:00,6.29,6.31,6.28,6.31,107316.0,4.8529,4.8683,4.8452,4.8683,107316.0
2016-01-20 14:25:00,6.31,6.31,6.28,6.29,89016.0,4.8683,4.8683,4.8452,4.8529,89016.0
2016-01-20 14:30:00,6.3,6.3,6.27,6.28,120756.0,4.8606,4.8606,4.8375,4.8452,120756.0
2016-01-20 14:35:00,6.28,6.3,6.27,6.3,78104.0,4.8452,4.8606,4.8375,4.8606,78104.0
2016-01-20 14:40:00,6.3,6.3,6.28,6.28,33076.0,4.8606,4.8606,4.8452,4.8452,33076.0
2016-01-20 14:45:00,6.29,6.29,6.27,6.28,90028.0,4.8529,4.8529,4.8375,4.8452,90028.0
2016-01-20 14:50:00,6.28,6.3,6.28,6.3,76452.0,4.8452,4.8606,4.8452,4.8606,76452.0
2016-01-20 14:55:00,6.3,6.31,6.29,6.29,112036.0,4.8606,4.8683,4.8529,4.8529,112036.0
2016-01-20 15:00:00,6.29,6.29,6.26,6.29,84480.0,4.8529,4.8529,4.8297,4.8529,84480.0
2016-01-20 15:05:00,6.29,6.31,6.28,6.3,96880.0,4.8529,4.8683,4.8452,4.8606,96880.0
2016-01-20 15:10:00,6.29,6.31,6.29,6.31,88568.0,4.8529,4.8683,4.8529,4.8683,88568.0
2016-01-20 15:15:00,6.31,6.35,6.31,6.33,87740.0,4.8683,4.8992,4.8683,4.8837,87740.0
2016-01-20 15:20:00,6.33,6.36,6.33,6.34,72128.0,4.8837,4.9069,4.8837,4.8915,72128.0
2016-01-20 15:25:00,6.35,6.36,6.33,6.35,112268.0,4.8992,4.9069,4.8837,4.8992,112268.0
2016-01-20 15:30:00,6.35,6.36,6.31,6.31,183668.0,4.8992,4.9069,4.8683,4.8683,183668.0
2016-01-20 15:35:00,6.32,6.33,6.3,6.31,132580.0,4.876,4.8837,4.8606,4.8683,132580.0
2016-01-20 15:40:00,6.31,6.32,6.29,6.3,146308.0,4.8683,4.876,4.8529,4.8606,146308.0
2016-01-20 15:45:00,6.3,6.3,6.27,6.3,324588.0,4.8606,4.8606,4.8375,4.8606,324588.0
2016-01-20 15:50:00,6.3,6.3,6.29,6.3,313344.0,4.8606,4.8606,4.8529,4.8606,313344.0
2016-01-20 15:55:00,6.3,6.3,6.29,6.3,275152.0,4.8606,4.8606,4.8529,4.8606,275152.0
2016-01-21 09:30:00,6.3,6.42,6.3,6.41,189648.0,4.8606,4.9532,4.8606,4.9455,189648.0
2016-01-21 09:35:00,6.42,6.43,6.39,6.41,53100.0,4.9532,4.9609,4.93,4.9455,53100.0
2016-01-21 09:40:00,6.41,6.41,6.37,6.38,129592.0,4.9455,4.9455,4.9146,4.9223,129592.0
2016-01-21 09:45:00,6.38,6.4,6.37,6.37,41940.0,4.9223,4.9377,4.9146,4.9146,41940.0
2016-01-21 09:50:00,6.38,6.38,6.35,6.38,56348.0,4.9223,4.9223,4.8992,4.9223,56348.0
2016-01-21 09:55:00,6.38,6.4,6.37,6.39,177124.0,4.9223,4.9377,4.9146,4.93,177124.0
2016-01-21 10:00:00,6.39,6.44,6.38,6.42,172240.0,4.93,4.9686,4.9223,4.9532,172240.0
2016-01-21 10:05:00,6.43,6.44,6.4,6.44,97960.0,4.9609,4.9686,4.9377,4.9686,97960.0
2016-01-21 10:10:00,6.44,6.49,6.43,6.46,185752.0,4.9686,5.0072,4.9609,4.984,185752.0
2016-01-21 10:15:00,6.46,6.48,6.43,6.43,116792.0,4.984,4.9995,4.9609,4.9609,116792.0
2016-01-21 10:20:00,6.42,6.44,6.39,6.39,222900.0,4.9532,4.9686,4.93,4.93,222900.0
2016-01-21 10:25:00,6.4,6.46,6.4,6.44,105212.0,4.9377,4.984,4.9377,4.9686,105212.0
2016-01-21 10:30:00,6.45,6.45,6.4,6.44,230536.0,4.9763,4.9763,4.9377,4.9686,230536.0
2016-01-21 10:35:00,6.45,6.46,6.43,6.45,63044.0,4.9763,4.984,4.9609,4.9763,63044.0
2016-01-21 10:40:00,6.45,6.48,6.45,6.46,37920.0,4.9763,4.9995,4.9763,4.984,37920.0
2016-01-21 10:45:00,6.46,6.48,6.45,6.45,119172.0,4.984,4.9995,4.9763,4.9763,119172.0
2016-01-21 10:50:00,6.46,6.46,6.43,6.45,69976.0,4.984,4.984,4.9609,4.9763,69976.0
2016-01-21 10:55:00,6.44,6.45,6.4,6.4,76848.0,4.9686,4.9763,4.9377,4.9377,76848.0
2016-01-21 11:00:00,6.4,6.43,6.38,6.43,120204.0,4.9377,4.9609,4.9223,4.9609,120204.0
2016-01-21 11:05:00,6.43,6.44,6.43,6.43,35804.0,4.9609,4.9686,4.9609,4.9609,35804.0
2016-01-21 11:10:00,6.43,6.44,6.41,6.42,68556.0,4.9609,4.9686,4.9455,4.9532,68556.0
2016-01-21 11:15:00,6.42,6.43,6.41,6.41,52744.0,4.9532,4.9609,4.9455,4.9455,52744.0
2016-01-21 11:20:00,6.4,6.4,6.38,6.39,54400.0,4.9377,4.9377,4.9223,4.93,54400.0
2016-01-21 11:25:00,6.39,6.39,6.37,6.37,38608.0,4.93,4.93,4.9146,4.9146,38608.0
2016-01-21 11:30:00,6.38,6.4,6.38,6.39,102068.0,4.9223,4.9377,4.9223,4.93,102068.0
2016-01-21 11:35:00,6.38,6.44,6.38,6.43,75600.0,4.9223,4.9686,4.9223,4.9609,75600.0
2016-01-21 11:40:00,6.43,6.43,6.4,6.41,56748.0,4.9609,4.9609,4.9377,4.9455,56748.0
2016-01-21 11:45:00,6.41,6.44,6.41,6.43,49732.0,4.9455,4.9686,4.9455,4.9609,49732.0
2016-01-21 11:50:00,6.43,6.44,6.41,6.41,58420.0,4.9609,4.9686,4.9455,4.9455,58420.0
2016-01-21 11:55:00,6.41,6.43,6.41,6.42,52908.0,4.9455,4.9609,4.9455,4.9532,52908.0
2016-01-21 12:00:00,6.42,6.44,6.42,6.43,148460.0,4.9532,4.9686,4.9532,4.9609,148460.0
2016-01-21 12:05:00,6.43,6.43,6.42,6.42,98264.0,4.9609,4.9609,4.9532,4.9532,98264.0
2016-01-21 12:10:00,6.42,6.42,6.41,6.41,71128.0,4.9532,4.9532,4.9455,4.9455,71128.0
2016-01-21 12:15:00,6.41,6.42,6.41,6.42,114344.0,4.9455,4.9532,4.9455,4.9532,114344.0
2016-01-21 12:20:00,6.42,6.42,6.39,6.4,92812.0,4.9532,4.9532,4.93,4.9377,92812.0
2016-01-21 12:25:00,6.4,6.41,6.4,6.4,92156.0,4.9377,4.9455,4.9377,4.9377,92156.0
2016-01-21 12:30:00,6.4,6.42,6.4,6.4,75384.0,4.9377,4.9532,4.9377,4.9377,75384.0
2016-01-21 12:35:00,6.41,6.42,6.41,6.42,123608.0,4.9455,4.9532,4.9455,4.9532,123608.0
2016-01-21 12:40:00,6.41,6.44,6.41,6.43,226852.0,4.9455,4.9686,4.9455,4.9609,226852.0
2016-01-21 12:45:00,6.43,6.43,6.39,6.4,80688.0,4.9609,4.9609,4.93,4.9377,80688.0
2016-01-21 12:50:00,6.39,6.4,6.39,6.39,67312.0,4.93,4.9377,4.93,4.93,67312.0
2016-01-21 12:55:00,6.39,6.4,6.38,6.4,65136.0,4.93,4.9377,4.9223,4.9377,65136.0
2016-01-21 13:00:00,6.39,6.42,6.39,6.41,138752.0,4.93,4.9532,4.93,4.9455,138752.0
2016-01-21 13:05:00,6.41,6.43,6.41,6.43,71392.0,4.9455,4.9609,4.9455,4.9609,71392.0
2016-01-21 13:10:00,6.43,6.44,6.4,6.4,113148.0,4.9609,4.9686,4.9377,4.9377,113148.0
2016-01-21 13:15:00,6.4,6.4,6.38,6.38,173548.0,4.9377,4.9377,4.9223,4.9223,173548.0
2016-01-21 13:20:00,6.37,6.37,6.34,6.36,87092.0,4.9146,4.9146,4.8915,4.9069,87092.0
2016-01-21 13:25:00,6.36,6.37,6.35,6.37,144632.0,4.9069,4.9146,4.8992,4.9146,144632.0
2016-01-21 13:30:00,6.37,6.37,6.32,6.33,76396.0,4.9146,4.9146,4.876,4.8837,76396.0
2016-01-21 13:35:00,6.33,6.38,6.33,6.38,34524.0,4.8837,4.9223,4.8837,4.9223,34524.0
2016-01-21 13:40:00,6.37,6.39,6.37,6.38,32556.0,4.9146,4.93,4.9146,4.9223,32556.0
2016-01-21 13:45:00,6.38,6.39,6.36,6.37,57500.0,4.9223,4.93,4.9069,4.9146,57500.0
2016-01-21 13:50:00,6.36,6.36,6.35,6.35,29024.0,4.9069,4.9069,4.8992,4.8992,29024.0
2016-01-21 13:55:00,6.36,6.37,6.36,6.36,28772.0,4.9069,4.9146,4.9069,4.9069,28772.0
2016-01-21 14:00:00,6.36,6.37,6.34,6.35,47488.0,4.9069,4.9146,4.8915,4.8992,47488.0
2016-01-21 14:05:00,6.35,6.35,6.33,6.34,74988.0,4.8992,4.8992,4.8837,4.8915,74988.0
2016-01-21 14:10:00,6.33,6.33,6.3,6.3,54684.0,4.8837,4.8837,4.8606,4.8606,54684.0
2016-01-21 14:15:00,6.3,6.31,6.29,6.31,48944.0,4.8606,4.8683,4.8529,4.8683,48944.0
2016-01-21 14:20:00,6.31,6.34,6.3,6.31,53652.0,4.8683,4.8915,4.8606,4.8683,53652.0
2016-01-21 14:25:00,6.3,6.33,6.29,6.33,40748.0,4.8606,4.8837,4.8529,4.8837,40748.0
2016-01-21 14:30:00,6.33,6.36,6.32,6.33,50988.0,4.8837,4.9069,4.876,4.8837,50988.0
2016-01-21 14:35:00,6.33,6.35,6.33,6.34,35920.0,4.8837,4.8992,4.8837,4.8915,35920.0
2016-01-21 14:40:00,6.34,6.35,6.33,6.35,91816.0,4.8915,4.8992,4.8837,4.8992,91816.0
2016-01-21 14:45:00,6.35,6.35,6.34,6.34,187200.0,4.8992,4.8992,4.8915,4.8915,187200.0
2016-01-21 14:50:00,6.34,6.35,6.33,6.34,144660.0,4.8915,4.8992,4.8837,4.8915,144660.0
2016-01-21 14:55:00,6.34,6.37,6.34,6.37,60536.0,4.8915,4.9146,4.8915,4.9146,60536.0
2016-01-21 15:00:00,6.36,6.36,6.33,6.34,69236.0,4.9069,4.9069,4.8837,4.8915,69236.0
2016-01-21 15:05:00,6.34,6.34,6.31,6.32,79168.0,4.8915,4.8915,4.8683,4.876,79168.0
2016-01-21 15:10:00,6.32,6.34,6.31,6.34,44200.0,4.876,4.8915,4.8683,4.8915,44200.0
2016-01-21 15:15:00,6.34,6.34,6.32,6.33,59444.0,4.8915,4.8915,4.876,4.8837,59444.0
2016-01-21 15:20:00,6.33,6.34,6.32,6.34,72500.0,4.8837,4.8915,4.876,4.8915,72500.0
2016-01-21 15:25:00,6.34,6.35,6.33,6.34,46008.0,4.8915,4.8992,4.8837,4.8915,46008.0
2016-01-21 15:30:00,6.34,6.37,6.34,6.35,114648.0,4.8915,4.9146,4.8915,4.8992,114648.0
2016-01-21 15:35:00,6.36,6.36,6.33,6.34,126836.0,4.9069,4.9069,4.8837,4.8915,126836.0
2016-01-21 15:40:00,6.34,6.35,6.33,6.34,104804.0,4.8915,4.8992,4.8837,4.8915,104804.0
2016-01-21 15:45:00,6.34,6.34,6.32,6.32,147404.0,4.8915,4.8915,4.876,4.876,147404.0
2016-01-21 15:50:00,6.32,6.34,6.32,6.33,119824.0,4.876,4.8915,4.876,4.8837,119824.0
2016-01-21 15:55:00,6.33,6.34,6.32,6.32,214064.0,4.8837,4.8915,4.876,4.876,214064.0
2016-01-22 09:30:00,6.43,6.47,6.42,6.43,125372.0,4.9609,4.9918,4.9532,4.9609,125372.0
2016-01-22 09:35:00,6.43,6.47,6.42,6.43,65360.0,4.9609,4.9918,4.9532,4.9609,65360.0
2016-01-22 09:40:00,6.43,6.47,6.39,6.47,42780.0,4.9609,4.9918,4.93,4.9918,42780.0
2016-01-22 09:45:00,6.47,6.48,6.43,6.45,585224.0,4.9918,4.9995,4.9609,4.9763,585224.0
2016-01-22 09:50:00,6.45,6.46,6.44,6.46,324036.0,4.9763,4.984,4.9686,4.984,324036.0
2016-01-22 09:55:00,6.46,6.49,6.46,6.48,85492.0,4.984,5.0072,4.984,4.9995,85492.0
2016-01-22 10:00:00,6.49,6.5,6.46,6.47,93644.0,5.0072,5.0149,4.984,4.9918,93644.0
2016-01-22 10:05:00,6.47,6.48,6.47,6.47,86008.0,4.9918,4.9995,4.9918,4.9918,86008.0
2016-01-22 10:10:00,6.47,6.5,6.46,6.5,435372.0,4.9918,5.0149,4.984,5.0149,435372.0
2016-01-22 10:15:00,6.5,6.51,6.48,6.49,106896.0,5.0149,5.0226,4.9995,5.0072,106896.0
2016-01-22 10:20:00,6.49,6.49,6.45,6.45,56856.0,5.0072,5.0072,4.9763,4.9763,56856.0
2016-01-22 10:25:00,6.45,6.45,6.43,6.43,244400.0,4.9763,4.9763,4.9609,4.9609,244400.0
2016-01-22 10:30:00,6.44,6.46,6.43,6.46,37720.0,4.9686,4.984,4.9609,4.984,37720.0
2016-01-22 10:35:00,6.45,6.47,6.43,6.44,128624.0,4.9763,4.9918,4.9609,4.9686,128624.0
2016-01-22 10:40:00,6.44,6.45,6.42,6.43,32000.0,4.9686,4.9763,4.9532,4.9609,32000.0
2016-01-22 10:45:00,6.43,6.44,6.43,6.44,21232.0,4.9609,4.9686,4.9609,4.9686,21232.0
2016-01-22 10:50:00,6.44,6.45,6.43,6.43,31204.0,4.9686,4.9763,4.9609,4.9609,31204.0
2016-01-22 10:55:00,6.43,6.43,6.42,6.43,29736.0,4.9609,4.9609,4.9532,4.9609,29736.0
2016-01-22 11:00:00,6.44,6.45,6.43,6.44,33240.0,4.9686,4.9763,4.9609,4.9686,33240.0
2016-01-22 11:05:00,6.43,6.44,6.42,6.42,30672.0,4.9609,4.9686,4.9532,4.9532,30672.0
2016-01-22 11:10:00,6.42,6.43,6.41,6.42,20380.0,4.9532,4.9609,4.9455,4.9532,20380.0
2016-01-22 11:15:00,6.42,6.43,6.41,6.42,59700.0,4.9532,4.9609,4.9455,4.9532,59700.0
2016-01-22 11:20:00,6.42,6.42,6.4,6.4,47516.0,4.9532,4.9532,4.9377,4.9377,47516.0
2016-01-22 11:25:00,6.4,6.41,6.39,6.41,34000.0,4.9377,4.9455,4.93,4.9455,34000.0
2016-01-22 11:30:00,6.41,6.41,6.39,6.39,26932.0,4.9455,4.9455,4.93,4.93,26932.0
2016-01-22 11:35:00,6.39,6.4,6.39,6.39,14304.0,4.93,4.9377,4.93,4.93,14304.0
2016-01-22 11:40:00,6.39,6.4,6.39,6.4,37400.0,4.93,4.9377,4.93,4.9377,37400.0
2016-01-22 11:45:00,6.4,6.41,6.39,6.39,16600.0,4.9377,4.9455,4.93,4.93,16600.0
2016-01-22 11:50:00,6.39,6.41,6.39,6.41,31900.0,4.93,4.9455,4.93,4.9455,31900.0
2016-01-22 11:55:00,6.4,6.41,6.39,6.4,32452.0,4.9377,4.9455,4.93,4.9377,32452.0
2016-01-22 12:00:00,6.4,6.4,6.39,6.4,49984.0,4.9377,4.9377,4.93,4.9377,49984.0
2016-01-22 12:05:00,6.4,6.42,6.4,6.42,79660.0,4.9377,4.9532,4.9377,4.9532,79660.0
2016-01-22 12:10:00,6.41,6.41,6.39,6.4,190952.0,4.9455,4.9455,4.93,4.9377,190952.0
2016-01-22 12:15:00,6.4,6.4,6.38,6.38,47636.0,4.9377,4.9377,4.9223,4.9223,47636.0
2016-01-22 12:20:00,6.38,6.39,6.38,6.39,38168.0,4.9223,4.93,4.9223,4.93,38168.0
2016-01-22 12:25:00,6.39,6.39,6.37,6.38,127148.0,4.93,4.93,4.9146,4.9223,127148.0
2016-01-22 12:30:00,6.39,6.39,6.37,6.38,29324.0,4.93,4.93,4.9146,4.9223,29324.0
2016-01-22 12:35:00,6.38,6.4,6.37,6.4,23120.0,4.9223,4.9377,4.9146,4.9377,23120.0
2016-01-22 12:40:00,6.4,6.41,6.4,6.41,27512.0,4.9377,4.9455,4.9377,4.9455,27512.0
2016-01-22 12:45:00,6.41,6.41,6.39,6.39,83828.0,4.9455,4.9455,4.93,4.93,83828.0
2016-01-22 12:50:00,6.4,6.4,6.37,6.38,145192.0,4.9377,4.9377,4.9146,4.9223,145192.0
2016-01-22 12:55:00,6.38,6.38,6.36,6.38,86052.0,4.9223,4.9223,4.9069,4.9223,86052.0
2016-01-22 13:00:00,6.38,6.38,6.36,6.37,38220.0,4.9223,4.9223,4.9069,4.9146,38220.0
2016-01-22 13:05:00,6.38,6.38,6.37,6.37,62016.0,4.9223,4.9223,4.9146,4.9146,62016.0
2016-01-22 13:10:00,6.37,6.37,6.36,6.37,26564.0,4.9146,4.9146,4.9069,4.9146,26564.0
2016-01-22 13:15:00,6.37,6.38,6.37,6.38,14372.0,4.9146,4.9223,4.9146,4.9223,14372.0
2016-01-22 13:20:00,6.38,6.41,6.38,6.4,28160.0,4.9223,4.9455,4.9223,4.9377,28160.0
2016-01-22 13:25:00,6.4,6.41,6.4,6.4,31716.0,4.9377,4.9455,4.9377,4.9377,31716.0
2016-01-22 13:30:00,6.41,6.41,6.4,6.41,38320.0,4.9455,4.9455,4.9377,4.9455,38320.0
2016-01-22 13:35:00,6.41,6.41,6.4,6.4,31880.0,4.9455,4.9455,4.9377,4.9377,31880.0
2016-01-22 13:40:00,6.41,6.43,6.41,6.42,72984.0,4.9455,4.9609,4.9455,4.9532,72984.0
2016-01-22 13:45:00,6.42,6.43,6.42,6.43,25684.0,4.9532,4.9609,4.9532,4.9609,25684.0
2016-01-22 13:50:00,6.43,6.43,6.41,6.41,74260.0,4.9609,4.9609,4.9455,4.9455,74260.0
2016-01-22 13:55:00,6.41,6.43,6.41,6.42,21560.0,4.9455,4.9609,4.9455,4.9532,21560.0
2016-01-22 14:00:00,6.42,6.43,6.41,6.41,31200.0,4.9532,4.9609,4.9455,4.9455,31200.0
2016-01-22 14:05:00,6.41,6.41,6.4,6.4,43860.0,4.9455,4.9455,4.9377,4.9377,43860.0
2016-01-22 14:10:00,6.41,6.42,6.41,6.42,28160.0,4.9455,4.9532,4.9455,4.9532,28160.0
2016-01-22 14:15:00,6.42,6.43,6.41,6.42,29648.0,4.9532,4.9609,4.9455,4.9532,29648.0
2016-01-22 14:20:00,6.42,6.42,6.41,6.41,20844.0,4.9532,4.9532,4.9455,4.9455,20844.0
2016-01-22 14:25:00,6.41,6.41,6.4,6.4,24348.0,4.9455,4.9455,4.9377,4.9377,24348.0
2016-01-22 14:30:00,6.4,6.41,6.39,6.4,24788.0,4.9377,4.9455,4.93,4.9377,24788.0
2016-01-22 14:35:00,6.4,6.41,6.39,6.39,46500.0,4.9377,4.9455,4.93,4.93,46500.0
2016-01-22 14:40:00,6.39,6.4,6.39,6.39,37200.0,4.93,4.9377,4.93,4.93,37200.0
2016-01-22 14:45:00,6.39,6.4,6.39,6.4,30912.0,4.93,4.9377,4.93,4.9377,30912.0
2016-01-22 14:50:00,6.4,6.42,6.39,6.42,18400.0,4.9377,4.9532,4.93,4.9532,18400.0
2016-01-22 14:55:00,6.42,6.42,6.41,6.41,25556.0,4.9532,4.9532,4.9455,4.9455,25556.0
2016-01-22 15:00:00,6.41,6.42,6.4,6.4,51216.0,4.9455,4.9532,4.9377,4.9377,51216.0
2016-01-22 15:05:00,6.4,6.41,6.39,6.4,32872.0,4.9377,4.9455,4.93,4.9377,32872.0
2016-01-22 15:10:00,6.4,6.4,6.39,6.4,52692.0,4.9377,4.9377,4.93,4.9377,52692.0
2016-01-22 15:15:00,6.4,6.41,6.4,6.41,44092.0,4.9377,4.9455,4.9377,4.9455,44092.0
2016-01-22 15:20:00,6.4,6.41,6.38,6.38,139224.0,4.9377,4.9455,4.9223,4.9223,139224.0
2016-01-22 15:25:00,6.38,6.4,6.38,6.4,67036.0,4.9223,4.9377,4.9223,4.9377,67036.0
2016-01-22 15:30:00,6.4,6.4,6.39,6.39,62800.0,4.9377,4.9377,4.93,4.93,62800.0
2016-01-22 15:35:00,6.38,6.41,6.38,6.41,56696.0,4.9223,4.9455,4.9223,4.9455,56696.0
2016-01-22 15:40:00,6.41,6.41,6.4,6.41,88768.0,4.9455,4.9455,4.9377,4.9455,88768.0
2016-01-22 15:45:00,6.41,6.42,6.41,6.41,124284.0,4.9455,4.9532,4.9455,4.9455,124284.0
2016-01-22 15:50:00,6.41,6.42,6.4,6.41,109696.0,4.9455,4.9532,4.9377,4.9455,109696.0
2016-01-22 15:55:00,6.42,6.42,6.41,6.41,292168.0,4.9532,4.9532,4.9455,4.9455,292168.0
2016-01-25 09:30:00,6.4,6.49,6.37,6.37,132572.0,4.9377,5.0072,4.9146,4.9146,132572.0
2016-01-25 09:35:00,6.37,6.39,6.36,6.38,21064.0,4.9146,4.93,4.9069,4.9223,21064.0
2016-01-25 09:40:00,6.38,6.39,6.34,6.34,140768.0,4.9223,4.93,4.8915,4.8915,140768.0
2016-01-25 09:45:00,6.34,6.36,6.33,6.33,19228.0,4.8915,4.9069,4.8837,4.8837,19228.0
2016-01-25 09:50:00,6.33,6.36,6.31,6.36,65268.0,4.8837,4.9069,4.8683,4.9069,65268.0
2016-01-25 09:55:00,6.37,6.39,6.34,6.34,84828.0,4.9146,4.93,4.8915,4.8915,84828.0
2016-01-25 10:00:00,6.34,6.37,6.33,6.36,58040.0,4.8915,4.9146,4.8837,4.9069,58040.0
2016-01-25 10:05:00,6.35,6.37,6.33,6.34,28944.0,4.8992,4.9146,4.8837,4.8915,28944.0
2016-01-25 10:10:00,6.34,6.34,6.29,6.29,85428.0,4.8915,4.8915,4.8529,4.8529,85428.0
2016-01-25 10:15:00,6.29,6.34,6.28,6.34,60852.0,4.8529,4.8915,4.8452,4.8915,60852.0
2016-01-25 10:20:00,6.34,6.34,6.31,6.33,42192.0,4.8915,4.8915,4.8683,4.8837,42192.0
2016-01-25 10:25:00,6.33,6.36,6.33,6.36,57888.0,4.8837,4.9069,4.8837,4.9069,57888.0
2016-01-25 10:30:00,6.36,6.37,6.34,6.34,130912.0,4.9069,4.9146,4.8915,4.8915,130912.0
2016-01-25 10:35:00,6.34,6.34,6.32,6.33,62124.0,4.8915,4.8915,4.876,4.8837,62124.0
2016-01-25 10:40:00,6.33,6.35,6.32,6.34,65000.0,4.8837,4.8992,4.876,4.8915,65000.0
2016-01-25 10:45:00,6.34,6.37,6.33,6.37,85860.0,4.8915,4.9146,4.8837,4.9146,85860.0
2016-01-25 10:50:00,6.37,6.37,6.36,6.36,41628.0,4.9146,4.9146,4.9069,4.9069,41628.0
2016-01-25 10:55:00,6.36,6.36,6.34,6.35,41200.0,4.9069,4.9069,4.8915,4.8992,41200.0
2016-01-25 11:00:00,6.35,6.35,6.33,6.34,26800.0,4.8992,4.8992,4.8837,4.8915,26800.0
2016-01-25 11:05:00,6.34,6.34,6.31,6.31,32652.0,4.8915,4.8915,4.8683,4.8683,32652.0
2016-01-25 11:10:00,6.31,6.33,6.3,6.33,41532.0,4.8683,4.8837,4.8606,4.8837,41532.0
2016-01-25 11:15:00,6.32,6.34,6.32,6.33,33728.0,4.876,4.8915,4.876,4.8837,33728.0
2016-01-25 11:20:00,6.33,6.35,6.32,6.35,21364.0,4.8837,4.8992,4.876,4.8992,21364.0
2016-01-25 11:25:00,6.36,6.38,6.34,6.37,72684.0,4.9069,4.9223,4.8915,4.9146,72684.0
2016-01-25 11:30:00,6.37,6.38,6.36,6.38,144180.0,4.9146,4.9223,4.9069,4.9223,144180.0
2016-01-25 11:35:00,6.38,6.38,6.36,6.36,62568.0,4.9223,4.9223,4.9069,4.9069,62568.0
2016-01-25 11:40:00,6.36,6.37,6.34,6.35,33600.0,4.9069,4.9146,4.8915,4.8992,33600.0
2016-01-25 11:45:00,6.35,6.37,6.35,6.37,76376.0,4.8992,4.9146,4.8992,4.9146,76376.0
2016-01-25 11:50:00,6.37,6.38,6.37,6.38,50872.0,4.9146,4.9223,4.9146,4.9223,50872.0
2016-01-25 11:55:00,6.38,6.38,6.35,6.36,77940.0,4.9223,4.9223,4.8992,4.9069,77940.0
2016-01-25 12:00:00,6.35,6.38,6.35,6.38,59132.0,4.8992,4.9223,4.8992,4.9223,59132.0
2016-01-25 12:05:00,6.38,6.39,6.37,6.38,61808.0,4.9223,4.93,4.9146,4.9223,61808.0
2016-01-25 12:10:00,6.38,6.39,6.38,6.39,37360.0,4.9223,4.93,4.9223,4.93,37360.0
2016-01-25 12:15:00,6.39,6.4,6.38,6.4,14800.0,4.93,4.9377,4.9223,4.9377,14800.0
2016-01-25 12:20:00,6.4,6.41,6.4,6.41,13076.0,4.9377,4.9455,4.9377,4.9455,13076.0
2016-01-25 12:25:00,6.4,6.41,6.4,6.4,26328.0,4.9377,4.9455,4.9377,4.9377,26328.0
2016-01-25 12:30:00,6.4,6.4,6.39,6.4,16800.0,4.9377,4.9377,4.93,4.9377,16800.0
2016-01-25 12:35:00,6.4,6.4,6.39,6.39,49644.0,4.9377,4.9377,4.93,4.93,49644.0
2016-01-25 12:40:00,6.39,6.4,6.38,6.38,42148.0,4.93,4.9377,4.9223,4.9223,42148.0
2016-01-25 12:45:00,6.38,6.38,6.35,6.36,49524.0,4.9223,4.9223,4.8992,4.9069,49524.0
2016-01-25 12:50:00,6.36,6.36,6.34,6.34,18008.0,4.9069,4.9069,4.8915,4.8915,18008.0
2016-01-25 12:55:00,6.34,6.35,6.33,6.35,39240.0,4.8915,4.8992,4.8837,4.8992,39240.0
2016-01-25 13:00:00,6.35,6.37,6.35,6.37,31668.0,4.8992,4.9146,4.8992,4.9146,31668.0
2016-01-25 13:05:00,6.38,6.38,6.36,6.37,34400.0,4.9223,4.9223,4.9069,4.9146,34400.0
2016-01-25 13:10:00,6.37,6.37,6.36,6.36,126380.0,4.9146,4.9146,4.9069,4.9069,126380.0
2016-01-25 13:15:00,6.36,6.36,6.34,6.35,32936.0,4.9069,4.9069,4.8915,4.8992,32936.0
2016-01-25 13:20:00,6.34,6.35,6.33,6.33,33160.0,4.8915,4.8992,4.8837,4.8837,33160.0
2016-01-25 13:25:00,6.32,6.33,6.32,6.33,21492.0,4.876,4.8837,4.876,4.8837,21492.0
2016-01-25 13:30:00,6.33,6.35,6.33,6.34,50800.0,4.8837,4.8992,4.8837,4.8915,50800.0
2016-01-25 13:35:00,6.34,6.36,6.34,6.35,40276.0,4.8915,4.9069,4.8915,4.8992,40276.0
2016-01-25 13:40:00,6.35,6.35,6.34,6.34,23724.0,4.8992,4.8992,4.8915,4.8915,23724.0
2016-01-25 13:45:00,6.34,6.34,6.32,6.32,42948.0,4.8915,4.8915,4.876,4.876,42948.0
2016-01-25 13:50:00,6.32,6.32,6.31,6.32,32124.0,4.876,4.876,4.8683,4.876,32124.0
2016-01-25 13:55:00,6.32,6.32,6.3,6.3,46540.0,4.876,4.876,4.8606,4.8606,46540.0
2016-01-25 14:00:00,6.3,6.3,6.28,6.28,144908.0,4.8606,4.8606,4.8452,4.8452,144908.0
2016-01-25 14:05:00,6.28,6.28,6.27,6.27,122932.0,4.8452,4.8452,4.8375,4.8375,122932.0
2016-01-25 14:10:00,6.28,6.28,6.26,6.26,102096.0,4.8452,4.8452,4.8297,4.8297,102096.0
2016-01-25 14:15:00,6.26,6.26,6.24,6.25,147808.0,4.8297,4.8297,4.8143,4.822,147808.0
2016-01-25 14:20:00,6.25,6.25,6.23,6.25,114236.0,4.822,4.822,4.8066,4.822,114236.0
2016-01-25 14:25:00,6.25,6.28,6.25,6.28,56048.0,4.822,4.8452,4.822,4.8452,56048.0
2016-01-25 14:30:00,6.28,6.3,6.27,6.3,66708.0,4.8452,4.8606,4.8375,4.8606,66708.0
2016-01-25 14:35:00,6.3,6.31,6.3,6.31,50568.0,4.8606,4.8683,4.8606,4.8683,50568.0
2016-01-25 14:40:00,6.3,6.3,6.29,6.29,62176.0,4.8606,4.8606,4.8529,4.8529,62176.0
2016-01-25 14:45:00,6.29,6.29,6.28,6.29,63296.0,4.8529,4.8529,4.8452,4.8529,63296.0
2016-01-25 14:50:00,6.29,6.3,6.28,6.29,62384.0,4.8529,4.8606,4.8452,4.8529,62384.0
2016-01-25 14:55:00,6.29,6.32,6.29,6.32,64448.0,4.8529,4.876,4.8529,4.876,64448.0
2016-01-25 15:00:00,6.32,6.33,6.31,6.31,88404.0,4.876,4.8837,4.8683,4.8683,88404.0
2016-01-25 15:05:00,6.31,6.31,6.27,6.27,75144.0,4.8683,4.8683,4.8375,4.8375,75144.0
2016-01-25 15:10:00,6.27,6.28,6.26,6.26,79948.0,4.8375,4.8452,4.8297,4.8297,79948.0
2016-01-25 15:15:00,6.26,6.29,6.26,6.29,91144.0,4.8297,4.8529,4.8297,4.8529,91144.0
2016-01-25 15:20:00,6.28,6.28,6.27,6.27,44076.0,4.8452,4.8452,4.8375,4.8375,44076.0
2016-01-25 15:25:00,6.27,6.28,6.27,6.27,66228.0,4.8375,4.8452,4.8375,4.8375,66228.0
2016-01-25 15:30:00,6.27,6.28,6.26,6.27,65008.0,4.8375,4.8452,4.8297,4.8375,65008.0
2016-01-25 15:35:00,6.27,6.27,6.26,6.26,62532.0,4.8375,4.8375,4.8297,4.8297,62532.0
2016-01-25 15:40:00,6.26,6.27,6.26,6.26,82916.0,4.8297,4.8375,4.8297,4.8297,82916.0
2016-01-25 15:45:00,6.26,6.27,6.26,6.26,154948.0,4.8297,4.8375,4.8297,4.8297,154948.0
2016-01-25 15:50:00,6.26,6.27,6.26,6.26,124252.0,4.8297,4.8375,4.8297,4.8297,124252.0
2016-01-25 15:55:00,6.26,6.27,6.25,6.26,172852.0,4.8297,4.8375,4.822,4.8297,172852.0
2016-01-26 09:30:00,6.34,6.38,6.29,6.37,191044.0,4.8915,4.9223,4.8529,4.9146,191044.0
2016-01-26 09:35:00,6.36,6.41,6.33,6.39,114868.0,4.9069,4.9455,4.8837,4.93,114868.0
2016-01-26 09:40:00,6.39,6.4,6.33,6.39,69204.0,4.93,4.9377,4.8837,4.93,69204.0
2016-01-26 09:45:00,6.39,6.4,6.36,6.38,80412.0,4.93,4.9377,4.9069,4.9223,80412.0
2016-01-26 09:50:00,6.38,6.44,6.38,6.44,122836.0,4.9223,4.9686,4.9223,4.9686,122836.0
2016-01-26 09:55:00,6.44,6.45,6.43,6.45,198200.0,4.9686,4.9763,4.9609,4.9763,198200.0
2016-01-26 10:00:00,6.45,6.45,6.43,6.44,62396.0,4.9763,4.9763,4.9609,4.9686,62396.0
2016-01-26 10:05:00,6.44,6.47,6.43,6.47,118064.0,4.9686,4.9918,4.9609,4.9918,118064.0
2016-01-26 10:10:00,6.47,6.5,6.47,6.49,66964.0,4.9918,5.0149,4.9918,5.0072,66964.0
2016-01-26 10:15:00,6.49,6.53,6.49,6.52,86848.0,5.0072,5.038,5.0072,5.0303,86848.0
2016-01-26 10:20:00,6.52,6.52,6.49,6.51,116956.0,5.0303,5.0303,5.0072,5.0226,116956.0
2016-01-26 10:25:00,6.51,6.52,6.5,6.51,85064.0,5.0226,5.0303,5.0149,5.0226,85064.0
2016-01-26 10:30:00,6.51,6.52,6.49,6.5,90104.0,5.0226,5.0303,5.0072,5.0149,90104.0
2016-01-26 10:35:00,6.49,6.5,6.48,6.48,167244.0,5.0072,5.0149,4.9995,4.9995,167244.0
2016-01-26 10:40:00,6.48,6.49,6.47,6.49,93556.0,4.9995,5.0072,4.9918,5.0072,93556.0
2016-01-26 10:45:00,6.49,6.49,6.47,6.48,40884.0,5.0072,5.0072,4.9918,4.9995,40884.0
2016-01-26 10:50:00,6.48,6.49,6.47,6.47,76476.0,4.9995,5.0072,4.9918,4.9918,76476.0
2016-01-26 10:55:00,6.46,6.49,6.46,6.49,30000.0,4.984,5.0072,4.984,5.0072,30000.0
2016-01-26 11:00:00,6.49,6.52,6.49,6.51,86704.0,5.0072,5.0303,5.0072,5.0226,86704.0
2016-01-26 11:05:00,6.51,6.52,6.5,6.51,51416.0,5.0226,5.0303,5.0149,5.0226,51416.0
2016-01-26 11:10:00,6.51,6.55,6.51,6.54,97140.0,5.0226,5.0535,5.0226,5.0458,97140.0
2016-01-26 11:15:00,6.54,6.55,6.52,6.54,54616.0,5.0458,5.0535,5.0303,5.0458,54616.0
2016-01-26 11:20:00,6.54,6.57,6.54,6.57,90352.0,5.0458,5.0689,5.0458,5.0689,90352.0
2016-01-26 11:25:00,6.57,6.59,6.57,6.58,46076.0,5.0689,5.0843,5.0689,5.0766,46076.0
2016-01-26 11:30:00,6.58,6.58,6.56,6.56,50380.0,5.0766,5.0766,5.0612,5.0612,50380.0
2016-01-26 11:35:00,6.56,6.56,6.54,6.55,64420.0,5.0612,5.0612,5.0458,5.0535,64420.0
2016-01-26 11:40:00,6.55,6.55,6.55,6.55,45660.0,5.0535,5.0535,5.0535,5.0535,45660.0
2016-01-26 11:45:00,6.55,6.56,6.55,6.56,36828.0,5.0535,5.0612,5.0535,5.0612,36828.0
2016-01-26 11:50:00,6.56,6.59,6.56,6.58,44116.0,5.0612,5.0843,5.0612,5.0766,44116.0
2016-01-26 11:55:00,6.58,6.59,6.58,6.58,26072.0,5.0766,5.0843,5.0766,5.0766,26072.0
2016-01-26 12:00:00,6.58,6.6,6.58,6.6,69492.0,5.0766,5.0921,5.0766,5.0921,69492.0
2016-01-26 12:05:00,6.59,6.61,6.59,6.59,45440.0,5.0843,5.0998,5.0843,5.0843,45440.0
2016-01-26 12:10:00,6.6,6.61,6.59,6.6,57068.0,5.0921,5.0998,5.0843,5.0921,57068.0
2016-01-26 12:15:00,6.61,6.62,6.6,6.61,98096.0,5.0998,5.1075,5.0921,5.0998,98096.0
2016-01-26 12:20:00,6.61,6.62,6.61,6.62,41784.0,5.0998,5.1075,5.0998,5.1075,41784.0
2016-01-26 12:25:00,6.62,6.62,6.59,6.59,62856.0,5.1075,5.1075,5.0843,5.0843,62856.0
2016-01-26 12:30:00,6.59,6.59,6.58,6.59,35164.0,5.0843,5.0843,5.0766,5.0843,35164.0
2016-01-26 12:35:00,6.58,6.59,6.57,6.58,27456.0,5.0766,5.0843,5.0689,5.0766,27456.0
2016-01-26 12:40:00,6.57,6.59,6.57,6.59,36188.0,5.0689,5.0843,5.0689,5.0843,36188.0
2016-01-26 12:45:00,6.58,6.59,6.58,6.58,35964.0,5.0766,5.0843,5.0766,5.0766,35964.0
2016-01-26 12:50:00,6.58,6.58,6.56,6.56,54664.0,5.0766,5.0766,5.0612,5.0612,54664.0
2016-01-26 12:55:00,6.56,6.58,6.56,6.57,33220.0,5.0612,5.0766,5.0612,5.0689,33220.0
2016-01-26 13:00:00,6.57,6.58,6.57,6.58,31520.0,5.0689,5.0766,5.0689,5.0766,31520.0
2016-01-26 13:05:00,6.58,6.58,6.57,6.58,27068.0,5.0766,5.0766,5.0689,5.0766,27068.0
2016-01-26 13:10:00,6.58,6.59,6.57,6.59,19600.0,5.0766,5.0843,5.0689,5.0843,19600.0
2016-01-26 13:15:00,6.59,6.6,6.59,6.59,26400.0,5.0843,5.0921,5.0843,5.0843,26400.0
2016-01-26 13:20:00,6.59,6.6,6.59,6.6,41524.0,5.0843,5.0921,5.0843,5.0921,41524.0
2016-01-26 13:25:00,6.6,6.61,6.59,6.6,115108.0,5.0921,5.0998,5.0843,5.0921,115108.0
2016-01-26 13:30:00,6.6,6.6,6.58,6.58,26388.0,5.0921,5.0921,5.0766,5.0766,26388.0
2016-01-26 13:35:00,6.58,6.58,6.56,6.56,72508.0,5.0766,5.0766,5.0612,5.0612,72508.0
2016-01-26 13:40:00,6.56,6.56,6.55,6.55,64792.0,5.0612,5.0612,5.0535,5.0535,64792.0
2016-01-26 13:45:00,6.55,6.57,6.55,6.57,37356.0,5.0535,5.0689,5.0535,5.0689,37356.0
2016-01-26 13:50:00,6.57,6.57,6.56,6.56,28808.0,5.0689,5.0689,5.0612,5.0612,28808.0
2016-01-26 13:55:00,6.56,6.56,6.55,6.55,105048.0,5.0612,5.0612,5.0535,5.0535,105048.0
2016-01-26 14:00:00,6.55,6.57,6.55,6.56,81452.0,5.0535,5.0689,5.0535,5.0612,81452.0
2016-01-26 14:05:00,6.56,6.57,6.56,6.57,49408.0,5.0612,5.0689,5.0612,5.0689,49408.0
2016-01-26 14:10:00,6.57,6.57,6.55,6.56,42912.0,5.0689,5.0689,5.0535,5.0612,42912.0
2016-01-26 14:15:00,6.55,6.57,6.55,6.56,64540.0,5.0535,5.0689,5.0535,5.0612,64540.0
2016-01-26 14:20:00,6.56,6.56,6.55,6.56,44504.0,5.0612,5.0612,5.0535,5.0612,44504.0
2016-01-26 14:25:00,6.56,6.56,6.54,6.54,86020.0,5.0612,5.0612,5.0458,5.0458,86020.0
2016-01-26 14:30:00,6.54,6.54,6.52,6.52,166708.0,5.0458,5.0458,5.0303,5.0303,166708.0
2016-01-26 14:35:00,6.52,6.52,6.51,6.52,126864.0,5.0303,5.0303,5.0226,5.0303,126864.0
2016-01-26 14:40:00,6.52,6.52,6.51,6.52,153672.0,5.0303,5.0303,5.0226,5.0303,153672.0
2016-01-26 14:45:00,6.52,6.52,6.51,6.52,87084.0,5.0303,5.0303,5.0226,5.0303,87084.0
2016-01-26 14:50:00,6.52,6.55,6.51,6.54,108396.0,5.0303,5.0535,5.0226,5.0458,108396.0
2016-01-26 14:55:00,6.54,6.54,6.53,6.53,51932.0,5.0458,5.0458,5.038,5.038,51932.0
2016-01-26 15:00:00,6.53,6.53,6.53,6.53,85716.0,5.038,5.038,5.038,5.038,85716.0
2016-01-26 15:05:00,6.53,6.54,6.53,6.53,70376.0,5.038,5.0458,5.038,5.038,70376.0
2016-01-26 15:10:00,6.53,6.55,6.53,6.55,53752.0,5.038,5.0535,5.038,5.0535,53752.0
2016-01-26 15:15:00,6.55,6.56,6.55,6.55,112804.0,5.0535,5.0612,5.0535,5.0535,112804.0
2016-01-26 15:20:00,6.55,6.55,6.54,6.54,108336.0,5.0535,5.0535,5.0458,5.0458,108336.0
2016-01-26 15:25:00,6.54,6.54,6.53,6.53,161652.0,5.0458,5.0458,5.038,5.038,161652.0
2016-01-26 15:30:00,6.53,6.54,6.53,6.53,80308.0,5.038,5.0458,5.038,5.038,80308.0
2016-01-26 15:35:00,6.53,6.54,6.52,6.54,106004.0,5.038,5.0458,5.0303,5.0458,106004.0
2016-01-26 15:40:00,6.54,6.55,6.53,6.54,327436.0,5.0458,5.0535,5.038,5.0458,327436.0
2016-01-26 15:45:00,6.54,6.54,6.53,6.54,241480.0,5.0458,5.0458,5.038,5.0458,241480.0
2016-01-26 15:50:00,6.54,6.54,6.52,6.52,451124.0,5.0458,5.0458,5.0303,5.0303,451124.0
2016-01-26 15:55:00,6.52,6.52,6.51,6.52,908384.0,5.0303,5.0303,5.0226,5.0303,908384.0
2016-01-27 09:30:00,6.56,6.57,6.46,6.53,399988.0,5.0612,5.0689,4.984,5.038,399988.0
2016-01-27 09:35:00,6.53,6.62,6.53,6.62,47140.0,5.038,5.1075,5.038,5.1075,47140.0
2016-01-27 09:40:00,6.61,6.65,6.61,6.63,100964.0,5.0998,5.1306,5.0998,5.1152,100964.0
2016-01-27 09:45:00,6.63,6.66,6.63,6.63,136296.0,5.1152,5.1383,5.1152,5.1152,136296.0
2016-01-27 09:50:00,6.63,6.63,6.56,6.58,158036.0,5.1152,5.1152,5.0612,5.0766,158036.0
2016-01-27 09:55:00,6.59,6.6,6.57,6.59,39876.0,5.0843,5.0921,5.0689,5.0843,39876.0
2016-01-27 10:00:00,6.59,6.59,6.53,6.54,29600.0,5.0843,5.0843,5.038,5.0458,29600.0
2016-01-27 10:05:00,6.55,6.56,6.51,6.52,105300.0,5.0535,5.0612,5.0226,5.0303,105300.0
2016-01-27 10:10:00,6.53,6.53,6.5,6.52,27200.0,5.038,5.038,5.0149,5.0303,27200.0
2016-01-27 10:15:00,6.51,6.54,6.51,6.54,30072.0,5.0226,5.0458,5.0226,5.0458,30072.0
2016-01-27 10:20:00,6.55,6.57,6.55,6.57,19388.0,5.0535,5.0689,5.0535,5.0689,19388.0
2016-01-27 10:25:00,6.57,6.59,6.57,6.58,30220.0,5.0689,5.0843,5.0689,5.0766,30220.0
2016-01-27 10:30:00,6.58,6.58,6.55,6.56,25280.0,5.0766,5.0766,5.0535,5.0612,25280.0
2016-01-27 10:35:00,6.57,6.58,6.56,6.57,30792.0,5.0689,5.0766,5.0612,5.0689,30792.0
2016-01-27 10:40:00,6.57,6.59,6.56,6.59,23700.0,5.0689,5.0843,5.0612,5.0843,23700.0
2016-01-27 10:45:00,6.59,6.59,6.56,6.56,22184.0,5.0843,5.0843,5.0612,5.0612,22184.0
2016-01-27 10:50:00,6.56,6.58,6.55,6.57,47460.0,5.0612,5.0766,5.0535,5.0689,47460.0
2016-01-27 10:55:00,6.58,6.58,6.57,6.57,50200.0,5.0766,5.0766,5.0689,5.0689,50200.0
2016-01-27 11:00:00,6.58,6.58,6.57,6.58,50856.0,5.0766,5.0766,5.0689,5.0766,50856.0
2016-01-27 11:05:00,6.58,6.6,6.58,6.59,29600.0,5.0766,5.0921,5.0766,5.0843,29600.0
2016-01-27 11:10:00,6.59,6.6,6.58,6.58,32860.0,5.0843,5.0921,5.0766,5.0766,32860.0
2016-01-27 11:15:00,6.59,6.6,6.57,6.6,47704.0,5.0843,5.0921,5.0689,5.0921,47704.0
2016-01-27 11:20:00,6.6,6.62,6.59,6.61,40960.0,5.0921,5.1075,5.0843,5.0998,40960.0
2016-01-27 11:25:00,6.61,6.62,6.6,6.62,38360.0,5.0998,5.1075,5.0921,5.1075,38360.0
2016-01-27 11:30:00,6.62,6.63,6.61,6.62,61684.0,5.1075,5.1152,5.0998,5.1075,61684.0
2016-01-27 11:35:00,6.62,6.63,6.62,6.63,73480.0,5.1075,5.1152,5.1075,5.1152,73480.0
2016-01-27 11:40:00,6.63,6.63,6.61,6.62,105400.0,5.1152,5.1152,5.0998,5.1075,105400.0
2016-01-27 11:45:00,6.62,6.63,6.62,6.62,29600.0,5.1075,5.1152,5.1075,5.1075,29600.0
2016-01-27 11:50:00,6.62,6.62,6.6,6.61,58036.0,5.1075,5.1075,5.0921,5.0998,58036.0
2016-01-27 11:55:00,6.61,6.62,6.6,6.62,50460.0,5.0998,5.1075,5.0921,5.1075,50460.0
2016-01-27 12:00:00,6.62,6.63,6.61,6.63,67152.0,5.1075,5.1152,5.0998,5.1152,67152.0
2016-01-27 12:05:00,6.63,6.66,6.63,6.66,109496.0,5.1152,5.1383,5.1152,5.1383,109496.0
2016-01-27 12:10:00,6.65,6.68,6.65,6.67,54648.0,5.1306,5.1538,5.1306,5.1461,54648.0
2016-01-27 12:15:00,6.67,6.7,6.67,6.69,102792.0,5.1461,5.1692,5.1461,5.1615,102792.0
2016-01-27 12:20:00,6.7,6.7,6.68,6.69,54256.0,5.1692,5.1692,5.1538,5.1615,54256.0
2016-01-27 12:25:00,6.69,6.69,6.66,6.67,77644.0,5.1615,5.1615,5.1383,5.1461,77644.0
2016-01-27 12:30:00,6.66,6.67,6.64,6.64,105820.0,5.1383,5.1461,5.1229,5.1229,105820.0
2016-01-27 12:35:00,6.64,6.65,6.64,6.65,24616.0,5.1229,5.1306,5.1229,5.1306,24616.0
2016-01-27 12:40:00,6.65,6.65,6.63,6.64,83924.0,5.1306,5.1306,5.1152,5.1229,83924.0
2016-01-27 12:45:00,6.64,6.65,6.64,6.65,37584.0,5.1229,5.1306,5.1229,5.1306,37584.0
2016-01-27 12:50:00,6.65,6.65,6.65,6.65,28000.0,5.1306,5.1306,5.1306,5.1306,28000.0
2016-01-27 12:55:00,6.65,6.65,6.64,6.65,44788.0,5.1306,5.1306,5.1229,5.1306,44788.0
2016-01-27 13:00:00,6.65,6.65,6.64,6.65,35916.0,5.1306,5.1306,5.1229,5.1306,35916.0
2016-01-27 13:05:00,6.65,6.66,6.64,6.66,48260.0,5.1306,5.1383,5.1229,5.1383,48260.0
2016-01-27 13:10:00,6.66,6.67,6.66,6.66,71236.0,5.1383,5.1461,5.1383,5.1383,71236.0
2016-01-27 13:15:00,6.66,6.66,6.65,6.65,97016.0,5.1383,5.1383,5.1306,5.1306,97016.0
2016-01-27 13:20:00,6.65,6.67,6.65,6.66,87128.0,5.1306,5.1461,5.1306,5.1383,87128.0
2016-01-27 13:25:00,6.66,6.66,6.65,6.65,43980.0,5.1383,5.1383,5.1306,5.1306,43980.0
2016-01-27 13:30:00,6.65,6.66,6.65,6.66,50992.0,5.1306,5.1383,5.1306,5.1383,50992.0
2016-01-27 13:35:00,6.66,6.67,6.66,6.66,52516.0,5.1383,5.1461,5.1383,5.1383,52516.0
2016-01-27 13:40:00,6.66,6.67,6.66,6.66,68888.0,5.1383,5.1461,5.1383,5.1383,68888.0
2016-01-27 13:45:00,6.66,6.66,6.65,6.65,66672.0,5.1383,5.1383,5.1306,5.1306,66672.0
2016-01-27 13:50:00,6.65,6.66,6.65,6.65,34228.0,5.1306,5.1383,5.1306,5.1306,34228.0
2016-01-27 13:55:00,6.65,6.67,6.65,6.65,164336.0,5.1306,5.1461,5.1306,5.1306,164336.0
2016-01-27 14:00:00,6.66,6.68,6.65,6.66,104644.0,5.1383,5.1538,5.1306,5.1383,104644.0
2016-01-27 14:05:00,6.65,6.65,6.6,6.6,115800.0,5.1306,5.1306,5.0921,5.0921,115800.0
2016-01-27 14:10:00,6.6,6.62,6.59,6.6,195788.0,5.0921,5.1075,5.0843,5.0921,195788.0
2016-01-27 14:15:00,6.6,6.61,6.59,6.61,86932.0,5.0921,5.0998,5.0843,5.0998,86932.0
2016-01-27 14:20:00,6.6,6.62,6.6,6.61,86780.0,5.0921,5.1075,5.0921,5.0998,86780.0
2016-01-27 14:25:00,6.61,6.62,6.6,6.61,69200.0,5.0998,5.1075,5.0921,5.0998,69200.0
2016-01-27 14:30:00,6.61,6.61,6.59,6.6,64964.0,5.0998,5.0998,5.0843,5.0921,64964.0
2016-01-27 14:35:00,6.6,6.6,6.57,6.57,88568.0,5.0921,5.0921,5.0689,5.0689,88568.0
2016-01-27 14:40:00,6.57,6.59,6.56,6.59,82680.0,5.0689,5.0843,5.0612,5.0843,82680.0
2016-01-27 14:45:00,6.59,6.6,6.58,6.58,77140.0,5.0843,5.0921,5.0766,5.0766,77140.0
2016-01-27 14:50:00,6.58,6.59,6.56,6.57,68484.0,5.0766,5.0843,5.0612,5.0689,68484.0
2016-01-27 14:55:00,6.57,6.58,6.56,6.57,143488.0,5.0689,5.0766,5.0612,5.0689,143488.0
2016-01-27 15:00:00,6.57,6.57,6.54,6.55,186252.0,5.0689,5.0689,5.0458,5.0535,186252.0
2016-01-27 15:05:00,6.55,6.55,6.53,6.55,88560.0,5.0535,5.0535,5.038,5.0535,88560.0
2016-01-27 15:10:00,6.55,6.55,6.52,6.53,189612.0,5.0535,5.0535,5.0303,5.038,189612.0
2016-01-27 15:15:00,6.53,6.53,6.5,6.51,174796.0,5.038,5.038,5.0149,5.0226,174796.0
2016-01-27 15:20:00,6.51,6.54,6.5,6.53,169192.0,5.0226,5.0458,5.0149,5.038,169192.0
2016-01-27 15:25:00,6.53,6.54,6.52,6.52,124756.0,5.038,5.0458,5.0303,5.0303,124756.0
2016-01-27 15:30:00,6.52,6.54,6.52,6.54,121732.0,5.0303,5.0458,5.0303,5.0458,121732.0
2016-01-27 15:35:00,6.53,6.55,6.52,6.52,206324.0,5.038,5.0535,5.0303,5.0303,206324.0
2016-01-27 15:40:00,6.52,6.52,6.51,6.52,176868.0,5.0303,5.0303,5.0226,5.0303,176868.0
2016-01-27 15:45:00,6.52,6.55,6.51,6.54,290832.0,5.0303,5.0535,5.0226,5.0458,290832.0
2016-01-27 15:50:00,6.54,6.54,6.53,6.54,204268.0,5.0458,5.0458,5.038,5.0458,204268.0
2016-01-27 15:55:00,6.54,6.54,6.53,6.54,269640.0,5.0458,5.0458,5.038,5.0458,269640.0
2016-01-28 09:30:00,6.62,6.65,6.54,6.56,368664.0,5.1075,5.1306,5.0458,5.0612,368664.0
2016-01-28 09:35:00,6.55,6.59,6.52,6.58,58248.0,5.0535,5.0843,5.0303,5.0766,58248.0
2016-01-28 09:40:00,6.57,6.57,6.52,6.55,42144.0,5.0689,5.0689,5.0303,5.0535,42144.0
2016-01-28 09:45:00,6.55,6.55,6.51,6.51,26572.0,5.0535,5.0535,5.0226,5.0226,26572.0
2016-01-28 09:50:00,6.51,6.55,6.51,6.54,46644.0,5.0226,5.0535,5.0226,5.0458,46644.0
2016-01-28 09:55:00,6.55,6.58,6.54,6.56,119180.0,5.0535,5.0766,5.0458,5.0612,119180.0
2016-01-28 10:00:00,6.56,6.56,6.5,6.5,78288.0,5.0612,5.0612,5.0149,5.0149,78288.0
2016-01-28 10:05:00,6.51,6.51,6.46,6.48,57044.0,5.0226,5.0226,4.984,4.9995,57044.0
2016-01-28 10:10:00,6.48,6.48,6.46,6.47,37076.0,4.9995,4.9995,4.984,4.9918,37076.0
2016-01-28 10:15:00,6.47,6.47,6.45,6.46,37800.0,4.9918,4.9918,4.9763,4.984,37800.0
2016-01-28 10:20:00,6.46,6.46,6.45,6.46,58036.0,4.984,4.984,4.9763,4.984,58036.0
2016-01-28 10:25:00,6.46,6.47,6.43,6.43,110364.0,4.984,4.9918,4.9609,4.9609,110364.0
2016-01-28 10:30:00,6.43,6.44,6.42,6.43,83768.0,4.9609,4.9686,4.9532,4.9609,83768.0
2016-01-28 10:35:00,6.43,6.45,6.43,6.45,74920.0,4.9609,4.9763,4.9609,4.9763,74920.0
2016-01-28 10:40:00,6.46,6.48,6.45,6.45,48852.0,4.984,4.9995,4.9763,4.9763,48852.0
2016-01-28 10:45:00,6.45,6.47,6.44,6.46,63192.0,4.9763,4.9918,4.9686,4.984,63192.0
2016-01-28 10:50:00,6.47,6.47,6.45,6.46,38284.0,4.9918,4.9918,4.9763,4.984,38284.0
2016-01-28 10:55:00,6.46,6.49,6.46,6.49,38320.0,4.984,5.0072,4.984,5.0072,38320.0
2016-01-28 11:00:00,6.5,6.51,6.49,6.5,36392.0,5.0149,5.0226,5.0072,5.0149,36392.0
2016-01-28 11:05:00,6.5,6.52,6.5,6.51,53832.0,5.0149,5.0303,5.0149,5.0226,53832.0
2016-01-28 11:10:00,6.5,6.51,6.49,6.49,79816.0,5.0149,5.0226,5.0072,5.0072,79816.0
2016-01-28 11:15:00,6.49,6.5,6.48,6.48,83600.0,5.0072,5.0149,4.9995,4.9995,83600.0
2016-01-28 11:20:00,6.49,6.5,6.48,6.5,89060.0,5.0072,5.0149,4.9995,5.0149,89060.0
2016-01-28 11:25:00,6.5,6.5,6.47,6.47,44928.0,5.0149,5.0149,4.9918,4.9918,44928.0
2016-01-28 11:30:00,6.47,6.48,6.46,6.47,44844.0,4.9918,4.9995,4.984,4.9918,44844.0
2016-01-28 11:35:00,6.47,6.48,6.46,6.47,55300.0,4.9918,4.9995,4.984,4.9918,55300.0
2016-01-28 11:40:00,6.47,6.47,6.45,6.45,59404.0,4.9918,4.9918,4.9763,4.9763,59404.0
2016-01-28 11:45:00,6.45,6.45,6.43,6.44,47552.0,4.9763,4.9763,4.9609,4.9686,47552.0
2016-01-28 11:50:00,6.44,6.45,6.44,6.45,37588.0,4.9686,4.9763,4.9686,4.9763,37588.0
2016-01-28 11:55:00,6.45,6.45,6.42,6.43,90828.0,4.9763,4.9763,4.9532,4.9609,90828.0
2016-01-28 12:00:00,6.43,6.45,6.42,6.45,73960.0,4.9609,4.9763,4.9532,4.9763,73960.0
2016-01-28 12:05:00,6.45,6.45,6.44,6.44,10336.0,4.9763,4.9763,4.9686,4.9686,10336.0
2016-01-28 12:10:00,6.44,6.45,6.43,6.45,26412.0,4.9686,4.9763,4.9609,4.9763,26412.0
2016-01-28 12:15:00,6.45,6.46,6.44,6.44,24876.0,4.9763,4.984,4.9686,4.9686,24876.0
2016-01-28 12:20:00,6.44,6.45,6.44,6.45,49896.0,4.9686,4.9763,4.9686,4.9763,49896.0
2016-01-28 12:25:00,6.45,6.45,6.44,6.45,19464.0,4.9763,4.9763,4.9686,4.9763,19464.0
2016-01-28 12:30:00,6.44,6.47,6.44,6.47,55200.0,4.9686,4.9918,4.9686,4.9918,55200.0
2016-01-28 12:35:00,6.47,6.47,6.46,6.46,28292.0,4.9918,4.9918,4.984,4.984,28292.0
2016-01-28 12:40:00,6.47,6.48,6.46,6.47,46168.0,4.9918,4.9995,4.984,4.9918,46168.0
2016-01-28 12:45:00,6.47,6.47,6.46,6.46,25324.0,4.9918,4.9918,4.984,4.984,25324.0
2016-01-28 12:50:00,6.46,6.46,6.45,6.45,22096.0,4.984,4.984,4.9763,4.9763,22096.0
2016-01-28 12:55:00,6.46,6.46,6.45,6.46,18000.0,4.984,4.984,4.9763,4.984,18000.0
2016-01-28 13:00:00,6.46,6.47,6.45,6.46,53180.0,4.984,4.9918,4.9763,4.984,53180.0
2016-01-28 13:05:00,6.46,6.47,6.46,6.47,34780.0,4.984,4.9918,4.984,4.9918,34780.0
2016-01-28 13:10:00,6.47,6.49,6.47,6.49,52044.0,4.9918,5.0072,4.9918,5.0072,52044.0
2016-01-28 13:15:00,6.49,6.49,6.45,6.45,35872.0,5.0072,5.0072,4.9763,4.9763,35872.0
2016-01-28 13:20:00,6.45,6.45,6.44,6.44,58016.0,4.9763,4.9763,4.9686,4.9686,58016.0
2016-01-28 13:25:00,6.44,6.46,6.44,6.46,36908.0,4.9686,4.984,4.9686,4.984,36908.0
2016-01-28 13:30:00,6.46,6.47,6.46,6.47,56548.0,4.984,4.9918,4.984,4.9918,56548.0
2016-01-28 13:35:00,6.47,6.48,6.47,6.48,34128.0,4.9918,4.9995,4.9918,4.9995,34128.0
2016-01-28 13:40:00,6.48,6.48,6.47,6.47,24916.0,4.9995,4.9995,4.9918,4.9918,24916.0
2016-01-28 13:45:00,6.47,6.47,6.46,6.47,38496.0,4.9918,4.9918,4.984,4.9918,38496.0
2016-01-28 13:50:00,6.47,6.47,6.46,6.46,35456.0,4.9918,4.9918,4.984,4.984,35456.0
2016-01-28 13:55:00,6.47,6.47,6.45,6.45,56308.0,4.9918,4.9918,4.9763,4.9763,56308.0
2016-01-28 14:00:00,6.45,6.47,6.45,6.47,36000.0,4.9763,4.9918,4.9763,4.9918,36000.0
2016-01-28 14:05:00,6.48,6.49,6.47,6.48,50580.0,4.9995,5.0072,4.9918,4.9995,50580.0
2016-01-28 14:10:00,6.48,6.48,6.48,6.48,22400.0,4.9995,4.9995,4.9995,4.9995,22400.0
2016-01-28 14:15:00,6.48,6.49,6.47,6.48,41564.0,4.9995,5.0072,4.9918,4.9995,41564.0
2016-01-28 14:20:00,6.48,6.49,6.48,6.48,42872.0,4.9995,5.0072,4.9995,4.9995,42872.0
2016-01-28 14:25:00,6.48,6.49,6.48,6.49,38688.0,4.9995,5.0072,4.9995,5.0072,38688.0
2016-01-28 14:30:00,6.49,6.5,6.49,6.5,35404.0,5.0072,5.0149,5.0072,5.0149,35404.0
2016-01-28 14:35:00,6.5,6.5,6.49,6.49,62088.0,5.0149,5.0149,5.0072,5.0072,62088.0
2016-01-28 14:40:00,6.49,6.5,6.48,6.48,47200.0,5.0072,5.0149,4.9995,4.9995,47200.0
2016-01-28 14:45:00,6.48,6.48,6.47,6.47,30588.0,4.9995,4.9995,4.9918,4.9918,30588.0
2016-01-28 14:50:00,6.47,6.47,6.45,6.45,45328.0,4.9918,4.9918,4.9763,4.9763,45328.0
2016-01-28 14:55:00,6.46,6.47,6.46,6.46,51964.0,4.984,4.9918,4.984,4.984,51964.0
2016-01-28 15:00:00,6.46,6.47,6.45,6.46,68520.0,4.984,4.9918,4.9763,4.984,68520.0
2016-01-28 15:05:00,6.45,6.47,6.45,6.46,52108.0,4.9763,4.9918,4.9763,4.984,52108.0
2016-01-28 15:10:00,6.46,6.48,6.46,6.46,76096.0,4.984,4.9995,4.984,4.984,76096.0
2016-01-28 15:15:00,6.46,6.47,6.46,6.46,71376.0,4.984,4.9918,4.984,4.984,71376.0
2016-01-28 15:20:00,6.46,6.46,6.45,6.45,54800.0,4.984,4.984,4.9763,4.9763,54800.0
2016-01-28 15:25:00,6.45,6.47,6.45,6.46,85392.0,4.9763,4.9918,4.9763,4.984,85392.0
2016-01-28 15:30:00,6.45,6.47,6.45,6.46,128884.0,4.9763,4.9918,4.9763,4.984,128884.0
2016-01-28 15:35:00,6.46,6.47,6.46,6.46,103376.0,4.984,4.9918,4.984,4.984,103376.0
2016-01-28 15:40:00,6.46,6.46,6.44,6.44,126284.0,4.984,4.984,4.9686,4.9686,126284.0
2016-01-28 15:45:00,6.44,6.45,6.43,6.45,99748.0,4.9686,4.9763,4.9609,4.9763,99748.0
2016-01-28 15:50:00,6.44,6.45,6.43,6.43,160688.0,4.9686,4.9763,4.9609,4.9609,160688.0
2016-01-28 15:55:00,6.43,6.43,6.43,6.43,341700.0,4.9609,4.9609,4.9609,4.9609,341700.0
2016-01-29 09:30:00,6.44,6.51,6.44,6.49,191480.0,4.9686,5.0226,4.9686,5.0072,191480.0
2016-01-29 09:35:00,6.49,6.51,6.47,6.49,95084.0,5.0072,5.0226,4.9918,5.0072,95084.0
2016-01-29 09:40:00,6.49,6.5,6.43,6.44,85048.0,5.0072,5.0149,4.9609,4.9686,85048.0
2016-01-29 09:45:00,6.45,6.51,6.45,6.51,81264.0,4.9763,5.0226,4.9763,5.0226,81264.0
2016-01-29 09:50:00,6.51,6.53,6.5,6.5,57848.0,5.0226,5.038,5.0149,5.0149,57848.0
2016-01-29 09:55:00,6.51,6.51,6.48,6.49,77160.0,5.0226,5.0226,4.9995,5.0072,77160.0
2016-01-29 10:00:00,6.49,6.49,6.46,6.47,61836.0,5.0072,5.0072,4.984,4.9918,61836.0
2016-01-29 10:05:00,6.48,6.5,6.47,6.49,47200.0,4.9995,5.0149,4.9918,5.0072,47200.0
2016-01-29 10:10:00,6.49,6.5,6.46,6.46,111580.0,5.0072,5.0149,4.984,4.984,111580.0
2016-01-29 10:15:00,6.46,6.47,6.45,6.47,50552.0,4.984,4.9918,4.9763,4.9918,50552.0
2016-01-29 10:20:00,6.46,6.48,6.45,6.46,36772.0,4.984,4.9995,4.9763,4.984,36772.0
2016-01-29 10:25:00,6.46,6.46,6.43,6.43,32392.0,4.984,4.984,4.9609,4.9609,32392.0
2016-01-29 10:30:00,6.43,6.43,6.42,6.42,57384.0,4.9609,4.9609,4.9532,4.9532,57384.0
2016-01-29 10:35:00,6.42,6.43,6.41,6.41,76964.0,4.9532,4.9609,4.9455,4.9455,76964.0
2016-01-29 10:40:00,6.42,6.43,6.41,6.42,38512.0,4.9532,4.9609,4.9455,4.9532,38512.0
2016-01-29 10:45:00,6.42,6.42,6.4,6.42,63220.0,4.9532,4.9532,4.9377,4.9532,63220.0
2016-01-29 10:50:00,6.42,6.43,6.41,6.41,42792.0,4.9532,4.9609,4.9455,4.9455,42792.0
2016-01-29 10:55:00,6.41,6.42,6.41,6.41,38160.0,4.9455,4.9532,4.9455,4.9455,38160.0
2016-01-29 11:00:00,6.41,6.43,6.41,6.43,27400.0,4.9455,4.9609,4.9455,4.9609,27400.0
2016-01-29 11:05:00,6.43,6.44,6.43,6.43,56036.0,4.9609,4.9686,4.9609,4.9609,56036.0
2016-01-29 11:10:00,6.44,6.44,6.42,6.43,43404.0,4.9686,4.9686,4.9532,4.9609,43404.0
2016-01-29 11:15:00,6.43,6.43,6.41,6.41,47412.0,4.9609,4.9609,4.9455,4.9455,47412.0
2016-01-29 11:20:00,6.41,6.43,6.41,6.43,36120.0,4.9455,4.9609,4.9455,4.9609,36120.0
2016-01-29 11:25:00,6.43,6.46,6.43,6.45,43900.0,4.9609,4.984,4.9609,4.9763,43900.0
2016-01-29 11:30:00,6.45,6.47,6.45,6.46,48532.0,4.9763,4.9918,4.9763,4.984,48532.0
2016-01-29 11:35:00,6.46,6.46,6.43,6.43,59400.0,4.984,4.984,4.9609,4.9609,59400.0
2016-01-29 11:40:00,6.43,6.45,6.43,6.45,73880.0,4.9609,4.9763,4.9609,4.9763,73880.0
2016-01-29 11:45:00,6.45,6.47,6.45,6.47,44944.0,4.9763,4.9918,4.9763,4.9918,44944.0
2016-01-29 11:50:00,6.46,6.51,6.46,6.5,45720.0,4.984,5.0226,4.984,5.0149,45720.0
2016-01-29 11:55:00,6.5,6.5,6.47,6.47,36400.0,5.0149,5.0149,4.9918,4.9918,36400.0
2016-01-29 12:00:00,6.47,6.47,6.45,6.47,44100.0,4.9918,4.9918,4.9763,4.9918,44100.0
2016-01-29 12:05:00,6.46,6.48,6.46,6.48,35032.0,4.984,4.9995,4.984,4.9995,35032.0
2016-01-29 12:10:00,6.47,6.47,6.46,6.47,31480.0,4.9918,4.9918,4.984,4.9918,31480.0
2016-01-29 12:15:00,6.47,6.49,6.47,6.48,66276.0,4.9918,5.0072,4.9918,4.9995,66276.0
2016-01-29 12:20:00,6.48,6.49,6.48,6.48,93784.0,4.9995,5.0072,4.9995,4.9995,93784.0
2016-01-29 12:25:00,6.48,6.48,6.47,6.48,87920.0,4.9995,4.9995,4.9918,4.9995,87920.0
2016-01-29 12:30:00,6.47,6.48,6.45,6.45,52432.0,4.9918,4.9995,4.9763,4.9763,52432.0
2016-01-29 12:35:00,6.45,6.45,6.45,6.45,64800.0,4.9763,4.9763,4.9763,4.9763,64800.0
2016-01-29 12:40:00,6.45,6.45,6.44,6.44,123996.0,4.9763,4.9763,4.9686,4.9686,123996.0
2016-01-29 12:45:00,6.44,6.44,6.43,6.43,46792.0,4.9686,4.9686,4.9609,4.9609,46792.0
2016-01-29 12:50:00,6.43,6.44,6.43,6.44,49920.0,4.9609,4.9686,4.9609,4.9686,49920.0
2016-01-29 12:55:00,6.45,6.45,6.43,6.43,44072.0,4.9763,4.9763,4.9609,4.9609,44072.0
2016-01-29 13:00:00,6.43,6.44,6.43,6.43,68424.0,4.9609,4.9686,4.9609,4.9609,68424.0
2016-01-29 13:05:00,6.43,6.44,6.42,6.43,167940.0,4.9609,4.9686,4.9532,4.9609,167940.0
2016-01-29 13:10:00,6.43,6.45,6.43,6.45,44008.0,4.9609,4.9763,4.9609,4.9763,44008.0
2016-01-29 13:15:00,6.45,6.45,6.43,6.44,95036.0,4.9763,4.9763,4.9609,4.9686,95036.0
2016-01-29 13:20:00,6.44,6.45,6.44,6.45,49068.0,4.9686,4.9763,4.9686,4.9763,49068.0
2016-01-29 13:25:00,6.45,6.45,6.44,6.45,55104.0,4.9763,4.9763,4.9686,4.9763,55104.0
2016-01-29 13:30:00,6.45,6.45,6.43,6.44,76396.0,4.9763,4.9763,4.9609,4.9686,76396.0
2016-01-29 13:35:00,6.44,6.44,6.44,6.44,47076.0,4.9686,4.9686,4.9686,4.9686,47076.0
2016-01-29 13:40:00,6.45,6.46,6.45,6.46,44000.0,4.9763,4.984,4.9763,4.984,44000.0
2016-01-29 13:45:00,6.46,6.46,6.45,6.45,35200.0,4.984,4.984,4.9763,4.9763,35200.0
2016-01-29 13:50:00,6.45,6.45,6.44,6.45,47792.0,4.9763,4.9763,4.9686,4.9763,47792.0
2016-01-29 13:55:00,6.45,6.45,6.44,6.44,50920.0,4.9763,4.9763,4.9686,4.9686,50920.0
2016-01-29 14:00:00,6.44,6.44,6.43,6.43,117784.0,4.9686,4.9686,4.9609,4.9609,117784.0
2016-01-29 14:05:00,6.44,6.45,6.43,6.44,66824.0,4.9686,4.9763,4.9609,4.9686,66824.0
2016-01-29 14:10:00,6.44,6.45,6.43,6.45,73568.0,4.9686,4.9763,4.9609,4.9763,73568.0
2016-01-29 14:15:00,6.45,6.47,6.45,6.47,61644.0,4.9763,4.9918,4.9763,4.9918,61644.0
2016-01-29 14:20:00,6.47,6.48,6.47,6.48,73604.0,4.9918,4.9995,4.9918,4.9995,73604.0
2016-01-29 14:25:00,6.48,6.52,6.48,6.51,102348.0,4.9995,5.0303,4.9995,5.0226,102348.0
2016-01-29 14:30:00,6.51,6.52,6.5,6.52,45328.0,5.0226,5.0303,5.0149,5.0303,45328.0
2016-01-29 14:35:00,6.52,6.52,6.5,6.51,29772.0,5.0303,5.0303,5.0149,5.0226,29772.0
2016-01-29 14:40:00,6.51,6.52,6.51,6.51,49344.0,5.0226,5.0303,5.0226,5.0226,49344.0
2016-01-29 14:45:00,6.51,6.52,6.51,6.51,46156.0,5.0226,5.0303,5.0226,5.0226,46156.0
2016-01-29 14:50:00,6.51,6.51,6.5,6.5,103220.0,5.0226,5.0226,5.0149,5.0149,103220.0
2016-01-29 14:55:00,6.5,6.5,6.49,6.5,66808.0,5.0149,5.0149,5.0072,5.0149,66808.0
2016-01-29 15:00:00,6.5,6.51,6.5,6.51,61112.0,5.0149,5.0226,5.0149,5.0226,61112.0
2016-01-29 15:05:00,6.51,6.51,6.5,6.51,58564.0,5.0226,5.0226,5.0149,5.0226,58564.0
2016-01-29 15:10:00,6.51,6.52,6.51,6.52,59512.0,5.0226,5.0303,5.0226,5.0303,59512.0
2016-01-29 15:15:00,6.52,6.52,6.5,6.51,120724.0,5.0303,5.0303,5.0149,5.0226,120724.0
2016-01-29 15:20:00,6.51,6.51,6.51,6.51,63484.0,5.0226,5.0226,5.0226,5.0226,63484.0
2016-01-29 15:25:00,6.51,6.52,6.51,6.52,65340.0,5.0226,5.0303,5.0226,5.0303,65340.0
2016-01-29 15:30:00,6.52,6.53,6.52,6.53,68544.0,5.0303,5.038,5.0303,5.038,68544.0
2016-01-29 15:35:00,6.52,6.54,6.52,6.53,82996.0,5.0303,5.0458,5.0303,5.038,82996.0
2016-01-29 15:40:00,6.53,6.54,6.52,6.54,143432.0,5.038,5.0458,5.0303,5.0458,143432.0
2016-01-29 15:45:00,6.54,6.56,6.54,6.56,655984.0,5.0458,5.0612,5.0458,5.0612,655984.0
2016-01-29 15:50:00,6.56,6.56,6.55,6.55,342240.0,5.0612,5.0612,5.0535,5.0535,342240.0
2016-01-29 15:55:00,6.56,6.56,6.54,6.56,1001008.0,5.0612,5.0612,5.0458,5.0612,1001008.0
2016-02-01 09:30:00,6.55,6.56,6.46,6.49,237704.0,5.0535,5.0612,4.984,5.0072,237704.0
2016-02-01 09:35:00,6.49,6.56,6.49,6.55,62872.0,5.0072,5.0612,5.0072,5.0535,62872.0
2016-02-01 09:40:00,6.55,6.58,6.53,6.58,120140.0,5.0535,5.0766,5.038,5.0766,120140.0
2016-02-01 09:45:00,6.57,6.58,6.55,6.57,79752.0,5.0689,5.0766,5.0535,5.0689,79752.0
2016-02-01 09:50:00,6.57,6.61,6.57,6.6,298288.0,5.0689,5.0998,5.0689,5.0921,298288.0
2016-02-01 09:55:00,6.6,6.66,6.6,6.64,107332.0,5.0921,5.1383,5.0921,5.1229,107332.0
2016-02-01 10:00:00,6.63,6.64,6.59,6.62,74508.0,5.1152,5.1229,5.0843,5.1075,74508.0
2016-02-01 10:05:00,6.62,6.69,6.61,6.68,124820.0,5.1075,5.1615,5.0998,5.1538,124820.0
2016-02-01 10:10:00,6.68,6.71,6.67,6.69,93284.0,5.1538,5.1769,5.1461,5.1615,93284.0
2016-02-01 10:15:00,6.7,6.71,6.67,6.67,165904.0,5.1692,5.1769,5.1461,5.1461,165904.0
2016-02-01 10:20:00,6.67,6.67,6.62,6.63,105376.0,5.1461,5.1461,5.1075,5.1152,105376.0
2016-02-01 10:25:00,6.62,6.64,6.62,6.64,80696.0,5.1075,5.1229,5.1075,5.1229,80696.0
2016-02-01 10:30:00,6.64,6.64,6.62,6.63,173896.0,5.1229,5.1229,5.1075,5.1152,173896.0
2016-02-01 10:35:00,6.63,6.64,6.62,6.62,109584.0,5.1152,5.1229,5.1075,5.1075,109584.0
2016-02-01 10:40:00,6.62,6.64,6.62,6.63,71132.0,5.1075,5.1229,5.1075,5.1152,71132.0
2016-02-01 10:45:00,6.63,6.64,6.63,6.64,51200.0,5.1152,5.1229,5.1152,5.1229,51200.0
2016-02-01 10:50:00,6.64,6.64,6.62,6.63,190892.0,5.1229,5.1229,5.1075,5.1152,190892.0
2016-02-01 10:55:00,6.63,6.67,6.63,6.66,76288.0,5.1152,5.1461,5.1152,5.1383,76288.0
2016-02-01 11:00:00,6.66,6.66,6.64,6.64,49444.0,5.1383,5.1383,5.1229,5.1229,49444.0
2016-02-01 11:05:00,6.65,6.66,6.64,6.65,142932.0,5.1306,5.1383,5.1229,5.1306,142932.0
2016-02-01 11:10:00,6.65,6.65,6.64,6.64,132548.0,5.1306,5.1306,5.1229,5.1229,132548.0
2016-02-01 11:15:00,6.64,6.65,6.62,6.62,117792.0,5.1229,5.1306,5.1075,5.1075,117792.0
2016-02-01 11:20:00,6.62,6.63,6.61,6.63,65076.0,5.1075,5.1152,5.0998,5.1152,65076.0
2016-02-01 11:25:00,6.63,6.65,6.63,6.65,91140.0,5.1152,5.1306,5.1152,5.1306,91140.0
2016-02-01 11:30:00,6.65,6.65,6.64,6.64,66644.0,5.1306,5.1306,5.1229,5.1229,66644.0
2016-02-01 11:35:00,6.65,6.66,6.64,6.64,182516.0,5.1306,5.1383,5.1229,5.1229,182516.0
2016-02-01 11:40:00,6.64,6.65,6.63,6.64,60576.0,5.1229,5.1306,5.1152,5.1229,60576.0
2016-02-01 11:45:00,6.63,6.64,6.63,6.63,46300.0,5.1152,5.1229,5.1152,5.1152,46300.0
2016-02-01 11:50:00,6.63,6.64,6.62,6.64,65296.0,5.1152,5.1229,5.1075,5.1229,65296.0
2016-02-01 11:55:00,6.64,6.65,6.63,6.65,74972.0,5.1229,5.1306,5.1152,5.1306,74972.0
2016-02-01 12:00:00,6.64,6.65,6.63,6.64,60224.0,5.1229,5.1306,5.1152,5.1229,60224.0
2016-02-01 12:05:00,6.64,6.65,6.63,6.65,73900.0,5.1229,5.1306,5.1152,5.1306,73900.0
2016-02-01 12:10:00,6.65,6.68,6.65,6.67,46292.0,5.1306,5.1538,5.1306,5.1461,46292.0
2016-02-01 12:15:00,6.67,6.68,6.66,6.66,135704.0,5.1461,5.1538,5.1383,5.1383,135704.0
2016-02-01 12:20:00,6.66,6.67,6.65,6.66,76656.0,5.1383,5.1461,5.1306,5.1383,76656.0
2016-02-01 12:25:00,6.66,6.67,6.65,6.67,75268.0,5.1383,5.1461,5.1306,5.1461,75268.0
2016-02-01 12:30:00,6.66,6.67,6.65,6.65,108632.0,5.1383,5.1461,5.1306,5.1306,108632.0
2016-02-01 12:35:00,6.65,6.66,6.64,6.65,45104.0,5.1306,5.1383,5.1229,5.1306,45104.0
2016-02-01 12:40:00,6.65,6.67,6.64,6.66,111056.0,5.1306,5.1461,5.1229,5.1383,111056.0
2016-02-01 12:45:00,6.67,6.67,6.64,6.64,103940.0,5.1461,5.1461,5.1229,5.1229,103940.0
2016-02-01 12:50:00,6.64,6.66,6.64,6.64,50536.0,5.1229,5.1383,5.1229,5.1229,50536.0
2016-02-01 12:55:00,6.64,6.64,6.62,6.63,64684.0,5.1229,5.1229,5.1075,5.1152,64684.0
2016-02-01 13:00:00,6.63,6.65,6.63,6.65,36880.0,5.1152,5.1306,5.1152,5.1306,36880.0
2016-02-01 13:05:00,6.65,6.65,6.64,6.64,64340.0,5.1306,5.1306,5.1229,5.1229,64340.0
2016-02-01 13:10:00,6.64,6.65,6.63,6.64,55304.0,5.1229,5.1306,5.1152,5.1229,55304.0
2016-02-01 13:15:00,6.64,6.65,6.64,6.64,35288.0,5.1229,5.1306,5.1229,5.1229,35288.0
2016-02-01 13:20:00,6.64,6.67,6.64,6.65,34828.0,5.1229,5.1461,5.1229,5.1306,34828.0
2016-02-01 13:25:00,6.66,6.68,6.66,6.67,36940.0,5.1383,5.1538,5.1383,5.1461,36940.0
2016-02-01 13:30:00,6.67,6.67,6.65,6.65,38156.0,5.1461,5.1461,5.1306,5.1306,38156.0
2016-02-01 13:35:00,6.66,6.66,6.65,6.66,25600.0,5.1383,5.1383,5.1306,5.1383,25600.0
2016-02-01 13:40:00,6.66,6.66,6.64,6.64,73656.0,5.1383,5.1383,5.1229,5.1229,73656.0
2016-02-01 13:45:00,6.65,6.66,6.64,6.66,44540.0,5.1306,5.1383,5.1229,5.1383,44540.0
2016-02-01 13:50:00,6.66,6.66,6.64,6.65,32860.0,5.1383,5.1383,5.1229,5.1306,32860.0
2016-02-01 13:55:00,6.65,6.66,6.65,6.65,93780.0,5.1306,5.1383,5.1306,5.1306,93780.0
2016-02-01 14:00:00,6.65,6.66,6.65,6.65,51116.0,5.1306,5.1383,5.1306,5.1306,51116.0
2016-02-01 14:05:00,6.65,6.65,6.64,6.64,52744.0,5.1306,5.1306,5.1229,5.1229,52744.0
2016-02-01 14:10:00,6.64,6.65,6.63,6.63,128916.0,5.1229,5.1306,5.1152,5.1152,128916.0
2016-02-01 14:15:00,6.63,6.64,6.63,6.63,70184.0,5.1152,5.1229,5.1152,5.1152,70184.0
2016-02-01 14:20:00,6.64,6.64,6.63,6.63,103968.0,5.1229,5.1229,5.1152,5.1152,103968.0
2016-02-01 14:25:00,6.63,6.63,6.62,6.63,53256.0,5.1152,5.1152,5.1075,5.1152,53256.0
2016-02-01 14:30:00,6.63,6.64,6.63,6.63,65724.0,5.1152,5.1229,5.1152,5.1152,65724.0
2016-02-01 14:35:00,6.63,6.65,6.63,6.64,176124.0,5.1152,5.1306,5.1152,5.1229,176124.0
2016-02-01 14:40:00,6.65,6.67,6.64,6.67,84332.0,5.1306,5.1461,5.1229,5.1461,84332.0
2016-02-01 14:45:00,6.67,6.67,6.66,6.67,137088.0,5.1461,5.1461,5.1383,5.1461,137088.0
2016-02-01 14:50:00,6.66,6.68,6.66,6.67,130916.0,5.1383,5.1538,5.1383,5.1461,130916.0
2016-02-01 14:55:00,6.67,6.69,6.67,6.69,113412.0,5.1461,5.1615,5.1461,5.1615,113412.0
2016-02-01 15:00:00,6.69,6.69,6.68,6.69,170128.0,5.1615,5.1615,5.1538,5.1615,170128.0
2016-02-01 15:05:00,6.69,6.7,6.68,6.69,176328.0,5.1615,5.1692,5.1538,5.1615,176328.0
2016-02-01 15:10:00,6.69,6.69,6.68,6.68,124644.0,5.1615,5.1615,5.1538,5.1538,124644.0
2016-02-01 15:15:00,6.68,6.7,6.68,6.7,162396.0,5.1538,5.1692,5.1538,5.1692,162396.0
2016-02-01 15:20:00,6.7,6.71,6.7,6.71,107504.0,5.1692,5.1769,5.1692,5.1769,107504.0
2016-02-01 15:25:00,6.72,6.72,6.7,6.7,180636.0,5.1846,5.1846,5.1692,5.1692,180636.0
2016-02-01 15:30:00,6.71,6.71,6.7,6.7,114540.0,5.1769,5.1769,5.1692,5.1692,114540.0
2016-02-01 15:35:00,6.7,6.71,6.69,6.69,261364.0,5.1692,5.1769,5.1615,5.1615,261364.0
2016-02-01 15:40:00,6.69,6.7,6.68,6.7,200872.0,5.1615,5.1692,5.1538,5.1692,200872.0
2016-02-01 15:45:00,6.71,6.71,6.69,6.7,267216.0,5.1769,5.1769,5.1615,5.1692,267216.0
2016-02-01 15:50:00,6.7,6.7,6.69,6.7,235404.0,5.1692,5.1692,5.1615,5.1692,235404.0
2016-02-01 15:55:00,6.7,6.72,6.69,6.7,914316.0,5.1692,5.1846,5.1615,5.1692,914316.0
2016-02-02 09:30:00,6.66,6.68,6.6,6.61,97936.0,5.1383,5.1538,5.0921,5.0998,97936.0
2016-02-02 09:35:00,6.61,6.64,6.56,6.56,121232.0,5.0998,5.1229,5.0612,5.0612,121232.0
2016-02-02 09:40:00,6.56,6.57,6.54,6.54,45140.0,5.0612,5.0689,5.0458,5.0458,45140.0
2016-02-02 09:45:00,6.55,6.56,6.52,6.52,99840.0,5.0535,5.0612,5.0303,5.0303,99840.0
2016-02-02 09:50:00,6.51,6.54,6.49,6.49,236376.0,5.0226,5.0458,5.0072,5.0072,236376.0
2016-02-02 09:55:00,6.49,6.49,6.44,6.45,97016.0,5.0072,5.0072,4.9686,4.9763,97016.0
2016-02-02 10:00:00,6.45,6.46,6.44,6.45,100264.0,4.9763,4.984,4.9686,4.9763,100264.0
2016-02-02 10:05:00,6.45,6.46,6.42,6.42,103992.0,4.9763,4.984,4.9532,4.9532,103992.0
2016-02-02 10:10:00,6.43,6.45,6.42,6.43,62000.0,4.9609,4.9763,4.9532,4.9609,62000.0
2016-02-02 10:15:00,6.43,6.43,6.4,6.41,68384.0,4.9609,4.9609,4.9377,4.9455,68384.0
2016-02-02 10:20:00,6.41,6.43,6.4,6.41,35708.0,4.9455,4.9609,4.9377,4.9455,35708.0
2016-02-02 10:25:00,6.42,6.44,6.41,6.43,41152.0,4.9532,4.9686,4.9455,4.9609,41152.0
2016-02-02 10:30:00,6.43,6.43,6.41,6.42,65368.0,4.9609,4.9609,4.9455,4.9532,65368.0
2016-02-02 10:35:00,6.42,6.44,6.41,6.43,97112.0,4.9532,4.9686,4.9455,4.9609,97112.0
2016-02-02 10:40:00,6.43,6.43,6.42,6.43,23100.0,4.9609,4.9609,4.9532,4.9609,23100.0
2016-02-02 10:45:00,6.43,6.44,6.42,6.44,39852.0,4.9609,4.9686,4.9532,4.9686,39852.0
2016-02-02 10:50:00,6.44,6.45,6.43,6.45,57068.0,4.9686,4.9763,4.9609,4.9763,57068.0
2016-02-02 10:55:00,6.45,6.45,6.44,6.45,76024.0,4.9763,4.9763,4.9686,4.9763,76024.0
2016-02-02 11:00:00,6.45,6.48,6.45,6.47,46520.0,4.9763,4.9995,4.9763,4.9918,46520.0
2016-02-02 11:05:00,6.47,6.47,6.46,6.47,22800.0,4.9918,4.9918,4.984,4.9918,22800.0
2016-02-02 11:10:00,6.47,6.49,6.46,6.49,30924.0,4.9918,5.0072,4.984,5.0072,30924.0
2016-02-02 11:15:00,6.49,6.49,6.48,6.48,40076.0,5.0072,5.0072,4.9995,4.9995,40076.0
2016-02-02 11:20:00,6.49,6.49,6.47,6.47,39852.0,5.0072,5.0072,4.9918,4.9918,39852.0
2016-02-02 11:25:00,6.48,6.48,6.47,6.48,34400.0,4.9995,4.9995,4.9918,4.9995,34400.0
2016-02-02 11:30:00,6.48,6.48,6.47,6.48,18300.0,4.9995,4.9995,4.9918,4.9995,18300.0
2016-02-02 11:35:00,6.48,6.48,6.46,6.46,99940.0,4.9995,4.9995,4.984,4.984,99940.0
2016-02-02 11:40:00,6.46,6.46,6.43,6.44,124932.0,4.984,4.984,4.9609,4.9686,124932.0
2016-02-02 11:45:00,6.45,6.45,6.43,6.44,55428.0,4.9763,4.9763,4.9609,4.9686,55428.0
2016-02-02 11:50:00,6.44,6.46,6.44,6.45,19612.0,4.9686,4.984,4.9686,4.9763,19612.0
2016-02-02 11:55:00,6.45,6.46,6.44,6.45,28268.0,4.9763,4.984,4.9686,4.9763,28268.0
2016-02-02 12:00:00,6.45,6.46,6.44,6.44,22332.0,4.9763,4.984,4.9686,4.9686,22332.0
2016-02-02 12:05:00,6.44,6.45,6.44,6.44,34912.0,4.9686,4.9763,4.9686,4.9686,34912.0
2016-02-02 12:10:00,6.44,6.44,6.43,6.43,24408.0,4.9686,4.9686,4.9609,4.9609,24408.0
2016-02-02 12:15:00,6.43,6.45,6.43,6.44,44336.0,4.9609,4.9763,4.9609,4.9686,44336.0
2016-02-02 12:20:00,6.44,6.45,6.44,6.44,26264.0,4.9686,4.9763,4.9686,4.9686,26264.0
2016-02-02 12:25:00,6.44,6.45,6.43,6.45,46352.0,4.9686,4.9763,4.9609,4.9763,46352.0
2016-02-02 12:30:00,6.45,6.45,6.44,6.45,87244.0,4.9763,4.9763,4.9686,4.9763,87244.0
2016-02-02 12:35:00,6.45,6.45,6.44,6.44,59996.0,4.9763,4.9763,4.9686,4.9686,59996.0
2016-02-02 12:40:00,6.44,6.47,6.44,6.47,94556.0,4.9686,4.9918,4.9686,4.9918,94556.0
2016-02-02 12:45:00,6.47,6.49,6.47,6.48,25524.0,4.9918,5.0072,4.9918,4.9995,25524.0
2016-02-02 12:50:00,6.48,6.48,6.47,6.48,20580.0,4.9995,4.9995,4.9918,4.9995,20580.0
2016-02-02 12:55:00,6.48,6.48,6.47,6.48,61172.0,4.9995,4.9995,4.9918,4.9995,61172.0
2016-02-02 13:00:00,6.48,6.48,6.47,6.47,38004.0,4.9995,4.9995,4.9918,4.9918,38004.0
2016-02-02 13:05:00,6.47,6.47,6.46,6.46,29740.0,4.9918,4.9918,4.984,4.984,29740.0
2016-02-02 13:10:00,6.47,6.47,6.46,6.47,43708.0,4.9918,4.9918,4.984,4.9918,43708.0
2016-02-02 13:15:00,6.47,6.48,6.47,6.47,108616.0,4.9918,4.9995,4.9918,4.9918,108616.0
2016-02-02 13:20:00,6.47,6.48,6.47,6.48,75980.0,4.9918,4.9995,4.9918,4.9995,75980.0
2016-02-02 13:25:00,6.47,6.51,6.47,6.51,65088.0,4.9918,5.0226,4.9918,5.0226,65088.0
2016-02-02 13:30:00,6.51,6.51,6.49,6.5,38348.0,5.0226,5.0226,5.0072,5.0149,38348.0
2016-02-02 13:35:00,6.5,6.5,6.49,6.49,22872.0,5.0149,5.0149,5.0072,5.0072,22872.0
2016-02-02 13:40:00,6.49,6.5,6.49,6.5,21988.0,5.0072,5.0149,5.0072,5.0149,21988.0
2016-02-02 13:45:00,6.5,6.51,6.48,6.48,90812.0,5.0149,5.0226,4.9995,4.9995,90812.0
2016-02-02 13:50:00,6.49,6.49,6.48,6.49,35372.0,5.0072,5.0072,4.9995,5.0072,35372.0
2016-02-02 13:55:00,6.48,6.49,6.47,6.48,88996.0,4.9995,5.0072,4.9918,4.9995,88996.0
2016-02-02 14:00:00,6.48,6.49,6.47,6.48,111688.0,4.9995,5.0072,4.9918,4.9995,111688.0
2016-02-02 14:05:00,6.48,6.48,6.47,6.48,50088.0,4.9995,4.9995,4.9918,4.9995,50088.0
2016-02-02 14:10:00,6.48,6.48,6.47,6.48,112144.0,4.9995,4.9995,4.9918,4.9995,112144.0
2016-02-02 14:15:00,6.47,6.48,6.47,6.48,54468.0,4.9918,4.9995,4.9918,4.9995,54468.0
2016-02-02 14:20:00,6.48,6.49,6.48,6.48,32996.0,4.9995,5.0072,4.9995,4.9995,32996.0
2016-02-02 14:25:00,6.48,6.49,6.48,6.48,93832.0,4.9995,5.0072,4.9995,4.9995,93832.0
2016-02-02 14:30:00,6.48,6.48,6.47,6.48,100284.0,4.9995,4.9995,4.9918,4.9995,100284.0
2016-02-02 14:35:00,6.48,6.5,6.48,6.49,129448.0,4.9995,5.0149,4.9995,5.0072,129448.0
2016-02-02 14:40:00,6.49,6.5,6.49,6.5,23196.0,5.0072,5.0149,5.0072,5.0149,23196.0
2016-02-02 14:45:00,6.5,6.51,6.5,6.51,19200.0,5.0149,5.0226,5.0149,5.0226,19200.0
2016-02-02 14:50:00,6.51,6.52,6.5,6.5,41264.0,5.0226,5.0303,5.0149,5.0149,41264.0
2016-02-02 14:55:00,6.5,6.5,6.49,6.49,59652.0,5.0149,5.0149,5.0072,5.0072,59652.0
2016-02-02 15:00:00,6.49,6.49,6.48,6.48,36080.0,5.0072,5.0072,4.9995,4.9995,36080.0
2016-02-02 15:05:00,6.48,6.49,6.46,6.46,64756.0,4.9995,5.0072,4.984,4.984,64756.0
2016-02-02 15:10:00,6.46,6.47,6.46,6.47,54908.0,4.984,4.9918,4.984,4.9918,54908.0
2016-02-02 15:15:00,6.47,6.48,6.47,6.48,49364.0,4.9918,4.9995,4.9918,4.9995,49364.0
2016-02-02 15:20:00,6.48,6.48,6.46,6.47,52172.0,4.9995,4.9995,4.984,4.9918,52172.0
2016-02-02 15:25:00,6.47,6.48,6.47,6.48,50304.0,4.9918,4.9995,4.9918,4.9995,50304.0
2016-02-02 15:30:00,6.47,6.48,6.47,6.47,80528.0,4.9918,4.9995,4.9918,4.9918,80528.0
2016-02-02 15:35:00,6.47,6.48,6.47,6.47,108496.0,4.9918,4.9995,4.9918,4.9918,108496.0
2016-02-02 15:40:00,6.47,6.48,6.46,6.47,190264.0,4.9918,4.9995,4.984,4.9918,190264.0
2016-02-02 15:45:00,6.47,6.49,6.47,6.49,185112.0,4.9918,5.0072,4.9918,5.0072,185112.0
2016-02-02 15:50:00,6.48,6.49,6.48,6.48,117416.0,4.9995,5.0072,4.9995,4.9995,117416.0
2016-02-02 15:55:00,6.48,6.49,6.47,6.48,757464.0,4.9995,5.0072,4.9918,4.9995,757464.0
2016-02-03 09:30:00,6.53,6.57,6.38,6.4,203796.0,5.038,5.0689,4.9223,4.9377,203796.0
2016-02-03 09:35:00,6.4,6.42,6.36,6.39,158228.0,4.9377,4.9532,4.9069,4.93,158228.0
2016-02-03 09:40:00,6.39,6.39,6.3,6.31,198776.0,4.93,4.93,4.8606,4.8683,198776.0
2016-02-03 09:45:00,6.32,6.37,6.31,6.36,118416.0,4.876,4.9146,4.8683,4.9069,118416.0
2016-02-03 09:50:00,6.35,6.36,6.29,6.3,248680.0,4.8992,4.9069,4.8529,4.8606,248680.0
2016-02-03 09:55:00,6.3,6.35,6.29,6.32,158172.0,4.8606,4.8992,4.8529,4.876,158172.0
2016-02-03 10:00:00,6.32,6.33,6.29,6.3,202200.0,4.876,4.8837,4.8529,4.8606,202200.0
2016-02-03 10:05:00,6.3,6.31,6.25,6.27,240736.0,4.8606,4.8683,4.822,4.8375,240736.0
2016-02-03 10:10:00,6.25,6.27,6.24,6.24,101860.0,4.822,4.8375,4.8143,4.8143,101860.0
2016-02-03 10:15:00,6.24,6.26,6.23,6.25,90684.0,4.8143,4.8297,4.8066,4.822,90684.0
2016-02-03 10:20:00,6.25,6.25,6.2,6.25,141260.0,4.822,4.822,4.7834,4.822,141260.0
2016-02-03 10:25:00,6.25,6.26,6.23,6.23,43512.0,4.822,4.8297,4.8066,4.8066,43512.0
2016-02-03 10:30:00,6.23,6.24,6.21,6.23,84252.0,4.8066,4.8143,4.7912,4.8066,84252.0
2016-02-03 10:35:00,6.24,6.24,6.21,6.21,92472.0,4.8143,4.8143,4.7912,4.7912,92472.0
2016-02-03 10:40:00,6.22,6.22,6.19,6.21,113456.0,4.7989,4.7989,4.7757,4.7912,113456.0
2016-02-03 10:45:00,6.21,6.23,6.21,6.22,63492.0,4.7912,4.8066,4.7912,4.7989,63492.0
2016-02-03 10:50:00,6.22,6.27,6.22,6.27,59704.0,4.7989,4.8375,4.7989,4.8375,59704.0
2016-02-03 10:55:00,6.26,6.3,6.26,6.3,67868.0,4.8297,4.8606,4.8297,4.8606,67868.0
2016-02-03 11:00:00,6.3,6.32,6.3,6.3,157736.0,4.8606,4.876,4.8606,4.8606,157736.0
2016-02-03 11:05:00,6.3,6.31,6.29,6.31,156932.0,4.8606,4.8683,4.8529,4.8683,156932.0
2016-02-03 11:10:00,6.32,6.33,6.3,6.33,90404.0,4.876,4.8837,4.8606,4.8837,90404.0
2016-02-03 11:15:00,6.33,6.35,6.32,6.34,57472.0,4.8837,4.8992,4.876,4.8915,57472.0
2016-02-03 11:20:00,6.35,6.38,6.34,6.37,101632.0,4.8992,4.9223,4.8915,4.9146,101632.0
2016-02-03 11:25:00,6.37,6.41,6.37,6.41,89272.0,4.9146,4.9455,4.9146,4.9455,89272.0
2016-02-03 11:30:00,6.41,6.42,6.39,6.39,119100.0,4.9455,4.9532,4.93,4.93,119100.0
2016-02-03 11:35:00,6.39,6.41,6.38,6.41,28360.0,4.93,4.9455,4.9223,4.9455,28360.0
2016-02-03 11:40:00,6.41,6.43,6.4,6.4,38972.0,4.9455,4.9609,4.9377,4.9377,38972.0
2016-02-03 11:45:00,6.41,6.41,6.41,6.41,35732.0,4.9455,4.9455,4.9455,4.9455,35732.0
2016-02-03 11:50:00,6.4,6.41,6.39,6.4,26420.0,4.9377,4.9455,4.93,4.9377,26420.0
2016-02-03 11:55:00,6.4,6.42,6.4,6.42,72124.0,4.9377,4.9532,4.9377,4.9532,72124.0
2016-02-03 12:00:00,6.42,6.46,6.42,6.46,61984.0,4.9532,4.984,4.9532,4.984,61984.0
2016-02-03 12:05:00,6.46,6.46,6.44,6.46,53140.0,4.984,4.984,4.9686,4.984,53140.0
2016-02-03 12:10:00,6.46,6.46,6.44,6.45,40732.0,4.984,4.984,4.9686,4.9763,40732.0
2016-02-03 12:15:00,6.46,6.46,6.45,6.45,54200.0,4.984,4.984,4.9763,4.9763,54200.0
2016-02-03 12:20:00,6.45,6.47,6.45,6.46,79092.0,4.9763,4.9918,4.9763,4.984,79092.0
2016-02-03 12:25:00,6.46,6.46,6.44,6.45,39240.0,4.984,4.984,4.9686,4.9763,39240.0
2016-02-03 12:30:00,6.45,6.45,6.43,6.43,26884.0,4.9763,4.9763,4.9609,4.9609,26884.0
2016-02-03 12:35:00,6.43,6.44,6.41,6.44,138100.0,4.9609,4.9686,4.9455,4.9686,138100.0
2016-02-03 12:40:00,6.44,6.45,6.43,6.43,43560.0,4.9686,4.9763,4.9609,4.9609,43560.0
2016-02-03 12:45:00,6.43,6.46,6.43,6.46,28320.0,4.9609,4.984,4.9609,4.984,28320.0
2016-02-03 12:50:00,6.47,6.47,6.44,6.45,25228.0,4.9918,4.9918,4.9686,4.9763,25228.0
2016-02-03 12:55:00,6.45,6.47,6.45,6.47,20892.0,4.9763,4.9918,4.9763,4.9918,20892.0
2016-02-03 13:00:00,6.46,6.47,6.45,6.45,29828.0,4.984,4.9918,4.9763,4.9763,29828.0
2016-02-03 13:05:00,6.46,6.46,6.45,6.45,26916.0,4.984,4.984,4.9763,4.9763,26916.0
2016-02-03 13:10:00,6.45,6.45,6.44,6.44,13112.0,4.9763,4.9763,4.9686,4.9686,13112.0
2016-02-03 13:15:00,6.44,6.45,6.43,6.44,38436.0,4.9686,4.9763,4.9609,4.9686,38436.0
2016-02-03 13:20:00,6.45,6.45,6.43,6.44,15696.0,4.9763,4.9763,4.9609,4.9686,15696.0
2016-02-03 13:25:00,6.44,6.45,6.43,6.43,26000.0,4.9686,4.9763,4.9609,4.9609,26000.0
2016-02-03 13:30:00,6.43,6.43,6.42,6.42,40272.0,4.9609,4.9609,4.9532,4.9532,40272.0
2016-02-03 13:35:00,6.42,6.42,6.41,6.41,21428.0,4.9532,4.9532,4.9455,4.9455,21428.0
2016-02-03 13:40:00,6.41,6.41,6.4,6.41,25724.0,4.9455,4.9455,4.9377,4.9455,25724.0
2016-02-03 13:45:00,6.41,6.42,6.41,6.42,23956.0,4.9455,4.9532,4.9455,4.9532,23956.0
2016-02-03 13:50:00,6.42,6.43,6.41,6.42,34348.0,4.9532,4.9609,4.9455,4.9532,34348.0
2016-02-03 13:55:00,6.42,6.44,6.42,6.42,62908.0,4.9532,4.9686,4.9532,4.9532,62908.0
2016-02-03 14:00:00,6.42,6.44,6.42,6.44,64560.0,4.9532,4.9686,4.9532,4.9686,64560.0
2016-02-03 14:05:00,6.44,6.46,6.43,6.45,74148.0,4.9686,4.984,4.9609,4.9763,74148.0
2016-02-03 14:10:00,6.45,6.47,6.45,6.46,118616.0,4.9763,4.9918,4.9763,4.984,118616.0
2016-02-03 14:15:00,6.46,6.47,6.45,6.45,40016.0,4.984,4.9918,4.9763,4.9763,40016.0
2016-02-03 14:20:00,6.45,6.48,6.45,6.48,44024.0,4.9763,4.9995,4.9763,4.9995,44024.0
2016-02-03 14:25:00,6.49,6.49,6.48,6.49,51128.0,5.0072,5.0072,4.9995,5.0072,51128.0
2016-02-03 14:30:00,6.49,6.51,6.49,6.5,90764.0,5.0072,5.0226,5.0072,5.0149,90764.0
2016-02-03 14:35:00,6.5,6.51,6.49,6.5,75692.0,5.0149,5.0226,5.0072,5.0149,75692.0
2016-02-03 14:40:00,6.51,6.52,6.5,6.51,81860.0,5.0226,5.0303,5.0149,5.0226,81860.0
2016-02-03 14:45:00,6.51,6.54,6.51,6.54,110644.0,5.0226,5.0458,5.0226,5.0458,110644.0
2016-02-03 14:50:00,6.54,6.54,6.53,6.54,216572.0,5.0458,5.0458,5.038,5.0458,216572.0
2016-02-03 14:55:00,6.54,6.55,6.52,6.53,72324.0,5.0458,5.0535,5.0303,5.038,72324.0
2016-02-03 15:00:00,6.53,6.54,6.51,6.51,48864.0,5.038,5.0458,5.0226,5.0226,48864.0
2016-02-03 15:05:00,6.51,6.54,6.51,6.53,65512.0,5.0226,5.0458,5.0226,5.038,65512.0
2016-02-03 15:10:00,6.53,6.54,6.52,6.52,39908.0,5.038,5.0458,5.0303,5.0303,39908.0
2016-02-03 15:15:00,6.52,6.52,6.51,6.51,42904.0,5.0303,5.0303,5.0226,5.0226,42904.0
2016-02-03 15:20:00,6.51,6.52,6.51,6.51,40460.0,5.0226,5.0303,5.0226,5.0226,40460.0
2016-02-03 15:25:00,6.52,6.52,6.5,6.51,36908.0,5.0303,5.0303,5.0149,5.0226,36908.0
2016-02-03 15:30:00,6.5,6.52,6.5,6.51,85100.0,5.0149,5.0303,5.0149,5.0226,85100.0
2016-02-03 15:35:00,6.51,6.51,6.48,6.5,288284.0,5.0226,5.0226,4.9995,5.0149,288284.0
2016-02-03 15:40:00,6.5,6.52,6.5,6.52,258460.0,5.0149,5.0303,5.0149,5.0303,258460.0
2016-02-03 15:45:00,6.52,6.52,6.5,6.51,152148.0,5.0303,5.0303,5.0149,5.0226,152148.0
2016-02-03 15:50:00,6.51,6.52,6.5,6.52,311936.0,5.0226,5.0303,5.0149,5.0303,311936.0
2016-02-03 15:55:00,6.52,6.55,6.52,6.54,1159552.0,5.0303,5.0535,5.0303,5.0458,1159552.0
2016-02-04 09:30:00,6.52,6.56,6.35,6.49,149344.0,5.0303,5.0612,4.8992,5.0072,149344.0
2016-02-04 09:35:00,6.49,6.51,6.47,6.5,126704.0,5.0072,5.0226,4.9918,5.0149,126704.0
2016-02-04 09:40:00,6.51,6.56,6.5,6.54,149664.0,5.0226,5.0612,5.0149,5.0458,149664.0
2016-02-04 09:45:00,6.54,6.57,6.53,6.55,54088.0,5.0458,5.0689,5.038,5.0535,54088.0
2016-02-04 09:50:00,6.55,6.6,6.55,6.59,259920.0,5.0535,5.0921,5.0535,5.0843,259920.0
2016-02-04 09:55:00,6.59,6.61,6.58,6.61,54380.0,5.0843,5.0998,5.0766,5.0998,54380.0
2016-02-04 10:00:00,6.61,6.62,6.6,6.61,72984.0,5.0998,5.1075,5.0921,5.0998,72984.0
2016-02-04 10:05:00,6.62,6.66,6.61,6.66,83576.0,5.1075,5.1383,5.0998,5.1383,83576.0
2016-02-04 10:10:00,6.66,6.7,6.65,6.7,90904.0,5.1383,5.1692,5.1306,5.1692,90904.0
2016-02-04 10:15:00,6.69,6.7,6.69,6.7,107436.0,5.1615,5.1692,5.1615,5.1692,107436.0
2016-02-04 10:20:00,6.7,6.7,6.66,6.66,70528.0,5.1692,5.1692,5.1383,5.1383,70528.0
2016-02-04 10:25:00,6.66,6.69,6.66,6.69,71760.0,5.1383,5.1615,5.1383,5.1615,71760.0
2016-02-04 10:30:00,6.69,6.72,6.69,6.71,115024.0,5.1615,5.1846,5.1615,5.1769,115024.0
2016-02-04 10:35:00,6.71,6.74,6.71,6.73,77044.0,5.1769,5.2001,5.1769,5.1924,77044.0
2016-02-04 10:40:00,6.73,6.75,6.73,6.74,122084.0,5.1924,5.2078,5.1924,5.2001,122084.0
2016-02-04 10:45:00,6.74,6.77,6.74,6.77,97768.0,5.2001,5.2232,5.2001,5.2232,97768.0
2016-02-04 10:50:00,6.77,6.79,6.76,6.78,80832.0,5.2232,5.2386,5.2155,5.2309,80832.0
2016-02-04 10:55:00,6.79,6.8,6.78,6.79,92656.0,5.2386,5.2464,5.2309,5.2386,92656.0
2016-02-04 11:00:00,6.79,6.8,6.76,6.76,76916.0,5.2386,5.2464,5.2155,5.2155,76916.0
2016-02-04 11:05:00,6.77,6.77,6.74,6.74,82608.0,5.2232,5.2232,5.2001,5.2001,82608.0
2016-02-04 11:10:00,6.74,6.74,6.7,6.71,56256.0,5.2001,5.2001,5.1692,5.1769,56256.0
2016-02-04 11:15:00,6.7,6.71,6.65,6.66,159108.0,5.1692,5.1769,5.1306,5.1383,159108.0
2016-02-04 11:20:00,6.67,6.68,6.66,6.66,70704.0,5.1461,5.1538,5.1383,5.1383,70704.0
2016-02-04 11:25:00,6.66,6.67,6.65,6.65,33836.0,5.1383,5.1461,5.1306,5.1306,33836.0
2016-02-04 11:30:00,6.66,6.66,6.63,6.63,41520.0,5.1383,5.1383,5.1152,5.1152,41520.0
2016-02-04 11:35:00,6.64,6.64,6.63,6.63,47348.0,5.1229,5.1229,5.1152,5.1152,47348.0
2016-02-04 11:40:00,6.63,6.64,6.62,6.64,102540.0,5.1152,5.1229,5.1075,5.1229,102540.0
2016-02-04 11:45:00,6.64,6.64,6.61,6.63,61948.0,5.1229,5.1229,5.0998,5.1152,61948.0
2016-02-04 11:50:00,6.63,6.65,6.63,6.64,27836.0,5.1152,5.1306,5.1152,5.1229,27836.0
2016-02-04 11:55:00,6.63,6.64,6.62,6.62,31700.0,5.1152,5.1229,5.1075,5.1075,31700.0
2016-02-04 12:00:00,6.62,6.64,6.62,6.63,47572.0,5.1075,5.1229,5.1075,5.1152,47572.0
2016-02-04 12:05:00,6.63,6.66,6.62,6.65,52260.0,5.1152,5.1383,5.1075,5.1306,52260.0
2016-02-04 12:10:00,6.66,6.68,6.66,6.66,53796.0,5.1383,5.1538,5.1383,5.1383,53796.0
2016-02-04 12:15:00,6.66,6.68,6.66,6.68,45428.0,5.1383,5.1538,5.1383,5.1538,45428.0
2016-02-04 12:20:00,6.68,6.69,6.68,6.68,74364.0,5.1538,5.1615,5.1538,5.1538,74364.0
2016-02-04 12:25:00,6.68,6.68,6.66,6.67,38952.0,5.1538,5.1538,5.1383,5.1461,38952.0
2016-02-04 12:30:00,6.66,6.66,6.65,6.65,34692.0,5.1383,5.1383,5.1306,5.1306,34692.0
2016-02-04 12:35:00,6.65,6.68,6.65,6.68,61116.0,5.1306,5.1538,5.1306,5.1538,61116.0
2016-02-04 12:40:00,6.68,6.69,6.68,6.68,63572.0,5.1538,5.1615,5.1538,5.1538,63572.0
2016-02-04 12:45:00,6.68,6.68,6.67,6.68,53124.0,5.1538,5.1538,5.1461,5.1538,53124.0
2016-02-04 12:50:00,6.68,6.69,6.68,6.69,68684.0,5.1538,5.1615,5.1538,5.1615,68684.0
2016-02-04 12:55:00,6.69,6.69,6.68,6.68,50276.0,5.1615,5.1615,5.1538,5.1538,50276.0
2016-02-04 13:00:00,6.68,6.69,6.68,6.68,54064.0,5.1538,5.1615,5.1538,5.1538,54064.0
2016-02-04 13:05:00,6.68,6.68,6.67,6.68,42436.0,5.1538,5.1538,5.1461,5.1538,42436.0
2016-02-04 13:10:00,6.68,6.69,6.67,6.68,56416.0,5.1538,5.1615,5.1461,5.1538,56416.0
2016-02-04 13:15:00,6.69,6.69,6.68,6.69,79448.0,5.1615,5.1615,5.1538,5.1615,79448.0
2016-02-04 13:20:00,6.69,6.7,6.68,6.68,61232.0,5.1615,5.1692,5.1538,5.1538,61232.0
2016-02-04 13:25:00,6.68,6.69,6.68,6.69,42012.0,5.1538,5.1615,5.1538,5.1615,42012.0
2016-02-04 13:30:00,6.69,6.71,6.69,6.71,43304.0,5.1615,5.1769,5.1615,5.1769,43304.0
2016-02-04 13:35:00,6.71,6.71,6.7,6.7,51600.0,5.1769,5.1769,5.1692,5.1692,51600.0
2016-02-04 13:40:00,6.7,6.71,6.69,6.71,55908.0,5.1692,5.1769,5.1615,5.1769,55908.0
2016-02-04 13:45:00,6.71,6.71,6.69,6.69,93724.0,5.1769,5.1769,5.1615,5.1615,93724.0
2016-02-04 13:50:00,6.69,6.74,6.69,6.73,209424.0,5.1615,5.2001,5.1615,5.1924,209424.0
2016-02-04 13:55:00,6.73,6.78,6.73,6.76,194168.0,5.1924,5.2309,5.1924,5.2155,194168.0
2016-02-04 14:00:00,6.76,6.76,6.75,6.76,117852.0,5.2155,5.2155,5.2078,5.2155,117852.0
2016-02-04 14:05:00,6.75,6.76,6.75,6.76,139060.0,5.2078,5.2155,5.2078,5.2155,139060.0
2016-02-04 14:10:00,6.76,6.76,6.75,6.76,105868.0,5.2155,5.2155,5.2078,5.2155,105868.0
2016-02-04 14:15:00,6.76,6.78,6.76,6.78,119588.0,5.2155,5.2309,5.2155,5.2309,119588.0
2016-02-04 14:20:00,6.78,6.78,6.77,6.77,128972.0,5.2309,5.2309,5.2232,5.2232,128972.0
2016-02-04 14:25:00,6.77,6.78,6.75,6.76,83536.0,5.2232,5.2309,5.2078,5.2155,83536.0
2016-02-04 14:30:00,6.76,6.76,6.75,6.75,82236.0,5.2155,5.2155,5.2078,5.2078,82236.0
2016-02-04 14:35:00,6.75,6.76,6.75,6.75,99476.0,5.2078,5.2155,5.2078,5.2078,99476.0
2016-02-04 14:40:00,6.75,6.76,6.74,6.75,110584.0,5.2078,5.2155,5.2001,5.2078,110584.0
2016-02-04 14:45:00,6.75,6.76,6.74,6.76,116656.0,5.2078,5.2155,5.2001,5.2155,116656.0
2016-02-04 14:50:00,6.75,6.75,6.73,6.73,68424.0,5.2078,5.2078,5.1924,5.1924,68424.0
2016-02-04 14:55:00,6.73,6.75,6.73,6.75,48268.0,5.1924,5.2078,5.1924,5.2078,48268.0
2016-02-04 15:00:00,6.75,6.75,6.74,6.75,72008.0,5.2078,5.2078,5.2001,5.2078,72008.0
2016-02-04 15:05:00,6.75,6.75,6.74,6.74,99764.0,5.2078,5.2078,5.2001,5.2001,99764.0
2016-02-04 15:10:00,6.74,6.75,6.73,6.75,93420.0,5.2001,5.2078,5.1924,5.2078,93420.0
2016-02-04 15:15:00,6.75,6.76,6.75,6.75,79868.0,5.2078,5.2155,5.2078,5.2078,79868.0
2016-02-04 15:20:00,6.75,6.76,6.74,6.75,55396.0,5.2078,5.2155,5.2001,5.2078,55396.0
2016-02-04 15:25:00,6.75,6.75,6.74,6.74,50828.0,5.2078,5.2078,5.2001,5.2001,50828.0
2016-02-04 15:30:00,6.74,6.76,6.74,6.74,111016.0,5.2001,5.2155,5.2001,5.2001,111016.0
2016-02-04 15:35:00,6.74,6.76,6.74,6.76,105804.0,5.2001,5.2155,5.2001,5.2155,105804.0
2016-02-04 15:40:00,6.76,6.77,6.75,6.76,107116.0,5.2155,5.2232,5.2078,5.2155,107116.0
2016-02-04 15:45:00,6.76,6.76,6.75,6.75,126832.0,5.2155,5.2155,5.2078,5.2078,126832.0
2016-02-04 15:50:00,6.75,6.75,6.74,6.75,118336.0,5.2078,5.2078,5.2001,5.2078,118336.0
2016-02-04 15:55:00,6.75,6.76,6.74,6.75,178344.0,5.2078,5.2155,5.2001,5.2078,178344.0
2016-02-05 09:30:00,6.75,6.75,6.71,6.71,97076.0,5.2078,5.2078,5.1769,5.1769,97076.0
2016-02-05 09:35:00,6.71,6.77,6.7,6.73,191040.0,5.1769,5.2232,5.1692,5.1924,191040.0
2016-02-05 09:40:00,6.73,6.74,6.67,6.74,156604.0,5.1924,5.2001,5.1461,5.2001,156604.0
2016-02-05 09:45:00,6.73,6.73,6.68,6.68,104108.0,5.1924,5.1924,5.1538,5.1538,104108.0
2016-02-05 09:50:00,6.68,6.73,6.67,6.71,154796.0,5.1538,5.1924,5.1461,5.1769,154796.0
2016-02-05 09:55:00,6.7,6.73,6.68,6.68,127100.0,5.1692,5.1924,5.1538,5.1538,127100.0
2016-02-05 10:00:00,6.68,6.69,6.66,6.69,53584.0,5.1538,5.1615,5.1383,5.1615,53584.0
2016-02-05 10:05:00,6.69,6.69,6.63,6.63,67688.0,5.1615,5.1615,5.1152,5.1152,67688.0
2016-02-05 10:10:00,6.63,6.65,6.62,6.63,40352.0,5.1152,5.1306,5.1075,5.1152,40352.0
2016-02-05 10:15:00,6.63,6.67,6.63,6.66,41232.0,5.1152,5.1461,5.1152,5.1383,41232.0
2016-02-05 10:20:00,6.66,6.68,6.65,6.65,32948.0,5.1383,5.1538,5.1306,5.1306,32948.0
2016-02-05 10:25:00,6.65,6.65,6.61,6.61,41540.0,5.1306,5.1306,5.0998,5.0998,41540.0
2016-02-05 10:30:00,6.61,6.66,6.61,6.66,66632.0,5.0998,5.1383,5.0998,5.1383,66632.0
2016-02-05 10:35:00,6.66,6.7,6.66,6.68,84512.0,5.1383,5.1692,5.1383,5.1538,84512.0
2016-02-05 10:40:00,6.68,6.73,6.68,6.72,62704.0,5.1538,5.1924,5.1538,5.1846,62704.0
2016-02-05 10:45:00,6.72,6.74,6.71,6.72,50488.0,5.1846,5.2001,5.1769,5.1846,50488.0
2016-02-05 10:50:00,6.72,6.73,6.71,6.72,70972.0,5.1846,5.1924,5.1769,5.1846,70972.0
2016-02-05 10:55:00,6.72,6.72,6.68,6.68,43780.0,5.1846,5.1846,5.1538,5.1538,43780.0
2016-02-05 11:00:00,6.69,6.72,6.68,6.7,134920.0,5.1615,5.1846,5.1538,5.1692,134920.0
2016-02-05 11:05:00,6.71,6.71,6.69,6.71,38164.0,5.1769,5.1769,5.1615,5.1769,38164.0
2016-02-05 11:10:00,6.71,6.71,6.69,6.7,57704.0,5.1769,5.1769,5.1615,5.1692,57704.0
2016-02-05 11:15:00,6.69,6.71,6.68,6.68,63600.0,5.1615,5.1769,5.1538,5.1538,63600.0
2016-02-05 11:20:00,6.68,6.71,6.68,6.71,156584.0,5.1538,5.1769,5.1538,5.1769,156584.0
2016-02-05 11:25:00,6.71,6.71,6.69,6.7,68548.0,5.1769,5.1769,5.1615,5.1692,68548.0
2016-02-05 11:30:00,6.7,6.71,6.68,6.7,68108.0,5.1692,5.1769,5.1538,5.1692,68108.0
2016-02-05 11:35:00,6.69,6.72,6.69,6.71,35484.0,5.1615,5.1846,5.1615,5.1769,35484.0
2016-02-05 11:40:00,6.71,6.73,6.7,6.71,30084.0,5.1769,5.1924,5.1692,5.1769,30084.0
2016-02-05 11:45:00,6.71,6.72,6.69,6.71,28848.0,5.1769,5.1846,5.1615,5.1769,28848.0
2016-02-05 11:50:00,6.72,6.73,6.71,6.72,32096.0,5.1846,5.1924,5.1769,5.1846,32096.0
2016-02-05 11:55:00,6.73,6.73,6.71,6.71,40752.0,5.1924,5.1924,5.1769,5.1769,40752.0
2016-02-05 12:00:00,6.71,6.72,6.71,6.72,66924.0,5.1769,5.1846,5.1769,5.1846,66924.0
2016-02-05 12:05:00,6.72,6.74,6.72,6.74,20560.0,5.1846,5.2001,5.1846,5.2001,20560.0
2016-02-05 12:10:00,6.73,6.73,6.72,6.73,24012.0,5.1924,5.1924,5.1846,5.1924,24012.0
2016-02-05 12:15:00,6.73,6.74,6.72,6.73,68144.0,5.1924,5.2001,5.1846,5.1924,68144.0
2016-02-05 12:20:00,6.73,6.77,6.73,6.76,30708.0,5.1924,5.2232,5.1924,5.2155,30708.0
2016-02-05 12:25:00,6.76,6.77,6.75,6.76,22024.0,5.2155,5.2232,5.2078,5.2155,22024.0
2016-02-05 12:30:00,6.76,6.77,6.76,6.77,27220.0,5.2155,5.2232,5.2155,5.2232,27220.0
2016-02-05 12:35:00,6.77,6.79,6.76,6.79,29644.0,5.2232,5.2386,5.2155,5.2386,29644.0
2016-02-05 12:40:00,6.79,6.8,6.77,6.77,31964.0,5.2386,5.2464,5.2232,5.2232,31964.0
2016-02-05 12:45:00,6.78,6.78,6.77,6.77,24688.0,5.2309,5.2309,5.2232,5.2232,24688.0
2016-02-05 12:50:00,6.77,6.77,6.74,6.75,71144.0,5.2232,5.2232,5.2001,5.2078,71144.0
2016-02-05 12:55:00,6.74,6.75,6.73,6.74,12800.0,5.2001,5.2078,5.1924,5.2001,12800.0
2016-02-05 13:00:00,6.75,6.76,6.75,6.75,22944.0,5.2078,5.2155,5.2078,5.2078,22944.0
2016-02-05 13:05:00,6.74,6.76,6.74,6.76,23600.0,5.2001,5.2155,5.2001,5.2155,23600.0
2016-02-05 13:10:00,6.75,6.75,6.74,6.75,67376.0,5.2078,5.2078,5.2001,5.2078,67376.0
2016-02-05 13:15:00,6.74,6.75,6.73,6.74,32836.0,5.2001,5.2078,5.1924,5.2001,32836.0
2016-02-05 13:20:00,6.74,6.74,6.73,6.73,38000.0,5.2001,5.2001,5.1924,5.1924,38000.0
2016-02-05 13:25:00,6.73,6.74,6.73,6.73,30500.0,5.1924,5.2001,5.1924,5.1924,30500.0
2016-02-05 13:30:00,6.73,6.74,6.72,6.74,30992.0,5.1924,5.2001,5.1846,5.2001,30992.0
2016-02-05 13:35:00,6.74,6.74,6.73,6.73,48796.0,5.2001,5.2001,5.1924,5.1924,48796.0
2016-02-05 13:40:00,6.73,6.75,6.73,6.75,60756.0,5.1924,5.2078,5.1924,5.2078,60756.0
2016-02-05 13:45:00,6.75,6.75,6.73,6.73,43452.0,5.2078,5.2078,5.1924,5.1924,43452.0
2016-02-05 13:50:00,6.74,6.74,6.73,6.74,75816.0,5.2001,5.2001,5.1924,5.2001,75816.0
2016-02-05 13:55:00,6.74,6.75,6.74,6.75,31840.0,5.2001,5.2078,5.2001,5.2078,31840.0
2016-02-05 14:00:00,6.75,6.75,6.74,6.74,36756.0,5.2078,5.2078,5.2001,5.2001,36756.0
2016-02-05 14:05:00,6.74,6.76,6.74,6.76,73396.0,5.2001,5.2155,5.2001,5.2155,73396.0
2016-02-05 14:10:00,6.76,6.76,6.74,6.74,24564.0,5.2155,5.2155,5.2001,5.2001,24564.0
2016-02-05 14:15:00,6.74,6.74,6.72,6.73,31600.0,5.2001,5.2001,5.1846,5.1924,31600.0
2016-02-05 14:20:00,6.73,6.74,6.72,6.73,21600.0,5.1924,5.2001,5.1846,5.1924,21600.0
2016-02-05 14:25:00,6.73,6.73,6.71,6.72,84112.0,5.1924,5.1924,5.1769,5.1846,84112.0
2016-02-05 14:30:00,6.72,6.74,6.72,6.73,39040.0,5.1846,5.2001,5.1846,5.1924,39040.0
2016-02-05 14:35:00,6.72,6.73,6.72,6.73,39408.0,5.1846,5.1924,5.1846,5.1924,39408.0
2016-02-05 14:40:00,6.73,6.73,6.7,6.7,25168.0,5.1924,5.1924,5.1692,5.1692,25168.0
2016-02-05 14:45:00,6.7,6.71,6.69,6.71,39220.0,5.1692,5.1769,5.1615,5.1769,39220.0
2016-02-05 14:50:00,6.71,6.71,6.69,6.69,43068.0,5.1769,5.1769,5.1615,5.1615,43068.0
2016-02-05 14:55:00,6.7,6.7,6.69,6.7,37988.0,5.1692,5.1692,5.1615,5.1692,37988.0
2016-02-05 15:00:00,6.69,6.69,6.68,6.68,74020.0,5.1615,5.1615,5.1538,5.1538,74020.0
2016-02-05 15:05:00,6.68,6.69,6.68,6.69,49944.0,5.1538,5.1615,5.1538,5.1615,49944.0
2016-02-05 15:10:00,6.69,6.69,6.68,6.68,40568.0,5.1615,5.1615,5.1538,5.1538,40568.0
2016-02-05 15:15:00,6.69,6.7,6.68,6.7,135332.0,5.1615,5.1692,5.1538,5.1692,135332.0
2016-02-05 15:20:00,6.7,6.71,6.7,6.7,55284.0,5.1692,5.1769,5.1692,5.1692,55284.0
2016-02-05 15:25:00,6.7,6.7,6.69,6.69,48944.0,5.1692,5.1692,5.1615,5.1615,48944.0
2016-02-05 15:30:00,6.69,6.7,6.69,6.7,98132.0,5.1615,5.1692,5.1615,5.1692,98132.0
2016-02-05 15:35:00,6.7,6.7,6.68,6.69,82424.0,5.1692,5.1692,5.1538,5.1615,82424.0
2016-02-05 15:40:00,6.68,6.7,6.68,6.7,153908.0,5.1538,5.1692,5.1538,5.1692,153908.0
2016-02-05 15:45:00,6.7,6.71,6.7,6.7,153584.0,5.1692,5.1769,5.1692,5.1692,153584.0
2016-02-05 15:50:00,6.7,6.71,6.7,6.7,186992.0,5.1692,5.1769,5.1692,5.1692,186992.0
2016-02-05 15:55:00,6.7,6.71,6.7,6.71,478912.0,5.1692,5.1769,5.1692,5.1769,478912.0
2016-02-08 09:30:00,6.64,6.7,6.63,6.68,120428.0,5.1229,5.1692,5.1152,5.1538,120428.0
2016-02-08 09:35:00,6.69,6.8,6.68,6.77,199616.0,5.1615,5.2464,5.1538,5.2232,199616.0
2016-02-08 09:40:00,6.75,6.85,6.72,6.85,251012.0,5.2078,5.2849,5.1846,5.2849,251012.0
2016-02-08 09:45:00,6.84,6.88,6.78,6.87,369736.0,5.2772,5.3081,5.2309,5.3004,369736.0
2016-02-08 09:50:00,6.86,6.88,6.81,6.83,227372.0,5.2927,5.3081,5.2541,5.2695,227372.0
2016-02-08 09:55:00,6.83,6.87,6.81,6.82,409900.0,5.2695,5.3004,5.2541,5.2618,409900.0
2016-02-08 10:00:00,6.82,6.85,6.81,6.85,134860.0,5.2618,5.2849,5.2541,5.2849,134860.0
2016-02-08 10:05:00,6.85,6.86,6.8,6.82,246004.0,5.2849,5.2927,5.2464,5.2618,246004.0
2016-02-08 10:10:00,6.82,6.83,6.79,6.79,165312.0,5.2618,5.2695,5.2386,5.2386,165312.0
2016-02-08 10:15:00,6.79,6.79,6.74,6.77,97052.0,5.2386,5.2386,5.2001,5.2232,97052.0
2016-02-08 10:20:00,6.76,6.77,6.75,6.76,86780.0,5.2155,5.2232,5.2078,5.2155,86780.0
2016-02-08 10:25:00,6.76,6.79,6.74,6.76,83464.0,5.2155,5.2386,5.2001,5.2155,83464.0
2016-02-08 10:30:00,6.76,6.81,6.76,6.8,149112.0,5.2155,5.2541,5.2155,5.2464,149112.0
2016-02-08 10:35:00,6.8,6.8,6.76,6.78,91528.0,5.2464,5.2464,5.2155,5.2309,91528.0
2016-02-08 10:40:00,6.78,6.78,6.75,6.76,98600.0,5.2309,5.2309,5.2078,5.2155,98600.0
2016-02-08 10:45:00,6.76,6.77,6.74,6.75,76852.0,5.2155,5.2232,5.2001,5.2078,76852.0
2016-02-08 10:50:00,6.75,6.75,6.72,6.72,31908.0,5.2078,5.2078,5.1846,5.1846,31908.0
2016-02-08 10:55:00,6.72,6.73,6.71,6.73,55444.0,5.1846,5.1924,5.1769,5.1924,55444.0
2016-02-08 11:00:00,6.73,6.76,6.73,6.76,141252.0,5.1924,5.2155,5.1924,5.2155,141252.0
2016-02-08 11:05:00,6.76,6.77,6.75,6.75,71500.0,5.2155,5.2232,5.2078,5.2078,71500.0
2016-02-08 11:10:00,6.76,6.78,6.74,6.78,134056.0,5.2155,5.2309,5.2001,5.2309,134056.0
2016-02-08 11:15:00,6.79,6.81,6.78,6.8,64680.0,5.2386,5.2541,5.2309,5.2464,64680.0
2016-02-08 11:20:00,6.8,6.82,6.79,6.82,61340.0,5.2464,5.2618,5.2386,5.2618,61340.0
2016-02-08 11:25:00,6.82,6.83,6.81,6.82,100668.0,5.2618,5.2695,5.2541,5.2618,100668.0
2016-02-08 11:30:00,6.82,6.82,6.8,6.8,52796.0,5.2618,5.2618,5.2464,5.2464,52796.0
2016-02-08 11:35:00,6.8,6.81,6.79,6.8,31960.0,5.2464,5.2541,5.2386,5.2464,31960.0
2016-02-08 11:40:00,6.79,6.82,6.79,6.82,88168.0,5.2386,5.2618,5.2386,5.2618,88168.0
2016-02-08 11:45:00,6.81,6.84,6.81,6.83,145680.0,5.2541,5.2772,5.2541,5.2695,145680.0
2016-02-08 11:50:00,6.83,6.83,6.82,6.82,45040.0,5.2695,5.2695,5.2618,5.2618,45040.0
2016-02-08 11:55:00,6.81,6.84,6.81,6.84,44632.0,5.2541,5.2772,5.2541,5.2772,44632.0
2016-02-08 12:00:00,6.84,6.86,6.83,6.85,75032.0,5.2772,5.2927,5.2695,5.2849,75032.0
2016-02-08 12:05:00,6.85,6.88,6.85,6.87,87708.0,5.2849,5.3081,5.2849,5.3004,87708.0
2016-02-08 12:10:00,6.87,6.88,6.86,6.86,48752.0,5.3004,5.3081,5.2927,5.2927,48752.0
2016-02-08 12:15:00,6.86,6.87,6.85,6.85,36832.0,5.2927,5.3004,5.2849,5.2849,36832.0
2016-02-08 12:20:00,6.85,6.86,6.84,6.86,32000.0,5.2849,5.2927,5.2772,5.2927,32000.0
2016-02-08 12:25:00,6.86,6.86,6.84,6.84,38556.0,5.2927,5.2927,5.2772,5.2772,38556.0
2016-02-08 12:30:00,6.84,6.86,6.84,6.84,58036.0,5.2772,5.2927,5.2772,5.2772,58036.0
2016-02-08 12:35:00,6.84,6.85,6.84,6.84,37200.0,5.2772,5.2849,5.2772,5.2772,37200.0
2016-02-08 12:40:00,6.85,6.86,6.84,6.86,56692.0,5.2849,5.2927,5.2772,5.2927,56692.0
2016-02-08 12:45:00,6.86,6.88,6.86,6.87,61992.0,5.2927,5.3081,5.2927,5.3004,61992.0
2016-02-08 12:50:00,6.87,6.87,6.86,6.86,20400.0,5.3004,5.3004,5.2927,5.2927,20400.0
2016-02-08 12:55:00,6.86,6.86,6.85,6.86,28172.0,5.2927,5.2927,5.2849,5.2927,28172.0
2016-02-08 13:00:00,6.86,6.89,6.86,6.88,136344.0,5.2927,5.3158,5.2927,5.3081,136344.0
2016-02-08 13:05:00,6.88,6.89,6.88,6.88,31404.0,5.3081,5.3158,5.3081,5.3081,31404.0
2016-02-08 13:10:00,6.88,6.88,6.88,6.88,72984.0,5.3081,5.3081,5.3081,5.3081,72984.0
2016-02-08 13:15:00,6.88,6.89,6.88,6.88,64932.0,5.3081,5.3158,5.3081,5.3081,64932.0
2016-02-08 13:20:00,6.88,6.88,6.86,6.86,39600.0,5.3081,5.3081,5.2927,5.2927,39600.0
2016-02-08 13:25:00,6.86,6.86,6.85,6.86,24400.0,5.2927,5.2927,5.2849,5.2927,24400.0
2016-02-08 13:30:00,6.86,6.87,6.85,6.86,28728.0,5.2927,5.3004,5.2849,5.2927,28728.0
2016-02-08 13:35:00,6.86,6.86,6.85,6.86,46060.0,5.2927,5.2927,5.2849,5.2927,46060.0
2016-02-08 13:40:00,6.86,6.86,6.84,6.85,72908.0,5.2927,5.2927,5.2772,5.2849,72908.0
2016-02-08 13:45:00,6.85,6.86,6.84,6.84,45992.0,5.2849,5.2927,5.2772,5.2772,45992.0
2016-02-08 13:50:00,6.84,6.85,6.84,6.85,70880.0,5.2772,5.2849,5.2772,5.2849,70880.0
2016-02-08 13:55:00,6.85,6.85,6.82,6.83,124364.0,5.2849,5.2849,5.2618,5.2695,124364.0
2016-02-08 14:00:00,6.83,6.88,6.83,6.88,164620.0,5.2695,5.3081,5.2695,5.3081,164620.0
2016-02-08 14:05:00,6.88,6.9,6.87,6.89,106416.0,5.3081,5.3235,5.3004,5.3158,106416.0
2016-02-08 14:10:00,6.89,6.9,6.88,6.89,84596.0,5.3158,5.3235,5.3081,5.3158,84596.0
2016-02-08 14:15:00,6.89,6.91,6.89,6.89,130536.0,5.3158,5.3312,5.3158,5.3158,130536.0
2016-02-08 14:20:00,6.89,6.95,6.89,6.91,228492.0,5.3158,5.3621,5.3158,5.3312,228492.0
2016-02-08 14:25:00,6.9,6.94,6.89,6.93,98376.0,5.3235,5.3544,5.3158,5.3467,98376.0
2016-02-08 14:30:00,6.93,6.93,6.9,6.9,77216.0,5.3467,5.3467,5.3235,5.3235,77216.0
2016-02-08 14:35:00,6.9,6.93,6.9,6.92,112976.0,5.3235,5.3467,5.3235,5.3389,112976.0
2016-02-08 14:40:00,6.92,6.93,6.91,6.93,107044.0,5.3389,5.3467,5.3312,5.3467,107044.0
2016-02-08 14:45:00,6.92,6.95,6.92,6.95,103328.0,5.3389,5.3621,5.3389,5.3621,103328.0
2016-02-08 14:50:00,6.94,6.95,6.93,6.95,124664.0,5.3544,5.3621,5.3467,5.3621,124664.0
2016-02-08 14:55:00,6.95,6.95,6.93,6.93,145092.0,5.3621,5.3621,5.3467,5.3467,145092.0
2016-02-08 15:00:00,6.93,6.95,6.92,6.94,223640.0,5.3467,5.3621,5.3389,5.3544,223640.0
2016-02-08 15:05:00,6.94,6.95,6.93,6.94,129552.0,5.3544,5.3621,5.3467,5.3544,129552.0
2016-02-08 15:10:00,6.94,6.97,6.94,6.97,151928.0,5.3544,5.3775,5.3544,5.3775,151928.0
2016-02-08 15:15:00,6.97,6.98,6.97,6.97,120956.0,5.3775,5.3852,5.3775,5.3775,120956.0
2016-02-08 15:20:00,6.97,6.97,6.96,6.97,141124.0,5.3775,5.3775,5.3698,5.3775,141124.0
2016-02-08 15:25:00,6.96,6.97,6.94,6.95,105088.0,5.3698,5.3775,5.3544,5.3621,105088.0
2016-02-08 15:30:00,6.95,6.97,6.95,6.97,160060.0,5.3621,5.3775,5.3621,5.3775,160060.0
2016-02-08 15:35:00,6.97,6.97,6.95,6.96,182344.0,5.3775,5.3775,5.3621,5.3698,182344.0
2016-02-08 15:40:00,6.96,6.98,6.96,6.97,232936.0,5.3698,5.3852,5.3698,5.3775,232936.0
2016-02-08 15:45:00,6.96,6.99,6.96,6.98,387964.0,5.3698,5.3929,5.3698,5.3852,387964.0
2016-02-08 15:50:00,6.98,6.99,6.97,6.98,359280.0,5.3852,5.3929,5.3775,5.3852,359280.0
2016-02-08 15:55:00,6.98,6.98,6.97,6.97,920452.0,5.3852,5.3852,5.3775,5.3775,920452.0
2016-02-09 09:30:00,6.91,6.96,6.89,6.91,297880.0,5.3312,5.3698,5.3158,5.3312,297880.0
2016-02-09 09:35:00,6.91,6.95,6.9,6.93,158916.0,5.3312,5.3621,5.3235,5.3467,158916.0
2016-02-09 09:40:00,6.93,6.95,6.9,6.94,171160.0,5.3467,5.3621,5.3235,5.3544,171160.0
2016-02-09 09:45:00,6.95,6.96,6.91,6.92,68400.0,5.3621,5.3698,5.3312,5.3389,68400.0
2016-02-09 09:50:00,6.92,6.97,6.91,6.96,302040.0,5.3389,5.3775,5.3312,5.3698,302040.0
2016-02-09 09:55:00,6.95,6.95,6.91,6.92,58452.0,5.3621,5.3621,5.3312,5.3389,58452.0
2016-02-09 10:00:00,6.91,6.93,6.9,6.92,58112.0,5.3312,5.3467,5.3235,5.3389,58112.0
2016-02-09 10:05:00,6.93,6.95,6.91,6.91,331756.0,5.3467,5.3621,5.3312,5.3312,331756.0
2016-02-09 10:10:00,6.91,6.91,6.86,6.87,230876.0,5.3312,5.3312,5.2927,5.3004,230876.0
2016-02-09 10:15:00,6.86,6.91,6.83,6.85,532964.0,5.2927,5.3312,5.2695,5.2849,532964.0
2016-02-09 10:20:00,6.85,6.91,6.85,6.9,288980.0,5.2849,5.3312,5.2849,5.3235,288980.0
2016-02-09 10:25:00,6.91,6.91,6.82,6.87,68000.0,5.3312,5.3312,5.2618,5.3004,68000.0
2016-02-09 10:30:00,6.86,6.89,6.85,6.88,173416.0,5.2927,5.3158,5.2849,5.3081,173416.0
2016-02-09 10:35:00,6.87,6.9,6.86,6.88,110136.0,5.3004,5.3235,5.2927,5.3081,110136.0
2016-02-09 10:40:00,6.88,6.88,6.84,6.84,132168.0,5.3081,5.3081,5.2772,5.2772,132168.0
2016-02-09 10:45:00,6.84,6.87,6.84,6.85,72608.0,5.2772,5.3004,5.2772,5.2849,72608.0
2016-02-09 10:50:00,6.86,6.86,6.83,6.84,72688.0,5.2927,5.2927,5.2695,5.2772,72688.0
2016-02-09 10:55:00,6.84,6.84,6.81,6.82,319340.0,5.2772,5.2772,5.2541,5.2618,319340.0
2016-02-09 11:00:00,6.82,6.83,6.81,6.81,303548.0,5.2618,5.2695,5.2541,5.2541,303548.0
2016-02-09 11:05:00,6.81,6.82,6.79,6.8,74592.0,5.2541,5.2618,5.2386,5.2464,74592.0
2016-02-09 11:10:00,6.8,6.85,6.8,6.84,90928.0,5.2464,5.2849,5.2464,5.2772,90928.0
2016-02-09 11:15:00,6.84,6.85,6.81,6.82,78072.0,5.2772,5.2849,5.2541,5.2618,78072.0
2016-02-09 11:20:00,6.82,6.84,6.82,6.84,181396.0,5.2618,5.2772,5.2618,5.2772,181396.0
2016-02-09 11:25:00,6.84,6.85,6.82,6.82,86444.0,5.2772,5.2849,5.2618,5.2618,86444.0
2016-02-09 11:30:00,6.82,6.83,6.8,6.81,64420.0,5.2618,5.2695,5.2464,5.2541,64420.0
2016-02-09 11:35:00,6.81,6.81,6.76,6.76,225072.0,5.2541,5.2541,5.2155,5.2155,225072.0
2016-02-09 11:40:00,6.76,6.78,6.76,6.78,115420.0,5.2155,5.2309,5.2155,5.2309,115420.0
2016-02-09 11:45:00,6.77,6.79,6.77,6.78,88792.0,5.2232,5.2386,5.2232,5.2309,88792.0
2016-02-09 11:50:00,6.77,6.79,6.76,6.76,70788.0,5.2232,5.2386,5.2155,5.2155,70788.0
2016-02-09 11:55:00,6.76,6.78,6.76,6.77,56504.0,5.2155,5.2309,5.2155,5.2232,56504.0
2016-02-09 12:00:00,6.77,6.81,6.77,6.81,76108.0,5.2232,5.2541,5.2232,5.2541,76108.0
2016-02-09 12:05:00,6.81,6.81,6.79,6.79,103232.0,5.2541,5.2541,5.2386,5.2386,103232.0
2016-02-09 12:10:00,6.79,6.79,6.78,6.78,114536.0,5.2386,5.2386,5.2309,5.2309,114536.0
2016-02-09 12:15:00,6.78,6.79,6.78,6.79,52236.0,5.2309,5.2386,5.2309,5.2386,52236.0
2016-02-09 12:20:00,6.79,6.8,6.78,6.8,39104.0,5.2386,5.2464,5.2309,5.2464,39104.0
2016-02-09 12:25:00,6.8,6.81,6.79,6.8,64700.0,5.2464,5.2541,5.2386,5.2464,64700.0
2016-02-09 12:30:00,6.8,6.8,6.79,6.8,47820.0,5.2464,5.2464,5.2386,5.2464,47820.0
2016-02-09 12:35:00,6.8,6.81,6.79,6.79,49880.0,5.2464,5.2541,5.2386,5.2386,49880.0
2016-02-09 12:40:00,6.79,6.8,6.79,6.79,36996.0,5.2386,5.2464,5.2386,5.2386,36996.0
2016-02-09 12:45:00,6.8,6.8,6.78,6.78,41216.0,5.2464,5.2464,5.2309,5.2309,41216.0
2016-02-09 12:50:00,6.78,6.79,6.78,6.78,78392.0,5.2309,5.2386,5.2309,5.2309,78392.0
2016-02-09 12:55:00,6.78,6.78,6.77,6.78,66484.0,5.2309,5.2309,5.2232,5.2309,66484.0
2016-02-09 13:00:00,6.78,6.78,6.75,6.75,189256.0,5.2309,5.2309,5.2078,5.2078,189256.0
2016-02-09 13:05:00,6.75,6.75,6.72,6.74,136388.0,5.2078,5.2078,5.1846,5.2001,136388.0
2016-02-09 13:10:00,6.73,6.74,6.7,6.7,103448.0,5.1924,5.2001,5.1692,5.1692,103448.0
2016-02-09 13:15:00,6.71,6.72,6.69,6.72,86000.0,5.1769,5.1846,5.1615,5.1846,86000.0
2016-02-09 13:20:00,6.72,6.72,6.71,6.71,101624.0,5.1846,5.1846,5.1769,5.1769,101624.0
2016-02-09 13:25:00,6.71,6.71,6.7,6.71,52104.0,5.1769,5.1769,5.1692,5.1769,52104.0
2016-02-09 13:30:00,6.71,6.72,6.7,6.7,127096.0,5.1769,5.1846,5.1692,5.1692,127096.0
2016-02-09 13:35:00,6.71,6.71,6.68,6.68,154432.0,5.1769,5.1769,5.1538,5.1538,154432.0
2016-02-09 13:40:00,6.68,6.7,6.68,6.7,35992.0,5.1538,5.1692,5.1538,5.1692,35992.0
2016-02-09 13:45:00,6.7,6.71,6.69,6.7,62988.0,5.1692,5.1769,5.1615,5.1692,62988.0
2016-02-09 13:50:00,6.7,6.71,6.69,6.71,58956.0,5.1692,5.1769,5.1615,5.1769,58956.0
2016-02-09 13:55:00,6.71,6.73,6.71,6.72,54768.0,5.1769,5.1924,5.1769,5.1846,54768.0
2016-02-09 14:00:00,6.72,6.75,6.72,6.75,105444.0,5.1846,5.2078,5.1846,5.2078,105444.0
2016-02-09 14:05:00,6.75,6.77,6.74,6.77,78972.0,5.2078,5.2232,5.2001,5.2232,78972.0
2016-02-09 14:10:00,6.77,6.77,6.76,6.76,64436.0,5.2232,5.2232,5.2155,5.2155,64436.0
2016-02-09 14:15:00,6.76,6.78,6.76,6.77,69652.0,5.2155,5.2309,5.2155,5.2232,69652.0
2016-02-09 14:20:00,6.78,6.78,6.77,6.77,122148.0,5.2309,5.2309,5.2232,5.2232,122148.0
2016-02-09 14:25:00,6.78,6.78,6.76,6.76,202664.0,5.2309,5.2309,5.2155,5.2155,202664.0
2016-02-09 14:30:00,6.77,6.78,6.74,6.74,575500.0,5.2232,5.2309,5.2001,5.2001,575500.0
2016-02-09 14:35:00,6.75,6.76,6.75,6.75,148620.0,5.2078,5.2155,5.2078,5.2078,148620.0
2016-02-09 14:40:00,6.75,6.77,6.74,6.77,157940.0,5.2078,5.2232,5.2001,5.2232,157940.0
2016-02-09 14:45:00,6.77,6.77,6.73,6.74,120400.0,5.2232,5.2232,5.1924,5.2001,120400.0
2016-02-09 14:50:00,6.73,6.75,6.73,6.75,47936.0,5.1924,5.2078,5.1924,5.2078,47936.0
2016-02-09 14:55:00,6.75,6.76,6.74,6.75,66276.0,5.2078,5.2155,5.2001,5.2078,66276.0
2016-02-09 15:00:00,6.75,6.81,6.75,6.8,245832.0,5.2078,5.2541,5.2078,5.2464,245832.0
2016-02-09 15:05:00,6.8,6.83,6.8,6.81,168968.0,5.2464,5.2695,5.2464,5.2541,168968.0
2016-02-09 15:10:00,6.81,6.81,6.79,6.8,240376.0,5.2541,5.2541,5.2386,5.2464,240376.0
2016-02-09 15:15:00,6.8,6.82,6.79,6.8,97568.0,5.2464,5.2618,5.2386,5.2464,97568.0
2016-02-09 15:20:00,6.8,6.82,6.8,6.8,101148.0,5.2464,5.2618,5.2464,5.2464,101148.0
2016-02-09 15:25:00,6.8,6.81,6.79,6.8,107724.0,5.2464,5.2541,5.2386,5.2464,107724.0
2016-02-09 15:30:00,6.8,6.81,6.8,6.81,125728.0,5.2464,5.2541,5.2464,5.2541,125728.0
2016-02-09 15:35:00,6.81,6.82,6.8,6.81,98188.0,5.2541,5.2618,5.2464,5.2541,98188.0
2016-02-09 15:40:00,6.81,6.81,6.77,6.79,170316.0,5.2541,5.2541,5.2232,5.2386,170316.0
2016-02-09 15:45:00,6.79,6.79,6.77,6.78,339476.0,5.2386,5.2386,5.2232,5.2309,339476.0
2016-02-09 15:50:00,6.78,6.79,6.78,6.78,141964.0,5.2309,5.2386,5.2309,5.2309,141964.0
2016-02-09 15:55:00,6.78,6.79,6.77,6.78,455376.0,5.2309,5.2386,5.2232,5.2309,455376.0
2016-02-10 09:30:00,6.8,6.82,6.79,6.79,79444.0,5.2464,5.2618,5.2386,5.2386,79444.0
2016-02-10 09:35:00,6.79,6.8,6.77,6.77,43552.0,5.2386,5.2464,5.2232,5.2232,43552.0
2016-02-10 09:40:00,6.77,6.79,6.75,6.76,91176.0,5.2232,5.2386,5.2078,5.2155,91176.0
2016-02-10 09:45:00,6.75,6.77,6.75,6.77,56272.0,5.2078,5.2232,5.2078,5.2232,56272.0
2016-02-10 09:50:00,6.76,6.76,6.74,6.75,67268.0,5.2155,5.2155,5.2001,5.2078,67268.0
2016-02-10 09:55:00,6.75,6.77,6.75,6.77,70124.0,5.2078,5.2232,5.2078,5.2232,70124.0
2016-02-10 10:00:00,6.77,6.78,6.71,6.71,141324.0,5.2232,5.2309,5.1769,5.1769,141324.0
2016-02-10 10:05:00,6.72,6.72,6.66,6.67,90452.0,5.1846,5.1846,5.1383,5.1461,90452.0
2016-02-10 10:10:00,6.67,6.72,6.67,6.71,109248.0,5.1461,5.1846,5.1461,5.1769,109248.0
2016-02-10 10:15:00,6.71,6.73,6.69,6.72,30104.0,5.1769,5.1924,5.1615,5.1846,30104.0
2016-02-10 10:20:00,6.73,6.75,6.71,6.74,37776.0,5.1924,5.2078,5.1769,5.2001,37776.0
2016-02-10 10:25:00,6.75,6.75,6.72,6.72,37320.0,5.2078,5.2078,5.1846,5.1846,37320.0
2016-02-10 10:30:00,6.73,6.78,6.73,6.76,23636.0,5.1924,5.2309,5.1924,5.2155,23636.0
2016-02-10 10:35:00,6.77,6.77,6.73,6.73,20344.0,5.2232,5.2232,5.1924,5.1924,20344.0
2016-02-10 10:40:00,6.73,6.73,6.72,6.73,22600.0,5.1924,5.1924,5.1846,5.1924,22600.0
2016-02-10 10:45:00,6.73,6.77,6.72,6.77,63476.0,5.1924,5.2232,5.1846,5.2232,63476.0
2016-02-10 10:50:00,6.76,6.78,6.76,6.78,72996.0,5.2155,5.2309,5.2155,5.2309,72996.0
2016-02-10 10:55:00,6.78,6.78,6.76,6.76,28572.0,5.2309,5.2309,5.2155,5.2155,28572.0
2016-02-10 11:00:00,6.76,6.77,6.75,6.77,33748.0,5.2155,5.2232,5.2078,5.2232,33748.0
2016-02-10 11:05:00,6.77,6.77,6.76,6.76,24000.0,5.2232,5.2232,5.2155,5.2155,24000.0
2016-02-10 11:10:00,6.77,6.77,6.75,6.77,35972.0,5.2232,5.2232,5.2078,5.2232,35972.0
2016-02-10 11:15:00,6.76,6.77,6.75,6.77,45448.0,5.2155,5.2232,5.2078,5.2232,45448.0
2016-02-10 11:20:00,6.77,6.79,6.76,6.78,28844.0,5.2232,5.2386,5.2155,5.2309,28844.0
2016-02-10 11:25:00,6.78,6.78,6.75,6.75,25380.0,5.2309,5.2309,5.2078,5.2078,25380.0
2016-02-10 11:30:00,6.75,6.77,6.75,6.76,16800.0,5.2078,5.2232,5.2078,5.2155,16800.0
2016-02-10 11:35:00,6.75,6.76,6.74,6.75,57192.0,5.2078,5.2155,5.2001,5.2078,57192.0
2016-02-10 11:40:00,6.74,6.76,6.74,6.75,47772.0,5.2001,5.2155,5.2001,5.2078,47772.0
2016-02-10 11:45:00,6.75,6.77,6.75,6.77,29572.0,5.2078,5.2232,5.2078,5.2232,29572.0
2016-02-10 11:50:00,6.77,6.79,6.76,6.78,29600.0,5.2232,5.2386,5.2155,5.2309,29600.0
2016-02-10 11:55:00,6.78,6.79,6.77,6.78,51692.0,5.2309,5.2386,5.2232,5.2309,51692.0
2016-02-10 12:00:00,6.78,6.79,6.77,6.78,26412.0,5.2309,5.2386,5.2232,5.2309,26412.0
2016-02-10 12:05:00,6.77,6.8,6.77,6.8,96020.0,5.2232,5.2464,5.2232,5.2464,96020.0
2016-02-10 12:10:00,6.8,6.81,6.8,6.81,19000.0,5.2464,5.2541,5.2464,5.2541,19000.0
2016-02-10 12:15:00,6.8,6.8,6.79,6.8,19084.0,5.2464,5.2464,5.2386,5.2464,19084.0
2016-02-10 12:20:00,6.8,6.82,6.8,6.81,25828.0,5.2464,5.2618,5.2464,5.2541,25828.0
2016-02-10 12:25:00,6.81,6.81,6.8,6.8,20020.0,5.2541,5.2541,5.2464,5.2464,20020.0
2016-02-10 12:30:00,6.8,6.8,6.78,6.79,77972.0,5.2464,5.2464,5.2309,5.2386,77972.0
2016-02-10 12:35:00,6.79,6.81,6.78,6.81,45060.0,5.2386,5.2541,5.2309,5.2541,45060.0
2016-02-10 12:40:00,6.8,6.82,6.8,6.8,31760.0,5.2464,5.2618,5.2464,5.2464,31760.0
2016-02-10 12:45:00,6.8,6.81,6.77,6.77,34000.0,5.2464,5.2541,5.2232,5.2232,34000.0
2016-02-10 12:50:00,6.77,6.78,6.77,6.78,49600.0,5.2232,5.2309,5.2232,5.2309,49600.0
2016-02-10 12:55:00,6.77,6.78,6.76,6.78,77900.0,5.2232,5.2309,5.2155,5.2309,77900.0
2016-02-10 13:00:00,6.78,6.78,6.76,6.77,32596.0,5.2309,5.2309,5.2155,5.2232,32596.0
2016-02-10 13:05:00,6.77,6.77,6.75,6.77,53012.0,5.2232,5.2232,5.2078,5.2232,53012.0
2016-02-10 13:10:00,6.77,6.79,6.77,6.77,77604.0,5.2232,5.2386,5.2232,5.2232,77604.0
2016-02-10 13:15:00,6.77,6.78,6.76,6.77,38400.0,5.2232,5.2309,5.2155,5.2232,38400.0
2016-02-10 13:20:00,6.77,6.78,6.76,6.76,24820.0,5.2232,5.2309,5.2155,5.2155,24820.0
2016-02-10 13:25:00,6.76,6.77,6.75,6.75,100740.0,5.2155,5.2232,5.2078,5.2078,100740.0
2016-02-10 13:30:00,6.75,6.75,6.74,6.75,152428.0,5.2078,5.2078,5.2001,5.2078,152428.0
2016-02-10 13:35:00,6.75,6.75,6.74,6.75,213744.0,5.2078,5.2078,5.2001,5.2078,213744.0
2016-02-10 13:40:00,6.75,6.76,6.75,6.76,30044.0,5.2078,5.2155,5.2078,5.2155,30044.0
2016-02-10 13:45:00,6.77,6.77,6.75,6.75,25608.0,5.2232,5.2232,5.2078,5.2078,25608.0
2016-02-10 13:50:00,6.75,6.75,6.75,6.75,69764.0,5.2078,5.2078,5.2078,5.2078,69764.0
2016-02-10 13:55:00,6.75,6.75,6.74,6.74,29620.0,5.2078,5.2078,5.2001,5.2001,29620.0
2016-02-10 14:00:00,6.74,6.74,6.73,6.73,45784.0,5.2001,5.2001,5.1924,5.1924,45784.0
2016-02-10 14:05:00,6.73,6.74,6.72,6.74,67144.0,5.1924,5.2001,5.1846,5.2001,67144.0
2016-02-10 14:10:00,6.74,6.75,6.73,6.74,39516.0,5.2001,5.2078,5.1924,5.2001,39516.0
2016-02-10 14:15:00,6.74,6.74,6.73,6.73,21012.0,5.2001,5.2001,5.1924,5.1924,21012.0
2016-02-10 14:20:00,6.73,6.73,6.71,6.72,62948.0,5.1924,5.1924,5.1769,5.1846,62948.0
2016-02-10 14:25:00,6.72,6.72,6.7,6.71,51004.0,5.1846,5.1846,5.1692,5.1769,51004.0
2016-02-10 14:30:00,6.71,6.73,6.7,6.72,32212.0,5.1769,5.1924,5.1692,5.1846,32212.0
2016-02-10 14:35:00,6.73,6.73,6.71,6.71,39976.0,5.1924,5.1924,5.1769,5.1769,39976.0
2016-02-10 14:40:00,6.71,6.71,6.69,6.7,29200.0,5.1769,5.1769,5.1615,5.1692,29200.0
2016-02-10 14:45:00,6.7,6.7,6.69,6.7,36780.0,5.1692,5.1692,5.1615,5.1692,36780.0
2016-02-10 14:50:00,6.7,6.72,6.67,6.72,176164.0,5.1692,5.1846,5.1461,5.1846,176164.0
2016-02-10 14:55:00,6.72,6.73,6.72,6.72,42852.0,5.1846,5.1924,5.1846,5.1846,42852.0
2016-02-10 15:00:00,6.73,6.73,6.72,6.73,98272.0,5.1924,5.1924,5.1846,5.1924,98272.0
2016-02-10 15:05:00,6.73,6.73,6.72,6.72,56104.0,5.1924,5.1924,5.1846,5.1846,56104.0
2016-02-10 15:10:00,6.72,6.73,6.71,6.71,55540.0,5.1846,5.1924,5.1769,5.1769,55540.0
2016-02-10 15:15:00,6.71,6.72,6.69,6.7,42924.0,5.1769,5.1846,5.1615,5.1692,42924.0
2016-02-10 15:20:00,6.69,6.71,6.69,6.7,44100.0,5.1615,5.1769,5.1615,5.1692,44100.0
2016-02-10 15:25:00,6.7,6.7,6.67,6.68,44352.0,5.1692,5.1692,5.1461,5.1538,44352.0
2016-02-10 15:30:00,6.68,6.69,6.67,6.68,115776.0,5.1538,5.1615,5.1461,5.1538,115776.0
2016-02-10 15:35:00,6.69,6.69,6.67,6.67,88644.0,5.1615,5.1615,5.1461,5.1461,88644.0
2016-02-10 15:40:00,6.67,6.68,6.66,6.68,128888.0,5.1461,5.1538,5.1383,5.1538,128888.0
2016-02-10 15:45:00,6.67,6.68,6.67,6.67,144424.0,5.1461,5.1538,5.1461,5.1461,144424.0
2016-02-10 15:50:00,6.67,6.67,6.66,6.67,106480.0,5.1461,5.1461,5.1383,5.1461,106480.0
2016-02-10 15:55:00,6.67,6.67,6.66,6.67,249984.0,5.1461,5.1461,5.1383,5.1461,249984.0
2016-02-11 09:30:00,6.61,6.67,6.53,6.65,82192.0,5.0998,5.1461,5.038,5.1306,82192.0
2016-02-11 09:35:00,6.64,6.66,6.58,6.61,214996.0,5.1229,5.1383,5.0766,5.0998,214996.0
2016-02-11 09:40:00,6.6,6.6,6.56,6.58,19600.0,5.0921,5.0921,5.0612,5.0766,19600.0
2016-02-11 09:45:00,6.58,6.65,6.58,6.61,65792.0,5.0766,5.1306,5.0766,5.0998,65792.0
2016-02-11 09:50:00,6.62,6.68,6.61,6.67,104688.0,5.1075,5.1538,5.0998,5.1461,104688.0
2016-02-11 09:55:00,6.66,6.71,6.66,6.69,93624.0,5.1383,5.1769,5.1383,5.1615,93624.0
2016-02-11 10:00:00,6.69,6.69,6.66,6.68,25200.0,5.1615,5.1615,5.1383,5.1538,25200.0
2016-02-11 10:05:00,6.69,6.7,6.66,6.66,17600.0,5.1615,5.1692,5.1383,5.1383,17600.0
2016-02-11 10:10:00,6.67,6.67,6.65,6.66,22964.0,5.1461,5.1461,5.1306,5.1383,22964.0
2016-02-11 10:15:00,6.65,6.65,6.63,6.64,17472.0,5.1306,5.1306,5.1152,5.1229,17472.0
2016-02-11 10:20:00,6.64,6.65,6.64,6.65,34800.0,5.1229,5.1306,5.1229,5.1306,34800.0
2016-02-11 10:25:00,6.65,6.65,6.64,6.64,29200.0,5.1306,5.1306,5.1229,5.1229,29200.0
2016-02-11 10:30:00,6.64,6.66,6.64,6.66,75044.0,5.1229,5.1383,5.1229,5.1383,75044.0
2016-02-11 10:35:00,6.66,6.66,6.64,6.64,17184.0,5.1383,5.1383,5.1229,5.1229,17184.0
2016-02-11 10:40:00,6.63,6.63,6.61,6.61,21600.0,5.1152,5.1152,5.0998,5.0998,21600.0
2016-02-11 10:45:00,6.62,6.62,6.61,6.62,19524.0,5.1075,5.1075,5.0998,5.1075,19524.0
2016-02-11 10:50:00,6.62,6.62,6.6,6.61,33072.0,5.1075,5.1075,5.0921,5.0998,33072.0
2016-02-11 10:55:00,6.6,6.61,6.59,6.6,51224.0,5.0921,5.0998,5.0843,5.0921,51224.0
2016-02-11 11:00:00,6.6,6.62,6.6,6.6,117992.0,5.0921,5.1075,5.0921,5.0921,117992.0
2016-02-11 11:05:00,6.6,6.6,6.57,6.58,40984.0,5.0921,5.0921,5.0689,5.0766,40984.0
2016-02-11 11:10:00,6.59,6.59,6.56,6.57,72784.0,5.0843,5.0843,5.0612,5.0689,72784.0
2016-02-11 11:15:00,6.57,6.59,6.57,6.59,49052.0,5.0689,5.0843,5.0689,5.0843,49052.0
2016-02-11 11:20:00,6.59,6.63,6.59,6.62,103820.0,5.0843,5.1152,5.0843,5.1075,103820.0
2016-02-11 11:25:00,6.63,6.64,6.62,6.63,53612.0,5.1152,5.1229,5.1075,5.1152,53612.0
2016-02-11 11:30:00,6.63,6.64,6.62,6.63,61804.0,5.1152,5.1229,5.1075,5.1152,61804.0
2016-02-11 11:35:00,6.63,6.64,6.62,6.63,44800.0,5.1152,5.1229,5.1075,5.1152,44800.0
2016-02-11 11:40:00,6.63,6.64,6.62,6.63,27220.0,5.1152,5.1229,5.1075,5.1152,27220.0
2016-02-11 11:45:00,6.63,6.63,6.62,6.63,73396.0,5.1152,5.1152,5.1075,5.1152,73396.0
2016-02-11 11:50:00,6.62,6.65,6.62,6.65,79556.0,5.1075,5.1306,5.1075,5.1306,79556.0
2016-02-11 11:55:00,6.65,6.65,6.63,6.64,24000.0,5.1306,5.1306,5.1152,5.1229,24000.0
2016-02-11 12:00:00,6.64,6.64,6.62,6.63,14732.0,5.1229,5.1229,5.1075,5.1152,14732.0
2016-02-11 12:05:00,6.63,6.63,6.62,6.63,13200.0,5.1152,5.1152,5.1075,5.1152,13200.0
2016-02-11 12:10:00,6.63,6.64,6.63,6.63,24168.0,5.1152,5.1229,5.1152,5.1152,24168.0
2016-02-11 12:15:00,6.63,6.63,6.62,6.63,31388.0,5.1152,5.1152,5.1075,5.1152,31388.0
2016-02-11 12:20:00,6.63,6.64,6.63,6.64,47928.0,5.1152,5.1229,5.1152,5.1229,47928.0
2016-02-11 12:25:00,6.64,6.65,6.63,6.65,330272.0,5.1229,5.1306,5.1152,5.1306,330272.0
2016-02-11 12:30:00,6.65,6.65,6.64,6.65,79188.0,5.1306,5.1306,5.1229,5.1306,79188.0
2016-02-11 12:35:00,6.64,6.65,6.64,6.65,26800.0,5.1229,5.1306,5.1229,5.1306,26800.0
2016-02-11 12:40:00,6.65,6.65,6.64,6.65,35200.0,5.1306,5.1306,5.1229,5.1306,35200.0
2016-02-11 12:45:00,6.65,6.66,6.65,6.65,192480.0,5.1306,5.1383,5.1306,5.1306,192480.0
2016-02-11 12:50:00,6.65,6.68,6.65,6.68,36796.0,5.1306,5.1538,5.1306,5.1538,36796.0
2016-02-11 12:55:00,6.68,6.71,6.68,6.7,83816.0,5.1538,5.1769,5.1538,5.1692,83816.0
2016-02-11 13:00:00,6.7,6.72,6.68,6.68,17600.0,5.1692,5.1846,5.1538,5.1538,17600.0
2016-02-11 13:05:00,6.69,6.69,6.67,6.68,17420.0,5.1615,5.1615,5.1461,5.1538,17420.0
2016-02-11 13:10:00,6.68,6.68,6.67,6.68,14732.0,5.1538,5.1538,5.1461,5.1538,14732.0
2016-02-11 13:15:00,6.68,6.7,6.68,6.7,58728.0,5.1538,5.1692,5.1538,5.1692,58728.0
2016-02-11 13:20:00,6.7,6.71,6.69,6.7,16100.0,5.1692,5.1769,5.1615,5.1692,16100.0
2016-02-11 13:25:00,6.7,6.7,6.68,6.68,15996.0,5.1692,5.1692,5.1538,5.1538,15996.0
2016-02-11 13:30:00,6.68,6.68,6.67,6.67,23016.0,5.1538,5.1538,5.1461,5.1461,23016.0
2016-02-11 13:35:00,6.68,6.68,6.65,6.65,20964.0,5.1538,5.1538,5.1306,5.1306,20964.0
2016-02-11 13:40:00,6.66,6.67,6.65,6.66,30064.0,5.1383,5.1461,5.1306,5.1383,30064.0
2016-02-11 13:45:00,6.67,6.67,6.65,6.66,27268.0,5.1461,5.1461,5.1306,5.1383,27268.0
2016-02-11 13:50:00,6.67,6.67,6.66,6.67,40136.0,5.1461,5.1461,5.1383,5.1461,40136.0
2016-02-11 13:55:00,6.67,6.67,6.65,6.66,28880.0,5.1461,5.1461,5.1306,5.1383,28880.0
2016-02-11 14:00:00,6.65,6.65,6.64,6.65,20056.0,5.1306,5.1306,5.1229,5.1306,20056.0
2016-02-11 14:05:00,6.65,6.66,6.64,6.66,14576.0,5.1306,5.1383,5.1229,5.1383,14576.0
2016-02-11 14:10:00,6.66,6.66,6.65,6.66,21272.0,5.1383,5.1383,5.1306,5.1383,21272.0
2016-02-11 14:15:00,6.66,6.66,6.64,6.64,20308.0,5.1383,5.1383,5.1229,5.1229,20308.0
2016-02-11 14:20:00,6.64,6.65,6.64,6.64,24048.0,5.1229,5.1306,5.1229,5.1229,24048.0
2016-02-11 14:25:00,6.64,6.65,6.64,6.64,86472.0,5.1229,5.1306,5.1229,5.1229,86472.0
2016-02-11 14:30:00,6.64,6.64,6.63,6.63,85704.0,5.1229,5.1229,5.1152,5.1152,85704.0
2016-02-11 14:35:00,6.63,6.65,6.61,6.65,166808.0,5.1152,5.1306,5.0998,5.1306,166808.0
2016-02-11 14:40:00,6.66,6.69,6.65,6.68,69888.0,5.1383,5.1615,5.1306,5.1538,69888.0
2016-02-11 14:45:00,6.68,6.71,6.68,6.71,54748.0,5.1538,5.1769,5.1538,5.1769,54748.0
2016-02-11 14:50:00,6.71,6.74,6.7,6.73,66496.0,5.1769,5.2001,5.1692,5.1924,66496.0
2016-02-11 14:55:00,6.73,6.73,6.71,6.71,29508.0,5.1924,5.1924,5.1769,5.1769,29508.0
2016-02-11 15:00:00,6.71,6.71,6.68,6.69,85044.0,5.1769,5.1769,5.1538,5.1615,85044.0
2016-02-11 15:05:00,6.69,6.69,6.67,6.68,28000.0,5.1615,5.1615,5.1461,5.1538,28000.0
2016-02-11 15:10:00,6.68,6.7,6.68,6.69,63960.0,5.1538,5.1692,5.1538,5.1615,63960.0
2016-02-11 15:15:00,6.69,6.69,6.67,6.67,29320.0,5.1615,5.1615,5.1461,5.1461,29320.0
2016-02-11 15:20:00,6.67,6.68,6.66,6.66,47328.0,5.1461,5.1538,5.1383,5.1383,47328.0
2016-02-11 15:25:00,6.66,6.67,6.65,6.67,106740.0,5.1383,5.1461,5.1306,5.1461,106740.0
2016-02-11 15:30:00,6.67,6.68,6.66,6.67,93016.0,5.1461,5.1538,5.1383,5.1461,93016.0
2016-02-11 15:35:00,6.68,6.69,6.67,6.69,87752.0,5.1538,5.1615,5.1461,5.1615,87752.0
2016-02-11 15:40:00,6.69,6.69,6.68,6.69,103856.0,5.1615,5.1615,5.1538,5.1615,103856.0
2016-02-11 15:45:00,6.69,6.69,6.68,6.69,131708.0,5.1615,5.1615,5.1538,5.1615,131708.0
2016-02-11 15:50:00,6.69,6.69,6.68,6.68,167476.0,5.1615,5.1615,5.1538,5.1538,167476.0
2016-02-11 15:55:00,6.68,6.68,6.67,6.67,654492.0,5.1538,5.1538,5.1461,5.1461,654492.0
2016-02-12 09:30:00,6.69,6.74,6.58,6.7,267932.0,5.1615,5.2001,5.0766,5.1692,267932.0
2016-02-12 09:35:00,6.7,6.71,6.66,6.66,87612.0,5.1692,5.1769,5.1383,5.1383,87612.0
2016-02-12 09:40:00,6.67,6.71,6.67,6.69,95332.0,5.1461,5.1769,5.1461,5.1615,95332.0
2016-02-12 09:45:00,6.69,6.69,6.66,6.68,100696.0,5.1615,5.1615,5.1383,5.1538,100696.0
2016-02-12 09:50:00,6.69,6.76,6.69,6.74,335932.0,5.1615,5.2155,5.1615,5.2001,335932.0
2016-02-12 09:55:00,6.73,6.73,6.66,6.67,49200.0,5.1924,5.1924,5.1383,5.1461,49200.0
2016-02-12 10:00:00,6.67,6.68,6.66,6.67,71664.0,5.1461,5.1538,5.1383,5.1461,71664.0
2016-02-12 10:05:00,6.67,6.7,6.66,6.69,175936.0,5.1461,5.1692,5.1383,5.1615,175936.0
2016-02-12 10:10:00,6.7,6.74,6.7,6.72,68672.0,5.1692,5.2001,5.1692,5.1846,68672.0
2016-02-12 10:15:00,6.73,6.76,6.71,6.75,34000.0,5.1924,5.2155,5.1769,5.2078,34000.0
2016-02-12 10:20:00,6.76,6.76,6.73,6.73,30400.0,5.2155,5.2155,5.1924,5.1924,30400.0
2016-02-12 10:25:00,6.73,6.75,6.7,6.75,144636.0,5.1924,5.2078,5.1692,5.2078,144636.0
2016-02-12 10:30:00,6.75,6.77,6.73,6.73,108844.0,5.2078,5.2232,5.1924,5.1924,108844.0
2016-02-12 10:35:00,6.73,6.74,6.7,6.72,90544.0,5.1924,5.2001,5.1692,5.1846,90544.0
2016-02-12 10:40:00,6.73,6.73,6.7,6.71,33776.0,5.1924,5.1924,5.1692,5.1769,33776.0
2016-02-12 10:45:00,6.71,6.71,6.69,6.71,74744.0,5.1769,5.1769,5.1615,5.1769,74744.0
2016-02-12 10:50:00,6.71,6.75,6.7,6.7,32708.0,5.1769,5.2078,5.1692,5.1692,32708.0
2016-02-12 10:55:00,6.71,6.72,6.68,6.68,63548.0,5.1769,5.1846,5.1538,5.1538,63548.0
2016-02-12 11:00:00,6.68,6.7,6.68,6.69,53684.0,5.1538,5.1692,5.1538,5.1615,53684.0
2016-02-12 11:05:00,6.69,6.73,6.68,6.72,49156.0,5.1615,5.1924,5.1538,5.1846,49156.0
2016-02-12 11:10:00,6.71,6.74,6.71,6.74,26380.0,5.1769,5.2001,5.1769,5.2001,26380.0
2016-02-12 11:15:00,6.74,6.76,6.74,6.76,51304.0,5.2001,5.2155,5.2001,5.2155,51304.0
2016-02-12 11:20:00,6.76,6.77,6.75,6.77,68128.0,5.2155,5.2232,5.2078,5.2232,68128.0
2016-02-12 11:25:00,6.76,6.78,6.76,6.77,70928.0,5.2155,5.2309,5.2155,5.2232,70928.0
2016-02-12 11:30:00,6.77,6.8,6.76,6.8,56528.0,5.2232,5.2464,5.2155,5.2464,56528.0
2016-02-12 11:35:00,6.8,6.82,6.79,6.79,145584.0,5.2464,5.2618,5.2386,5.2386,145584.0
2016-02-12 11:40:00,6.8,6.84,6.79,6.83,307192.0,5.2464,5.2772,5.2386,5.2695,307192.0
2016-02-12 11:45:00,6.83,6.84,6.83,6.83,57748.0,5.2695,5.2772,5.2695,5.2695,57748.0
2016-02-12 11:50:00,6.83,6.84,6.81,6.81,51300.0,5.2695,5.2772,5.2541,5.2541,51300.0
2016-02-12 11:55:00,6.81,6.81,6.79,6.79,47288.0,5.2541,5.2541,5.2386,5.2386,47288.0
2016-02-12 12:00:00,6.79,6.8,6.79,6.8,48944.0,5.2386,5.2464,5.2386,5.2464,48944.0
2016-02-12 12:05:00,6.8,6.81,6.79,6.79,51528.0,5.2464,5.2541,5.2386,5.2386,51528.0
2016-02-12 12:10:00,6.79,6.81,6.78,6.79,406192.0,5.2386,5.2541,5.2309,5.2386,406192.0
2016-02-12 12:15:00,6.79,6.8,6.78,6.8,169108.0,5.2386,5.2464,5.2309,5.2464,169108.0
2016-02-12 12:20:00,6.8,6.85,6.8,6.82,203104.0,5.2464,5.2849,5.2464,5.2618,203104.0
2016-02-12 12:25:00,6.82,6.84,6.82,6.83,24864.0,5.2618,5.2772,5.2618,5.2695,24864.0
2016-02-12 12:30:00,6.83,6.83,6.77,6.77,363936.0,5.2695,5.2695,5.2232,5.2232,363936.0
2016-02-12 12:35:00,6.78,6.78,6.76,6.76,109892.0,5.2309,5.2309,5.2155,5.2155,109892.0
2016-02-12 12:40:00,6.76,6.76,6.73,6.73,128056.0,5.2155,5.2155,5.1924,5.1924,128056.0
2016-02-12 12:45:00,6.73,6.73,6.72,6.72,102744.0,5.1924,5.1924,5.1846,5.1846,102744.0
2016-02-12 12:50:00,6.72,6.73,6.72,6.73,87492.0,5.1846,5.1924,5.1846,5.1924,87492.0
2016-02-12 12:55:00,6.73,6.73,6.71,6.71,97936.0,5.1924,5.1924,5.1769,5.1769,97936.0
2016-02-12 13:00:00,6.72,6.73,6.72,6.72,66396.0,5.1846,5.1924,5.1846,5.1846,66396.0
2016-02-12 13:05:00,6.72,6.72,6.7,6.71,70248.0,5.1846,5.1846,5.1692,5.1769,70248.0
2016-02-12 13:10:00,6.71,6.71,6.69,6.69,61852.0,5.1769,5.1769,5.1615,5.1615,61852.0
2016-02-12 13:15:00,6.69,6.7,6.68,6.68,126812.0,5.1615,5.1692,5.1538,5.1538,126812.0
2016-02-12 13:20:00,6.68,6.7,6.68,6.68,46420.0,5.1538,5.1692,5.1538,5.1538,46420.0
2016-02-12 13:25:00,6.68,6.7,6.68,6.7,55080.0,5.1538,5.1692,5.1538,5.1692,55080.0
2016-02-12 13:30:00,6.7,6.7,6.69,6.69,44156.0,5.1692,5.1692,5.1615,5.1615,44156.0
2016-02-12 13:35:00,6.69,6.69,6.68,6.68,105984.0,5.1615,5.1615,5.1538,5.1538,105984.0
2016-02-12 13:40:00,6.69,6.69,6.68,6.68,68408.0,5.1615,5.1615,5.1538,5.1538,68408.0
2016-02-12 13:45:00,6.68,6.71,6.68,6.71,95904.0,5.1538,5.1769,5.1538,5.1769,95904.0
2016-02-12 13:50:00,6.71,6.71,6.67,6.68,176400.0,5.1769,5.1769,5.1461,5.1538,176400.0
2016-02-12 13:55:00,6.68,6.69,6.66,6.67,130616.0,5.1538,5.1615,5.1383,5.1461,130616.0
2016-02-12 14:00:00,6.66,6.69,6.66,6.68,80132.0,5.1383,5.1615,5.1383,5.1538,80132.0
2016-02-12 14:05:00,6.68,6.68,6.67,6.68,85172.0,5.1538,5.1538,5.1461,5.1538,85172.0
2016-02-12 14:10:00,6.68,6.68,6.67,6.68,84608.0,5.1538,5.1538,5.1461,5.1538,84608.0
2016-02-12 14:15:00,6.68,6.69,6.67,6.67,60476.0,5.1538,5.1615,5.1461,5.1461,60476.0
2016-02-12 14:20:00,6.67,6.68,6.66,6.68,120772.0,5.1461,5.1538,5.1383,5.1538,120772.0
2016-02-12 14:25:00,6.68,6.71,6.68,6.71,50360.0,5.1538,5.1769,5.1538,5.1769,50360.0
2016-02-12 14:30:00,6.71,6.72,6.7,6.72,74680.0,5.1769,5.1846,5.1692,5.1846,74680.0
2016-02-12 14:35:00,6.72,6.73,6.71,6.71,61200.0,5.1846,5.1924,5.1769,5.1769,61200.0
2016-02-12 14:40:00,6.71,6.72,6.71,6.72,57892.0,5.1769,5.1846,5.1769,5.1846,57892.0
2016-02-12 14:45:00,6.72,6.73,6.72,6.72,66948.0,5.1846,5.1924,5.1846,5.1846,66948.0
2016-02-12 14:50:00,6.72,6.74,6.72,6.74,68140.0,5.1846,5.2001,5.1846,5.2001,68140.0
2016-02-12 14:55:00,6.74,6.75,6.74,6.75,122368.0,5.2001,5.2078,5.2001,5.2078,122368.0
2016-02-12 15:00:00,6.75,6.75,6.74,6.75,94216.0,5.2078,5.2078,5.2001,5.2078,94216.0
2016-02-12 15:05:00,6.75,6.76,6.74,6.75,83368.0,5.2078,5.2155,5.2001,5.2078,83368.0
2016-02-12 15:10:00,6.75,6.75,6.74,6.74,116684.0,5.2078,5.2078,5.2001,5.2001,116684.0
2016-02-12 15:15:00,6.74,6.75,6.74,6.75,127576.0,5.2001,5.2078,5.2001,5.2078,127576.0
2016-02-12 15:20:00,6.75,6.75,6.74,6.75,75144.0,5.2078,5.2078,5.2001,5.2078,75144.0
2016-02-12 15:25:00,6.75,6.76,6.75,6.76,115224.0,5.2078,5.2155,5.2078,5.2155,115224.0
2016-02-12 15:30:00,6.76,6.76,6.74,6.74,102788.0,5.2155,5.2155,5.2001,5.2001,102788.0
2016-02-12 15:35:00,6.74,6.75,6.73,6.73,120280.0,5.2001,5.2078,5.1924,5.1924,120280.0
2016-02-12 15:40:00,6.73,6.74,6.72,6.74,204768.0,5.1924,5.2001,5.1846,5.2001,204768.0
2016-02-12 15:45:00,6.74,6.75,6.74,6.75,177312.0,5.2001,5.2078,5.2001,5.2078,177312.0
2016-02-12 15:50:00,6.75,6.75,6.74,6.74,297908.0,5.2078,5.2078,5.2001,5.2001,297908.0
2016-02-12 15:55:00,6.74,6.75,6.74,6.75,666852.0,5.2001,5.2078,5.2001,5.2078,666852.0
2016-02-16 09:30:00,6.83,6.84,6.8,6.83,114644.0,5.2695,5.2772,5.2464,5.2695,114644.0
2016-02-16 09:35:00,6.82,6.86,6.79,6.79,84700.0,5.2618,5.2927,5.2386,5.2386,84700.0
2016-02-16 09:40:00,6.79,6.82,6.75,6.82,40600.0,5.2386,5.2618,5.2078,5.2618,40600.0
2016-02-16 09:45:00,6.81,6.81,6.77,6.78,28012.0,5.2541,5.2541,5.2232,5.2309,28012.0
2016-02-16 09:50:00,6.77,6.77,6.74,6.75,48920.0,5.2232,5.2232,5.2001,5.2078,48920.0
2016-02-16 09:55:00,6.75,6.76,6.72,6.75,109580.0,5.2078,5.2155,5.1846,5.2078,109580.0
2016-02-16 10:00:00,6.75,6.79,6.74,6.77,194432.0,5.2078,5.2386,5.2001,5.2232,194432.0
2016-02-16 10:05:00,6.77,6.78,6.76,6.78,23240.0,5.2232,5.2309,5.2155,5.2309,23240.0
2016-02-16 10:10:00,6.78,6.79,6.77,6.79,37164.0,5.2309,5.2386,5.2232,5.2386,37164.0
2016-02-16 10:15:00,6.79,6.81,6.78,6.79,22876.0,5.2386,5.2541,5.2309,5.2386,22876.0
2016-02-16 10:20:00,6.8,6.83,6.8,6.82,31988.0,5.2464,5.2695,5.2464,5.2618,31988.0
2016-02-16 10:25:00,6.82,6.82,6.81,6.82,22000.0,5.2618,5.2618,5.2541,5.2618,22000.0
2016-02-16 10:30:00,6.82,6.82,6.8,6.81,48952.0,5.2618,5.2618,5.2464,5.2541,48952.0
2016-02-16 10:35:00,6.81,6.82,6.8,6.82,46100.0,5.2541,5.2618,5.2464,5.2618,46100.0
2016-02-16 10:40:00,6.82,6.85,6.82,6.85,35656.0,5.2618,5.2849,5.2618,5.2849,35656.0
2016-02-16 10:45:00,6.85,6.85,6.84,6.84,18824.0,5.2849,5.2849,5.2772,5.2772,18824.0
2016-02-16 10:50:00,6.84,6.85,6.84,6.84,24456.0,5.2772,5.2849,5.2772,5.2772,24456.0
2016-02-16 10:55:00,6.84,6.84,6.83,6.83,35096.0,5.2772,5.2772,5.2695,5.2695,35096.0
2016-02-16 11:00:00,6.83,6.88,6.83,6.87,66468.0,5.2695,5.3081,5.2695,5.3004,66468.0
2016-02-16 11:05:00,6.87,6.88,6.84,6.87,21252.0,5.3004,5.3081,5.2772,5.3004,21252.0
2016-02-16 11:10:00,6.87,6.89,6.86,6.89,42068.0,5.3004,5.3158,5.2927,5.3158,42068.0
2016-02-16 11:15:00,6.88,6.92,6.88,6.91,19760.0,5.3081,5.3389,5.3081,5.3312,19760.0
2016-02-16 11:20:00,6.91,6.92,6.91,6.91,14960.0,5.3312,5.3389,5.3312,5.3312,14960.0
2016-02-16 11:25:00,6.91,6.91,6.9,6.91,21180.0,5.3312,5.3312,5.3235,5.3312,21180.0
2016-02-16 11:30:00,6.9,6.93,6.9,6.93,26712.0,5.3235,5.3467,5.3235,5.3467,26712.0
2016-02-16 11:35:00,6.93,6.95,6.93,6.95,51044.0,5.3467,5.3621,5.3467,5.3621,51044.0
2016-02-16 11:40:00,6.94,6.95,6.93,6.95,11908.0,5.3544,5.3621,5.3467,5.3621,11908.0
2016-02-16 11:45:00,6.95,6.96,6.94,6.96,22988.0,5.3621,5.3698,5.3544,5.3698,22988.0
2016-02-16 11:50:00,6.96,6.96,6.95,6.95,22624.0,5.3698,5.3698,5.3621,5.3621,22624.0
2016-02-16 11:55:00,6.96,6.98,6.96,6.98,25432.0,5.3698,5.3852,5.3698,5.3852,25432.0
2016-02-16 12:00:00,6.98,6.99,6.97,6.98,54612.0,5.3852,5.3929,5.3775,5.3852,54612.0
2016-02-16 12:05:00,6.98,6.98,6.97,6.97,19616.0,5.3852,5.3852,5.3775,5.3775,19616.0
2016-02-16 12:10:00,6.97,6.97,6.95,6.96,38752.0,5.3775,5.3775,5.3621,5.3698,38752.0
2016-02-16 12:15:00,6.95,6.99,6.95,6.97,10200.0,5.3621,5.3929,5.3621,5.3775,10200.0
2016-02-16 12:20:00,6.98,6.98,6.97,6.98,29248.0,5.3852,5.3852,5.3775,5.3852,29248.0
2016-02-16 12:25:00,6.98,6.99,6.97,6.99,42104.0,5.3852,5.3929,5.3775,5.3929,42104.0
2016-02-16 12:30:00,7.0,7.0,6.99,6.99,23388.0,5.4007,5.4007,5.3929,5.3929,23388.0
2016-02-16 12:35:00,6.99,6.99,6.97,6.97,23208.0,5.3929,5.3929,5.3775,5.3775,23208.0
2016-02-16 12:40:00,6.97,6.97,6.95,6.95,71228.0,5.3775,5.3775,5.3621,5.3621,71228.0
2016-02-16 12:45:00,6.95,6.96,6.95,6.96,32220.0,5.3621,5.3698,5.3621,5.3698,32220.0
2016-02-16 12:50:00,6.95,6.97,6.95,6.97,19176.0,5.3621,5.3775,5.3621,5.3775,19176.0
2016-02-16 12:55:00,6.97,6.98,6.97,6.98,51812.0,5.3775,5.3852,5.3775,5.3852,51812.0
2016-02-16 13:00:00,6.98,6.98,6.98,6.98,31864.0,5.3852,5.3852,5.3852,5.3852,31864.0
2016-02-16 13:05:00,6.98,6.99,6.97,6.99,19004.0,5.3852,5.3929,5.3775,5.3929,19004.0
2016-02-16 13:10:00,6.99,7.0,6.99,6.99,22912.0,5.3929,5.4007,5.3929,5.3929,22912.0
2016-02-16 13:15:00,6.99,7.0,6.99,6.99,27068.0,5.3929,5.4007,5.3929,5.3929,27068.0
2016-02-16 13:20:00,6.99,6.99,6.98,6.99,12528.0,5.3929,5.3929,5.3852,5.3929,12528.0
2016-02-16 13:25:00,6.99,6.99,6.96,6.97,50940.0,5.3929,5.3929,5.3698,5.3775,50940.0
2016-02-16 13:30:00,6.96,6.98,6.96,6.97,16520.0,5.3698,5.3852,5.3698,5.3775,16520.0
2016-02-16 13:35:00,6.97,6.98,6.97,6.98,21792.0,5.3775,5.3852,5.3775,5.3852,21792.0
2016-02-16 13:40:00,6.98,6.99,6.98,6.99,41440.0,5.3852,5.3929,5.3852,5.3929,41440.0
2016-02-16 13:45:00,6.99,6.99,6.98,6.99,33252.0,5.3929,5.3929,5.3852,5.3929,33252.0
2016-02-16 13:50:00,6.99,7.0,6.99,7.0,85608.0,5.3929,5.4007,5.3929,5.4007,85608.0
2016-02-16 13:55:00,6.99,6.99,6.98,6.98,33780.0,5.3929,5.3929,5.3852,5.3852,33780.0
2016-02-16 14:00:00,6.98,6.99,6.98,6.99,54468.0,5.3852,5.3929,5.3852,5.3929,54468.0
2016-02-16 14:05:00,7.0,7.0,6.99,6.99,48628.0,5.4007,5.4007,5.3929,5.3929,48628.0
2016-02-16 14:10:00,6.99,7.0,6.99,7.0,30788.0,5.3929,5.4007,5.3929,5.4007,30788.0
2016-02-16 14:15:00,7.0,7.0,6.99,7.0,55996.0,5.4007,5.4007,5.3929,5.4007,55996.0
2016-02-16 14:20:00,7.0,7.0,6.99,7.0,79640.0,5.4007,5.4007,5.3929,5.4007,79640.0
2016-02-16 14:25:00,6.99,7.0,6.99,7.0,34596.0,5.3929,5.4007,5.3929,5.4007,34596.0
2016-02-16 14:30:00,7.0,7.0,6.99,7.0,66260.0,5.4007,5.4007,5.3929,5.4007,66260.0
2016-02-16 14:35:00,7.0,7.01,6.99,7.01,66868.0,5.4007,5.4084,5.3929,5.4084,66868.0
2016-02-16 14:40:00,7.01,7.01,7.0,7.0,44832.0,5.4084,5.4084,5.4007,5.4007,44832.0
2016-02-16 14:45:00,7.0,7.0,6.99,6.99,16000.0,5.4007,5.4007,5.3929,5.3929,16000.0
2016-02-16 14:50:00,6.99,6.99,6.98,6.98,66900.0,5.3929,5.3929,5.3852,5.3852,66900.0
2016-02-16 14:55:00,6.98,7.0,6.98,7.0,82436.0,5.3852,5.4007,5.3852,5.4007,82436.0
2016-02-16 15:00:00,7.0,7.0,6.98,6.99,72408.0,5.4007,5.4007,5.3852,5.3929,72408.0
2016-02-16 15:05:00,6.99,6.99,6.98,6.99,104360.0,5.3929,5.3929,5.3852,5.3929,104360.0
2016-02-16 15:10:00,6.99,6.99,6.96,6.96,151020.0,5.3929,5.3929,5.3698,5.3698,151020.0
2016-02-16 15:15:00,6.96,6.98,6.96,6.98,47188.0,5.3698,5.3852,5.3698,5.3852,47188.0
2016-02-16 15:20:00,6.98,6.99,6.97,6.98,68816.0,5.3852,5.3929,5.3775,5.3852,68816.0
2016-02-16 15:25:00,6.98,7.0,6.98,7.0,51924.0,5.3852,5.4007,5.3852,5.4007,51924.0
2016-02-16 15:30:00,7.0,7.0,6.98,6.98,69944.0,5.4007,5.4007,5.3852,5.3852,69944.0
2016-02-16 15:35:00,6.99,7.0,6.99,6.99,66112.0,5.3929,5.4007,5.3929,5.3929,66112.0
2016-02-16 15:40:00,6.99,7.0,6.98,7.0,83388.0,5.3929,5.4007,5.3852,5.4007,83388.0
2016-02-16 15:45:00,7.0,7.0,6.99,6.99,170260.0,5.4007,5.4007,5.3929,5.3929,170260.0
2016-02-16 15:50:00,6.99,7.0,6.98,7.0,155584.0,5.3929,5.4007,5.3852,5.4007,155584.0
2016-02-16 15:55:00,6.99,7.0,6.99,7.0,718084.0,5.3929,5.4007,5.3929,5.4007,718084.0
2016-02-17 09:30:00,7.06,7.06,6.99,6.99,108056.0,5.447,5.447,5.3929,5.3929,108056.0
2016-02-17 09:35:00,7.0,7.11,7.0,7.09,36776.0,5.4007,5.4855,5.4007,5.4701,36776.0
2016-02-17 09:40:00,7.09,7.12,7.09,7.1,74692.0,5.4701,5.4932,5.4701,5.4778,74692.0
2016-02-17 09:45:00,7.1,7.1,7.07,7.08,70404.0,5.4778,5.4778,5.4547,5.4624,70404.0
2016-02-17 09:50:00,7.09,7.12,7.05,7.11,86620.0,5.4701,5.4932,5.4392,5.4855,86620.0
2016-02-17 09:55:00,7.11,7.13,7.09,7.09,67300.0,5.4855,5.501,5.4701,5.4701,67300.0
2016-02-17 10:00:00,7.09,7.12,7.09,7.11,60712.0,5.4701,5.4932,5.4701,5.4855,60712.0
2016-02-17 10:05:00,7.11,7.13,7.11,7.13,39664.0,5.4855,5.501,5.4855,5.501,39664.0
2016-02-17 10:10:00,7.13,7.18,7.12,7.18,106164.0,5.501,5.5395,5.4932,5.5395,106164.0
2016-02-17 10:15:00,7.17,7.18,7.16,7.16,37712.0,5.5318,5.5395,5.5241,5.5241,37712.0
2016-02-17 10:20:00,7.17,7.21,7.14,7.19,295640.0,5.5318,5.5627,5.5087,5.5473,295640.0
2016-02-17 10:25:00,7.2,7.21,7.19,7.21,71400.0,5.555,5.5627,5.5473,5.5627,71400.0
2016-02-17 10:30:00,7.21,7.21,7.18,7.18,70328.0,5.5627,5.5627,5.5395,5.5395,70328.0
2016-02-17 10:35:00,7.18,7.18,7.16,7.17,48452.0,5.5395,5.5395,5.5241,5.5318,48452.0
2016-02-17 10:40:00,7.17,7.2,7.17,7.19,43016.0,5.5318,5.555,5.5318,5.5473,43016.0
2016-02-17 10:45:00,7.2,7.2,7.18,7.18,161764.0,5.555,5.555,5.5395,5.5395,161764.0
2016-02-17 10:50:00,7.18,7.22,7.18,7.21,78648.0,5.5395,5.5704,5.5395,5.5627,78648.0
2016-02-17 10:55:00,7.21,7.23,7.21,7.21,61948.0,5.5627,5.5781,5.5627,5.5627,61948.0
2016-02-17 11:00:00,7.21,7.21,7.18,7.18,82568.0,5.5627,5.5627,5.5395,5.5395,82568.0
2016-02-17 11:05:00,7.18,7.18,7.16,7.16,292784.0,5.5395,5.5395,5.5241,5.5241,292784.0
2016-02-17 11:10:00,7.16,7.18,7.14,7.18,83492.0,5.5241,5.5395,5.5087,5.5395,83492.0
2016-02-17 11:15:00,7.18,7.18,7.17,7.17,60028.0,5.5395,5.5395,5.5318,5.5318,60028.0
2016-02-17 11:20:00,7.17,7.18,7.15,7.16,45876.0,5.5318,5.5395,5.5164,5.5241,45876.0
2016-02-17 11:25:00,7.16,7.16,7.15,7.15,32104.0,5.5241,5.5241,5.5164,5.5164,32104.0
2016-02-17 11:30:00,7.15,7.17,7.15,7.17,30092.0,5.5164,5.5318,5.5164,5.5318,30092.0
2016-02-17 11:35:00,7.16,7.16,7.15,7.15,78296.0,5.5241,5.5241,5.5164,5.5164,78296.0
2016-02-17 11:40:00,7.16,7.16,7.15,7.15,41308.0,5.5241,5.5241,5.5164,5.5164,41308.0
2016-02-17 11:45:00,7.15,7.17,7.14,7.16,90192.0,5.5164,5.5318,5.5087,5.5241,90192.0
2016-02-17 11:50:00,7.16,7.18,7.16,7.17,39512.0,5.5241,5.5395,5.5241,5.5318,39512.0
2016-02-17 11:55:00,7.17,7.18,7.17,7.18,35632.0,5.5318,5.5395,5.5318,5.5395,35632.0
2016-02-17 12:00:00,7.18,7.19,7.18,7.18,53132.0,5.5395,5.5473,5.5395,5.5395,53132.0
2016-02-17 12:05:00,7.18,7.2,7.17,7.18,96532.0,5.5395,5.555,5.5318,5.5395,96532.0
2016-02-17 12:10:00,7.18,7.19,7.18,7.18,23556.0,5.5395,5.5473,5.5395,5.5395,23556.0
2016-02-17 12:15:00,7.19,7.19,7.18,7.19,39200.0,5.5473,5.5473,5.5395,5.5473,39200.0
2016-02-17 12:20:00,7.18,7.18,7.17,7.18,43140.0,5.5395,5.5395,5.5318,5.5395,43140.0
2016-02-17 12:25:00,7.18,7.18,7.17,7.17,55008.0,5.5395,5.5395,5.5318,5.5318,55008.0
2016-02-17 12:30:00,7.17,7.19,7.17,7.19,26580.0,5.5318,5.5473,5.5318,5.5473,26580.0
2016-02-17 12:35:00,7.19,7.2,7.19,7.2,39656.0,5.5473,5.555,5.5473,5.555,39656.0
2016-02-17 12:40:00,7.2,7.2,7.18,7.18,65864.0,5.555,5.555,5.5395,5.5395,65864.0
2016-02-17 12:45:00,7.19,7.19,7.18,7.18,40172.0,5.5473,5.5473,5.5395,5.5395,40172.0
2016-02-17 12:50:00,7.18,7.19,7.18,7.19,26208.0,5.5395,5.5473,5.5395,5.5473,26208.0
2016-02-17 12:55:00,7.19,7.19,7.18,7.19,32088.0,5.5473,5.5473,5.5395,5.5473,32088.0
2016-02-17 13:00:00,7.19,7.2,7.19,7.19,54316.0,5.5473,5.555,5.5473,5.5473,54316.0
2016-02-17 13:05:00,7.2,7.23,7.2,7.23,79708.0,5.555,5.5781,5.555,5.5781,79708.0
2016-02-17 13:10:00,7.23,7.24,7.23,7.23,41816.0,5.5781,5.5858,5.5781,5.5781,41816.0
2016-02-17 13:15:00,7.23,7.25,7.23,7.25,68956.0,5.5781,5.5935,5.5781,5.5935,68956.0
2016-02-17 13:20:00,7.25,7.25,7.24,7.25,75448.0,5.5935,5.5935,5.5858,5.5935,75448.0
2016-02-17 13:25:00,7.25,7.25,7.23,7.23,89476.0,5.5935,5.5935,5.5781,5.5781,89476.0
2016-02-17 13:30:00,7.23,7.23,7.21,7.22,90732.0,5.5781,5.5781,5.5627,5.5704,90732.0
2016-02-17 13:35:00,7.22,7.22,7.2,7.2,25484.0,5.5704,5.5704,5.555,5.555,25484.0
2016-02-17 13:40:00,7.2,7.21,7.2,7.21,200900.0,5.555,5.5627,5.555,5.5627,200900.0
2016-02-17 13:45:00,7.21,7.22,7.21,7.22,25940.0,5.5627,5.5704,5.5627,5.5704,25940.0
2016-02-17 13:50:00,7.22,7.23,7.21,7.23,33160.0,5.5704,5.5781,5.5627,5.5781,33160.0
2016-02-17 13:55:00,7.23,7.23,7.22,7.22,42904.0,5.5781,5.5781,5.5704,5.5704,42904.0
2016-02-17 14:00:00,7.22,7.22,7.21,7.21,73764.0,5.5704,5.5704,5.5627,5.5627,73764.0
2016-02-17 14:05:00,7.22,7.22,7.21,7.22,51816.0,5.5704,5.5704,5.5627,5.5704,51816.0
2016-02-17 14:10:00,7.22,7.22,7.2,7.22,53208.0,5.5704,5.5704,5.555,5.5704,53208.0
2016-02-17 14:15:00,7.22,7.23,7.21,7.21,46480.0,5.5704,5.5781,5.5627,5.5627,46480.0
2016-02-17 14:20:00,7.22,7.22,7.2,7.2,34588.0,5.5704,5.5704,5.555,5.555,34588.0
2016-02-17 14:25:00,7.2,7.2,7.15,7.17,111900.0,5.555,5.555,5.5164,5.5318,111900.0
2016-02-17 14:30:00,7.17,7.18,7.17,7.18,29068.0,5.5318,5.5395,5.5318,5.5395,29068.0
2016-02-17 14:35:00,7.18,7.19,7.17,7.18,44000.0,5.5395,5.5473,5.5318,5.5395,44000.0
2016-02-17 14:40:00,7.18,7.19,7.18,7.19,24772.0,5.5395,5.5473,5.5395,5.5473,24772.0
2016-02-17 14:45:00,7.19,7.19,7.18,7.18,33992.0,5.5473,5.5473,5.5395,5.5395,33992.0
2016-02-17 14:50:00,7.17,7.18,7.17,7.18,33104.0,5.5318,5.5395,5.5318,5.5395,33104.0
2016-02-17 14:55:00,7.18,7.19,7.16,7.18,144644.0,5.5395,5.5473,5.5241,5.5395,144644.0
2016-02-17 15:00:00,7.18,7.19,7.18,7.18,21376.0,5.5395,5.5473,5.5395,5.5395,21376.0
2016-02-17 15:05:00,7.18,7.19,7.18,7.18,71180.0,5.5395,5.5473,5.5395,5.5395,71180.0
2016-02-17 15:10:00,7.18,7.18,7.17,7.17,60856.0,5.5395,5.5395,5.5318,5.5318,60856.0
2016-02-17 15:15:00,7.17,7.17,7.16,7.16,72516.0,5.5318,5.5318,5.5241,5.5241,72516.0
2016-02-17 15:20:00,7.17,7.17,7.16,7.16,56800.0,5.5318,5.5318,5.5241,5.5241,56800.0
2016-02-17 15:25:00,7.16,7.18,7.15,7.18,23540.0,5.5241,5.5395,5.5164,5.5395,23540.0
2016-02-17 15:30:00,7.18,7.18,7.17,7.17,40372.0,5.5395,5.5395,5.5318,5.5318,40372.0
2016-02-17 15:35:00,7.17,7.18,7.17,7.18,92312.0,5.5318,5.5395,5.5318,5.5395,92312.0
2016-02-17 15:40:00,7.18,7.19,7.18,7.19,90964.0,5.5395,5.5473,5.5395,5.5473,90964.0
2016-02-17 15:45:00,7.19,7.2,7.18,7.18,196184.0,5.5473,5.555,5.5395,5.5395,196184.0
2016-02-17 15:50:00,7.18,7.19,7.17,7.18,186376.0,5.5395,5.5473,5.5318,5.5395,186376.0
2016-02-17 15:55:00,7.18,7.18,7.18,7.18,343768.0,5.5395,5.5395,5.5395,5.5395,343768.0
2016-02-18 09:30:00,7.2,7.22,7.18,7.22,73320.0,5.555,5.5704,5.5395,5.5704,73320.0
2016-02-18 09:35:00,7.23,7.24,7.2,7.21,58844.0,5.5781,5.5858,5.555,5.5627,58844.0
2016-02-18 09:40:00,7.23,7.23,7.18,7.18,43580.0,5.5781,5.5781,5.5395,5.5395,43580.0
2016-02-18 09:45:00,7.18,7.19,7.17,7.18,41032.0,5.5395,5.5473,5.5318,5.5395,41032.0
2016-02-18 09:50:00,7.2,7.22,7.2,7.21,44912.0,5.555,5.5704,5.555,5.5627,44912.0
2016-02-18 09:55:00,7.22,7.22,7.2,7.21,92700.0,5.5704,5.5704,5.555,5.5627,92700.0
2016-02-18 10:00:00,7.21,7.22,7.2,7.22,48704.0,5.5627,5.5704,5.555,5.5704,48704.0
2016-02-18 10:05:00,7.21,7.21,7.19,7.2,48288.0,5.5627,5.5627,5.5473,5.555,48288.0
2016-02-18 10:10:00,7.2,7.2,7.18,7.2,44004.0,5.555,5.555,5.5395,5.555,44004.0
2016-02-18 10:15:00,7.2,7.21,7.18,7.2,102308.0,5.555,5.5627,5.5395,5.555,102308.0
2016-02-18 10:20:00,7.2,7.23,7.2,7.23,62772.0,5.555,5.5781,5.555,5.5781,62772.0
2016-02-18 10:25:00,7.23,7.24,7.22,7.24,86184.0,5.5781,5.5858,5.5704,5.5858,86184.0
2016-02-18 10:30:00,7.24,7.24,7.21,7.22,246376.0,5.5858,5.5858,5.5627,5.5704,246376.0
2016-02-18 10:35:00,7.22,7.23,7.21,7.22,107608.0,5.5704,5.5781,5.5627,5.5704,107608.0
2016-02-18 10:40:00,7.23,7.27,7.21,7.26,151320.0,5.5781,5.609,5.5627,5.6013,151320.0
2016-02-18 10:45:00,7.26,7.27,7.26,7.26,88772.0,5.6013,5.609,5.6013,5.6013,88772.0
2016-02-18 10:50:00,7.26,7.29,7.26,7.29,55976.0,5.6013,5.6244,5.6013,5.6244,55976.0
2016-02-18 10:55:00,7.29,7.32,7.29,7.31,120920.0,5.6244,5.6476,5.6244,5.6398,120920.0
2016-02-18 11:00:00,7.31,7.32,7.3,7.31,82868.0,5.6398,5.6476,5.6321,5.6398,82868.0
2016-02-18 11:05:00,7.31,7.32,7.24,7.25,204256.0,5.6398,5.6476,5.5858,5.5935,204256.0
2016-02-18 11:10:00,7.25,7.25,7.23,7.25,41084.0,5.5935,5.5935,5.5781,5.5935,41084.0
2016-02-18 11:15:00,7.25,7.27,7.25,7.26,32500.0,5.5935,5.609,5.5935,5.6013,32500.0
2016-02-18 11:20:00,7.26,7.26,7.23,7.24,39144.0,5.6013,5.6013,5.5781,5.5858,39144.0
2016-02-18 11:25:00,7.24,7.28,7.24,7.26,49236.0,5.5858,5.6167,5.5858,5.6013,49236.0
2016-02-18 11:30:00,7.26,7.29,7.25,7.28,42748.0,5.6013,5.6244,5.5935,5.6167,42748.0
2016-02-18 11:35:00,7.28,7.3,7.28,7.3,87104.0,5.6167,5.6321,5.6167,5.6321,87104.0
2016-02-18 11:40:00,7.3,7.31,7.29,7.3,70828.0,5.6321,5.6398,5.6244,5.6321,70828.0
2016-02-18 11:45:00,7.29,7.32,7.29,7.32,35340.0,5.6244,5.6476,5.6244,5.6476,35340.0
2016-02-18 11:50:00,7.31,7.33,7.31,7.32,54132.0,5.6398,5.6553,5.6398,5.6476,54132.0
2016-02-18 11:55:00,7.32,7.36,7.32,7.36,50208.0,5.6476,5.6784,5.6476,5.6784,50208.0
2016-02-18 12:00:00,7.35,7.36,7.33,7.33,62012.0,5.6707,5.6784,5.6553,5.6553,62012.0
2016-02-18 12:05:00,7.33,7.33,7.33,7.33,36800.0,5.6553,5.6553,5.6553,5.6553,36800.0
2016-02-18 12:10:00,7.33,7.33,7.32,7.32,44516.0,5.6553,5.6553,5.6476,5.6476,44516.0
2016-02-18 12:15:00,7.33,7.33,7.32,7.33,28404.0,5.6553,5.6553,5.6476,5.6553,28404.0
2016-02-18 12:20:00,7.33,7.34,7.32,7.33,59304.0,5.6553,5.663,5.6476,5.6553,59304.0
2016-02-18 12:25:00,7.33,7.33,7.32,7.32,65836.0,5.6553,5.6553,5.6476,5.6476,65836.0
2016-02-18 12:30:00,7.32,7.33,7.32,7.32,38012.0,5.6476,5.6553,5.6476,5.6476,38012.0
2016-02-18 12:35:00,7.32,7.33,7.31,7.31,100688.0,5.6476,5.6553,5.6398,5.6398,100688.0
2016-02-18 12:40:00,7.32,7.32,7.3,7.31,60032.0,5.6476,5.6476,5.6321,5.6398,60032.0
2016-02-18 12:45:00,7.31,7.32,7.3,7.32,50412.0,5.6398,5.6476,5.6321,5.6476,50412.0
2016-02-18 12:50:00,7.32,7.33,7.32,7.32,39112.0,5.6476,5.6553,5.6476,5.6476,39112.0
2016-02-18 12:55:00,7.32,7.33,7.32,7.32,56528.0,5.6476,5.6553,5.6476,5.6476,56528.0
2016-02-18 13:00:00,7.32,7.33,7.32,7.32,33756.0,5.6476,5.6553,5.6476,5.6476,33756.0
2016-02-18 13:05:00,7.32,7.33,7.32,7.33,53604.0,5.6476,5.6553,5.6476,5.6553,53604.0
2016-02-18 13:10:00,7.33,7.33,7.31,7.31,74520.0,5.6553,5.6553,5.6398,5.6398,74520.0
2016-02-18 13:15:00,7.31,7.32,7.31,7.32,43380.0,5.6398,5.6476,5.6398,5.6476,43380.0
2016-02-18 13:20:00,7.32,7.32,7.3,7.3,117280.0,5.6476,5.6476,5.6321,5.6321,117280.0
2016-02-18 13:25:00,7.3,7.31,7.29,7.3,171444.0,5.6321,5.6398,5.6244,5.6321,171444.0
2016-02-18 13:30:00,7.3,7.33,7.3,7.33,181760.0,5.6321,5.6553,5.6321,5.6553,181760.0
2016-02-18 13:35:00,7.33,7.34,7.32,7.33,111460.0,5.6553,5.663,5.6476,5.6553,111460.0
2016-02-18 13:40:00,7.33,7.34,7.33,7.33,51096.0,5.6553,5.663,5.6553,5.6553,51096.0
2016-02-18 13:45:00,7.33,7.33,7.32,7.32,42404.0,5.6553,5.6553,5.6476,5.6476,42404.0
2016-02-18 13:50:00,7.33,7.33,7.32,7.32,39588.0,5.6553,5.6553,5.6476,5.6476,39588.0
2016-02-18 13:55:00,7.33,7.33,7.32,7.33,44972.0,5.6553,5.6553,5.6476,5.6553,44972.0
2016-02-18 14:00:00,7.33,7.33,7.32,7.33,189492.0,5.6553,5.6553,5.6476,5.6553,189492.0
2016-02-18 14:05:00,7.33,7.34,7.33,7.33,177760.0,5.6553,5.663,5.6553,5.6553,177760.0
2016-02-18 14:10:00,7.33,7.33,7.32,7.33,127284.0,5.6553,5.6553,5.6476,5.6553,127284.0
2016-02-18 14:15:00,7.33,7.38,7.33,7.38,148012.0,5.6553,5.6938,5.6553,5.6938,148012.0
2016-02-18 14:20:00,7.38,7.41,7.38,7.41,108468.0,5.6938,5.717,5.6938,5.717,108468.0
2016-02-18 14:25:00,7.41,7.44,7.4,7.44,191132.0,5.717,5.7401,5.7093,5.7401,191132.0
2016-02-18 14:30:00,7.44,7.45,7.42,7.43,158620.0,5.7401,5.7478,5.7247,5.7324,158620.0
2016-02-18 14:35:00,7.43,7.45,7.43,7.43,232792.0,5.7324,5.7478,5.7324,5.7324,232792.0
2016-02-18 14:40:00,7.43,7.43,7.41,7.41,86460.0,5.7324,5.7324,5.717,5.717,86460.0
2016-02-18 14:45:00,7.41,7.42,7.39,7.41,109428.0,5.717,5.7247,5.7016,5.717,109428.0
2016-02-18 14:50:00,7.41,7.42,7.4,7.41,70004.0,5.717,5.7247,5.7093,5.717,70004.0
2016-02-18 14:55:00,7.41,7.43,7.41,7.43,79900.0,5.717,5.7324,5.717,5.7324,79900.0
2016-02-18 15:00:00,7.43,7.43,7.4,7.4,101248.0,5.7324,5.7324,5.7093,5.7093,101248.0
2016-02-18 15:05:00,7.4,7.41,7.39,7.39,103912.0,5.7093,5.717,5.7016,5.7016,103912.0
2016-02-18 15:10:00,7.38,7.39,7.37,7.37,164720.0,5.6938,5.7016,5.6861,5.6861,164720.0
2016-02-18 15:15:00,7.38,7.38,7.37,7.38,176996.0,5.6938,5.6938,5.6861,5.6938,176996.0
2016-02-18 15:20:00,7.38,7.4,7.37,7.4,175500.0,5.6938,5.7093,5.6861,5.7093,175500.0
2016-02-18 15:25:00,7.4,7.4,7.39,7.39,146560.0,5.7093,5.7093,5.7016,5.7016,146560.0
2016-02-18 15:30:00,7.4,7.4,7.36,7.37,298252.0,5.7093,5.7093,5.6784,5.6861,298252.0
2016-02-18 15:35:00,7.37,7.37,7.32,7.36,480572.0,5.6861,5.6861,5.6476,5.6784,480572.0
2016-02-18 15:40:00,7.36,7.36,7.33,7.33,316748.0,5.6784,5.6784,5.6553,5.6553,316748.0
2016-02-18 15:45:00,7.33,7.33,7.32,7.32,273056.0,5.6553,5.6553,5.6476,5.6476,273056.0
2016-02-18 15:50:00,7.32,7.32,7.29,7.29,496596.0,5.6476,5.6476,5.6244,5.6244,496596.0
2016-02-18 15:55:00,7.29,7.32,7.29,7.31,461716.0,5.6244,5.6476,5.6244,5.6398,461716.0
2016-02-19 09:30:00,7.31,7.31,7.21,7.24,343200.0,5.6398,5.6398,5.5627,5.5858,343200.0
2016-02-19 09:35:00,7.23,7.23,7.16,7.18,76284.0,5.5781,5.5781,5.5241,5.5395,76284.0
2016-02-19 09:40:00,7.17,7.18,7.13,7.15,100660.0,5.5318,5.5395,5.501,5.5164,100660.0
2016-02-19 09:45:00,7.16,7.21,7.16,7.18,64624.0,5.5241,5.5627,5.5241,5.5395,64624.0
2016-02-19 09:50:00,7.17,7.19,7.16,7.16,46116.0,5.5318,5.5473,5.5241,5.5241,46116.0
2016-02-19 09:55:00,7.15,7.19,7.15,7.17,46740.0,5.5164,5.5473,5.5164,5.5318,46740.0
2016-02-19 10:00:00,7.17,7.17,7.12,7.12,68444.0,5.5318,5.5318,5.4932,5.4932,68444.0
2016-02-19 10:05:00,7.12,7.15,7.12,7.15,26596.0,5.4932,5.5164,5.4932,5.5164,26596.0
2016-02-19 10:10:00,7.14,7.14,7.13,7.13,26220.0,5.5087,5.5087,5.501,5.501,26220.0
2016-02-19 10:15:00,7.13,7.15,7.12,7.15,60012.0,5.501,5.5164,5.4932,5.5164,60012.0
2016-02-19 10:20:00,7.16,7.18,7.15,7.18,24412.0,5.5241,5.5395,5.5164,5.5395,24412.0
2016-02-19 10:25:00,7.17,7.18,7.16,7.18,49308.0,5.5318,5.5395,5.5241,5.5395,49308.0
2016-02-19 10:30:00,7.18,7.18,7.16,7.17,143308.0,5.5395,5.5395,5.5241,5.5318,143308.0
2016-02-19 10:35:00,7.17,7.18,7.15,7.15,85816.0,5.5318,5.5395,5.5164,5.5164,85816.0
2016-02-19 10:40:00,7.15,7.15,7.11,7.11,72324.0,5.5164,5.5164,5.4855,5.4855,72324.0
2016-02-19 10:45:00,7.11,7.12,7.09,7.09,51140.0,5.4855,5.4932,5.4701,5.4701,51140.0
2016-02-19 10:50:00,7.09,7.1,7.08,7.09,165256.0,5.4701,5.4778,5.4624,5.4701,165256.0
2016-02-19 10:55:00,7.09,7.13,7.09,7.13,74292.0,5.4701,5.501,5.4701,5.501,74292.0
2016-02-19 11:00:00,7.13,7.13,7.09,7.09,42480.0,5.501,5.501,5.4701,5.4701,42480.0
2016-02-19 11:05:00,7.09,7.11,7.08,7.08,84204.0,5.4701,5.4855,5.4624,5.4624,84204.0
2016-02-19 11:10:00,7.08,7.09,7.07,7.08,60580.0,5.4624,5.4701,5.4547,5.4624,60580.0
2016-02-19 11:15:00,7.08,7.11,7.07,7.11,103512.0,5.4624,5.4855,5.4547,5.4855,103512.0
2016-02-19 11:20:00,7.11,7.11,7.08,7.08,226188.0,5.4855,5.4855,5.4624,5.4624,226188.0
2016-02-19 11:25:00,7.09,7.1,7.07,7.09,92188.0,5.4701,5.4778,5.4547,5.4701,92188.0
2016-02-19 11:30:00,7.09,7.13,7.09,7.13,417532.0,5.4701,5.501,5.4701,5.501,417532.0
2016-02-19 11:35:00,7.13,7.14,7.1,7.1,70772.0,5.501,5.5087,5.4778,5.4778,70772.0
2016-02-19 11:40:00,7.1,7.11,7.09,7.09,194808.0,5.4778,5.4855,5.4701,5.4701,194808.0
2016-02-19 11:45:00,7.09,7.09,7.06,7.06,62916.0,5.4701,5.4701,5.447,5.447,62916.0
2016-02-19 11:50:00,7.06,7.06,7.05,7.05,36676.0,5.447,5.447,5.4392,5.4392,36676.0
2016-02-19 11:55:00,7.05,7.06,7.0,7.02,791808.0,5.4392,5.447,5.4007,5.4161,791808.0
2016-02-19 12:00:00,7.02,7.08,7.02,7.07,90876.0,5.4161,5.4624,5.4161,5.4547,90876.0
2016-02-19 12:05:00,7.07,7.08,7.06,7.07,31640.0,5.4547,5.4624,5.447,5.4547,31640.0
2016-02-19 12:10:00,7.07,7.08,7.06,7.07,31600.0,5.4547,5.4624,5.447,5.4547,31600.0
2016-02-19 12:15:00,7.07,7.08,7.04,7.05,59104.0,5.4547,5.4624,5.4315,5.4392,59104.0
2016-02-19 12:20:00,7.05,7.05,7.03,7.03,76796.0,5.4392,5.4392,5.4238,5.4238,76796.0
2016-02-19 12:25:00,7.04,7.04,7.03,7.03,45620.0,5.4315,5.4315,5.4238,5.4238,45620.0
2016-02-19 12:30:00,7.03,7.05,7.02,7.04,44136.0,5.4238,5.4392,5.4161,5.4315,44136.0
2016-02-19 12:35:00,7.05,7.06,7.04,7.06,34004.0,5.4392,5.447,5.4315,5.447,34004.0
2016-02-19 12:40:00,7.06,7.07,7.06,7.06,47004.0,5.447,5.4547,5.447,5.447,47004.0
2016-02-19 12:45:00,7.06,7.06,7.05,7.05,21176.0,5.447,5.447,5.4392,5.4392,21176.0
2016-02-19 12:50:00,7.05,7.05,7.04,7.04,96060.0,5.4392,5.4392,5.4315,5.4315,96060.0
2016-02-19 12:55:00,7.04,7.04,7.03,7.04,34052.0,5.4315,5.4315,5.4238,5.4315,34052.0
2016-02-19 13:00:00,7.04,7.04,7.02,7.02,44276.0,5.4315,5.4315,5.4161,5.4161,44276.0
2016-02-19 13:05:00,7.02,7.03,7.01,7.01,29884.0,5.4161,5.4238,5.4084,5.4084,29884.0
2016-02-19 13:10:00,7.02,7.02,7.0,7.0,58480.0,5.4161,5.4161,5.4007,5.4007,58480.0
2016-02-19 13:15:00,7.0,7.01,6.99,6.99,58800.0,5.4007,5.4084,5.3929,5.3929,58800.0
2016-02-19 13:20:00,6.99,6.99,6.96,6.97,126092.0,5.3929,5.3929,5.3698,5.3775,126092.0
2016-02-19 13:25:00,6.97,6.99,6.97,6.98,29236.0,5.3775,5.3929,5.3775,5.3852,29236.0
2016-02-19 13:30:00,6.99,7.0,6.98,6.98,76012.0,5.3929,5.4007,5.3852,5.3852,76012.0
2016-02-19 13:35:00,6.98,6.99,6.97,6.97,39924.0,5.3852,5.3929,5.3775,5.3775,39924.0
2016-02-19 13:40:00,6.97,6.97,6.95,6.95,56876.0,5.3775,5.3775,5.3621,5.3621,56876.0
2016-02-19 13:45:00,6.95,6.96,6.95,6.96,35100.0,5.3621,5.3698,5.3621,5.3698,35100.0
2016-02-19 13:50:00,6.96,6.97,6.96,6.97,67956.0,5.3698,5.3775,5.3698,5.3775,67956.0
2016-02-19 13:55:00,6.97,6.99,6.97,6.99,76948.0,5.3775,5.3929,5.3775,5.3929,76948.0
2016-02-19 14:00:00,6.99,7.0,6.98,7.0,44892.0,5.3929,5.4007,5.3852,5.4007,44892.0
2016-02-19 14:05:00,7.0,7.01,7.0,7.0,58212.0,5.4007,5.4084,5.4007,5.4007,58212.0
2016-02-19 14:10:00,7.0,7.0,7.0,7.0,48756.0,5.4007,5.4007,5.4007,5.4007,48756.0
2016-02-19 14:15:00,7.0,7.02,7.0,7.02,43048.0,5.4007,5.4161,5.4007,5.4161,43048.0
2016-02-19 14:20:00,7.02,7.02,7.01,7.01,28096.0,5.4161,5.4161,5.4084,5.4084,28096.0
2016-02-19 14:25:00,7.01,7.02,7.01,7.01,50148.0,5.4084,5.4161,5.4084,5.4084,50148.0
2016-02-19 14:30:00,7.01,7.02,7.01,7.01,24772.0,5.4084,5.4161,5.4084,5.4084,24772.0
2016-02-19 14:35:00,7.01,7.01,7.0,7.01,40936.0,5.4084,5.4084,5.4007,5.4084,40936.0
2016-02-19 14:40:00,7.01,7.02,7.0,7.01,49448.0,5.4084,5.4161,5.4007,5.4084,49448.0
2016-02-19 14:45:00,7.01,7.02,7.01,7.02,56160.0,5.4084,5.4161,5.4084,5.4161,56160.0
2016-02-19 14:50:00,7.02,7.03,7.02,7.02,48884.0,5.4161,5.4238,5.4161,5.4161,48884.0
2016-02-19 14:55:00,7.02,7.02,7.01,7.01,52544.0,5.4161,5.4161,5.4084,5.4084,52544.0
2016-02-19 15:00:00,7.01,7.03,7.01,7.02,72204.0,5.4084,5.4238,5.4084,5.4161,72204.0
2016-02-19 15:05:00,7.02,7.04,7.02,7.04,54524.0,5.4161,5.4315,5.4161,5.4315,54524.0
2016-02-19 15:10:00,7.04,7.05,7.03,7.04,61784.0,5.4315,5.4392,5.4238,5.4315,61784.0
2016-02-19 15:15:00,7.04,7.05,7.04,7.04,87616.0,5.4315,5.4392,5.4315,5.4315,87616.0
2016-02-19 15:20:00,7.04,7.04,7.03,7.03,106948.0,5.4315,5.4315,5.4238,5.4238,106948.0
2016-02-19 15:25:00,7.03,7.04,7.03,7.04,108552.0,5.4238,5.4315,5.4238,5.4315,108552.0
2016-02-19 15:30:00,7.04,7.05,7.03,7.05,173644.0,5.4315,5.4392,5.4238,5.4392,173644.0
2016-02-19 15:35:00,7.05,7.06,7.04,7.05,201204.0,5.4392,5.447,5.4315,5.4392,201204.0
2016-02-19 15:40:00,7.05,7.05,7.04,7.05,193872.0,5.4392,5.4392,5.4315,5.4392,193872.0
2016-02-19 15:45:00,7.05,7.06,7.04,7.05,287556.0,5.4392,5.447,5.4315,5.4392,287556.0
2016-02-19 15:50:00,7.05,7.05,7.03,7.03,274324.0,5.4392,5.4392,5.4238,5.4238,274324.0
2016-02-19 15:55:00,7.03,7.05,7.03,7.05,459248.0,5.4238,5.4392,5.4238,5.4392,459248.0
2016-02-22 09:30:00,7.13,7.24,7.11,7.13,123632.0,5.501,5.5858,5.4855,5.501,123632.0
2016-02-22 09:35:00,7.13,7.16,7.12,7.15,37392.0,5.501,5.5241,5.4932,5.5164,37392.0
2016-02-22 09:40:00,7.16,7.16,7.13,7.15,22636.0,5.5241,5.5241,5.501,5.5164,22636.0
2016-02-22 09:45:00,7.16,7.22,7.13,7.19,372208.0,5.5241,5.5704,5.501,5.5473,372208.0
2016-02-22 09:50:00,7.19,7.23,7.18,7.19,124328.0,5.5473,5.5781,5.5395,5.5473,124328.0
2016-02-22 09:55:00,7.19,7.23,7.19,7.22,66172.0,5.5473,5.5781,5.5473,5.5704,66172.0
2016-02-22 10:00:00,7.21,7.24,7.2,7.23,95160.0,5.5627,5.5858,5.555,5.5781,95160.0
2016-02-22 10:05:00,7.23,7.24,7.22,7.23,79600.0,5.5781,5.5858,5.5704,5.5781,79600.0
2016-02-22 10:10:00,7.23,7.28,7.23,7.28,84200.0,5.5781,5.6167,5.5781,5.6167,84200.0
2016-02-22 10:15:00,7.28,7.28,7.25,7.25,126312.0,5.6167,5.6167,5.5935,5.5935,126312.0
2016-02-22 10:20:00,7.25,7.26,7.23,7.23,65164.0,5.5935,5.6013,5.5781,5.5781,65164.0
2016-02-22 10:25:00,7.23,7.25,7.23,7.23,38588.0,5.5781,5.5935,5.5781,5.5781,38588.0
2016-02-22 10:30:00,7.23,7.26,7.22,7.25,113680.0,5.5781,5.6013,5.5704,5.5935,113680.0
2016-02-22 10:35:00,7.25,7.31,7.24,7.27,338236.0,5.5935,5.6398,5.5858,5.609,338236.0
2016-02-22 10:40:00,7.26,7.27,7.24,7.24,61492.0,5.6013,5.609,5.5858,5.5858,61492.0
2016-02-22 10:45:00,7.25,7.27,7.25,7.25,63980.0,5.5935,5.609,5.5935,5.5935,63980.0
2016-02-22 10:50:00,7.25,7.25,7.23,7.25,30000.0,5.5935,5.5935,5.5781,5.5935,30000.0
2016-02-22 10:55:00,7.25,7.25,7.22,7.25,66060.0,5.5935,5.5935,5.5704,5.5935,66060.0
2016-02-22 11:00:00,7.25,7.26,7.24,7.25,87416.0,5.5935,5.6013,5.5858,5.5935,87416.0
2016-02-22 11:05:00,7.25,7.25,7.23,7.24,27024.0,5.5935,5.5935,5.5781,5.5858,27024.0
2016-02-22 11:10:00,7.24,7.25,7.22,7.23,31132.0,5.5858,5.5935,5.5704,5.5781,31132.0
2016-02-22 11:15:00,7.23,7.24,7.23,7.24,24664.0,5.5781,5.5858,5.5781,5.5858,24664.0
2016-02-22 11:20:00,7.24,7.24,7.23,7.24,47380.0,5.5858,5.5858,5.5781,5.5858,47380.0
2016-02-22 11:25:00,7.24,7.28,7.24,7.27,39036.0,5.5858,5.6167,5.5858,5.609,39036.0
2016-02-22 11:30:00,7.27,7.27,7.26,7.27,75888.0,5.609,5.609,5.6013,5.609,75888.0
2016-02-22 11:35:00,7.27,7.28,7.25,7.25,33348.0,5.609,5.6167,5.5935,5.5935,33348.0
2016-02-22 11:40:00,7.25,7.25,7.24,7.24,35740.0,5.5935,5.5935,5.5858,5.5858,35740.0
2016-02-22 11:45:00,7.24,7.26,7.24,7.26,48936.0,5.5858,5.6013,5.5858,5.6013,48936.0
2016-02-22 11:50:00,7.26,7.29,7.26,7.29,25176.0,5.6013,5.6244,5.6013,5.6244,25176.0
2016-02-22 11:55:00,7.29,7.29,7.27,7.27,49436.0,5.6244,5.6244,5.609,5.609,49436.0
2016-02-22 12:00:00,7.27,7.28,7.26,7.27,39724.0,5.609,5.6167,5.6013,5.609,39724.0
2016-02-22 12:05:00,7.26,7.27,7.26,7.26,46704.0,5.6013,5.609,5.6013,5.6013,46704.0
2016-02-22 12:10:00,7.26,7.28,7.26,7.28,29540.0,5.6013,5.6167,5.6013,5.6167,29540.0
2016-02-22 12:15:00,7.28,7.29,7.27,7.28,72528.0,5.6167,5.6244,5.609,5.6167,72528.0
2016-02-22 12:20:00,7.28,7.28,7.27,7.27,33736.0,5.6167,5.6167,5.609,5.609,33736.0
2016-02-22 12:25:00,7.27,7.28,7.27,7.28,41264.0,5.609,5.6167,5.609,5.6167,41264.0
2016-02-22 12:30:00,7.28,7.29,7.27,7.27,69024.0,5.6167,5.6244,5.609,5.609,69024.0
2016-02-22 12:35:00,7.27,7.29,7.27,7.28,107336.0,5.609,5.6244,5.609,5.6167,107336.0
2016-02-22 12:40:00,7.28,7.29,7.28,7.28,29100.0,5.6167,5.6244,5.6167,5.6167,29100.0
2016-02-22 12:45:00,7.28,7.29,7.28,7.28,41964.0,5.6167,5.6244,5.6167,5.6167,41964.0
2016-02-22 12:50:00,7.28,7.29,7.28,7.29,80000.0,5.6167,5.6244,5.6167,5.6244,80000.0
2016-02-22 12:55:00,7.29,7.29,7.28,7.28,84164.0,5.6244,5.6244,5.6167,5.6167,84164.0
2016-02-22 13:00:00,7.28,7.32,7.27,7.31,142084.0,5.6167,5.6476,5.609,5.6398,142084.0
2016-02-22 13:05:00,7.32,7.34,7.31,7.32,55952.0,5.6476,5.663,5.6398,5.6476,55952.0
2016-02-22 13:10:00,7.33,7.33,7.32,7.33,65224.0,5.6553,5.6553,5.6476,5.6553,65224.0
2016-02-22 13:15:00,7.33,7.33,7.31,7.33,30896.0,5.6553,5.6553,5.6398,5.6553,30896.0
2016-02-22 13:20:00,7.33,7.33,7.31,7.32,38556.0,5.6553,5.6553,5.6398,5.6476,38556.0
2016-02-22 13:25:00,7.33,7.33,7.32,7.33,22000.0,5.6553,5.6553,5.6476,5.6553,22000.0
2016-02-22 13:30:00,7.33,7.33,7.3,7.3,44684.0,5.6553,5.6553,5.6321,5.6321,44684.0
2016-02-22 13:35:00,7.3,7.33,7.3,7.33,29512.0,5.6321,5.6553,5.6321,5.6553,29512.0
2016-02-22 13:40:00,7.33,7.35,7.33,7.35,43976.0,5.6553,5.6707,5.6553,5.6707,43976.0
2016-02-22 13:45:00,7.35,7.37,7.34,7.37,22916.0,5.6707,5.6861,5.663,5.6861,22916.0
2016-02-22 13:50:00,7.37,7.39,7.37,7.39,50512.0,5.6861,5.7016,5.6861,5.7016,50512.0
2016-02-22 13:55:00,7.38,7.4,7.38,7.4,72232.0,5.6938,5.7093,5.6938,5.7093,72232.0
2016-02-22 14:00:00,7.4,7.41,7.39,7.39,58612.0,5.7093,5.717,5.7016,5.7016,58612.0
2016-02-22 14:05:00,7.39,7.39,7.37,7.37,100148.0,5.7016,5.7016,5.6861,5.6861,100148.0
2016-02-22 14:10:00,7.37,7.37,7.35,7.37,49960.0,5.6861,5.6861,5.6707,5.6861,49960.0
2016-02-22 14:15:00,7.38,7.38,7.36,7.37,72232.0,5.6938,5.6938,5.6784,5.6861,72232.0
2016-02-22 14:20:00,7.37,7.38,7.37,7.37,58472.0,5.6861,5.6938,5.6861,5.6861,58472.0
2016-02-22 14:25:00,7.37,7.37,7.35,7.35,68936.0,5.6861,5.6861,5.6707,5.6707,68936.0
2016-02-22 14:30:00,7.35,7.35,7.31,7.31,219352.0,5.6707,5.6707,5.6398,5.6398,219352.0
2016-02-22 14:35:00,7.31,7.32,7.31,7.32,50752.0,5.6398,5.6476,5.6398,5.6476,50752.0
2016-02-22 14:40:00,7.31,7.33,7.31,7.33,49936.0,5.6398,5.6553,5.6398,5.6553,49936.0
2016-02-22 14:45:00,7.33,7.33,7.32,7.33,48408.0,5.6553,5.6553,5.6476,5.6553,48408.0
2016-02-22 14:50:00,7.34,7.35,7.33,7.34,23784.0,5.663,5.6707,5.6553,5.663,23784.0
2016-02-22 14:55:00,7.34,7.35,7.33,7.33,85628.0,5.663,5.6707,5.6553,5.6553,85628.0
2016-02-22 15:00:00,7.33,7.34,7.32,7.32,37600.0,5.6553,5.663,5.6476,5.6476,37600.0
2016-02-22 15:05:00,7.32,7.32,7.31,7.32,39432.0,5.6476,5.6476,5.6398,5.6476,39432.0
2016-02-22 15:10:00,7.31,7.32,7.31,7.31,134712.0,5.6398,5.6476,5.6398,5.6398,134712.0
2016-02-22 15:15:00,7.31,7.32,7.31,7.31,69496.0,5.6398,5.6476,5.6398,5.6398,69496.0
2016-02-22 15:20:00,7.32,7.32,7.31,7.31,80940.0,5.6476,5.6476,5.6398,5.6398,80940.0
2016-02-22 15:25:00,7.31,7.31,7.29,7.29,75852.0,5.6398,5.6398,5.6244,5.6244,75852.0
2016-02-22 15:30:00,7.29,7.3,7.28,7.29,69788.0,5.6244,5.6321,5.6167,5.6244,69788.0
2016-02-22 15:35:00,7.28,7.29,7.27,7.28,58560.0,5.6167,5.6244,5.609,5.6167,58560.0
2016-02-22 15:40:00,7.28,7.3,7.28,7.29,80572.0,5.6167,5.6321,5.6167,5.6244,80572.0
2016-02-22 15:45:00,7.29,7.31,7.29,7.3,86928.0,5.6244,5.6398,5.6244,5.6321,86928.0
2016-02-22 15:50:00,7.3,7.3,7.29,7.29,155716.0,5.6321,5.6321,5.6244,5.6244,155716.0
2016-02-22 15:55:00,7.29,7.3,7.29,7.3,368180.0,5.6244,5.6321,5.6244,5.6321,368180.0
2016-02-23 09:30:00,7.4,7.43,7.34,7.37,183860.0,5.7093,5.7324,5.663,5.6861,183860.0
2016-02-23 09:35:00,7.36,7.43,7.36,7.36,37216.0,5.6784,5.7324,5.6784,5.6784,37216.0
2016-02-23 09:40:00,7.36,7.44,7.36,7.42,114480.0,5.6784,5.7401,5.6784,5.7247,114480.0
2016-02-23 09:45:00,7.41,7.44,7.39,7.43,55276.0,5.717,5.7401,5.7016,5.7324,55276.0
2016-02-23 09:50:00,7.43,7.44,7.42,7.42,59764.0,5.7324,5.7401,5.7247,5.7247,59764.0
2016-02-23 09:55:00,7.41,7.42,7.4,7.4,31976.0,5.717,5.7247,5.7093,5.7093,31976.0
2016-02-23 10:00:00,7.39,7.4,7.38,7.39,78220.0,5.7016,5.7093,5.6938,5.7016,78220.0
2016-02-23 10:05:00,7.39,7.39,7.37,7.39,53348.0,5.7016,5.7016,5.6861,5.7016,53348.0
2016-02-23 10:10:00,7.39,7.39,7.32,7.33,85880.0,5.7016,5.7016,5.6476,5.6553,85880.0
2016-02-23 10:15:00,7.33,7.35,7.32,7.33,37876.0,5.6553,5.6707,5.6476,5.6553,37876.0
2016-02-23 10:20:00,7.33,7.34,7.31,7.31,75184.0,5.6553,5.663,5.6398,5.6398,75184.0
2016-02-23 10:25:00,7.31,7.33,7.3,7.32,60272.0,5.6398,5.6553,5.6321,5.6476,60272.0
2016-02-23 10:30:00,7.32,7.34,7.32,7.34,29760.0,5.6476,5.663,5.6476,5.663,29760.0
2016-02-23 10:35:00,7.34,7.37,7.33,7.36,32712.0,5.663,5.6861,5.6553,5.6784,32712.0
2016-02-23 10:40:00,7.36,7.37,7.34,7.34,109720.0,5.6784,5.6861,5.663,5.663,109720.0
2016-02-23 10:45:00,7.33,7.34,7.32,7.33,23084.0,5.6553,5.663,5.6476,5.6553,23084.0
2016-02-23 10:50:00,7.32,7.32,7.3,7.31,15280.0,5.6476,5.6476,5.6321,5.6398,15280.0
2016-02-23 10:55:00,7.31,7.32,7.31,7.32,21200.0,5.6398,5.6476,5.6398,5.6476,21200.0
2016-02-23 11:00:00,7.31,7.32,7.3,7.3,56244.0,5.6398,5.6476,5.6321,5.6321,56244.0
2016-02-23 11:05:00,7.3,7.31,7.29,7.3,22856.0,5.6321,5.6398,5.6244,5.6321,22856.0
2016-02-23 11:10:00,7.3,7.31,7.3,7.31,189976.0,5.6321,5.6398,5.6321,5.6398,189976.0
2016-02-23 11:15:00,7.31,7.31,7.28,7.29,17180.0,5.6398,5.6398,5.6167,5.6244,17180.0
2016-02-23 11:20:00,7.28,7.29,7.27,7.27,29388.0,5.6167,5.6244,5.609,5.609,29388.0
2016-02-23 11:25:00,7.27,7.27,7.25,7.26,25824.0,5.609,5.609,5.5935,5.6013,25824.0
2016-02-23 11:30:00,7.25,7.26,7.25,7.26,40504.0,5.5935,5.6013,5.5935,5.6013,40504.0
2016-02-23 11:35:00,7.26,7.31,7.26,7.31,48484.0,5.6013,5.6398,5.6013,5.6398,48484.0
2016-02-23 11:40:00,7.31,7.32,7.31,7.32,46028.0,5.6398,5.6476,5.6398,5.6476,46028.0
2016-02-23 11:45:00,7.33,7.34,7.32,7.34,15400.0,5.6553,5.663,5.6476,5.663,15400.0
2016-02-23 11:50:00,7.34,7.35,7.34,7.35,12756.0,5.663,5.6707,5.663,5.6707,12756.0
2016-02-23 11:55:00,7.34,7.36,7.34,7.36,19980.0,5.663,5.6784,5.663,5.6784,19980.0
2016-02-23 12:00:00,7.36,7.36,7.35,7.35,40584.0,5.6784,5.6784,5.6707,5.6707,40584.0
2016-02-23 12:05:00,7.35,7.37,7.35,7.36,25612.0,5.6707,5.6861,5.6707,5.6784,25612.0
2016-02-23 12:10:00,7.36,7.38,7.36,7.38,38772.0,5.6784,5.6938,5.6784,5.6938,38772.0
2016-02-23 12:15:00,7.38,7.38,7.35,7.36,28336.0,5.6938,5.6938,5.6707,5.6784,28336.0
2016-02-23 12:20:00,7.36,7.38,7.36,7.37,34808.0,5.6784,5.6938,5.6784,5.6861,34808.0
2016-02-23 12:25:00,7.37,7.38,7.37,7.37,41212.0,5.6861,5.6938,5.6861,5.6861,41212.0
2016-02-23 12:30:00,7.37,7.37,7.36,7.37,15760.0,5.6861,5.6861,5.6784,5.6861,15760.0
2016-02-23 12:35:00,7.37,7.37,7.36,7.37,17140.0,5.6861,5.6861,5.6784,5.6861,17140.0
2016-02-23 12:40:00,7.37,7.37,7.36,7.37,28724.0,5.6861,5.6861,5.6784,5.6861,28724.0
2016-02-23 12:45:00,7.37,7.37,7.36,7.37,13800.0,5.6861,5.6861,5.6784,5.6861,13800.0
2016-02-23 12:50:00,7.36,7.37,7.35,7.36,48492.0,5.6784,5.6861,5.6707,5.6784,48492.0
2016-02-23 12:55:00,7.36,7.37,7.35,7.36,84640.0,5.6784,5.6861,5.6707,5.6784,84640.0
2016-02-23 13:00:00,7.36,7.36,7.35,7.36,33900.0,5.6784,5.6784,5.6707,5.6784,33900.0
2016-02-23 13:05:00,7.36,7.4,7.35,7.4,178140.0,5.6784,5.7093,5.6707,5.7093,178140.0
2016-02-23 13:10:00,7.4,7.43,7.39,7.41,138584.0,5.7093,5.7324,5.7016,5.717,138584.0
2016-02-23 13:15:00,7.42,7.44,7.41,7.44,40412.0,5.7247,5.7401,5.717,5.7401,40412.0
2016-02-23 13:20:00,7.43,7.45,7.43,7.44,34812.0,5.7324,5.7478,5.7324,5.7401,34812.0
2016-02-23 13:25:00,7.44,7.47,7.43,7.46,132732.0,5.7401,5.7633,5.7324,5.7556,132732.0
2016-02-23 13:30:00,7.46,7.46,7.42,7.42,42892.0,5.7556,5.7556,5.7247,5.7247,42892.0
2016-02-23 13:35:00,7.42,7.43,7.41,7.41,43660.0,5.7247,5.7324,5.717,5.717,43660.0
2016-02-23 13:40:00,7.42,7.42,7.38,7.38,52628.0,5.7247,5.7247,5.6938,5.6938,52628.0
2016-02-23 13:45:00,7.38,7.39,7.37,7.38,21760.0,5.6938,5.7016,5.6861,5.6938,21760.0
2016-02-23 13:50:00,7.37,7.38,7.37,7.37,24220.0,5.6861,5.6938,5.6861,5.6861,24220.0
2016-02-23 13:55:00,7.37,7.38,7.37,7.38,38532.0,5.6861,5.6938,5.6861,5.6938,38532.0
2016-02-23 14:00:00,7.38,7.38,7.37,7.38,36516.0,5.6938,5.6938,5.6861,5.6938,36516.0
2016-02-23 14:05:00,7.38,7.39,7.38,7.39,40348.0,5.6938,5.7016,5.6938,5.7016,40348.0
2016-02-23 14:10:00,7.39,7.39,7.38,7.39,36504.0,5.7016,5.7016,5.6938,5.7016,36504.0
2016-02-23 14:15:00,7.38,7.4,7.38,7.39,42008.0,5.6938,5.7093,5.6938,5.7016,42008.0
2016-02-23 14:20:00,7.39,7.41,7.38,7.41,44000.0,5.7016,5.717,5.6938,5.717,44000.0
2016-02-23 14:25:00,7.41,7.41,7.39,7.39,33040.0,5.717,5.717,5.7016,5.7016,33040.0
2016-02-23 14:30:00,7.39,7.39,7.38,7.39,33072.0,5.7016,5.7016,5.6938,5.7016,33072.0
2016-02-23 14:35:00,7.39,7.39,7.38,7.38,36184.0,5.7016,5.7016,5.6938,5.6938,36184.0
2016-02-23 14:40:00,7.38,7.39,7.38,7.39,31608.0,5.6938,5.7016,5.6938,5.7016,31608.0
2016-02-23 14:45:00,7.39,7.41,7.39,7.4,58412.0,5.7016,5.717,5.7016,5.7093,58412.0
2016-02-23 14:50:00,7.41,7.41,7.37,7.39,44896.0,5.717,5.717,5.6861,5.7016,44896.0
2016-02-23 14:55:00,7.38,7.4,7.37,7.39,134016.0,5.6938,5.7093,5.6861,5.7016,134016.0
2016-02-23 15:00:00,7.39,7.4,7.37,7.38,83068.0,5.7016,5.7093,5.6861,5.6938,83068.0
2016-02-23 15:05:00,7.39,7.4,7.38,7.4,138352.0,5.7016,5.7093,5.6938,5.7093,138352.0
2016-02-23 15:10:00,7.39,7.4,7.39,7.39,45176.0,5.7016,5.7093,5.7016,5.7016,45176.0
2016-02-23 15:15:00,7.39,7.4,7.38,7.39,72568.0,5.7016,5.7093,5.6938,5.7016,72568.0
2016-02-23 15:20:00,7.38,7.4,7.38,7.38,86404.0,5.6938,5.7093,5.6938,5.6938,86404.0
2016-02-23 15:25:00,7.38,7.38,7.36,7.36,36656.0,5.6938,5.6938,5.6784,5.6784,36656.0
2016-02-23 15:30:00,7.36,7.37,7.36,7.36,28168.0,5.6784,5.6861,5.6784,5.6784,28168.0
2016-02-23 15:35:00,7.36,7.38,7.36,7.38,56072.0,5.6784,5.6938,5.6784,5.6938,56072.0
2016-02-23 15:40:00,7.38,7.39,7.38,7.38,57820.0,5.6938,5.7016,5.6938,5.6938,57820.0
2016-02-23 15:45:00,7.38,7.39,7.37,7.38,88464.0,5.6938,5.7016,5.6861,5.6938,88464.0
2016-02-23 15:50:00,7.38,7.38,7.37,7.37,74516.0,5.6938,5.6938,5.6861,5.6861,74516.0
2016-02-23 15:55:00,7.38,7.38,7.36,7.36,294992.0,5.6938,5.6938,5.6784,5.6784,294992.0
2016-02-24 09:30:00,7.36,7.37,7.21,7.23,185172.0,5.6784,5.6861,5.5627,5.5781,185172.0
2016-02-24 09:35:00,7.2,7.28,7.2,7.24,174632.0,5.555,5.6167,5.555,5.5858,174632.0
2016-02-24 09:40:00,7.25,7.25,7.2,7.2,68352.0,5.5935,5.5935,5.555,5.555,68352.0
2016-02-24 09:45:00,7.2,7.21,7.17,7.17,101844.0,5.555,5.5627,5.5318,5.5318,101844.0
2016-02-24 09:50:00,7.17,7.18,7.12,7.12,94944.0,5.5318,5.5395,5.4932,5.4932,94944.0
2016-02-24 09:55:00,7.13,7.15,7.12,7.13,72612.0,5.501,5.5164,5.4932,5.501,72612.0
2016-02-24 10:00:00,7.12,7.12,7.07,7.08,309852.0,5.4932,5.4932,5.4547,5.4624,309852.0
2016-02-24 10:05:00,7.08,7.22,7.08,7.22,155436.0,5.4624,5.5704,5.4624,5.5704,155436.0
2016-02-24 10:10:00,7.21,7.23,7.2,7.21,39848.0,5.5627,5.5781,5.555,5.5627,39848.0
2016-02-24 10:15:00,7.21,7.25,7.21,7.25,35916.0,5.5627,5.5935,5.5627,5.5935,35916.0
2016-02-24 10:20:00,7.25,7.27,7.24,7.26,42824.0,5.5935,5.609,5.5858,5.6013,42824.0
2016-02-24 10:25:00,7.26,7.31,7.26,7.31,46872.0,5.6013,5.6398,5.6013,5.6398,46872.0
2016-02-24 10:30:00,7.32,7.32,7.28,7.31,38424.0,5.6476,5.6476,5.6167,5.6398,38424.0
2016-02-24 10:35:00,7.31,7.31,7.28,7.28,50356.0,5.6398,5.6398,5.6167,5.6167,50356.0
2016-02-24 10:40:00,7.28,7.28,7.26,7.26,48420.0,5.6167,5.6167,5.6013,5.6013,48420.0
2016-02-24 10:45:00,7.26,7.27,7.25,7.27,38296.0,5.6013,5.609,5.5935,5.609,38296.0
2016-02-24 10:50:00,7.27,7.27,7.24,7.24,63988.0,5.609,5.609,5.5858,5.5858,63988.0
2016-02-24 10:55:00,7.25,7.26,7.24,7.25,47252.0,5.5935,5.6013,5.5858,5.5935,47252.0
2016-02-24 11:00:00,7.25,7.26,7.23,7.24,64084.0,5.5935,5.6013,5.5781,5.5858,64084.0
2016-02-24 11:05:00,7.24,7.26,7.22,7.25,91952.0,5.5858,5.6013,5.5704,5.5935,91952.0
2016-02-24 11:10:00,7.25,7.29,7.24,7.29,77156.0,5.5935,5.6244,5.5858,5.6244,77156.0
2016-02-24 11:15:00,7.29,7.29,7.28,7.29,31368.0,5.6244,5.6244,5.6167,5.6244,31368.0
2016-02-24 11:20:00,7.29,7.29,7.27,7.29,64192.0,5.6244,5.6244,5.609,5.6244,64192.0
2016-02-24 11:25:00,7.29,7.29,7.28,7.28,18100.0,5.6244,5.6244,5.6167,5.6167,18100.0
2016-02-24 11:30:00,7.28,7.3,7.28,7.3,38332.0,5.6167,5.6321,5.6167,5.6321,38332.0
2016-02-24 11:35:00,7.3,7.33,7.3,7.33,32328.0,5.6321,5.6553,5.6321,5.6553,32328.0
2016-02-24 11:40:00,7.34,7.36,7.34,7.36,19100.0,5.663,5.6784,5.663,5.6784,19100.0
2016-02-24 11:45:00,7.36,7.37,7.36,7.36,18660.0,5.6784,5.6861,5.6784,5.6784,18660.0
2016-02-24 11:50:00,7.37,7.38,7.37,7.38,19000.0,5.6861,5.6938,5.6861,5.6938,19000.0
2016-02-24 11:55:00,7.38,7.39,7.38,7.38,16800.0,5.6938,5.7016,5.6938,5.6938,16800.0
2016-02-24 12:00:00,7.38,7.38,7.37,7.38,18272.0,5.6938,5.6938,5.6861,5.6938,18272.0
2016-02-24 12:05:00,7.39,7.42,7.39,7.41,58516.0,5.7016,5.7247,5.7016,5.717,58516.0
2016-02-24 12:10:00,7.41,7.42,7.4,7.41,17196.0,5.717,5.7247,5.7093,5.717,17196.0
2016-02-24 12:15:00,7.4,7.4,7.39,7.4,12120.0,5.7093,5.7093,5.7016,5.7093,12120.0
2016-02-24 12:20:00,7.4,7.4,7.39,7.39,27084.0,5.7093,5.7093,5.7016,5.7016,27084.0
2016-02-24 12:25:00,7.39,7.4,7.39,7.39,12800.0,5.7016,5.7093,5.7016,5.7016,12800.0
2016-02-24 12:30:00,7.4,7.4,7.39,7.39,10772.0,5.7093,5.7093,5.7016,5.7016,10772.0
2016-02-24 12:35:00,7.38,7.39,7.38,7.39,14528.0,5.6938,5.7016,5.6938,5.7016,14528.0
2016-02-24 12:40:00,7.38,7.39,7.38,7.38,15200.0,5.6938,5.7016,5.6938,5.6938,15200.0
2016-02-24 12:45:00,7.39,7.39,7.38,7.39,43956.0,5.7016,5.7016,5.6938,5.7016,43956.0
2016-02-24 12:50:00,7.38,7.4,7.38,7.39,32800.0,5.6938,5.7093,5.6938,5.7016,32800.0
2016-02-24 12:55:00,7.39,7.39,7.37,7.37,34456.0,5.7016,5.7016,5.6861,5.6861,34456.0
2016-02-24 13:00:00,7.38,7.4,7.37,7.4,44000.0,5.6938,5.7093,5.6861,5.7093,44000.0
2016-02-24 13:05:00,7.4,7.43,7.4,7.42,21788.0,5.7093,5.7324,5.7093,5.7247,21788.0
2016-02-24 13:10:00,7.42,7.42,7.41,7.42,12288.0,5.7247,5.7247,5.717,5.7247,12288.0
2016-02-24 13:15:00,7.42,7.42,7.41,7.41,10852.0,5.7247,5.7247,5.717,5.717,10852.0
2016-02-24 13:20:00,7.41,7.43,7.41,7.43,16160.0,5.717,5.7324,5.717,5.7324,16160.0
2016-02-24 13:25:00,7.42,7.43,7.42,7.43,8132.0,5.7247,5.7324,5.7247,5.7324,8132.0
2016-02-24 13:30:00,7.42,7.42,7.41,7.42,28000.0,5.7247,5.7247,5.717,5.7247,28000.0
2016-02-24 13:35:00,7.42,7.42,7.41,7.41,46012.0,5.7247,5.7247,5.717,5.717,46012.0
2016-02-24 13:40:00,7.41,7.42,7.41,7.42,35184.0,5.717,5.7247,5.717,5.7247,35184.0
2016-02-24 13:45:00,7.42,7.43,7.42,7.42,21616.0,5.7247,5.7324,5.7247,5.7247,21616.0
2016-02-24 13:50:00,7.42,7.43,7.42,7.42,16728.0,5.7247,5.7324,5.7247,5.7247,16728.0
2016-02-24 13:55:00,7.42,7.43,7.41,7.41,59160.0,5.7247,5.7324,5.717,5.717,59160.0
2016-02-24 14:00:00,7.41,7.41,7.39,7.39,34792.0,5.717,5.717,5.7016,5.7016,34792.0
2016-02-24 14:05:00,7.4,7.41,7.39,7.4,59872.0,5.7093,5.717,5.7016,5.7093,59872.0
2016-02-24 14:10:00,7.4,7.4,7.39,7.4,22000.0,5.7093,5.7093,5.7016,5.7093,22000.0
2016-02-24 14:15:00,7.4,7.4,7.4,7.4,23568.0,5.7093,5.7093,5.7093,5.7093,23568.0
2016-02-24 14:20:00,7.4,7.4,7.39,7.4,87804.0,5.7093,5.7093,5.7016,5.7093,87804.0
2016-02-24 14:25:00,7.4,7.4,7.39,7.39,36712.0,5.7093,5.7093,5.7016,5.7016,36712.0
2016-02-24 14:30:00,7.4,7.4,7.39,7.39,61764.0,5.7093,5.7093,5.7016,5.7016,61764.0
2016-02-24 14:35:00,7.39,7.39,7.38,7.39,13216.0,5.7016,5.7016,5.6938,5.7016,13216.0
2016-02-24 14:40:00,7.39,7.39,7.38,7.38,47480.0,5.7016,5.7016,5.6938,5.6938,47480.0
2016-02-24 14:45:00,7.39,7.39,7.38,7.39,25620.0,5.7016,5.7016,5.6938,5.7016,25620.0
2016-02-24 14:50:00,7.39,7.4,7.38,7.4,126076.0,5.7016,5.7093,5.6938,5.7093,126076.0
2016-02-24 14:55:00,7.4,7.4,7.39,7.4,414276.0,5.7093,5.7093,5.7016,5.7093,414276.0
2016-02-24 15:00:00,7.41,7.43,7.41,7.43,40372.0,5.717,5.7324,5.717,5.7324,40372.0
2016-02-24 15:05:00,7.43,7.47,7.43,7.47,138708.0,5.7324,5.7633,5.7324,5.7633,138708.0
2016-02-24 15:10:00,7.46,7.47,7.45,7.46,42860.0,5.7556,5.7633,5.7478,5.7556,42860.0
2016-02-24 15:15:00,7.46,7.46,7.45,7.45,101976.0,5.7556,5.7556,5.7478,5.7478,101976.0
2016-02-24 15:20:00,7.45,7.45,7.45,7.45,77524.0,5.7478,5.7478,5.7478,5.7478,77524.0
2016-02-24 15:25:00,7.45,7.45,7.45,7.45,111848.0,5.7478,5.7478,5.7478,5.7478,111848.0
2016-02-24 15:30:00,7.45,7.45,7.44,7.45,97332.0,5.7478,5.7478,5.7401,5.7478,97332.0
2016-02-24 15:35:00,7.45,7.47,7.45,7.47,74404.0,5.7478,5.7633,5.7478,5.7633,74404.0
2016-02-24 15:40:00,7.47,7.47,7.44,7.45,151736.0,5.7633,5.7633,5.7401,5.7478,151736.0
2016-02-24 15:45:00,7.45,7.45,7.43,7.44,283080.0,5.7478,5.7478,5.7324,5.7401,283080.0
2016-02-24 15:50:00,7.45,7.47,7.42,7.47,505128.0,5.7478,5.7633,5.7247,5.7633,505128.0
2016-02-24 15:55:00,7.47,7.48,7.46,7.47,317512.0,5.7633,5.771,5.7556,5.7633,317512.0
2016-02-25 09:30:00,7.4,7.48,7.4,7.43,124792.0,5.7093,5.771,5.7093,5.7324,124792.0
2016-02-25 09:35:00,7.44,7.5,7.4,7.48,89840.0,5.7401,5.7864,5.7093,5.771,89840.0
2016-02-25 09:40:00,7.48,7.5,7.46,7.46,26292.0,5.771,5.7864,5.7556,5.7556,26292.0
2016-02-25 09:45:00,7.45,7.45,7.41,7.41,48212.0,5.7478,5.7478,5.717,5.717,48212.0
2016-02-25 09:50:00,7.42,7.42,7.41,7.41,33112.0,5.7247,5.7247,5.717,5.717,33112.0
2016-02-25 09:55:00,7.41,7.44,7.41,7.44,68464.0,5.717,5.7401,5.717,5.7401,68464.0
2016-02-25 10:00:00,7.44,7.46,7.4,7.46,117352.0,5.7401,5.7556,5.7093,5.7556,117352.0
2016-02-25 10:05:00,7.46,7.46,7.44,7.44,48312.0,5.7556,5.7556,5.7401,5.7401,48312.0
2016-02-25 10:10:00,7.44,7.44,7.42,7.43,58428.0,5.7401,5.7401,5.7247,5.7324,58428.0
2016-02-25 10:15:00,7.43,7.44,7.43,7.43,54388.0,5.7324,5.7401,5.7324,5.7324,54388.0
2016-02-25 10:20:00,7.43,7.45,7.42,7.45,82100.0,5.7324,5.7478,5.7247,5.7478,82100.0
2016-02-25 10:25:00,7.46,7.48,7.46,7.48,27200.0,5.7556,5.771,5.7556,5.771,27200.0
2016-02-25 10:30:00,7.47,7.47,7.45,7.45,23476.0,5.7633,5.7633,5.7478,5.7478,23476.0
2016-02-25 10:35:00,7.46,7.46,7.44,7.45,43968.0,5.7556,5.7556,5.7401,5.7478,43968.0
2016-02-25 10:40:00,7.45,7.48,7.45,7.47,15088.0,5.7478,5.771,5.7478,5.7633,15088.0
2016-02-25 10:45:00,7.47,7.49,7.44,7.49,157848.0,5.7633,5.7787,5.7401,5.7787,157848.0
2016-02-25 10:50:00,7.5,7.52,7.49,7.51,67844.0,5.7864,5.8019,5.7787,5.7941,67844.0
2016-02-25 10:55:00,7.51,7.52,7.49,7.49,51880.0,5.7941,5.8019,5.7787,5.7787,51880.0
2016-02-25 11:00:00,7.49,7.51,7.49,7.51,23476.0,5.7787,5.7941,5.7787,5.7941,23476.0
2016-02-25 11:05:00,7.51,7.51,7.49,7.49,52800.0,5.7941,5.7941,5.7787,5.7787,52800.0
2016-02-25 11:10:00,7.49,7.49,7.47,7.47,63336.0,5.7787,5.7787,5.7633,5.7633,63336.0
2016-02-25 11:15:00,7.47,7.47,7.46,7.46,21800.0,5.7633,5.7633,5.7556,5.7556,21800.0
2016-02-25 11:20:00,7.46,7.47,7.46,7.47,137880.0,5.7556,5.7633,5.7556,5.7633,137880.0
2016-02-25 11:25:00,7.46,7.47,7.45,7.46,42796.0,5.7556,5.7633,5.7478,5.7556,42796.0
2016-02-25 11:30:00,7.47,7.47,7.45,7.46,60092.0,5.7633,5.7633,5.7478,5.7556,60092.0
2016-02-25 11:35:00,7.45,7.45,7.43,7.43,32852.0,5.7478,5.7478,5.7324,5.7324,32852.0
2016-02-25 11:40:00,7.43,7.43,7.42,7.42,34284.0,5.7324,5.7324,5.7247,5.7247,34284.0
2016-02-25 11:45:00,7.43,7.43,7.41,7.41,190000.0,5.7324,5.7324,5.717,5.717,190000.0
2016-02-25 11:50:00,7.41,7.41,7.41,7.41,30732.0,5.717,5.717,5.717,5.717,30732.0
2016-02-25 11:55:00,7.41,7.42,7.4,7.4,56836.0,5.717,5.7247,5.7093,5.7093,56836.0
2016-02-25 12:00:00,7.4,7.4,7.39,7.39,25016.0,5.7093,5.7093,5.7016,5.7016,25016.0
2016-02-25 12:05:00,7.39,7.39,7.38,7.38,38840.0,5.7016,5.7016,5.6938,5.6938,38840.0
2016-02-25 12:10:00,7.38,7.38,7.35,7.36,86668.0,5.6938,5.6938,5.6707,5.6784,86668.0
2016-02-25 12:15:00,7.36,7.36,7.33,7.34,96668.0,5.6784,5.6784,5.6553,5.663,96668.0
2016-02-25 12:20:00,7.34,7.35,7.33,7.35,55288.0,5.663,5.6707,5.6553,5.6707,55288.0
2016-02-25 12:25:00,7.35,7.37,7.35,7.35,33012.0,5.6707,5.6861,5.6707,5.6707,33012.0
2016-02-25 12:30:00,7.35,7.36,7.34,7.35,115760.0,5.6707,5.6784,5.663,5.6707,115760.0
2016-02-25 12:35:00,7.35,7.37,7.35,7.36,29488.0,5.6707,5.6861,5.6707,5.6784,29488.0
2016-02-25 12:40:00,7.36,7.36,7.34,7.35,34552.0,5.6784,5.6784,5.663,5.6707,34552.0
2016-02-25 12:45:00,7.35,7.36,7.35,7.36,18548.0,5.6707,5.6784,5.6707,5.6784,18548.0
2016-02-25 12:50:00,7.36,7.37,7.36,7.36,23472.0,5.6784,5.6861,5.6784,5.6784,23472.0
2016-02-25 12:55:00,7.36,7.37,7.36,7.37,22160.0,5.6784,5.6861,5.6784,5.6861,22160.0
2016-02-25 13:00:00,7.37,7.37,7.36,7.37,19200.0,5.6861,5.6861,5.6784,5.6861,19200.0
2016-02-25 13:05:00,7.37,7.37,7.36,7.36,26784.0,5.6861,5.6861,5.6784,5.6784,26784.0
2016-02-25 13:10:00,7.36,7.4,7.36,7.4,43364.0,5.6784,5.7093,5.6784,5.7093,43364.0
2016-02-25 13:15:00,7.4,7.41,7.39,7.41,40888.0,5.7093,5.717,5.7016,5.717,40888.0
2016-02-25 13:20:00,7.41,7.43,7.41,7.42,15320.0,5.717,5.7324,5.717,5.7247,15320.0
2016-02-25 13:25:00,7.43,7.45,7.42,7.44,52156.0,5.7324,5.7478,5.7247,5.7401,52156.0
2016-02-25 13:30:00,7.44,7.45,7.44,7.44,21852.0,5.7401,5.7478,5.7401,5.7401,21852.0
2016-02-25 13:35:00,7.44,7.49,7.43,7.49,74000.0,5.7401,5.7787,5.7324,5.7787,74000.0
2016-02-25 13:40:00,7.48,7.49,7.48,7.48,29048.0,5.771,5.7787,5.771,5.771,29048.0
2016-02-25 13:45:00,7.49,7.51,7.48,7.5,30360.0,5.7787,5.7941,5.771,5.7864,30360.0
2016-02-25 13:50:00,7.5,7.51,7.49,7.5,24448.0,5.7864,5.7941,5.7787,5.7864,24448.0
2016-02-25 13:55:00,7.5,7.5,7.49,7.5,60532.0,5.7864,5.7864,5.7787,5.7864,60532.0
2016-02-25 14:00:00,7.5,7.5,7.48,7.48,10840.0,5.7864,5.7864,5.771,5.771,10840.0
2016-02-25 14:05:00,7.48,7.48,7.46,7.46,36640.0,5.771,5.771,5.7556,5.7556,36640.0
2016-02-25 14:10:00,7.46,7.47,7.45,7.47,76940.0,5.7556,5.7633,5.7478,5.7633,76940.0
2016-02-25 14:15:00,7.47,7.49,7.47,7.48,21200.0,5.7633,5.7787,5.7633,5.771,21200.0
2016-02-25 14:20:00,7.48,7.5,7.48,7.49,29796.0,5.771,5.7864,5.771,5.7787,29796.0
2016-02-25 14:25:00,7.49,7.49,7.48,7.49,22052.0,5.7787,5.7787,5.771,5.7787,22052.0
2016-02-25 14:30:00,7.49,7.5,7.48,7.48,37200.0,5.7787,5.7864,5.771,5.771,37200.0
2016-02-25 14:35:00,7.48,7.48,7.46,7.46,80628.0,5.771,5.771,5.7556,5.7556,80628.0
2016-02-25 14:40:00,7.46,7.46,7.44,7.46,40984.0,5.7556,5.7556,5.7401,5.7556,40984.0
2016-02-25 14:45:00,7.46,7.47,7.46,7.47,30400.0,5.7556,5.7633,5.7556,5.7633,30400.0
2016-02-25 14:50:00,7.47,7.47,7.46,7.46,10460.0,5.7633,5.7633,5.7556,5.7556,10460.0
2016-02-25 14:55:00,7.46,7.46,7.44,7.45,19600.0,5.7556,5.7556,5.7401,5.7478,19600.0
2016-02-25 15:00:00,7.45,7.46,7.44,7.46,42744.0,5.7478,5.7556,5.7401,5.7556,42744.0
2016-02-25 15:05:00,7.46,7.47,7.46,7.47,24544.0,5.7556,5.7633,5.7556,5.7633,24544.0
2016-02-25 15:10:00,7.47,7.48,7.47,7.48,27876.0,5.7633,5.771,5.7633,5.771,27876.0
2016-02-25 15:15:00,7.48,7.48,7.46,7.46,25200.0,5.771,5.771,5.7556,5.7556,25200.0
2016-02-25 15:20:00,7.46,7.47,7.46,7.47,54352.0,5.7556,5.7633,5.7556,5.7633,54352.0
2016-02-25 15:25:00,7.47,7.47,7.46,7.46,32656.0,5.7633,5.7633,5.7556,5.7556,32656.0
2016-02-25 15:30:00,7.46,7.47,7.45,7.45,100444.0,5.7556,5.7633,5.7478,5.7478,100444.0
2016-02-25 15:35:00,7.45,7.45,7.43,7.44,160980.0,5.7478,5.7478,5.7324,5.7401,160980.0
2016-02-25 15:40:00,7.43,7.45,7.43,7.45,200216.0,5.7324,5.7478,5.7324,5.7478,200216.0
2016-02-25 15:45:00,7.45,7.45,7.43,7.44,123044.0,5.7478,5.7478,5.7324,5.7401,123044.0
2016-02-25 15:50:00,7.44,7.48,7.44,7.48,287956.0,5.7401,5.771,5.7401,5.771,287956.0
2016-02-25 15:55:00,7.48,7.51,7.47,7.5,1005284.0,5.771,5.7941,5.7633,5.7864,1005284.0
2016-02-26 09:30:00,7.53,7.56,7.48,7.48,100100.0,5.8096,5.8327,5.771,5.771,100100.0
2016-02-26 09:35:00,7.5,7.55,7.5,7.55,117844.0,5.7864,5.825,5.7864,5.825,117844.0
2016-02-26 09:40:00,7.55,7.57,7.55,7.57,88564.0,5.825,5.8404,5.825,5.8404,88564.0
2016-02-26 09:45:00,7.56,7.57,7.53,7.54,58216.0,5.8327,5.8404,5.8096,5.8173,58216.0
2016-02-26 09:50:00,7.54,7.55,7.53,7.55,39600.0,5.8173,5.825,5.8096,5.825,39600.0
2016-02-26 09:55:00,7.54,7.55,7.52,7.52,69696.0,5.8173,5.825,5.8019,5.8019,69696.0
2016-02-26 10:00:00,7.52,7.52,7.51,7.51,43200.0,5.8019,5.8019,5.7941,5.7941,43200.0
2016-02-26 10:05:00,7.51,7.52,7.5,7.51,707864.0,5.7941,5.8019,5.7864,5.7941,707864.0
2016-02-26 10:10:00,7.51,7.58,7.51,7.57,91584.0,5.7941,5.8481,5.7941,5.8404,91584.0
2016-02-26 10:15:00,7.58,7.58,7.54,7.55,76232.0,5.8481,5.8481,5.8173,5.825,76232.0
2016-02-26 10:20:00,7.55,7.55,7.54,7.55,26600.0,5.825,5.825,5.8173,5.825,26600.0
2016-02-26 10:25:00,7.54,7.55,7.51,7.52,41600.0,5.8173,5.825,5.7941,5.8019,41600.0
2016-02-26 10:30:00,7.52,7.55,7.52,7.53,97560.0,5.8019,5.825,5.8019,5.8096,97560.0
2016-02-26 10:35:00,7.53,7.55,7.52,7.54,42912.0,5.8096,5.825,5.8019,5.8173,42912.0
2016-02-26 10:40:00,7.54,7.54,7.53,7.53,23204.0,5.8173,5.8173,5.8096,5.8096,23204.0
2016-02-26 10:45:00,7.53,7.55,7.52,7.55,14048.0,5.8096,5.825,5.8019,5.825,14048.0
2016-02-26 10:50:00,7.55,7.56,7.54,7.56,33936.0,5.825,5.8327,5.8173,5.8327,33936.0
2016-02-26 10:55:00,7.55,7.57,7.54,7.57,57796.0,5.825,5.8404,5.8173,5.8404,57796.0
2016-02-26 11:00:00,7.57,7.57,7.55,7.55,32748.0,5.8404,5.8404,5.825,5.825,32748.0
2016-02-26 11:05:00,7.55,7.55,7.53,7.54,74592.0,5.825,5.825,5.8096,5.8173,74592.0
2016-02-26 11:10:00,7.54,7.56,7.53,7.54,124460.0,5.8173,5.8327,5.8096,5.8173,124460.0
2016-02-26 11:15:00,7.54,7.56,7.54,7.55,21240.0,5.8173,5.8327,5.8173,5.825,21240.0
2016-02-26 11:20:00,7.56,7.56,7.54,7.55,73412.0,5.8327,5.8327,5.8173,5.825,73412.0
2016-02-26 11:25:00,7.55,7.56,7.55,7.55,16800.0,5.825,5.8327,5.825,5.825,16800.0
2016-02-26 11:30:00,7.54,7.55,7.54,7.55,39128.0,5.8173,5.825,5.8173,5.825,39128.0
2016-02-26 11:35:00,7.55,7.57,7.55,7.55,49060.0,5.825,5.8404,5.825,5.825,49060.0
2016-02-26 11:40:00,7.55,7.59,7.55,7.57,149032.0,5.825,5.8559,5.825,5.8404,149032.0
2016-02-26 11:45:00,7.57,7.58,7.56,7.57,106580.0,5.8404,5.8481,5.8327,5.8404,106580.0
2016-02-26 11:50:00,7.56,7.6,7.56,7.6,72896.0,5.8327,5.8636,5.8327,5.8636,72896.0
2016-02-26 11:55:00,7.6,7.62,7.59,7.6,37756.0,5.8636,5.879,5.8559,5.8636,37756.0
2016-02-26 12:00:00,7.6,7.6,7.57,7.57,45520.0,5.8636,5.8636,5.8404,5.8404,45520.0
2016-02-26 12:05:00,7.57,7.57,7.54,7.54,47128.0,5.8404,5.8404,5.8173,5.8173,47128.0
2016-02-26 12:10:00,7.54,7.55,7.53,7.55,49200.0,5.8173,5.825,5.8096,5.825,49200.0
2016-02-26 12:15:00,7.55,7.56,7.55,7.55,33852.0,5.825,5.8327,5.825,5.825,33852.0
2016-02-26 12:20:00,7.55,7.57,7.55,7.56,19764.0,5.825,5.8404,5.825,5.8327,19764.0
2016-02-26 12:25:00,7.56,7.57,7.56,7.56,64084.0,5.8327,5.8404,5.8327,5.8327,64084.0
2016-02-26 12:30:00,7.56,7.57,7.56,7.56,27972.0,5.8327,5.8404,5.8327,5.8327,27972.0
2016-02-26 12:35:00,7.55,7.56,7.54,7.55,46792.0,5.825,5.8327,5.8173,5.825,46792.0
2016-02-26 12:40:00,7.55,7.56,7.54,7.55,84808.0,5.825,5.8327,5.8173,5.825,84808.0
2016-02-26 12:45:00,7.55,7.56,7.55,7.55,49256.0,5.825,5.8327,5.825,5.825,49256.0
2016-02-26 12:50:00,7.55,7.57,7.55,7.57,13964.0,5.825,5.8404,5.825,5.8404,13964.0
2016-02-26 12:55:00,7.57,7.57,7.55,7.56,60968.0,5.8404,5.8404,5.825,5.8327,60968.0
2016-02-26 13:00:00,7.55,7.56,7.55,7.55,16800.0,5.825,5.8327,5.825,5.825,16800.0
2016-02-26 13:05:00,7.55,7.56,7.55,7.56,21940.0,5.825,5.8327,5.825,5.8327,21940.0
2016-02-26 13:10:00,7.56,7.56,7.55,7.56,16376.0,5.8327,5.8327,5.825,5.8327,16376.0
2016-02-26 13:15:00,7.55,7.56,7.55,7.56,28400.0,5.825,5.8327,5.825,5.8327,28400.0
2016-02-26 13:20:00,7.55,7.56,7.55,7.55,34620.0,5.825,5.8327,5.825,5.825,34620.0
2016-02-26 13:25:00,7.56,7.57,7.55,7.56,27104.0,5.8327,5.8404,5.825,5.8327,27104.0
2016-02-26 13:30:00,7.56,7.56,7.55,7.55,24148.0,5.8327,5.8327,5.825,5.825,24148.0
2016-02-26 13:35:00,7.55,7.57,7.55,7.56,12800.0,5.825,5.8404,5.825,5.8327,12800.0
2016-02-26 13:40:00,7.57,7.58,7.57,7.58,26724.0,5.8404,5.8481,5.8404,5.8481,26724.0
2016-02-26 13:45:00,7.57,7.58,7.57,7.58,20092.0,5.8404,5.8481,5.8404,5.8481,20092.0
2016-02-26 13:50:00,7.58,7.59,7.57,7.59,103896.0,5.8481,5.8559,5.8404,5.8559,103896.0
2016-02-26 13:55:00,7.59,7.6,7.59,7.59,45008.0,5.8559,5.8636,5.8559,5.8559,45008.0
2016-02-26 14:00:00,7.6,7.6,7.59,7.59,82400.0,5.8636,5.8636,5.8559,5.8559,82400.0
2016-02-26 14:05:00,7.59,7.61,7.59,7.61,47656.0,5.8559,5.8713,5.8559,5.8713,47656.0
2016-02-26 14:10:00,7.61,7.61,7.59,7.59,28780.0,5.8713,5.8713,5.8559,5.8559,28780.0
2016-02-26 14:15:00,7.59,7.59,7.57,7.57,51892.0,5.8559,5.8559,5.8404,5.8404,51892.0
2016-02-26 14:20:00,7.57,7.59,7.57,7.59,113372.0,5.8404,5.8559,5.8404,5.8559,113372.0
2016-02-26 14:25:00,7.59,7.6,7.59,7.59,46380.0,5.8559,5.8636,5.8559,5.8559,46380.0
2016-02-26 14:30:00,7.59,7.61,7.59,7.6,48052.0,5.8559,5.8713,5.8559,5.8636,48052.0
2016-02-26 14:35:00,7.6,7.6,7.59,7.59,82584.0,5.8636,5.8636,5.8559,5.8559,82584.0
2016-02-26 14:40:00,7.59,7.59,7.56,7.57,89424.0,5.8559,5.8559,5.8327,5.8404,89424.0
2016-02-26 14:45:00,7.57,7.58,7.57,7.58,41120.0,5.8404,5.8481,5.8404,5.8481,41120.0
2016-02-26 14:50:00,7.58,7.58,7.57,7.57,32064.0,5.8481,5.8481,5.8404,5.8404,32064.0
2016-02-26 14:55:00,7.58,7.59,7.57,7.57,37444.0,5.8481,5.8559,5.8404,5.8404,37444.0
2016-02-26 15:00:00,7.57,7.6,7.57,7.6,32340.0,5.8404,5.8636,5.8404,5.8636,32340.0
2016-02-26 15:05:00,7.6,7.62,7.59,7.6,73528.0,5.8636,5.879,5.8559,5.8636,73528.0
2016-02-26 15:10:00,7.6,7.62,7.6,7.62,53232.0,5.8636,5.879,5.8636,5.879,53232.0
2016-02-26 15:15:00,7.62,7.64,7.61,7.64,234820.0,5.879,5.8944,5.8713,5.8944,234820.0
2016-02-26 15:20:00,7.64,7.65,7.64,7.64,56028.0,5.8944,5.9022,5.8944,5.8944,56028.0
2016-02-26 15:25:00,7.64,7.64,7.63,7.63,74016.0,5.8944,5.8944,5.8867,5.8867,74016.0
2016-02-26 15:30:00,7.63,7.65,7.63,7.64,116684.0,5.8867,5.9022,5.8867,5.8944,116684.0
2016-02-26 15:35:00,7.64,7.65,7.63,7.65,148244.0,5.8944,5.9022,5.8867,5.9022,148244.0
2016-02-26 15:40:00,7.65,7.65,7.64,7.65,128716.0,5.9022,5.9022,5.8944,5.9022,128716.0
2016-02-26 15:45:00,7.65,7.65,7.64,7.64,258392.0,5.9022,5.9022,5.8944,5.8944,258392.0
2016-02-26 15:50:00,7.64,7.65,7.64,7.65,216040.0,5.8944,5.9022,5.8944,5.9022,216040.0
2016-02-26 15:55:00,7.65,7.65,7.63,7.63,473036.0,5.9022,5.9022,5.8867,5.8867,473036.0
2016-02-29 09:30:00,7.61,7.64,7.51,7.64,95248.0,5.8713,5.8944,5.7941,5.8944,95248.0
2016-02-29 09:35:00,7.65,7.66,7.63,7.66,18020.0,5.9022,5.9099,5.8867,5.9099,18020.0
2016-02-29 09:40:00,7.65,7.7,7.65,7.68,128992.0,5.9022,5.9407,5.9022,5.9253,128992.0
2016-02-29 09:45:00,7.68,7.75,7.68,7.75,153496.0,5.9253,5.9793,5.9253,5.9793,153496.0
2016-02-29 09:50:00,7.75,7.77,7.71,7.71,85388.0,5.9793,5.9947,5.9484,5.9484,85388.0
2016-02-29 09:55:00,7.7,7.72,7.66,7.7,252076.0,5.9407,5.9562,5.9099,5.9407,252076.0
2016-02-29 10:00:00,7.7,7.7,7.66,7.67,158764.0,5.9407,5.9407,5.9099,5.9176,158764.0
2016-02-29 10:05:00,7.67,7.68,7.61,7.63,80564.0,5.9176,5.9253,5.8713,5.8867,80564.0
2016-02-29 10:10:00,7.63,7.63,7.59,7.6,68724.0,5.8867,5.8867,5.8559,5.8636,68724.0
2016-02-29 10:15:00,7.61,7.63,7.59,7.59,70548.0,5.8713,5.8867,5.8559,5.8559,70548.0
2016-02-29 10:20:00,7.59,7.6,7.57,7.58,309012.0,5.8559,5.8636,5.8404,5.8481,309012.0
2016-02-29 10:25:00,7.58,7.58,7.56,7.57,112416.0,5.8481,5.8481,5.8327,5.8404,112416.0
2016-02-29 10:30:00,7.57,7.58,7.55,7.56,169048.0,5.8404,5.8481,5.825,5.8327,169048.0
2016-02-29 10:35:00,7.56,7.6,7.56,7.6,73284.0,5.8327,5.8636,5.8327,5.8636,73284.0
2016-02-29 10:40:00,7.6,7.61,7.6,7.61,69264.0,5.8636,5.8713,5.8636,5.8713,69264.0
2016-02-29 10:45:00,7.61,7.64,7.6,7.64,71136.0,5.8713,5.8944,5.8636,5.8944,71136.0
2016-02-29 10:50:00,7.64,7.66,7.64,7.66,42540.0,5.8944,5.9099,5.8944,5.9099,42540.0
2016-02-29 10:55:00,7.66,7.66,7.63,7.63,57784.0,5.9099,5.9099,5.8867,5.8867,57784.0
2016-02-29 11:00:00,7.64,7.65,7.64,7.65,40400.0,5.8944,5.9022,5.8944,5.9022,40400.0
2016-02-29 11:05:00,7.65,7.67,7.65,7.66,33700.0,5.9022,5.9176,5.9022,5.9099,33700.0
2016-02-29 11:10:00,7.66,7.66,7.65,7.66,55444.0,5.9099,5.9099,5.9022,5.9099,55444.0
2016-02-29 11:15:00,7.65,7.69,7.64,7.67,325496.0,5.9022,5.933,5.8944,5.9176,325496.0
2016-02-29 11:20:00,7.67,7.68,7.66,7.68,52704.0,5.9176,5.9253,5.9099,5.9253,52704.0
2016-02-29 11:25:00,7.67,7.7,7.67,7.7,323796.0,5.9176,5.9407,5.9176,5.9407,323796.0
2016-02-29 11:30:00,7.71,7.73,7.7,7.73,35948.0,5.9484,5.9639,5.9407,5.9639,35948.0
2016-02-29 11:35:00,7.73,7.76,7.72,7.76,107060.0,5.9639,5.987,5.9562,5.987,107060.0
2016-02-29 11:40:00,7.76,7.77,7.75,7.76,78980.0,5.987,5.9947,5.9793,5.987,78980.0
2016-02-29 11:45:00,7.76,7.76,7.75,7.76,138064.0,5.987,5.987,5.9793,5.987,138064.0
2016-02-29 11:50:00,7.76,7.76,7.72,7.72,92956.0,5.987,5.987,5.9562,5.9562,92956.0
2016-02-29 11:55:00,7.72,7.72,7.69,7.7,51404.0,5.9562,5.9562,5.933,5.9407,51404.0
2016-02-29 12:00:00,7.69,7.74,7.69,7.72,87480.0,5.933,5.9716,5.933,5.9562,87480.0
2016-02-29 12:05:00,7.72,7.72,7.7,7.7,29756.0,5.9562,5.9562,5.9407,5.9407,29756.0
2016-02-29 12:10:00,7.7,7.72,7.69,7.72,40548.0,5.9407,5.9562,5.933,5.9562,40548.0
2016-02-29 12:15:00,7.72,7.75,7.72,7.74,138496.0,5.9562,5.9793,5.9562,5.9716,138496.0
2016-02-29 12:20:00,7.74,7.74,7.73,7.74,89064.0,5.9716,5.9716,5.9639,5.9716,89064.0
2016-02-29 12:25:00,7.74,7.75,7.73,7.74,40912.0,5.9716,5.9793,5.9639,5.9716,40912.0
2016-02-29 12:30:00,7.74,7.75,7.73,7.75,56256.0,5.9716,5.9793,5.9639,5.9793,56256.0
2016-02-29 12:35:00,7.75,7.76,7.74,7.74,43192.0,5.9793,5.987,5.9716,5.9716,43192.0
2016-02-29 12:40:00,7.74,7.75,7.74,7.75,77096.0,5.9716,5.9793,5.9716,5.9793,77096.0
2016-02-29 12:45:00,7.74,7.75,7.73,7.74,38016.0,5.9716,5.9793,5.9639,5.9716,38016.0
2016-02-29 12:50:00,7.74,7.75,7.73,7.75,66456.0,5.9716,5.9793,5.9639,5.9793,66456.0
2016-02-29 12:55:00,7.75,7.75,7.74,7.75,23968.0,5.9793,5.9793,5.9716,5.9793,23968.0
2016-02-29 13:00:00,7.74,7.75,7.73,7.74,18132.0,5.9716,5.9793,5.9639,5.9716,18132.0
2016-02-29 13:05:00,7.74,7.74,7.72,7.73,26072.0,5.9716,5.9716,5.9562,5.9639,26072.0
2016-02-29 13:10:00,7.73,7.74,7.72,7.73,14796.0,5.9639,5.9716,5.9562,5.9639,14796.0
2016-02-29 13:15:00,7.73,7.73,7.72,7.72,42520.0,5.9639,5.9639,5.9562,5.9562,42520.0
2016-02-29 13:20:00,7.72,7.73,7.72,7.72,18796.0,5.9562,5.9639,5.9562,5.9562,18796.0
2016-02-29 13:25:00,7.72,7.72,7.7,7.7,74908.0,5.9562,5.9562,5.9407,5.9407,74908.0
2016-02-29 13:30:00,7.7,7.7,7.69,7.69,17480.0,5.9407,5.9407,5.933,5.933,17480.0
2016-02-29 13:35:00,7.69,7.7,7.69,7.7,26944.0,5.933,5.9407,5.933,5.9407,26944.0
2016-02-29 13:40:00,7.7,7.7,7.69,7.7,40504.0,5.9407,5.9407,5.933,5.9407,40504.0
2016-02-29 13:45:00,7.7,7.7,7.69,7.69,6516.0,5.9407,5.9407,5.933,5.933,6516.0
2016-02-29 13:50:00,7.69,7.7,7.69,7.7,91160.0,5.933,5.9407,5.933,5.9407,91160.0
2016-02-29 13:55:00,7.7,7.7,7.7,7.7,47632.0,5.9407,5.9407,5.9407,5.9407,47632.0
2016-02-29 14:00:00,7.7,7.71,7.69,7.7,32660.0,5.9407,5.9484,5.933,5.9407,32660.0
2016-02-29 14:05:00,7.7,7.7,7.69,7.69,26420.0,5.9407,5.9407,5.933,5.933,26420.0
2016-02-29 14:10:00,7.69,7.7,7.68,7.68,23008.0,5.933,5.9407,5.9253,5.9253,23008.0
2016-02-29 14:15:00,7.68,7.69,7.68,7.68,27988.0,5.9253,5.933,5.9253,5.9253,27988.0
2016-02-29 14:20:00,7.68,7.68,7.67,7.67,36840.0,5.9253,5.9253,5.9176,5.9176,36840.0
2016-02-29 14:25:00,7.67,7.7,7.67,7.7,49520.0,5.9176,5.9407,5.9176,5.9407,49520.0
2016-02-29 14:30:00,7.69,7.71,7.69,7.71,69280.0,5.933,5.9484,5.933,5.9484,69280.0
2016-02-29 14:35:00,7.71,7.71,7.69,7.69,51640.0,5.9484,5.9484,5.933,5.933,51640.0
2016-02-29 14:40:00,7.7,7.7,7.68,7.69,23404.0,5.9407,5.9407,5.9253,5.933,23404.0
2016-02-29 14:45:00,7.68,7.7,7.68,7.69,33520.0,5.9253,5.9407,5.9253,5.933,33520.0
2016-02-29 14:50:00,7.69,7.69,7.68,7.68,35948.0,5.933,5.933,5.9253,5.9253,35948.0
2016-02-29 14:55:00,7.68,7.68,7.66,7.67,123960.0,5.9253,5.9253,5.9099,5.9176,123960.0
2016-02-29 15:00:00,7.67,7.67,7.66,7.67,165944.0,5.9176,5.9176,5.9099,5.9176,165944.0
2016-02-29 15:05:00,7.67,7.67,7.66,7.66,44716.0,5.9176,5.9176,5.9099,5.9099,44716.0
2016-02-29 15:10:00,7.66,7.67,7.66,7.66,150884.0,5.9099,5.9176,5.9099,5.9099,150884.0
2016-02-29 15:15:00,7.66,7.66,7.65,7.66,57276.0,5.9099,5.9099,5.9022,5.9099,57276.0
2016-02-29 15:20:00,7.66,7.68,7.66,7.68,37292.0,5.9099,5.9253,5.9099,5.9253,37292.0
2016-02-29 15:25:00,7.68,7.7,7.68,7.7,48400.0,5.9253,5.9407,5.9253,5.9407,48400.0
2016-02-29 15:30:00,7.7,7.72,7.68,7.71,203812.0,5.9407,5.9562,5.9253,5.9484,203812.0
2016-02-29 15:35:00,7.72,7.72,7.71,7.72,88944.0,5.9562,5.9562,5.9484,5.9562,88944.0
2016-02-29 15:40:00,7.72,7.74,7.71,7.74,190692.0,5.9562,5.9716,5.9484,5.9716,190692.0
2016-02-29 15:45:00,7.74,7.75,7.72,7.74,242644.0,5.9716,5.9793,5.9562,5.9716,242644.0
2016-02-29 15:50:00,7.74,7.74,7.73,7.73,300536.0,5.9716,5.9716,5.9639,5.9639,300536.0
2016-02-29 15:55:00,7.74,7.74,7.71,7.71,831040.0,5.9716,5.9716,5.9484,5.9484,831040.0
2016-03-01 09:30:00,7.76,7.79,7.73,7.75,109192.0,5.987,6.0102,5.9639,5.9793,109192.0
2016-03-01 09:35:00,7.75,7.75,7.65,7.67,127692.0,5.9793,5.9793,5.9022,5.9176,127692.0
2016-03-01 09:40:00,7.68,7.72,7.67,7.7,61172.0,5.9253,5.9562,5.9176,5.9407,61172.0
2016-03-01 09:45:00,7.7,7.7,7.67,7.7,94296.0,5.9407,5.9407,5.9176,5.9407,94296.0
2016-03-01 09:50:00,7.7,7.76,7.7,7.75,46460.0,5.9407,5.987,5.9407,5.9793,46460.0
2016-03-01 09:55:00,7.75,7.75,7.72,7.73,37092.0,5.9793,5.9793,5.9562,5.9639,37092.0
2016-03-01 10:00:00,7.74,7.75,7.71,7.71,46072.0,5.9716,5.9793,5.9484,5.9484,46072.0
2016-03-01 10:05:00,7.71,7.72,7.69,7.69,30784.0,5.9484,5.9562,5.933,5.933,30784.0
2016-03-01 10:10:00,7.69,7.7,7.68,7.68,52472.0,5.933,5.9407,5.9253,5.9253,52472.0
2016-03-01 10:15:00,7.69,7.69,7.65,7.67,58396.0,5.933,5.933,5.9022,5.9176,58396.0
2016-03-01 10:20:00,7.67,7.69,7.65,7.69,141256.0,5.9176,5.933,5.9022,5.933,141256.0
2016-03-01 10:25:00,7.7,7.71,7.64,7.64,560088.0,5.9407,5.9484,5.8944,5.8944,560088.0
2016-03-01 10:30:00,7.64,7.67,7.62,7.66,82140.0,5.8944,5.9176,5.879,5.9099,82140.0
2016-03-01 10:35:00,7.66,7.68,7.66,7.68,157820.0,5.9099,5.9253,5.9099,5.9253,157820.0
2016-03-01 10:40:00,7.68,7.68,7.66,7.68,59952.0,5.9253,5.9253,5.9099,5.9253,59952.0
2016-03-01 10:45:00,7.68,7.68,7.67,7.68,74428.0,5.9253,5.9253,5.9176,5.9253,74428.0
2016-03-01 10:50:00,7.68,7.71,7.68,7.71,56188.0,5.9253,5.9484,5.9253,5.9484,56188.0
2016-03-01 10:55:00,7.71,7.75,7.71,7.74,166488.0,5.9484,5.9793,5.9484,5.9716,166488.0
2016-03-01 11:00:00,7.74,7.74,7.71,7.71,55552.0,5.9716,5.9716,5.9484,5.9484,55552.0
2016-03-01 11:05:00,7.71,7.71,7.68,7.7,60748.0,5.9484,5.9484,5.9253,5.9407,60748.0
2016-03-01 11:10:00,7.7,7.7,7.68,7.68,60432.0,5.9407,5.9407,5.9253,5.9253,60432.0
2016-03-01 11:15:00,7.68,7.71,7.68,7.7,32900.0,5.9253,5.9484,5.9253,5.9407,32900.0
2016-03-01 11:20:00,7.7,7.71,7.69,7.7,55644.0,5.9407,5.9484,5.933,5.9407,55644.0
2016-03-01 11:25:00,7.7,7.71,7.68,7.69,50424.0,5.9407,5.9484,5.9253,5.933,50424.0
2016-03-01 11:30:00,7.69,7.71,7.69,7.71,31260.0,5.933,5.9484,5.933,5.9484,31260.0
2016-03-01 11:35:00,7.71,7.72,7.7,7.72,50872.0,5.9484,5.9562,5.9407,5.9562,50872.0
2016-03-01 11:40:00,7.73,7.73,7.72,7.73,17200.0,5.9639,5.9639,5.9562,5.9639,17200.0
2016-03-01 11:45:00,7.72,7.74,7.72,7.72,34980.0,5.9562,5.9716,5.9562,5.9562,34980.0
2016-03-01 11:50:00,7.73,7.73,7.72,7.73,36700.0,5.9639,5.9639,5.9562,5.9639,36700.0
2016-03-01 11:55:00,7.73,7.74,7.73,7.73,46076.0,5.9639,5.9716,5.9639,5.9639,46076.0
2016-03-01 12:00:00,7.73,7.75,7.73,7.75,45276.0,5.9639,5.9793,5.9639,5.9793,45276.0
2016-03-01 12:05:00,7.75,7.78,7.75,7.78,210020.0,5.9793,6.0025,5.9793,6.0025,210020.0
2016-03-01 12:10:00,7.78,7.8,7.78,7.79,187884.0,6.0025,6.0179,6.0025,6.0102,187884.0
2016-03-01 12:15:00,7.79,7.79,7.76,7.76,99488.0,6.0102,6.0102,5.987,5.987,99488.0
2016-03-01 12:20:00,7.76,7.78,7.75,7.77,84080.0,5.987,6.0025,5.9793,5.9947,84080.0
2016-03-01 12:25:00,7.76,7.8,7.76,7.79,37280.0,5.987,6.0179,5.987,6.0102,37280.0
2016-03-01 12:30:00,7.8,7.81,7.79,7.81,83204.0,6.0179,6.0256,6.0102,6.0256,83204.0
2016-03-01 12:35:00,7.81,7.81,7.78,7.78,47364.0,6.0256,6.0256,6.0025,6.0025,47364.0
2016-03-01 12:40:00,7.77,7.78,7.76,7.76,97104.0,5.9947,6.0025,5.987,5.987,97104.0
2016-03-01 12:45:00,7.76,7.77,7.76,7.77,39932.0,5.987,5.9947,5.987,5.9947,39932.0
2016-03-01 12:50:00,7.77,7.79,7.77,7.78,37328.0,5.9947,6.0102,5.9947,6.0025,37328.0
2016-03-01 12:55:00,7.77,7.77,7.75,7.75,82772.0,5.9947,5.9947,5.9793,5.9793,82772.0
2016-03-01 13:00:00,7.75,7.76,7.74,7.74,38556.0,5.9793,5.987,5.9716,5.9716,38556.0
2016-03-01 13:05:00,7.74,7.75,7.74,7.74,18400.0,5.9716,5.9793,5.9716,5.9716,18400.0
2016-03-01 13:10:00,7.74,7.74,7.73,7.74,19668.0,5.9716,5.9716,5.9639,5.9716,19668.0
2016-03-01 13:15:00,7.73,7.73,7.72,7.73,19792.0,5.9639,5.9639,5.9562,5.9639,19792.0
2016-03-01 13:20:00,7.73,7.76,7.73,7.75,112324.0,5.9639,5.987,5.9639,5.9793,112324.0
2016-03-01 13:25:00,7.76,7.76,7.74,7.75,35272.0,5.987,5.987,5.9716,5.9793,35272.0
2016-03-01 13:30:00,7.75,7.75,7.74,7.74,17416.0,5.9793,5.9793,5.9716,5.9716,17416.0
2016-03-01 13:35:00,7.74,7.75,7.74,7.74,39020.0,5.9716,5.9793,5.9716,5.9716,39020.0
2016-03-01 13:40:00,7.74,7.75,7.74,7.75,93232.0,5.9716,5.9793,5.9716,5.9793,93232.0
2016-03-01 13:45:00,7.75,7.75,7.73,7.74,58524.0,5.9793,5.9793,5.9639,5.9716,58524.0
2016-03-01 13:50:00,7.74,7.74,7.73,7.74,32532.0,5.9716,5.9716,5.9639,5.9716,32532.0
2016-03-01 13:55:00,7.74,7.74,7.73,7.73,112688.0,5.9716,5.9716,5.9639,5.9639,112688.0
2016-03-01 14:00:00,7.73,7.74,7.73,7.74,42892.0,5.9639,5.9716,5.9639,5.9716,42892.0
2016-03-01 14:05:00,7.74,7.74,7.73,7.73,32344.0,5.9716,5.9716,5.9639,5.9639,32344.0
2016-03-01 14:10:00,7.73,7.73,7.72,7.72,65308.0,5.9639,5.9639,5.9562,5.9562,65308.0
2016-03-01 14:15:00,7.71,7.72,7.7,7.71,41700.0,5.9484,5.9562,5.9407,5.9484,41700.0
2016-03-01 14:20:00,7.71,7.71,7.7,7.71,40996.0,5.9484,5.9484,5.9407,5.9484,40996.0
2016-03-01 14:25:00,7.71,7.71,7.7,7.71,32064.0,5.9484,5.9484,5.9407,5.9484,32064.0
2016-03-01 14:30:00,7.71,7.71,7.71,7.71,36516.0,5.9484,5.9484,5.9484,5.9484,36516.0
2016-03-01 14:35:00,7.71,7.72,7.71,7.72,58192.0,5.9484,5.9562,5.9484,5.9562,58192.0
2016-03-01 14:40:00,7.72,7.75,7.72,7.74,45112.0,5.9562,5.9793,5.9562,5.9716,45112.0
2016-03-01 14:45:00,7.74,7.75,7.74,7.74,24604.0,5.9716,5.9793,5.9716,5.9716,24604.0
2016-03-01 14:50:00,7.74,7.75,7.74,7.75,12104.0,5.9716,5.9793,5.9716,5.9793,12104.0
2016-03-01 14:55:00,7.75,7.75,7.73,7.74,109520.0,5.9793,5.9793,5.9639,5.9716,109520.0
2016-03-01 15:00:00,7.74,7.74,7.72,7.72,231208.0,5.9716,5.9716,5.9562,5.9562,231208.0
2016-03-01 15:05:00,7.72,7.73,7.72,7.72,185528.0,5.9562,5.9639,5.9562,5.9562,185528.0
2016-03-01 15:10:00,7.73,7.74,7.71,7.72,536740.0,5.9639,5.9716,5.9484,5.9562,536740.0
2016-03-01 15:15:00,7.72,7.74,7.72,7.74,74336.0,5.9562,5.9716,5.9562,5.9716,74336.0
2016-03-01 15:20:00,7.74,7.74,7.74,7.74,50780.0,5.9716,5.9716,5.9716,5.9716,50780.0
2016-03-01 15:25:00,7.74,7.74,7.73,7.73,92756.0,5.9716,5.9716,5.9639,5.9639,92756.0
2016-03-01 15:30:00,7.73,7.73,7.72,7.72,113656.0,5.9639,5.9639,5.9562,5.9562,113656.0
2016-03-01 15:35:00,7.72,7.72,7.7,7.7,340404.0,5.9562,5.9562,5.9407,5.9407,340404.0
2016-03-01 15:40:00,7.7,7.72,7.7,7.72,166812.0,5.9407,5.9562,5.9407,5.9562,166812.0
2016-03-01 15:45:00,7.72,7.73,7.71,7.73,284176.0,5.9562,5.9639,5.9484,5.9639,284176.0
2016-03-01 15:50:00,7.72,7.73,7.72,7.73,284112.0,5.9562,5.9639,5.9562,5.9639,284112.0
2016-03-01 15:55:00,7.72,7.74,7.72,7.74,423292.0,5.9562,5.9716,5.9562,5.9716,423292.0
2016-03-02 09:30:00,7.72,7.75,7.64,7.64,168700.0,5.9562,5.9793,5.8944,5.8944,168700.0
2016-03-02 09:35:00,7.66,7.67,7.57,7.61,119924.0,5.9099,5.9176,5.8404,5.8713,119924.0
2016-03-02 09:40:00,7.6,7.63,7.54,7.54,116952.0,5.8636,5.8867,5.8173,5.8173,116952.0
2016-03-02 09:45:00,7.54,7.54,7.45,7.51,191024.0,5.8173,5.8173,5.7478,5.7941,191024.0
2016-03-02 09:50:00,7.51,7.51,7.39,7.42,189628.0,5.7941,5.7941,5.7016,5.7247,189628.0
2016-03-02 09:55:00,7.42,7.45,7.4,7.43,118076.0,5.7247,5.7478,5.7093,5.7324,118076.0
2016-03-02 10:00:00,7.43,7.44,7.41,7.41,143404.0,5.7324,5.7401,5.717,5.717,143404.0
2016-03-02 10:05:00,7.41,7.51,7.41,7.49,308900.0,5.717,5.7941,5.717,5.7787,308900.0
2016-03-02 10:10:00,7.49,7.51,7.48,7.51,283716.0,5.7787,5.7941,5.771,5.7941,283716.0
2016-03-02 10:15:00,7.51,7.54,7.5,7.5,93144.0,5.7941,5.8173,5.7864,5.7864,93144.0
2016-03-02 10:20:00,7.49,7.49,7.42,7.42,80160.0,5.7787,5.7787,5.7247,5.7247,80160.0
2016-03-02 10:25:00,7.42,7.45,7.41,7.42,70184.0,5.7247,5.7478,5.717,5.7247,70184.0
2016-03-02 10:30:00,7.42,7.43,7.37,7.41,114372.0,5.7247,5.7324,5.6861,5.717,114372.0
2016-03-02 10:35:00,7.41,7.43,7.4,7.41,50744.0,5.717,5.7324,5.7093,5.717,50744.0
2016-03-02 10:40:00,7.41,7.42,7.39,7.39,339736.0,5.717,5.7247,5.7016,5.7016,339736.0
2016-03-02 10:45:00,7.4,7.4,7.36,7.36,123004.0,5.7093,5.7093,5.6784,5.6784,123004.0
2016-03-02 10:50:00,7.36,7.37,7.34,7.36,144272.0,5.6784,5.6861,5.663,5.6784,144272.0
2016-03-02 10:55:00,7.36,7.38,7.36,7.37,152448.0,5.6784,5.6938,5.6784,5.6861,152448.0
2016-03-02 11:00:00,7.37,7.37,7.33,7.33,135032.0,5.6861,5.6861,5.6553,5.6553,135032.0
2016-03-02 11:05:00,7.33,7.36,7.32,7.33,176568.0,5.6553,5.6784,5.6476,5.6553,176568.0
2016-03-02 11:10:00,7.33,7.37,7.29,7.35,352264.0,5.6553,5.6861,5.6244,5.6707,352264.0
2016-03-02 11:15:00,7.35,7.45,7.35,7.37,340000.0,5.6707,5.7478,5.6707,5.6861,340000.0
2016-03-02 11:20:00,7.37,7.38,7.33,7.38,295192.0,5.6861,5.6938,5.6553,5.6938,295192.0
2016-03-02 11:25:00,7.38,7.49,7.38,7.47,159996.0,5.6938,5.7787,5.6938,5.7633,159996.0
2016-03-02 11:30:00,7.46,7.56,7.46,7.55,1397680.0,5.7556,5.8327,5.7556,5.825,1397680.0
2016-03-02 11:35:00,7.55,7.56,7.48,7.53,314964.0,5.825,5.8327,5.771,5.8096,314964.0
2016-03-02 11:40:00,7.53,7.59,7.53,7.57,78812.0,5.8096,5.8559,5.8096,5.8404,78812.0
2016-03-02 11:45:00,7.58,7.63,7.55,7.63,326360.0,5.8481,5.8867,5.825,5.8867,326360.0
2016-03-02 11:50:00,7.62,7.63,7.57,7.57,261068.0,5.879,5.8867,5.8404,5.8404,261068.0
2016-03-02 11:55:00,7.57,7.61,7.57,7.57,97176.0,5.8404,5.8713,5.8404,5.8404,97176.0
2016-03-02 12:00:00,7.57,7.58,7.53,7.56,273752.0,5.8404,5.8481,5.8096,5.8327,273752.0
2016-03-02 12:05:00,7.56,7.58,7.56,7.57,58280.0,5.8327,5.8481,5.8327,5.8404,58280.0
2016-03-02 12:10:00,7.58,7.58,7.56,7.57,49952.0,5.8481,5.8481,5.8327,5.8404,49952.0
2016-03-02 12:15:00,7.57,7.58,7.56,7.56,117524.0,5.8404,5.8481,5.8327,5.8327,117524.0
2016-03-02 12:20:00,7.57,7.6,7.56,7.6,91612.0,5.8404,5.8636,5.8327,5.8636,91612.0
2016-03-02 12:25:00,7.6,7.61,7.58,7.59,75856.0,5.8636,5.8713,5.8481,5.8559,75856.0
2016-03-02 12:30:00,7.59,7.64,7.58,7.63,186228.0,5.8559,5.8944,5.8481,5.8867,186228.0
2016-03-02 12:35:00,7.63,7.68,7.63,7.67,257464.0,5.8867,5.9253,5.8867,5.9176,257464.0
2016-03-02 12:40:00,7.67,7.67,7.65,7.67,125732.0,5.9176,5.9176,5.9022,5.9176,125732.0
2016-03-02 12:45:00,7.67,7.71,7.66,7.7,94420.0,5.9176,5.9484,5.9099,5.9407,94420.0
2016-03-02 12:50:00,7.7,7.72,7.68,7.7,237532.0,5.9407,5.9562,5.9253,5.9407,237532.0
2016-03-02 12:55:00,7.7,7.73,7.65,7.66,222912.0,5.9407,5.9639,5.9022,5.9099,222912.0
2016-03-02 13:00:00,7.66,7.67,7.62,7.63,124884.0,5.9099,5.9176,5.879,5.8867,124884.0
2016-03-02 13:05:00,7.63,7.66,7.62,7.65,429324.0,5.8867,5.9099,5.879,5.9022,429324.0
2016-03-02 13:10:00,7.65,7.68,7.63,7.67,85476.0,5.9022,5.9253,5.8867,5.9176,85476.0
2016-03-02 13:15:00,7.67,7.68,7.67,7.68,24400.0,5.9176,5.9253,5.9176,5.9253,24400.0
2016-03-02 13:20:00,7.68,7.71,7.67,7.71,135112.0,5.9253,5.9484,5.9176,5.9484,135112.0
2016-03-02 13:25:00,7.71,7.73,7.69,7.69,68508.0,5.9484,5.9639,5.933,5.933,68508.0
2016-03-02 13:30:00,7.69,7.7,7.67,7.69,53912.0,5.933,5.9407,5.9176,5.933,53912.0
2016-03-02 13:35:00,7.69,7.71,7.69,7.71,114772.0,5.933,5.9484,5.933,5.9484,114772.0
2016-03-02 13:40:00,7.71,7.73,7.71,7.73,192580.0,5.9484,5.9639,5.9484,5.9639,192580.0
2016-03-02 13:45:00,7.73,7.77,7.72,7.76,178100.0,5.9639,5.9947,5.9562,5.987,178100.0
2016-03-02 13:50:00,7.76,7.79,7.76,7.78,92132.0,5.987,6.0102,5.987,6.0025,92132.0
2016-03-02 13:55:00,7.78,7.78,7.75,7.75,86576.0,6.0025,6.0025,5.9793,5.9793,86576.0
2016-03-02 14:00:00,7.75,7.77,7.75,7.77,31064.0,5.9793,5.9947,5.9793,5.9947,31064.0
2016-03-02 14:05:00,7.77,7.79,7.77,7.78,97684.0,5.9947,6.0102,5.9947,6.0025,97684.0
2016-03-02 14:10:00,7.78,7.81,7.78,7.8,675036.0,6.0025,6.0256,6.0025,6.0179,675036.0
2016-03-02 14:15:00,7.81,7.86,7.81,7.84,134920.0,6.0256,6.0642,6.0256,6.0487,134920.0
2016-03-02 14:20:00,7.85,7.91,7.84,7.89,495908.0,6.0565,6.1027,6.0487,6.0873,495908.0
2016-03-02 14:25:00,7.89,7.92,7.89,7.91,101632.0,6.0873,6.1105,6.0873,6.1027,101632.0
2016-03-02 14:30:00,7.91,7.91,7.82,7.82,113128.0,6.1027,6.1027,6.0333,6.0333,113128.0
2016-03-02 14:35:00,7.82,7.86,7.79,7.79,613944.0,6.0333,6.0642,6.0102,6.0102,613944.0
2016-03-02 14:40:00,7.79,7.8,7.78,7.78,59516.0,6.0102,6.0179,6.0025,6.0025,59516.0
2016-03-02 14:45:00,7.79,7.81,7.78,7.78,59900.0,6.0102,6.0256,6.0025,6.0025,59900.0
2016-03-02 14:50:00,7.79,7.79,7.75,7.76,108316.0,6.0102,6.0102,5.9793,5.987,108316.0
2016-03-02 14:55:00,7.76,7.76,7.74,7.75,66156.0,5.987,5.987,5.9716,5.9793,66156.0
2016-03-02 15:00:00,7.76,7.77,7.75,7.77,58296.0,5.987,5.9947,5.9793,5.9947,58296.0
2016-03-02 15:05:00,7.77,7.77,7.75,7.75,50392.0,5.9947,5.9947,5.9793,5.9793,50392.0
2016-03-02 15:10:00,7.75,7.78,7.75,7.78,150380.0,5.9793,6.0025,5.9793,6.0025,150380.0
2016-03-02 15:15:00,7.77,7.78,7.76,7.76,36400.0,5.9947,6.0025,5.987,5.987,36400.0
2016-03-02 15:20:00,7.76,7.8,7.76,7.8,51652.0,5.987,6.0179,5.987,6.0179,51652.0
2016-03-02 15:25:00,7.79,7.79,7.78,7.79,38328.0,6.0102,6.0102,6.0025,6.0102,38328.0
2016-03-02 15:30:00,7.79,7.79,7.77,7.78,219780.0,6.0102,6.0102,5.9947,6.0025,219780.0
2016-03-02 15:35:00,7.78,7.79,7.77,7.77,199404.0,6.0025,6.0102,5.9947,5.9947,199404.0
2016-03-02 15:40:00,7.77,7.83,7.76,7.83,424728.0,5.9947,6.041,5.987,6.041,424728.0
2016-03-02 15:45:00,7.83,7.83,7.82,7.83,224184.0,6.041,6.041,6.0333,6.041,224184.0
2016-03-02 15:50:00,7.83,7.83,7.81,7.82,530172.0,6.041,6.041,6.0256,6.0333,530172.0
2016-03-02 15:55:00,7.82,7.83,7.81,7.83,420928.0,6.0333,6.041,6.0256,6.041,420928.0
2016-03-03 09:30:00,7.84,7.86,7.82,7.86,120784.0,6.0487,6.0642,6.0333,6.0642,120784.0
2016-03-03 09:35:00,7.85,7.89,7.84,7.86,104912.0,6.0565,6.0873,6.0487,6.0642,104912.0
2016-03-03 09:40:00,7.86,7.91,7.85,7.87,477752.0,6.0642,6.1027,6.0565,6.0719,477752.0
2016-03-03 09:45:00,7.87,7.93,7.87,7.93,248812.0,6.0719,6.1182,6.0719,6.1182,248812.0
2016-03-03 09:50:00,7.93,7.98,7.93,7.96,299880.0,6.1182,6.1568,6.1182,6.1413,299880.0
2016-03-03 09:55:00,7.94,7.95,7.92,7.93,66748.0,6.1259,6.1336,6.1105,6.1182,66748.0
2016-03-03 10:00:00,7.94,8.07,7.93,8.06,574580.0,6.1259,6.2262,6.1182,6.2185,574580.0
2016-03-03 10:05:00,8.06,8.08,8.03,8.08,279500.0,6.2185,6.2339,6.1953,6.2339,279500.0
2016-03-03 10:10:00,8.09,8.13,8.06,8.09,220508.0,6.2416,6.2725,6.2185,6.2416,220508.0
2016-03-03 10:15:00,8.09,8.13,8.07,8.09,470064.0,6.2416,6.2725,6.2262,6.2416,470064.0
2016-03-03 10:20:00,8.08,8.09,8.06,8.07,243964.0,6.2339,6.2416,6.2185,6.2262,243964.0
2016-03-03 10:25:00,8.08,8.11,8.06,8.08,246044.0,6.2339,6.2571,6.2185,6.2339,246044.0
2016-03-03 10:30:00,8.09,8.09,8.06,8.08,171092.0,6.2416,6.2416,6.2185,6.2339,171092.0
2016-03-03 10:35:00,8.07,8.13,8.07,8.11,457500.0,6.2262,6.2725,6.2262,6.2571,457500.0
2016-03-03 10:40:00,8.11,8.13,8.08,8.11,242132.0,6.2571,6.2725,6.2339,6.2571,242132.0
2016-03-03 10:45:00,8.11,8.12,8.1,8.1,71328.0,6.2571,6.2648,6.2493,6.2493,71328.0
2016-03-03 10:50:00,8.11,8.12,8.1,8.11,63324.0,6.2571,6.2648,6.2493,6.2571,63324.0
2016-03-03 10:55:00,8.12,8.12,8.09,8.09,93916.0,6.2648,6.2648,6.2416,6.2416,93916.0
2016-03-03 11:00:00,8.09,8.14,8.09,8.12,170836.0,6.2416,6.2802,6.2416,6.2648,170836.0
2016-03-03 11:05:00,8.12,8.18,8.12,8.17,177024.0,6.2648,6.3111,6.2648,6.3033,177024.0
2016-03-03 11:10:00,8.18,8.19,8.17,8.17,93392.0,6.3111,6.3188,6.3033,6.3033,93392.0
2016-03-03 11:15:00,8.17,8.17,8.11,8.12,201232.0,6.3033,6.3033,6.2571,6.2648,201232.0
2016-03-03 11:20:00,8.12,8.12,8.08,8.09,102200.0,6.2648,6.2648,6.2339,6.2416,102200.0
2016-03-03 11:25:00,8.08,8.09,8.07,8.08,78044.0,6.2339,6.2416,6.2262,6.2339,78044.0
2016-03-03 11:30:00,8.08,8.11,8.07,8.09,128796.0,6.2339,6.2571,6.2262,6.2416,128796.0
2016-03-03 11:35:00,8.09,8.09,8.05,8.06,46584.0,6.2416,6.2416,6.2108,6.2185,46584.0
2016-03-03 11:40:00,8.06,8.06,8.04,8.05,108552.0,6.2185,6.2185,6.203,6.2108,108552.0
2016-03-03 11:45:00,8.05,8.08,8.04,8.07,205648.0,6.2108,6.2339,6.203,6.2262,205648.0
2016-03-03 11:50:00,8.07,8.08,8.06,8.07,30876.0,6.2262,6.2339,6.2185,6.2262,30876.0
2016-03-03 11:55:00,8.07,8.07,8.05,8.06,88044.0,6.2262,6.2262,6.2108,6.2185,88044.0
2016-03-03 12:00:00,8.06,8.08,8.05,8.06,188800.0,6.2185,6.2339,6.2108,6.2185,188800.0
2016-03-03 12:05:00,8.06,8.09,8.06,8.08,57900.0,6.2185,6.2416,6.2185,6.2339,57900.0
2016-03-03 12:10:00,8.08,8.09,8.07,8.07,32164.0,6.2339,6.2416,6.2262,6.2262,32164.0
2016-03-03 12:15:00,8.07,8.07,8.04,8.04,55312.0,6.2262,6.2262,6.203,6.203,55312.0
2016-03-03 12:20:00,8.04,8.04,8.01,8.03,60280.0,6.203,6.203,6.1799,6.1953,60280.0
2016-03-03 12:25:00,8.03,8.08,8.03,8.05,131952.0,6.1953,6.2339,6.1953,6.2108,131952.0
2016-03-03 12:30:00,8.05,8.06,8.04,8.04,60840.0,6.2108,6.2185,6.203,6.203,60840.0
2016-03-03 12:35:00,8.04,8.05,8.04,8.04,25600.0,6.203,6.2108,6.203,6.203,25600.0
2016-03-03 12:40:00,8.04,8.06,8.04,8.06,48152.0,6.203,6.2185,6.203,6.2185,48152.0
2016-03-03 12:45:00,8.06,8.09,8.06,8.06,195568.0,6.2185,6.2416,6.2185,6.2185,195568.0
2016-03-03 12:50:00,8.06,8.06,8.06,8.06,98416.0,6.2185,6.2185,6.2185,6.2185,98416.0
2016-03-03 12:55:00,8.06,8.07,8.06,8.06,72252.0,6.2185,6.2262,6.2185,6.2185,72252.0
2016-03-03 13:00:00,8.06,8.08,8.06,8.07,138824.0,6.2185,6.2339,6.2185,6.2262,138824.0
2016-03-03 13:05:00,8.07,8.08,8.06,8.07,140732.0,6.2262,6.2339,6.2185,6.2262,140732.0
2016-03-03 13:10:00,8.07,8.07,8.06,8.06,20056.0,6.2262,6.2262,6.2185,6.2185,20056.0
2016-03-03 13:15:00,8.06,8.07,8.06,8.06,55880.0,6.2185,6.2262,6.2185,6.2185,55880.0
2016-03-03 13:20:00,8.06,8.07,8.06,8.06,36120.0,6.2185,6.2262,6.2185,6.2185,36120.0
2016-03-03 13:25:00,8.06,8.06,8.03,8.03,159460.0,6.2185,6.2185,6.1953,6.1953,159460.0
2016-03-03 13:30:00,8.02,8.06,8.02,8.06,74528.0,6.1876,6.2185,6.1876,6.2185,74528.0
2016-03-03 13:35:00,8.06,8.07,8.05,8.06,44916.0,6.2185,6.2262,6.2108,6.2185,44916.0
2016-03-03 13:40:00,8.07,8.08,8.05,8.08,92264.0,6.2262,6.2339,6.2108,6.2339,92264.0
2016-03-03 13:45:00,8.08,8.09,8.06,8.06,147628.0,6.2339,6.2416,6.2185,6.2185,147628.0
2016-03-03 13:50:00,8.06,8.08,8.04,8.08,100596.0,6.2185,6.2339,6.203,6.2339,100596.0
2016-03-03 13:55:00,8.07,8.1,8.07,8.1,62840.0,6.2262,6.2493,6.2262,6.2493,62840.0
2016-03-03 14:00:00,8.1,8.1,8.08,8.09,73496.0,6.2493,6.2493,6.2339,6.2416,73496.0
2016-03-03 14:05:00,8.09,8.1,8.09,8.09,60048.0,6.2416,6.2493,6.2416,6.2416,60048.0
2016-03-03 14:10:00,8.09,8.09,8.07,8.07,66156.0,6.2416,6.2416,6.2262,6.2262,66156.0
2016-03-03 14:15:00,8.07,8.08,8.06,8.06,101924.0,6.2262,6.2339,6.2185,6.2185,101924.0
2016-03-03 14:20:00,8.06,8.08,8.05,8.08,66400.0,6.2185,6.2339,6.2108,6.2339,66400.0
2016-03-03 14:25:00,8.07,8.08,8.06,8.07,41488.0,6.2262,6.2339,6.2185,6.2262,41488.0
2016-03-03 14:30:00,8.07,8.08,8.06,8.08,58300.0,6.2262,6.2339,6.2185,6.2339,58300.0
2016-03-03 14:35:00,8.08,8.1,8.08,8.1,129196.0,6.2339,6.2493,6.2339,6.2493,129196.0
2016-03-03 14:40:00,8.1,8.13,8.09,8.11,128500.0,6.2493,6.2725,6.2416,6.2571,128500.0
2016-03-03 14:45:00,8.11,8.12,8.1,8.11,88352.0,6.2571,6.2648,6.2493,6.2571,88352.0
2016-03-03 14:50:00,8.12,8.12,8.1,8.12,119036.0,6.2648,6.2648,6.2493,6.2648,119036.0
2016-03-03 14:55:00,8.12,8.13,8.11,8.12,166228.0,6.2648,6.2725,6.2571,6.2648,166228.0
2016-03-03 15:00:00,8.13,8.16,8.12,8.16,206368.0,6.2725,6.2956,6.2648,6.2956,206368.0
2016-03-03 15:05:00,8.16,8.17,8.13,8.16,184800.0,6.2956,6.3033,6.2725,6.2956,184800.0
2016-03-03 15:10:00,8.15,8.16,8.14,8.16,107516.0,6.2879,6.2956,6.2802,6.2956,107516.0
2016-03-03 15:15:00,8.16,8.16,8.15,8.15,104696.0,6.2956,6.2956,6.2879,6.2879,104696.0
2016-03-03 15:20:00,8.15,8.15,8.13,8.14,266340.0,6.2879,6.2879,6.2725,6.2802,266340.0
2016-03-03 15:25:00,8.14,8.15,8.13,8.15,226744.0,6.2802,6.2879,6.2725,6.2879,226744.0
2016-03-03 15:30:00,8.15,8.16,8.15,8.15,170888.0,6.2879,6.2956,6.2879,6.2879,170888.0
2016-03-03 15:35:00,8.15,8.16,8.15,8.15,162340.0,6.2879,6.2956,6.2879,6.2879,162340.0
2016-03-03 15:40:00,8.15,8.18,8.15,8.17,280000.0,6.2879,6.3111,6.2879,6.3033,280000.0
2016-03-03 15:45:00,8.17,8.24,8.16,8.21,584036.0,6.3033,6.3574,6.2956,6.3342,584036.0
2016-03-03 15:50:00,8.21,8.21,8.18,8.18,508384.0,6.3342,6.3342,6.3111,6.3111,508384.0
2016-03-03 15:55:00,8.18,8.19,8.17,8.18,735076.0,6.3111,6.3188,6.3033,6.3111,735076.0
2016-03-04 09:30:00,8.07,8.14,7.92,7.92,412996.0,6.3,6.3546,6.1829,6.1829,412996.0
2016-03-04 09:35:00,7.92,7.99,7.89,7.95,183200.0,6.1829,6.2375,6.1594,6.2063,183200.0
2016-03-04 09:40:00,7.94,7.97,7.93,7.93,173936.0,6.1985,6.2219,6.1907,6.1907,173936.0
2016-03-04 09:45:00,7.92,7.95,7.88,7.91,93196.0,6.1829,6.2063,6.1516,6.1751,93196.0
2016-03-04 09:50:00,7.9,7.96,7.89,7.94,82416.0,6.1672,6.2141,6.1594,6.1985,82416.0
2016-03-04 09:55:00,7.94,7.95,7.92,7.93,47128.0,6.1985,6.2063,6.1829,6.1907,47128.0
2016-03-04 10:00:00,7.93,7.97,7.93,7.97,47204.0,6.1907,6.2219,6.1907,6.2219,47204.0
2016-03-04 10:05:00,7.97,8.05,7.96,8.03,123808.0,6.2219,6.2843,6.2141,6.2687,123808.0
2016-03-04 10:10:00,8.03,8.04,8.02,8.04,88136.0,6.2687,6.2765,6.2609,6.2765,88136.0
2016-03-04 10:15:00,8.04,8.05,8.04,8.04,46552.0,6.2765,6.2843,6.2765,6.2765,46552.0
2016-03-04 10:20:00,8.04,8.05,8.03,8.05,63188.0,6.2765,6.2843,6.2687,6.2843,63188.0
2016-03-04 10:25:00,8.05,8.05,8.02,8.04,96608.0,6.2843,6.2843,6.2609,6.2765,96608.0
2016-03-04 10:30:00,8.04,8.05,8.03,8.04,77844.0,6.2765,6.2843,6.2687,6.2765,77844.0
2016-03-04 10:35:00,8.04,8.07,8.04,8.05,102568.0,6.2765,6.3,6.2765,6.2843,102568.0
2016-03-04 10:40:00,8.05,8.06,8.02,8.06,85940.0,6.2843,6.2922,6.2609,6.2922,85940.0
2016-03-04 10:45:00,8.06,8.07,8.03,8.04,105488.0,6.2922,6.3,6.2687,6.2765,105488.0
2016-03-04 10:50:00,8.04,8.08,8.03,8.07,46048.0,6.2765,6.3078,6.2687,6.3,46048.0
2016-03-04 10:55:00,8.07,8.1,8.06,8.08,65288.0,6.3,6.3234,6.2922,6.3078,65288.0
2016-03-04 11:00:00,8.09,8.09,8.06,8.07,45188.0,6.3156,6.3156,6.2922,6.3,45188.0
2016-03-04 11:05:00,8.07,8.1,8.07,8.09,77808.0,6.3,6.3234,6.3,6.3156,77808.0
2016-03-04 11:10:00,8.09,8.11,8.09,8.11,60612.0,6.3156,6.3312,6.3156,6.3312,60612.0
2016-03-04 11:15:00,8.11,8.12,8.1,8.1,46000.0,6.3312,6.339,6.3234,6.3234,46000.0
2016-03-04 11:20:00,8.11,8.11,8.07,8.08,73304.0,6.3312,6.3312,6.3,6.3078,73304.0
2016-03-04 11:25:00,8.08,8.09,8.06,8.06,93692.0,6.3078,6.3156,6.2922,6.2922,93692.0
2016-03-04 11:30:00,8.06,8.06,8.06,8.06,165388.0,6.2922,6.2922,6.2922,6.2922,165388.0
2016-03-04 11:35:00,8.06,8.11,8.06,8.1,49468.0,6.2922,6.3312,6.2922,6.3234,49468.0
2016-03-04 11:40:00,8.09,8.09,8.06,8.06,201388.0,6.3156,6.3156,6.2922,6.2922,201388.0
2016-03-04 11:45:00,8.06,8.06,8.04,8.04,63616.0,6.2922,6.2922,6.2765,6.2765,63616.0
2016-03-04 11:50:00,8.04,8.08,8.04,8.07,60928.0,6.2765,6.3078,6.2765,6.3,60928.0
2016-03-04 11:55:00,8.07,8.07,8.04,8.06,61020.0,6.3,6.3,6.2765,6.2922,61020.0
2016-03-04 12:00:00,8.06,8.09,8.06,8.09,127816.0,6.2922,6.3156,6.2922,6.3156,127816.0
2016-03-04 12:05:00,8.09,8.12,8.09,8.11,77780.0,6.3156,6.339,6.3156,6.3312,77780.0
2016-03-04 12:10:00,8.11,8.12,8.11,8.11,112548.0,6.3312,6.339,6.3312,6.3312,112548.0
2016-03-04 12:15:00,8.11,8.12,8.11,8.11,145088.0,6.3312,6.339,6.3312,6.3312,145088.0
2016-03-04 12:20:00,8.11,8.11,8.08,8.09,110464.0,6.3312,6.3312,6.3078,6.3156,110464.0
2016-03-04 12:25:00,8.08,8.09,8.06,8.06,61200.0,6.3078,6.3156,6.2922,6.2922,61200.0
2016-03-04 12:30:00,8.06,8.06,8.05,8.05,124456.0,6.2922,6.2922,6.2843,6.2843,124456.0
2016-03-04 12:35:00,8.05,8.08,8.05,8.06,88720.0,6.2843,6.3078,6.2843,6.2922,88720.0
2016-03-04 12:40:00,8.06,8.07,8.04,8.04,60884.0,6.2922,6.3,6.2765,6.2765,60884.0
2016-03-04 12:45:00,8.04,8.06,8.03,8.06,90936.0,6.2765,6.2922,6.2687,6.2922,90936.0
2016-03-04 12:50:00,8.06,8.08,8.06,8.08,29540.0,6.2922,6.3078,6.2922,6.3078,29540.0
2016-03-04 12:55:00,8.08,8.08,8.06,8.06,24516.0,6.3078,6.3078,6.2922,6.2922,24516.0
2016-03-04 13:00:00,8.06,8.06,8.05,8.05,40800.0,6.2922,6.2922,6.2843,6.2843,40800.0
2016-03-04 13:05:00,8.05,8.05,8.02,8.02,33976.0,6.2843,6.2843,6.2609,6.2609,33976.0
2016-03-04 13:10:00,8.02,8.05,8.01,8.04,78752.0,6.2609,6.2843,6.2531,6.2765,78752.0
2016-03-04 13:15:00,8.04,8.04,8.03,8.04,31872.0,6.2765,6.2765,6.2687,6.2765,31872.0
2016-03-04 13:20:00,8.04,8.06,8.04,8.06,153228.0,6.2765,6.2922,6.2765,6.2922,153228.0
2016-03-04 13:25:00,8.06,8.06,8.04,8.05,34980.0,6.2922,6.2922,6.2765,6.2843,34980.0
2016-03-04 13:30:00,8.04,8.05,8.02,8.02,113796.0,6.2765,6.2843,6.2609,6.2609,113796.0
2016-03-04 13:35:00,8.02,8.03,8.0,8.02,205700.0,6.2609,6.2687,6.2453,6.2609,205700.0
2016-03-04 13:40:00,8.02,8.02,8.0,8.01,92912.0,6.2609,6.2609,6.2453,6.2531,92912.0
2016-03-04 13:45:00,8.01,8.01,7.99,8.0,128712.0,6.2531,6.2531,6.2375,6.2453,128712.0
2016-03-04 13:50:00,8.0,8.0,7.99,7.99,75400.0,6.2453,6.2453,6.2375,6.2375,75400.0
2016-03-04 13:55:00,8.0,8.0,7.98,7.99,220220.0,6.2453,6.2453,6.2297,6.2375,220220.0
2016-03-04 14:00:00,7.99,7.99,7.96,7.96,138944.0,6.2375,6.2375,6.2141,6.2141,138944.0
2016-03-04 14:05:00,7.96,7.96,7.94,7.94,242988.0,6.2141,6.2141,6.1985,6.1985,242988.0
2016-03-04 14:10:00,7.94,7.94,7.91,7.91,201632.0,6.1985,6.1985,6.1751,6.1751,201632.0
2016-03-04 14:15:00,7.91,7.92,7.9,7.91,117136.0,6.1751,6.1829,6.1672,6.1751,117136.0
2016-03-04 14:20:00,7.9,7.91,7.89,7.91,124580.0,6.1672,6.1751,6.1594,6.1751,124580.0
2016-03-04 14:25:00,7.9,7.9,7.88,7.89,73980.0,6.1672,6.1672,6.1516,6.1594,73980.0
2016-03-04 14:30:00,7.89,7.89,7.88,7.88,119572.0,6.1594,6.1594,6.1516,6.1516,119572.0
2016-03-04 14:35:00,7.88,7.89,7.86,7.88,172244.0,6.1516,6.1594,6.136,6.1516,172244.0
2016-03-04 14:40:00,7.88,7.88,7.86,7.86,41148.0,6.1516,6.1516,6.136,6.136,41148.0
2016-03-04 14:45:00,7.86,7.86,7.84,7.86,101808.0,6.136,6.136,6.1204,6.136,101808.0
2016-03-04 14:50:00,7.86,7.86,7.84,7.84,42904.0,6.136,6.136,6.1204,6.1204,42904.0
2016-03-04 14:55:00,7.84,7.84,7.82,7.83,136408.0,6.1204,6.1204,6.1048,6.1126,136408.0
2016-03-04 15:00:00,7.83,7.86,7.83,7.84,78716.0,6.1126,6.136,6.1126,6.1204,78716.0
2016-03-04 15:05:00,7.84,7.85,7.84,7.85,58984.0,6.1204,6.1282,6.1204,6.1282,58984.0
2016-03-04 15:10:00,7.85,7.85,7.84,7.84,89420.0,6.1282,6.1282,6.1204,6.1204,89420.0
2016-03-04 15:15:00,7.84,7.85,7.84,7.84,83324.0,6.1204,6.1282,6.1204,6.1204,83324.0
2016-03-04 15:20:00,7.84,7.84,7.83,7.83,108800.0,6.1204,6.1204,6.1126,6.1126,108800.0
2016-03-04 15:25:00,7.83,7.84,7.82,7.83,119992.0,6.1126,6.1204,6.1048,6.1126,119992.0
2016-03-04 15:30:00,7.83,7.84,7.82,7.82,134396.0,6.1126,6.1204,6.1048,6.1048,134396.0
2016-03-04 15:35:00,7.82,7.83,7.82,7.83,133496.0,6.1048,6.1126,6.1048,6.1126,133496.0
2016-03-04 15:40:00,7.83,7.84,7.83,7.83,186452.0,6.1126,6.1204,6.1126,6.1126,186452.0
2016-03-04 15:45:00,7.83,7.83,7.81,7.81,335604.0,6.1126,6.1126,6.097,6.097,335604.0
2016-03-04 15:50:00,7.81,7.82,7.8,7.8,239732.0,6.097,6.1048,6.0892,6.0892,239732.0
2016-03-04 15:55:00,7.8,7.81,7.8,7.81,439044.0,6.0892,6.097,6.0892,6.097,439044.0
2016-03-07 09:30:00,7.76,7.77,7.6,7.63,326172.0,6.058,6.0658,5.933,5.9565,326172.0
2016-03-07 09:35:00,7.63,7.65,7.6,7.62,249464.0,5.9565,5.9721,5.933,5.9487,249464.0
2016-03-07 09:40:00,7.63,7.66,7.61,7.64,162016.0,5.9565,5.9799,5.9409,5.9643,162016.0
2016-03-07 09:45:00,7.64,7.66,7.61,7.63,182692.0,5.9643,5.9799,5.9409,5.9565,182692.0
2016-03-07 09:50:00,7.62,7.68,7.62,7.67,157892.0,5.9487,5.9955,5.9487,5.9877,157892.0
2016-03-07 09:55:00,7.67,7.68,7.64,7.67,141772.0,5.9877,5.9955,5.9643,5.9877,141772.0
2016-03-07 10:00:00,7.67,7.72,7.67,7.71,122160.0,5.9877,6.0267,5.9877,6.0189,122160.0
2016-03-07 10:05:00,7.71,7.79,7.71,7.79,84064.0,6.0189,6.0814,6.0189,6.0814,84064.0
2016-03-07 10:10:00,7.79,7.84,7.77,7.79,242108.0,6.0814,6.1204,6.0658,6.0814,242108.0
2016-03-07 10:15:00,7.79,7.81,7.78,7.8,67600.0,6.0814,6.097,6.0736,6.0892,67600.0
2016-03-07 10:20:00,7.8,7.8,7.76,7.78,56052.0,6.0892,6.0892,6.058,6.0736,56052.0
2016-03-07 10:25:00,7.78,7.78,7.75,7.76,70908.0,6.0736,6.0736,6.0501,6.058,70908.0
2016-03-07 10:30:00,7.76,7.81,7.76,7.81,157296.0,6.058,6.097,6.058,6.097,157296.0
2016-03-07 10:35:00,7.81,7.87,7.81,7.87,92472.0,6.097,6.1438,6.097,6.1438,92472.0
2016-03-07 10:40:00,7.87,7.87,7.84,7.86,97684.0,6.1438,6.1438,6.1204,6.136,97684.0
2016-03-07 10:45:00,7.86,7.88,7.84,7.84,90212.0,6.136,6.1516,6.1204,6.1204,90212.0
2016-03-07 10:50:00,7.84,7.84,7.82,7.82,78320.0,6.1204,6.1204,6.1048,6.1048,78320.0
2016-03-07 10:55:00,7.82,7.85,7.82,7.82,360364.0,6.1048,6.1282,6.1048,6.1048,360364.0
2016-03-07 11:00:00,7.82,7.86,7.82,7.86,112484.0,6.1048,6.136,6.1048,6.136,112484.0
2016-03-07 11:05:00,7.86,7.9,7.86,7.9,79336.0,6.136,6.1672,6.136,6.1672,79336.0
2016-03-07 11:10:00,7.9,7.9,7.89,7.9,33892.0,6.1672,6.1672,6.1594,6.1672,33892.0
2016-03-07 11:15:00,7.9,7.9,7.87,7.89,53300.0,6.1672,6.1672,6.1438,6.1594,53300.0
2016-03-07 11:20:00,7.88,7.93,7.88,7.92,70240.0,6.1516,6.1907,6.1516,6.1829,70240.0
2016-03-07 11:25:00,7.92,7.92,7.89,7.89,42720.0,6.1829,6.1829,6.1594,6.1594,42720.0
2016-03-07 11:30:00,7.89,7.89,7.87,7.88,37800.0,6.1594,6.1594,6.1438,6.1516,37800.0
2016-03-07 11:35:00,7.88,7.91,7.88,7.9,27772.0,6.1516,6.1751,6.1516,6.1672,27772.0
2016-03-07 11:40:00,7.91,7.91,7.89,7.89,23676.0,6.1751,6.1751,6.1594,6.1594,23676.0
2016-03-07 11:45:00,7.89,7.91,7.89,7.9,40708.0,6.1594,6.1751,6.1594,6.1672,40708.0
2016-03-07 11:50:00,7.9,7.9,7.89,7.9,16232.0,6.1672,6.1672,6.1594,6.1672,16232.0
2016-03-07 11:55:00,7.89,7.9,7.88,7.9,35584.0,6.1594,6.1672,6.1516,6.1672,35584.0
2016-03-07 12:00:00,7.9,7.9,7.88,7.88,33520.0,6.1672,6.1672,6.1516,6.1516,33520.0
2016-03-07 12:05:00,7.88,7.89,7.87,7.87,215632.0,6.1516,6.1594,6.1438,6.1438,215632.0
2016-03-07 12:10:00,7.87,7.88,7.86,7.87,24800.0,6.1438,6.1516,6.136,6.1438,24800.0
2016-03-07 12:15:00,7.87,7.87,7.85,7.86,49900.0,6.1438,6.1438,6.1282,6.136,49900.0
2016-03-07 12:20:00,7.85,7.86,7.85,7.85,74400.0,6.1282,6.136,6.1282,6.1282,74400.0
2016-03-07 12:25:00,7.85,7.85,7.84,7.85,47948.0,6.1282,6.1282,6.1204,6.1282,47948.0
2016-03-07 12:30:00,7.85,7.85,7.84,7.85,59004.0,6.1282,6.1282,6.1204,6.1282,59004.0
2016-03-07 12:35:00,7.85,7.85,7.83,7.84,26744.0,6.1282,6.1282,6.1126,6.1204,26744.0
2016-03-07 12:40:00,7.84,7.84,7.83,7.83,48572.0,6.1204,6.1204,6.1126,6.1126,48572.0
2016-03-07 12:45:00,7.84,7.84,7.82,7.82,41200.0,6.1204,6.1204,6.1048,6.1048,41200.0
2016-03-07 12:50:00,7.82,7.83,7.82,7.83,34120.0,6.1048,6.1126,6.1048,6.1126,34120.0
2016-03-07 12:55:00,7.83,7.84,7.82,7.83,38000.0,6.1126,6.1204,6.1048,6.1126,38000.0
2016-03-07 13:00:00,7.83,7.83,7.82,7.82,33116.0,6.1126,6.1126,6.1048,6.1048,33116.0
2016-03-07 13:05:00,7.83,7.84,7.83,7.84,27680.0,6.1126,6.1204,6.1126,6.1204,27680.0
2016-03-07 13:10:00,7.84,7.85,7.84,7.84,30964.0,6.1204,6.1282,6.1204,6.1204,30964.0
2016-03-07 13:15:00,7.84,7.84,7.83,7.84,18884.0,6.1204,6.1204,6.1126,6.1204,18884.0
2016-03-07 13:20:00,7.84,7.84,7.82,7.83,22000.0,6.1204,6.1204,6.1048,6.1126,22000.0
2016-03-07 13:25:00,7.83,7.86,7.83,7.86,37804.0,6.1126,6.136,6.1126,6.136,37804.0
2016-03-07 13:30:00,7.86,7.86,7.83,7.83,52684.0,6.136,6.136,6.1126,6.1126,52684.0
2016-03-07 13:35:00,7.83,7.83,7.8,7.81,126984.0,6.1126,6.1126,6.0892,6.097,126984.0
2016-03-07 13:40:00,7.81,7.81,7.78,7.79,61372.0,6.097,6.097,6.0736,6.0814,61372.0
2016-03-07 13:45:00,7.79,7.79,7.77,7.78,35356.0,6.0814,6.0814,6.0658,6.0736,35356.0
2016-03-07 13:50:00,7.78,7.79,7.77,7.78,78304.0,6.0736,6.0814,6.0658,6.0736,78304.0
2016-03-07 13:55:00,7.78,7.78,7.77,7.77,93812.0,6.0736,6.0736,6.0658,6.0658,93812.0
2016-03-07 14:00:00,7.78,7.78,7.77,7.78,105944.0,6.0736,6.0736,6.0658,6.0736,105944.0
2016-03-07 14:05:00,7.78,7.81,7.78,7.8,51560.0,6.0736,6.097,6.0736,6.0892,51560.0
2016-03-07 14:10:00,7.81,7.83,7.8,7.81,74996.0,6.097,6.1126,6.0892,6.097,74996.0
2016-03-07 14:15:00,7.82,7.82,7.77,7.78,95028.0,6.1048,6.1048,6.0658,6.0736,95028.0
2016-03-07 14:20:00,7.78,7.78,7.76,7.76,122568.0,6.0736,6.0736,6.058,6.058,122568.0
2016-03-07 14:25:00,7.76,7.76,7.73,7.73,176908.0,6.058,6.058,6.0345,6.0345,176908.0
2016-03-07 14:30:00,7.73,7.75,7.71,7.74,103256.0,6.0345,6.0501,6.0189,6.0423,103256.0
2016-03-07 14:35:00,7.73,7.75,7.71,7.75,103540.0,6.0345,6.0501,6.0189,6.0501,103540.0
2016-03-07 14:40:00,7.75,7.75,7.74,7.75,73360.0,6.0501,6.0501,6.0423,6.0501,73360.0
2016-03-07 14:45:00,7.75,7.79,7.75,7.79,209708.0,6.0501,6.0814,6.0501,6.0814,209708.0
2016-03-07 14:50:00,7.79,7.8,7.78,7.78,70868.0,6.0814,6.0892,6.0736,6.0736,70868.0
2016-03-07 14:55:00,7.78,7.81,7.78,7.8,134020.0,6.0736,6.097,6.0736,6.0892,134020.0
2016-03-07 15:00:00,7.8,7.8,7.77,7.77,87276.0,6.0892,6.0892,6.0658,6.0658,87276.0
2016-03-07 15:05:00,7.77,7.77,7.75,7.75,212128.0,6.0658,6.0658,6.0501,6.0501,212128.0
2016-03-07 15:10:00,7.75,7.75,7.74,7.75,174664.0,6.0501,6.0501,6.0423,6.0501,174664.0
2016-03-07 15:15:00,7.75,7.79,7.74,7.79,105932.0,6.0501,6.0814,6.0423,6.0814,105932.0
2016-03-07 15:20:00,7.79,7.8,7.76,7.76,154924.0,6.0814,6.0892,6.058,6.058,154924.0
2016-03-07 15:25:00,7.76,7.77,7.75,7.75,156732.0,6.058,6.0658,6.0501,6.0501,156732.0
2016-03-07 15:30:00,7.75,7.75,7.73,7.73,277904.0,6.0501,6.0501,6.0345,6.0345,277904.0
2016-03-07 15:35:00,7.73,7.73,7.71,7.71,325904.0,6.0345,6.0345,6.0189,6.0189,325904.0
2016-03-07 15:40:00,7.72,7.72,7.69,7.7,398560.0,6.0267,6.0267,6.0033,6.0111,398560.0
2016-03-07 15:45:00,7.7,7.71,7.69,7.71,402052.0,6.0111,6.0189,6.0033,6.0189,402052.0
2016-03-07 15:50:00,7.71,7.71,7.7,7.7,395840.0,6.0189,6.0189,6.0111,6.0111,395840.0
2016-03-07 15:55:00,7.7,7.71,7.67,7.68,1258992.0,6.0111,6.0189,5.9877,5.9955,1258992.0
2016-03-08 09:30:00,7.72,7.75,7.63,7.67,187004.0,6.0267,6.0501,5.9565,5.9877,187004.0
2016-03-08 09:35:00,7.68,7.75,7.67,7.71,180040.0,5.9955,6.0501,5.9877,6.0189,180040.0
2016-03-08 09:40:00,7.71,7.72,7.62,7.63,181916.0,6.0189,6.0267,5.9487,5.9565,181916.0
2016-03-08 09:45:00,7.63,7.66,7.63,7.64,148660.0,5.9565,5.9799,5.9565,5.9643,148660.0
2016-03-08 09:50:00,7.64,7.64,7.58,7.58,381672.0,5.9643,5.9643,5.9174,5.9174,381672.0
2016-03-08 09:55:00,7.58,7.58,7.52,7.53,130660.0,5.9174,5.9174,5.8706,5.8784,130660.0
2016-03-08 10:00:00,7.53,7.59,7.53,7.59,93008.0,5.8784,5.9252,5.8784,5.9252,93008.0
2016-03-08 10:05:00,7.58,7.63,7.58,7.61,136956.0,5.9174,5.9565,5.9174,5.9409,136956.0
2016-03-08 10:10:00,7.61,7.64,7.6,7.61,44336.0,5.9409,5.9643,5.933,5.9409,44336.0
2016-03-08 10:15:00,7.6,7.61,7.59,7.61,32384.0,5.933,5.9409,5.9252,5.9409,32384.0
2016-03-08 10:20:00,7.61,7.63,7.61,7.61,57516.0,5.9409,5.9565,5.9409,5.9409,57516.0
2016-03-08 10:25:00,7.61,7.61,7.52,7.57,133128.0,5.9409,5.9409,5.8706,5.9096,133128.0
2016-03-08 10:30:00,7.57,7.58,7.54,7.57,72160.0,5.9096,5.9174,5.8862,5.9096,72160.0
2016-03-08 10:35:00,7.57,7.58,7.54,7.54,62268.0,5.9096,5.9174,5.8862,5.8862,62268.0
2016-03-08 10:40:00,7.54,7.54,7.52,7.53,40520.0,5.8862,5.8862,5.8706,5.8784,40520.0
2016-03-08 10:45:00,7.53,7.53,7.48,7.48,59836.0,5.8784,5.8784,5.8394,5.8394,59836.0
2016-03-08 10:50:00,7.48,7.48,7.45,7.47,170124.0,5.8394,5.8394,5.8159,5.8316,170124.0
2016-03-08 10:55:00,7.47,7.52,7.47,7.51,216604.0,5.8316,5.8706,5.8316,5.8628,216604.0
2016-03-08 11:00:00,7.5,7.57,7.49,7.57,118580.0,5.855,5.9096,5.8472,5.9096,118580.0
2016-03-08 11:05:00,7.57,7.59,7.57,7.59,70660.0,5.9096,5.9252,5.9096,5.9252,70660.0
2016-03-08 11:10:00,7.59,7.6,7.55,7.55,66972.0,5.9252,5.933,5.894,5.894,66972.0
2016-03-08 11:15:00,7.56,7.57,7.55,7.56,69284.0,5.9018,5.9096,5.894,5.9018,69284.0
2016-03-08 11:20:00,7.56,7.56,7.53,7.53,50584.0,5.9018,5.9018,5.8784,5.8784,50584.0
2016-03-08 11:25:00,7.53,7.57,7.53,7.55,233204.0,5.8784,5.9096,5.8784,5.894,233204.0
2016-03-08 11:30:00,7.56,7.58,7.55,7.57,61208.0,5.9018,5.9174,5.894,5.9096,61208.0
2016-03-08 11:35:00,7.57,7.57,7.55,7.56,24004.0,5.9096,5.9096,5.894,5.9018,24004.0
2016-03-08 11:40:00,7.57,7.57,7.55,7.55,52200.0,5.9096,5.9096,5.894,5.894,52200.0
2016-03-08 11:45:00,7.56,7.56,7.55,7.55,23232.0,5.9018,5.9018,5.894,5.894,23232.0
2016-03-08 11:50:00,7.55,7.59,7.55,7.59,52976.0,5.894,5.9252,5.894,5.9252,52976.0
2016-03-08 11:55:00,7.59,7.61,7.59,7.6,40484.0,5.9252,5.9409,5.9252,5.933,40484.0
2016-03-08 12:00:00,7.6,7.6,7.58,7.58,36156.0,5.933,5.933,5.9174,5.9174,36156.0
2016-03-08 12:05:00,7.58,7.59,7.57,7.58,99344.0,5.9174,5.9252,5.9096,5.9174,99344.0
2016-03-08 12:10:00,7.58,7.58,7.56,7.56,55740.0,5.9174,5.9174,5.9018,5.9018,55740.0
2016-03-08 12:15:00,7.56,7.57,7.56,7.56,86852.0,5.9018,5.9096,5.9018,5.9018,86852.0
2016-03-08 12:20:00,7.56,7.57,7.56,7.57,38472.0,5.9018,5.9096,5.9018,5.9096,38472.0
2016-03-08 12:25:00,7.57,7.58,7.57,7.57,54624.0,5.9096,5.9174,5.9096,5.9096,54624.0
2016-03-08 12:30:00,7.58,7.58,7.57,7.57,43664.0,5.9174,5.9174,5.9096,5.9096,43664.0
2016-03-08 12:35:00,7.57,7.57,7.56,7.57,35328.0,5.9096,5.9096,5.9018,5.9096,35328.0
2016-03-08 12:40:00,7.57,7.59,7.57,7.59,61008.0,5.9096,5.9252,5.9096,5.9252,61008.0
2016-03-08 12:45:00,7.59,7.59,7.56,7.57,34276.0,5.9252,5.9252,5.9018,5.9096,34276.0
2016-03-08 12:50:00,7.56,7.58,7.56,7.57,31340.0,5.9018,5.9174,5.9018,5.9096,31340.0
2016-03-08 12:55:00,7.58,7.6,7.57,7.6,50012.0,5.9174,5.933,5.9096,5.933,50012.0
2016-03-08 13:00:00,7.6,7.62,7.6,7.62,63848.0,5.933,5.9487,5.933,5.9487,63848.0
2016-03-08 13:05:00,7.62,7.63,7.62,7.62,56104.0,5.9487,5.9565,5.9487,5.9487,56104.0
2016-03-08 13:10:00,7.63,7.63,7.62,7.62,23400.0,5.9565,5.9565,5.9487,5.9487,23400.0
2016-03-08 13:15:00,7.62,7.63,7.61,7.61,45660.0,5.9487,5.9565,5.9409,5.9409,45660.0
2016-03-08 13:20:00,7.61,7.63,7.61,7.63,55100.0,5.9409,5.9565,5.9409,5.9565,55100.0
2016-03-08 13:25:00,7.63,7.63,7.61,7.61,16724.0,5.9565,5.9565,5.9409,5.9409,16724.0
2016-03-08 13:30:00,7.62,7.63,7.6,7.6,51208.0,5.9487,5.9565,5.933,5.933,51208.0
2016-03-08 13:35:00,7.6,7.62,7.6,7.62,49260.0,5.933,5.9487,5.933,5.9487,49260.0
2016-03-08 13:40:00,7.62,7.63,7.62,7.62,63144.0,5.9487,5.9565,5.9487,5.9487,63144.0
2016-03-08 13:45:00,7.62,7.63,7.61,7.62,74548.0,5.9487,5.9565,5.9409,5.9487,74548.0
2016-03-08 13:50:00,7.62,7.63,7.62,7.62,76972.0,5.9487,5.9565,5.9487,5.9487,76972.0
2016-03-08 13:55:00,7.62,7.63,7.62,7.62,148996.0,5.9487,5.9565,5.9487,5.9487,148996.0
2016-03-08 14:00:00,7.62,7.62,7.61,7.61,69072.0,5.9487,5.9487,5.9409,5.9409,69072.0
2016-03-08 14:05:00,7.61,7.65,7.61,7.64,105004.0,5.9409,5.9721,5.9409,5.9643,105004.0
2016-03-08 14:10:00,7.65,7.65,7.64,7.64,55708.0,5.9721,5.9721,5.9643,5.9643,55708.0
2016-03-08 14:15:00,7.64,7.65,7.64,7.64,124924.0,5.9643,5.9721,5.9643,5.9643,124924.0
2016-03-08 14:20:00,7.64,7.64,7.62,7.62,115060.0,5.9643,5.9643,5.9487,5.9487,115060.0
2016-03-08 14:25:00,7.62,7.62,7.61,7.61,46792.0,5.9487,5.9487,5.9409,5.9409,46792.0
2016-03-08 14:30:00,7.62,7.62,7.61,7.62,45664.0,5.9487,5.9487,5.9409,5.9487,45664.0
2016-03-08 14:35:00,7.62,7.63,7.6,7.61,60400.0,5.9487,5.9565,5.933,5.9409,60400.0
2016-03-08 14:40:00,7.61,7.61,7.6,7.61,56036.0,5.9409,5.9409,5.933,5.9409,56036.0
2016-03-08 14:45:00,7.61,7.63,7.6,7.62,76540.0,5.9409,5.9565,5.933,5.9487,76540.0
2016-03-08 14:50:00,7.63,7.63,7.61,7.61,76968.0,5.9565,5.9565,5.9409,5.9409,76968.0
2016-03-08 14:55:00,7.62,7.63,7.62,7.62,63584.0,5.9487,5.9565,5.9487,5.9487,63584.0
2016-03-08 15:00:00,7.62,7.63,7.62,7.62,54220.0,5.9487,5.9565,5.9487,5.9487,54220.0
2016-03-08 15:05:00,7.62,7.63,7.61,7.61,61580.0,5.9487,5.9565,5.9409,5.9409,61580.0
2016-03-08 15:10:00,7.61,7.61,7.59,7.59,124544.0,5.9409,5.9409,5.9252,5.9252,124544.0
2016-03-08 15:15:00,7.59,7.6,7.59,7.59,99344.0,5.9252,5.933,5.9252,5.9252,99344.0
2016-03-08 15:20:00,7.59,7.6,7.59,7.6,78944.0,5.9252,5.933,5.9252,5.933,78944.0
2016-03-08 15:25:00,7.6,7.6,7.58,7.58,59708.0,5.933,5.933,5.9174,5.9174,59708.0
2016-03-08 15:30:00,7.58,7.58,7.57,7.58,123112.0,5.9174,5.9174,5.9096,5.9174,123112.0
2016-03-08 15:35:00,7.58,7.59,7.58,7.58,100564.0,5.9174,5.9252,5.9174,5.9174,100564.0
2016-03-08 15:40:00,7.58,7.6,7.57,7.59,182188.0,5.9174,5.933,5.9096,5.9252,182188.0
2016-03-08 15:45:00,7.6,7.6,7.58,7.59,176360.0,5.933,5.933,5.9174,5.9252,176360.0
2016-03-08 15:50:00,7.59,7.59,7.55,7.55,276364.0,5.9252,5.9252,5.894,5.894,276364.0
2016-03-08 15:55:00,7.55,7.56,7.53,7.53,1202164.0,5.894,5.9018,5.8784,5.8784,1202164.0
2016-03-09 09:30:00,7.6,7.67,7.59,7.62,143060.0,5.933,5.9877,5.9252,5.9487,143060.0
2016-03-09 09:35:00,7.61,7.63,7.57,7.62,120984.0,5.9409,5.9565,5.9096,5.9487,120984.0
2016-03-09 09:40:00,7.61,7.67,7.61,7.66,130128.0,5.9409,5.9877,5.9409,5.9799,130128.0
2016-03-09 09:45:00,7.66,7.66,7.6,7.6,79176.0,5.9799,5.9799,5.933,5.933,79176.0
2016-03-09 09:50:00,7.59,7.61,7.57,7.61,82416.0,5.9252,5.9409,5.9096,5.9409,82416.0
2016-03-09 09:55:00,7.61,7.64,7.59,7.61,219740.0,5.9409,5.9643,5.9252,5.9409,219740.0
2016-03-09 10:00:00,7.61,7.61,7.56,7.58,206188.0,5.9409,5.9409,5.9018,5.9174,206188.0
2016-03-09 10:05:00,7.58,7.59,7.55,7.55,87636.0,5.9174,5.9252,5.894,5.894,87636.0
2016-03-09 10:10:00,7.56,7.57,7.54,7.55,105676.0,5.9018,5.9096,5.8862,5.894,105676.0
2016-03-09 10:15:00,7.55,7.58,7.55,7.57,123376.0,5.894,5.9174,5.894,5.9096,123376.0
2016-03-09 10:20:00,7.57,7.59,7.57,7.57,87200.0,5.9096,5.9252,5.9096,5.9096,87200.0
2016-03-09 10:25:00,7.57,7.59,7.57,7.58,77280.0,5.9096,5.9252,5.9096,5.9174,77280.0
2016-03-09 10:30:00,7.58,7.63,7.58,7.63,105980.0,5.9174,5.9565,5.9174,5.9565,105980.0
2016-03-09 10:35:00,7.63,7.67,7.63,7.64,245616.0,5.9565,5.9877,5.9565,5.9643,245616.0
2016-03-09 10:40:00,7.64,7.64,7.62,7.62,83772.0,5.9643,5.9643,5.9487,5.9487,83772.0
2016-03-09 10:45:00,7.62,7.64,7.62,7.64,109328.0,5.9487,5.9643,5.9487,5.9643,109328.0
2016-03-09 10:50:00,7.64,7.64,7.6,7.61,88960.0,5.9643,5.9643,5.933,5.9409,88960.0
2016-03-09 10:55:00,7.61,7.63,7.6,7.63,66716.0,5.9409,5.9565,5.933,5.9565,66716.0
2016-03-09 11:00:00,7.63,7.67,7.62,7.66,78596.0,5.9565,5.9877,5.9487,5.9799,78596.0
2016-03-09 11:05:00,7.67,7.68,7.67,7.68,314340.0,5.9877,5.9955,5.9877,5.9955,314340.0
2016-03-09 11:10:00,7.68,7.7,7.68,7.68,105496.0,5.9955,6.0111,5.9955,5.9955,105496.0
2016-03-09 11:15:00,7.68,7.7,7.68,7.68,87876.0,5.9955,6.0111,5.9955,5.9955,87876.0
2016-03-09 11:20:00,7.68,7.73,7.67,7.73,52924.0,5.9955,6.0345,5.9877,6.0345,52924.0
2016-03-09 11:25:00,7.73,7.74,7.72,7.74,98124.0,6.0345,6.0423,6.0267,6.0423,98124.0
2016-03-09 11:30:00,7.74,7.74,7.71,7.71,75376.0,6.0423,6.0423,6.0189,6.0189,75376.0
2016-03-09 11:35:00,7.71,7.71,7.68,7.7,133688.0,6.0189,6.0189,5.9955,6.0111,133688.0
2016-03-09 11:40:00,7.7,7.72,7.7,7.71,86800.0,6.0111,6.0267,6.0111,6.0189,86800.0
2016-03-09 11:45:00,7.71,7.74,7.71,7.74,111436.0,6.0189,6.0423,6.0189,6.0423,111436.0
2016-03-09 11:50:00,7.74,7.75,7.71,7.72,118588.0,6.0423,6.0501,6.0189,6.0267,118588.0
2016-03-09 11:55:00,7.72,7.73,7.71,7.73,109420.0,6.0267,6.0345,6.0189,6.0345,109420.0
2016-03-09 12:00:00,7.73,7.75,7.73,7.75,82628.0,6.0345,6.0501,6.0345,6.0501,82628.0
2016-03-09 12:05:00,7.75,7.75,7.72,7.73,96220.0,6.0501,6.0501,6.0267,6.0345,96220.0
2016-03-09 12:10:00,7.73,7.74,7.73,7.74,141364.0,6.0345,6.0423,6.0345,6.0423,141364.0
2016-03-09 12:15:00,7.74,7.77,7.74,7.77,156076.0,6.0423,6.0658,6.0423,6.0658,156076.0
2016-03-09 12:20:00,7.78,7.79,7.78,7.79,95016.0,6.0736,6.0814,6.0736,6.0814,95016.0
2016-03-09 12:25:00,7.79,7.8,7.78,7.79,78116.0,6.0814,6.0892,6.0736,6.0814,78116.0
2016-03-09 12:30:00,7.79,7.81,7.79,7.81,36800.0,6.0814,6.097,6.0814,6.097,36800.0
2016-03-09 12:35:00,7.81,7.82,7.8,7.8,98488.0,6.097,6.1048,6.0892,6.0892,98488.0
2016-03-09 12:40:00,7.8,7.82,7.8,7.81,77176.0,6.0892,6.1048,6.0892,6.097,77176.0
2016-03-09 12:45:00,7.82,7.82,7.79,7.8,92296.0,6.1048,6.1048,6.0814,6.0892,92296.0
2016-03-09 12:50:00,7.8,7.82,7.8,7.82,53580.0,6.0892,6.1048,6.0892,6.1048,53580.0
2016-03-09 12:55:00,7.82,7.82,7.8,7.81,51392.0,6.1048,6.1048,6.0892,6.097,51392.0
2016-03-09 13:00:00,7.8,7.81,7.79,7.81,70328.0,6.0892,6.097,6.0814,6.097,70328.0
2016-03-09 13:05:00,7.8,7.81,7.8,7.8,55028.0,6.0892,6.097,6.0892,6.0892,55028.0
2016-03-09 13:10:00,7.8,7.82,7.8,7.82,89456.0,6.0892,6.1048,6.0892,6.1048,89456.0
2016-03-09 13:15:00,7.82,7.82,7.79,7.79,58116.0,6.1048,6.1048,6.0814,6.0814,58116.0
2016-03-09 13:20:00,7.79,7.81,7.79,7.81,47900.0,6.0814,6.097,6.0814,6.097,47900.0
2016-03-09 13:25:00,7.81,7.82,7.8,7.82,50124.0,6.097,6.1048,6.0892,6.1048,50124.0
2016-03-09 13:30:00,7.83,7.83,7.8,7.81,88792.0,6.1126,6.1126,6.0892,6.097,88792.0
2016-03-09 13:35:00,7.81,7.81,7.8,7.81,59860.0,6.097,6.097,6.0892,6.097,59860.0
2016-03-09 13:40:00,7.81,7.82,7.81,7.82,71704.0,6.097,6.1048,6.097,6.1048,71704.0
2016-03-09 13:45:00,7.81,7.84,7.81,7.83,104512.0,6.097,6.1204,6.097,6.1126,104512.0
2016-03-09 13:50:00,7.83,7.83,7.82,7.82,137828.0,6.1126,6.1126,6.1048,6.1048,137828.0
2016-03-09 13:55:00,7.82,7.83,7.82,7.83,74408.0,6.1048,6.1126,6.1048,6.1126,74408.0
2016-03-09 14:00:00,7.83,7.84,7.79,7.79,117272.0,6.1126,6.1204,6.0814,6.0814,117272.0
2016-03-09 14:05:00,7.79,7.8,7.78,7.79,57360.0,6.0814,6.0892,6.0736,6.0814,57360.0
2016-03-09 14:10:00,7.79,7.82,7.79,7.81,97240.0,6.0814,6.1048,6.0814,6.097,97240.0
2016-03-09 14:15:00,7.81,7.82,7.81,7.82,56400.0,6.097,6.1048,6.097,6.1048,56400.0
2016-03-09 14:20:00,7.82,7.83,7.82,7.83,96064.0,6.1048,6.1126,6.1048,6.1126,96064.0
2016-03-09 14:25:00,7.83,7.86,7.83,7.86,123808.0,6.1126,6.136,6.1126,6.136,123808.0
2016-03-09 14:30:00,7.86,7.88,7.85,7.85,118272.0,6.136,6.1516,6.1282,6.1282,118272.0
2016-03-09 14:35:00,7.85,7.85,7.84,7.85,43936.0,6.1282,6.1282,6.1204,6.1282,43936.0
2016-03-09 14:40:00,7.85,7.88,7.85,7.87,228588.0,6.1282,6.1516,6.1282,6.1438,228588.0
2016-03-09 14:45:00,7.88,7.89,7.87,7.89,98920.0,6.1516,6.1594,6.1438,6.1594,98920.0
2016-03-09 14:50:00,7.89,7.89,7.86,7.87,75376.0,6.1594,6.1594,6.136,6.1438,75376.0
2016-03-09 14:55:00,7.87,7.87,7.85,7.85,124596.0,6.1438,6.1438,6.1282,6.1282,124596.0
2016-03-09 15:00:00,7.85,7.85,7.83,7.84,71676.0,6.1282,6.1282,6.1126,6.1204,71676.0
2016-03-09 15:05:00,7.84,7.84,7.82,7.82,136164.0,6.1204,6.1204,6.1048,6.1048,136164.0
2016-03-09 15:10:00,7.82,7.82,7.81,7.81,92044.0,6.1048,6.1048,6.097,6.097,92044.0
2016-03-09 15:15:00,7.81,7.82,7.81,7.81,165544.0,6.097,6.1048,6.097,6.097,165544.0
2016-03-09 15:20:00,7.81,7.82,7.8,7.82,155984.0,6.097,6.1048,6.0892,6.1048,155984.0
2016-03-09 15:25:00,7.83,7.84,7.82,7.84,99232.0,6.1126,6.1204,6.1048,6.1204,99232.0
2016-03-09 15:30:00,7.84,7.84,7.83,7.84,175308.0,6.1204,6.1204,6.1126,6.1204,175308.0
2016-03-09 15:35:00,7.84,7.84,7.83,7.84,141260.0,6.1204,6.1204,6.1126,6.1204,141260.0
2016-03-09 15:40:00,7.84,7.84,7.83,7.83,257648.0,6.1204,6.1204,6.1126,6.1126,257648.0
2016-03-09 15:45:00,7.83,7.84,7.83,7.83,165748.0,6.1126,6.1204,6.1126,6.1126,165748.0
2016-03-09 15:50:00,7.83,7.84,7.83,7.84,346376.0,6.1126,6.1204,6.1126,6.1204,346376.0
2016-03-09 15:55:00,7.84,7.84,7.82,7.82,826448.0,6.1204,6.1204,6.1048,6.1048,826448.0
2016-03-10 09:30:00,7.83,7.83,7.72,7.77,147696.0,6.1126,6.1126,6.0267,6.0658,147696.0
2016-03-10 09:35:00,7.77,7.79,7.75,7.75,15896.0,6.0658,6.0814,6.0501,6.0501,15896.0
2016-03-10 09:40:00,7.76,7.78,7.74,7.76,18636.0,6.058,6.0736,6.0423,6.058,18636.0
2016-03-10 09:45:00,7.74,7.76,7.71,7.75,73596.0,6.0423,6.058,6.0189,6.0501,73596.0
2016-03-10 09:50:00,7.74,7.75,7.69,7.72,122172.0,6.0423,6.0501,6.0033,6.0267,122172.0
2016-03-10 09:55:00,7.72,7.74,7.69,7.7,33348.0,6.0267,6.0423,6.0033,6.0111,33348.0
2016-03-10 10:00:00,7.71,7.75,7.71,7.74,92396.0,6.0189,6.0501,6.0189,6.0423,92396.0
2016-03-10 10:05:00,7.74,7.74,7.71,7.72,65404.0,6.0423,6.0423,6.0189,6.0267,65404.0
2016-03-10 10:10:00,7.72,7.74,7.71,7.73,29200.0,6.0267,6.0423,6.0189,6.0345,29200.0
2016-03-10 10:15:00,7.73,7.74,7.69,7.7,52572.0,6.0345,6.0423,6.0033,6.0111,52572.0
2016-03-10 10:20:00,7.7,7.7,7.68,7.68,176468.0,6.0111,6.0111,5.9955,5.9955,176468.0
2016-03-10 10:25:00,7.68,7.71,7.66,7.71,89156.0,5.9955,6.0189,5.9799,6.0189,89156.0
2016-03-10 10:30:00,7.7,7.71,7.66,7.67,61956.0,6.0111,6.0189,5.9799,5.9877,61956.0
2016-03-10 10:35:00,7.67,7.68,7.65,7.66,104880.0,5.9877,5.9955,5.9721,5.9799,104880.0
2016-03-10 10:40:00,7.65,7.72,7.65,7.71,90240.0,5.9721,6.0267,5.9721,6.0189,90240.0
2016-03-10 10:45:00,7.71,7.74,7.7,7.72,38892.0,6.0189,6.0423,6.0111,6.0267,38892.0
2016-03-10 10:50:00,7.72,7.74,7.71,7.74,40808.0,6.0267,6.0423,6.0189,6.0423,40808.0
2016-03-10 10:55:00,7.74,7.74,7.69,7.7,51584.0,6.0423,6.0423,6.0033,6.0111,51584.0
2016-03-10 11:00:00,7.71,7.72,7.69,7.7,34932.0,6.0189,6.0267,6.0033,6.0111,34932.0
2016-03-10 11:05:00,7.7,7.71,7.68,7.69,65460.0,6.0111,6.0189,5.9955,6.0033,65460.0
2016-03-10 11:10:00,7.68,7.69,7.65,7.66,80340.0,5.9955,6.0033,5.9721,5.9799,80340.0
2016-03-10 11:15:00,7.65,7.66,7.64,7.64,58400.0,5.9721,5.9799,5.9643,5.9643,58400.0
2016-03-10 11:20:00,7.64,7.64,7.61,7.61,63168.0,5.9643,5.9643,5.9409,5.9409,63168.0
2016-03-10 11:25:00,7.61,7.62,7.59,7.6,79292.0,5.9409,5.9487,5.9252,5.933,79292.0
2016-03-10 11:30:00,7.6,7.61,7.59,7.61,54688.0,5.933,5.9409,5.9252,5.9409,54688.0
2016-03-10 11:35:00,7.6,7.62,7.6,7.6,150716.0,5.933,5.9487,5.933,5.933,150716.0
2016-03-10 11:40:00,7.6,7.66,7.6,7.65,90420.0,5.933,5.9799,5.933,5.9721,90420.0
2016-03-10 11:45:00,7.66,7.67,7.65,7.66,48768.0,5.9799,5.9877,5.9721,5.9799,48768.0
2016-03-10 11:50:00,7.65,7.66,7.65,7.65,51124.0,5.9721,5.9799,5.9721,5.9721,51124.0
2016-03-10 11:55:00,7.65,7.65,7.64,7.64,75708.0,5.9721,5.9721,5.9643,5.9643,75708.0
2016-03-10 12:00:00,7.64,7.66,7.64,7.66,38540.0,5.9643,5.9799,5.9643,5.9799,38540.0
2016-03-10 12:05:00,7.66,7.66,7.64,7.64,28280.0,5.9799,5.9799,5.9643,5.9643,28280.0
2016-03-10 12:10:00,7.64,7.64,7.62,7.62,59496.0,5.9643,5.9643,5.9487,5.9487,59496.0
2016-03-10 12:15:00,7.62,7.63,7.62,7.63,51200.0,5.9487,5.9565,5.9487,5.9565,51200.0
2016-03-10 12:20:00,7.63,7.63,7.59,7.59,35848.0,5.9565,5.9565,5.9252,5.9252,35848.0
2016-03-10 12:25:00,7.59,7.6,7.59,7.6,35200.0,5.9252,5.933,5.9252,5.933,35200.0
2016-03-10 12:30:00,7.6,7.61,7.6,7.6,159980.0,5.933,5.9409,5.933,5.933,159980.0
2016-03-10 12:35:00,7.6,7.6,7.57,7.57,143224.0,5.933,5.933,5.9096,5.9096,143224.0
2016-03-10 12:40:00,7.57,7.57,7.56,7.56,45780.0,5.9096,5.9096,5.9018,5.9018,45780.0
2016-03-10 12:45:00,7.56,7.58,7.55,7.57,48480.0,5.9018,5.9174,5.894,5.9096,48480.0
2016-03-10 12:50:00,7.57,7.57,7.55,7.55,69968.0,5.9096,5.9096,5.894,5.894,69968.0
2016-03-10 12:55:00,7.55,7.57,7.55,7.55,43764.0,5.894,5.9096,5.894,5.894,43764.0
2016-03-10 13:00:00,7.55,7.57,7.55,7.56,46004.0,5.894,5.9096,5.894,5.9018,46004.0
2016-03-10 13:05:00,7.56,7.56,7.54,7.55,45648.0,5.9018,5.9018,5.8862,5.894,45648.0
2016-03-10 13:10:00,7.55,7.56,7.52,7.53,127328.0,5.894,5.9018,5.8706,5.8784,127328.0
2016-03-10 13:15:00,7.54,7.56,7.54,7.55,22908.0,5.8862,5.9018,5.8862,5.894,22908.0
2016-03-10 13:20:00,7.55,7.56,7.55,7.55,42616.0,5.894,5.9018,5.894,5.894,42616.0
2016-03-10 13:25:00,7.55,7.55,7.54,7.54,120624.0,5.894,5.894,5.8862,5.8862,120624.0
2016-03-10 13:30:00,7.54,7.56,7.54,7.55,80980.0,5.8862,5.9018,5.8862,5.894,80980.0
2016-03-10 13:35:00,7.55,7.55,7.54,7.55,70844.0,5.894,5.894,5.8862,5.894,70844.0
2016-03-10 13:40:00,7.55,7.56,7.53,7.54,56248.0,5.894,5.9018,5.8784,5.8862,56248.0
2016-03-10 13:45:00,7.54,7.54,7.53,7.53,31600.0,5.8862,5.8862,5.8784,5.8784,31600.0
2016-03-10 13:50:00,7.54,7.54,7.53,7.54,34400.0,5.8862,5.8862,5.8784,5.8862,34400.0
2016-03-10 13:55:00,7.54,7.54,7.53,7.53,55836.0,5.8862,5.8862,5.8784,5.8784,55836.0
2016-03-10 14:00:00,7.54,7.55,7.53,7.54,63972.0,5.8862,5.894,5.8784,5.8862,63972.0
2016-03-10 14:05:00,7.54,7.54,7.51,7.51,32448.0,5.8862,5.8862,5.8628,5.8628,32448.0
2016-03-10 14:10:00,7.51,7.51,7.49,7.51,82444.0,5.8628,5.8628,5.8472,5.8628,82444.0
2016-03-10 14:15:00,7.51,7.51,7.51,7.51,30776.0,5.8628,5.8628,5.8628,5.8628,30776.0
2016-03-10 14:20:00,7.5,7.53,7.5,7.52,86684.0,5.855,5.8784,5.855,5.8706,86684.0
2016-03-10 14:25:00,7.52,7.54,7.51,7.54,56404.0,5.8706,5.8862,5.8628,5.8862,56404.0
2016-03-10 14:30:00,7.54,7.54,7.53,7.53,46180.0,5.8862,5.8862,5.8784,5.8784,46180.0
2016-03-10 14:35:00,7.53,7.54,7.53,7.53,49336.0,5.8784,5.8862,5.8784,5.8784,49336.0
2016-03-10 14:40:00,7.53,7.55,7.53,7.55,97092.0,5.8784,5.894,5.8784,5.894,97092.0
2016-03-10 14:45:00,7.55,7.58,7.55,7.58,82380.0,5.894,5.9174,5.894,5.9174,82380.0
2016-03-10 14:50:00,7.58,7.59,7.56,7.57,46472.0,5.9174,5.9252,5.9018,5.9096,46472.0
2016-03-10 14:55:00,7.57,7.57,7.56,7.56,93016.0,5.9096,5.9096,5.9018,5.9018,93016.0
2016-03-10 15:00:00,7.56,7.58,7.55,7.55,129264.0,5.9018,5.9174,5.894,5.894,129264.0
2016-03-10 15:05:00,7.55,7.55,7.54,7.55,102800.0,5.894,5.894,5.8862,5.894,102800.0
2016-03-10 15:10:00,7.55,7.56,7.55,7.55,145212.0,5.894,5.9018,5.894,5.894,145212.0
2016-03-10 15:15:00,7.55,7.59,7.55,7.58,118624.0,5.894,5.9252,5.894,5.9174,118624.0
2016-03-10 15:20:00,7.58,7.58,7.55,7.58,99048.0,5.9174,5.9174,5.894,5.9174,99048.0
2016-03-10 15:25:00,7.58,7.6,7.58,7.6,86772.0,5.9174,5.933,5.9174,5.933,86772.0
2016-03-10 15:30:00,7.6,7.6,7.57,7.57,131756.0,5.933,5.933,5.9096,5.9096,131756.0
2016-03-10 15:35:00,7.58,7.58,7.56,7.56,124496.0,5.9174,5.9174,5.9018,5.9018,124496.0
2016-03-10 15:40:00,7.56,7.57,7.55,7.55,153348.0,5.9018,5.9096,5.894,5.894,153348.0
2016-03-10 15:45:00,7.55,7.56,7.55,7.56,234248.0,5.894,5.9018,5.894,5.9018,234248.0
2016-03-10 15:50:00,7.56,7.59,7.56,7.59,386620.0,5.9018,5.9252,5.9018,5.9252,386620.0
2016-03-10 15:55:00,7.59,7.62,7.57,7.61,938768.0,5.9252,5.9487,5.9096,5.9409,938768.0
2016-03-11 09:30:00,7.64,7.72,7.63,7.67,126764.0,5.9643,6.0267,5.9565,5.9877,126764.0
2016-03-11 09:35:00,7.67,7.73,7.67,7.7,114840.0,5.9877,6.0345,5.9877,6.0111,114840.0
2016-03-11 09:40:00,7.7,7.75,7.7,7.74,62724.0,6.0111,6.0501,6.0111,6.0423,62724.0
2016-03-11 09:45:00,7.74,7.74,7.69,7.7,36416.0,6.0423,6.0423,6.0033,6.0111,36416.0
2016-03-11 09:50:00,7.71,7.71,7.67,7.68,83732.0,6.0189,6.0189,5.9877,5.9955,83732.0
2016-03-11 09:55:00,7.68,7.68,7.62,7.62,53308.0,5.9955,5.9955,5.9487,5.9487,53308.0
2016-03-11 10:00:00,7.62,7.67,7.61,7.67,94748.0,5.9487,5.9877,5.9409,5.9877,94748.0
2016-03-11 10:05:00,7.67,7.71,7.67,7.71,89764.0,5.9877,6.0189,5.9877,6.0189,89764.0
2016-03-11 10:10:00,7.7,7.74,7.7,7.74,66428.0,6.0111,6.0423,6.0111,6.0423,66428.0
2016-03-11 10:15:00,7.74,7.77,7.73,7.73,81988.0,6.0423,6.0658,6.0345,6.0345,81988.0
2016-03-11 10:20:00,7.73,7.73,7.69,7.71,41876.0,6.0345,6.0345,6.0033,6.0189,41876.0
2016-03-11 10:25:00,7.71,7.72,7.71,7.72,119328.0,6.0189,6.0267,6.0189,6.0267,119328.0
2016-03-11 10:30:00,7.72,7.76,7.72,7.76,141656.0,6.0267,6.058,6.0267,6.058,141656.0
2016-03-11 10:35:00,7.76,7.76,7.72,7.74,101916.0,6.058,6.058,6.0267,6.0423,101916.0
2016-03-11 10:40:00,7.74,7.76,7.74,7.75,41632.0,6.0423,6.058,6.0423,6.0501,41632.0
2016-03-11 10:45:00,7.75,7.75,7.73,7.74,109196.0,6.0501,6.0501,6.0345,6.0423,109196.0
2016-03-11 10:50:00,7.73,7.73,7.72,7.73,56356.0,6.0345,6.0345,6.0267,6.0345,56356.0
2016-03-11 10:55:00,7.73,7.75,7.73,7.73,99976.0,6.0345,6.0501,6.0345,6.0345,99976.0
2016-03-11 11:00:00,7.73,7.74,7.7,7.7,32988.0,6.0345,6.0423,6.0111,6.0111,32988.0
2016-03-11 11:05:00,7.7,7.7,7.68,7.68,120096.0,6.0111,6.0111,5.9955,5.9955,120096.0
2016-03-11 11:10:00,7.68,7.73,7.68,7.73,46308.0,5.9955,6.0345,5.9955,6.0345,46308.0
2016-03-11 11:15:00,7.73,7.73,7.7,7.7,145768.0,6.0345,6.0345,6.0111,6.0111,145768.0
2016-03-11 11:20:00,7.7,7.71,7.69,7.71,57236.0,6.0111,6.0189,6.0033,6.0189,57236.0
2016-03-11 11:25:00,7.71,7.73,7.7,7.7,75960.0,6.0189,6.0345,6.0111,6.0111,75960.0
2016-03-11 11:30:00,7.7,7.71,7.7,7.71,65404.0,6.0111,6.0189,6.0111,6.0189,65404.0
2016-03-11 11:35:00,7.71,7.73,7.71,7.73,27568.0,6.0189,6.0345,6.0189,6.0345,27568.0
2016-03-11 11:40:00,7.73,7.76,7.73,7.76,31512.0,6.0345,6.058,6.0345,6.058,31512.0
2016-03-11 11:45:00,7.76,7.77,7.75,7.75,40684.0,6.058,6.0658,6.0501,6.0501,40684.0
2016-03-11 11:50:00,7.74,7.75,7.72,7.72,42320.0,6.0423,6.0501,6.0267,6.0267,42320.0
2016-03-11 11:55:00,7.73,7.76,7.73,7.74,27248.0,6.0345,6.058,6.0345,6.0423,27248.0
2016-03-11 12:00:00,7.74,7.74,7.72,7.73,40656.0,6.0423,6.0423,6.0267,6.0345,40656.0
2016-03-11 12:05:00,7.73,7.73,7.72,7.73,8400.0,6.0345,6.0345,6.0267,6.0345,8400.0
2016-03-11 12:10:00,7.73,7.73,7.71,7.71,80080.0,6.0345,6.0345,6.0189,6.0189,80080.0
2016-03-11 12:15:00,7.71,7.71,7.7,7.71,85200.0,6.0189,6.0189,6.0111,6.0189,85200.0
2016-03-11 12:20:00,7.71,7.72,7.71,7.72,35600.0,6.0189,6.0267,6.0189,6.0267,35600.0
2016-03-11 12:25:00,7.72,7.72,7.72,7.72,22300.0,6.0267,6.0267,6.0267,6.0267,22300.0
2016-03-11 12:30:00,7.72,7.72,7.7,7.72,28028.0,6.0267,6.0267,6.0111,6.0267,28028.0
2016-03-11 12:35:00,7.72,7.72,7.71,7.71,26236.0,6.0267,6.0267,6.0189,6.0189,26236.0
2016-03-11 12:40:00,7.71,7.72,7.71,7.71,18968.0,6.0189,6.0267,6.0189,6.0189,18968.0
2016-03-11 12:45:00,7.71,7.72,7.71,7.71,29560.0,6.0189,6.0267,6.0189,6.0189,29560.0
2016-03-11 12:50:00,7.72,7.73,7.72,7.73,16196.0,6.0267,6.0345,6.0267,6.0345,16196.0
2016-03-11 12:55:00,7.73,7.74,7.73,7.74,19392.0,6.0345,6.0423,6.0345,6.0423,19392.0
2016-03-11 13:00:00,7.74,7.74,7.73,7.73,27732.0,6.0423,6.0423,6.0345,6.0345,27732.0
2016-03-11 13:05:00,7.73,7.73,7.72,7.72,21528.0,6.0345,6.0345,6.0267,6.0267,21528.0
2016-03-11 13:10:00,7.73,7.74,7.73,7.74,12944.0,6.0345,6.0423,6.0345,6.0423,12944.0
2016-03-11 13:15:00,7.73,7.74,7.73,7.74,11556.0,6.0345,6.0423,6.0345,6.0423,11556.0
2016-03-11 13:20:00,7.74,7.74,7.74,7.74,17120.0,6.0423,6.0423,6.0423,6.0423,17120.0
2016-03-11 13:25:00,7.74,7.74,7.73,7.73,16824.0,6.0423,6.0423,6.0345,6.0345,16824.0
2016-03-11 13:30:00,7.74,7.74,7.72,7.72,25460.0,6.0423,6.0423,6.0267,6.0267,25460.0
2016-03-11 13:35:00,7.72,7.73,7.72,7.73,12424.0,6.0267,6.0345,6.0267,6.0345,12424.0
2016-03-11 13:40:00,7.73,7.73,7.72,7.72,17832.0,6.0345,6.0345,6.0267,6.0267,17832.0
2016-03-11 13:45:00,7.72,7.72,7.71,7.72,37724.0,6.0267,6.0267,6.0189,6.0267,37724.0
2016-03-11 13:50:00,7.72,7.72,7.72,7.72,17604.0,6.0267,6.0267,6.0267,6.0267,17604.0
2016-03-11 13:55:00,7.72,7.72,7.7,7.7,25880.0,6.0267,6.0267,6.0111,6.0111,25880.0
2016-03-11 14:00:00,7.71,7.71,7.7,7.71,43504.0,6.0189,6.0189,6.0111,6.0189,43504.0
2016-03-11 14:05:00,7.71,7.71,7.69,7.69,56572.0,6.0189,6.0189,6.0033,6.0033,56572.0
2016-03-11 14:10:00,7.69,7.7,7.69,7.7,34392.0,6.0033,6.0111,6.0033,6.0111,34392.0
2016-03-11 14:15:00,7.7,7.7,7.7,7.7,46712.0,6.0111,6.0111,6.0111,6.0111,46712.0
2016-03-11 14:20:00,7.7,7.71,7.7,7.7,28824.0,6.0111,6.0189,6.0111,6.0111,28824.0
2016-03-11 14:25:00,7.7,7.71,7.69,7.7,35252.0,6.0111,6.0189,6.0033,6.0111,35252.0
2016-03-11 14:30:00,7.7,7.7,7.69,7.69,33800.0,6.0111,6.0111,6.0033,6.0033,33800.0
2016-03-11 14:35:00,7.69,7.72,7.69,7.72,54528.0,6.0033,6.0267,6.0033,6.0267,54528.0
2016-03-11 14:40:00,7.72,7.74,7.72,7.73,59192.0,6.0267,6.0423,6.0267,6.0345,59192.0
2016-03-11 14:45:00,7.73,7.74,7.73,7.74,42200.0,6.0345,6.0423,6.0345,6.0423,42200.0
2016-03-11 14:50:00,7.73,7.74,7.73,7.74,21876.0,6.0345,6.0423,6.0345,6.0423,21876.0
2016-03-11 14:55:00,7.74,7.74,7.71,7.71,62940.0,6.0423,6.0423,6.0189,6.0189,62940.0
2016-03-11 15:00:00,7.71,7.71,7.69,7.69,103796.0,6.0189,6.0189,6.0033,6.0033,103796.0
2016-03-11 15:05:00,7.69,7.7,7.69,7.69,82572.0,6.0033,6.0111,6.0033,6.0033,82572.0
2016-03-11 15:10:00,7.69,7.7,7.69,7.7,65888.0,6.0033,6.0111,6.0033,6.0111,65888.0
2016-03-11 15:15:00,7.7,7.71,7.7,7.71,76072.0,6.0111,6.0189,6.0111,6.0189,76072.0
2016-03-11 15:20:00,7.71,7.73,7.71,7.73,149096.0,6.0189,6.0345,6.0189,6.0345,149096.0
2016-03-11 15:25:00,7.73,7.73,7.72,7.72,70832.0,6.0345,6.0345,6.0267,6.0267,70832.0
2016-03-11 15:30:00,7.72,7.73,7.72,7.73,110400.0,6.0267,6.0345,6.0267,6.0345,110400.0
2016-03-11 15:35:00,7.73,7.73,7.7,7.71,118760.0,6.0345,6.0345,6.0111,6.0189,118760.0
2016-03-11 15:40:00,7.71,7.71,7.7,7.7,245216.0,6.0189,6.0189,6.0111,6.0111,245216.0
2016-03-11 15:45:00,7.7,7.71,7.7,7.7,182024.0,6.0111,6.0189,6.0111,6.0111,182024.0
2016-03-11 15:50:00,7.7,7.71,7.7,7.71,185852.0,6.0111,6.0189,6.0111,6.0189,185852.0
2016-03-11 15:55:00,7.71,7.72,7.68,7.69,751472.0,6.0189,6.0267,5.9955,6.0033,751472.0
2016-03-14 09:30:00,7.69,7.75,7.68,7.73,154396.0,6.0033,6.0501,5.9955,6.0345,154396.0
2016-03-14 09:35:00,7.73,7.74,7.72,7.74,15208.0,6.0345,6.0423,6.0267,6.0423,15208.0
2016-03-14 09:40:00,7.75,7.78,7.75,7.77,18988.0,6.0501,6.0736,6.0501,6.0658,18988.0
2016-03-14 09:45:00,7.76,7.77,7.73,7.73,26724.0,6.058,6.0658,6.0345,6.0345,26724.0
2016-03-14 09:50:00,7.73,7.75,7.72,7.74,21488.0,6.0345,6.0501,6.0267,6.0423,21488.0
2016-03-14 09:55:00,7.74,7.75,7.74,7.75,34448.0,6.0423,6.0501,6.0423,6.0501,34448.0
2016-03-14 10:00:00,7.75,7.78,7.75,7.78,56840.0,6.0501,6.0736,6.0501,6.0736,56840.0
2016-03-14 10:05:00,7.78,7.83,7.78,7.83,47668.0,6.0736,6.1126,6.0736,6.1126,47668.0
2016-03-14 10:10:00,7.83,7.86,7.83,7.86,61908.0,6.1126,6.136,6.1126,6.136,61908.0
2016-03-14 10:15:00,7.86,7.87,7.86,7.86,62232.0,6.136,6.1438,6.136,6.136,62232.0
2016-03-14 10:20:00,7.86,7.86,7.83,7.85,63480.0,6.136,6.136,6.1126,6.1282,63480.0
2016-03-14 10:25:00,7.85,7.87,7.85,7.86,58480.0,6.1282,6.1438,6.1282,6.136,58480.0
2016-03-14 10:30:00,7.86,7.91,7.85,7.91,215100.0,6.136,6.1751,6.1282,6.1751,215100.0
2016-03-14 10:35:00,7.91,7.92,7.89,7.91,144380.0,6.1751,6.1829,6.1594,6.1751,144380.0
2016-03-14 10:40:00,7.91,7.93,7.91,7.91,71500.0,6.1751,6.1907,6.1751,6.1751,71500.0
2016-03-14 10:45:00,7.91,7.91,7.88,7.89,75008.0,6.1751,6.1751,6.1516,6.1594,75008.0
2016-03-14 10:50:00,7.88,7.89,7.87,7.88,74912.0,6.1516,6.1594,6.1438,6.1516,74912.0
2016-03-14 10:55:00,7.88,7.88,7.86,7.88,82452.0,6.1516,6.1516,6.136,6.1516,82452.0
2016-03-14 11:00:00,7.88,7.9,7.88,7.89,58548.0,6.1516,6.1672,6.1516,6.1594,58548.0
2016-03-14 11:05:00,7.88,7.88,7.87,7.88,49608.0,6.1516,6.1516,6.1438,6.1516,49608.0
2016-03-14 11:10:00,7.88,7.89,7.87,7.88,58040.0,6.1516,6.1594,6.1438,6.1516,58040.0
2016-03-14 11:15:00,7.88,7.9,7.88,7.9,58080.0,6.1516,6.1672,6.1516,6.1672,58080.0
2016-03-14 11:20:00,7.9,7.9,7.85,7.85,41408.0,6.1672,6.1672,6.1282,6.1282,41408.0
2016-03-14 11:25:00,7.85,7.86,7.83,7.86,70368.0,6.1282,6.136,6.1126,6.136,70368.0
2016-03-14 11:30:00,7.86,7.86,7.84,7.86,69036.0,6.136,6.136,6.1204,6.136,69036.0
2016-03-14 11:35:00,7.86,7.89,7.85,7.89,283216.0,6.136,6.1594,6.1282,6.1594,283216.0
2016-03-14 11:40:00,7.89,7.89,7.87,7.87,76792.0,6.1594,6.1594,6.1438,6.1438,76792.0
2016-03-14 11:45:00,7.87,7.88,7.87,7.88,68980.0,6.1438,6.1516,6.1438,6.1516,68980.0
2016-03-14 11:50:00,7.88,7.91,7.88,7.91,65936.0,6.1516,6.1751,6.1516,6.1751,65936.0
2016-03-14 11:55:00,7.91,7.91,7.87,7.88,62628.0,6.1751,6.1751,6.1438,6.1516,62628.0
2016-03-14 12:00:00,7.88,7.88,7.85,7.86,45816.0,6.1516,6.1516,6.1282,6.136,45816.0
2016-03-14 12:05:00,7.86,7.88,7.86,7.87,220440.0,6.136,6.1516,6.136,6.1438,220440.0
2016-03-14 12:10:00,7.87,7.88,7.87,7.88,65596.0,6.1438,6.1516,6.1438,6.1516,65596.0
2016-03-14 12:15:00,7.87,7.88,7.87,7.88,42584.0,6.1438,6.1516,6.1438,6.1516,42584.0
2016-03-14 12:20:00,7.89,7.89,7.88,7.88,33444.0,6.1594,6.1594,6.1516,6.1516,33444.0
2016-03-14 12:25:00,7.88,7.88,7.87,7.87,56572.0,6.1516,6.1516,6.1438,6.1438,56572.0
2016-03-14 12:30:00,7.87,7.88,7.86,7.86,66052.0,6.1438,6.1516,6.136,6.136,66052.0
2016-03-14 12:35:00,7.87,7.89,7.86,7.89,27840.0,6.1438,6.1594,6.136,6.1594,27840.0
2016-03-14 12:40:00,7.88,7.89,7.86,7.89,104192.0,6.1516,6.1594,6.136,6.1594,104192.0
2016-03-14 12:45:00,7.89,7.89,7.87,7.89,58004.0,6.1594,6.1594,6.1438,6.1594,58004.0
2016-03-14 12:50:00,7.88,7.89,7.88,7.89,21000.0,6.1516,6.1594,6.1516,6.1594,21000.0
2016-03-14 12:55:00,7.89,7.9,7.89,7.89,39584.0,6.1594,6.1672,6.1594,6.1594,39584.0
2016-03-14 13:00:00,7.89,7.9,7.89,7.89,35740.0,6.1594,6.1672,6.1594,6.1594,35740.0
2016-03-14 13:05:00,7.9,7.91,7.9,7.91,58308.0,6.1672,6.1751,6.1672,6.1751,58308.0
2016-03-14 13:10:00,7.91,7.91,7.9,7.9,29596.0,6.1751,6.1751,6.1672,6.1672,29596.0
2016-03-14 13:15:00,7.9,7.91,7.9,7.91,26464.0,6.1672,6.1751,6.1672,6.1751,26464.0
2016-03-14 13:20:00,7.91,7.92,7.9,7.92,71372.0,6.1751,6.1829,6.1672,6.1829,71372.0
2016-03-14 13:25:00,7.92,7.93,7.92,7.93,83864.0,6.1829,6.1907,6.1829,6.1907,83864.0
2016-03-14 13:30:00,7.93,7.94,7.92,7.93,48184.0,6.1907,6.1985,6.1829,6.1907,48184.0
2016-03-14 13:35:00,7.93,7.95,7.93,7.95,46128.0,6.1907,6.2063,6.1907,6.2063,46128.0
2016-03-14 13:40:00,7.95,7.98,7.95,7.97,72468.0,6.2063,6.2297,6.2063,6.2219,72468.0
2016-03-14 13:45:00,7.96,7.96,7.95,7.96,16908.0,6.2141,6.2141,6.2063,6.2141,16908.0
2016-03-14 13:50:00,7.96,7.96,7.95,7.95,24880.0,6.2141,6.2141,6.2063,6.2063,24880.0
2016-03-14 13:55:00,7.95,7.96,7.95,7.96,43304.0,6.2063,6.2141,6.2063,6.2141,43304.0
2016-03-14 14:00:00,7.95,7.96,7.95,7.96,52948.0,6.2063,6.2141,6.2063,6.2141,52948.0
2016-03-14 14:05:00,7.96,7.96,7.95,7.96,32780.0,6.2141,6.2141,6.2063,6.2141,32780.0
2016-03-14 14:10:00,7.96,7.98,7.96,7.98,84160.0,6.2141,6.2297,6.2141,6.2297,84160.0
2016-03-14 14:15:00,7.98,7.98,7.98,7.98,59284.0,6.2297,6.2297,6.2297,6.2297,59284.0
2016-03-14 14:20:00,7.98,7.98,7.96,7.97,63912.0,6.2297,6.2297,6.2141,6.2219,63912.0
2016-03-14 14:25:00,7.97,7.97,7.96,7.97,170800.0,6.2219,6.2219,6.2141,6.2219,170800.0
2016-03-14 14:30:00,7.97,8.0,7.97,7.99,83616.0,6.2219,6.2453,6.2219,6.2375,83616.0
2016-03-14 14:35:00,7.99,8.0,7.98,7.98,215380.0,6.2375,6.2453,6.2297,6.2297,215380.0
2016-03-14 14:40:00,7.98,8.0,7.98,7.99,89880.0,6.2297,6.2453,6.2297,6.2375,89880.0
2016-03-14 14:45:00,7.99,8.0,7.99,8.0,45064.0,6.2375,6.2453,6.2375,6.2453,45064.0
2016-03-14 14:50:00,8.0,8.01,7.99,8.0,112280.0,6.2453,6.2531,6.2375,6.2453,112280.0
2016-03-14 14:55:00,8.0,8.0,7.99,8.0,47468.0,6.2453,6.2453,6.2375,6.2453,47468.0
2016-03-14 15:00:00,8.0,8.0,7.98,7.99,61708.0,6.2453,6.2453,6.2297,6.2375,61708.0
2016-03-14 15:05:00,7.99,7.99,7.96,7.96,30948.0,6.2375,6.2375,6.2141,6.2141,30948.0
2016-03-14 15:10:00,7.96,7.97,7.95,7.96,79672.0,6.2141,6.2219,6.2063,6.2141,79672.0
2016-03-14 15:15:00,7.96,7.96,7.96,7.96,43284.0,6.2141,6.2141,6.2141,6.2141,43284.0
2016-03-14 15:20:00,7.96,7.96,7.95,7.95,74220.0,6.2141,6.2141,6.2063,6.2063,74220.0
2016-03-14 15:25:00,7.95,7.96,7.95,7.95,157472.0,6.2063,6.2141,6.2063,6.2063,157472.0
2016-03-14 15:30:00,7.95,7.95,7.93,7.93,54084.0,6.2063,6.2063,6.1907,6.1907,54084.0
2016-03-14 15:35:00,7.93,7.94,7.93,7.93,78988.0,6.1907,6.1985,6.1907,6.1907,78988.0
2016-03-14 15:40:00,7.93,7.94,7.91,7.91,119780.0,6.1907,6.1985,6.1751,6.1751,119780.0
2016-03-14 15:45:00,7.91,7.93,7.91,7.92,102532.0,6.1751,6.1907,6.1751,6.1829,102532.0
2016-03-14 15:50:00,7.93,7.93,7.92,7.92,180072.0,6.1907,6.1907,6.1829,6.1829,180072.0
2016-03-14 15:55:00,7.92,7.93,7.92,7.92,272040.0,6.1829,6.1907,6.1829,6.1829,272040.0
2016-03-15 09:30:00,7.88,7.93,7.76,7.79,118952.0,6.1516,6.1907,6.058,6.0814,118952.0
2016-03-15 09:35:00,7.77,7.78,7.74,7.74,52752.0,6.0658,6.0736,6.0423,6.0423,52752.0
2016-03-15 09:40:00,7.74,7.75,7.65,7.65,197320.0,6.0423,6.0501,5.9721,5.9721,197320.0
2016-03-15 09:45:00,7.66,7.72,7.64,7.69,472488.0,5.9799,6.0267,5.9643,6.0033,472488.0
2016-03-15 09:50:00,7.7,7.7,7.68,7.69,127380.0,6.0111,6.0111,5.9955,6.0033,127380.0
2016-03-15 09:55:00,7.69,7.7,7.68,7.69,254616.0,6.0033,6.0111,5.9955,6.0033,254616.0
2016-03-15 10:00:00,7.69,7.69,7.68,7.68,52064.0,6.0033,6.0033,5.9955,5.9955,52064.0
2016-03-15 10:05:00,7.69,7.72,7.68,7.7,134276.0,6.0033,6.0267,5.9955,6.0111,134276.0
2016-03-15 10:10:00,7.7,7.71,7.7,7.71,70908.0,6.0111,6.0189,6.0111,6.0189,70908.0
2016-03-15 10:15:00,7.71,7.71,7.7,7.7,132568.0,6.0189,6.0189,6.0111,6.0111,132568.0
2016-03-15 10:20:00,7.7,7.7,7.65,7.66,117796.0,6.0111,6.0111,5.9721,5.9799,117796.0
2016-03-15 10:25:00,7.65,7.71,7.65,7.7,178960.0,5.9721,6.0189,5.9721,6.0111,178960.0
2016-03-15 10:30:00,7.7,7.72,7.67,7.67,532260.0,6.0111,6.0267,5.9877,5.9877,532260.0
2016-03-15 10:35:00,7.67,7.68,7.65,7.67,221408.0,5.9877,5.9955,5.9721,5.9877,221408.0
2016-03-15 10:40:00,7.66,7.67,7.63,7.65,67668.0,5.9799,5.9877,5.9565,5.9721,67668.0
2016-03-15 10:45:00,7.64,7.65,7.62,7.62,77952.0,5.9643,5.9721,5.9487,5.9487,77952.0
2016-03-15 10:50:00,7.62,7.62,7.6,7.61,59952.0,5.9487,5.9487,5.933,5.9409,59952.0
2016-03-15 10:55:00,7.61,7.62,7.59,7.59,61552.0,5.9409,5.9487,5.9252,5.9252,61552.0
2016-03-15 11:00:00,7.59,7.62,7.59,7.62,39148.0,5.9252,5.9487,5.9252,5.9487,39148.0
2016-03-15 11:05:00,7.62,7.62,7.59,7.61,39000.0,5.9487,5.9487,5.9252,5.9409,39000.0
2016-03-15 11:10:00,7.61,7.62,7.6,7.6,32816.0,5.9409,5.9487,5.933,5.933,32816.0
2016-03-15 11:15:00,7.6,7.6,7.55,7.56,43968.0,5.933,5.933,5.894,5.9018,43968.0
2016-03-15 11:20:00,7.56,7.56,7.56,7.56,65816.0,5.9018,5.9018,5.9018,5.9018,65816.0
2016-03-15 11:25:00,7.56,7.58,7.55,7.55,148304.0,5.9018,5.9174,5.894,5.894,148304.0
2016-03-15 11:30:00,7.55,7.58,7.53,7.54,62788.0,5.894,5.9174,5.8784,5.8862,62788.0
2016-03-15 11:35:00,7.54,7.58,7.53,7.55,109492.0,5.8862,5.9174,5.8784,5.894,109492.0
2016-03-15 11:40:00,7.55,7.55,7.53,7.55,101760.0,5.894,5.894,5.8784,5.894,101760.0
2016-03-15 11:45:00,7.55,7.55,7.54,7.54,42124.0,5.894,5.894,5.8862,5.8862,42124.0
2016-03-15 11:50:00,7.55,7.55,7.54,7.54,29824.0,5.894,5.894,5.8862,5.8862,29824.0
2016-03-15 11:55:00,7.55,7.55,7.54,7.55,40032.0,5.894,5.894,5.8862,5.894,40032.0
2016-03-15 12:00:00,7.55,7.56,7.54,7.56,36600.0,5.894,5.9018,5.8862,5.9018,36600.0
2016-03-15 12:05:00,7.56,7.56,7.54,7.54,37912.0,5.9018,5.9018,5.8862,5.8862,37912.0
2016-03-15 12:10:00,7.54,7.55,7.54,7.54,16020.0,5.8862,5.894,5.8862,5.8862,16020.0
2016-03-15 12:15:00,7.54,7.54,7.53,7.53,22844.0,5.8862,5.8862,5.8784,5.8784,22844.0
2016-03-15 12:20:00,7.53,7.53,7.51,7.51,66404.0,5.8784,5.8784,5.8628,5.8628,66404.0
2016-03-15 12:25:00,7.52,7.52,7.5,7.51,70720.0,5.8706,5.8706,5.855,5.8628,70720.0
2016-03-15 12:30:00,7.51,7.52,7.51,7.51,44780.0,5.8628,5.8706,5.8628,5.8628,44780.0
2016-03-15 12:35:00,7.52,7.52,7.5,7.51,86020.0,5.8706,5.8706,5.855,5.8628,86020.0
2016-03-15 12:40:00,7.51,7.51,7.49,7.5,86000.0,5.8628,5.8628,5.8472,5.855,86000.0
2016-03-15 12:45:00,7.5,7.5,7.5,7.5,22080.0,5.855,5.855,5.855,5.855,22080.0
2016-03-15 12:50:00,7.5,7.51,7.5,7.5,53664.0,5.855,5.8628,5.855,5.855,53664.0
2016-03-15 12:55:00,7.5,7.54,7.5,7.54,65760.0,5.855,5.8862,5.855,5.8862,65760.0
2016-03-15 13:00:00,7.54,7.56,7.54,7.56,15156.0,5.8862,5.9018,5.8862,5.9018,15156.0
2016-03-15 13:05:00,7.56,7.57,7.55,7.55,51476.0,5.9018,5.9096,5.894,5.894,51476.0
2016-03-15 13:10:00,7.55,7.57,7.55,7.57,40076.0,5.894,5.9096,5.894,5.9096,40076.0
2016-03-15 13:15:00,7.57,7.58,7.57,7.58,39788.0,5.9096,5.9174,5.9096,5.9174,39788.0
2016-03-15 13:20:00,7.58,7.59,7.57,7.58,36468.0,5.9174,5.9252,5.9096,5.9174,36468.0
2016-03-15 13:25:00,7.58,7.6,7.58,7.59,23020.0,5.9174,5.933,5.9174,5.9252,23020.0
2016-03-15 13:30:00,7.59,7.59,7.57,7.57,43700.0,5.9252,5.9252,5.9096,5.9096,43700.0
2016-03-15 13:35:00,7.57,7.57,7.56,7.56,37068.0,5.9096,5.9096,5.9018,5.9018,37068.0
2016-03-15 13:40:00,7.56,7.56,7.55,7.55,51816.0,5.9018,5.9018,5.894,5.894,51816.0
2016-03-15 13:45:00,7.56,7.57,7.56,7.56,27200.0,5.9018,5.9096,5.9018,5.9018,27200.0
2016-03-15 13:50:00,7.56,7.59,7.56,7.59,44760.0,5.9018,5.9252,5.9018,5.9252,44760.0
2016-03-15 13:55:00,7.59,7.61,7.59,7.61,46956.0,5.9252,5.9409,5.9252,5.9409,46956.0
2016-03-15 14:00:00,7.61,7.62,7.61,7.61,146812.0,5.9409,5.9487,5.9409,5.9409,146812.0
2016-03-15 14:05:00,7.61,7.65,7.61,7.65,90972.0,5.9409,5.9721,5.9409,5.9721,90972.0
2016-03-15 14:10:00,7.65,7.66,7.65,7.65,26320.0,5.9721,5.9799,5.9721,5.9721,26320.0
2016-03-15 14:15:00,7.65,7.65,7.64,7.64,35340.0,5.9721,5.9721,5.9643,5.9643,35340.0
2016-03-15 14:20:00,7.64,7.67,7.64,7.64,86776.0,5.9643,5.9877,5.9643,5.9643,86776.0
2016-03-15 14:25:00,7.64,7.65,7.63,7.64,59564.0,5.9643,5.9721,5.9565,5.9643,59564.0
2016-03-15 14:30:00,7.64,7.64,7.63,7.64,42664.0,5.9643,5.9643,5.9565,5.9643,42664.0
2016-03-15 14:35:00,7.64,7.65,7.64,7.64,42068.0,5.9643,5.9721,5.9643,5.9643,42068.0
2016-03-15 14:40:00,7.64,7.65,7.64,7.64,37348.0,5.9643,5.9721,5.9643,5.9643,37348.0
2016-03-15 14:45:00,7.64,7.66,7.63,7.64,103640.0,5.9643,5.9799,5.9565,5.9643,103640.0
2016-03-15 14:50:00,7.64,7.65,7.64,7.65,92416.0,5.9643,5.9721,5.9643,5.9721,92416.0
2016-03-15 14:55:00,7.66,7.67,7.65,7.65,54980.0,5.9799,5.9877,5.9721,5.9721,54980.0
2016-03-15 15:00:00,7.65,7.66,7.64,7.65,83164.0,5.9721,5.9799,5.9643,5.9721,83164.0
2016-03-15 15:05:00,7.65,7.65,7.64,7.65,70584.0,5.9721,5.9721,5.9643,5.9721,70584.0
2016-03-15 15:10:00,7.65,7.68,7.65,7.68,69792.0,5.9721,5.9955,5.9721,5.9955,69792.0
2016-03-15 15:15:00,7.68,7.68,7.68,7.68,45916.0,5.9955,5.9955,5.9955,5.9955,45916.0
2016-03-15 15:20:00,7.68,7.7,7.68,7.7,83540.0,5.9955,6.0111,5.9955,6.0111,83540.0
2016-03-15 15:25:00,7.7,7.7,7.69,7.69,39632.0,6.0111,6.0111,6.0033,6.0033,39632.0
2016-03-15 15:30:00,7.69,7.69,7.68,7.68,123500.0,6.0033,6.0033,5.9955,5.9955,123500.0
2016-03-15 15:35:00,7.68,7.7,7.68,7.69,106472.0,5.9955,6.0111,5.9955,6.0033,106472.0
2016-03-15 15:40:00,7.7,7.7,7.68,7.68,148020.0,6.0111,6.0111,5.9955,5.9955,148020.0
2016-03-15 15:45:00,7.68,7.69,7.67,7.68,127712.0,5.9955,6.0033,5.9877,5.9955,127712.0
2016-03-15 15:50:00,7.68,7.69,7.67,7.68,211256.0,5.9955,6.0033,5.9877,5.9955,211256.0
2016-03-15 15:55:00,7.68,7.7,7.68,7.7,406400.0,5.9955,6.0111,5.9955,6.0111,406400.0
2016-03-16 09:30:00,7.79,7.82,7.71,7.74,184480.0,6.0814,6.1048,6.0189,6.0423,184480.0
2016-03-16 09:35:00,7.74,7.78,7.74,7.78,71052.0,6.0423,6.0736,6.0423,6.0736,71052.0
2016-03-16 09:40:00,7.77,7.78,7.76,7.77,20200.0,6.0658,6.0736,6.058,6.0658,20200.0
2016-03-16 09:45:00,7.77,7.83,7.77,7.83,119052.0,6.0658,6.1126,6.0658,6.1126,119052.0
2016-03-16 09:50:00,7.83,7.88,7.83,7.85,140732.0,6.1126,6.1516,6.1126,6.1282,140732.0
2016-03-16 09:55:00,7.86,7.87,7.83,7.86,81920.0,6.136,6.1438,6.1126,6.136,81920.0
2016-03-16 10:00:00,7.87,7.91,7.87,7.91,63476.0,6.1438,6.1751,6.1438,6.1751,63476.0
2016-03-16 10:05:00,7.91,7.93,7.9,7.91,36800.0,6.1751,6.1907,6.1672,6.1751,36800.0
2016-03-16 10:10:00,7.91,7.92,7.91,7.91,17528.0,6.1751,6.1829,6.1751,6.1751,17528.0
2016-03-16 10:15:00,7.91,7.91,7.88,7.89,24520.0,6.1751,6.1751,6.1516,6.1594,24520.0
2016-03-16 10:20:00,7.89,7.93,7.89,7.92,67800.0,6.1594,6.1907,6.1594,6.1829,67800.0
2016-03-16 10:25:00,7.92,7.96,7.91,7.96,180048.0,6.1829,6.2141,6.1751,6.2141,180048.0
2016-03-16 10:30:00,7.96,7.97,7.89,7.91,76132.0,6.2141,6.2219,6.1594,6.1751,76132.0
2016-03-16 10:35:00,7.91,7.95,7.91,7.93,46160.0,6.1751,6.2063,6.1751,6.1907,46160.0
2016-03-16 10:40:00,7.93,7.94,7.91,7.92,25800.0,6.1907,6.1985,6.1751,6.1829,25800.0
2016-03-16 10:45:00,7.93,7.94,7.92,7.94,26800.0,6.1907,6.1985,6.1829,6.1985,26800.0
2016-03-16 10:50:00,7.94,7.94,7.91,7.92,38020.0,6.1985,6.1985,6.1751,6.1829,38020.0
2016-03-16 10:55:00,7.93,7.95,7.91,7.92,35204.0,6.1907,6.2063,6.1751,6.1829,35204.0
2016-03-16 11:00:00,7.92,7.93,7.91,7.91,21036.0,6.1829,6.1907,6.1751,6.1751,21036.0
2016-03-16 11:05:00,7.91,7.92,7.9,7.9,28904.0,6.1751,6.1829,6.1672,6.1672,28904.0
2016-03-16 11:10:00,7.9,7.92,7.88,7.9,47720.0,6.1672,6.1829,6.1516,6.1672,47720.0
2016-03-16 11:15:00,7.9,7.9,7.88,7.9,11200.0,6.1672,6.1672,6.1516,6.1672,11200.0
2016-03-16 11:20:00,7.89,7.89,7.86,7.87,25092.0,6.1594,6.1594,6.136,6.1438,25092.0
2016-03-16 11:25:00,7.87,7.87,7.86,7.87,12864.0,6.1438,6.1438,6.136,6.1438,12864.0
2016-03-16 11:30:00,7.88,7.89,7.87,7.89,33936.0,6.1516,6.1594,6.1438,6.1594,33936.0
2016-03-16 11:35:00,7.89,7.89,7.88,7.89,31412.0,6.1594,6.1594,6.1516,6.1594,31412.0
2016-03-16 11:40:00,7.89,7.89,7.88,7.88,7988.0,6.1594,6.1594,6.1516,6.1516,7988.0
2016-03-16 11:45:00,7.88,7.88,7.88,7.88,12804.0,6.1516,6.1516,6.1516,6.1516,12804.0
2016-03-16 11:50:00,7.88,7.88,7.84,7.85,28172.0,6.1516,6.1516,6.1204,6.1282,28172.0
2016-03-16 11:55:00,7.85,7.86,7.85,7.86,12800.0,6.1282,6.136,6.1282,6.136,12800.0
2016-03-16 12:00:00,7.86,7.86,7.85,7.86,64664.0,6.136,6.136,6.1282,6.136,64664.0
2016-03-16 12:05:00,7.86,7.89,7.85,7.89,39784.0,6.136,6.1594,6.1282,6.1594,39784.0
2016-03-16 12:10:00,7.89,7.89,7.88,7.89,30336.0,6.1594,6.1594,6.1516,6.1594,30336.0
2016-03-16 12:15:00,7.89,7.91,7.89,7.91,49816.0,6.1594,6.1751,6.1594,6.1751,49816.0
2016-03-16 12:20:00,7.91,7.91,7.9,7.91,36740.0,6.1751,6.1751,6.1672,6.1751,36740.0
2016-03-16 12:25:00,7.91,7.92,7.91,7.92,22744.0,6.1751,6.1829,6.1751,6.1829,22744.0
2016-03-16 12:30:00,7.92,7.92,7.91,7.91,28196.0,6.1829,6.1829,6.1751,6.1751,28196.0
2016-03-16 12:35:00,7.91,7.92,7.91,7.91,40064.0,6.1751,6.1829,6.1751,6.1751,40064.0
2016-03-16 12:40:00,7.91,7.92,7.9,7.9,177856.0,6.1751,6.1829,6.1672,6.1672,177856.0
2016-03-16 12:45:00,7.9,7.91,7.9,7.91,164560.0,6.1672,6.1751,6.1672,6.1751,164560.0
2016-03-16 12:50:00,7.91,7.92,7.91,7.92,46492.0,6.1751,6.1829,6.1751,6.1829,46492.0
2016-03-16 12:55:00,7.92,7.95,7.92,7.93,52140.0,6.1829,6.2063,6.1829,6.1907,52140.0
2016-03-16 13:00:00,7.93,7.93,7.92,7.92,20740.0,6.1907,6.1907,6.1829,6.1829,20740.0
2016-03-16 13:05:00,7.92,7.92,7.91,7.91,27400.0,6.1829,6.1829,6.1751,6.1751,27400.0
2016-03-16 13:10:00,7.91,7.91,7.89,7.89,20408.0,6.1751,6.1751,6.1594,6.1594,20408.0
2016-03-16 13:15:00,7.88,7.88,7.86,7.87,103248.0,6.1516,6.1516,6.136,6.1438,103248.0
2016-03-16 13:20:00,7.86,7.87,7.86,7.87,15640.0,6.136,6.1438,6.136,6.1438,15640.0
2016-03-16 13:25:00,7.87,7.87,7.85,7.86,33568.0,6.1438,6.1438,6.1282,6.136,33568.0
2016-03-16 13:30:00,7.85,7.85,7.85,7.85,53900.0,6.1282,6.1282,6.1282,6.1282,53900.0
2016-03-16 13:35:00,7.85,7.85,7.84,7.85,40416.0,6.1282,6.1282,6.1204,6.1282,40416.0
2016-03-16 13:40:00,7.85,7.86,7.85,7.85,28616.0,6.1282,6.136,6.1282,6.1282,28616.0
2016-03-16 13:45:00,7.85,7.86,7.85,7.85,35668.0,6.1282,6.136,6.1282,6.1282,35668.0
2016-03-16 13:50:00,7.86,7.87,7.86,7.87,28600.0,6.136,6.1438,6.136,6.1438,28600.0
2016-03-16 13:55:00,7.87,7.87,7.85,7.85,58388.0,6.1438,6.1438,6.1282,6.1282,58388.0
2016-03-16 14:00:00,7.85,7.93,7.85,7.92,55144.0,6.1282,6.1907,6.1282,6.1829,55144.0
2016-03-16 14:05:00,7.92,7.93,7.91,7.92,40464.0,6.1829,6.1907,6.1751,6.1829,40464.0
2016-03-16 14:10:00,7.92,7.92,7.89,7.89,26984.0,6.1829,6.1829,6.1594,6.1594,26984.0
2016-03-16 14:15:00,7.89,7.91,7.89,7.89,25668.0,6.1594,6.1751,6.1594,6.1594,25668.0
2016-03-16 14:20:00,7.89,7.95,7.89,7.94,36168.0,6.1594,6.2063,6.1594,6.1985,36168.0
2016-03-16 14:25:00,7.95,7.97,7.95,7.97,27496.0,6.2063,6.2219,6.2063,6.2219,27496.0
2016-03-16 14:30:00,7.98,7.98,7.97,7.97,39256.0,6.2297,6.2297,6.2219,6.2219,39256.0
2016-03-16 14:35:00,7.97,7.98,7.97,7.98,99944.0,6.2219,6.2297,6.2219,6.2297,99944.0
2016-03-16 14:40:00,7.98,7.99,7.97,7.99,93144.0,6.2297,6.2375,6.2219,6.2375,93144.0
2016-03-16 14:45:00,7.99,7.99,7.97,7.99,71108.0,6.2375,6.2375,6.2219,6.2375,71108.0
2016-03-16 14:50:00,7.99,8.0,7.96,7.97,179628.0,6.2375,6.2453,6.2141,6.2219,179628.0
2016-03-16 14:55:00,7.96,7.96,7.93,7.93,31520.0,6.2141,6.2141,6.1907,6.1907,31520.0
2016-03-16 15:00:00,7.93,7.96,7.92,7.95,57468.0,6.1907,6.2141,6.1829,6.2063,57468.0
2016-03-16 15:05:00,7.95,7.97,7.95,7.97,51392.0,6.2063,6.2219,6.2063,6.2219,51392.0
2016-03-16 15:10:00,7.97,7.98,7.97,7.98,42868.0,6.2219,6.2297,6.2219,6.2297,42868.0
2016-03-16 15:15:00,7.98,7.99,7.97,7.98,46292.0,6.2297,6.2375,6.2219,6.2297,46292.0
2016-03-16 15:20:00,7.98,7.98,7.97,7.97,41064.0,6.2297,6.2297,6.2219,6.2219,41064.0
2016-03-16 15:25:00,7.97,7.98,7.96,7.98,86032.0,6.2219,6.2297,6.2141,6.2297,86032.0
2016-03-16 15:30:00,7.98,7.98,7.97,7.98,58848.0,6.2297,6.2297,6.2219,6.2297,58848.0
2016-03-16 15:35:00,7.98,7.98,7.97,7.98,72808.0,6.2297,6.2297,6.2219,6.2297,72808.0
2016-03-16 15:40:00,7.98,7.99,7.97,7.97,141372.0,6.2297,6.2375,6.2219,6.2219,141372.0
2016-03-16 15:45:00,7.98,8.0,7.97,7.99,237076.0,6.2297,6.2453,6.2219,6.2375,237076.0
2016-03-16 15:50:00,7.99,7.99,7.97,7.97,300372.0,6.2375,6.2375,6.2219,6.2219,300372.0
2016-03-16 15:55:00,7.97,7.98,7.97,7.98,474972.0,6.2219,6.2297,6.2219,6.2297,474972.0
2016-03-17 09:30:00,8.05,8.06,7.86,7.93,258032.0,6.2843,6.2922,6.136,6.1907,258032.0
2016-03-17 09:35:00,7.93,7.97,7.9,7.91,26800.0,6.1907,6.2219,6.1672,6.1751,26800.0
2016-03-17 09:40:00,7.9,7.91,7.83,7.88,48504.0,6.1672,6.1751,6.1126,6.1516,48504.0
2016-03-17 09:45:00,7.9,7.91,7.85,7.85,71552.0,6.1672,6.1751,6.1282,6.1282,71552.0
2016-03-17 09:50:00,7.86,7.87,7.81,7.81,1236456.0,6.136,6.1438,6.097,6.097,1236456.0
2016-03-17 09:55:00,7.81,7.82,7.75,7.79,157400.0,6.097,6.1048,6.0501,6.0814,157400.0
2016-03-17 10:00:00,7.8,7.84,7.78,7.81,42552.0,6.0892,6.1204,6.0736,6.097,42552.0
2016-03-17 10:05:00,7.81,7.86,7.81,7.86,40220.0,6.097,6.136,6.097,6.136,40220.0
2016-03-17 10:10:00,7.86,7.9,7.86,7.9,35392.0,6.136,6.1672,6.136,6.1672,35392.0
2016-03-17 10:15:00,7.91,7.91,7.89,7.9,17148.0,6.1751,6.1751,6.1594,6.1672,17148.0
2016-03-17 10:20:00,7.91,7.91,7.89,7.89,28616.0,6.1751,6.1751,6.1594,6.1594,28616.0
2016-03-17 10:25:00,7.9,7.93,7.89,7.93,57572.0,6.1672,6.1907,6.1594,6.1907,57572.0
2016-03-17 10:30:00,7.93,7.94,7.92,7.93,105628.0,6.1907,6.1985,6.1829,6.1907,105628.0
2016-03-17 10:35:00,7.93,7.98,7.93,7.97,26256.0,6.1907,6.2297,6.1907,6.2219,26256.0
2016-03-17 10:40:00,7.97,8.01,7.97,8.0,91064.0,6.2219,6.2531,6.2219,6.2453,91064.0
2016-03-17 10:45:00,8.0,8.01,7.98,7.99,67596.0,6.2453,6.2531,6.2297,6.2375,67596.0
2016-03-17 10:50:00,7.98,7.99,7.98,7.98,49800.0,6.2297,6.2375,6.2297,6.2297,49800.0
2016-03-17 10:55:00,7.98,8.0,7.97,7.98,138392.0,6.2297,6.2453,6.2219,6.2297,138392.0
2016-03-17 11:00:00,7.98,7.98,7.96,7.98,43312.0,6.2297,6.2297,6.2141,6.2297,43312.0
2016-03-17 11:05:00,7.98,8.0,7.98,8.0,55376.0,6.2297,6.2453,6.2297,6.2453,55376.0
2016-03-17 11:10:00,8.0,8.03,8.0,8.01,187812.0,6.2453,6.2687,6.2453,6.2531,187812.0
2016-03-17 11:15:00,8.01,8.01,7.99,7.99,54136.0,6.2531,6.2531,6.2375,6.2375,54136.0
2016-03-17 11:20:00,7.99,8.0,7.98,7.99,62632.0,6.2375,6.2453,6.2297,6.2375,62632.0
2016-03-17 11:25:00,7.99,8.0,7.98,7.98,54468.0,6.2375,6.2453,6.2297,6.2297,54468.0
2016-03-17 11:30:00,7.98,7.99,7.98,7.99,38200.0,6.2297,6.2375,6.2297,6.2375,38200.0
2016-03-17 11:35:00,7.99,7.99,7.97,7.97,51348.0,6.2375,6.2375,6.2219,6.2219,51348.0
2016-03-17 11:40:00,7.97,7.97,7.96,7.96,34616.0,6.2219,6.2219,6.2141,6.2141,34616.0
2016-03-17 11:45:00,7.96,7.96,7.95,7.95,32776.0,6.2141,6.2141,6.2063,6.2063,32776.0
2016-03-17 11:50:00,7.96,7.96,7.94,7.94,48052.0,6.2141,6.2141,6.1985,6.1985,48052.0
2016-03-17 11:55:00,7.94,7.94,7.92,7.92,56412.0,6.1985,6.1985,6.1829,6.1829,56412.0
2016-03-17 12:00:00,7.92,7.92,7.91,7.91,85940.0,6.1829,6.1829,6.1751,6.1751,85940.0
2016-03-17 12:05:00,7.91,7.91,7.91,7.91,65456.0,6.1751,6.1751,6.1751,6.1751,65456.0
2016-03-17 12:10:00,7.91,7.93,7.91,7.92,54744.0,6.1751,6.1907,6.1751,6.1829,54744.0
2016-03-17 12:15:00,7.91,7.91,7.89,7.9,80400.0,6.1751,6.1751,6.1594,6.1672,80400.0
2016-03-17 12:20:00,7.9,7.9,7.89,7.9,86024.0,6.1672,6.1672,6.1594,6.1672,86024.0
2016-03-17 12:25:00,7.9,7.92,7.9,7.92,56832.0,6.1672,6.1829,6.1672,6.1829,56832.0
2016-03-17 12:30:00,7.91,7.96,7.91,7.96,19976.0,6.1751,6.2141,6.1751,6.2141,19976.0
2016-03-17 12:35:00,7.96,7.96,7.94,7.94,33504.0,6.2141,6.2141,6.1985,6.1985,33504.0
2016-03-17 12:40:00,7.94,7.94,7.94,7.94,13144.0,6.1985,6.1985,6.1985,6.1985,13144.0
2016-03-17 12:45:00,7.94,7.95,7.94,7.94,26400.0,6.1985,6.2063,6.1985,6.1985,26400.0
2016-03-17 12:50:00,7.94,7.94,7.93,7.93,43280.0,6.1985,6.1985,6.1907,6.1907,43280.0
2016-03-17 12:55:00,7.93,7.93,7.92,7.92,16376.0,6.1907,6.1907,6.1829,6.1829,16376.0
2016-03-17 13:00:00,7.92,7.93,7.92,7.93,39012.0,6.1829,6.1907,6.1829,6.1907,39012.0
2016-03-17 13:05:00,7.92,7.93,7.92,7.92,27508.0,6.1829,6.1907,6.1829,6.1829,27508.0
2016-03-17 13:10:00,7.92,7.92,7.91,7.92,15956.0,6.1829,6.1829,6.1751,6.1829,15956.0
2016-03-17 13:15:00,7.91,7.92,7.91,7.92,24120.0,6.1751,6.1829,6.1751,6.1829,24120.0
2016-03-17 13:20:00,7.91,7.92,7.91,7.92,43072.0,6.1751,6.1829,6.1751,6.1829,43072.0
2016-03-17 13:25:00,7.92,7.95,7.92,7.95,25204.0,6.1829,6.2063,6.1829,6.2063,25204.0
2016-03-17 13:30:00,7.95,7.96,7.95,7.96,30540.0,6.2063,6.2141,6.2063,6.2141,30540.0
2016-03-17 13:35:00,7.96,7.98,7.96,7.98,53512.0,6.2141,6.2297,6.2141,6.2297,53512.0
2016-03-17 13:40:00,7.98,7.98,7.97,7.98,31912.0,6.2297,6.2297,6.2219,6.2297,31912.0
2016-03-17 13:45:00,7.99,7.99,7.98,7.99,32536.0,6.2375,6.2375,6.2297,6.2375,32536.0
2016-03-17 13:50:00,7.99,7.99,7.97,7.97,66052.0,6.2375,6.2375,6.2219,6.2219,66052.0
2016-03-17 13:55:00,7.97,8.01,7.97,8.01,40704.0,6.2219,6.2531,6.2219,6.2531,40704.0
2016-03-17 14:00:00,8.01,8.01,7.94,7.95,960800.0,6.2531,6.2531,6.1985,6.2063,960800.0
2016-03-17 14:05:00,7.95,7.96,7.93,7.96,144292.0,6.2063,6.2141,6.1907,6.2141,144292.0
2016-03-17 14:10:00,7.97,7.98,7.96,7.98,42908.0,6.2219,6.2297,6.2141,6.2297,42908.0
2016-03-17 14:15:00,7.97,7.97,7.95,7.95,54688.0,6.2219,6.2219,6.2063,6.2063,54688.0
2016-03-17 14:20:00,7.95,7.97,7.95,7.96,117560.0,6.2063,6.2219,6.2063,6.2141,117560.0
2016-03-17 14:25:00,7.96,7.96,7.96,7.96,52980.0,6.2141,6.2141,6.2141,6.2141,52980.0
2016-03-17 14:30:00,7.96,7.96,7.96,7.96,48676.0,6.2141,6.2141,6.2141,6.2141,48676.0
2016-03-17 14:35:00,7.96,7.97,7.95,7.97,919948.0,6.2141,6.2219,6.2063,6.2219,919948.0
2016-03-17 14:40:00,7.97,7.97,7.95,7.95,86420.0,6.2219,6.2219,6.2063,6.2063,86420.0
2016-03-17 14:45:00,7.95,7.96,7.95,7.96,42080.0,6.2063,6.2141,6.2063,6.2141,42080.0
2016-03-17 14:50:00,7.96,7.97,7.95,7.95,157756.0,6.2141,6.2219,6.2063,6.2063,157756.0
2016-03-17 14:55:00,7.95,7.95,7.93,7.94,42036.0,6.2063,6.2063,6.1907,6.1985,42036.0
2016-03-17 15:00:00,7.94,7.96,7.94,7.96,42680.0,6.1985,6.2141,6.1985,6.2141,42680.0
2016-03-17 15:05:00,7.96,7.97,7.96,7.96,50792.0,6.2141,6.2219,6.2141,6.2141,50792.0
2016-03-17 15:10:00,7.96,7.97,7.96,7.96,52812.0,6.2141,6.2219,6.2141,6.2141,52812.0
2016-03-17 15:15:00,7.96,7.96,7.92,7.92,560928.0,6.2141,6.2141,6.1829,6.1829,560928.0
2016-03-17 15:20:00,7.92,7.93,7.91,7.93,118096.0,6.1829,6.1907,6.1751,6.1907,118096.0
2016-03-17 15:25:00,7.93,7.93,7.92,7.93,287464.0,6.1907,6.1907,6.1829,6.1907,287464.0
2016-03-17 15:30:00,7.92,7.93,7.92,7.92,176076.0,6.1829,6.1907,6.1829,6.1829,176076.0
2016-03-17 15:35:00,7.92,7.92,7.92,7.92,142904.0,6.1829,6.1829,6.1829,6.1829,142904.0
2016-03-17 15:40:00,7.92,7.92,7.9,7.9,468640.0,6.1829,6.1829,6.1672,6.1672,468640.0
2016-03-17 15:45:00,7.9,7.9,7.88,7.88,239836.0,6.1672,6.1672,6.1516,6.1516,239836.0
2016-03-17 15:50:00,7.88,7.89,7.88,7.88,368696.0,6.1516,6.1594,6.1516,6.1516,368696.0
2016-03-17 15:55:00,7.88,7.88,7.83,7.84,1535800.0,6.1516,6.1516,6.1126,6.1204,1535800.0
2016-03-18 09:30:00,7.9,8.07,7.84,7.86,1134992.0,6.1672,6.3,6.1204,6.136,1134992.0
2016-03-18 09:35:00,7.89,7.89,7.83,7.86,851068.0,6.1594,6.1594,6.1126,6.136,851068.0
2016-03-18 09:40:00,7.85,7.87,7.8,7.81,498760.0,6.1282,6.1438,6.0892,6.097,498760.0
2016-03-18 09:45:00,7.81,7.84,7.8,7.82,460588.0,6.097,6.1204,6.0892,6.1048,460588.0
2016-03-18 09:50:00,7.82,7.86,7.82,7.85,591748.0,6.1048,6.136,6.1048,6.1282,591748.0
2016-03-18 09:55:00,7.85,7.88,7.84,7.86,290684.0,6.1282,6.1516,6.1204,6.136,290684.0
2016-03-18 10:00:00,7.86,7.91,7.84,7.89,447872.0,6.136,6.1751,6.1204,6.1594,447872.0
2016-03-18 10:05:00,7.89,7.94,7.89,7.93,190624.0,6.1594,6.1985,6.1594,6.1907,190624.0
2016-03-18 10:10:00,7.93,7.94,7.92,7.92,173320.0,6.1907,6.1985,6.1829,6.1829,173320.0
2016-03-18 10:15:00,7.92,7.93,7.9,7.9,190692.0,6.1829,6.1907,6.1672,6.1672,190692.0
2016-03-18 10:20:00,7.9,7.92,7.9,7.91,94704.0,6.1672,6.1829,6.1672,6.1751,94704.0
2016-03-18 10:25:00,7.91,7.92,7.9,7.91,63792.0,6.1751,6.1829,6.1672,6.1751,63792.0
2016-03-18 10:30:00,7.9,7.91,7.9,7.9,104964.0,6.1672,6.1751,6.1672,6.1672,104964.0
2016-03-18 10:35:00,7.9,7.91,7.89,7.89,197580.0,6.1672,6.1751,6.1594,6.1594,197580.0
2016-03-18 10:40:00,7.89,7.9,7.89,7.9,115612.0,6.1594,6.1672,6.1594,6.1672,115612.0
2016-03-18 10:45:00,7.9,7.9,7.89,7.9,100308.0,6.1672,6.1672,6.1594,6.1672,100308.0
2016-03-18 10:50:00,7.9,7.9,7.89,7.89,71668.0,6.1672,6.1672,6.1594,6.1594,71668.0
2016-03-18 10:55:00,7.89,7.89,7.87,7.87,50320.0,6.1594,6.1594,6.1438,6.1438,50320.0
2016-03-18 11:00:00,7.88,7.88,7.87,7.87,63304.0,6.1516,6.1516,6.1438,6.1438,63304.0
2016-03-18 11:05:00,7.88,7.88,7.87,7.87,61952.0,6.1516,6.1516,6.1438,6.1438,61952.0
2016-03-18 11:10:00,7.87,7.88,7.84,7.84,40636.0,6.1438,6.1516,6.1204,6.1204,40636.0
2016-03-18 11:15:00,7.84,7.84,7.8,7.82,415128.0,6.1204,6.1204,6.0892,6.1048,415128.0
2016-03-18 11:20:00,7.82,7.87,7.81,7.87,205964.0,6.1048,6.1438,6.097,6.1438,205964.0
2016-03-18 11:25:00,7.87,7.88,7.85,7.85,68712.0,6.1438,6.1516,6.1282,6.1282,68712.0
2016-03-18 11:30:00,7.85,7.85,7.83,7.83,72508.0,6.1282,6.1282,6.1126,6.1126,72508.0
2016-03-18 11:35:00,7.82,7.82,7.79,7.8,177444.0,6.1048,6.1048,6.0814,6.0892,177444.0
2016-03-18 11:40:00,7.81,7.82,7.79,7.79,65888.0,6.097,6.1048,6.0814,6.0814,65888.0
2016-03-18 11:45:00,7.79,7.8,7.77,7.77,69520.0,6.0814,6.0892,6.0658,6.0658,69520.0
2016-03-18 11:50:00,7.77,7.8,7.77,7.8,77536.0,6.0658,6.0892,6.0658,6.0892,77536.0
2016-03-18 11:55:00,7.8,7.81,7.79,7.81,48996.0,6.0892,6.097,6.0814,6.097,48996.0
2016-03-18 12:00:00,7.81,7.81,7.79,7.8,76008.0,6.097,6.097,6.0814,6.0892,76008.0
2016-03-18 12:05:00,7.8,7.81,7.79,7.79,37372.0,6.0892,6.097,6.0814,6.0814,37372.0
2016-03-18 12:10:00,7.79,7.79,7.77,7.78,88580.0,6.0814,6.0814,6.0658,6.0736,88580.0
2016-03-18 12:15:00,7.79,7.79,7.77,7.77,53008.0,6.0814,6.0814,6.0658,6.0658,53008.0
2016-03-18 12:20:00,7.77,7.78,7.77,7.77,39428.0,6.0658,6.0736,6.0658,6.0658,39428.0
2016-03-18 12:25:00,7.77,7.78,7.77,7.77,47000.0,6.0658,6.0736,6.0658,6.0658,47000.0
2016-03-18 12:30:00,7.77,7.77,7.76,7.76,75012.0,6.0658,6.0658,6.058,6.058,75012.0
2016-03-18 12:35:00,7.76,7.76,7.74,7.74,141280.0,6.058,6.058,6.0423,6.0423,141280.0
2016-03-18 12:40:00,7.75,7.75,7.73,7.74,152884.0,6.0501,6.0501,6.0345,6.0423,152884.0
2016-03-18 12:45:00,7.74,7.74,7.71,7.72,127492.0,6.0423,6.0423,6.0189,6.0267,127492.0
2016-03-18 12:50:00,7.72,7.73,7.71,7.73,104224.0,6.0267,6.0345,6.0189,6.0345,104224.0
2016-03-18 12:55:00,7.73,7.74,7.72,7.73,111484.0,6.0345,6.0423,6.0267,6.0345,111484.0
2016-03-18 13:00:00,7.73,7.74,7.72,7.73,52716.0,6.0345,6.0423,6.0267,6.0345,52716.0
2016-03-18 13:05:00,7.73,7.74,7.73,7.74,114544.0,6.0345,6.0423,6.0345,6.0423,114544.0
2016-03-18 13:10:00,7.74,7.75,7.74,7.74,70000.0,6.0423,6.0501,6.0423,6.0423,70000.0
2016-03-18 13:15:00,7.74,7.75,7.74,7.74,51936.0,6.0423,6.0501,6.0423,6.0423,51936.0
2016-03-18 13:20:00,7.75,7.75,7.74,7.74,46268.0,6.0501,6.0501,6.0423,6.0423,46268.0
2016-03-18 13:25:00,7.74,7.74,7.73,7.73,64964.0,6.0423,6.0423,6.0345,6.0345,64964.0
2016-03-18 13:30:00,7.73,7.74,7.72,7.73,88892.0,6.0345,6.0423,6.0267,6.0345,88892.0
2016-03-18 13:35:00,7.73,7.74,7.72,7.74,214576.0,6.0345,6.0423,6.0267,6.0423,214576.0
2016-03-18 13:40:00,7.74,7.75,7.73,7.75,109416.0,6.0423,6.0501,6.0345,6.0501,109416.0
2016-03-18 13:45:00,7.75,7.76,7.75,7.76,144584.0,6.0501,6.058,6.0501,6.058,144584.0
2016-03-18 13:50:00,7.76,7.79,7.76,7.78,121496.0,6.058,6.0814,6.058,6.0736,121496.0
2016-03-18 13:55:00,7.78,7.78,7.76,7.76,99792.0,6.0736,6.0736,6.058,6.058,99792.0
2016-03-18 14:00:00,7.76,7.77,7.75,7.75,57972.0,6.058,6.0658,6.0501,6.0501,57972.0
2016-03-18 14:05:00,7.75,7.75,7.73,7.74,174220.0,6.0501,6.0501,6.0345,6.0423,174220.0
2016-03-18 14:10:00,7.74,7.76,7.73,7.74,142740.0,6.0423,6.058,6.0345,6.0423,142740.0
2016-03-18 14:15:00,7.74,7.74,7.72,7.72,94476.0,6.0423,6.0423,6.0267,6.0267,94476.0
2016-03-18 14:20:00,7.72,7.73,7.72,7.72,65144.0,6.0267,6.0345,6.0267,6.0267,65144.0
2016-03-18 14:25:00,7.72,7.73,7.71,7.72,117616.0,6.0267,6.0345,6.0189,6.0267,117616.0
2016-03-18 14:30:00,7.72,7.73,7.72,7.73,157652.0,6.0267,6.0345,6.0267,6.0345,157652.0
2016-03-18 14:35:00,7.73,7.73,7.72,7.73,165220.0,6.0345,6.0345,6.0267,6.0345,165220.0
2016-03-18 14:40:00,7.73,7.74,7.72,7.74,164644.0,6.0345,6.0423,6.0267,6.0423,164644.0
2016-03-18 14:45:00,7.74,7.74,7.72,7.73,203324.0,6.0423,6.0423,6.0267,6.0345,203324.0
2016-03-18 14:50:00,7.72,7.72,7.71,7.72,143712.0,6.0267,6.0267,6.0189,6.0267,143712.0
2016-03-18 14:55:00,7.72,7.72,7.72,7.72,72928.0,6.0267,6.0267,6.0267,6.0267,72928.0
2016-03-18 15:00:00,7.72,7.73,7.72,7.73,156628.0,6.0267,6.0345,6.0267,6.0345,156628.0
2016-03-18 15:05:00,7.73,7.75,7.72,7.75,111020.0,6.0345,6.0501,6.0267,6.0501,111020.0
2016-03-18 15:10:00,7.75,7.8,7.75,7.8,250496.0,6.0501,6.0892,6.0501,6.0892,250496.0
2016-03-18 15:15:00,7.8,7.81,7.77,7.78,244376.0,6.0892,6.097,6.0658,6.0736,244376.0
2016-03-18 15:20:00,7.78,7.81,7.78,7.81,159184.0,6.0736,6.097,6.0736,6.097,159184.0
2016-03-18 15:25:00,7.81,7.81,7.79,7.79,143264.0,6.097,6.097,6.0814,6.0814,143264.0
2016-03-18 15:30:00,7.8,7.8,7.77,7.77,131640.0,6.0892,6.0892,6.0658,6.0658,131640.0
2016-03-18 15:35:00,7.78,7.78,7.75,7.75,311360.0,6.0736,6.0736,6.0501,6.0501,311360.0
2016-03-18 15:40:00,7.75,7.76,7.74,7.75,349292.0,6.0501,6.058,6.0423,6.0501,349292.0
2016-03-18 15:45:00,7.75,7.77,7.73,7.74,757124.0,6.0501,6.0658,6.0345,6.0423,757124.0
2016-03-18 15:50:00,7.74,7.74,7.72,7.72,539312.0,6.0423,6.0423,6.0267,6.0267,539312.0
2016-03-18 15:55:00,7.73,7.73,7.7,7.7,1823756.0,6.0345,6.0345,6.0111,6.0111,1823756.0
2016-03-21 09:30:00,7.73,7.92,7.72,7.79,342120.0,6.0345,6.1829,6.0267,6.0814,342120.0
2016-03-21 09:35:00,7.79,7.8,7.75,7.79,204068.0,6.0814,6.0892,6.0501,6.0814,204068.0
2016-03-21 09:40:00,7.79,7.83,7.78,7.82,208768.0,6.0814,6.1126,6.0736,6.1048,208768.0
2016-03-21 09:45:00,7.81,7.82,7.78,7.79,117100.0,6.097,6.1048,6.0736,6.0814,117100.0
2016-03-21 09:50:00,7.79,7.8,7.75,7.77,268368.0,6.0814,6.0892,6.0501,6.0658,268368.0
2016-03-21 09:55:00,7.77,7.85,7.76,7.84,151296.0,6.0658,6.1282,6.058,6.1204,151296.0
2016-03-21 10:00:00,7.83,7.85,7.8,7.8,132664.0,6.1126,6.1282,6.0892,6.0892,132664.0
2016-03-21 10:05:00,7.8,7.82,7.79,7.82,83496.0,6.0892,6.1048,6.0814,6.1048,83496.0
2016-03-21 10:10:00,7.82,7.82,7.79,7.82,57264.0,6.1048,6.1048,6.0814,6.1048,57264.0
2016-03-21 10:15:00,7.82,7.83,7.81,7.82,58824.0,6.1048,6.1126,6.097,6.1048,58824.0
2016-03-21 10:20:00,7.82,7.87,7.82,7.87,81736.0,6.1048,6.1438,6.1048,6.1438,81736.0
2016-03-21 10:25:00,7.87,7.89,7.87,7.87,99952.0,6.1438,6.1594,6.1438,6.1438,99952.0
2016-03-21 10:30:00,7.87,7.88,7.86,7.87,111480.0,6.1438,6.1516,6.136,6.1438,111480.0
2016-03-21 10:35:00,7.87,7.89,7.87,7.89,101308.0,6.1438,6.1594,6.1438,6.1594,101308.0
2016-03-21 10:40:00,7.89,7.9,7.86,7.86,131304.0,6.1594,6.1672,6.136,6.136,131304.0
2016-03-21 10:45:00,7.85,7.87,7.85,7.86,66572.0,6.1282,6.1438,6.1282,6.136,66572.0
2016-03-21 10:50:00,7.86,7.86,7.83,7.83,77196.0,6.136,6.136,6.1126,6.1126,77196.0
2016-03-21 10:55:00,7.83,7.83,7.79,7.79,144464.0,6.1126,6.1126,6.0814,6.0814,144464.0
2016-03-21 11:00:00,7.79,7.8,7.78,7.79,67960.0,6.0814,6.0892,6.0736,6.0814,67960.0
2016-03-21 11:05:00,7.79,7.79,7.77,7.78,137188.0,6.0814,6.0814,6.0658,6.0736,137188.0
2016-03-21 11:10:00,7.78,7.79,7.76,7.76,114608.0,6.0736,6.0814,6.058,6.058,114608.0
2016-03-21 11:15:00,7.76,7.79,7.76,7.76,195188.0,6.058,6.0814,6.058,6.058,195188.0
2016-03-21 11:20:00,7.76,7.77,7.76,7.76,52088.0,6.058,6.0658,6.058,6.058,52088.0
2016-03-21 11:25:00,7.76,7.76,7.74,7.75,222296.0,6.058,6.058,6.0423,6.0501,222296.0
2016-03-21 11:30:00,7.75,7.77,7.74,7.77,246168.0,6.0501,6.0658,6.0423,6.0658,246168.0
2016-03-21 11:35:00,7.77,7.78,7.76,7.78,127596.0,6.0658,6.0736,6.058,6.0736,127596.0
2016-03-21 11:40:00,7.77,7.78,7.71,7.72,88680.0,6.0658,6.0736,6.0189,6.0267,88680.0
2016-03-21 11:45:00,7.72,7.72,7.69,7.71,97500.0,6.0267,6.0267,6.0033,6.0189,97500.0
2016-03-21 11:50:00,7.71,7.71,7.68,7.68,118672.0,6.0189,6.0189,5.9955,5.9955,118672.0
2016-03-21 11:55:00,7.68,7.69,7.66,7.67,96992.0,5.9955,6.0033,5.9799,5.9877,96992.0
2016-03-21 12:00:00,7.67,7.67,7.65,7.66,108468.0,5.9877,5.9877,5.9721,5.9799,108468.0
2016-03-21 12:05:00,7.66,7.68,7.65,7.68,104252.0,5.9799,5.9955,5.9721,5.9955,104252.0
2016-03-21 12:10:00,7.68,7.68,7.65,7.66,105416.0,5.9955,5.9955,5.9721,5.9799,105416.0
2016-03-21 12:15:00,7.65,7.66,7.65,7.66,78812.0,5.9721,5.9799,5.9721,5.9799,78812.0
2016-03-21 12:20:00,7.66,7.68,7.66,7.68,113852.0,5.9799,5.9955,5.9799,5.9955,113852.0
2016-03-21 12:25:00,7.67,7.69,7.66,7.69,44316.0,5.9877,6.0033,5.9799,6.0033,44316.0
2016-03-21 12:30:00,7.69,7.7,7.68,7.69,31312.0,6.0033,6.0111,5.9955,6.0033,31312.0
2016-03-21 12:35:00,7.69,7.69,7.67,7.67,35876.0,6.0033,6.0033,5.9877,5.9877,35876.0
2016-03-21 12:40:00,7.67,7.67,7.51,7.6,597944.0,5.9877,5.9877,5.8628,5.933,597944.0
2016-03-21 12:45:00,7.61,7.62,7.55,7.58,382436.0,5.9409,5.9487,5.894,5.9174,382436.0
2016-03-21 12:50:00,7.59,7.59,7.57,7.58,216528.0,5.9252,5.9252,5.9096,5.9174,216528.0
2016-03-21 12:55:00,7.58,7.62,7.58,7.62,183172.0,5.9174,5.9487,5.9174,5.9487,183172.0
2016-03-21 13:00:00,7.61,7.66,7.61,7.66,417952.0,5.9409,5.9799,5.9409,5.9799,417952.0
2016-03-21 13:05:00,7.66,7.68,7.65,7.68,167036.0,5.9799,5.9955,5.9721,5.9955,167036.0
2016-03-21 13:10:00,7.68,7.71,7.68,7.7,112536.0,5.9955,6.0189,5.9955,6.0111,112536.0
2016-03-21 13:15:00,7.7,7.72,7.69,7.71,107848.0,6.0111,6.0267,6.0033,6.0189,107848.0
2016-03-21 13:20:00,7.71,7.72,7.69,7.71,103028.0,6.0189,6.0267,6.0033,6.0189,103028.0
2016-03-21 13:25:00,7.71,7.72,7.71,7.72,106488.0,6.0189,6.0267,6.0189,6.0267,106488.0
2016-03-21 13:30:00,7.72,7.74,7.72,7.73,105172.0,6.0267,6.0423,6.0267,6.0345,105172.0
2016-03-21 13:35:00,7.73,7.73,7.66,7.69,386644.0,6.0345,6.0345,5.9799,6.0033,386644.0
2016-03-21 13:40:00,7.69,7.73,7.68,7.73,66636.0,6.0033,6.0345,5.9955,6.0345,66636.0
2016-03-21 13:45:00,7.73,7.75,7.73,7.73,256556.0,6.0345,6.0501,6.0345,6.0345,256556.0
2016-03-21 13:50:00,7.74,7.74,7.72,7.73,95684.0,6.0423,6.0423,6.0267,6.0345,95684.0
2016-03-21 13:55:00,7.73,7.73,7.71,7.73,39576.0,6.0345,6.0345,6.0189,6.0345,39576.0
2016-03-21 14:00:00,7.72,7.76,7.72,7.75,386788.0,6.0267,6.058,6.0267,6.0501,386788.0
2016-03-21 14:05:00,7.75,7.77,7.75,7.77,57716.0,6.0501,6.0658,6.0501,6.0658,57716.0
2016-03-21 14:10:00,7.77,7.77,7.76,7.77,43580.0,6.0658,6.0658,6.058,6.0658,43580.0
2016-03-21 14:15:00,7.77,7.79,7.76,7.78,97784.0,6.0658,6.0814,6.058,6.0736,97784.0
2016-03-21 14:20:00,7.78,7.78,7.77,7.78,224808.0,6.0736,6.0736,6.0658,6.0736,224808.0
2016-03-21 14:25:00,7.78,7.78,7.77,7.78,82492.0,6.0736,6.0736,6.0658,6.0736,82492.0
2016-03-21 14:30:00,7.79,7.8,7.78,7.8,50136.0,6.0814,6.0892,6.0736,6.0892,50136.0
2016-03-21 14:35:00,7.8,7.8,7.79,7.79,72156.0,6.0892,6.0892,6.0814,6.0814,72156.0
2016-03-21 14:40:00,7.79,7.79,7.77,7.78,33996.0,6.0814,6.0814,6.0658,6.0736,33996.0
2016-03-21 14:45:00,7.78,7.78,7.76,7.77,142384.0,6.0736,6.0736,6.058,6.0658,142384.0
2016-03-21 14:50:00,7.78,7.79,7.77,7.79,28548.0,6.0736,6.0814,6.0658,6.0814,28548.0
2016-03-21 14:55:00,7.79,7.79,7.78,7.78,41708.0,6.0814,6.0814,6.0736,6.0736,41708.0
2016-03-21 15:00:00,7.78,7.79,7.76,7.76,217712.0,6.0736,6.0814,6.058,6.058,217712.0
2016-03-21 15:05:00,7.76,7.76,7.73,7.74,150436.0,6.058,6.058,6.0345,6.0423,150436.0
2016-03-21 15:10:00,7.74,7.75,7.73,7.73,187748.0,6.0423,6.0501,6.0345,6.0345,187748.0
2016-03-21 15:15:00,7.73,7.73,7.71,7.71,310388.0,6.0345,6.0345,6.0189,6.0189,310388.0
2016-03-21 15:20:00,7.71,7.71,7.7,7.71,113156.0,6.0189,6.0189,6.0111,6.0189,113156.0
2016-03-21 15:25:00,7.71,7.71,7.71,7.71,89140.0,6.0189,6.0189,6.0189,6.0189,89140.0
2016-03-21 15:30:00,7.71,7.72,7.69,7.72,235448.0,6.0189,6.0267,6.0033,6.0267,235448.0
2016-03-21 15:35:00,7.72,7.73,7.71,7.71,137264.0,6.0267,6.0345,6.0189,6.0189,137264.0
2016-03-21 15:40:00,7.71,7.73,7.71,7.72,180676.0,6.0189,6.0345,6.0189,6.0267,180676.0
2016-03-21 15:45:00,7.73,7.74,7.72,7.73,301776.0,6.0345,6.0423,6.0267,6.0345,301776.0
2016-03-21 15:50:00,7.73,7.73,7.72,7.72,204800.0,6.0345,6.0345,6.0267,6.0267,204800.0
2016-03-21 15:55:00,7.72,7.73,7.71,7.71,641380.0,6.0267,6.0345,6.0189,6.0189,641380.0
2016-03-22 09:30:00,7.69,7.69,7.64,7.68,137784.0,6.0033,6.0033,5.9643,5.9955,137784.0
2016-03-22 09:35:00,7.69,7.7,7.65,7.65,27108.0,6.0033,6.0111,5.9721,5.9721,27108.0
2016-03-22 09:40:00,7.64,7.65,7.62,7.62,51440.0,5.9643,5.9721,5.9487,5.9487,51440.0
2016-03-22 09:45:00,7.62,7.63,7.55,7.55,117808.0,5.9487,5.9565,5.894,5.894,117808.0
2016-03-22 09:50:00,7.55,7.55,7.54,7.55,99304.0,5.894,5.894,5.8862,5.894,99304.0
2016-03-22 09:55:00,7.54,7.56,7.52,7.55,111520.0,5.8862,5.9018,5.8706,5.894,111520.0
2016-03-22 10:00:00,7.55,7.58,7.55,7.55,87728.0,5.894,5.9174,5.894,5.894,87728.0
2016-03-22 10:05:00,7.55,7.56,7.52,7.52,38820.0,5.894,5.9018,5.8706,5.8706,38820.0
2016-03-22 10:10:00,7.52,7.54,7.52,7.53,35112.0,5.8706,5.8862,5.8706,5.8784,35112.0
2016-03-22 10:15:00,7.53,7.53,7.5,7.51,66668.0,5.8784,5.8784,5.855,5.8628,66668.0
2016-03-22 10:20:00,7.51,7.53,7.51,7.52,153284.0,5.8628,5.8784,5.8628,5.8706,153284.0
2016-03-22 10:25:00,7.52,7.57,7.52,7.54,71308.0,5.8706,5.9096,5.8706,5.8862,71308.0
2016-03-22 10:30:00,7.55,7.58,7.55,7.56,32204.0,5.894,5.9174,5.894,5.9018,32204.0
2016-03-22 10:35:00,7.56,7.58,7.56,7.56,55948.0,5.9018,5.9174,5.9018,5.9018,55948.0
2016-03-22 10:40:00,7.56,7.57,7.54,7.54,82468.0,5.9018,5.9096,5.8862,5.8862,82468.0
2016-03-22 10:45:00,7.55,7.55,7.53,7.53,88196.0,5.894,5.894,5.8784,5.8784,88196.0
2016-03-22 10:50:00,7.53,7.54,7.53,7.54,45716.0,5.8784,5.8862,5.8784,5.8862,45716.0
2016-03-22 10:55:00,7.54,7.54,7.52,7.52,175196.0,5.8862,5.8862,5.8706,5.8706,175196.0
2016-03-22 11:00:00,7.52,7.54,7.52,7.54,108640.0,5.8706,5.8862,5.8706,5.8862,108640.0
2016-03-22 11:05:00,7.54,7.54,7.52,7.53,33596.0,5.8862,5.8862,5.8706,5.8784,33596.0
2016-03-22 11:10:00,7.53,7.55,7.53,7.53,18800.0,5.8784,5.894,5.8784,5.8784,18800.0
2016-03-22 11:15:00,7.53,7.55,7.52,7.53,144196.0,5.8784,5.894,5.8706,5.8784,144196.0
2016-03-22 11:20:00,7.53,7.53,7.52,7.52,96348.0,5.8784,5.8784,5.8706,5.8706,96348.0
2016-03-22 11:25:00,7.52,7.54,7.51,7.54,70144.0,5.8706,5.8862,5.8628,5.8862,70144.0
2016-03-22 11:30:00,7.54,7.54,7.53,7.53,41656.0,5.8862,5.8862,5.8784,5.8784,41656.0
2016-03-22 11:35:00,7.54,7.56,7.54,7.56,154832.0,5.8862,5.9018,5.8862,5.9018,154832.0
2016-03-22 11:40:00,7.56,7.56,7.55,7.56,197244.0,5.9018,5.9018,5.894,5.9018,197244.0
2016-03-22 11:45:00,7.56,7.56,7.54,7.54,142560.0,5.9018,5.9018,5.8862,5.8862,142560.0
2016-03-22 11:50:00,7.54,7.55,7.53,7.53,46844.0,5.8862,5.894,5.8784,5.8784,46844.0
2016-03-22 11:55:00,7.53,7.55,7.52,7.55,82804.0,5.8784,5.894,5.8706,5.894,82804.0
2016-03-22 12:00:00,7.55,7.55,7.53,7.53,27732.0,5.894,5.894,5.8784,5.8784,27732.0
2016-03-22 12:05:00,7.53,7.53,7.52,7.52,49440.0,5.8784,5.8784,5.8706,5.8706,49440.0
2016-03-22 12:10:00,7.52,7.52,7.51,7.51,83056.0,5.8706,5.8706,5.8628,5.8628,83056.0
2016-03-22 12:15:00,7.51,7.52,7.5,7.51,108192.0,5.8628,5.8706,5.855,5.8628,108192.0
2016-03-22 12:20:00,7.51,7.52,7.51,7.52,58276.0,5.8628,5.8706,5.8628,5.8706,58276.0
2016-03-22 12:25:00,7.51,7.54,7.51,7.53,84628.0,5.8628,5.8862,5.8628,5.8784,84628.0
2016-03-22 12:30:00,7.53,7.54,7.52,7.53,37068.0,5.8784,5.8862,5.8706,5.8784,37068.0
2016-03-22 12:35:00,7.53,7.54,7.52,7.53,23316.0,5.8784,5.8862,5.8706,5.8784,23316.0
2016-03-22 12:40:00,7.53,7.54,7.53,7.53,24044.0,5.8784,5.8862,5.8784,5.8784,24044.0
2016-03-22 12:45:00,7.53,7.54,7.53,7.54,35360.0,5.8784,5.8862,5.8784,5.8862,35360.0
2016-03-22 12:50:00,7.54,7.55,7.53,7.54,50000.0,5.8862,5.894,5.8784,5.8862,50000.0
2016-03-22 12:55:00,7.54,7.54,7.54,7.54,52272.0,5.8862,5.8862,5.8862,5.8862,52272.0
2016-03-22 13:00:00,7.54,7.55,7.53,7.54,50756.0,5.8862,5.894,5.8784,5.8862,50756.0
2016-03-22 13:05:00,7.54,7.54,7.53,7.53,54076.0,5.8862,5.8862,5.8784,5.8784,54076.0
2016-03-22 13:10:00,7.53,7.54,7.53,7.54,44996.0,5.8784,5.8862,5.8784,5.8862,44996.0
2016-03-22 13:15:00,7.54,7.55,7.53,7.55,70520.0,5.8862,5.894,5.8784,5.894,70520.0
2016-03-22 13:20:00,7.55,7.56,7.54,7.56,193948.0,5.894,5.9018,5.8862,5.9018,193948.0
2016-03-22 13:25:00,7.56,7.56,7.55,7.55,103180.0,5.9018,5.9018,5.894,5.894,103180.0
2016-03-22 13:30:00,7.55,7.56,7.55,7.56,36208.0,5.894,5.9018,5.894,5.9018,36208.0
2016-03-22 13:35:00,7.56,7.57,7.55,7.56,146924.0,5.9018,5.9096,5.894,5.9018,146924.0
2016-03-22 13:40:00,7.56,7.56,7.54,7.54,33180.0,5.9018,5.9018,5.8862,5.8862,33180.0
2016-03-22 13:45:00,7.54,7.54,7.54,7.54,115872.0,5.8862,5.8862,5.8862,5.8862,115872.0
2016-03-22 13:50:00,7.54,7.55,7.54,7.54,61016.0,5.8862,5.894,5.8862,5.8862,61016.0
2016-03-22 13:55:00,7.54,7.54,7.54,7.54,47328.0,5.8862,5.8862,5.8862,5.8862,47328.0
2016-03-22 14:00:00,7.54,7.54,7.54,7.54,63248.0,5.8862,5.8862,5.8862,5.8862,63248.0
2016-03-22 14:05:00,7.54,7.54,7.54,7.54,58096.0,5.8862,5.8862,5.8862,5.8862,58096.0
2016-03-22 14:10:00,7.54,7.56,7.54,7.56,89984.0,5.8862,5.9018,5.8862,5.9018,89984.0
2016-03-22 14:15:00,7.56,7.57,7.56,7.56,225888.0,5.9018,5.9096,5.9018,5.9018,225888.0
2016-03-22 14:20:00,7.57,7.57,7.57,7.57,146400.0,5.9096,5.9096,5.9096,5.9096,146400.0
2016-03-22 14:25:00,7.57,7.57,7.56,7.56,56888.0,5.9096,5.9096,5.9018,5.9018,56888.0
2016-03-22 14:30:00,7.56,7.56,7.54,7.55,52600.0,5.9018,5.9018,5.8862,5.894,52600.0
2016-03-22 14:35:00,7.55,7.55,7.54,7.55,94936.0,5.894,5.894,5.8862,5.894,94936.0
2016-03-22 14:40:00,7.55,7.56,7.54,7.56,19984.0,5.894,5.9018,5.8862,5.9018,19984.0
2016-03-22 14:45:00,7.56,7.57,7.55,7.56,50500.0,5.9018,5.9096,5.894,5.9018,50500.0
2016-03-22 14:50:00,7.56,7.57,7.55,7.55,40556.0,5.9018,5.9096,5.894,5.894,40556.0
2016-03-22 14:55:00,7.55,7.56,7.54,7.54,59744.0,5.894,5.9018,5.8862,5.8862,59744.0
2016-03-22 15:00:00,7.54,7.55,7.54,7.55,90748.0,5.8862,5.894,5.8862,5.894,90748.0
2016-03-22 15:05:00,7.55,7.55,7.55,7.55,103252.0,5.894,5.894,5.894,5.894,103252.0
2016-03-22 15:10:00,7.55,7.56,7.55,7.56,120440.0,5.894,5.9018,5.894,5.9018,120440.0
2016-03-22 15:15:00,7.55,7.56,7.54,7.55,151824.0,5.894,5.9018,5.8862,5.894,151824.0
2016-03-22 15:20:00,7.55,7.56,7.55,7.55,121796.0,5.894,5.9018,5.894,5.894,121796.0
2016-03-22 15:25:00,7.56,7.56,7.55,7.55,209016.0,5.9018,5.9018,5.894,5.894,209016.0
2016-03-22 15:30:00,7.55,7.55,7.54,7.54,92548.0,5.894,5.894,5.8862,5.8862,92548.0
2016-03-22 15:35:00,7.55,7.57,7.55,7.56,313724.0,5.894,5.9096,5.894,5.9018,313724.0
2016-03-22 15:40:00,7.56,7.57,7.56,7.56,209552.0,5.9018,5.9096,5.9018,5.9018,209552.0
2016-03-22 15:45:00,7.56,7.57,7.55,7.56,194880.0,5.9018,5.9096,5.894,5.9018,194880.0
2016-03-22 15:50:00,7.56,7.56,7.55,7.55,111716.0,5.9018,5.9018,5.894,5.894,111716.0
2016-03-22 15:55:00,7.55,7.55,7.54,7.54,476192.0,5.894,5.894,5.8862,5.8862,476192.0
2016-03-23 09:30:00,7.59,7.61,7.55,7.58,275680.0,5.9252,5.9409,5.894,5.9174,275680.0
2016-03-23 09:35:00,7.58,7.6,7.57,7.58,67276.0,5.9174,5.933,5.9096,5.9174,67276.0
2016-03-23 09:40:00,7.58,7.62,7.57,7.61,453000.0,5.9174,5.9487,5.9096,5.9409,453000.0
2016-03-23 09:45:00,7.61,7.61,7.58,7.59,124896.0,5.9409,5.9409,5.9174,5.9252,124896.0
2016-03-23 09:50:00,7.59,7.64,7.59,7.63,140808.0,5.9252,5.9643,5.9252,5.9565,140808.0
2016-03-23 09:55:00,7.63,7.63,7.6,7.6,32012.0,5.9565,5.9565,5.933,5.933,32012.0
2016-03-23 10:00:00,7.6,7.6,7.54,7.54,100268.0,5.933,5.933,5.8862,5.8862,100268.0
2016-03-23 10:05:00,7.54,7.57,7.53,7.56,63720.0,5.8862,5.9096,5.8784,5.9018,63720.0
2016-03-23 10:10:00,7.57,7.6,7.55,7.55,74720.0,5.9096,5.933,5.894,5.894,74720.0
2016-03-23 10:15:00,7.55,7.55,7.52,7.54,154872.0,5.894,5.894,5.8706,5.8862,154872.0
2016-03-23 10:20:00,7.55,7.55,7.53,7.55,45332.0,5.894,5.894,5.8784,5.894,45332.0
2016-03-23 10:25:00,7.55,7.55,7.53,7.53,76676.0,5.894,5.894,5.8784,5.8784,76676.0
2016-03-23 10:30:00,7.53,7.55,7.52,7.52,101340.0,5.8784,5.894,5.8706,5.8706,101340.0
2016-03-23 10:35:00,7.52,7.53,7.52,7.52,53496.0,5.8706,5.8784,5.8706,5.8706,53496.0
2016-03-23 10:40:00,7.52,7.54,7.51,7.54,77596.0,5.8706,5.8862,5.8628,5.8862,77596.0
2016-03-23 10:45:00,7.53,7.57,7.53,7.57,62052.0,5.8784,5.9096,5.8784,5.9096,62052.0
2016-03-23 10:50:00,7.56,7.57,7.56,7.56,48880.0,5.9018,5.9096,5.9018,5.9018,48880.0
2016-03-23 10:55:00,7.56,7.57,7.55,7.57,98876.0,5.9018,5.9096,5.894,5.9096,98876.0
2016-03-23 11:00:00,7.57,7.57,7.54,7.54,52272.0,5.9096,5.9096,5.8862,5.8862,52272.0
2016-03-23 11:05:00,7.54,7.56,7.54,7.56,36488.0,5.8862,5.9018,5.8862,5.9018,36488.0
2016-03-23 11:10:00,7.56,7.56,7.54,7.54,41564.0,5.9018,5.9018,5.8862,5.8862,41564.0
2016-03-23 11:15:00,7.54,7.56,7.54,7.54,32468.0,5.8862,5.9018,5.8862,5.8862,32468.0
2016-03-23 11:20:00,7.55,7.55,7.53,7.54,49976.0,5.894,5.894,5.8784,5.8862,49976.0
2016-03-23 11:25:00,7.54,7.55,7.54,7.55,29736.0,5.8862,5.894,5.8862,5.894,29736.0
2016-03-23 11:30:00,7.55,7.55,7.53,7.53,32680.0,5.894,5.894,5.8784,5.8784,32680.0
2016-03-23 11:35:00,7.53,7.55,7.53,7.55,116180.0,5.8784,5.894,5.8784,5.894,116180.0
2016-03-23 11:40:00,7.55,7.56,7.54,7.56,32888.0,5.894,5.9018,5.8862,5.9018,32888.0
2016-03-23 11:45:00,7.56,7.57,7.55,7.57,89980.0,5.9018,5.9096,5.894,5.9096,89980.0
2016-03-23 11:50:00,7.57,7.6,7.57,7.6,66960.0,5.9096,5.933,5.9096,5.933,66960.0
2016-03-23 11:55:00,7.6,7.61,7.59,7.61,41676.0,5.933,5.9409,5.9252,5.9409,41676.0
2016-03-23 12:00:00,7.61,7.61,7.6,7.61,31008.0,5.9409,5.9409,5.933,5.9409,31008.0
2016-03-23 12:05:00,7.61,7.62,7.6,7.62,215852.0,5.9409,5.9487,5.933,5.9487,215852.0
2016-03-23 12:10:00,7.62,7.62,7.61,7.61,46720.0,5.9487,5.9487,5.9409,5.9409,46720.0
2016-03-23 12:15:00,7.61,7.62,7.61,7.62,33836.0,5.9409,5.9487,5.9409,5.9487,33836.0
2016-03-23 12:20:00,7.62,7.66,7.62,7.65,110312.0,5.9487,5.9799,5.9487,5.9721,110312.0
2016-03-23 12:25:00,7.65,7.65,7.63,7.65,46208.0,5.9721,5.9721,5.9565,5.9721,46208.0
2016-03-23 12:30:00,7.65,7.68,7.65,7.68,71536.0,5.9721,5.9955,5.9721,5.9955,71536.0
2016-03-23 12:35:00,7.68,7.69,7.67,7.69,126264.0,5.9955,6.0033,5.9877,6.0033,126264.0
2016-03-23 12:40:00,7.69,7.7,7.68,7.7,92588.0,6.0033,6.0111,5.9955,6.0111,92588.0
2016-03-23 12:45:00,7.7,7.7,7.66,7.66,103888.0,6.0111,6.0111,5.9799,5.9799,103888.0
2016-03-23 12:50:00,7.66,7.66,7.62,7.63,113044.0,5.9799,5.9799,5.9487,5.9565,113044.0
2016-03-23 12:55:00,7.63,7.66,7.63,7.65,52968.0,5.9565,5.9799,5.9565,5.9721,52968.0
2016-03-23 13:00:00,7.65,7.65,7.62,7.62,44388.0,5.9721,5.9721,5.9487,5.9487,44388.0
2016-03-23 13:05:00,7.62,7.62,7.61,7.62,24192.0,5.9487,5.9487,5.9409,5.9487,24192.0
2016-03-23 13:10:00,7.61,7.64,7.61,7.63,38796.0,5.9409,5.9643,5.9409,5.9565,38796.0
2016-03-23 13:15:00,7.63,7.66,7.63,7.66,63560.0,5.9565,5.9799,5.9565,5.9799,63560.0
2016-03-23 13:20:00,7.66,7.66,7.65,7.65,48128.0,5.9799,5.9799,5.9721,5.9721,48128.0
2016-03-23 13:25:00,7.65,7.68,7.65,7.67,46320.0,5.9721,5.9955,5.9721,5.9877,46320.0
2016-03-23 13:30:00,7.67,7.67,7.64,7.65,47228.0,5.9877,5.9877,5.9643,5.9721,47228.0
2016-03-23 13:35:00,7.65,7.66,7.64,7.65,49576.0,5.9721,5.9799,5.9643,5.9721,49576.0
2016-03-23 13:40:00,7.64,7.66,7.64,7.66,55140.0,5.9643,5.9799,5.9643,5.9799,55140.0
2016-03-23 13:45:00,7.66,7.66,7.65,7.65,37652.0,5.9799,5.9799,5.9721,5.9721,37652.0
2016-03-23 13:50:00,7.65,7.66,7.64,7.64,38640.0,5.9721,5.9799,5.9643,5.9643,38640.0
2016-03-23 13:55:00,7.64,7.64,7.63,7.64,50784.0,5.9643,5.9643,5.9565,5.9643,50784.0
2016-03-23 14:00:00,7.63,7.64,7.62,7.63,108536.0,5.9565,5.9643,5.9487,5.9565,108536.0
2016-03-23 14:05:00,7.63,7.63,7.61,7.61,78464.0,5.9565,5.9565,5.9409,5.9409,78464.0
2016-03-23 14:10:00,7.61,7.61,7.6,7.6,232716.0,5.9409,5.9409,5.933,5.933,232716.0
2016-03-23 14:15:00,7.6,7.63,7.6,7.63,78392.0,5.933,5.9565,5.933,5.9565,78392.0
2016-03-23 14:20:00,7.63,7.64,7.63,7.64,31944.0,5.9565,5.9643,5.9565,5.9643,31944.0
2016-03-23 14:25:00,7.65,7.65,7.61,7.61,76264.0,5.9721,5.9721,5.9409,5.9409,76264.0
2016-03-23 14:30:00,7.61,7.61,7.59,7.59,58496.0,5.9409,5.9409,5.9252,5.9252,58496.0
2016-03-23 14:35:00,7.59,7.6,7.58,7.58,71812.0,5.9252,5.933,5.9174,5.9174,71812.0
2016-03-23 14:40:00,7.58,7.58,7.57,7.57,33876.0,5.9174,5.9174,5.9096,5.9096,33876.0
2016-03-23 14:45:00,7.57,7.59,7.57,7.58,135140.0,5.9096,5.9252,5.9096,5.9174,135140.0
2016-03-23 14:50:00,7.58,7.6,7.57,7.6,49932.0,5.9174,5.933,5.9096,5.933,49932.0
2016-03-23 14:55:00,7.6,7.62,7.59,7.61,88040.0,5.933,5.9487,5.9252,5.9409,88040.0
2016-03-23 15:00:00,7.61,7.61,7.59,7.6,96612.0,5.9409,5.9409,5.9252,5.933,96612.0
2016-03-23 15:05:00,7.6,7.6,7.57,7.58,82008.0,5.933,5.933,5.9096,5.9174,82008.0
2016-03-23 15:10:00,7.58,7.59,7.58,7.58,101592.0,5.9174,5.9252,5.9174,5.9174,101592.0
2016-03-23 15:15:00,7.58,7.59,7.58,7.58,74884.0,5.9174,5.9252,5.9174,5.9174,74884.0
2016-03-23 15:20:00,7.58,7.6,7.58,7.59,318832.0,5.9174,5.933,5.9174,5.9252,318832.0
2016-03-23 15:25:00,7.59,7.6,7.58,7.59,32924.0,5.9252,5.933,5.9174,5.9252,32924.0
2016-03-23 15:30:00,7.59,7.6,7.59,7.6,76900.0,5.9252,5.933,5.9252,5.933,76900.0
2016-03-23 15:35:00,7.6,7.61,7.59,7.6,49876.0,5.933,5.9409,5.9252,5.933,49876.0
2016-03-23 15:40:00,7.6,7.6,7.6,7.6,51432.0,5.933,5.933,5.933,5.933,51432.0
2016-03-23 15:45:00,7.6,7.6,7.58,7.59,157164.0,5.933,5.933,5.9174,5.9252,157164.0
2016-03-23 15:50:00,7.59,7.61,7.59,7.6,127512.0,5.9252,5.9409,5.9252,5.933,127512.0
2016-03-23 15:55:00,7.6,7.6,7.59,7.59,420056.0,5.933,5.933,5.9252,5.9252,420056.0
2016-03-24 09:30:00,7.59,7.6,7.53,7.56,294292.0,5.9252,5.933,5.8784,5.9018,294292.0
2016-03-24 09:35:00,7.55,7.63,7.55,7.57,131088.0,5.894,5.9565,5.894,5.9096,131088.0
2016-03-24 09:40:00,7.59,7.59,7.5,7.51,109592.0,5.9252,5.9252,5.855,5.8628,109592.0
2016-03-24 09:45:00,7.52,7.52,7.41,7.42,437236.0,5.8706,5.8706,5.7847,5.7925,437236.0
2016-03-24 09:50:00,7.43,7.47,7.42,7.45,131724.0,5.8003,5.8316,5.7925,5.8159,131724.0
2016-03-24 09:55:00,7.44,7.45,7.4,7.43,191144.0,5.8081,5.8159,5.7769,5.8003,191144.0
2016-03-24 10:00:00,7.43,7.44,7.42,7.44,230420.0,5.8003,5.8081,5.7925,5.8081,230420.0
2016-03-24 10:05:00,7.43,7.51,7.43,7.5,754028.0,5.8003,5.8628,5.8003,5.855,754028.0
2016-03-24 10:10:00,7.5,7.54,7.47,7.52,266140.0,5.855,5.8862,5.8316,5.8706,266140.0
2016-03-24 10:15:00,7.52,7.52,7.5,7.5,134432.0,5.8706,5.8706,5.855,5.855,134432.0
2016-03-24 10:20:00,7.5,7.51,7.5,7.51,210712.0,5.855,5.8628,5.855,5.8628,210712.0
2016-03-24 10:25:00,7.51,7.51,7.49,7.5,257096.0,5.8628,5.8628,5.8472,5.855,257096.0
2016-03-24 10:30:00,7.49,7.53,7.49,7.49,302360.0,5.8472,5.8784,5.8472,5.8472,302360.0
2016-03-24 10:35:00,7.49,7.5,7.48,7.49,114828.0,5.8472,5.855,5.8394,5.8472,114828.0
2016-03-24 10:40:00,7.49,7.51,7.48,7.48,118564.0,5.8472,5.8628,5.8394,5.8394,118564.0
2016-03-24 10:45:00,7.48,7.49,7.47,7.47,79776.0,5.8394,5.8472,5.8316,5.8316,79776.0
2016-03-24 10:50:00,7.47,7.49,7.47,7.47,81568.0,5.8316,5.8472,5.8316,5.8316,81568.0
2016-03-24 10:55:00,7.47,7.47,7.47,7.47,67328.0,5.8316,5.8316,5.8316,5.8316,67328.0
2016-03-24 11:00:00,7.47,7.48,7.46,7.47,183088.0,5.8316,5.8394,5.8238,5.8316,183088.0
2016-03-24 11:05:00,7.46,7.47,7.45,7.46,60452.0,5.8238,5.8316,5.8159,5.8238,60452.0
2016-03-24 11:10:00,7.45,7.46,7.45,7.46,80916.0,5.8159,5.8238,5.8159,5.8238,80916.0
2016-03-24 11:15:00,7.46,7.48,7.46,7.47,92100.0,5.8238,5.8394,5.8238,5.8316,92100.0
2016-03-24 11:20:00,7.47,7.48,7.46,7.47,50052.0,5.8316,5.8394,5.8238,5.8316,50052.0
2016-03-24 11:25:00,7.47,7.49,7.46,7.49,59592.0,5.8316,5.8472,5.8238,5.8472,59592.0
2016-03-24 11:30:00,7.49,7.54,7.49,7.54,354652.0,5.8472,5.8862,5.8472,5.8862,354652.0
2016-03-24 11:35:00,7.54,7.54,7.52,7.52,76852.0,5.8862,5.8862,5.8706,5.8706,76852.0
2016-03-24 11:40:00,7.52,7.57,7.52,7.56,129968.0,5.8706,5.9096,5.8706,5.9018,129968.0
2016-03-24 11:45:00,7.56,7.56,7.52,7.54,102696.0,5.9018,5.9018,5.8706,5.8862,102696.0
2016-03-24 11:50:00,7.54,7.56,7.53,7.53,45456.0,5.8862,5.9018,5.8784,5.8784,45456.0
2016-03-24 11:55:00,7.53,7.53,7.52,7.53,60328.0,5.8784,5.8784,5.8706,5.8784,60328.0
2016-03-24 12:00:00,7.53,7.54,7.52,7.52,60716.0,5.8784,5.8862,5.8706,5.8706,60716.0
2016-03-24 12:05:00,7.52,7.55,7.52,7.54,59084.0,5.8706,5.894,5.8706,5.8862,59084.0
2016-03-24 12:10:00,7.54,7.54,7.52,7.52,47052.0,5.8862,5.8862,5.8706,5.8706,47052.0
2016-03-24 12:15:00,7.53,7.53,7.52,7.53,29044.0,5.8784,5.8784,5.8706,5.8784,29044.0
2016-03-24 12:20:00,7.53,7.53,7.51,7.51,53936.0,5.8784,5.8784,5.8628,5.8628,53936.0
2016-03-24 12:25:00,7.51,7.51,7.49,7.51,170620.0,5.8628,5.8628,5.8472,5.8628,170620.0
2016-03-24 12:30:00,7.51,7.51,7.49,7.49,105452.0,5.8628,5.8628,5.8472,5.8472,105452.0
2016-03-24 12:35:00,7.49,7.51,7.49,7.51,77076.0,5.8472,5.8628,5.8472,5.8628,77076.0
2016-03-24 12:40:00,7.51,7.53,7.5,7.52,147900.0,5.8628,5.8784,5.855,5.8706,147900.0
2016-03-24 12:45:00,7.52,7.53,7.51,7.53,42520.0,5.8706,5.8784,5.8628,5.8784,42520.0
2016-03-24 12:50:00,7.54,7.55,7.53,7.55,73900.0,5.8862,5.894,5.8784,5.894,73900.0
2016-03-24 12:55:00,7.55,7.59,7.53,7.58,303460.0,5.894,5.9252,5.8784,5.9174,303460.0
2016-03-24 13:00:00,7.58,7.58,7.53,7.54,107704.0,5.9174,5.9174,5.8784,5.8862,107704.0
2016-03-24 13:05:00,7.54,7.54,7.52,7.53,61148.0,5.8862,5.8862,5.8706,5.8784,61148.0
2016-03-24 13:10:00,7.53,7.54,7.52,7.53,80852.0,5.8784,5.8862,5.8706,5.8784,80852.0
2016-03-24 13:15:00,7.53,7.54,7.53,7.54,38064.0,5.8784,5.8862,5.8784,5.8862,38064.0
2016-03-24 13:20:00,7.54,7.54,7.53,7.54,55880.0,5.8862,5.8862,5.8784,5.8862,55880.0
2016-03-24 13:25:00,7.54,7.54,7.53,7.54,31228.0,5.8862,5.8862,5.8784,5.8862,31228.0
2016-03-24 13:30:00,7.54,7.54,7.52,7.52,86624.0,5.8862,5.8862,5.8706,5.8706,86624.0
2016-03-24 13:35:00,7.52,7.52,7.5,7.51,116608.0,5.8706,5.8706,5.855,5.8628,116608.0
2016-03-24 13:40:00,7.5,7.52,7.5,7.52,70848.0,5.855,5.8706,5.855,5.8706,70848.0
2016-03-24 13:45:00,7.52,7.53,7.52,7.53,52396.0,5.8706,5.8784,5.8706,5.8784,52396.0
2016-03-24 13:50:00,7.53,7.55,7.53,7.54,73956.0,5.8784,5.894,5.8784,5.8862,73956.0
2016-03-24 13:55:00,7.55,7.55,7.54,7.55,109912.0,5.894,5.894,5.8862,5.894,109912.0
2016-03-24 14:00:00,7.55,7.56,7.51,7.51,84412.0,5.894,5.9018,5.8628,5.8628,84412.0
2016-03-24 14:05:00,7.51,7.52,7.49,7.49,134984.0,5.8628,5.8706,5.8472,5.8472,134984.0
2016-03-24 14:10:00,7.49,7.53,7.49,7.51,145224.0,5.8472,5.8784,5.8472,5.8628,145224.0
2016-03-24 14:15:00,7.51,7.52,7.51,7.51,53436.0,5.8628,5.8706,5.8628,5.8628,53436.0
2016-03-24 14:20:00,7.51,7.53,7.51,7.52,108372.0,5.8628,5.8784,5.8628,5.8706,108372.0
2016-03-24 14:25:00,7.52,7.53,7.51,7.52,92132.0,5.8706,5.8784,5.8628,5.8706,92132.0
2016-03-24 14:30:00,7.51,7.54,7.5,7.51,131132.0,5.8628,5.8862,5.855,5.8628,131132.0
2016-03-24 14:35:00,7.51,7.51,7.5,7.5,210560.0,5.8628,5.8628,5.855,5.855,210560.0
2016-03-24 14:40:00,7.5,7.54,7.5,7.53,86668.0,5.855,5.8862,5.855,5.8784,86668.0
2016-03-24 14:45:00,7.53,7.55,7.53,7.54,132952.0,5.8784,5.894,5.8784,5.8862,132952.0
2016-03-24 14:50:00,7.54,7.56,7.54,7.54,63756.0,5.8862,5.9018,5.8862,5.8862,63756.0
2016-03-24 14:55:00,7.54,7.54,7.52,7.53,119152.0,5.8862,5.8862,5.8706,5.8784,119152.0
2016-03-24 15:00:00,7.53,7.53,7.51,7.51,143672.0,5.8784,5.8784,5.8628,5.8628,143672.0
2016-03-24 15:05:00,7.52,7.53,7.5,7.52,196340.0,5.8706,5.8784,5.855,5.8706,196340.0
2016-03-24 15:10:00,7.52,7.54,7.52,7.54,151696.0,5.8706,5.8862,5.8706,5.8862,151696.0
2016-03-24 15:15:00,7.54,7.55,7.53,7.55,199524.0,5.8862,5.894,5.8784,5.894,199524.0
2016-03-24 15:20:00,7.55,7.56,7.54,7.55,272184.0,5.894,5.9018,5.8862,5.894,272184.0
2016-03-24 15:25:00,7.55,7.57,7.54,7.54,266444.0,5.894,5.9096,5.8862,5.8862,266444.0
2016-03-24 15:30:00,7.54,7.55,7.54,7.54,297972.0,5.8862,5.894,5.8862,5.8862,297972.0
2016-03-24 15:35:00,7.55,7.55,7.52,7.54,404124.0,5.894,5.894,5.8706,5.8862,404124.0
2016-03-24 15:40:00,7.54,7.6,7.54,7.6,749340.0,5.8862,5.933,5.8862,5.933,749340.0
2016-03-24 15:45:00,7.6,7.61,7.57,7.61,620992.0,5.933,5.9409,5.9096,5.9409,620992.0
2016-03-24 15:50:00,7.6,7.61,7.54,7.55,744560.0,5.933,5.9409,5.8862,5.894,744560.0
2016-03-24 15:55:00,7.55,7.57,7.54,7.57,1178028.0,5.894,5.9096,5.8862,5.9096,1178028.0
2016-03-28 09:30:00,7.24,7.25,7.1,7.15,2027012.0,5.652,5.6598,5.5427,5.5817,2027012.0
2016-03-28 09:35:00,7.15,7.35,7.13,7.28,1720636.0,5.5817,5.7379,5.5661,5.6832,1720636.0
2016-03-28 09:40:00,7.28,7.31,7.15,7.16,848740.0,5.6832,5.7067,5.5817,5.5896,848740.0
2016-03-28 09:45:00,7.15,7.32,7.15,7.3,902376.0,5.5817,5.7145,5.5817,5.6988,902376.0
2016-03-28 09:50:00,7.3,7.43,7.29,7.41,886012.0,5.6988,5.8003,5.691,5.7847,886012.0
2016-03-28 09:55:00,7.42,7.43,7.34,7.38,651984.0,5.7925,5.8003,5.7301,5.7613,651984.0
2016-03-28 10:00:00,7.37,7.48,7.33,7.44,686184.0,5.7535,5.8394,5.7223,5.8081,686184.0
2016-03-28 10:05:00,7.44,7.56,7.42,7.54,929160.0,5.8081,5.9018,5.7925,5.8862,929160.0
2016-03-28 10:10:00,7.54,7.63,7.54,7.59,1005496.0,5.8862,5.9565,5.8862,5.9252,1005496.0
2016-03-28 10:15:00,7.59,7.69,7.57,7.64,773516.0,5.9252,6.0033,5.9096,5.9643,773516.0
2016-03-28 10:20:00,7.64,7.66,7.58,7.61,551156.0,5.9643,5.9799,5.9174,5.9409,551156.0
2016-03-28 10:25:00,7.6,7.68,7.6,7.65,526956.0,5.933,5.9955,5.933,5.9721,526956.0
2016-03-28 10:30:00,7.65,7.65,7.58,7.61,416744.0,5.9721,5.9721,5.9174,5.9409,416744.0
2016-03-28 10:35:00,7.61,7.62,7.53,7.54,545048.0,5.9409,5.9487,5.8784,5.8862,545048.0
2016-03-28 10:40:00,7.54,7.54,7.5,7.51,514740.0,5.8862,5.8862,5.855,5.8628,514740.0
2016-03-28 10:45:00,7.51,7.52,7.48,7.5,375132.0,5.8628,5.8706,5.8394,5.855,375132.0
2016-03-28 10:50:00,7.5,7.54,7.49,7.51,431324.0,5.855,5.8862,5.8472,5.8628,431324.0
2016-03-28 10:55:00,7.5,7.64,7.5,7.59,549440.0,5.855,5.9643,5.855,5.9252,549440.0
2016-03-28 11:00:00,7.59,7.64,7.59,7.59,424036.0,5.9252,5.9643,5.9252,5.9252,424036.0
2016-03-28 11:05:00,7.59,7.64,7.56,7.57,333868.0,5.9252,5.9643,5.9018,5.9096,333868.0
2016-03-28 11:10:00,7.57,7.62,7.55,7.62,203160.0,5.9096,5.9487,5.894,5.9487,203160.0
2016-03-28 11:15:00,7.62,7.65,7.6,7.62,285328.0,5.9487,5.9721,5.933,5.9487,285328.0
2016-03-28 11:20:00,7.62,7.65,7.6,7.6,336672.0,5.9487,5.9721,5.933,5.933,336672.0
2016-03-28 11:25:00,7.6,7.6,7.56,7.57,158824.0,5.933,5.933,5.9018,5.9096,158824.0
2016-03-28 11:30:00,7.58,7.58,7.47,7.5,684948.0,5.9174,5.9174,5.8316,5.855,684948.0
2016-03-28 11:35:00,7.51,7.57,7.49,7.54,438836.0,5.8628,5.9096,5.8472,5.8862,438836.0
2016-03-28 11:40:00,7.55,7.57,7.53,7.54,102456.0,5.894,5.9096,5.8784,5.8862,102456.0
2016-03-28 11:45:00,7.54,7.57,7.53,7.53,146044.0,5.8862,5.9096,5.8784,5.8784,146044.0
2016-03-28 11:50:00,7.53,7.55,7.52,7.53,127140.0,5.8784,5.894,5.8706,5.8784,127140.0
2016-03-28 11:55:00,7.54,7.59,7.53,7.55,161148.0,5.8862,5.9252,5.8784,5.894,161148.0
2016-03-28 12:00:00,7.54,7.58,7.54,7.57,122776.0,5.8862,5.9174,5.8862,5.9096,122776.0
2016-03-28 12:05:00,7.57,7.59,7.55,7.56,160068.0,5.9096,5.9252,5.894,5.9018,160068.0
2016-03-28 12:10:00,7.57,7.58,7.55,7.57,129892.0,5.9096,5.9174,5.894,5.9096,129892.0
2016-03-28 12:15:00,7.57,7.62,7.57,7.61,157164.0,5.9096,5.9487,5.9096,5.9409,157164.0
2016-03-28 12:20:00,7.61,7.68,7.59,7.65,645996.0,5.9409,5.9955,5.9252,5.9721,645996.0
2016-03-28 12:25:00,7.65,7.67,7.63,7.65,240256.0,5.9721,5.9877,5.9565,5.9721,240256.0
2016-03-28 12:30:00,7.65,7.66,7.63,7.64,168636.0,5.9721,5.9799,5.9565,5.9643,168636.0
2016-03-28 12:35:00,7.64,7.67,7.62,7.63,293708.0,5.9643,5.9877,5.9487,5.9565,293708.0
2016-03-28 12:40:00,7.64,7.66,7.63,7.64,141528.0,5.9643,5.9799,5.9565,5.9643,141528.0
2016-03-28 12:45:00,7.65,7.66,7.63,7.65,155288.0,5.9721,5.9799,5.9565,5.9721,155288.0
2016-03-28 12:50:00,7.65,7.66,7.63,7.64,109848.0,5.9721,5.9799,5.9565,5.9643,109848.0
2016-03-28 12:55:00,7.64,7.67,7.64,7.66,127888.0,5.9643,5.9877,5.9643,5.9799,127888.0
2016-03-28 13:00:00,7.66,7.67,7.64,7.65,191480.0,5.9799,5.9877,5.9643,5.9721,191480.0
2016-03-28 13:05:00,7.65,7.68,7.63,7.65,423560.0,5.9721,5.9955,5.9565,5.9721,423560.0
2016-03-28 13:10:00,7.65,7.65,7.59,7.61,286120.0,5.9721,5.9721,5.9252,5.9409,286120.0
2016-03-28 13:15:00,7.62,7.63,7.58,7.61,119004.0,5.9487,5.9565,5.9174,5.9409,119004.0
2016-03-28 13:20:00,7.61,7.62,7.58,7.62,98432.0,5.9409,5.9487,5.9174,5.9487,98432.0
2016-03-28 13:25:00,7.62,7.65,7.61,7.64,76508.0,5.9487,5.9721,5.9409,5.9643,76508.0
2016-03-28 13:30:00,7.64,7.66,7.64,7.65,89000.0,5.9643,5.9799,5.9643,5.9721,89000.0
2016-03-28 13:35:00,7.65,7.68,7.65,7.68,107780.0,5.9721,5.9955,5.9721,5.9955,107780.0
2016-03-28 13:40:00,7.68,7.69,7.66,7.67,115716.0,5.9955,6.0033,5.9799,5.9877,115716.0
2016-03-28 13:45:00,7.67,7.67,7.65,7.66,97296.0,5.9877,5.9877,5.9721,5.9799,97296.0
2016-03-28 13:50:00,7.66,7.7,7.66,7.7,228032.0,5.9799,6.0111,5.9799,6.0111,228032.0
2016-03-28 13:55:00,7.7,7.73,7.68,7.72,338812.0,6.0111,6.0345,5.9955,6.0267,338812.0
2016-03-28 14:00:00,7.72,7.72,7.69,7.71,132904.0,6.0267,6.0267,6.0033,6.0189,132904.0
2016-03-28 14:05:00,7.71,7.74,7.71,7.73,180524.0,6.0189,6.0423,6.0189,6.0345,180524.0
2016-03-28 14:10:00,7.73,7.74,7.7,7.73,209860.0,6.0345,6.0423,6.0111,6.0345,209860.0
2016-03-28 14:15:00,7.73,7.74,7.67,7.68,281632.0,6.0345,6.0423,5.9877,5.9955,281632.0
2016-03-28 14:20:00,7.68,7.68,7.64,7.68,200680.0,5.9955,5.9955,5.9643,5.9955,200680.0
2016-03-28 14:25:00,7.67,7.69,7.65,7.65,165684.0,5.9877,6.0033,5.9721,5.9721,165684.0
2016-03-28 14:30:00,7.65,7.68,7.64,7.64,138748.0,5.9721,5.9955,5.9643,5.9643,138748.0
2016-03-28 14:35:00,7.64,7.67,7.64,7.64,233212.0,5.9643,5.9877,5.9643,5.9643,233212.0
2016-03-28 14:40:00,7.63,7.64,7.59,7.6,204164.0,5.9565,5.9643,5.9252,5.933,204164.0
2016-03-28 14:45:00,7.6,7.63,7.59,7.62,231256.0,5.933,5.9565,5.9252,5.9487,231256.0
2016-03-28 14:50:00,7.63,7.64,7.58,7.58,166176.0,5.9565,5.9643,5.9174,5.9174,166176.0
2016-03-28 14:55:00,7.58,7.6,7.57,7.58,138352.0,5.9174,5.933,5.9096,5.9174,138352.0
2016-03-28 15:00:00,7.58,7.6,7.58,7.58,215624.0,5.9174,5.933,5.9174,5.9174,215624.0
2016-03-28 15:05:00,7.58,7.63,7.57,7.63,148232.0,5.9174,5.9565,5.9096,5.9565,148232.0
2016-03-28 15:10:00,7.63,7.63,7.59,7.6,205624.0,5.9565,5.9565,5.9252,5.933,205624.0
2016-03-28 15:15:00,7.6,7.63,7.59,7.63,226636.0,5.933,5.9565,5.9252,5.9565,226636.0
2016-03-28 15:20:00,7.63,7.63,7.61,7.61,262036.0,5.9565,5.9565,5.9409,5.9409,262036.0
2016-03-28 15:25:00,7.61,7.63,7.6,7.62,281792.0,5.9409,5.9565,5.933,5.9487,281792.0
2016-03-28 15:30:00,7.62,7.62,7.56,7.58,342620.0,5.9487,5.9487,5.9018,5.9174,342620.0
2016-03-28 15:35:00,7.58,7.6,7.56,7.58,516184.0,5.9174,5.933,5.9018,5.9174,516184.0
2016-03-28 15:40:00,7.58,7.61,7.58,7.59,757712.0,5.9174,5.9409,5.9174,5.9252,757712.0
2016-03-28 15:45:00,7.59,7.59,7.54,7.56,624396.0,5.9252,5.9252,5.8862,5.9018,624396.0
2016-03-28 15:50:00,7.57,7.58,7.54,7.54,677876.0,5.9096,5.9174,5.8862,5.8862,677876.0
2016-03-28 15:55:00,7.54,7.55,7.51,7.53,1628396.0,5.8862,5.894,5.8628,5.8784,1628396.0
2016-03-29 09:30:00,7.55,7.57,7.5,7.54,236700.0,5.894,5.9096,5.855,5.8862,236700.0
2016-03-29 09:35:00,7.54,7.59,7.53,7.59,186808.0,5.8862,5.9252,5.8784,5.9252,186808.0
2016-03-29 09:40:00,7.6,7.64,7.57,7.61,199512.0,5.933,5.9643,5.9096,5.9409,199512.0
2016-03-29 09:45:00,7.61,7.7,7.6,7.67,320128.0,5.9409,6.0111,5.933,5.9877,320128.0
2016-03-29 09:50:00,7.67,7.74,7.66,7.72,159104.0,5.9877,6.0423,5.9799,6.0267,159104.0
2016-03-29 09:55:00,7.72,7.79,7.72,7.79,373236.0,6.0267,6.0814,6.0267,6.0814,373236.0
2016-03-29 10:00:00,7.79,7.8,7.73,7.76,186960.0,6.0814,6.0892,6.0345,6.058,186960.0
2016-03-29 10:05:00,7.77,7.84,7.77,7.84,315436.0,6.0658,6.1204,6.0658,6.1204,315436.0
2016-03-29 10:10:00,7.84,7.84,7.81,7.82,251324.0,6.1204,6.1204,6.097,6.1048,251324.0
2016-03-29 10:15:00,7.82,7.85,7.82,7.84,137748.0,6.1048,6.1282,6.1048,6.1204,137748.0
2016-03-29 10:20:00,7.84,7.86,7.82,7.82,292532.0,6.1204,6.136,6.1048,6.1048,292532.0
2016-03-29 10:25:00,7.83,7.83,7.75,7.76,302336.0,6.1126,6.1126,6.0501,6.058,302336.0
2016-03-29 10:30:00,7.75,7.84,7.75,7.84,186232.0,6.0501,6.1204,6.0501,6.1204,186232.0
2016-03-29 10:35:00,7.84,7.86,7.83,7.84,202032.0,6.1204,6.136,6.1126,6.1204,202032.0
2016-03-29 10:40:00,7.83,7.91,7.83,7.88,469136.0,6.1126,6.1751,6.1126,6.1516,469136.0
2016-03-29 10:45:00,7.89,7.92,7.86,7.92,265464.0,6.1594,6.1829,6.136,6.1829,265464.0
2016-03-29 10:50:00,7.92,7.93,7.88,7.9,186544.0,6.1829,6.1907,6.1516,6.1672,186544.0
2016-03-29 10:55:00,7.9,7.96,7.9,7.95,178092.0,6.1672,6.2141,6.1672,6.2063,178092.0
2016-03-29 11:00:00,7.95,7.96,7.91,7.93,232676.0,6.2063,6.2141,6.1751,6.1907,232676.0
2016-03-29 11:05:00,7.93,7.95,7.91,7.95,108476.0,6.1907,6.2063,6.1751,6.2063,108476.0
2016-03-29 11:10:00,7.95,7.98,7.93,7.98,145768.0,6.2063,6.2297,6.1907,6.2297,145768.0
2016-03-29 11:15:00,7.98,7.98,7.89,7.9,329548.0,6.2297,6.2297,6.1594,6.1672,329548.0
2016-03-29 11:20:00,7.9,7.92,7.87,7.91,125824.0,6.1672,6.1829,6.1438,6.1751,125824.0
2016-03-29 11:25:00,7.91,7.94,7.91,7.94,83100.0,6.1751,6.1985,6.1751,6.1985,83100.0
2016-03-29 11:30:00,7.94,7.94,7.87,7.87,114320.0,6.1985,6.1985,6.1438,6.1438,114320.0
2016-03-29 11:35:00,7.87,7.87,7.83,7.84,289240.0,6.1438,6.1438,6.1126,6.1204,289240.0
2016-03-29 11:40:00,7.84,7.85,7.82,7.85,122896.0,6.1204,6.1282,6.1048,6.1282,122896.0
2016-03-29 11:45:00,7.85,7.88,7.84,7.84,97448.0,6.1282,6.1516,6.1204,6.1204,97448.0
2016-03-29 11:50:00,7.84,7.86,7.79,7.8,218772.0,6.1204,6.136,6.0814,6.0892,218772.0
2016-03-29 11:55:00,7.8,7.82,7.78,7.79,130752.0,6.0892,6.1048,6.0736,6.0814,130752.0
2016-03-29 12:00:00,7.78,7.82,7.78,7.78,112824.0,6.0736,6.1048,6.0736,6.0736,112824.0
2016-03-29 12:05:00,7.78,7.81,7.78,7.81,49828.0,6.0736,6.097,6.0736,6.097,49828.0
2016-03-29 12:10:00,7.81,7.82,7.79,7.81,68524.0,6.097,6.1048,6.0814,6.097,68524.0
2016-03-29 12:15:00,7.81,7.81,7.78,7.79,104800.0,6.097,6.097,6.0736,6.0814,104800.0
2016-03-29 12:20:00,7.79,7.83,7.78,7.81,104712.0,6.0814,6.1126,6.0736,6.097,104712.0
2016-03-29 12:25:00,7.8,7.81,7.79,7.81,102332.0,6.0892,6.097,6.0814,6.097,102332.0
2016-03-29 12:30:00,7.81,7.84,7.81,7.82,163392.0,6.097,6.1204,6.097,6.1048,163392.0
2016-03-29 12:35:00,7.82,7.86,7.82,7.85,114044.0,6.1048,6.136,6.1048,6.1282,114044.0
2016-03-29 12:40:00,7.85,7.88,7.85,7.88,98148.0,6.1282,6.1516,6.1282,6.1516,98148.0
2016-03-29 12:45:00,7.88,7.88,7.85,7.86,93440.0,6.1516,6.1516,6.1282,6.136,93440.0
2016-03-29 12:50:00,7.86,7.87,7.83,7.83,142864.0,6.136,6.1438,6.1126,6.1126,142864.0
2016-03-29 12:55:00,7.83,7.85,7.82,7.85,83136.0,6.1126,6.1282,6.1048,6.1282,83136.0
2016-03-29 13:00:00,7.85,7.87,7.82,7.82,124744.0,6.1282,6.1438,6.1048,6.1048,124744.0
2016-03-29 13:05:00,7.82,7.82,7.8,7.82,89768.0,6.1048,6.1048,6.0892,6.1048,89768.0
2016-03-29 13:10:00,7.82,7.84,7.82,7.83,64008.0,6.1048,6.1204,6.1048,6.1126,64008.0
2016-03-29 13:15:00,7.84,7.86,7.84,7.85,73536.0,6.1204,6.136,6.1204,6.1282,73536.0
2016-03-29 13:20:00,7.85,7.88,7.85,7.86,92100.0,6.1282,6.1516,6.1282,6.136,92100.0
2016-03-29 13:25:00,7.86,7.9,7.86,7.88,83536.0,6.136,6.1672,6.136,6.1516,83536.0
2016-03-29 13:30:00,7.88,7.88,7.84,7.84,96880.0,6.1516,6.1516,6.1204,6.1204,96880.0
2016-03-29 13:35:00,7.85,7.86,7.85,7.86,87444.0,6.1282,6.136,6.1282,6.136,87444.0
2016-03-29 13:40:00,7.86,7.88,7.86,7.87,128092.0,6.136,6.1516,6.136,6.1438,128092.0
2016-03-29 13:45:00,7.88,7.92,7.88,7.91,414840.0,6.1516,6.1829,6.1516,6.1751,414840.0
2016-03-29 13:50:00,7.91,7.93,7.88,7.9,326116.0,6.1751,6.1907,6.1516,6.1672,326116.0
2016-03-29 13:55:00,7.9,7.91,7.88,7.88,159612.0,6.1672,6.1751,6.1516,6.1516,159612.0
2016-03-29 14:00:00,7.88,7.88,7.87,7.88,93420.0,6.1516,6.1516,6.1438,6.1516,93420.0
2016-03-29 14:05:00,7.88,7.88,7.86,7.87,89376.0,6.1516,6.1516,6.136,6.1438,89376.0
2016-03-29 14:10:00,7.87,7.88,7.87,7.88,137400.0,6.1438,6.1516,6.1438,6.1516,137400.0
2016-03-29 14:15:00,7.88,7.89,7.87,7.88,308248.0,6.1516,6.1594,6.1438,6.1516,308248.0
2016-03-29 14:20:00,7.88,7.88,7.87,7.87,118596.0,6.1516,6.1516,6.1438,6.1438,118596.0
2016-03-29 14:25:00,7.87,7.88,7.87,7.88,76648.0,6.1438,6.1516,6.1438,6.1516,76648.0
2016-03-29 14:30:00,7.88,7.89,7.86,7.86,164672.0,6.1516,6.1594,6.136,6.136,164672.0
2016-03-29 14:35:00,7.85,7.86,7.85,7.86,132400.0,6.1282,6.136,6.1282,6.136,132400.0
2016-03-29 14:40:00,7.86,7.87,7.85,7.86,161244.0,6.136,6.1438,6.1282,6.136,161244.0
2016-03-29 14:45:00,7.86,7.88,7.86,7.88,87428.0,6.136,6.1516,6.136,6.1516,87428.0
2016-03-29 14:50:00,7.88,7.89,7.88,7.89,69880.0,6.1516,6.1594,6.1516,6.1594,69880.0
2016-03-29 14:55:00,7.89,7.89,7.86,7.87,101660.0,6.1594,6.1594,6.136,6.1438,101660.0
2016-03-29 15:00:00,7.87,7.88,7.86,7.87,74184.0,6.1438,6.1516,6.136,6.1438,74184.0
2016-03-29 15:05:00,7.87,7.88,7.86,7.88,152176.0,6.1438,6.1516,6.136,6.1516,152176.0
2016-03-29 15:10:00,7.88,7.89,7.88,7.88,125536.0,6.1516,6.1594,6.1516,6.1516,125536.0
2016-03-29 15:15:00,7.88,7.89,7.88,7.89,123260.0,6.1516,6.1594,6.1516,6.1594,123260.0
2016-03-29 15:20:00,7.88,7.89,7.87,7.89,143448.0,6.1516,6.1594,6.1438,6.1594,143448.0
2016-03-29 15:25:00,7.89,7.89,7.88,7.88,126612.0,6.1594,6.1594,6.1516,6.1516,126612.0
2016-03-29 15:30:00,7.88,7.89,7.87,7.88,224408.0,6.1516,6.1594,6.1438,6.1516,224408.0
2016-03-29 15:35:00,7.88,7.88,7.87,7.88,182928.0,6.1516,6.1516,6.1438,6.1516,182928.0
2016-03-29 15:40:00,7.87,7.89,7.87,7.87,296136.0,6.1438,6.1594,6.1438,6.1438,296136.0
2016-03-29 15:45:00,7.87,7.87,7.87,7.87,246844.0,6.1438,6.1438,6.1438,6.1438,246844.0
2016-03-29 15:50:00,7.87,7.88,7.86,7.86,425144.0,6.1438,6.1516,6.136,6.136,425144.0
2016-03-29 15:55:00,7.86,7.88,7.86,7.88,703932.0,6.136,6.1516,6.136,6.1516,703932.0
2016-03-30 09:30:00,7.89,7.94,7.82,7.86,167204.0,6.1594,6.1985,6.1048,6.136,167204.0
2016-03-30 09:35:00,7.87,7.92,7.84,7.88,196812.0,6.1438,6.1829,6.1204,6.1516,196812.0
2016-03-30 09:40:00,7.88,7.93,7.87,7.9,199920.0,6.1516,6.1907,6.1438,6.1672,199920.0
2016-03-30 09:45:00,7.92,7.95,7.88,7.88,188608.0,6.1829,6.2063,6.1516,6.1516,188608.0
2016-03-30 09:50:00,7.89,7.94,7.86,7.91,128744.0,6.1594,6.1985,6.136,6.1751,128744.0
2016-03-30 09:55:00,7.9,7.9,7.87,7.9,135120.0,6.1672,6.1672,6.1438,6.1672,135120.0
2016-03-30 10:00:00,7.9,7.97,7.88,7.89,266732.0,6.1672,6.2219,6.1516,6.1594,266732.0
2016-03-30 10:05:00,7.9,7.92,7.86,7.88,328436.0,6.1672,6.1829,6.136,6.1516,328436.0
2016-03-30 10:10:00,7.88,7.88,7.87,7.87,44148.0,6.1516,6.1516,6.1438,6.1438,44148.0
2016-03-30 10:15:00,7.87,7.88,7.84,7.84,113748.0,6.1438,6.1516,6.1204,6.1204,113748.0
2016-03-30 10:20:00,7.84,7.88,7.84,7.88,76400.0,6.1204,6.1516,6.1204,6.1516,76400.0
2016-03-30 10:25:00,7.88,7.88,7.86,7.88,53804.0,6.1516,6.1516,6.136,6.1516,53804.0
2016-03-30 10:30:00,7.88,7.93,7.88,7.91,97452.0,6.1516,6.1907,6.1516,6.1751,97452.0
2016-03-30 10:35:00,7.91,7.92,7.9,7.92,156160.0,6.1751,6.1829,6.1672,6.1829,156160.0
2016-03-30 10:40:00,7.92,7.95,7.92,7.93,44216.0,6.1829,6.2063,6.1829,6.1907,44216.0
2016-03-30 10:45:00,7.93,7.95,7.91,7.95,84460.0,6.1907,6.2063,6.1751,6.2063,84460.0
2016-03-30 10:50:00,7.95,7.98,7.95,7.97,65108.0,6.2063,6.2297,6.2063,6.2219,65108.0
2016-03-30 10:55:00,7.97,7.99,7.96,7.98,40856.0,6.2219,6.2375,6.2141,6.2297,40856.0
2016-03-30 11:00:00,7.99,7.99,7.97,7.98,64400.0,6.2375,6.2375,6.2219,6.2297,64400.0
2016-03-30 11:05:00,7.98,7.98,7.95,7.96,60756.0,6.2297,6.2297,6.2063,6.2141,60756.0
2016-03-30 11:10:00,7.95,7.98,7.95,7.98,44704.0,6.2063,6.2297,6.2063,6.2297,44704.0
2016-03-30 11:15:00,7.97,7.97,7.94,7.94,46368.0,6.2219,6.2219,6.1985,6.1985,46368.0
2016-03-30 11:20:00,7.94,7.94,7.86,7.87,182552.0,6.1985,6.1985,6.136,6.1438,182552.0
2016-03-30 11:25:00,7.88,7.88,7.84,7.84,102596.0,6.1516,6.1516,6.1204,6.1204,102596.0
2016-03-30 11:30:00,7.84,7.84,7.75,7.8,551784.0,6.1204,6.1204,6.0501,6.0892,551784.0
2016-03-30 11:35:00,7.8,7.86,7.8,7.85,119044.0,6.0892,6.136,6.0892,6.1282,119044.0
2016-03-30 11:40:00,7.86,7.87,7.85,7.87,78468.0,6.136,6.1438,6.1282,6.1438,78468.0
2016-03-30 11:45:00,7.87,7.89,7.87,7.89,52560.0,6.1438,6.1594,6.1438,6.1594,52560.0
2016-03-30 11:50:00,7.9,7.9,7.86,7.87,71752.0,6.1672,6.1672,6.136,6.1438,71752.0
2016-03-30 11:55:00,7.87,7.89,7.86,7.86,62760.0,6.1438,6.1594,6.136,6.136,62760.0
2016-03-30 12:00:00,7.86,7.87,7.86,7.87,25200.0,6.136,6.1438,6.136,6.1438,25200.0
2016-03-30 12:05:00,7.88,7.88,7.85,7.85,48780.0,6.1516,6.1516,6.1282,6.1282,48780.0
2016-03-30 12:10:00,7.85,7.85,7.83,7.85,65672.0,6.1282,6.1282,6.1126,6.1282,65672.0
2016-03-30 12:15:00,7.85,7.88,7.85,7.87,48584.0,6.1282,6.1516,6.1282,6.1438,48584.0
2016-03-30 12:20:00,7.87,7.87,7.85,7.85,44864.0,6.1438,6.1438,6.1282,6.1282,44864.0
2016-03-30 12:25:00,7.85,7.86,7.85,7.86,45212.0,6.1282,6.136,6.1282,6.136,45212.0
2016-03-30 12:30:00,7.86,7.88,7.85,7.87,50400.0,6.136,6.1516,6.1282,6.1438,50400.0
2016-03-30 12:35:00,7.87,7.93,7.85,7.89,529836.0,6.1438,6.1907,6.1282,6.1594,529836.0
2016-03-30 12:40:00,7.89,7.91,7.85,7.85,218916.0,6.1594,6.1751,6.1282,6.1282,218916.0
2016-03-30 12:45:00,7.85,7.88,7.83,7.88,143716.0,6.1282,6.1516,6.1126,6.1516,143716.0
2016-03-30 12:50:00,7.88,7.9,7.87,7.87,72852.0,6.1516,6.1672,6.1438,6.1438,72852.0
2016-03-30 12:55:00,7.87,7.92,7.86,7.91,70200.0,6.1438,6.1829,6.136,6.1751,70200.0
2016-03-30 13:00:00,7.91,7.91,7.87,7.87,97696.0,6.1751,6.1751,6.1438,6.1438,97696.0
2016-03-30 13:05:00,7.87,7.88,7.87,7.88,52484.0,6.1438,6.1516,6.1438,6.1516,52484.0
2016-03-30 13:10:00,7.88,7.88,7.87,7.88,76132.0,6.1516,6.1516,6.1438,6.1516,76132.0
2016-03-30 13:15:00,7.88,7.88,7.85,7.88,175716.0,6.1516,6.1516,6.1282,6.1516,175716.0
2016-03-30 13:20:00,7.88,7.88,7.88,7.88,32560.0,6.1516,6.1516,6.1516,6.1516,32560.0
2016-03-30 13:25:00,7.88,7.89,7.88,7.88,21600.0,6.1516,6.1594,6.1516,6.1516,21600.0
2016-03-30 13:30:00,7.88,7.89,7.86,7.87,77784.0,6.1516,6.1594,6.136,6.1438,77784.0
2016-03-30 13:35:00,7.87,7.89,7.87,7.89,31840.0,6.1438,6.1594,6.1438,6.1594,31840.0
2016-03-30 13:40:00,7.89,7.91,7.89,7.91,54224.0,6.1594,6.1751,6.1594,6.1751,54224.0
2016-03-30 13:45:00,7.9,7.91,7.89,7.9,112520.0,6.1672,6.1751,6.1594,6.1672,112520.0
2016-03-30 13:50:00,7.9,7.9,7.88,7.88,57344.0,6.1672,6.1672,6.1516,6.1516,57344.0
2016-03-30 13:55:00,7.88,7.88,7.86,7.87,52856.0,6.1516,6.1516,6.136,6.1438,52856.0
2016-03-30 14:00:00,7.87,7.89,7.86,7.87,136900.0,6.1438,6.1594,6.136,6.1438,136900.0
2016-03-30 14:05:00,7.87,7.89,7.87,7.89,73200.0,6.1438,6.1594,6.1438,6.1594,73200.0
2016-03-30 14:10:00,7.89,7.9,7.88,7.89,52344.0,6.1594,6.1672,6.1516,6.1594,52344.0
2016-03-30 14:15:00,7.89,7.92,7.89,7.91,56260.0,6.1594,6.1829,6.1594,6.1751,56260.0
2016-03-30 14:20:00,7.91,7.92,7.9,7.9,82056.0,6.1751,6.1829,6.1672,6.1672,82056.0
2016-03-30 14:25:00,7.9,7.93,7.9,7.93,62948.0,6.1672,6.1907,6.1672,6.1907,62948.0
2016-03-30 14:30:00,7.93,7.94,7.93,7.94,59368.0,6.1907,6.1985,6.1907,6.1985,59368.0
2016-03-30 14:35:00,7.94,7.96,7.94,7.96,128508.0,6.1985,6.2141,6.1985,6.2141,128508.0
2016-03-30 14:40:00,7.96,7.96,7.95,7.95,79424.0,6.2141,6.2141,6.2063,6.2063,79424.0
2016-03-30 14:45:00,7.96,7.96,7.95,7.96,114912.0,6.2141,6.2141,6.2063,6.2141,114912.0
2016-03-30 14:50:00,7.96,7.99,7.96,7.98,119732.0,6.2141,6.2375,6.2141,6.2297,119732.0
2016-03-30 14:55:00,7.98,7.98,7.97,7.97,90344.0,6.2297,6.2297,6.2219,6.2219,90344.0
2016-03-30 15:00:00,7.97,7.98,7.97,7.97,59548.0,6.2219,6.2297,6.2219,6.2219,59548.0
2016-03-30 15:05:00,7.97,7.99,7.97,7.98,82776.0,6.2219,6.2375,6.2219,6.2297,82776.0
2016-03-30 15:10:00,7.98,7.99,7.97,7.98,73068.0,6.2297,6.2375,6.2219,6.2297,73068.0
2016-03-30 15:15:00,7.97,7.98,7.97,7.97,76492.0,6.2219,6.2297,6.2219,6.2219,76492.0
2016-03-30 15:20:00,7.97,7.99,7.97,7.98,139308.0,6.2219,6.2375,6.2219,6.2297,139308.0
2016-03-30 15:25:00,7.98,7.99,7.97,7.99,89848.0,6.2297,6.2375,6.2219,6.2375,89848.0
2016-03-30 15:30:00,7.99,7.99,7.97,7.98,103900.0,6.2375,6.2375,6.2219,6.2297,103900.0
2016-03-30 15:35:00,7.97,7.98,7.96,7.97,118684.0,6.2219,6.2297,6.2141,6.2219,118684.0
2016-03-30 15:40:00,7.97,7.98,7.96,7.96,166160.0,6.2219,6.2297,6.2141,6.2141,166160.0
2016-03-30 15:45:00,7.96,7.96,7.94,7.95,259052.0,6.2141,6.2141,6.1985,6.2063,259052.0
2016-03-30 15:50:00,7.95,7.96,7.95,7.96,199572.0,6.2063,6.2141,6.2063,6.2141,199572.0
2016-03-30 15:55:00,7.95,7.96,7.94,7.94,326784.0,6.2063,6.2141,6.1985,6.1985,326784.0
2016-03-31 09:30:00,7.97,8.0,7.94,7.98,96544.0,6.2219,6.2453,6.1985,6.2297,96544.0
2016-03-31 09:35:00,7.97,8.0,7.96,8.0,134188.0,6.2219,6.2453,6.2141,6.2453,134188.0
2016-03-31 09:40:00,8.0,8.0,7.96,8.0,177564.0,6.2453,6.2453,6.2141,6.2453,177564.0
2016-03-31 09:45:00,7.99,8.0,7.96,8.0,89976.0,6.2375,6.2453,6.2141,6.2453,89976.0
2016-03-31 09:50:00,8.0,8.0,7.96,7.96,27360.0,6.2453,6.2453,6.2141,6.2141,27360.0
2016-03-31 09:55:00,7.96,8.0,7.96,7.99,82820.0,6.2141,6.2453,6.2141,6.2375,82820.0
2016-03-31 10:00:00,8.0,8.05,7.99,8.04,117032.0,6.2453,6.2843,6.2375,6.2765,117032.0
2016-03-31 10:05:00,8.04,8.06,8.02,8.06,132308.0,6.2765,6.2922,6.2609,6.2922,132308.0
2016-03-31 10:10:00,8.06,8.11,8.06,8.09,111252.0,6.2922,6.3312,6.2922,6.3156,111252.0
2016-03-31 10:15:00,8.09,8.09,8.05,8.06,182284.0,6.3156,6.3156,6.2843,6.2922,182284.0
2016-03-31 10:20:00,8.06,8.07,8.06,8.06,123740.0,6.2922,6.3,6.2922,6.2922,123740.0
2016-03-31 10:25:00,8.06,8.06,8.01,8.02,114392.0,6.2922,6.2922,6.2531,6.2609,114392.0
2016-03-31 10:30:00,8.02,8.03,8.01,8.03,67824.0,6.2609,6.2687,6.2531,6.2687,67824.0
2016-03-31 10:35:00,8.03,8.03,8.01,8.01,29684.0,6.2687,6.2687,6.2531,6.2531,29684.0
2016-03-31 10:40:00,8.01,8.03,8.01,8.02,44828.0,6.2531,6.2687,6.2531,6.2609,44828.0
2016-03-31 10:45:00,8.02,8.03,8.02,8.02,41840.0,6.2609,6.2687,6.2609,6.2609,41840.0
2016-03-31 10:50:00,8.03,8.03,8.02,8.02,50428.0,6.2687,6.2687,6.2609,6.2609,50428.0
2016-03-31 10:55:00,8.02,8.04,8.01,8.04,72900.0,6.2609,6.2765,6.2531,6.2765,72900.0
2016-03-31 11:00:00,8.04,8.05,8.03,8.05,77228.0,6.2765,6.2843,6.2687,6.2843,77228.0
2016-03-31 11:05:00,8.05,8.06,8.04,8.04,79348.0,6.2843,6.2922,6.2765,6.2765,79348.0
2016-03-31 11:10:00,8.04,8.05,8.04,8.04,37612.0,6.2765,6.2843,6.2765,6.2765,37612.0
2016-03-31 11:15:00,8.05,8.06,8.05,8.06,41716.0,6.2843,6.2922,6.2843,6.2922,41716.0
2016-03-31 11:20:00,8.06,8.06,8.04,8.06,64204.0,6.2922,6.2922,6.2765,6.2922,64204.0
2016-03-31 11:25:00,8.06,8.06,8.04,8.04,45960.0,6.2922,6.2922,6.2765,6.2765,45960.0
2016-03-31 11:30:00,8.05,8.05,8.04,8.05,38432.0,6.2843,6.2843,6.2765,6.2843,38432.0
2016-03-31 11:35:00,8.05,8.05,8.04,8.05,38896.0,6.2843,6.2843,6.2765,6.2843,38896.0
2016-03-31 11:40:00,8.05,8.06,8.04,8.06,26160.0,6.2843,6.2922,6.2765,6.2922,26160.0
2016-03-31 11:45:00,8.06,8.08,8.06,8.06,82804.0,6.2922,6.3078,6.2922,6.2922,82804.0
2016-03-31 11:50:00,8.06,8.07,8.06,8.06,26856.0,6.2922,6.3,6.2922,6.2922,26856.0
2016-03-31 11:55:00,8.06,8.09,8.06,8.08,62564.0,6.2922,6.3156,6.2922,6.3078,62564.0
2016-03-31 12:00:00,8.08,8.08,8.06,8.06,62288.0,6.3078,6.3078,6.2922,6.2922,62288.0
2016-03-31 12:05:00,8.06,8.08,8.06,8.08,40460.0,6.2922,6.3078,6.2922,6.3078,40460.0
2016-03-31 12:10:00,8.07,8.08,8.07,8.08,26000.0,6.3,6.3078,6.3,6.3078,26000.0
2016-03-31 12:15:00,8.08,8.09,8.08,8.09,41000.0,6.3078,6.3156,6.3078,6.3156,41000.0
2016-03-31 12:20:00,8.09,8.09,8.09,8.09,32400.0,6.3156,6.3156,6.3156,6.3156,32400.0
2016-03-31 12:25:00,8.09,8.09,8.08,8.08,35804.0,6.3156,6.3156,6.3078,6.3078,35804.0
2016-03-31 12:30:00,8.08,8.08,8.07,8.07,20800.0,6.3078,6.3078,6.3,6.3,20800.0
2016-03-31 12:35:00,8.07,8.07,8.02,8.03,286168.0,6.3,6.3,6.2609,6.2687,286168.0
2016-03-31 12:40:00,8.04,8.04,8.02,8.02,63696.0,6.2765,6.2765,6.2609,6.2609,63696.0
2016-03-31 12:45:00,8.02,8.03,8.02,8.03,53200.0,6.2609,6.2687,6.2609,6.2687,53200.0
2016-03-31 12:50:00,8.03,8.03,8.02,8.03,42296.0,6.2687,6.2687,6.2609,6.2687,42296.0
2016-03-31 12:55:00,8.04,8.04,8.02,8.02,30884.0,6.2765,6.2765,6.2609,6.2609,30884.0
2016-03-31 13:00:00,8.01,8.02,8.01,8.02,25200.0,6.2531,6.2609,6.2531,6.2609,25200.0
2016-03-31 13:05:00,8.02,8.02,8.01,8.01,37252.0,6.2609,6.2609,6.2531,6.2531,37252.0
2016-03-31 13:10:00,8.01,8.02,8.01,8.02,62152.0,6.2531,6.2609,6.2531,6.2609,62152.0
2016-03-31 13:15:00,8.02,8.02,8.01,8.01,33120.0,6.2609,6.2609,6.2531,6.2531,33120.0
2016-03-31 13:20:00,8.01,8.01,7.99,7.99,48580.0,6.2531,6.2531,6.2375,6.2375,48580.0
2016-03-31 13:25:00,7.99,8.0,7.99,8.0,46000.0,6.2375,6.2453,6.2375,6.2453,46000.0
2016-03-31 13:30:00,8.0,8.0,7.97,7.98,102484.0,6.2453,6.2453,6.2219,6.2297,102484.0
2016-03-31 13:35:00,7.98,8.0,7.98,8.0,29464.0,6.2297,6.2453,6.2297,6.2453,29464.0
2016-03-31 13:40:00,8.0,8.0,7.99,8.0,35004.0,6.2453,6.2453,6.2375,6.2453,35004.0
2016-03-31 13:45:00,7.99,8.0,7.99,8.0,54592.0,6.2375,6.2453,6.2375,6.2453,54592.0
2016-03-31 13:50:00,8.0,8.01,8.0,8.0,31764.0,6.2453,6.2531,6.2453,6.2453,31764.0
2016-03-31 13:55:00,8.0,8.0,7.97,7.99,77760.0,6.2453,6.2453,6.2219,6.2375,77760.0
2016-03-31 14:00:00,7.99,7.99,7.97,7.98,39036.0,6.2375,6.2375,6.2219,6.2297,39036.0
2016-03-31 14:05:00,7.98,7.99,7.98,7.99,40096.0,6.2297,6.2375,6.2297,6.2375,40096.0
2016-03-31 14:10:00,7.99,7.99,7.98,7.98,75088.0,6.2375,6.2375,6.2297,6.2297,75088.0
2016-03-31 14:15:00,7.98,7.99,7.98,7.98,41232.0,6.2297,6.2375,6.2297,6.2297,41232.0
2016-03-31 14:20:00,7.98,7.98,7.96,7.96,35728.0,6.2297,6.2297,6.2141,6.2141,35728.0
2016-03-31 14:25:00,7.96,7.97,7.96,7.96,34584.0,6.2141,6.2219,6.2141,6.2141,34584.0
2016-03-31 14:30:00,7.96,7.98,7.96,7.97,81108.0,6.2141,6.2297,6.2141,6.2219,81108.0
2016-03-31 14:35:00,7.97,7.97,7.95,7.95,58912.0,6.2219,6.2219,6.2063,6.2063,58912.0
2016-03-31 14:40:00,7.95,7.96,7.94,7.96,95504.0,6.2063,6.2141,6.1985,6.2141,95504.0
2016-03-31 14:45:00,7.96,7.96,7.95,7.95,39308.0,6.2141,6.2141,6.2063,6.2063,39308.0
2016-03-31 14:50:00,7.95,7.95,7.94,7.95,45152.0,6.2063,6.2063,6.1985,6.2063,45152.0
2016-03-31 14:55:00,7.95,7.95,7.94,7.95,63752.0,6.2063,6.2063,6.1985,6.2063,63752.0
2016-03-31 15:00:00,7.95,7.96,7.95,7.95,49624.0,6.2063,6.2141,6.2063,6.2063,49624.0
2016-03-31 15:05:00,7.95,7.96,7.95,7.96,57888.0,6.2063,6.2141,6.2063,6.2141,57888.0
2016-03-31 15:10:00,7.96,7.97,7.96,7.96,79744.0,6.2141,6.2219,6.2141,6.2141,79744.0
2016-03-31 15:15:00,7.96,7.96,7.96,7.96,67012.0,6.2141,6.2141,6.2141,6.2141,67012.0
2016-03-31 15:20:00,7.96,7.96,7.94,7.95,128532.0,6.2141,6.2141,6.1985,6.2063,128532.0
2016-03-31 15:25:00,7.94,7.95,7.94,7.95,87768.0,6.1985,6.2063,6.1985,6.2063,87768.0
2016-03-31 15:30:00,7.95,7.95,7.94,7.95,134044.0,6.2063,6.2063,6.1985,6.2063,134044.0
2016-03-31 15:35:00,7.94,7.95,7.94,7.94,181192.0,6.1985,6.2063,6.1985,6.1985,181192.0
2016-03-31 15:40:00,7.94,7.94,7.92,7.93,500800.0,6.1985,6.1985,6.1829,6.1907,500800.0
2016-03-31 15:45:00,7.93,7.94,7.93,7.93,165356.0,6.1907,6.1985,6.1907,6.1907,165356.0
2016-03-31 15:50:00,7.93,7.93,7.92,7.93,293892.0,6.1907,6.1907,6.1829,6.1907,293892.0
2016-03-31 15:55:00,7.93,7.93,7.92,7.93,756736.0,6.1907,6.1907,6.1829,6.1907,756736.0
2016-04-01 09:30:00,7.93,7.93,7.83,7.93,153232.0,6.1907,6.1907,6.1126,6.1907,153232.0
2016-04-01 09:35:00,7.93,7.94,7.88,7.88,61344.0,6.1907,6.1985,6.1516,6.1516,61344.0
2016-04-01 09:40:00,7.88,7.93,7.84,7.86,175548.0,6.1516,6.1907,6.1204,6.136,175548.0
2016-04-01 09:45:00,7.86,7.87,7.84,7.87,43648.0,6.136,6.1438,6.1204,6.1438,43648.0
2016-04-01 09:50:00,7.86,7.87,7.78,7.8,224224.0,6.136,6.1438,6.0736,6.0892,224224.0
2016-04-01 09:55:00,7.8,7.8,7.71,7.71,133528.0,6.0892,6.0892,6.0189,6.0189,133528.0
2016-04-01 10:00:00,7.73,7.75,7.71,7.75,51624.0,6.0345,6.0501,6.0189,6.0501,51624.0
2016-04-01 10:05:00,7.75,7.78,7.75,7.76,177432.0,6.0501,6.0736,6.0501,6.058,177432.0
2016-04-01 10:10:00,7.76,7.79,7.76,7.78,56160.0,6.058,6.0814,6.058,6.0736,56160.0
2016-04-01 10:15:00,7.78,7.8,7.77,7.78,223504.0,6.0736,6.0892,6.0658,6.0736,223504.0
2016-04-01 10:20:00,7.78,7.79,7.73,7.75,98148.0,6.0736,6.0814,6.0345,6.0501,98148.0
2016-04-01 10:25:00,7.76,7.76,7.74,7.75,39740.0,6.058,6.058,6.0423,6.0501,39740.0
2016-04-01 10:30:00,7.74,7.75,7.73,7.74,62272.0,6.0423,6.0501,6.0345,6.0423,62272.0
2016-04-01 10:35:00,7.74,7.76,7.73,7.75,64180.0,6.0423,6.058,6.0345,6.0501,64180.0
2016-04-01 10:40:00,7.75,7.76,7.75,7.76,53200.0,6.0501,6.058,6.0501,6.058,53200.0
2016-04-01 10:45:00,7.76,7.76,7.72,7.72,225620.0,6.058,6.058,6.0267,6.0267,225620.0
2016-04-01 10:50:00,7.72,7.72,7.7,7.7,76500.0,6.0267,6.0267,6.0111,6.0111,76500.0
2016-04-01 10:55:00,7.7,7.71,7.68,7.71,170904.0,6.0111,6.0189,5.9955,6.0189,170904.0
2016-04-01 11:00:00,7.72,7.78,7.71,7.78,70988.0,6.0267,6.0736,6.0189,6.0736,70988.0
2016-04-01 11:05:00,7.78,7.81,7.77,7.81,49420.0,6.0736,6.097,6.0658,6.097,49420.0
2016-04-01 11:10:00,7.81,7.83,7.81,7.83,90792.0,6.097,6.1126,6.097,6.1126,90792.0
2016-04-01 11:15:00,7.83,7.84,7.82,7.84,68836.0,6.1126,6.1204,6.1048,6.1204,68836.0
2016-04-01 11:20:00,7.84,7.85,7.83,7.85,77692.0,6.1204,6.1282,6.1126,6.1282,77692.0
2016-04-01 11:25:00,7.85,7.87,7.83,7.87,102304.0,6.1282,6.1438,6.1126,6.1438,102304.0
2016-04-01 11:30:00,7.86,7.88,7.86,7.88,93032.0,6.136,6.1516,6.136,6.1516,93032.0
2016-04-01 11:35:00,7.88,7.89,7.85,7.86,122968.0,6.1516,6.1594,6.1282,6.136,122968.0
2016-04-01 11:40:00,7.86,7.88,7.86,7.88,37836.0,6.136,6.1516,6.136,6.1516,37836.0
2016-04-01 11:45:00,7.88,7.89,7.87,7.88,38176.0,6.1516,6.1594,6.1438,6.1516,38176.0
2016-04-01 11:50:00,7.87,7.87,7.87,7.87,43884.0,6.1438,6.1438,6.1438,6.1438,43884.0
2016-04-01 11:55:00,7.87,7.88,7.85,7.88,66856.0,6.1438,6.1516,6.1282,6.1516,66856.0
2016-04-01 12:00:00,7.88,7.89,7.87,7.89,31804.0,6.1516,6.1594,6.1438,6.1594,31804.0
2016-04-01 12:05:00,7.88,7.89,7.88,7.88,41036.0,6.1516,6.1594,6.1516,6.1516,41036.0
2016-04-01 12:10:00,7.87,7.88,7.86,7.86,65548.0,6.1438,6.1516,6.136,6.136,65548.0
2016-04-01 12:15:00,7.86,7.86,7.84,7.84,68080.0,6.136,6.136,6.1204,6.1204,68080.0
2016-04-01 12:20:00,7.84,7.86,7.83,7.86,40224.0,6.1204,6.136,6.1126,6.136,40224.0
2016-04-01 12:25:00,7.85,7.88,7.85,7.88,52324.0,6.1282,6.1516,6.1282,6.1516,52324.0
2016-04-01 12:30:00,7.88,7.88,7.87,7.87,49536.0,6.1516,6.1516,6.1438,6.1438,49536.0
2016-04-01 12:35:00,7.87,7.89,7.87,7.89,55248.0,6.1438,6.1594,6.1438,6.1594,55248.0
2016-04-01 12:40:00,7.89,7.89,7.87,7.87,39600.0,6.1594,6.1594,6.1438,6.1438,39600.0
2016-04-01 12:45:00,7.88,7.89,7.87,7.87,39964.0,6.1516,6.1594,6.1438,6.1438,39964.0
2016-04-01 12:50:00,7.87,7.89,7.87,7.89,50404.0,6.1438,6.1594,6.1438,6.1594,50404.0
2016-04-01 12:55:00,7.88,7.9,7.87,7.87,73964.0,6.1516,6.1672,6.1438,6.1438,73964.0
2016-04-01 13:00:00,7.87,7.87,7.86,7.86,67236.0,6.1438,6.1438,6.136,6.136,67236.0
2016-04-01 13:05:00,7.86,7.88,7.86,7.87,38756.0,6.136,6.1516,6.136,6.1438,38756.0
2016-04-01 13:10:00,7.87,7.9,7.87,7.9,31848.0,6.1438,6.1672,6.1438,6.1672,31848.0
2016-04-01 13:15:00,7.9,7.91,7.89,7.89,39688.0,6.1672,6.1751,6.1594,6.1594,39688.0
2016-04-01 13:20:00,7.89,7.89,7.88,7.89,68340.0,6.1594,6.1594,6.1516,6.1594,68340.0
2016-04-01 13:25:00,7.89,7.89,7.89,7.89,31636.0,6.1594,6.1594,6.1594,6.1594,31636.0
2016-04-01 13:30:00,7.89,7.9,7.89,7.9,63896.0,6.1594,6.1672,6.1594,6.1672,63896.0
2016-04-01 13:35:00,7.9,7.9,7.89,7.9,157192.0,6.1672,6.1672,6.1594,6.1672,157192.0
2016-04-01 13:40:00,7.9,7.9,7.89,7.89,53884.0,6.1672,6.1672,6.1594,6.1594,53884.0
2016-04-01 13:45:00,7.89,7.89,7.89,7.89,41196.0,6.1594,6.1594,6.1594,6.1594,41196.0
2016-04-01 13:50:00,7.89,7.91,7.89,7.9,95896.0,6.1594,6.1751,6.1594,6.1672,95896.0
2016-04-01 13:55:00,7.9,7.91,7.9,7.91,74000.0,6.1672,6.1751,6.1672,6.1751,74000.0
2016-04-01 14:00:00,7.91,7.92,7.91,7.92,42984.0,6.1751,6.1829,6.1751,6.1829,42984.0
2016-04-01 14:05:00,7.92,7.92,7.9,7.9,51088.0,6.1829,6.1829,6.1672,6.1672,51088.0
2016-04-01 14:10:00,7.9,7.91,7.9,7.9,49636.0,6.1672,6.1751,6.1672,6.1672,49636.0
2016-04-01 14:15:00,7.9,7.9,7.89,7.89,48152.0,6.1672,6.1672,6.1594,6.1594,48152.0
2016-04-01 14:20:00,7.89,7.89,7.89,7.89,64676.0,6.1594,6.1594,6.1594,6.1594,64676.0
2016-04-01 14:25:00,7.89,7.89,7.88,7.89,42688.0,6.1594,6.1594,6.1516,6.1594,42688.0
2016-04-01 14:30:00,7.89,7.89,7.87,7.88,99488.0,6.1594,6.1594,6.1438,6.1516,99488.0
2016-04-01 14:35:00,7.88,7.88,7.88,7.88,81280.0,6.1516,6.1516,6.1516,6.1516,81280.0
2016-04-01 14:40:00,7.88,7.88,7.88,7.88,65804.0,6.1516,6.1516,6.1516,6.1516,65804.0
2016-04-01 14:45:00,7.88,7.88,7.86,7.86,94536.0,6.1516,6.1516,6.136,6.136,94536.0
2016-04-01 14:50:00,7.86,7.86,7.84,7.84,69992.0,6.136,6.136,6.1204,6.1204,69992.0
2016-04-01 14:55:00,7.85,7.86,7.85,7.86,47164.0,6.1282,6.136,6.1282,6.136,47164.0
2016-04-01 15:00:00,7.86,7.86,7.85,7.85,119940.0,6.136,6.136,6.1282,6.1282,119940.0
2016-04-01 15:05:00,7.86,7.86,7.84,7.84,119016.0,6.136,6.136,6.1204,6.1204,119016.0
2016-04-01 15:10:00,7.84,7.84,7.84,7.84,145112.0,6.1204,6.1204,6.1204,6.1204,145112.0
2016-04-01 15:15:00,7.84,7.84,7.83,7.83,87724.0,6.1204,6.1204,6.1126,6.1126,87724.0
2016-04-01 15:20:00,7.83,7.83,7.82,7.82,70840.0,6.1126,6.1126,6.1048,6.1048,70840.0
2016-04-01 15:25:00,7.82,7.82,7.82,7.82,98556.0,6.1048,6.1048,6.1048,6.1048,98556.0
2016-04-01 15:30:00,7.82,7.83,7.82,7.83,225440.0,6.1048,6.1126,6.1048,6.1126,225440.0
2016-04-01 15:35:00,7.83,7.83,7.82,7.83,190776.0,6.1126,6.1126,6.1048,6.1126,190776.0
2016-04-01 15:40:00,7.83,7.83,7.83,7.83,120344.0,6.1126,6.1126,6.1126,6.1126,120344.0
2016-04-01 15:45:00,7.83,7.84,7.83,7.84,159048.0,6.1126,6.1204,6.1126,6.1204,159048.0
2016-04-01 15:50:00,7.84,7.85,7.83,7.85,252336.0,6.1204,6.1282,6.1126,6.1282,252336.0
2016-04-01 15:55:00,7.85,7.85,7.83,7.83,458360.0,6.1282,6.1282,6.1126,6.1126,458360.0
2016-04-04 09:30:00,7.85,7.86,7.77,7.77,157176.0,6.1282,6.136,6.0658,6.0658,157176.0
2016-04-04 09:35:00,7.78,7.82,7.77,7.79,39296.0,6.0736,6.1048,6.0658,6.0814,39296.0
2016-04-04 09:40:00,7.8,7.82,7.77,7.81,145752.0,6.0892,6.1048,6.0658,6.097,145752.0
2016-04-04 09:45:00,7.81,7.81,7.78,7.8,70832.0,6.097,6.097,6.0736,6.0892,70832.0
2016-04-04 09:50:00,7.8,7.8,7.77,7.8,20600.0,6.0892,6.0892,6.0658,6.0892,20600.0
2016-04-04 09:55:00,7.8,7.81,7.8,7.8,28096.0,6.0892,6.097,6.0892,6.0892,28096.0
2016-04-04 10:00:00,7.8,7.82,7.79,7.81,48060.0,6.0892,6.1048,6.0814,6.097,48060.0
2016-04-04 10:05:00,7.81,7.81,7.77,7.78,53268.0,6.097,6.097,6.0658,6.0736,53268.0
2016-04-04 10:10:00,7.78,7.81,7.78,7.79,29164.0,6.0736,6.097,6.0736,6.0814,29164.0
2016-04-04 10:15:00,7.78,7.8,7.77,7.8,27496.0,6.0736,6.0892,6.0658,6.0892,27496.0
2016-04-04 10:20:00,7.8,7.82,7.79,7.79,46720.0,6.0892,6.1048,6.0814,6.0814,46720.0
2016-04-04 10:25:00,7.79,7.8,7.78,7.79,26468.0,6.0814,6.0892,6.0736,6.0814,26468.0
2016-04-04 10:30:00,7.79,7.81,7.78,7.79,35984.0,6.0814,6.097,6.0736,6.0814,35984.0
2016-04-04 10:35:00,7.79,7.8,7.78,7.79,43180.0,6.0814,6.0892,6.0736,6.0814,43180.0
2016-04-04 10:40:00,7.79,7.81,7.79,7.8,23176.0,6.0814,6.097,6.0814,6.0892,23176.0
2016-04-04 10:45:00,7.8,7.81,7.78,7.78,23324.0,6.0892,6.097,6.0736,6.0736,23324.0
2016-04-04 10:50:00,7.78,7.78,7.74,7.75,80620.0,6.0736,6.0736,6.0423,6.0501,80620.0
2016-04-04 10:55:00,7.75,7.75,7.75,7.75,31204.0,6.0501,6.0501,6.0501,6.0501,31204.0
2016-04-04 11:00:00,7.75,7.76,7.75,7.76,45224.0,6.0501,6.058,6.0501,6.058,45224.0
2016-04-04 11:05:00,7.76,7.76,7.75,7.75,43516.0,6.058,6.058,6.0501,6.0501,43516.0
2016-04-04 11:10:00,7.75,7.75,7.73,7.73,34504.0,6.0501,6.0501,6.0345,6.0345,34504.0
2016-04-04 11:15:00,7.73,7.75,7.72,7.75,47428.0,6.0345,6.0501,6.0267,6.0501,47428.0
2016-04-04 11:20:00,7.75,7.76,7.74,7.76,37044.0,6.0501,6.058,6.0423,6.058,37044.0
2016-04-04 11:25:00,7.76,7.76,7.74,7.75,54336.0,6.058,6.058,6.0423,6.0501,54336.0
2016-04-04 11:30:00,7.75,7.76,7.74,7.74,38520.0,6.0501,6.058,6.0423,6.0423,38520.0
2016-04-04 11:35:00,7.75,7.77,7.75,7.76,32800.0,6.0501,6.0658,6.0501,6.058,32800.0
2016-04-04 11:40:00,7.76,7.77,7.75,7.77,60956.0,6.058,6.0658,6.0501,6.0658,60956.0
2016-04-04 11:45:00,7.77,7.78,7.75,7.76,60196.0,6.0658,6.0736,6.0501,6.058,60196.0
2016-04-04 11:50:00,7.76,7.78,7.76,7.78,13024.0,6.058,6.0736,6.058,6.0736,13024.0
2016-04-04 11:55:00,7.78,7.81,7.78,7.8,63796.0,6.0736,6.097,6.0736,6.0892,63796.0
2016-04-04 12:00:00,7.8,7.8,7.79,7.8,19664.0,6.0892,6.0892,6.0814,6.0892,19664.0
2016-04-04 12:05:00,7.8,7.81,7.8,7.81,15604.0,6.0892,6.097,6.0892,6.097,15604.0
2016-04-04 12:10:00,7.81,7.82,7.8,7.81,25000.0,6.097,6.1048,6.0892,6.097,25000.0
2016-04-04 12:15:00,7.81,7.82,7.81,7.82,24956.0,6.097,6.1048,6.097,6.1048,24956.0
2016-04-04 12:20:00,7.82,7.82,7.81,7.81,16400.0,6.1048,6.1048,6.097,6.097,16400.0
2016-04-04 12:25:00,7.81,7.83,7.81,7.83,33444.0,6.097,6.1126,6.097,6.1126,33444.0
2016-04-04 12:30:00,7.82,7.82,7.81,7.82,13944.0,6.1048,6.1048,6.097,6.1048,13944.0
2016-04-04 12:35:00,7.82,7.82,7.81,7.81,17560.0,6.1048,6.1048,6.097,6.097,17560.0
2016-04-04 12:40:00,7.82,7.82,7.81,7.81,21900.0,6.1048,6.1048,6.097,6.097,21900.0
2016-04-04 12:45:00,7.81,7.81,7.8,7.8,14848.0,6.097,6.097,6.0892,6.0892,14848.0
2016-04-04 12:50:00,7.8,7.81,7.8,7.81,21756.0,6.0892,6.097,6.0892,6.097,21756.0
2016-04-04 12:55:00,7.81,7.81,7.8,7.81,25916.0,6.097,6.097,6.0892,6.097,25916.0
2016-04-04 13:00:00,7.81,7.81,7.79,7.79,27036.0,6.097,6.097,6.0814,6.0814,27036.0
2016-04-04 13:05:00,7.79,7.79,7.78,7.78,25460.0,6.0814,6.0814,6.0736,6.0736,25460.0
2016-04-04 13:10:00,7.78,7.79,7.78,7.78,25436.0,6.0736,6.0814,6.0736,6.0736,25436.0
2016-04-04 13:15:00,7.79,7.79,7.78,7.78,18400.0,6.0814,6.0814,6.0736,6.0736,18400.0
2016-04-04 13:20:00,7.78,7.79,7.78,7.79,10800.0,6.0736,6.0814,6.0736,6.0814,10800.0
2016-04-04 13:25:00,7.79,7.8,7.78,7.78,45556.0,6.0814,6.0892,6.0736,6.0736,45556.0
2016-04-04 13:30:00,7.78,7.78,7.75,7.76,100444.0,6.0736,6.0736,6.0501,6.058,100444.0
2016-04-04 13:35:00,7.75,7.75,7.75,7.75,51592.0,6.0501,6.0501,6.0501,6.0501,51592.0
2016-04-04 13:40:00,7.75,7.76,7.75,7.76,41984.0,6.0501,6.058,6.0501,6.058,41984.0
2016-04-04 13:45:00,7.76,7.77,7.76,7.77,15228.0,6.058,6.0658,6.058,6.0658,15228.0
2016-04-04 13:50:00,7.77,7.77,7.75,7.75,51992.0,6.0658,6.0658,6.0501,6.0501,51992.0
2016-04-04 13:55:00,7.75,7.75,7.75,7.75,53552.0,6.0501,6.0501,6.0501,6.0501,53552.0
2016-04-04 14:00:00,7.75,7.75,7.71,7.72,205648.0,6.0501,6.0501,6.0189,6.0267,205648.0
2016-04-04 14:05:00,7.72,7.72,7.7,7.7,49316.0,6.0267,6.0267,6.0111,6.0111,49316.0
2016-04-04 14:10:00,7.7,7.7,7.7,7.7,50360.0,6.0111,6.0111,6.0111,6.0111,50360.0
2016-04-04 14:15:00,7.7,7.7,7.68,7.68,61316.0,6.0111,6.0111,5.9955,5.9955,61316.0
2016-04-04 14:20:00,7.68,7.68,7.68,7.68,58384.0,5.9955,5.9955,5.9955,5.9955,58384.0
2016-04-04 14:25:00,7.68,7.7,7.68,7.7,64280.0,5.9955,6.0111,5.9955,6.0111,64280.0
2016-04-04 14:30:00,7.7,7.72,7.7,7.72,71028.0,6.0111,6.0267,6.0111,6.0267,71028.0
2016-04-04 14:35:00,7.72,7.73,7.72,7.73,81188.0,6.0267,6.0345,6.0267,6.0345,81188.0
2016-04-04 14:40:00,7.73,7.74,7.73,7.73,70268.0,6.0345,6.0423,6.0345,6.0345,70268.0
2016-04-04 14:45:00,7.73,7.74,7.73,7.73,33064.0,6.0345,6.0423,6.0345,6.0345,33064.0
2016-04-04 14:50:00,7.73,7.73,7.72,7.73,140000.0,6.0345,6.0345,6.0267,6.0345,140000.0
2016-04-04 14:55:00,7.73,7.73,7.72,7.72,46048.0,6.0345,6.0345,6.0267,6.0267,46048.0
2016-04-04 15:00:00,7.72,7.73,7.72,7.73,48460.0,6.0267,6.0345,6.0267,6.0345,48460.0
2016-04-04 15:05:00,7.73,7.74,7.73,7.74,64432.0,6.0345,6.0423,6.0345,6.0423,64432.0
2016-04-04 15:10:00,7.74,7.75,7.73,7.73,81304.0,6.0423,6.0501,6.0345,6.0345,81304.0
2016-04-04 15:15:00,7.74,7.74,7.73,7.74,38548.0,6.0423,6.0423,6.0345,6.0423,38548.0
2016-04-04 15:20:00,7.74,7.74,7.73,7.74,98224.0,6.0423,6.0423,6.0345,6.0423,98224.0
2016-04-04 15:25:00,7.74,7.74,7.73,7.74,73864.0,6.0423,6.0423,6.0345,6.0423,73864.0
2016-04-04 15:30:00,7.74,7.75,7.73,7.74,77340.0,6.0423,6.0501,6.0345,6.0423,77340.0
2016-04-04 15:35:00,7.75,7.75,7.72,7.73,141084.0,6.0501,6.0501,6.0267,6.0345,141084.0
2016-04-04 15:40:00,7.73,7.74,7.73,7.73,146356.0,6.0345,6.0423,6.0345,6.0345,146356.0
2016-04-04 15:45:00,7.73,7.73,7.73,7.73,144484.0,6.0345,6.0345,6.0345,6.0345,144484.0
2016-04-04 15:50:00,7.73,7.73,7.72,7.72,204020.0,6.0345,6.0345,6.0267,6.0267,204020.0
2016-04-04 15:55:00,7.72,7.74,7.72,7.73,455640.0,6.0267,6.0423,6.0267,6.0345,455640.0
2016-04-05 09:30:00,7.7,7.77,7.67,7.75,98756.0,6.0111,6.0658,5.9877,6.0501,98756.0
2016-04-05 09:35:00,7.73,7.74,7.68,7.7,225152.0,6.0345,6.0423,5.9955,6.0111,225152.0
2016-04-05 09:40:00,7.7,7.7,7.66,7.68,107856.0,6.0111,6.0111,5.9799,5.9955,107856.0
2016-04-05 09:45:00,7.68,7.73,7.68,7.73,69880.0,5.9955,6.0345,5.9955,6.0345,69880.0
2016-04-05 09:50:00,7.73,7.75,7.73,7.74,29596.0,6.0345,6.0501,6.0345,6.0423,29596.0
2016-04-05 09:55:00,7.74,7.74,7.71,7.72,32792.0,6.0423,6.0423,6.0189,6.0267,32792.0
2016-04-05 10:00:00,7.72,7.74,7.72,7.73,51968.0,6.0267,6.0423,6.0267,6.0345,51968.0
2016-04-05 10:05:00,7.73,7.73,7.71,7.72,40600.0,6.0345,6.0345,6.0189,6.0267,40600.0
2016-04-05 10:10:00,7.72,7.72,7.66,7.66,47524.0,6.0267,6.0267,5.9799,5.9799,47524.0
2016-04-05 10:15:00,7.66,7.69,7.66,7.69,61800.0,5.9799,6.0033,5.9799,6.0033,61800.0
2016-04-05 10:20:00,7.68,7.7,7.66,7.68,24400.0,5.9955,6.0111,5.9799,5.9955,24400.0
2016-04-05 10:25:00,7.68,7.68,7.64,7.65,327516.0,5.9955,5.9955,5.9643,5.9721,327516.0
2016-04-05 10:30:00,7.65,7.69,7.65,7.69,59160.0,5.9721,6.0033,5.9721,6.0033,59160.0
2016-04-05 10:35:00,7.68,7.71,7.67,7.7,62268.0,5.9955,6.0189,5.9877,6.0111,62268.0
2016-04-05 10:40:00,7.7,7.7,7.68,7.69,40816.0,6.0111,6.0111,5.9955,6.0033,40816.0
2016-04-05 10:45:00,7.69,7.7,7.68,7.69,100432.0,6.0033,6.0111,5.9955,6.0033,100432.0
2016-04-05 10:50:00,7.69,7.69,7.67,7.68,121348.0,6.0033,6.0033,5.9877,5.9955,121348.0
2016-04-05 10:55:00,7.68,7.68,7.67,7.68,153224.0,5.9955,5.9955,5.9877,5.9955,153224.0
2016-04-05 11:00:00,7.68,7.68,7.65,7.65,59572.0,5.9955,5.9955,5.9721,5.9721,59572.0
2016-04-05 11:05:00,7.65,7.66,7.64,7.66,59996.0,5.9721,5.9799,5.9643,5.9799,59996.0
2016-04-05 11:10:00,7.65,7.66,7.65,7.66,33048.0,5.9721,5.9799,5.9721,5.9799,33048.0
2016-04-05 11:15:00,7.65,7.66,7.63,7.64,88388.0,5.9721,5.9799,5.9565,5.9643,88388.0
2016-04-05 11:20:00,7.64,7.65,7.63,7.64,34800.0,5.9643,5.9721,5.9565,5.9643,34800.0
2016-04-05 11:25:00,7.64,7.64,7.63,7.64,30960.0,5.9643,5.9643,5.9565,5.9643,30960.0
2016-04-05 11:30:00,7.64,7.65,7.64,7.64,48804.0,5.9643,5.9721,5.9643,5.9643,48804.0
2016-04-05 11:35:00,7.64,7.67,7.63,7.67,63088.0,5.9643,5.9877,5.9565,5.9877,63088.0
2016-04-05 11:40:00,7.68,7.68,7.64,7.65,71120.0,5.9955,5.9955,5.9643,5.9721,71120.0
2016-04-05 11:45:00,7.65,7.66,7.65,7.65,108624.0,5.9721,5.9799,5.9721,5.9721,108624.0
2016-04-05 11:50:00,7.65,7.66,7.65,7.65,45948.0,5.9721,5.9799,5.9721,5.9721,45948.0
2016-04-05 11:55:00,7.65,7.66,7.63,7.64,54552.0,5.9721,5.9799,5.9565,5.9643,54552.0
2016-04-05 12:00:00,7.64,7.65,7.63,7.65,53872.0,5.9643,5.9721,5.9565,5.9721,53872.0
2016-04-05 12:05:00,7.65,7.67,7.65,7.66,25600.0,5.9721,5.9877,5.9721,5.9799,25600.0
2016-04-05 12:10:00,7.66,7.66,7.65,7.65,20064.0,5.9799,5.9799,5.9721,5.9721,20064.0
2016-04-05 12:15:00,7.65,7.65,7.63,7.65,24876.0,5.9721,5.9721,5.9565,5.9721,24876.0
2016-04-05 12:20:00,7.65,7.65,7.64,7.65,19200.0,5.9721,5.9721,5.9643,5.9721,19200.0
2016-04-05 12:25:00,7.65,7.65,7.65,7.65,32000.0,5.9721,5.9721,5.9721,5.9721,32000.0
2016-04-05 12:30:00,7.65,7.66,7.65,7.66,16092.0,5.9721,5.9799,5.9721,5.9799,16092.0
2016-04-05 12:35:00,7.65,7.66,7.65,7.66,21200.0,5.9721,5.9799,5.9721,5.9799,21200.0
2016-04-05 12:40:00,7.66,7.66,7.64,7.64,28860.0,5.9799,5.9799,5.9643,5.9643,28860.0
2016-04-05 12:45:00,7.64,7.65,7.64,7.65,29380.0,5.9643,5.9721,5.9643,5.9721,29380.0
2016-04-05 12:50:00,7.65,7.65,7.64,7.64,21600.0,5.9721,5.9721,5.9643,5.9643,21600.0
2016-04-05 12:55:00,7.64,7.65,7.64,7.64,33024.0,5.9643,5.9721,5.9643,5.9643,33024.0
2016-04-05 13:00:00,7.64,7.65,7.63,7.63,25008.0,5.9643,5.9721,5.9565,5.9565,25008.0
2016-04-05 13:05:00,7.63,7.63,7.62,7.63,35240.0,5.9565,5.9565,5.9487,5.9565,35240.0
2016-04-05 13:10:00,7.63,7.64,7.62,7.64,29760.0,5.9565,5.9643,5.9487,5.9643,29760.0
2016-04-05 13:15:00,7.64,7.64,7.63,7.63,20820.0,5.9643,5.9643,5.9565,5.9565,20820.0
2016-04-05 13:20:00,7.63,7.64,7.62,7.64,41664.0,5.9565,5.9643,5.9487,5.9643,41664.0
2016-04-05 13:25:00,7.63,7.65,7.63,7.65,17200.0,5.9565,5.9721,5.9565,5.9721,17200.0
2016-04-05 13:30:00,7.65,7.65,7.63,7.64,39184.0,5.9721,5.9721,5.9565,5.9643,39184.0
2016-04-05 13:35:00,7.64,7.64,7.63,7.64,26024.0,5.9643,5.9643,5.9565,5.9643,26024.0
2016-04-05 13:40:00,7.63,7.64,7.63,7.63,38204.0,5.9565,5.9643,5.9565,5.9565,38204.0
2016-04-05 13:45:00,7.63,7.63,7.62,7.62,82164.0,5.9565,5.9565,5.9487,5.9487,82164.0
2016-04-05 13:50:00,7.62,7.64,7.62,7.63,44396.0,5.9487,5.9643,5.9487,5.9565,44396.0
2016-04-05 13:55:00,7.63,7.64,7.63,7.63,28772.0,5.9565,5.9643,5.9565,5.9565,28772.0
2016-04-05 14:00:00,7.63,7.63,7.62,7.62,62896.0,5.9565,5.9565,5.9487,5.9487,62896.0
2016-04-05 14:05:00,7.62,7.63,7.61,7.63,46396.0,5.9487,5.9565,5.9409,5.9565,46396.0
2016-04-05 14:10:00,7.63,7.63,7.63,7.63,36960.0,5.9565,5.9565,5.9565,5.9565,36960.0
2016-04-05 14:15:00,7.63,7.63,7.63,7.63,13200.0,5.9565,5.9565,5.9565,5.9565,13200.0
2016-04-05 14:20:00,7.63,7.63,7.62,7.62,54336.0,5.9565,5.9565,5.9487,5.9487,54336.0
2016-04-05 14:25:00,7.62,7.63,7.62,7.63,60288.0,5.9487,5.9565,5.9487,5.9565,60288.0
2016-04-05 14:30:00,7.63,7.63,7.62,7.62,37396.0,5.9565,5.9565,5.9487,5.9487,37396.0
2016-04-05 14:35:00,7.62,7.62,7.61,7.62,58404.0,5.9487,5.9487,5.9409,5.9487,58404.0
2016-04-05 14:40:00,7.62,7.62,7.61,7.62,36348.0,5.9487,5.9487,5.9409,5.9487,36348.0
2016-04-05 14:45:00,7.62,7.62,7.61,7.61,56104.0,5.9487,5.9487,5.9409,5.9409,56104.0
2016-04-05 14:50:00,7.61,7.62,7.61,7.62,65708.0,5.9409,5.9487,5.9409,5.9487,65708.0
2016-04-05 14:55:00,7.62,7.62,7.6,7.61,49916.0,5.9487,5.9487,5.933,5.9409,49916.0
2016-04-05 15:00:00,7.61,7.61,7.6,7.6,105168.0,5.9409,5.9409,5.933,5.933,105168.0
2016-04-05 15:05:00,7.6,7.6,7.59,7.59,113424.0,5.933,5.933,5.9252,5.9252,113424.0
2016-04-05 15:10:00,7.59,7.59,7.58,7.58,87492.0,5.9252,5.9252,5.9174,5.9174,87492.0
2016-04-05 15:15:00,7.58,7.59,7.57,7.58,69456.0,5.9174,5.9252,5.9096,5.9174,69456.0
2016-04-05 15:20:00,7.58,7.59,7.58,7.58,121584.0,5.9174,5.9252,5.9174,5.9174,121584.0
2016-04-05 15:25:00,7.58,7.59,7.58,7.59,97940.0,5.9174,5.9252,5.9174,5.9252,97940.0
2016-04-05 15:30:00,7.59,7.59,7.58,7.59,149968.0,5.9252,5.9252,5.9174,5.9252,149968.0
2016-04-05 15:35:00,7.59,7.59,7.58,7.58,138764.0,5.9252,5.9252,5.9174,5.9174,138764.0
2016-04-05 15:40:00,7.59,7.59,7.58,7.58,94760.0,5.9252,5.9252,5.9174,5.9174,94760.0
2016-04-05 15:45:00,7.58,7.58,7.56,7.57,189032.0,5.9174,5.9174,5.9018,5.9096,189032.0
2016-04-05 15:50:00,7.57,7.57,7.56,7.56,287052.0,5.9096,5.9096,5.9018,5.9018,287052.0
2016-04-05 15:55:00,7.56,7.58,7.56,7.57,415368.0,5.9018,5.9174,5.9018,5.9096,415368.0
2016-04-06 09:30:00,7.56,7.78,7.45,7.49,236432.0,5.9018,6.0736,5.8159,5.8472,236432.0
2016-04-06 09:35:00,7.5,7.53,7.49,7.5,190668.0,5.855,5.8784,5.8472,5.855,190668.0
2016-04-06 09:40:00,7.49,7.53,7.49,7.5,115068.0,5.8472,5.8784,5.8472,5.855,115068.0
2016-04-06 09:45:00,7.5,7.51,7.48,7.48,195776.0,5.855,5.8628,5.8394,5.8394,195776.0
2016-04-06 09:50:00,7.48,7.51,7.48,7.5,284128.0,5.8394,5.8628,5.8394,5.855,284128.0
2016-04-06 09:55:00,7.5,7.52,7.5,7.52,72264.0,5.855,5.8706,5.855,5.8706,72264.0
2016-04-06 10:00:00,7.52,7.55,7.51,7.53,82304.0,5.8706,5.894,5.8628,5.8784,82304.0
2016-04-06 10:05:00,7.53,7.55,7.53,7.54,55264.0,5.8784,5.894,5.8784,5.8862,55264.0
2016-04-06 10:10:00,7.54,7.54,7.5,7.5,118804.0,5.8862,5.8862,5.855,5.855,118804.0
2016-04-06 10:15:00,7.5,7.51,7.49,7.49,84112.0,5.855,5.8628,5.8472,5.8472,84112.0
2016-04-06 10:20:00,7.49,7.51,7.48,7.49,73520.0,5.8472,5.8628,5.8394,5.8472,73520.0
2016-04-06 10:25:00,7.49,7.5,7.48,7.49,70376.0,5.8472,5.855,5.8394,5.8472,70376.0
2016-04-06 10:30:00,7.49,7.52,7.48,7.51,91340.0,5.8472,5.8706,5.8394,5.8628,91340.0
2016-04-06 10:35:00,7.52,7.52,7.49,7.51,51528.0,5.8706,5.8706,5.8472,5.8628,51528.0
2016-04-06 10:40:00,7.51,7.53,7.51,7.52,90112.0,5.8628,5.8784,5.8628,5.8706,90112.0
2016-04-06 10:45:00,7.52,7.53,7.5,7.53,131636.0,5.8706,5.8784,5.855,5.8784,131636.0
2016-04-06 10:50:00,7.53,7.54,7.52,7.53,171844.0,5.8784,5.8862,5.8706,5.8784,171844.0
2016-04-06 10:55:00,7.53,7.54,7.52,7.54,155500.0,5.8784,5.8862,5.8706,5.8862,155500.0
2016-04-06 11:00:00,7.54,7.55,7.53,7.54,100472.0,5.8862,5.894,5.8784,5.8862,100472.0
2016-04-06 11:05:00,7.54,7.54,7.53,7.53,62572.0,5.8862,5.8862,5.8784,5.8784,62572.0
2016-04-06 11:10:00,7.53,7.54,7.5,7.53,123216.0,5.8784,5.8862,5.855,5.8784,123216.0
2016-04-06 11:15:00,7.53,7.53,7.49,7.51,337288.0,5.8784,5.8784,5.8472,5.8628,337288.0
2016-04-06 11:20:00,7.51,7.52,7.49,7.5,57304.0,5.8628,5.8706,5.8472,5.855,57304.0
2016-04-06 11:25:00,7.5,7.52,7.5,7.52,32104.0,5.855,5.8706,5.855,5.8706,32104.0
2016-04-06 11:30:00,7.53,7.53,7.51,7.53,54448.0,5.8784,5.8784,5.8628,5.8784,54448.0
2016-04-06 11:35:00,7.53,7.55,7.53,7.54,134860.0,5.8784,5.894,5.8784,5.8862,134860.0
2016-04-06 11:40:00,7.55,7.57,7.55,7.55,124856.0,5.894,5.9096,5.894,5.894,124856.0
2016-04-06 11:45:00,7.55,7.56,7.52,7.54,105184.0,5.894,5.9018,5.8706,5.8862,105184.0
2016-04-06 11:50:00,7.54,7.56,7.54,7.56,60308.0,5.8862,5.9018,5.8862,5.9018,60308.0
2016-04-06 11:55:00,7.56,7.58,7.56,7.56,159888.0,5.9018,5.9174,5.9018,5.9018,159888.0
2016-04-06 12:00:00,7.56,7.56,7.55,7.55,62252.0,5.9018,5.9018,5.894,5.894,62252.0
2016-04-06 12:05:00,7.55,7.56,7.55,7.55,34316.0,5.894,5.9018,5.894,5.894,34316.0
2016-04-06 12:10:00,7.55,7.55,7.55,7.55,44812.0,5.894,5.894,5.894,5.894,44812.0
2016-04-06 12:15:00,7.55,7.55,7.53,7.54,30852.0,5.894,5.894,5.8784,5.8862,30852.0
2016-04-06 12:20:00,7.54,7.54,7.51,7.52,67132.0,5.8862,5.8862,5.8628,5.8706,67132.0
2016-04-06 12:25:00,7.52,7.53,7.52,7.52,45664.0,5.8706,5.8784,5.8706,5.8706,45664.0
2016-04-06 12:30:00,7.52,7.56,7.52,7.56,24004.0,5.8706,5.9018,5.8706,5.9018,24004.0
2016-04-06 12:35:00,7.56,7.58,7.56,7.58,113104.0,5.9018,5.9174,5.9018,5.9174,113104.0
2016-04-06 12:40:00,7.58,7.58,7.56,7.56,33960.0,5.9174,5.9174,5.9018,5.9018,33960.0
2016-04-06 12:45:00,7.56,7.56,7.54,7.55,59888.0,5.9018,5.9018,5.8862,5.894,59888.0
2016-04-06 12:50:00,7.56,7.56,7.54,7.56,67912.0,5.9018,5.9018,5.8862,5.9018,67912.0
2016-04-06 12:55:00,7.56,7.57,7.56,7.56,39340.0,5.9018,5.9096,5.9018,5.9018,39340.0
2016-04-06 13:00:00,7.56,7.56,7.55,7.55,40260.0,5.9018,5.9018,5.894,5.894,40260.0
2016-04-06 13:05:00,7.55,7.56,7.55,7.55,38256.0,5.894,5.9018,5.894,5.894,38256.0
2016-04-06 13:10:00,7.56,7.57,7.56,7.57,81768.0,5.9018,5.9096,5.9018,5.9096,81768.0
2016-04-06 13:15:00,7.58,7.58,7.56,7.56,32804.0,5.9174,5.9174,5.9018,5.9018,32804.0
2016-04-06 13:20:00,7.55,7.56,7.55,7.55,49256.0,5.894,5.9018,5.894,5.894,49256.0
2016-04-06 13:25:00,7.56,7.57,7.55,7.56,56304.0,5.9018,5.9096,5.894,5.9018,56304.0
2016-04-06 13:30:00,7.56,7.57,7.56,7.56,47236.0,5.9018,5.9096,5.9018,5.9018,47236.0
2016-04-06 13:35:00,7.56,7.58,7.56,7.58,33252.0,5.9018,5.9174,5.9018,5.9174,33252.0
2016-04-06 13:40:00,7.58,7.58,7.57,7.57,33572.0,5.9174,5.9174,5.9096,5.9096,33572.0
2016-04-06 13:45:00,7.57,7.58,7.57,7.57,33944.0,5.9096,5.9174,5.9096,5.9096,33944.0
2016-04-06 13:50:00,7.57,7.58,7.53,7.53,208208.0,5.9096,5.9174,5.8784,5.8784,208208.0
2016-04-06 13:55:00,7.54,7.54,7.53,7.54,50512.0,5.8862,5.8862,5.8784,5.8862,50512.0
2016-04-06 14:00:00,7.54,7.54,7.51,7.53,74856.0,5.8862,5.8862,5.8628,5.8784,74856.0
2016-04-06 14:05:00,7.53,7.54,7.53,7.53,51732.0,5.8784,5.8862,5.8784,5.8784,51732.0
2016-04-06 14:10:00,7.53,7.53,7.51,7.51,63120.0,5.8784,5.8784,5.8628,5.8628,63120.0
2016-04-06 14:15:00,7.51,7.53,7.5,7.52,38252.0,5.8628,5.8784,5.855,5.8706,38252.0
2016-04-06 14:20:00,7.52,7.53,7.5,7.5,70772.0,5.8706,5.8784,5.855,5.855,70772.0
2016-04-06 14:25:00,7.5,7.52,7.5,7.51,54168.0,5.855,5.8706,5.855,5.8628,54168.0
2016-04-06 14:30:00,7.51,7.52,7.5,7.5,72864.0,5.8628,5.8706,5.855,5.855,72864.0
2016-04-06 14:35:00,7.49,7.51,7.49,7.49,82300.0,5.8472,5.8628,5.8472,5.8472,82300.0
2016-04-06 14:40:00,7.49,7.5,7.49,7.49,77788.0,5.8472,5.855,5.8472,5.8472,77788.0
2016-04-06 14:45:00,7.49,7.5,7.49,7.49,57412.0,5.8472,5.855,5.8472,5.8472,57412.0
2016-04-06 14:50:00,7.5,7.5,7.49,7.5,66628.0,5.855,5.855,5.8472,5.855,66628.0
2016-04-06 14:55:00,7.5,7.5,7.49,7.5,103988.0,5.855,5.855,5.8472,5.855,103988.0
2016-04-06 15:00:00,7.5,7.52,7.5,7.52,64184.0,5.855,5.8706,5.855,5.8706,64184.0
2016-04-06 15:05:00,7.52,7.55,7.52,7.54,120732.0,5.8706,5.894,5.8706,5.8862,120732.0
2016-04-06 15:10:00,7.54,7.55,7.53,7.53,85984.0,5.8862,5.894,5.8784,5.8784,85984.0
2016-04-06 15:15:00,7.53,7.55,7.53,7.55,71116.0,5.8784,5.894,5.8784,5.894,71116.0
2016-04-06 15:20:00,7.55,7.55,7.54,7.54,101696.0,5.894,5.894,5.8862,5.8862,101696.0
2016-04-06 15:25:00,7.55,7.55,7.53,7.53,107752.0,5.894,5.894,5.8784,5.8784,107752.0
2016-04-06 15:30:00,7.53,7.55,7.53,7.55,117020.0,5.8784,5.894,5.8784,5.894,117020.0
2016-04-06 15:35:00,7.55,7.55,7.53,7.53,212104.0,5.894,5.894,5.8784,5.8784,212104.0
2016-04-06 15:40:00,7.53,7.54,7.52,7.54,207396.0,5.8784,5.8862,5.8706,5.8862,207396.0
2016-04-06 15:45:00,7.54,7.54,7.52,7.54,222984.0,5.8862,5.8862,5.8706,5.8862,222984.0
2016-04-06 15:50:00,7.54,7.54,7.53,7.54,201960.0,5.8862,5.8862,5.8784,5.8862,201960.0
2016-04-06 15:55:00,7.54,7.55,7.52,7.52,493512.0,5.8862,5.894,5.8706,5.8706,493512.0
2016-04-07 09:30:00,7.53,7.55,7.52,7.53,105048.0,5.8784,5.894,5.8706,5.8784,105048.0
2016-04-07 09:35:00,7.52,7.54,7.5,7.51,50412.0,5.8706,5.8862,5.855,5.8628,50412.0
2016-04-07 09:40:00,7.5,7.52,7.48,7.52,90792.0,5.855,5.8706,5.8394,5.8706,90792.0
2016-04-07 09:45:00,7.53,7.54,7.49,7.5,94816.0,5.8784,5.8862,5.8472,5.855,94816.0
2016-04-07 09:50:00,7.51,7.51,7.45,7.46,81936.0,5.8628,5.8628,5.8159,5.8238,81936.0
2016-04-07 09:55:00,7.46,7.48,7.44,7.45,59592.0,5.8238,5.8394,5.8081,5.8159,59592.0
2016-04-07 10:00:00,7.45,7.49,7.45,7.46,52512.0,5.8159,5.8472,5.8159,5.8238,52512.0
2016-04-07 10:05:00,7.46,7.47,7.46,7.46,23556.0,5.8238,5.8316,5.8238,5.8238,23556.0
2016-04-07 10:10:00,7.46,7.46,7.44,7.44,44848.0,5.8238,5.8238,5.8081,5.8081,44848.0
2016-04-07 10:15:00,7.44,7.44,7.41,7.42,56100.0,5.8081,5.8081,5.7847,5.7925,56100.0
2016-04-07 10:20:00,7.41,7.41,7.38,7.38,70932.0,5.7847,5.7847,5.7613,5.7613,70932.0
2016-04-07 10:25:00,7.38,7.38,7.35,7.37,174808.0,5.7613,5.7613,5.7379,5.7535,174808.0
2016-04-07 10:30:00,7.37,7.39,7.35,7.39,99908.0,5.7535,5.7691,5.7379,5.7691,99908.0
2016-04-07 10:35:00,7.38,7.4,7.38,7.4,46388.0,5.7613,5.7769,5.7613,5.7769,46388.0
2016-04-07 10:40:00,7.4,7.4,7.38,7.38,40800.0,5.7769,5.7769,5.7613,5.7613,40800.0
2016-04-07 10:45:00,7.39,7.41,7.38,7.39,76672.0,5.7691,5.7847,5.7613,5.7691,76672.0
2016-04-07 10:50:00,7.39,7.41,7.39,7.4,47792.0,5.7691,5.7847,5.7691,5.7769,47792.0
2016-04-07 10:55:00,7.4,7.4,7.37,7.38,56064.0,5.7769,5.7769,5.7535,5.7613,56064.0
2016-04-07 11:00:00,7.38,7.38,7.36,7.37,83468.0,5.7613,5.7613,5.7457,5.7535,83468.0
2016-04-07 11:05:00,7.37,7.38,7.36,7.38,113324.0,5.7535,5.7613,5.7457,5.7613,113324.0
2016-04-07 11:10:00,7.38,7.4,7.38,7.4,163160.0,5.7613,5.7769,5.7613,5.7769,163160.0
2016-04-07 11:15:00,7.4,7.41,7.39,7.41,143064.0,5.7769,5.7847,5.7691,5.7847,143064.0
2016-04-07 11:20:00,7.41,7.41,7.4,7.4,67928.0,5.7847,5.7847,5.7769,5.7769,67928.0
2016-04-07 11:25:00,7.4,7.42,7.39,7.42,108492.0,5.7769,5.7925,5.7691,5.7925,108492.0
2016-04-07 11:30:00,7.42,7.43,7.41,7.41,61496.0,5.7925,5.8003,5.7847,5.7847,61496.0
2016-04-07 11:35:00,7.41,7.42,7.39,7.39,83236.0,5.7847,5.7925,5.7691,5.7691,83236.0
2016-04-07 11:40:00,7.39,7.4,7.39,7.4,118144.0,5.7691,5.7769,5.7691,5.7769,118144.0
2016-04-07 11:45:00,7.4,7.41,7.4,7.41,55968.0,5.7769,5.7847,5.7769,5.7847,55968.0
2016-04-07 11:50:00,7.41,7.43,7.41,7.42,36408.0,5.7847,5.8003,5.7847,5.7925,36408.0
2016-04-07 11:55:00,7.42,7.42,7.39,7.39,54568.0,5.7925,5.7925,5.7691,5.7691,54568.0
2016-04-07 12:00:00,7.39,7.41,7.39,7.4,32840.0,5.7691,5.7847,5.7691,5.7769,32840.0
2016-04-07 12:05:00,7.4,7.4,7.39,7.39,58664.0,5.7769,5.7769,5.7691,5.7691,58664.0
2016-04-07 12:10:00,7.39,7.4,7.38,7.38,37584.0,5.7691,5.7769,5.7613,5.7613,37584.0
2016-04-07 12:15:00,7.38,7.38,7.35,7.36,53076.0,5.7613,5.7613,5.7379,5.7457,53076.0
2016-04-07 12:20:00,7.36,7.37,7.36,7.36,24020.0,5.7457,5.7535,5.7457,5.7457,24020.0
2016-04-07 12:25:00,7.36,7.36,7.34,7.36,42380.0,5.7457,5.7457,5.7301,5.7457,42380.0
2016-04-07 12:30:00,7.36,7.37,7.35,7.36,40160.0,5.7457,5.7535,5.7379,5.7457,40160.0
2016-04-07 12:35:00,7.36,7.37,7.36,7.37,91996.0,5.7457,5.7535,5.7457,5.7535,91996.0
2016-04-07 12:40:00,7.37,7.38,7.36,7.36,45528.0,5.7535,5.7613,5.7457,5.7457,45528.0
2016-04-07 12:45:00,7.36,7.36,7.35,7.35,248548.0,5.7457,5.7457,5.7379,5.7379,248548.0
2016-04-07 12:50:00,7.35,7.36,7.35,7.36,49464.0,5.7379,5.7457,5.7379,5.7457,49464.0
2016-04-07 12:55:00,7.36,7.37,7.36,7.37,58432.0,5.7457,5.7535,5.7457,5.7535,58432.0
2016-04-07 13:00:00,7.37,7.38,7.36,7.38,64128.0,5.7535,5.7613,5.7457,5.7613,64128.0
2016-04-07 13:05:00,7.37,7.38,7.37,7.38,45008.0,5.7535,5.7613,5.7535,5.7613,45008.0
2016-04-07 13:10:00,7.38,7.38,7.37,7.37,63224.0,5.7613,5.7613,5.7535,5.7535,63224.0
2016-04-07 13:15:00,7.38,7.38,7.37,7.38,44752.0,5.7613,5.7613,5.7535,5.7613,44752.0
2016-04-07 13:20:00,7.38,7.38,7.37,7.37,77724.0,5.7613,5.7613,5.7535,5.7535,77724.0
2016-04-07 13:25:00,7.37,7.37,7.37,7.37,37428.0,5.7535,5.7535,5.7535,5.7535,37428.0
2016-04-07 13:30:00,7.37,7.38,7.37,7.37,63816.0,5.7535,5.7613,5.7535,5.7535,63816.0
2016-04-07 13:35:00,7.37,7.37,7.36,7.37,31016.0,5.7535,5.7535,5.7457,5.7535,31016.0
2016-04-07 13:40:00,7.37,7.37,7.36,7.36,30936.0,5.7535,5.7535,5.7457,5.7457,30936.0
2016-04-07 13:45:00,7.36,7.36,7.34,7.34,79600.0,5.7457,5.7457,5.7301,5.7301,79600.0
2016-04-07 13:50:00,7.34,7.34,7.32,7.32,90760.0,5.7301,5.7301,5.7145,5.7145,90760.0
2016-04-07 13:55:00,7.32,7.32,7.3,7.32,207260.0,5.7145,5.7145,5.6988,5.7145,207260.0
2016-04-07 14:00:00,7.32,7.32,7.31,7.31,57740.0,5.7145,5.7145,5.7067,5.7067,57740.0
2016-04-07 14:05:00,7.31,7.31,7.3,7.31,96012.0,5.7067,5.7067,5.6988,5.7067,96012.0
2016-04-07 14:10:00,7.31,7.31,7.3,7.3,62964.0,5.7067,5.7067,5.6988,5.6988,62964.0
2016-04-07 14:15:00,7.3,7.3,7.28,7.28,104592.0,5.6988,5.6988,5.6832,5.6832,104592.0
2016-04-07 14:20:00,7.28,7.29,7.28,7.29,92224.0,5.6832,5.691,5.6832,5.691,92224.0
2016-04-07 14:25:00,7.29,7.29,7.28,7.29,62272.0,5.691,5.691,5.6832,5.691,62272.0
2016-04-07 14:30:00,7.29,7.3,7.28,7.3,96524.0,5.691,5.6988,5.6832,5.6988,96524.0
2016-04-07 14:35:00,7.3,7.31,7.29,7.29,72160.0,5.6988,5.7067,5.691,5.691,72160.0
2016-04-07 14:40:00,7.29,7.3,7.28,7.28,93516.0,5.691,5.6988,5.6832,5.6832,93516.0
2016-04-07 14:45:00,7.28,7.28,7.25,7.26,182824.0,5.6832,5.6832,5.6598,5.6676,182824.0
2016-04-07 14:50:00,7.26,7.26,7.25,7.26,78184.0,5.6676,5.6676,5.6598,5.6676,78184.0
2016-04-07 14:55:00,7.26,7.28,7.26,7.27,97868.0,5.6676,5.6832,5.6676,5.6754,97868.0
2016-04-07 15:00:00,7.27,7.27,7.26,7.26,79616.0,5.6754,5.6754,5.6676,5.6676,79616.0
2016-04-07 15:05:00,7.26,7.28,7.26,7.28,92596.0,5.6676,5.6832,5.6676,5.6832,92596.0
2016-04-07 15:10:00,7.28,7.28,7.27,7.28,129372.0,5.6832,5.6832,5.6754,5.6832,129372.0
2016-04-07 15:15:00,7.28,7.28,7.28,7.28,106540.0,5.6832,5.6832,5.6832,5.6832,106540.0
2016-04-07 15:20:00,7.28,7.29,7.28,7.29,114364.0,5.6832,5.691,5.6832,5.691,114364.0
2016-04-07 15:25:00,7.29,7.29,7.28,7.28,78408.0,5.691,5.691,5.6832,5.6832,78408.0
2016-04-07 15:30:00,7.28,7.29,7.27,7.28,325488.0,5.6832,5.691,5.6754,5.6832,325488.0
2016-04-07 15:35:00,7.28,7.29,7.27,7.27,239928.0,5.6832,5.691,5.6754,5.6754,239928.0
2016-04-07 15:40:00,7.27,7.29,7.26,7.29,265468.0,5.6754,5.691,5.6676,5.691,265468.0
2016-04-07 15:45:00,7.29,7.29,7.27,7.28,579408.0,5.691,5.691,5.6754,5.6832,579408.0
2016-04-07 15:50:00,7.28,7.28,7.27,7.28,632992.0,5.6832,5.6832,5.6754,5.6832,632992.0
2016-04-07 15:55:00,7.28,7.3,7.28,7.28,1444560.0,5.6832,5.6988,5.6832,5.6832,1444560.0
2016-04-08 09:30:00,7.34,7.34,7.28,7.33,140276.0,5.7301,5.7301,5.6832,5.7223,140276.0
2016-04-08 09:35:00,7.34,7.36,7.32,7.34,56924.0,5.7301,5.7457,5.7145,5.7301,56924.0
2016-04-08 09:40:00,7.34,7.43,7.33,7.43,77848.0,5.7301,5.8003,5.7223,5.8003,77848.0
2016-04-08 09:45:00,7.42,7.44,7.4,7.43,187428.0,5.7925,5.8081,5.7769,5.8003,187428.0
2016-04-08 09:50:00,7.43,7.43,7.36,7.39,156904.0,5.8003,5.8003,5.7457,5.7691,156904.0
2016-04-08 09:55:00,7.39,7.45,7.38,7.43,241308.0,5.7691,5.8159,5.7613,5.8003,241308.0
2016-04-08 10:00:00,7.43,7.46,7.41,7.41,86600.0,5.8003,5.8238,5.7847,5.7847,86600.0
2016-04-08 10:05:00,7.41,7.41,7.38,7.38,52184.0,5.7847,5.7847,5.7613,5.7613,52184.0
2016-04-08 10:10:00,7.39,7.41,7.38,7.41,86336.0,5.7691,5.7847,5.7613,5.7847,86336.0
2016-04-08 10:15:00,7.41,7.43,7.41,7.41,98452.0,5.7847,5.8003,5.7847,5.7847,98452.0
2016-04-08 10:20:00,7.42,7.46,7.42,7.43,190732.0,5.7925,5.8238,5.7925,5.8003,190732.0
2016-04-08 10:25:00,7.43,7.44,7.38,7.39,102408.0,5.8003,5.8081,5.7613,5.7691,102408.0
2016-04-08 10:30:00,7.38,7.39,7.36,7.36,78776.0,5.7613,5.7691,5.7457,5.7457,78776.0
2016-04-08 10:35:00,7.36,7.39,7.35,7.35,66568.0,5.7457,5.7691,5.7379,5.7379,66568.0
2016-04-08 10:40:00,7.35,7.38,7.34,7.36,50620.0,5.7379,5.7613,5.7301,5.7457,50620.0
2016-04-08 10:45:00,7.35,7.4,7.35,7.39,129788.0,5.7379,5.7769,5.7379,5.7691,129788.0
2016-04-08 10:50:00,7.39,7.41,7.39,7.4,73548.0,5.7691,5.7847,5.7691,5.7769,73548.0
2016-04-08 10:55:00,7.39,7.41,7.38,7.4,62352.0,5.7691,5.7847,5.7613,5.7769,62352.0
2016-04-08 11:00:00,7.4,7.4,7.37,7.4,48604.0,5.7769,5.7769,5.7535,5.7769,48604.0
2016-04-08 11:05:00,7.4,7.41,7.39,7.39,50528.0,5.7769,5.7847,5.7691,5.7691,50528.0
2016-04-08 11:10:00,7.39,7.41,7.39,7.4,42484.0,5.7691,5.7847,5.7691,5.7769,42484.0
2016-04-08 11:15:00,7.4,7.41,7.4,7.41,42312.0,5.7769,5.7847,5.7769,5.7847,42312.0
2016-04-08 11:20:00,7.41,7.43,7.41,7.42,122572.0,5.7847,5.8003,5.7847,5.7925,122572.0
2016-04-08 11:25:00,7.42,7.43,7.41,7.42,176276.0,5.7925,5.8003,5.7847,5.7925,176276.0
2016-04-08 11:30:00,7.42,7.43,7.39,7.39,45028.0,5.7925,5.8003,5.7691,5.7691,45028.0
2016-04-08 11:35:00,7.39,7.39,7.37,7.37,80124.0,5.7691,5.7691,5.7535,5.7535,80124.0
2016-04-08 11:40:00,7.37,7.38,7.36,7.37,58572.0,5.7535,5.7613,5.7457,5.7535,58572.0
2016-04-08 11:45:00,7.37,7.38,7.37,7.37,25272.0,5.7535,5.7613,5.7535,5.7535,25272.0
2016-04-08 11:50:00,7.36,7.38,7.36,7.37,44512.0,5.7457,5.7613,5.7457,5.7535,44512.0
2016-04-08 11:55:00,7.37,7.38,7.36,7.38,48700.0,5.7535,5.7613,5.7457,5.7613,48700.0
2016-04-08 12:00:00,7.38,7.39,7.37,7.38,36976.0,5.7613,5.7691,5.7535,5.7613,36976.0
2016-04-08 12:05:00,7.38,7.39,7.37,7.39,15000.0,5.7613,5.7691,5.7535,5.7691,15000.0
2016-04-08 12:10:00,7.39,7.41,7.39,7.41,67696.0,5.7691,5.7847,5.7691,5.7847,67696.0
2016-04-08 12:15:00,7.41,7.41,7.37,7.38,77492.0,5.7847,5.7847,5.7535,5.7613,77492.0
2016-04-08 12:20:00,7.38,7.39,7.37,7.39,70232.0,5.7613,5.7691,5.7535,5.7691,70232.0
2016-04-08 12:25:00,7.38,7.39,7.38,7.39,108284.0,5.7613,5.7691,5.7613,5.7691,108284.0
2016-04-08 12:30:00,7.38,7.4,7.38,7.39,144992.0,5.7613,5.7769,5.7613,5.7691,144992.0
2016-04-08 12:35:00,7.39,7.4,7.38,7.4,39116.0,5.7691,5.7769,5.7613,5.7769,39116.0
2016-04-08 12:40:00,7.4,7.4,7.38,7.39,52824.0,5.7769,5.7769,5.7613,5.7691,52824.0
2016-04-08 12:45:00,7.38,7.39,7.38,7.39,44036.0,5.7613,5.7691,5.7613,5.7691,44036.0
2016-04-08 12:50:00,7.39,7.45,7.39,7.42,271272.0,5.7691,5.8159,5.7691,5.7925,271272.0
2016-04-08 12:55:00,7.42,7.42,7.4,7.41,55392.0,5.7925,5.7925,5.7769,5.7847,55392.0
2016-04-08 13:00:00,7.41,7.42,7.41,7.41,30320.0,5.7847,5.7925,5.7847,5.7847,30320.0
2016-04-08 13:05:00,7.41,7.41,7.38,7.38,94584.0,5.7847,5.7847,5.7613,5.7613,94584.0
2016-04-08 13:10:00,7.38,7.41,7.38,7.4,52768.0,5.7613,5.7847,5.7613,5.7769,52768.0
2016-04-08 13:15:00,7.4,7.4,7.39,7.39,31540.0,5.7769,5.7769,5.7691,5.7691,31540.0
2016-04-08 13:20:00,7.39,7.4,7.39,7.4,67424.0,5.7691,5.7769,5.7691,5.7769,67424.0
2016-04-08 13:25:00,7.4,7.4,7.37,7.39,81704.0,5.7769,5.7769,5.7535,5.7691,81704.0
2016-04-08 13:30:00,7.39,7.42,7.39,7.42,70984.0,5.7691,5.7925,5.7691,5.7925,70984.0
2016-04-08 13:35:00,7.42,7.42,7.41,7.42,47344.0,5.7925,5.7925,5.7847,5.7925,47344.0
2016-04-08 13:40:00,7.43,7.43,7.41,7.41,59596.0,5.8003,5.8003,5.7847,5.7847,59596.0
2016-04-08 13:45:00,7.41,7.41,7.41,7.41,42816.0,5.7847,5.7847,5.7847,5.7847,42816.0
2016-04-08 13:50:00,7.41,7.42,7.4,7.42,58116.0,5.7847,5.7925,5.7769,5.7925,58116.0
2016-04-08 13:55:00,7.41,7.42,7.41,7.41,83980.0,5.7847,5.7925,5.7847,5.7847,83980.0
2016-04-08 14:00:00,7.41,7.43,7.41,7.43,80560.0,5.7847,5.8003,5.7847,5.8003,80560.0
2016-04-08 14:05:00,7.43,7.45,7.43,7.45,106388.0,5.8003,5.8159,5.8003,5.8159,106388.0
2016-04-08 14:10:00,7.45,7.46,7.45,7.45,46256.0,5.8159,5.8238,5.8159,5.8159,46256.0
2016-04-08 14:15:00,7.45,7.47,7.45,7.45,167036.0,5.8159,5.8316,5.8159,5.8159,167036.0
2016-04-08 14:20:00,7.45,7.45,7.43,7.44,74844.0,5.8159,5.8159,5.8003,5.8081,74844.0
2016-04-08 14:25:00,7.44,7.44,7.43,7.44,40920.0,5.8081,5.8081,5.8003,5.8081,40920.0
2016-04-08 14:30:00,7.44,7.44,7.43,7.44,60804.0,5.8081,5.8081,5.8003,5.8081,60804.0
2016-04-08 14:35:00,7.44,7.44,7.43,7.44,71128.0,5.8081,5.8081,5.8003,5.8081,71128.0
2016-04-08 14:40:00,7.43,7.44,7.43,7.43,43432.0,5.8003,5.8081,5.8003,5.8003,43432.0
2016-04-08 14:45:00,7.43,7.44,7.42,7.42,121936.0,5.8003,5.8081,5.7925,5.7925,121936.0
2016-04-08 14:50:00,7.42,7.43,7.4,7.41,68564.0,5.7925,5.8003,5.7769,5.7847,68564.0
2016-04-08 14:55:00,7.41,7.41,7.4,7.41,89360.0,5.7847,5.7847,5.7769,5.7847,89360.0
2016-04-08 15:00:00,7.41,7.41,7.41,7.41,59056.0,5.7847,5.7847,5.7847,5.7847,59056.0
2016-04-08 15:05:00,7.41,7.41,7.38,7.39,100980.0,5.7847,5.7847,5.7613,5.7691,100980.0
2016-04-08 15:10:00,7.39,7.39,7.38,7.39,95368.0,5.7691,5.7691,5.7613,5.7691,95368.0
2016-04-08 15:15:00,7.39,7.39,7.37,7.38,257604.0,5.7691,5.7691,5.7535,5.7613,257604.0
2016-04-08 15:20:00,7.38,7.39,7.37,7.39,74944.0,5.7613,5.7691,5.7535,5.7691,74944.0
2016-04-08 15:25:00,7.39,7.39,7.37,7.38,130964.0,5.7691,5.7691,5.7535,5.7613,130964.0
2016-04-08 15:30:00,7.38,7.39,7.37,7.38,130708.0,5.7613,5.7691,5.7535,5.7613,130708.0
2016-04-08 15:35:00,7.37,7.39,7.37,7.38,136964.0,5.7535,5.7691,5.7535,5.7613,136964.0
2016-04-08 15:40:00,7.38,7.39,7.37,7.37,138104.0,5.7613,5.7691,5.7535,5.7535,138104.0
2016-04-08 15:45:00,7.37,7.37,7.36,7.36,187044.0,5.7535,5.7535,5.7457,5.7457,187044.0
2016-04-08 15:50:00,7.37,7.37,7.36,7.36,242300.0,5.7535,5.7535,5.7457,5.7457,242300.0
2016-04-08 15:55:00,7.36,7.38,7.36,7.38,352580.0,5.7457,5.7613,5.7457,5.7613,352580.0
2016-04-11 09:30:00,7.43,7.45,7.43,7.44,250332.0,5.8003,5.8159,5.8003,5.8081,250332.0
2016-04-11 09:35:00,7.44,7.47,7.43,7.47,55904.0,5.8081,5.8316,5.8003,5.8316,55904.0
2016-04-11 09:40:00,7.47,7.54,7.47,7.53,62944.0,5.8316,5.8862,5.8316,5.8784,62944.0
2016-04-11 09:45:00,7.53,7.56,7.52,7.56,92876.0,5.8784,5.9018,5.8706,5.9018,92876.0
2016-04-11 09:50:00,7.56,7.59,7.52,7.57,136028.0,5.9018,5.9252,5.8706,5.9096,136028.0
2016-04-11 09:55:00,7.57,7.62,7.56,7.62,98616.0,5.9096,5.9487,5.9018,5.9487,98616.0
2016-04-11 10:00:00,7.62,7.62,7.58,7.58,62980.0,5.9487,5.9487,5.9174,5.9174,62980.0
2016-04-11 10:05:00,7.58,7.61,7.58,7.59,51612.0,5.9174,5.9409,5.9174,5.9252,51612.0
2016-04-11 10:10:00,7.59,7.63,7.59,7.59,171976.0,5.9252,5.9565,5.9252,5.9252,171976.0
2016-04-11 10:15:00,7.59,7.6,7.56,7.56,61432.0,5.9252,5.933,5.9018,5.9018,61432.0
2016-04-11 10:20:00,7.56,7.59,7.55,7.58,141524.0,5.9018,5.9252,5.894,5.9174,141524.0
2016-04-11 10:25:00,7.58,7.6,7.57,7.58,168360.0,5.9174,5.933,5.9096,5.9174,168360.0
2016-04-11 10:30:00,7.58,7.63,7.58,7.62,218884.0,5.9174,5.9565,5.9174,5.9487,218884.0
2016-04-11 10:35:00,7.62,7.65,7.62,7.65,302768.0,5.9487,5.9721,5.9487,5.9721,302768.0
2016-04-11 10:40:00,7.65,7.65,7.61,7.62,201700.0,5.9721,5.9721,5.9409,5.9487,201700.0
2016-04-11 10:45:00,7.62,7.65,7.6,7.65,109620.0,5.9487,5.9721,5.933,5.9721,109620.0
2016-04-11 10:50:00,7.64,7.66,7.62,7.65,141756.0,5.9643,5.9799,5.9487,5.9721,141756.0
2016-04-11 10:55:00,7.65,7.65,7.62,7.63,303860.0,5.9721,5.9721,5.9487,5.9565,303860.0
2016-04-11 11:00:00,7.62,7.63,7.59,7.6,98104.0,5.9487,5.9565,5.9252,5.933,98104.0
2016-04-11 11:05:00,7.61,7.61,7.57,7.58,79276.0,5.9409,5.9409,5.9096,5.9174,79276.0
2016-04-11 11:10:00,7.58,7.58,7.54,7.55,69488.0,5.9174,5.9174,5.8862,5.894,69488.0
2016-04-11 11:15:00,7.55,7.55,7.54,7.54,62844.0,5.894,5.894,5.8862,5.8862,62844.0
2016-04-11 11:20:00,7.54,7.57,7.53,7.55,54448.0,5.8862,5.9096,5.8784,5.894,54448.0
2016-04-11 11:25:00,7.55,7.59,7.54,7.57,69148.0,5.894,5.9252,5.8862,5.9096,69148.0
2016-04-11 11:30:00,7.58,7.58,7.54,7.54,45284.0,5.9174,5.9174,5.8862,5.8862,45284.0
2016-04-11 11:35:00,7.54,7.55,7.53,7.53,24936.0,5.8862,5.894,5.8784,5.8784,24936.0
2016-04-11 11:40:00,7.53,7.54,7.51,7.51,77396.0,5.8784,5.8862,5.8628,5.8628,77396.0
2016-04-11 11:45:00,7.51,7.52,7.5,7.52,25988.0,5.8628,5.8706,5.855,5.8706,25988.0
2016-04-11 11:50:00,7.53,7.54,7.5,7.51,94356.0,5.8784,5.8862,5.855,5.8628,94356.0
2016-04-11 11:55:00,7.51,7.53,7.5,7.53,35724.0,5.8628,5.8784,5.855,5.8784,35724.0
2016-04-11 12:00:00,7.53,7.53,7.51,7.51,26960.0,5.8784,5.8784,5.8628,5.8628,26960.0
2016-04-11 12:05:00,7.51,7.52,7.5,7.5,77884.0,5.8628,5.8706,5.855,5.855,77884.0
2016-04-11 12:10:00,7.5,7.51,7.5,7.5,36124.0,5.855,5.8628,5.855,5.855,36124.0
2016-04-11 12:15:00,7.5,7.51,7.5,7.51,15600.0,5.855,5.8628,5.855,5.8628,15600.0
2016-04-11 12:20:00,7.51,7.52,7.5,7.52,32416.0,5.8628,5.8706,5.855,5.8706,32416.0
2016-04-11 12:25:00,7.52,7.52,7.51,7.51,17660.0,5.8706,5.8706,5.8628,5.8628,17660.0
2016-04-11 12:30:00,7.51,7.51,7.5,7.51,33940.0,5.8628,5.8628,5.855,5.8628,33940.0
2016-04-11 12:35:00,7.5,7.5,7.49,7.49,56520.0,5.855,5.855,5.8472,5.8472,56520.0
2016-04-11 12:40:00,7.48,7.49,7.48,7.48,42524.0,5.8394,5.8472,5.8394,5.8394,42524.0
2016-04-11 12:45:00,7.49,7.5,7.48,7.5,27288.0,5.8472,5.855,5.8394,5.855,27288.0
2016-04-11 12:50:00,7.5,7.5,7.49,7.49,19600.0,5.855,5.855,5.8472,5.8472,19600.0
2016-04-11 12:55:00,7.49,7.5,7.49,7.5,22272.0,5.8472,5.855,5.8472,5.855,22272.0
2016-04-11 13:00:00,7.5,7.51,7.5,7.5,26000.0,5.855,5.8628,5.855,5.855,26000.0
2016-04-11 13:05:00,7.5,7.52,7.5,7.52,65268.0,5.855,5.8706,5.855,5.8706,65268.0
2016-04-11 13:10:00,7.52,7.52,7.51,7.52,49320.0,5.8706,5.8706,5.8628,5.8706,49320.0
2016-04-11 13:15:00,7.52,7.52,7.5,7.5,37872.0,5.8706,5.8706,5.855,5.855,37872.0
2016-04-11 13:20:00,7.5,7.51,7.49,7.5,37600.0,5.855,5.8628,5.8472,5.855,37600.0
2016-04-11 13:25:00,7.5,7.51,7.49,7.49,44800.0,5.855,5.8628,5.8472,5.8472,44800.0
2016-04-11 13:30:00,7.5,7.51,7.49,7.5,15600.0,5.855,5.8628,5.8472,5.855,15600.0
2016-04-11 13:35:00,7.5,7.51,7.5,7.5,55444.0,5.855,5.8628,5.855,5.855,55444.0
2016-04-11 13:40:00,7.5,7.51,7.5,7.5,32384.0,5.855,5.8628,5.855,5.855,32384.0
2016-04-11 13:45:00,7.5,7.51,7.5,7.51,28844.0,5.855,5.8628,5.855,5.8628,28844.0
2016-04-11 13:50:00,7.5,7.51,7.5,7.51,29388.0,5.855,5.8628,5.855,5.8628,29388.0
2016-04-11 13:55:00,7.51,7.51,7.49,7.5,80192.0,5.8628,5.8628,5.8472,5.855,80192.0
2016-04-11 14:00:00,7.5,7.52,7.5,7.5,51732.0,5.855,5.8706,5.855,5.855,51732.0
2016-04-11 14:05:00,7.5,7.51,7.49,7.5,49032.0,5.855,5.8628,5.8472,5.855,49032.0
2016-04-11 14:10:00,7.5,7.51,7.5,7.5,65900.0,5.855,5.8628,5.855,5.855,65900.0
2016-04-11 14:15:00,7.5,7.53,7.5,7.52,76116.0,5.855,5.8784,5.855,5.8706,76116.0
2016-04-11 14:20:00,7.52,7.52,7.51,7.51,77892.0,5.8706,5.8706,5.8628,5.8628,77892.0
2016-04-11 14:25:00,7.52,7.53,7.5,7.52,74324.0,5.8706,5.8784,5.855,5.8706,74324.0
2016-04-11 14:30:00,7.51,7.52,7.49,7.49,71024.0,5.8628,5.8706,5.8472,5.8472,71024.0
2016-04-11 14:35:00,7.5,7.52,7.49,7.51,59360.0,5.855,5.8706,5.8472,5.8628,59360.0
2016-04-11 14:40:00,7.51,7.52,7.5,7.5,57876.0,5.8628,5.8706,5.855,5.855,57876.0
2016-04-11 14:45:00,7.5,7.51,7.49,7.5,63112.0,5.855,5.8628,5.8472,5.855,63112.0
2016-04-11 14:50:00,7.49,7.52,7.48,7.52,88700.0,5.8472,5.8706,5.8394,5.8706,88700.0
2016-04-11 14:55:00,7.51,7.51,7.5,7.5,38232.0,5.8628,5.8628,5.855,5.855,38232.0
2016-04-11 15:00:00,7.5,7.51,7.49,7.5,95696.0,5.855,5.8628,5.8472,5.855,95696.0
2016-04-11 15:05:00,7.5,7.5,7.48,7.49,58764.0,5.855,5.855,5.8394,5.8472,58764.0
2016-04-11 15:10:00,7.49,7.5,7.48,7.5,63660.0,5.8472,5.855,5.8394,5.855,63660.0
2016-04-11 15:15:00,7.5,7.51,7.49,7.5,74828.0,5.855,5.8628,5.8472,5.855,74828.0
2016-04-11 15:20:00,7.51,7.51,7.5,7.5,84068.0,5.8628,5.8628,5.855,5.855,84068.0
2016-04-11 15:25:00,7.5,7.51,7.49,7.5,126400.0,5.855,5.8628,5.8472,5.855,126400.0
2016-04-11 15:30:00,7.5,7.5,7.49,7.5,100516.0,5.855,5.855,5.8472,5.855,100516.0
2016-04-11 15:35:00,7.5,7.5,7.48,7.49,143440.0,5.855,5.855,5.8394,5.8472,143440.0
2016-04-11 15:40:00,7.49,7.49,7.48,7.48,98028.0,5.8472,5.8472,5.8394,5.8394,98028.0
2016-04-11 15:45:00,7.48,7.49,7.48,7.48,228496.0,5.8394,5.8472,5.8394,5.8394,228496.0
2016-04-11 15:50:00,7.48,7.48,7.46,7.47,254696.0,5.8394,5.8394,5.8238,5.8316,254696.0
2016-04-11 15:55:00,7.47,7.48,7.46,7.47,410040.0,5.8316,5.8394,5.8238,5.8316,410040.0
2016-04-12 09:30:00,7.5,7.62,7.48,7.51,97600.0,5.855,5.9487,5.8394,5.8628,97600.0
2016-04-12 09:35:00,7.49,7.52,7.49,7.51,85004.0,5.8472,5.8706,5.8472,5.8628,85004.0
2016-04-12 09:40:00,7.51,7.52,7.49,7.5,117948.0,5.8628,5.8706,5.8472,5.855,117948.0
2016-04-12 09:45:00,7.5,7.57,7.5,7.57,65320.0,5.855,5.9096,5.855,5.9096,65320.0
2016-04-12 09:50:00,7.56,7.57,7.54,7.56,74448.0,5.9018,5.9096,5.8862,5.9018,74448.0
2016-04-12 09:55:00,7.56,7.58,7.54,7.56,80948.0,5.9018,5.9174,5.8862,5.9018,80948.0
2016-04-12 10:00:00,7.55,7.55,7.5,7.51,70168.0,5.894,5.894,5.855,5.8628,70168.0
2016-04-12 10:05:00,7.5,7.52,7.48,7.48,77660.0,5.855,5.8706,5.8394,5.8394,77660.0
2016-04-12 10:10:00,7.48,7.48,7.45,7.46,92096.0,5.8394,5.8394,5.8159,5.8238,92096.0
2016-04-12 10:15:00,7.46,7.46,7.44,7.45,83980.0,5.8238,5.8238,5.8081,5.8159,83980.0
2016-04-12 10:20:00,7.46,7.46,7.45,7.46,71556.0,5.8238,5.8238,5.8159,5.8238,71556.0
2016-04-12 10:25:00,7.46,7.47,7.45,7.46,67196.0,5.8238,5.8316,5.8159,5.8238,67196.0
2016-04-12 10:30:00,7.46,7.5,7.46,7.48,70448.0,5.8238,5.855,5.8238,5.8394,70448.0
2016-04-12 10:35:00,7.48,7.48,7.45,7.46,125824.0,5.8394,5.8394,5.8159,5.8238,125824.0
2016-04-12 10:40:00,7.46,7.47,7.43,7.45,74884.0,5.8238,5.8316,5.8003,5.8159,74884.0
2016-04-12 10:45:00,7.45,7.45,7.43,7.44,39996.0,5.8159,5.8159,5.8003,5.8081,39996.0
2016-04-12 10:50:00,7.44,7.47,7.43,7.46,53744.0,5.8081,5.8316,5.8003,5.8238,53744.0
2016-04-12 10:55:00,7.46,7.47,7.45,7.47,51404.0,5.8238,5.8316,5.8159,5.8316,51404.0
2016-04-12 11:00:00,7.46,7.46,7.43,7.44,47324.0,5.8238,5.8238,5.8003,5.8081,47324.0
2016-04-12 11:05:00,7.44,7.46,7.43,7.46,58128.0,5.8081,5.8238,5.8003,5.8238,58128.0
2016-04-12 11:10:00,7.46,7.46,7.43,7.45,50436.0,5.8238,5.8238,5.8003,5.8159,50436.0
2016-04-12 11:15:00,7.45,7.48,7.45,7.48,105312.0,5.8159,5.8394,5.8159,5.8394,105312.0
2016-04-12 11:20:00,7.48,7.49,7.47,7.48,49088.0,5.8394,5.8472,5.8316,5.8394,49088.0
2016-04-12 11:25:00,7.48,7.49,7.47,7.48,55768.0,5.8394,5.8472,5.8316,5.8394,55768.0
2016-04-12 11:30:00,7.48,7.49,7.46,7.47,53508.0,5.8394,5.8472,5.8238,5.8316,53508.0
2016-04-12 11:35:00,7.47,7.48,7.46,7.46,46528.0,5.8316,5.8394,5.8238,5.8238,46528.0
2016-04-12 11:40:00,7.46,7.5,7.46,7.5,72812.0,5.8238,5.855,5.8238,5.855,72812.0
2016-04-12 11:45:00,7.49,7.52,7.49,7.5,84872.0,5.8472,5.8706,5.8472,5.855,84872.0
2016-04-12 11:50:00,7.5,7.51,7.5,7.51,55320.0,5.855,5.8628,5.855,5.8628,55320.0
2016-04-12 11:55:00,7.51,7.51,7.49,7.5,58868.0,5.8628,5.8628,5.8472,5.855,58868.0
2016-04-12 12:00:00,7.5,7.5,7.48,7.49,58608.0,5.855,5.855,5.8394,5.8472,58608.0
2016-04-12 12:05:00,7.49,7.5,7.48,7.48,50644.0,5.8472,5.855,5.8394,5.8394,50644.0
2016-04-12 12:10:00,7.48,7.49,7.48,7.48,50516.0,5.8394,5.8472,5.8394,5.8394,50516.0
2016-04-12 12:15:00,7.48,7.5,7.48,7.49,46044.0,5.8394,5.855,5.8394,5.8472,46044.0
2016-04-12 12:20:00,7.49,7.49,7.48,7.49,104552.0,5.8472,5.8472,5.8394,5.8472,104552.0
2016-04-12 12:25:00,7.49,7.5,7.48,7.49,83552.0,5.8472,5.855,5.8394,5.8472,83552.0
2016-04-12 12:30:00,7.49,7.51,7.49,7.49,41916.0,5.8472,5.8628,5.8472,5.8472,41916.0
2016-04-12 12:35:00,7.49,7.5,7.49,7.49,44764.0,5.8472,5.855,5.8472,5.8472,44764.0
2016-04-12 12:40:00,7.49,7.5,7.49,7.5,48308.0,5.8472,5.855,5.8472,5.855,48308.0
2016-04-12 12:45:00,7.5,7.5,7.49,7.49,42644.0,5.855,5.855,5.8472,5.8472,42644.0
2016-04-12 12:50:00,7.49,7.51,7.49,7.51,42000.0,5.8472,5.8628,5.8472,5.8628,42000.0
2016-04-12 12:55:00,7.51,7.51,7.49,7.51,80080.0,5.8628,5.8628,5.8472,5.8628,80080.0
2016-04-12 13:00:00,7.51,7.52,7.5,7.52,69328.0,5.8628,5.8706,5.855,5.8706,69328.0
2016-04-12 13:05:00,7.52,7.53,7.52,7.52,52756.0,5.8706,5.8784,5.8706,5.8706,52756.0
2016-04-12 13:10:00,7.52,7.53,7.51,7.51,70080.0,5.8706,5.8784,5.8628,5.8628,70080.0
2016-04-12 13:15:00,7.51,7.51,7.5,7.51,95488.0,5.8628,5.8628,5.855,5.8628,95488.0
2016-04-12 13:20:00,7.51,7.51,7.51,7.51,34848.0,5.8628,5.8628,5.8628,5.8628,34848.0
2016-04-12 13:25:00,7.51,7.52,7.5,7.5,27812.0,5.8628,5.8706,5.855,5.855,27812.0
2016-04-12 13:30:00,7.5,7.53,7.5,7.52,63736.0,5.855,5.8784,5.855,5.8706,63736.0
2016-04-12 13:35:00,7.51,7.53,7.51,7.52,99516.0,5.8628,5.8784,5.8628,5.8706,99516.0
2016-04-12 13:40:00,7.52,7.52,7.51,7.51,58080.0,5.8706,5.8706,5.8628,5.8628,58080.0
2016-04-12 13:45:00,7.51,7.52,7.51,7.52,82568.0,5.8628,5.8706,5.8628,5.8706,82568.0
2016-04-12 13:50:00,7.52,7.52,7.5,7.51,74380.0,5.8706,5.8706,5.855,5.8628,74380.0
2016-04-12 13:55:00,7.51,7.53,7.51,7.53,62808.0,5.8628,5.8784,5.8628,5.8784,62808.0
2016-04-12 14:00:00,7.53,7.57,7.53,7.57,202224.0,5.8784,5.9096,5.8784,5.9096,202224.0
2016-04-12 14:05:00,7.57,7.57,7.56,7.57,144588.0,5.9096,5.9096,5.9018,5.9096,144588.0
2016-04-12 14:10:00,7.56,7.57,7.55,7.55,88612.0,5.9018,5.9096,5.894,5.894,88612.0
2016-04-12 14:15:00,7.55,7.57,7.55,7.56,128152.0,5.894,5.9096,5.894,5.9018,128152.0
2016-04-12 14:20:00,7.55,7.55,7.53,7.53,78508.0,5.894,5.894,5.8784,5.8784,78508.0
2016-04-12 14:25:00,7.53,7.54,7.52,7.53,58496.0,5.8784,5.8862,5.8706,5.8784,58496.0
2016-04-12 14:30:00,7.52,7.52,7.51,7.52,65000.0,5.8706,5.8706,5.8628,5.8706,65000.0
2016-04-12 14:35:00,7.52,7.53,7.51,7.53,52884.0,5.8706,5.8784,5.8628,5.8784,52884.0
2016-04-12 14:40:00,7.52,7.53,7.52,7.53,47480.0,5.8706,5.8784,5.8706,5.8784,47480.0
2016-04-12 14:45:00,7.52,7.53,7.51,7.51,77612.0,5.8706,5.8784,5.8628,5.8628,77612.0
2016-04-12 14:50:00,7.51,7.53,7.51,7.52,57684.0,5.8628,5.8784,5.8628,5.8706,57684.0
2016-04-12 14:55:00,7.52,7.52,7.51,7.52,73764.0,5.8706,5.8706,5.8628,5.8706,73764.0
2016-04-12 15:00:00,7.52,7.55,7.52,7.54,128024.0,5.8706,5.894,5.8706,5.8862,128024.0
2016-04-12 15:05:00,7.54,7.54,7.53,7.53,54000.0,5.8862,5.8862,5.8784,5.8784,54000.0
2016-04-12 15:10:00,7.53,7.54,7.52,7.53,148912.0,5.8784,5.8862,5.8706,5.8784,148912.0
2016-04-12 15:15:00,7.53,7.53,7.52,7.53,96596.0,5.8784,5.8784,5.8706,5.8784,96596.0
2016-04-12 15:20:00,7.53,7.53,7.52,7.52,81684.0,5.8784,5.8784,5.8706,5.8706,81684.0
2016-04-12 15:25:00,7.52,7.52,7.51,7.51,81816.0,5.8706,5.8706,5.8628,5.8628,81816.0
2016-04-12 15:30:00,7.51,7.54,7.51,7.53,102408.0,5.8628,5.8862,5.8628,5.8784,102408.0
2016-04-12 15:35:00,7.53,7.53,7.51,7.52,139708.0,5.8784,5.8784,5.8628,5.8706,139708.0
2016-04-12 15:40:00,7.52,7.53,7.51,7.52,146468.0,5.8706,5.8784,5.8628,5.8706,146468.0
2016-04-12 15:45:00,7.52,7.52,7.51,7.52,186588.0,5.8706,5.8706,5.8628,5.8706,186588.0
2016-04-12 15:50:00,7.52,7.52,7.51,7.51,229944.0,5.8706,5.8706,5.8628,5.8628,229944.0
2016-04-12 15:55:00,7.51,7.53,7.51,7.52,623716.0,5.8628,5.8784,5.8628,5.8706,623716.0
2016-04-13 09:30:00,7.56,7.65,7.55,7.64,112104.0,5.9018,5.9721,5.894,5.9643,112104.0
2016-04-13 09:35:00,7.63,7.7,7.63,7.68,110016.0,5.9565,6.0111,5.9565,5.9955,110016.0
2016-04-13 09:40:00,7.68,7.74,7.68,7.7,241532.0,5.9955,6.0423,5.9955,6.0111,241532.0
2016-04-13 09:45:00,7.72,7.73,7.69,7.71,208404.0,6.0267,6.0345,6.0033,6.0189,208404.0
2016-04-13 09:50:00,7.71,7.74,7.71,7.74,73756.0,6.0189,6.0423,6.0189,6.0423,73756.0
2016-04-13 09:55:00,7.74,7.78,7.74,7.75,88716.0,6.0423,6.0736,6.0423,6.0501,88716.0
2016-04-13 10:00:00,7.75,7.8,7.75,7.8,135384.0,6.0501,6.0892,6.0501,6.0892,135384.0
2016-04-13 10:05:00,7.8,7.82,7.79,7.81,84472.0,6.0892,6.1048,6.0814,6.097,84472.0
2016-04-13 10:10:00,7.81,7.86,7.81,7.85,191180.0,6.097,6.136,6.097,6.1282,191180.0
2016-04-13 10:15:00,7.85,7.85,7.81,7.84,83492.0,6.1282,6.1282,6.097,6.1204,83492.0
2016-04-13 10:20:00,7.84,7.85,7.82,7.84,71260.0,6.1204,6.1282,6.1048,6.1204,71260.0
2016-04-13 10:25:00,7.84,7.84,7.8,7.82,87532.0,6.1204,6.1204,6.0892,6.1048,87532.0
2016-04-13 10:30:00,7.82,7.82,7.77,7.77,71760.0,6.1048,6.1048,6.0658,6.0658,71760.0
2016-04-13 10:35:00,7.77,7.78,7.76,7.78,120376.0,6.0658,6.0736,6.058,6.0736,120376.0
2016-04-13 10:40:00,7.77,7.79,7.76,7.78,55624.0,6.0658,6.0814,6.058,6.0736,55624.0
2016-04-13 10:45:00,7.78,7.81,7.78,7.8,45368.0,6.0736,6.097,6.0736,6.0892,45368.0
2016-04-13 10:50:00,7.8,7.82,7.8,7.81,36516.0,6.0892,6.1048,6.0892,6.097,36516.0
2016-04-13 10:55:00,7.81,7.81,7.79,7.79,62064.0,6.097,6.097,6.0814,6.0814,62064.0
2016-04-13 11:00:00,7.79,7.81,7.79,7.79,77056.0,6.0814,6.097,6.0814,6.0814,77056.0
2016-04-13 11:05:00,7.79,7.79,7.78,7.78,42108.0,6.0814,6.0814,6.0736,6.0736,42108.0
2016-04-13 11:10:00,7.78,7.8,7.78,7.8,57372.0,6.0736,6.0892,6.0736,6.0892,57372.0
2016-04-13 11:15:00,7.8,7.82,7.8,7.82,28644.0,6.0892,6.1048,6.0892,6.1048,28644.0
2016-04-13 11:20:00,7.82,7.83,7.82,7.83,72424.0,6.1048,6.1126,6.1048,6.1126,72424.0
2016-04-13 11:25:00,7.83,7.84,7.83,7.84,40612.0,6.1126,6.1204,6.1126,6.1204,40612.0
2016-04-13 11:30:00,7.84,7.84,7.83,7.83,38296.0,6.1204,6.1204,6.1126,6.1126,38296.0
2016-04-13 11:35:00,7.83,7.86,7.83,7.86,104168.0,6.1126,6.136,6.1126,6.136,104168.0
2016-04-13 11:40:00,7.86,7.87,7.86,7.87,30404.0,6.136,6.1438,6.136,6.1438,30404.0
2016-04-13 11:45:00,7.87,7.89,7.87,7.89,95324.0,6.1438,6.1594,6.1438,6.1594,95324.0
2016-04-13 11:50:00,7.89,7.9,7.89,7.9,59644.0,6.1594,6.1672,6.1594,6.1672,59644.0
2016-04-13 11:55:00,7.9,7.9,7.89,7.89,61436.0,6.1672,6.1672,6.1594,6.1594,61436.0
2016-04-13 12:00:00,7.89,7.9,7.88,7.88,102532.0,6.1594,6.1672,6.1516,6.1516,102532.0
2016-04-13 12:05:00,7.88,7.88,7.87,7.87,58156.0,6.1516,6.1516,6.1438,6.1438,58156.0
2016-04-13 12:10:00,7.87,7.88,7.86,7.86,43128.0,6.1438,6.1516,6.136,6.136,43128.0
2016-04-13 12:15:00,7.87,7.87,7.85,7.86,78552.0,6.1438,6.1438,6.1282,6.136,78552.0
2016-04-13 12:20:00,7.86,7.87,7.85,7.85,31984.0,6.136,6.1438,6.1282,6.1282,31984.0
2016-04-13 12:25:00,7.85,7.87,7.85,7.86,37804.0,6.1282,6.1438,6.1282,6.136,37804.0
2016-04-13 12:30:00,7.86,7.87,7.85,7.85,42536.0,6.136,6.1438,6.1282,6.1282,42536.0
2016-04-13 12:35:00,7.86,7.87,7.86,7.86,60444.0,6.136,6.1438,6.136,6.136,60444.0
2016-04-13 12:40:00,7.86,7.86,7.85,7.85,48916.0,6.136,6.136,6.1282,6.1282,48916.0
2016-04-13 12:45:00,7.85,7.86,7.85,7.85,47664.0,6.1282,6.136,6.1282,6.1282,47664.0
2016-04-13 12:50:00,7.85,7.85,7.84,7.84,33996.0,6.1282,6.1282,6.1204,6.1204,33996.0
2016-04-13 12:55:00,7.84,7.84,7.84,7.84,32596.0,6.1204,6.1204,6.1204,6.1204,32596.0
2016-04-13 13:00:00,7.84,7.86,7.84,7.86,41092.0,6.1204,6.136,6.1204,6.136,41092.0
2016-04-13 13:05:00,7.86,7.86,7.85,7.85,41368.0,6.136,6.136,6.1282,6.1282,41368.0
2016-04-13 13:10:00,7.85,7.86,7.84,7.84,66868.0,6.1282,6.136,6.1204,6.1204,66868.0
2016-04-13 13:15:00,7.84,7.85,7.83,7.84,37056.0,6.1204,6.1282,6.1126,6.1204,37056.0
2016-04-13 13:20:00,7.84,7.85,7.84,7.84,51020.0,6.1204,6.1282,6.1204,6.1204,51020.0
2016-04-13 13:25:00,7.84,7.85,7.83,7.83,42472.0,6.1204,6.1282,6.1126,6.1126,42472.0
2016-04-13 13:30:00,7.83,7.84,7.82,7.83,32948.0,6.1126,6.1204,6.1048,6.1126,32948.0
2016-04-13 13:35:00,7.82,7.83,7.82,7.82,50696.0,6.1048,6.1126,6.1048,6.1048,50696.0
2016-04-13 13:40:00,7.82,7.82,7.82,7.82,85932.0,6.1048,6.1048,6.1048,6.1048,85932.0
2016-04-13 13:45:00,7.82,7.84,7.82,7.82,144008.0,6.1048,6.1204,6.1048,6.1048,144008.0
2016-04-13 13:50:00,7.82,7.83,7.81,7.83,30088.0,6.1048,6.1126,6.097,6.1126,30088.0
2016-04-13 13:55:00,7.83,7.84,7.83,7.83,41528.0,6.1126,6.1204,6.1126,6.1126,41528.0
2016-04-13 14:00:00,7.83,7.84,7.83,7.84,37756.0,6.1126,6.1204,6.1126,6.1204,37756.0
2016-04-13 14:05:00,7.84,7.84,7.83,7.84,43544.0,6.1204,6.1204,6.1126,6.1204,43544.0
2016-04-13 14:10:00,7.84,7.85,7.84,7.84,84836.0,6.1204,6.1282,6.1204,6.1204,84836.0
2016-04-13 14:15:00,7.84,7.86,7.84,7.85,79304.0,6.1204,6.136,6.1204,6.1282,79304.0
2016-04-13 14:20:00,7.85,7.85,7.84,7.85,50948.0,6.1282,6.1282,6.1204,6.1282,50948.0
2016-04-13 14:25:00,7.85,7.85,7.84,7.85,75380.0,6.1282,6.1282,6.1204,6.1282,75380.0
2016-04-13 14:30:00,7.85,7.85,7.84,7.85,70356.0,6.1282,6.1282,6.1204,6.1282,70356.0
2016-04-13 14:35:00,7.85,7.86,7.85,7.85,84588.0,6.1282,6.136,6.1282,6.1282,84588.0
2016-04-13 14:40:00,7.85,7.86,7.85,7.86,87024.0,6.1282,6.136,6.1282,6.136,87024.0
2016-04-13 14:45:00,7.86,7.86,7.85,7.85,94184.0,6.136,6.136,6.1282,6.1282,94184.0
2016-04-13 14:50:00,7.85,7.86,7.85,7.85,67912.0,6.1282,6.136,6.1282,6.1282,67912.0
2016-04-13 14:55:00,7.85,7.85,7.84,7.84,91032.0,6.1282,6.1282,6.1204,6.1204,91032.0
2016-04-13 15:00:00,7.84,7.85,7.83,7.84,92052.0,6.1204,6.1282,6.1126,6.1204,92052.0
2016-04-13 15:05:00,7.85,7.86,7.84,7.86,189956.0,6.1282,6.136,6.1204,6.136,189956.0
2016-04-13 15:10:00,7.86,7.86,7.85,7.86,105304.0,6.136,6.136,6.1282,6.136,105304.0
2016-04-13 15:15:00,7.85,7.87,7.85,7.87,92908.0,6.1282,6.1438,6.1282,6.1438,92908.0
2016-04-13 15:20:00,7.87,7.87,7.87,7.87,153580.0,6.1438,6.1438,6.1438,6.1438,153580.0
2016-04-13 15:25:00,7.87,7.88,7.87,7.88,174316.0,6.1438,6.1516,6.1438,6.1516,174316.0
2016-04-13 15:30:00,7.88,7.89,7.87,7.87,286900.0,6.1516,6.1594,6.1438,6.1438,286900.0
2016-04-13 15:35:00,7.87,7.88,7.86,7.88,338448.0,6.1438,6.1516,6.136,6.1516,338448.0
2016-04-13 15:40:00,7.88,7.88,7.86,7.87,238132.0,6.1516,6.1516,6.136,6.1438,238132.0
2016-04-13 15:45:00,7.87,7.88,7.87,7.88,360940.0,6.1438,6.1516,6.1438,6.1516,360940.0
2016-04-13 15:50:00,7.88,7.88,7.87,7.88,350456.0,6.1516,6.1516,6.1438,6.1516,350456.0
2016-04-13 15:55:00,7.88,7.88,7.86,7.87,647908.0,6.1516,6.1516,6.136,6.1438,647908.0
2016-04-14 09:30:00,7.84,7.85,7.78,7.83,147968.0,6.1204,6.1282,6.0736,6.1126,147968.0
2016-04-14 09:35:00,7.79,7.81,7.76,7.77,81580.0,6.0814,6.097,6.058,6.0658,81580.0
2016-04-14 09:40:00,7.77,7.77,7.71,7.74,74740.0,6.0658,6.0658,6.0189,6.0423,74740.0
2016-04-14 09:45:00,7.74,7.77,7.72,7.72,104188.0,6.0423,6.0658,6.0267,6.0267,104188.0
2016-04-14 09:50:00,7.73,7.73,7.65,7.65,81880.0,6.0345,6.0345,5.9721,5.9721,81880.0
2016-04-14 09:55:00,7.66,7.69,7.66,7.67,420752.0,5.9799,6.0033,5.9799,5.9877,420752.0
2016-04-14 10:00:00,7.68,7.7,7.66,7.7,147024.0,5.9955,6.0111,5.9799,6.0111,147024.0
2016-04-14 10:05:00,7.69,7.74,7.69,7.74,99376.0,6.0033,6.0423,6.0033,6.0423,99376.0
2016-04-14 10:10:00,7.75,7.76,7.73,7.74,76572.0,6.0501,6.058,6.0345,6.0423,76572.0
2016-04-14 10:15:00,7.75,7.78,7.74,7.77,59340.0,6.0501,6.0736,6.0423,6.0658,59340.0
2016-04-14 10:20:00,7.77,7.81,7.77,7.79,73760.0,6.0658,6.097,6.0658,6.0814,73760.0
2016-04-14 10:25:00,7.79,7.82,7.79,7.8,51420.0,6.0814,6.1048,6.0814,6.0892,51420.0
2016-04-14 10:30:00,7.8,7.82,7.8,7.82,41172.0,6.0892,6.1048,6.0892,6.1048,41172.0
2016-04-14 10:35:00,7.82,7.83,7.8,7.8,113232.0,6.1048,6.1126,6.0892,6.0892,113232.0
2016-04-14 10:40:00,7.8,7.84,7.8,7.84,85072.0,6.0892,6.1204,6.0892,6.1204,85072.0
2016-04-14 10:45:00,7.84,7.84,7.8,7.81,49108.0,6.1204,6.1204,6.0892,6.097,49108.0
2016-04-14 10:50:00,7.81,7.84,7.81,7.83,33788.0,6.097,6.1204,6.097,6.1126,33788.0
2016-04-14 10:55:00,7.83,7.83,7.8,7.81,57488.0,6.1126,6.1126,6.0892,6.097,57488.0
2016-04-14 11:00:00,7.81,7.83,7.8,7.83,57184.0,6.097,6.1126,6.0892,6.1126,57184.0
2016-04-14 11:05:00,7.83,7.85,7.83,7.85,58536.0,6.1126,6.1282,6.1126,6.1282,58536.0
2016-04-14 11:10:00,7.85,7.87,7.84,7.85,70272.0,6.1282,6.1438,6.1204,6.1282,70272.0
2016-04-14 11:15:00,7.85,7.86,7.83,7.85,55708.0,6.1282,6.136,6.1126,6.1282,55708.0
2016-04-14 11:20:00,7.85,7.85,7.81,7.83,19640.0,6.1282,6.1282,6.097,6.1126,19640.0
2016-04-14 11:25:00,7.82,7.83,7.81,7.82,21852.0,6.1048,6.1126,6.097,6.1048,21852.0
2016-04-14 11:30:00,7.82,7.83,7.82,7.83,27700.0,6.1048,6.1126,6.1048,6.1126,27700.0
2016-04-14 11:35:00,7.83,7.84,7.82,7.84,52132.0,6.1126,6.1204,6.1048,6.1204,52132.0
2016-04-14 11:40:00,7.83,7.83,7.81,7.83,27268.0,6.1126,6.1126,6.097,6.1126,27268.0
2016-04-14 11:45:00,7.82,7.82,7.81,7.81,47240.0,6.1048,6.1048,6.097,6.097,47240.0
2016-04-14 11:50:00,7.81,7.81,7.79,7.8,25336.0,6.097,6.097,6.0814,6.0892,25336.0
2016-04-14 11:55:00,7.8,7.8,7.79,7.8,31032.0,6.0892,6.0892,6.0814,6.0892,31032.0
2016-04-14 12:00:00,7.81,7.81,7.8,7.81,28844.0,6.097,6.097,6.0892,6.097,28844.0
2016-04-14 12:05:00,7.81,7.81,7.81,7.81,30292.0,6.097,6.097,6.097,6.097,30292.0
2016-04-14 12:10:00,7.81,7.82,7.81,7.82,42168.0,6.097,6.1048,6.097,6.1048,42168.0
2016-04-14 12:15:00,7.82,7.82,7.81,7.81,26396.0,6.1048,6.1048,6.097,6.097,26396.0
2016-04-14 12:20:00,7.81,7.81,7.81,7.81,29708.0,6.097,6.097,6.097,6.097,29708.0
2016-04-14 12:25:00,7.81,7.81,7.8,7.8,37428.0,6.097,6.097,6.0892,6.0892,37428.0
2016-04-14 12:30:00,7.8,7.8,7.79,7.8,27468.0,6.0892,6.0892,6.0814,6.0892,27468.0
2016-04-14 12:35:00,7.8,7.8,7.79,7.79,36596.0,6.0892,6.0892,6.0814,6.0814,36596.0
2016-04-14 12:40:00,7.79,7.81,7.79,7.81,30456.0,6.0814,6.097,6.0814,6.097,30456.0
2016-04-14 12:45:00,7.81,7.81,7.79,7.8,27624.0,6.097,6.097,6.0814,6.0892,27624.0
2016-04-14 12:50:00,7.8,7.8,7.79,7.8,40776.0,6.0892,6.0892,6.0814,6.0892,40776.0
2016-04-14 12:55:00,7.8,7.8,7.79,7.8,47048.0,6.0892,6.0892,6.0814,6.0892,47048.0
2016-04-14 13:00:00,7.8,7.8,7.8,7.8,46712.0,6.0892,6.0892,6.0892,6.0892,46712.0
2016-04-14 13:05:00,7.8,7.81,7.8,7.81,123196.0,6.0892,6.097,6.0892,6.097,123196.0
2016-04-14 13:10:00,7.81,7.82,7.81,7.82,38228.0,6.097,6.1048,6.097,6.1048,38228.0
2016-04-14 13:15:00,7.82,7.82,7.81,7.81,50584.0,6.1048,6.1048,6.097,6.097,50584.0
2016-04-14 13:20:00,7.81,7.82,7.8,7.81,34992.0,6.097,6.1048,6.0892,6.097,34992.0
2016-04-14 13:25:00,7.81,7.82,7.81,7.82,51112.0,6.097,6.1048,6.097,6.1048,51112.0
2016-04-14 13:30:00,7.82,7.83,7.82,7.83,123868.0,6.1048,6.1126,6.1048,6.1126,123868.0
2016-04-14 13:35:00,7.82,7.82,7.81,7.81,21232.0,6.1048,6.1048,6.097,6.097,21232.0
2016-04-14 13:40:00,7.81,7.84,7.81,7.83,122336.0,6.097,6.1204,6.097,6.1126,122336.0
2016-04-14 13:45:00,7.82,7.84,7.81,7.83,235936.0,6.1048,6.1204,6.097,6.1126,235936.0
2016-04-14 13:50:00,7.83,7.83,7.82,7.83,47624.0,6.1126,6.1126,6.1048,6.1126,47624.0
2016-04-14 13:55:00,7.83,7.84,7.83,7.84,106008.0,6.1126,6.1204,6.1126,6.1204,106008.0
2016-04-14 14:00:00,7.84,7.85,7.83,7.85,159860.0,6.1204,6.1282,6.1126,6.1282,159860.0
2016-04-14 14:05:00,7.84,7.87,7.84,7.86,319600.0,6.1204,6.1438,6.1204,6.136,319600.0
2016-04-14 14:10:00,7.86,7.86,7.85,7.85,115964.0,6.136,6.136,6.1282,6.1282,115964.0
2016-04-14 14:15:00,7.85,7.86,7.85,7.86,38032.0,6.1282,6.136,6.1282,6.136,38032.0
2016-04-14 14:20:00,7.86,7.86,7.86,7.86,19276.0,6.136,6.136,6.136,6.136,19276.0
2016-04-14 14:25:00,7.86,7.87,7.86,7.86,39672.0,6.136,6.1438,6.136,6.136,39672.0
2016-04-14 14:30:00,7.85,7.85,7.83,7.84,36764.0,6.1282,6.1282,6.1126,6.1204,36764.0
2016-04-14 14:35:00,7.84,7.84,7.83,7.84,31852.0,6.1204,6.1204,6.1126,6.1204,31852.0
2016-04-14 14:40:00,7.84,7.84,7.84,7.84,34204.0,6.1204,6.1204,6.1204,6.1204,34204.0
2016-04-14 14:45:00,7.84,7.84,7.83,7.83,45604.0,6.1204,6.1204,6.1126,6.1126,45604.0
2016-04-14 14:50:00,7.82,7.84,7.82,7.84,81556.0,6.1048,6.1204,6.1048,6.1204,81556.0
2016-04-14 14:55:00,7.84,7.84,7.83,7.84,46932.0,6.1204,6.1204,6.1126,6.1204,46932.0
2016-04-14 15:00:00,7.84,7.84,7.83,7.84,44528.0,6.1204,6.1204,6.1126,6.1204,44528.0
2016-04-14 15:05:00,7.84,7.84,7.82,7.83,26404.0,6.1204,6.1204,6.1048,6.1126,26404.0
2016-04-14 15:10:00,7.83,7.83,7.82,7.82,41380.0,6.1126,6.1126,6.1048,6.1048,41380.0
2016-04-14 15:15:00,7.83,7.83,7.82,7.83,70920.0,6.1126,6.1126,6.1048,6.1126,70920.0
2016-04-14 15:20:00,7.83,7.84,7.83,7.83,62228.0,6.1126,6.1204,6.1126,6.1126,62228.0
2016-04-14 15:25:00,7.83,7.83,7.82,7.83,508452.0,6.1126,6.1126,6.1048,6.1126,508452.0
2016-04-14 15:30:00,7.83,7.84,7.82,7.84,348544.0,6.1126,6.1204,6.1048,6.1204,348544.0
2016-04-14 15:35:00,7.84,7.87,7.84,7.87,244920.0,6.1204,6.1438,6.1204,6.1438,244920.0
2016-04-14 15:40:00,7.86,7.89,7.86,7.88,530424.0,6.136,6.1594,6.136,6.1516,530424.0
2016-04-14 15:45:00,7.87,7.89,7.87,7.89,405196.0,6.1438,6.1594,6.1438,6.1594,405196.0
2016-04-14 15:50:00,7.89,7.9,7.87,7.9,625944.0,6.1594,6.1672,6.1438,6.1672,625944.0
2016-04-14 15:55:00,7.9,7.93,7.9,7.91,1767040.0,6.1672,6.1907,6.1672,6.1751,1767040.0
2016-04-15 09:30:00,7.95,8.04,7.92,7.96,489748.0,6.2063,6.2765,6.1829,6.2141,489748.0
2016-04-15 09:35:00,7.96,8.01,7.95,8.0,85436.0,6.2141,6.2531,6.2063,6.2453,85436.0
2016-04-15 09:40:00,8.01,8.01,7.97,7.99,134056.0,6.2531,6.2531,6.2219,6.2375,134056.0
2016-04-15 09:45:00,7.98,8.04,7.97,7.97,316204.0,6.2297,6.2765,6.2219,6.2219,316204.0
2016-04-15 09:50:00,7.97,7.97,7.93,7.95,65608.0,6.2219,6.2219,6.1907,6.2063,65608.0
2016-04-15 09:55:00,7.96,7.97,7.95,7.96,65748.0,6.2141,6.2219,6.2063,6.2141,65748.0
2016-04-15 10:00:00,7.96,7.96,7.94,7.94,109776.0,6.2141,6.2141,6.1985,6.1985,109776.0
2016-04-15 10:05:00,7.95,7.96,7.9,7.9,178752.0,6.2063,6.2141,6.1672,6.1672,178752.0
2016-04-15 10:10:00,7.9,7.91,7.89,7.91,171264.0,6.1672,6.1751,6.1594,6.1751,171264.0
2016-04-15 10:15:00,7.91,7.92,7.89,7.92,69640.0,6.1751,6.1829,6.1594,6.1829,69640.0
2016-04-15 10:20:00,7.93,7.94,7.91,7.94,59628.0,6.1907,6.1985,6.1751,6.1985,59628.0
2016-04-15 10:25:00,7.95,8.0,7.95,8.0,134752.0,6.2063,6.2453,6.2063,6.2453,134752.0
2016-04-15 10:30:00,8.0,8.0,7.96,7.96,130920.0,6.2453,6.2453,6.2141,6.2141,130920.0
2016-04-15 10:35:00,7.96,7.97,7.95,7.97,104420.0,6.2141,6.2219,6.2063,6.2219,104420.0
2016-04-15 10:40:00,7.97,8.0,7.97,7.99,116004.0,6.2219,6.2453,6.2219,6.2375,116004.0
2016-04-15 10:45:00,7.98,8.0,7.97,7.97,64844.0,6.2297,6.2453,6.2219,6.2219,64844.0
2016-04-15 10:50:00,7.97,7.97,7.95,7.97,66636.0,6.2219,6.2219,6.2063,6.2219,66636.0
2016-04-15 10:55:00,7.97,7.97,7.95,7.95,72288.0,6.2219,6.2219,6.2063,6.2063,72288.0
2016-04-15 11:00:00,7.95,7.98,7.94,7.96,82424.0,6.2063,6.2297,6.1985,6.2141,82424.0
2016-04-15 11:05:00,7.96,7.98,7.95,7.98,77720.0,6.2141,6.2297,6.2063,6.2297,77720.0
2016-04-15 11:10:00,7.98,8.0,7.97,7.98,60320.0,6.2297,6.2453,6.2219,6.2297,60320.0
2016-04-15 11:15:00,7.98,7.98,7.96,7.97,80448.0,6.2297,6.2297,6.2141,6.2219,80448.0
2016-04-15 11:20:00,7.97,7.97,7.93,7.93,63356.0,6.2219,6.2219,6.1907,6.1907,63356.0
2016-04-15 11:25:00,7.93,7.96,7.93,7.95,44008.0,6.1907,6.2141,6.1907,6.2063,44008.0
2016-04-15 11:30:00,7.94,7.98,7.94,7.97,131872.0,6.1985,6.2297,6.1985,6.2219,131872.0
2016-04-15 11:35:00,7.97,7.99,7.96,7.97,115000.0,6.2219,6.2375,6.2141,6.2219,115000.0
2016-04-15 11:40:00,7.97,7.97,7.96,7.97,43144.0,6.2219,6.2219,6.2141,6.2219,43144.0
2016-04-15 11:45:00,7.97,7.97,7.94,7.94,47792.0,6.2219,6.2219,6.1985,6.1985,47792.0
2016-04-15 11:50:00,7.95,7.95,7.93,7.94,31580.0,6.2063,6.2063,6.1907,6.1985,31580.0
2016-04-15 11:55:00,7.94,7.95,7.93,7.94,38360.0,6.1985,6.2063,6.1907,6.1985,38360.0
2016-04-15 12:00:00,7.94,7.95,7.93,7.95,41380.0,6.1985,6.2063,6.1907,6.2063,41380.0
2016-04-15 12:05:00,7.95,7.95,7.93,7.93,48700.0,6.2063,6.2063,6.1907,6.1907,48700.0
2016-04-15 12:10:00,7.93,7.95,7.92,7.93,34572.0,6.1907,6.2063,6.1829,6.1907,34572.0
2016-04-15 12:15:00,7.93,7.93,7.91,7.91,185624.0,6.1907,6.1907,6.1751,6.1751,185624.0
2016-04-15 12:20:00,7.92,7.93,7.92,7.93,67780.0,6.1829,6.1907,6.1829,6.1907,67780.0
2016-04-15 12:25:00,7.93,7.93,7.92,7.92,24000.0,6.1907,6.1907,6.1829,6.1829,24000.0
2016-04-15 12:30:00,7.92,7.93,7.91,7.91,78400.0,6.1829,6.1907,6.1751,6.1751,78400.0
2016-04-15 12:35:00,7.92,7.94,7.91,7.92,85488.0,6.1829,6.1985,6.1751,6.1829,85488.0
2016-04-15 12:40:00,7.92,7.92,7.89,7.9,231972.0,6.1829,6.1829,6.1594,6.1672,231972.0
2016-04-15 12:45:00,7.9,7.92,7.9,7.9,115164.0,6.1672,6.1829,6.1672,6.1672,115164.0
2016-04-15 12:50:00,7.9,7.93,7.89,7.92,257436.0,6.1672,6.1907,6.1594,6.1829,257436.0
2016-04-15 12:55:00,7.91,7.91,7.89,7.91,53148.0,6.1751,6.1751,6.1594,6.1751,53148.0
2016-04-15 13:00:00,7.9,7.91,7.89,7.9,102532.0,6.1672,6.1751,6.1594,6.1672,102532.0
2016-04-15 13:05:00,7.91,7.91,7.89,7.9,61888.0,6.1751,6.1751,6.1594,6.1672,61888.0
2016-04-15 13:10:00,7.89,7.91,7.89,7.9,65268.0,6.1594,6.1751,6.1594,6.1672,65268.0
2016-04-15 13:15:00,7.9,7.91,7.88,7.91,101252.0,6.1672,6.1751,6.1516,6.1751,101252.0
2016-04-15 13:20:00,7.91,7.92,7.9,7.91,38364.0,6.1751,6.1829,6.1672,6.1751,38364.0
2016-04-15 13:25:00,7.9,7.9,7.89,7.89,40312.0,6.1672,6.1672,6.1594,6.1594,40312.0
2016-04-15 13:30:00,7.89,7.91,7.88,7.9,87800.0,6.1594,6.1751,6.1516,6.1672,87800.0
2016-04-15 13:35:00,7.9,7.91,7.89,7.89,37396.0,6.1672,6.1751,6.1594,6.1594,37396.0
2016-04-15 13:40:00,7.89,7.89,7.89,7.89,23192.0,6.1594,6.1594,6.1594,6.1594,23192.0
2016-04-15 13:45:00,7.89,7.89,7.89,7.89,24840.0,6.1594,6.1594,6.1594,6.1594,24840.0
2016-04-15 13:50:00,7.89,7.9,7.89,7.9,33772.0,6.1594,6.1672,6.1594,6.1672,33772.0
2016-04-15 13:55:00,7.9,7.9,7.88,7.89,38360.0,6.1672,6.1672,6.1516,6.1594,38360.0
2016-04-15 14:00:00,7.89,7.89,7.88,7.89,60640.0,6.1594,6.1594,6.1516,6.1594,60640.0
2016-04-15 14:05:00,7.89,7.9,7.89,7.9,54036.0,6.1594,6.1672,6.1594,6.1672,54036.0
2016-04-15 14:10:00,7.91,7.91,7.9,7.9,24000.0,6.1751,6.1751,6.1672,6.1672,24000.0
2016-04-15 14:15:00,7.9,7.91,7.89,7.9,52460.0,6.1672,6.1751,6.1594,6.1672,52460.0
2016-04-15 14:20:00,7.9,7.91,7.89,7.91,34368.0,6.1672,6.1751,6.1594,6.1751,34368.0
2016-04-15 14:25:00,7.9,7.91,7.9,7.91,44520.0,6.1672,6.1751,6.1672,6.1751,44520.0
2016-04-15 14:30:00,7.91,7.91,7.9,7.9,46192.0,6.1751,6.1751,6.1672,6.1672,46192.0
2016-04-15 14:35:00,7.9,7.91,7.9,7.91,30852.0,6.1672,6.1751,6.1672,6.1751,30852.0
2016-04-15 14:40:00,7.91,7.91,7.9,7.91,51080.0,6.1751,6.1751,6.1672,6.1751,51080.0
2016-04-15 14:45:00,7.91,7.91,7.9,7.91,88216.0,6.1751,6.1751,6.1672,6.1751,88216.0
2016-04-15 14:50:00,7.91,7.91,7.9,7.91,39260.0,6.1751,6.1751,6.1672,6.1751,39260.0
2016-04-15 14:55:00,7.9,7.91,7.9,7.91,47904.0,6.1672,6.1751,6.1672,6.1751,47904.0
2016-04-15 15:00:00,7.91,7.92,7.91,7.92,50156.0,6.1751,6.1829,6.1751,6.1829,50156.0
2016-04-15 15:05:00,7.92,7.92,7.91,7.91,60864.0,6.1829,6.1829,6.1751,6.1751,60864.0
2016-04-15 15:10:00,7.91,7.92,7.91,7.91,41028.0,6.1751,6.1829,6.1751,6.1751,41028.0
2016-04-15 15:15:00,7.91,7.92,7.91,7.91,52816.0,6.1751,6.1829,6.1751,6.1751,52816.0
2016-04-15 15:20:00,7.91,7.92,7.91,7.91,57920.0,6.1751,6.1829,6.1751,6.1751,57920.0
2016-04-15 15:25:00,7.91,7.92,7.91,7.91,57404.0,6.1751,6.1829,6.1751,6.1751,57404.0
2016-04-15 15:30:00,7.91,7.92,7.91,7.92,75932.0,6.1751,6.1829,6.1751,6.1829,75932.0
2016-04-15 15:35:00,7.91,7.93,7.91,7.92,153112.0,6.1751,6.1907,6.1751,6.1829,153112.0
2016-04-15 15:40:00,7.92,7.93,7.91,7.93,290928.0,6.1829,6.1907,6.1751,6.1907,290928.0
2016-04-15 15:45:00,7.93,7.93,7.92,7.93,342808.0,6.1907,6.1907,6.1829,6.1907,342808.0
2016-04-15 15:50:00,7.93,7.95,7.93,7.95,323160.0,6.1907,6.2063,6.1907,6.2063,323160.0
2016-04-15 15:55:00,7.95,7.96,7.93,7.95,1445256.0,6.2063,6.2141,6.1907,6.2063,1445256.0
2016-04-18 09:30:00,7.97,7.97,7.91,7.94,114544.0,6.2219,6.2219,6.1751,6.1985,114544.0
2016-04-18 09:35:00,7.93,7.97,7.93,7.96,126936.0,6.1907,6.2219,6.1907,6.2141,126936.0
2016-04-18 09:40:00,7.96,7.99,7.95,7.97,85560.0,6.2141,6.2375,6.2063,6.2219,85560.0
2016-04-18 09:45:00,7.95,8.0,7.94,7.99,37576.0,6.2063,6.2453,6.1985,6.2375,37576.0
2016-04-18 09:50:00,7.99,8.0,7.97,7.98,43712.0,6.2375,6.2453,6.2219,6.2297,43712.0
2016-04-18 09:55:00,7.97,8.0,7.96,7.99,68336.0,6.2219,6.2453,6.2141,6.2375,68336.0
2016-04-18 10:00:00,7.98,8.0,7.97,7.99,40844.0,6.2297,6.2453,6.2219,6.2375,40844.0
2016-04-18 10:05:00,7.99,7.99,7.97,7.99,23720.0,6.2375,6.2375,6.2219,6.2375,23720.0
2016-04-18 10:10:00,7.98,8.0,7.96,8.0,61528.0,6.2297,6.2453,6.2141,6.2453,61528.0
2016-04-18 10:15:00,8.0,8.0,7.99,8.0,34748.0,6.2453,6.2453,6.2375,6.2453,34748.0
2016-04-18 10:20:00,8.0,8.0,7.99,7.99,44424.0,6.2453,6.2453,6.2375,6.2375,44424.0
2016-04-18 10:25:00,8.0,8.01,7.99,8.0,57184.0,6.2453,6.2531,6.2375,6.2453,57184.0
2016-04-18 10:30:00,8.0,8.02,8.0,8.01,45368.0,6.2453,6.2609,6.2453,6.2531,45368.0
2016-04-18 10:35:00,8.0,8.03,8.0,8.01,95800.0,6.2453,6.2687,6.2453,6.2531,95800.0
2016-04-18 10:40:00,8.01,8.01,8.0,8.0,73472.0,6.2531,6.2531,6.2453,6.2453,73472.0
2016-04-18 10:45:00,8.0,8.01,8.0,8.01,63512.0,6.2453,6.2531,6.2453,6.2531,63512.0
2016-04-18 10:50:00,8.01,8.03,8.01,8.03,303256.0,6.2531,6.2687,6.2531,6.2687,303256.0
2016-04-18 10:55:00,8.02,8.03,8.01,8.03,94272.0,6.2609,6.2687,6.2531,6.2687,94272.0
2016-04-18 11:00:00,8.03,8.03,8.02,8.03,79788.0,6.2687,6.2687,6.2609,6.2687,79788.0
2016-04-18 11:05:00,8.03,8.04,8.0,8.03,152096.0,6.2687,6.2765,6.2453,6.2687,152096.0
2016-04-18 11:10:00,8.03,8.04,8.01,8.03,120964.0,6.2687,6.2765,6.2531,6.2687,120964.0
2016-04-18 11:15:00,8.04,8.05,8.04,8.04,46832.0,6.2765,6.2843,6.2765,6.2765,46832.0
2016-04-18 11:20:00,8.04,8.05,8.04,8.04,59800.0,6.2765,6.2843,6.2765,6.2765,59800.0
2016-04-18 11:25:00,8.03,8.05,8.03,8.04,41904.0,6.2687,6.2843,6.2687,6.2765,41904.0
2016-04-18 11:30:00,8.04,8.06,8.03,8.05,52800.0,6.2765,6.2922,6.2687,6.2843,52800.0
2016-04-18 11:35:00,8.05,8.06,8.05,8.06,67828.0,6.2843,6.2922,6.2843,6.2922,67828.0
2016-04-18 11:40:00,8.06,8.08,8.06,8.07,157356.0,6.2922,6.3078,6.2922,6.3,157356.0
2016-04-18 11:45:00,8.07,8.1,8.07,8.09,280684.0,6.3,6.3234,6.3,6.3156,280684.0
2016-04-18 11:50:00,8.09,8.1,8.08,8.08,105804.0,6.3156,6.3234,6.3078,6.3078,105804.0
2016-04-18 11:55:00,8.08,8.09,8.07,8.07,85292.0,6.3078,6.3156,6.3,6.3,85292.0
2016-04-18 12:00:00,8.07,8.07,8.06,8.06,58600.0,6.3,6.3,6.2922,6.2922,58600.0
2016-04-18 12:05:00,8.06,8.08,8.06,8.08,61004.0,6.2922,6.3078,6.2922,6.3078,61004.0
2016-04-18 12:10:00,8.08,8.08,8.07,8.07,39464.0,6.3078,6.3078,6.3,6.3,39464.0
2016-04-18 12:15:00,8.07,8.08,8.07,8.08,61720.0,6.3,6.3078,6.3,6.3078,61720.0
2016-04-18 12:20:00,8.08,8.08,8.07,8.07,69116.0,6.3078,6.3078,6.3,6.3,69116.0
2016-04-18 12:25:00,8.08,8.08,8.07,8.07,35504.0,6.3078,6.3078,6.3,6.3,35504.0
2016-04-18 12:30:00,8.07,8.08,8.06,8.06,163188.0,6.3,6.3078,6.2922,6.2922,163188.0
2016-04-18 12:35:00,8.06,8.06,8.06,8.06,26440.0,6.2922,6.2922,6.2922,6.2922,26440.0
2016-04-18 12:40:00,8.06,8.06,8.04,8.04,67032.0,6.2922,6.2922,6.2765,6.2765,67032.0
2016-04-18 12:45:00,8.04,8.04,8.03,8.03,29584.0,6.2765,6.2765,6.2687,6.2687,29584.0
2016-04-18 12:50:00,8.03,8.03,8.03,8.03,23576.0,6.2687,6.2687,6.2687,6.2687,23576.0
2016-04-18 12:55:00,8.03,8.04,8.03,8.04,38324.0,6.2687,6.2765,6.2687,6.2765,38324.0
2016-04-18 13:00:00,8.04,8.05,8.04,8.04,21088.0,6.2765,6.2843,6.2765,6.2765,21088.0
2016-04-18 13:05:00,8.04,8.05,8.04,8.05,48824.0,6.2765,6.2843,6.2765,6.2843,48824.0
2016-04-18 13:10:00,8.05,8.05,8.03,8.04,21544.0,6.2843,6.2843,6.2687,6.2765,21544.0
2016-04-18 13:15:00,8.03,8.04,8.03,8.03,49064.0,6.2687,6.2765,6.2687,6.2687,49064.0
2016-04-18 13:20:00,8.03,8.04,8.03,8.03,25052.0,6.2687,6.2765,6.2687,6.2687,25052.0
2016-04-18 13:25:00,8.03,8.05,8.03,8.05,67684.0,6.2687,6.2843,6.2687,6.2843,67684.0
2016-04-18 13:30:00,8.05,8.05,8.05,8.05,24272.0,6.2843,6.2843,6.2843,6.2843,24272.0
2016-04-18 13:35:00,8.05,8.05,8.03,8.04,36324.0,6.2843,6.2843,6.2687,6.2765,36324.0
2016-04-18 13:40:00,8.03,8.04,8.03,8.03,55868.0,6.2687,6.2765,6.2687,6.2687,55868.0
2016-04-18 13:45:00,8.03,8.03,8.03,8.03,36480.0,6.2687,6.2687,6.2687,6.2687,36480.0
2016-04-18 13:50:00,8.03,8.04,8.03,8.03,38084.0,6.2687,6.2765,6.2687,6.2687,38084.0
2016-04-18 13:55:00,8.03,8.03,8.02,8.03,156208.0,6.2687,6.2687,6.2609,6.2687,156208.0
2016-04-18 14:00:00,8.03,8.04,8.02,8.04,42452.0,6.2687,6.2765,6.2609,6.2765,42452.0
2016-04-18 14:05:00,8.03,8.04,8.03,8.04,25352.0,6.2687,6.2765,6.2687,6.2765,25352.0
2016-04-18 14:10:00,8.03,8.04,8.03,8.03,41492.0,6.2687,6.2765,6.2687,6.2687,41492.0
2016-04-18 14:15:00,8.03,8.03,8.02,8.03,84016.0,6.2687,6.2687,6.2609,6.2687,84016.0
2016-04-18 14:20:00,8.03,8.03,8.02,8.02,39148.0,6.2687,6.2687,6.2609,6.2609,39148.0
2016-04-18 14:25:00,8.02,8.03,8.02,8.03,66300.0,6.2609,6.2687,6.2609,6.2687,66300.0
2016-04-18 14:30:00,8.03,8.03,8.03,8.03,99736.0,6.2687,6.2687,6.2687,6.2687,99736.0
2016-04-18 14:35:00,8.03,8.04,8.03,8.04,44904.0,6.2687,6.2765,6.2687,6.2765,44904.0
2016-04-18 14:40:00,8.04,8.04,8.03,8.04,41376.0,6.2765,6.2765,6.2687,6.2765,41376.0
2016-04-18 14:45:00,8.04,8.04,8.03,8.04,45356.0,6.2765,6.2765,6.2687,6.2765,45356.0
2016-04-18 14:50:00,8.04,8.05,8.04,8.04,54724.0,6.2765,6.2843,6.2765,6.2765,54724.0
2016-04-18 14:55:00,8.04,8.04,8.03,8.04,53308.0,6.2765,6.2765,6.2687,6.2765,53308.0
2016-04-18 15:00:00,8.04,8.04,8.03,8.03,28068.0,6.2765,6.2765,6.2687,6.2687,28068.0
2016-04-18 15:05:00,8.03,8.04,8.03,8.03,54568.0,6.2687,6.2765,6.2687,6.2687,54568.0
2016-04-18 15:10:00,8.04,8.04,8.03,8.03,77652.0,6.2765,6.2765,6.2687,6.2687,77652.0
2016-04-18 15:15:00,8.03,8.05,8.03,8.04,149560.0,6.2687,6.2843,6.2687,6.2765,149560.0
2016-04-18 15:20:00,8.04,8.04,8.04,8.04,54048.0,6.2765,6.2765,6.2765,6.2765,54048.0
2016-04-18 15:25:00,8.04,8.05,8.03,8.04,95368.0,6.2765,6.2843,6.2687,6.2765,95368.0
2016-04-18 15:30:00,8.04,8.05,8.04,8.04,69408.0,6.2765,6.2843,6.2765,6.2765,69408.0
2016-04-18 15:35:00,8.04,8.05,8.04,8.04,162728.0,6.2765,6.2843,6.2765,6.2765,162728.0
2016-04-18 15:40:00,8.04,8.04,8.04,8.04,167392.0,6.2765,6.2765,6.2765,6.2765,167392.0
2016-04-18 15:45:00,8.04,8.04,8.04,8.04,106988.0,6.2765,6.2765,6.2765,6.2765,106988.0
2016-04-18 15:50:00,8.04,8.04,8.04,8.04,167116.0,6.2765,6.2765,6.2765,6.2765,167116.0
2016-04-18 15:55:00,8.04,8.06,8.04,8.05,477408.0,6.2765,6.2922,6.2765,6.2843,477408.0
2016-04-19 09:30:00,8.09,8.09,8.04,8.05,112060.0,6.3156,6.3156,6.2765,6.2843,112060.0
2016-04-19 09:35:00,8.06,8.1,8.06,8.1,69424.0,6.2922,6.3234,6.2922,6.3234,69424.0
2016-04-19 09:40:00,8.09,8.1,8.08,8.09,24792.0,6.3156,6.3234,6.3078,6.3156,24792.0
2016-04-19 09:45:00,8.1,8.13,8.09,8.12,112132.0,6.3234,6.3468,6.3156,6.339,112132.0
2016-04-19 09:50:00,8.12,8.13,8.11,8.12,57324.0,6.339,6.3468,6.3312,6.339,57324.0
2016-04-19 09:55:00,8.13,8.14,8.11,8.14,94004.0,6.3468,6.3546,6.3312,6.3546,94004.0
2016-04-19 10:00:00,8.13,8.14,8.11,8.11,153784.0,6.3468,6.3546,6.3312,6.3312,153784.0
2016-04-19 10:05:00,8.11,8.12,8.1,8.11,99640.0,6.3312,6.339,6.3234,6.3312,99640.0
2016-04-19 10:10:00,8.11,8.13,8.11,8.11,110048.0,6.3312,6.3468,6.3312,6.3312,110048.0
2016-04-19 10:15:00,8.11,8.12,8.1,8.1,82760.0,6.3312,6.339,6.3234,6.3234,82760.0
2016-04-19 10:20:00,8.1,8.12,8.09,8.09,70556.0,6.3234,6.339,6.3156,6.3156,70556.0
2016-04-19 10:25:00,8.09,8.11,8.08,8.08,53436.0,6.3156,6.3312,6.3078,6.3078,53436.0
2016-04-19 10:30:00,8.08,8.11,8.08,8.1,73244.0,6.3078,6.3312,6.3078,6.3234,73244.0
2016-04-19 10:35:00,8.1,8.1,8.06,8.08,56008.0,6.3234,6.3234,6.2922,6.3078,56008.0
2016-04-19 10:40:00,8.08,8.09,8.07,8.08,36200.0,6.3078,6.3156,6.3,6.3078,36200.0
2016-04-19 10:45:00,8.08,8.09,8.06,8.08,45636.0,6.3078,6.3156,6.2922,6.3078,45636.0
2016-04-19 10:50:00,8.08,8.1,8.07,8.1,41400.0,6.3078,6.3234,6.3,6.3234,41400.0
2016-04-19 10:55:00,8.1,8.1,8.08,8.08,40732.0,6.3234,6.3234,6.3078,6.3078,40732.0
2016-04-19 11:00:00,8.08,8.1,8.07,8.09,61216.0,6.3078,6.3234,6.3,6.3156,61216.0
2016-04-19 11:05:00,8.09,8.11,8.09,8.11,42436.0,6.3156,6.3312,6.3156,6.3312,42436.0
2016-04-19 11:10:00,8.11,8.11,8.08,8.08,32408.0,6.3312,6.3312,6.3078,6.3078,32408.0
2016-04-19 11:15:00,8.08,8.09,8.07,8.08,44028.0,6.3078,6.3156,6.3,6.3078,44028.0
2016-04-19 11:20:00,8.08,8.09,8.07,8.09,25504.0,6.3078,6.3156,6.3,6.3156,25504.0
2016-04-19 11:25:00,8.09,8.09,8.07,8.07,43256.0,6.3156,6.3156,6.3,6.3,43256.0
2016-04-19 11:30:00,8.07,8.09,8.07,8.09,56284.0,6.3,6.3156,6.3,6.3156,56284.0
2016-04-19 11:35:00,8.09,8.1,8.08,8.1,40896.0,6.3156,6.3234,6.3078,6.3234,40896.0
2016-04-19 11:40:00,8.1,8.11,8.09,8.11,47840.0,6.3234,6.3312,6.3156,6.3312,47840.0
2016-04-19 11:45:00,8.1,8.12,8.1,8.11,40300.0,6.3234,6.339,6.3234,6.3312,40300.0
2016-04-19 11:50:00,8.11,8.12,8.09,8.1,50300.0,6.3312,6.339,6.3156,6.3234,50300.0
2016-04-19 11:55:00,8.1,8.1,8.08,8.08,58888.0,6.3234,6.3234,6.3078,6.3078,58888.0
2016-04-19 12:00:00,8.08,8.09,8.08,8.08,42364.0,6.3078,6.3156,6.3078,6.3078,42364.0
2016-04-19 12:05:00,8.08,8.08,8.06,8.07,71488.0,6.3078,6.3078,6.2922,6.3,71488.0
2016-04-19 12:10:00,8.07,8.08,8.06,8.07,46876.0,6.3,6.3078,6.2922,6.3,46876.0
2016-04-19 12:15:00,8.07,8.07,8.06,8.06,17568.0,6.3,6.3,6.2922,6.2922,17568.0
2016-04-19 12:20:00,8.06,8.06,8.06,8.06,42016.0,6.2922,6.2922,6.2922,6.2922,42016.0
2016-04-19 12:25:00,8.06,8.06,8.04,8.05,65580.0,6.2922,6.2922,6.2765,6.2843,65580.0
2016-04-19 12:30:00,8.05,8.05,8.04,8.04,54528.0,6.2843,6.2843,6.2765,6.2765,54528.0
2016-04-19 12:35:00,8.04,8.05,8.03,8.05,83736.0,6.2765,6.2843,6.2687,6.2843,83736.0
2016-04-19 12:40:00,8.04,8.05,8.03,8.05,43836.0,6.2765,6.2843,6.2687,6.2843,43836.0
2016-04-19 12:45:00,8.05,8.05,8.04,8.05,51848.0,6.2843,6.2843,6.2765,6.2843,51848.0
2016-04-19 12:50:00,8.04,8.06,8.04,8.06,40332.0,6.2765,6.2922,6.2765,6.2922,40332.0
2016-04-19 12:55:00,8.06,8.07,8.05,8.07,101020.0,6.2922,6.3,6.2843,6.3,101020.0
2016-04-19 13:00:00,8.07,8.08,8.07,8.07,54872.0,6.3,6.3078,6.3,6.3,54872.0
2016-04-19 13:05:00,8.07,8.08,8.07,8.08,58836.0,6.3,6.3078,6.3,6.3078,58836.0
2016-04-19 13:10:00,8.08,8.09,8.08,8.09,49496.0,6.3078,6.3156,6.3078,6.3156,49496.0
2016-04-19 13:15:00,8.09,8.09,8.08,8.09,89720.0,6.3156,6.3156,6.3078,6.3156,89720.0
2016-04-19 13:20:00,8.09,8.1,8.08,8.1,147748.0,6.3156,6.3234,6.3078,6.3234,147748.0
2016-04-19 13:25:00,8.09,8.09,8.08,8.09,65912.0,6.3156,6.3156,6.3078,6.3156,65912.0
2016-04-19 13:30:00,8.09,8.09,8.08,8.09,36880.0,6.3156,6.3156,6.3078,6.3156,36880.0
2016-04-19 13:35:00,8.08,8.08,8.08,8.08,36344.0,6.3078,6.3078,6.3078,6.3078,36344.0
2016-04-19 13:40:00,8.08,8.08,8.07,8.08,48972.0,6.3078,6.3078,6.3,6.3078,48972.0
2016-04-19 13:45:00,8.07,8.09,8.07,8.09,42260.0,6.3,6.3156,6.3,6.3156,42260.0
2016-04-19 13:50:00,8.09,8.09,8.08,8.08,37092.0,6.3156,6.3156,6.3078,6.3078,37092.0
2016-04-19 13:55:00,8.09,8.09,8.08,8.08,51548.0,6.3156,6.3156,6.3078,6.3078,51548.0
2016-04-19 14:00:00,8.09,8.1,8.08,8.1,63096.0,6.3156,6.3234,6.3078,6.3234,63096.0
2016-04-19 14:05:00,8.1,8.11,8.09,8.11,36864.0,6.3234,6.3312,6.3156,6.3312,36864.0
2016-04-19 14:10:00,8.11,8.11,8.09,8.09,123192.0,6.3312,6.3312,6.3156,6.3156,123192.0
2016-04-19 14:15:00,8.08,8.09,8.08,8.09,41128.0,6.3078,6.3156,6.3078,6.3156,41128.0
2016-04-19 14:20:00,8.08,8.09,8.08,8.08,43620.0,6.3078,6.3156,6.3078,6.3078,43620.0
2016-04-19 14:25:00,8.08,8.09,8.07,8.07,88792.0,6.3078,6.3156,6.3,6.3,88792.0
2016-04-19 14:30:00,8.07,8.08,8.07,8.08,51192.0,6.3,6.3078,6.3,6.3078,51192.0
2016-04-19 14:35:00,8.08,8.09,8.08,8.08,32268.0,6.3078,6.3156,6.3078,6.3078,32268.0
2016-04-19 14:40:00,8.08,8.09,8.07,8.09,49888.0,6.3078,6.3156,6.3,6.3156,49888.0
2016-04-19 14:45:00,8.09,8.09,8.09,8.09,45600.0,6.3156,6.3156,6.3156,6.3156,45600.0
2016-04-19 14:50:00,8.09,8.09,8.09,8.09,42896.0,6.3156,6.3156,6.3156,6.3156,42896.0
2016-04-19 14:55:00,8.09,8.09,8.08,8.08,54864.0,6.3156,6.3156,6.3078,6.3078,54864.0
2016-04-19 15:00:00,8.08,8.09,8.08,8.09,47604.0,6.3078,6.3156,6.3078,6.3156,47604.0
2016-04-19 15:05:00,8.09,8.09,8.08,8.09,52584.0,6.3156,6.3156,6.3078,6.3156,52584.0
2016-04-19 15:10:00,8.08,8.1,8.08,8.1,63976.0,6.3078,6.3234,6.3078,6.3234,63976.0
2016-04-19 15:15:00,8.1,8.1,8.09,8.1,94488.0,6.3234,6.3234,6.3156,6.3234,94488.0
2016-04-19 15:20:00,8.1,8.1,8.09,8.1,73448.0,6.3234,6.3234,6.3156,6.3234,73448.0
2016-04-19 15:25:00,8.1,8.1,8.1,8.1,75936.0,6.3234,6.3234,6.3234,6.3234,75936.0
2016-04-19 15:30:00,8.1,8.11,8.1,8.1,152480.0,6.3234,6.3312,6.3234,6.3234,152480.0
2016-04-19 15:35:00,8.1,8.1,8.1,8.1,110180.0,6.3234,6.3234,6.3234,6.3234,110180.0
2016-04-19 15:40:00,8.1,8.1,8.09,8.1,182544.0,6.3234,6.3234,6.3156,6.3234,182544.0
2016-04-19 15:45:00,8.1,8.1,8.09,8.1,125104.0,6.3234,6.3234,6.3156,6.3234,125104.0
2016-04-19 15:50:00,8.1,8.1,8.09,8.09,165368.0,6.3234,6.3234,6.3156,6.3156,165368.0
2016-04-19 15:55:00,8.09,8.11,8.09,8.11,589916.0,6.3156,6.3312,6.3156,6.3312,589916.0
2016-04-20 09:30:00,8.11,8.14,8.08,8.13,198912.0,6.3312,6.3546,6.3078,6.3468,198912.0
2016-04-20 09:35:00,8.14,8.19,8.12,8.16,154112.0,6.3546,6.3936,6.339,6.3702,154112.0
2016-04-20 09:40:00,8.15,8.17,8.12,8.17,136152.0,6.3624,6.378,6.339,6.378,136152.0
2016-04-20 09:45:00,8.17,8.18,8.13,8.18,178040.0,6.378,6.3858,6.3468,6.3858,178040.0
2016-04-20 09:50:00,8.18,8.19,8.15,8.16,156796.0,6.3858,6.3936,6.3624,6.3702,156796.0
2016-04-20 09:55:00,8.16,8.17,8.14,8.17,84320.0,6.3702,6.378,6.3546,6.378,84320.0
2016-04-20 10:00:00,8.17,8.19,8.17,8.19,127196.0,6.378,6.3936,6.378,6.3936,127196.0
2016-04-20 10:05:00,8.19,8.19,8.17,8.17,96424.0,6.3936,6.3936,6.378,6.378,96424.0
2016-04-20 10:10:00,8.17,8.19,8.16,8.18,102476.0,6.378,6.3936,6.3702,6.3858,102476.0
2016-04-20 10:15:00,8.19,8.22,8.18,8.19,107192.0,6.3936,6.4171,6.3858,6.3936,107192.0
2016-04-20 10:20:00,8.19,8.2,8.18,8.2,97196.0,6.3936,6.4014,6.3858,6.4014,97196.0
2016-04-20 10:25:00,8.2,8.21,8.16,8.18,121088.0,6.4014,6.4093,6.3702,6.3858,121088.0
2016-04-20 10:30:00,8.18,8.2,8.17,8.17,110700.0,6.3858,6.4014,6.378,6.378,110700.0
2016-04-20 10:35:00,8.17,8.17,8.13,8.14,62500.0,6.378,6.378,6.3468,6.3546,62500.0
2016-04-20 10:40:00,8.14,8.14,8.12,8.13,99760.0,6.3546,6.3546,6.339,6.3468,99760.0
2016-04-20 10:45:00,8.14,8.15,8.13,8.15,83800.0,6.3546,6.3624,6.3468,6.3624,83800.0
2016-04-20 10:50:00,8.15,8.18,8.14,8.18,90404.0,6.3624,6.3858,6.3546,6.3858,90404.0
2016-04-20 10:55:00,8.18,8.19,8.16,8.17,167528.0,6.3858,6.3936,6.3702,6.378,167528.0
2016-04-20 11:00:00,8.17,8.18,8.16,8.18,64040.0,6.378,6.3858,6.3702,6.3858,64040.0
2016-04-20 11:05:00,8.18,8.18,8.16,8.17,85500.0,6.3858,6.3858,6.3702,6.378,85500.0
2016-04-20 11:10:00,8.17,8.19,8.17,8.18,60128.0,6.378,6.3936,6.378,6.3858,60128.0
2016-04-20 11:15:00,8.18,8.18,8.16,8.17,69828.0,6.3858,6.3858,6.3702,6.378,69828.0
2016-04-20 11:20:00,8.17,8.19,8.17,8.17,62408.0,6.378,6.3936,6.378,6.378,62408.0
2016-04-20 11:25:00,8.17,8.19,8.17,8.19,69028.0,6.378,6.3936,6.378,6.3936,69028.0
2016-04-20 11:30:00,8.19,8.2,8.18,8.19,60560.0,6.3936,6.4014,6.3858,6.3936,60560.0
2016-04-20 11:35:00,8.19,8.21,8.19,8.2,48516.0,6.3936,6.4093,6.3936,6.4014,48516.0
2016-04-20 11:40:00,8.2,8.2,8.19,8.2,92936.0,6.4014,6.4014,6.3936,6.4014,92936.0
2016-04-20 11:45:00,8.2,8.22,8.2,8.21,64668.0,6.4014,6.4171,6.4014,6.4093,64668.0
2016-04-20 11:50:00,8.22,8.23,8.21,8.23,47224.0,6.4171,6.4249,6.4093,6.4249,47224.0
2016-04-20 11:55:00,8.23,8.23,8.19,8.19,93740.0,6.4249,6.4249,6.3936,6.3936,93740.0
2016-04-20 12:00:00,8.19,8.21,8.19,8.21,59016.0,6.3936,6.4093,6.3936,6.4093,59016.0
2016-04-20 12:05:00,8.21,8.21,8.2,8.2,37968.0,6.4093,6.4093,6.4014,6.4014,37968.0
2016-04-20 12:10:00,8.2,8.2,8.18,8.18,43568.0,6.4014,6.4014,6.3858,6.3858,43568.0
2016-04-20 12:15:00,8.18,8.19,8.18,8.18,55768.0,6.3858,6.3936,6.3858,6.3858,55768.0
2016-04-20 12:20:00,8.18,8.2,8.18,8.19,56856.0,6.3858,6.4014,6.3858,6.3936,56856.0
2016-04-20 12:25:00,8.19,8.21,8.19,8.2,54496.0,6.3936,6.4093,6.3936,6.4014,54496.0
2016-04-20 12:30:00,8.2,8.21,8.2,8.21,63260.0,6.4014,6.4093,6.4014,6.4093,63260.0
2016-04-20 12:35:00,8.21,8.22,8.21,8.22,81848.0,6.4093,6.4171,6.4093,6.4171,81848.0
2016-04-20 12:40:00,8.22,8.22,8.21,8.22,30404.0,6.4171,6.4171,6.4093,6.4171,30404.0
2016-04-20 12:45:00,8.22,8.22,8.2,8.21,52856.0,6.4171,6.4171,6.4014,6.4093,52856.0
2016-04-20 12:50:00,8.21,8.21,8.2,8.2,50468.0,6.4093,6.4093,6.4014,6.4014,50468.0
2016-04-20 12:55:00,8.2,8.21,8.2,8.21,60296.0,6.4014,6.4093,6.4014,6.4093,60296.0
2016-04-20 13:00:00,8.21,8.21,8.2,8.21,61156.0,6.4093,6.4093,6.4014,6.4093,61156.0
2016-04-20 13:05:00,8.21,8.22,8.2,8.22,49044.0,6.4093,6.4171,6.4014,6.4171,49044.0
2016-04-20 13:10:00,8.22,8.22,8.2,8.21,98996.0,6.4171,6.4171,6.4014,6.4093,98996.0
2016-04-20 13:15:00,8.22,8.22,8.21,8.21,27872.0,6.4171,6.4171,6.4093,6.4093,27872.0
2016-04-20 13:20:00,8.21,8.22,8.21,8.22,65860.0,6.4093,6.4171,6.4093,6.4171,65860.0
2016-04-20 13:25:00,8.22,8.22,8.22,8.22,49084.0,6.4171,6.4171,6.4171,6.4171,49084.0
2016-04-20 13:30:00,8.22,8.22,8.21,8.22,78000.0,6.4171,6.4171,6.4093,6.4171,78000.0
2016-04-20 13:35:00,8.22,8.23,8.22,8.22,65852.0,6.4171,6.4249,6.4171,6.4171,65852.0
2016-04-20 13:40:00,8.22,8.24,8.22,8.24,94108.0,6.4171,6.4327,6.4171,6.4327,94108.0
2016-04-20 13:45:00,8.24,8.26,8.24,8.25,119360.0,6.4327,6.4483,6.4327,6.4405,119360.0
2016-04-20 13:50:00,8.25,8.28,8.25,8.28,143140.0,6.4405,6.4639,6.4405,6.4639,143140.0
2016-04-20 13:55:00,8.28,8.29,8.27,8.28,255488.0,6.4639,6.4717,6.4561,6.4639,255488.0
2016-04-20 14:00:00,8.28,8.29,8.27,8.29,122324.0,6.4639,6.4717,6.4561,6.4717,122324.0
2016-04-20 14:05:00,8.29,8.29,8.28,8.29,111592.0,6.4717,6.4717,6.4639,6.4717,111592.0
2016-04-20 14:10:00,8.29,8.32,8.28,8.32,235804.0,6.4717,6.4951,6.4639,6.4951,235804.0
2016-04-20 14:15:00,8.32,8.32,8.3,8.31,130500.0,6.4951,6.4951,6.4795,6.4873,130500.0
2016-04-20 14:20:00,8.31,8.31,8.3,8.3,104432.0,6.4873,6.4873,6.4795,6.4795,104432.0
2016-04-20 14:25:00,8.3,8.31,8.3,8.31,110096.0,6.4795,6.4873,6.4795,6.4873,110096.0
2016-04-20 14:30:00,8.31,8.31,8.3,8.31,87480.0,6.4873,6.4873,6.4795,6.4873,87480.0
2016-04-20 14:35:00,8.31,8.31,8.29,8.29,197900.0,6.4873,6.4873,6.4717,6.4717,197900.0
2016-04-20 14:40:00,8.29,8.29,8.27,8.29,163040.0,6.4717,6.4717,6.4561,6.4717,163040.0
2016-04-20 14:45:00,8.29,8.29,8.27,8.27,142964.0,6.4717,6.4717,6.4561,6.4561,142964.0
2016-04-20 14:50:00,8.27,8.29,8.27,8.29,91612.0,6.4561,6.4717,6.4561,6.4717,91612.0
2016-04-20 14:55:00,8.3,8.3,8.28,8.29,73548.0,6.4795,6.4795,6.4639,6.4717,73548.0
2016-04-20 15:00:00,8.29,8.29,8.27,8.28,102276.0,6.4717,6.4717,6.4561,6.4639,102276.0
2016-04-20 15:05:00,8.28,8.28,8.27,8.27,121208.0,6.4639,6.4639,6.4561,6.4561,121208.0
2016-04-20 15:10:00,8.27,8.28,8.27,8.28,83288.0,6.4561,6.4639,6.4561,6.4639,83288.0
2016-04-20 15:15:00,8.28,8.28,8.27,8.28,88984.0,6.4639,6.4639,6.4561,6.4639,88984.0
2016-04-20 15:20:00,8.28,8.28,8.25,8.26,262244.0,6.4639,6.4639,6.4405,6.4483,262244.0
2016-04-20 15:25:00,8.26,8.27,8.25,8.26,250336.0,6.4483,6.4561,6.4405,6.4483,250336.0
2016-04-20 15:30:00,8.25,8.26,8.24,8.25,213364.0,6.4405,6.4483,6.4327,6.4405,213364.0
2016-04-20 15:35:00,8.25,8.25,8.24,8.25,221820.0,6.4405,6.4405,6.4327,6.4405,221820.0
2016-04-20 15:40:00,8.25,8.25,8.24,8.25,162164.0,6.4405,6.4405,6.4327,6.4405,162164.0
2016-04-20 15:45:00,8.25,8.25,8.24,8.24,233052.0,6.4405,6.4405,6.4327,6.4327,233052.0
2016-04-20 15:50:00,8.24,8.24,8.23,8.23,278580.0,6.4327,6.4327,6.4249,6.4249,278580.0
2016-04-20 15:55:00,8.23,8.24,8.22,8.22,1014516.0,6.4249,6.4327,6.4171,6.4171,1014516.0
2016-04-21 09:30:00,8.22,8.25,8.17,8.19,158744.0,6.4171,6.4405,6.378,6.3936,158744.0
2016-04-21 09:35:00,8.19,8.22,8.16,8.21,85852.0,6.3936,6.4171,6.3702,6.4093,85852.0
2016-04-21 09:40:00,8.2,8.2,8.14,8.15,115816.0,6.4014,6.4014,6.3546,6.3624,115816.0
2016-04-21 09:45:00,8.15,8.18,8.12,8.18,171484.0,6.3624,6.3858,6.339,6.3858,171484.0
2016-04-21 09:50:00,8.17,8.19,8.14,8.15,74936.0,6.378,6.3936,6.3546,6.3624,74936.0
2016-04-21 09:55:00,8.15,8.2,8.14,8.18,50124.0,6.3624,6.4014,6.3546,6.3858,50124.0
2016-04-21 10:00:00,8.18,8.21,8.15,8.21,70700.0,6.3858,6.4093,6.3624,6.4093,70700.0
2016-04-21 10:05:00,8.21,8.21,8.18,8.2,108132.0,6.4093,6.4093,6.3858,6.4014,108132.0
2016-04-21 10:10:00,8.2,8.22,8.2,8.22,52832.0,6.4014,6.4171,6.4014,6.4171,52832.0
2016-04-21 10:15:00,8.22,8.25,8.2,8.24,52336.0,6.4171,6.4405,6.4014,6.4327,52336.0
2016-04-21 10:20:00,8.24,8.24,8.22,8.24,62580.0,6.4327,6.4327,6.4171,6.4327,62580.0
2016-04-21 10:25:00,8.24,8.25,8.22,8.24,54592.0,6.4327,6.4405,6.4171,6.4327,54592.0
2016-04-21 10:30:00,8.24,8.24,8.21,8.22,58368.0,6.4327,6.4327,6.4093,6.4171,58368.0
2016-04-21 10:35:00,8.22,8.25,8.21,8.25,42808.0,6.4171,6.4405,6.4093,6.4405,42808.0
2016-04-21 10:40:00,8.25,8.25,8.22,8.23,58768.0,6.4405,6.4405,6.4171,6.4249,58768.0
2016-04-21 10:45:00,8.22,8.24,8.21,8.22,48464.0,6.4171,6.4327,6.4093,6.4171,48464.0
2016-04-21 10:50:00,8.22,8.24,8.22,8.23,68200.0,6.4171,6.4327,6.4171,6.4249,68200.0
2016-04-21 10:55:00,8.23,8.26,8.23,8.26,47012.0,6.4249,6.4483,6.4249,6.4483,47012.0
2016-04-21 11:00:00,8.26,8.27,8.25,8.25,58144.0,6.4483,6.4561,6.4405,6.4405,58144.0
2016-04-21 11:05:00,8.26,8.26,8.23,8.25,36084.0,6.4483,6.4483,6.4249,6.4405,36084.0
2016-04-21 11:10:00,8.25,8.25,8.22,8.24,57248.0,6.4405,6.4405,6.4171,6.4327,57248.0
2016-04-21 11:15:00,8.24,8.24,8.22,8.24,40792.0,6.4327,6.4327,6.4171,6.4327,40792.0
2016-04-21 11:20:00,8.24,8.24,8.22,8.23,53156.0,6.4327,6.4327,6.4171,6.4249,53156.0
2016-04-21 11:25:00,8.24,8.24,8.21,8.21,71288.0,6.4327,6.4327,6.4093,6.4093,71288.0
2016-04-21 11:30:00,8.21,8.22,8.2,8.21,66904.0,6.4093,6.4171,6.4014,6.4093,66904.0
2016-04-21 11:35:00,8.21,8.22,8.2,8.2,48388.0,6.4093,6.4171,6.4014,6.4014,48388.0
2016-04-21 11:40:00,8.21,8.22,8.2,8.21,78924.0,6.4093,6.4171,6.4014,6.4093,78924.0
2016-04-21 11:45:00,8.21,8.21,8.19,8.21,42408.0,6.4093,6.4093,6.3936,6.4093,42408.0
2016-04-21 11:50:00,8.21,8.21,8.2,8.21,53280.0,6.4093,6.4093,6.4014,6.4093,53280.0
2016-04-21 11:55:00,8.21,8.21,8.2,8.21,37436.0,6.4093,6.4093,6.4014,6.4093,37436.0
2016-04-21 12:00:00,8.21,8.21,8.2,8.2,58160.0,6.4093,6.4093,6.4014,6.4014,58160.0
2016-04-21 12:05:00,8.21,8.21,8.19,8.21,65860.0,6.4093,6.4093,6.3936,6.4093,65860.0
2016-04-21 12:10:00,8.21,8.21,8.17,8.18,67748.0,6.4093,6.4093,6.378,6.3858,67748.0
2016-04-21 12:15:00,8.18,8.21,8.17,8.2,53360.0,6.3858,6.4093,6.378,6.4014,53360.0
2016-04-21 12:20:00,8.2,8.2,8.17,8.18,41688.0,6.4014,6.4014,6.378,6.3858,41688.0
2016-04-21 12:25:00,8.17,8.19,8.17,8.18,142764.0,6.378,6.3936,6.378,6.3858,142764.0
2016-04-21 12:30:00,8.18,8.18,8.15,8.16,171892.0,6.3858,6.3858,6.3624,6.3702,171892.0
2016-04-21 12:35:00,8.16,8.17,8.13,8.14,206332.0,6.3702,6.378,6.3468,6.3546,206332.0
2016-04-21 12:40:00,8.14,8.15,8.13,8.15,99588.0,6.3546,6.3624,6.3468,6.3624,99588.0
2016-04-21 12:45:00,8.15,8.15,8.13,8.13,96624.0,6.3624,6.3624,6.3468,6.3468,96624.0
2016-04-21 12:50:00,8.13,8.13,8.11,8.11,211860.0,6.3468,6.3468,6.3312,6.3312,211860.0
2016-04-21 12:55:00,8.11,8.13,8.11,8.12,156096.0,6.3312,6.3468,6.3312,6.339,156096.0
2016-04-21 13:00:00,8.12,8.13,8.11,8.11,81580.0,6.339,6.3468,6.3312,6.3312,81580.0
2016-04-21 13:05:00,8.12,8.13,8.12,8.13,55604.0,6.339,6.3468,6.339,6.3468,55604.0
2016-04-21 13:10:00,8.13,8.13,8.11,8.12,61464.0,6.3468,6.3468,6.3312,6.339,61464.0
2016-04-21 13:15:00,8.12,8.13,8.12,8.12,49764.0,6.339,6.3468,6.339,6.339,49764.0
2016-04-21 13:20:00,8.12,8.13,8.11,8.12,55728.0,6.339,6.3468,6.3312,6.339,55728.0
2016-04-21 13:25:00,8.12,8.12,8.1,8.11,31832.0,6.339,6.339,6.3234,6.3312,31832.0
2016-04-21 13:30:00,8.1,8.11,8.09,8.09,110852.0,6.3234,6.3312,6.3156,6.3156,110852.0
2016-04-21 13:35:00,8.09,8.11,8.09,8.09,57156.0,6.3156,6.3312,6.3156,6.3156,57156.0
2016-04-21 13:40:00,8.09,8.09,8.06,8.07,191324.0,6.3156,6.3156,6.2922,6.3,191324.0
2016-04-21 13:45:00,8.07,8.09,8.07,8.09,161552.0,6.3,6.3156,6.3,6.3156,161552.0
2016-04-21 13:50:00,8.09,8.1,8.09,8.09,51876.0,6.3156,6.3234,6.3156,6.3156,51876.0
2016-04-21 13:55:00,8.09,8.09,8.09,8.09,64492.0,6.3156,6.3156,6.3156,6.3156,64492.0
2016-04-21 14:00:00,8.09,8.09,8.08,8.08,99924.0,6.3156,6.3156,6.3078,6.3078,99924.0
2016-04-21 14:05:00,8.08,8.08,8.06,8.07,114760.0,6.3078,6.3078,6.2922,6.3,114760.0
2016-04-21 14:10:00,8.07,8.09,8.05,8.09,110216.0,6.3,6.3156,6.2843,6.3156,110216.0
2016-04-21 14:15:00,8.09,8.09,8.06,8.06,82992.0,6.3156,6.3156,6.2922,6.2922,82992.0
2016-04-21 14:20:00,8.06,8.07,8.06,8.06,49248.0,6.2922,6.3,6.2922,6.2922,49248.0
2016-04-21 14:25:00,8.06,8.08,8.06,8.08,85212.0,6.2922,6.3078,6.2922,6.3078,85212.0
2016-04-21 14:30:00,8.08,8.08,8.08,8.08,70324.0,6.3078,6.3078,6.3078,6.3078,70324.0
2016-04-21 14:35:00,8.08,8.08,8.06,8.07,85164.0,6.3078,6.3078,6.2922,6.3,85164.0
2016-04-21 14:40:00,8.07,8.07,8.06,8.07,65008.0,6.3,6.3,6.2922,6.3,65008.0
2016-04-21 14:45:00,8.07,8.08,8.05,8.08,134384.0,6.3,6.3078,6.2843,6.3078,134384.0
2016-04-21 14:50:00,8.08,8.09,8.07,8.09,83632.0,6.3078,6.3156,6.3,6.3156,83632.0
2016-04-21 14:55:00,8.09,8.09,8.06,8.06,85932.0,6.3156,6.3156,6.2922,6.2922,85932.0
2016-04-21 15:00:00,8.06,8.08,8.06,8.07,90468.0,6.2922,6.3078,6.2922,6.3,90468.0
2016-04-21 15:05:00,8.07,8.08,8.07,8.08,72064.0,6.3,6.3078,6.3,6.3078,72064.0
2016-04-21 15:10:00,8.08,8.08,8.07,8.08,119784.0,6.3078,6.3078,6.3,6.3078,119784.0
2016-04-21 15:15:00,8.08,8.08,8.06,8.07,141880.0,6.3078,6.3078,6.2922,6.3,141880.0
2016-04-21 15:20:00,8.06,8.08,8.06,8.07,162188.0,6.2922,6.3078,6.2922,6.3,162188.0
2016-04-21 15:25:00,8.07,8.07,8.06,8.06,155960.0,6.3,6.3,6.2922,6.2922,155960.0
2016-04-21 15:30:00,8.06,8.08,8.06,8.08,169464.0,6.2922,6.3078,6.2922,6.3078,169464.0
2016-04-21 15:35:00,8.08,8.08,8.07,8.08,279360.0,6.3078,6.3078,6.3,6.3078,279360.0
2016-04-21 15:40:00,8.08,8.09,8.06,8.08,368772.0,6.3078,6.3156,6.2922,6.3078,368772.0
2016-04-21 15:45:00,8.09,8.09,8.07,8.08,348892.0,6.3156,6.3156,6.3,6.3078,348892.0
2016-04-21 15:50:00,8.07,8.08,8.06,8.07,568472.0,6.3,6.3078,6.2922,6.3,568472.0
2016-04-21 15:55:00,8.07,8.08,8.06,8.08,1115320.0,6.3,6.3078,6.2922,6.3078,1115320.0
2016-04-22 09:30:00,8.07,8.1,8.05,8.06,149592.0,6.3,6.3234,6.2843,6.2922,149592.0
2016-04-22 09:35:00,8.06,8.14,8.06,8.14,53956.0,6.2922,6.3546,6.2922,6.3546,53956.0
2016-04-22 09:40:00,8.12,8.19,8.12,8.17,50652.0,6.339,6.3936,6.339,6.378,50652.0
2016-04-22 09:45:00,8.17,8.22,8.16,8.19,107388.0,6.378,6.4171,6.3702,6.3936,107388.0
2016-04-22 09:50:00,8.19,8.22,8.18,8.2,261044.0,6.3936,6.4171,6.3858,6.4014,261044.0
2016-04-22 09:55:00,8.2,8.22,8.2,8.22,46604.0,6.4014,6.4171,6.4014,6.4171,46604.0
2016-04-22 10:00:00,8.22,8.22,8.16,8.19,48964.0,6.4171,6.4171,6.3702,6.3936,48964.0
2016-04-22 10:05:00,8.19,8.19,8.15,8.17,48304.0,6.3936,6.3936,6.3624,6.378,48304.0
2016-04-22 10:10:00,8.16,8.19,8.16,8.19,40748.0,6.3702,6.3936,6.3702,6.3936,40748.0
2016-04-22 10:15:00,8.19,8.2,8.18,8.18,47108.0,6.3936,6.4014,6.3858,6.3858,47108.0
2016-04-22 10:20:00,8.18,8.21,8.17,8.2,53716.0,6.3858,6.4093,6.378,6.4014,53716.0
2016-04-22 10:25:00,8.2,8.22,8.19,8.22,46288.0,6.4014,6.4171,6.3936,6.4171,46288.0
2016-04-22 10:30:00,8.21,8.22,8.2,8.21,50172.0,6.4093,6.4171,6.4014,6.4093,50172.0
2016-04-22 10:35:00,8.21,8.22,8.2,8.21,65520.0,6.4093,6.4171,6.4014,6.4093,65520.0
2016-04-22 10:40:00,8.21,8.22,8.18,8.19,172916.0,6.4093,6.4171,6.3858,6.3936,172916.0
2016-04-22 10:45:00,8.19,8.19,8.15,8.16,126368.0,6.3936,6.3936,6.3624,6.3702,126368.0
2016-04-22 10:50:00,8.16,8.18,8.16,8.16,46936.0,6.3702,6.3858,6.3702,6.3702,46936.0
2016-04-22 10:55:00,8.17,8.18,8.16,8.16,49636.0,6.378,6.3858,6.3702,6.3702,49636.0
2016-04-22 11:00:00,8.16,8.18,8.15,8.17,57096.0,6.3702,6.3858,6.3624,6.378,57096.0
2016-04-22 11:05:00,8.16,8.16,8.14,8.14,70624.0,6.3702,6.3702,6.3546,6.3546,70624.0
2016-04-22 11:10:00,8.14,8.16,8.14,8.15,46704.0,6.3546,6.3702,6.3546,6.3624,46704.0
2016-04-22 11:15:00,8.15,8.15,8.13,8.13,42380.0,6.3624,6.3624,6.3468,6.3468,42380.0
2016-04-22 11:20:00,8.13,8.17,8.13,8.17,78428.0,6.3468,6.378,6.3468,6.378,78428.0
2016-04-22 11:25:00,8.16,8.18,8.15,8.18,47648.0,6.3702,6.3858,6.3624,6.3858,47648.0
2016-04-22 11:30:00,8.18,8.18,8.17,8.17,57084.0,6.3858,6.3858,6.378,6.378,57084.0
2016-04-22 11:35:00,8.17,8.2,8.17,8.2,58712.0,6.378,6.4014,6.378,6.4014,58712.0
2016-04-22 11:40:00,8.19,8.2,8.19,8.19,73312.0,6.3936,6.4014,6.3936,6.3936,73312.0
2016-04-22 11:45:00,8.19,8.2,8.17,8.19,58700.0,6.3936,6.4014,6.378,6.3936,58700.0
2016-04-22 11:50:00,8.19,8.2,8.18,8.19,52172.0,6.3936,6.4014,6.3858,6.3936,52172.0
2016-04-22 11:55:00,8.18,8.19,8.16,8.18,198312.0,6.3858,6.3936,6.3702,6.3858,198312.0
2016-04-22 12:00:00,8.18,8.19,8.17,8.18,169816.0,6.3858,6.3936,6.378,6.3858,169816.0
2016-04-22 12:05:00,8.18,8.2,8.18,8.18,57992.0,6.3858,6.4014,6.3858,6.3858,57992.0
2016-04-22 12:10:00,8.19,8.19,8.16,8.16,52320.0,6.3936,6.3936,6.3702,6.3702,52320.0
2016-04-22 12:15:00,8.15,8.16,8.15,8.16,55652.0,6.3624,6.3702,6.3624,6.3702,55652.0
2016-04-22 12:20:00,8.16,8.18,8.15,8.16,84528.0,6.3702,6.3858,6.3624,6.3702,84528.0
2016-04-22 12:25:00,8.17,8.17,8.15,8.15,61760.0,6.378,6.378,6.3624,6.3624,61760.0
2016-04-22 12:30:00,8.15,8.16,8.15,8.15,46896.0,6.3624,6.3702,6.3624,6.3624,46896.0
2016-04-22 12:35:00,8.15,8.15,8.14,8.15,53516.0,6.3624,6.3624,6.3546,6.3624,53516.0
2016-04-22 12:40:00,8.15,8.16,8.15,8.15,47744.0,6.3624,6.3702,6.3624,6.3624,47744.0
2016-04-22 12:45:00,8.15,8.15,8.13,8.15,40668.0,6.3624,6.3624,6.3468,6.3624,40668.0
2016-04-22 12:50:00,8.15,8.17,8.14,8.17,259416.0,6.3624,6.378,6.3546,6.378,259416.0
2016-04-22 12:55:00,8.17,8.17,8.15,8.15,36352.0,6.378,6.378,6.3624,6.3624,36352.0
2016-04-22 13:00:00,8.15,8.16,8.15,8.15,41000.0,6.3624,6.3702,6.3624,6.3624,41000.0
2016-04-22 13:05:00,8.16,8.17,8.15,8.17,60436.0,6.3702,6.378,6.3624,6.378,60436.0
2016-04-22 13:10:00,8.17,8.17,8.15,8.15,59300.0,6.378,6.378,6.3624,6.3624,59300.0
2016-04-22 13:15:00,8.15,8.15,8.13,8.13,52476.0,6.3624,6.3624,6.3468,6.3468,52476.0
2016-04-22 13:20:00,8.13,8.13,8.12,8.13,151176.0,6.3468,6.3468,6.339,6.3468,151176.0
2016-04-22 13:25:00,8.13,8.13,8.13,8.13,71572.0,6.3468,6.3468,6.3468,6.3468,71572.0
2016-04-22 13:30:00,8.12,8.13,8.11,8.12,72652.0,6.339,6.3468,6.3312,6.339,72652.0
2016-04-22 13:35:00,8.12,8.15,8.12,8.14,197680.0,6.339,6.3624,6.339,6.3546,197680.0
2016-04-22 13:40:00,8.14,8.15,8.13,8.15,48924.0,6.3546,6.3624,6.3468,6.3624,48924.0
2016-04-22 13:45:00,8.15,8.16,8.14,8.14,72256.0,6.3624,6.3702,6.3546,6.3546,72256.0
2016-04-22 13:50:00,8.14,8.15,8.13,8.15,56312.0,6.3546,6.3624,6.3468,6.3624,56312.0
2016-04-22 13:55:00,8.14,8.14,8.13,8.13,42520.0,6.3546,6.3546,6.3468,6.3468,42520.0
2016-04-22 14:00:00,8.13,8.14,8.12,8.13,65884.0,6.3468,6.3546,6.339,6.3468,65884.0
2016-04-22 14:05:00,8.14,8.14,8.13,8.13,79572.0,6.3546,6.3546,6.3468,6.3468,79572.0
2016-04-22 14:10:00,8.13,8.13,8.12,8.13,78340.0,6.3468,6.3468,6.339,6.3468,78340.0
2016-04-22 14:15:00,8.13,8.13,8.12,8.12,48080.0,6.3468,6.3468,6.339,6.339,48080.0
2016-04-22 14:20:00,8.12,8.14,8.12,8.14,73684.0,6.339,6.3546,6.339,6.3546,73684.0
2016-04-22 14:25:00,8.14,8.14,8.13,8.13,42356.0,6.3546,6.3546,6.3468,6.3468,42356.0
2016-04-22 14:30:00,8.13,8.13,8.12,8.13,52300.0,6.3468,6.3468,6.339,6.3468,52300.0
2016-04-22 14:35:00,8.13,8.13,8.11,8.13,92656.0,6.3468,6.3468,6.3312,6.3468,92656.0
2016-04-22 14:40:00,8.13,8.14,8.13,8.13,51776.0,6.3468,6.3546,6.3468,6.3468,51776.0
2016-04-22 14:45:00,8.13,8.15,8.12,8.14,61636.0,6.3468,6.3624,6.339,6.3546,61636.0
2016-04-22 14:50:00,8.15,8.15,8.13,8.14,44108.0,6.3624,6.3624,6.3468,6.3546,44108.0
2016-04-22 14:55:00,8.14,8.15,8.13,8.14,51164.0,6.3546,6.3624,6.3468,6.3546,51164.0
2016-04-22 15:00:00,8.14,8.15,8.14,8.14,1072120.0,6.3546,6.3624,6.3546,6.3546,1072120.0
2016-04-22 15:05:00,8.14,8.15,8.14,8.15,71312.0,6.3546,6.3624,6.3546,6.3624,71312.0
2016-04-22 15:10:00,8.15,8.15,8.14,8.14,133640.0,6.3624,6.3624,6.3546,6.3546,133640.0
2016-04-22 15:15:00,8.14,8.14,8.13,8.13,94504.0,6.3546,6.3546,6.3468,6.3468,94504.0
2016-04-22 15:20:00,8.13,8.13,8.13,8.13,77008.0,6.3468,6.3468,6.3468,6.3468,77008.0
2016-04-22 15:25:00,8.13,8.14,8.13,8.13,105940.0,6.3468,6.3546,6.3468,6.3468,105940.0
2016-04-22 15:30:00,8.13,8.13,8.12,8.12,162872.0,6.3468,6.3468,6.339,6.339,162872.0
2016-04-22 15:35:00,8.13,8.13,8.12,8.13,88016.0,6.3468,6.3468,6.339,6.3468,88016.0
2016-04-22 15:40:00,8.13,8.14,8.13,8.13,201944.0,6.3468,6.3546,6.3468,6.3468,201944.0
2016-04-22 15:45:00,8.13,8.15,8.12,8.15,530108.0,6.3468,6.3624,6.339,6.3624,530108.0
2016-04-22 15:50:00,8.15,8.18,8.14,8.17,712804.0,6.3624,6.3858,6.3546,6.378,712804.0
2016-04-22 15:55:00,8.17,8.2,8.14,8.19,2819792.0,6.378,6.4014,6.3546,6.3936,2819792.0
2016-04-25 09:30:00,8.17,8.18,8.11,8.12,203328.0,6.378,6.3858,6.3312,6.339,203328.0
2016-04-25 09:35:00,8.11,8.15,8.11,8.14,42540.0,6.3312,6.3624,6.3312,6.3546,42540.0
2016-04-25 09:40:00,8.14,8.15,8.13,8.15,171028.0,6.3546,6.3624,6.3468,6.3624,171028.0
2016-04-25 09:45:00,8.15,8.17,8.15,8.15,115652.0,6.3624,6.378,6.3624,6.3624,115652.0
2016-04-25 09:50:00,8.15,8.18,8.14,8.17,83700.0,6.3624,6.3858,6.3546,6.378,83700.0
2016-04-25 09:55:00,8.18,8.2,8.17,8.2,61144.0,6.3858,6.4014,6.378,6.4014,61144.0
2016-04-25 10:00:00,8.2,8.22,8.2,8.22,45580.0,6.4014,6.4171,6.4014,6.4171,45580.0
2016-04-25 10:05:00,8.22,8.22,8.19,8.2,116156.0,6.4171,6.4171,6.3936,6.4014,116156.0
2016-04-25 10:10:00,8.2,8.22,8.19,8.21,47004.0,6.4014,6.4171,6.3936,6.4093,47004.0
2016-04-25 10:15:00,8.21,8.22,8.21,8.22,71600.0,6.4093,6.4171,6.4093,6.4171,71600.0
2016-04-25 10:20:00,8.21,8.25,8.21,8.25,186404.0,6.4093,6.4405,6.4093,6.4405,186404.0
2016-04-25 10:25:00,8.24,8.25,8.22,8.23,159352.0,6.4327,6.4405,6.4171,6.4249,159352.0
2016-04-25 10:30:00,8.22,8.23,8.21,8.22,123012.0,6.4171,6.4249,6.4093,6.4171,123012.0
2016-04-25 10:35:00,8.22,8.22,8.2,8.2,76816.0,6.4171,6.4171,6.4014,6.4014,76816.0
2016-04-25 10:40:00,8.2,8.21,8.18,8.21,91884.0,6.4014,6.4093,6.3858,6.4093,91884.0
2016-04-25 10:45:00,8.21,8.22,8.18,8.19,79696.0,6.4093,6.4171,6.3858,6.3936,79696.0
2016-04-25 10:50:00,8.19,8.19,8.17,8.18,67980.0,6.3936,6.3936,6.378,6.3858,67980.0
2016-04-25 10:55:00,8.18,8.19,8.18,8.19,45708.0,6.3858,6.3936,6.3858,6.3936,45708.0
2016-04-25 11:00:00,8.19,8.19,8.15,8.16,90700.0,6.3936,6.3936,6.3624,6.3702,90700.0
2016-04-25 11:05:00,8.16,8.17,8.16,8.16,38624.0,6.3702,6.378,6.3702,6.3702,38624.0
2016-04-25 11:10:00,8.16,8.18,8.15,8.18,56692.0,6.3702,6.3858,6.3624,6.3858,56692.0
2016-04-25 11:15:00,8.17,8.19,8.17,8.18,65832.0,6.378,6.3936,6.378,6.3858,65832.0
2016-04-25 11:20:00,8.18,8.21,8.18,8.2,68464.0,6.3858,6.4093,6.3858,6.4014,68464.0
2016-04-25 11:25:00,8.2,8.21,8.19,8.2,56820.0,6.4014,6.4093,6.3936,6.4014,56820.0
2016-04-25 11:30:00,8.2,8.2,8.18,8.19,60348.0,6.4014,6.4014,6.3858,6.3936,60348.0
2016-04-25 11:35:00,8.19,8.19,8.18,8.18,38108.0,6.3936,6.3936,6.3858,6.3858,38108.0
2016-04-25 11:40:00,8.18,8.2,8.18,8.2,43344.0,6.3858,6.4014,6.3858,6.4014,43344.0
2016-04-25 11:45:00,8.2,8.2,8.19,8.19,22416.0,6.4014,6.4014,6.3936,6.3936,22416.0
2016-04-25 11:50:00,8.19,8.21,8.19,8.2,56868.0,6.3936,6.4093,6.3936,6.4014,56868.0
2016-04-25 11:55:00,8.2,8.2,8.19,8.2,30464.0,6.4014,6.4014,6.3936,6.4014,30464.0
2016-04-25 12:00:00,8.2,8.2,8.18,8.18,57124.0,6.4014,6.4014,6.3858,6.3858,57124.0
2016-04-25 12:05:00,8.18,8.18,8.17,8.17,53248.0,6.3858,6.3858,6.378,6.378,53248.0
2016-04-25 12:10:00,8.17,8.18,8.17,8.18,40952.0,6.378,6.3858,6.378,6.3858,40952.0
2016-04-25 12:15:00,8.18,8.19,8.18,8.18,64156.0,6.3858,6.3936,6.3858,6.3858,64156.0
2016-04-25 12:20:00,8.18,8.19,8.18,8.19,38936.0,6.3858,6.3936,6.3858,6.3936,38936.0
2016-04-25 12:25:00,8.19,8.19,8.18,8.19,45604.0,6.3936,6.3936,6.3858,6.3936,45604.0
2016-04-25 12:30:00,8.19,8.19,8.18,8.18,43168.0,6.3936,6.3936,6.3858,6.3858,43168.0
2016-04-25 12:35:00,8.18,8.18,8.17,8.17,87852.0,6.3858,6.3858,6.378,6.378,87852.0
2016-04-25 12:40:00,8.17,8.18,8.17,8.18,39984.0,6.378,6.3858,6.378,6.3858,39984.0
2016-04-25 12:45:00,8.18,8.18,8.18,8.18,26000.0,6.3858,6.3858,6.3858,6.3858,26000.0
2016-04-25 12:50:00,8.19,8.21,8.18,8.21,43964.0,6.3936,6.4093,6.3858,6.4093,43964.0
2016-04-25 12:55:00,8.21,8.21,8.2,8.2,54556.0,6.4093,6.4093,6.4014,6.4014,54556.0
2016-04-25 13:00:00,8.2,8.22,8.2,8.22,91356.0,6.4014,6.4171,6.4014,6.4171,91356.0
2016-04-25 13:05:00,8.22,8.24,8.22,8.24,33736.0,6.4171,6.4327,6.4171,6.4327,33736.0
2016-04-25 13:10:00,8.24,8.24,8.23,8.24,26248.0,6.4327,6.4327,6.4249,6.4327,26248.0
2016-04-25 13:15:00,8.24,8.24,8.24,8.24,36216.0,6.4327,6.4327,6.4327,6.4327,36216.0
2016-04-25 13:20:00,8.24,8.24,8.22,8.22,83136.0,6.4327,6.4327,6.4171,6.4171,83136.0
2016-04-25 13:25:00,8.22,8.23,8.22,8.22,48376.0,6.4171,6.4249,6.4171,6.4171,48376.0
2016-04-25 13:30:00,8.22,8.22,8.21,8.21,66892.0,6.4171,6.4171,6.4093,6.4093,66892.0
2016-04-25 13:35:00,8.21,8.22,8.21,8.22,30112.0,6.4093,6.4171,6.4093,6.4171,30112.0
2016-04-25 13:40:00,8.22,8.22,8.21,8.22,51800.0,6.4171,6.4171,6.4093,6.4171,51800.0
2016-04-25 13:45:00,8.22,8.22,8.22,8.22,30008.0,6.4171,6.4171,6.4171,6.4171,30008.0
2016-04-25 13:50:00,8.23,8.23,8.22,8.23,42604.0,6.4249,6.4249,6.4171,6.4249,42604.0
2016-04-25 13:55:00,8.23,8.23,8.22,8.22,55280.0,6.4249,6.4249,6.4171,6.4171,55280.0
2016-04-25 14:00:00,8.22,8.22,8.22,8.22,45020.0,6.4171,6.4171,6.4171,6.4171,45020.0
2016-04-25 14:05:00,8.22,8.22,8.2,8.21,53320.0,6.4171,6.4171,6.4014,6.4093,53320.0
2016-04-25 14:10:00,8.21,8.21,8.2,8.21,44960.0,6.4093,6.4093,6.4014,6.4093,44960.0
2016-04-25 14:15:00,8.21,8.21,8.2,8.2,37500.0,6.4093,6.4093,6.4014,6.4014,37500.0
2016-04-25 14:20:00,8.2,8.2,8.18,8.19,42768.0,6.4014,6.4014,6.3858,6.3936,42768.0
2016-04-25 14:25:00,8.19,8.19,8.18,8.19,80920.0,6.3936,6.3936,6.3858,6.3936,80920.0
2016-04-25 14:30:00,8.19,8.19,8.18,8.19,30304.0,6.3936,6.3936,6.3858,6.3936,30304.0
2016-04-25 14:35:00,8.19,8.2,8.18,8.18,86236.0,6.3936,6.4014,6.3858,6.3858,86236.0
2016-04-25 14:40:00,8.19,8.19,8.18,8.19,100752.0,6.3936,6.3936,6.3858,6.3936,100752.0
2016-04-25 14:45:00,8.19,8.19,8.17,8.17,235960.0,6.3936,6.3936,6.378,6.378,235960.0
2016-04-25 14:50:00,8.17,8.18,8.17,8.18,35948.0,6.378,6.3858,6.378,6.3858,35948.0
2016-04-25 14:55:00,8.18,8.2,8.18,8.19,77212.0,6.3858,6.4014,6.3858,6.3936,77212.0
2016-04-25 15:00:00,8.19,8.2,8.19,8.2,66132.0,6.3936,6.4014,6.3936,6.4014,66132.0
2016-04-25 15:05:00,8.2,8.2,8.19,8.19,92172.0,6.4014,6.4014,6.3936,6.3936,92172.0
2016-04-25 15:10:00,8.19,8.2,8.19,8.19,63224.0,6.3936,6.4014,6.3936,6.3936,63224.0
2016-04-25 15:15:00,8.19,8.2,8.18,8.19,122960.0,6.3936,6.4014,6.3858,6.3936,122960.0
2016-04-25 15:20:00,8.19,8.19,8.18,8.19,68280.0,6.3936,6.3936,6.3858,6.3936,68280.0
2016-04-25 15:25:00,8.19,8.2,8.19,8.2,150272.0,6.3936,6.4014,6.3936,6.4014,150272.0
2016-04-25 15:30:00,8.2,8.2,8.19,8.19,106504.0,6.4014,6.4014,6.3936,6.3936,106504.0
2016-04-25 15:35:00,8.19,8.2,8.19,8.2,144908.0,6.3936,6.4014,6.3936,6.4014,144908.0
2016-04-25 15:40:00,8.2,8.21,8.2,8.2,151320.0,6.4014,6.4093,6.4014,6.4014,151320.0
2016-04-25 15:45:00,8.2,8.2,8.19,8.19,205572.0,6.4014,6.4014,6.3936,6.3936,205572.0
2016-04-25 15:50:00,8.19,8.2,8.19,8.19,168472.0,6.3936,6.4014,6.3936,6.3936,168472.0
2016-04-25 15:55:00,8.19,8.2,8.19,8.2,876396.0,6.3936,6.4014,6.3936,6.4014,876396.0
2016-04-26 09:30:00,8.19,8.2,8.15,8.16,149072.0,6.3936,6.4014,6.3624,6.3702,149072.0
2016-04-26 09:35:00,8.16,8.17,8.15,8.15,116692.0,6.3702,6.378,6.3624,6.3624,116692.0
2016-04-26 09:40:00,8.15,8.17,8.15,8.15,49352.0,6.3624,6.378,6.3624,6.3624,49352.0
2016-04-26 09:45:00,8.16,8.18,8.15,8.17,158432.0,6.3702,6.3858,6.3624,6.378,158432.0
2016-04-26 09:50:00,8.18,8.21,8.17,8.19,55700.0,6.3858,6.4093,6.378,6.3936,55700.0
2016-04-26 09:55:00,8.19,8.22,8.18,8.22,42552.0,6.3936,6.4171,6.3858,6.4171,42552.0
2016-04-26 10:00:00,8.22,8.22,8.18,8.19,64720.0,6.4171,6.4171,6.3858,6.3936,64720.0
2016-04-26 10:05:00,8.18,8.22,8.18,8.21,96244.0,6.3858,6.4171,6.3858,6.4093,96244.0
2016-04-26 10:10:00,8.21,8.21,8.18,8.2,102764.0,6.4093,6.4093,6.3858,6.4014,102764.0
2016-04-26 10:15:00,8.2,8.21,8.18,8.2,69060.0,6.4014,6.4093,6.3858,6.4014,69060.0
2016-04-26 10:20:00,8.2,8.21,8.19,8.2,68608.0,6.4014,6.4093,6.3936,6.4014,68608.0
2016-04-26 10:25:00,8.2,8.21,8.18,8.19,136564.0,6.4014,6.4093,6.3858,6.3936,136564.0
2016-04-26 10:30:00,8.19,8.2,8.18,8.2,68612.0,6.3936,6.4014,6.3858,6.4014,68612.0
2016-04-26 10:35:00,8.2,8.22,8.2,8.21,99528.0,6.4014,6.4171,6.4014,6.4093,99528.0
2016-04-26 10:40:00,8.21,8.22,8.21,8.22,58188.0,6.4093,6.4171,6.4093,6.4171,58188.0
2016-04-26 10:45:00,8.22,8.23,8.21,8.21,83140.0,6.4171,6.4249,6.4093,6.4093,83140.0
2016-04-26 10:50:00,8.21,8.21,8.2,8.2,38764.0,6.4093,6.4093,6.4014,6.4014,38764.0
2016-04-26 10:55:00,8.2,8.21,8.18,8.18,51576.0,6.4014,6.4093,6.3858,6.3858,51576.0
2016-04-26 11:00:00,8.18,8.2,8.17,8.17,209736.0,6.3858,6.4014,6.378,6.378,209736.0
2016-04-26 11:05:00,8.17,8.17,8.15,8.16,203640.0,6.378,6.378,6.3624,6.3702,203640.0
2016-04-26 11:10:00,8.16,8.17,8.16,8.17,57348.0,6.3702,6.378,6.3702,6.378,57348.0
2016-04-26 11:15:00,8.17,8.17,8.16,8.16,141028.0,6.378,6.378,6.3702,6.3702,141028.0
2016-04-26 11:20:00,8.17,8.22,8.16,8.22,146812.0,6.378,6.4171,6.3702,6.4171,146812.0
2016-04-26 11:25:00,8.22,8.23,8.21,8.22,35060.0,6.4171,6.4249,6.4093,6.4171,35060.0
2016-04-26 11:30:00,8.22,8.23,8.22,8.23,40672.0,6.4171,6.4249,6.4171,6.4249,40672.0
2016-04-26 11:35:00,8.23,8.25,8.22,8.24,59932.0,6.4249,6.4405,6.4171,6.4327,59932.0
2016-04-26 11:40:00,8.23,8.23,8.21,8.22,67704.0,6.4249,6.4249,6.4093,6.4171,67704.0
2016-04-26 11:45:00,8.21,8.21,8.2,8.21,111580.0,6.4093,6.4093,6.4014,6.4093,111580.0
2016-04-26 11:50:00,8.21,8.22,8.2,8.2,92396.0,6.4093,6.4171,6.4014,6.4014,92396.0
2016-04-26 11:55:00,8.2,8.21,8.19,8.2,76220.0,6.4014,6.4093,6.3936,6.4014,76220.0
2016-04-26 12:00:00,8.2,8.21,8.2,8.2,144504.0,6.4014,6.4093,6.4014,6.4014,144504.0
2016-04-26 12:05:00,8.2,8.22,8.2,8.21,66224.0,6.4014,6.4171,6.4014,6.4093,66224.0
2016-04-26 12:10:00,8.21,8.22,8.2,8.21,84416.0,6.4093,6.4171,6.4014,6.4093,84416.0
2016-04-26 12:15:00,8.21,8.22,8.2,8.22,31896.0,6.4093,6.4171,6.4014,6.4171,31896.0
2016-04-26 12:20:00,8.22,8.23,8.21,8.21,32644.0,6.4171,6.4249,6.4093,6.4093,32644.0
2016-04-26 12:25:00,8.21,8.23,8.21,8.23,20932.0,6.4093,6.4249,6.4093,6.4249,20932.0
2016-04-26 12:30:00,8.23,8.23,8.22,8.22,52056.0,6.4249,6.4249,6.4171,6.4171,52056.0
2016-04-26 12:35:00,8.22,8.24,8.21,8.21,47248.0,6.4171,6.4327,6.4093,6.4093,47248.0
2016-04-26 12:40:00,8.22,8.24,8.21,8.24,35272.0,6.4171,6.4327,6.4093,6.4327,35272.0
2016-04-26 12:45:00,8.24,8.24,8.23,8.24,28200.0,6.4327,6.4327,6.4249,6.4327,28200.0
2016-04-26 12:50:00,8.24,8.24,8.24,8.24,25192.0,6.4327,6.4327,6.4327,6.4327,25192.0
2016-04-26 12:55:00,8.24,8.24,8.23,8.23,49572.0,6.4327,6.4327,6.4249,6.4249,49572.0
2016-04-26 13:00:00,8.23,8.24,8.22,8.22,75100.0,6.4249,6.4327,6.4171,6.4171,75100.0
2016-04-26 13:05:00,8.22,8.23,8.22,8.22,62208.0,6.4171,6.4249,6.4171,6.4171,62208.0
2016-04-26 13:10:00,8.22,8.22,8.21,8.22,72988.0,6.4171,6.4171,6.4093,6.4171,72988.0
2016-04-26 13:15:00,8.22,8.24,8.22,8.24,62568.0,6.4171,6.4327,6.4171,6.4327,62568.0
2016-04-26 13:20:00,8.24,8.24,8.23,8.24,77740.0,6.4327,6.4327,6.4249,6.4327,77740.0
2016-04-26 13:25:00,8.24,8.24,8.23,8.23,99244.0,6.4327,6.4327,6.4249,6.4249,99244.0
2016-04-26 13:30:00,8.23,8.23,8.23,8.23,131312.0,6.4249,6.4249,6.4249,6.4249,131312.0
2016-04-26 13:35:00,8.23,8.27,8.23,8.27,124020.0,6.4249,6.4561,6.4249,6.4561,124020.0
2016-04-26 13:40:00,8.27,8.28,8.25,8.27,71260.0,6.4561,6.4639,6.4405,6.4561,71260.0
2016-04-26 13:45:00,8.27,8.27,8.26,8.26,44756.0,6.4561,6.4561,6.4483,6.4483,44756.0
2016-04-26 13:50:00,8.26,8.29,8.26,8.29,44376.0,6.4483,6.4717,6.4483,6.4717,44376.0
2016-04-26 13:55:00,8.29,8.29,8.29,8.29,37512.0,6.4717,6.4717,6.4717,6.4717,37512.0
2016-04-26 14:00:00,8.29,8.29,8.28,8.28,52720.0,6.4717,6.4717,6.4639,6.4639,52720.0
2016-04-26 14:05:00,8.28,8.28,8.28,8.28,53344.0,6.4639,6.4639,6.4639,6.4639,53344.0
2016-04-26 14:10:00,8.28,8.3,8.28,8.3,42816.0,6.4639,6.4795,6.4639,6.4795,42816.0
2016-04-26 14:15:00,8.3,8.31,8.3,8.31,72744.0,6.4795,6.4873,6.4795,6.4873,72744.0
2016-04-26 14:20:00,8.31,8.32,8.31,8.31,53232.0,6.4873,6.4951,6.4873,6.4873,53232.0
2016-04-26 14:25:00,8.31,8.33,8.31,8.31,84640.0,6.4873,6.5029,6.4873,6.4873,84640.0
2016-04-26 14:30:00,8.31,8.32,8.3,8.31,83292.0,6.4873,6.4951,6.4795,6.4873,83292.0
2016-04-26 14:35:00,8.31,8.31,8.3,8.3,112304.0,6.4873,6.4873,6.4795,6.4795,112304.0
2016-04-26 14:40:00,8.3,8.3,8.29,8.29,69312.0,6.4795,6.4795,6.4717,6.4717,69312.0
2016-04-26 14:45:00,8.29,8.3,8.29,8.29,84104.0,6.4717,6.4795,6.4717,6.4717,84104.0
2016-04-26 14:50:00,8.29,8.3,8.29,8.3,57544.0,6.4717,6.4795,6.4717,6.4795,57544.0
2016-04-26 14:55:00,8.3,8.3,8.29,8.29,84472.0,6.4795,6.4795,6.4717,6.4717,84472.0
2016-04-26 15:00:00,8.29,8.31,8.29,8.31,55712.0,6.4717,6.4873,6.4717,6.4873,55712.0
2016-04-26 15:05:00,8.31,8.31,8.3,8.3,48204.0,6.4873,6.4873,6.4795,6.4795,48204.0
2016-04-26 15:10:00,8.3,8.31,8.3,8.3,87944.0,6.4795,6.4873,6.4795,6.4795,87944.0
2016-04-26 15:15:00,8.3,8.31,8.3,8.3,72196.0,6.4795,6.4873,6.4795,6.4795,72196.0
2016-04-26 15:20:00,8.3,8.31,8.3,8.31,65296.0,6.4795,6.4873,6.4795,6.4873,65296.0
2016-04-26 15:25:00,8.31,8.31,8.31,8.31,143452.0,6.4873,6.4873,6.4873,6.4873,143452.0
2016-04-26 15:30:00,8.31,8.34,8.31,8.32,179536.0,6.4873,6.5107,6.4873,6.4951,179536.0
2016-04-26 15:35:00,8.32,8.33,8.32,8.32,193024.0,6.4951,6.5029,6.4951,6.4951,193024.0
2016-04-26 15:40:00,8.32,8.33,8.32,8.32,141016.0,6.4951,6.5029,6.4951,6.4951,141016.0
2016-04-26 15:45:00,8.32,8.33,8.32,8.33,160588.0,6.4951,6.5029,6.4951,6.5029,160588.0
2016-04-26 15:50:00,8.33,8.33,8.32,8.32,126280.0,6.5029,6.5029,6.4951,6.4951,126280.0
2016-04-26 15:55:00,8.32,8.33,8.32,8.33,530296.0,6.4951,6.5029,6.4951,6.5029,530296.0
2016-04-27 09:30:00,8.3,8.33,8.28,8.33,110240.0,6.4795,6.5029,6.4639,6.5029,110240.0
2016-04-27 09:35:00,8.31,8.37,8.31,8.34,109880.0,6.4873,6.5342,6.4873,6.5107,109880.0
2016-04-27 09:40:00,8.33,8.39,8.33,8.38,48728.0,6.5029,6.5498,6.5029,6.542,48728.0
2016-04-27 09:45:00,8.37,8.39,8.36,8.38,26932.0,6.5342,6.5498,6.5264,6.542,26932.0
2016-04-27 09:50:00,8.38,8.39,8.36,8.37,45940.0,6.542,6.5498,6.5264,6.5342,45940.0
2016-04-27 09:55:00,8.37,8.38,8.36,8.38,49412.0,6.5342,6.542,6.5264,6.542,49412.0
2016-04-27 10:00:00,8.38,8.4,8.37,8.38,111968.0,6.542,6.5576,6.5342,6.542,111968.0
2016-04-27 10:05:00,8.38,8.4,8.38,8.4,75680.0,6.542,6.5576,6.542,6.5576,75680.0
2016-04-27 10:10:00,8.39,8.42,8.39,8.41,197108.0,6.5498,6.5732,6.5498,6.5654,197108.0
2016-04-27 10:15:00,8.41,8.42,8.4,8.42,57004.0,6.5654,6.5732,6.5576,6.5732,57004.0
2016-04-27 10:20:00,8.41,8.42,8.4,8.41,43916.0,6.5654,6.5732,6.5576,6.5654,43916.0
2016-04-27 10:25:00,8.42,8.43,8.42,8.42,83356.0,6.5732,6.581,6.5732,6.5732,83356.0
2016-04-27 10:30:00,8.42,8.42,8.4,8.41,87004.0,6.5732,6.5732,6.5576,6.5654,87004.0
2016-04-27 10:35:00,8.41,8.42,8.38,8.38,65728.0,6.5654,6.5732,6.542,6.542,65728.0
2016-04-27 10:40:00,8.38,8.38,8.36,8.36,54400.0,6.542,6.542,6.5264,6.5264,54400.0
2016-04-27 10:45:00,8.36,8.36,8.35,8.35,57308.0,6.5264,6.5264,6.5185,6.5185,57308.0
2016-04-27 10:50:00,8.35,8.38,8.35,8.38,157260.0,6.5185,6.542,6.5185,6.542,157260.0
2016-04-27 10:55:00,8.38,8.39,8.37,8.39,265332.0,6.542,6.5498,6.5342,6.5498,265332.0
2016-04-27 11:00:00,8.38,8.39,8.38,8.39,391548.0,6.542,6.5498,6.542,6.5498,391548.0
2016-04-27 11:05:00,8.39,8.39,8.38,8.39,131416.0,6.5498,6.5498,6.542,6.5498,131416.0
2016-04-27 11:10:00,8.39,8.39,8.38,8.39,169392.0,6.5498,6.5498,6.542,6.5498,169392.0
2016-04-27 11:15:00,8.39,8.39,8.37,8.37,376256.0,6.5498,6.5498,6.5342,6.5342,376256.0
2016-04-27 11:20:00,8.37,8.37,8.35,8.35,142764.0,6.5342,6.5342,6.5185,6.5185,142764.0
2016-04-27 11:25:00,8.35,8.36,8.34,8.36,87624.0,6.5185,6.5264,6.5107,6.5264,87624.0
2016-04-27 11:30:00,8.36,8.38,8.35,8.37,90688.0,6.5264,6.542,6.5185,6.5342,90688.0
2016-04-27 11:35:00,8.37,8.37,8.36,8.37,102352.0,6.5342,6.5342,6.5264,6.5342,102352.0
2016-04-27 11:40:00,8.36,8.37,8.35,8.36,90376.0,6.5264,6.5342,6.5185,6.5264,90376.0
2016-04-27 11:45:00,8.36,8.37,8.36,8.36,121936.0,6.5264,6.5342,6.5264,6.5264,121936.0
2016-04-27 11:50:00,8.36,8.36,8.35,8.36,504448.0,6.5264,6.5264,6.5185,6.5264,504448.0
2016-04-27 11:55:00,8.36,8.36,8.34,8.34,227468.0,6.5264,6.5264,6.5107,6.5107,227468.0
2016-04-27 12:00:00,8.34,8.34,8.33,8.34,192944.0,6.5107,6.5107,6.5029,6.5107,192944.0
2016-04-27 12:05:00,8.34,8.34,8.33,8.34,199564.0,6.5107,6.5107,6.5029,6.5107,199564.0
2016-04-27 12:10:00,8.34,8.34,8.33,8.33,193748.0,6.5107,6.5107,6.5029,6.5029,193748.0
2016-04-27 12:15:00,8.33,8.34,8.33,8.34,64468.0,6.5029,6.5107,6.5029,6.5107,64468.0
2016-04-27 12:20:00,8.34,8.35,8.33,8.35,82508.0,6.5107,6.5185,6.5029,6.5185,82508.0
2016-04-27 12:25:00,8.35,8.36,8.35,8.35,71284.0,6.5185,6.5264,6.5185,6.5185,71284.0
2016-04-27 12:30:00,8.35,8.36,8.35,8.35,48876.0,6.5185,6.5264,6.5185,6.5185,48876.0
2016-04-27 12:35:00,8.35,8.36,8.35,8.35,93400.0,6.5185,6.5264,6.5185,6.5185,93400.0
2016-04-27 12:40:00,8.35,8.36,8.35,8.35,80016.0,6.5185,6.5264,6.5185,6.5185,80016.0
2016-04-27 12:45:00,8.35,8.36,8.35,8.35,105172.0,6.5185,6.5264,6.5185,6.5185,105172.0
2016-04-27 12:50:00,8.35,8.36,8.35,8.35,108732.0,6.5185,6.5264,6.5185,6.5185,108732.0
2016-04-27 12:55:00,8.35,8.36,8.35,8.35,84900.0,6.5185,6.5264,6.5185,6.5185,84900.0
2016-04-27 13:00:00,8.35,8.37,8.35,8.37,203768.0,6.5185,6.5342,6.5185,6.5342,203768.0
2016-04-27 13:05:00,8.37,8.37,8.36,8.37,38048.0,6.5342,6.5342,6.5264,6.5342,38048.0
2016-04-27 13:10:00,8.37,8.37,8.36,8.37,75560.0,6.5342,6.5342,6.5264,6.5342,75560.0
2016-04-27 13:15:00,8.37,8.38,8.36,8.36,42844.0,6.5342,6.542,6.5264,6.5264,42844.0
2016-04-27 13:20:00,8.36,8.37,8.36,8.37,61100.0,6.5264,6.5342,6.5264,6.5342,61100.0
2016-04-27 13:25:00,8.37,8.37,8.36,8.37,35396.0,6.5342,6.5342,6.5264,6.5342,35396.0
2016-04-27 13:30:00,8.37,8.37,8.36,8.37,67464.0,6.5342,6.5342,6.5264,6.5342,67464.0
2016-04-27 13:35:00,8.37,8.38,8.37,8.38,70704.0,6.5342,6.542,6.5342,6.542,70704.0
2016-04-27 13:40:00,8.38,8.38,8.37,8.38,32488.0,6.542,6.542,6.5342,6.542,32488.0
2016-04-27 13:45:00,8.38,8.38,8.37,8.38,38696.0,6.542,6.542,6.5342,6.542,38696.0
2016-04-27 13:50:00,8.38,8.38,8.37,8.38,58884.0,6.542,6.542,6.5342,6.542,58884.0
2016-04-27 13:55:00,8.38,8.38,8.37,8.38,82664.0,6.542,6.542,6.5342,6.542,82664.0
2016-04-27 14:00:00,8.38,8.38,8.37,8.37,361184.0,6.542,6.542,6.5342,6.5342,361184.0
2016-04-27 14:05:00,8.36,8.39,8.36,8.39,149620.0,6.5264,6.5498,6.5264,6.5498,149620.0
2016-04-27 14:10:00,8.38,8.39,8.37,8.38,72808.0,6.542,6.5498,6.5342,6.542,72808.0
2016-04-27 14:15:00,8.38,8.38,8.37,8.38,96256.0,6.542,6.542,6.5342,6.542,96256.0
2016-04-27 14:20:00,8.38,8.4,8.37,8.39,388484.0,6.542,6.5576,6.5342,6.5498,388484.0
2016-04-27 14:25:00,8.39,8.4,8.38,8.38,89876.0,6.5498,6.5576,6.542,6.542,89876.0
2016-04-27 14:30:00,8.38,8.39,8.36,8.37,107844.0,6.542,6.5498,6.5264,6.5342,107844.0
2016-04-27 14:35:00,8.37,8.38,8.36,8.36,106208.0,6.5342,6.542,6.5264,6.5264,106208.0
2016-04-27 14:40:00,8.37,8.37,8.36,8.37,124252.0,6.5342,6.5342,6.5264,6.5342,124252.0
2016-04-27 14:45:00,8.37,8.37,8.35,8.36,67416.0,6.5342,6.5342,6.5185,6.5264,67416.0
2016-04-27 14:50:00,8.35,8.37,8.35,8.36,92628.0,6.5185,6.5342,6.5185,6.5264,92628.0
2016-04-27 14:55:00,8.35,8.36,8.35,8.36,65964.0,6.5185,6.5264,6.5185,6.5264,65964.0
2016-04-27 15:00:00,8.36,8.38,8.35,8.38,85504.0,6.5264,6.542,6.5185,6.542,85504.0
2016-04-27 15:05:00,8.38,8.38,8.37,8.38,82032.0,6.542,6.542,6.5342,6.542,82032.0
2016-04-27 15:10:00,8.38,8.38,8.37,8.37,58644.0,6.542,6.542,6.5342,6.5342,58644.0
2016-04-27 15:15:00,8.37,8.38,8.37,8.37,68568.0,6.5342,6.542,6.5342,6.5342,68568.0
2016-04-27 15:20:00,8.37,8.37,8.37,8.37,41744.0,6.5342,6.5342,6.5342,6.5342,41744.0
2016-04-27 15:25:00,8.37,8.37,8.36,8.37,141764.0,6.5342,6.5342,6.5264,6.5342,141764.0
2016-04-27 15:30:00,8.37,8.37,8.36,8.36,103912.0,6.5342,6.5342,6.5264,6.5264,103912.0
2016-04-27 15:35:00,8.36,8.37,8.36,8.36,156436.0,6.5264,6.5342,6.5264,6.5264,156436.0
2016-04-27 15:40:00,8.36,8.37,8.36,8.37,194916.0,6.5264,6.5342,6.5264,6.5342,194916.0
2016-04-27 15:45:00,8.37,8.37,8.36,8.37,141384.0,6.5342,6.5342,6.5264,6.5342,141384.0
2016-04-27 15:50:00,8.37,8.37,8.36,8.36,150396.0,6.5342,6.5342,6.5264,6.5264,150396.0
2016-04-27 15:55:00,8.36,8.36,8.34,8.35,532988.0,6.5264,6.5264,6.5107,6.5185,532988.0
2016-04-28 09:30:00,8.29,8.33,8.21,8.22,98044.0,6.4717,6.5029,6.4093,6.4171,98044.0
2016-04-28 09:35:00,8.22,8.27,8.21,8.25,48580.0,6.4171,6.4561,6.4093,6.4405,48580.0
2016-04-28 09:40:00,8.25,8.31,8.25,8.31,75376.0,6.4405,6.4873,6.4405,6.4873,75376.0
2016-04-28 09:45:00,8.3,8.31,8.28,8.28,68444.0,6.4795,6.4873,6.4639,6.4639,68444.0
2016-04-28 09:50:00,8.28,8.29,8.26,8.27,168220.0,6.4639,6.4717,6.4483,6.4561,168220.0
2016-04-28 09:55:00,8.27,8.28,8.25,8.28,278848.0,6.4561,6.4639,6.4405,6.4639,278848.0
2016-04-28 10:00:00,8.28,8.31,8.27,8.31,38292.0,6.4639,6.4873,6.4561,6.4873,38292.0
2016-04-28 10:05:00,8.31,8.31,8.3,8.3,30568.0,6.4873,6.4873,6.4795,6.4795,30568.0
2016-04-28 10:10:00,8.3,8.32,8.3,8.31,59028.0,6.4795,6.4951,6.4795,6.4873,59028.0
2016-04-28 10:15:00,8.31,8.31,8.29,8.29,39832.0,6.4873,6.4873,6.4717,6.4717,39832.0
2016-04-28 10:20:00,8.29,8.3,8.28,8.29,26400.0,6.4717,6.4795,6.4639,6.4717,26400.0
2016-04-28 10:25:00,8.29,8.31,8.28,8.29,84416.0,6.4717,6.4873,6.4639,6.4717,84416.0
2016-04-28 10:30:00,8.29,8.31,8.28,8.3,95200.0,6.4717,6.4873,6.4639,6.4795,95200.0
2016-04-28 10:35:00,8.3,8.3,8.29,8.3,19032.0,6.4795,6.4795,6.4717,6.4795,19032.0
2016-04-28 10:40:00,8.3,8.31,8.27,8.28,48788.0,6.4795,6.4873,6.4561,6.4639,48788.0
2016-04-28 10:45:00,8.27,8.3,8.27,8.3,22200.0,6.4561,6.4795,6.4561,6.4795,22200.0
2016-04-28 10:50:00,8.29,8.3,8.28,8.29,24740.0,6.4717,6.4795,6.4639,6.4717,24740.0
2016-04-28 10:55:00,8.29,8.3,8.29,8.3,23340.0,6.4717,6.4795,6.4717,6.4795,23340.0
2016-04-28 11:00:00,8.3,8.3,8.29,8.3,27564.0,6.4795,6.4795,6.4717,6.4795,27564.0
2016-04-28 11:05:00,8.29,8.3,8.28,8.29,50512.0,6.4717,6.4795,6.4639,6.4717,50512.0
2016-04-28 11:10:00,8.29,8.31,8.28,8.31,28932.0,6.4717,6.4873,6.4639,6.4873,28932.0
2016-04-28 11:15:00,8.31,8.31,8.29,8.3,15808.0,6.4873,6.4873,6.4717,6.4795,15808.0
2016-04-28 11:20:00,8.3,8.31,8.3,8.31,23880.0,6.4795,6.4873,6.4795,6.4873,23880.0
2016-04-28 11:25:00,8.31,8.31,8.29,8.3,20800.0,6.4873,6.4873,6.4717,6.4795,20800.0
2016-04-28 11:30:00,8.31,8.31,8.29,8.29,13604.0,6.4873,6.4873,6.4717,6.4717,13604.0
2016-04-28 11:35:00,8.3,8.3,8.29,8.3,8800.0,6.4795,6.4795,6.4717,6.4795,8800.0
2016-04-28 11:40:00,8.3,8.3,8.29,8.3,45364.0,6.4795,6.4795,6.4717,6.4795,45364.0
2016-04-28 11:45:00,8.3,8.3,8.29,8.3,26628.0,6.4795,6.4795,6.4717,6.4795,26628.0
2016-04-28 11:50:00,8.29,8.31,8.29,8.3,17816.0,6.4717,6.4873,6.4717,6.4795,17816.0
2016-04-28 11:55:00,8.3,8.3,8.28,8.28,27080.0,6.4795,6.4795,6.4639,6.4639,27080.0
2016-04-28 12:00:00,8.28,8.29,8.27,8.27,162960.0,6.4639,6.4717,6.4561,6.4561,162960.0
2016-04-28 12:05:00,8.27,8.29,8.26,8.29,33848.0,6.4561,6.4717,6.4483,6.4717,33848.0
2016-04-28 12:10:00,8.29,8.29,8.26,8.28,27512.0,6.4717,6.4717,6.4483,6.4639,27512.0
2016-04-28 12:15:00,8.28,8.28,8.26,8.27,54000.0,6.4639,6.4639,6.4483,6.4561,54000.0
2016-04-28 12:20:00,8.27,8.27,8.26,8.27,24920.0,6.4561,6.4561,6.4483,6.4561,24920.0
2016-04-28 12:25:00,8.27,8.27,8.26,8.27,12468.0,6.4561,6.4561,6.4483,6.4561,12468.0
2016-04-28 12:30:00,8.27,8.28,8.26,8.28,35988.0,6.4561,6.4639,6.4483,6.4639,35988.0
2016-04-28 12:35:00,8.28,8.28,8.27,8.28,20144.0,6.4639,6.4639,6.4561,6.4639,20144.0
2016-04-28 12:40:00,8.28,8.29,8.28,8.28,26004.0,6.4639,6.4717,6.4639,6.4639,26004.0
2016-04-28 12:45:00,8.28,8.29,8.27,8.27,50544.0,6.4639,6.4717,6.4561,6.4561,50544.0
2016-04-28 12:50:00,8.27,8.28,8.27,8.28,25344.0,6.4561,6.4639,6.4561,6.4639,25344.0
2016-04-28 12:55:00,8.28,8.29,8.28,8.29,25364.0,6.4639,6.4717,6.4639,6.4717,25364.0
2016-04-28 13:00:00,8.29,8.29,8.28,8.28,162988.0,6.4717,6.4717,6.4639,6.4639,162988.0
2016-04-28 13:05:00,8.27,8.29,8.27,8.29,24944.0,6.4561,6.4717,6.4561,6.4717,24944.0
2016-04-28 13:10:00,8.29,8.3,8.29,8.3,30960.0,6.4717,6.4795,6.4717,6.4795,30960.0
2016-04-28 13:15:00,8.3,8.3,8.29,8.3,33600.0,6.4795,6.4795,6.4717,6.4795,33600.0
2016-04-28 13:20:00,8.3,8.3,8.29,8.3,41960.0,6.4795,6.4795,6.4717,6.4795,41960.0
2016-04-28 13:25:00,8.3,8.3,8.29,8.29,45240.0,6.4795,6.4795,6.4717,6.4717,45240.0
2016-04-28 13:30:00,8.29,8.3,8.29,8.29,23600.0,6.4717,6.4795,6.4717,6.4717,23600.0
2016-04-28 13:35:00,8.29,8.29,8.29,8.29,23668.0,6.4717,6.4717,6.4717,6.4717,23668.0
2016-04-28 13:40:00,8.29,8.3,8.29,8.29,51180.0,6.4717,6.4795,6.4717,6.4717,51180.0
2016-04-28 13:45:00,8.29,8.3,8.29,8.3,42180.0,6.4717,6.4795,6.4717,6.4795,42180.0
2016-04-28 13:50:00,8.3,8.3,8.29,8.3,16960.0,6.4795,6.4795,6.4717,6.4795,16960.0
2016-04-28 13:55:00,8.3,8.3,8.29,8.3,14696.0,6.4795,6.4795,6.4717,6.4795,14696.0
2016-04-28 14:00:00,8.3,8.31,8.3,8.31,35396.0,6.4795,6.4873,6.4795,6.4873,35396.0
2016-04-28 14:05:00,8.31,8.31,8.3,8.31,29640.0,6.4873,6.4873,6.4795,6.4873,29640.0
2016-04-28 14:10:00,8.31,8.31,8.29,8.3,29496.0,6.4873,6.4873,6.4717,6.4795,29496.0
2016-04-28 14:15:00,8.29,8.3,8.29,8.29,21488.0,6.4717,6.4795,6.4717,6.4717,21488.0
2016-04-28 14:20:00,8.29,8.29,8.29,8.29,28828.0,6.4717,6.4717,6.4717,6.4717,28828.0
2016-04-28 14:25:00,8.29,8.29,8.28,8.29,21020.0,6.4717,6.4717,6.4639,6.4717,21020.0
2016-04-28 14:30:00,8.29,8.29,8.29,8.29,23716.0,6.4717,6.4717,6.4717,6.4717,23716.0
2016-04-28 14:35:00,8.29,8.29,8.28,8.28,33088.0,6.4717,6.4717,6.4639,6.4639,33088.0
2016-04-28 14:40:00,8.28,8.28,8.28,8.28,33648.0,6.4639,6.4639,6.4639,6.4639,33648.0
2016-04-28 14:45:00,8.28,8.28,8.27,8.27,41928.0,6.4639,6.4639,6.4561,6.4561,41928.0
2016-04-28 14:50:00,8.27,8.27,8.27,8.27,34672.0,6.4561,6.4561,6.4561,6.4561,34672.0
2016-04-28 14:55:00,8.27,8.28,8.26,8.27,209908.0,6.4561,6.4639,6.4483,6.4561,209908.0
2016-04-28 15:00:00,8.27,8.27,8.25,8.27,291884.0,6.4561,6.4561,6.4405,6.4561,291884.0
2016-04-28 15:05:00,8.26,8.27,8.24,8.24,305216.0,6.4483,6.4561,6.4327,6.4327,305216.0
2016-04-28 15:10:00,8.24,8.24,8.22,8.22,429612.0,6.4327,6.4327,6.4171,6.4171,429612.0
2016-04-28 15:15:00,8.22,8.22,8.2,8.2,119400.0,6.4171,6.4171,6.4014,6.4014,119400.0
2016-04-28 15:20:00,8.2,8.21,8.2,8.21,154652.0,6.4014,6.4093,6.4014,6.4093,154652.0
2016-04-28 15:25:00,8.21,8.22,8.2,8.21,681796.0,6.4093,6.4171,6.4014,6.4093,681796.0
2016-04-28 15:30:00,8.21,8.22,8.2,8.2,140828.0,6.4093,6.4171,6.4014,6.4014,140828.0
2016-04-28 15:35:00,8.2,8.23,8.2,8.22,344316.0,6.4014,6.4249,6.4014,6.4171,344316.0
2016-04-28 15:40:00,8.22,8.24,8.22,8.22,394164.0,6.4171,6.4327,6.4171,6.4171,394164.0
2016-04-28 15:45:00,8.22,8.24,8.22,8.22,244956.0,6.4171,6.4327,6.4171,6.4171,244956.0
2016-04-28 15:50:00,8.22,8.23,8.22,8.22,303160.0,6.4171,6.4249,6.4171,6.4171,303160.0
2016-04-28 15:55:00,8.22,8.23,8.21,8.22,949996.0,6.4171,6.4249,6.4093,6.4171,949996.0
2016-04-29 09:30:00,8.22,8.24,8.19,8.21,75808.0,6.4171,6.4327,6.3936,6.4093,75808.0
2016-04-29 09:35:00,8.21,8.21,8.17,8.2,40004.0,6.4093,6.4093,6.378,6.4014,40004.0
2016-04-29 09:40:00,8.2,8.2,8.17,8.2,32720.0,6.4014,6.4014,6.378,6.4014,32720.0
2016-04-29 09:45:00,8.2,8.22,8.17,8.2,123384.0,6.4014,6.4171,6.378,6.4014,123384.0
2016-04-29 09:50:00,8.2,8.2,8.17,8.17,37964.0,6.4014,6.4014,6.378,6.378,37964.0
2016-04-29 09:55:00,8.16,8.18,8.13,8.13,61152.0,6.3702,6.3858,6.3468,6.3468,61152.0
2016-04-29 10:00:00,8.13,8.14,8.11,8.11,46004.0,6.3468,6.3546,6.3312,6.3312,46004.0
2016-04-29 10:05:00,8.11,8.12,8.1,8.1,30644.0,6.3312,6.339,6.3234,6.3234,30644.0
2016-04-29 10:10:00,8.1,8.14,8.09,8.11,148384.0,6.3234,6.3546,6.3156,6.3312,148384.0
2016-04-29 10:15:00,8.1,8.13,8.1,8.13,46060.0,6.3234,6.3468,6.3234,6.3468,46060.0
2016-04-29 10:20:00,8.13,8.13,8.12,8.13,97800.0,6.3468,6.3468,6.339,6.3468,97800.0
2016-04-29 10:25:00,8.13,8.15,8.11,8.14,129492.0,6.3468,6.3624,6.3312,6.3546,129492.0
2016-04-29 10:30:00,8.14,8.18,8.13,8.17,194780.0,6.3546,6.3858,6.3468,6.378,194780.0
2016-04-29 10:35:00,8.17,8.22,8.17,8.22,340648.0,6.378,6.4171,6.378,6.4171,340648.0
2016-04-29 10:40:00,8.22,8.24,8.22,8.24,130948.0,6.4171,6.4327,6.4171,6.4327,130948.0
2016-04-29 10:45:00,8.24,8.24,8.2,8.21,82864.0,6.4327,6.4327,6.4014,6.4093,82864.0
2016-04-29 10:50:00,8.21,8.21,8.17,8.19,73052.0,6.4093,6.4093,6.378,6.3936,73052.0
2016-04-29 10:55:00,8.19,8.21,8.17,8.21,73776.0,6.3936,6.4093,6.378,6.4093,73776.0
2016-04-29 11:00:00,8.21,8.24,8.19,8.23,154728.0,6.4093,6.4327,6.3936,6.4249,154728.0
2016-04-29 11:05:00,8.23,8.26,8.21,8.24,100932.0,6.4249,6.4483,6.4093,6.4327,100932.0
2016-04-29 11:10:00,8.24,8.24,8.2,8.21,91192.0,6.4327,6.4327,6.4014,6.4093,91192.0
2016-04-29 11:15:00,8.22,8.22,8.2,8.2,43816.0,6.4171,6.4171,6.4014,6.4014,43816.0
2016-04-29 11:20:00,8.19,8.2,8.18,8.18,80788.0,6.3936,6.4014,6.3858,6.3858,80788.0
2016-04-29 11:25:00,8.18,8.2,8.17,8.2,155284.0,6.3858,6.4014,6.378,6.4014,155284.0
2016-04-29 11:30:00,8.2,8.2,8.18,8.19,49876.0,6.4014,6.4014,6.3858,6.3936,49876.0
2016-04-29 11:35:00,8.18,8.18,8.16,8.17,117448.0,6.3858,6.3858,6.3702,6.378,117448.0
2016-04-29 11:40:00,8.17,8.17,8.14,8.15,76260.0,6.378,6.378,6.3546,6.3624,76260.0
2016-04-29 11:45:00,8.15,8.17,8.12,8.16,93716.0,6.3624,6.378,6.339,6.3702,93716.0
2016-04-29 11:50:00,8.16,8.17,8.15,8.16,43900.0,6.3702,6.378,6.3624,6.3702,43900.0
2016-04-29 11:55:00,8.16,8.17,8.15,8.17,76400.0,6.3702,6.378,6.3624,6.378,76400.0
2016-04-29 12:00:00,8.17,8.18,8.15,8.16,42336.0,6.378,6.3858,6.3624,6.3702,42336.0
2016-04-29 12:05:00,8.17,8.17,8.15,8.16,153420.0,6.378,6.378,6.3624,6.3702,153420.0
2016-04-29 12:10:00,8.15,8.17,8.15,8.15,62848.0,6.3624,6.378,6.3624,6.3624,62848.0
2016-04-29 12:15:00,8.15,8.17,8.15,8.17,46992.0,6.3624,6.378,6.3624,6.378,46992.0
2016-04-29 12:20:00,8.16,8.17,8.15,8.15,25108.0,6.3702,6.378,6.3624,6.3624,25108.0
2016-04-29 12:25:00,8.15,8.17,8.15,8.16,59628.0,6.3624,6.378,6.3624,6.3702,59628.0
2016-04-29 12:30:00,8.16,8.18,8.16,8.18,34400.0,6.3702,6.3858,6.3702,6.3858,34400.0
2016-04-29 12:35:00,8.18,8.19,8.16,8.18,45544.0,6.3858,6.3936,6.3702,6.3858,45544.0
2016-04-29 12:40:00,8.18,8.19,8.17,8.19,71908.0,6.3858,6.3936,6.378,6.3936,71908.0
2016-04-29 12:45:00,8.19,8.2,8.18,8.19,56196.0,6.3936,6.4014,6.3858,6.3936,56196.0
2016-04-29 12:50:00,8.19,8.19,8.18,8.19,65492.0,6.3936,6.3936,6.3858,6.3936,65492.0
2016-04-29 12:55:00,8.19,8.2,8.16,8.18,58368.0,6.3936,6.4014,6.3702,6.3858,58368.0
2016-04-29 13:00:00,8.18,8.18,8.17,8.18,35184.0,6.3858,6.3858,6.378,6.3858,35184.0
2016-04-29 13:05:00,8.18,8.19,8.17,8.19,58596.0,6.3858,6.3936,6.378,6.3936,58596.0
2016-04-29 13:10:00,8.19,8.2,8.18,8.19,44236.0,6.3936,6.4014,6.3858,6.3936,44236.0
2016-04-29 13:15:00,8.2,8.2,8.19,8.19,35752.0,6.4014,6.4014,6.3936,6.3936,35752.0
2016-04-29 13:20:00,8.19,8.2,8.18,8.19,82104.0,6.3936,6.4014,6.3858,6.3936,82104.0
2016-04-29 13:25:00,8.19,8.2,8.19,8.19,37860.0,6.3936,6.4014,6.3936,6.3936,37860.0
2016-04-29 13:30:00,8.19,8.19,8.19,8.19,25580.0,6.3936,6.3936,6.3936,6.3936,25580.0
2016-04-29 13:35:00,8.19,8.19,8.17,8.18,69240.0,6.3936,6.3936,6.378,6.3858,69240.0
2016-04-29 13:40:00,8.18,8.2,8.18,8.18,39964.0,6.3858,6.4014,6.3858,6.3858,39964.0
2016-04-29 13:45:00,8.18,8.19,8.17,8.18,42376.0,6.3858,6.3936,6.378,6.3858,42376.0
2016-04-29 13:50:00,8.19,8.2,8.18,8.19,37224.0,6.3936,6.4014,6.3858,6.3936,37224.0
2016-04-29 13:55:00,8.19,8.19,8.18,8.18,29128.0,6.3936,6.3936,6.3858,6.3858,29128.0
2016-04-29 14:00:00,8.18,8.2,8.18,8.2,59468.0,6.3858,6.4014,6.3858,6.4014,59468.0
2016-04-29 14:05:00,8.2,8.21,8.19,8.19,36228.0,6.4014,6.4093,6.3936,6.3936,36228.0
2016-04-29 14:10:00,8.19,8.19,8.18,8.18,32332.0,6.3936,6.3936,6.3858,6.3858,32332.0
2016-04-29 14:15:00,8.18,8.2,8.17,8.19,58392.0,6.3858,6.4014,6.378,6.3936,58392.0
2016-04-29 14:20:00,8.19,8.21,8.18,8.2,41084.0,6.3936,6.4093,6.3858,6.4014,41084.0
2016-04-29 14:25:00,8.2,8.22,8.2,8.22,35444.0,6.4014,6.4171,6.4014,6.4171,35444.0
2016-04-29 14:30:00,8.21,8.21,8.2,8.2,24108.0,6.4093,6.4093,6.4014,6.4014,24108.0
2016-04-29 14:35:00,8.2,8.2,8.18,8.18,25592.0,6.4014,6.4014,6.3858,6.3858,25592.0
2016-04-29 14:40:00,8.18,8.2,8.18,8.19,38444.0,6.3858,6.4014,6.3858,6.3936,38444.0
2016-04-29 14:45:00,8.19,8.19,8.18,8.19,181880.0,6.3936,6.3936,6.3858,6.3936,181880.0
2016-04-29 14:50:00,8.19,8.2,8.19,8.19,112188.0,6.3936,6.4014,6.3936,6.3936,112188.0
2016-04-29 14:55:00,8.19,8.19,8.17,8.18,93928.0,6.3936,6.3936,6.378,6.3858,93928.0
2016-04-29 15:00:00,8.18,8.19,8.18,8.18,69828.0,6.3858,6.3936,6.3858,6.3858,69828.0
2016-04-29 15:05:00,8.18,8.21,8.18,8.2,58640.0,6.3858,6.4093,6.3858,6.4014,58640.0
2016-04-29 15:10:00,8.19,8.2,8.19,8.19,52460.0,6.3936,6.4014,6.3936,6.3936,52460.0
2016-04-29 15:15:00,8.19,8.2,8.19,8.19,56860.0,6.3936,6.4014,6.3936,6.3936,56860.0
2016-04-29 15:20:00,8.19,8.19,8.18,8.18,46040.0,6.3936,6.3936,6.3858,6.3858,46040.0
2016-04-29 15:25:00,8.18,8.18,8.18,8.18,115156.0,6.3858,6.3858,6.3858,6.3858,115156.0
2016-04-29 15:30:00,8.18,8.2,8.18,8.19,93348.0,6.3858,6.4014,6.3858,6.3936,93348.0
2016-04-29 15:35:00,8.19,8.19,8.18,8.18,104464.0,6.3936,6.3936,6.3858,6.3858,104464.0
2016-04-29 15:40:00,8.18,8.2,8.18,8.2,141064.0,6.3858,6.4014,6.3858,6.4014,141064.0
2016-04-29 15:45:00,8.2,8.21,8.2,8.2,217024.0,6.4014,6.4093,6.4014,6.4014,217024.0
2016-04-29 15:50:00,8.2,8.21,8.2,8.21,272412.0,6.4014,6.4093,6.4014,6.4093,272412.0
2016-04-29 15:55:00,8.21,8.22,8.2,8.2,695528.0,6.4093,6.4171,6.4014,6.4014,695528.0
2016-05-02 09:30:00,8.2,8.22,8.15,8.18,135412.0,6.4014,6.4171,6.3624,6.3858,135412.0
2016-05-02 09:35:00,8.19,8.19,8.07,8.11,69648.0,6.3936,6.3936,6.3,6.3312,69648.0
2016-05-02 09:40:00,8.11,8.11,8.01,8.03,133340.0,6.3312,6.3312,6.2531,6.2687,133340.0
2016-05-02 09:45:00,8.03,8.04,8.02,8.04,147964.0,6.2687,6.2765,6.2609,6.2765,147964.0
2016-05-02 09:50:00,8.04,8.05,8.01,8.05,67844.0,6.2765,6.2843,6.2531,6.2843,67844.0
2016-05-02 09:55:00,8.04,8.04,8.01,8.02,65348.0,6.2765,6.2765,6.2531,6.2609,65348.0
2016-05-02 10:00:00,8.02,8.07,8.01,8.07,57568.0,6.2609,6.3,6.2531,6.3,57568.0
2016-05-02 10:05:00,8.07,8.07,8.05,8.06,58084.0,6.3,6.3,6.2843,6.2922,58084.0
2016-05-02 10:10:00,8.06,8.07,8.05,8.07,30200.0,6.2922,6.3,6.2843,6.3,30200.0
2016-05-02 10:15:00,8.06,8.09,8.06,8.07,44264.0,6.2922,6.3156,6.2922,6.3,44264.0
2016-05-02 10:20:00,8.06,8.08,8.05,8.05,48544.0,6.2922,6.3078,6.2843,6.2843,48544.0
2016-05-02 10:25:00,8.05,8.06,8.04,8.05,44356.0,6.2843,6.2922,6.2765,6.2843,44356.0
2016-05-02 10:30:00,8.05,8.05,8.04,8.04,40216.0,6.2843,6.2843,6.2765,6.2765,40216.0
2016-05-02 10:35:00,8.04,8.05,8.03,8.03,61996.0,6.2765,6.2843,6.2687,6.2687,61996.0
2016-05-02 10:40:00,8.03,8.03,8.02,8.02,53580.0,6.2687,6.2687,6.2609,6.2609,53580.0
2016-05-02 10:45:00,8.02,8.05,8.02,8.05,105744.0,6.2609,6.2843,6.2609,6.2843,105744.0
2016-05-02 10:50:00,8.04,8.04,8.02,8.02,86888.0,6.2765,6.2765,6.2609,6.2609,86888.0
2016-05-02 10:55:00,8.02,8.02,8.01,8.01,78676.0,6.2609,6.2609,6.2531,6.2531,78676.0
2016-05-02 11:00:00,8.01,8.01,7.99,8.0,152376.0,6.2531,6.2531,6.2375,6.2453,152376.0
2016-05-02 11:05:00,8.0,8.05,8.0,8.05,98564.0,6.2453,6.2843,6.2453,6.2843,98564.0
2016-05-02 11:10:00,8.05,8.06,8.04,8.04,51504.0,6.2843,6.2922,6.2765,6.2765,51504.0
2016-05-02 11:15:00,8.04,8.05,8.02,8.02,81240.0,6.2765,6.2843,6.2609,6.2609,81240.0
2016-05-02 11:20:00,8.02,8.03,8.01,8.02,48412.0,6.2609,6.2687,6.2531,6.2609,48412.0
2016-05-02 11:25:00,8.02,8.02,8.01,8.01,79956.0,6.2609,6.2609,6.2531,6.2531,79956.0
2016-05-02 11:30:00,8.01,8.04,8.01,8.04,95488.0,6.2531,6.2765,6.2531,6.2765,95488.0
2016-05-02 11:35:00,8.04,8.04,8.02,8.04,73848.0,6.2765,6.2765,6.2609,6.2765,73848.0
2016-05-02 11:40:00,8.03,8.04,8.02,8.02,172348.0,6.2687,6.2765,6.2609,6.2609,172348.0
2016-05-02 11:45:00,8.02,8.02,8.0,8.01,117820.0,6.2609,6.2609,6.2453,6.2531,117820.0
2016-05-02 11:50:00,8.01,8.01,7.99,8.0,98836.0,6.2531,6.2531,6.2375,6.2453,98836.0
2016-05-02 11:55:00,8.0,8.02,7.99,7.99,56460.0,6.2453,6.2609,6.2375,6.2375,56460.0
2016-05-02 12:00:00,7.99,8.0,7.99,8.0,73256.0,6.2375,6.2453,6.2375,6.2453,73256.0
2016-05-02 12:05:00,8.0,8.0,7.99,8.0,89192.0,6.2453,6.2453,6.2375,6.2453,89192.0
2016-05-02 12:10:00,8.0,8.02,8.0,8.02,72556.0,6.2453,6.2609,6.2453,6.2609,72556.0
2016-05-02 12:15:00,8.02,8.02,8.01,8.01,72400.0,6.2609,6.2609,6.2531,6.2531,72400.0
2016-05-02 12:20:00,8.01,8.01,8.0,8.0,39072.0,6.2531,6.2531,6.2453,6.2453,39072.0
2016-05-02 12:25:00,8.0,8.01,8.0,8.01,66764.0,6.2453,6.2531,6.2453,6.2531,66764.0
2016-05-02 12:30:00,8.01,8.02,8.0,8.01,52000.0,6.2531,6.2609,6.2453,6.2531,52000.0
2016-05-02 12:35:00,8.01,8.01,8.0,8.01,53216.0,6.2531,6.2531,6.2453,6.2531,53216.0
2016-05-02 12:40:00,8.01,8.01,8.0,8.01,55692.0,6.2531,6.2531,6.2453,6.2531,55692.0
2016-05-02 12:45:00,8.01,8.02,8.01,8.02,62544.0,6.2531,6.2609,6.2531,6.2609,62544.0
2016-05-02 12:50:00,8.02,8.02,8.01,8.02,35600.0,6.2609,6.2609,6.2531,6.2609,35600.0
2016-05-02 12:55:00,8.02,8.02,8.01,8.01,49516.0,6.2609,6.2609,6.2531,6.2531,49516.0
2016-05-02 13:00:00,8.01,8.01,8.0,8.0,66388.0,6.2531,6.2531,6.2453,6.2453,66388.0
2016-05-02 13:05:00,8.0,8.01,8.0,8.0,58768.0,6.2453,6.2531,6.2453,6.2453,58768.0
2016-05-02 13:10:00,8.0,8.01,7.99,8.01,67780.0,6.2453,6.2531,6.2375,6.2531,67780.0
2016-05-02 13:15:00,8.01,8.03,8.01,8.03,56800.0,6.2531,6.2687,6.2531,6.2687,56800.0
2016-05-02 13:20:00,8.03,8.05,8.03,8.04,92280.0,6.2687,6.2843,6.2687,6.2765,92280.0
2016-05-02 13:25:00,8.04,8.04,8.03,8.03,100908.0,6.2765,6.2765,6.2687,6.2687,100908.0
2016-05-02 13:30:00,8.03,8.05,8.03,8.05,70092.0,6.2687,6.2843,6.2687,6.2843,70092.0
2016-05-02 13:35:00,8.05,8.05,8.05,8.05,39992.0,6.2843,6.2843,6.2843,6.2843,39992.0
2016-05-02 13:40:00,8.04,8.05,8.03,8.04,89248.0,6.2765,6.2843,6.2687,6.2765,89248.0
2016-05-02 13:45:00,8.04,8.07,8.04,8.07,123356.0,6.2765,6.3,6.2765,6.3,123356.0
2016-05-02 13:50:00,8.07,8.07,8.06,8.06,49616.0,6.3,6.3,6.2922,6.2922,49616.0
2016-05-02 13:55:00,8.06,8.06,8.05,8.06,69564.0,6.2922,6.2922,6.2843,6.2922,69564.0
2016-05-02 14:00:00,8.06,8.06,8.05,8.05,61324.0,6.2922,6.2922,6.2843,6.2843,61324.0
2016-05-02 14:05:00,8.05,8.05,8.03,8.04,114648.0,6.2843,6.2843,6.2687,6.2765,114648.0
2016-05-02 14:10:00,8.04,8.05,8.03,8.05,100464.0,6.2765,6.2843,6.2687,6.2843,100464.0
2016-05-02 14:15:00,8.05,8.05,8.04,8.05,80464.0,6.2843,6.2843,6.2765,6.2843,80464.0
2016-05-02 14:20:00,8.05,8.05,8.04,8.04,45976.0,6.2843,6.2843,6.2765,6.2765,45976.0
2016-05-02 14:25:00,8.04,8.05,8.02,8.04,163824.0,6.2765,6.2843,6.2609,6.2765,163824.0
2016-05-02 14:30:00,8.04,8.05,8.02,8.03,71080.0,6.2765,6.2843,6.2609,6.2687,71080.0
2016-05-02 14:35:00,8.03,8.03,8.02,8.02,108460.0,6.2687,6.2687,6.2609,6.2609,108460.0
2016-05-02 14:40:00,8.02,8.02,8.01,8.02,138824.0,6.2609,6.2609,6.2531,6.2609,138824.0
2016-05-02 14:45:00,8.02,8.02,8.01,8.01,79228.0,6.2609,6.2609,6.2531,6.2531,79228.0
2016-05-02 14:50:00,8.01,8.01,8.01,8.01,80900.0,6.2531,6.2531,6.2531,6.2531,80900.0
2016-05-02 14:55:00,8.01,8.01,8.0,8.01,105680.0,6.2531,6.2531,6.2453,6.2531,105680.0
2016-05-02 15:00:00,8.01,8.02,8.01,8.02,126712.0,6.2531,6.2609,6.2531,6.2609,126712.0
2016-05-02 15:05:00,8.02,8.04,8.02,8.04,98572.0,6.2609,6.2765,6.2609,6.2765,98572.0
2016-05-02 15:10:00,8.03,8.04,8.03,8.03,136188.0,6.2687,6.2765,6.2687,6.2687,136188.0
2016-05-02 15:15:00,8.03,8.03,8.03,8.03,235220.0,6.2687,6.2687,6.2687,6.2687,235220.0
2016-05-02 15:20:00,8.03,8.06,8.03,8.05,174264.0,6.2687,6.2922,6.2687,6.2843,174264.0
2016-05-02 15:25:00,8.06,8.08,8.05,8.06,201180.0,6.2922,6.3078,6.2843,6.2922,201180.0
2016-05-02 15:30:00,8.06,8.06,8.05,8.06,183296.0,6.2922,6.2922,6.2843,6.2922,183296.0
2016-05-02 15:35:00,8.06,8.08,8.06,8.07,182208.0,6.2922,6.3078,6.2922,6.3,182208.0
2016-05-02 15:40:00,8.07,8.1,8.07,8.09,320360.0,6.3,6.3234,6.3,6.3156,320360.0
2016-05-02 15:45:00,8.09,8.1,8.08,8.1,346692.0,6.3156,6.3234,6.3078,6.3234,346692.0
2016-05-02 15:50:00,8.1,8.11,8.09,8.11,533384.0,6.3234,6.3312,6.3156,6.3312,533384.0
2016-05-02 15:55:00,8.11,8.11,8.09,8.09,1168212.0,6.3312,6.3312,6.3156,6.3156,1168212.0
2016-05-03 09:30:00,8.05,8.09,8.02,8.08,71440.0,6.2843,6.3156,6.2609,6.3078,71440.0
2016-05-03 09:35:00,8.09,8.09,7.99,7.99,34800.0,6.3156,6.3156,6.2375,6.2375,34800.0
2016-05-03 09:40:00,7.99,8.01,7.98,7.99,40120.0,6.2375,6.2531,6.2297,6.2375,40120.0
2016-05-03 09:45:00,7.99,8.0,7.95,7.95,103004.0,6.2375,6.2453,6.2063,6.2063,103004.0
2016-05-03 09:50:00,7.94,7.95,7.93,7.94,96068.0,6.1985,6.2063,6.1907,6.1985,96068.0
2016-05-03 09:55:00,7.94,7.94,7.93,7.93,149152.0,6.1985,6.1985,6.1907,6.1907,149152.0
2016-05-03 10:00:00,7.93,7.93,7.9,7.9,210968.0,6.1907,6.1907,6.1672,6.1672,210968.0
2016-05-03 10:05:00,7.9,7.91,7.88,7.88,250036.0,6.1672,6.1751,6.1516,6.1516,250036.0
2016-05-03 10:10:00,7.88,7.88,7.88,7.88,110592.0,6.1516,6.1516,6.1516,6.1516,110592.0
2016-05-03 10:15:00,7.88,7.9,7.86,7.89,224580.0,6.1516,6.1672,6.136,6.1594,224580.0
2016-05-03 10:20:00,7.89,7.91,7.89,7.9,76944.0,6.1594,6.1751,6.1594,6.1672,76944.0
2016-05-03 10:25:00,7.9,7.91,7.89,7.89,95744.0,6.1672,6.1751,6.1594,6.1594,95744.0
2016-05-03 10:30:00,7.89,7.9,7.88,7.88,79468.0,6.1594,6.1672,6.1516,6.1516,79468.0
2016-05-03 10:35:00,7.88,7.88,7.86,7.87,140340.0,6.1516,6.1516,6.136,6.1438,140340.0
2016-05-03 10:40:00,7.87,7.91,7.86,7.9,133300.0,6.1438,6.1751,6.136,6.1672,133300.0
2016-05-03 10:45:00,7.9,7.9,7.86,7.86,96036.0,6.1672,6.1672,6.136,6.136,96036.0
2016-05-03 10:50:00,7.86,7.87,7.85,7.86,128500.0,6.136,6.1438,6.1282,6.136,128500.0
2016-05-03 10:55:00,7.86,7.86,7.84,7.84,342604.0,6.136,6.136,6.1204,6.1204,342604.0
2016-05-03 11:00:00,7.84,7.86,7.84,7.86,154216.0,6.1204,6.136,6.1204,6.136,154216.0
2016-05-03 11:05:00,7.85,7.86,7.83,7.84,130812.0,6.1282,6.136,6.1126,6.1204,130812.0
2016-05-03 11:10:00,7.84,7.84,7.83,7.83,84900.0,6.1204,6.1204,6.1126,6.1126,84900.0
2016-05-03 11:15:00,7.83,7.84,7.83,7.83,140484.0,6.1126,6.1204,6.1126,6.1126,140484.0
2016-05-03 11:20:00,7.83,7.83,7.83,7.83,93396.0,6.1126,6.1126,6.1126,6.1126,93396.0
2016-05-03 11:25:00,7.83,7.86,7.83,7.85,105872.0,6.1126,6.136,6.1126,6.1282,105872.0
2016-05-03 11:30:00,7.85,7.85,7.83,7.83,143156.0,6.1282,6.1282,6.1126,6.1126,143156.0
2016-05-03 11:35:00,7.83,7.85,7.83,7.84,88556.0,6.1126,6.1282,6.1126,6.1204,88556.0
2016-05-03 11:40:00,7.84,7.87,7.84,7.87,85644.0,6.1204,6.1438,6.1204,6.1438,85644.0
2016-05-03 11:45:00,7.87,7.89,7.87,7.89,98384.0,6.1438,6.1594,6.1438,6.1594,98384.0
2016-05-03 11:50:00,7.89,7.89,7.88,7.89,74700.0,6.1594,6.1594,6.1516,6.1594,74700.0
2016-05-03 11:55:00,7.89,7.91,7.89,7.9,86640.0,6.1594,6.1751,6.1594,6.1672,86640.0
2016-05-03 12:00:00,7.9,7.91,7.89,7.9,100616.0,6.1672,6.1751,6.1594,6.1672,100616.0
2016-05-03 12:05:00,7.9,7.9,7.88,7.88,82196.0,6.1672,6.1672,6.1516,6.1516,82196.0
2016-05-03 12:10:00,7.88,7.89,7.87,7.87,78480.0,6.1516,6.1594,6.1438,6.1438,78480.0
2016-05-03 12:15:00,7.87,7.87,7.86,7.87,118284.0,6.1438,6.1438,6.136,6.1438,118284.0
2016-05-03 12:20:00,7.87,7.87,7.86,7.87,49072.0,6.1438,6.1438,6.136,6.1438,49072.0
2016-05-03 12:25:00,7.86,7.87,7.85,7.86,91764.0,6.136,6.1438,6.1282,6.136,91764.0
2016-05-03 12:30:00,7.86,7.87,7.85,7.86,83080.0,6.136,6.1438,6.1282,6.136,83080.0
2016-05-03 12:35:00,7.86,7.86,7.85,7.85,65328.0,6.136,6.136,6.1282,6.1282,65328.0
2016-05-03 12:40:00,7.85,7.85,7.84,7.84,77164.0,6.1282,6.1282,6.1204,6.1204,77164.0
2016-05-03 12:45:00,7.85,7.85,7.83,7.83,87092.0,6.1282,6.1282,6.1126,6.1126,87092.0
2016-05-03 12:50:00,7.83,7.85,7.83,7.85,88396.0,6.1126,6.1282,6.1126,6.1282,88396.0
2016-05-03 12:55:00,7.85,7.85,7.85,7.85,35356.0,6.1282,6.1282,6.1282,6.1282,35356.0
2016-05-03 13:00:00,7.84,7.85,7.84,7.84,68596.0,6.1204,6.1282,6.1204,6.1204,68596.0
2016-05-03 13:05:00,7.84,7.86,7.84,7.86,54536.0,6.1204,6.136,6.1204,6.136,54536.0
2016-05-03 13:10:00,7.86,7.86,7.86,7.86,48320.0,6.136,6.136,6.136,6.136,48320.0
2016-05-03 13:15:00,7.86,7.86,7.86,7.86,45596.0,6.136,6.136,6.136,6.136,45596.0
2016-05-03 13:20:00,7.86,7.86,7.85,7.85,85752.0,6.136,6.136,6.1282,6.1282,85752.0
2016-05-03 13:25:00,7.85,7.86,7.85,7.86,42400.0,6.1282,6.136,6.1282,6.136,42400.0
2016-05-03 13:30:00,7.86,7.87,7.86,7.87,50292.0,6.136,6.1438,6.136,6.1438,50292.0
2016-05-03 13:35:00,7.87,7.87,7.85,7.86,69160.0,6.1438,6.1438,6.1282,6.136,69160.0
2016-05-03 13:40:00,7.86,7.89,7.86,7.89,43916.0,6.136,6.1594,6.136,6.1594,43916.0
2016-05-03 13:45:00,7.89,7.9,7.89,7.89,97848.0,6.1594,6.1672,6.1594,6.1594,97848.0
2016-05-03 13:50:00,7.9,7.9,7.88,7.88,89436.0,6.1672,6.1672,6.1516,6.1516,89436.0
2016-05-03 13:55:00,7.88,7.88,7.86,7.86,50376.0,6.1516,6.1516,6.136,6.136,50376.0
2016-05-03 14:00:00,7.86,7.86,7.86,7.86,87828.0,6.136,6.136,6.136,6.136,87828.0
2016-05-03 14:05:00,7.86,7.86,7.85,7.86,83528.0,6.136,6.136,6.1282,6.136,83528.0
2016-05-03 14:10:00,7.86,7.86,7.85,7.86,47320.0,6.136,6.136,6.1282,6.136,47320.0
2016-05-03 14:15:00,7.86,7.86,7.85,7.85,61180.0,6.136,6.136,6.1282,6.1282,61180.0
2016-05-03 14:20:00,7.85,7.85,7.83,7.84,97120.0,6.1282,6.1282,6.1126,6.1204,97120.0
2016-05-03 14:25:00,7.84,7.86,7.84,7.85,79780.0,6.1204,6.136,6.1204,6.1282,79780.0
2016-05-03 14:30:00,7.85,7.86,7.85,7.86,8064.0,6.1282,6.136,6.1282,6.136,8064.0
2016-05-03 14:35:00,7.85,7.87,7.85,7.87,142728.0,6.1282,6.1438,6.1282,6.1438,142728.0
2016-05-03 14:40:00,7.87,7.87,7.85,7.85,77912.0,6.1438,6.1438,6.1282,6.1282,77912.0
2016-05-03 14:45:00,7.86,7.86,7.84,7.84,123496.0,6.136,6.136,6.1204,6.1204,123496.0
2016-05-03 14:50:00,7.84,7.84,7.83,7.84,77396.0,6.1204,6.1204,6.1126,6.1204,77396.0
2016-05-03 14:55:00,7.84,7.85,7.83,7.84,210892.0,6.1204,6.1282,6.1126,6.1204,210892.0
2016-05-03 15:00:00,7.85,7.85,7.83,7.83,102064.0,6.1282,6.1282,6.1126,6.1126,102064.0
2016-05-03 15:05:00,7.83,7.83,7.83,7.83,104580.0,6.1126,6.1126,6.1126,6.1126,104580.0
2016-05-03 15:10:00,7.83,7.83,7.83,7.83,153468.0,6.1126,6.1126,6.1126,6.1126,153468.0
2016-05-03 15:15:00,7.83,7.85,7.83,7.85,171588.0,6.1126,6.1282,6.1126,6.1282,171588.0
2016-05-03 15:20:00,7.85,7.85,7.84,7.84,367368.0,6.1282,6.1282,6.1204,6.1204,367368.0
2016-05-03 15:25:00,7.85,7.86,7.84,7.85,166292.0,6.1282,6.136,6.1204,6.1282,166292.0
2016-05-03 15:30:00,7.85,7.85,7.84,7.84,188384.0,6.1282,6.1282,6.1204,6.1204,188384.0
2016-05-03 15:35:00,7.84,7.85,7.84,7.85,168280.0,6.1204,6.1282,6.1204,6.1282,168280.0
2016-05-03 15:40:00,7.85,7.85,7.83,7.83,231008.0,6.1282,6.1282,6.1126,6.1126,231008.0
2016-05-03 15:45:00,7.83,7.85,7.83,7.85,219428.0,6.1126,6.1282,6.1126,6.1282,219428.0
2016-05-03 15:50:00,7.85,7.85,7.84,7.84,266032.0,6.1282,6.1282,6.1204,6.1204,266032.0
2016-05-03 15:55:00,7.84,7.85,7.83,7.83,617280.0,6.1204,6.1282,6.1126,6.1126,617280.0
2016-05-04 09:30:00,7.8,7.81,7.79,7.79,220956.0,6.0892,6.097,6.0814,6.0814,220956.0
2016-05-04 09:35:00,7.8,7.8,7.78,7.78,215768.0,6.0892,6.0892,6.0736,6.0736,215768.0
2016-05-04 09:40:00,7.77,7.78,7.76,7.77,141036.0,6.0658,6.0736,6.058,6.0658,141036.0
2016-05-04 09:45:00,7.77,7.82,7.77,7.82,112112.0,6.0658,6.1048,6.0658,6.1048,112112.0
2016-05-04 09:50:00,7.82,7.84,7.82,7.83,60420.0,6.1048,6.1204,6.1048,6.1126,60420.0
2016-05-04 09:55:00,7.83,7.84,7.81,7.81,57960.0,6.1126,6.1204,6.097,6.097,57960.0
2016-05-04 10:00:00,7.81,7.81,7.78,7.8,94816.0,6.097,6.097,6.0736,6.0892,94816.0
2016-05-04 10:05:00,7.79,7.79,7.76,7.76,124608.0,6.0814,6.0814,6.058,6.058,124608.0
2016-05-04 10:10:00,7.76,7.8,7.76,7.79,75404.0,6.058,6.0892,6.058,6.0814,75404.0
2016-05-04 10:15:00,7.79,7.79,7.77,7.78,80456.0,6.0814,6.0814,6.0658,6.0736,80456.0
2016-05-04 10:20:00,7.78,7.78,7.75,7.76,100952.0,6.0736,6.0736,6.0501,6.058,100952.0
2016-05-04 10:25:00,7.76,7.77,7.75,7.77,54556.0,6.058,6.0658,6.0501,6.0658,54556.0
2016-05-04 10:30:00,7.77,7.77,7.74,7.74,157056.0,6.0658,6.0658,6.0423,6.0423,157056.0
2016-05-04 10:35:00,7.74,7.74,7.72,7.73,183468.0,6.0423,6.0423,6.0267,6.0345,183468.0
2016-05-04 10:40:00,7.73,7.73,7.71,7.72,122396.0,6.0345,6.0345,6.0189,6.0267,122396.0
2016-05-04 10:45:00,7.72,7.72,7.7,7.7,119916.0,6.0267,6.0267,6.0111,6.0111,119916.0
2016-05-04 10:50:00,7.7,7.71,7.7,7.71,129968.0,6.0111,6.0189,6.0111,6.0189,129968.0
2016-05-04 10:55:00,7.71,7.72,7.71,7.71,76656.0,6.0189,6.0267,6.0189,6.0189,76656.0
2016-05-04 11:00:00,7.72,7.72,7.7,7.71,65800.0,6.0267,6.0267,6.0111,6.0189,65800.0
2016-05-04 11:05:00,7.71,7.72,7.7,7.7,64268.0,6.0189,6.0267,6.0111,6.0111,64268.0
2016-05-04 11:10:00,7.69,7.7,7.67,7.67,61192.0,6.0033,6.0111,5.9877,5.9877,61192.0
2016-05-04 11:15:00,7.67,7.67,7.65,7.65,75392.0,5.9877,5.9877,5.9721,5.9721,75392.0
2016-05-04 11:20:00,7.65,7.67,7.65,7.66,137728.0,5.9721,5.9877,5.9721,5.9799,137728.0
2016-05-04 11:25:00,7.66,7.68,7.66,7.67,81020.0,5.9799,5.9955,5.9799,5.9877,81020.0
2016-05-04 11:30:00,7.67,7.68,7.67,7.68,64112.0,5.9877,5.9955,5.9877,5.9955,64112.0
2016-05-04 11:35:00,7.68,7.69,7.67,7.69,96152.0,5.9955,6.0033,5.9877,6.0033,96152.0
2016-05-04 11:40:00,7.69,7.7,7.68,7.68,70668.0,6.0033,6.0111,5.9955,5.9955,70668.0
2016-05-04 11:45:00,7.68,7.68,7.67,7.67,79512.0,5.9955,5.9955,5.9877,5.9877,79512.0
2016-05-04 11:50:00,7.67,7.68,7.66,7.66,62448.0,5.9877,5.9955,5.9799,5.9799,62448.0
2016-05-04 11:55:00,7.66,7.67,7.66,7.67,44144.0,5.9799,5.9877,5.9799,5.9877,44144.0
2016-05-04 12:00:00,7.67,7.67,7.66,7.66,79848.0,5.9877,5.9877,5.9799,5.9799,79848.0
2016-05-04 12:05:00,7.66,7.67,7.64,7.65,79820.0,5.9799,5.9877,5.9643,5.9721,79820.0
2016-05-04 12:10:00,7.65,7.66,7.64,7.65,56492.0,5.9721,5.9799,5.9643,5.9721,56492.0
2016-05-04 12:15:00,7.65,7.65,7.65,7.65,63240.0,5.9721,5.9721,5.9721,5.9721,63240.0
2016-05-04 12:20:00,7.65,7.65,7.63,7.63,90036.0,5.9721,5.9721,5.9565,5.9565,90036.0
2016-05-04 12:25:00,7.64,7.64,7.63,7.63,79616.0,5.9643,5.9643,5.9565,5.9565,79616.0
2016-05-04 12:30:00,7.63,7.64,7.63,7.63,63116.0,5.9565,5.9643,5.9565,5.9565,63116.0
2016-05-04 12:35:00,7.64,7.64,7.62,7.62,75316.0,5.9643,5.9643,5.9487,5.9487,75316.0
2016-05-04 12:40:00,7.62,7.62,7.61,7.61,58864.0,5.9487,5.9487,5.9409,5.9409,58864.0
2016-05-04 12:45:00,7.62,7.62,7.61,7.61,69528.0,5.9487,5.9487,5.9409,5.9409,69528.0
2016-05-04 12:50:00,7.61,7.61,7.6,7.61,65772.0,5.9409,5.9409,5.933,5.9409,65772.0
2016-05-04 12:55:00,7.6,7.6,7.59,7.59,88516.0,5.933,5.933,5.9252,5.9252,88516.0
2016-05-04 13:00:00,7.59,7.62,7.58,7.62,124528.0,5.9252,5.9487,5.9174,5.9487,124528.0
2016-05-04 13:05:00,7.62,7.64,7.62,7.63,67200.0,5.9487,5.9643,5.9487,5.9565,67200.0
2016-05-04 13:10:00,7.63,7.63,7.63,7.63,45128.0,5.9565,5.9565,5.9565,5.9565,45128.0
2016-05-04 13:15:00,7.63,7.64,7.63,7.64,61656.0,5.9565,5.9643,5.9565,5.9643,61656.0
2016-05-04 13:20:00,7.64,7.64,7.63,7.63,52976.0,5.9643,5.9643,5.9565,5.9565,52976.0
2016-05-04 13:25:00,7.63,7.64,7.63,7.64,85136.0,5.9565,5.9643,5.9565,5.9643,85136.0
2016-05-04 13:30:00,7.64,7.64,7.63,7.64,52312.0,5.9643,5.9643,5.9565,5.9643,52312.0
2016-05-04 13:35:00,7.64,7.64,7.62,7.63,112120.0,5.9643,5.9643,5.9487,5.9565,112120.0
2016-05-04 13:40:00,7.63,7.65,7.63,7.65,125908.0,5.9565,5.9721,5.9565,5.9721,125908.0
2016-05-04 13:45:00,7.65,7.66,7.65,7.65,177812.0,5.9721,5.9799,5.9721,5.9721,177812.0
2016-05-04 13:50:00,7.65,7.66,7.65,7.66,86360.0,5.9721,5.9799,5.9721,5.9799,86360.0
2016-05-04 13:55:00,7.66,7.66,7.65,7.66,134008.0,5.9799,5.9799,5.9721,5.9799,134008.0
2016-05-04 14:00:00,7.66,7.67,7.66,7.67,58700.0,5.9799,5.9877,5.9799,5.9877,58700.0
2016-05-04 14:05:00,7.67,7.67,7.65,7.67,124360.0,5.9877,5.9877,5.9721,5.9877,124360.0
2016-05-04 14:10:00,7.67,7.68,7.66,7.68,142092.0,5.9877,5.9955,5.9799,5.9955,142092.0
2016-05-04 14:15:00,7.68,7.7,7.67,7.7,111100.0,5.9955,6.0111,5.9877,6.0111,111100.0
2016-05-04 14:20:00,7.7,7.72,7.7,7.72,115892.0,6.0111,6.0267,6.0111,6.0267,115892.0
2016-05-04 14:25:00,7.72,7.74,7.72,7.74,108060.0,6.0267,6.0423,6.0267,6.0423,108060.0
2016-05-04 14:30:00,7.74,7.75,7.74,7.75,210192.0,6.0423,6.0501,6.0423,6.0501,210192.0
2016-05-04 14:35:00,7.75,7.75,7.74,7.74,134504.0,6.0501,6.0501,6.0423,6.0423,134504.0
2016-05-04 14:40:00,7.74,7.75,7.74,7.75,151604.0,6.0423,6.0501,6.0423,6.0501,151604.0
2016-05-04 14:45:00,7.75,7.75,7.75,7.75,76844.0,6.0501,6.0501,6.0501,6.0501,76844.0
2016-05-04 14:50:00,7.75,7.76,7.75,7.76,87300.0,6.0501,6.058,6.0501,6.058,87300.0
2016-05-04 14:55:00,7.76,7.76,7.76,7.76,73112.0,6.058,6.058,6.058,6.058,73112.0
2016-05-04 15:00:00,7.76,7.77,7.76,7.76,78364.0,6.058,6.0658,6.058,6.058,78364.0
2016-05-04 15:05:00,7.76,7.76,7.75,7.75,144352.0,6.058,6.058,6.0501,6.0501,144352.0
2016-05-04 15:10:00,7.75,7.75,7.73,7.74,94976.0,6.0501,6.0501,6.0345,6.0423,94976.0
2016-05-04 15:15:00,7.74,7.75,7.74,7.75,100908.0,6.0423,6.0501,6.0423,6.0501,100908.0
2016-05-04 15:20:00,7.74,7.75,7.74,7.75,115688.0,6.0423,6.0501,6.0423,6.0501,115688.0
2016-05-04 15:25:00,7.75,7.75,7.72,7.72,118212.0,6.0501,6.0501,6.0267,6.0267,118212.0
2016-05-04 15:30:00,7.72,7.72,7.71,7.72,202144.0,6.0267,6.0267,6.0189,6.0267,202144.0
2016-05-04 15:35:00,7.72,7.72,7.7,7.71,429164.0,6.0267,6.0267,6.0111,6.0189,429164.0
2016-05-04 15:40:00,7.71,7.71,7.7,7.7,313644.0,6.0189,6.0189,6.0111,6.0111,313644.0
2016-05-04 15:45:00,7.7,7.7,7.69,7.69,335440.0,6.0111,6.0111,6.0033,6.0033,335440.0
2016-05-04 15:50:00,7.69,7.69,7.68,7.68,466816.0,6.0033,6.0033,5.9955,5.9955,466816.0
2016-05-04 15:55:00,7.68,7.69,7.68,7.68,969392.0,5.9955,6.0033,5.9955,5.9955,969392.0
2016-05-05 09:30:00,7.67,7.69,7.61,7.63,90880.0,5.9877,6.0033,5.9409,5.9565,90880.0
2016-05-05 09:35:00,7.64,7.64,7.61,7.63,46212.0,5.9643,5.9643,5.9409,5.9565,46212.0
2016-05-05 09:40:00,7.63,7.63,7.57,7.6,52384.0,5.9565,5.9565,5.9096,5.933,52384.0
2016-05-05 09:45:00,7.61,7.65,7.6,7.64,64544.0,5.9409,5.9721,5.933,5.9643,64544.0
2016-05-05 09:50:00,7.65,7.67,7.64,7.64,65360.0,5.9721,5.9877,5.9643,5.9643,65360.0
2016-05-05 09:55:00,7.64,7.68,7.64,7.65,43628.0,5.9643,5.9955,5.9643,5.9721,43628.0
2016-05-05 10:00:00,7.64,7.67,7.63,7.67,73640.0,5.9643,5.9877,5.9565,5.9877,73640.0
2016-05-05 10:05:00,7.67,7.67,7.63,7.64,65404.0,5.9877,5.9877,5.9565,5.9643,65404.0
2016-05-05 10:10:00,7.64,7.65,7.63,7.63,55044.0,5.9643,5.9721,5.9565,5.9565,55044.0
2016-05-05 10:15:00,7.63,7.63,7.59,7.6,115116.0,5.9565,5.9565,5.9252,5.933,115116.0
2016-05-05 10:20:00,7.6,7.61,7.58,7.6,79700.0,5.933,5.9409,5.9174,5.933,79700.0
2016-05-05 10:25:00,7.59,7.6,7.57,7.58,133640.0,5.9252,5.933,5.9096,5.9174,133640.0
2016-05-05 10:30:00,7.58,7.6,7.57,7.6,50840.0,5.9174,5.933,5.9096,5.933,50840.0
2016-05-05 10:35:00,7.6,7.61,7.59,7.6,229440.0,5.933,5.9409,5.9252,5.933,229440.0
2016-05-05 10:40:00,7.6,7.61,7.58,7.61,60468.0,5.933,5.9409,5.9174,5.9409,60468.0
2016-05-05 10:45:00,7.61,7.63,7.6,7.62,71652.0,5.9409,5.9565,5.933,5.9487,71652.0
2016-05-05 10:50:00,7.62,7.64,7.61,7.64,135424.0,5.9487,5.9643,5.9409,5.9643,135424.0
2016-05-05 10:55:00,7.64,7.67,7.63,7.65,218428.0,5.9643,5.9877,5.9565,5.9721,218428.0
2016-05-05 11:00:00,7.65,7.67,7.64,7.67,227772.0,5.9721,5.9877,5.9643,5.9877,227772.0
2016-05-05 11:05:00,7.67,7.67,7.65,7.65,100896.0,5.9877,5.9877,5.9721,5.9721,100896.0
2016-05-05 11:10:00,7.65,7.66,7.64,7.65,84852.0,5.9721,5.9799,5.9643,5.9721,84852.0
2016-05-05 11:15:00,7.65,7.67,7.64,7.67,56584.0,5.9721,5.9877,5.9643,5.9877,56584.0
2016-05-05 11:20:00,7.67,7.67,7.63,7.64,73460.0,5.9877,5.9877,5.9565,5.9643,73460.0
2016-05-05 11:25:00,7.64,7.65,7.63,7.64,58800.0,5.9643,5.9721,5.9565,5.9643,58800.0
2016-05-05 11:30:00,7.64,7.64,7.62,7.64,57500.0,5.9643,5.9643,5.9487,5.9643,57500.0
2016-05-05 11:35:00,7.64,7.65,7.64,7.64,94084.0,5.9643,5.9721,5.9643,5.9643,94084.0
2016-05-05 11:40:00,7.65,7.65,7.64,7.64,52856.0,5.9721,5.9721,5.9643,5.9643,52856.0
2016-05-05 11:45:00,7.65,7.65,7.63,7.63,49088.0,5.9721,5.9721,5.9565,5.9565,49088.0
2016-05-05 11:50:00,7.63,7.64,7.63,7.63,54108.0,5.9565,5.9643,5.9565,5.9565,54108.0
2016-05-05 11:55:00,7.63,7.63,7.62,7.63,40880.0,5.9565,5.9565,5.9487,5.9565,40880.0
2016-05-05 12:00:00,7.63,7.63,7.62,7.62,32744.0,5.9565,5.9565,5.9487,5.9487,32744.0
2016-05-05 12:05:00,7.62,7.65,7.62,7.63,52004.0,5.9487,5.9721,5.9487,5.9565,52004.0
2016-05-05 12:10:00,7.63,7.64,7.63,7.64,44536.0,5.9565,5.9643,5.9565,5.9643,44536.0
2016-05-05 12:15:00,7.63,7.64,7.63,7.63,35016.0,5.9565,5.9643,5.9565,5.9565,35016.0
2016-05-05 12:20:00,7.64,7.64,7.62,7.63,69528.0,5.9643,5.9643,5.9487,5.9565,69528.0
2016-05-05 12:25:00,7.63,7.64,7.62,7.63,39444.0,5.9565,5.9643,5.9487,5.9565,39444.0
2016-05-05 12:30:00,7.62,7.63,7.61,7.62,53784.0,5.9487,5.9565,5.9409,5.9487,53784.0
2016-05-05 12:35:00,7.62,7.63,7.62,7.62,31468.0,5.9487,5.9565,5.9487,5.9487,31468.0
2016-05-05 12:40:00,7.63,7.64,7.63,7.64,34628.0,5.9565,5.9643,5.9565,5.9643,34628.0
2016-05-05 12:45:00,7.64,7.64,7.62,7.63,18800.0,5.9643,5.9643,5.9487,5.9565,18800.0
2016-05-05 12:50:00,7.63,7.65,7.62,7.64,36212.0,5.9565,5.9721,5.9487,5.9643,36212.0
2016-05-05 12:55:00,7.64,7.64,7.63,7.63,30972.0,5.9643,5.9643,5.9565,5.9565,30972.0
2016-05-05 13:00:00,7.63,7.63,7.62,7.62,21384.0,5.9565,5.9565,5.9487,5.9487,21384.0
2016-05-05 13:05:00,7.61,7.61,7.6,7.6,27636.0,5.9409,5.9409,5.933,5.933,27636.0
2016-05-05 13:10:00,7.6,7.6,7.59,7.6,54032.0,5.933,5.933,5.9252,5.933,54032.0
2016-05-05 13:15:00,7.59,7.59,7.58,7.59,42436.0,5.9252,5.9252,5.9174,5.9252,42436.0
2016-05-05 13:20:00,7.59,7.59,7.57,7.57,48172.0,5.9252,5.9252,5.9096,5.9096,48172.0
2016-05-05 13:25:00,7.57,7.58,7.55,7.55,42476.0,5.9096,5.9174,5.894,5.894,42476.0
2016-05-05 13:30:00,7.55,7.57,7.55,7.56,53532.0,5.894,5.9096,5.894,5.9018,53532.0
2016-05-05 13:35:00,7.56,7.56,7.56,7.56,35096.0,5.9018,5.9018,5.9018,5.9018,35096.0
2016-05-05 13:40:00,7.56,7.56,7.54,7.55,52212.0,5.9018,5.9018,5.8862,5.894,52212.0
2016-05-05 13:45:00,7.54,7.55,7.53,7.53,79212.0,5.8862,5.894,5.8784,5.8784,79212.0
2016-05-05 13:50:00,7.53,7.54,7.53,7.54,66952.0,5.8784,5.8862,5.8784,5.8862,66952.0
2016-05-05 13:55:00,7.54,7.55,7.54,7.55,51612.0,5.8862,5.894,5.8862,5.894,51612.0
2016-05-05 14:00:00,7.55,7.56,7.54,7.56,56972.0,5.894,5.9018,5.8862,5.9018,56972.0
2016-05-05 14:05:00,7.56,7.58,7.56,7.57,74568.0,5.9018,5.9174,5.9018,5.9096,74568.0
2016-05-05 14:10:00,7.57,7.57,7.56,7.57,69688.0,5.9096,5.9096,5.9018,5.9096,69688.0
2016-05-05 14:15:00,7.57,7.57,7.55,7.56,122208.0,5.9096,5.9096,5.894,5.9018,122208.0
2016-05-05 14:20:00,7.56,7.57,7.56,7.56,60180.0,5.9018,5.9096,5.9018,5.9018,60180.0
2016-05-05 14:25:00,7.56,7.56,7.54,7.54,49248.0,5.9018,5.9018,5.8862,5.8862,49248.0
2016-05-05 14:30:00,7.54,7.54,7.53,7.54,66860.0,5.8862,5.8862,5.8784,5.8862,66860.0
2016-05-05 14:35:00,7.54,7.55,7.53,7.53,60704.0,5.8862,5.894,5.8784,5.8784,60704.0
2016-05-05 14:40:00,7.53,7.55,7.53,7.54,62428.0,5.8784,5.894,5.8784,5.8862,62428.0
2016-05-05 14:45:00,7.54,7.55,7.54,7.54,82212.0,5.8862,5.894,5.8862,5.8862,82212.0
2016-05-05 14:50:00,7.54,7.54,7.52,7.53,76788.0,5.8862,5.8862,5.8706,5.8784,76788.0
2016-05-05 14:55:00,7.53,7.53,7.5,7.51,160672.0,5.8784,5.8784,5.855,5.8628,160672.0
2016-05-05 15:00:00,7.51,7.51,7.49,7.5,221412.0,5.8628,5.8628,5.8472,5.855,221412.0
2016-05-05 15:05:00,7.5,7.5,7.49,7.5,93360.0,5.855,5.855,5.8472,5.855,93360.0
2016-05-05 15:10:00,7.5,7.52,7.5,7.52,173784.0,5.855,5.8706,5.855,5.8706,173784.0
2016-05-05 15:15:00,7.52,7.52,7.5,7.52,110132.0,5.8706,5.8706,5.855,5.8706,110132.0
2016-05-05 15:20:00,7.52,7.53,7.51,7.53,83628.0,5.8706,5.8784,5.8628,5.8784,83628.0
2016-05-05 15:25:00,7.53,7.53,7.52,7.53,78136.0,5.8784,5.8784,5.8706,5.8784,78136.0
2016-05-05 15:30:00,7.53,7.54,7.52,7.54,119620.0,5.8784,5.8862,5.8706,5.8862,119620.0
2016-05-05 15:35:00,7.54,7.54,7.52,7.53,197180.0,5.8862,5.8862,5.8706,5.8784,197180.0
2016-05-05 15:40:00,7.53,7.54,7.53,7.54,274996.0,5.8784,5.8862,5.8784,5.8862,274996.0
2016-05-05 15:45:00,7.54,7.54,7.53,7.53,455996.0,5.8862,5.8862,5.8784,5.8784,455996.0
2016-05-05 15:50:00,7.53,7.54,7.53,7.54,271248.0,5.8784,5.8862,5.8784,5.8862,271248.0
2016-05-05 15:55:00,7.54,7.54,7.53,7.53,573360.0,5.8862,5.8862,5.8784,5.8784,573360.0
2016-05-06 09:30:00,7.55,7.56,7.48,7.5,72164.0,5.894,5.9018,5.8394,5.855,72164.0
2016-05-06 09:35:00,7.51,7.53,7.49,7.52,85836.0,5.8628,5.8784,5.8472,5.8706,85836.0
2016-05-06 09:40:00,7.52,7.54,7.51,7.53,79256.0,5.8706,5.8862,5.8628,5.8784,79256.0
2016-05-06 09:45:00,7.53,7.54,7.5,7.5,102848.0,5.8784,5.8862,5.855,5.855,102848.0
2016-05-06 09:50:00,7.5,7.53,7.49,7.49,47408.0,5.855,5.8784,5.8472,5.8472,47408.0
2016-05-06 09:55:00,7.5,7.51,7.48,7.48,168288.0,5.855,5.8628,5.8394,5.8394,168288.0
2016-05-06 10:00:00,7.49,7.49,7.47,7.49,44772.0,5.8472,5.8472,5.8316,5.8472,44772.0
2016-05-06 10:05:00,7.49,7.49,7.47,7.47,34168.0,5.8472,5.8472,5.8316,5.8316,34168.0
2016-05-06 10:10:00,7.47,7.48,7.45,7.45,48036.0,5.8316,5.8394,5.8159,5.8159,48036.0
2016-05-06 10:15:00,7.44,7.45,7.43,7.44,20880.0,5.8081,5.8159,5.8003,5.8081,20880.0
2016-05-06 10:20:00,7.43,7.44,7.41,7.42,38380.0,5.8003,5.8081,5.7847,5.7925,38380.0
2016-05-06 10:25:00,7.41,7.44,7.4,7.44,36764.0,5.7847,5.8081,5.7769,5.8081,36764.0
2016-05-06 10:30:00,7.44,7.45,7.41,7.42,77260.0,5.8081,5.8159,5.7847,5.7925,77260.0
2016-05-06 10:35:00,7.42,7.42,7.37,7.38,143988.0,5.7925,5.7925,5.7535,5.7613,143988.0
2016-05-06 10:40:00,7.38,7.38,7.36,7.37,126804.0,5.7613,5.7613,5.7457,5.7535,126804.0
2016-05-06 10:45:00,7.37,7.38,7.36,7.36,118772.0,5.7535,5.7613,5.7457,5.7457,118772.0
2016-05-06 10:50:00,7.36,7.37,7.34,7.35,99360.0,5.7457,5.7535,5.7301,5.7379,99360.0
2016-05-06 10:55:00,7.35,7.35,7.34,7.35,115932.0,5.7379,5.7379,5.7301,5.7379,115932.0
2016-05-06 11:00:00,7.35,7.37,7.35,7.37,146000.0,5.7379,5.7535,5.7379,5.7535,146000.0
2016-05-06 11:05:00,7.38,7.38,7.35,7.35,153364.0,5.7613,5.7613,5.7379,5.7379,153364.0
2016-05-06 11:10:00,7.35,7.36,7.34,7.34,91492.0,5.7379,5.7457,5.7301,5.7301,91492.0
2016-05-06 11:15:00,7.35,7.36,7.35,7.35,191684.0,5.7379,5.7457,5.7379,5.7379,191684.0
2016-05-06 11:20:00,7.35,7.37,7.35,7.36,101096.0,5.7379,5.7535,5.7379,5.7457,101096.0
2016-05-06 11:25:00,7.37,7.39,7.37,7.39,60856.0,5.7535,5.7691,5.7535,5.7691,60856.0
2016-05-06 11:30:00,7.39,7.39,7.37,7.38,52820.0,5.7691,5.7691,5.7535,5.7613,52820.0
2016-05-06 11:35:00,7.38,7.38,7.37,7.37,43896.0,5.7613,5.7613,5.7535,5.7535,43896.0
2016-05-06 11:40:00,7.37,7.38,7.37,7.37,52680.0,5.7535,5.7613,5.7535,5.7535,52680.0
2016-05-06 11:45:00,7.37,7.37,7.36,7.36,66804.0,5.7535,5.7535,5.7457,5.7457,66804.0
2016-05-06 11:50:00,7.36,7.36,7.35,7.36,55060.0,5.7457,5.7457,5.7379,5.7457,55060.0
2016-05-06 11:55:00,7.36,7.36,7.35,7.35,74736.0,5.7457,5.7457,5.7379,5.7379,74736.0
2016-05-06 12:00:00,7.35,7.36,7.35,7.36,79508.0,5.7379,5.7457,5.7379,5.7457,79508.0
2016-05-06 12:05:00,7.36,7.38,7.35,7.38,48352.0,5.7457,5.7613,5.7379,5.7613,48352.0
2016-05-06 12:10:00,7.38,7.39,7.38,7.39,43244.0,5.7613,5.7691,5.7613,5.7691,43244.0
2016-05-06 12:15:00,7.39,7.39,7.38,7.39,70640.0,5.7691,5.7691,5.7613,5.7691,70640.0
2016-05-06 12:20:00,7.39,7.4,7.38,7.4,56108.0,5.7691,5.7769,5.7613,5.7769,56108.0
2016-05-06 12:25:00,7.39,7.4,7.38,7.38,61396.0,5.7691,5.7769,5.7613,5.7613,61396.0
2016-05-06 12:30:00,7.39,7.39,7.38,7.38,54796.0,5.7691,5.7691,5.7613,5.7613,54796.0
2016-05-06 12:35:00,7.38,7.39,7.38,7.39,50868.0,5.7613,5.7691,5.7613,5.7691,50868.0
2016-05-06 12:40:00,7.39,7.4,7.38,7.4,67724.0,5.7691,5.7769,5.7613,5.7769,67724.0
2016-05-06 12:45:00,7.4,7.4,7.39,7.39,35780.0,5.7769,5.7769,5.7691,5.7691,35780.0
2016-05-06 12:50:00,7.39,7.42,7.39,7.41,60296.0,5.7691,5.7925,5.7691,5.7847,60296.0
2016-05-06 12:55:00,7.41,7.42,7.41,7.42,27088.0,5.7847,5.7925,5.7847,5.7925,27088.0
2016-05-06 13:00:00,7.42,7.43,7.42,7.43,54472.0,5.7925,5.8003,5.7925,5.8003,54472.0
2016-05-06 13:05:00,7.43,7.43,7.42,7.43,38688.0,5.8003,5.8003,5.7925,5.8003,38688.0
2016-05-06 13:10:00,7.43,7.44,7.42,7.43,26212.0,5.8003,5.8081,5.7925,5.8003,26212.0
2016-05-06 13:15:00,7.43,7.44,7.43,7.44,42060.0,5.8003,5.8081,5.8003,5.8081,42060.0
2016-05-06 13:20:00,7.44,7.45,7.44,7.44,31040.0,5.8081,5.8159,5.8081,5.8081,31040.0
2016-05-06 13:25:00,7.45,7.45,7.44,7.44,28424.0,5.8159,5.8159,5.8081,5.8081,28424.0
2016-05-06 13:30:00,7.44,7.45,7.44,7.45,24532.0,5.8081,5.8159,5.8081,5.8159,24532.0
2016-05-06 13:35:00,7.45,7.46,7.45,7.46,24400.0,5.8159,5.8238,5.8159,5.8238,24400.0
2016-05-06 13:40:00,7.46,7.46,7.44,7.45,42444.0,5.8238,5.8238,5.8081,5.8159,42444.0
2016-05-06 13:45:00,7.45,7.46,7.45,7.46,46120.0,5.8159,5.8238,5.8159,5.8238,46120.0
2016-05-06 13:50:00,7.46,7.46,7.46,7.46,61896.0,5.8238,5.8238,5.8238,5.8238,61896.0
2016-05-06 13:55:00,7.46,7.5,7.46,7.5,182616.0,5.8238,5.855,5.8238,5.855,182616.0
2016-05-06 14:00:00,7.5,7.52,7.5,7.51,102988.0,5.855,5.8706,5.855,5.8628,102988.0
2016-05-06 14:05:00,7.52,7.52,7.51,7.51,39248.0,5.8706,5.8706,5.8628,5.8628,39248.0
2016-05-06 14:10:00,7.51,7.51,7.5,7.51,30236.0,5.8628,5.8628,5.855,5.8628,30236.0
2016-05-06 14:15:00,7.51,7.52,7.5,7.52,43980.0,5.8628,5.8706,5.855,5.8706,43980.0
2016-05-06 14:20:00,7.52,7.52,7.51,7.51,54608.0,5.8706,5.8706,5.8628,5.8628,54608.0
2016-05-06 14:25:00,7.51,7.51,7.51,7.51,58988.0,5.8628,5.8628,5.8628,5.8628,58988.0
2016-05-06 14:30:00,7.51,7.51,7.49,7.49,47484.0,5.8628,5.8628,5.8472,5.8472,47484.0
2016-05-06 14:35:00,7.49,7.5,7.48,7.5,50724.0,5.8472,5.855,5.8394,5.855,50724.0
2016-05-06 14:40:00,7.5,7.51,7.5,7.5,46180.0,5.855,5.8628,5.855,5.855,46180.0
2016-05-06 14:45:00,7.5,7.51,7.5,7.5,51984.0,5.855,5.8628,5.855,5.855,51984.0
2016-05-06 14:50:00,7.5,7.51,7.5,7.51,33792.0,5.855,5.8628,5.855,5.8628,33792.0
2016-05-06 14:55:00,7.51,7.51,7.5,7.5,68868.0,5.8628,5.8628,5.855,5.855,68868.0
2016-05-06 15:00:00,7.49,7.51,7.49,7.5,40416.0,5.8472,5.8628,5.8472,5.855,40416.0
2016-05-06 15:05:00,7.5,7.51,7.5,7.5,68448.0,5.855,5.8628,5.855,5.855,68448.0
2016-05-06 15:10:00,7.5,7.51,7.5,7.5,28480.0,5.855,5.8628,5.855,5.855,28480.0
2016-05-06 15:15:00,7.5,7.5,7.5,7.5,36448.0,5.855,5.855,5.855,5.855,36448.0
2016-05-06 15:20:00,7.5,7.51,7.5,7.51,38756.0,5.855,5.8628,5.855,5.8628,38756.0
2016-05-06 15:25:00,7.51,7.51,7.51,7.51,50888.0,5.8628,5.8628,5.8628,5.8628,50888.0
2016-05-06 15:30:00,7.51,7.51,7.49,7.5,71260.0,5.8628,5.8628,5.8472,5.855,71260.0
2016-05-06 15:35:00,7.5,7.52,7.49,7.51,66848.0,5.855,5.8706,5.8472,5.8628,66848.0
2016-05-06 15:40:00,7.51,7.51,7.5,7.5,60948.0,5.8628,5.8628,5.855,5.855,60948.0
2016-05-06 15:45:00,7.51,7.52,7.51,7.52,89316.0,5.8628,5.8706,5.8628,5.8706,89316.0
2016-05-06 15:50:00,7.52,7.52,7.51,7.52,220552.0,5.8706,5.8706,5.8628,5.8706,220552.0
2016-05-06 15:55:00,7.52,7.53,7.52,7.52,423144.0,5.8706,5.8784,5.8706,5.8706,423144.0
2016-05-09 09:30:00,7.53,7.56,7.53,7.55,127604.0,5.8784,5.9018,5.8784,5.894,127604.0
2016-05-09 09:35:00,7.55,7.57,7.53,7.55,263468.0,5.894,5.9096,5.8784,5.894,263468.0
2016-05-09 09:40:00,7.55,7.59,7.54,7.59,355900.0,5.894,5.9252,5.8862,5.9252,355900.0
2016-05-09 09:45:00,7.59,7.59,7.53,7.57,165656.0,5.9252,5.9252,5.8784,5.9096,165656.0
2016-05-09 09:50:00,7.56,7.56,7.54,7.56,95432.0,5.9018,5.9018,5.8862,5.9018,95432.0
2016-05-09 09:55:00,7.56,7.6,7.56,7.6,83720.0,5.9018,5.933,5.9018,5.933,83720.0
2016-05-09 10:00:00,7.6,7.6,7.56,7.57,73300.0,5.933,5.933,5.9018,5.9096,73300.0
2016-05-09 10:05:00,7.57,7.59,7.57,7.57,19760.0,5.9096,5.9252,5.9096,5.9096,19760.0
2016-05-09 10:10:00,7.57,7.61,7.57,7.61,80136.0,5.9096,5.9409,5.9096,5.9409,80136.0
2016-05-09 10:15:00,7.61,7.62,7.6,7.6,34372.0,5.9409,5.9487,5.933,5.933,34372.0
2016-05-09 10:20:00,7.6,7.61,7.58,7.58,44620.0,5.933,5.9409,5.9174,5.9174,44620.0
2016-05-09 10:25:00,7.58,7.59,7.57,7.58,48772.0,5.9174,5.9252,5.9096,5.9174,48772.0
2016-05-09 10:30:00,7.58,7.59,7.57,7.58,40408.0,5.9174,5.9252,5.9096,5.9174,40408.0
2016-05-09 10:35:00,7.58,7.59,7.57,7.58,50988.0,5.9174,5.9252,5.9096,5.9174,50988.0
2016-05-09 10:40:00,7.58,7.6,7.58,7.6,17200.0,5.9174,5.933,5.9174,5.933,17200.0
2016-05-09 10:45:00,7.6,7.6,7.59,7.6,35432.0,5.933,5.933,5.9252,5.933,35432.0
2016-05-09 10:50:00,7.61,7.61,7.59,7.59,153796.0,5.9409,5.9409,5.9252,5.9252,153796.0
2016-05-09 10:55:00,7.59,7.6,7.57,7.57,56896.0,5.9252,5.933,5.9096,5.9096,56896.0
2016-05-09 11:00:00,7.57,7.6,7.57,7.58,52756.0,5.9096,5.933,5.9096,5.9174,52756.0
2016-05-09 11:05:00,7.58,7.58,7.54,7.54,46436.0,5.9174,5.9174,5.8862,5.8862,46436.0
2016-05-09 11:10:00,7.54,7.55,7.51,7.52,75144.0,5.8862,5.894,5.8628,5.8706,75144.0
2016-05-09 11:15:00,7.51,7.53,7.51,7.52,75708.0,5.8628,5.8784,5.8628,5.8706,75708.0
2016-05-09 11:20:00,7.52,7.53,7.51,7.52,79876.0,5.8706,5.8784,5.8628,5.8706,79876.0
2016-05-09 11:25:00,7.52,7.53,7.52,7.53,69200.0,5.8706,5.8784,5.8706,5.8784,69200.0
2016-05-09 11:30:00,7.53,7.53,7.51,7.52,93208.0,5.8784,5.8784,5.8628,5.8706,93208.0
2016-05-09 11:35:00,7.52,7.53,7.52,7.53,57112.0,5.8706,5.8784,5.8706,5.8784,57112.0
2016-05-09 11:40:00,7.53,7.55,7.53,7.55,30440.0,5.8784,5.894,5.8784,5.894,30440.0
2016-05-09 11:45:00,7.55,7.55,7.52,7.52,95680.0,5.894,5.894,5.8706,5.8706,95680.0
2016-05-09 11:50:00,7.52,7.54,7.52,7.53,63704.0,5.8706,5.8862,5.8706,5.8784,63704.0
2016-05-09 11:55:00,7.53,7.53,7.52,7.53,104028.0,5.8784,5.8784,5.8706,5.8784,104028.0
2016-05-09 12:00:00,7.52,7.54,7.52,7.54,85160.0,5.8706,5.8862,5.8706,5.8862,85160.0
2016-05-09 12:05:00,7.54,7.54,7.52,7.52,75580.0,5.8862,5.8862,5.8706,5.8706,75580.0
2016-05-09 12:10:00,7.52,7.54,7.52,7.54,43048.0,5.8706,5.8862,5.8706,5.8862,43048.0
2016-05-09 12:15:00,7.54,7.54,7.53,7.54,17304.0,5.8862,5.8862,5.8784,5.8862,17304.0
2016-05-09 12:20:00,7.54,7.56,7.54,7.56,19068.0,5.8862,5.9018,5.8862,5.9018,19068.0
2016-05-09 12:25:00,7.56,7.57,7.55,7.55,19204.0,5.9018,5.9096,5.894,5.894,19204.0
2016-05-09 12:30:00,7.55,7.56,7.55,7.55,19368.0,5.894,5.9018,5.894,5.894,19368.0
2016-05-09 12:35:00,7.55,7.56,7.54,7.55,24016.0,5.894,5.9018,5.8862,5.894,24016.0
2016-05-09 12:40:00,7.55,7.56,7.54,7.55,19264.0,5.894,5.9018,5.8862,5.894,19264.0
2016-05-09 12:45:00,7.55,7.57,7.55,7.57,29496.0,5.894,5.9096,5.894,5.9096,29496.0
2016-05-09 12:50:00,7.57,7.58,7.57,7.57,11960.0,5.9096,5.9174,5.9096,5.9096,11960.0
2016-05-09 12:55:00,7.57,7.59,7.57,7.59,75308.0,5.9096,5.9252,5.9096,5.9252,75308.0
2016-05-09 13:00:00,7.59,7.59,7.58,7.59,26224.0,5.9252,5.9252,5.9174,5.9252,26224.0
2016-05-09 13:05:00,7.59,7.6,7.59,7.6,10800.0,5.9252,5.933,5.9252,5.933,10800.0
2016-05-09 13:10:00,7.6,7.6,7.59,7.59,27756.0,5.933,5.933,5.9252,5.9252,27756.0
2016-05-09 13:15:00,7.6,7.6,7.57,7.58,22400.0,5.933,5.933,5.9096,5.9174,22400.0
2016-05-09 13:20:00,7.58,7.59,7.58,7.58,18132.0,5.9174,5.9252,5.9174,5.9174,18132.0
2016-05-09 13:25:00,7.58,7.6,7.58,7.6,17600.0,5.9174,5.933,5.9174,5.933,17600.0
2016-05-09 13:30:00,7.6,7.61,7.59,7.6,23760.0,5.933,5.9409,5.9252,5.933,23760.0
2016-05-09 13:35:00,7.6,7.6,7.58,7.58,29800.0,5.933,5.933,5.9174,5.9174,29800.0
2016-05-09 13:40:00,7.58,7.6,7.57,7.59,49336.0,5.9174,5.933,5.9096,5.9252,49336.0
2016-05-09 13:45:00,7.6,7.6,7.59,7.59,18512.0,5.933,5.933,5.9252,5.9252,18512.0
2016-05-09 13:50:00,7.59,7.6,7.58,7.58,39840.0,5.9252,5.933,5.9174,5.9174,39840.0
2016-05-09 13:55:00,7.58,7.58,7.56,7.57,23376.0,5.9174,5.9174,5.9018,5.9096,23376.0
2016-05-09 14:00:00,7.57,7.58,7.57,7.57,52868.0,5.9096,5.9174,5.9096,5.9096,52868.0
2016-05-09 14:05:00,7.58,7.58,7.56,7.57,31268.0,5.9174,5.9174,5.9018,5.9096,31268.0
2016-05-09 14:10:00,7.57,7.57,7.56,7.57,27548.0,5.9096,5.9096,5.9018,5.9096,27548.0
2016-05-09 14:15:00,7.57,7.57,7.56,7.56,36688.0,5.9096,5.9096,5.9018,5.9018,36688.0
2016-05-09 14:20:00,7.56,7.58,7.56,7.58,21528.0,5.9018,5.9174,5.9018,5.9174,21528.0
2016-05-09 14:25:00,7.57,7.58,7.57,7.57,33400.0,5.9096,5.9174,5.9096,5.9096,33400.0
2016-05-09 14:30:00,7.57,7.58,7.57,7.57,40180.0,5.9096,5.9174,5.9096,5.9096,40180.0
2016-05-09 14:35:00,7.57,7.58,7.57,7.57,37660.0,5.9096,5.9174,5.9096,5.9096,37660.0
2016-05-09 14:40:00,7.57,7.58,7.57,7.57,40588.0,5.9096,5.9174,5.9096,5.9096,40588.0
2016-05-09 14:45:00,7.56,7.57,7.56,7.57,100212.0,5.9018,5.9096,5.9018,5.9096,100212.0
2016-05-09 14:50:00,7.57,7.59,7.57,7.59,69836.0,5.9096,5.9252,5.9096,5.9252,69836.0
2016-05-09 14:55:00,7.59,7.6,7.59,7.59,52004.0,5.9252,5.933,5.9252,5.9252,52004.0
2016-05-09 15:00:00,7.59,7.59,7.57,7.57,50920.0,5.9252,5.9252,5.9096,5.9096,50920.0
2016-05-09 15:05:00,7.57,7.57,7.56,7.56,110620.0,5.9096,5.9096,5.9018,5.9018,110620.0
2016-05-09 15:10:00,7.56,7.57,7.56,7.57,103932.0,5.9018,5.9096,5.9018,5.9096,103932.0
2016-05-09 15:15:00,7.57,7.57,7.56,7.56,131912.0,5.9096,5.9096,5.9018,5.9018,131912.0
2016-05-09 15:20:00,7.56,7.56,7.55,7.55,105156.0,5.9018,5.9018,5.894,5.894,105156.0
2016-05-09 15:25:00,7.55,7.55,7.54,7.55,94268.0,5.894,5.894,5.8862,5.894,94268.0
2016-05-09 15:30:00,7.55,7.55,7.53,7.54,128168.0,5.894,5.894,5.8784,5.8862,128168.0
2016-05-09 15:35:00,7.54,7.55,7.54,7.55,268140.0,5.8862,5.894,5.8862,5.894,268140.0
2016-05-09 15:40:00,7.55,7.56,7.54,7.55,287652.0,5.894,5.9018,5.8862,5.894,287652.0
2016-05-09 15:45:00,7.55,7.57,7.54,7.57,344320.0,5.894,5.9096,5.8862,5.9096,344320.0
2016-05-09 15:50:00,7.57,7.57,7.56,7.56,247336.0,5.9096,5.9096,5.9018,5.9018,247336.0
2016-05-09 15:55:00,7.56,7.56,7.55,7.55,613232.0,5.9018,5.9018,5.894,5.894,613232.0
2016-05-10 09:30:00,7.57,7.6,7.52,7.56,283020.0,5.9096,5.933,5.8706,5.9018,283020.0
2016-05-10 09:35:00,7.57,7.57,7.5,7.5,103952.0,5.9096,5.9096,5.855,5.855,103952.0
2016-05-10 09:40:00,7.51,7.58,7.51,7.57,81080.0,5.8628,5.9174,5.8628,5.9096,81080.0
2016-05-10 09:45:00,7.57,7.57,7.54,7.55,56344.0,5.9096,5.9096,5.8862,5.894,56344.0
2016-05-10 09:50:00,7.54,7.55,7.53,7.53,56376.0,5.8862,5.894,5.8784,5.8784,56376.0
2016-05-10 09:55:00,7.53,7.55,7.51,7.54,88264.0,5.8784,5.894,5.8628,5.8862,88264.0
2016-05-10 10:00:00,7.54,7.55,7.53,7.54,49476.0,5.8862,5.894,5.8784,5.8862,49476.0
2016-05-10 10:05:00,7.54,7.56,7.53,7.55,56228.0,5.8862,5.9018,5.8784,5.894,56228.0
2016-05-10 10:10:00,7.55,7.58,7.54,7.58,55200.0,5.894,5.9174,5.8862,5.9174,55200.0
2016-05-10 10:15:00,7.58,7.58,7.56,7.57,65640.0,5.9174,5.9174,5.9018,5.9096,65640.0
2016-05-10 10:20:00,7.57,7.58,7.56,7.57,60688.0,5.9096,5.9174,5.9018,5.9096,60688.0
2016-05-10 10:25:00,7.57,7.59,7.56,7.59,94764.0,5.9096,5.9252,5.9018,5.9252,94764.0
2016-05-10 10:30:00,7.59,7.61,7.58,7.61,73884.0,5.9252,5.9409,5.9174,5.9409,73884.0
2016-05-10 10:35:00,7.61,7.61,7.59,7.61,70384.0,5.9409,5.9409,5.9252,5.9409,70384.0
2016-05-10 10:40:00,7.61,7.62,7.6,7.61,55276.0,5.9409,5.9487,5.933,5.9409,55276.0
2016-05-10 10:45:00,7.61,7.63,7.6,7.63,64888.0,5.9409,5.9565,5.933,5.9565,64888.0
2016-05-10 10:50:00,7.62,7.64,7.62,7.64,44792.0,5.9487,5.9643,5.9487,5.9643,44792.0
2016-05-10 10:55:00,7.64,7.65,7.63,7.63,46648.0,5.9643,5.9721,5.9565,5.9565,46648.0
2016-05-10 11:00:00,7.63,7.64,7.62,7.63,81176.0,5.9565,5.9643,5.9487,5.9565,81176.0
2016-05-10 11:05:00,7.63,7.63,7.62,7.62,40580.0,5.9565,5.9565,5.9487,5.9487,40580.0
2016-05-10 11:10:00,7.62,7.63,7.61,7.63,61812.0,5.9487,5.9565,5.9409,5.9565,61812.0
2016-05-10 11:15:00,7.62,7.64,7.62,7.63,35808.0,5.9487,5.9643,5.9487,5.9565,35808.0
2016-05-10 11:20:00,7.63,7.63,7.61,7.62,31356.0,5.9565,5.9565,5.9409,5.9487,31356.0
2016-05-10 11:25:00,7.61,7.63,7.61,7.63,35600.0,5.9409,5.9565,5.9409,5.9565,35600.0
2016-05-10 11:30:00,7.63,7.63,7.62,7.63,55792.0,5.9565,5.9565,5.9487,5.9565,55792.0
2016-05-10 11:35:00,7.63,7.64,7.63,7.63,31112.0,5.9565,5.9643,5.9565,5.9565,31112.0
2016-05-10 11:40:00,7.63,7.63,7.61,7.61,81828.0,5.9565,5.9565,5.9409,5.9409,81828.0
2016-05-10 11:45:00,7.61,7.61,7.6,7.6,36948.0,5.9409,5.9409,5.933,5.933,36948.0
2016-05-10 11:50:00,7.6,7.62,7.6,7.62,37204.0,5.933,5.9487,5.933,5.9487,37204.0
2016-05-10 11:55:00,7.62,7.63,7.62,7.63,21776.0,5.9487,5.9565,5.9487,5.9565,21776.0
2016-05-10 12:00:00,7.63,7.63,7.62,7.62,25420.0,5.9565,5.9565,5.9487,5.9487,25420.0
2016-05-10 12:05:00,7.62,7.64,7.62,7.64,36312.0,5.9487,5.9643,5.9487,5.9643,36312.0
2016-05-10 12:10:00,7.63,7.65,7.63,7.65,23324.0,5.9565,5.9721,5.9565,5.9721,23324.0
2016-05-10 12:15:00,7.65,7.66,7.65,7.65,25940.0,5.9721,5.9799,5.9721,5.9721,25940.0
2016-05-10 12:20:00,7.65,7.65,7.64,7.64,31388.0,5.9721,5.9721,5.9643,5.9643,31388.0
2016-05-10 12:25:00,7.65,7.66,7.65,7.66,49516.0,5.9721,5.9799,5.9721,5.9799,49516.0
2016-05-10 12:30:00,7.66,7.67,7.64,7.64,47484.0,5.9799,5.9877,5.9643,5.9643,47484.0
2016-05-10 12:35:00,7.64,7.65,7.64,7.64,35568.0,5.9643,5.9721,5.9643,5.9643,35568.0
2016-05-10 12:40:00,7.64,7.65,7.64,7.64,39484.0,5.9643,5.9721,5.9643,5.9643,39484.0
2016-05-10 12:45:00,7.64,7.65,7.64,7.65,24060.0,5.9643,5.9721,5.9643,5.9721,24060.0
2016-05-10 12:50:00,7.65,7.66,7.64,7.65,36280.0,5.9721,5.9799,5.9643,5.9721,36280.0
2016-05-10 12:55:00,7.65,7.65,7.65,7.65,29716.0,5.9721,5.9721,5.9721,5.9721,29716.0
2016-05-10 13:00:00,7.65,7.65,7.64,7.64,22756.0,5.9721,5.9721,5.9643,5.9643,22756.0
2016-05-10 13:05:00,7.64,7.66,7.64,7.66,41176.0,5.9643,5.9799,5.9643,5.9799,41176.0
2016-05-10 13:10:00,7.66,7.67,7.65,7.65,19900.0,5.9799,5.9877,5.9721,5.9721,19900.0
2016-05-10 13:15:00,7.65,7.65,7.64,7.64,85040.0,5.9721,5.9721,5.9643,5.9643,85040.0
2016-05-10 13:20:00,7.64,7.65,7.63,7.64,27900.0,5.9643,5.9721,5.9565,5.9643,27900.0
2016-05-10 13:25:00,7.64,7.65,7.64,7.65,27596.0,5.9643,5.9721,5.9643,5.9721,27596.0
2016-05-10 13:30:00,7.65,7.66,7.65,7.66,25032.0,5.9721,5.9799,5.9721,5.9799,25032.0
2016-05-10 13:35:00,7.66,7.66,7.65,7.65,31668.0,5.9799,5.9799,5.9721,5.9721,31668.0
2016-05-10 13:40:00,7.65,7.66,7.64,7.65,26328.0,5.9721,5.9799,5.9643,5.9721,26328.0
2016-05-10 13:45:00,7.65,7.66,7.65,7.65,25180.0,5.9721,5.9799,5.9721,5.9721,25180.0
2016-05-10 13:50:00,7.65,7.66,7.64,7.64,102312.0,5.9721,5.9799,5.9643,5.9643,102312.0
2016-05-10 13:55:00,7.64,7.64,7.64,7.64,14052.0,5.9643,5.9643,5.9643,5.9643,14052.0
2016-05-10 14:00:00,7.64,7.65,7.63,7.64,120468.0,5.9643,5.9721,5.9565,5.9643,120468.0
2016-05-10 14:05:00,7.64,7.65,7.64,7.64,25472.0,5.9643,5.9721,5.9643,5.9643,25472.0
2016-05-10 14:10:00,7.64,7.64,7.63,7.63,20036.0,5.9643,5.9643,5.9565,5.9565,20036.0
2016-05-10 14:15:00,7.63,7.64,7.63,7.63,30432.0,5.9565,5.9643,5.9565,5.9565,30432.0
2016-05-10 14:20:00,7.63,7.64,7.62,7.64,28948.0,5.9565,5.9643,5.9487,5.9643,28948.0
2016-05-10 14:25:00,7.64,7.64,7.63,7.64,42400.0,5.9643,5.9643,5.9565,5.9643,42400.0
2016-05-10 14:30:00,7.64,7.64,7.63,7.64,29540.0,5.9643,5.9643,5.9565,5.9643,29540.0
2016-05-10 14:35:00,7.64,7.65,7.63,7.64,37372.0,5.9643,5.9721,5.9565,5.9643,37372.0
2016-05-10 14:40:00,7.64,7.64,7.64,7.64,8624.0,5.9643,5.9643,5.9643,5.9643,8624.0
2016-05-10 14:45:00,7.64,7.65,7.64,7.64,45048.0,5.9643,5.9721,5.9643,5.9643,45048.0
2016-05-10 14:50:00,7.64,7.65,7.64,7.64,63640.0,5.9643,5.9721,5.9643,5.9643,63640.0
2016-05-10 14:55:00,7.64,7.64,7.63,7.63,38328.0,5.9643,5.9643,5.9565,5.9565,38328.0
2016-05-10 15:00:00,7.63,7.63,7.62,7.62,64896.0,5.9565,5.9565,5.9487,5.9487,64896.0
2016-05-10 15:05:00,7.62,7.63,7.62,7.63,54700.0,5.9487,5.9565,5.9487,5.9565,54700.0
2016-05-10 15:10:00,7.63,7.63,7.63,7.63,33396.0,5.9565,5.9565,5.9565,5.9565,33396.0
2016-05-10 15:15:00,7.63,7.63,7.62,7.62,59024.0,5.9565,5.9565,5.9487,5.9487,59024.0
2016-05-10 15:20:00,7.62,7.63,7.62,7.63,85900.0,5.9487,5.9565,5.9487,5.9565,85900.0
2016-05-10 15:25:00,7.63,7.63,7.62,7.62,52600.0,5.9565,5.9565,5.9487,5.9487,52600.0
2016-05-10 15:30:00,7.62,7.62,7.61,7.61,94416.0,5.9487,5.9487,5.9409,5.9409,94416.0
2016-05-10 15:35:00,7.61,7.61,7.61,7.61,88264.0,5.9409,5.9409,5.9409,5.9409,88264.0
2016-05-10 15:40:00,7.61,7.62,7.61,7.62,80168.0,5.9409,5.9487,5.9409,5.9487,80168.0
2016-05-10 15:45:00,7.62,7.63,7.62,7.62,113576.0,5.9487,5.9565,5.9487,5.9487,113576.0
2016-05-10 15:50:00,7.62,7.63,7.62,7.63,138108.0,5.9487,5.9565,5.9487,5.9565,138108.0
2016-05-10 15:55:00,7.63,7.63,7.63,7.63,203968.0,5.9565,5.9565,5.9565,5.9565,203968.0
2016-05-11 09:30:00,7.54,7.54,7.41,7.42,165312.0,5.8862,5.8862,5.7847,5.7925,165312.0
2016-05-11 09:35:00,7.43,7.43,7.38,7.38,108340.0,5.8003,5.8003,5.7613,5.7613,108340.0
2016-05-11 09:40:00,7.38,7.42,7.37,7.4,82752.0,5.7613,5.7925,5.7535,5.7769,82752.0
2016-05-11 09:45:00,7.4,7.4,7.35,7.35,280080.0,5.7769,5.7769,5.7379,5.7379,280080.0
2016-05-11 09:50:00,7.35,7.35,7.31,7.32,135412.0,5.7379,5.7379,5.7067,5.7145,135412.0
2016-05-11 09:55:00,7.32,7.32,7.27,7.27,274632.0,5.7145,5.7145,5.6754,5.6754,274632.0
2016-05-11 10:00:00,7.27,7.28,7.24,7.25,287820.0,5.6754,5.6832,5.652,5.6598,287820.0
2016-05-11 10:05:00,7.25,7.31,7.25,7.3,83184.0,5.6598,5.7067,5.6598,5.6988,83184.0
2016-05-11 10:10:00,7.31,7.31,7.27,7.27,111476.0,5.7067,5.7067,5.6754,5.6754,111476.0
2016-05-11 10:15:00,7.27,7.27,7.23,7.26,618348.0,5.6754,5.6754,5.6442,5.6676,618348.0
2016-05-11 10:20:00,7.26,7.32,7.26,7.32,164648.0,5.6676,5.7145,5.6676,5.7145,164648.0
2016-05-11 10:25:00,7.32,7.32,7.3,7.31,66412.0,5.7145,5.7145,5.6988,5.7067,66412.0
2016-05-11 10:30:00,7.31,7.33,7.31,7.32,98928.0,5.7067,5.7223,5.7067,5.7145,98928.0
2016-05-11 10:35:00,7.32,7.34,7.31,7.33,95336.0,5.7145,5.7301,5.7067,5.7223,95336.0
2016-05-11 10:40:00,7.33,7.34,7.32,7.34,121136.0,5.7223,5.7301,5.7145,5.7301,121136.0
2016-05-11 10:45:00,7.34,7.34,7.32,7.32,121524.0,5.7301,5.7301,5.7145,5.7145,121524.0
2016-05-11 10:50:00,7.32,7.33,7.31,7.33,116668.0,5.7145,5.7223,5.7067,5.7223,116668.0
2016-05-11 10:55:00,7.33,7.35,7.32,7.32,69056.0,5.7223,5.7379,5.7145,5.7145,69056.0
2016-05-11 11:00:00,7.33,7.33,7.28,7.28,184988.0,5.7223,5.7223,5.6832,5.6832,184988.0
2016-05-11 11:05:00,7.28,7.31,7.28,7.29,70640.0,5.6832,5.7067,5.6832,5.691,70640.0
2016-05-11 11:10:00,7.29,7.31,7.29,7.3,121680.0,5.691,5.7067,5.691,5.6988,121680.0
2016-05-11 11:15:00,7.3,7.3,7.28,7.28,128336.0,5.6988,5.6988,5.6832,5.6832,128336.0
2016-05-11 11:20:00,7.29,7.3,7.28,7.28,110072.0,5.691,5.6988,5.6832,5.6832,110072.0
2016-05-11 11:25:00,7.28,7.29,7.27,7.29,153028.0,5.6832,5.691,5.6754,5.691,153028.0
2016-05-11 11:30:00,7.29,7.29,7.27,7.28,117776.0,5.691,5.691,5.6754,5.6832,117776.0
2016-05-11 11:35:00,7.28,7.29,7.27,7.28,151552.0,5.6832,5.691,5.6754,5.6832,151552.0
2016-05-11 11:40:00,7.28,7.29,7.27,7.28,141600.0,5.6832,5.691,5.6754,5.6832,141600.0
2016-05-11 11:45:00,7.28,7.29,7.28,7.28,58816.0,5.6832,5.691,5.6832,5.6832,58816.0
2016-05-11 11:50:00,7.28,7.29,7.28,7.29,50600.0,5.6832,5.691,5.6832,5.691,50600.0
2016-05-11 11:55:00,7.29,7.3,7.29,7.3,94144.0,5.691,5.6988,5.691,5.6988,94144.0
2016-05-11 12:00:00,7.29,7.3,7.29,7.3,101696.0,5.691,5.6988,5.691,5.6988,101696.0
2016-05-11 12:05:00,7.3,7.3,7.29,7.29,62364.0,5.6988,5.6988,5.691,5.691,62364.0
2016-05-11 12:10:00,7.29,7.31,7.29,7.3,79088.0,5.691,5.7067,5.691,5.6988,79088.0
2016-05-11 12:15:00,7.3,7.3,7.3,7.3,64340.0,5.6988,5.6988,5.6988,5.6988,64340.0
2016-05-11 12:20:00,7.3,7.33,7.3,7.32,154568.0,5.6988,5.7223,5.6988,5.7145,154568.0
2016-05-11 12:25:00,7.32,7.33,7.31,7.31,83580.0,5.7145,5.7223,5.7067,5.7067,83580.0
2016-05-11 12:30:00,7.32,7.32,7.31,7.31,59180.0,5.7145,5.7145,5.7067,5.7067,59180.0
2016-05-11 12:35:00,7.32,7.33,7.32,7.33,73376.0,5.7145,5.7223,5.7145,5.7223,73376.0
2016-05-11 12:40:00,7.33,7.33,7.32,7.32,42240.0,5.7223,5.7223,5.7145,5.7145,42240.0
2016-05-11 12:45:00,7.32,7.33,7.32,7.33,79568.0,5.7145,5.7223,5.7145,5.7223,79568.0
2016-05-11 12:50:00,7.33,7.33,7.32,7.32,63208.0,5.7223,5.7223,5.7145,5.7145,63208.0
2016-05-11 12:55:00,7.33,7.34,7.32,7.33,46516.0,5.7223,5.7301,5.7145,5.7223,46516.0
2016-05-11 13:00:00,7.33,7.33,7.31,7.31,77788.0,5.7223,5.7223,5.7067,5.7067,77788.0
2016-05-11 13:05:00,7.31,7.32,7.31,7.32,36912.0,5.7067,5.7145,5.7067,5.7145,36912.0
2016-05-11 13:10:00,7.32,7.35,7.32,7.35,74724.0,5.7145,5.7379,5.7145,5.7379,74724.0
2016-05-11 13:15:00,7.35,7.35,7.33,7.33,59552.0,5.7379,5.7379,5.7223,5.7223,59552.0
2016-05-11 13:20:00,7.33,7.34,7.33,7.33,57572.0,5.7223,5.7301,5.7223,5.7223,57572.0
2016-05-11 13:25:00,7.33,7.33,7.32,7.33,61972.0,5.7223,5.7223,5.7145,5.7223,61972.0
2016-05-11 13:30:00,7.33,7.34,7.33,7.33,31160.0,5.7223,5.7301,5.7223,5.7223,31160.0
2016-05-11 13:35:00,7.33,7.34,7.33,7.33,46844.0,5.7223,5.7301,5.7223,5.7223,46844.0
2016-05-11 13:40:00,7.33,7.35,7.33,7.34,57452.0,5.7223,5.7379,5.7223,5.7301,57452.0
2016-05-11 13:45:00,7.34,7.35,7.34,7.34,72660.0,5.7301,5.7379,5.7301,5.7301,72660.0
2016-05-11 13:50:00,7.34,7.34,7.32,7.32,97252.0,5.7301,5.7301,5.7145,5.7145,97252.0
2016-05-11 13:55:00,7.32,7.33,7.31,7.32,101168.0,5.7145,5.7223,5.7067,5.7145,101168.0
2016-05-11 14:00:00,7.31,7.32,7.31,7.31,59456.0,5.7067,5.7145,5.7067,5.7067,59456.0
2016-05-11 14:05:00,7.31,7.31,7.29,7.29,92472.0,5.7067,5.7067,5.691,5.691,92472.0
2016-05-11 14:10:00,7.29,7.31,7.29,7.3,99752.0,5.691,5.7067,5.691,5.6988,99752.0
2016-05-11 14:15:00,7.3,7.3,7.28,7.28,126168.0,5.6988,5.6988,5.6832,5.6832,126168.0
2016-05-11 14:20:00,7.28,7.28,7.26,7.27,103504.0,5.6832,5.6832,5.6676,5.6754,103504.0
2016-05-11 14:25:00,7.27,7.28,7.27,7.28,74504.0,5.6754,5.6832,5.6754,5.6832,74504.0
2016-05-11 14:30:00,7.29,7.3,7.28,7.29,50808.0,5.691,5.6988,5.6832,5.691,50808.0
2016-05-11 14:35:00,7.29,7.3,7.29,7.29,56480.0,5.691,5.6988,5.691,5.691,56480.0
2016-05-11 14:40:00,7.3,7.3,7.28,7.28,80144.0,5.6988,5.6988,5.6832,5.6832,80144.0
2016-05-11 14:45:00,7.28,7.29,7.27,7.28,72876.0,5.6832,5.691,5.6754,5.6832,72876.0
2016-05-11 14:50:00,7.27,7.28,7.27,7.27,101004.0,5.6754,5.6832,5.6754,5.6754,101004.0
2016-05-11 14:55:00,7.27,7.28,7.26,7.27,257580.0,5.6754,5.6832,5.6676,5.6754,257580.0
2016-05-11 15:00:00,7.28,7.28,7.27,7.27,110560.0,5.6832,5.6832,5.6754,5.6754,110560.0
2016-05-11 15:05:00,7.27,7.29,7.27,7.28,104636.0,5.6754,5.691,5.6754,5.6832,104636.0
2016-05-11 15:10:00,7.28,7.31,7.28,7.3,162928.0,5.6832,5.7067,5.6832,5.6988,162928.0
2016-05-11 15:15:00,7.3,7.3,7.28,7.28,393568.0,5.6988,5.6988,5.6832,5.6832,393568.0
2016-05-11 15:20:00,7.28,7.3,7.28,7.29,106652.0,5.6832,5.6988,5.6832,5.691,106652.0
2016-05-11 15:25:00,7.29,7.3,7.29,7.29,111084.0,5.691,5.6988,5.691,5.691,111084.0
2016-05-11 15:30:00,7.29,7.3,7.29,7.3,143104.0,5.691,5.6988,5.691,5.6988,143104.0
2016-05-11 15:35:00,7.3,7.3,7.29,7.29,206060.0,5.6988,5.6988,5.691,5.691,206060.0
2016-05-11 15:40:00,7.29,7.3,7.29,7.29,490592.0,5.691,5.6988,5.691,5.691,490592.0
2016-05-11 15:45:00,7.29,7.31,7.29,7.3,473068.0,5.691,5.7067,5.691,5.6988,473068.0
2016-05-11 15:50:00,7.3,7.31,7.3,7.3,297148.0,5.6988,5.7067,5.6988,5.6988,297148.0
2016-05-11 15:55:00,7.3,7.31,7.3,7.3,783504.0,5.6988,5.7067,5.6988,5.6988,783504.0
2016-05-12 09:30:00,7.33,7.35,7.29,7.31,64668.0,5.7223,5.7379,5.691,5.7067,64668.0
2016-05-12 09:35:00,7.3,7.32,7.3,7.32,42044.0,5.6988,5.7145,5.6988,5.7145,42044.0
2016-05-12 09:40:00,7.32,7.32,7.26,7.27,74120.0,5.7145,5.7145,5.6676,5.6754,74120.0
2016-05-12 09:45:00,7.27,7.28,7.24,7.27,274160.0,5.6754,5.6832,5.652,5.6754,274160.0
2016-05-12 09:50:00,7.27,7.28,7.26,7.26,101716.0,5.6754,5.6832,5.6676,5.6676,101716.0
2016-05-12 09:55:00,7.26,7.27,7.24,7.25,148476.0,5.6676,5.6754,5.652,5.6598,148476.0
2016-05-12 10:00:00,7.26,7.28,7.26,7.28,30800.0,5.6676,5.6832,5.6676,5.6832,30800.0
2016-05-12 10:05:00,7.27,7.28,7.24,7.25,78124.0,5.6754,5.6832,5.652,5.6598,78124.0
2016-05-12 10:10:00,7.26,7.27,7.25,7.27,38780.0,5.6676,5.6754,5.6598,5.6754,38780.0
2016-05-12 10:15:00,7.26,7.26,7.22,7.23,80608.0,5.6676,5.6676,5.6364,5.6442,80608.0
2016-05-12 10:20:00,7.22,7.24,7.22,7.24,61800.0,5.6364,5.652,5.6364,5.652,61800.0
2016-05-12 10:25:00,7.24,7.26,7.23,7.25,22628.0,5.652,5.6676,5.6442,5.6598,22628.0
2016-05-12 10:30:00,7.24,7.25,7.23,7.24,65672.0,5.652,5.6598,5.6442,5.652,65672.0
2016-05-12 10:35:00,7.24,7.26,7.24,7.25,83684.0,5.652,5.6676,5.652,5.6598,83684.0
2016-05-12 10:40:00,7.25,7.25,7.22,7.23,74380.0,5.6598,5.6598,5.6364,5.6442,74380.0
2016-05-12 10:45:00,7.23,7.25,7.22,7.24,132968.0,5.6442,5.6598,5.6364,5.652,132968.0
2016-05-12 10:50:00,7.24,7.26,7.24,7.26,63324.0,5.652,5.6676,5.652,5.6676,63324.0
2016-05-12 10:55:00,7.26,7.26,7.24,7.25,57632.0,5.6676,5.6676,5.652,5.6598,57632.0
2016-05-12 11:00:00,7.25,7.25,7.23,7.24,52852.0,5.6598,5.6598,5.6442,5.652,52852.0
2016-05-12 11:05:00,7.24,7.24,7.22,7.23,65128.0,5.652,5.652,5.6364,5.6442,65128.0
2016-05-12 11:10:00,7.22,7.23,7.22,7.23,62088.0,5.6364,5.6442,5.6364,5.6442,62088.0
2016-05-12 11:15:00,7.23,7.23,7.22,7.23,40816.0,5.6442,5.6442,5.6364,5.6442,40816.0
2016-05-12 11:20:00,7.22,7.23,7.21,7.23,39460.0,5.6364,5.6442,5.6286,5.6442,39460.0
2016-05-12 11:25:00,7.23,7.25,7.23,7.25,256560.0,5.6442,5.6598,5.6442,5.6598,256560.0
2016-05-12 11:30:00,7.25,7.27,7.25,7.26,62680.0,5.6598,5.6754,5.6598,5.6676,62680.0
2016-05-12 11:35:00,7.26,7.26,7.24,7.25,63728.0,5.6676,5.6676,5.652,5.6598,63728.0
2016-05-12 11:40:00,7.25,7.25,7.24,7.24,33432.0,5.6598,5.6598,5.652,5.652,33432.0
2016-05-12 11:45:00,7.24,7.25,7.22,7.23,128736.0,5.652,5.6598,5.6364,5.6442,128736.0
2016-05-12 11:50:00,7.23,7.24,7.22,7.24,70176.0,5.6442,5.652,5.6364,5.652,70176.0
2016-05-12 11:55:00,7.23,7.24,7.23,7.24,30204.0,5.6442,5.652,5.6442,5.652,30204.0
2016-05-12 12:00:00,7.24,7.24,7.22,7.23,185052.0,5.652,5.652,5.6364,5.6442,185052.0
2016-05-12 12:05:00,7.23,7.26,7.23,7.26,29708.0,5.6442,5.6676,5.6442,5.6676,29708.0
2016-05-12 12:10:00,7.26,7.26,7.25,7.25,44340.0,5.6676,5.6676,5.6598,5.6598,44340.0
2016-05-12 12:15:00,7.25,7.26,7.24,7.26,65432.0,5.6598,5.6676,5.652,5.6676,65432.0
2016-05-12 12:20:00,7.26,7.26,7.25,7.26,109736.0,5.6676,5.6676,5.6598,5.6676,109736.0
2016-05-12 12:25:00,7.25,7.26,7.25,7.25,50664.0,5.6598,5.6676,5.6598,5.6598,50664.0
2016-05-12 12:30:00,7.26,7.26,7.25,7.26,34496.0,5.6676,5.6676,5.6598,5.6676,34496.0
2016-05-12 12:35:00,7.26,7.26,7.24,7.25,26340.0,5.6676,5.6676,5.652,5.6598,26340.0
2016-05-12 12:40:00,7.25,7.26,7.25,7.25,68820.0,5.6598,5.6676,5.6598,5.6598,68820.0
2016-05-12 12:45:00,7.25,7.25,7.25,7.25,142592.0,5.6598,5.6598,5.6598,5.6598,142592.0
2016-05-12 12:50:00,7.25,7.25,7.24,7.24,28952.0,5.6598,5.6598,5.652,5.652,28952.0
2016-05-12 12:55:00,7.25,7.27,7.25,7.27,105452.0,5.6598,5.6754,5.6598,5.6754,105452.0
2016-05-12 13:00:00,7.27,7.27,7.26,7.26,58400.0,5.6754,5.6754,5.6676,5.6676,58400.0
2016-05-12 13:05:00,7.26,7.27,7.26,7.26,32612.0,5.6676,5.6754,5.6676,5.6676,32612.0
2016-05-12 13:10:00,7.26,7.27,7.26,7.26,25664.0,5.6676,5.6754,5.6676,5.6676,25664.0
2016-05-12 13:15:00,7.26,7.26,7.25,7.25,75364.0,5.6676,5.6676,5.6598,5.6598,75364.0
2016-05-12 13:20:00,7.25,7.25,7.24,7.25,80940.0,5.6598,5.6598,5.652,5.6598,80940.0
2016-05-12 13:25:00,7.25,7.25,7.24,7.25,58696.0,5.6598,5.6598,5.652,5.6598,58696.0
2016-05-12 13:30:00,7.25,7.25,7.24,7.24,65928.0,5.6598,5.6598,5.652,5.652,65928.0
2016-05-12 13:35:00,7.24,7.24,7.23,7.24,50248.0,5.652,5.652,5.6442,5.652,50248.0
2016-05-12 13:40:00,7.24,7.25,7.24,7.24,29768.0,5.652,5.6598,5.652,5.652,29768.0
2016-05-12 13:45:00,7.24,7.26,7.24,7.25,25596.0,5.652,5.6676,5.652,5.6598,25596.0
2016-05-12 13:50:00,7.25,7.25,7.24,7.25,35608.0,5.6598,5.6598,5.652,5.6598,35608.0
2016-05-12 13:55:00,7.25,7.27,7.25,7.26,518856.0,5.6598,5.6754,5.6598,5.6676,518856.0
2016-05-12 14:00:00,7.27,7.28,7.26,7.28,183952.0,5.6754,5.6832,5.6676,5.6832,183952.0
2016-05-12 14:05:00,7.28,7.28,7.28,7.28,70060.0,5.6832,5.6832,5.6832,5.6832,70060.0
2016-05-12 14:10:00,7.28,7.3,7.28,7.3,283468.0,5.6832,5.6988,5.6832,5.6988,283468.0
2016-05-12 14:15:00,7.3,7.3,7.29,7.3,50144.0,5.6988,5.6988,5.691,5.6988,50144.0
2016-05-12 14:20:00,7.3,7.31,7.3,7.31,68820.0,5.6988,5.7067,5.6988,5.7067,68820.0
2016-05-12 14:25:00,7.32,7.32,7.32,7.32,36656.0,5.7145,5.7145,5.7145,5.7145,36656.0
2016-05-12 14:30:00,7.32,7.32,7.31,7.31,65284.0,5.7145,5.7145,5.7067,5.7067,65284.0
2016-05-12 14:35:00,7.31,7.31,7.3,7.3,76260.0,5.7067,5.7067,5.6988,5.6988,76260.0
2016-05-12 14:40:00,7.3,7.3,7.29,7.29,74756.0,5.6988,5.6988,5.691,5.691,74756.0
2016-05-12 14:45:00,7.29,7.31,7.29,7.3,62032.0,5.691,5.7067,5.691,5.6988,62032.0
2016-05-12 14:50:00,7.3,7.31,7.3,7.3,123496.0,5.6988,5.7067,5.6988,5.6988,123496.0
2016-05-12 14:55:00,7.3,7.3,7.29,7.3,58424.0,5.6988,5.6988,5.691,5.6988,58424.0
2016-05-12 15:00:00,7.3,7.3,7.29,7.29,55468.0,5.6988,5.6988,5.691,5.691,55468.0
2016-05-12 15:05:00,7.29,7.3,7.28,7.29,49584.0,5.691,5.6988,5.6832,5.691,49584.0
2016-05-12 15:10:00,7.29,7.29,7.29,7.29,29336.0,5.691,5.691,5.691,5.691,29336.0
2016-05-12 15:15:00,7.29,7.3,7.28,7.28,82832.0,5.691,5.6988,5.6832,5.6832,82832.0
2016-05-12 15:20:00,7.28,7.28,7.27,7.27,131580.0,5.6832,5.6832,5.6754,5.6754,131580.0
2016-05-12 15:25:00,7.27,7.27,7.26,7.27,190584.0,5.6754,5.6754,5.6676,5.6754,190584.0
2016-05-12 15:30:00,7.27,7.28,7.27,7.28,72432.0,5.6754,5.6832,5.6754,5.6832,72432.0
2016-05-12 15:35:00,7.28,7.28,7.27,7.28,81588.0,5.6832,5.6832,5.6754,5.6832,81588.0
2016-05-12 15:40:00,7.28,7.28,7.27,7.27,166352.0,5.6832,5.6832,5.6754,5.6754,166352.0
2016-05-12 15:45:00,7.27,7.28,7.27,7.28,242408.0,5.6754,5.6832,5.6754,5.6832,242408.0
2016-05-12 15:50:00,7.28,7.28,7.27,7.28,270932.0,5.6832,5.6832,5.6754,5.6832,270932.0
2016-05-12 15:55:00,7.28,7.28,7.27,7.28,527520.0,5.6832,5.6832,5.6754,5.6832,527520.0
2016-05-13 09:30:00,7.28,7.28,7.1,7.17,503576.0,5.6832,5.6832,5.5427,5.5974,503576.0
2016-05-13 09:35:00,7.16,7.24,7.16,7.21,206528.0,5.5896,5.652,5.5896,5.6286,206528.0
2016-05-13 09:40:00,7.21,7.23,7.2,7.22,203516.0,5.6286,5.6442,5.6208,5.6364,203516.0
2016-05-13 09:45:00,7.23,7.29,7.22,7.29,104516.0,5.6442,5.691,5.6364,5.691,104516.0
2016-05-13 09:50:00,7.29,7.31,7.24,7.25,100456.0,5.691,5.7067,5.652,5.6598,100456.0
2016-05-13 09:55:00,7.24,7.25,7.19,7.19,60432.0,5.652,5.6598,5.613,5.613,60432.0
2016-05-13 10:00:00,7.2,7.25,7.18,7.24,199708.0,5.6208,5.6598,5.6052,5.652,199708.0
2016-05-13 10:05:00,7.24,7.24,7.21,7.21,71068.0,5.652,5.652,5.6286,5.6286,71068.0
2016-05-13 10:10:00,7.21,7.24,7.2,7.23,97716.0,5.6286,5.652,5.6208,5.6442,97716.0
2016-05-13 10:15:00,7.23,7.27,7.22,7.27,91436.0,5.6442,5.6754,5.6364,5.6754,91436.0
2016-05-13 10:20:00,7.27,7.27,7.22,7.22,76516.0,5.6754,5.6754,5.6364,5.6364,76516.0
2016-05-13 10:25:00,7.22,7.23,7.2,7.21,147588.0,5.6364,5.6442,5.6208,5.6286,147588.0
2016-05-13 10:30:00,7.21,7.22,7.2,7.21,89232.0,5.6286,5.6364,5.6208,5.6286,89232.0
2016-05-13 10:35:00,7.21,7.22,7.21,7.21,158248.0,5.6286,5.6364,5.6286,5.6286,158248.0
2016-05-13 10:40:00,7.21,7.22,7.21,7.21,180520.0,5.6286,5.6364,5.6286,5.6286,180520.0
2016-05-13 10:45:00,7.21,7.24,7.21,7.24,436004.0,5.6286,5.652,5.6286,5.652,436004.0
2016-05-13 10:50:00,7.24,7.25,7.23,7.25,129176.0,5.652,5.6598,5.6442,5.6598,129176.0
2016-05-13 10:55:00,7.25,7.26,7.24,7.25,211296.0,5.6598,5.6676,5.652,5.6598,211296.0
2016-05-13 11:00:00,7.25,7.28,7.25,7.28,246300.0,5.6598,5.6832,5.6598,5.6832,246300.0
2016-05-13 11:05:00,7.28,7.29,7.27,7.27,105492.0,5.6832,5.691,5.6754,5.6754,105492.0
2016-05-13 11:10:00,7.27,7.3,7.26,7.29,276680.0,5.6754,5.6988,5.6676,5.691,276680.0
2016-05-13 11:15:00,7.29,7.3,7.29,7.3,133712.0,5.691,5.6988,5.691,5.6988,133712.0
2016-05-13 11:20:00,7.3,7.33,7.3,7.31,206428.0,5.6988,5.7223,5.6988,5.7067,206428.0
2016-05-13 11:25:00,7.31,7.32,7.31,7.31,164196.0,5.7067,5.7145,5.7067,5.7067,164196.0
2016-05-13 11:30:00,7.31,7.31,7.28,7.28,62100.0,5.7067,5.7067,5.6832,5.6832,62100.0
2016-05-13 11:35:00,7.28,7.28,7.25,7.25,46544.0,5.6832,5.6832,5.6598,5.6598,46544.0
2016-05-13 11:40:00,7.25,7.27,7.25,7.25,71304.0,5.6598,5.6754,5.6598,5.6598,71304.0
2016-05-13 11:45:00,7.25,7.25,7.23,7.23,67472.0,5.6598,5.6598,5.6442,5.6442,67472.0
2016-05-13 11:50:00,7.23,7.23,7.21,7.22,149016.0,5.6442,5.6442,5.6286,5.6364,149016.0
2016-05-13 11:55:00,7.22,7.23,7.21,7.23,53508.0,5.6364,5.6442,5.6286,5.6442,53508.0
2016-05-13 12:00:00,7.23,7.24,7.23,7.23,93940.0,5.6442,5.652,5.6442,5.6442,93940.0
2016-05-13 12:05:00,7.23,7.24,7.21,7.21,52852.0,5.6442,5.652,5.6286,5.6286,52852.0
2016-05-13 12:10:00,7.21,7.23,7.21,7.23,43504.0,5.6286,5.6442,5.6286,5.6442,43504.0
2016-05-13 12:15:00,7.23,7.24,7.23,7.23,94820.0,5.6442,5.652,5.6442,5.6442,94820.0
2016-05-13 12:20:00,7.23,7.25,7.23,7.24,84744.0,5.6442,5.6598,5.6442,5.652,84744.0
2016-05-13 12:25:00,7.24,7.26,7.24,7.25,131248.0,5.652,5.6676,5.652,5.6598,131248.0
2016-05-13 12:30:00,7.25,7.26,7.25,7.26,94060.0,5.6598,5.6676,5.6598,5.6676,94060.0
2016-05-13 12:35:00,7.26,7.27,7.24,7.25,76652.0,5.6676,5.6754,5.652,5.6598,76652.0
2016-05-13 12:40:00,7.25,7.25,7.22,7.22,118024.0,5.6598,5.6598,5.6364,5.6364,118024.0
2016-05-13 12:45:00,7.22,7.24,7.21,7.24,68556.0,5.6364,5.652,5.6286,5.652,68556.0
2016-05-13 12:50:00,7.24,7.25,7.24,7.24,40612.0,5.652,5.6598,5.652,5.652,40612.0
2016-05-13 12:55:00,7.24,7.24,7.23,7.24,50672.0,5.652,5.652,5.6442,5.652,50672.0
2016-05-13 13:00:00,7.24,7.24,7.23,7.24,49336.0,5.652,5.652,5.6442,5.652,49336.0
2016-05-13 13:05:00,7.24,7.24,7.22,7.23,80004.0,5.652,5.652,5.6364,5.6442,80004.0
2016-05-13 13:10:00,7.23,7.24,7.23,7.24,84744.0,5.6442,5.652,5.6442,5.652,84744.0
2016-05-13 13:15:00,7.24,7.24,7.23,7.23,81892.0,5.652,5.652,5.6442,5.6442,81892.0
2016-05-13 13:20:00,7.23,7.24,7.22,7.23,94920.0,5.6442,5.652,5.6364,5.6442,94920.0
2016-05-13 13:25:00,7.23,7.24,7.22,7.22,94420.0,5.6442,5.652,5.6364,5.6364,94420.0
2016-05-13 13:30:00,7.23,7.24,7.22,7.24,118704.0,5.6442,5.652,5.6364,5.652,118704.0
2016-05-13 13:35:00,7.24,7.24,7.23,7.23,363180.0,5.652,5.652,5.6442,5.6442,363180.0
2016-05-13 13:40:00,7.23,7.23,7.21,7.22,144288.0,5.6442,5.6442,5.6286,5.6364,144288.0
2016-05-13 13:45:00,7.22,7.23,7.21,7.22,86620.0,5.6364,5.6442,5.6286,5.6364,86620.0
2016-05-13 13:50:00,7.21,7.22,7.21,7.22,158576.0,5.6286,5.6364,5.6286,5.6364,158576.0
2016-05-13 13:55:00,7.22,7.22,7.21,7.21,113936.0,5.6364,5.6364,5.6286,5.6286,113936.0
2016-05-13 14:00:00,7.21,7.23,7.21,7.23,185564.0,5.6286,5.6442,5.6286,5.6442,185564.0
2016-05-13 14:05:00,7.23,7.24,7.23,7.23,72432.0,5.6442,5.652,5.6442,5.6442,72432.0
2016-05-13 14:10:00,7.23,7.24,7.23,7.24,113212.0,5.6442,5.652,5.6442,5.652,113212.0
2016-05-13 14:15:00,7.23,7.24,7.23,7.23,118760.0,5.6442,5.652,5.6442,5.6442,118760.0
2016-05-13 14:20:00,7.23,7.24,7.21,7.21,188088.0,5.6442,5.652,5.6286,5.6286,188088.0
2016-05-13 14:25:00,7.21,7.22,7.21,7.22,72536.0,5.6286,5.6364,5.6286,5.6364,72536.0
2016-05-13 14:30:00,7.22,7.23,7.21,7.22,77804.0,5.6364,5.6442,5.6286,5.6364,77804.0
2016-05-13 14:35:00,7.22,7.22,7.21,7.22,114220.0,5.6364,5.6364,5.6286,5.6364,114220.0
2016-05-13 14:40:00,7.21,7.22,7.2,7.21,186012.0,5.6286,5.6364,5.6208,5.6286,186012.0
2016-05-13 14:45:00,7.21,7.22,7.21,7.22,84112.0,5.6286,5.6364,5.6286,5.6364,84112.0
2016-05-13 14:50:00,7.22,7.23,7.21,7.21,156988.0,5.6364,5.6442,5.6286,5.6286,156988.0
2016-05-13 14:55:00,7.2,7.22,7.2,7.22,68600.0,5.6208,5.6364,5.6208,5.6364,68600.0
2016-05-13 15:00:00,7.21,7.21,7.2,7.21,47036.0,5.6286,5.6286,5.6208,5.6286,47036.0
2016-05-13 15:05:00,7.21,7.21,7.19,7.2,109904.0,5.6286,5.6286,5.613,5.6208,109904.0
2016-05-13 15:10:00,7.2,7.22,7.19,7.22,86796.0,5.6208,5.6364,5.613,5.6364,86796.0
2016-05-13 15:15:00,7.22,7.22,7.22,7.22,128520.0,5.6364,5.6364,5.6364,5.6364,128520.0
2016-05-13 15:20:00,7.22,7.22,7.2,7.21,141728.0,5.6364,5.6364,5.6208,5.6286,141728.0
2016-05-13 15:25:00,7.21,7.21,7.2,7.2,182860.0,5.6286,5.6286,5.6208,5.6208,182860.0
2016-05-13 15:30:00,7.2,7.2,7.18,7.19,158752.0,5.6208,5.6208,5.6052,5.613,158752.0
2016-05-13 15:35:00,7.19,7.2,7.19,7.2,109720.0,5.613,5.6208,5.613,5.6208,109720.0
2016-05-13 15:40:00,7.2,7.2,7.19,7.2,212404.0,5.6208,5.6208,5.613,5.6208,212404.0
2016-05-13 15:45:00,7.19,7.2,7.19,7.2,123108.0,5.613,5.6208,5.613,5.6208,123108.0
2016-05-13 15:50:00,7.2,7.2,7.19,7.19,255392.0,5.6208,5.6208,5.613,5.613,255392.0
2016-05-13 15:55:00,7.19,7.2,7.18,7.18,541636.0,5.613,5.6208,5.6052,5.6052,541636.0
2016-05-16 09:30:00,7.19,7.21,7.14,7.17,273592.0,5.613,5.6286,5.5739,5.5974,273592.0
2016-05-16 09:35:00,7.19,7.22,7.17,7.19,101504.0,5.613,5.6364,5.5974,5.613,101504.0
2016-05-16 09:40:00,7.19,7.22,7.18,7.2,78736.0,5.613,5.6364,5.6052,5.6208,78736.0
2016-05-16 09:45:00,7.21,7.23,7.21,7.22,78028.0,5.6286,5.6442,5.6286,5.6364,78028.0
2016-05-16 09:50:00,7.22,7.22,7.18,7.2,147880.0,5.6364,5.6364,5.6052,5.6208,147880.0
2016-05-16 09:55:00,7.19,7.19,7.15,7.15,276460.0,5.613,5.613,5.5817,5.5817,276460.0
2016-05-16 10:00:00,7.16,7.18,7.15,7.18,78160.0,5.5896,5.6052,5.5817,5.6052,78160.0
2016-05-16 10:05:00,7.18,7.2,7.18,7.2,143976.0,5.6052,5.6208,5.6052,5.6208,143976.0
2016-05-16 10:10:00,7.2,7.22,7.2,7.2,89172.0,5.6208,5.6364,5.6208,5.6208,89172.0
2016-05-16 10:15:00,7.2,7.21,7.19,7.19,55748.0,5.6208,5.6286,5.613,5.613,55748.0
2016-05-16 10:20:00,7.19,7.19,7.17,7.18,45600.0,5.613,5.613,5.5974,5.6052,45600.0
2016-05-16 10:25:00,7.18,7.19,7.18,7.18,106972.0,5.6052,5.613,5.6052,5.6052,106972.0
2016-05-16 10:30:00,7.18,7.19,7.18,7.18,99084.0,5.6052,5.613,5.6052,5.6052,99084.0
2016-05-16 10:35:00,7.18,7.21,7.18,7.2,132900.0,5.6052,5.6286,5.6052,5.6208,132900.0
2016-05-16 10:40:00,7.19,7.2,7.17,7.17,181048.0,5.613,5.6208,5.5974,5.5974,181048.0
2016-05-16 10:45:00,7.17,7.19,7.17,7.19,77464.0,5.5974,5.613,5.5974,5.613,77464.0
2016-05-16 10:50:00,7.19,7.23,7.18,7.22,317356.0,5.613,5.6442,5.6052,5.6364,317356.0
2016-05-16 10:55:00,7.22,7.23,7.21,7.21,98220.0,5.6364,5.6442,5.6286,5.6286,98220.0
2016-05-16 11:00:00,7.21,7.22,7.21,7.22,183520.0,5.6286,5.6364,5.6286,5.6364,183520.0
2016-05-16 11:05:00,7.22,7.25,7.22,7.23,344044.0,5.6364,5.6598,5.6364,5.6442,344044.0
2016-05-16 11:10:00,7.23,7.24,7.22,7.22,127608.0,5.6442,5.652,5.6364,5.6364,127608.0
2016-05-16 11:15:00,7.22,7.24,7.21,7.23,84608.0,5.6364,5.652,5.6286,5.6442,84608.0
2016-05-16 11:20:00,7.23,7.23,7.21,7.22,86192.0,5.6442,5.6442,5.6286,5.6364,86192.0
2016-05-16 11:25:00,7.22,7.26,7.22,7.25,95656.0,5.6364,5.6676,5.6364,5.6598,95656.0
2016-05-16 11:30:00,7.25,7.25,7.24,7.25,94404.0,5.6598,5.6598,5.652,5.6598,94404.0
2016-05-16 11:35:00,7.25,7.26,7.25,7.25,135960.0,5.6598,5.6676,5.6598,5.6598,135960.0
2016-05-16 11:40:00,7.25,7.25,7.24,7.25,223932.0,5.6598,5.6598,5.652,5.6598,223932.0
2016-05-16 11:45:00,7.25,7.26,7.25,7.26,152244.0,5.6598,5.6676,5.6598,5.6676,152244.0
2016-05-16 11:50:00,7.26,7.26,7.25,7.26,96332.0,5.6676,5.6676,5.6598,5.6676,96332.0
2016-05-16 11:55:00,7.26,7.28,7.26,7.27,83532.0,5.6676,5.6832,5.6676,5.6754,83532.0
2016-05-16 12:00:00,7.27,7.27,7.25,7.25,228708.0,5.6754,5.6754,5.6598,5.6598,228708.0
2016-05-16 12:05:00,7.25,7.27,7.25,7.26,79320.0,5.6598,5.6754,5.6598,5.6676,79320.0
2016-05-16 12:10:00,7.26,7.26,7.25,7.25,96016.0,5.6676,5.6676,5.6598,5.6598,96016.0
2016-05-16 12:15:00,7.25,7.26,7.24,7.25,133448.0,5.6598,5.6676,5.652,5.6598,133448.0
2016-05-16 12:20:00,7.25,7.25,7.24,7.24,61784.0,5.6598,5.6598,5.652,5.652,61784.0
2016-05-16 12:25:00,7.24,7.25,7.24,7.24,92428.0,5.652,5.6598,5.652,5.652,92428.0
2016-05-16 12:30:00,7.24,7.25,7.24,7.25,79528.0,5.652,5.6598,5.652,5.6598,79528.0
2016-05-16 12:35:00,7.25,7.25,7.23,7.24,69848.0,5.6598,5.6598,5.6442,5.652,69848.0
2016-05-16 12:40:00,7.24,7.25,7.23,7.24,71396.0,5.652,5.6598,5.6442,5.652,71396.0
2016-05-16 12:45:00,7.24,7.26,7.24,7.25,64224.0,5.652,5.6676,5.652,5.6598,64224.0
2016-05-16 12:50:00,7.25,7.27,7.25,7.27,154248.0,5.6598,5.6754,5.6598,5.6754,154248.0
2016-05-16 12:55:00,7.27,7.27,7.25,7.26,151024.0,5.6754,5.6754,5.6598,5.6676,151024.0
2016-05-16 13:00:00,7.26,7.26,7.25,7.25,71496.0,5.6676,5.6676,5.6598,5.6598,71496.0
2016-05-16 13:05:00,7.25,7.25,7.24,7.24,73836.0,5.6598,5.6598,5.652,5.652,73836.0
2016-05-16 13:10:00,7.24,7.25,7.24,7.25,55368.0,5.652,5.6598,5.652,5.6598,55368.0
2016-05-16 13:15:00,7.25,7.25,7.25,7.25,42428.0,5.6598,5.6598,5.6598,5.6598,42428.0
2016-05-16 13:20:00,7.25,7.25,7.24,7.25,54172.0,5.6598,5.6598,5.652,5.6598,54172.0
2016-05-16 13:25:00,7.25,7.26,7.25,7.26,197316.0,5.6598,5.6676,5.6598,5.6676,197316.0
2016-05-16 13:30:00,7.26,7.26,7.24,7.24,75156.0,5.6676,5.6676,5.652,5.652,75156.0
2016-05-16 13:35:00,7.24,7.25,7.24,7.24,69640.0,5.652,5.6598,5.652,5.652,69640.0
2016-05-16 13:40:00,7.24,7.25,7.24,7.24,128056.0,5.652,5.6598,5.652,5.652,128056.0
2016-05-16 13:45:00,7.24,7.25,7.24,7.25,93564.0,5.652,5.6598,5.652,5.6598,93564.0
2016-05-16 13:50:00,7.25,7.25,7.24,7.25,73576.0,5.6598,5.6598,5.652,5.6598,73576.0
2016-05-16 13:55:00,7.25,7.26,7.24,7.25,96572.0,5.6598,5.6676,5.652,5.6598,96572.0
2016-05-16 14:00:00,7.25,7.26,7.25,7.26,85616.0,5.6598,5.6676,5.6598,5.6676,85616.0
2016-05-16 14:05:00,7.26,7.26,7.25,7.26,154544.0,5.6676,5.6676,5.6598,5.6676,154544.0
2016-05-16 14:10:00,7.26,7.26,7.25,7.26,232904.0,5.6676,5.6676,5.6598,5.6676,232904.0
2016-05-16 14:15:00,7.26,7.26,7.26,7.26,64128.0,5.6676,5.6676,5.6676,5.6676,64128.0
2016-05-16 14:20:00,7.26,7.27,7.26,7.26,69844.0,5.6676,5.6754,5.6676,5.6676,69844.0
2016-05-16 14:25:00,7.26,7.26,7.26,7.26,183868.0,5.6676,5.6676,5.6676,5.6676,183868.0
2016-05-16 14:30:00,7.26,7.26,7.26,7.26,102420.0,5.6676,5.6676,5.6676,5.6676,102420.0
2016-05-16 14:35:00,7.26,7.26,7.25,7.26,101452.0,5.6676,5.6676,5.6598,5.6676,101452.0
2016-05-16 14:40:00,7.26,7.27,7.26,7.26,120988.0,5.6676,5.6754,5.6676,5.6676,120988.0
2016-05-16 14:45:00,7.26,7.27,7.26,7.27,108972.0,5.6676,5.6754,5.6676,5.6754,108972.0
2016-05-16 14:50:00,7.27,7.27,7.26,7.27,78604.0,5.6754,5.6754,5.6676,5.6754,78604.0
2016-05-16 14:55:00,7.27,7.27,7.25,7.25,254996.0,5.6754,5.6754,5.6598,5.6598,254996.0
2016-05-16 15:00:00,7.25,7.28,7.25,7.28,341556.0,5.6598,5.6832,5.6598,5.6832,341556.0
2016-05-16 15:05:00,7.28,7.28,7.27,7.27,117240.0,5.6832,5.6832,5.6754,5.6754,117240.0
2016-05-16 15:10:00,7.27,7.28,7.27,7.27,75100.0,5.6754,5.6832,5.6754,5.6754,75100.0
2016-05-16 15:15:00,7.27,7.28,7.26,7.28,97408.0,5.6754,5.6832,5.6676,5.6832,97408.0
2016-05-16 15:20:00,7.28,7.28,7.26,7.27,116004.0,5.6832,5.6832,5.6676,5.6754,116004.0
2016-05-16 15:25:00,7.27,7.27,7.25,7.25,139292.0,5.6754,5.6754,5.6598,5.6598,139292.0
2016-05-16 15:30:00,7.25,7.26,7.25,7.25,133804.0,5.6598,5.6676,5.6598,5.6598,133804.0
2016-05-16 15:35:00,7.25,7.26,7.25,7.25,157288.0,5.6598,5.6676,5.6598,5.6598,157288.0
2016-05-16 15:40:00,7.25,7.27,7.25,7.26,354832.0,5.6598,5.6754,5.6598,5.6676,354832.0
2016-05-16 15:45:00,7.26,7.27,7.26,7.27,370128.0,5.6676,5.6754,5.6676,5.6754,370128.0
2016-05-16 15:50:00,7.26,7.27,7.26,7.26,294168.0,5.6676,5.6754,5.6676,5.6676,294168.0
2016-05-16 15:55:00,7.26,7.26,7.25,7.26,795112.0,5.6676,5.6676,5.6598,5.6676,795112.0
2016-05-17 09:30:00,7.27,7.34,7.25,7.3,122848.0,5.6754,5.7301,5.6598,5.6988,122848.0
2016-05-17 09:35:00,7.3,7.31,7.25,7.27,95048.0,5.6988,5.7067,5.6598,5.6754,95048.0
2016-05-17 09:40:00,7.27,7.31,7.25,7.29,64488.0,5.6754,5.7067,5.6598,5.691,64488.0
2016-05-17 09:45:00,7.29,7.29,7.26,7.29,26980.0,5.691,5.691,5.6676,5.691,26980.0
2016-05-17 09:50:00,7.28,7.32,7.28,7.31,68928.0,5.6832,5.7145,5.6832,5.7067,68928.0
2016-05-17 09:55:00,7.31,7.35,7.31,7.33,87688.0,5.7067,5.7379,5.7067,5.7223,87688.0
2016-05-17 10:00:00,7.33,7.35,7.31,7.34,160536.0,5.7223,5.7379,5.7067,5.7301,160536.0
2016-05-17 10:05:00,7.33,7.35,7.32,7.34,100188.0,5.7223,5.7379,5.7145,5.7301,100188.0
2016-05-17 10:10:00,7.34,7.34,7.29,7.3,99660.0,5.7301,5.7301,5.691,5.6988,99660.0
2016-05-17 10:15:00,7.3,7.3,7.28,7.29,84852.0,5.6988,5.6988,5.6832,5.691,84852.0
2016-05-17 10:20:00,7.29,7.3,7.27,7.27,172288.0,5.691,5.6988,5.6754,5.6754,172288.0
2016-05-17 10:25:00,7.27,7.28,7.26,7.27,101344.0,5.6754,5.6832,5.6676,5.6754,101344.0
2016-05-17 10:30:00,7.26,7.27,7.24,7.24,220120.0,5.6676,5.6754,5.652,5.652,220120.0
2016-05-17 10:35:00,7.24,7.25,7.23,7.23,182628.0,5.652,5.6598,5.6442,5.6442,182628.0
2016-05-17 10:40:00,7.23,7.26,7.22,7.25,446160.0,5.6442,5.6676,5.6364,5.6598,446160.0
2016-05-17 10:45:00,7.25,7.27,7.24,7.24,135512.0,5.6598,5.6754,5.652,5.652,135512.0
2016-05-17 10:50:00,7.24,7.26,7.24,7.26,242208.0,5.652,5.6676,5.652,5.6676,242208.0
2016-05-17 10:55:00,7.26,7.26,7.24,7.24,265852.0,5.6676,5.6676,5.652,5.652,265852.0
2016-05-17 11:00:00,7.25,7.25,7.24,7.24,290088.0,5.6598,5.6598,5.652,5.652,290088.0
2016-05-17 11:05:00,7.24,7.24,7.23,7.23,195384.0,5.652,5.652,5.6442,5.6442,195384.0
2016-05-17 11:10:00,7.23,7.24,7.21,7.21,121640.0,5.6442,5.652,5.6286,5.6286,121640.0
2016-05-17 11:15:00,7.21,7.24,7.21,7.23,76052.0,5.6286,5.652,5.6286,5.6442,76052.0
2016-05-17 11:20:00,7.23,7.24,7.23,7.23,96584.0,5.6442,5.652,5.6442,5.6442,96584.0
2016-05-17 11:25:00,7.23,7.24,7.22,7.23,120084.0,5.6442,5.652,5.6364,5.6442,120084.0
2016-05-17 11:30:00,7.23,7.25,7.23,7.25,190240.0,5.6442,5.6598,5.6442,5.6598,190240.0
2016-05-17 11:35:00,7.25,7.25,7.22,7.22,248588.0,5.6598,5.6598,5.6364,5.6364,248588.0
2016-05-17 11:40:00,7.22,7.24,7.22,7.23,81432.0,5.6364,5.652,5.6364,5.6442,81432.0
2016-05-17 11:45:00,7.23,7.24,7.23,7.23,144952.0,5.6442,5.652,5.6442,5.6442,144952.0
2016-05-17 11:50:00,7.23,7.24,7.23,7.23,77392.0,5.6442,5.652,5.6442,5.6442,77392.0
2016-05-17 11:55:00,7.23,7.24,7.22,7.23,77752.0,5.6442,5.652,5.6364,5.6442,77752.0
2016-05-17 12:00:00,7.23,7.24,7.23,7.23,168124.0,5.6442,5.652,5.6442,5.6442,168124.0
2016-05-17 12:05:00,7.23,7.24,7.22,7.23,82632.0,5.6442,5.652,5.6364,5.6442,82632.0
2016-05-17 12:10:00,7.23,7.23,7.22,7.23,54752.0,5.6442,5.6442,5.6364,5.6442,54752.0
2016-05-17 12:15:00,7.23,7.23,7.22,7.22,82660.0,5.6442,5.6442,5.6364,5.6364,82660.0
2016-05-17 12:20:00,7.22,7.22,7.21,7.22,50392.0,5.6364,5.6364,5.6286,5.6364,50392.0
2016-05-17 12:25:00,7.22,7.23,7.21,7.22,151088.0,5.6364,5.6442,5.6286,5.6364,151088.0
2016-05-17 12:30:00,7.22,7.23,7.21,7.22,102004.0,5.6364,5.6442,5.6286,5.6364,102004.0
2016-05-17 12:35:00,7.22,7.23,7.22,7.23,183408.0,5.6364,5.6442,5.6364,5.6442,183408.0
2016-05-17 12:40:00,7.23,7.24,7.23,7.23,58844.0,5.6442,5.652,5.6442,5.6442,58844.0
2016-05-17 12:45:00,7.23,7.23,7.22,7.23,65904.0,5.6442,5.6442,5.6364,5.6442,65904.0
2016-05-17 12:50:00,7.23,7.23,7.22,7.23,83932.0,5.6442,5.6442,5.6364,5.6442,83932.0
2016-05-17 12:55:00,7.23,7.24,7.22,7.23,81668.0,5.6442,5.652,5.6364,5.6442,81668.0
2016-05-17 13:00:00,7.23,7.23,7.22,7.22,83848.0,5.6442,5.6442,5.6364,5.6364,83848.0
2016-05-17 13:05:00,7.22,7.22,7.22,7.22,101764.0,5.6364,5.6364,5.6364,5.6364,101764.0
2016-05-17 13:10:00,7.22,7.22,7.21,7.22,85132.0,5.6364,5.6364,5.6286,5.6364,85132.0
2016-05-17 13:15:00,7.22,7.23,7.22,7.23,42596.0,5.6364,5.6442,5.6364,5.6442,42596.0
2016-05-17 13:20:00,7.23,7.23,7.22,7.22,61784.0,5.6442,5.6442,5.6364,5.6364,61784.0
2016-05-17 13:25:00,7.22,7.23,7.22,7.22,49592.0,5.6364,5.6442,5.6364,5.6364,49592.0
2016-05-17 13:30:00,7.22,7.23,7.22,7.22,47696.0,5.6364,5.6442,5.6364,5.6364,47696.0
2016-05-17 13:35:00,7.22,7.22,7.21,7.21,30140.0,5.6364,5.6364,5.6286,5.6286,30140.0
2016-05-17 13:40:00,7.21,7.21,7.21,7.21,41084.0,5.6286,5.6286,5.6286,5.6286,41084.0
2016-05-17 13:45:00,7.21,7.22,7.21,7.21,29664.0,5.6286,5.6364,5.6286,5.6286,29664.0
2016-05-17 13:50:00,7.21,7.21,7.2,7.2,123476.0,5.6286,5.6286,5.6208,5.6208,123476.0
2016-05-17 13:55:00,7.2,7.2,7.17,7.17,79128.0,5.6208,5.6208,5.5974,5.5974,79128.0
2016-05-17 14:00:00,7.17,7.18,7.17,7.17,36176.0,5.5974,5.6052,5.5974,5.5974,36176.0
2016-05-17 14:05:00,7.17,7.17,7.17,7.17,59968.0,5.5974,5.5974,5.5974,5.5974,59968.0
2016-05-17 14:10:00,7.17,7.17,7.17,7.17,39408.0,5.5974,5.5974,5.5974,5.5974,39408.0
2016-05-17 14:15:00,7.17,7.17,7.15,7.15,72028.0,5.5974,5.5974,5.5817,5.5817,72028.0
2016-05-17 14:20:00,7.15,7.16,7.15,7.16,70292.0,5.5817,5.5896,5.5817,5.5896,70292.0
2016-05-17 14:25:00,7.16,7.16,7.14,7.15,110640.0,5.5896,5.5896,5.5739,5.5817,110640.0
2016-05-17 14:30:00,7.15,7.15,7.14,7.15,79864.0,5.5817,5.5817,5.5739,5.5817,79864.0
2016-05-17 14:35:00,7.15,7.15,7.14,7.15,72448.0,5.5817,5.5817,5.5739,5.5817,72448.0
2016-05-17 14:40:00,7.15,7.15,7.15,7.15,52304.0,5.5817,5.5817,5.5817,5.5817,52304.0
2016-05-17 14:45:00,7.15,7.15,7.14,7.14,101552.0,5.5817,5.5817,5.5739,5.5739,101552.0
2016-05-17 14:50:00,7.14,7.14,7.13,7.13,65056.0,5.5739,5.5739,5.5661,5.5661,65056.0
2016-05-17 14:55:00,7.13,7.15,7.13,7.15,70456.0,5.5661,5.5817,5.5661,5.5817,70456.0
2016-05-17 15:00:00,7.15,7.15,7.14,7.14,76988.0,5.5817,5.5817,5.5739,5.5739,76988.0
2016-05-17 15:05:00,7.15,7.17,7.14,7.16,68592.0,5.5817,5.5974,5.5739,5.5896,68592.0
2016-05-17 15:10:00,7.16,7.17,7.15,7.16,67792.0,5.5896,5.5974,5.5817,5.5896,67792.0
2016-05-17 15:15:00,7.16,7.16,7.14,7.14,482988.0,5.5896,5.5896,5.5739,5.5739,482988.0
2016-05-17 15:20:00,7.14,7.14,7.13,7.13,92256.0,5.5739,5.5739,5.5661,5.5661,92256.0
2016-05-17 15:25:00,7.13,7.13,7.12,7.13,110932.0,5.5661,5.5661,5.5583,5.5661,110932.0
2016-05-17 15:30:00,7.12,7.13,7.11,7.12,179140.0,5.5583,5.5661,5.5505,5.5583,179140.0
2016-05-17 15:35:00,7.11,7.13,7.11,7.13,299108.0,5.5505,5.5661,5.5505,5.5661,299108.0
2016-05-17 15:40:00,7.13,7.13,7.11,7.11,357444.0,5.5661,5.5661,5.5505,5.5505,357444.0
2016-05-17 15:45:00,7.11,7.12,7.11,7.11,399924.0,5.5505,5.5583,5.5505,5.5505,399924.0
2016-05-17 15:50:00,7.11,7.11,7.1,7.11,471700.0,5.5505,5.5505,5.5427,5.5505,471700.0
2016-05-17 15:55:00,7.11,7.12,7.11,7.12,713304.0,5.5505,5.5583,5.5505,5.5583,713304.0
2016-05-18 09:30:00,7.08,7.08,6.96,6.98,293108.0,5.5271,5.5271,5.4334,5.449,293108.0
2016-05-18 09:35:00,7.0,7.01,6.98,7.0,286732.0,5.4646,5.4725,5.449,5.4646,286732.0
2016-05-18 09:40:00,7.01,7.01,6.97,6.98,252352.0,5.4725,5.4725,5.4412,5.449,252352.0
2016-05-18 09:45:00,6.99,7.01,6.96,6.97,123040.0,5.4568,5.4725,5.4334,5.4412,123040.0
2016-05-18 09:50:00,6.96,6.98,6.95,6.97,179324.0,5.4334,5.449,5.4256,5.4412,179324.0
2016-05-18 09:55:00,6.97,6.99,6.96,6.98,166056.0,5.4412,5.4568,5.4334,5.449,166056.0
2016-05-18 10:00:00,6.98,7.0,6.97,7.0,349400.0,5.449,5.4646,5.4412,5.4646,349400.0
2016-05-18 10:05:00,7.0,7.01,6.99,7.0,509940.0,5.4646,5.4725,5.4568,5.4646,509940.0
2016-05-18 10:10:00,7.0,7.07,7.0,7.06,147672.0,5.4646,5.5193,5.4646,5.5115,147672.0
2016-05-18 10:15:00,7.06,7.06,7.04,7.05,134048.0,5.5115,5.5115,5.4959,5.5037,134048.0
2016-05-18 10:20:00,7.05,7.09,7.05,7.06,308128.0,5.5037,5.5349,5.5037,5.5115,308128.0
2016-05-18 10:25:00,7.06,7.07,7.04,7.05,410404.0,5.5115,5.5193,5.4959,5.5037,410404.0
2016-05-18 10:30:00,7.04,7.07,7.03,7.05,88128.0,5.4959,5.5193,5.4881,5.5037,88128.0
2016-05-18 10:35:00,7.05,7.07,7.02,7.03,99272.0,5.5037,5.5193,5.4803,5.4881,99272.0
2016-05-18 10:40:00,7.03,7.06,7.02,7.03,135200.0,5.4881,5.5115,5.4803,5.4881,135200.0
2016-05-18 10:45:00,7.03,7.04,7.0,7.0,59844.0,5.4881,5.4959,5.4646,5.4646,59844.0
2016-05-18 10:50:00,7.0,7.02,6.98,7.0,85240.0,5.4646,5.4803,5.449,5.4646,85240.0
2016-05-18 10:55:00,6.99,6.99,6.98,6.99,333708.0,5.4568,5.4568,5.449,5.4568,333708.0
2016-05-18 11:00:00,6.99,6.99,6.98,6.99,97424.0,5.4568,5.4568,5.449,5.4568,97424.0
2016-05-18 11:05:00,6.99,7.0,6.99,7.0,327072.0,5.4568,5.4646,5.4568,5.4646,327072.0
2016-05-18 11:10:00,7.0,7.0,6.98,6.99,101796.0,5.4646,5.4646,5.449,5.4568,101796.0
2016-05-18 11:15:00,6.99,7.0,6.98,7.0,223764.0,5.4568,5.4646,5.449,5.4646,223764.0
2016-05-18 11:20:00,7.0,7.0,6.97,6.97,54468.0,5.4646,5.4646,5.4412,5.4412,54468.0
2016-05-18 11:25:00,6.97,7.0,6.97,7.0,537940.0,5.4412,5.4646,5.4412,5.4646,537940.0
2016-05-18 11:30:00,6.99,7.0,6.99,6.99,79952.0,5.4568,5.4646,5.4568,5.4568,79952.0
2016-05-18 11:35:00,7.0,7.03,6.99,7.02,293608.0,5.4646,5.4881,5.4568,5.4803,293608.0
2016-05-18 11:40:00,7.02,7.03,7.01,7.02,92720.0,5.4803,5.4881,5.4725,5.4803,92720.0
2016-05-18 11:45:00,7.02,7.02,7.01,7.01,178652.0,5.4803,5.4803,5.4725,5.4725,178652.0
2016-05-18 11:50:00,7.01,7.03,7.01,7.03,186920.0,5.4725,5.4881,5.4725,5.4881,186920.0
2016-05-18 11:55:00,7.02,7.05,7.02,7.03,85920.0,5.4803,5.5037,5.4803,5.4881,85920.0
2016-05-18 12:00:00,7.03,7.03,7.01,7.02,32520.0,5.4881,5.4881,5.4725,5.4803,32520.0
2016-05-18 12:05:00,7.02,7.03,7.01,7.02,42036.0,5.4803,5.4881,5.4725,5.4803,42036.0
2016-05-18 12:10:00,7.02,7.03,7.01,7.03,54224.0,5.4803,5.4881,5.4725,5.4881,54224.0
2016-05-18 12:15:00,7.03,7.03,7.02,7.03,72576.0,5.4881,5.4881,5.4803,5.4881,72576.0
2016-05-18 12:20:00,7.03,7.03,7.02,7.03,107444.0,5.4881,5.4881,5.4803,5.4881,107444.0
2016-05-18 12:25:00,7.02,7.02,7.01,7.01,54488.0,5.4803,5.4803,5.4725,5.4725,54488.0
2016-05-18 12:30:00,7.01,7.03,7.01,7.03,55424.0,5.4725,5.4881,5.4725,5.4881,55424.0
2016-05-18 12:35:00,7.03,7.03,7.02,7.03,65932.0,5.4881,5.4881,5.4803,5.4881,65932.0
2016-05-18 12:40:00,7.02,7.03,7.02,7.03,41728.0,5.4803,5.4881,5.4803,5.4881,41728.0
2016-05-18 12:45:00,7.03,7.03,7.03,7.03,22608.0,5.4881,5.4881,5.4881,5.4881,22608.0
2016-05-18 12:50:00,7.03,7.04,7.02,7.03,143088.0,5.4881,5.4959,5.4803,5.4881,143088.0
2016-05-18 12:55:00,7.03,7.03,7.02,7.03,231392.0,5.4881,5.4881,5.4803,5.4881,231392.0
2016-05-18 13:00:00,7.03,7.05,7.03,7.03,72840.0,5.4881,5.5037,5.4881,5.4881,72840.0
2016-05-18 13:05:00,7.03,7.04,7.02,7.03,81328.0,5.4881,5.4959,5.4803,5.4881,81328.0
2016-05-18 13:10:00,7.03,7.03,7.02,7.02,92864.0,5.4881,5.4881,5.4803,5.4803,92864.0
2016-05-18 13:15:00,7.02,7.03,7.02,7.02,566776.0,5.4803,5.4881,5.4803,5.4803,566776.0
2016-05-18 13:20:00,7.02,7.05,7.02,7.05,154644.0,5.4803,5.5037,5.4803,5.5037,154644.0
2016-05-18 13:25:00,7.05,7.05,7.04,7.05,476928.0,5.5037,5.5037,5.4959,5.5037,476928.0
2016-05-18 13:30:00,7.05,7.06,7.04,7.05,168924.0,5.5037,5.5115,5.4959,5.5037,168924.0
2016-05-18 13:35:00,7.05,7.06,7.05,7.06,92580.0,5.5037,5.5115,5.5037,5.5115,92580.0
2016-05-18 13:40:00,7.06,7.07,7.06,7.07,175472.0,5.5115,5.5193,5.5115,5.5193,175472.0
2016-05-18 13:45:00,7.07,7.08,7.07,7.07,101072.0,5.5193,5.5271,5.5193,5.5193,101072.0
2016-05-18 13:50:00,7.07,7.08,7.07,7.08,196240.0,5.5193,5.5271,5.5193,5.5271,196240.0
2016-05-18 13:55:00,7.08,7.09,7.07,7.07,102716.0,5.5271,5.5349,5.5193,5.5193,102716.0
2016-05-18 14:00:00,7.07,7.07,7.03,7.04,48356.0,5.5193,5.5193,5.4881,5.4959,48356.0
2016-05-18 14:05:00,7.03,7.03,7.01,7.03,128340.0,5.4881,5.4881,5.4725,5.4881,128340.0
2016-05-18 14:10:00,7.03,7.03,7.01,7.01,90264.0,5.4881,5.4881,5.4725,5.4725,90264.0
2016-05-18 14:15:00,7.01,7.02,7.0,7.01,274536.0,5.4725,5.4803,5.4646,5.4725,274536.0
2016-05-18 14:20:00,7.01,7.02,6.99,7.0,96668.0,5.4725,5.4803,5.4568,5.4646,96668.0
2016-05-18 14:25:00,6.99,6.99,6.96,6.97,299696.0,5.4568,5.4568,5.4334,5.4412,299696.0
2016-05-18 14:30:00,6.97,6.97,6.95,6.96,219452.0,5.4412,5.4412,5.4256,5.4334,219452.0
2016-05-18 14:35:00,6.96,6.98,6.96,6.97,76132.0,5.4334,5.449,5.4334,5.4412,76132.0
2016-05-18 14:40:00,6.97,6.99,6.96,6.98,120304.0,5.4412,5.4568,5.4334,5.449,120304.0
2016-05-18 14:45:00,6.98,6.99,6.97,6.99,122180.0,5.449,5.4568,5.4412,5.4568,122180.0
2016-05-18 14:50:00,6.98,7.0,6.98,7.0,115492.0,5.449,5.4646,5.449,5.4646,115492.0
2016-05-18 14:55:00,7.0,7.0,6.99,7.0,94896.0,5.4646,5.4646,5.4568,5.4646,94896.0
2016-05-18 15:00:00,7.0,7.02,7.0,7.01,132928.0,5.4646,5.4803,5.4646,5.4725,132928.0
2016-05-18 15:05:00,7.01,7.01,7.0,7.0,115508.0,5.4725,5.4725,5.4646,5.4646,115508.0
2016-05-18 15:10:00,7.0,7.0,6.98,6.99,144844.0,5.4646,5.4646,5.449,5.4568,144844.0
2016-05-18 15:15:00,6.99,6.99,6.98,6.98,104160.0,5.4568,5.4568,5.449,5.449,104160.0
2016-05-18 15:20:00,6.99,6.99,6.97,6.97,310464.0,5.4568,5.4568,5.4412,5.4412,310464.0
2016-05-18 15:25:00,6.98,6.98,6.97,6.97,130140.0,5.449,5.449,5.4412,5.4412,130140.0
2016-05-18 15:30:00,6.97,6.99,6.97,6.99,169036.0,5.4412,5.4568,5.4412,5.4568,169036.0
2016-05-18 15:35:00,6.99,6.99,6.98,6.98,335184.0,5.4568,5.4568,5.449,5.449,335184.0
2016-05-18 15:40:00,6.98,7.0,6.98,7.0,142472.0,5.449,5.4646,5.449,5.4646,142472.0
2016-05-18 15:45:00,7.0,7.0,6.99,7.0,363964.0,5.4646,5.4646,5.4568,5.4646,363964.0
2016-05-18 15:50:00,7.0,7.0,6.99,6.99,301368.0,5.4646,5.4646,5.4568,5.4568,301368.0
2016-05-18 15:55:00,6.99,7.01,6.99,7.01,826800.0,5.4568,5.4725,5.4568,5.4725,826800.0
2016-05-19 09:30:00,7.01,7.02,6.97,7.01,181104.0,5.4725,5.4803,5.4412,5.4725,181104.0
2016-05-19 09:35:00,7.01,7.02,6.99,7.01,95832.0,5.4725,5.4803,5.4568,5.4725,95832.0
2016-05-19 09:40:00,7.01,7.07,7.01,7.03,78792.0,5.4725,5.5193,5.4725,5.4881,78792.0
2016-05-19 09:45:00,7.04,7.04,6.99,7.0,107096.0,5.4959,5.4959,5.4568,5.4646,107096.0
2016-05-19 09:50:00,7.0,7.01,6.97,6.97,80060.0,5.4646,5.4725,5.4412,5.4412,80060.0
2016-05-19 09:55:00,6.97,6.97,6.91,6.91,151632.0,5.4412,5.4412,5.3944,5.3944,151632.0
2016-05-19 10:00:00,6.91,6.94,6.9,6.93,110688.0,5.3944,5.4178,5.3866,5.41,110688.0
2016-05-19 10:05:00,6.94,6.95,6.91,6.92,116092.0,5.4178,5.4256,5.3944,5.4022,116092.0
2016-05-19 10:10:00,6.91,6.93,6.91,6.91,183608.0,5.3944,5.41,5.3944,5.3944,183608.0
2016-05-19 10:15:00,6.91,6.92,6.9,6.91,158032.0,5.3944,5.4022,5.3866,5.3944,158032.0
2016-05-19 10:20:00,6.91,6.91,6.89,6.91,122524.0,5.3944,5.3944,5.3788,5.3944,122524.0
2016-05-19 10:25:00,6.91,6.93,6.91,6.93,86796.0,5.3944,5.41,5.3944,5.41,86796.0
2016-05-19 10:30:00,6.93,6.96,6.93,6.96,87624.0,5.41,5.4334,5.41,5.4334,87624.0
2016-05-19 10:35:00,6.96,6.96,6.93,6.93,121476.0,5.4334,5.4334,5.41,5.41,121476.0
2016-05-19 10:40:00,6.93,6.96,6.93,6.96,199528.0,5.41,5.4334,5.41,5.4334,199528.0
2016-05-19 10:45:00,6.96,6.96,6.94,6.95,126860.0,5.4334,5.4334,5.4178,5.4256,126860.0
2016-05-19 10:50:00,6.95,6.95,6.91,6.91,117312.0,5.4256,5.4256,5.3944,5.3944,117312.0
2016-05-19 10:55:00,6.91,6.92,6.91,6.91,100632.0,5.3944,5.4022,5.3944,5.3944,100632.0
2016-05-19 11:00:00,6.91,6.93,6.9,6.92,100616.0,5.3944,5.41,5.3866,5.4022,100616.0
2016-05-19 11:05:00,6.92,6.92,6.9,6.9,117644.0,5.4022,5.4022,5.3866,5.3866,117644.0
2016-05-19 11:10:00,6.9,6.9,6.89,6.9,102608.0,5.3866,5.3866,5.3788,5.3866,102608.0
2016-05-19 11:15:00,6.9,6.92,6.9,6.9,199152.0,5.3866,5.4022,5.3866,5.3866,199152.0
2016-05-19 11:20:00,6.9,6.9,6.89,6.89,143764.0,5.3866,5.3866,5.3788,5.3788,143764.0
2016-05-19 11:25:00,6.89,6.9,6.88,6.89,109012.0,5.3788,5.3866,5.371,5.3788,109012.0
2016-05-19 11:30:00,6.89,6.9,6.89,6.89,157068.0,5.3788,5.3866,5.3788,5.3788,157068.0
2016-05-19 11:35:00,6.89,6.89,6.88,6.89,102628.0,5.3788,5.3788,5.371,5.3788,102628.0
2016-05-19 11:40:00,6.89,6.93,6.89,6.92,178304.0,5.3788,5.41,5.3788,5.4022,178304.0
2016-05-19 11:45:00,6.92,6.92,6.91,6.92,158884.0,5.4022,5.4022,5.3944,5.4022,158884.0
2016-05-19 11:50:00,6.92,6.93,6.92,6.92,67952.0,5.4022,5.41,5.4022,5.4022,67952.0
2016-05-19 11:55:00,6.92,6.95,6.92,6.93,159444.0,5.4022,5.4256,5.4022,5.41,159444.0
2016-05-19 12:00:00,6.93,6.97,6.93,6.97,149336.0,5.41,5.4412,5.41,5.4412,149336.0
2016-05-19 12:05:00,6.97,6.98,6.97,6.98,112836.0,5.4412,5.449,5.4412,5.449,112836.0
2016-05-19 12:10:00,6.98,6.98,6.97,6.98,121264.0,5.449,5.449,5.4412,5.449,121264.0
2016-05-19 12:15:00,6.98,6.98,6.96,6.97,74096.0,5.449,5.449,5.4334,5.4412,74096.0
2016-05-19 12:20:00,6.98,6.98,6.97,6.98,128660.0,5.449,5.449,5.4412,5.449,128660.0
2016-05-19 12:25:00,6.98,6.99,6.98,6.98,82988.0,5.449,5.4568,5.449,5.449,82988.0
2016-05-19 12:30:00,6.98,6.99,6.97,6.98,328680.0,5.449,5.4568,5.4412,5.449,328680.0
2016-05-19 12:35:00,6.98,7.0,6.98,7.0,95908.0,5.449,5.4646,5.449,5.4646,95908.0
2016-05-19 12:40:00,7.0,7.0,6.99,7.0,303356.0,5.4646,5.4646,5.4568,5.4646,303356.0
2016-05-19 12:45:00,7.0,7.0,6.99,7.0,105176.0,5.4646,5.4646,5.4568,5.4646,105176.0
2016-05-19 12:50:00,7.0,7.0,6.99,7.0,145976.0,5.4646,5.4646,5.4568,5.4646,145976.0
2016-05-19 12:55:00,7.0,7.0,7.0,7.0,118720.0,5.4646,5.4646,5.4646,5.4646,118720.0
2016-05-19 13:00:00,7.0,7.02,7.0,7.02,159984.0,5.4646,5.4803,5.4646,5.4803,159984.0
2016-05-19 13:05:00,7.02,7.02,7.01,7.02,184400.0,5.4803,5.4803,5.4725,5.4803,184400.0
2016-05-19 13:10:00,7.02,7.04,7.02,7.04,70632.0,5.4803,5.4959,5.4803,5.4959,70632.0
2016-05-19 13:15:00,7.04,7.04,7.03,7.04,60892.0,5.4959,5.4959,5.4881,5.4959,60892.0
2016-05-19 13:20:00,7.04,7.05,7.04,7.05,105576.0,5.4959,5.5037,5.4959,5.5037,105576.0
2016-05-19 13:25:00,7.05,7.05,7.03,7.03,48460.0,5.5037,5.5037,5.4881,5.4881,48460.0
2016-05-19 13:30:00,7.03,7.05,7.03,7.05,141516.0,5.4881,5.5037,5.4881,5.5037,141516.0
2016-05-19 13:35:00,7.05,7.05,7.04,7.04,137332.0,5.5037,5.5037,5.4959,5.4959,137332.0
2016-05-19 13:40:00,7.04,7.05,7.04,7.05,107504.0,5.4959,5.5037,5.4959,5.5037,107504.0
2016-05-19 13:45:00,7.05,7.05,7.04,7.05,90408.0,5.5037,5.5037,5.4959,5.5037,90408.0
2016-05-19 13:50:00,7.05,7.07,7.05,7.07,86520.0,5.5037,5.5193,5.5037,5.5193,86520.0
2016-05-19 13:55:00,7.06,7.07,7.06,7.06,43816.0,5.5115,5.5193,5.5115,5.5115,43816.0
2016-05-19 14:00:00,7.06,7.07,7.06,7.06,101572.0,5.5115,5.5193,5.5115,5.5115,101572.0
2016-05-19 14:05:00,7.06,7.07,7.06,7.07,125748.0,5.5115,5.5193,5.5115,5.5193,125748.0
2016-05-19 14:10:00,7.07,7.09,7.07,7.09,160156.0,5.5193,5.5349,5.5193,5.5349,160156.0
2016-05-19 14:15:00,7.09,7.1,7.08,7.1,102108.0,5.5349,5.5427,5.5271,5.5427,102108.0
2016-05-19 14:20:00,7.09,7.1,7.08,7.08,83936.0,5.5349,5.5427,5.5271,5.5271,83936.0
2016-05-19 14:25:00,7.08,7.09,7.08,7.09,86804.0,5.5271,5.5349,5.5271,5.5349,86804.0
2016-05-19 14:30:00,7.09,7.09,7.08,7.09,249168.0,5.5349,5.5349,5.5271,5.5349,249168.0
2016-05-19 14:35:00,7.09,7.1,7.09,7.09,65468.0,5.5349,5.5427,5.5349,5.5349,65468.0
2016-05-19 14:40:00,7.09,7.09,7.09,7.09,72852.0,5.5349,5.5349,5.5349,5.5349,72852.0
2016-05-19 14:45:00,7.09,7.09,7.09,7.09,86908.0,5.5349,5.5349,5.5349,5.5349,86908.0
2016-05-19 14:50:00,7.09,7.09,7.09,7.09,83188.0,5.5349,5.5349,5.5349,5.5349,83188.0
2016-05-19 14:55:00,7.09,7.1,7.09,7.1,174016.0,5.5349,5.5427,5.5349,5.5427,174016.0
2016-05-19 15:00:00,7.1,7.11,7.1,7.11,192256.0,5.5427,5.5505,5.5427,5.5505,192256.0
2016-05-19 15:05:00,7.11,7.11,7.1,7.11,132580.0,5.5505,5.5505,5.5427,5.5505,132580.0
2016-05-19 15:10:00,7.11,7.12,7.1,7.12,128260.0,5.5505,5.5583,5.5427,5.5583,128260.0
2016-05-19 15:15:00,7.12,7.12,7.12,7.12,75752.0,5.5583,5.5583,5.5583,5.5583,75752.0
2016-05-19 15:20:00,7.12,7.13,7.12,7.13,158672.0,5.5583,5.5661,5.5583,5.5661,158672.0
2016-05-19 15:25:00,7.13,7.13,7.13,7.13,110328.0,5.5661,5.5661,5.5661,5.5661,110328.0
2016-05-19 15:30:00,7.13,7.13,7.13,7.13,148676.0,5.5661,5.5661,5.5661,5.5661,148676.0
2016-05-19 15:35:00,7.13,7.13,7.13,7.13,190812.0,5.5661,5.5661,5.5661,5.5661,190812.0
2016-05-19 15:40:00,7.13,7.15,7.13,7.13,183828.0,5.5661,5.5817,5.5661,5.5661,183828.0
2016-05-19 15:45:00,7.13,7.14,7.13,7.14,243376.0,5.5661,5.5739,5.5661,5.5739,243376.0
2016-05-19 15:50:00,7.13,7.14,7.13,7.14,339220.0,5.5661,5.5739,5.5661,5.5739,339220.0
2016-05-19 15:55:00,7.14,7.14,7.14,7.14,679548.0,5.5739,5.5739,5.5739,5.5739,679548.0
2016-05-20 09:30:00,7.17,7.18,7.11,7.11,210204.0,5.5974,5.6052,5.5505,5.5505,210204.0
2016-05-20 09:35:00,7.12,7.15,7.11,7.12,53724.0,5.5583,5.5817,5.5505,5.5583,53724.0
2016-05-20 09:40:00,7.12,7.15,7.06,7.07,119612.0,5.5583,5.5817,5.5115,5.5193,119612.0
2016-05-20 09:45:00,7.07,7.08,7.05,7.08,95188.0,5.5193,5.5271,5.5037,5.5271,95188.0
2016-05-20 09:50:00,7.08,7.13,7.08,7.12,84788.0,5.5271,5.5661,5.5271,5.5583,84788.0
2016-05-20 09:55:00,7.12,7.12,7.1,7.11,68332.0,5.5583,5.5583,5.5427,5.5505,68332.0
2016-05-20 10:00:00,7.11,7.12,7.1,7.12,116208.0,5.5505,5.5583,5.5427,5.5583,116208.0
2016-05-20 10:05:00,7.12,7.13,7.1,7.1,112276.0,5.5583,5.5661,5.5427,5.5427,112276.0
2016-05-20 10:10:00,7.1,7.13,7.1,7.12,85556.0,5.5427,5.5661,5.5427,5.5583,85556.0
2016-05-20 10:15:00,7.12,7.13,7.11,7.12,120424.0,5.5583,5.5661,5.5505,5.5583,120424.0
2016-05-20 10:20:00,7.12,7.12,7.09,7.1,53872.0,5.5583,5.5583,5.5349,5.5427,53872.0
2016-05-20 10:25:00,7.1,7.1,7.09,7.1,59484.0,5.5427,5.5427,5.5349,5.5427,59484.0
2016-05-20 10:30:00,7.1,7.11,7.09,7.1,40196.0,5.5427,5.5505,5.5349,5.5427,40196.0
2016-05-20 10:35:00,7.1,7.12,7.1,7.11,68392.0,5.5427,5.5583,5.5427,5.5505,68392.0
2016-05-20 10:40:00,7.11,7.13,7.11,7.13,128796.0,5.5505,5.5661,5.5505,5.5661,128796.0
2016-05-20 10:45:00,7.13,7.13,7.12,7.13,190040.0,5.5661,5.5661,5.5583,5.5661,190040.0
2016-05-20 10:50:00,7.13,7.14,7.12,7.12,134960.0,5.5661,5.5739,5.5583,5.5583,134960.0
2016-05-20 10:55:00,7.12,7.12,7.11,7.11,57296.0,5.5583,5.5583,5.5505,5.5505,57296.0
2016-05-20 11:00:00,7.11,7.11,7.09,7.1,70904.0,5.5505,5.5505,5.5349,5.5427,70904.0
2016-05-20 11:05:00,7.1,7.1,7.08,7.08,52752.0,5.5427,5.5427,5.5271,5.5271,52752.0
2016-05-20 11:10:00,7.08,7.08,7.07,7.08,68888.0,5.5271,5.5271,5.5193,5.5271,68888.0
2016-05-20 11:15:00,7.08,7.09,7.07,7.09,65784.0,5.5271,5.5349,5.5193,5.5349,65784.0
2016-05-20 11:20:00,7.09,7.1,7.09,7.09,50524.0,5.5349,5.5427,5.5349,5.5349,50524.0
2016-05-20 11:25:00,7.09,7.09,7.08,7.08,68836.0,5.5349,5.5349,5.5271,5.5271,68836.0
2016-05-20 11:30:00,7.08,7.12,7.08,7.12,64616.0,5.5271,5.5583,5.5271,5.5583,64616.0
2016-05-20 11:35:00,7.12,7.13,7.12,7.12,92944.0,5.5583,5.5661,5.5583,5.5583,92944.0
2016-05-20 11:40:00,7.12,7.13,7.12,7.12,76200.0,5.5583,5.5661,5.5583,5.5583,76200.0
2016-05-20 11:45:00,7.12,7.13,7.11,7.12,59520.0,5.5583,5.5661,5.5505,5.5583,59520.0
2016-05-20 11:50:00,7.12,7.12,7.1,7.11,46380.0,5.5583,5.5583,5.5427,5.5505,46380.0
2016-05-20 11:55:00,7.11,7.13,7.11,7.13,44424.0,5.5505,5.5661,5.5505,5.5661,44424.0
2016-05-20 12:00:00,7.12,7.14,7.12,7.13,87888.0,5.5583,5.5739,5.5583,5.5661,87888.0
2016-05-20 12:05:00,7.14,7.14,7.13,7.14,98924.0,5.5739,5.5739,5.5661,5.5739,98924.0
2016-05-20 12:10:00,7.14,7.15,7.13,7.13,178788.0,5.5739,5.5817,5.5661,5.5661,178788.0
2016-05-20 12:15:00,7.13,7.14,7.13,7.14,29704.0,5.5661,5.5739,5.5661,5.5739,29704.0
2016-05-20 12:20:00,7.14,7.16,7.14,7.16,63436.0,5.5739,5.5896,5.5739,5.5896,63436.0
2016-05-20 12:25:00,7.15,7.16,7.15,7.15,47592.0,5.5817,5.5896,5.5817,5.5817,47592.0
2016-05-20 12:30:00,7.15,7.15,7.14,7.15,78508.0,5.5817,5.5817,5.5739,5.5817,78508.0
2016-05-20 12:35:00,7.15,7.16,7.15,7.15,78176.0,5.5817,5.5896,5.5817,5.5817,78176.0
2016-05-20 12:40:00,7.15,7.16,7.15,7.15,30168.0,5.5817,5.5896,5.5817,5.5817,30168.0
2016-05-20 12:45:00,7.15,7.17,7.15,7.16,100320.0,5.5817,5.5974,5.5817,5.5896,100320.0
2016-05-20 12:50:00,7.16,7.16,7.16,7.16,25432.0,5.5896,5.5896,5.5896,5.5896,25432.0
2016-05-20 12:55:00,7.16,7.16,7.15,7.15,119684.0,5.5896,5.5896,5.5817,5.5817,119684.0
2016-05-20 13:00:00,7.15,7.16,7.15,7.15,55572.0,5.5817,5.5896,5.5817,5.5817,55572.0
2016-05-20 13:05:00,7.15,7.17,7.15,7.17,70400.0,5.5817,5.5974,5.5817,5.5974,70400.0
2016-05-20 13:10:00,7.16,7.16,7.15,7.16,47988.0,5.5896,5.5896,5.5817,5.5896,47988.0
2016-05-20 13:15:00,7.16,7.16,7.15,7.15,38544.0,5.5896,5.5896,5.5817,5.5817,38544.0
2016-05-20 13:20:00,7.15,7.16,7.15,7.16,48384.0,5.5817,5.5896,5.5817,5.5896,48384.0
2016-05-20 13:25:00,7.16,7.16,7.15,7.16,61180.0,5.5896,5.5896,5.5817,5.5896,61180.0
2016-05-20 13:30:00,7.16,7.16,7.15,7.15,60820.0,5.5896,5.5896,5.5817,5.5817,60820.0
2016-05-20 13:35:00,7.15,7.16,7.15,7.15,87744.0,5.5817,5.5896,5.5817,5.5817,87744.0
2016-05-20 13:40:00,7.15,7.17,7.15,7.17,60552.0,5.5817,5.5974,5.5817,5.5974,60552.0
2016-05-20 13:45:00,7.17,7.17,7.15,7.15,50444.0,5.5974,5.5974,5.5817,5.5817,50444.0
2016-05-20 13:50:00,7.15,7.15,7.14,7.15,75676.0,5.5817,5.5817,5.5739,5.5817,75676.0
2016-05-20 13:55:00,7.15,7.15,7.14,7.15,63912.0,5.5817,5.5817,5.5739,5.5817,63912.0
2016-05-20 14:00:00,7.15,7.15,7.14,7.15,103156.0,5.5817,5.5817,5.5739,5.5817,103156.0
2016-05-20 14:05:00,7.15,7.15,7.12,7.13,98444.0,5.5817,5.5817,5.5583,5.5661,98444.0
2016-05-20 14:10:00,7.13,7.14,7.12,7.13,57820.0,5.5661,5.5739,5.5583,5.5661,57820.0
2016-05-20 14:15:00,7.12,7.13,7.12,7.12,72640.0,5.5583,5.5661,5.5583,5.5583,72640.0
2016-05-20 14:20:00,7.12,7.13,7.12,7.13,62704.0,5.5583,5.5661,5.5583,5.5661,62704.0
2016-05-20 14:25:00,7.13,7.13,7.12,7.12,94276.0,5.5661,5.5661,5.5583,5.5583,94276.0
2016-05-20 14:30:00,7.12,7.15,7.12,7.15,107956.0,5.5583,5.5817,5.5583,5.5817,107956.0
2016-05-20 14:35:00,7.15,7.16,7.15,7.15,95784.0,5.5817,5.5896,5.5817,5.5817,95784.0
2016-05-20 14:40:00,7.15,7.16,7.15,7.15,60528.0,5.5817,5.5896,5.5817,5.5817,60528.0
2016-05-20 14:45:00,7.16,7.16,7.15,7.15,51964.0,5.5896,5.5896,5.5817,5.5817,51964.0
2016-05-20 14:50:00,7.15,7.16,7.15,7.15,114204.0,5.5817,5.5896,5.5817,5.5817,114204.0
2016-05-20 14:55:00,7.15,7.15,7.14,7.15,41396.0,5.5817,5.5817,5.5739,5.5817,41396.0
2016-05-20 15:00:00,7.15,7.16,7.15,7.15,80940.0,5.5817,5.5896,5.5817,5.5817,80940.0
2016-05-20 15:05:00,7.14,7.14,7.13,7.14,111896.0,5.5739,5.5739,5.5661,5.5739,111896.0
2016-05-20 15:10:00,7.14,7.14,7.13,7.13,49232.0,5.5739,5.5739,5.5661,5.5661,49232.0
2016-05-20 15:15:00,7.13,7.13,7.12,7.13,62152.0,5.5661,5.5661,5.5583,5.5661,62152.0
2016-05-20 15:20:00,7.13,7.13,7.11,7.12,96436.0,5.5661,5.5661,5.5505,5.5583,96436.0
2016-05-20 15:25:00,7.12,7.12,7.11,7.12,123480.0,5.5583,5.5583,5.5505,5.5583,123480.0
2016-05-20 15:30:00,7.12,7.13,7.12,7.13,97136.0,5.5583,5.5661,5.5583,5.5661,97136.0
2016-05-20 15:35:00,7.13,7.13,7.13,7.13,87524.0,5.5661,5.5661,5.5661,5.5661,87524.0
2016-05-20 15:40:00,7.13,7.14,7.12,7.12,207796.0,5.5661,5.5739,5.5583,5.5583,207796.0
2016-05-20 15:45:00,7.12,7.12,7.11,7.12,254848.0,5.5583,5.5583,5.5505,5.5583,254848.0
2016-05-20 15:50:00,7.12,7.13,7.12,7.12,255096.0,5.5583,5.5661,5.5583,5.5583,255096.0
2016-05-20 15:55:00,7.12,7.13,7.11,7.12,1113744.0,5.5583,5.5661,5.5505,5.5583,1113744.0
2016-05-23 09:30:00,7.15,7.18,7.08,7.15,229140.0,5.5817,5.6052,5.5271,5.5817,229140.0
2016-05-23 09:35:00,7.15,7.18,7.15,7.18,121700.0,5.5817,5.6052,5.5817,5.6052,121700.0
2016-05-23 09:40:00,7.18,7.18,7.17,7.18,32800.0,5.6052,5.6052,5.5974,5.6052,32800.0
2016-05-23 09:45:00,7.18,7.19,7.16,7.18,126456.0,5.6052,5.613,5.5896,5.6052,126456.0
2016-05-23 09:50:00,7.18,7.19,7.14,7.15,92300.0,5.6052,5.613,5.5739,5.5817,92300.0
2016-05-23 09:55:00,7.15,7.15,7.13,7.13,78756.0,5.5817,5.5817,5.5661,5.5661,78756.0
2016-05-23 10:00:00,7.13,7.19,7.13,7.17,133204.0,5.5661,5.613,5.5661,5.5974,133204.0
2016-05-23 10:05:00,7.17,7.18,7.16,7.17,115520.0,5.5974,5.6052,5.5896,5.5974,115520.0
2016-05-23 10:10:00,7.18,7.19,7.17,7.19,87804.0,5.6052,5.613,5.5974,5.613,87804.0
2016-05-23 10:15:00,7.19,7.2,7.18,7.2,145704.0,5.613,5.6208,5.6052,5.6208,145704.0
2016-05-23 10:20:00,7.2,7.22,7.19,7.2,131220.0,5.6208,5.6364,5.613,5.6208,131220.0
2016-05-23 10:25:00,7.2,7.2,7.18,7.19,50404.0,5.6208,5.6208,5.6052,5.613,50404.0
2016-05-23 10:30:00,7.18,7.19,7.17,7.18,93540.0,5.6052,5.613,5.5974,5.6052,93540.0
2016-05-23 10:35:00,7.18,7.19,7.17,7.18,50184.0,5.6052,5.613,5.5974,5.6052,50184.0
2016-05-23 10:40:00,7.19,7.19,7.18,7.18,58992.0,5.613,5.613,5.6052,5.6052,58992.0
2016-05-23 10:45:00,7.18,7.19,7.18,7.18,67796.0,5.6052,5.613,5.6052,5.6052,67796.0
2016-05-23 10:50:00,7.18,7.18,7.17,7.18,53064.0,5.6052,5.6052,5.5974,5.6052,53064.0
2016-05-23 10:55:00,7.17,7.2,7.17,7.2,50556.0,5.5974,5.6208,5.5974,5.6208,50556.0
2016-05-23 11:00:00,7.19,7.21,7.19,7.21,79760.0,5.613,5.6286,5.613,5.6286,79760.0
2016-05-23 11:05:00,7.21,7.21,7.2,7.21,61600.0,5.6286,5.6286,5.6208,5.6286,61600.0
2016-05-23 11:10:00,7.21,7.21,7.19,7.19,55864.0,5.6286,5.6286,5.613,5.613,55864.0
2016-05-23 11:15:00,7.19,7.2,7.19,7.19,89096.0,5.613,5.6208,5.613,5.613,89096.0
2016-05-23 11:20:00,7.19,7.2,7.19,7.19,67200.0,5.613,5.6208,5.613,5.613,67200.0
2016-05-23 11:25:00,7.19,7.21,7.19,7.21,37732.0,5.613,5.6286,5.613,5.6286,37732.0
2016-05-23 11:30:00,7.21,7.21,7.18,7.19,100208.0,5.6286,5.6286,5.6052,5.613,100208.0
2016-05-23 11:35:00,7.19,7.19,7.18,7.18,47420.0,5.613,5.613,5.6052,5.6052,47420.0
2016-05-23 11:40:00,7.18,7.2,7.18,7.18,180348.0,5.6052,5.6208,5.6052,5.6052,180348.0
2016-05-23 11:45:00,7.18,7.2,7.18,7.2,77200.0,5.6052,5.6208,5.6052,5.6208,77200.0
2016-05-23 11:50:00,7.2,7.2,7.18,7.18,60300.0,5.6208,5.6208,5.6052,5.6052,60300.0
2016-05-23 11:55:00,7.18,7.2,7.18,7.2,74716.0,5.6052,5.6208,5.6052,5.6208,74716.0
2016-05-23 12:00:00,7.2,7.2,7.19,7.2,46012.0,5.6208,5.6208,5.613,5.6208,46012.0
2016-05-23 12:05:00,7.2,7.21,7.2,7.2,82240.0,5.6208,5.6286,5.6208,5.6208,82240.0
2016-05-23 12:10:00,7.2,7.21,7.2,7.21,59364.0,5.6208,5.6286,5.6208,5.6286,59364.0
2016-05-23 12:15:00,7.21,7.21,7.21,7.21,71128.0,5.6286,5.6286,5.6286,5.6286,71128.0
2016-05-23 12:20:00,7.21,7.21,7.21,7.21,27308.0,5.6286,5.6286,5.6286,5.6286,27308.0
2016-05-23 12:25:00,7.21,7.21,7.2,7.2,60912.0,5.6286,5.6286,5.6208,5.6208,60912.0
2016-05-23 12:30:00,7.2,7.21,7.2,7.21,47008.0,5.6208,5.6286,5.6208,5.6286,47008.0
2016-05-23 12:35:00,7.2,7.21,7.2,7.21,81888.0,5.6208,5.6286,5.6208,5.6286,81888.0
2016-05-23 12:40:00,7.21,7.22,7.2,7.21,107776.0,5.6286,5.6364,5.6208,5.6286,107776.0
2016-05-23 12:45:00,7.21,7.21,7.19,7.19,45844.0,5.6286,5.6286,5.613,5.613,45844.0
2016-05-23 12:50:00,7.19,7.2,7.19,7.2,53724.0,5.613,5.6208,5.613,5.6208,53724.0
2016-05-23 12:55:00,7.19,7.2,7.19,7.2,65108.0,5.613,5.6208,5.613,5.6208,65108.0
2016-05-23 13:00:00,7.2,7.21,7.2,7.21,49732.0,5.6208,5.6286,5.6208,5.6286,49732.0
2016-05-23 13:05:00,7.21,7.22,7.21,7.21,70088.0,5.6286,5.6364,5.6286,5.6286,70088.0
2016-05-23 13:10:00,7.21,7.21,7.2,7.2,55512.0,5.6286,5.6286,5.6208,5.6208,55512.0
2016-05-23 13:15:00,7.2,7.2,7.19,7.19,27716.0,5.6208,5.6208,5.613,5.613,27716.0
2016-05-23 13:20:00,7.19,7.19,7.17,7.18,58772.0,5.613,5.613,5.5974,5.6052,58772.0
2016-05-23 13:25:00,7.18,7.18,7.17,7.17,45988.0,5.6052,5.6052,5.5974,5.5974,45988.0
2016-05-23 13:30:00,7.17,7.18,7.17,7.17,104300.0,5.5974,5.6052,5.5974,5.5974,104300.0
2016-05-23 13:35:00,7.17,7.17,7.16,7.16,51248.0,5.5974,5.5974,5.5896,5.5896,51248.0
2016-05-23 13:40:00,7.16,7.17,7.15,7.16,78880.0,5.5896,5.5974,5.5817,5.5896,78880.0
2016-05-23 13:45:00,7.15,7.17,7.15,7.16,89512.0,5.5817,5.5974,5.5817,5.5896,89512.0
2016-05-23 13:50:00,7.16,7.17,7.16,7.16,68400.0,5.5896,5.5974,5.5896,5.5896,68400.0
2016-05-23 13:55:00,7.16,7.16,7.15,7.15,24224.0,5.5896,5.5896,5.5817,5.5817,24224.0
2016-05-23 14:00:00,7.15,7.16,7.15,7.16,102000.0,5.5817,5.5896,5.5817,5.5896,102000.0
2016-05-23 14:05:00,7.16,7.16,7.15,7.15,56952.0,5.5896,5.5896,5.5817,5.5817,56952.0
2016-05-23 14:10:00,7.15,7.16,7.15,7.15,25748.0,5.5817,5.5896,5.5817,5.5817,25748.0
2016-05-23 14:15:00,7.15,7.16,7.15,7.16,55068.0,5.5817,5.5896,5.5817,5.5896,55068.0
2016-05-23 14:20:00,7.16,7.16,7.13,7.14,148340.0,5.5896,5.5896,5.5661,5.5739,148340.0
2016-05-23 14:25:00,7.14,7.14,7.13,7.14,60836.0,5.5739,5.5739,5.5661,5.5739,60836.0
2016-05-23 14:30:00,7.14,7.14,7.14,7.14,25884.0,5.5739,5.5739,5.5739,5.5739,25884.0
2016-05-23 14:35:00,7.14,7.15,7.14,7.15,67684.0,5.5739,5.5817,5.5739,5.5817,67684.0
2016-05-23 14:40:00,7.15,7.15,7.14,7.14,48864.0,5.5817,5.5817,5.5739,5.5739,48864.0
2016-05-23 14:45:00,7.14,7.14,7.13,7.13,51804.0,5.5739,5.5739,5.5661,5.5661,51804.0
2016-05-23 14:50:00,7.13,7.14,7.13,7.14,39888.0,5.5661,5.5739,5.5661,5.5739,39888.0
2016-05-23 14:55:00,7.14,7.14,7.13,7.13,42528.0,5.5739,5.5739,5.5661,5.5661,42528.0
2016-05-23 15:00:00,7.13,7.14,7.13,7.13,81332.0,5.5661,5.5739,5.5661,5.5661,81332.0
2016-05-23 15:05:00,7.14,7.14,7.13,7.13,74496.0,5.5739,5.5739,5.5661,5.5661,74496.0
2016-05-23 15:10:00,7.13,7.13,7.11,7.11,73868.0,5.5661,5.5661,5.5505,5.5505,73868.0
2016-05-23 15:15:00,7.11,7.11,7.11,7.11,42908.0,5.5505,5.5505,5.5505,5.5505,42908.0
2016-05-23 15:20:00,7.11,7.12,7.11,7.12,29168.0,5.5505,5.5583,5.5505,5.5583,29168.0
2016-05-23 15:25:00,7.12,7.12,7.11,7.12,92580.0,5.5583,5.5583,5.5505,5.5583,92580.0
2016-05-23 15:30:00,7.12,7.13,7.12,7.13,93016.0,5.5583,5.5661,5.5583,5.5661,93016.0
2016-05-23 15:35:00,7.13,7.13,7.12,7.13,110556.0,5.5661,5.5661,5.5583,5.5661,110556.0
2016-05-23 15:40:00,7.13,7.14,7.12,7.14,193732.0,5.5661,5.5739,5.5583,5.5739,193732.0
2016-05-23 15:45:00,7.14,7.14,7.13,7.14,142268.0,5.5739,5.5739,5.5661,5.5739,142268.0
2016-05-23 15:50:00,7.14,7.14,7.13,7.13,209872.0,5.5739,5.5739,5.5661,5.5661,209872.0
2016-05-23 15:55:00,7.13,7.13,7.11,7.12,324624.0,5.5661,5.5661,5.5505,5.5583,324624.0
2016-05-24 09:30:00,7.1,7.1,7.05,7.08,273420.0,5.5427,5.5427,5.5037,5.5271,273420.0
2016-05-24 09:35:00,7.08,7.08,7.05,7.07,163976.0,5.5271,5.5271,5.5037,5.5193,163976.0
2016-05-24 09:40:00,7.08,7.08,7.05,7.05,190252.0,5.5271,5.5271,5.5037,5.5037,190252.0
2016-05-24 09:45:00,7.05,7.07,7.04,7.05,158004.0,5.5037,5.5193,5.4959,5.5037,158004.0
2016-05-24 09:50:00,7.05,7.07,7.04,7.07,134904.0,5.5037,5.5193,5.4959,5.5193,134904.0
2016-05-24 09:55:00,7.07,7.09,7.06,7.06,56504.0,5.5193,5.5349,5.5115,5.5115,56504.0
2016-05-24 10:00:00,7.06,7.1,7.06,7.1,309060.0,5.5115,5.5427,5.5115,5.5427,309060.0
2016-05-24 10:05:00,7.09,7.14,7.09,7.11,135252.0,5.5349,5.5739,5.5349,5.5505,135252.0
2016-05-24 10:10:00,7.11,7.14,7.11,7.13,181700.0,5.5505,5.5739,5.5505,5.5661,181700.0
2016-05-24 10:15:00,7.13,7.13,7.11,7.12,96552.0,5.5661,5.5661,5.5505,5.5583,96552.0
2016-05-24 10:20:00,7.12,7.13,7.11,7.13,124172.0,5.5583,5.5661,5.5505,5.5661,124172.0
2016-05-24 10:25:00,7.13,7.15,7.13,7.13,166340.0,5.5661,5.5817,5.5661,5.5661,166340.0
2016-05-24 10:30:00,7.13,7.13,7.11,7.11,210888.0,5.5661,5.5661,5.5505,5.5505,210888.0
2016-05-24 10:35:00,7.11,7.12,7.11,7.12,164592.0,5.5505,5.5583,5.5505,5.5583,164592.0
2016-05-24 10:40:00,7.12,7.14,7.12,7.13,167028.0,5.5583,5.5739,5.5583,5.5661,167028.0
2016-05-24 10:45:00,7.13,7.15,7.12,7.13,419728.0,5.5661,5.5817,5.5583,5.5661,419728.0
2016-05-24 10:50:00,7.12,7.13,7.11,7.11,121848.0,5.5583,5.5661,5.5505,5.5505,121848.0
2016-05-24 10:55:00,7.11,7.12,7.11,7.12,102144.0,5.5505,5.5583,5.5505,5.5583,102144.0
2016-05-24 11:00:00,7.12,7.15,7.12,7.15,152852.0,5.5583,5.5817,5.5583,5.5817,152852.0
2016-05-24 11:05:00,7.15,7.15,7.14,7.15,77396.0,5.5817,5.5817,5.5739,5.5817,77396.0
2016-05-24 11:10:00,7.15,7.15,7.13,7.14,74340.0,5.5817,5.5817,5.5661,5.5739,74340.0
2016-05-24 11:15:00,7.14,7.16,7.14,7.15,59320.0,5.5739,5.5896,5.5739,5.5817,59320.0
2016-05-24 11:20:00,7.15,7.16,7.15,7.15,359800.0,5.5817,5.5896,5.5817,5.5817,359800.0
2016-05-24 11:25:00,7.15,7.17,7.15,7.17,104884.0,5.5817,5.5974,5.5817,5.5974,104884.0
2016-05-24 11:30:00,7.17,7.18,7.16,7.17,90568.0,5.5974,5.6052,5.5896,5.5974,90568.0
2016-05-24 11:35:00,7.17,7.18,7.16,7.16,98328.0,5.5974,5.6052,5.5896,5.5896,98328.0
2016-05-24 11:40:00,7.16,7.16,7.15,7.16,75176.0,5.5896,5.5896,5.5817,5.5896,75176.0
2016-05-24 11:45:00,7.16,7.17,7.15,7.16,80252.0,5.5896,5.5974,5.5817,5.5896,80252.0
2016-05-24 11:50:00,7.15,7.17,7.15,7.17,60016.0,5.5817,5.5974,5.5817,5.5974,60016.0
2016-05-24 11:55:00,7.17,7.18,7.17,7.17,42276.0,5.5974,5.6052,5.5974,5.5974,42276.0
2016-05-24 12:00:00,7.17,7.18,7.16,7.17,118260.0,5.5974,5.6052,5.5896,5.5974,118260.0
2016-05-24 12:05:00,7.17,7.18,7.17,7.18,211048.0,5.5974,5.6052,5.5974,5.6052,211048.0
2016-05-24 12:10:00,7.18,7.19,7.18,7.19,219680.0,5.6052,5.613,5.6052,5.613,219680.0
2016-05-24 12:15:00,7.19,7.19,7.18,7.19,55680.0,5.613,5.613,5.6052,5.613,55680.0
2016-05-24 12:20:00,7.18,7.2,7.18,7.19,157196.0,5.6052,5.6208,5.6052,5.613,157196.0
2016-05-24 12:25:00,7.19,7.19,7.18,7.18,58604.0,5.613,5.613,5.6052,5.6052,58604.0
2016-05-24 12:30:00,7.18,7.18,7.16,7.16,122520.0,5.6052,5.6052,5.5896,5.5896,122520.0
2016-05-24 12:35:00,7.16,7.17,7.16,7.17,111284.0,5.5896,5.5974,5.5896,5.5974,111284.0
2016-05-24 12:40:00,7.18,7.19,7.17,7.18,173620.0,5.6052,5.613,5.5974,5.6052,173620.0
2016-05-24 12:45:00,7.19,7.2,7.18,7.2,78872.0,5.613,5.6208,5.6052,5.6208,78872.0
2016-05-24 12:50:00,7.2,7.21,7.2,7.2,79556.0,5.6208,5.6286,5.6208,5.6208,79556.0
2016-05-24 12:55:00,7.2,7.2,7.2,7.2,111216.0,5.6208,5.6208,5.6208,5.6208,111216.0
2016-05-24 13:00:00,7.2,7.22,7.2,7.22,212180.0,5.6208,5.6364,5.6208,5.6364,212180.0
2016-05-24 13:05:00,7.22,7.22,7.2,7.21,74140.0,5.6364,5.6364,5.6208,5.6286,74140.0
2016-05-24 13:10:00,7.21,7.21,7.21,7.21,37180.0,5.6286,5.6286,5.6286,5.6286,37180.0
2016-05-24 13:15:00,7.21,7.24,7.21,7.24,82084.0,5.6286,5.652,5.6286,5.652,82084.0
2016-05-24 13:20:00,7.24,7.24,7.22,7.22,69248.0,5.652,5.652,5.6364,5.6364,69248.0
2016-05-24 13:25:00,7.23,7.23,7.21,7.22,46492.0,5.6442,5.6442,5.6286,5.6364,46492.0
2016-05-24 13:30:00,7.22,7.22,7.21,7.21,75508.0,5.6364,5.6364,5.6286,5.6286,75508.0
2016-05-24 13:35:00,7.21,7.22,7.2,7.22,170656.0,5.6286,5.6364,5.6208,5.6364,170656.0
2016-05-24 13:40:00,7.22,7.22,7.21,7.22,93900.0,5.6364,5.6364,5.6286,5.6364,93900.0
2016-05-24 13:45:00,7.22,7.23,7.21,7.23,78896.0,5.6364,5.6442,5.6286,5.6442,78896.0
2016-05-24 13:50:00,7.23,7.23,7.21,7.21,129096.0,5.6442,5.6442,5.6286,5.6286,129096.0
2016-05-24 13:55:00,7.21,7.22,7.21,7.21,89952.0,5.6286,5.6364,5.6286,5.6286,89952.0
2016-05-24 14:00:00,7.22,7.22,7.21,7.22,89940.0,5.6364,5.6364,5.6286,5.6364,89940.0
2016-05-24 14:05:00,7.22,7.22,7.21,7.21,102480.0,5.6364,5.6364,5.6286,5.6286,102480.0
2016-05-24 14:10:00,7.21,7.22,7.2,7.22,159884.0,5.6286,5.6364,5.6208,5.6364,159884.0
2016-05-24 14:15:00,7.22,7.22,7.2,7.2,146000.0,5.6364,5.6364,5.6208,5.6208,146000.0
2016-05-24 14:20:00,7.2,7.2,7.18,7.18,127612.0,5.6208,5.6208,5.6052,5.6052,127612.0
2016-05-24 14:25:00,7.18,7.18,7.17,7.18,91524.0,5.6052,5.6052,5.5974,5.6052,91524.0
2016-05-24 14:30:00,7.18,7.18,7.17,7.17,101788.0,5.6052,5.6052,5.5974,5.5974,101788.0
2016-05-24 14:35:00,7.17,7.17,7.16,7.17,235964.0,5.5974,5.5974,5.5896,5.5974,235964.0
2016-05-24 14:40:00,7.17,7.18,7.15,7.17,140468.0,5.5974,5.6052,5.5817,5.5974,140468.0
2016-05-24 14:45:00,7.17,7.18,7.16,7.16,294296.0,5.5974,5.6052,5.5896,5.5896,294296.0
2016-05-24 14:50:00,7.17,7.18,7.16,7.17,95376.0,5.5974,5.6052,5.5896,5.5974,95376.0
2016-05-24 14:55:00,7.17,7.18,7.16,7.17,139864.0,5.5974,5.6052,5.5896,5.5974,139864.0
2016-05-24 15:00:00,7.17,7.19,7.17,7.18,129024.0,5.5974,5.613,5.5974,5.6052,129024.0
2016-05-24 15:05:00,7.18,7.19,7.16,7.17,126008.0,5.6052,5.613,5.5896,5.5974,126008.0
2016-05-24 15:10:00,7.17,7.18,7.17,7.17,79884.0,5.5974,5.6052,5.5974,5.5974,79884.0
2016-05-24 15:15:00,7.17,7.18,7.17,7.18,192168.0,5.5974,5.6052,5.5974,5.6052,192168.0
2016-05-24 15:20:00,7.17,7.17,7.16,7.16,298728.0,5.5974,5.5974,5.5896,5.5896,298728.0
2016-05-24 15:25:00,7.16,7.18,7.16,7.18,290096.0,5.5896,5.6052,5.5896,5.6052,290096.0
2016-05-24 15:30:00,7.17,7.18,7.17,7.18,245704.0,5.5974,5.6052,5.5974,5.6052,245704.0
2016-05-24 15:35:00,7.18,7.18,7.17,7.17,222520.0,5.6052,5.6052,5.5974,5.5974,222520.0
2016-05-24 15:40:00,7.18,7.18,7.17,7.18,344660.0,5.6052,5.6052,5.5974,5.6052,344660.0
2016-05-24 15:45:00,7.18,7.19,7.17,7.17,403308.0,5.6052,5.613,5.5974,5.5974,403308.0
2016-05-24 15:50:00,7.17,7.18,7.17,7.18,288288.0,5.5974,5.6052,5.5974,5.6052,288288.0
2016-05-24 15:55:00,7.18,7.18,7.17,7.17,964108.0,5.6052,5.6052,5.5974,5.5974,964108.0
2016-05-25 09:30:00,7.19,7.24,7.17,7.22,242572.0,5.613,5.652,5.5974,5.6364,242572.0
2016-05-25 09:35:00,7.22,7.25,7.2,7.25,83860.0,5.6364,5.6598,5.6208,5.6598,83860.0
2016-05-25 09:40:00,7.24,7.27,7.24,7.24,227840.0,5.652,5.6754,5.652,5.652,227840.0
2016-05-25 09:45:00,7.24,7.25,7.22,7.23,109432.0,5.652,5.6598,5.6364,5.6442,109432.0
2016-05-25 09:50:00,7.23,7.27,7.23,7.26,76608.0,5.6442,5.6754,5.6442,5.6676,76608.0
2016-05-25 09:55:00,7.26,7.29,7.25,7.28,98948.0,5.6676,5.691,5.6598,5.6832,98948.0
2016-05-25 10:00:00,7.28,7.3,7.27,7.29,133012.0,5.6832,5.6988,5.6754,5.691,133012.0
2016-05-25 10:05:00,7.29,7.32,7.29,7.29,181340.0,5.691,5.7145,5.691,5.691,181340.0
2016-05-25 10:10:00,7.29,7.31,7.29,7.3,152508.0,5.691,5.7067,5.691,5.6988,152508.0
2016-05-25 10:15:00,7.3,7.33,7.29,7.33,138428.0,5.6988,5.7223,5.691,5.7223,138428.0
2016-05-25 10:20:00,7.33,7.35,7.32,7.34,79452.0,5.7223,5.7379,5.7145,5.7301,79452.0
2016-05-25 10:25:00,7.34,7.34,7.32,7.32,96452.0,5.7301,5.7301,5.7145,5.7145,96452.0
2016-05-25 10:30:00,7.33,7.33,7.32,7.33,155580.0,5.7223,5.7223,5.7145,5.7223,155580.0
2016-05-25 10:35:00,7.34,7.35,7.33,7.35,143184.0,5.7301,5.7379,5.7223,5.7379,143184.0
2016-05-25 10:40:00,7.35,7.37,7.35,7.37,138020.0,5.7379,5.7535,5.7379,5.7535,138020.0
2016-05-25 10:45:00,7.37,7.39,7.37,7.38,431504.0,5.7535,5.7691,5.7535,5.7613,431504.0
2016-05-25 10:50:00,7.38,7.42,7.36,7.42,448680.0,5.7613,5.7925,5.7457,5.7925,448680.0
2016-05-25 10:55:00,7.42,7.42,7.4,7.41,336364.0,5.7925,5.7925,5.7769,5.7847,336364.0
2016-05-25 11:00:00,7.41,7.43,7.39,7.43,445616.0,5.7847,5.8003,5.7691,5.8003,445616.0
2016-05-25 11:05:00,7.43,7.43,7.38,7.39,642728.0,5.8003,5.8003,5.7613,5.7691,642728.0
2016-05-25 11:10:00,7.39,7.41,7.38,7.38,1973248.0,5.7691,5.7847,5.7613,5.7613,1973248.0
2016-05-25 11:15:00,7.39,7.42,7.38,7.39,233292.0,5.7691,5.7925,5.7613,5.7691,233292.0
2016-05-25 11:20:00,7.39,7.4,7.37,7.37,213932.0,5.7691,5.7769,5.7535,5.7535,213932.0
2016-05-25 11:25:00,7.37,7.38,7.36,7.38,154816.0,5.7535,5.7613,5.7457,5.7613,154816.0
2016-05-25 11:30:00,7.37,7.4,7.37,7.39,241884.0,5.7535,5.7769,5.7535,5.7691,241884.0
2016-05-25 11:35:00,7.39,7.39,7.37,7.38,147300.0,5.7691,5.7691,5.7535,5.7613,147300.0
2016-05-25 11:40:00,7.38,7.41,7.38,7.4,101600.0,5.7613,5.7847,5.7613,5.7769,101600.0
2016-05-25 11:45:00,7.4,7.42,7.4,7.41,112580.0,5.7769,5.7925,5.7769,5.7847,112580.0
2016-05-25 11:50:00,7.41,7.41,7.4,7.41,66032.0,5.7847,5.7847,5.7769,5.7847,66032.0
2016-05-25 11:55:00,7.41,7.43,7.41,7.42,102224.0,5.7847,5.8003,5.7847,5.7925,102224.0
2016-05-25 12:00:00,7.43,7.43,7.42,7.42,249272.0,5.8003,5.8003,5.7925,5.7925,249272.0
2016-05-25 12:05:00,7.42,7.42,7.41,7.41,193072.0,5.7925,5.7925,5.7847,5.7847,193072.0
2016-05-25 12:10:00,7.41,7.42,7.41,7.42,108796.0,5.7847,5.7925,5.7847,5.7925,108796.0
2016-05-25 12:15:00,7.42,7.43,7.42,7.42,123768.0,5.7925,5.8003,5.7925,5.7925,123768.0
2016-05-25 12:20:00,7.41,7.42,7.41,7.42,65704.0,5.7847,5.7925,5.7847,5.7925,65704.0
2016-05-25 12:25:00,7.42,7.42,7.41,7.42,31956.0,5.7925,5.7925,5.7847,5.7925,31956.0
2016-05-25 12:30:00,7.42,7.43,7.42,7.43,79304.0,5.7925,5.8003,5.7925,5.8003,79304.0
2016-05-25 12:35:00,7.43,7.43,7.42,7.42,56552.0,5.8003,5.8003,5.7925,5.7925,56552.0
2016-05-25 12:40:00,7.42,7.43,7.42,7.43,86560.0,5.7925,5.8003,5.7925,5.8003,86560.0
2016-05-25 12:45:00,7.43,7.43,7.41,7.42,178244.0,5.8003,5.8003,5.7847,5.7925,178244.0
2016-05-25 12:50:00,7.42,7.43,7.41,7.43,78752.0,5.7925,5.8003,5.7847,5.8003,78752.0
2016-05-25 12:55:00,7.43,7.43,7.42,7.42,92160.0,5.8003,5.8003,5.7925,5.7925,92160.0
2016-05-25 13:00:00,7.42,7.44,7.42,7.43,167744.0,5.7925,5.8081,5.7925,5.8003,167744.0
2016-05-25 13:05:00,7.43,7.45,7.43,7.45,148696.0,5.8003,5.8159,5.8003,5.8159,148696.0
2016-05-25 13:10:00,7.45,7.45,7.44,7.45,301580.0,5.8159,5.8159,5.8081,5.8159,301580.0
2016-05-25 13:15:00,7.45,7.45,7.43,7.45,121456.0,5.8159,5.8159,5.8003,5.8159,121456.0
2016-05-25 13:20:00,7.45,7.45,7.44,7.45,87416.0,5.8159,5.8159,5.8081,5.8159,87416.0
2016-05-25 13:25:00,7.45,7.45,7.43,7.45,116148.0,5.8159,5.8159,5.8003,5.8159,116148.0
2016-05-25 13:30:00,7.45,7.46,7.44,7.45,123456.0,5.8159,5.8238,5.8081,5.8159,123456.0
2016-05-25 13:35:00,7.45,7.45,7.43,7.44,113668.0,5.8159,5.8159,5.8003,5.8081,113668.0
2016-05-25 13:40:00,7.44,7.45,7.44,7.45,82520.0,5.8081,5.8159,5.8081,5.8159,82520.0
2016-05-25 13:45:00,7.45,7.46,7.44,7.44,84416.0,5.8159,5.8238,5.8081,5.8081,84416.0
2016-05-25 13:50:00,7.45,7.45,7.44,7.45,107692.0,5.8159,5.8159,5.8081,5.8159,107692.0
2016-05-25 13:55:00,7.45,7.46,7.44,7.46,89072.0,5.8159,5.8238,5.8081,5.8238,89072.0
2016-05-25 14:00:00,7.46,7.46,7.43,7.44,171680.0,5.8238,5.8238,5.8003,5.8081,171680.0
2016-05-25 14:05:00,7.44,7.44,7.43,7.43,173516.0,5.8081,5.8081,5.8003,5.8003,173516.0
2016-05-25 14:10:00,7.43,7.43,7.4,7.41,192312.0,5.8003,5.8003,5.7769,5.7847,192312.0
2016-05-25 14:15:00,7.41,7.42,7.41,7.42,98024.0,5.7847,5.7925,5.7847,5.7925,98024.0
2016-05-25 14:20:00,7.42,7.44,7.42,7.43,87316.0,5.7925,5.8081,5.7925,5.8003,87316.0
2016-05-25 14:25:00,7.43,7.44,7.43,7.44,84480.0,5.8003,5.8081,5.8003,5.8081,84480.0
2016-05-25 14:30:00,7.44,7.45,7.43,7.44,66476.0,5.8081,5.8159,5.8003,5.8081,66476.0
2016-05-25 14:35:00,7.44,7.45,7.44,7.45,92744.0,5.8081,5.8159,5.8081,5.8159,92744.0
2016-05-25 14:40:00,7.45,7.45,7.44,7.44,98592.0,5.8159,5.8159,5.8081,5.8081,98592.0
2016-05-25 14:45:00,7.44,7.45,7.43,7.43,94028.0,5.8081,5.8159,5.8003,5.8003,94028.0
2016-05-25 14:50:00,7.43,7.43,7.42,7.42,233336.0,5.8003,5.8003,5.7925,5.7925,233336.0
2016-05-25 14:55:00,7.42,7.43,7.41,7.41,142180.0,5.7925,5.8003,5.7847,5.7847,142180.0
2016-05-25 15:00:00,7.41,7.42,7.4,7.41,137148.0,5.7847,5.7925,5.7769,5.7847,137148.0
2016-05-25 15:05:00,7.41,7.43,7.41,7.42,105260.0,5.7847,5.8003,5.7847,5.7925,105260.0
2016-05-25 15:10:00,7.42,7.43,7.42,7.43,104068.0,5.7925,5.8003,5.7925,5.8003,104068.0
2016-05-25 15:15:00,7.43,7.43,7.42,7.43,146220.0,5.8003,5.8003,5.7925,5.8003,146220.0
2016-05-25 15:20:00,7.43,7.45,7.42,7.43,297632.0,5.8003,5.8159,5.7925,5.8003,297632.0
2016-05-25 15:25:00,7.43,7.44,7.43,7.44,176984.0,5.8003,5.8081,5.8003,5.8081,176984.0
2016-05-25 15:30:00,7.44,7.44,7.43,7.43,183660.0,5.8081,5.8081,5.8003,5.8003,183660.0
2016-05-25 15:35:00,7.43,7.44,7.43,7.43,215012.0,5.8003,5.8081,5.8003,5.8003,215012.0
2016-05-25 15:40:00,7.43,7.44,7.43,7.44,343248.0,5.8003,5.8081,5.8003,5.8081,343248.0
2016-05-25 15:45:00,7.44,7.44,7.42,7.42,420372.0,5.8081,5.8081,5.7925,5.7925,420372.0
2016-05-25 15:50:00,7.43,7.43,7.42,7.42,507388.0,5.8003,5.8003,5.7925,5.7925,507388.0
2016-05-25 15:55:00,7.42,7.43,7.42,7.43,1310204.0,5.7925,5.8003,5.7925,5.8003,1310204.0
2016-05-26 09:30:00,7.51,7.59,7.49,7.58,216876.0,5.8628,5.9252,5.8472,5.9174,216876.0
2016-05-26 09:35:00,7.58,7.61,7.53,7.58,282076.0,5.9174,5.9409,5.8784,5.9174,282076.0
2016-05-26 09:40:00,7.58,7.6,7.56,7.6,119516.0,5.9174,5.933,5.9018,5.933,119516.0
2016-05-26 09:45:00,7.59,7.6,7.52,7.53,154124.0,5.9252,5.933,5.8706,5.8784,154124.0
2016-05-26 09:50:00,7.53,7.55,7.52,7.54,142632.0,5.8784,5.894,5.8706,5.8862,142632.0
2016-05-26 09:55:00,7.54,7.55,7.49,7.5,115340.0,5.8862,5.894,5.8472,5.855,115340.0
2016-05-26 10:00:00,7.5,7.52,7.5,7.52,136004.0,5.855,5.8706,5.855,5.8706,136004.0
2016-05-26 10:05:00,7.52,7.52,7.5,7.51,112464.0,5.8706,5.8706,5.855,5.8628,112464.0
2016-05-26 10:10:00,7.51,7.53,7.51,7.53,140352.0,5.8628,5.8784,5.8628,5.8784,140352.0
2016-05-26 10:15:00,7.53,7.57,7.53,7.57,115528.0,5.8784,5.9096,5.8784,5.9096,115528.0
2016-05-26 10:20:00,7.57,7.58,7.53,7.54,140196.0,5.9096,5.9174,5.8784,5.8862,140196.0
2016-05-26 10:25:00,7.54,7.55,7.5,7.5,128100.0,5.8862,5.894,5.855,5.855,128100.0
2016-05-26 10:30:00,7.5,7.52,7.49,7.5,159332.0,5.855,5.8706,5.8472,5.855,159332.0
2016-05-26 10:35:00,7.5,7.51,7.5,7.51,72996.0,5.855,5.8628,5.855,5.8628,72996.0
2016-05-26 10:40:00,7.51,7.52,7.5,7.51,114540.0,5.8628,5.8706,5.855,5.8628,114540.0
2016-05-26 10:45:00,7.51,7.51,7.5,7.5,116648.0,5.8628,5.8628,5.855,5.855,116648.0
2016-05-26 10:50:00,7.5,7.51,7.5,7.5,91616.0,5.855,5.8628,5.855,5.855,91616.0
2016-05-26 10:55:00,7.5,7.5,7.48,7.48,103000.0,5.855,5.855,5.8394,5.8394,103000.0
2016-05-26 11:00:00,7.48,7.5,7.48,7.49,62312.0,5.8394,5.855,5.8394,5.8472,62312.0
2016-05-26 11:05:00,7.49,7.49,7.48,7.48,65856.0,5.8472,5.8472,5.8394,5.8394,65856.0
2016-05-26 11:10:00,7.48,7.49,7.47,7.49,58832.0,5.8394,5.8472,5.8316,5.8472,58832.0
2016-05-26 11:15:00,7.49,7.5,7.49,7.5,44000.0,5.8472,5.855,5.8472,5.855,44000.0
2016-05-26 11:20:00,7.5,7.51,7.49,7.5,53544.0,5.855,5.8628,5.8472,5.855,53544.0
2016-05-26 11:25:00,7.51,7.51,7.49,7.5,71504.0,5.8628,5.8628,5.8472,5.855,71504.0
2016-05-26 11:30:00,7.49,7.5,7.49,7.49,46704.0,5.8472,5.855,5.8472,5.8472,46704.0
2016-05-26 11:35:00,7.49,7.5,7.49,7.5,53788.0,5.8472,5.855,5.8472,5.855,53788.0
2016-05-26 11:40:00,7.49,7.52,7.49,7.51,73152.0,5.8472,5.8706,5.8472,5.8628,73152.0
2016-05-26 11:45:00,7.51,7.53,7.51,7.52,45140.0,5.8628,5.8784,5.8628,5.8706,45140.0
2016-05-26 11:50:00,7.52,7.53,7.52,7.52,43756.0,5.8706,5.8784,5.8706,5.8706,43756.0
2016-05-26 11:55:00,7.52,7.53,7.52,7.52,39452.0,5.8706,5.8784,5.8706,5.8706,39452.0
2016-05-26 12:00:00,7.52,7.52,7.51,7.51,33144.0,5.8706,5.8706,5.8628,5.8628,33144.0
2016-05-26 12:05:00,7.51,7.52,7.5,7.5,55388.0,5.8628,5.8706,5.855,5.855,55388.0
2016-05-26 12:10:00,7.5,7.53,7.5,7.52,53828.0,5.855,5.8784,5.855,5.8706,53828.0
2016-05-26 12:15:00,7.52,7.53,7.52,7.52,53248.0,5.8706,5.8784,5.8706,5.8706,53248.0
2016-05-26 12:20:00,7.52,7.54,7.52,7.53,220260.0,5.8706,5.8862,5.8706,5.8784,220260.0
2016-05-26 12:25:00,7.53,7.54,7.53,7.54,87172.0,5.8784,5.8862,5.8784,5.8862,87172.0
2016-05-26 12:30:00,7.54,7.54,7.53,7.54,101808.0,5.8862,5.8862,5.8784,5.8862,101808.0
2016-05-26 12:35:00,7.53,7.54,7.53,7.54,173100.0,5.8784,5.8862,5.8784,5.8862,173100.0
2016-05-26 12:40:00,7.54,7.54,7.53,7.54,81428.0,5.8862,5.8862,5.8784,5.8862,81428.0
2016-05-26 12:45:00,7.54,7.55,7.54,7.55,83784.0,5.8862,5.894,5.8862,5.894,83784.0
2016-05-26 12:50:00,7.55,7.56,7.55,7.55,60752.0,5.894,5.9018,5.894,5.894,60752.0
2016-05-26 12:55:00,7.55,7.55,7.53,7.54,45648.0,5.894,5.894,5.8784,5.8862,45648.0
2016-05-26 13:00:00,7.54,7.54,7.5,7.5,191376.0,5.8862,5.8862,5.855,5.855,191376.0
2016-05-26 13:05:00,7.5,7.51,7.49,7.49,124824.0,5.855,5.8628,5.8472,5.8472,124824.0
2016-05-26 13:10:00,7.49,7.49,7.48,7.49,118424.0,5.8472,5.8472,5.8394,5.8472,118424.0
2016-05-26 13:15:00,7.49,7.5,7.48,7.49,100900.0,5.8472,5.855,5.8394,5.8472,100900.0
2016-05-26 13:20:00,7.49,7.49,7.48,7.49,75212.0,5.8472,5.8472,5.8394,5.8472,75212.0
2016-05-26 13:25:00,7.49,7.5,7.49,7.5,25124.0,5.8472,5.855,5.8472,5.855,25124.0
2016-05-26 13:30:00,7.5,7.5,7.49,7.5,98756.0,5.855,5.855,5.8472,5.855,98756.0
2016-05-26 13:35:00,7.5,7.5,7.5,7.5,296364.0,5.855,5.855,5.855,5.855,296364.0
2016-05-26 13:40:00,7.5,7.51,7.5,7.51,92732.0,5.855,5.8628,5.855,5.8628,92732.0
2016-05-26 13:45:00,7.51,7.53,7.51,7.52,94160.0,5.8628,5.8784,5.8628,5.8706,94160.0
2016-05-26 13:50:00,7.51,7.51,7.5,7.51,42744.0,5.8628,5.8628,5.855,5.8628,42744.0
2016-05-26 13:55:00,7.51,7.53,7.51,7.52,98532.0,5.8628,5.8784,5.8628,5.8706,98532.0
2016-05-26 14:00:00,7.53,7.56,7.52,7.56,215840.0,5.8784,5.9018,5.8706,5.9018,215840.0
2016-05-26 14:05:00,7.56,7.58,7.55,7.55,178588.0,5.9018,5.9174,5.894,5.894,178588.0
2016-05-26 14:10:00,7.55,7.58,7.55,7.57,116464.0,5.894,5.9174,5.894,5.9096,116464.0
2016-05-26 14:15:00,7.57,7.57,7.54,7.55,122048.0,5.9096,5.9096,5.8862,5.894,122048.0
2016-05-26 14:20:00,7.54,7.55,7.54,7.55,36944.0,5.8862,5.894,5.8862,5.894,36944.0
2016-05-26 14:25:00,7.55,7.55,7.53,7.55,341240.0,5.894,5.894,5.8784,5.894,341240.0
2016-05-26 14:30:00,7.55,7.55,7.54,7.54,82708.0,5.894,5.894,5.8862,5.8862,82708.0
2016-05-26 14:35:00,7.54,7.54,7.53,7.53,146556.0,5.8862,5.8862,5.8784,5.8784,146556.0
2016-05-26 14:40:00,7.53,7.53,7.53,7.53,138532.0,5.8784,5.8784,5.8784,5.8784,138532.0
2016-05-26 14:45:00,7.53,7.55,7.53,7.55,128512.0,5.8784,5.894,5.8784,5.894,128512.0
2016-05-26 14:50:00,7.55,7.55,7.54,7.55,165572.0,5.894,5.894,5.8862,5.894,165572.0
2016-05-26 14:55:00,7.55,7.55,7.54,7.55,87304.0,5.894,5.894,5.8862,5.894,87304.0
2016-05-26 15:00:00,7.55,7.55,7.53,7.54,176896.0,5.894,5.894,5.8784,5.8862,176896.0
2016-05-26 15:05:00,7.54,7.54,7.53,7.53,169868.0,5.8862,5.8862,5.8784,5.8784,169868.0
2016-05-26 15:10:00,7.53,7.53,7.52,7.52,166608.0,5.8784,5.8784,5.8706,5.8706,166608.0
2016-05-26 15:15:00,7.52,7.52,7.51,7.52,306192.0,5.8706,5.8706,5.8628,5.8706,306192.0
2016-05-26 15:20:00,7.52,7.53,7.51,7.53,376032.0,5.8706,5.8784,5.8628,5.8784,376032.0
2016-05-26 15:25:00,7.53,7.53,7.51,7.51,152288.0,5.8784,5.8784,5.8628,5.8628,152288.0
2016-05-26 15:30:00,7.51,7.51,7.5,7.51,210060.0,5.8628,5.8628,5.855,5.8628,210060.0
2016-05-26 15:35:00,7.51,7.51,7.49,7.49,270536.0,5.8628,5.8628,5.8472,5.8472,270536.0
2016-05-26 15:40:00,7.49,7.51,7.49,7.51,288684.0,5.8472,5.8628,5.8472,5.8628,288684.0
2016-05-26 15:45:00,7.51,7.51,7.48,7.49,381620.0,5.8628,5.8628,5.8394,5.8472,381620.0
2016-05-26 15:50:00,7.49,7.5,7.49,7.5,386052.0,5.8472,5.855,5.8472,5.855,386052.0
2016-05-26 15:55:00,7.5,7.51,7.49,7.5,814260.0,5.855,5.8628,5.8472,5.855,814260.0
2016-05-27 09:30:00,7.01,7.23,7.0,7.08,1339788.0,5.4725,5.6442,5.4646,5.5271,1339788.0
2016-05-27 09:35:00,7.09,7.1,7.0,7.07,1307924.0,5.5349,5.5427,5.4646,5.5193,1307924.0
2016-05-27 09:40:00,7.07,7.09,6.91,6.95,1817660.0,5.5193,5.5349,5.3944,5.4256,1817660.0
2016-05-27 09:45:00,6.95,7.08,6.93,7.04,1009408.0,5.4256,5.5271,5.41,5.4959,1009408.0
2016-05-27 09:50:00,7.03,7.07,6.97,6.98,486436.0,5.4881,5.5193,5.4412,5.449,486436.0
2016-05-27 09:55:00,6.99,7.13,6.99,7.05,608852.0,5.4568,5.5661,5.4568,5.5037,608852.0
2016-05-27 10:00:00,7.07,7.11,7.04,7.05,443432.0,5.5193,5.5505,5.4959,5.5037,443432.0
2016-05-27 10:05:00,7.04,7.06,7.03,7.04,345572.0,5.4959,5.5115,5.4881,5.4959,345572.0
2016-05-27 10:10:00,7.03,7.09,7.03,7.05,280092.0,5.4881,5.5349,5.4881,5.5037,280092.0
2016-05-27 10:15:00,7.05,7.07,7.0,7.02,256748.0,5.5037,5.5193,5.4646,5.4803,256748.0
2016-05-27 10:20:00,7.02,7.05,7.0,7.03,313616.0,5.4803,5.5037,5.4646,5.4881,313616.0
2016-05-27 10:25:00,7.03,7.08,7.03,7.06,436660.0,5.4881,5.5271,5.4881,5.5115,436660.0
2016-05-27 10:30:00,7.06,7.08,7.04,7.04,212092.0,5.5115,5.5271,5.4959,5.4959,212092.0
2016-05-27 10:35:00,7.04,7.05,7.03,7.04,204076.0,5.4959,5.5037,5.4881,5.4959,204076.0
2016-05-27 10:40:00,7.04,7.09,7.04,7.06,325212.0,5.4959,5.5349,5.4959,5.5115,325212.0
2016-05-27 10:45:00,7.06,7.07,7.05,7.05,276660.0,5.5115,5.5193,5.5037,5.5037,276660.0
2016-05-27 10:50:00,7.06,7.08,7.03,7.03,271912.0,5.5115,5.5271,5.4881,5.4881,271912.0
2016-05-27 10:55:00,7.03,7.04,7.01,7.01,270292.0,5.4881,5.4959,5.4725,5.4725,270292.0
2016-05-27 11:00:00,7.01,7.05,7.01,7.05,228112.0,5.4725,5.5037,5.4725,5.5037,228112.0
2016-05-27 11:05:00,7.05,7.07,7.03,7.04,241828.0,5.5037,5.5193,5.4881,5.4959,241828.0
2016-05-27 11:10:00,7.04,7.04,7.01,7.03,392192.0,5.4959,5.4959,5.4725,5.4881,392192.0
2016-05-27 11:15:00,7.02,7.03,7.01,7.03,404528.0,5.4803,5.4881,5.4725,5.4881,404528.0
2016-05-27 11:20:00,7.03,7.03,7.02,7.02,239884.0,5.4881,5.4881,5.4803,5.4803,239884.0
2016-05-27 11:25:00,7.02,7.02,7.0,7.02,247080.0,5.4803,5.4803,5.4646,5.4803,247080.0
2016-05-27 11:30:00,7.02,7.04,7.01,7.03,398328.0,5.4803,5.4959,5.4725,5.4881,398328.0
2016-05-27 11:35:00,7.03,7.03,7.02,7.03,238864.0,5.4881,5.4881,5.4803,5.4881,238864.0
2016-05-27 11:40:00,7.03,7.05,7.03,7.04,251952.0,5.4881,5.5037,5.4881,5.4959,251952.0
2016-05-27 11:45:00,7.03,7.04,7.03,7.03,260324.0,5.4881,5.4959,5.4881,5.4881,260324.0
2016-05-27 11:50:00,7.03,7.04,7.03,7.04,338188.0,5.4881,5.4959,5.4881,5.4959,338188.0
2016-05-27 11:55:00,7.04,7.06,7.04,7.05,242604.0,5.4959,5.5115,5.4959,5.5037,242604.0
2016-05-27 12:00:00,7.05,7.07,7.05,7.07,223392.0,5.5037,5.5193,5.5037,5.5193,223392.0
2016-05-27 12:05:00,7.06,7.07,7.05,7.05,149952.0,5.5115,5.5193,5.5037,5.5037,149952.0
2016-05-27 12:10:00,7.05,7.08,7.05,7.07,193756.0,5.5037,5.5271,5.5037,5.5193,193756.0
2016-05-27 12:15:00,7.07,7.09,7.07,7.09,219836.0,5.5193,5.5349,5.5193,5.5349,219836.0
2016-05-27 12:20:00,7.09,7.11,7.09,7.11,183060.0,5.5349,5.5505,5.5349,5.5505,183060.0
2016-05-27 12:25:00,7.11,7.12,7.1,7.11,220224.0,5.5505,5.5583,5.5427,5.5505,220224.0
2016-05-27 12:30:00,7.12,7.14,7.11,7.12,358372.0,5.5583,5.5739,5.5505,5.5583,358372.0
2016-05-27 12:35:00,7.12,7.16,7.12,7.15,306620.0,5.5583,5.5896,5.5583,5.5817,306620.0
2016-05-27 12:40:00,7.15,7.16,7.14,7.16,234640.0,5.5817,5.5896,5.5739,5.5896,234640.0
2016-05-27 12:45:00,7.16,7.16,7.13,7.14,205672.0,5.5896,5.5896,5.5661,5.5739,205672.0
2016-05-27 12:50:00,7.13,7.17,7.13,7.17,198080.0,5.5661,5.5974,5.5661,5.5974,198080.0
2016-05-27 12:55:00,7.17,7.18,7.16,7.18,365172.0,5.5974,5.6052,5.5896,5.6052,365172.0
2016-05-27 13:00:00,7.17,7.17,7.08,7.09,399152.0,5.5974,5.5974,5.5271,5.5349,399152.0
2016-05-27 13:05:00,7.09,7.11,7.07,7.09,187928.0,5.5349,5.5505,5.5193,5.5349,187928.0
2016-05-27 13:10:00,7.09,7.11,7.09,7.11,135332.0,5.5349,5.5505,5.5349,5.5505,135332.0
2016-05-27 13:15:00,7.11,7.11,7.08,7.08,227120.0,5.5505,5.5505,5.5271,5.5271,227120.0
2016-05-27 13:20:00,7.08,7.08,7.07,7.07,150800.0,5.5271,5.5271,5.5193,5.5193,150800.0
2016-05-27 13:25:00,7.07,7.09,7.07,7.09,185748.0,5.5193,5.5349,5.5193,5.5349,185748.0
2016-05-27 13:30:00,7.09,7.14,7.08,7.14,179684.0,5.5349,5.5739,5.5271,5.5739,179684.0
2016-05-27 13:35:00,7.13,7.14,7.11,7.13,258824.0,5.5661,5.5739,5.5505,5.5661,258824.0
2016-05-27 13:40:00,7.13,7.17,7.12,7.16,178176.0,5.5661,5.5974,5.5583,5.5896,178176.0
2016-05-27 13:45:00,7.16,7.16,7.1,7.1,271800.0,5.5896,5.5896,5.5427,5.5427,271800.0
2016-05-27 13:50:00,7.1,7.11,7.07,7.1,260876.0,5.5427,5.5505,5.5193,5.5427,260876.0
2016-05-27 13:55:00,7.11,7.12,7.09,7.11,181308.0,5.5505,5.5583,5.5349,5.5505,181308.0
2016-05-27 14:00:00,7.11,7.11,7.08,7.09,177044.0,5.5505,5.5505,5.5271,5.5349,177044.0
2016-05-27 14:05:00,7.09,7.1,7.08,7.09,180396.0,5.5349,5.5427,5.5271,5.5349,180396.0
2016-05-27 14:10:00,7.09,7.1,7.08,7.1,134996.0,5.5349,5.5427,5.5271,5.5427,134996.0
2016-05-27 14:15:00,7.1,7.11,7.09,7.1,192260.0,5.5427,5.5505,5.5349,5.5427,192260.0
2016-05-27 14:20:00,7.1,7.12,7.1,7.12,135572.0,5.5427,5.5583,5.5427,5.5583,135572.0
2016-05-27 14:25:00,7.12,7.14,7.12,7.13,208072.0,5.5583,5.5739,5.5583,5.5661,208072.0
2016-05-27 14:30:00,7.13,7.13,7.11,7.11,170136.0,5.5661,5.5661,5.5505,5.5505,170136.0
2016-05-27 14:35:00,7.12,7.13,7.12,7.13,154292.0,5.5583,5.5661,5.5583,5.5661,154292.0
2016-05-27 14:40:00,7.13,7.14,7.12,7.13,179776.0,5.5661,5.5739,5.5583,5.5661,179776.0
2016-05-27 14:45:00,7.13,7.14,7.12,7.14,184420.0,5.5661,5.5739,5.5583,5.5739,184420.0
2016-05-27 14:50:00,7.14,7.15,7.14,7.14,207176.0,5.5739,5.5817,5.5739,5.5739,207176.0
2016-05-27 14:55:00,7.14,7.16,7.14,7.15,255736.0,5.5739,5.5896,5.5739,5.5817,255736.0
2016-05-27 15:00:00,7.15,7.18,7.15,7.18,259808.0,5.5817,5.6052,5.5817,5.6052,259808.0
2016-05-27 15:05:00,7.18,7.2,7.17,7.19,381980.0,5.6052,5.6208,5.5974,5.613,381980.0
2016-05-27 15:10:00,7.19,7.19,7.16,7.18,312124.0,5.613,5.613,5.5896,5.6052,312124.0
2016-05-27 15:15:00,7.18,7.21,7.18,7.21,291784.0,5.6052,5.6286,5.6052,5.6286,291784.0
2016-05-27 15:20:00,7.21,7.21,7.19,7.19,308320.0,5.6286,5.6286,5.613,5.613,308320.0
2016-05-27 15:25:00,7.2,7.21,7.19,7.21,280684.0,5.6208,5.6286,5.613,5.6286,280684.0
2016-05-27 15:30:00,7.21,7.21,7.2,7.2,287480.0,5.6286,5.6286,5.6208,5.6208,287480.0
2016-05-27 15:35:00,7.2,7.22,7.2,7.21,465596.0,5.6208,5.6364,5.6208,5.6286,465596.0
2016-05-27 15:40:00,7.21,7.22,7.19,7.21,710428.0,5.6286,5.6364,5.613,5.6286,710428.0
2016-05-27 15:45:00,7.21,7.22,7.2,7.22,478024.0,5.6286,5.6364,5.6208,5.6364,478024.0
2016-05-27 15:50:00,7.22,7.22,7.19,7.19,880004.0,5.6364,5.6364,5.613,5.613,880004.0
2016-05-27 15:55:00,7.19,7.2,7.19,7.2,1429304.0,5.613,5.6208,5.613,5.6208,1429304.0
2016-05-31 09:30:00,7.22,7.29,7.17,7.17,283664.0,5.6364,5.691,5.5974,5.5974,283664.0
2016-05-31 09:35:00,7.16,7.2,7.16,7.19,165024.0,5.5896,5.6208,5.5896,5.613,165024.0
2016-05-31 09:40:00,7.19,7.22,7.19,7.22,131420.0,5.613,5.6364,5.613,5.6364,131420.0
2016-05-31 09:45:00,7.21,7.27,7.2,7.26,163580.0,5.6286,5.6754,5.6208,5.6676,163580.0
2016-05-31 09:50:00,7.25,7.27,7.22,7.24,186972.0,5.6598,5.6754,5.6364,5.652,186972.0
2016-05-31 09:55:00,7.24,7.25,7.2,7.21,133368.0,5.652,5.6598,5.6208,5.6286,133368.0
2016-05-31 10:00:00,7.21,7.22,7.21,7.22,130396.0,5.6286,5.6364,5.6286,5.6364,130396.0
2016-05-31 10:05:00,7.22,7.22,7.21,7.21,229888.0,5.6364,5.6364,5.6286,5.6286,229888.0
2016-05-31 10:10:00,7.22,7.22,7.21,7.21,194232.0,5.6364,5.6364,5.6286,5.6286,194232.0
2016-05-31 10:15:00,7.21,7.24,7.21,7.24,136336.0,5.6286,5.652,5.6286,5.652,136336.0
2016-05-31 10:20:00,7.24,7.27,7.24,7.26,158100.0,5.652,5.6754,5.652,5.6676,158100.0
2016-05-31 10:25:00,7.26,7.27,7.25,7.26,102752.0,5.6676,5.6754,5.6598,5.6676,102752.0
2016-05-31 10:30:00,7.27,7.29,7.26,7.28,279844.0,5.6754,5.691,5.6676,5.6832,279844.0
2016-05-31 10:35:00,7.27,7.28,7.25,7.26,142576.0,5.6754,5.6832,5.6598,5.6676,142576.0
2016-05-31 10:40:00,7.25,7.27,7.25,7.27,171712.0,5.6598,5.6754,5.6598,5.6754,171712.0
2016-05-31 10:45:00,7.27,7.29,7.26,7.29,149348.0,5.6754,5.691,5.6676,5.691,149348.0
2016-05-31 10:50:00,7.29,7.31,7.29,7.3,179620.0,5.691,5.7067,5.691,5.6988,179620.0
2016-05-31 10:55:00,7.3,7.31,7.28,7.3,131304.0,5.6988,5.7067,5.6832,5.6988,131304.0
2016-05-31 11:00:00,7.3,7.31,7.3,7.31,249544.0,5.6988,5.7067,5.6988,5.7067,249544.0
2016-05-31 11:05:00,7.31,7.31,7.28,7.29,169576.0,5.7067,5.7067,5.6832,5.691,169576.0
2016-05-31 11:10:00,7.29,7.3,7.28,7.29,187288.0,5.691,5.6988,5.6832,5.691,187288.0
2016-05-31 11:15:00,7.29,7.29,7.27,7.29,176480.0,5.691,5.691,5.6754,5.691,176480.0
2016-05-31 11:20:00,7.29,7.29,7.27,7.28,143560.0,5.691,5.691,5.6754,5.6832,143560.0
2016-05-31 11:25:00,7.28,7.28,7.25,7.25,164612.0,5.6832,5.6832,5.6598,5.6598,164612.0
2016-05-31 11:30:00,7.25,7.26,7.25,7.26,186496.0,5.6598,5.6676,5.6598,5.6676,186496.0
2016-05-31 11:35:00,7.26,7.27,7.25,7.26,117316.0,5.6676,5.6754,5.6598,5.6676,117316.0
2016-05-31 11:40:00,7.26,7.27,7.24,7.24,132336.0,5.6676,5.6754,5.652,5.652,132336.0
2016-05-31 11:45:00,7.24,7.26,7.23,7.25,229516.0,5.652,5.6676,5.6442,5.6598,229516.0
2016-05-31 11:50:00,7.25,7.25,7.24,7.24,123192.0,5.6598,5.6598,5.652,5.652,123192.0
2016-05-31 11:55:00,7.24,7.26,7.24,7.26,204500.0,5.652,5.6676,5.652,5.6676,204500.0
2016-05-31 12:00:00,7.26,7.26,7.25,7.26,155752.0,5.6676,5.6676,5.6598,5.6676,155752.0
2016-05-31 12:05:00,7.26,7.26,7.24,7.24,95724.0,5.6676,5.6676,5.652,5.652,95724.0
2016-05-31 12:10:00,7.24,7.27,7.24,7.27,128060.0,5.652,5.6754,5.652,5.6754,128060.0
2016-05-31 12:15:00,7.26,7.26,7.26,7.26,152720.0,5.6676,5.6676,5.6676,5.6676,152720.0
2016-05-31 12:20:00,7.26,7.29,7.24,7.29,482280.0,5.6676,5.691,5.652,5.691,482280.0
2016-05-31 12:25:00,7.29,7.31,7.29,7.31,364644.0,5.691,5.7067,5.691,5.7067,364644.0
2016-05-31 12:30:00,7.3,7.31,7.3,7.3,192432.0,5.6988,5.7067,5.6988,5.6988,192432.0
2016-05-31 12:35:00,7.3,7.31,7.3,7.3,159872.0,5.6988,5.7067,5.6988,5.6988,159872.0
2016-05-31 12:40:00,7.3,7.32,7.3,7.31,213088.0,5.6988,5.7145,5.6988,5.7067,213088.0
2016-05-31 12:45:00,7.31,7.33,7.31,7.32,227192.0,5.7067,5.7223,5.7067,5.7145,227192.0
2016-05-31 12:50:00,7.32,7.34,7.32,7.34,143252.0,5.7145,5.7301,5.7145,5.7301,143252.0
2016-05-31 12:55:00,7.33,7.33,7.31,7.33,104884.0,5.7223,5.7223,5.7067,5.7223,104884.0
2016-05-31 13:00:00,7.33,7.34,7.33,7.33,151760.0,5.7223,5.7301,5.7223,5.7223,151760.0
2016-05-31 13:05:00,7.33,7.34,7.32,7.33,132748.0,5.7223,5.7301,5.7145,5.7223,132748.0
2016-05-31 13:10:00,7.33,7.33,7.32,7.32,115548.0,5.7223,5.7223,5.7145,5.7145,115548.0
2016-05-31 13:15:00,7.32,7.33,7.3,7.32,135936.0,5.7145,5.7223,5.6988,5.7145,135936.0
2016-05-31 13:20:00,7.32,7.34,7.32,7.33,116428.0,5.7145,5.7301,5.7145,5.7223,116428.0
2016-05-31 13:25:00,7.33,7.33,7.32,7.33,142680.0,5.7223,5.7223,5.7145,5.7223,142680.0
2016-05-31 13:30:00,7.33,7.34,7.31,7.33,133848.0,5.7223,5.7301,5.7067,5.7223,133848.0
2016-05-31 13:35:00,7.33,7.33,7.33,7.33,72284.0,5.7223,5.7223,5.7223,5.7223,72284.0
2016-05-31 13:40:00,7.33,7.33,7.31,7.32,146368.0,5.7223,5.7223,5.7067,5.7145,146368.0
2016-05-31 13:45:00,7.32,7.33,7.31,7.31,144360.0,5.7145,5.7223,5.7067,5.7067,144360.0
2016-05-31 13:50:00,7.32,7.32,7.3,7.31,101316.0,5.7145,5.7145,5.6988,5.7067,101316.0
2016-05-31 13:55:00,7.31,7.31,7.29,7.29,118456.0,5.7067,5.7067,5.691,5.691,118456.0
2016-05-31 14:00:00,7.29,7.3,7.29,7.3,150304.0,5.691,5.6988,5.691,5.6988,150304.0
2016-05-31 14:05:00,7.3,7.3,7.28,7.29,156604.0,5.6988,5.6988,5.6832,5.691,156604.0
2016-05-31 14:10:00,7.29,7.29,7.29,7.29,203840.0,5.691,5.691,5.691,5.691,203840.0
2016-05-31 14:15:00,7.29,7.29,7.27,7.27,193876.0,5.691,5.691,5.6754,5.6754,193876.0
2016-05-31 14:20:00,7.27,7.31,7.27,7.3,266020.0,5.6754,5.7067,5.6754,5.6988,266020.0
2016-05-31 14:25:00,7.3,7.3,7.27,7.28,247928.0,5.6988,5.6988,5.6754,5.6832,247928.0
2016-05-31 14:30:00,7.28,7.28,7.26,7.27,100920.0,5.6832,5.6832,5.6676,5.6754,100920.0
2016-05-31 14:35:00,7.27,7.27,7.26,7.27,388356.0,5.6754,5.6754,5.6676,5.6754,388356.0
2016-05-31 14:40:00,7.27,7.28,7.27,7.27,328892.0,5.6754,5.6832,5.6754,5.6754,328892.0
2016-05-31 14:45:00,7.27,7.28,7.25,7.26,332644.0,5.6754,5.6832,5.6598,5.6676,332644.0
2016-05-31 14:50:00,7.26,7.26,7.25,7.25,145072.0,5.6676,5.6676,5.6598,5.6598,145072.0
2016-05-31 14:55:00,7.25,7.27,7.25,7.27,246256.0,5.6598,5.6754,5.6598,5.6754,246256.0
2016-05-31 15:00:00,7.27,7.28,7.26,7.26,238896.0,5.6754,5.6832,5.6676,5.6676,238896.0
2016-05-31 15:05:00,7.26,7.28,7.26,7.28,183236.0,5.6676,5.6832,5.6676,5.6832,183236.0
2016-05-31 15:10:00,7.28,7.29,7.28,7.29,338684.0,5.6832,5.691,5.6832,5.691,338684.0
2016-05-31 15:15:00,7.29,7.29,7.26,7.26,244104.0,5.691,5.691,5.6676,5.6676,244104.0
2016-05-31 15:20:00,7.27,7.28,7.26,7.28,265684.0,5.6754,5.6832,5.6676,5.6832,265684.0
2016-05-31 15:25:00,7.28,7.29,7.26,7.26,272156.0,5.6832,5.691,5.6676,5.6676,272156.0
2016-05-31 15:30:00,7.26,7.29,7.26,7.28,316988.0,5.6676,5.691,5.6676,5.6832,316988.0
2016-05-31 15:35:00,7.28,7.29,7.28,7.29,256268.0,5.6832,5.691,5.6832,5.691,256268.0
2016-05-31 15:40:00,7.29,7.3,7.28,7.29,598472.0,5.691,5.6988,5.6832,5.691,598472.0
2016-05-31 15:45:00,7.29,7.3,7.28,7.29,639212.0,5.691,5.6988,5.6832,5.691,639212.0
2016-05-31 15:50:00,7.29,7.3,7.29,7.29,889448.0,5.691,5.6988,5.691,5.691,889448.0
2016-05-31 15:55:00,7.29,7.29,7.28,7.28,2692772.0,5.691,5.691,5.6832,5.6832,2692772.0
2016-06-01 09:30:00,7.26,7.3,7.19,7.2,226848.0,5.6676,5.6988,5.613,5.6208,226848.0
2016-06-01 09:35:00,7.19,7.22,7.18,7.18,72356.0,5.613,5.6364,5.6052,5.6052,72356.0
2016-06-01 09:40:00,7.18,7.2,7.18,7.18,149864.0,5.6052,5.6208,5.6052,5.6052,149864.0
2016-06-01 09:45:00,7.18,7.18,7.16,7.16,162260.0,5.6052,5.6052,5.5896,5.5896,162260.0
2016-06-01 09:50:00,7.16,7.17,7.14,7.14,194828.0,5.5896,5.5974,5.5739,5.5739,194828.0
2016-06-01 09:55:00,7.14,7.14,7.11,7.14,242880.0,5.5739,5.5739,5.5505,5.5739,242880.0
2016-06-01 10:00:00,7.15,7.16,7.14,7.16,117276.0,5.5817,5.5896,5.5739,5.5896,117276.0
2016-06-01 10:05:00,7.16,7.19,7.16,7.19,182912.0,5.5896,5.613,5.5896,5.613,182912.0
2016-06-01 10:10:00,7.2,7.21,7.18,7.19,118036.0,5.6208,5.6286,5.6052,5.613,118036.0
2016-06-01 10:15:00,7.2,7.2,7.17,7.17,111876.0,5.6208,5.6208,5.5974,5.5974,111876.0
2016-06-01 10:20:00,7.17,7.19,7.16,7.19,119424.0,5.5974,5.613,5.5896,5.613,119424.0
2016-06-01 10:25:00,7.2,7.21,7.18,7.19,182664.0,5.6208,5.6286,5.6052,5.613,182664.0
2016-06-01 10:30:00,7.19,7.2,7.18,7.19,326312.0,5.613,5.6208,5.6052,5.613,326312.0
2016-06-01 10:35:00,7.2,7.22,7.2,7.21,77444.0,5.6208,5.6364,5.6208,5.6286,77444.0
2016-06-01 10:40:00,7.21,7.21,7.19,7.2,143360.0,5.6286,5.6286,5.613,5.6208,143360.0
2016-06-01 10:45:00,7.19,7.2,7.18,7.19,113228.0,5.613,5.6208,5.6052,5.613,113228.0
2016-06-01 10:50:00,7.18,7.19,7.17,7.17,267640.0,5.6052,5.613,5.5974,5.5974,267640.0
2016-06-01 10:55:00,7.17,7.17,7.14,7.15,218924.0,5.5974,5.5974,5.5739,5.5817,218924.0
2016-06-01 11:00:00,7.14,7.17,7.14,7.15,214984.0,5.5739,5.5974,5.5739,5.5817,214984.0
2016-06-01 11:05:00,7.15,7.17,7.15,7.16,281452.0,5.5817,5.5974,5.5817,5.5896,281452.0
2016-06-01 11:10:00,7.16,7.16,7.14,7.16,130564.0,5.5896,5.5896,5.5739,5.5896,130564.0
2016-06-01 11:15:00,7.16,7.19,7.15,7.19,167952.0,5.5896,5.613,5.5817,5.613,167952.0
2016-06-01 11:20:00,7.19,7.2,7.18,7.18,53936.0,5.613,5.6208,5.6052,5.6052,53936.0
2016-06-01 11:25:00,7.18,7.18,7.16,7.17,82188.0,5.6052,5.6052,5.5896,5.5974,82188.0
2016-06-01 11:30:00,7.17,7.18,7.17,7.18,138112.0,5.5974,5.6052,5.5974,5.6052,138112.0
2016-06-01 11:35:00,7.18,7.2,7.18,7.19,112932.0,5.6052,5.6208,5.6052,5.613,112932.0
2016-06-01 11:40:00,7.19,7.19,7.17,7.17,126472.0,5.613,5.613,5.5974,5.5974,126472.0
2016-06-01 11:45:00,7.17,7.2,7.17,7.2,70760.0,5.5974,5.6208,5.5974,5.6208,70760.0
2016-06-01 11:50:00,7.2,7.21,7.17,7.2,445044.0,5.6208,5.6286,5.5974,5.6208,445044.0
2016-06-01 11:55:00,7.19,7.21,7.19,7.21,102444.0,5.613,5.6286,5.613,5.6286,102444.0
2016-06-01 12:00:00,7.21,7.21,7.2,7.21,142352.0,5.6286,5.6286,5.6208,5.6286,142352.0
2016-06-01 12:05:00,7.21,7.21,7.19,7.19,115476.0,5.6286,5.6286,5.613,5.613,115476.0
2016-06-01 12:10:00,7.19,7.19,7.18,7.19,224528.0,5.613,5.613,5.6052,5.613,224528.0
2016-06-01 12:15:00,7.19,7.2,7.19,7.2,29576.0,5.613,5.6208,5.613,5.6208,29576.0
2016-06-01 12:20:00,7.2,7.21,7.19,7.2,63492.0,5.6208,5.6286,5.613,5.6208,63492.0
2016-06-01 12:25:00,7.2,7.21,7.19,7.19,79508.0,5.6208,5.6286,5.613,5.613,79508.0
2016-06-01 12:30:00,7.19,7.2,7.18,7.18,224092.0,5.613,5.6208,5.6052,5.6052,224092.0
2016-06-01 12:35:00,7.18,7.18,7.17,7.18,93252.0,5.6052,5.6052,5.5974,5.6052,93252.0
2016-06-01 12:40:00,7.18,7.19,7.17,7.17,220880.0,5.6052,5.613,5.5974,5.5974,220880.0
2016-06-01 12:45:00,7.18,7.18,7.17,7.17,144528.0,5.6052,5.6052,5.5974,5.5974,144528.0
2016-06-01 12:50:00,7.17,7.19,7.16,7.19,317888.0,5.5974,5.613,5.5896,5.613,317888.0
2016-06-01 12:55:00,7.19,7.2,7.18,7.2,370704.0,5.613,5.6208,5.6052,5.6208,370704.0
2016-06-01 13:00:00,7.2,7.2,7.18,7.2,381552.0,5.6208,5.6208,5.6052,5.6208,381552.0
2016-06-01 13:05:00,7.2,7.22,7.2,7.22,97392.0,5.6208,5.6364,5.6208,5.6364,97392.0
2016-06-01 13:10:00,7.22,7.23,7.22,7.22,94800.0,5.6364,5.6442,5.6364,5.6364,94800.0
2016-06-01 13:15:00,7.22,7.24,7.22,7.23,64904.0,5.6364,5.652,5.6364,5.6442,64904.0
2016-06-01 13:20:00,7.24,7.25,7.23,7.25,119924.0,5.652,5.6598,5.6442,5.6598,119924.0
2016-06-01 13:25:00,7.25,7.25,7.24,7.25,75768.0,5.6598,5.6598,5.652,5.6598,75768.0
2016-06-01 13:30:00,7.25,7.25,7.23,7.24,103728.0,5.6598,5.6598,5.6442,5.652,103728.0
2016-06-01 13:35:00,7.24,7.24,7.21,7.21,54096.0,5.652,5.652,5.6286,5.6286,54096.0
2016-06-01 13:40:00,7.22,7.23,7.21,7.23,96608.0,5.6364,5.6442,5.6286,5.6442,96608.0
2016-06-01 13:45:00,7.23,7.24,7.22,7.22,71016.0,5.6442,5.652,5.6364,5.6364,71016.0
2016-06-01 13:50:00,7.22,7.22,7.21,7.22,102500.0,5.6364,5.6364,5.6286,5.6364,102500.0
2016-06-01 13:55:00,7.22,7.22,7.21,7.22,81968.0,5.6364,5.6364,5.6286,5.6364,81968.0
2016-06-01 14:00:00,7.22,7.22,7.21,7.21,94356.0,5.6364,5.6364,5.6286,5.6286,94356.0
2016-06-01 14:05:00,7.21,7.22,7.21,7.22,162192.0,5.6286,5.6364,5.6286,5.6364,162192.0
2016-06-01 14:10:00,7.21,7.22,7.2,7.21,117596.0,5.6286,5.6364,5.6208,5.6286,117596.0
2016-06-01 14:15:00,7.21,7.22,7.21,7.21,77764.0,5.6286,5.6364,5.6286,5.6286,77764.0
2016-06-01 14:20:00,7.21,7.22,7.21,7.21,79056.0,5.6286,5.6364,5.6286,5.6286,79056.0
2016-06-01 14:25:00,7.21,7.22,7.21,7.22,99028.0,5.6286,5.6364,5.6286,5.6364,99028.0
2016-06-01 14:30:00,7.22,7.22,7.21,7.22,80044.0,5.6364,5.6364,5.6286,5.6364,80044.0
2016-06-01 14:35:00,7.22,7.22,7.21,7.22,104172.0,5.6364,5.6364,5.6286,5.6364,104172.0
2016-06-01 14:40:00,7.22,7.22,7.21,7.21,79648.0,5.6364,5.6364,5.6286,5.6286,79648.0
2016-06-01 14:45:00,7.21,7.22,7.21,7.22,98052.0,5.6286,5.6364,5.6286,5.6364,98052.0
2016-06-01 14:50:00,7.22,7.22,7.22,7.22,79232.0,5.6364,5.6364,5.6364,5.6364,79232.0
2016-06-01 14:55:00,7.22,7.23,7.21,7.23,74388.0,5.6364,5.6442,5.6286,5.6442,74388.0
2016-06-01 15:00:00,7.23,7.23,7.22,7.22,94788.0,5.6442,5.6442,5.6364,5.6364,94788.0
2016-06-01 15:05:00,7.22,7.23,7.22,7.22,116408.0,5.6364,5.6442,5.6364,5.6364,116408.0
2016-06-01 15:10:00,7.22,7.23,7.22,7.22,71968.0,5.6364,5.6442,5.6364,5.6364,71968.0
2016-06-01 15:15:00,7.22,7.23,7.22,7.22,115116.0,5.6364,5.6442,5.6364,5.6364,115116.0
2016-06-01 15:20:00,7.22,7.22,7.21,7.22,133452.0,5.6364,5.6364,5.6286,5.6364,133452.0
2016-06-01 15:25:00,7.22,7.22,7.21,7.22,127380.0,5.6364,5.6364,5.6286,5.6364,127380.0
2016-06-01 15:30:00,7.22,7.24,7.22,7.23,268848.0,5.6364,5.652,5.6364,5.6442,268848.0
2016-06-01 15:35:00,7.23,7.24,7.22,7.24,293236.0,5.6442,5.652,5.6364,5.652,293236.0
2016-06-01 15:40:00,7.24,7.24,7.23,7.24,206688.0,5.652,5.652,5.6442,5.652,206688.0
2016-06-01 15:45:00,7.24,7.24,7.22,7.22,371324.0,5.652,5.652,5.6364,5.6364,371324.0
2016-06-01 15:50:00,7.22,7.24,7.22,7.24,582204.0,5.6364,5.652,5.6364,5.652,582204.0
2016-06-01 15:55:00,7.24,7.24,7.23,7.24,1043396.0,5.652,5.652,5.6442,5.652,1043396.0
2016-06-02 09:30:00,7.25,7.27,7.19,7.26,142372.0,5.6598,5.6754,5.613,5.6676,142372.0
2016-06-02 09:35:00,7.25,7.29,7.24,7.29,56188.0,5.6598,5.691,5.652,5.691,56188.0
2016-06-02 09:40:00,7.29,7.31,7.28,7.31,53212.0,5.691,5.7067,5.6832,5.7067,53212.0
2016-06-02 09:45:00,7.31,7.33,7.29,7.3,107336.0,5.7067,5.7223,5.691,5.6988,107336.0
2016-06-02 09:50:00,7.3,7.33,7.29,7.32,172808.0,5.6988,5.7223,5.691,5.7145,172808.0
2016-06-02 09:55:00,7.32,7.33,7.29,7.3,184232.0,5.7145,5.7223,5.691,5.6988,184232.0
2016-06-02 10:00:00,7.3,7.31,7.3,7.31,89824.0,5.6988,5.7067,5.6988,5.7067,89824.0
2016-06-02 10:05:00,7.31,7.33,7.31,7.31,59844.0,5.7067,5.7223,5.7067,5.7067,59844.0
2016-06-02 10:10:00,7.31,7.32,7.28,7.29,106444.0,5.7067,5.7145,5.6832,5.691,106444.0
2016-06-02 10:15:00,7.28,7.3,7.27,7.27,67020.0,5.6832,5.6988,5.6754,5.6754,67020.0
2016-06-02 10:20:00,7.27,7.27,7.26,7.26,33408.0,5.6754,5.6754,5.6676,5.6676,33408.0
2016-06-02 10:25:00,7.26,7.27,7.24,7.25,39196.0,5.6676,5.6754,5.652,5.6598,39196.0
2016-06-02 10:30:00,7.25,7.25,7.23,7.24,61956.0,5.6598,5.6598,5.6442,5.652,61956.0
2016-06-02 10:35:00,7.24,7.26,7.24,7.26,52608.0,5.652,5.6676,5.652,5.6676,52608.0
2016-06-02 10:40:00,7.26,7.26,7.25,7.25,32888.0,5.6676,5.6676,5.6598,5.6598,32888.0
2016-06-02 10:45:00,7.25,7.25,7.24,7.25,39772.0,5.6598,5.6598,5.652,5.6598,39772.0
2016-06-02 10:50:00,7.25,7.26,7.24,7.26,47240.0,5.6598,5.6676,5.652,5.6676,47240.0
2016-06-02 10:55:00,7.26,7.26,7.25,7.26,34636.0,5.6676,5.6676,5.6598,5.6676,34636.0
2016-06-02 11:00:00,7.26,7.27,7.25,7.25,104416.0,5.6676,5.6754,5.6598,5.6598,104416.0
2016-06-02 11:05:00,7.25,7.28,7.25,7.27,183952.0,5.6598,5.6832,5.6598,5.6754,183952.0
2016-06-02 11:10:00,7.27,7.27,7.26,7.26,35048.0,5.6754,5.6754,5.6676,5.6676,35048.0
2016-06-02 11:15:00,7.26,7.26,7.22,7.22,51636.0,5.6676,5.6676,5.6364,5.6364,51636.0
2016-06-02 11:20:00,7.23,7.26,7.22,7.25,237988.0,5.6442,5.6676,5.6364,5.6598,237988.0
2016-06-02 11:25:00,7.25,7.26,7.24,7.26,167152.0,5.6598,5.6676,5.652,5.6676,167152.0
2016-06-02 11:30:00,7.26,7.26,7.25,7.25,54304.0,5.6676,5.6676,5.6598,5.6598,54304.0
2016-06-02 11:35:00,7.25,7.26,7.23,7.24,103044.0,5.6598,5.6676,5.6442,5.652,103044.0
2016-06-02 11:40:00,7.23,7.24,7.23,7.23,78328.0,5.6442,5.652,5.6442,5.6442,78328.0
2016-06-02 11:45:00,7.23,7.24,7.22,7.23,77468.0,5.6442,5.652,5.6364,5.6442,77468.0
2016-06-02 11:50:00,7.23,7.23,7.21,7.23,115768.0,5.6442,5.6442,5.6286,5.6442,115768.0
2016-06-02 11:55:00,7.23,7.24,7.23,7.23,64388.0,5.6442,5.652,5.6442,5.6442,64388.0
2016-06-02 12:00:00,7.23,7.23,7.22,7.23,19284.0,5.6442,5.6442,5.6364,5.6442,19284.0
2016-06-02 12:05:00,7.23,7.23,7.22,7.22,55136.0,5.6442,5.6442,5.6364,5.6364,55136.0
2016-06-02 12:10:00,7.22,7.23,7.22,7.23,37684.0,5.6364,5.6442,5.6364,5.6442,37684.0
2016-06-02 12:15:00,7.23,7.23,7.22,7.23,49628.0,5.6442,5.6442,5.6364,5.6442,49628.0
2016-06-02 12:20:00,7.23,7.24,7.23,7.23,35724.0,5.6442,5.652,5.6442,5.6442,35724.0
2016-06-02 12:25:00,7.23,7.24,7.23,7.23,30944.0,5.6442,5.652,5.6442,5.6442,30944.0
2016-06-02 12:30:00,7.23,7.24,7.23,7.23,23444.0,5.6442,5.652,5.6442,5.6442,23444.0
2016-06-02 12:35:00,7.23,7.24,7.22,7.23,26936.0,5.6442,5.652,5.6364,5.6442,26936.0
2016-06-02 12:40:00,7.23,7.23,7.22,7.23,44792.0,5.6442,5.6442,5.6364,5.6442,44792.0
2016-06-02 12:45:00,7.23,7.24,7.23,7.24,52628.0,5.6442,5.652,5.6442,5.652,52628.0
2016-06-02 12:50:00,7.24,7.24,7.23,7.23,34936.0,5.652,5.652,5.6442,5.6442,34936.0
2016-06-02 12:55:00,7.23,7.24,7.23,7.24,64324.0,5.6442,5.652,5.6442,5.652,64324.0
2016-06-02 13:00:00,7.24,7.26,7.24,7.26,120896.0,5.652,5.6676,5.652,5.6676,120896.0
2016-06-02 13:05:00,7.26,7.27,7.25,7.26,58244.0,5.6676,5.6754,5.6598,5.6676,58244.0
2016-06-02 13:10:00,7.26,7.26,7.24,7.24,56228.0,5.6676,5.6676,5.652,5.652,56228.0
2016-06-02 13:15:00,7.24,7.25,7.24,7.25,40228.0,5.652,5.6598,5.652,5.6598,40228.0
2016-06-02 13:20:00,7.24,7.24,7.24,7.24,60684.0,5.652,5.652,5.652,5.652,60684.0
2016-06-02 13:25:00,7.24,7.24,7.23,7.24,29756.0,5.652,5.652,5.6442,5.652,29756.0
2016-06-02 13:30:00,7.24,7.24,7.24,7.24,23508.0,5.652,5.652,5.652,5.652,23508.0
2016-06-02 13:35:00,7.24,7.25,7.24,7.24,42024.0,5.652,5.6598,5.652,5.652,42024.0
2016-06-02 13:40:00,7.24,7.24,7.23,7.24,22828.0,5.652,5.652,5.6442,5.652,22828.0
2016-06-02 13:45:00,7.24,7.25,7.23,7.25,231652.0,5.652,5.6598,5.6442,5.6598,231652.0
2016-06-02 13:50:00,7.25,7.26,7.24,7.24,320232.0,5.6598,5.6676,5.652,5.652,320232.0
2016-06-02 13:55:00,7.24,7.24,7.24,7.24,38552.0,5.652,5.652,5.652,5.652,38552.0
2016-06-02 14:00:00,7.24,7.25,7.24,7.24,39708.0,5.652,5.6598,5.652,5.652,39708.0
2016-06-02 14:05:00,7.24,7.25,7.24,7.25,39300.0,5.652,5.6598,5.652,5.6598,39300.0
2016-06-02 14:10:00,7.25,7.25,7.24,7.25,45788.0,5.6598,5.6598,5.652,5.6598,45788.0
2016-06-02 14:15:00,7.25,7.26,7.25,7.25,63052.0,5.6598,5.6676,5.6598,5.6598,63052.0
2016-06-02 14:20:00,7.25,7.25,7.24,7.25,45700.0,5.6598,5.6598,5.652,5.6598,45700.0
2016-06-02 14:25:00,7.25,7.25,7.24,7.24,35636.0,5.6598,5.6598,5.652,5.652,35636.0
2016-06-02 14:30:00,7.24,7.25,7.24,7.25,63180.0,5.652,5.6598,5.652,5.6598,63180.0
2016-06-02 14:35:00,7.25,7.26,7.25,7.25,42360.0,5.6598,5.6676,5.6598,5.6598,42360.0
2016-06-02 14:40:00,7.26,7.26,7.24,7.24,62380.0,5.6676,5.6676,5.652,5.652,62380.0
2016-06-02 14:45:00,7.24,7.25,7.24,7.24,40592.0,5.652,5.6598,5.652,5.652,40592.0
2016-06-02 14:50:00,7.24,7.25,7.24,7.24,42720.0,5.652,5.6598,5.652,5.652,42720.0
2016-06-02 14:55:00,7.24,7.24,7.23,7.23,45052.0,5.652,5.652,5.6442,5.6442,45052.0
2016-06-02 15:00:00,7.23,7.24,7.23,7.24,18432.0,5.6442,5.652,5.6442,5.652,18432.0
2016-06-02 15:05:00,7.24,7.24,7.23,7.23,67828.0,5.652,5.652,5.6442,5.6442,67828.0
2016-06-02 15:10:00,7.23,7.24,7.23,7.24,75252.0,5.6442,5.652,5.6442,5.652,75252.0
2016-06-02 15:15:00,7.24,7.24,7.22,7.22,95872.0,5.652,5.652,5.6364,5.6364,95872.0
2016-06-02 15:20:00,7.22,7.23,7.22,7.23,56916.0,5.6364,5.6442,5.6364,5.6442,56916.0
2016-06-02 15:25:00,7.23,7.23,7.22,7.23,79592.0,5.6442,5.6442,5.6364,5.6442,79592.0
2016-06-02 15:30:00,7.22,7.23,7.22,7.23,84232.0,5.6364,5.6442,5.6364,5.6442,84232.0
2016-06-02 15:35:00,7.23,7.23,7.21,7.21,140868.0,5.6442,5.6442,5.6286,5.6286,140868.0
2016-06-02 15:40:00,7.21,7.21,7.2,7.21,139852.0,5.6286,5.6286,5.6208,5.6286,139852.0
2016-06-02 15:45:00,7.21,7.22,7.2,7.21,179864.0,5.6286,5.6364,5.6208,5.6286,179864.0
2016-06-02 15:50:00,7.21,7.22,7.21,7.22,164520.0,5.6286,5.6364,5.6286,5.6364,164520.0
2016-06-02 15:55:00,7.22,7.22,7.21,7.22,519456.0,5.6364,5.6364,5.6286,5.6364,519456.0
2016-06-03 09:30:00,7.24,7.26,7.2,7.2,256696.0,5.652,5.6676,5.6208,5.6208,256696.0
2016-06-03 09:35:00,7.2,7.2,7.17,7.18,53336.0,5.6208,5.6208,5.5974,5.6052,53336.0
2016-06-03 09:40:00,7.18,7.2,7.17,7.2,48424.0,5.6052,5.6208,5.5974,5.6208,48424.0
2016-06-03 09:45:00,7.19,7.2,7.16,7.17,57792.0,5.613,5.6208,5.5896,5.5974,57792.0
2016-06-03 09:50:00,7.16,7.16,7.15,7.15,60912.0,5.5896,5.5896,5.5817,5.5817,60912.0
2016-06-03 09:55:00,7.16,7.16,7.14,7.14,34676.0,5.5896,5.5896,5.5739,5.5739,34676.0
2016-06-03 10:00:00,7.14,7.15,7.13,7.14,114764.0,5.5739,5.5817,5.5661,5.5739,114764.0
2016-06-03 10:05:00,7.14,7.14,7.12,7.12,137184.0,5.5739,5.5739,5.5583,5.5583,137184.0
2016-06-03 10:10:00,7.12,7.12,7.1,7.11,121368.0,5.5583,5.5583,5.5427,5.5505,121368.0
2016-06-03 10:15:00,7.12,7.12,7.09,7.1,79596.0,5.5583,5.5583,5.5349,5.5427,79596.0
2016-06-03 10:20:00,7.09,7.11,7.08,7.1,105416.0,5.5349,5.5505,5.5271,5.5427,105416.0
2016-06-03 10:25:00,7.09,7.11,7.08,7.11,92956.0,5.5349,5.5505,5.5271,5.5505,92956.0
2016-06-03 10:30:00,7.11,7.12,7.08,7.12,92692.0,5.5505,5.5583,5.5271,5.5583,92692.0
2016-06-03 10:35:00,7.12,7.12,7.1,7.1,62228.0,5.5583,5.5583,5.5427,5.5427,62228.0
2016-06-03 10:40:00,7.1,7.12,7.1,7.11,134108.0,5.5427,5.5583,5.5427,5.5505,134108.0
2016-06-03 10:45:00,7.11,7.13,7.1,7.13,51824.0,5.5505,5.5661,5.5427,5.5661,51824.0
2016-06-03 10:50:00,7.13,7.14,7.12,7.13,79112.0,5.5661,5.5739,5.5583,5.5661,79112.0
2016-06-03 10:55:00,7.14,7.14,7.13,7.13,13968.0,5.5739,5.5739,5.5661,5.5661,13968.0
2016-06-03 11:00:00,7.13,7.13,7.12,7.13,64524.0,5.5661,5.5661,5.5583,5.5661,64524.0
2016-06-03 11:05:00,7.13,7.14,7.12,7.13,51652.0,5.5661,5.5739,5.5583,5.5661,51652.0
2016-06-03 11:10:00,7.13,7.13,7.12,7.12,73636.0,5.5661,5.5661,5.5583,5.5583,73636.0
2016-06-03 11:15:00,7.12,7.13,7.12,7.12,32800.0,5.5583,5.5661,5.5583,5.5583,32800.0
2016-06-03 11:20:00,7.11,7.12,7.1,7.1,52992.0,5.5505,5.5583,5.5427,5.5427,52992.0
2016-06-03 11:25:00,7.1,7.12,7.1,7.1,60840.0,5.5427,5.5583,5.5427,5.5427,60840.0
2016-06-03 11:30:00,7.1,7.13,7.1,7.13,87740.0,5.5427,5.5661,5.5427,5.5661,87740.0
2016-06-03 11:35:00,7.12,7.15,7.11,7.15,67432.0,5.5583,5.5817,5.5505,5.5817,67432.0
2016-06-03 11:40:00,7.15,7.15,7.14,7.14,24816.0,5.5817,5.5817,5.5739,5.5739,24816.0
2016-06-03 11:45:00,7.14,7.14,7.13,7.14,41552.0,5.5739,5.5739,5.5661,5.5739,41552.0
2016-06-03 11:50:00,7.15,7.16,7.14,7.16,181920.0,5.5817,5.5896,5.5739,5.5896,181920.0
2016-06-03 11:55:00,7.16,7.17,7.15,7.16,31200.0,5.5896,5.5974,5.5817,5.5896,31200.0
2016-06-03 12:00:00,7.16,7.16,7.15,7.15,17540.0,5.5896,5.5896,5.5817,5.5817,17540.0
2016-06-03 12:05:00,7.15,7.16,7.15,7.15,50784.0,5.5817,5.5896,5.5817,5.5817,50784.0
2016-06-03 12:10:00,7.15,7.18,7.15,7.17,66372.0,5.5817,5.6052,5.5817,5.5974,66372.0
2016-06-03 12:15:00,7.17,7.19,7.17,7.18,100924.0,5.5974,5.613,5.5974,5.6052,100924.0
2016-06-03 12:20:00,7.18,7.21,7.18,7.21,102412.0,5.6052,5.6286,5.6052,5.6286,102412.0
2016-06-03 12:25:00,7.21,7.21,7.2,7.2,70060.0,5.6286,5.6286,5.6208,5.6208,70060.0
2016-06-03 12:30:00,7.2,7.2,7.18,7.18,33612.0,5.6208,5.6208,5.6052,5.6052,33612.0
2016-06-03 12:35:00,7.18,7.19,7.18,7.19,42108.0,5.6052,5.613,5.6052,5.613,42108.0
2016-06-03 12:40:00,7.19,7.19,7.17,7.17,26148.0,5.613,5.613,5.5974,5.5974,26148.0
2016-06-03 12:45:00,7.17,7.2,7.17,7.19,376744.0,5.5974,5.6208,5.5974,5.613,376744.0
2016-06-03 12:50:00,7.19,7.2,7.18,7.19,275528.0,5.613,5.6208,5.6052,5.613,275528.0
2016-06-03 12:55:00,7.19,7.21,7.19,7.19,47636.0,5.613,5.6286,5.613,5.613,47636.0
2016-06-03 13:00:00,7.19,7.2,7.18,7.19,72124.0,5.613,5.6208,5.6052,5.613,72124.0
2016-06-03 13:05:00,7.19,7.19,7.18,7.19,26000.0,5.613,5.613,5.6052,5.613,26000.0
2016-06-03 13:10:00,7.19,7.21,7.19,7.21,56432.0,5.613,5.6286,5.613,5.6286,56432.0
2016-06-03 13:15:00,7.21,7.22,7.2,7.22,38156.0,5.6286,5.6364,5.6208,5.6364,38156.0
2016-06-03 13:20:00,7.22,7.22,7.22,7.22,36352.0,5.6364,5.6364,5.6364,5.6364,36352.0
2016-06-03 13:25:00,7.22,7.23,7.22,7.23,87024.0,5.6364,5.6442,5.6364,5.6442,87024.0
2016-06-03 13:30:00,7.22,7.22,7.21,7.21,35416.0,5.6364,5.6364,5.6286,5.6286,35416.0
2016-06-03 13:35:00,7.21,7.22,7.2,7.2,31492.0,5.6286,5.6364,5.6208,5.6208,31492.0
2016-06-03 13:40:00,7.21,7.23,7.21,7.22,76640.0,5.6286,5.6442,5.6286,5.6364,76640.0
2016-06-03 13:45:00,7.22,7.23,7.21,7.21,59220.0,5.6364,5.6442,5.6286,5.6286,59220.0
2016-06-03 13:50:00,7.21,7.22,7.21,7.21,47544.0,5.6286,5.6364,5.6286,5.6286,47544.0
2016-06-03 13:55:00,7.21,7.22,7.21,7.22,48360.0,5.6286,5.6364,5.6286,5.6364,48360.0
2016-06-03 14:00:00,7.22,7.22,7.2,7.21,44504.0,5.6364,5.6364,5.6208,5.6286,44504.0
2016-06-03 14:05:00,7.21,7.21,7.19,7.19,31968.0,5.6286,5.6286,5.613,5.613,31968.0
2016-06-03 14:10:00,7.19,7.19,7.18,7.19,44304.0,5.613,5.613,5.6052,5.613,44304.0
2016-06-03 14:15:00,7.19,7.21,7.18,7.2,89732.0,5.613,5.6286,5.6052,5.6208,89732.0
2016-06-03 14:20:00,7.2,7.2,7.18,7.2,59992.0,5.6208,5.6208,5.6052,5.6208,59992.0
2016-06-03 14:25:00,7.2,7.21,7.19,7.21,30356.0,5.6208,5.6286,5.613,5.6286,30356.0
2016-06-03 14:30:00,7.21,7.23,7.21,7.23,94460.0,5.6286,5.6442,5.6286,5.6442,94460.0
2016-06-03 14:35:00,7.23,7.24,7.22,7.23,41760.0,5.6442,5.652,5.6364,5.6442,41760.0
2016-06-03 14:40:00,7.23,7.24,7.22,7.23,47648.0,5.6442,5.652,5.6364,5.6442,47648.0
2016-06-03 14:45:00,7.23,7.23,7.22,7.22,39156.0,5.6442,5.6442,5.6364,5.6364,39156.0
2016-06-03 14:50:00,7.22,7.23,7.22,7.23,38440.0,5.6364,5.6442,5.6364,5.6442,38440.0
2016-06-03 14:55:00,7.23,7.23,7.22,7.22,76644.0,5.6442,5.6442,5.6364,5.6364,76644.0
2016-06-03 15:00:00,7.22,7.22,7.21,7.21,70788.0,5.6364,5.6364,5.6286,5.6286,70788.0
2016-06-03 15:05:00,7.21,7.22,7.21,7.22,74560.0,5.6286,5.6364,5.6286,5.6364,74560.0
2016-06-03 15:10:00,7.21,7.22,7.2,7.21,65052.0,5.6286,5.6364,5.6208,5.6286,65052.0
2016-06-03 15:15:00,7.21,7.21,7.19,7.19,87560.0,5.6286,5.6286,5.613,5.613,87560.0
2016-06-03 15:20:00,7.19,7.2,7.18,7.2,83204.0,5.613,5.6208,5.6052,5.6208,83204.0
2016-06-03 15:25:00,7.2,7.2,7.18,7.19,111872.0,5.6208,5.6208,5.6052,5.613,111872.0
2016-06-03 15:30:00,7.19,7.2,7.18,7.2,134508.0,5.613,5.6208,5.6052,5.6208,134508.0
2016-06-03 15:35:00,7.2,7.2,7.18,7.18,202424.0,5.6208,5.6208,5.6052,5.6052,202424.0
2016-06-03 15:40:00,7.18,7.18,7.17,7.17,185652.0,5.6052,5.6052,5.5974,5.5974,185652.0
2016-06-03 15:45:00,7.17,7.17,7.16,7.16,492088.0,5.5974,5.5974,5.5896,5.5896,492088.0
2016-06-03 15:50:00,7.16,7.17,7.16,7.16,376648.0,5.5896,5.5974,5.5896,5.5896,376648.0
2016-06-03 15:55:00,7.16,7.16,7.15,7.16,748372.0,5.5896,5.5896,5.5817,5.5896,748372.0
2016-06-06 09:30:00,7.07,7.1,7.04,7.07,205776.0,5.591,5.6147,5.5673,5.591,205776.0
2016-06-06 09:35:00,7.07,7.07,7.04,7.05,122256.0,5.591,5.591,5.5673,5.5752,122256.0
2016-06-06 09:40:00,7.05,7.06,7.03,7.04,97752.0,5.5752,5.5831,5.5594,5.5673,97752.0
2016-06-06 09:45:00,7.04,7.06,7.02,7.03,170772.0,5.5673,5.5831,5.5515,5.5594,170772.0
2016-06-06 09:50:00,7.03,7.06,7.03,7.05,113756.0,5.5594,5.5831,5.5594,5.5752,113756.0
2016-06-06 09:55:00,7.05,7.06,7.03,7.03,69792.0,5.5752,5.5831,5.5594,5.5594,69792.0
2016-06-06 10:00:00,7.04,7.06,7.01,7.03,124012.0,5.5673,5.5831,5.5436,5.5594,124012.0
2016-06-06 10:05:00,7.02,7.05,7.01,7.03,48312.0,5.5515,5.5752,5.5436,5.5594,48312.0
2016-06-06 10:10:00,7.04,7.06,7.03,7.05,45640.0,5.5673,5.5831,5.5594,5.5752,45640.0
2016-06-06 10:15:00,7.05,7.06,7.05,7.05,21480.0,5.5752,5.5831,5.5752,5.5752,21480.0
2016-06-06 10:20:00,7.06,7.06,7.04,7.06,30800.0,5.5831,5.5831,5.5673,5.5831,30800.0
2016-06-06 10:25:00,7.06,7.06,7.04,7.04,33528.0,5.5831,5.5831,5.5673,5.5673,33528.0
2016-06-06 10:30:00,7.04,7.06,7.04,7.04,76240.0,5.5673,5.5831,5.5673,5.5673,76240.0
2016-06-06 10:35:00,7.04,7.06,7.04,7.04,62072.0,5.5673,5.5831,5.5673,5.5673,62072.0
2016-06-06 10:40:00,7.04,7.04,7.01,7.01,66712.0,5.5673,5.5673,5.5436,5.5436,66712.0
2016-06-06 10:45:00,7.01,7.04,7.01,7.03,58372.0,5.5436,5.5673,5.5436,5.5594,58372.0
2016-06-06 10:50:00,7.03,7.05,7.03,7.04,131360.0,5.5594,5.5752,5.5594,5.5673,131360.0
2016-06-06 10:55:00,7.04,7.05,7.04,7.05,49860.0,5.5673,5.5752,5.5673,5.5752,49860.0
2016-06-06 11:00:00,7.05,7.06,7.02,7.03,356112.0,5.5752,5.5831,5.5515,5.5594,356112.0
2016-06-06 11:05:00,7.03,7.05,7.02,7.04,292820.0,5.5594,5.5752,5.5515,5.5673,292820.0
2016-06-06 11:10:00,7.04,7.05,7.04,7.04,60072.0,5.5673,5.5752,5.5673,5.5673,60072.0
2016-06-06 11:15:00,7.04,7.06,7.04,7.06,35600.0,5.5673,5.5831,5.5673,5.5831,35600.0
2016-06-06 11:20:00,7.06,7.06,7.05,7.06,52344.0,5.5831,5.5831,5.5752,5.5831,52344.0
2016-06-06 11:25:00,7.06,7.09,7.06,7.08,68308.0,5.5831,5.6068,5.5831,5.5989,68308.0
2016-06-06 11:30:00,7.08,7.08,7.07,7.07,71460.0,5.5989,5.5989,5.591,5.591,71460.0
2016-06-06 11:35:00,7.07,7.08,7.07,7.08,79416.0,5.591,5.5989,5.591,5.5989,79416.0
2016-06-06 11:40:00,7.08,7.08,7.06,7.06,283364.0,5.5989,5.5989,5.5831,5.5831,283364.0
2016-06-06 11:45:00,7.06,7.09,7.06,7.07,286492.0,5.5831,5.6068,5.5831,5.591,286492.0
2016-06-06 11:50:00,7.07,7.09,7.07,7.07,132180.0,5.591,5.6068,5.591,5.591,132180.0
2016-06-06 11:55:00,7.08,7.08,7.06,7.07,50948.0,5.5989,5.5989,5.5831,5.591,50948.0
2016-06-06 12:00:00,7.07,7.08,7.07,7.08,46036.0,5.591,5.5989,5.591,5.5989,46036.0
2016-06-06 12:05:00,7.08,7.08,7.07,7.08,37564.0,5.5989,5.5989,5.591,5.5989,37564.0
2016-06-06 12:10:00,7.08,7.08,7.07,7.08,18368.0,5.5989,5.5989,5.591,5.5989,18368.0
2016-06-06 12:15:00,7.08,7.08,7.07,7.08,39824.0,5.5989,5.5989,5.591,5.5989,39824.0
2016-06-06 12:20:00,7.08,7.08,7.08,7.08,60236.0,5.5989,5.5989,5.5989,5.5989,60236.0
2016-06-06 12:25:00,7.09,7.09,7.07,7.08,37416.0,5.6068,5.6068,5.591,5.5989,37416.0
2016-06-06 12:30:00,7.08,7.08,7.07,7.08,70060.0,5.5989,5.5989,5.591,5.5989,70060.0
2016-06-06 12:35:00,7.08,7.08,7.06,7.07,41216.0,5.5989,5.5989,5.5831,5.591,41216.0
2016-06-06 12:40:00,7.06,7.07,7.06,7.07,39360.0,5.5831,5.591,5.5831,5.591,39360.0
2016-06-06 12:45:00,7.07,7.08,7.06,7.06,46092.0,5.591,5.5989,5.5831,5.5831,46092.0
2016-06-06 12:50:00,7.06,7.06,7.05,7.06,41580.0,5.5831,5.5831,5.5752,5.5831,41580.0
2016-06-06 12:55:00,7.06,7.07,7.06,7.07,54136.0,5.5831,5.591,5.5831,5.591,54136.0
2016-06-06 13:00:00,7.07,7.09,7.07,7.09,61424.0,5.591,5.6068,5.591,5.6068,61424.0
2016-06-06 13:05:00,7.09,7.1,7.08,7.1,62612.0,5.6068,5.6147,5.5989,5.6147,62612.0
2016-06-06 13:10:00,7.1,7.1,7.09,7.1,24168.0,5.6147,5.6147,5.6068,5.6147,24168.0
2016-06-06 13:15:00,7.1,7.11,7.1,7.1,53688.0,5.6147,5.6227,5.6147,5.6147,53688.0
2016-06-06 13:20:00,7.1,7.11,7.1,7.11,51356.0,5.6147,5.6227,5.6147,5.6227,51356.0
2016-06-06 13:25:00,7.11,7.11,7.09,7.1,38096.0,5.6227,5.6227,5.6068,5.6147,38096.0
2016-06-06 13:30:00,7.1,7.11,7.1,7.11,46896.0,5.6147,5.6227,5.6147,5.6227,46896.0
2016-06-06 13:35:00,7.11,7.11,7.1,7.11,65320.0,5.6227,5.6227,5.6147,5.6227,65320.0
2016-06-06 13:40:00,7.11,7.11,7.11,7.11,33776.0,5.6227,5.6227,5.6227,5.6227,33776.0
2016-06-06 13:45:00,7.11,7.11,7.11,7.11,28232.0,5.6227,5.6227,5.6227,5.6227,28232.0
2016-06-06 13:50:00,7.11,7.12,7.11,7.12,36144.0,5.6227,5.6306,5.6227,5.6306,36144.0
2016-06-06 13:55:00,7.12,7.12,7.11,7.11,41080.0,5.6306,5.6306,5.6227,5.6227,41080.0
2016-06-06 14:00:00,7.11,7.13,7.11,7.13,57192.0,5.6227,5.6385,5.6227,5.6385,57192.0
2016-06-06 14:05:00,7.13,7.13,7.12,7.13,38712.0,5.6385,5.6385,5.6306,5.6385,38712.0
2016-06-06 14:10:00,7.13,7.13,7.12,7.12,64196.0,5.6385,5.6385,5.6306,5.6306,64196.0
2016-06-06 14:15:00,7.12,7.13,7.12,7.13,87848.0,5.6306,5.6385,5.6306,5.6385,87848.0
2016-06-06 14:20:00,7.13,7.14,7.13,7.14,73404.0,5.6385,5.6464,5.6385,5.6464,73404.0
2016-06-06 14:25:00,7.14,7.15,7.14,7.14,60504.0,5.6464,5.6543,5.6464,5.6464,60504.0
2016-06-06 14:30:00,7.14,7.14,7.14,7.14,61360.0,5.6464,5.6464,5.6464,5.6464,61360.0
2016-06-06 14:35:00,7.14,7.14,7.13,7.13,56868.0,5.6464,5.6464,5.6385,5.6385,56868.0
2016-06-06 14:40:00,7.13,7.13,7.11,7.12,80492.0,5.6385,5.6385,5.6227,5.6306,80492.0
2016-06-06 14:45:00,7.12,7.14,7.12,7.14,53088.0,5.6306,5.6464,5.6306,5.6464,53088.0
2016-06-06 14:50:00,7.13,7.15,7.13,7.15,81976.0,5.6385,5.6543,5.6385,5.6543,81976.0
2016-06-06 14:55:00,7.15,7.15,7.12,7.13,38932.0,5.6543,5.6543,5.6306,5.6385,38932.0
2016-06-06 15:00:00,7.13,7.14,7.13,7.13,64132.0,5.6385,5.6464,5.6385,5.6385,64132.0
2016-06-06 15:05:00,7.13,7.13,7.13,7.13,96732.0,5.6385,5.6385,5.6385,5.6385,96732.0
2016-06-06 15:10:00,7.13,7.14,7.13,7.14,73904.0,5.6385,5.6464,5.6385,5.6464,73904.0
2016-06-06 15:15:00,7.14,7.14,7.14,7.14,120360.0,5.6464,5.6464,5.6464,5.6464,120360.0
2016-06-06 15:20:00,7.14,7.14,7.14,7.14,118368.0,5.6464,5.6464,5.6464,5.6464,118368.0
2016-06-06 15:25:00,7.14,7.14,7.13,7.13,72604.0,5.6464,5.6464,5.6385,5.6385,72604.0
2016-06-06 15:30:00,7.14,7.14,7.13,7.13,51948.0,5.6464,5.6464,5.6385,5.6385,51948.0
2016-06-06 15:35:00,7.13,7.14,7.13,7.14,165736.0,5.6385,5.6464,5.6385,5.6464,165736.0
2016-06-06 15:40:00,7.14,7.14,7.12,7.13,119320.0,5.6464,5.6464,5.6306,5.6385,119320.0
2016-06-06 15:45:00,7.13,7.13,7.13,7.13,119348.0,5.6385,5.6385,5.6385,5.6385,119348.0
2016-06-06 15:50:00,7.13,7.13,7.12,7.12,151300.0,5.6385,5.6385,5.6306,5.6306,151300.0
2016-06-06 15:55:00,7.12,7.13,7.12,7.12,521776.0,5.6306,5.6385,5.6306,5.6306,521776.0
2016-06-07 09:30:00,7.12,7.15,7.11,7.14,135048.0,5.6306,5.6543,5.6227,5.6464,135048.0
2016-06-07 09:35:00,7.13,7.15,7.13,7.15,56400.0,5.6385,5.6543,5.6385,5.6543,56400.0
2016-06-07 09:40:00,7.15,7.16,7.15,7.15,48620.0,5.6543,5.6622,5.6543,5.6543,48620.0
2016-06-07 09:45:00,7.14,7.15,7.12,7.13,46108.0,5.6464,5.6543,5.6306,5.6385,46108.0
2016-06-07 09:50:00,7.13,7.13,7.1,7.13,20116.0,5.6385,5.6385,5.6147,5.6385,20116.0
2016-06-07 09:55:00,7.13,7.13,7.11,7.12,37976.0,5.6385,5.6385,5.6227,5.6306,37976.0
2016-06-07 10:00:00,7.12,7.14,7.11,7.11,62400.0,5.6306,5.6464,5.6227,5.6227,62400.0
2016-06-07 10:05:00,7.11,7.15,7.1,7.12,448712.0,5.6227,5.6543,5.6147,5.6306,448712.0
2016-06-07 10:10:00,7.12,7.13,7.1,7.12,189032.0,5.6306,5.6385,5.6147,5.6306,189032.0
2016-06-07 10:15:00,7.12,7.13,7.1,7.13,40000.0,5.6306,5.6385,5.6147,5.6385,40000.0
2016-06-07 10:20:00,7.13,7.15,7.12,7.14,28144.0,5.6385,5.6543,5.6306,5.6464,28144.0
2016-06-07 10:25:00,7.14,7.16,7.14,7.15,48840.0,5.6464,5.6622,5.6464,5.6543,48840.0
2016-06-07 10:30:00,7.15,7.16,7.15,7.16,34732.0,5.6543,5.6622,5.6543,5.6622,34732.0
2016-06-07 10:35:00,7.16,7.17,7.16,7.16,40544.0,5.6622,5.6701,5.6622,5.6622,40544.0
2016-06-07 10:40:00,7.16,7.17,7.15,7.16,102476.0,5.6622,5.6701,5.6543,5.6622,102476.0
2016-06-07 10:45:00,7.15,7.16,7.15,7.16,50544.0,5.6543,5.6622,5.6543,5.6622,50544.0
2016-06-07 10:50:00,7.16,7.16,7.14,7.15,27516.0,5.6622,5.6622,5.6464,5.6543,27516.0
2016-06-07 10:55:00,7.15,7.16,7.14,7.16,54084.0,5.6543,5.6622,5.6464,5.6622,54084.0
2016-06-07 11:00:00,7.16,7.17,7.16,7.17,42556.0,5.6622,5.6701,5.6622,5.6701,42556.0
2016-06-07 11:05:00,7.16,7.17,7.16,7.16,25960.0,5.6622,5.6701,5.6622,5.6622,25960.0
2016-06-07 11:10:00,7.16,7.16,7.15,7.15,27300.0,5.6622,5.6622,5.6543,5.6543,27300.0
2016-06-07 11:15:00,7.15,7.16,7.15,7.16,59904.0,5.6543,5.6622,5.6543,5.6622,59904.0
2016-06-07 11:20:00,7.16,7.16,7.15,7.15,61496.0,5.6622,5.6622,5.6543,5.6543,61496.0
2016-06-07 11:25:00,7.15,7.16,7.15,7.16,39876.0,5.6543,5.6622,5.6543,5.6622,39876.0
2016-06-07 11:30:00,7.16,7.16,7.16,7.16,42628.0,5.6622,5.6622,5.6622,5.6622,42628.0
2016-06-07 11:35:00,7.16,7.16,7.15,7.16,84424.0,5.6622,5.6622,5.6543,5.6622,84424.0
2016-06-07 11:40:00,7.16,7.16,7.15,7.16,22060.0,5.6622,5.6622,5.6543,5.6622,22060.0
2016-06-07 11:45:00,7.16,7.17,7.15,7.17,109256.0,5.6622,5.6701,5.6543,5.6701,109256.0
2016-06-07 11:50:00,7.17,7.18,7.16,7.18,72132.0,5.6701,5.678,5.6622,5.678,72132.0
2016-06-07 11:55:00,7.18,7.19,7.18,7.18,39220.0,5.678,5.6859,5.678,5.678,39220.0
2016-06-07 12:00:00,7.19,7.19,7.18,7.18,58588.0,5.6859,5.6859,5.678,5.678,58588.0
2016-06-07 12:05:00,7.18,7.18,7.18,7.18,53252.0,5.678,5.678,5.678,5.678,53252.0
2016-06-07 12:10:00,7.18,7.18,7.18,7.18,125268.0,5.678,5.678,5.678,5.678,125268.0
2016-06-07 12:15:00,7.18,7.18,7.17,7.17,69848.0,5.678,5.678,5.6701,5.6701,69848.0
2016-06-07 12:20:00,7.17,7.17,7.16,7.16,50040.0,5.6701,5.6701,5.6622,5.6622,50040.0
2016-06-07 12:25:00,7.16,7.17,7.16,7.16,84648.0,5.6622,5.6701,5.6622,5.6622,84648.0
2016-06-07 12:30:00,7.16,7.17,7.16,7.17,50280.0,5.6622,5.6701,5.6622,5.6701,50280.0
2016-06-07 12:35:00,7.17,7.18,7.17,7.18,59156.0,5.6701,5.678,5.6701,5.678,59156.0
2016-06-07 12:40:00,7.18,7.2,7.18,7.2,51532.0,5.678,5.6938,5.678,5.6938,51532.0
2016-06-07 12:45:00,7.2,7.2,7.19,7.19,38672.0,5.6938,5.6938,5.6859,5.6859,38672.0
2016-06-07 12:50:00,7.19,7.19,7.18,7.18,36576.0,5.6859,5.6859,5.678,5.678,36576.0
2016-06-07 12:55:00,7.19,7.19,7.18,7.18,28880.0,5.6859,5.6859,5.678,5.678,28880.0
2016-06-07 13:00:00,7.19,7.19,7.18,7.19,39208.0,5.6859,5.6859,5.678,5.6859,39208.0
2016-06-07 13:05:00,7.19,7.19,7.18,7.19,33436.0,5.6859,5.6859,5.678,5.6859,33436.0
2016-06-07 13:10:00,7.19,7.19,7.18,7.18,64536.0,5.6859,5.6859,5.678,5.678,64536.0
2016-06-07 13:15:00,7.18,7.18,7.17,7.18,63580.0,5.678,5.678,5.6701,5.678,63580.0
2016-06-07 13:20:00,7.18,7.18,7.18,7.18,69224.0,5.678,5.678,5.678,5.678,69224.0
2016-06-07 13:25:00,7.18,7.18,7.17,7.18,66988.0,5.678,5.678,5.6701,5.678,66988.0
2016-06-07 13:30:00,7.18,7.18,7.17,7.18,44608.0,5.678,5.678,5.6701,5.678,44608.0
2016-06-07 13:35:00,7.18,7.18,7.17,7.17,51060.0,5.678,5.678,5.6701,5.6701,51060.0
2016-06-07 13:40:00,7.17,7.18,7.16,7.17,94244.0,5.6701,5.678,5.6622,5.6701,94244.0
2016-06-07 13:45:00,7.17,7.17,7.16,7.16,89112.0,5.6701,5.6701,5.6622,5.6622,89112.0
2016-06-07 13:50:00,7.16,7.16,7.15,7.15,36448.0,5.6622,5.6622,5.6543,5.6543,36448.0
2016-06-07 13:55:00,7.15,7.15,7.15,7.15,75592.0,5.6543,5.6543,5.6543,5.6543,75592.0
2016-06-07 14:00:00,7.15,7.15,7.14,7.15,73740.0,5.6543,5.6543,5.6464,5.6543,73740.0
2016-06-07 14:05:00,7.15,7.16,7.15,7.15,48736.0,5.6543,5.6622,5.6543,5.6543,48736.0
2016-06-07 14:10:00,7.15,7.15,7.15,7.15,68340.0,5.6543,5.6543,5.6543,5.6543,68340.0
2016-06-07 14:15:00,7.15,7.15,7.14,7.14,76156.0,5.6543,5.6543,5.6464,5.6464,76156.0
2016-06-07 14:20:00,7.14,7.15,7.14,7.14,88964.0,5.6464,5.6543,5.6464,5.6464,88964.0
2016-06-07 14:25:00,7.14,7.15,7.14,7.14,86756.0,5.6464,5.6543,5.6464,5.6464,86756.0
2016-06-07 14:30:00,7.14,7.15,7.14,7.14,67228.0,5.6464,5.6543,5.6464,5.6464,67228.0
2016-06-07 14:35:00,7.14,7.14,7.14,7.14,32856.0,5.6464,5.6464,5.6464,5.6464,32856.0
2016-06-07 14:40:00,7.14,7.16,7.14,7.15,115468.0,5.6464,5.6622,5.6464,5.6543,115468.0
2016-06-07 14:45:00,7.16,7.16,7.15,7.16,61344.0,5.6622,5.6622,5.6543,5.6622,61344.0
2016-06-07 14:50:00,7.15,7.16,7.15,7.16,48216.0,5.6543,5.6622,5.6543,5.6622,48216.0
2016-06-07 14:55:00,7.15,7.15,7.15,7.15,75248.0,5.6543,5.6543,5.6543,5.6543,75248.0
2016-06-07 15:00:00,7.15,7.16,7.15,7.16,72108.0,5.6543,5.6622,5.6543,5.6622,72108.0
2016-06-07 15:05:00,7.16,7.17,7.16,7.16,53860.0,5.6622,5.6701,5.6622,5.6622,53860.0
2016-06-07 15:10:00,7.16,7.16,7.15,7.15,97084.0,5.6622,5.6622,5.6543,5.6543,97084.0
2016-06-07 15:15:00,7.15,7.15,7.15,7.15,53516.0,5.6543,5.6543,5.6543,5.6543,53516.0
2016-06-07 15:20:00,7.15,7.15,7.15,7.15,81200.0,5.6543,5.6543,5.6543,5.6543,81200.0
2016-06-07 15:25:00,7.15,7.16,7.15,7.15,90596.0,5.6543,5.6622,5.6543,5.6543,90596.0
2016-06-07 15:30:00,7.15,7.15,7.14,7.14,82156.0,5.6543,5.6543,5.6464,5.6464,82156.0
2016-06-07 15:35:00,7.14,7.14,7.13,7.13,119484.0,5.6464,5.6464,5.6385,5.6385,119484.0
2016-06-07 15:40:00,7.13,7.13,7.12,7.12,267260.0,5.6385,5.6385,5.6306,5.6306,267260.0
2016-06-07 15:45:00,7.12,7.12,7.11,7.11,184552.0,5.6306,5.6306,5.6227,5.6227,184552.0
2016-06-07 15:50:00,7.11,7.12,7.11,7.12,148552.0,5.6227,5.6306,5.6227,5.6306,148552.0
2016-06-07 15:55:00,7.12,7.12,7.11,7.12,538668.0,5.6306,5.6306,5.6227,5.6306,538668.0
2016-06-08 09:30:00,7.12,7.16,7.1,7.11,200648.0,5.6306,5.6622,5.6147,5.6227,200648.0
2016-06-08 09:35:00,7.11,7.12,7.1,7.1,41568.0,5.6227,5.6306,5.6147,5.6147,41568.0
2016-06-08 09:40:00,7.11,7.12,7.1,7.11,81252.0,5.6227,5.6306,5.6147,5.6227,81252.0
2016-06-08 09:45:00,7.11,7.12,7.09,7.1,99236.0,5.6227,5.6306,5.6068,5.6147,99236.0
2016-06-08 09:50:00,7.1,7.11,7.1,7.1,56312.0,5.6147,5.6227,5.6147,5.6147,56312.0
2016-06-08 09:55:00,7.1,7.11,7.1,7.11,119536.0,5.6147,5.6227,5.6147,5.6227,119536.0
2016-06-08 10:00:00,7.11,7.11,7.1,7.11,99348.0,5.6227,5.6227,5.6147,5.6227,99348.0
2016-06-08 10:05:00,7.11,7.12,7.1,7.11,135244.0,5.6227,5.6306,5.6147,5.6227,135244.0
2016-06-08 10:10:00,7.11,7.11,7.1,7.11,90832.0,5.6227,5.6227,5.6147,5.6227,90832.0
2016-06-08 10:15:00,7.11,7.12,7.1,7.12,67904.0,5.6227,5.6306,5.6147,5.6306,67904.0
2016-06-08 10:20:00,7.12,7.12,7.11,7.11,61904.0,5.6306,5.6306,5.6227,5.6227,61904.0
2016-06-08 10:25:00,7.11,7.12,7.11,7.12,111704.0,5.6227,5.6306,5.6227,5.6306,111704.0
2016-06-08 10:30:00,7.12,7.12,7.09,7.1,67156.0,5.6306,5.6306,5.6068,5.6147,67156.0
2016-06-08 10:35:00,7.1,7.1,7.08,7.08,56204.0,5.6147,5.6147,5.5989,5.5989,56204.0
2016-06-08 10:40:00,7.09,7.09,7.08,7.09,40040.0,5.6068,5.6068,5.5989,5.6068,40040.0
2016-06-08 10:45:00,7.09,7.09,7.08,7.09,57232.0,5.6068,5.6068,5.5989,5.6068,57232.0
2016-06-08 10:50:00,7.09,7.09,7.08,7.08,49480.0,5.6068,5.6068,5.5989,5.5989,49480.0
2016-06-08 10:55:00,7.08,7.09,7.08,7.09,74828.0,5.5989,5.6068,5.5989,5.6068,74828.0
2016-06-08 11:00:00,7.09,7.09,7.08,7.09,45888.0,5.6068,5.6068,5.5989,5.6068,45888.0
2016-06-08 11:05:00,7.09,7.09,7.07,7.08,93624.0,5.6068,5.6068,5.591,5.5989,93624.0
2016-06-08 11:10:00,7.08,7.08,7.07,7.08,53736.0,5.5989,5.5989,5.591,5.5989,53736.0
2016-06-08 11:15:00,7.08,7.09,7.08,7.08,56740.0,5.5989,5.6068,5.5989,5.5989,56740.0
2016-06-08 11:20:00,7.09,7.09,7.08,7.08,171124.0,5.6068,5.6068,5.5989,5.5989,171124.0
2016-06-08 11:25:00,7.08,7.08,7.06,7.07,119716.0,5.5989,5.5989,5.5831,5.591,119716.0
2016-06-08 11:30:00,7.07,7.07,7.06,7.07,49352.0,5.591,5.591,5.5831,5.591,49352.0
2016-06-08 11:35:00,7.07,7.08,7.07,7.08,48440.0,5.591,5.5989,5.591,5.5989,48440.0
2016-06-08 11:40:00,7.08,7.08,7.07,7.07,34740.0,5.5989,5.5989,5.591,5.591,34740.0
2016-06-08 11:45:00,7.07,7.07,7.06,7.07,41436.0,5.591,5.591,5.5831,5.591,41436.0
2016-06-08 11:50:00,7.07,7.07,7.06,7.06,56816.0,5.591,5.591,5.5831,5.5831,56816.0
2016-06-08 11:55:00,7.06,7.07,7.05,7.07,81932.0,5.5831,5.591,5.5752,5.591,81932.0
2016-06-08 12:00:00,7.07,7.07,7.07,7.07,20864.0,5.591,5.591,5.591,5.591,20864.0
2016-06-08 12:05:00,7.07,7.07,7.07,7.07,31220.0,5.591,5.591,5.591,5.591,31220.0
2016-06-08 12:10:00,7.07,7.07,7.06,7.07,52036.0,5.591,5.591,5.5831,5.591,52036.0
2016-06-08 12:15:00,7.07,7.07,7.05,7.05,30236.0,5.591,5.591,5.5752,5.5752,30236.0
2016-06-08 12:20:00,7.05,7.06,7.05,7.06,62768.0,5.5752,5.5831,5.5752,5.5831,62768.0
2016-06-08 12:25:00,7.05,7.06,7.05,7.06,49224.0,5.5752,5.5831,5.5752,5.5831,49224.0
2016-06-08 12:30:00,7.06,7.07,7.06,7.07,85508.0,5.5831,5.591,5.5831,5.591,85508.0
2016-06-08 12:35:00,7.07,7.09,7.07,7.09,72852.0,5.591,5.6068,5.591,5.6068,72852.0
2016-06-08 12:40:00,7.09,7.09,7.09,7.09,48132.0,5.6068,5.6068,5.6068,5.6068,48132.0
2016-06-08 12:45:00,7.09,7.09,7.08,7.08,37964.0,5.6068,5.6068,5.5989,5.5989,37964.0
2016-06-08 12:50:00,7.08,7.08,7.08,7.08,38632.0,5.5989,5.5989,5.5989,5.5989,38632.0
2016-06-08 12:55:00,7.08,7.08,7.08,7.08,49208.0,5.5989,5.5989,5.5989,5.5989,49208.0
2016-06-08 13:00:00,7.08,7.08,7.08,7.08,81432.0,5.5989,5.5989,5.5989,5.5989,81432.0
2016-06-08 13:05:00,7.08,7.09,7.08,7.08,39244.0,5.5989,5.6068,5.5989,5.5989,39244.0
2016-06-08 13:10:00,7.08,7.1,7.08,7.1,95960.0,5.5989,5.6147,5.5989,5.6147,95960.0
2016-06-08 13:15:00,7.1,7.1,7.09,7.09,72136.0,5.6147,5.6147,5.6068,5.6068,72136.0
2016-06-08 13:20:00,7.09,7.09,7.07,7.07,128484.0,5.6068,5.6068,5.591,5.591,128484.0
2016-06-08 13:25:00,7.08,7.08,7.07,7.07,37852.0,5.5989,5.5989,5.591,5.591,37852.0
2016-06-08 13:30:00,7.07,7.08,7.07,7.07,49848.0,5.591,5.5989,5.591,5.591,49848.0
2016-06-08 13:35:00,7.08,7.08,7.07,7.08,128644.0,5.5989,5.5989,5.591,5.5989,128644.0
2016-06-08 13:40:00,7.08,7.09,7.08,7.08,50480.0,5.5989,5.6068,5.5989,5.5989,50480.0
2016-06-08 13:45:00,7.08,7.09,7.08,7.08,36576.0,5.5989,5.6068,5.5989,5.5989,36576.0
2016-06-08 13:50:00,7.08,7.1,7.08,7.1,67188.0,5.5989,5.6147,5.5989,5.6147,67188.0
2016-06-08 13:55:00,7.1,7.1,7.09,7.1,86532.0,5.6147,5.6147,5.6068,5.6147,86532.0
2016-06-08 14:00:00,7.1,7.1,7.09,7.09,65056.0,5.6147,5.6147,5.6068,5.6068,65056.0
2016-06-08 14:05:00,7.09,7.09,7.09,7.09,57452.0,5.6068,5.6068,5.6068,5.6068,57452.0
2016-06-08 14:10:00,7.09,7.09,7.08,7.09,72044.0,5.6068,5.6068,5.5989,5.6068,72044.0
2016-06-08 14:15:00,7.09,7.09,7.08,7.08,24324.0,5.6068,5.6068,5.5989,5.5989,24324.0
2016-06-08 14:20:00,7.08,7.09,7.08,7.08,41452.0,5.5989,5.6068,5.5989,5.5989,41452.0
2016-06-08 14:25:00,7.08,7.09,7.08,7.09,87424.0,5.5989,5.6068,5.5989,5.6068,87424.0
2016-06-08 14:30:00,7.09,7.1,7.09,7.1,60196.0,5.6068,5.6147,5.6068,5.6147,60196.0
2016-06-08 14:35:00,7.1,7.1,7.09,7.1,69520.0,5.6147,5.6147,5.6068,5.6147,69520.0
2016-06-08 14:40:00,7.1,7.1,7.09,7.09,54996.0,5.6147,5.6147,5.6068,5.6068,54996.0
2016-06-08 14:45:00,7.09,7.1,7.09,7.09,36056.0,5.6068,5.6147,5.6068,5.6068,36056.0
2016-06-08 14:50:00,7.09,7.09,7.09,7.09,81760.0,5.6068,5.6068,5.6068,5.6068,81760.0
2016-06-08 14:55:00,7.09,7.09,7.09,7.09,71888.0,5.6068,5.6068,5.6068,5.6068,71888.0
2016-06-08 15:00:00,7.09,7.1,7.09,7.1,82840.0,5.6068,5.6147,5.6068,5.6147,82840.0
2016-06-08 15:05:00,7.1,7.1,7.1,7.1,61828.0,5.6147,5.6147,5.6147,5.6147,61828.0
2016-06-08 15:10:00,7.1,7.1,7.09,7.1,105360.0,5.6147,5.6147,5.6068,5.6147,105360.0
2016-06-08 15:15:00,7.1,7.1,7.09,7.09,57720.0,5.6147,5.6147,5.6068,5.6068,57720.0
2016-06-08 15:20:00,7.09,7.09,7.08,7.08,84816.0,5.6068,5.6068,5.5989,5.5989,84816.0
2016-06-08 15:25:00,7.08,7.08,7.07,7.08,122912.0,5.5989,5.5989,5.591,5.5989,122912.0
2016-06-08 15:30:00,7.08,7.09,7.08,7.09,119636.0,5.5989,5.6068,5.5989,5.6068,119636.0
2016-06-08 15:35:00,7.09,7.09,7.07,7.08,155356.0,5.6068,5.6068,5.591,5.5989,155356.0
2016-06-08 15:40:00,7.08,7.08,7.07,7.07,187024.0,5.5989,5.5989,5.591,5.591,187024.0
2016-06-08 15:45:00,7.07,7.07,7.07,7.07,124464.0,5.591,5.591,5.591,5.591,124464.0
2016-06-08 15:50:00,7.07,7.08,7.07,7.07,227396.0,5.591,5.5989,5.591,5.591,227396.0
2016-06-08 15:55:00,7.07,7.07,7.06,7.06,543432.0,5.591,5.591,5.5831,5.5831,543432.0
2016-06-09 09:30:00,7.02,7.07,6.96,6.97,171500.0,5.5515,5.591,5.504,5.5119,171500.0
2016-06-09 09:35:00,6.97,6.97,6.9,6.91,106124.0,5.5119,5.5119,5.4566,5.4645,106124.0
2016-06-09 09:40:00,6.92,6.92,6.89,6.9,134980.0,5.4724,5.4724,5.4487,5.4566,134980.0
2016-06-09 09:45:00,6.9,6.91,6.87,6.89,196016.0,5.4566,5.4645,5.4329,5.4487,196016.0
2016-06-09 09:50:00,6.89,6.89,6.87,6.88,143292.0,5.4487,5.4487,5.4329,5.4408,143292.0
2016-06-09 09:55:00,6.88,6.88,6.84,6.86,162436.0,5.4408,5.4408,5.4091,5.425,162436.0
2016-06-09 10:00:00,6.85,6.89,6.85,6.89,221876.0,5.417,5.4487,5.417,5.4487,221876.0
2016-06-09 10:05:00,6.88,6.89,6.87,6.88,149012.0,5.4408,5.4487,5.4329,5.4408,149012.0
2016-06-09 10:10:00,6.88,6.88,6.87,6.87,130640.0,5.4408,5.4408,5.4329,5.4329,130640.0
2016-06-09 10:15:00,6.87,6.88,6.87,6.88,64696.0,5.4329,5.4408,5.4329,5.4408,64696.0
2016-06-09 10:20:00,6.88,6.9,6.87,6.87,100420.0,5.4408,5.4566,5.4329,5.4329,100420.0
2016-06-09 10:25:00,6.87,6.89,6.87,6.89,115580.0,5.4329,5.4487,5.4329,5.4487,115580.0
2016-06-09 10:30:00,6.89,6.91,6.89,6.9,106296.0,5.4487,5.4645,5.4487,5.4566,106296.0
2016-06-09 10:35:00,6.9,6.92,6.9,6.91,145588.0,5.4566,5.4724,5.4566,5.4645,145588.0
2016-06-09 10:40:00,6.9,6.9,6.88,6.88,105456.0,5.4566,5.4566,5.4408,5.4408,105456.0
2016-06-09 10:45:00,6.88,6.89,6.87,6.89,77684.0,5.4408,5.4487,5.4329,5.4487,77684.0
2016-06-09 10:50:00,6.89,6.9,6.87,6.87,92172.0,5.4487,5.4566,5.4329,5.4329,92172.0
2016-06-09 10:55:00,6.87,6.87,6.85,6.85,74316.0,5.4329,5.4329,5.417,5.417,74316.0
2016-06-09 11:00:00,6.86,6.87,6.85,6.86,70196.0,5.425,5.4329,5.417,5.425,70196.0
2016-06-09 11:05:00,6.86,6.86,6.85,6.86,222860.0,5.425,5.425,5.417,5.425,222860.0
2016-06-09 11:10:00,6.86,6.9,6.86,6.9,99088.0,5.425,5.4566,5.425,5.4566,99088.0
2016-06-09 11:15:00,6.9,6.9,6.88,6.89,68964.0,5.4566,5.4566,5.4408,5.4487,68964.0
2016-06-09 11:20:00,6.89,6.9,6.89,6.89,33420.0,5.4487,5.4566,5.4487,5.4487,33420.0
2016-06-09 11:25:00,6.89,6.89,6.88,6.88,91104.0,5.4487,5.4487,5.4408,5.4408,91104.0
2016-06-09 11:30:00,6.88,6.89,6.88,6.89,49360.0,5.4408,5.4487,5.4408,5.4487,49360.0
2016-06-09 11:35:00,6.88,6.89,6.88,6.89,83804.0,5.4408,5.4487,5.4408,5.4487,83804.0
2016-06-09 11:40:00,6.89,6.9,6.89,6.89,70836.0,5.4487,5.4566,5.4487,5.4487,70836.0
2016-06-09 11:45:00,6.89,6.89,6.88,6.89,51124.0,5.4487,5.4487,5.4408,5.4487,51124.0
2016-06-09 11:50:00,6.89,6.89,6.87,6.87,156620.0,5.4487,5.4487,5.4329,5.4329,156620.0
2016-06-09 11:55:00,6.87,6.87,6.86,6.86,37352.0,5.4329,5.4329,5.425,5.425,37352.0
2016-06-09 12:00:00,6.86,6.86,6.85,6.85,105852.0,5.425,5.425,5.417,5.417,105852.0
2016-06-09 12:05:00,6.85,6.85,6.83,6.83,129032.0,5.417,5.417,5.4012,5.4012,129032.0
2016-06-09 12:10:00,6.83,6.84,6.83,6.83,60868.0,5.4012,5.4091,5.4012,5.4012,60868.0
2016-06-09 12:15:00,6.83,6.83,6.82,6.82,84016.0,5.4012,5.4012,5.3933,5.3933,84016.0
2016-06-09 12:20:00,6.82,6.83,6.82,6.82,70960.0,5.3933,5.4012,5.3933,5.3933,70960.0
2016-06-09 12:25:00,6.82,6.83,6.81,6.81,208504.0,5.3933,5.4012,5.3854,5.3854,208504.0
2016-06-09 12:30:00,6.81,6.82,6.81,6.82,66476.0,5.3854,5.3933,5.3854,5.3933,66476.0
2016-06-09 12:35:00,6.82,6.82,6.81,6.82,67412.0,5.3933,5.3933,5.3854,5.3933,67412.0
2016-06-09 12:40:00,6.82,6.83,6.81,6.81,120180.0,5.3933,5.4012,5.3854,5.3854,120180.0
2016-06-09 12:45:00,6.81,6.81,6.8,6.8,181476.0,5.3854,5.3854,5.3775,5.3775,181476.0
2016-06-09 12:50:00,6.8,6.8,6.79,6.79,117488.0,5.3775,5.3775,5.3696,5.3696,117488.0
2016-06-09 12:55:00,6.79,6.81,6.79,6.81,95616.0,5.3696,5.3854,5.3696,5.3854,95616.0
2016-06-09 13:00:00,6.81,6.83,6.81,6.82,181232.0,5.3854,5.4012,5.3854,5.3933,181232.0
2016-06-09 13:05:00,6.82,6.82,6.8,6.8,59096.0,5.3933,5.3933,5.3775,5.3775,59096.0
2016-06-09 13:10:00,6.8,6.8,6.79,6.8,97388.0,5.3775,5.3775,5.3696,5.3775,97388.0
2016-06-09 13:15:00,6.8,6.82,6.8,6.81,176148.0,5.3775,5.3933,5.3775,5.3854,176148.0
2016-06-09 13:20:00,6.81,6.82,6.81,6.81,277872.0,5.3854,5.3933,5.3854,5.3854,277872.0
2016-06-09 13:25:00,6.81,6.81,6.8,6.81,106500.0,5.3854,5.3854,5.3775,5.3854,106500.0
2016-06-09 13:30:00,6.81,6.82,6.81,6.81,350720.0,5.3854,5.3933,5.3854,5.3854,350720.0
2016-06-09 13:35:00,6.82,6.82,6.81,6.81,170312.0,5.3933,5.3933,5.3854,5.3854,170312.0
2016-06-09 13:40:00,6.81,6.81,6.8,6.8,96940.0,5.3854,5.3854,5.3775,5.3775,96940.0
2016-06-09 13:45:00,6.8,6.82,6.8,6.82,202116.0,5.3775,5.3933,5.3775,5.3933,202116.0
2016-06-09 13:50:00,6.82,6.83,6.81,6.83,327788.0,5.3933,5.4012,5.3854,5.4012,327788.0
2016-06-09 13:55:00,6.83,6.84,6.82,6.84,119692.0,5.4012,5.4091,5.3933,5.4091,119692.0
2016-06-09 14:00:00,6.84,6.84,6.83,6.83,325716.0,5.4091,5.4091,5.4012,5.4012,325716.0
2016-06-09 14:05:00,6.83,6.83,6.81,6.82,499372.0,5.4012,5.4012,5.3854,5.3933,499372.0
2016-06-09 14:10:00,6.82,6.83,6.82,6.82,231300.0,5.3933,5.4012,5.3933,5.3933,231300.0
2016-06-09 14:15:00,6.82,6.83,6.82,6.83,107288.0,5.3933,5.4012,5.3933,5.4012,107288.0
2016-06-09 14:20:00,6.83,6.83,6.8,6.81,188236.0,5.4012,5.4012,5.3775,5.3854,188236.0
2016-06-09 14:25:00,6.81,6.81,6.79,6.8,232988.0,5.3854,5.3854,5.3696,5.3775,232988.0
2016-06-09 14:30:00,6.8,6.84,6.79,6.84,204264.0,5.3775,5.4091,5.3696,5.4091,204264.0
2016-06-09 14:35:00,6.84,6.84,6.83,6.84,239580.0,5.4091,5.4091,5.4012,5.4091,239580.0
2016-06-09 14:40:00,6.84,6.84,6.83,6.84,178404.0,5.4091,5.4091,5.4012,5.4091,178404.0
2016-06-09 14:45:00,6.84,6.85,6.84,6.85,202980.0,5.4091,5.417,5.4091,5.417,202980.0
2016-06-09 14:50:00,6.85,6.85,6.84,6.84,129640.0,5.417,5.417,5.4091,5.4091,129640.0
2016-06-09 14:55:00,6.84,6.84,6.83,6.84,109344.0,5.4091,5.4091,5.4012,5.4091,109344.0
2016-06-09 15:00:00,6.84,6.84,6.84,6.84,48660.0,5.4091,5.4091,5.4091,5.4091,48660.0
2016-06-09 15:05:00,6.84,6.84,6.83,6.83,193396.0,5.4091,5.4091,5.4012,5.4012,193396.0
2016-06-09 15:10:00,6.83,6.83,6.81,6.82,107696.0,5.4012,5.4012,5.3854,5.3933,107696.0
2016-06-09 15:15:00,6.82,6.82,6.82,6.82,93496.0,5.3933,5.3933,5.3933,5.3933,93496.0
2016-06-09 15:20:00,6.83,6.83,6.82,6.82,118616.0,5.4012,5.4012,5.3933,5.3933,118616.0
2016-06-09 15:25:00,6.82,6.82,6.81,6.81,217808.0,5.3933,5.3933,5.3854,5.3854,217808.0
2016-06-09 15:30:00,6.81,6.83,6.81,6.83,239664.0,5.3854,5.4012,5.3854,5.4012,239664.0
2016-06-09 15:35:00,6.83,6.84,6.83,6.83,323440.0,5.4012,5.4091,5.4012,5.4012,323440.0
2016-06-09 15:40:00,6.83,6.84,6.82,6.83,308848.0,5.4012,5.4091,5.3933,5.4012,308848.0
2016-06-09 15:45:00,6.83,6.83,6.83,6.83,262628.0,5.4012,5.4012,5.4012,5.4012,262628.0
2016-06-09 15:50:00,6.83,6.83,6.83,6.83,274756.0,5.4012,5.4012,5.4012,5.4012,274756.0
2016-06-09 15:55:00,6.83,6.83,6.82,6.82,766232.0,5.4012,5.4012,5.3933,5.3933,766232.0
2016-06-10 09:30:00,6.76,6.76,6.57,6.66,701120.0,5.3459,5.3459,5.1956,5.2668,701120.0
2016-06-10 09:35:00,6.66,6.66,6.57,6.57,313364.0,5.2668,5.2668,5.1956,5.1956,313364.0
2016-06-10 09:40:00,6.57,6.61,6.57,6.61,302992.0,5.1956,5.2273,5.1956,5.2273,302992.0
2016-06-10 09:45:00,6.61,6.63,6.61,6.62,115812.0,5.2273,5.2431,5.2273,5.2352,115812.0
2016-06-10 09:50:00,6.63,6.64,6.61,6.62,235428.0,5.2431,5.251,5.2273,5.2352,235428.0
2016-06-10 09:55:00,6.61,6.64,6.61,6.62,206528.0,5.2273,5.251,5.2273,5.2352,206528.0
2016-06-10 10:00:00,6.62,6.63,6.59,6.59,271484.0,5.2352,5.2431,5.2114,5.2114,271484.0
2016-06-10 10:05:00,6.59,6.61,6.57,6.57,135408.0,5.2114,5.2273,5.1956,5.1956,135408.0
2016-06-10 10:10:00,6.58,6.58,6.56,6.56,152780.0,5.2035,5.2035,5.1877,5.1877,152780.0
2016-06-10 10:15:00,6.56,6.56,6.55,6.56,225376.0,5.1877,5.1877,5.1798,5.1877,225376.0
2016-06-10 10:20:00,6.56,6.58,6.54,6.58,277912.0,5.1877,5.2035,5.1719,5.2035,277912.0
2016-06-10 10:25:00,6.58,6.58,6.55,6.56,110120.0,5.2035,5.2035,5.1798,5.1877,110120.0
2016-06-10 10:30:00,6.56,6.57,6.55,6.57,172632.0,5.1877,5.1956,5.1798,5.1956,172632.0
2016-06-10 10:35:00,6.57,6.57,6.55,6.55,74752.0,5.1956,5.1956,5.1798,5.1798,74752.0
2016-06-10 10:40:00,6.55,6.59,6.55,6.59,221480.0,5.1798,5.2114,5.1798,5.2114,221480.0
2016-06-10 10:45:00,6.59,6.59,6.56,6.56,195364.0,5.2114,5.2114,5.1877,5.1877,195364.0
2016-06-10 10:50:00,6.56,6.57,6.54,6.55,251668.0,5.1877,5.1956,5.1719,5.1798,251668.0
2016-06-10 10:55:00,6.55,6.58,6.55,6.58,306312.0,5.1798,5.2035,5.1798,5.2035,306312.0
2016-06-10 11:00:00,6.58,6.6,6.57,6.58,317340.0,5.2035,5.2193,5.1956,5.2035,317340.0
2016-06-10 11:05:00,6.58,6.6,6.58,6.6,167380.0,5.2035,5.2193,5.2035,5.2193,167380.0
2016-06-10 11:10:00,6.6,6.6,6.58,6.59,89584.0,5.2193,5.2193,5.2035,5.2114,89584.0
2016-06-10 11:15:00,6.59,6.6,6.59,6.59,239832.0,5.2114,5.2193,5.2114,5.2114,239832.0
2016-06-10 11:20:00,6.59,6.59,6.58,6.59,67780.0,5.2114,5.2114,5.2035,5.2114,67780.0
2016-06-10 11:25:00,6.59,6.6,6.58,6.59,365588.0,5.2114,5.2193,5.2035,5.2114,365588.0
2016-06-10 11:30:00,6.59,6.61,6.58,6.6,478228.0,5.2114,5.2273,5.2035,5.2193,478228.0
2016-06-10 11:35:00,6.6,6.62,6.6,6.61,404300.0,5.2193,5.2352,5.2193,5.2273,404300.0
2016-06-10 11:40:00,6.61,6.62,6.6,6.6,306408.0,5.2273,5.2352,5.2193,5.2193,306408.0
2016-06-10 11:45:00,6.6,6.61,6.6,6.6,272864.0,5.2193,5.2273,5.2193,5.2193,272864.0
2016-06-10 11:50:00,6.6,6.61,6.6,6.61,222808.0,5.2193,5.2273,5.2193,5.2273,222808.0
2016-06-10 11:55:00,6.61,6.62,6.6,6.62,172984.0,5.2273,5.2352,5.2193,5.2352,172984.0
2016-06-10 12:00:00,6.62,6.65,6.62,6.64,280228.0,5.2352,5.2589,5.2352,5.251,280228.0
2016-06-10 12:05:00,6.64,6.64,6.63,6.63,385928.0,5.251,5.251,5.2431,5.2431,385928.0
2016-06-10 12:10:00,6.63,6.64,6.63,6.64,170140.0,5.2431,5.251,5.2431,5.251,170140.0
2016-06-10 12:15:00,6.64,6.65,6.64,6.65,243916.0,5.251,5.2589,5.251,5.2589,243916.0
2016-06-10 12:20:00,6.65,6.66,6.65,6.66,147000.0,5.2589,5.2668,5.2589,5.2668,147000.0
2016-06-10 12:25:00,6.66,6.67,6.66,6.67,153572.0,5.2668,5.2747,5.2668,5.2747,153572.0
2016-06-10 12:30:00,6.67,6.68,6.67,6.68,85972.0,5.2747,5.2826,5.2747,5.2826,85972.0
2016-06-10 12:35:00,6.68,6.68,6.66,6.67,258676.0,5.2826,5.2826,5.2668,5.2747,258676.0
2016-06-10 12:40:00,6.67,6.68,6.66,6.67,342704.0,5.2747,5.2826,5.2668,5.2747,342704.0
2016-06-10 12:45:00,6.67,6.68,6.64,6.64,105240.0,5.2747,5.2826,5.251,5.251,105240.0
2016-06-10 12:50:00,6.64,6.65,6.64,6.64,75772.0,5.251,5.2589,5.251,5.251,75772.0
2016-06-10 12:55:00,6.64,6.64,6.63,6.63,79408.0,5.251,5.251,5.2431,5.2431,79408.0
2016-06-10 13:00:00,6.63,6.64,6.63,6.64,94328.0,5.2431,5.251,5.2431,5.251,94328.0
2016-06-10 13:05:00,6.64,6.65,6.63,6.64,218956.0,5.251,5.2589,5.2431,5.251,218956.0
2016-06-10 13:10:00,6.64,6.64,6.63,6.63,53700.0,5.251,5.251,5.2431,5.2431,53700.0
2016-06-10 13:15:00,6.63,6.64,6.63,6.63,161940.0,5.2431,5.251,5.2431,5.2431,161940.0
2016-06-10 13:20:00,6.63,6.64,6.63,6.64,122780.0,5.2431,5.251,5.2431,5.251,122780.0
2016-06-10 13:25:00,6.64,6.64,6.62,6.62,247312.0,5.251,5.251,5.2352,5.2352,247312.0
2016-06-10 13:30:00,6.63,6.63,6.62,6.62,62464.0,5.2431,5.2431,5.2352,5.2352,62464.0
2016-06-10 13:35:00,6.62,6.62,6.61,6.61,114468.0,5.2352,5.2352,5.2273,5.2273,114468.0
2016-06-10 13:40:00,6.62,6.62,6.61,6.61,74912.0,5.2352,5.2352,5.2273,5.2273,74912.0
2016-06-10 13:45:00,6.61,6.61,6.6,6.6,111672.0,5.2273,5.2273,5.2193,5.2193,111672.0
2016-06-10 13:50:00,6.6,6.61,6.6,6.61,131872.0,5.2193,5.2273,5.2193,5.2273,131872.0
2016-06-10 13:55:00,6.61,6.62,6.61,6.62,114344.0,5.2273,5.2352,5.2273,5.2352,114344.0
2016-06-10 14:00:00,6.62,6.63,6.61,6.63,165176.0,5.2352,5.2431,5.2273,5.2431,165176.0
2016-06-10 14:05:00,6.63,6.63,6.59,6.6,238076.0,5.2431,5.2431,5.2114,5.2193,238076.0
2016-06-10 14:10:00,6.6,6.61,6.6,6.61,345320.0,5.2193,5.2273,5.2193,5.2273,345320.0
2016-06-10 14:15:00,6.61,6.61,6.59,6.59,88276.0,5.2273,5.2273,5.2114,5.2114,88276.0
2016-06-10 14:20:00,6.59,6.6,6.58,6.6,190036.0,5.2114,5.2193,5.2035,5.2193,190036.0
2016-06-10 14:25:00,6.6,6.6,6.59,6.59,75328.0,5.2193,5.2193,5.2114,5.2114,75328.0
2016-06-10 14:30:00,6.59,6.6,6.59,6.6,108160.0,5.2114,5.2193,5.2114,5.2193,108160.0
2016-06-10 14:35:00,6.6,6.61,6.6,6.61,134424.0,5.2193,5.2273,5.2193,5.2273,134424.0
2016-06-10 14:40:00,6.61,6.61,6.6,6.6,67144.0,5.2273,5.2273,5.2193,5.2193,67144.0
2016-06-10 14:45:00,6.6,6.6,6.6,6.6,77412.0,5.2193,5.2193,5.2193,5.2193,77412.0
2016-06-10 14:50:00,6.6,6.6,6.59,6.6,112292.0,5.2193,5.2193,5.2114,5.2193,112292.0
2016-06-10 14:55:00,6.59,6.6,6.59,6.59,146484.0,5.2114,5.2193,5.2114,5.2114,146484.0
2016-06-10 15:00:00,6.59,6.6,6.59,6.6,190408.0,5.2114,5.2193,5.2114,5.2193,190408.0
2016-06-10 15:05:00,6.6,6.6,6.59,6.6,101024.0,5.2193,5.2193,5.2114,5.2193,101024.0
2016-06-10 15:10:00,6.6,6.6,6.59,6.59,102836.0,5.2193,5.2193,5.2114,5.2114,102836.0
2016-06-10 15:15:00,6.59,6.61,6.59,6.61,353772.0,5.2114,5.2273,5.2114,5.2273,353772.0
2016-06-10 15:20:00,6.61,6.62,6.61,6.62,150016.0,5.2273,5.2352,5.2273,5.2352,150016.0
2016-06-10 15:25:00,6.62,6.63,6.62,6.63,339484.0,5.2352,5.2431,5.2352,5.2431,339484.0
2016-06-10 15:30:00,6.63,6.63,6.62,6.63,249028.0,5.2431,5.2431,5.2352,5.2431,249028.0
2016-06-10 15:35:00,6.63,6.63,6.62,6.63,433348.0,5.2431,5.2431,5.2352,5.2431,433348.0
2016-06-10 15:40:00,6.63,6.63,6.63,6.63,190144.0,5.2431,5.2431,5.2431,5.2431,190144.0
2016-06-10 15:45:00,6.63,6.63,6.63,6.63,348324.0,5.2431,5.2431,5.2431,5.2431,348324.0
2016-06-10 15:50:00,6.63,6.63,6.62,6.62,437200.0,5.2431,5.2431,5.2352,5.2352,437200.0
2016-06-10 15:55:00,6.62,6.64,6.62,6.63,865896.0,5.2352,5.251,5.2352,5.2431,865896.0
2016-06-13 09:30:00,6.61,6.64,6.57,6.62,212068.0,5.2273,5.251,5.1956,5.2352,212068.0
2016-06-13 09:35:00,6.63,6.64,6.59,6.62,199312.0,5.2431,5.251,5.2114,5.2352,199312.0
2016-06-13 09:40:00,6.62,6.63,6.59,6.6,81784.0,5.2352,5.2431,5.2114,5.2193,81784.0
2016-06-13 09:45:00,6.6,6.64,6.6,6.64,145008.0,5.2193,5.251,5.2193,5.251,145008.0
2016-06-13 09:50:00,6.64,6.67,6.64,6.66,103828.0,5.251,5.2747,5.251,5.2668,103828.0
2016-06-13 09:55:00,6.66,6.66,6.64,6.65,130656.0,5.2668,5.2668,5.251,5.2589,130656.0
2016-06-13 10:00:00,6.65,6.67,6.64,6.64,121792.0,5.2589,5.2747,5.251,5.251,121792.0
2016-06-13 10:05:00,6.64,6.66,6.63,6.65,56716.0,5.251,5.2668,5.2431,5.2589,56716.0
2016-06-13 10:10:00,6.65,6.65,6.6,6.61,133516.0,5.2589,5.2589,5.2193,5.2273,133516.0
2016-06-13 10:15:00,6.61,6.61,6.59,6.59,179632.0,5.2273,5.2273,5.2114,5.2114,179632.0
2016-06-13 10:20:00,6.59,6.59,6.57,6.58,105428.0,5.2114,5.2114,5.1956,5.2035,105428.0
2016-06-13 10:25:00,6.58,6.59,6.57,6.58,154476.0,5.2035,5.2114,5.1956,5.2035,154476.0
2016-06-13 10:30:00,6.58,6.63,6.58,6.63,175628.0,5.2035,5.2431,5.2035,5.2431,175628.0
2016-06-13 10:35:00,6.63,6.65,6.62,6.63,224136.0,5.2431,5.2589,5.2352,5.2431,224136.0
2016-06-13 10:40:00,6.63,6.63,6.6,6.61,350156.0,5.2431,5.2431,5.2193,5.2273,350156.0
2016-06-13 10:45:00,6.61,6.63,6.6,6.62,65548.0,5.2273,5.2431,5.2193,5.2352,65548.0
2016-06-13 10:50:00,6.62,6.63,6.58,6.59,184556.0,5.2352,5.2431,5.2035,5.2114,184556.0
2016-06-13 10:55:00,6.59,6.59,6.57,6.58,150932.0,5.2114,5.2114,5.1956,5.2035,150932.0
2016-06-13 11:00:00,6.58,6.58,6.57,6.58,45308.0,5.2035,5.2035,5.1956,5.2035,45308.0
2016-06-13 11:05:00,6.58,6.6,6.58,6.6,95472.0,5.2035,5.2193,5.2035,5.2193,95472.0
2016-06-13 11:10:00,6.6,6.6,6.58,6.59,64880.0,5.2193,5.2193,5.2035,5.2114,64880.0
2016-06-13 11:15:00,6.59,6.59,6.56,6.56,85112.0,5.2114,5.2114,5.1877,5.1877,85112.0
2016-06-13 11:20:00,6.56,6.57,6.55,6.56,101844.0,5.1877,5.1956,5.1798,5.1877,101844.0
2016-06-13 11:25:00,6.56,6.57,6.56,6.57,47496.0,5.1877,5.1956,5.1877,5.1956,47496.0
2016-06-13 11:30:00,6.57,6.57,6.55,6.55,60588.0,5.1956,5.1956,5.1798,5.1798,60588.0
2016-06-13 11:35:00,6.55,6.58,6.55,6.56,114176.0,5.1798,5.2035,5.1798,5.1877,114176.0
2016-06-13 11:40:00,6.56,6.57,6.55,6.56,63456.0,5.1877,5.1956,5.1798,5.1877,63456.0
2016-06-13 11:45:00,6.56,6.57,6.55,6.56,73684.0,5.1877,5.1956,5.1798,5.1877,73684.0
2016-06-13 11:50:00,6.56,6.56,6.55,6.55,32240.0,5.1877,5.1877,5.1798,5.1798,32240.0
2016-06-13 11:55:00,6.55,6.55,6.54,6.54,57972.0,5.1798,5.1798,5.1719,5.1719,57972.0
2016-06-13 12:00:00,6.54,6.56,6.54,6.55,85376.0,5.1719,5.1877,5.1719,5.1798,85376.0
2016-06-13 12:05:00,6.55,6.56,6.55,6.55,96948.0,5.1798,5.1877,5.1798,5.1798,96948.0
2016-06-13 12:10:00,6.55,6.56,6.55,6.56,78412.0,5.1798,5.1877,5.1798,5.1877,78412.0
2016-06-13 12:15:00,6.56,6.58,6.56,6.58,56216.0,5.1877,5.2035,5.1877,5.2035,56216.0
2016-06-13 12:20:00,6.58,6.59,6.57,6.57,85784.0,5.2035,5.2114,5.1956,5.1956,85784.0
2016-06-13 12:25:00,6.57,6.58,6.57,6.58,32404.0,5.1956,5.2035,5.1956,5.2035,32404.0
2016-06-13 12:30:00,6.58,6.58,6.57,6.58,115960.0,5.2035,5.2035,5.1956,5.2035,115960.0
2016-06-13 12:35:00,6.58,6.59,6.57,6.58,88288.0,5.2035,5.2114,5.1956,5.2035,88288.0
2016-06-13 12:40:00,6.58,6.58,6.57,6.58,33296.0,5.2035,5.2035,5.1956,5.2035,33296.0
2016-06-13 12:45:00,6.58,6.59,6.58,6.58,111448.0,5.2035,5.2114,5.2035,5.2035,111448.0
2016-06-13 12:50:00,6.58,6.59,6.58,6.59,48992.0,5.2035,5.2114,5.2035,5.2114,48992.0
2016-06-13 12:55:00,6.58,6.6,6.58,6.6,87804.0,5.2035,5.2193,5.2035,5.2193,87804.0
2016-06-13 13:00:00,6.6,6.63,6.6,6.61,221624.0,5.2193,5.2431,5.2193,5.2273,221624.0
2016-06-13 13:05:00,6.6,6.61,6.6,6.6,42836.0,5.2193,5.2273,5.2193,5.2193,42836.0
2016-06-13 13:10:00,6.6,6.6,6.59,6.59,34604.0,5.2193,5.2193,5.2114,5.2114,34604.0
2016-06-13 13:15:00,6.59,6.6,6.58,6.58,67176.0,5.2114,5.2193,5.2035,5.2035,67176.0
2016-06-13 13:20:00,6.58,6.59,6.58,6.58,90424.0,5.2035,5.2114,5.2035,5.2035,90424.0
2016-06-13 13:25:00,6.58,6.58,6.57,6.58,86036.0,5.2035,5.2035,5.1956,5.2035,86036.0
2016-06-13 13:30:00,6.58,6.59,6.57,6.58,40836.0,5.2035,5.2114,5.1956,5.2035,40836.0
2016-06-13 13:35:00,6.58,6.58,6.55,6.56,48740.0,5.2035,5.2035,5.1798,5.1877,48740.0
2016-06-13 13:40:00,6.55,6.57,6.54,6.57,60792.0,5.1798,5.1956,5.1719,5.1956,60792.0
2016-06-13 13:45:00,6.56,6.57,6.55,6.55,34556.0,5.1877,5.1956,5.1798,5.1798,34556.0
2016-06-13 13:50:00,6.55,6.55,6.54,6.54,125512.0,5.1798,5.1798,5.1719,5.1719,125512.0
2016-06-13 13:55:00,6.54,6.55,6.54,6.54,157084.0,5.1719,5.1798,5.1719,5.1719,157084.0
2016-06-13 14:00:00,6.54,6.55,6.54,6.55,61620.0,5.1719,5.1798,5.1719,5.1798,61620.0
2016-06-13 14:05:00,6.55,6.56,6.55,6.56,87576.0,5.1798,5.1877,5.1798,5.1877,87576.0
2016-06-13 14:10:00,6.56,6.56,6.55,6.56,78136.0,5.1877,5.1877,5.1798,5.1877,78136.0
2016-06-13 14:15:00,6.56,6.56,6.55,6.56,58820.0,5.1877,5.1877,5.1798,5.1877,58820.0
2016-06-13 14:20:00,6.56,6.56,6.55,6.55,55992.0,5.1877,5.1877,5.1798,5.1798,55992.0
2016-06-13 14:25:00,6.55,6.56,6.54,6.56,158380.0,5.1798,5.1877,5.1719,5.1877,158380.0
2016-06-13 14:30:00,6.56,6.58,6.56,6.57,90724.0,5.1877,5.2035,5.1877,5.1956,90724.0
2016-06-13 14:35:00,6.57,6.58,6.57,6.57,40908.0,5.1956,5.2035,5.1956,5.1956,40908.0
2016-06-13 14:40:00,6.57,6.57,6.56,6.57,25624.0,5.1956,5.1956,5.1877,5.1956,25624.0
2016-06-13 14:45:00,6.56,6.57,6.56,6.56,58824.0,5.1877,5.1956,5.1877,5.1877,58824.0
2016-06-13 14:50:00,6.56,6.57,6.56,6.57,91224.0,5.1877,5.1956,5.1877,5.1956,91224.0
2016-06-13 14:55:00,6.57,6.57,6.55,6.56,86536.0,5.1956,5.1956,5.1798,5.1877,86536.0
2016-06-13 15:00:00,6.56,6.56,6.55,6.55,41688.0,5.1877,5.1877,5.1798,5.1798,41688.0
2016-06-13 15:05:00,6.55,6.55,6.53,6.53,186404.0,5.1798,5.1798,5.164,5.164,186404.0
2016-06-13 15:10:00,6.53,6.54,6.52,6.53,140844.0,5.164,5.1719,5.1561,5.164,140844.0
2016-06-13 15:15:00,6.53,6.54,6.53,6.53,87052.0,5.164,5.1719,5.164,5.164,87052.0
2016-06-13 15:20:00,6.53,6.54,6.53,6.53,46480.0,5.164,5.1719,5.164,5.164,46480.0
2016-06-13 15:25:00,6.53,6.53,6.52,6.53,66684.0,5.164,5.164,5.1561,5.164,66684.0
2016-06-13 15:30:00,6.52,6.53,6.52,6.52,113816.0,5.1561,5.164,5.1561,5.1561,113816.0
2016-06-13 15:35:00,6.52,6.52,6.51,6.51,151368.0,5.1561,5.1561,5.1482,5.1482,151368.0
2016-06-13 15:40:00,6.51,6.52,6.51,6.52,281660.0,5.1482,5.1561,5.1482,5.1561,281660.0
2016-06-13 15:45:00,6.52,6.52,6.51,6.52,198396.0,5.1561,5.1561,5.1482,5.1561,198396.0
2016-06-13 15:50:00,6.52,6.52,6.51,6.51,176200.0,5.1561,5.1561,5.1482,5.1482,176200.0
2016-06-13 15:55:00,6.51,6.51,6.51,6.51,320656.0,5.1482,5.1482,5.1482,5.1482,320656.0
2016-06-14 09:30:00,6.49,6.5,6.43,6.49,152096.0,5.1324,5.1403,5.0849,5.1324,152096.0
2016-06-14 09:35:00,6.49,6.51,6.48,6.49,72868.0,5.1324,5.1482,5.1244,5.1324,72868.0
2016-06-14 09:40:00,6.49,6.51,6.47,6.47,258464.0,5.1324,5.1482,5.1165,5.1165,258464.0
2016-06-14 09:45:00,6.47,6.48,6.45,6.47,107316.0,5.1165,5.1244,5.1007,5.1165,107316.0
2016-06-14 09:50:00,6.47,6.47,6.44,6.45,74404.0,5.1165,5.1165,5.0928,5.1007,74404.0
2016-06-14 09:55:00,6.45,6.49,6.45,6.48,179780.0,5.1007,5.1324,5.1007,5.1244,179780.0
2016-06-14 10:00:00,6.48,6.48,6.45,6.46,313460.0,5.1244,5.1244,5.1007,5.1086,313460.0
2016-06-14 10:05:00,6.46,6.47,6.43,6.43,102648.0,5.1086,5.1165,5.0849,5.0849,102648.0
2016-06-14 10:10:00,6.43,6.45,6.41,6.42,138580.0,5.0849,5.1007,5.0691,5.077,138580.0
2016-06-14 10:15:00,6.42,6.42,6.4,6.41,151892.0,5.077,5.077,5.0612,5.0691,151892.0
2016-06-14 10:20:00,6.41,6.42,6.4,6.41,78120.0,5.0691,5.077,5.0612,5.0691,78120.0
2016-06-14 10:25:00,6.41,6.41,6.39,6.4,161320.0,5.0691,5.0691,5.0533,5.0612,161320.0
2016-06-14 10:30:00,6.4,6.41,6.4,6.4,78016.0,5.0612,5.0691,5.0612,5.0612,78016.0
2016-06-14 10:35:00,6.4,6.4,6.38,6.39,143768.0,5.0612,5.0612,5.0454,5.0533,143768.0
2016-06-14 10:40:00,6.39,6.39,6.38,6.39,148576.0,5.0533,5.0533,5.0454,5.0533,148576.0
2016-06-14 10:45:00,6.39,6.4,6.37,6.37,138052.0,5.0533,5.0612,5.0375,5.0375,138052.0
2016-06-14 10:50:00,6.37,6.38,6.36,6.37,158236.0,5.0375,5.0454,5.0295,5.0375,158236.0
2016-06-14 10:55:00,6.37,6.37,6.36,6.36,72572.0,5.0375,5.0375,5.0295,5.0295,72572.0
2016-06-14 11:00:00,6.36,6.38,6.36,6.38,107408.0,5.0295,5.0454,5.0295,5.0454,107408.0
2016-06-14 11:05:00,6.38,6.39,6.37,6.38,74072.0,5.0454,5.0533,5.0375,5.0454,74072.0
2016-06-14 11:10:00,6.38,6.38,6.35,6.35,122216.0,5.0454,5.0454,5.0216,5.0216,122216.0
2016-06-14 11:15:00,6.35,6.36,6.35,6.36,140944.0,5.0216,5.0295,5.0216,5.0295,140944.0
2016-06-14 11:20:00,6.36,6.38,6.36,6.38,79068.0,5.0295,5.0454,5.0295,5.0454,79068.0
2016-06-14 11:25:00,6.38,6.38,6.36,6.36,65136.0,5.0454,5.0454,5.0295,5.0295,65136.0
2016-06-14 11:30:00,6.36,6.36,6.35,6.36,83704.0,5.0295,5.0295,5.0216,5.0295,83704.0
2016-06-14 11:35:00,6.36,6.37,6.36,6.37,81516.0,5.0295,5.0375,5.0295,5.0375,81516.0
2016-06-14 11:40:00,6.37,6.38,6.37,6.37,102632.0,5.0375,5.0454,5.0375,5.0375,102632.0
2016-06-14 11:45:00,6.37,6.38,6.36,6.36,99772.0,5.0375,5.0454,5.0295,5.0295,99772.0
2016-06-14 11:50:00,6.36,6.36,6.35,6.35,128032.0,5.0295,5.0295,5.0216,5.0216,128032.0
2016-06-14 11:55:00,6.35,6.35,6.34,6.34,46496.0,5.0216,5.0216,5.0137,5.0137,46496.0
2016-06-14 12:00:00,6.34,6.36,6.34,6.36,68920.0,5.0137,5.0295,5.0137,5.0295,68920.0
2016-06-14 12:05:00,6.36,6.37,6.36,6.37,55064.0,5.0295,5.0375,5.0295,5.0375,55064.0
2016-06-14 12:10:00,6.37,6.38,6.37,6.38,54848.0,5.0375,5.0454,5.0375,5.0454,54848.0
2016-06-14 12:15:00,6.38,6.39,6.37,6.37,45684.0,5.0454,5.0533,5.0375,5.0375,45684.0
2016-06-14 12:20:00,6.38,6.38,6.37,6.38,71580.0,5.0454,5.0454,5.0375,5.0454,71580.0
2016-06-14 12:25:00,6.38,6.39,6.38,6.39,255632.0,5.0454,5.0533,5.0454,5.0533,255632.0
2016-06-14 12:30:00,6.39,6.39,6.39,6.39,142440.0,5.0533,5.0533,5.0533,5.0533,142440.0
2016-06-14 12:35:00,6.39,6.39,6.38,6.38,76400.0,5.0533,5.0533,5.0454,5.0454,76400.0
2016-06-14 12:40:00,6.37,6.39,6.37,6.39,153020.0,5.0375,5.0533,5.0375,5.0533,153020.0
2016-06-14 12:45:00,6.39,6.39,6.38,6.39,122520.0,5.0533,5.0533,5.0454,5.0533,122520.0
2016-06-14 12:50:00,6.39,6.4,6.39,6.4,74120.0,5.0533,5.0612,5.0533,5.0612,74120.0
2016-06-14 12:55:00,6.4,6.4,6.4,6.4,83232.0,5.0612,5.0612,5.0612,5.0612,83232.0
2016-06-14 13:00:00,6.4,6.41,6.39,6.39,91808.0,5.0612,5.0691,5.0533,5.0533,91808.0
2016-06-14 13:05:00,6.39,6.39,6.38,6.38,118976.0,5.0533,5.0533,5.0454,5.0454,118976.0
2016-06-14 13:10:00,6.38,6.38,6.37,6.37,110980.0,5.0454,5.0454,5.0375,5.0375,110980.0
2016-06-14 13:15:00,6.37,6.39,6.37,6.39,89384.0,5.0375,5.0533,5.0375,5.0533,89384.0
2016-06-14 13:20:00,6.39,6.39,6.38,6.38,257956.0,5.0533,5.0533,5.0454,5.0454,257956.0
2016-06-14 13:25:00,6.38,6.38,6.37,6.37,119888.0,5.0454,5.0454,5.0375,5.0375,119888.0
2016-06-14 13:30:00,6.37,6.38,6.36,6.38,100784.0,5.0375,5.0454,5.0295,5.0454,100784.0
2016-06-14 13:35:00,6.38,6.39,6.38,6.38,101780.0,5.0454,5.0533,5.0454,5.0454,101780.0
2016-06-14 13:40:00,6.38,6.39,6.38,6.39,437792.0,5.0454,5.0533,5.0454,5.0533,437792.0
2016-06-14 13:45:00,6.39,6.4,6.39,6.39,175056.0,5.0533,5.0612,5.0533,5.0533,175056.0
2016-06-14 13:50:00,6.39,6.39,6.39,6.39,112628.0,5.0533,5.0533,5.0533,5.0533,112628.0
2016-06-14 13:55:00,6.39,6.39,6.38,6.39,307012.0,5.0533,5.0533,5.0454,5.0533,307012.0
2016-06-14 14:00:00,6.39,6.39,6.39,6.39,98808.0,5.0533,5.0533,5.0533,5.0533,98808.0
2016-06-14 14:05:00,6.39,6.4,6.39,6.4,66376.0,5.0533,5.0612,5.0533,5.0612,66376.0
2016-06-14 14:10:00,6.4,6.41,6.39,6.41,159260.0,5.0612,5.0691,5.0533,5.0691,159260.0
2016-06-14 14:15:00,6.4,6.42,6.4,6.41,167164.0,5.0612,5.077,5.0612,5.0691,167164.0
2016-06-14 14:20:00,6.41,6.42,6.4,6.4,150840.0,5.0691,5.077,5.0612,5.0612,150840.0
2016-06-14 14:25:00,6.4,6.41,6.39,6.4,151200.0,5.0612,5.0691,5.0533,5.0612,151200.0
2016-06-14 14:30:00,6.41,6.41,6.39,6.4,76336.0,5.0691,5.0691,5.0533,5.0612,76336.0
2016-06-14 14:35:00,6.4,6.4,6.39,6.4,87476.0,5.0612,5.0612,5.0533,5.0612,87476.0
2016-06-14 14:40:00,6.4,6.4,6.39,6.4,75696.0,5.0612,5.0612,5.0533,5.0612,75696.0
2016-06-14 14:45:00,6.4,6.4,6.39,6.4,239608.0,5.0612,5.0612,5.0533,5.0612,239608.0
2016-06-14 14:50:00,6.4,6.4,6.39,6.39,116596.0,5.0612,5.0612,5.0533,5.0533,116596.0
2016-06-14 14:55:00,6.39,6.39,6.38,6.38,117436.0,5.0533,5.0533,5.0454,5.0454,117436.0
2016-06-14 15:00:00,6.38,6.4,6.38,6.4,154156.0,5.0454,5.0612,5.0454,5.0612,154156.0
2016-06-14 15:05:00,6.4,6.41,6.4,6.41,84236.0,5.0612,5.0691,5.0612,5.0691,84236.0
2016-06-14 15:10:00,6.41,6.43,6.4,6.42,159884.0,5.0691,5.0849,5.0612,5.077,159884.0
2016-06-14 15:15:00,6.42,6.44,6.42,6.44,211172.0,5.077,5.0928,5.077,5.0928,211172.0
2016-06-14 15:20:00,6.44,6.45,6.43,6.44,233876.0,5.0928,5.1007,5.0849,5.0928,233876.0
2016-06-14 15:25:00,6.43,6.45,6.43,6.45,215404.0,5.0849,5.1007,5.0849,5.1007,215404.0
2016-06-14 15:30:00,6.45,6.45,6.44,6.45,158056.0,5.1007,5.1007,5.0928,5.1007,158056.0
2016-06-14 15:35:00,6.45,6.45,6.43,6.43,163824.0,5.1007,5.1007,5.0849,5.0849,163824.0
2016-06-14 15:40:00,6.43,6.43,6.42,6.42,239104.0,5.0849,5.0849,5.077,5.077,239104.0
2016-06-14 15:45:00,6.42,6.43,6.41,6.43,147216.0,5.077,5.0849,5.0691,5.0849,147216.0
2016-06-14 15:50:00,6.43,6.43,6.42,6.43,261896.0,5.0849,5.0849,5.077,5.0849,261896.0
2016-06-14 15:55:00,6.43,6.44,6.42,6.43,608316.0,5.0849,5.0928,5.077,5.0849,608316.0
2016-06-15 09:30:00,6.43,6.45,6.4,6.45,206204.0,5.0849,5.1007,5.0612,5.1007,206204.0
2016-06-15 09:35:00,6.44,6.47,6.44,6.47,155380.0,5.0928,5.1165,5.0928,5.1165,155380.0
2016-06-15 09:40:00,6.47,6.49,6.46,6.49,121528.0,5.1165,5.1324,5.1086,5.1324,121528.0
2016-06-15 09:45:00,6.48,6.5,6.47,6.5,87212.0,5.1244,5.1403,5.1165,5.1403,87212.0
2016-06-15 09:50:00,6.49,6.52,6.49,6.52,166456.0,5.1324,5.1561,5.1324,5.1561,166456.0
2016-06-15 09:55:00,6.52,6.52,6.5,6.51,178864.0,5.1561,5.1561,5.1403,5.1482,178864.0
2016-06-15 10:00:00,6.51,6.52,6.51,6.52,160168.0,5.1482,5.1561,5.1482,5.1561,160168.0
2016-06-15 10:05:00,6.52,6.53,6.51,6.51,89232.0,5.1561,5.164,5.1482,5.1482,89232.0
2016-06-15 10:10:00,6.51,6.52,6.51,6.52,68396.0,5.1482,5.1561,5.1482,5.1561,68396.0
2016-06-15 10:15:00,6.52,6.52,6.51,6.51,58176.0,5.1561,5.1561,5.1482,5.1482,58176.0
2016-06-15 10:20:00,6.51,6.52,6.5,6.51,112576.0,5.1482,5.1561,5.1403,5.1482,112576.0
2016-06-15 10:25:00,6.51,6.52,6.51,6.52,173124.0,5.1482,5.1561,5.1482,5.1561,173124.0
2016-06-15 10:30:00,6.52,6.54,6.52,6.54,211540.0,5.1561,5.1719,5.1561,5.1719,211540.0
2016-06-15 10:35:00,6.54,6.54,6.53,6.53,106988.0,5.1719,5.1719,5.164,5.164,106988.0
2016-06-15 10:40:00,6.53,6.54,6.52,6.53,103924.0,5.164,5.1719,5.1561,5.164,103924.0
2016-06-15 10:45:00,6.54,6.55,6.53,6.54,83020.0,5.1719,5.1798,5.164,5.1719,83020.0
2016-06-15 10:50:00,6.54,6.55,6.53,6.54,93644.0,5.1719,5.1798,5.164,5.1719,93644.0
2016-06-15 10:55:00,6.55,6.56,6.55,6.56,79844.0,5.1798,5.1877,5.1798,5.1877,79844.0
2016-06-15 11:00:00,6.56,6.59,6.56,6.59,134072.0,5.1877,5.2114,5.1877,5.2114,134072.0
2016-06-15 11:05:00,6.59,6.61,6.59,6.6,99588.0,5.2114,5.2273,5.2114,5.2193,99588.0
2016-06-15 11:10:00,6.6,6.6,6.58,6.58,58036.0,5.2193,5.2193,5.2035,5.2035,58036.0
2016-06-15 11:15:00,6.58,6.58,6.57,6.57,84260.0,5.2035,5.2035,5.1956,5.1956,84260.0
2016-06-15 11:20:00,6.57,6.58,6.57,6.57,157840.0,5.1956,5.2035,5.1956,5.1956,157840.0
2016-06-15 11:25:00,6.57,6.57,6.55,6.55,78440.0,5.1956,5.1956,5.1798,5.1798,78440.0
2016-06-15 11:30:00,6.55,6.56,6.55,6.55,172968.0,5.1798,5.1877,5.1798,5.1798,172968.0
2016-06-15 11:35:00,6.55,6.55,6.54,6.55,160656.0,5.1798,5.1798,5.1719,5.1798,160656.0
2016-06-15 11:40:00,6.55,6.56,6.55,6.55,68332.0,5.1798,5.1877,5.1798,5.1798,68332.0
2016-06-15 11:45:00,6.55,6.58,6.55,6.57,125892.0,5.1798,5.2035,5.1798,5.1956,125892.0
2016-06-15 11:50:00,6.57,6.58,6.56,6.58,141212.0,5.1956,5.2035,5.1877,5.2035,141212.0
2016-06-15 11:55:00,6.58,6.59,6.58,6.59,94276.0,5.2035,5.2114,5.2035,5.2114,94276.0
2016-06-15 12:00:00,6.59,6.59,6.56,6.56,162684.0,5.2114,5.2114,5.1877,5.1877,162684.0
2016-06-15 12:05:00,6.56,6.57,6.55,6.55,88616.0,5.1877,5.1956,5.1798,5.1798,88616.0
2016-06-15 12:10:00,6.55,6.56,6.55,6.56,108588.0,5.1798,5.1877,5.1798,5.1877,108588.0
2016-06-15 12:15:00,6.56,6.57,6.56,6.57,95492.0,5.1877,5.1956,5.1877,5.1956,95492.0
2016-06-15 12:20:00,6.57,6.57,6.56,6.56,55112.0,5.1956,5.1956,5.1877,5.1877,55112.0
2016-06-15 12:25:00,6.56,6.58,6.56,6.57,185668.0,5.1877,5.2035,5.1877,5.1956,185668.0
2016-06-15 12:30:00,6.57,6.58,6.57,6.58,84640.0,5.1956,5.2035,5.1956,5.2035,84640.0
2016-06-15 12:35:00,6.57,6.57,6.56,6.57,70800.0,5.1956,5.1956,5.1877,5.1956,70800.0
2016-06-15 12:40:00,6.57,6.57,6.56,6.56,46412.0,5.1956,5.1956,5.1877,5.1877,46412.0
2016-06-15 12:45:00,6.56,6.59,6.56,6.59,283504.0,5.1877,5.2114,5.1877,5.2114,283504.0
2016-06-15 12:50:00,6.59,6.59,6.58,6.59,81304.0,5.2114,5.2114,5.2035,5.2114,81304.0
2016-06-15 12:55:00,6.58,6.59,6.58,6.58,118272.0,5.2035,5.2114,5.2035,5.2035,118272.0
2016-06-15 13:00:00,6.58,6.59,6.58,6.58,79040.0,5.2035,5.2114,5.2035,5.2035,79040.0
2016-06-15 13:05:00,6.58,6.59,6.57,6.59,241464.0,5.2035,5.2114,5.1956,5.2114,241464.0
2016-06-15 13:10:00,6.59,6.6,6.59,6.59,291936.0,5.2114,5.2193,5.2114,5.2114,291936.0
2016-06-15 13:15:00,6.59,6.59,6.58,6.58,70356.0,5.2114,5.2114,5.2035,5.2035,70356.0
2016-06-15 13:20:00,6.59,6.59,6.57,6.57,88980.0,5.2114,5.2114,5.1956,5.1956,88980.0
2016-06-15 13:25:00,6.57,6.6,6.57,6.59,208660.0,5.1956,5.2193,5.1956,5.2114,208660.0
2016-06-15 13:30:00,6.59,6.59,6.58,6.58,66144.0,5.2114,5.2114,5.2035,5.2035,66144.0
2016-06-15 13:35:00,6.58,6.59,6.58,6.59,88268.0,5.2035,5.2114,5.2035,5.2114,88268.0
2016-06-15 13:40:00,6.58,6.58,6.58,6.58,43900.0,5.2035,5.2035,5.2035,5.2035,43900.0
2016-06-15 13:45:00,6.58,6.58,6.56,6.57,122956.0,5.2035,5.2035,5.1877,5.1956,122956.0
2016-06-15 13:50:00,6.57,6.58,6.56,6.58,207248.0,5.1956,5.2035,5.1877,5.2035,207248.0
2016-06-15 13:55:00,6.58,6.58,6.57,6.58,107816.0,5.2035,5.2035,5.1956,5.2035,107816.0
2016-06-15 14:00:00,6.58,6.58,6.57,6.58,149756.0,5.2035,5.2035,5.1956,5.2035,149756.0
2016-06-15 14:05:00,6.58,6.59,6.57,6.57,202988.0,5.2035,5.2114,5.1956,5.1956,202988.0
2016-06-15 14:10:00,6.57,6.58,6.55,6.55,302248.0,5.1956,5.2035,5.1798,5.1798,302248.0
2016-06-15 14:15:00,6.55,6.56,6.54,6.56,229404.0,5.1798,5.1877,5.1719,5.1877,229404.0
2016-06-15 14:20:00,6.56,6.6,6.54,6.55,675336.0,5.1877,5.2193,5.1719,5.1798,675336.0
2016-06-15 14:25:00,6.55,6.56,6.54,6.55,126724.0,5.1798,5.1877,5.1719,5.1798,126724.0
2016-06-15 14:30:00,6.55,6.56,6.54,6.55,128712.0,5.1798,5.1877,5.1719,5.1798,128712.0
2016-06-15 14:35:00,6.55,6.56,6.54,6.55,122004.0,5.1798,5.1877,5.1719,5.1798,122004.0
2016-06-15 14:40:00,6.55,6.56,6.55,6.56,149804.0,5.1798,5.1877,5.1798,5.1877,149804.0
2016-06-15 14:45:00,6.56,6.58,6.56,6.57,83900.0,5.1877,5.2035,5.1877,5.1956,83900.0
2016-06-15 14:50:00,6.56,6.57,6.55,6.55,63632.0,5.1877,5.1956,5.1798,5.1798,63632.0
2016-06-15 14:55:00,6.55,6.57,6.55,6.56,123400.0,5.1798,5.1956,5.1798,5.1877,123400.0
2016-06-15 15:00:00,6.56,6.58,6.56,6.57,156592.0,5.1877,5.2035,5.1877,5.1956,156592.0
2016-06-15 15:05:00,6.57,6.58,6.57,6.57,119588.0,5.1956,5.2035,5.1956,5.1956,119588.0
2016-06-15 15:10:00,6.57,6.58,6.56,6.57,220088.0,5.1956,5.2035,5.1877,5.1956,220088.0
2016-06-15 15:15:00,6.57,6.58,6.57,6.58,127292.0,5.1956,5.2035,5.1956,5.2035,127292.0
2016-06-15 15:20:00,6.58,6.59,6.58,6.58,191860.0,5.2035,5.2114,5.2035,5.2035,191860.0
2016-06-15 15:25:00,6.58,6.59,6.56,6.57,142752.0,5.2035,5.2114,5.1877,5.1956,142752.0
2016-06-15 15:30:00,6.57,6.57,6.55,6.56,153696.0,5.1956,5.1956,5.1798,5.1877,153696.0
2016-06-15 15:35:00,6.55,6.56,6.55,6.55,246664.0,5.1798,5.1877,5.1798,5.1798,246664.0
2016-06-15 15:40:00,6.55,6.56,6.54,6.54,345152.0,5.1798,5.1877,5.1719,5.1719,345152.0
2016-06-15 15:45:00,6.54,6.54,6.53,6.53,287196.0,5.1719,5.1719,5.164,5.164,287196.0
2016-06-15 15:50:00,6.53,6.53,6.52,6.53,604944.0,5.164,5.164,5.1561,5.164,604944.0
2016-06-15 15:55:00,6.53,6.54,6.52,6.53,999200.0,5.164,5.1719,5.1561,5.164,999200.0
2016-06-16 09:30:00,6.52,6.55,6.46,6.47,266408.0,5.1561,5.1798,5.1086,5.1165,266408.0
2016-06-16 09:35:00,6.47,6.5,6.47,6.48,123768.0,5.1165,5.1403,5.1165,5.1244,123768.0
2016-06-16 09:40:00,6.48,6.48,6.47,6.47,120120.0,5.1244,5.1244,5.1165,5.1165,120120.0
2016-06-16 09:45:00,6.47,6.48,6.47,6.47,167240.0,5.1165,5.1244,5.1165,5.1165,167240.0
2016-06-16 09:50:00,6.47,6.49,6.47,6.47,90820.0,5.1165,5.1324,5.1165,5.1165,90820.0
2016-06-16 09:55:00,6.47,6.47,6.43,6.43,74076.0,5.1165,5.1165,5.0849,5.0849,74076.0
2016-06-16 10:00:00,6.43,6.45,6.43,6.45,80672.0,5.0849,5.1007,5.0849,5.1007,80672.0
2016-06-16 10:05:00,6.45,6.46,6.44,6.46,86004.0,5.1007,5.1086,5.0928,5.1086,86004.0
2016-06-16 10:10:00,6.46,6.48,6.45,6.48,168304.0,5.1086,5.1244,5.1007,5.1244,168304.0
2016-06-16 10:15:00,6.48,6.48,6.47,6.48,305656.0,5.1244,5.1244,5.1165,5.1244,305656.0
2016-06-16 10:20:00,6.48,6.48,6.46,6.47,99644.0,5.1244,5.1244,5.1086,5.1165,99644.0
2016-06-16 10:25:00,6.47,6.49,6.46,6.47,104800.0,5.1165,5.1324,5.1086,5.1165,104800.0
2016-06-16 10:30:00,6.47,6.47,6.45,6.45,115488.0,5.1165,5.1165,5.1007,5.1007,115488.0
2016-06-16 10:35:00,6.45,6.46,6.44,6.44,97460.0,5.1007,5.1086,5.0928,5.0928,97460.0
2016-06-16 10:40:00,6.44,6.45,6.44,6.45,64608.0,5.0928,5.1007,5.0928,5.1007,64608.0
2016-06-16 10:45:00,6.45,6.47,6.45,6.46,106328.0,5.1007,5.1165,5.1007,5.1086,106328.0
2016-06-16 10:50:00,6.46,6.46,6.44,6.45,79376.0,5.1086,5.1086,5.0928,5.1007,79376.0
2016-06-16 10:55:00,6.45,6.47,6.45,6.47,94180.0,5.1007,5.1165,5.1007,5.1165,94180.0
2016-06-16 11:00:00,6.47,6.48,6.46,6.46,104276.0,5.1165,5.1244,5.1086,5.1086,104276.0
2016-06-16 11:05:00,6.46,6.48,6.46,6.48,116772.0,5.1086,5.1244,5.1086,5.1244,116772.0
2016-06-16 11:10:00,6.48,6.49,6.47,6.49,57552.0,5.1244,5.1324,5.1165,5.1324,57552.0
2016-06-16 11:15:00,6.49,6.49,6.48,6.49,51036.0,5.1324,5.1324,5.1244,5.1324,51036.0
2016-06-16 11:20:00,6.48,6.49,6.48,6.49,68964.0,5.1244,5.1324,5.1244,5.1324,68964.0
2016-06-16 11:25:00,6.49,6.51,6.49,6.5,130300.0,5.1324,5.1482,5.1324,5.1403,130300.0
2016-06-16 11:30:00,6.5,6.5,6.48,6.48,131824.0,5.1403,5.1403,5.1244,5.1244,131824.0
2016-06-16 11:35:00,6.48,6.48,6.47,6.48,87868.0,5.1244,5.1244,5.1165,5.1244,87868.0
2016-06-16 11:40:00,6.48,6.48,6.47,6.47,80732.0,5.1244,5.1244,5.1165,5.1165,80732.0
2016-06-16 11:45:00,6.47,6.47,6.46,6.47,48888.0,5.1165,5.1165,5.1086,5.1165,48888.0
2016-06-16 11:50:00,6.47,6.47,6.45,6.46,91756.0,5.1165,5.1165,5.1007,5.1086,91756.0
2016-06-16 11:55:00,6.46,6.46,6.45,6.45,79356.0,5.1086,5.1086,5.1007,5.1007,79356.0
2016-06-16 12:00:00,6.45,6.45,6.44,6.45,51496.0,5.1007,5.1007,5.0928,5.1007,51496.0
2016-06-16 12:05:00,6.45,6.47,6.45,6.47,82672.0,5.1007,5.1165,5.1007,5.1165,82672.0
2016-06-16 12:10:00,6.47,6.47,6.45,6.46,145848.0,5.1165,5.1165,5.1007,5.1086,145848.0
2016-06-16 12:15:00,6.46,6.47,6.46,6.47,50484.0,5.1086,5.1165,5.1086,5.1165,50484.0
2016-06-16 12:20:00,6.47,6.48,6.46,6.47,50064.0,5.1165,5.1244,5.1086,5.1165,50064.0
2016-06-16 12:25:00,6.48,6.49,6.47,6.48,81768.0,5.1244,5.1324,5.1165,5.1244,81768.0
2016-06-16 12:30:00,6.48,6.48,6.47,6.48,27036.0,5.1244,5.1244,5.1165,5.1244,27036.0
2016-06-16 12:35:00,6.48,6.49,6.47,6.49,99140.0,5.1244,5.1324,5.1165,5.1324,99140.0
2016-06-16 12:40:00,6.49,6.5,6.48,6.5,40680.0,5.1324,5.1403,5.1244,5.1403,40680.0
2016-06-16 12:45:00,6.49,6.5,6.48,6.48,22932.0,5.1324,5.1403,5.1244,5.1244,22932.0
2016-06-16 12:50:00,6.49,6.49,6.47,6.48,49384.0,5.1324,5.1324,5.1165,5.1244,49384.0
2016-06-16 12:55:00,6.48,6.48,6.47,6.47,18760.0,5.1244,5.1244,5.1165,5.1165,18760.0
2016-06-16 13:00:00,6.48,6.49,6.47,6.48,58828.0,5.1244,5.1324,5.1165,5.1244,58828.0
2016-06-16 13:05:00,6.49,6.49,6.47,6.47,63208.0,5.1324,5.1324,5.1165,5.1165,63208.0
2016-06-16 13:10:00,6.48,6.48,6.47,6.47,63736.0,5.1244,5.1244,5.1165,5.1165,63736.0
2016-06-16 13:15:00,6.47,6.47,6.46,6.47,44280.0,5.1165,5.1165,5.1086,5.1165,44280.0
2016-06-16 13:20:00,6.47,6.49,6.47,6.48,111904.0,5.1165,5.1324,5.1165,5.1244,111904.0
2016-06-16 13:25:00,6.48,6.49,6.47,6.47,74256.0,5.1244,5.1324,5.1165,5.1165,74256.0
2016-06-16 13:30:00,6.47,6.48,6.45,6.45,69984.0,5.1165,5.1244,5.1007,5.1007,69984.0
2016-06-16 13:35:00,6.45,6.46,6.45,6.45,114140.0,5.1007,5.1086,5.1007,5.1007,114140.0
2016-06-16 13:40:00,6.45,6.45,6.44,6.44,36892.0,5.1007,5.1007,5.0928,5.0928,36892.0
2016-06-16 13:45:00,6.44,6.46,6.44,6.45,278812.0,5.0928,5.1086,5.0928,5.1007,278812.0
2016-06-16 13:50:00,6.45,6.45,6.44,6.45,78872.0,5.1007,5.1007,5.0928,5.1007,78872.0
2016-06-16 13:55:00,6.45,6.45,6.43,6.44,100568.0,5.1007,5.1007,5.0849,5.0928,100568.0
2016-06-16 14:00:00,6.44,6.46,6.44,6.46,56592.0,5.0928,5.1086,5.0928,5.1086,56592.0
2016-06-16 14:05:00,6.46,6.46,6.45,6.46,82472.0,5.1086,5.1086,5.1007,5.1086,82472.0
2016-06-16 14:10:00,6.46,6.48,6.46,6.48,82348.0,5.1086,5.1244,5.1086,5.1244,82348.0
2016-06-16 14:15:00,6.48,6.5,6.48,6.5,173736.0,5.1244,5.1403,5.1244,5.1403,173736.0
2016-06-16 14:20:00,6.5,6.5,6.49,6.49,105032.0,5.1403,5.1403,5.1324,5.1324,105032.0
2016-06-16 14:25:00,6.49,6.49,6.48,6.48,82040.0,5.1324,5.1324,5.1244,5.1244,82040.0
2016-06-16 14:30:00,6.48,6.48,6.48,6.48,45392.0,5.1244,5.1244,5.1244,5.1244,45392.0
2016-06-16 14:35:00,6.48,6.48,6.48,6.48,50404.0,5.1244,5.1244,5.1244,5.1244,50404.0
2016-06-16 14:40:00,6.48,6.49,6.48,6.48,39152.0,5.1244,5.1324,5.1244,5.1244,39152.0
2016-06-16 14:45:00,6.48,6.49,6.48,6.49,62436.0,5.1244,5.1324,5.1244,5.1324,62436.0
2016-06-16 14:50:00,6.49,6.5,6.49,6.5,190268.0,5.1324,5.1403,5.1324,5.1403,190268.0
2016-06-16 14:55:00,6.5,6.5,6.49,6.49,79368.0,5.1403,5.1403,5.1324,5.1324,79368.0
2016-06-16 15:00:00,6.49,6.49,6.49,6.49,101408.0,5.1324,5.1324,5.1324,5.1324,101408.0
2016-06-16 15:05:00,6.49,6.5,6.49,6.49,96844.0,5.1324,5.1403,5.1324,5.1324,96844.0
2016-06-16 15:10:00,6.49,6.49,6.48,6.49,56360.0,5.1324,5.1324,5.1244,5.1324,56360.0
2016-06-16 15:15:00,6.49,6.49,6.48,6.48,75132.0,5.1324,5.1324,5.1244,5.1244,75132.0
2016-06-16 15:20:00,6.48,6.49,6.48,6.49,112248.0,5.1244,5.1324,5.1244,5.1324,112248.0
2016-06-16 15:25:00,6.49,6.5,6.49,6.5,96808.0,5.1324,5.1403,5.1324,5.1403,96808.0
2016-06-16 15:30:00,6.5,6.5,6.49,6.5,101012.0,5.1403,5.1403,5.1324,5.1403,101012.0
2016-06-16 15:35:00,6.5,6.5,6.48,6.49,161708.0,5.1403,5.1403,5.1244,5.1324,161708.0
2016-06-16 15:40:00,6.49,6.49,6.48,6.49,112892.0,5.1324,5.1324,5.1244,5.1324,112892.0
2016-06-16 15:45:00,6.49,6.49,6.48,6.48,186596.0,5.1324,5.1324,5.1244,5.1244,186596.0
2016-06-16 15:50:00,6.48,6.48,6.47,6.48,221244.0,5.1244,5.1244,5.1165,5.1244,221244.0
2016-06-16 15:55:00,6.48,6.49,6.48,6.49,291608.0,5.1244,5.1324,5.1244,5.1324,291608.0
2016-06-17 09:30:00,6.5,6.52,6.45,6.52,740800.0,5.1403,5.1561,5.1007,5.1561,740800.0
2016-06-17 09:35:00,6.51,6.54,6.51,6.52,25620.0,5.1482,5.1719,5.1482,5.1561,25620.0
2016-06-17 09:40:00,6.52,6.57,6.52,6.56,42348.0,5.1561,5.1956,5.1561,5.1877,42348.0
2016-06-17 09:45:00,6.56,6.58,6.55,6.58,46312.0,5.1877,5.2035,5.1798,5.2035,46312.0
2016-06-17 09:50:00,6.58,6.6,6.57,6.58,67860.0,5.2035,5.2193,5.1956,5.2035,67860.0
2016-06-17 09:55:00,6.58,6.6,6.58,6.6,42476.0,5.2035,5.2193,5.2035,5.2193,42476.0
2016-06-17 10:00:00,6.59,6.6,6.58,6.58,97164.0,5.2114,5.2193,5.2035,5.2035,97164.0
2016-06-17 10:05:00,6.58,6.58,6.56,6.57,55804.0,5.2035,5.2035,5.1877,5.1956,55804.0
2016-06-17 10:10:00,6.57,6.6,6.57,6.59,173840.0,5.1956,5.2193,5.1956,5.2114,173840.0
2016-06-17 10:15:00,6.59,6.61,6.59,6.6,72236.0,5.2114,5.2273,5.2114,5.2193,72236.0
2016-06-17 10:20:00,6.6,6.63,6.6,6.62,352344.0,5.2193,5.2431,5.2193,5.2352,352344.0
2016-06-17 10:25:00,6.61,6.64,6.61,6.62,155556.0,5.2273,5.251,5.2273,5.2352,155556.0
2016-06-17 10:30:00,6.62,6.63,6.61,6.63,123780.0,5.2352,5.2431,5.2273,5.2431,123780.0
2016-06-17 10:35:00,6.63,6.64,6.62,6.64,81604.0,5.2431,5.251,5.2352,5.251,81604.0
2016-06-17 10:40:00,6.64,6.64,6.63,6.64,76668.0,5.251,5.251,5.2431,5.251,76668.0
2016-06-17 10:45:00,6.64,6.65,6.61,6.62,146072.0,5.251,5.2589,5.2273,5.2352,146072.0
2016-06-17 10:50:00,6.62,6.63,6.61,6.62,80660.0,5.2352,5.2431,5.2273,5.2352,80660.0
2016-06-17 10:55:00,6.62,6.63,6.62,6.62,54600.0,5.2352,5.2431,5.2352,5.2352,54600.0
2016-06-17 11:00:00,6.62,6.63,6.57,6.58,117324.0,5.2352,5.2431,5.1956,5.2035,117324.0
2016-06-17 11:05:00,6.58,6.59,6.57,6.58,77528.0,5.2035,5.2114,5.1956,5.2035,77528.0
2016-06-17 11:10:00,6.58,6.59,6.56,6.58,96664.0,5.2035,5.2114,5.1877,5.2035,96664.0
2016-06-17 11:15:00,6.58,6.58,6.56,6.57,145704.0,5.2035,5.2035,5.1877,5.1956,145704.0
2016-06-17 11:20:00,6.57,6.58,6.57,6.57,50180.0,5.1956,5.2035,5.1956,5.1956,50180.0
2016-06-17 11:25:00,6.57,6.57,6.54,6.55,67992.0,5.1956,5.1956,5.1719,5.1798,67992.0
2016-06-17 11:30:00,6.54,6.57,6.54,6.56,41640.0,5.1719,5.1956,5.1719,5.1877,41640.0
2016-06-17 11:35:00,6.56,6.57,6.55,6.56,56280.0,5.1877,5.1956,5.1798,5.1877,56280.0
2016-06-17 11:40:00,6.57,6.58,6.57,6.58,27664.0,5.1956,5.2035,5.1956,5.2035,27664.0
2016-06-17 11:45:00,6.57,6.58,6.57,6.58,36000.0,5.1956,5.2035,5.1956,5.2035,36000.0
2016-06-17 11:50:00,6.58,6.58,6.57,6.57,49656.0,5.2035,5.2035,5.1956,5.1956,49656.0
2016-06-17 11:55:00,6.57,6.58,6.57,6.57,77868.0,5.1956,5.2035,5.1956,5.1956,77868.0
2016-06-17 12:00:00,6.57,6.59,6.57,6.59,168104.0,5.1956,5.2114,5.1956,5.2114,168104.0
2016-06-17 12:05:00,6.59,6.61,6.59,6.61,75600.0,5.2114,5.2273,5.2114,5.2273,75600.0
2016-06-17 12:10:00,6.61,6.62,6.6,6.6,164092.0,5.2273,5.2352,5.2193,5.2193,164092.0
2016-06-17 12:15:00,6.6,6.61,6.58,6.6,47444.0,5.2193,5.2273,5.2035,5.2193,47444.0
2016-06-17 12:20:00,6.6,6.6,6.59,6.6,37924.0,5.2193,5.2193,5.2114,5.2193,37924.0
2016-06-17 12:25:00,6.59,6.61,6.59,6.6,39696.0,5.2114,5.2273,5.2114,5.2193,39696.0
2016-06-17 12:30:00,6.6,6.61,6.59,6.6,58844.0,5.2193,5.2273,5.2114,5.2193,58844.0
2016-06-17 12:35:00,6.6,6.61,6.59,6.59,45284.0,5.2193,5.2273,5.2114,5.2114,45284.0
2016-06-17 12:40:00,6.59,6.6,6.58,6.59,65044.0,5.2114,5.2193,5.2035,5.2114,65044.0
2016-06-17 12:45:00,6.58,6.59,6.56,6.57,53188.0,5.2035,5.2114,5.1877,5.1956,53188.0
2016-06-17 12:50:00,6.57,6.57,6.55,6.55,40092.0,5.1956,5.1956,5.1798,5.1798,40092.0
2016-06-17 12:55:00,6.55,6.55,6.54,6.55,89328.0,5.1798,5.1798,5.1719,5.1798,89328.0
2016-06-17 13:00:00,6.55,6.55,6.54,6.54,40776.0,5.1798,5.1798,5.1719,5.1719,40776.0
2016-06-17 13:05:00,6.54,6.55,6.53,6.55,192236.0,5.1719,5.1798,5.164,5.1798,192236.0
2016-06-17 13:10:00,6.55,6.55,6.54,6.55,48000.0,5.1798,5.1798,5.1719,5.1798,48000.0
2016-06-17 13:15:00,6.55,6.55,6.54,6.55,27040.0,5.1798,5.1798,5.1719,5.1798,27040.0
2016-06-17 13:20:00,6.55,6.56,6.54,6.56,43612.0,5.1798,5.1877,5.1719,5.1877,43612.0
2016-06-17 13:25:00,6.56,6.56,6.55,6.55,38500.0,5.1877,5.1877,5.1798,5.1798,38500.0
2016-06-17 13:30:00,6.55,6.56,6.55,6.56,105312.0,5.1798,5.1877,5.1798,5.1877,105312.0
2016-06-17 13:35:00,6.56,6.57,6.56,6.57,34196.0,5.1877,5.1956,5.1877,5.1956,34196.0
2016-06-17 13:40:00,6.56,6.57,6.56,6.57,52280.0,5.1877,5.1956,5.1877,5.1956,52280.0
2016-06-17 13:45:00,6.57,6.58,6.57,6.58,36968.0,5.1956,5.2035,5.1956,5.2035,36968.0
2016-06-17 13:50:00,6.58,6.58,6.57,6.57,46368.0,5.2035,5.2035,5.1956,5.1956,46368.0
2016-06-17 13:55:00,6.57,6.59,6.57,6.59,69268.0,5.1956,5.2114,5.1956,5.2114,69268.0
2016-06-17 14:00:00,6.59,6.59,6.57,6.57,104216.0,5.2114,5.2114,5.1956,5.1956,104216.0
2016-06-17 14:05:00,6.57,6.57,6.56,6.56,105984.0,5.1956,5.1956,5.1877,5.1877,105984.0
2016-06-17 14:10:00,6.56,6.57,6.55,6.55,108388.0,5.1877,5.1956,5.1798,5.1798,108388.0
2016-06-17 14:15:00,6.55,6.56,6.55,6.55,51768.0,5.1798,5.1877,5.1798,5.1798,51768.0
2016-06-17 14:20:00,6.55,6.56,6.54,6.55,109384.0,5.1798,5.1877,5.1719,5.1798,109384.0
2016-06-17 14:25:00,6.55,6.55,6.54,6.55,241000.0,5.1798,5.1798,5.1719,5.1798,241000.0
2016-06-17 14:30:00,6.55,6.55,6.54,6.55,174020.0,5.1798,5.1798,5.1719,5.1798,174020.0
2016-06-17 14:35:00,6.54,6.55,6.54,6.55,95188.0,5.1719,5.1798,5.1719,5.1798,95188.0
2016-06-17 14:40:00,6.55,6.55,6.54,6.55,130440.0,5.1798,5.1798,5.1719,5.1798,130440.0
2016-06-17 14:45:00,6.55,6.55,6.54,6.54,54440.0,5.1798,5.1798,5.1719,5.1719,54440.0
2016-06-17 14:50:00,6.55,6.55,6.54,6.55,64344.0,5.1798,5.1798,5.1719,5.1798,64344.0
2016-06-17 14:55:00,6.54,6.55,6.53,6.53,84180.0,5.1719,5.1798,5.164,5.164,84180.0
2016-06-17 15:00:00,6.54,6.54,6.53,6.53,92556.0,5.1719,5.1719,5.164,5.164,92556.0
2016-06-17 15:05:00,6.53,6.53,6.51,6.52,57224.0,5.164,5.164,5.1482,5.1561,57224.0
2016-06-17 15:10:00,6.52,6.53,6.52,6.53,64172.0,5.1561,5.164,5.1561,5.164,64172.0
2016-06-17 15:15:00,6.53,6.54,6.52,6.53,63328.0,5.164,5.1719,5.1561,5.164,63328.0
2016-06-17 15:20:00,6.53,6.53,6.51,6.51,140396.0,5.164,5.164,5.1482,5.1482,140396.0
2016-06-17 15:25:00,6.52,6.53,6.51,6.52,155720.0,5.1561,5.164,5.1482,5.1561,155720.0
2016-06-17 15:30:00,6.52,6.53,6.52,6.53,89424.0,5.1561,5.164,5.1561,5.164,89424.0
2016-06-17 15:35:00,6.53,6.53,6.51,6.51,189492.0,5.164,5.164,5.1482,5.1482,189492.0
2016-06-17 15:40:00,6.52,6.53,6.51,6.53,108560.0,5.1561,5.164,5.1482,5.164,108560.0
2016-06-17 15:45:00,6.53,6.54,6.53,6.54,146460.0,5.164,5.1719,5.164,5.1719,146460.0
2016-06-17 15:50:00,6.54,6.54,6.53,6.53,176228.0,5.1719,5.1719,5.164,5.164,176228.0
2016-06-17 15:55:00,6.53,6.54,6.53,6.54,555564.0,5.164,5.1719,5.164,5.1719,555564.0
2016-06-20 09:30:00,6.62,6.71,6.61,6.65,173792.0,5.2352,5.3063,5.2273,5.2589,173792.0
2016-06-20 09:35:00,6.65,6.67,6.63,6.65,258600.0,5.2589,5.2747,5.2431,5.2589,258600.0
2016-06-20 09:40:00,6.65,6.67,6.64,6.66,235028.0,5.2589,5.2747,5.251,5.2668,235028.0
2016-06-20 09:45:00,6.66,6.67,6.63,6.66,108584.0,5.2668,5.2747,5.2431,5.2668,108584.0
2016-06-20 09:50:00,6.66,6.66,6.64,6.66,58580.0,5.2668,5.2668,5.251,5.2668,58580.0
2016-06-20 09:55:00,6.66,6.66,6.64,6.64,72976.0,5.2668,5.2668,5.251,5.251,72976.0
2016-06-20 10:00:00,6.64,6.67,6.64,6.67,261104.0,5.251,5.2747,5.251,5.2747,261104.0
2016-06-20 10:05:00,6.68,6.68,6.66,6.66,70484.0,5.2826,5.2826,5.2668,5.2668,70484.0
2016-06-20 10:10:00,6.66,6.66,6.64,6.65,68264.0,5.2668,5.2668,5.251,5.2589,68264.0
2016-06-20 10:15:00,6.65,6.66,6.64,6.65,58524.0,5.2589,5.2668,5.251,5.2589,58524.0
2016-06-20 10:20:00,6.65,6.66,6.65,6.65,45672.0,5.2589,5.2668,5.2589,5.2589,45672.0
2016-06-20 10:25:00,6.65,6.65,6.65,6.65,114148.0,5.2589,5.2589,5.2589,5.2589,114148.0
2016-06-20 10:30:00,6.65,6.65,6.64,6.64,133188.0,5.2589,5.2589,5.251,5.251,133188.0
2016-06-20 10:35:00,6.64,6.64,6.62,6.62,72792.0,5.251,5.251,5.2352,5.2352,72792.0
2016-06-20 10:40:00,6.62,6.65,6.62,6.65,69852.0,5.2352,5.2589,5.2352,5.2589,69852.0
2016-06-20 10:45:00,6.65,6.65,6.64,6.64,57376.0,5.2589,5.2589,5.251,5.251,57376.0
2016-06-20 10:50:00,6.64,6.65,6.64,6.65,93440.0,5.251,5.2589,5.251,5.2589,93440.0
2016-06-20 10:55:00,6.65,6.65,6.64,6.64,104128.0,5.2589,5.2589,5.251,5.251,104128.0
2016-06-20 11:00:00,6.64,6.65,6.64,6.65,45968.0,5.251,5.2589,5.251,5.2589,45968.0
2016-06-20 11:05:00,6.65,6.65,6.64,6.65,121132.0,5.2589,5.2589,5.251,5.2589,121132.0
2016-06-20 11:10:00,6.65,6.65,6.63,6.64,66444.0,5.2589,5.2589,5.2431,5.251,66444.0
2016-06-20 11:15:00,6.64,6.64,6.63,6.63,45876.0,5.251,5.251,5.2431,5.2431,45876.0
2016-06-20 11:20:00,6.63,6.64,6.62,6.63,87432.0,5.2431,5.251,5.2352,5.2431,87432.0
2016-06-20 11:25:00,6.63,6.63,6.62,6.62,49932.0,5.2431,5.2431,5.2352,5.2352,49932.0
2016-06-20 11:30:00,6.62,6.62,6.6,6.61,110648.0,5.2352,5.2352,5.2193,5.2273,110648.0
2016-06-20 11:35:00,6.62,6.63,6.61,6.62,361688.0,5.2352,5.2431,5.2273,5.2352,361688.0
2016-06-20 11:40:00,6.63,6.63,6.62,6.63,65736.0,5.2431,5.2431,5.2352,5.2431,65736.0
2016-06-20 11:45:00,6.63,6.63,6.61,6.61,19600.0,5.2431,5.2431,5.2273,5.2273,19600.0
2016-06-20 11:50:00,6.61,6.62,6.61,6.62,28456.0,5.2273,5.2352,5.2273,5.2352,28456.0
2016-06-20 11:55:00,6.62,6.63,6.61,6.63,43640.0,5.2352,5.2431,5.2273,5.2431,43640.0
2016-06-20 12:00:00,6.63,6.65,6.63,6.65,112884.0,5.2431,5.2589,5.2431,5.2589,112884.0
2016-06-20 12:05:00,6.65,6.66,6.64,6.64,236284.0,5.2589,5.2668,5.251,5.251,236284.0
2016-06-20 12:10:00,6.65,6.65,6.62,6.63,84792.0,5.2589,5.2589,5.2352,5.2431,84792.0
2016-06-20 12:15:00,6.62,6.63,6.62,6.63,32632.0,5.2352,5.2431,5.2352,5.2431,32632.0
2016-06-20 12:20:00,6.63,6.65,6.63,6.64,68996.0,5.2431,5.2589,5.2431,5.251,68996.0
2016-06-20 12:25:00,6.64,6.64,6.63,6.63,31996.0,5.251,5.251,5.2431,5.2431,31996.0
2016-06-20 12:30:00,6.63,6.65,6.63,6.65,41264.0,5.2431,5.2589,5.2431,5.2589,41264.0
2016-06-20 12:35:00,6.65,6.65,6.63,6.63,66344.0,5.2589,5.2589,5.2431,5.2431,66344.0
2016-06-20 12:40:00,6.63,6.63,6.62,6.62,156612.0,5.2431,5.2431,5.2352,5.2352,156612.0
2016-06-20 12:45:00,6.62,6.64,6.61,6.64,198184.0,5.2352,5.251,5.2273,5.251,198184.0
2016-06-20 12:50:00,6.64,6.65,6.63,6.65,412676.0,5.251,5.2589,5.2431,5.2589,412676.0
2016-06-20 12:55:00,6.65,6.66,6.64,6.65,406884.0,5.2589,5.2668,5.251,5.2589,406884.0
2016-06-20 13:00:00,6.65,6.65,6.64,6.65,204816.0,5.2589,5.2589,5.251,5.2589,204816.0
2016-06-20 13:05:00,6.65,6.65,6.64,6.65,132060.0,5.2589,5.2589,5.251,5.2589,132060.0
2016-06-20 13:10:00,6.65,6.65,6.64,6.64,283272.0,5.2589,5.2589,5.251,5.251,283272.0
2016-06-20 13:15:00,6.64,6.65,6.64,6.65,143608.0,5.251,5.2589,5.251,5.2589,143608.0
2016-06-20 13:20:00,6.65,6.65,6.64,6.65,100428.0,5.2589,5.2589,5.251,5.2589,100428.0
2016-06-20 13:25:00,6.65,6.65,6.62,6.62,73452.0,5.2589,5.2589,5.2352,5.2352,73452.0
2016-06-20 13:30:00,6.62,6.63,6.62,6.63,61140.0,5.2352,5.2431,5.2352,5.2431,61140.0
2016-06-20 13:35:00,6.63,6.65,6.62,6.65,177384.0,5.2431,5.2589,5.2352,5.2589,177384.0
2016-06-20 13:40:00,6.65,6.66,6.64,6.65,87248.0,5.2589,5.2668,5.251,5.2589,87248.0
2016-06-20 13:45:00,6.65,6.66,6.64,6.65,70384.0,5.2589,5.2668,5.251,5.2589,70384.0
2016-06-20 13:50:00,6.65,6.65,6.65,6.65,19800.0,5.2589,5.2589,5.2589,5.2589,19800.0
2016-06-20 13:55:00,6.64,6.65,6.64,6.65,54440.0,5.251,5.2589,5.251,5.2589,54440.0
2016-06-20 14:00:00,6.65,6.65,6.64,6.64,83708.0,5.2589,5.2589,5.251,5.251,83708.0
2016-06-20 14:05:00,6.64,6.64,6.63,6.63,74440.0,5.251,5.251,5.2431,5.2431,74440.0
2016-06-20 14:10:00,6.63,6.63,6.62,6.62,59764.0,5.2431,5.2431,5.2352,5.2352,59764.0
2016-06-20 14:15:00,6.62,6.64,6.62,6.63,118364.0,5.2352,5.251,5.2352,5.2431,118364.0
2016-06-20 14:20:00,6.63,6.63,6.62,6.63,45884.0,5.2431,5.2431,5.2352,5.2431,45884.0
2016-06-20 14:25:00,6.63,6.63,6.61,6.62,43720.0,5.2431,5.2431,5.2273,5.2352,43720.0
2016-06-20 14:30:00,6.62,6.62,6.62,6.62,54524.0,5.2352,5.2352,5.2352,5.2352,54524.0
2016-06-20 14:35:00,6.62,6.62,6.61,6.62,80568.0,5.2352,5.2352,5.2273,5.2352,80568.0
2016-06-20 14:40:00,6.62,6.62,6.6,6.6,53196.0,5.2352,5.2352,5.2193,5.2193,53196.0
2016-06-20 14:45:00,6.61,6.61,6.6,6.61,55628.0,5.2273,5.2273,5.2193,5.2273,55628.0
2016-06-20 14:50:00,6.61,6.62,6.61,6.62,38036.0,5.2273,5.2352,5.2273,5.2352,38036.0
2016-06-20 14:55:00,6.62,6.62,6.61,6.61,36232.0,5.2352,5.2352,5.2273,5.2273,36232.0
2016-06-20 15:00:00,6.61,6.62,6.61,6.62,30084.0,5.2273,5.2352,5.2273,5.2352,30084.0
2016-06-20 15:05:00,6.62,6.62,6.61,6.61,50580.0,5.2352,5.2352,5.2273,5.2273,50580.0
2016-06-20 15:10:00,6.61,6.61,6.61,6.61,41488.0,5.2273,5.2273,5.2273,5.2273,41488.0
2016-06-20 15:15:00,6.61,6.61,6.6,6.61,60832.0,5.2273,5.2273,5.2193,5.2273,60832.0
2016-06-20 15:20:00,6.6,6.61,6.6,6.61,32572.0,5.2193,5.2273,5.2193,5.2273,32572.0
2016-06-20 15:25:00,6.61,6.61,6.59,6.59,82216.0,5.2273,5.2273,5.2114,5.2114,82216.0
2016-06-20 15:30:00,6.59,6.6,6.59,6.6,65384.0,5.2114,5.2193,5.2114,5.2193,65384.0
2016-06-20 15:35:00,6.6,6.6,6.59,6.6,83024.0,5.2193,5.2193,5.2114,5.2193,83024.0
2016-06-20 15:40:00,6.6,6.61,6.6,6.61,42832.0,5.2193,5.2273,5.2193,5.2273,42832.0
2016-06-20 15:45:00,6.61,6.61,6.59,6.6,146380.0,5.2273,5.2273,5.2114,5.2193,146380.0
2016-06-20 15:50:00,6.6,6.6,6.59,6.59,121872.0,5.2193,5.2193,5.2114,5.2114,121872.0
2016-06-20 15:55:00,6.59,6.6,6.59,6.6,309708.0,5.2114,5.2193,5.2114,5.2193,309708.0
2016-06-21 09:30:00,6.59,6.61,6.55,6.55,145108.0,5.2114,5.2273,5.1798,5.1798,145108.0
2016-06-21 09:35:00,6.56,6.56,6.5,6.51,87524.0,5.1877,5.1877,5.1403,5.1482,87524.0
2016-06-21 09:40:00,6.51,6.52,6.49,6.49,67408.0,5.1482,5.1561,5.1324,5.1324,67408.0
2016-06-21 09:45:00,6.49,6.5,6.47,6.49,72068.0,5.1324,5.1403,5.1165,5.1324,72068.0
2016-06-21 09:50:00,6.49,6.49,6.46,6.47,61000.0,5.1324,5.1324,5.1086,5.1165,61000.0
2016-06-21 09:55:00,6.47,6.47,6.44,6.45,81640.0,5.1165,5.1165,5.0928,5.1007,81640.0
2016-06-21 10:00:00,6.45,6.46,6.43,6.44,110584.0,5.1007,5.1086,5.0849,5.0928,110584.0
2016-06-21 10:05:00,6.43,6.48,6.43,6.46,77368.0,5.0849,5.1244,5.0849,5.1086,77368.0
2016-06-21 10:10:00,6.45,6.46,6.45,6.45,64376.0,5.1007,5.1086,5.1007,5.1007,64376.0
2016-06-21 10:15:00,6.45,6.46,6.43,6.44,134664.0,5.1007,5.1086,5.0849,5.0928,134664.0
2016-06-21 10:20:00,6.44,6.46,6.43,6.45,128948.0,5.0928,5.1086,5.0849,5.1007,128948.0
2016-06-21 10:25:00,6.45,6.46,6.45,6.46,78632.0,5.1007,5.1086,5.1007,5.1086,78632.0
2016-06-21 10:30:00,6.46,6.47,6.46,6.46,73520.0,5.1086,5.1165,5.1086,5.1086,73520.0
2016-06-21 10:35:00,6.46,6.47,6.46,6.47,64052.0,5.1086,5.1165,5.1086,5.1165,64052.0
2016-06-21 10:40:00,6.47,6.48,6.46,6.47,114724.0,5.1165,5.1244,5.1086,5.1165,114724.0
2016-06-21 10:45:00,6.47,6.48,6.47,6.48,85236.0,5.1165,5.1244,5.1165,5.1244,85236.0
2016-06-21 10:50:00,6.48,6.5,6.48,6.5,153916.0,5.1244,5.1403,5.1244,5.1403,153916.0
2016-06-21 10:55:00,6.5,6.5,6.49,6.49,69860.0,5.1403,5.1403,5.1324,5.1324,69860.0
2016-06-21 11:00:00,6.49,6.52,6.49,6.52,86612.0,5.1324,5.1561,5.1324,5.1561,86612.0
2016-06-21 11:05:00,6.52,6.53,6.52,6.52,39792.0,5.1561,5.164,5.1561,5.1561,39792.0
2016-06-21 11:10:00,6.51,6.53,6.51,6.53,51200.0,5.1482,5.164,5.1482,5.164,51200.0
2016-06-21 11:15:00,6.53,6.54,6.53,6.53,60680.0,5.164,5.1719,5.164,5.164,60680.0
2016-06-21 11:20:00,6.53,6.54,6.52,6.52,30956.0,5.164,5.1719,5.1561,5.1561,30956.0
2016-06-21 11:25:00,6.53,6.54,6.52,6.53,37404.0,5.164,5.1719,5.1561,5.164,37404.0
2016-06-21 11:30:00,6.53,6.53,6.5,6.51,36660.0,5.164,5.164,5.1403,5.1482,36660.0
2016-06-21 11:35:00,6.51,6.51,6.49,6.49,32516.0,5.1482,5.1482,5.1324,5.1324,32516.0
2016-06-21 11:40:00,6.49,6.49,6.48,6.48,38244.0,5.1324,5.1324,5.1244,5.1244,38244.0
2016-06-21 11:45:00,6.48,6.49,6.47,6.47,61120.0,5.1244,5.1324,5.1165,5.1165,61120.0
2016-06-21 11:50:00,6.47,6.47,6.46,6.46,56368.0,5.1165,5.1165,5.1086,5.1086,56368.0
2016-06-21 11:55:00,6.46,6.47,6.46,6.47,44696.0,5.1086,5.1165,5.1086,5.1165,44696.0
2016-06-21 12:00:00,6.47,6.48,6.47,6.47,92764.0,5.1165,5.1244,5.1165,5.1165,92764.0
2016-06-21 12:05:00,6.47,6.48,6.47,6.47,40876.0,5.1165,5.1244,5.1165,5.1165,40876.0
2016-06-21 12:10:00,6.47,6.48,6.47,6.48,49724.0,5.1165,5.1244,5.1165,5.1244,49724.0
2016-06-21 12:15:00,6.48,6.48,6.48,6.48,28928.0,5.1244,5.1244,5.1244,5.1244,28928.0
2016-06-21 12:20:00,6.48,6.48,6.47,6.47,89448.0,5.1244,5.1244,5.1165,5.1165,89448.0
2016-06-21 12:25:00,6.47,6.48,6.47,6.47,37280.0,5.1165,5.1244,5.1165,5.1165,37280.0
2016-06-21 12:30:00,6.48,6.48,6.47,6.48,22288.0,5.1244,5.1244,5.1165,5.1244,22288.0
2016-06-21 12:35:00,6.48,6.48,6.47,6.47,51740.0,5.1244,5.1244,5.1165,5.1165,51740.0
2016-06-21 12:40:00,6.47,6.48,6.47,6.48,49644.0,5.1165,5.1244,5.1165,5.1244,49644.0
2016-06-21 12:45:00,6.48,6.48,6.47,6.47,64656.0,5.1244,5.1244,5.1165,5.1165,64656.0
2016-06-21 12:50:00,6.47,6.47,6.47,6.47,30632.0,5.1165,5.1165,5.1165,5.1165,30632.0
2016-06-21 12:55:00,6.47,6.48,6.47,6.47,29820.0,5.1165,5.1244,5.1165,5.1165,29820.0
2016-06-21 13:00:00,6.48,6.48,6.47,6.48,38016.0,5.1244,5.1244,5.1165,5.1244,38016.0
2016-06-21 13:05:00,6.48,6.49,6.48,6.49,34168.0,5.1244,5.1324,5.1244,5.1324,34168.0
2016-06-21 13:10:00,6.49,6.49,6.48,6.48,60120.0,5.1324,5.1324,5.1244,5.1244,60120.0
2016-06-21 13:15:00,6.48,6.48,6.48,6.48,96588.0,5.1244,5.1244,5.1244,5.1244,96588.0
2016-06-21 13:20:00,6.48,6.49,6.47,6.48,53512.0,5.1244,5.1324,5.1165,5.1244,53512.0
2016-06-21 13:25:00,6.48,6.48,6.48,6.48,8800.0,5.1244,5.1244,5.1244,5.1244,8800.0
2016-06-21 13:30:00,6.48,6.48,6.47,6.47,72300.0,5.1244,5.1244,5.1165,5.1165,72300.0
2016-06-21 13:35:00,6.47,6.48,6.47,6.47,100356.0,5.1165,5.1244,5.1165,5.1165,100356.0
2016-06-21 13:40:00,6.47,6.47,6.46,6.47,38456.0,5.1165,5.1165,5.1086,5.1165,38456.0
2016-06-21 13:45:00,6.47,6.47,6.46,6.46,29692.0,5.1165,5.1165,5.1086,5.1086,29692.0
2016-06-21 13:50:00,6.46,6.46,6.46,6.46,130228.0,5.1086,5.1086,5.1086,5.1086,130228.0
2016-06-21 13:55:00,6.46,6.47,6.46,6.46,39624.0,5.1086,5.1165,5.1086,5.1086,39624.0
2016-06-21 14:00:00,6.46,6.46,6.45,6.46,56220.0,5.1086,5.1086,5.1007,5.1086,56220.0
2016-06-21 14:05:00,6.46,6.47,6.46,6.47,41376.0,5.1086,5.1165,5.1086,5.1165,41376.0
2016-06-21 14:10:00,6.47,6.47,6.46,6.47,26892.0,5.1165,5.1165,5.1086,5.1165,26892.0
2016-06-21 14:15:00,6.47,6.47,6.46,6.46,32960.0,5.1165,5.1165,5.1086,5.1086,32960.0
2016-06-21 14:20:00,6.46,6.47,6.46,6.47,50536.0,5.1086,5.1165,5.1086,5.1165,50536.0
2016-06-21 14:25:00,6.47,6.47,6.46,6.47,80636.0,5.1165,5.1165,5.1086,5.1165,80636.0
2016-06-21 14:30:00,6.46,6.47,6.46,6.47,69064.0,5.1086,5.1165,5.1086,5.1165,69064.0
2016-06-21 14:35:00,6.47,6.49,6.47,6.49,64644.0,5.1165,5.1324,5.1165,5.1324,64644.0
2016-06-21 14:40:00,6.49,6.49,6.48,6.48,42844.0,5.1324,5.1324,5.1244,5.1244,42844.0
2016-06-21 14:45:00,6.49,6.49,6.48,6.48,52696.0,5.1324,5.1324,5.1244,5.1244,52696.0
2016-06-21 14:50:00,6.48,6.48,6.48,6.48,24572.0,5.1244,5.1244,5.1244,5.1244,24572.0
2016-06-21 14:55:00,6.48,6.48,6.47,6.47,40088.0,5.1244,5.1244,5.1165,5.1165,40088.0
2016-06-21 15:00:00,6.47,6.47,6.46,6.47,51936.0,5.1165,5.1165,5.1086,5.1165,51936.0
2016-06-21 15:05:00,6.46,6.47,6.46,6.47,47780.0,5.1086,5.1165,5.1086,5.1165,47780.0
2016-06-21 15:10:00,6.47,6.47,6.46,6.46,32896.0,5.1165,5.1165,5.1086,5.1086,32896.0
2016-06-21 15:15:00,6.46,6.48,6.46,6.48,84152.0,5.1086,5.1244,5.1086,5.1244,84152.0
2016-06-21 15:20:00,6.48,6.49,6.47,6.48,72684.0,5.1244,5.1324,5.1165,5.1244,72684.0
2016-06-21 15:25:00,6.48,6.49,6.48,6.48,69632.0,5.1244,5.1324,5.1244,5.1244,69632.0
2016-06-21 15:30:00,6.48,6.49,6.48,6.48,69692.0,5.1244,5.1324,5.1244,5.1244,69692.0
2016-06-21 15:35:00,6.48,6.48,6.48,6.48,60896.0,5.1244,5.1244,5.1244,5.1244,60896.0
2016-06-21 15:40:00,6.48,6.48,6.47,6.48,119904.0,5.1244,5.1244,5.1165,5.1244,119904.0
2016-06-21 15:45:00,6.48,6.48,6.47,6.48,130228.0,5.1244,5.1244,5.1165,5.1244,130228.0
2016-06-21 15:50:00,6.48,6.48,6.47,6.47,161248.0,5.1244,5.1244,5.1165,5.1165,161248.0
2016-06-21 15:55:00,6.47,6.47,6.46,6.46,317480.0,5.1165,5.1165,5.1086,5.1086,317480.0
2016-06-22 09:30:00,6.49,6.49,6.46,6.48,126240.0,5.1324,5.1324,5.1086,5.1244,126240.0
2016-06-22 09:35:00,6.48,6.49,6.45,6.49,77192.0,5.1244,5.1324,5.1007,5.1324,77192.0
2016-06-22 09:40:00,6.49,6.5,6.47,6.49,60336.0,5.1324,5.1403,5.1165,5.1324,60336.0
2016-06-22 09:45:00,6.48,6.5,6.48,6.5,92388.0,5.1244,5.1403,5.1244,5.1403,92388.0
2016-06-22 09:50:00,6.5,6.5,6.49,6.5,67788.0,5.1403,5.1403,5.1324,5.1403,67788.0
2016-06-22 09:55:00,6.5,6.51,6.49,6.49,79832.0,5.1403,5.1482,5.1324,5.1324,79832.0
2016-06-22 10:00:00,6.49,6.49,6.47,6.47,89272.0,5.1324,5.1324,5.1165,5.1165,89272.0
2016-06-22 10:05:00,6.47,6.49,6.47,6.49,95928.0,5.1165,5.1324,5.1165,5.1324,95928.0
2016-06-22 10:10:00,6.48,6.48,6.47,6.47,54236.0,5.1244,5.1244,5.1165,5.1165,54236.0
2016-06-22 10:15:00,6.47,6.52,6.47,6.52,123516.0,5.1165,5.1561,5.1165,5.1561,123516.0
2016-06-22 10:20:00,6.52,6.52,6.5,6.52,91016.0,5.1561,5.1561,5.1403,5.1561,91016.0
2016-06-22 10:25:00,6.52,6.53,6.51,6.53,36228.0,5.1561,5.164,5.1482,5.164,36228.0
2016-06-22 10:30:00,6.53,6.53,6.51,6.53,70324.0,5.164,5.164,5.1482,5.164,70324.0
2016-06-22 10:35:00,6.53,6.54,6.52,6.54,127720.0,5.164,5.1719,5.1561,5.1719,127720.0
2016-06-22 10:40:00,6.54,6.54,6.53,6.53,60884.0,5.1719,5.1719,5.164,5.164,60884.0
2016-06-22 10:45:00,6.53,6.54,6.52,6.53,53028.0,5.164,5.1719,5.1561,5.164,53028.0
2016-06-22 10:50:00,6.53,6.54,6.53,6.54,49580.0,5.164,5.1719,5.164,5.1719,49580.0
2016-06-22 10:55:00,6.54,6.54,6.52,6.52,46660.0,5.1719,5.1719,5.1561,5.1561,46660.0
2016-06-22 11:00:00,6.52,6.53,6.52,6.53,66788.0,5.1561,5.164,5.1561,5.164,66788.0
2016-06-22 11:05:00,6.53,6.55,6.53,6.55,69416.0,5.164,5.1798,5.164,5.1798,69416.0
2016-06-22 11:10:00,6.55,6.56,6.54,6.55,84724.0,5.1798,5.1877,5.1719,5.1798,84724.0
2016-06-22 11:15:00,6.55,6.56,6.55,6.55,86568.0,5.1798,5.1877,5.1798,5.1798,86568.0
2016-06-22 11:20:00,6.55,6.55,6.53,6.54,99488.0,5.1798,5.1798,5.164,5.1719,99488.0
2016-06-22 11:25:00,6.54,6.57,6.53,6.56,220452.0,5.1719,5.1956,5.164,5.1877,220452.0
2016-06-22 11:30:00,6.56,6.56,6.53,6.55,114956.0,5.1877,5.1877,5.164,5.1798,114956.0
2016-06-22 11:35:00,6.55,6.57,6.54,6.57,80888.0,5.1798,5.1956,5.1719,5.1956,80888.0
2016-06-22 11:40:00,6.56,6.56,6.54,6.54,115228.0,5.1877,5.1877,5.1719,5.1719,115228.0
2016-06-22 11:45:00,6.54,6.55,6.53,6.55,37136.0,5.1719,5.1798,5.164,5.1798,37136.0
2016-06-22 11:50:00,6.54,6.56,6.54,6.56,125624.0,5.1719,5.1877,5.1719,5.1877,125624.0
2016-06-22 11:55:00,6.56,6.57,6.55,6.56,58828.0,5.1877,5.1956,5.1798,5.1877,58828.0
2016-06-22 12:00:00,6.56,6.56,6.54,6.55,47744.0,5.1877,5.1877,5.1719,5.1798,47744.0
2016-06-22 12:05:00,6.55,6.55,6.53,6.53,55012.0,5.1798,5.1798,5.164,5.164,55012.0
2016-06-22 12:10:00,6.54,6.56,6.54,6.56,118320.0,5.1719,5.1877,5.1719,5.1877,118320.0
2016-06-22 12:15:00,6.56,6.56,6.54,6.55,48544.0,5.1877,5.1877,5.1719,5.1798,48544.0
2016-06-22 12:20:00,6.55,6.55,6.53,6.53,57056.0,5.1798,5.1798,5.164,5.164,57056.0
2016-06-22 12:25:00,6.53,6.55,6.52,6.54,61372.0,5.164,5.1798,5.1561,5.1719,61372.0
2016-06-22 12:30:00,6.54,6.55,6.54,6.55,46760.0,5.1719,5.1798,5.1719,5.1798,46760.0
2016-06-22 12:35:00,6.55,6.55,6.53,6.53,49792.0,5.1798,5.1798,5.164,5.164,49792.0
2016-06-22 12:40:00,6.53,6.54,6.52,6.53,246604.0,5.164,5.1719,5.1561,5.164,246604.0
2016-06-22 12:45:00,6.53,6.53,6.51,6.51,43004.0,5.164,5.164,5.1482,5.1482,43004.0
2016-06-22 12:50:00,6.52,6.52,6.51,6.51,66904.0,5.1561,5.1561,5.1482,5.1482,66904.0
2016-06-22 12:55:00,6.51,6.54,6.51,6.53,66136.0,5.1482,5.1719,5.1482,5.164,66136.0
2016-06-22 13:00:00,6.53,6.53,6.52,6.52,54612.0,5.164,5.164,5.1561,5.1561,54612.0
2016-06-22 13:05:00,6.52,6.53,6.51,6.51,43400.0,5.1561,5.164,5.1482,5.1482,43400.0
2016-06-22 13:10:00,6.51,6.51,6.5,6.51,52964.0,5.1482,5.1482,5.1403,5.1482,52964.0
2016-06-22 13:15:00,6.51,6.51,6.5,6.51,56636.0,5.1482,5.1482,5.1403,5.1482,56636.0
2016-06-22 13:20:00,6.51,6.51,6.5,6.51,44568.0,5.1482,5.1482,5.1403,5.1482,44568.0
2016-06-22 13:25:00,6.51,6.51,6.5,6.51,52832.0,5.1482,5.1482,5.1403,5.1482,52832.0
2016-06-22 13:30:00,6.51,6.52,6.51,6.51,161800.0,5.1482,5.1561,5.1482,5.1482,161800.0
2016-06-22 13:35:00,6.51,6.52,6.51,6.52,28048.0,5.1482,5.1561,5.1482,5.1561,28048.0
2016-06-22 13:40:00,6.52,6.53,6.52,6.52,17988.0,5.1561,5.164,5.1561,5.1561,17988.0
2016-06-22 13:45:00,6.52,6.52,6.51,6.51,35148.0,5.1561,5.1561,5.1482,5.1482,35148.0
2016-06-22 13:50:00,6.51,6.52,6.51,6.52,38436.0,5.1482,5.1561,5.1482,5.1561,38436.0
2016-06-22 13:55:00,6.52,6.53,6.52,6.53,37640.0,5.1561,5.164,5.1561,5.164,37640.0
2016-06-22 14:00:00,6.52,6.53,6.52,6.53,137932.0,5.1561,5.164,5.1561,5.164,137932.0
2016-06-22 14:05:00,6.53,6.54,6.53,6.54,123076.0,5.164,5.1719,5.164,5.1719,123076.0
2016-06-22 14:10:00,6.54,6.54,6.53,6.54,66064.0,5.1719,5.1719,5.164,5.1719,66064.0
2016-06-22 14:15:00,6.54,6.54,6.53,6.53,40792.0,5.1719,5.1719,5.164,5.164,40792.0
2016-06-22 14:20:00,6.53,6.54,6.53,6.54,82892.0,5.164,5.1719,5.164,5.1719,82892.0
2016-06-22 14:25:00,6.54,6.55,6.53,6.55,62108.0,5.1719,5.1798,5.164,5.1798,62108.0
2016-06-22 14:30:00,6.55,6.55,6.54,6.54,82772.0,5.1798,5.1798,5.1719,5.1719,82772.0
2016-06-22 14:35:00,6.54,6.55,6.54,6.55,43156.0,5.1719,5.1798,5.1719,5.1798,43156.0
2016-06-22 14:40:00,6.54,6.55,6.54,6.54,34936.0,5.1719,5.1798,5.1719,5.1719,34936.0
2016-06-22 14:45:00,6.54,6.54,6.53,6.53,119944.0,5.1719,5.1719,5.164,5.164,119944.0
2016-06-22 14:50:00,6.54,6.54,6.53,6.54,73992.0,5.1719,5.1719,5.164,5.1719,73992.0
2016-06-22 14:55:00,6.54,6.54,6.53,6.53,20988.0,5.1719,5.1719,5.164,5.164,20988.0
2016-06-22 15:00:00,6.53,6.54,6.53,6.54,46884.0,5.164,5.1719,5.164,5.1719,46884.0
2016-06-22 15:05:00,6.53,6.53,6.52,6.52,36316.0,5.164,5.164,5.1561,5.1561,36316.0
2016-06-22 15:10:00,6.52,6.52,6.52,6.52,28028.0,5.1561,5.1561,5.1561,5.1561,28028.0
2016-06-22 15:15:00,6.52,6.52,6.51,6.52,51208.0,5.1561,5.1561,5.1482,5.1561,51208.0
2016-06-22 15:20:00,6.51,6.51,6.5,6.5,62588.0,5.1482,5.1482,5.1403,5.1403,62588.0
2016-06-22 15:25:00,6.5,6.51,6.5,6.51,92756.0,5.1403,5.1482,5.1403,5.1482,92756.0
2016-06-22 15:30:00,6.51,6.51,6.51,6.51,64688.0,5.1482,5.1482,5.1482,5.1482,64688.0
2016-06-22 15:35:00,6.51,6.51,6.5,6.51,96132.0,5.1482,5.1482,5.1403,5.1482,96132.0
2016-06-22 15:40:00,6.51,6.51,6.51,6.51,128516.0,5.1482,5.1482,5.1482,5.1482,128516.0
2016-06-22 15:45:00,6.51,6.51,6.5,6.51,128204.0,5.1482,5.1482,5.1403,5.1482,128204.0
2016-06-22 15:50:00,6.51,6.51,6.5,6.51,125392.0,5.1482,5.1482,5.1403,5.1482,125392.0
2016-06-22 15:55:00,6.51,6.51,6.5,6.5,444012.0,5.1482,5.1482,5.1403,5.1403,444012.0
2016-06-23 09:30:00,6.61,6.61,6.55,6.59,109264.0,5.2273,5.2273,5.1798,5.2114,109264.0
2016-06-23 09:35:00,6.58,6.6,6.57,6.6,47820.0,5.2035,5.2193,5.1956,5.2193,47820.0
2016-06-23 09:40:00,6.6,6.63,6.6,6.63,43248.0,5.2193,5.2431,5.2193,5.2431,43248.0
2016-06-23 09:45:00,6.62,6.64,6.61,6.61,50940.0,5.2352,5.251,5.2273,5.2273,50940.0
2016-06-23 09:50:00,6.62,6.62,6.6,6.6,96600.0,5.2352,5.2352,5.2193,5.2193,96600.0
2016-06-23 09:55:00,6.6,6.61,6.6,6.61,129240.0,5.2193,5.2273,5.2193,5.2273,129240.0
2016-06-23 10:00:00,6.61,6.62,6.61,6.62,64132.0,5.2273,5.2352,5.2273,5.2352,64132.0
2016-06-23 10:05:00,6.62,6.63,6.62,6.62,107352.0,5.2352,5.2431,5.2352,5.2352,107352.0
2016-06-23 10:10:00,6.62,6.62,6.61,6.61,95324.0,5.2352,5.2352,5.2273,5.2273,95324.0
2016-06-23 10:15:00,6.61,6.63,6.61,6.61,48680.0,5.2273,5.2431,5.2273,5.2273,48680.0
2016-06-23 10:20:00,6.61,6.62,6.61,6.61,49040.0,5.2273,5.2352,5.2273,5.2273,49040.0
2016-06-23 10:25:00,6.61,6.62,6.6,6.6,42492.0,5.2273,5.2352,5.2193,5.2193,42492.0
2016-06-23 10:30:00,6.59,6.59,6.58,6.59,119616.0,5.2114,5.2114,5.2035,5.2114,119616.0
2016-06-23 10:35:00,6.59,6.6,6.59,6.6,142112.0,5.2114,5.2193,5.2114,5.2193,142112.0
2016-06-23 10:40:00,6.6,6.6,6.59,6.6,109112.0,5.2193,5.2193,5.2114,5.2193,109112.0
2016-06-23 10:45:00,6.6,6.6,6.58,6.58,57152.0,5.2193,5.2193,5.2035,5.2035,57152.0
2016-06-23 10:50:00,6.58,6.6,6.58,6.6,109208.0,5.2035,5.2193,5.2035,5.2193,109208.0
2016-06-23 10:55:00,6.6,6.6,6.59,6.59,29620.0,5.2193,5.2193,5.2114,5.2114,29620.0
2016-06-23 11:00:00,6.59,6.6,6.59,6.6,54164.0,5.2114,5.2193,5.2114,5.2193,54164.0
2016-06-23 11:05:00,6.6,6.6,6.59,6.6,31960.0,5.2193,5.2193,5.2114,5.2193,31960.0
2016-06-23 11:10:00,6.59,6.6,6.59,6.6,68480.0,5.2114,5.2193,5.2114,5.2193,68480.0
2016-06-23 11:15:00,6.6,6.61,6.6,6.61,50860.0,5.2193,5.2273,5.2193,5.2273,50860.0
2016-06-23 11:20:00,6.61,6.61,6.6,6.61,55020.0,5.2273,5.2273,5.2193,5.2273,55020.0
2016-06-23 11:25:00,6.61,6.62,6.61,6.62,54412.0,5.2273,5.2352,5.2273,5.2352,54412.0
2016-06-23 11:30:00,6.62,6.63,6.62,6.63,31060.0,5.2352,5.2431,5.2352,5.2431,31060.0
2016-06-23 11:35:00,6.63,6.63,6.62,6.63,47852.0,5.2431,5.2431,5.2352,5.2431,47852.0
2016-06-23 11:40:00,6.63,6.63,6.62,6.62,59804.0,5.2431,5.2431,5.2352,5.2352,59804.0
2016-06-23 11:45:00,6.62,6.62,6.61,6.62,41628.0,5.2352,5.2352,5.2273,5.2352,41628.0
2016-06-23 11:50:00,6.62,6.63,6.62,6.62,39852.0,5.2352,5.2431,5.2352,5.2352,39852.0
2016-06-23 11:55:00,6.62,6.63,6.61,6.62,231044.0,5.2352,5.2431,5.2273,5.2352,231044.0
2016-06-23 12:00:00,6.62,6.62,6.62,6.62,22228.0,5.2352,5.2352,5.2352,5.2352,22228.0
2016-06-23 12:05:00,6.62,6.63,6.62,6.63,96512.0,5.2352,5.2431,5.2352,5.2431,96512.0
2016-06-23 12:10:00,6.63,6.63,6.63,6.63,20800.0,5.2431,5.2431,5.2431,5.2431,20800.0
2016-06-23 12:15:00,6.63,6.63,6.62,6.63,30908.0,5.2431,5.2431,5.2352,5.2431,30908.0
2016-06-23 12:20:00,6.63,6.63,6.61,6.62,53672.0,5.2431,5.2431,5.2273,5.2352,53672.0
2016-06-23 12:25:00,6.61,6.62,6.61,6.62,39000.0,5.2273,5.2352,5.2273,5.2352,39000.0
2016-06-23 12:30:00,6.61,6.62,6.61,6.61,30696.0,5.2273,5.2352,5.2273,5.2273,30696.0
2016-06-23 12:35:00,6.62,6.62,6.61,6.61,32744.0,5.2352,5.2352,5.2273,5.2273,32744.0
2016-06-23 12:40:00,6.6,6.61,6.59,6.6,48460.0,5.2193,5.2273,5.2114,5.2193,48460.0
2016-06-23 12:45:00,6.6,6.6,6.59,6.59,70240.0,5.2193,5.2193,5.2114,5.2114,70240.0
2016-06-23 12:50:00,6.59,6.59,6.59,6.59,18400.0,5.2114,5.2114,5.2114,5.2114,18400.0
2016-06-23 12:55:00,6.59,6.6,6.59,6.59,27000.0,5.2114,5.2193,5.2114,5.2114,27000.0
2016-06-23 13:00:00,6.58,6.59,6.58,6.58,46860.0,5.2035,5.2114,5.2035,5.2035,46860.0
2016-06-23 13:05:00,6.58,6.58,6.57,6.58,37040.0,5.2035,5.2035,5.1956,5.2035,37040.0
2016-06-23 13:10:00,6.58,6.58,6.57,6.58,32744.0,5.2035,5.2035,5.1956,5.2035,32744.0
2016-06-23 13:15:00,6.58,6.58,6.57,6.58,33548.0,5.2035,5.2035,5.1956,5.2035,33548.0
2016-06-23 13:20:00,6.58,6.58,6.57,6.57,37616.0,5.2035,5.2035,5.1956,5.1956,37616.0
2016-06-23 13:25:00,6.58,6.58,6.57,6.58,17464.0,5.2035,5.2035,5.1956,5.2035,17464.0
2016-06-23 13:30:00,6.58,6.58,6.57,6.58,33904.0,5.2035,5.2035,5.1956,5.2035,33904.0
2016-06-23 13:35:00,6.57,6.58,6.57,6.57,27248.0,5.1956,5.2035,5.1956,5.1956,27248.0
2016-06-23 13:40:00,6.57,6.57,6.56,6.56,34008.0,5.1956,5.1956,5.1877,5.1877,34008.0
2016-06-23 13:45:00,6.56,6.57,6.56,6.57,53160.0,5.1877,5.1956,5.1877,5.1956,53160.0
2016-06-23 13:50:00,6.57,6.57,6.56,6.56,59284.0,5.1956,5.1956,5.1877,5.1877,59284.0
2016-06-23 13:55:00,6.56,6.56,6.55,6.56,35964.0,5.1877,5.1877,5.1798,5.1877,35964.0
2016-06-23 14:00:00,6.56,6.56,6.55,6.55,47748.0,5.1877,5.1877,5.1798,5.1798,47748.0
2016-06-23 14:05:00,6.55,6.55,6.54,6.55,37504.0,5.1798,5.1798,5.1719,5.1798,37504.0
2016-06-23 14:10:00,6.55,6.55,6.55,6.55,8792.0,5.1798,5.1798,5.1798,5.1798,8792.0
2016-06-23 14:15:00,6.55,6.55,6.55,6.55,31004.0,5.1798,5.1798,5.1798,5.1798,31004.0
2016-06-23 14:20:00,6.55,6.55,6.54,6.54,17992.0,5.1798,5.1798,5.1719,5.1719,17992.0
2016-06-23 14:25:00,6.54,6.55,6.54,6.55,25196.0,5.1719,5.1798,5.1719,5.1798,25196.0
2016-06-23 14:30:00,6.55,6.55,6.54,6.55,108108.0,5.1798,5.1798,5.1719,5.1798,108108.0
2016-06-23 14:35:00,6.55,6.55,6.55,6.55,11452.0,5.1798,5.1798,5.1798,5.1798,11452.0
2016-06-23 14:40:00,6.55,6.55,6.55,6.55,9412.0,5.1798,5.1798,5.1798,5.1798,9412.0
2016-06-23 14:45:00,6.55,6.56,6.55,6.56,41672.0,5.1798,5.1877,5.1798,5.1877,41672.0
2016-06-23 14:50:00,6.56,6.56,6.56,6.56,61736.0,5.1877,5.1877,5.1877,5.1877,61736.0
2016-06-23 14:55:00,6.56,6.56,6.55,6.56,41996.0,5.1877,5.1877,5.1798,5.1877,41996.0
2016-06-23 15:00:00,6.56,6.56,6.55,6.55,81040.0,5.1877,5.1877,5.1798,5.1798,81040.0
2016-06-23 15:05:00,6.55,6.56,6.55,6.55,99600.0,5.1798,5.1877,5.1798,5.1798,99600.0
2016-06-23 15:10:00,6.55,6.55,6.55,6.55,21592.0,5.1798,5.1798,5.1798,5.1798,21592.0
2016-06-23 15:15:00,6.55,6.56,6.55,6.56,89008.0,5.1798,5.1877,5.1798,5.1877,89008.0
2016-06-23 15:20:00,6.56,6.56,6.56,6.56,28560.0,5.1877,5.1877,5.1877,5.1877,28560.0
2016-06-23 15:25:00,6.56,6.56,6.56,6.56,72056.0,5.1877,5.1877,5.1877,5.1877,72056.0
2016-06-23 15:30:00,6.56,6.56,6.56,6.56,68404.0,5.1877,5.1877,5.1877,5.1877,68404.0
2016-06-23 15:35:00,6.56,6.57,6.56,6.57,282428.0,5.1877,5.1956,5.1877,5.1956,282428.0
2016-06-23 15:40:00,6.57,6.57,6.57,6.57,186428.0,5.1956,5.1956,5.1956,5.1956,186428.0
2016-06-23 15:45:00,6.57,6.58,6.57,6.58,226432.0,5.1956,5.2035,5.1956,5.2035,226432.0
2016-06-23 15:50:00,6.58,6.58,6.57,6.57,108028.0,5.2035,5.2035,5.1956,5.1956,108028.0
2016-06-23 15:55:00,6.57,6.58,6.57,6.58,259188.0,5.1956,5.2035,5.1956,5.2035,259188.0
2016-06-24 09:30:00,6.32,6.34,6.32,6.32,6400.0,4.9979,5.0137,4.9979,4.9979,6400.0
2016-06-24 09:35:00,6.34,6.38,6.32,6.36,244028.0,5.0137,5.0454,4.9979,5.0295,244028.0
2016-06-24 09:40:00,6.36,6.39,6.35,6.38,74332.0,5.0295,5.0533,5.0216,5.0454,74332.0
2016-06-24 09:45:00,6.38,6.39,6.36,6.38,86408.0,5.0454,5.0533,5.0295,5.0454,86408.0
2016-06-24 09:50:00,6.38,6.38,6.35,6.38,105232.0,5.0454,5.0454,5.0216,5.0454,105232.0
2016-06-24 09:55:00,6.37,6.38,6.36,6.38,70464.0,5.0375,5.0454,5.0295,5.0454,70464.0
2016-06-24 10:00:00,6.38,6.4,6.37,6.39,83336.0,5.0454,5.0612,5.0375,5.0533,83336.0
2016-06-24 10:05:00,6.39,6.42,6.38,6.41,150400.0,5.0533,5.077,5.0454,5.0691,150400.0
2016-06-24 10:10:00,6.4,6.43,6.4,6.42,100288.0,5.0612,5.0849,5.0612,5.077,100288.0
2016-06-24 10:15:00,6.41,6.41,6.38,6.38,55660.0,5.0691,5.0691,5.0454,5.0454,55660.0
2016-06-24 10:20:00,6.38,6.39,6.37,6.38,139280.0,5.0454,5.0533,5.0375,5.0454,139280.0
2016-06-24 10:25:00,6.38,6.4,6.38,6.39,37196.0,5.0454,5.0612,5.0454,5.0533,37196.0
2016-06-24 10:30:00,6.39,6.4,6.39,6.39,30184.0,5.0533,5.0612,5.0533,5.0533,30184.0
2016-06-24 10:35:00,6.39,6.4,6.38,6.4,37760.0,5.0533,5.0612,5.0454,5.0612,37760.0
2016-06-24 10:40:00,6.4,6.4,6.39,6.39,20136.0,5.0612,5.0612,5.0533,5.0533,20136.0
2016-06-24 10:45:00,6.39,6.4,6.39,6.39,20604.0,5.0533,5.0612,5.0533,5.0533,20604.0
2016-06-24 10:50:00,6.38,6.39,6.37,6.38,96168.0,5.0454,5.0533,5.0375,5.0454,96168.0
2016-06-24 10:55:00,6.38,6.39,6.38,6.38,34600.0,5.0454,5.0533,5.0454,5.0454,34600.0
2016-06-24 11:00:00,6.39,6.39,6.37,6.37,128060.0,5.0533,5.0533,5.0375,5.0375,128060.0
2016-06-24 11:05:00,6.36,6.38,6.36,6.38,61364.0,5.0295,5.0454,5.0295,5.0454,61364.0
2016-06-24 11:10:00,6.38,6.39,6.38,6.38,120376.0,5.0454,5.0533,5.0454,5.0454,120376.0
2016-06-24 11:15:00,6.38,6.38,6.37,6.37,42696.0,5.0454,5.0454,5.0375,5.0375,42696.0
2016-06-24 11:20:00,6.37,6.38,6.36,6.37,73244.0,5.0375,5.0454,5.0295,5.0375,73244.0
2016-06-24 11:25:00,6.37,6.38,6.36,6.38,45260.0,5.0375,5.0454,5.0295,5.0454,45260.0
2016-06-24 11:30:00,6.38,6.38,6.37,6.37,37044.0,5.0454,5.0454,5.0375,5.0375,37044.0
2016-06-24 11:35:00,6.37,6.38,6.37,6.38,79320.0,5.0375,5.0454,5.0375,5.0454,79320.0
2016-06-24 11:40:00,6.38,6.38,6.37,6.38,43072.0,5.0454,5.0454,5.0375,5.0454,43072.0
2016-06-24 11:45:00,6.38,6.39,6.37,6.38,87184.0,5.0454,5.0533,5.0375,5.0454,87184.0
2016-06-24 11:50:00,6.38,6.38,6.37,6.38,32000.0,5.0454,5.0454,5.0375,5.0454,32000.0
2016-06-24 11:55:00,6.38,6.39,6.37,6.39,27568.0,5.0454,5.0533,5.0375,5.0533,27568.0
2016-06-24 12:00:00,6.38,6.39,6.38,6.38,41632.0,5.0454,5.0533,5.0454,5.0454,41632.0
2016-06-24 12:05:00,6.38,6.38,6.38,6.38,32884.0,5.0454,5.0454,5.0454,5.0454,32884.0
2016-06-24 12:10:00,6.37,6.38,6.36,6.36,92364.0,5.0375,5.0454,5.0295,5.0295,92364.0
2016-06-24 12:15:00,6.36,6.37,6.36,6.36,55268.0,5.0295,5.0375,5.0295,5.0295,55268.0
2016-06-24 12:20:00,6.36,6.37,6.36,6.36,17072.0,5.0295,5.0375,5.0295,5.0295,17072.0
2016-06-24 12:25:00,6.36,6.36,6.36,6.36,26732.0,5.0295,5.0295,5.0295,5.0295,26732.0
2016-06-24 12:30:00,6.35,6.36,6.35,6.35,45848.0,5.0216,5.0295,5.0216,5.0216,45848.0
2016-06-24 12:35:00,6.35,6.37,6.35,6.36,16468.0,5.0216,5.0375,5.0216,5.0295,16468.0
2016-06-24 12:40:00,6.36,6.36,6.34,6.35,37696.0,5.0295,5.0295,5.0137,5.0216,37696.0
2016-06-24 12:45:00,6.35,6.35,6.34,6.35,19200.0,5.0216,5.0216,5.0137,5.0216,19200.0
2016-06-24 12:50:00,6.35,6.35,6.34,6.34,42316.0,5.0216,5.0216,5.0137,5.0137,42316.0
2016-06-24 12:55:00,6.34,6.34,6.33,6.34,55996.0,5.0137,5.0137,5.0058,5.0137,55996.0
2016-06-24 13:00:00,6.34,6.34,6.33,6.34,65420.0,5.0137,5.0137,5.0058,5.0137,65420.0
2016-06-24 13:05:00,6.33,6.34,6.33,6.34,26800.0,5.0058,5.0137,5.0058,5.0137,26800.0
2016-06-24 13:10:00,6.33,6.35,6.33,6.35,40624.0,5.0058,5.0216,5.0058,5.0216,40624.0
2016-06-24 13:15:00,6.35,6.35,6.34,6.35,12880.0,5.0216,5.0216,5.0137,5.0216,12880.0
2016-06-24 13:20:00,6.35,6.35,6.34,6.35,31484.0,5.0216,5.0216,5.0137,5.0216,31484.0
2016-06-24 13:25:00,6.35,6.35,6.34,6.35,30752.0,5.0216,5.0216,5.0137,5.0216,30752.0
2016-06-24 13:30:00,6.35,6.35,6.34,6.35,30880.0,5.0216,5.0216,5.0137,5.0216,30880.0
2016-06-24 13:35:00,6.35,6.36,6.35,6.35,44856.0,5.0216,5.0295,5.0216,5.0216,44856.0
2016-06-24 13:40:00,6.35,6.35,6.34,6.35,35984.0,5.0216,5.0216,5.0137,5.0216,35984.0
2016-06-24 13:45:00,6.35,6.35,6.34,6.35,36840.0,5.0216,5.0216,5.0137,5.0216,36840.0
2016-06-24 13:50:00,6.35,6.35,6.34,6.35,28708.0,5.0216,5.0216,5.0137,5.0216,28708.0
2016-06-24 13:55:00,6.35,6.35,6.35,6.35,40372.0,5.0216,5.0216,5.0216,5.0216,40372.0
2016-06-24 14:00:00,6.36,6.36,6.35,6.35,50064.0,5.0295,5.0295,5.0216,5.0216,50064.0
2016-06-24 14:05:00,6.35,6.36,6.35,6.35,32156.0,5.0216,5.0295,5.0216,5.0216,32156.0
2016-06-24 14:10:00,6.35,6.36,6.35,6.35,106260.0,5.0216,5.0295,5.0216,5.0216,106260.0
2016-06-24 14:15:00,6.35,6.35,6.34,6.34,39868.0,5.0216,5.0216,5.0137,5.0137,39868.0
2016-06-24 14:20:00,6.34,6.34,6.33,6.33,49216.0,5.0137,5.0137,5.0058,5.0058,49216.0
2016-06-24 14:25:00,6.33,6.33,6.33,6.33,42800.0,5.0058,5.0058,5.0058,5.0058,42800.0
2016-06-24 14:30:00,6.33,6.33,6.32,6.33,116740.0,5.0058,5.0058,4.9979,5.0058,116740.0
2016-06-24 14:35:00,6.33,6.33,6.32,6.33,53808.0,5.0058,5.0058,4.9979,5.0058,53808.0
2016-06-24 14:40:00,6.33,6.33,6.32,6.32,32328.0,5.0058,5.0058,4.9979,4.9979,32328.0
2016-06-24 14:45:00,6.32,6.33,6.32,6.33,23708.0,4.9979,5.0058,4.9979,5.0058,23708.0
2016-06-24 14:50:00,6.33,6.34,6.33,6.33,42004.0,5.0058,5.0137,5.0058,5.0058,42004.0
2016-06-24 14:55:00,6.34,6.35,6.34,6.34,28508.0,5.0137,5.0216,5.0137,5.0137,28508.0
2016-06-24 15:00:00,6.34,6.34,6.33,6.34,39496.0,5.0137,5.0137,5.0058,5.0137,39496.0
2016-06-24 15:05:00,6.34,6.34,6.33,6.34,46348.0,5.0137,5.0137,5.0058,5.0137,46348.0
2016-06-24 15:10:00,6.33,6.33,6.32,6.33,62616.0,5.0058,5.0058,4.9979,5.0058,62616.0
2016-06-24 15:15:00,6.33,6.33,6.32,6.32,68116.0,5.0058,5.0058,4.9979,4.9979,68116.0
2016-06-24 15:20:00,6.32,6.33,6.32,6.32,35660.0,4.9979,5.0058,4.9979,4.9979,35660.0
2016-06-24 15:25:00,6.32,6.33,6.32,6.32,59996.0,4.9979,5.0058,4.9979,4.9979,59996.0
2016-06-24 15:30:00,6.32,6.33,6.32,6.33,117780.0,4.9979,5.0058,4.9979,5.0058,117780.0
2016-06-24 15:35:00,6.33,6.34,6.32,6.32,161768.0,5.0058,5.0137,4.9979,4.9979,161768.0
2016-06-24 15:40:00,6.32,6.35,6.32,6.34,259968.0,4.9979,5.0216,4.9979,5.0137,259968.0
2016-06-24 15:45:00,6.34,6.37,6.34,6.36,319716.0,5.0137,5.0375,5.0137,5.0295,319716.0
2016-06-24 15:50:00,6.36,6.37,6.36,6.36,291440.0,5.0295,5.0375,5.0295,5.0295,291440.0
2016-06-24 15:55:00,6.37,6.37,6.34,6.34,347964.0,5.0375,5.0375,5.0137,5.0137,347964.0
2016-06-27 09:30:00,6.33,6.45,6.33,6.45,467724.0,5.0058,5.1007,5.0058,5.1007,467724.0
2016-06-27 09:35:00,6.45,6.49,6.44,6.48,401656.0,5.1007,5.1324,5.0928,5.1244,401656.0
2016-06-27 09:40:00,6.48,6.48,6.41,6.41,192276.0,5.1244,5.1244,5.0691,5.0691,192276.0
2016-06-27 09:45:00,6.41,6.47,6.4,6.45,543672.0,5.0691,5.1165,5.0612,5.1007,543672.0
2016-06-27 09:50:00,6.45,6.47,6.41,6.41,490452.0,5.1007,5.1165,5.0691,5.0691,490452.0
2016-06-27 09:55:00,6.41,6.42,6.39,6.4,327508.0,5.0691,5.077,5.0533,5.0612,327508.0
2016-06-27 10:00:00,6.4,6.43,6.39,6.4,218492.0,5.0612,5.0849,5.0533,5.0612,218492.0
2016-06-27 10:05:00,6.4,6.43,6.39,6.41,166208.0,5.0612,5.0849,5.0533,5.0691,166208.0
2016-06-27 10:10:00,6.41,6.43,6.41,6.42,63988.0,5.0691,5.0849,5.0691,5.077,63988.0
2016-06-27 10:15:00,6.42,6.43,6.4,6.41,56580.0,5.077,5.0849,5.0612,5.0691,56580.0
2016-06-27 10:20:00,6.41,6.42,6.39,6.39,89752.0,5.0691,5.077,5.0533,5.0533,89752.0
2016-06-27 10:25:00,6.39,6.4,6.38,6.38,121660.0,5.0533,5.0612,5.0454,5.0454,121660.0
2016-06-27 10:30:00,6.38,6.39,6.37,6.39,269776.0,5.0454,5.0533,5.0375,5.0533,269776.0
2016-06-27 10:35:00,6.38,6.39,6.35,6.36,130024.0,5.0454,5.0533,5.0216,5.0295,130024.0
2016-06-27 10:40:00,6.36,6.37,6.34,6.35,124328.0,5.0295,5.0375,5.0137,5.0216,124328.0
2016-06-27 10:45:00,6.34,6.35,6.32,6.32,129060.0,5.0137,5.0216,4.9979,4.9979,129060.0
2016-06-27 10:50:00,6.33,6.33,6.3,6.31,97528.0,5.0058,5.0058,4.9821,4.99,97528.0
2016-06-27 10:55:00,6.31,6.32,6.3,6.3,121064.0,4.99,4.9979,4.9821,4.9821,121064.0
2016-06-27 11:00:00,6.3,6.34,6.3,6.34,123652.0,4.9821,5.0137,4.9821,5.0137,123652.0
2016-06-27 11:05:00,6.34,6.37,6.34,6.37,95496.0,5.0137,5.0375,5.0137,5.0375,95496.0
2016-06-27 11:10:00,6.37,6.4,6.36,6.38,262196.0,5.0375,5.0612,5.0295,5.0454,262196.0
2016-06-27 11:15:00,6.38,6.38,6.36,6.36,58352.0,5.0454,5.0454,5.0295,5.0295,58352.0
2016-06-27 11:20:00,6.36,6.37,6.34,6.34,94312.0,5.0295,5.0375,5.0137,5.0137,94312.0
2016-06-27 11:25:00,6.34,6.38,6.34,6.37,113744.0,5.0137,5.0454,5.0137,5.0375,113744.0
2016-06-27 11:30:00,6.38,6.39,6.38,6.38,49468.0,5.0454,5.0533,5.0454,5.0454,49468.0
2016-06-27 11:35:00,6.39,6.41,6.38,6.4,65636.0,5.0533,5.0691,5.0454,5.0612,65636.0
2016-06-27 11:40:00,6.4,6.41,6.4,6.4,51360.0,5.0612,5.0691,5.0612,5.0612,51360.0
2016-06-27 11:45:00,6.41,6.41,6.4,6.41,96500.0,5.0691,5.0691,5.0612,5.0691,96500.0
2016-06-27 11:50:00,6.4,6.41,6.39,6.39,62140.0,5.0612,5.0691,5.0533,5.0533,62140.0
2016-06-27 11:55:00,6.4,6.41,6.38,6.4,141644.0,5.0612,5.0691,5.0454,5.0612,141644.0
2016-06-27 12:00:00,6.4,6.4,6.39,6.39,57136.0,5.0612,5.0612,5.0533,5.0533,57136.0
2016-06-27 12:05:00,6.4,6.4,6.39,6.39,71880.0,5.0612,5.0612,5.0533,5.0533,71880.0
2016-06-27 12:10:00,6.39,6.4,6.38,6.38,66820.0,5.0533,5.0612,5.0454,5.0454,66820.0
2016-06-27 12:15:00,6.39,6.4,6.38,6.4,62872.0,5.0533,5.0612,5.0454,5.0612,62872.0
2016-06-27 12:20:00,6.4,6.4,6.39,6.4,60292.0,5.0612,5.0612,5.0533,5.0612,60292.0
2016-06-27 12:25:00,6.4,6.43,6.4,6.43,66368.0,5.0612,5.0849,5.0612,5.0849,66368.0
2016-06-27 12:30:00,6.43,6.43,6.42,6.43,101160.0,5.0849,5.0849,5.077,5.0849,101160.0
2016-06-27 12:35:00,6.42,6.43,6.41,6.41,76080.0,5.077,5.0849,5.0691,5.0691,76080.0
2016-06-27 12:40:00,6.41,6.42,6.41,6.41,90456.0,5.0691,5.077,5.0691,5.0691,90456.0
2016-06-27 12:45:00,6.41,6.41,6.4,6.41,83560.0,5.0691,5.0691,5.0612,5.0691,83560.0
2016-06-27 12:50:00,6.41,6.43,6.41,6.41,80492.0,5.0691,5.0849,5.0691,5.0691,80492.0
2016-06-27 12:55:00,6.41,6.43,6.41,6.43,54644.0,5.0691,5.0849,5.0691,5.0849,54644.0
2016-06-27 13:00:00,6.43,6.43,6.42,6.43,59756.0,5.0849,5.0849,5.077,5.0849,59756.0
2016-06-27 13:05:00,6.43,6.43,6.42,6.43,51064.0,5.0849,5.0849,5.077,5.0849,51064.0
2016-06-27 13:10:00,6.43,6.43,6.42,6.43,69780.0,5.0849,5.0849,5.077,5.0849,69780.0
2016-06-27 13:15:00,6.43,6.44,6.43,6.43,71304.0,5.0849,5.0928,5.0849,5.0849,71304.0
2016-06-27 13:20:00,6.43,6.44,6.43,6.44,60144.0,5.0849,5.0928,5.0849,5.0928,60144.0
2016-06-27 13:25:00,6.43,6.44,6.43,6.43,41736.0,5.0849,5.0928,5.0849,5.0849,41736.0
2016-06-27 13:30:00,6.43,6.44,6.42,6.42,66216.0,5.0849,5.0928,5.077,5.077,66216.0
2016-06-27 13:35:00,6.42,6.42,6.41,6.41,75972.0,5.077,5.077,5.0691,5.0691,75972.0
2016-06-27 13:40:00,6.4,6.42,6.4,6.4,90588.0,5.0612,5.077,5.0612,5.0612,90588.0
2016-06-27 13:45:00,6.4,6.41,6.39,6.4,80456.0,5.0612,5.0691,5.0533,5.0612,80456.0
2016-06-27 13:50:00,6.39,6.4,6.39,6.4,39600.0,5.0533,5.0612,5.0533,5.0612,39600.0
2016-06-27 13:55:00,6.4,6.4,6.39,6.4,62240.0,5.0612,5.0612,5.0533,5.0612,62240.0
2016-06-27 14:00:00,6.4,6.4,6.39,6.39,69320.0,5.0612,5.0612,5.0533,5.0533,69320.0
2016-06-27 14:05:00,6.39,6.39,6.38,6.38,50800.0,5.0533,5.0533,5.0454,5.0454,50800.0
2016-06-27 14:10:00,6.38,6.38,6.37,6.37,82636.0,5.0454,5.0454,5.0375,5.0375,82636.0
2016-06-27 14:15:00,6.37,6.37,6.35,6.36,89756.0,5.0375,5.0375,5.0216,5.0295,89756.0
2016-06-27 14:20:00,6.36,6.37,6.36,6.37,69084.0,5.0295,5.0375,5.0295,5.0375,69084.0
2016-06-27 14:25:00,6.37,6.38,6.36,6.38,171772.0,5.0375,5.0454,5.0295,5.0454,171772.0
2016-06-27 14:30:00,6.38,6.38,6.37,6.37,45908.0,5.0454,5.0454,5.0375,5.0375,45908.0
2016-06-27 14:35:00,6.37,6.39,6.37,6.38,96640.0,5.0375,5.0533,5.0375,5.0454,96640.0
2016-06-27 14:40:00,6.38,6.39,6.38,6.38,66204.0,5.0454,5.0533,5.0454,5.0454,66204.0
2016-06-27 14:45:00,6.38,6.38,6.36,6.37,72796.0,5.0454,5.0454,5.0295,5.0375,72796.0
2016-06-27 14:50:00,6.37,6.37,6.36,6.36,87920.0,5.0375,5.0375,5.0295,5.0295,87920.0
2016-06-27 14:55:00,6.36,6.37,6.36,6.36,106944.0,5.0295,5.0375,5.0295,5.0295,106944.0
2016-06-27 15:00:00,6.37,6.38,6.36,6.38,113180.0,5.0375,5.0454,5.0295,5.0454,113180.0
2016-06-27 15:05:00,6.38,6.38,6.37,6.37,87068.0,5.0454,5.0454,5.0375,5.0375,87068.0
2016-06-27 15:10:00,6.37,6.38,6.37,6.38,122776.0,5.0375,5.0454,5.0375,5.0454,122776.0
2016-06-27 15:15:00,6.38,6.38,6.37,6.37,148312.0,5.0454,5.0454,5.0375,5.0375,148312.0
2016-06-27 15:20:00,6.37,6.37,6.36,6.36,279448.0,5.0375,5.0375,5.0295,5.0295,279448.0
2016-06-27 15:25:00,6.36,6.37,6.36,6.37,111536.0,5.0295,5.0375,5.0295,5.0375,111536.0
2016-06-27 15:30:00,6.37,6.38,6.37,6.38,173496.0,5.0375,5.0454,5.0375,5.0454,173496.0
2016-06-27 15:35:00,6.38,6.39,6.37,6.39,203456.0,5.0454,5.0533,5.0375,5.0533,203456.0
2016-06-27 15:40:00,6.39,6.4,6.39,6.39,201592.0,5.0533,5.0612,5.0533,5.0533,201592.0
2016-06-27 15:45:00,6.39,6.4,6.38,6.4,254660.0,5.0533,5.0612,5.0454,5.0612,254660.0
2016-06-27 15:50:00,6.39,6.39,6.38,6.39,406964.0,5.0533,5.0533,5.0454,5.0533,406964.0
2016-06-27 15:55:00,6.39,6.39,6.38,6.38,576196.0,5.0533,5.0533,5.0454,5.0454,576196.0
2016-06-28 09:30:00,6.46,6.48,6.44,6.48,143372.0,5.1086,5.1244,5.0928,5.1244,143372.0
2016-06-28 09:35:00,6.49,6.49,6.45,6.49,43956.0,5.1324,5.1324,5.1007,5.1324,43956.0
2016-06-28 09:40:00,6.49,6.5,6.47,6.49,153028.0,5.1324,5.1403,5.1165,5.1324,153028.0
2016-06-28 09:45:00,6.49,6.52,6.47,6.51,215352.0,5.1324,5.1561,5.1165,5.1482,215352.0
2016-06-28 09:50:00,6.51,6.52,6.5,6.5,121632.0,5.1482,5.1561,5.1403,5.1403,121632.0
2016-06-28 09:55:00,6.5,6.53,6.5,6.53,393068.0,5.1403,5.164,5.1403,5.164,393068.0
2016-06-28 10:00:00,6.53,6.54,6.51,6.54,135120.0,5.164,5.1719,5.1482,5.1719,135120.0
2016-06-28 10:05:00,6.55,6.55,6.51,6.51,127868.0,5.1798,5.1798,5.1482,5.1482,127868.0
2016-06-28 10:10:00,6.51,6.52,6.5,6.52,190248.0,5.1482,5.1561,5.1403,5.1561,190248.0
2016-06-28 10:15:00,6.52,6.54,6.52,6.53,167228.0,5.1561,5.1719,5.1561,5.164,167228.0
2016-06-28 10:20:00,6.53,6.53,6.5,6.5,185588.0,5.164,5.164,5.1403,5.1403,185588.0
2016-06-28 10:25:00,6.5,6.51,6.5,6.5,162436.0,5.1403,5.1482,5.1403,5.1403,162436.0
2016-06-28 10:30:00,6.5,6.51,6.5,6.5,117516.0,5.1403,5.1482,5.1403,5.1403,117516.0
2016-06-28 10:35:00,6.5,6.51,6.48,6.49,268944.0,5.1403,5.1482,5.1244,5.1324,268944.0
2016-06-28 10:40:00,6.49,6.5,6.47,6.5,119456.0,5.1324,5.1403,5.1165,5.1403,119456.0
2016-06-28 10:45:00,6.5,6.51,6.49,6.51,95656.0,5.1403,5.1482,5.1324,5.1482,95656.0
2016-06-28 10:50:00,6.51,6.52,6.5,6.52,50688.0,5.1482,5.1561,5.1403,5.1561,50688.0
2016-06-28 10:55:00,6.52,6.52,6.5,6.51,93564.0,5.1561,5.1561,5.1403,5.1482,93564.0
2016-06-28 11:00:00,6.51,6.52,6.49,6.49,124360.0,5.1482,5.1561,5.1324,5.1324,124360.0
2016-06-28 11:05:00,6.49,6.49,6.48,6.48,118212.0,5.1324,5.1324,5.1244,5.1244,118212.0
2016-06-28 11:10:00,6.49,6.49,6.47,6.47,96816.0,5.1324,5.1324,5.1165,5.1165,96816.0
2016-06-28 11:15:00,6.48,6.49,6.47,6.48,137648.0,5.1244,5.1324,5.1165,5.1244,137648.0
2016-06-28 11:20:00,6.47,6.48,6.46,6.46,82900.0,5.1165,5.1244,5.1086,5.1086,82900.0
2016-06-28 11:25:00,6.46,6.46,6.44,6.45,93176.0,5.1086,5.1086,5.0928,5.1007,93176.0
2016-06-28 11:30:00,6.45,6.45,6.44,6.44,94532.0,5.1007,5.1007,5.0928,5.0928,94532.0
2016-06-28 11:35:00,6.44,6.44,6.42,6.42,142628.0,5.0928,5.0928,5.077,5.077,142628.0
2016-06-28 11:40:00,6.42,6.42,6.41,6.42,91708.0,5.077,5.077,5.0691,5.077,91708.0
2016-06-28 11:45:00,6.42,6.45,6.42,6.44,126272.0,5.077,5.1007,5.077,5.0928,126272.0
2016-06-28 11:50:00,6.44,6.45,6.44,6.44,86588.0,5.0928,5.1007,5.0928,5.0928,86588.0
2016-06-28 11:55:00,6.44,6.44,6.43,6.43,85284.0,5.0928,5.0928,5.0849,5.0849,85284.0
2016-06-28 12:00:00,6.43,6.43,6.42,6.43,88568.0,5.0849,5.0849,5.077,5.0849,88568.0
2016-06-28 12:05:00,6.43,6.43,6.42,6.43,68856.0,5.0849,5.0849,5.077,5.0849,68856.0
2016-06-28 12:10:00,6.43,6.43,6.42,6.43,81800.0,5.0849,5.0849,5.077,5.0849,81800.0
2016-06-28 12:15:00,6.43,6.43,6.43,6.43,39720.0,5.0849,5.0849,5.0849,5.0849,39720.0
2016-06-28 12:20:00,6.43,6.43,6.42,6.42,104436.0,5.0849,5.0849,5.077,5.077,104436.0
2016-06-28 12:25:00,6.42,6.43,6.42,6.43,93068.0,5.077,5.0849,5.077,5.0849,93068.0
2016-06-28 12:30:00,6.43,6.44,6.43,6.44,118464.0,5.0849,5.0928,5.0849,5.0928,118464.0
2016-06-28 12:35:00,6.44,6.45,6.44,6.44,146052.0,5.0928,5.1007,5.0928,5.0928,146052.0
2016-06-28 12:40:00,6.45,6.45,6.43,6.44,79620.0,5.1007,5.1007,5.0849,5.0928,79620.0
2016-06-28 12:45:00,6.43,6.44,6.43,6.44,52172.0,5.0849,5.0928,5.0849,5.0928,52172.0
2016-06-28 12:50:00,6.44,6.45,6.43,6.44,154796.0,5.0928,5.1007,5.0849,5.0928,154796.0
2016-06-28 12:55:00,6.44,6.45,6.44,6.45,78772.0,5.0928,5.1007,5.0928,5.1007,78772.0
2016-06-28 13:00:00,6.45,6.46,6.44,6.45,262776.0,5.1007,5.1086,5.0928,5.1007,262776.0
2016-06-28 13:05:00,6.45,6.46,6.44,6.45,152208.0,5.1007,5.1086,5.0928,5.1007,152208.0
2016-06-28 13:10:00,6.45,6.46,6.45,6.45,70700.0,5.1007,5.1086,5.1007,5.1007,70700.0
2016-06-28 13:15:00,6.45,6.45,6.43,6.44,89916.0,5.1007,5.1007,5.0849,5.0928,89916.0
2016-06-28 13:20:00,6.44,6.44,6.43,6.44,152264.0,5.0928,5.0928,5.0849,5.0928,152264.0
2016-06-28 13:25:00,6.44,6.44,6.41,6.42,252712.0,5.0928,5.0928,5.0691,5.077,252712.0
2016-06-28 13:30:00,6.41,6.43,6.41,6.42,204416.0,5.0691,5.0849,5.0691,5.077,204416.0
2016-06-28 13:35:00,6.42,6.43,6.42,6.42,51000.0,5.077,5.0849,5.077,5.077,51000.0
2016-06-28 13:40:00,6.42,6.43,6.42,6.42,65040.0,5.077,5.0849,5.077,5.077,65040.0
2016-06-28 13:45:00,6.42,6.43,6.42,6.43,36440.0,5.077,5.0849,5.077,5.0849,36440.0
2016-06-28 13:50:00,6.43,6.44,6.42,6.44,159096.0,5.0849,5.0928,5.077,5.0928,159096.0
2016-06-28 13:55:00,6.43,6.44,6.43,6.44,54104.0,5.0849,5.0928,5.0849,5.0928,54104.0
2016-06-28 14:00:00,6.44,6.44,6.43,6.43,69616.0,5.0928,5.0928,5.0849,5.0849,69616.0
2016-06-28 14:05:00,6.43,6.44,6.43,6.43,100752.0,5.0849,5.0928,5.0849,5.0849,100752.0
2016-06-28 14:10:00,6.44,6.45,6.44,6.45,68080.0,5.0928,5.1007,5.0928,5.1007,68080.0
2016-06-28 14:15:00,6.45,6.47,6.45,6.47,86216.0,5.1007,5.1165,5.1007,5.1165,86216.0
2016-06-28 14:20:00,6.47,6.47,6.46,6.47,101052.0,5.1165,5.1165,5.1086,5.1165,101052.0
2016-06-28 14:25:00,6.47,6.48,6.46,6.48,139972.0,5.1165,5.1244,5.1086,5.1244,139972.0
2016-06-28 14:30:00,6.48,6.48,6.47,6.48,115160.0,5.1244,5.1244,5.1165,5.1244,115160.0
2016-06-28 14:35:00,6.49,6.5,6.48,6.5,103756.0,5.1324,5.1403,5.1244,5.1403,103756.0
2016-06-28 14:40:00,6.5,6.5,6.5,6.5,93124.0,5.1403,5.1403,5.1403,5.1403,93124.0
2016-06-28 14:45:00,6.5,6.51,6.5,6.51,105432.0,5.1403,5.1482,5.1403,5.1482,105432.0
2016-06-28 14:50:00,6.51,6.51,6.51,6.51,74936.0,5.1482,5.1482,5.1482,5.1482,74936.0
2016-06-28 14:55:00,6.51,6.53,6.51,6.51,124260.0,5.1482,5.164,5.1482,5.1482,124260.0
2016-06-28 15:00:00,6.51,6.51,6.5,6.51,156240.0,5.1482,5.1482,5.1403,5.1482,156240.0
2016-06-28 15:05:00,6.51,6.52,6.51,6.51,145736.0,5.1482,5.1561,5.1482,5.1482,145736.0
2016-06-28 15:10:00,6.51,6.53,6.51,6.52,95424.0,5.1482,5.164,5.1482,5.1561,95424.0
2016-06-28 15:15:00,6.52,6.52,6.5,6.5,115552.0,5.1561,5.1561,5.1403,5.1403,115552.0
2016-06-28 15:20:00,6.5,6.5,6.5,6.5,176588.0,5.1403,5.1403,5.1403,5.1403,176588.0
2016-06-28 15:25:00,6.5,6.5,6.48,6.49,162864.0,5.1403,5.1403,5.1244,5.1324,162864.0
2016-06-28 15:30:00,6.49,6.49,6.48,6.49,154536.0,5.1324,5.1324,5.1244,5.1324,154536.0
2016-06-28 15:35:00,6.49,6.51,6.49,6.5,143288.0,5.1324,5.1482,5.1324,5.1403,143288.0
2016-06-28 15:40:00,6.5,6.52,6.5,6.51,208580.0,5.1403,5.1561,5.1403,5.1482,208580.0
2016-06-28 15:45:00,6.51,6.52,6.5,6.51,273424.0,5.1482,5.1561,5.1403,5.1482,273424.0
2016-06-28 15:50:00,6.51,6.51,6.5,6.51,258604.0,5.1482,5.1482,5.1403,5.1482,258604.0
2016-06-28 15:55:00,6.51,6.52,6.51,6.52,408852.0,5.1482,5.1561,5.1482,5.1561,408852.0
2016-06-29 09:30:00,6.62,6.71,6.62,6.66,261756.0,5.2352,5.3063,5.2352,5.2668,261756.0
2016-06-29 09:35:00,6.66,6.66,6.62,6.66,74256.0,5.2668,5.2668,5.2352,5.2668,74256.0
2016-06-29 09:40:00,6.66,6.7,6.64,6.7,238604.0,5.2668,5.2984,5.251,5.2984,238604.0
2016-06-29 09:45:00,6.7,6.74,6.7,6.72,340000.0,5.2984,5.3301,5.2984,5.3142,340000.0
2016-06-29 09:50:00,6.73,6.74,6.72,6.72,141864.0,5.3221,5.3301,5.3142,5.3142,141864.0
2016-06-29 09:55:00,6.73,6.74,6.71,6.71,99224.0,5.3221,5.3301,5.3063,5.3063,99224.0
2016-06-29 10:00:00,6.7,6.72,6.69,6.7,78120.0,5.2984,5.3142,5.2905,5.2984,78120.0
2016-06-29 10:05:00,6.7,6.72,6.66,6.67,209588.0,5.2984,5.3142,5.2668,5.2747,209588.0
2016-06-29 10:10:00,6.67,6.68,6.65,6.66,91984.0,5.2747,5.2826,5.2589,5.2668,91984.0
2016-06-29 10:15:00,6.66,6.67,6.65,6.67,95072.0,5.2668,5.2747,5.2589,5.2747,95072.0
2016-06-29 10:20:00,6.67,6.68,6.66,6.67,108464.0,5.2747,5.2826,5.2668,5.2747,108464.0
2016-06-29 10:25:00,6.67,6.67,6.65,6.65,51956.0,5.2747,5.2747,5.2589,5.2589,51956.0
2016-06-29 10:30:00,6.65,6.67,6.64,6.66,72104.0,5.2589,5.2747,5.251,5.2668,72104.0
2016-06-29 10:35:00,6.65,6.66,6.63,6.63,77956.0,5.2589,5.2668,5.2431,5.2431,77956.0
2016-06-29 10:40:00,6.64,6.64,6.62,6.62,79320.0,5.251,5.251,5.2352,5.2352,79320.0
2016-06-29 10:45:00,6.62,6.67,6.62,6.67,284396.0,5.2352,5.2747,5.2352,5.2747,284396.0
2016-06-29 10:50:00,6.67,6.67,6.65,6.65,60344.0,5.2747,5.2747,5.2589,5.2589,60344.0
2016-06-29 10:55:00,6.65,6.65,6.63,6.63,64160.0,5.2589,5.2589,5.2431,5.2431,64160.0
2016-06-29 11:00:00,6.63,6.66,6.63,6.65,107912.0,5.2431,5.2668,5.2431,5.2589,107912.0
2016-06-29 11:05:00,6.65,6.66,6.64,6.65,52092.0,5.2589,5.2668,5.251,5.2589,52092.0
2016-06-29 11:10:00,6.65,6.67,6.65,6.67,72072.0,5.2589,5.2747,5.2589,5.2747,72072.0
2016-06-29 11:15:00,6.67,6.67,6.65,6.65,99804.0,5.2747,5.2747,5.2589,5.2589,99804.0
2016-06-29 11:20:00,6.66,6.66,6.65,6.65,116740.0,5.2668,5.2668,5.2589,5.2589,116740.0
2016-06-29 11:25:00,6.65,6.66,6.65,6.65,39644.0,5.2589,5.2668,5.2589,5.2589,39644.0
2016-06-29 11:30:00,6.65,6.66,6.65,6.66,54624.0,5.2589,5.2668,5.2589,5.2668,54624.0
2016-06-29 11:35:00,6.66,6.67,6.66,6.67,81644.0,5.2668,5.2747,5.2668,5.2747,81644.0
2016-06-29 11:40:00,6.67,6.67,6.66,6.66,15252.0,5.2747,5.2747,5.2668,5.2668,15252.0
2016-06-29 11:45:00,6.66,6.66,6.64,6.65,50616.0,5.2668,5.2668,5.251,5.2589,50616.0
2016-06-29 11:50:00,6.65,6.66,6.65,6.66,71392.0,5.2589,5.2668,5.2589,5.2668,71392.0
2016-06-29 11:55:00,6.66,6.66,6.64,6.65,107020.0,5.2668,5.2668,5.251,5.2589,107020.0
2016-06-29 12:00:00,6.64,6.65,6.64,6.64,41856.0,5.251,5.2589,5.251,5.251,41856.0
2016-06-29 12:05:00,6.64,6.64,6.64,6.64,45460.0,5.251,5.251,5.251,5.251,45460.0
2016-06-29 12:10:00,6.64,6.65,6.63,6.63,94532.0,5.251,5.2589,5.2431,5.2431,94532.0
2016-06-29 12:15:00,6.63,6.64,6.63,6.63,141128.0,5.2431,5.251,5.2431,5.2431,141128.0
2016-06-29 12:20:00,6.63,6.65,6.63,6.65,45184.0,5.2431,5.2589,5.2431,5.2589,45184.0
2016-06-29 12:25:00,6.65,6.66,6.65,6.66,59300.0,5.2589,5.2668,5.2589,5.2668,59300.0
2016-06-29 12:30:00,6.65,6.65,6.64,6.64,27376.0,5.2589,5.2589,5.251,5.251,27376.0
2016-06-29 12:35:00,6.64,6.65,6.64,6.65,39580.0,5.251,5.2589,5.251,5.2589,39580.0
2016-06-29 12:40:00,6.65,6.65,6.64,6.64,71444.0,5.2589,5.2589,5.251,5.251,71444.0
2016-06-29 12:45:00,6.64,6.64,6.62,6.62,49004.0,5.251,5.251,5.2352,5.2352,49004.0
2016-06-29 12:50:00,6.62,6.63,6.62,6.62,95156.0,5.2352,5.2431,5.2352,5.2352,95156.0
2016-06-29 12:55:00,6.62,6.63,6.61,6.61,62016.0,5.2352,5.2431,5.2273,5.2273,62016.0
2016-06-29 13:00:00,6.62,6.62,6.61,6.61,86980.0,5.2352,5.2352,5.2273,5.2273,86980.0
2016-06-29 13:05:00,6.61,6.63,6.61,6.61,928096.0,5.2273,5.2431,5.2273,5.2273,928096.0
2016-06-29 13:10:00,6.61,6.61,6.6,6.61,108400.0,5.2273,5.2273,5.2193,5.2273,108400.0
2016-06-29 13:15:00,6.61,6.62,6.6,6.61,79652.0,5.2273,5.2352,5.2193,5.2273,79652.0
2016-06-29 13:20:00,6.62,6.63,6.62,6.62,57180.0,5.2352,5.2431,5.2352,5.2352,57180.0
2016-06-29 13:25:00,6.62,6.62,6.62,6.62,50024.0,5.2352,5.2352,5.2352,5.2352,50024.0
2016-06-29 13:30:00,6.62,6.63,6.62,6.63,64812.0,5.2352,5.2431,5.2352,5.2431,64812.0
2016-06-29 13:35:00,6.63,6.64,6.63,6.63,68140.0,5.2431,5.251,5.2431,5.2431,68140.0
2016-06-29 13:40:00,6.63,6.64,6.63,6.64,52580.0,5.2431,5.251,5.2431,5.251,52580.0
2016-06-29 13:45:00,6.64,6.65,6.64,6.64,49084.0,5.251,5.2589,5.251,5.251,49084.0
2016-06-29 13:50:00,6.64,6.64,6.62,6.63,79908.0,5.251,5.251,5.2352,5.2431,79908.0
2016-06-29 13:55:00,6.63,6.64,6.62,6.64,61956.0,5.2431,5.251,5.2352,5.251,61956.0
2016-06-29 14:00:00,6.64,6.64,6.63,6.64,81168.0,5.251,5.251,5.2431,5.251,81168.0
2016-06-29 14:05:00,6.63,6.64,6.63,6.63,109104.0,5.2431,5.251,5.2431,5.2431,109104.0
2016-06-29 14:10:00,6.63,6.64,6.63,6.63,67128.0,5.2431,5.251,5.2431,5.2431,67128.0
2016-06-29 14:15:00,6.63,6.63,6.61,6.62,130172.0,5.2431,5.2431,5.2273,5.2352,130172.0
2016-06-29 14:20:00,6.61,6.62,6.61,6.62,76648.0,5.2273,5.2352,5.2273,5.2352,76648.0
2016-06-29 14:25:00,6.62,6.62,6.61,6.61,65764.0,5.2352,5.2352,5.2273,5.2273,65764.0
2016-06-29 14:30:00,6.61,6.63,6.61,6.63,80068.0,5.2273,5.2431,5.2273,5.2431,80068.0
2016-06-29 14:35:00,6.63,6.64,6.62,6.64,75316.0,5.2431,5.251,5.2352,5.251,75316.0
2016-06-29 14:40:00,6.64,6.64,6.63,6.63,93908.0,5.251,5.251,5.2431,5.2431,93908.0
2016-06-29 14:45:00,6.63,6.64,6.62,6.63,103340.0,5.2431,5.251,5.2352,5.2431,103340.0
2016-06-29 14:50:00,6.63,6.63,6.62,6.62,75976.0,5.2431,5.2431,5.2352,5.2352,75976.0
2016-06-29 14:55:00,6.62,6.63,6.62,6.62,75376.0,5.2352,5.2431,5.2352,5.2352,75376.0
2016-06-29 15:00:00,6.62,6.63,6.62,6.63,94284.0,5.2352,5.2431,5.2352,5.2431,94284.0
2016-06-29 15:05:00,6.63,6.63,6.62,6.62,70244.0,5.2431,5.2431,5.2352,5.2352,70244.0
2016-06-29 15:10:00,6.62,6.62,6.61,6.61,109908.0,5.2352,5.2352,5.2273,5.2273,109908.0
2016-06-29 15:15:00,6.61,6.62,6.6,6.61,117208.0,5.2273,5.2352,5.2193,5.2273,117208.0
2016-06-29 15:20:00,6.61,6.61,6.6,6.6,83192.0,5.2273,5.2273,5.2193,5.2193,83192.0
2016-06-29 15:25:00,6.6,6.61,6.6,6.61,104384.0,5.2193,5.2273,5.2193,5.2273,104384.0
2016-06-29 15:30:00,6.61,6.61,6.6,6.61,114428.0,5.2273,5.2273,5.2193,5.2273,114428.0
2016-06-29 15:35:00,6.61,6.61,6.59,6.6,151064.0,5.2273,5.2273,5.2114,5.2193,151064.0
2016-06-29 15:40:00,6.6,6.6,6.59,6.6,154216.0,5.2193,5.2193,5.2114,5.2193,154216.0
2016-06-29 15:45:00,6.6,6.61,6.6,6.6,216804.0,5.2193,5.2273,5.2193,5.2193,216804.0
2016-06-29 15:50:00,6.6,6.6,6.6,6.6,185120.0,5.2193,5.2193,5.2193,5.2193,185120.0
2016-06-29 15:55:00,6.6,6.61,6.6,6.6,669600.0,5.2193,5.2273,5.2193,5.2193,669600.0
2016-06-30 09:30:00,6.63,6.64,6.6,6.61,111632.0,5.2431,5.251,5.2193,5.2273,111632.0
2016-06-30 09:35:00,6.62,6.64,6.6,6.61,36460.0,5.2352,5.251,5.2193,5.2273,36460.0
2016-06-30 09:40:00,6.6,6.6,6.57,6.57,45796.0,5.2193,5.2193,5.1956,5.1956,45796.0
2016-06-30 09:45:00,6.57,6.57,6.53,6.55,37468.0,5.1956,5.1956,5.164,5.1798,37468.0
2016-06-30 09:50:00,6.55,6.55,6.54,6.55,20524.0,5.1798,5.1798,5.1719,5.1798,20524.0
2016-06-30 09:55:00,6.55,6.56,6.54,6.55,52556.0,5.1798,5.1877,5.1719,5.1798,52556.0
2016-06-30 10:00:00,6.56,6.57,6.54,6.54,45272.0,5.1877,5.1956,5.1719,5.1719,45272.0
2016-06-30 10:05:00,6.54,6.55,6.53,6.53,55320.0,5.1719,5.1798,5.164,5.164,55320.0
2016-06-30 10:10:00,6.53,6.53,6.51,6.52,94708.0,5.164,5.164,5.1482,5.1561,94708.0
2016-06-30 10:15:00,6.52,6.53,6.51,6.53,75268.0,5.1561,5.164,5.1482,5.164,75268.0
2016-06-30 10:20:00,6.53,6.54,6.52,6.53,66008.0,5.164,5.1719,5.1561,5.164,66008.0
2016-06-30 10:25:00,6.53,6.54,6.5,6.51,121728.0,5.164,5.1719,5.1403,5.1482,121728.0
2016-06-30 10:30:00,6.51,6.54,6.51,6.53,84728.0,5.1482,5.1719,5.1482,5.164,84728.0
2016-06-30 10:35:00,6.53,6.54,6.52,6.54,90124.0,5.164,5.1719,5.1561,5.1719,90124.0
2016-06-30 10:40:00,6.54,6.55,6.52,6.55,82328.0,5.1719,5.1798,5.1561,5.1798,82328.0
2016-06-30 10:45:00,6.55,6.57,6.55,6.57,41724.0,5.1798,5.1956,5.1798,5.1956,41724.0
2016-06-30 10:50:00,6.57,6.58,6.57,6.58,62664.0,5.1956,5.2035,5.1956,5.2035,62664.0
2016-06-30 10:55:00,6.58,6.61,6.58,6.61,50516.0,5.2035,5.2273,5.2035,5.2273,50516.0
2016-06-30 11:00:00,6.61,6.61,6.6,6.61,57728.0,5.2273,5.2273,5.2193,5.2273,57728.0
2016-06-30 11:05:00,6.61,6.62,6.61,6.62,109388.0,5.2273,5.2352,5.2273,5.2352,109388.0
2016-06-30 11:10:00,6.63,6.63,6.62,6.63,73388.0,5.2431,5.2431,5.2352,5.2431,73388.0
2016-06-30 11:15:00,6.63,6.63,6.6,6.6,81952.0,5.2431,5.2431,5.2193,5.2193,81952.0
2016-06-30 11:20:00,6.61,6.61,6.59,6.61,83848.0,5.2273,5.2273,5.2114,5.2273,83848.0
2016-06-30 11:25:00,6.61,6.63,6.6,6.62,116848.0,5.2273,5.2431,5.2193,5.2352,116848.0
2016-06-30 11:30:00,6.62,6.63,6.61,6.61,78288.0,5.2352,5.2431,5.2273,5.2273,78288.0
2016-06-30 11:35:00,6.61,6.62,6.61,6.61,60680.0,5.2273,5.2352,5.2273,5.2273,60680.0
2016-06-30 11:40:00,6.61,6.61,6.6,6.61,58524.0,5.2273,5.2273,5.2193,5.2273,58524.0
2016-06-30 11:45:00,6.61,6.62,6.6,6.62,51364.0,5.2273,5.2352,5.2193,5.2352,51364.0
2016-06-30 11:50:00,6.62,6.62,6.6,6.6,70200.0,5.2352,5.2352,5.2193,5.2193,70200.0
2016-06-30 11:55:00,6.61,6.61,6.59,6.6,78656.0,5.2273,5.2273,5.2114,5.2193,78656.0
2016-06-30 12:00:00,6.6,6.61,6.6,6.6,63992.0,5.2193,5.2273,5.2193,5.2193,63992.0
2016-06-30 12:05:00,6.6,6.61,6.59,6.6,63492.0,5.2193,5.2273,5.2114,5.2193,63492.0
2016-06-30 12:10:00,6.6,6.61,6.6,6.61,54320.0,5.2193,5.2273,5.2193,5.2273,54320.0
2016-06-30 12:15:00,6.61,6.62,6.6,6.62,36164.0,5.2273,5.2352,5.2193,5.2352,36164.0
2016-06-30 12:20:00,6.62,6.62,6.61,6.62,81484.0,5.2352,5.2352,5.2273,5.2352,81484.0
2016-06-30 12:25:00,6.62,6.63,6.62,6.63,37540.0,5.2352,5.2431,5.2352,5.2431,37540.0
2016-06-30 12:30:00,6.63,6.64,6.63,6.63,48812.0,5.2431,5.251,5.2431,5.2431,48812.0
2016-06-30 12:35:00,6.63,6.65,6.63,6.64,35448.0,5.2431,5.2589,5.2431,5.251,35448.0
2016-06-30 12:40:00,6.64,6.64,6.63,6.64,33200.0,5.251,5.251,5.2431,5.251,33200.0
2016-06-30 12:45:00,6.64,6.65,6.64,6.64,31728.0,5.251,5.2589,5.251,5.251,31728.0
2016-06-30 12:50:00,6.65,6.66,6.64,6.65,52376.0,5.2589,5.2668,5.251,5.2589,52376.0
2016-06-30 12:55:00,6.65,6.65,6.64,6.65,29460.0,5.2589,5.2589,5.251,5.2589,29460.0
2016-06-30 13:00:00,6.65,6.66,6.65,6.66,42624.0,5.2589,5.2668,5.2589,5.2668,42624.0
2016-06-30 13:05:00,6.66,6.66,6.65,6.65,34808.0,5.2668,5.2668,5.2589,5.2589,34808.0
2016-06-30 13:10:00,6.65,6.65,6.64,6.64,42312.0,5.2589,5.2589,5.251,5.251,42312.0
2016-06-30 13:15:00,6.64,6.65,6.64,6.65,22400.0,5.251,5.2589,5.251,5.2589,22400.0
2016-06-30 13:20:00,6.65,6.66,6.65,6.65,42388.0,5.2589,5.2668,5.2589,5.2589,42388.0
2016-06-30 13:25:00,6.65,6.65,6.64,6.64,27432.0,5.2589,5.2589,5.251,5.251,27432.0
2016-06-30 13:30:00,6.64,6.66,6.64,6.66,96800.0,5.251,5.2668,5.251,5.2668,96800.0
2016-06-30 13:35:00,6.65,6.66,6.65,6.66,29944.0,5.2589,5.2668,5.2589,5.2668,29944.0
2016-06-30 13:40:00,6.66,6.67,6.66,6.67,42752.0,5.2668,5.2747,5.2668,5.2747,42752.0
2016-06-30 13:45:00,6.67,6.67,6.65,6.66,90024.0,5.2747,5.2747,5.2589,5.2668,90024.0
2016-06-30 13:50:00,6.66,6.66,6.65,6.66,39564.0,5.2668,5.2668,5.2589,5.2668,39564.0
2016-06-30 13:55:00,6.66,6.67,6.65,6.67,35344.0,5.2668,5.2747,5.2589,5.2747,35344.0
2016-06-30 14:00:00,6.67,6.67,6.67,6.67,49812.0,5.2747,5.2747,5.2747,5.2747,49812.0
2016-06-30 14:05:00,6.67,6.67,6.66,6.67,44668.0,5.2747,5.2747,5.2668,5.2747,44668.0
2016-06-30 14:10:00,6.67,6.67,6.65,6.65,36632.0,5.2747,5.2747,5.2589,5.2589,36632.0
2016-06-30 14:15:00,6.66,6.66,6.65,6.65,57268.0,5.2668,5.2668,5.2589,5.2589,57268.0
2016-06-30 14:20:00,6.65,6.66,6.65,6.66,66220.0,5.2589,5.2668,5.2589,5.2668,66220.0
2016-06-30 14:25:00,6.66,6.66,6.64,6.64,48440.0,5.2668,5.2668,5.251,5.251,48440.0
2016-06-30 14:30:00,6.64,6.65,6.64,6.64,52732.0,5.251,5.2589,5.251,5.251,52732.0
2016-06-30 14:35:00,6.64,6.65,6.64,6.65,57952.0,5.251,5.2589,5.251,5.2589,57952.0
2016-06-30 14:40:00,6.65,6.66,6.65,6.65,84280.0,5.2589,5.2668,5.2589,5.2589,84280.0
2016-06-30 14:45:00,6.65,6.65,6.65,6.65,78260.0,5.2589,5.2589,5.2589,5.2589,78260.0
2016-06-30 14:50:00,6.65,6.65,6.64,6.64,65908.0,5.2589,5.2589,5.251,5.251,65908.0
2016-06-30 14:55:00,6.64,6.65,6.64,6.64,76488.0,5.251,5.2589,5.251,5.251,76488.0
2016-06-30 15:00:00,6.64,6.65,6.64,6.64,66844.0,5.251,5.2589,5.251,5.251,66844.0
2016-06-30 15:05:00,6.64,6.64,6.64,6.64,69164.0,5.251,5.251,5.251,5.251,69164.0
2016-06-30 15:10:00,6.64,6.64,6.63,6.63,80720.0,5.251,5.251,5.2431,5.2431,80720.0
2016-06-30 15:15:00,6.63,6.64,6.62,6.62,84484.0,5.2431,5.251,5.2352,5.2352,84484.0
2016-06-30 15:20:00,6.62,6.63,6.62,6.63,79304.0,5.2352,5.2431,5.2352,5.2431,79304.0
2016-06-30 15:25:00,6.63,6.64,6.63,6.63,93768.0,5.2431,5.251,5.2431,5.2431,93768.0
2016-06-30 15:30:00,6.63,6.64,6.63,6.63,128276.0,5.2431,5.251,5.2431,5.2431,128276.0
2016-06-30 15:35:00,6.63,6.63,6.62,6.63,220680.0,5.2431,5.2431,5.2352,5.2431,220680.0
2016-06-30 15:40:00,6.63,6.63,6.62,6.63,193804.0,5.2431,5.2431,5.2352,5.2431,193804.0
2016-06-30 15:45:00,6.63,6.63,6.62,6.62,209380.0,5.2431,5.2431,5.2352,5.2352,209380.0
2016-06-30 15:50:00,6.62,6.64,6.62,6.64,196140.0,5.2352,5.251,5.2352,5.251,196140.0
2016-06-30 15:55:00,6.64,6.65,6.63,6.65,662048.0,5.251,5.2589,5.2431,5.2589,662048.0
2016-07-01 09:30:00,6.69,6.78,6.68,6.77,260200.0,5.2905,5.3617,5.2826,5.3538,260200.0
2016-07-01 09:35:00,6.77,6.79,6.75,6.76,130296.0,5.3538,5.3696,5.338,5.3459,130296.0
2016-07-01 09:40:00,6.77,6.79,6.73,6.79,235024.0,5.3538,5.3696,5.3221,5.3696,235024.0
2016-07-01 09:45:00,6.78,6.83,6.78,6.82,180772.0,5.3617,5.4012,5.3617,5.3933,180772.0
2016-07-01 09:50:00,6.83,6.84,6.81,6.83,116460.0,5.4012,5.4091,5.3854,5.4012,116460.0
2016-07-01 09:55:00,6.82,6.83,6.81,6.83,38984.0,5.3933,5.4012,5.3854,5.4012,38984.0
2016-07-01 10:00:00,6.84,6.84,6.82,6.83,76188.0,5.4091,5.4091,5.3933,5.4012,76188.0
2016-07-01 10:05:00,6.83,6.83,6.8,6.8,78544.0,5.4012,5.4012,5.3775,5.3775,78544.0
2016-07-01 10:10:00,6.8,6.8,6.78,6.79,40508.0,5.3775,5.3775,5.3617,5.3696,40508.0
2016-07-01 10:15:00,6.79,6.81,6.78,6.8,79516.0,5.3696,5.3854,5.3617,5.3775,79516.0
2016-07-01 10:20:00,6.81,6.82,6.81,6.81,66292.0,5.3854,5.3933,5.3854,5.3854,66292.0
2016-07-01 10:25:00,6.81,6.83,6.81,6.83,125992.0,5.3854,5.4012,5.3854,5.4012,125992.0
2016-07-01 10:30:00,6.82,6.83,6.82,6.82,70712.0,5.3933,5.4012,5.3933,5.3933,70712.0
2016-07-01 10:35:00,6.82,6.83,6.82,6.82,137504.0,5.3933,5.4012,5.3933,5.3933,137504.0
2016-07-01 10:40:00,6.82,6.84,6.82,6.84,46116.0,5.3933,5.4091,5.3933,5.4091,46116.0
2016-07-01 10:45:00,6.84,6.84,6.83,6.83,145976.0,5.4091,5.4091,5.4012,5.4012,145976.0
2016-07-01 10:50:00,6.83,6.85,6.83,6.83,204140.0,5.4012,5.417,5.4012,5.4012,204140.0
2016-07-01 10:55:00,6.83,6.84,6.83,6.83,64536.0,5.4012,5.4091,5.4012,5.4012,64536.0
2016-07-01 11:00:00,6.83,6.83,6.83,6.83,37800.0,5.4012,5.4012,5.4012,5.4012,37800.0
2016-07-01 11:05:00,6.83,6.84,6.81,6.82,95780.0,5.4012,5.4091,5.3854,5.3933,95780.0
2016-07-01 11:10:00,6.81,6.81,6.8,6.81,60628.0,5.3854,5.3854,5.3775,5.3854,60628.0
2016-07-01 11:15:00,6.81,6.81,6.79,6.79,63164.0,5.3854,5.3854,5.3696,5.3696,63164.0
2016-07-01 11:20:00,6.79,6.79,6.76,6.76,78192.0,5.3696,5.3696,5.3459,5.3459,78192.0
2016-07-01 11:25:00,6.76,6.77,6.76,6.76,94464.0,5.3459,5.3538,5.3459,5.3459,94464.0
2016-07-01 11:30:00,6.76,6.78,6.76,6.78,70312.0,5.3459,5.3617,5.3459,5.3617,70312.0
2016-07-01 11:35:00,6.78,6.79,6.78,6.78,78268.0,5.3617,5.3696,5.3617,5.3617,78268.0
2016-07-01 11:40:00,6.78,6.79,6.78,6.79,82792.0,5.3617,5.3696,5.3617,5.3696,82792.0
2016-07-01 11:45:00,6.79,6.8,6.79,6.8,62376.0,5.3696,5.3775,5.3696,5.3775,62376.0
2016-07-01 11:50:00,6.8,6.81,6.79,6.81,58088.0,5.3775,5.3854,5.3696,5.3854,58088.0
2016-07-01 11:55:00,6.81,6.81,6.8,6.8,53008.0,5.3854,5.3854,5.3775,5.3775,53008.0
2016-07-01 12:00:00,6.8,6.81,6.8,6.8,102436.0,5.3775,5.3854,5.3775,5.3775,102436.0
2016-07-01 12:05:00,6.8,6.81,6.79,6.79,86040.0,5.3775,5.3854,5.3696,5.3696,86040.0
2016-07-01 12:10:00,6.79,6.79,6.79,6.79,96772.0,5.3696,5.3696,5.3696,5.3696,96772.0
2016-07-01 12:15:00,6.79,6.8,6.78,6.79,175952.0,5.3696,5.3775,5.3617,5.3696,175952.0
2016-07-01 12:20:00,6.79,6.79,6.78,6.78,115868.0,5.3696,5.3696,5.3617,5.3617,115868.0
2016-07-01 12:25:00,6.78,6.78,6.76,6.77,139184.0,5.3617,5.3617,5.3459,5.3538,139184.0
2016-07-01 12:30:00,6.76,6.77,6.76,6.76,92696.0,5.3459,5.3538,5.3459,5.3459,92696.0
2016-07-01 12:35:00,6.76,6.76,6.74,6.74,102156.0,5.3459,5.3459,5.3301,5.3301,102156.0
2016-07-01 12:40:00,6.74,6.74,6.74,6.74,98924.0,5.3301,5.3301,5.3301,5.3301,98924.0
2016-07-01 12:45:00,6.74,6.74,6.73,6.73,144844.0,5.3301,5.3301,5.3221,5.3221,144844.0
2016-07-01 12:50:00,6.73,6.74,6.72,6.73,111272.0,5.3221,5.3301,5.3142,5.3221,111272.0
2016-07-01 12:55:00,6.74,6.74,6.73,6.74,92864.0,5.3301,5.3301,5.3221,5.3301,92864.0
2016-07-01 13:00:00,6.74,6.74,6.73,6.73,92796.0,5.3301,5.3301,5.3221,5.3221,92796.0
2016-07-01 13:05:00,6.73,6.73,6.72,6.72,46336.0,5.3221,5.3221,5.3142,5.3142,46336.0
2016-07-01 13:10:00,6.72,6.72,6.72,6.72,55572.0,5.3142,5.3142,5.3142,5.3142,55572.0
2016-07-01 13:15:00,6.72,6.72,6.71,6.71,28412.0,5.3142,5.3142,5.3063,5.3063,28412.0
2016-07-01 13:20:00,6.71,6.71,6.7,6.71,71692.0,5.3063,5.3063,5.2984,5.3063,71692.0
2016-07-01 13:25:00,6.71,6.71,6.69,6.69,113004.0,5.3063,5.3063,5.2905,5.2905,113004.0
2016-07-01 13:30:00,6.69,6.71,6.69,6.7,200272.0,5.2905,5.3063,5.2905,5.2984,200272.0
2016-07-01 13:35:00,6.7,6.71,6.7,6.7,74964.0,5.2984,5.3063,5.2984,5.2984,74964.0
2016-07-01 13:40:00,6.7,6.72,6.7,6.71,52056.0,5.2984,5.3142,5.2984,5.3063,52056.0
2016-07-01 13:45:00,6.71,6.72,6.7,6.72,64292.0,5.3063,5.3142,5.2984,5.3142,64292.0
2016-07-01 13:50:00,6.72,6.73,6.72,6.72,98152.0,5.3142,5.3221,5.3142,5.3142,98152.0
2016-07-01 13:55:00,6.73,6.73,6.71,6.72,97980.0,5.3221,5.3221,5.3063,5.3142,97980.0
2016-07-01 14:00:00,6.73,6.74,6.72,6.74,72348.0,5.3221,5.3301,5.3142,5.3301,72348.0
2016-07-01 14:05:00,6.74,6.74,6.73,6.74,36340.0,5.3301,5.3301,5.3221,5.3301,36340.0
2016-07-01 14:10:00,6.74,6.75,6.73,6.75,118816.0,5.3301,5.338,5.3221,5.338,118816.0
2016-07-01 14:15:00,6.75,6.77,6.75,6.76,192760.0,5.338,5.3538,5.338,5.3459,192760.0
2016-07-01 14:20:00,6.76,6.77,6.76,6.77,77992.0,5.3459,5.3538,5.3459,5.3538,77992.0
2016-07-01 14:25:00,6.77,6.77,6.77,6.77,51340.0,5.3538,5.3538,5.3538,5.3538,51340.0
2016-07-01 14:30:00,6.77,6.77,6.76,6.76,141576.0,5.3538,5.3538,5.3459,5.3459,141576.0
2016-07-01 14:35:00,6.76,6.76,6.75,6.75,139520.0,5.3459,5.3459,5.338,5.338,139520.0
2016-07-01 14:40:00,6.75,6.76,6.75,6.75,85404.0,5.338,5.3459,5.338,5.338,85404.0
2016-07-01 14:45:00,6.75,6.76,6.75,6.76,93860.0,5.338,5.3459,5.338,5.3459,93860.0
2016-07-01 14:50:00,6.76,6.76,6.75,6.75,52460.0,5.3459,5.3459,5.338,5.338,52460.0
2016-07-01 14:55:00,6.75,6.76,6.75,6.76,77808.0,5.338,5.3459,5.338,5.3459,77808.0
2016-07-01 15:00:00,6.76,6.77,6.76,6.76,48312.0,5.3459,5.3538,5.3459,5.3459,48312.0
2016-07-01 15:05:00,6.76,6.78,6.76,6.78,102768.0,5.3459,5.3617,5.3459,5.3617,102768.0
2016-07-01 15:10:00,6.78,6.79,6.77,6.79,137408.0,5.3617,5.3696,5.3538,5.3696,137408.0
2016-07-01 15:15:00,6.79,6.79,6.78,6.78,32948.0,5.3696,5.3696,5.3617,5.3617,32948.0
2016-07-01 15:20:00,6.78,6.78,6.76,6.76,68868.0,5.3617,5.3617,5.3459,5.3459,68868.0
2016-07-01 15:25:00,6.76,6.77,6.76,6.77,114476.0,5.3459,5.3538,5.3459,5.3538,114476.0
2016-07-01 15:30:00,6.77,6.78,6.76,6.78,158828.0,5.3538,5.3617,5.3459,5.3617,158828.0
2016-07-01 15:35:00,6.78,6.78,6.77,6.77,163928.0,5.3617,5.3617,5.3538,5.3538,163928.0
2016-07-01 15:40:00,6.77,6.78,6.77,6.78,211908.0,5.3538,5.3617,5.3538,5.3617,211908.0
2016-07-01 15:45:00,6.78,6.78,6.76,6.77,215340.0,5.3617,5.3617,5.3459,5.3538,215340.0
2016-07-01 15:50:00,6.77,6.77,6.76,6.76,396284.0,5.3538,5.3538,5.3459,5.3459,396284.0
2016-07-01 15:55:00,6.76,6.77,6.76,6.77,775532.0,5.3459,5.3538,5.3459,5.3538,775532.0
2016-07-05 09:30:00,6.76,6.77,6.72,6.75,151000.0,5.3459,5.3538,5.3142,5.338,151000.0
2016-07-05 09:35:00,6.73,6.73,6.71,6.71,15192.0,5.3221,5.3221,5.3063,5.3063,15192.0
2016-07-05 09:40:00,6.71,6.71,6.65,6.66,120148.0,5.3063,5.3063,5.2589,5.2668,120148.0
2016-07-05 09:45:00,6.66,6.66,6.6,6.62,92948.0,5.2668,5.2668,5.2193,5.2352,92948.0
2016-07-05 09:50:00,6.61,6.61,6.57,6.57,100304.0,5.2273,5.2273,5.1956,5.1956,100304.0
2016-07-05 09:55:00,6.57,6.58,6.55,6.55,212308.0,5.1956,5.2035,5.1798,5.1798,212308.0
2016-07-05 10:00:00,6.55,6.56,6.54,6.55,102352.0,5.1798,5.1877,5.1719,5.1798,102352.0
2016-07-05 10:05:00,6.54,6.55,6.54,6.55,60172.0,5.1719,5.1798,5.1719,5.1798,60172.0
2016-07-05 10:10:00,6.55,6.56,6.54,6.55,70928.0,5.1798,5.1877,5.1719,5.1798,70928.0
2016-07-05 10:15:00,6.55,6.56,6.54,6.55,77872.0,5.1798,5.1877,5.1719,5.1798,77872.0
2016-07-05 10:20:00,6.55,6.56,6.53,6.56,213216.0,5.1798,5.1877,5.164,5.1877,213216.0
2016-07-05 10:25:00,6.56,6.56,6.54,6.56,73620.0,5.1877,5.1877,5.1719,5.1877,73620.0
2016-07-05 10:30:00,6.56,6.59,6.55,6.59,78752.0,5.1877,5.2114,5.1798,5.2114,78752.0
2016-07-05 10:35:00,6.59,6.59,6.57,6.58,71096.0,5.2114,5.2114,5.1956,5.2035,71096.0
2016-07-05 10:40:00,6.58,6.59,6.58,6.58,126972.0,5.2035,5.2114,5.2035,5.2035,126972.0
2016-07-05 10:45:00,6.58,6.59,6.57,6.58,72280.0,5.2035,5.2114,5.1956,5.2035,72280.0
2016-07-05 10:50:00,6.58,6.58,6.55,6.55,54384.0,5.2035,5.2035,5.1798,5.1798,54384.0
2016-07-05 10:55:00,6.56,6.56,6.56,6.56,47740.0,5.1877,5.1877,5.1877,5.1877,47740.0
2016-07-05 11:00:00,6.56,6.56,6.55,6.55,76912.0,5.1877,5.1877,5.1798,5.1798,76912.0
2016-07-05 11:05:00,6.55,6.56,6.54,6.55,52764.0,5.1798,5.1877,5.1719,5.1798,52764.0
2016-07-05 11:10:00,6.55,6.55,6.53,6.54,67372.0,5.1798,5.1798,5.164,5.1719,67372.0
2016-07-05 11:15:00,6.54,6.57,6.54,6.56,91064.0,5.1719,5.1956,5.1719,5.1877,91064.0
2016-07-05 11:20:00,6.56,6.57,6.56,6.56,56500.0,5.1877,5.1956,5.1877,5.1877,56500.0
2016-07-05 11:25:00,6.56,6.56,6.55,6.55,104236.0,5.1877,5.1877,5.1798,5.1798,104236.0
2016-07-05 11:30:00,6.55,6.55,6.55,6.55,125484.0,5.1798,5.1798,5.1798,5.1798,125484.0
2016-07-05 11:35:00,6.55,6.55,6.53,6.53,150756.0,5.1798,5.1798,5.164,5.164,150756.0
2016-07-05 11:40:00,6.53,6.53,6.51,6.51,82352.0,5.164,5.164,5.1482,5.1482,82352.0
2016-07-05 11:45:00,6.51,6.51,6.49,6.5,105032.0,5.1482,5.1482,5.1324,5.1403,105032.0
2016-07-05 11:50:00,6.5,6.52,6.5,6.51,61952.0,5.1403,5.1561,5.1403,5.1482,61952.0
2016-07-05 11:55:00,6.51,6.52,6.51,6.52,62596.0,5.1482,5.1561,5.1482,5.1561,62596.0
2016-07-05 12:00:00,6.52,6.52,6.52,6.52,102968.0,5.1561,5.1561,5.1561,5.1561,102968.0
2016-07-05 12:05:00,6.52,6.52,6.51,6.52,62724.0,5.1561,5.1561,5.1482,5.1561,62724.0
2016-07-05 12:10:00,6.52,6.52,6.51,6.51,24428.0,5.1561,5.1561,5.1482,5.1482,24428.0
2016-07-05 12:15:00,6.51,6.52,6.51,6.52,38144.0,5.1482,5.1561,5.1482,5.1561,38144.0
2016-07-05 12:20:00,6.52,6.55,6.51,6.54,80732.0,5.1561,5.1798,5.1482,5.1719,80732.0
2016-07-05 12:25:00,6.55,6.57,6.55,6.57,66644.0,5.1798,5.1956,5.1798,5.1956,66644.0
2016-07-05 12:30:00,6.57,6.58,6.57,6.57,87612.0,5.1956,5.2035,5.1956,5.1956,87612.0
2016-07-05 12:35:00,6.57,6.57,6.55,6.55,24736.0,5.1956,5.1956,5.1798,5.1798,24736.0
2016-07-05 12:40:00,6.55,6.56,6.54,6.54,27856.0,5.1798,5.1877,5.1719,5.1719,27856.0
2016-07-05 12:45:00,6.54,6.54,6.54,6.54,54860.0,5.1719,5.1719,5.1719,5.1719,54860.0
2016-07-05 12:50:00,6.54,6.54,6.53,6.53,38492.0,5.1719,5.1719,5.164,5.164,38492.0
2016-07-05 12:55:00,6.53,6.54,6.53,6.53,29864.0,5.164,5.1719,5.164,5.164,29864.0
2016-07-05 13:00:00,6.53,6.53,6.52,6.52,46960.0,5.164,5.164,5.1561,5.1561,46960.0
2016-07-05 13:05:00,6.52,6.54,6.52,6.54,61684.0,5.1561,5.1719,5.1561,5.1719,61684.0
2016-07-05 13:10:00,6.54,6.54,6.52,6.52,76196.0,5.1719,5.1719,5.1561,5.1561,76196.0
2016-07-05 13:15:00,6.52,6.53,6.52,6.52,34856.0,5.1561,5.164,5.1561,5.1561,34856.0
2016-07-05 13:20:00,6.52,6.52,6.52,6.52,33628.0,5.1561,5.1561,5.1561,5.1561,33628.0
2016-07-05 13:25:00,6.52,6.53,6.52,6.52,48224.0,5.1561,5.164,5.1561,5.1561,48224.0
2016-07-05 13:30:00,6.52,6.52,6.52,6.52,63596.0,5.1561,5.1561,5.1561,5.1561,63596.0
2016-07-05 13:35:00,6.52,6.53,6.52,6.53,89140.0,5.1561,5.164,5.1561,5.164,89140.0
2016-07-05 13:40:00,6.53,6.53,6.52,6.52,44784.0,5.164,5.164,5.1561,5.1561,44784.0
2016-07-05 13:45:00,6.52,6.54,6.52,6.54,59492.0,5.1561,5.1719,5.1561,5.1719,59492.0
2016-07-05 13:50:00,6.54,6.54,6.52,6.52,27624.0,5.1719,5.1719,5.1561,5.1561,27624.0
2016-07-05 13:55:00,6.52,6.53,6.52,6.53,118000.0,5.1561,5.164,5.1561,5.164,118000.0
2016-07-05 14:00:00,6.53,6.55,6.53,6.54,53676.0,5.164,5.1798,5.164,5.1719,53676.0
2016-07-05 14:05:00,6.54,6.54,6.54,6.54,32440.0,5.1719,5.1719,5.1719,5.1719,32440.0
2016-07-05 14:10:00,6.54,6.56,6.54,6.55,59780.0,5.1719,5.1877,5.1719,5.1798,59780.0
2016-07-05 14:15:00,6.55,6.56,6.55,6.56,44572.0,5.1798,5.1877,5.1798,5.1877,44572.0
2016-07-05 14:20:00,6.56,6.56,6.55,6.55,38080.0,5.1877,5.1877,5.1798,5.1798,38080.0
2016-07-05 14:25:00,6.55,6.56,6.55,6.56,43604.0,5.1798,5.1877,5.1798,5.1877,43604.0
2016-07-05 14:30:00,6.56,6.57,6.56,6.57,50152.0,5.1877,5.1956,5.1877,5.1956,50152.0
2016-07-05 14:35:00,6.57,6.57,6.56,6.56,43032.0,5.1956,5.1956,5.1877,5.1877,43032.0
2016-07-05 14:40:00,6.55,6.55,6.55,6.55,15664.0,5.1798,5.1798,5.1798,5.1798,15664.0
2016-07-05 14:45:00,6.55,6.56,6.55,6.56,77916.0,5.1798,5.1877,5.1798,5.1877,77916.0
2016-07-05 14:50:00,6.56,6.57,6.55,6.56,45596.0,5.1877,5.1956,5.1798,5.1877,45596.0
2016-07-05 14:55:00,6.56,6.56,6.56,6.56,52564.0,5.1877,5.1877,5.1877,5.1877,52564.0
2016-07-05 15:00:00,6.56,6.57,6.56,6.57,44824.0,5.1877,5.1956,5.1877,5.1956,44824.0
2016-07-05 15:05:00,6.57,6.57,6.56,6.57,66796.0,5.1956,5.1956,5.1877,5.1956,66796.0
2016-07-05 15:10:00,6.57,6.57,6.56,6.57,63656.0,5.1956,5.1956,5.1877,5.1956,63656.0
2016-07-05 15:15:00,6.57,6.58,6.57,6.58,51328.0,5.1956,5.2035,5.1956,5.2035,51328.0
2016-07-05 15:20:00,6.57,6.58,6.56,6.57,60032.0,5.1956,5.2035,5.1877,5.1956,60032.0
2016-07-05 15:25:00,6.57,6.57,6.56,6.57,71132.0,5.1956,5.1956,5.1877,5.1956,71132.0
2016-07-05 15:30:00,6.57,6.59,6.57,6.58,94316.0,5.1956,5.2114,5.1956,5.2035,94316.0
2016-07-05 15:35:00,6.58,6.59,6.58,6.59,79768.0,5.2035,5.2114,5.2035,5.2114,79768.0
2016-07-05 15:40:00,6.59,6.59,6.58,6.59,160748.0,5.2114,5.2114,5.2035,5.2114,160748.0
2016-07-05 15:45:00,6.59,6.6,6.59,6.6,187760.0,5.2114,5.2193,5.2114,5.2193,187760.0
2016-07-05 15:50:00,6.59,6.6,6.59,6.59,222340.0,5.2114,5.2193,5.2114,5.2114,222340.0
2016-07-05 15:55:00,6.59,6.59,6.57,6.58,566020.0,5.2114,5.2114,5.1956,5.2035,566020.0
2016-07-06 09:30:00,6.56,6.6,6.54,6.57,113656.0,5.1877,5.2193,5.1719,5.1956,113656.0
2016-07-06 09:35:00,6.57,6.58,6.55,6.56,129332.0,5.1956,5.2035,5.1798,5.1877,129332.0
2016-07-06 09:40:00,6.55,6.55,6.48,6.48,97880.0,5.1798,5.1798,5.1244,5.1244,97880.0
2016-07-06 09:45:00,6.48,6.51,6.47,6.49,165324.0,5.1244,5.1482,5.1165,5.1324,165324.0
2016-07-06 09:50:00,6.49,6.52,6.48,6.52,53480.0,5.1324,5.1561,5.1244,5.1561,53480.0
2016-07-06 09:55:00,6.52,6.54,6.52,6.53,32936.0,5.1561,5.1719,5.1561,5.164,32936.0
2016-07-06 10:00:00,6.53,6.54,6.51,6.52,67568.0,5.164,5.1719,5.1482,5.1561,67568.0
2016-07-06 10:05:00,6.51,6.52,6.49,6.49,56260.0,5.1482,5.1561,5.1324,5.1324,56260.0
2016-07-06 10:10:00,6.49,6.49,6.46,6.47,65152.0,5.1324,5.1324,5.1086,5.1165,65152.0
2016-07-06 10:15:00,6.47,6.48,6.47,6.47,28752.0,5.1165,5.1244,5.1165,5.1165,28752.0
2016-07-06 10:20:00,6.47,6.47,6.45,6.46,85364.0,5.1165,5.1165,5.1007,5.1086,85364.0
2016-07-06 10:25:00,6.46,6.47,6.45,6.46,52408.0,5.1086,5.1165,5.1007,5.1086,52408.0
2016-07-06 10:30:00,6.46,6.46,6.43,6.44,66048.0,5.1086,5.1086,5.0849,5.0928,66048.0
2016-07-06 10:35:00,6.43,6.48,6.43,6.47,78512.0,5.0849,5.1244,5.0849,5.1165,78512.0
2016-07-06 10:40:00,6.47,6.48,6.46,6.47,43672.0,5.1165,5.1244,5.1086,5.1165,43672.0
2016-07-06 10:45:00,6.47,6.49,6.47,6.49,72648.0,5.1165,5.1324,5.1165,5.1324,72648.0
2016-07-06 10:50:00,6.49,6.5,6.49,6.49,61980.0,5.1324,5.1403,5.1324,5.1324,61980.0
2016-07-06 10:55:00,6.49,6.5,6.49,6.5,54452.0,5.1324,5.1403,5.1324,5.1403,54452.0
2016-07-06 11:00:00,6.5,6.52,6.5,6.51,76156.0,5.1403,5.1561,5.1403,5.1482,76156.0
2016-07-06 11:05:00,6.51,6.52,6.51,6.52,15200.0,5.1482,5.1561,5.1482,5.1561,15200.0
2016-07-06 11:10:00,6.52,6.54,6.52,6.54,61872.0,5.1561,5.1719,5.1561,5.1719,61872.0
2016-07-06 11:15:00,6.54,6.54,6.54,6.54,34000.0,5.1719,5.1719,5.1719,5.1719,34000.0
2016-07-06 11:20:00,6.54,6.54,6.51,6.52,54808.0,5.1719,5.1719,5.1482,5.1561,54808.0
2016-07-06 11:25:00,6.52,6.52,6.51,6.51,54636.0,5.1561,5.1561,5.1482,5.1482,54636.0
2016-07-06 11:30:00,6.51,6.52,6.5,6.51,49188.0,5.1482,5.1561,5.1403,5.1482,49188.0
2016-07-06 11:35:00,6.51,6.51,6.49,6.49,60960.0,5.1482,5.1482,5.1324,5.1324,60960.0
2016-07-06 11:40:00,6.49,6.5,6.48,6.49,43264.0,5.1324,5.1403,5.1244,5.1324,43264.0
2016-07-06 11:45:00,6.49,6.49,6.48,6.48,31772.0,5.1324,5.1324,5.1244,5.1244,31772.0
2016-07-06 11:50:00,6.48,6.5,6.48,6.49,45040.0,5.1244,5.1403,5.1244,5.1324,45040.0
2016-07-06 11:55:00,6.49,6.51,6.49,6.5,32980.0,5.1324,5.1482,5.1324,5.1403,32980.0
2016-07-06 12:00:00,6.5,6.53,6.5,6.53,48536.0,5.1403,5.164,5.1403,5.164,48536.0
2016-07-06 12:05:00,6.53,6.54,6.53,6.54,50228.0,5.164,5.1719,5.164,5.1719,50228.0
2016-07-06 12:10:00,6.54,6.54,6.52,6.52,29268.0,5.1719,5.1719,5.1561,5.1561,29268.0
2016-07-06 12:15:00,6.52,6.54,6.52,6.53,37632.0,5.1561,5.1719,5.1561,5.164,37632.0
2016-07-06 12:20:00,6.54,6.54,6.53,6.53,50736.0,5.1719,5.1719,5.164,5.164,50736.0
2016-07-06 12:25:00,6.53,6.53,6.52,6.52,33564.0,5.164,5.164,5.1561,5.1561,33564.0
2016-07-06 12:30:00,6.52,6.53,6.52,6.53,72940.0,5.1561,5.164,5.1561,5.164,72940.0
2016-07-06 12:35:00,6.53,6.53,6.52,6.52,87420.0,5.164,5.164,5.1561,5.1561,87420.0
2016-07-06 12:40:00,6.53,6.54,6.52,6.53,55172.0,5.164,5.1719,5.1561,5.164,55172.0
2016-07-06 12:45:00,6.53,6.53,6.5,6.51,152224.0,5.164,5.164,5.1403,5.1482,152224.0
2016-07-06 12:50:00,6.51,6.53,6.51,6.52,297676.0,5.1482,5.164,5.1482,5.1561,297676.0
2016-07-06 12:55:00,6.52,6.52,6.51,6.51,52368.0,5.1561,5.1561,5.1482,5.1482,52368.0
2016-07-06 13:00:00,6.51,6.54,6.51,6.54,72876.0,5.1482,5.1719,5.1482,5.1719,72876.0
2016-07-06 13:05:00,6.54,6.55,6.54,6.54,43924.0,5.1719,5.1798,5.1719,5.1719,43924.0
2016-07-06 13:10:00,6.55,6.55,6.54,6.54,45944.0,5.1798,5.1798,5.1719,5.1719,45944.0
2016-07-06 13:15:00,6.54,6.54,6.53,6.53,73536.0,5.1719,5.1719,5.164,5.164,73536.0
2016-07-06 13:20:00,6.53,6.53,6.51,6.52,73224.0,5.164,5.164,5.1482,5.1561,73224.0
2016-07-06 13:25:00,6.52,6.52,6.51,6.52,60372.0,5.1561,5.1561,5.1482,5.1561,60372.0
2016-07-06 13:30:00,6.52,6.53,6.51,6.52,59384.0,5.1561,5.164,5.1482,5.1561,59384.0
2016-07-06 13:35:00,6.51,6.54,6.51,6.54,88400.0,5.1482,5.1719,5.1482,5.1719,88400.0
2016-07-06 13:40:00,6.53,6.54,6.53,6.53,60232.0,5.164,5.1719,5.164,5.164,60232.0
2016-07-06 13:45:00,6.53,6.53,6.52,6.52,71704.0,5.164,5.164,5.1561,5.1561,71704.0
2016-07-06 13:50:00,6.52,6.54,6.52,6.53,51948.0,5.1561,5.1719,5.1561,5.164,51948.0
2016-07-06 13:55:00,6.53,6.54,6.53,6.54,58616.0,5.164,5.1719,5.164,5.1719,58616.0
2016-07-06 14:00:00,6.54,6.56,6.53,6.55,84852.0,5.1719,5.1877,5.164,5.1798,84852.0
2016-07-06 14:05:00,6.55,6.56,6.54,6.55,89968.0,5.1798,5.1877,5.1719,5.1798,89968.0
2016-07-06 14:10:00,6.55,6.55,6.53,6.53,81176.0,5.1798,5.1798,5.164,5.164,81176.0
2016-07-06 14:15:00,6.53,6.56,6.52,6.56,374876.0,5.164,5.1877,5.1561,5.1877,374876.0
2016-07-06 14:20:00,6.56,6.57,6.55,6.57,149016.0,5.1877,5.1956,5.1798,5.1956,149016.0
2016-07-06 14:25:00,6.57,6.57,6.56,6.56,55124.0,5.1956,5.1956,5.1877,5.1877,55124.0
2016-07-06 14:30:00,6.56,6.56,6.55,6.55,59536.0,5.1877,5.1877,5.1798,5.1798,59536.0
2016-07-06 14:35:00,6.55,6.57,6.54,6.57,106964.0,5.1798,5.1956,5.1719,5.1956,106964.0
2016-07-06 14:40:00,6.57,6.57,6.56,6.56,59404.0,5.1956,5.1956,5.1877,5.1877,59404.0
2016-07-06 14:45:00,6.56,6.57,6.56,6.56,90140.0,5.1877,5.1956,5.1877,5.1877,90140.0
2016-07-06 14:50:00,6.56,6.58,6.56,6.57,63836.0,5.1877,5.2035,5.1877,5.1956,63836.0
2016-07-06 14:55:00,6.57,6.58,6.57,6.58,71712.0,5.1956,5.2035,5.1956,5.2035,71712.0
2016-07-06 15:00:00,6.58,6.59,6.58,6.58,107068.0,5.2035,5.2114,5.2035,5.2035,107068.0
2016-07-06 15:05:00,6.58,6.58,6.57,6.57,77704.0,5.2035,5.2035,5.1956,5.1956,77704.0
2016-07-06 15:10:00,6.58,6.58,6.57,6.58,95288.0,5.2035,5.2035,5.1956,5.2035,95288.0
2016-07-06 15:15:00,6.58,6.59,6.58,6.58,179424.0,5.2035,5.2114,5.2035,5.2035,179424.0
2016-07-06 15:20:00,6.58,6.59,6.57,6.57,152364.0,5.2035,5.2114,5.1956,5.1956,152364.0
2016-07-06 15:25:00,6.57,6.58,6.56,6.58,133736.0,5.1956,5.2035,5.1877,5.2035,133736.0
2016-07-06 15:30:00,6.58,6.59,6.57,6.59,141136.0,5.2035,5.2114,5.1956,5.2114,141136.0
2016-07-06 15:35:00,6.59,6.61,6.59,6.61,209164.0,5.2114,5.2273,5.2114,5.2273,209164.0
2016-07-06 15:40:00,6.61,6.62,6.6,6.61,187268.0,5.2273,5.2352,5.2193,5.2273,187268.0
2016-07-06 15:45:00,6.61,6.61,6.59,6.6,334552.0,5.2273,5.2273,5.2114,5.2193,334552.0
2016-07-06 15:50:00,6.6,6.61,6.6,6.61,349336.0,5.2193,5.2273,5.2193,5.2273,349336.0
2016-07-06 15:55:00,6.61,6.62,6.61,6.62,733920.0,5.2273,5.2352,5.2273,5.2352,733920.0
2016-07-07 09:30:00,6.64,6.72,6.63,6.71,202772.0,5.251,5.3142,5.2431,5.3063,202772.0
2016-07-07 09:35:00,6.72,6.74,6.71,6.72,65724.0,5.3142,5.3301,5.3063,5.3142,65724.0
2016-07-07 09:40:00,6.73,6.75,6.73,6.74,81764.0,5.3221,5.338,5.3221,5.3301,81764.0
2016-07-07 09:45:00,6.74,6.74,6.72,6.74,54308.0,5.3301,5.3301,5.3142,5.3301,54308.0
2016-07-07 09:50:00,6.75,6.76,6.74,6.75,76096.0,5.338,5.3459,5.3301,5.338,76096.0
2016-07-07 09:55:00,6.75,6.75,6.73,6.74,68164.0,5.338,5.338,5.3221,5.3301,68164.0
2016-07-07 10:00:00,6.74,6.74,6.72,6.73,55328.0,5.3301,5.3301,5.3142,5.3221,55328.0
2016-07-07 10:05:00,6.73,6.73,6.72,6.72,46172.0,5.3221,5.3221,5.3142,5.3142,46172.0
2016-07-07 10:10:00,6.72,6.73,6.72,6.72,325288.0,5.3142,5.3221,5.3142,5.3142,325288.0
2016-07-07 10:15:00,6.72,6.74,6.72,6.72,74456.0,5.3142,5.3301,5.3142,5.3142,74456.0
2016-07-07 10:20:00,6.72,6.72,6.71,6.72,48484.0,5.3142,5.3142,5.3063,5.3142,48484.0
2016-07-07 10:25:00,6.72,6.72,6.71,6.71,55256.0,5.3142,5.3142,5.3063,5.3063,55256.0
2016-07-07 10:30:00,6.71,6.73,6.71,6.73,65472.0,5.3063,5.3221,5.3063,5.3221,65472.0
2016-07-07 10:35:00,6.73,6.73,6.72,6.73,163228.0,5.3221,5.3221,5.3142,5.3221,163228.0
2016-07-07 10:40:00,6.73,6.73,6.71,6.71,91036.0,5.3221,5.3221,5.3063,5.3063,91036.0
2016-07-07 10:45:00,6.71,6.71,6.7,6.7,56704.0,5.3063,5.3063,5.2984,5.2984,56704.0
2016-07-07 10:50:00,6.7,6.7,6.68,6.69,71748.0,5.2984,5.2984,5.2826,5.2905,71748.0
2016-07-07 10:55:00,6.69,6.69,6.66,6.66,47464.0,5.2905,5.2905,5.2668,5.2668,47464.0
2016-07-07 11:00:00,6.66,6.67,6.65,6.65,73180.0,5.2668,5.2747,5.2589,5.2589,73180.0
2016-07-07 11:05:00,6.65,6.66,6.64,6.65,53000.0,5.2589,5.2668,5.251,5.2589,53000.0
2016-07-07 11:10:00,6.65,6.68,6.65,6.68,89912.0,5.2589,5.2826,5.2589,5.2826,89912.0
2016-07-07 11:15:00,6.68,6.69,6.65,6.66,95292.0,5.2826,5.2905,5.2589,5.2668,95292.0
2016-07-07 11:20:00,6.66,6.67,6.65,6.65,76552.0,5.2668,5.2747,5.2589,5.2589,76552.0
2016-07-07 11:25:00,6.65,6.67,6.65,6.67,117432.0,5.2589,5.2747,5.2589,5.2747,117432.0
2016-07-07 11:30:00,6.67,6.67,6.66,6.66,137300.0,5.2747,5.2747,5.2668,5.2668,137300.0
2016-07-07 11:35:00,6.67,6.69,6.67,6.68,41028.0,5.2747,5.2905,5.2747,5.2826,41028.0
2016-07-07 11:40:00,6.68,6.69,6.68,6.68,62096.0,5.2826,5.2905,5.2826,5.2826,62096.0
2016-07-07 11:45:00,6.68,6.68,6.66,6.66,181472.0,5.2826,5.2826,5.2668,5.2668,181472.0
2016-07-07 11:50:00,6.67,6.67,6.66,6.67,69396.0,5.2747,5.2747,5.2668,5.2747,69396.0
2016-07-07 11:55:00,6.67,6.68,6.66,6.68,32592.0,5.2747,5.2826,5.2668,5.2826,32592.0
2016-07-07 12:00:00,6.68,6.69,6.67,6.68,54856.0,5.2826,5.2905,5.2747,5.2826,54856.0
2016-07-07 12:05:00,6.68,6.68,6.67,6.67,41036.0,5.2826,5.2826,5.2747,5.2747,41036.0
2016-07-07 12:10:00,6.67,6.68,6.67,6.68,15712.0,5.2747,5.2826,5.2747,5.2826,15712.0
2016-07-07 12:15:00,6.68,6.68,6.67,6.67,27200.0,5.2826,5.2826,5.2747,5.2747,27200.0
2016-07-07 12:20:00,6.67,6.67,6.66,6.66,46156.0,5.2747,5.2747,5.2668,5.2668,46156.0
2016-07-07 12:25:00,6.66,6.67,6.65,6.67,64096.0,5.2668,5.2747,5.2589,5.2747,64096.0
2016-07-07 12:30:00,6.67,6.68,6.67,6.68,58132.0,5.2747,5.2826,5.2747,5.2826,58132.0
2016-07-07 12:35:00,6.68,6.68,6.67,6.67,82132.0,5.2826,5.2826,5.2747,5.2747,82132.0
2016-07-07 12:40:00,6.67,6.67,6.66,6.66,21200.0,5.2747,5.2747,5.2668,5.2668,21200.0
2016-07-07 12:45:00,6.66,6.67,6.65,6.65,49260.0,5.2668,5.2747,5.2589,5.2589,49260.0
2016-07-07 12:50:00,6.65,6.65,6.63,6.63,81416.0,5.2589,5.2589,5.2431,5.2431,81416.0
2016-07-07 12:55:00,6.63,6.64,6.62,6.62,67384.0,5.2431,5.251,5.2352,5.2352,67384.0
2016-07-07 13:00:00,6.62,6.63,6.62,6.63,50500.0,5.2352,5.2431,5.2352,5.2431,50500.0
2016-07-07 13:05:00,6.63,6.63,6.62,6.62,30800.0,5.2431,5.2431,5.2352,5.2352,30800.0
2016-07-07 13:10:00,6.62,6.63,6.62,6.62,38664.0,5.2352,5.2431,5.2352,5.2352,38664.0
2016-07-07 13:15:00,6.62,6.63,6.62,6.63,41320.0,5.2352,5.2431,5.2352,5.2431,41320.0
2016-07-07 13:20:00,6.63,6.64,6.63,6.64,49124.0,5.2431,5.251,5.2431,5.251,49124.0
2016-07-07 13:25:00,6.64,6.65,6.63,6.65,60812.0,5.251,5.2589,5.2431,5.2589,60812.0
2016-07-07 13:30:00,6.64,6.65,6.64,6.65,70956.0,5.251,5.2589,5.251,5.2589,70956.0
2016-07-07 13:35:00,6.65,6.65,6.64,6.64,28392.0,5.2589,5.2589,5.251,5.251,28392.0
2016-07-07 13:40:00,6.65,6.65,6.63,6.64,35524.0,5.2589,5.2589,5.2431,5.251,35524.0
2016-07-07 13:45:00,6.64,6.64,6.62,6.63,44980.0,5.251,5.251,5.2352,5.2431,44980.0
2016-07-07 13:50:00,6.63,6.64,6.62,6.62,21200.0,5.2431,5.251,5.2352,5.2352,21200.0
2016-07-07 13:55:00,6.62,6.64,6.62,6.63,70340.0,5.2352,5.251,5.2352,5.2431,70340.0
2016-07-07 14:00:00,6.63,6.63,6.62,6.62,100688.0,5.2431,5.2431,5.2352,5.2352,100688.0
2016-07-07 14:05:00,6.62,6.62,6.6,6.6,80244.0,5.2352,5.2352,5.2193,5.2193,80244.0
2016-07-07 14:10:00,6.6,6.6,6.58,6.58,54376.0,5.2193,5.2193,5.2035,5.2035,54376.0
2016-07-07 14:15:00,6.58,6.59,6.58,6.59,72860.0,5.2035,5.2114,5.2035,5.2114,72860.0
2016-07-07 14:20:00,6.59,6.59,6.58,6.59,52084.0,5.2114,5.2114,5.2035,5.2114,52084.0
2016-07-07 14:25:00,6.59,6.6,6.58,6.59,67832.0,5.2114,5.2193,5.2035,5.2114,67832.0
2016-07-07 14:30:00,6.59,6.59,6.57,6.57,74788.0,5.2114,5.2114,5.1956,5.1956,74788.0
2016-07-07 14:35:00,6.57,6.57,6.57,6.57,87944.0,5.1956,5.1956,5.1956,5.1956,87944.0
2016-07-07 14:40:00,6.57,6.57,6.56,6.56,86656.0,5.1956,5.1956,5.1877,5.1877,86656.0
2016-07-07 14:45:00,6.56,6.56,6.56,6.56,69364.0,5.1877,5.1877,5.1877,5.1877,69364.0
2016-07-07 14:50:00,6.56,6.57,6.56,6.57,58812.0,5.1877,5.1956,5.1877,5.1956,58812.0
2016-07-07 14:55:00,6.57,6.57,6.55,6.56,54832.0,5.1956,5.1956,5.1798,5.1877,54832.0
2016-07-07 15:00:00,6.56,6.56,6.55,6.56,89288.0,5.1877,5.1877,5.1798,5.1877,89288.0
2016-07-07 15:05:00,6.56,6.57,6.56,6.57,123624.0,5.1877,5.1956,5.1877,5.1956,123624.0
2016-07-07 15:10:00,6.57,6.58,6.57,6.57,62788.0,5.1956,5.2035,5.1956,5.1956,62788.0
2016-07-07 15:15:00,6.57,6.58,6.56,6.57,150076.0,5.1956,5.2035,5.1877,5.1956,150076.0
2016-07-07 15:20:00,6.57,6.57,6.56,6.56,94264.0,5.1956,5.1956,5.1877,5.1877,94264.0
2016-07-07 15:25:00,6.56,6.56,6.55,6.55,154364.0,5.1877,5.1877,5.1798,5.1798,154364.0
2016-07-07 15:30:00,6.55,6.57,6.55,6.57,269948.0,5.1798,5.1956,5.1798,5.1956,269948.0
2016-07-07 15:35:00,6.57,6.59,6.56,6.59,338856.0,5.1956,5.2114,5.1877,5.2114,338856.0
2016-07-07 15:40:00,6.59,6.6,6.58,6.59,368752.0,5.2114,5.2193,5.2035,5.2114,368752.0
2016-07-07 15:45:00,6.59,6.59,6.58,6.58,204428.0,5.2114,5.2114,5.2035,5.2035,204428.0
2016-07-07 15:50:00,6.58,6.59,6.58,6.59,576780.0,5.2035,5.2114,5.2035,5.2114,576780.0
2016-07-07 15:55:00,6.59,6.59,6.58,6.58,603068.0,5.2114,5.2114,5.2035,5.2035,603068.0
2016-07-08 09:30:00,6.67,6.71,6.67,6.71,134316.0,5.2747,5.3063,5.2747,5.3063,134316.0
2016-07-08 09:35:00,6.7,6.74,6.7,6.72,62828.0,5.2984,5.3301,5.2984,5.3142,62828.0
2016-07-08 09:40:00,6.71,6.75,6.71,6.73,47436.0,5.3063,5.338,5.3063,5.3221,47436.0
2016-07-08 09:45:00,6.74,6.76,6.74,6.75,65284.0,5.3301,5.3459,5.3301,5.338,65284.0
2016-07-08 09:50:00,6.75,6.77,6.75,6.76,100528.0,5.338,5.3538,5.338,5.3459,100528.0
2016-07-08 09:55:00,6.76,6.76,6.74,6.74,55584.0,5.3459,5.3459,5.3301,5.3301,55584.0
2016-07-08 10:00:00,6.74,6.75,6.73,6.74,60056.0,5.3301,5.338,5.3221,5.3301,60056.0
2016-07-08 10:05:00,6.74,6.74,6.72,6.73,56024.0,5.3301,5.3301,5.3142,5.3221,56024.0
2016-07-08 10:10:00,6.73,6.74,6.72,6.73,39988.0,5.3221,5.3301,5.3142,5.3221,39988.0
2016-07-08 10:15:00,6.73,6.73,6.7,6.71,95924.0,5.3221,5.3221,5.2984,5.3063,95924.0
2016-07-08 10:20:00,6.7,6.72,6.68,6.72,99732.0,5.2984,5.3142,5.2826,5.3142,99732.0
2016-07-08 10:25:00,6.72,6.73,6.71,6.73,35744.0,5.3142,5.3221,5.3063,5.3221,35744.0
2016-07-08 10:30:00,6.73,6.74,6.71,6.71,47464.0,5.3221,5.3301,5.3063,5.3063,47464.0
2016-07-08 10:35:00,6.71,6.74,6.71,6.73,44724.0,5.3063,5.3301,5.3063,5.3221,44724.0
2016-07-08 10:40:00,6.73,6.74,6.73,6.73,57988.0,5.3221,5.3301,5.3221,5.3221,57988.0
2016-07-08 10:45:00,6.73,6.75,6.73,6.75,109436.0,5.3221,5.338,5.3221,5.338,109436.0
2016-07-08 10:50:00,6.75,6.77,6.75,6.77,72700.0,5.338,5.3538,5.338,5.3538,72700.0
2016-07-08 10:55:00,6.77,6.77,6.76,6.76,67328.0,5.3538,5.3538,5.3459,5.3459,67328.0
2016-07-08 11:00:00,6.76,6.77,6.75,6.76,58736.0,5.3459,5.3538,5.338,5.3459,58736.0
2016-07-08 11:05:00,6.76,6.76,6.75,6.75,102580.0,5.3459,5.3459,5.338,5.338,102580.0
2016-07-08 11:10:00,6.74,6.75,6.74,6.74,71084.0,5.3301,5.338,5.3301,5.3301,71084.0
2016-07-08 11:15:00,6.74,6.76,6.73,6.76,133368.0,5.3301,5.3459,5.3221,5.3459,133368.0
2016-07-08 11:20:00,6.76,6.77,6.75,6.75,172236.0,5.3459,5.3538,5.338,5.338,172236.0
2016-07-08 11:25:00,6.75,6.77,6.75,6.76,76496.0,5.338,5.3538,5.338,5.3459,76496.0
2016-07-08 11:30:00,6.76,6.76,6.75,6.75,67556.0,5.3459,5.3459,5.338,5.338,67556.0
2016-07-08 11:35:00,6.76,6.77,6.75,6.77,61312.0,5.3459,5.3538,5.338,5.3538,61312.0
2016-07-08 11:40:00,6.77,6.77,6.75,6.75,38704.0,5.3538,5.3538,5.338,5.338,38704.0
2016-07-08 11:45:00,6.75,6.76,6.75,6.75,73996.0,5.338,5.3459,5.338,5.338,73996.0
2016-07-08 11:50:00,6.75,6.75,6.74,6.75,56776.0,5.338,5.338,5.3301,5.338,56776.0
2016-07-08 11:55:00,6.75,6.75,6.74,6.75,63196.0,5.338,5.338,5.3301,5.338,63196.0
2016-07-08 12:00:00,6.75,6.76,6.75,6.75,65236.0,5.338,5.3459,5.338,5.338,65236.0
2016-07-08 12:05:00,6.75,6.76,6.74,6.75,50416.0,5.338,5.3459,5.3301,5.338,50416.0
2016-07-08 12:10:00,6.75,6.76,6.75,6.76,35048.0,5.338,5.3459,5.338,5.3459,35048.0
2016-07-08 12:15:00,6.75,6.76,6.75,6.75,26804.0,5.338,5.3459,5.338,5.338,26804.0
2016-07-08 12:20:00,6.76,6.76,6.75,6.75,11116.0,5.3459,5.3459,5.338,5.338,11116.0
2016-07-08 12:25:00,6.75,6.76,6.75,6.75,33720.0,5.338,5.3459,5.338,5.338,33720.0
2016-07-08 12:30:00,6.76,6.76,6.75,6.75,37992.0,5.3459,5.3459,5.338,5.338,37992.0
2016-07-08 12:35:00,6.75,6.76,6.75,6.76,29432.0,5.338,5.3459,5.338,5.3459,29432.0
2016-07-08 12:40:00,6.76,6.77,6.76,6.77,63996.0,5.3459,5.3538,5.3459,5.3538,63996.0
2016-07-08 12:45:00,6.77,6.77,6.76,6.76,24768.0,5.3538,5.3538,5.3459,5.3459,24768.0
2016-07-08 12:50:00,6.76,6.78,6.76,6.78,44168.0,5.3459,5.3617,5.3459,5.3617,44168.0
2016-07-08 12:55:00,6.78,6.79,6.78,6.79,77020.0,5.3617,5.3696,5.3617,5.3696,77020.0
2016-07-08 13:00:00,6.79,6.79,6.78,6.78,47344.0,5.3696,5.3696,5.3617,5.3617,47344.0
2016-07-08 13:05:00,6.78,6.8,6.78,6.8,38800.0,5.3617,5.3775,5.3617,5.3775,38800.0
2016-07-08 13:10:00,6.8,6.8,6.79,6.8,47748.0,5.3775,5.3775,5.3696,5.3775,47748.0
2016-07-08 13:15:00,6.8,6.8,6.79,6.8,43404.0,5.3775,5.3775,5.3696,5.3775,43404.0
2016-07-08 13:20:00,6.8,6.81,6.79,6.8,69940.0,5.3775,5.3854,5.3696,5.3775,69940.0
2016-07-08 13:25:00,6.8,6.8,6.79,6.8,28180.0,5.3775,5.3775,5.3696,5.3775,28180.0
2016-07-08 13:30:00,6.8,6.81,6.8,6.8,41752.0,5.3775,5.3854,5.3775,5.3775,41752.0
2016-07-08 13:35:00,6.8,6.8,6.8,6.8,16400.0,5.3775,5.3775,5.3775,5.3775,16400.0
2016-07-08 13:40:00,6.8,6.8,6.8,6.8,59900.0,5.3775,5.3775,5.3775,5.3775,59900.0
2016-07-08 13:45:00,6.8,6.8,6.8,6.8,18072.0,5.3775,5.3775,5.3775,5.3775,18072.0
2016-07-08 13:50:00,6.8,6.8,6.79,6.8,26140.0,5.3775,5.3775,5.3696,5.3775,26140.0
2016-07-08 13:55:00,6.79,6.81,6.79,6.8,39760.0,5.3696,5.3854,5.3696,5.3775,39760.0
2016-07-08 14:00:00,6.81,6.81,6.8,6.8,70664.0,5.3854,5.3854,5.3775,5.3775,70664.0
2016-07-08 14:05:00,6.8,6.81,6.8,6.8,49764.0,5.3775,5.3854,5.3775,5.3775,49764.0
2016-07-08 14:10:00,6.8,6.81,6.8,6.8,38880.0,5.3775,5.3854,5.3775,5.3775,38880.0
2016-07-08 14:15:00,6.8,6.8,6.8,6.8,49804.0,5.3775,5.3775,5.3775,5.3775,49804.0
2016-07-08 14:20:00,6.8,6.81,6.79,6.8,64668.0,5.3775,5.3854,5.3696,5.3775,64668.0
2016-07-08 14:25:00,6.8,6.8,6.8,6.8,18432.0,5.3775,5.3775,5.3775,5.3775,18432.0
2016-07-08 14:30:00,6.8,6.81,6.79,6.81,46980.0,5.3775,5.3854,5.3696,5.3854,46980.0
2016-07-08 14:35:00,6.81,6.81,6.79,6.79,40712.0,5.3854,5.3854,5.3696,5.3696,40712.0
2016-07-08 14:40:00,6.8,6.8,6.79,6.8,51568.0,5.3775,5.3775,5.3696,5.3775,51568.0
2016-07-08 14:45:00,6.79,6.8,6.79,6.8,47000.0,5.3696,5.3775,5.3696,5.3775,47000.0
2016-07-08 14:50:00,6.8,6.8,6.8,6.8,39552.0,5.3775,5.3775,5.3775,5.3775,39552.0
2016-07-08 14:55:00,6.81,6.81,6.8,6.8,58680.0,5.3854,5.3854,5.3775,5.3775,58680.0
2016-07-08 15:00:00,6.8,6.81,6.8,6.8,46036.0,5.3775,5.3854,5.3775,5.3775,46036.0
2016-07-08 15:05:00,6.8,6.8,6.79,6.8,39980.0,5.3775,5.3775,5.3696,5.3775,39980.0
2016-07-08 15:10:00,6.8,6.81,6.8,6.8,105508.0,5.3775,5.3854,5.3775,5.3775,105508.0
2016-07-08 15:15:00,6.8,6.81,6.8,6.81,84484.0,5.3775,5.3854,5.3775,5.3854,84484.0
2016-07-08 15:20:00,6.81,6.81,6.81,6.81,50588.0,5.3854,5.3854,5.3854,5.3854,50588.0
2016-07-08 15:25:00,6.81,6.82,6.81,6.81,120052.0,5.3854,5.3933,5.3854,5.3854,120052.0
2016-07-08 15:30:00,6.81,6.82,6.81,6.82,95608.0,5.3854,5.3933,5.3854,5.3933,95608.0
2016-07-08 15:35:00,6.81,6.83,6.81,6.83,231012.0,5.3854,5.4012,5.3854,5.4012,231012.0
2016-07-08 15:40:00,6.83,6.84,6.82,6.84,430540.0,5.4012,5.4091,5.3933,5.4091,430540.0
2016-07-08 15:45:00,6.84,6.84,6.83,6.84,320640.0,5.4091,5.4091,5.4012,5.4091,320640.0
2016-07-08 15:50:00,6.84,6.85,6.83,6.84,481776.0,5.4091,5.417,5.4012,5.4091,481776.0
2016-07-08 15:55:00,6.84,6.85,6.84,6.84,715408.0,5.4091,5.417,5.4091,5.4091,715408.0
2016-07-11 09:30:00,7.03,7.17,7.01,7.08,836020.0,5.5594,5.6701,5.5436,5.5989,836020.0
2016-07-11 09:35:00,7.08,7.18,7.05,7.17,501216.0,5.5989,5.678,5.5752,5.6701,501216.0
2016-07-11 09:40:00,7.17,7.2,7.16,7.16,374796.0,5.6701,5.6938,5.6622,5.6622,374796.0
2016-07-11 09:45:00,7.16,7.18,7.13,7.14,323368.0,5.6622,5.678,5.6385,5.6464,323368.0
2016-07-11 09:50:00,7.14,7.15,7.12,7.13,123008.0,5.6464,5.6543,5.6306,5.6385,123008.0
2016-07-11 09:55:00,7.14,7.15,7.12,7.13,436100.0,5.6464,5.6543,5.6306,5.6385,436100.0
2016-07-11 10:00:00,7.13,7.16,7.12,7.13,431972.0,5.6385,5.6622,5.6306,5.6385,431972.0
2016-07-11 10:05:00,7.13,7.15,7.12,7.13,482668.0,5.6385,5.6543,5.6306,5.6385,482668.0
2016-07-11 10:10:00,7.13,7.13,7.07,7.08,336100.0,5.6385,5.6385,5.591,5.5989,336100.0
2016-07-11 10:15:00,7.08,7.12,7.08,7.09,292152.0,5.5989,5.6306,5.5989,5.6068,292152.0
2016-07-11 10:20:00,7.09,7.11,7.08,7.08,183776.0,5.6068,5.6227,5.5989,5.5989,183776.0
2016-07-11 10:25:00,7.08,7.11,7.07,7.07,329236.0,5.5989,5.6227,5.591,5.591,329236.0
2016-07-11 10:30:00,7.07,7.09,7.07,7.08,178492.0,5.591,5.6068,5.591,5.5989,178492.0
2016-07-11 10:35:00,7.09,7.11,7.09,7.11,92032.0,5.6068,5.6227,5.6068,5.6227,92032.0
2016-07-11 10:40:00,7.11,7.11,7.09,7.1,125344.0,5.6227,5.6227,5.6068,5.6147,125344.0
2016-07-11 10:45:00,7.1,7.1,7.09,7.09,55424.0,5.6147,5.6147,5.6068,5.6068,55424.0
2016-07-11 10:50:00,7.1,7.11,7.08,7.08,142672.0,5.6147,5.6227,5.5989,5.5989,142672.0
2016-07-11 10:55:00,7.08,7.11,7.08,7.11,83548.0,5.5989,5.6227,5.5989,5.6227,83548.0
2016-07-11 11:00:00,7.12,7.14,7.11,7.13,205672.0,5.6306,5.6464,5.6227,5.6385,205672.0
2016-07-11 11:05:00,7.13,7.13,7.12,7.12,78144.0,5.6385,5.6385,5.6306,5.6306,78144.0
2016-07-11 11:10:00,7.12,7.13,7.12,7.12,115616.0,5.6306,5.6385,5.6306,5.6306,115616.0
2016-07-11 11:15:00,7.12,7.15,7.12,7.15,336916.0,5.6306,5.6543,5.6306,5.6543,336916.0
2016-07-11 11:20:00,7.15,7.15,7.13,7.15,338344.0,5.6543,5.6543,5.6385,5.6543,338344.0
2016-07-11 11:25:00,7.14,7.15,7.12,7.15,194600.0,5.6464,5.6543,5.6306,5.6543,194600.0
2016-07-11 11:30:00,7.14,7.15,7.14,7.15,134192.0,5.6464,5.6543,5.6464,5.6543,134192.0
2016-07-11 11:35:00,7.15,7.16,7.14,7.14,87256.0,5.6543,5.6622,5.6464,5.6464,87256.0
2016-07-11 11:40:00,7.14,7.16,7.12,7.16,48600.0,5.6464,5.6622,5.6306,5.6622,48600.0
2016-07-11 11:45:00,7.15,7.16,7.14,7.16,102140.0,5.6543,5.6622,5.6464,5.6622,102140.0
2016-07-11 11:50:00,7.16,7.16,7.15,7.15,95616.0,5.6622,5.6622,5.6543,5.6543,95616.0
2016-07-11 11:55:00,7.15,7.16,7.14,7.14,125220.0,5.6543,5.6622,5.6464,5.6464,125220.0
2016-07-11 12:00:00,7.14,7.15,7.14,7.14,79600.0,5.6464,5.6543,5.6464,5.6464,79600.0
2016-07-11 12:05:00,7.14,7.14,7.12,7.14,43632.0,5.6464,5.6464,5.6306,5.6464,43632.0
2016-07-11 12:10:00,7.14,7.15,7.14,7.15,50804.0,5.6464,5.6543,5.6464,5.6543,50804.0
2016-07-11 12:15:00,7.15,7.15,7.14,7.15,46344.0,5.6543,5.6543,5.6464,5.6543,46344.0
2016-07-11 12:20:00,7.15,7.15,7.14,7.15,25996.0,5.6543,5.6543,5.6464,5.6543,25996.0
2016-07-11 12:25:00,7.15,7.15,7.14,7.15,17928.0,5.6543,5.6543,5.6464,5.6543,17928.0
2016-07-11 12:30:00,7.15,7.15,7.14,7.14,41160.0,5.6543,5.6543,5.6464,5.6464,41160.0
2016-07-11 12:35:00,7.14,7.16,7.14,7.16,67260.0,5.6464,5.6622,5.6464,5.6622,67260.0
2016-07-11 12:40:00,7.16,7.16,7.15,7.15,43212.0,5.6622,5.6622,5.6543,5.6543,43212.0
2016-07-11 12:45:00,7.15,7.16,7.15,7.15,77900.0,5.6543,5.6622,5.6543,5.6543,77900.0
2016-07-11 12:50:00,7.15,7.16,7.15,7.15,43072.0,5.6543,5.6622,5.6543,5.6543,43072.0
2016-07-11 12:55:00,7.15,7.15,7.14,7.14,50276.0,5.6543,5.6543,5.6464,5.6464,50276.0
2016-07-11 13:00:00,7.13,7.15,7.13,7.13,49252.0,5.6385,5.6543,5.6385,5.6385,49252.0
2016-07-11 13:05:00,7.13,7.14,7.13,7.13,51128.0,5.6385,5.6464,5.6385,5.6385,51128.0
2016-07-11 13:10:00,7.13,7.14,7.12,7.12,78900.0,5.6385,5.6464,5.6306,5.6306,78900.0
2016-07-11 13:15:00,7.12,7.13,7.12,7.13,71984.0,5.6306,5.6385,5.6306,5.6385,71984.0
2016-07-11 13:20:00,7.13,7.13,7.12,7.13,71920.0,5.6385,5.6385,5.6306,5.6385,71920.0
2016-07-11 13:25:00,7.13,7.14,7.13,7.13,69904.0,5.6385,5.6464,5.6385,5.6385,69904.0
2016-07-11 13:30:00,7.13,7.13,7.12,7.12,47108.0,5.6385,5.6385,5.6306,5.6306,47108.0
2016-07-11 13:35:00,7.12,7.13,7.12,7.13,31556.0,5.6306,5.6385,5.6306,5.6385,31556.0
2016-07-11 13:40:00,7.13,7.14,7.11,7.14,474148.0,5.6385,5.6464,5.6227,5.6464,474148.0
2016-07-11 13:45:00,7.14,7.14,7.12,7.12,337892.0,5.6464,5.6464,5.6306,5.6306,337892.0
2016-07-11 13:50:00,7.12,7.13,7.12,7.13,37472.0,5.6306,5.6385,5.6306,5.6385,37472.0
2016-07-11 13:55:00,7.13,7.14,7.13,7.13,109180.0,5.6385,5.6464,5.6385,5.6385,109180.0
2016-07-11 14:00:00,7.13,7.13,7.12,7.13,42488.0,5.6385,5.6385,5.6306,5.6385,42488.0
2016-07-11 14:05:00,7.13,7.13,7.12,7.13,71784.0,5.6385,5.6385,5.6306,5.6385,71784.0
2016-07-11 14:10:00,7.13,7.13,7.12,7.13,85984.0,5.6385,5.6385,5.6306,5.6385,85984.0
2016-07-11 14:15:00,7.13,7.14,7.13,7.14,225916.0,5.6385,5.6464,5.6385,5.6464,225916.0
2016-07-11 14:20:00,7.14,7.15,7.14,7.14,77740.0,5.6464,5.6543,5.6464,5.6464,77740.0
2016-07-11 14:25:00,7.14,7.15,7.14,7.14,99352.0,5.6464,5.6543,5.6464,5.6464,99352.0
2016-07-11 14:30:00,7.14,7.14,7.14,7.14,35736.0,5.6464,5.6464,5.6464,5.6464,35736.0
2016-07-11 14:35:00,7.14,7.15,7.14,7.15,55492.0,5.6464,5.6543,5.6464,5.6543,55492.0
2016-07-11 14:40:00,7.15,7.16,7.15,7.16,97976.0,5.6543,5.6622,5.6543,5.6622,97976.0
2016-07-11 14:45:00,7.16,7.16,7.15,7.15,89732.0,5.6622,5.6622,5.6543,5.6543,89732.0
2016-07-11 14:50:00,7.15,7.15,7.14,7.15,56548.0,5.6543,5.6543,5.6464,5.6543,56548.0
2016-07-11 14:55:00,7.15,7.16,7.15,7.15,65716.0,5.6543,5.6622,5.6543,5.6543,65716.0
2016-07-11 15:00:00,7.15,7.17,7.15,7.17,107284.0,5.6543,5.6701,5.6543,5.6701,107284.0
2016-07-11 15:05:00,7.17,7.18,7.16,7.17,139268.0,5.6701,5.678,5.6622,5.6701,139268.0
2016-07-11 15:10:00,7.17,7.17,7.16,7.16,115356.0,5.6701,5.6701,5.6622,5.6622,115356.0
2016-07-11 15:15:00,7.16,7.16,7.14,7.14,101580.0,5.6622,5.6622,5.6464,5.6464,101580.0
2016-07-11 15:20:00,7.14,7.15,7.14,7.15,129832.0,5.6464,5.6543,5.6464,5.6543,129832.0
2016-07-11 15:25:00,7.15,7.15,7.14,7.14,168160.0,5.6543,5.6543,5.6464,5.6464,168160.0
2016-07-11 15:30:00,7.14,7.14,7.13,7.13,164060.0,5.6464,5.6464,5.6385,5.6385,164060.0
2016-07-11 15:35:00,7.13,7.14,7.13,7.13,98520.0,5.6385,5.6464,5.6385,5.6385,98520.0
2016-07-11 15:40:00,7.13,7.13,7.11,7.11,389984.0,5.6385,5.6385,5.6227,5.6227,389984.0
2016-07-11 15:45:00,7.11,7.12,7.11,7.12,213008.0,5.6227,5.6306,5.6227,5.6306,213008.0
2016-07-11 15:50:00,7.12,7.12,7.11,7.11,326244.0,5.6306,5.6306,5.6227,5.6227,326244.0
2016-07-11 15:55:00,7.11,7.11,7.11,7.11,676628.0,5.6227,5.6227,5.6227,5.6227,676628.0
2016-07-12 09:30:00,7.18,7.22,7.18,7.22,193412.0,5.678,5.7096,5.678,5.7096,193412.0
2016-07-12 09:35:00,7.23,7.24,7.21,7.21,175156.0,5.7176,5.7255,5.7017,5.7017,175156.0
2016-07-12 09:40:00,7.21,7.24,7.21,7.24,75576.0,5.7017,5.7255,5.7017,5.7255,75576.0
2016-07-12 09:45:00,7.23,7.24,7.22,7.22,113612.0,5.7176,5.7255,5.7096,5.7096,113612.0
2016-07-12 09:50:00,7.22,7.23,7.21,7.23,250036.0,5.7096,5.7176,5.7017,5.7176,250036.0
2016-07-12 09:55:00,7.23,7.23,7.2,7.2,185984.0,5.7176,5.7176,5.6938,5.6938,185984.0
2016-07-12 10:00:00,7.2,7.21,7.19,7.19,142744.0,5.6938,5.7017,5.6859,5.6859,142744.0
2016-07-12 10:05:00,7.19,7.19,7.17,7.18,166720.0,5.6859,5.6859,5.6701,5.678,166720.0
2016-07-12 10:10:00,7.18,7.19,7.17,7.17,211664.0,5.678,5.6859,5.6701,5.6701,211664.0
2016-07-12 10:15:00,7.17,7.2,7.17,7.18,127848.0,5.6701,5.6938,5.6701,5.678,127848.0
2016-07-12 10:20:00,7.18,7.2,7.18,7.18,114236.0,5.678,5.6938,5.678,5.678,114236.0
2016-07-12 10:25:00,7.18,7.2,7.18,7.19,162852.0,5.678,5.6938,5.678,5.6859,162852.0
2016-07-12 10:30:00,7.19,7.2,7.18,7.19,59200.0,5.6859,5.6938,5.678,5.6859,59200.0
2016-07-12 10:35:00,7.18,7.19,7.18,7.18,154288.0,5.678,5.6859,5.678,5.678,154288.0
2016-07-12 10:40:00,7.18,7.2,7.18,7.19,121364.0,5.678,5.6938,5.678,5.6859,121364.0
2016-07-12 10:45:00,7.19,7.2,7.18,7.2,124356.0,5.6859,5.6938,5.678,5.6938,124356.0
2016-07-12 10:50:00,7.2,7.2,7.18,7.2,114800.0,5.6938,5.6938,5.678,5.6938,114800.0
2016-07-12 10:55:00,7.2,7.2,7.19,7.19,103816.0,5.6938,5.6938,5.6859,5.6859,103816.0
2016-07-12 11:00:00,7.19,7.2,7.19,7.2,81496.0,5.6859,5.6938,5.6859,5.6938,81496.0
2016-07-12 11:05:00,7.2,7.2,7.19,7.19,112456.0,5.6938,5.6938,5.6859,5.6859,112456.0
2016-07-12 11:10:00,7.19,7.2,7.19,7.2,83240.0,5.6859,5.6938,5.6859,5.6938,83240.0
2016-07-12 11:15:00,7.2,7.2,7.18,7.19,75640.0,5.6938,5.6938,5.678,5.6859,75640.0
2016-07-12 11:20:00,7.19,7.19,7.17,7.18,68848.0,5.6859,5.6859,5.6701,5.678,68848.0
2016-07-12 11:25:00,7.18,7.19,7.17,7.18,78720.0,5.678,5.6859,5.6701,5.678,78720.0
2016-07-12 11:30:00,7.18,7.18,7.17,7.17,74236.0,5.678,5.678,5.6701,5.6701,74236.0
2016-07-12 11:35:00,7.17,7.18,7.17,7.18,77020.0,5.6701,5.678,5.6701,5.678,77020.0
2016-07-12 11:40:00,7.18,7.18,7.17,7.18,82664.0,5.678,5.678,5.6701,5.678,82664.0
2016-07-12 11:45:00,7.18,7.18,7.17,7.18,83920.0,5.678,5.678,5.6701,5.678,83920.0
2016-07-12 11:50:00,7.18,7.18,7.17,7.18,125996.0,5.678,5.678,5.6701,5.678,125996.0
2016-07-12 11:55:00,7.18,7.18,7.17,7.18,83944.0,5.678,5.678,5.6701,5.678,83944.0
2016-07-12 12:00:00,7.18,7.18,7.17,7.17,90388.0,5.678,5.678,5.6701,5.6701,90388.0
2016-07-12 12:05:00,7.17,7.17,7.16,7.17,63168.0,5.6701,5.6701,5.6622,5.6701,63168.0
2016-07-12 12:10:00,7.17,7.18,7.16,7.17,74532.0,5.6701,5.678,5.6622,5.6701,74532.0
2016-07-12 12:15:00,7.17,7.18,7.16,7.18,67128.0,5.6701,5.678,5.6622,5.678,67128.0
2016-07-12 12:20:00,7.18,7.18,7.15,7.17,85104.0,5.678,5.678,5.6543,5.6701,85104.0
2016-07-12 12:25:00,7.16,7.17,7.16,7.16,68068.0,5.6622,5.6701,5.6622,5.6622,68068.0
2016-07-12 12:30:00,7.17,7.17,7.16,7.17,57692.0,5.6701,5.6701,5.6622,5.6701,57692.0
2016-07-12 12:35:00,7.17,7.17,7.16,7.16,88716.0,5.6701,5.6701,5.6622,5.6622,88716.0
2016-07-12 12:40:00,7.16,7.16,7.15,7.15,80416.0,5.6622,5.6622,5.6543,5.6543,80416.0
2016-07-12 12:45:00,7.15,7.15,7.14,7.14,47768.0,5.6543,5.6543,5.6464,5.6464,47768.0
2016-07-12 12:50:00,7.14,7.15,7.14,7.14,77620.0,5.6464,5.6543,5.6464,5.6464,77620.0
2016-07-12 12:55:00,7.14,7.15,7.14,7.15,108352.0,5.6464,5.6543,5.6464,5.6543,108352.0
2016-07-12 13:00:00,7.15,7.15,7.14,7.15,231872.0,5.6543,5.6543,5.6464,5.6543,231872.0
2016-07-12 13:05:00,7.14,7.15,7.13,7.13,48712.0,5.6464,5.6543,5.6385,5.6385,48712.0
2016-07-12 13:10:00,7.13,7.14,7.13,7.14,132144.0,5.6385,5.6464,5.6385,5.6464,132144.0
2016-07-12 13:15:00,7.14,7.14,7.13,7.14,68528.0,5.6464,5.6464,5.6385,5.6464,68528.0
2016-07-12 13:20:00,7.14,7.14,7.13,7.14,58432.0,5.6464,5.6464,5.6385,5.6464,58432.0
2016-07-12 13:25:00,7.14,7.14,7.13,7.14,48092.0,5.6464,5.6464,5.6385,5.6464,48092.0
2016-07-12 13:30:00,7.14,7.15,7.13,7.14,163092.0,5.6464,5.6543,5.6385,5.6464,163092.0
2016-07-12 13:35:00,7.14,7.14,7.13,7.13,165112.0,5.6464,5.6464,5.6385,5.6385,165112.0
2016-07-12 13:40:00,7.13,7.14,7.13,7.14,132908.0,5.6385,5.6464,5.6385,5.6464,132908.0
2016-07-12 13:45:00,7.14,7.15,7.14,7.14,89052.0,5.6464,5.6543,5.6464,5.6464,89052.0
2016-07-12 13:50:00,7.14,7.16,7.14,7.15,167504.0,5.6464,5.6622,5.6464,5.6543,167504.0
2016-07-12 13:55:00,7.15,7.16,7.15,7.16,116468.0,5.6543,5.6622,5.6543,5.6622,116468.0
2016-07-12 14:00:00,7.16,7.16,7.16,7.16,75516.0,5.6622,5.6622,5.6622,5.6622,75516.0
2016-07-12 14:05:00,7.16,7.18,7.16,7.18,135404.0,5.6622,5.678,5.6622,5.678,135404.0
2016-07-12 14:10:00,7.18,7.19,7.18,7.18,85204.0,5.678,5.6859,5.678,5.678,85204.0
2016-07-12 14:15:00,7.18,7.19,7.18,7.19,68884.0,5.678,5.6859,5.678,5.6859,68884.0
2016-07-12 14:20:00,7.19,7.19,7.18,7.18,143224.0,5.6859,5.6859,5.678,5.678,143224.0
2016-07-12 14:25:00,7.18,7.18,7.18,7.18,117944.0,5.678,5.678,5.678,5.678,117944.0
2016-07-12 14:30:00,7.18,7.2,7.18,7.19,234876.0,5.678,5.6938,5.678,5.6859,234876.0
2016-07-12 14:35:00,7.2,7.2,7.18,7.19,81516.0,5.6938,5.6938,5.678,5.6859,81516.0
2016-07-12 14:40:00,7.19,7.2,7.18,7.19,141340.0,5.6859,5.6938,5.678,5.6859,141340.0
2016-07-12 14:45:00,7.2,7.2,7.19,7.19,116860.0,5.6938,5.6938,5.6859,5.6859,116860.0
2016-07-12 14:50:00,7.19,7.21,7.19,7.2,103468.0,5.6859,5.7017,5.6859,5.6938,103468.0
2016-07-12 14:55:00,7.21,7.21,7.19,7.2,114224.0,5.7017,5.7017,5.6859,5.6938,114224.0
2016-07-12 15:00:00,7.19,7.2,7.18,7.18,132184.0,5.6859,5.6938,5.678,5.678,132184.0
2016-07-12 15:05:00,7.18,7.19,7.18,7.19,136112.0,5.678,5.6859,5.678,5.6859,136112.0
2016-07-12 15:10:00,7.18,7.2,7.18,7.19,118476.0,5.678,5.6938,5.678,5.6859,118476.0
2016-07-12 15:15:00,7.19,7.2,7.18,7.19,174724.0,5.6859,5.6938,5.678,5.6859,174724.0
2016-07-12 15:20:00,7.19,7.2,7.18,7.19,129316.0,5.6859,5.6938,5.678,5.6859,129316.0
2016-07-12 15:25:00,7.18,7.2,7.18,7.19,160656.0,5.678,5.6938,5.678,5.6859,160656.0
2016-07-12 15:30:00,7.19,7.19,7.18,7.19,124636.0,5.6859,5.6859,5.678,5.6859,124636.0
2016-07-12 15:35:00,7.19,7.2,7.19,7.2,243200.0,5.6859,5.6938,5.6859,5.6938,243200.0
2016-07-12 15:40:00,7.19,7.2,7.18,7.19,318496.0,5.6859,5.6938,5.678,5.6859,318496.0
2016-07-12 15:45:00,7.19,7.2,7.18,7.19,639488.0,5.6859,5.6938,5.678,5.6859,639488.0
2016-07-12 15:50:00,7.19,7.2,7.18,7.2,557400.0,5.6859,5.6938,5.678,5.6938,557400.0
2016-07-12 15:55:00,7.2,7.21,7.18,7.18,872348.0,5.6938,5.7017,5.678,5.678,872348.0
2016-07-13 09:30:00,7.21,7.24,7.21,7.22,191416.0,5.7017,5.7255,5.7017,5.7096,191416.0
2016-07-13 09:35:00,7.21,7.23,7.2,7.2,85212.0,5.7017,5.7176,5.6938,5.6938,85212.0
2016-07-13 09:40:00,7.2,7.21,7.18,7.18,204108.0,5.6938,5.7017,5.678,5.678,204108.0
2016-07-13 09:45:00,7.19,7.19,7.17,7.18,160680.0,5.6859,5.6859,5.6701,5.678,160680.0
2016-07-13 09:50:00,7.18,7.19,7.17,7.18,111204.0,5.678,5.6859,5.6701,5.678,111204.0
2016-07-13 09:55:00,7.18,7.2,7.18,7.2,172188.0,5.678,5.6938,5.678,5.6938,172188.0
2016-07-13 10:00:00,7.2,7.23,7.19,7.23,107644.0,5.6938,5.7176,5.6859,5.7176,107644.0
2016-07-13 10:05:00,7.23,7.26,7.23,7.26,176980.0,5.7176,5.7413,5.7176,5.7413,176980.0
2016-07-13 10:10:00,7.26,7.28,7.25,7.28,106056.0,5.7413,5.7571,5.7334,5.7571,106056.0
2016-07-13 10:15:00,7.28,7.28,7.25,7.26,98348.0,5.7571,5.7571,5.7334,5.7413,98348.0
2016-07-13 10:20:00,7.27,7.27,7.26,7.26,233116.0,5.7492,5.7492,5.7413,5.7413,233116.0
2016-07-13 10:25:00,7.26,7.26,7.24,7.24,42184.0,5.7413,5.7413,5.7255,5.7255,42184.0
2016-07-13 10:30:00,7.24,7.26,7.23,7.26,107508.0,5.7255,5.7413,5.7176,5.7413,107508.0
2016-07-13 10:35:00,7.25,7.28,7.25,7.27,130304.0,5.7334,5.7571,5.7334,5.7492,130304.0
2016-07-13 10:40:00,7.27,7.28,7.27,7.28,52588.0,5.7492,5.7571,5.7492,5.7571,52588.0
2016-07-13 10:45:00,7.28,7.3,7.28,7.29,225696.0,5.7571,5.7729,5.7571,5.765,225696.0
2016-07-13 10:50:00,7.29,7.3,7.29,7.29,61392.0,5.765,5.7729,5.765,5.765,61392.0
2016-07-13 10:55:00,7.29,7.3,7.29,7.29,55820.0,5.765,5.7729,5.765,5.765,55820.0
2016-07-13 11:00:00,7.29,7.3,7.29,7.3,67228.0,5.765,5.7729,5.765,5.7729,67228.0
2016-07-13 11:05:00,7.3,7.3,7.28,7.28,210244.0,5.7729,5.7729,5.7571,5.7571,210244.0
2016-07-13 11:10:00,7.28,7.29,7.28,7.28,85948.0,5.7571,5.765,5.7571,5.7571,85948.0
2016-07-13 11:15:00,7.28,7.28,7.27,7.27,171676.0,5.7571,5.7571,5.7492,5.7492,171676.0
2016-07-13 11:20:00,7.27,7.27,7.25,7.26,123592.0,5.7492,5.7492,5.7334,5.7413,123592.0
2016-07-13 11:25:00,7.26,7.26,7.24,7.25,242392.0,5.7413,5.7413,5.7255,5.7334,242392.0
2016-07-13 11:30:00,7.25,7.25,7.23,7.24,102860.0,5.7334,5.7334,5.7176,5.7255,102860.0
2016-07-13 11:35:00,7.23,7.23,7.23,7.23,77668.0,5.7176,5.7176,5.7176,5.7176,77668.0
2016-07-13 11:40:00,7.23,7.23,7.2,7.21,301812.0,5.7176,5.7176,5.6938,5.7017,301812.0
2016-07-13 11:45:00,7.21,7.22,7.21,7.22,104428.0,5.7017,5.7096,5.7017,5.7096,104428.0
2016-07-13 11:50:00,7.22,7.24,7.21,7.24,73948.0,5.7096,5.7255,5.7017,5.7255,73948.0
2016-07-13 11:55:00,7.23,7.24,7.23,7.24,51120.0,5.7176,5.7255,5.7176,5.7255,51120.0
2016-07-13 12:00:00,7.24,7.24,7.21,7.22,125056.0,5.7255,5.7255,5.7017,5.7096,125056.0
2016-07-13 12:05:00,7.22,7.22,7.2,7.2,118324.0,5.7096,5.7096,5.6938,5.6938,118324.0
2016-07-13 12:10:00,7.2,7.2,7.19,7.2,121308.0,5.6938,5.6938,5.6859,5.6938,121308.0
2016-07-13 12:15:00,7.2,7.2,7.2,7.2,118452.0,5.6938,5.6938,5.6938,5.6938,118452.0
2016-07-13 12:20:00,7.2,7.21,7.2,7.2,109516.0,5.6938,5.7017,5.6938,5.6938,109516.0
2016-07-13 12:25:00,7.2,7.2,7.19,7.19,138724.0,5.6938,5.6938,5.6859,5.6859,138724.0
2016-07-13 12:30:00,7.19,7.2,7.19,7.19,39700.0,5.6859,5.6938,5.6859,5.6859,39700.0
2016-07-13 12:35:00,7.19,7.19,7.18,7.19,79788.0,5.6859,5.6859,5.678,5.6859,79788.0
2016-07-13 12:40:00,7.19,7.21,7.19,7.2,36608.0,5.6859,5.7017,5.6859,5.6938,36608.0
2016-07-13 12:45:00,7.2,7.2,7.18,7.19,85188.0,5.6938,5.6938,5.678,5.6859,85188.0
2016-07-13 12:50:00,7.19,7.2,7.19,7.2,47768.0,5.6859,5.6938,5.6859,5.6938,47768.0
2016-07-13 12:55:00,7.2,7.21,7.2,7.21,48424.0,5.6938,5.7017,5.6938,5.7017,48424.0
2016-07-13 13:00:00,7.21,7.23,7.2,7.22,183596.0,5.7017,5.7176,5.6938,5.7096,183596.0
2016-07-13 13:05:00,7.22,7.23,7.21,7.23,92996.0,5.7096,5.7176,5.7017,5.7176,92996.0
2016-07-13 13:10:00,7.23,7.24,7.23,7.23,36160.0,5.7176,5.7255,5.7176,5.7176,36160.0
2016-07-13 13:15:00,7.23,7.23,7.22,7.22,24204.0,5.7176,5.7176,5.7096,5.7096,24204.0
2016-07-13 13:20:00,7.21,7.22,7.21,7.22,85392.0,5.7017,5.7096,5.7017,5.7096,85392.0
2016-07-13 13:25:00,7.21,7.22,7.2,7.21,41860.0,5.7017,5.7096,5.6938,5.7017,41860.0
2016-07-13 13:30:00,7.21,7.21,7.2,7.21,33284.0,5.7017,5.7017,5.6938,5.7017,33284.0
2016-07-13 13:35:00,7.21,7.22,7.21,7.22,112004.0,5.7017,5.7096,5.7017,5.7096,112004.0
2016-07-13 13:40:00,7.22,7.23,7.22,7.22,22220.0,5.7096,5.7176,5.7096,5.7096,22220.0
2016-07-13 13:45:00,7.22,7.23,7.22,7.23,53960.0,5.7096,5.7176,5.7096,5.7176,53960.0
2016-07-13 13:50:00,7.23,7.23,7.22,7.22,70820.0,5.7176,5.7176,5.7096,5.7096,70820.0
2016-07-13 13:55:00,7.22,7.22,7.22,7.22,35976.0,5.7096,5.7096,5.7096,5.7096,35976.0
2016-07-13 14:00:00,7.22,7.22,7.22,7.22,20548.0,5.7096,5.7096,5.7096,5.7096,20548.0
2016-07-13 14:05:00,7.22,7.24,7.22,7.24,133464.0,5.7096,5.7255,5.7096,5.7255,133464.0
2016-07-13 14:10:00,7.24,7.25,7.24,7.24,27340.0,5.7255,5.7334,5.7255,5.7255,27340.0
2016-07-13 14:15:00,7.24,7.25,7.24,7.25,72540.0,5.7255,5.7334,5.7255,5.7334,72540.0
2016-07-13 14:20:00,7.25,7.25,7.24,7.24,56108.0,5.7334,5.7334,5.7255,5.7255,56108.0
2016-07-13 14:25:00,7.24,7.24,7.24,7.24,50204.0,5.7255,5.7255,5.7255,5.7255,50204.0
2016-07-13 14:30:00,7.25,7.25,7.24,7.24,96932.0,5.7334,5.7334,5.7255,5.7255,96932.0
2016-07-13 14:35:00,7.24,7.26,7.24,7.25,70328.0,5.7255,5.7413,5.7255,5.7334,70328.0
2016-07-13 14:40:00,7.25,7.26,7.25,7.25,65028.0,5.7334,5.7413,5.7334,5.7334,65028.0
2016-07-13 14:45:00,7.25,7.25,7.25,7.25,45512.0,5.7334,5.7334,5.7334,5.7334,45512.0
2016-07-13 14:50:00,7.25,7.25,7.24,7.24,64596.0,5.7334,5.7334,5.7255,5.7255,64596.0
2016-07-13 14:55:00,7.25,7.25,7.24,7.25,109564.0,5.7334,5.7334,5.7255,5.7334,109564.0
2016-07-13 15:00:00,7.25,7.25,7.24,7.25,67184.0,5.7334,5.7334,5.7255,5.7334,67184.0
2016-07-13 15:05:00,7.25,7.25,7.24,7.24,118548.0,5.7334,5.7334,5.7255,5.7255,118548.0
2016-07-13 15:10:00,7.24,7.25,7.24,7.25,97680.0,5.7255,5.7334,5.7255,5.7334,97680.0
2016-07-13 15:15:00,7.25,7.25,7.23,7.24,62520.0,5.7334,5.7334,5.7176,5.7255,62520.0
2016-07-13 15:20:00,7.24,7.24,7.23,7.23,69708.0,5.7255,5.7255,5.7176,5.7176,69708.0
2016-07-13 15:25:00,7.23,7.23,7.22,7.22,59224.0,5.7176,5.7176,5.7096,5.7096,59224.0
2016-07-13 15:30:00,7.22,7.22,7.21,7.22,150712.0,5.7096,5.7096,5.7017,5.7096,150712.0
2016-07-13 15:35:00,7.22,7.23,7.22,7.23,146284.0,5.7096,5.7176,5.7096,5.7176,146284.0
2016-07-13 15:40:00,7.23,7.23,7.22,7.23,148644.0,5.7176,5.7176,5.7096,5.7176,148644.0
2016-07-13 15:45:00,7.23,7.23,7.22,7.22,164224.0,5.7176,5.7176,5.7096,5.7096,164224.0
2016-07-13 15:50:00,7.22,7.23,7.22,7.22,259236.0,5.7096,5.7176,5.7096,5.7096,259236.0
2016-07-13 15:55:00,7.22,7.22,7.21,7.22,479212.0,5.7096,5.7096,5.7017,5.7096,479212.0
2016-07-14 09:30:00,7.24,7.28,7.23,7.23,205512.0,5.7255,5.7571,5.7176,5.7176,205512.0
2016-07-14 09:35:00,7.23,7.23,7.17,7.18,122520.0,5.7176,5.7176,5.6701,5.678,122520.0
2016-07-14 09:40:00,7.18,7.2,7.18,7.19,78584.0,5.678,5.6938,5.678,5.6859,78584.0
2016-07-14 09:45:00,7.18,7.18,7.13,7.13,116172.0,5.678,5.678,5.6385,5.6385,116172.0
2016-07-14 09:50:00,7.13,7.14,7.12,7.13,126828.0,5.6385,5.6464,5.6306,5.6385,126828.0
2016-07-14 09:55:00,7.13,7.14,7.12,7.13,62360.0,5.6385,5.6464,5.6306,5.6385,62360.0
2016-07-14 10:00:00,7.13,7.16,7.13,7.16,124480.0,5.6385,5.6622,5.6385,5.6622,124480.0
2016-07-14 10:05:00,7.16,7.18,7.15,7.16,72512.0,5.6622,5.678,5.6543,5.6622,72512.0
2016-07-14 10:10:00,7.16,7.17,7.14,7.15,157688.0,5.6622,5.6701,5.6464,5.6543,157688.0
2016-07-14 10:15:00,7.15,7.16,7.14,7.14,50048.0,5.6543,5.6622,5.6464,5.6464,50048.0
2016-07-14 10:20:00,7.14,7.15,7.13,7.15,93548.0,5.6464,5.6543,5.6385,5.6543,93548.0
2016-07-14 10:25:00,7.15,7.15,7.13,7.14,44020.0,5.6543,5.6543,5.6385,5.6464,44020.0
2016-07-14 10:30:00,7.14,7.18,7.14,7.18,163616.0,5.6464,5.678,5.6464,5.678,163616.0
2016-07-14 10:35:00,7.18,7.21,7.18,7.2,89432.0,5.678,5.7017,5.678,5.6938,89432.0
2016-07-14 10:40:00,7.21,7.21,7.2,7.2,104500.0,5.7017,5.7017,5.6938,5.6938,104500.0
2016-07-14 10:45:00,7.2,7.2,7.18,7.18,98572.0,5.6938,5.6938,5.678,5.678,98572.0
2016-07-14 10:50:00,7.18,7.18,7.17,7.17,33240.0,5.678,5.678,5.6701,5.6701,33240.0
2016-07-14 10:55:00,7.18,7.18,7.17,7.17,27148.0,5.678,5.678,5.6701,5.6701,27148.0
2016-07-14 11:00:00,7.17,7.2,7.17,7.2,100896.0,5.6701,5.6938,5.6701,5.6938,100896.0
2016-07-14 11:05:00,7.2,7.2,7.18,7.19,29536.0,5.6938,5.6938,5.678,5.6859,29536.0
2016-07-14 11:10:00,7.19,7.2,7.18,7.19,63188.0,5.6859,5.6938,5.678,5.6859,63188.0
2016-07-14 11:15:00,7.19,7.19,7.18,7.19,58804.0,5.6859,5.6859,5.678,5.6859,58804.0
2016-07-14 11:20:00,7.19,7.19,7.18,7.18,27340.0,5.6859,5.6859,5.678,5.678,27340.0
2016-07-14 11:25:00,7.18,7.18,7.18,7.18,41100.0,5.678,5.678,5.678,5.678,41100.0
2016-07-14 11:30:00,7.18,7.19,7.18,7.18,118016.0,5.678,5.6859,5.678,5.678,118016.0
2016-07-14 11:35:00,7.18,7.18,7.17,7.18,97356.0,5.678,5.678,5.6701,5.678,97356.0
2016-07-14 11:40:00,7.18,7.18,7.16,7.17,41508.0,5.678,5.678,5.6622,5.6701,41508.0
2016-07-14 11:45:00,7.17,7.17,7.15,7.15,59048.0,5.6701,5.6701,5.6543,5.6543,59048.0
2016-07-14 11:50:00,7.15,7.16,7.15,7.16,60320.0,5.6543,5.6622,5.6543,5.6622,60320.0
2016-07-14 11:55:00,7.16,7.16,7.16,7.16,42056.0,5.6622,5.6622,5.6622,5.6622,42056.0
2016-07-14 12:00:00,7.16,7.16,7.15,7.16,52144.0,5.6622,5.6622,5.6543,5.6622,52144.0
2016-07-14 12:05:00,7.16,7.2,7.16,7.18,285120.0,5.6622,5.6938,5.6622,5.678,285120.0
2016-07-14 12:10:00,7.18,7.19,7.16,7.17,70412.0,5.678,5.6859,5.6622,5.6701,70412.0
2016-07-14 12:15:00,7.17,7.17,7.16,7.16,20492.0,5.6701,5.6701,5.6622,5.6622,20492.0
2016-07-14 12:20:00,7.16,7.16,7.15,7.15,34880.0,5.6622,5.6622,5.6543,5.6543,34880.0
2016-07-14 12:25:00,7.15,7.16,7.15,7.16,29244.0,5.6543,5.6622,5.6543,5.6622,29244.0
2016-07-14 12:30:00,7.16,7.17,7.16,7.16,41228.0,5.6622,5.6701,5.6622,5.6622,41228.0
2016-07-14 12:35:00,7.17,7.17,7.16,7.17,21760.0,5.6701,5.6701,5.6622,5.6701,21760.0
2016-07-14 12:40:00,7.17,7.17,7.17,7.17,42800.0,5.6701,5.6701,5.6701,5.6701,42800.0
2016-07-14 12:45:00,7.17,7.17,7.17,7.17,32192.0,5.6701,5.6701,5.6701,5.6701,32192.0
2016-07-14 12:50:00,7.17,7.18,7.17,7.17,51680.0,5.6701,5.678,5.6701,5.6701,51680.0
2016-07-14 12:55:00,7.16,7.16,7.16,7.16,47292.0,5.6622,5.6622,5.6622,5.6622,47292.0
2016-07-14 13:00:00,7.16,7.16,7.16,7.16,99728.0,5.6622,5.6622,5.6622,5.6622,99728.0
2016-07-14 13:05:00,7.16,7.18,7.16,7.18,219504.0,5.6622,5.678,5.6622,5.678,219504.0
2016-07-14 13:10:00,7.18,7.18,7.18,7.18,50652.0,5.678,5.678,5.678,5.678,50652.0
2016-07-14 13:15:00,7.18,7.18,7.16,7.16,83936.0,5.678,5.678,5.6622,5.6622,83936.0
2016-07-14 13:20:00,7.16,7.18,7.16,7.18,136388.0,5.6622,5.678,5.6622,5.678,136388.0
2016-07-14 13:25:00,7.18,7.18,7.17,7.17,30328.0,5.678,5.678,5.6701,5.6701,30328.0
2016-07-14 13:30:00,7.17,7.17,7.17,7.17,61816.0,5.6701,5.6701,5.6701,5.6701,61816.0
2016-07-14 13:35:00,7.17,7.17,7.16,7.17,205616.0,5.6701,5.6701,5.6622,5.6701,205616.0
2016-07-14 13:40:00,7.17,7.18,7.16,7.18,112720.0,5.6701,5.678,5.6622,5.678,112720.0
2016-07-14 13:45:00,7.18,7.18,7.18,7.18,47872.0,5.678,5.678,5.678,5.678,47872.0
2016-07-14 13:50:00,7.18,7.18,7.18,7.18,39332.0,5.678,5.678,5.678,5.678,39332.0
2016-07-14 13:55:00,7.18,7.18,7.17,7.18,75076.0,5.678,5.678,5.6701,5.678,75076.0
2016-07-14 14:00:00,7.18,7.18,7.17,7.18,62776.0,5.678,5.678,5.6701,5.678,62776.0
2016-07-14 14:05:00,7.18,7.18,7.18,7.18,39996.0,5.678,5.678,5.678,5.678,39996.0
2016-07-14 14:10:00,7.18,7.18,7.18,7.18,49408.0,5.678,5.678,5.678,5.678,49408.0
2016-07-14 14:15:00,7.18,7.18,7.18,7.18,64908.0,5.678,5.678,5.678,5.678,64908.0
2016-07-14 14:20:00,7.18,7.18,7.17,7.18,174904.0,5.678,5.678,5.6701,5.678,174904.0
2016-07-14 14:25:00,7.18,7.18,7.17,7.18,76256.0,5.678,5.678,5.6701,5.678,76256.0
2016-07-14 14:30:00,7.18,7.18,7.17,7.18,111328.0,5.678,5.678,5.6701,5.678,111328.0
2016-07-14 14:35:00,7.17,7.18,7.17,7.18,140352.0,5.6701,5.678,5.6701,5.678,140352.0
2016-07-14 14:40:00,7.18,7.18,7.17,7.17,36648.0,5.678,5.678,5.6701,5.6701,36648.0
2016-07-14 14:45:00,7.17,7.17,7.17,7.17,30424.0,5.6701,5.6701,5.6701,5.6701,30424.0
2016-07-14 14:50:00,7.17,7.17,7.16,7.16,62664.0,5.6701,5.6701,5.6622,5.6622,62664.0
2016-07-14 14:55:00,7.16,7.16,7.15,7.15,25272.0,5.6622,5.6622,5.6543,5.6543,25272.0
2016-07-14 15:00:00,7.15,7.16,7.15,7.15,56600.0,5.6543,5.6622,5.6543,5.6543,56600.0
2016-07-14 15:05:00,7.15,7.16,7.15,7.16,51700.0,5.6543,5.6622,5.6543,5.6622,51700.0
2016-07-14 15:10:00,7.16,7.16,7.15,7.16,57028.0,5.6622,5.6622,5.6543,5.6622,57028.0
2016-07-14 15:15:00,7.16,7.16,7.15,7.15,44576.0,5.6622,5.6622,5.6543,5.6543,44576.0
2016-07-14 15:20:00,7.15,7.15,7.14,7.14,128632.0,5.6543,5.6543,5.6464,5.6464,128632.0
2016-07-14 15:25:00,7.14,7.17,7.14,7.17,125756.0,5.6464,5.6701,5.6464,5.6701,125756.0
2016-07-14 15:30:00,7.17,7.17,7.16,7.17,121692.0,5.6701,5.6701,5.6622,5.6701,121692.0
2016-07-14 15:35:00,7.17,7.17,7.16,7.16,110440.0,5.6701,5.6701,5.6622,5.6622,110440.0
2016-07-14 15:40:00,7.16,7.17,7.15,7.15,105248.0,5.6622,5.6701,5.6543,5.6543,105248.0
2016-07-14 15:45:00,7.15,7.16,7.14,7.16,172844.0,5.6543,5.6622,5.6464,5.6622,172844.0
2016-07-14 15:50:00,7.15,7.16,7.15,7.16,232332.0,5.6543,5.6622,5.6543,5.6622,232332.0
2016-07-14 15:55:00,7.16,7.17,7.16,7.16,688300.0,5.6622,5.6701,5.6622,5.6622,688300.0
2016-07-15 09:30:00,7.2,7.2,7.14,7.14,85548.0,5.6938,5.6938,5.6464,5.6464,85548.0
2016-07-15 09:35:00,7.15,7.15,7.06,7.06,265540.0,5.6543,5.6543,5.5831,5.5831,265540.0
2016-07-15 09:40:00,7.06,7.06,7.02,7.03,56088.0,5.5831,5.5831,5.5515,5.5594,56088.0
2016-07-15 09:45:00,7.03,7.06,7.03,7.06,97460.0,5.5594,5.5831,5.5594,5.5831,97460.0
2016-07-15 09:50:00,7.06,7.07,7.04,7.04,110948.0,5.5831,5.591,5.5673,5.5673,110948.0
2016-07-15 09:55:00,7.04,7.05,7.03,7.05,34788.0,5.5673,5.5752,5.5594,5.5752,34788.0
2016-07-15 10:00:00,7.05,7.07,7.05,7.05,173412.0,5.5752,5.591,5.5752,5.5752,173412.0
2016-07-15 10:05:00,7.05,7.05,7.02,7.03,302880.0,5.5752,5.5752,5.5515,5.5594,302880.0
2016-07-15 10:10:00,7.03,7.05,7.02,7.05,103340.0,5.5594,5.5752,5.5515,5.5752,103340.0
2016-07-15 10:15:00,7.05,7.06,7.04,7.06,43268.0,5.5752,5.5831,5.5673,5.5831,43268.0
2016-07-15 10:20:00,7.06,7.09,7.06,7.09,59924.0,5.5831,5.6068,5.5831,5.6068,59924.0
2016-07-15 10:25:00,7.09,7.1,7.08,7.1,160556.0,5.6068,5.6147,5.5989,5.6147,160556.0
2016-07-15 10:30:00,7.1,7.1,7.1,7.1,54800.0,5.6147,5.6147,5.6147,5.6147,54800.0
2016-07-15 10:35:00,7.1,7.1,7.1,7.1,92916.0,5.6147,5.6147,5.6147,5.6147,92916.0
2016-07-15 10:40:00,7.1,7.12,7.1,7.12,160348.0,5.6147,5.6306,5.6147,5.6306,160348.0
2016-07-15 10:45:00,7.12,7.13,7.12,7.13,42980.0,5.6306,5.6385,5.6306,5.6385,42980.0
2016-07-15 10:50:00,7.13,7.13,7.08,7.09,256860.0,5.6385,5.6385,5.5989,5.6068,256860.0
2016-07-15 10:55:00,7.09,7.09,7.08,7.08,54320.0,5.6068,5.6068,5.5989,5.5989,54320.0
2016-07-15 11:00:00,7.08,7.09,7.08,7.08,25144.0,5.5989,5.6068,5.5989,5.5989,25144.0
2016-07-15 11:05:00,7.08,7.08,7.07,7.07,59004.0,5.5989,5.5989,5.591,5.591,59004.0
2016-07-15 11:10:00,7.08,7.08,7.06,7.07,50716.0,5.5989,5.5989,5.5831,5.591,50716.0
2016-07-15 11:15:00,7.07,7.08,7.06,7.07,80800.0,5.591,5.5989,5.5831,5.591,80800.0
2016-07-15 11:20:00,7.07,7.08,7.07,7.07,39804.0,5.591,5.5989,5.591,5.591,39804.0
2016-07-15 11:25:00,7.07,7.07,7.06,7.06,67972.0,5.591,5.591,5.5831,5.5831,67972.0
2016-07-15 11:30:00,7.07,7.08,7.06,7.07,76112.0,5.591,5.5989,5.5831,5.591,76112.0
2016-07-15 11:35:00,7.07,7.07,7.06,7.06,37072.0,5.591,5.591,5.5831,5.5831,37072.0
2016-07-15 11:40:00,7.06,7.08,7.06,7.08,75316.0,5.5831,5.5989,5.5831,5.5989,75316.0
2016-07-15 11:45:00,7.08,7.08,7.07,7.07,33600.0,5.5989,5.5989,5.591,5.591,33600.0
2016-07-15 11:50:00,7.07,7.08,7.07,7.08,61864.0,5.591,5.5989,5.591,5.5989,61864.0
2016-07-15 11:55:00,7.08,7.08,7.07,7.08,49412.0,5.5989,5.5989,5.591,5.5989,49412.0
2016-07-15 12:00:00,7.07,7.08,7.07,7.07,53676.0,5.591,5.5989,5.591,5.591,53676.0
2016-07-15 12:05:00,7.07,7.07,7.06,7.06,40464.0,5.591,5.591,5.5831,5.5831,40464.0
2016-07-15 12:10:00,7.06,7.06,7.05,7.06,50604.0,5.5831,5.5831,5.5752,5.5831,50604.0
2016-07-15 12:15:00,7.06,7.06,7.05,7.05,90444.0,5.5831,5.5831,5.5752,5.5752,90444.0
2016-07-15 12:20:00,7.06,7.07,7.05,7.07,51168.0,5.5831,5.591,5.5752,5.591,51168.0
2016-07-15 12:25:00,7.06,7.07,7.05,7.06,40952.0,5.5831,5.591,5.5752,5.5831,40952.0
2016-07-15 12:30:00,7.06,7.06,7.06,7.06,24592.0,5.5831,5.5831,5.5831,5.5831,24592.0
2016-07-15 12:35:00,7.06,7.07,7.06,7.06,69548.0,5.5831,5.591,5.5831,5.5831,69548.0
2016-07-15 12:40:00,7.06,7.06,7.04,7.05,52876.0,5.5831,5.5831,5.5673,5.5752,52876.0
2016-07-15 12:45:00,7.05,7.05,7.04,7.04,48908.0,5.5752,5.5752,5.5673,5.5673,48908.0
2016-07-15 12:50:00,7.04,7.05,7.04,7.05,80052.0,5.5673,5.5752,5.5673,5.5752,80052.0
2016-07-15 12:55:00,7.05,7.05,7.04,7.04,25900.0,5.5752,5.5752,5.5673,5.5673,25900.0
2016-07-15 13:00:00,7.04,7.05,7.04,7.05,24848.0,5.5673,5.5752,5.5673,5.5752,24848.0
2016-07-15 13:05:00,7.05,7.06,7.05,7.05,30356.0,5.5752,5.5831,5.5752,5.5752,30356.0
2016-07-15 13:10:00,7.05,7.06,7.05,7.06,41000.0,5.5752,5.5831,5.5752,5.5831,41000.0
2016-07-15 13:15:00,7.05,7.06,7.05,7.06,17936.0,5.5752,5.5831,5.5752,5.5831,17936.0
2016-07-15 13:20:00,7.06,7.06,7.05,7.06,39640.0,5.5831,5.5831,5.5752,5.5831,39640.0
2016-07-15 13:25:00,7.06,7.06,7.06,7.06,18928.0,5.5831,5.5831,5.5831,5.5831,18928.0
2016-07-15 13:30:00,7.06,7.07,7.06,7.06,61080.0,5.5831,5.591,5.5831,5.5831,61080.0
2016-07-15 13:35:00,7.06,7.06,7.06,7.06,40748.0,5.5831,5.5831,5.5831,5.5831,40748.0
2016-07-15 13:40:00,7.07,7.07,7.06,7.07,23264.0,5.591,5.591,5.5831,5.591,23264.0
2016-07-15 13:45:00,7.07,7.07,7.05,7.06,30964.0,5.591,5.591,5.5752,5.5831,30964.0
2016-07-15 13:50:00,7.05,7.06,7.05,7.06,44984.0,5.5752,5.5831,5.5752,5.5831,44984.0
2016-07-15 13:55:00,7.06,7.06,7.05,7.06,29600.0,5.5831,5.5831,5.5752,5.5831,29600.0
2016-07-15 14:00:00,7.06,7.08,7.06,7.07,75360.0,5.5831,5.5989,5.5831,5.591,75360.0
2016-07-15 14:05:00,7.07,7.07,7.06,7.07,94820.0,5.591,5.591,5.5831,5.591,94820.0
2016-07-15 14:10:00,7.07,7.07,7.07,7.07,38168.0,5.591,5.591,5.591,5.591,38168.0
2016-07-15 14:15:00,7.07,7.08,7.07,7.07,41012.0,5.591,5.5989,5.591,5.591,41012.0
2016-07-15 14:20:00,7.07,7.08,7.06,7.06,95752.0,5.591,5.5989,5.5831,5.5831,95752.0
2016-07-15 14:25:00,7.06,7.06,7.06,7.06,31608.0,5.5831,5.5831,5.5831,5.5831,31608.0
2016-07-15 14:30:00,7.06,7.06,7.06,7.06,43600.0,5.5831,5.5831,5.5831,5.5831,43600.0
2016-07-15 14:35:00,7.06,7.06,7.05,7.05,52692.0,5.5831,5.5831,5.5752,5.5752,52692.0
2016-07-15 14:40:00,7.05,7.05,7.05,7.05,52424.0,5.5752,5.5752,5.5752,5.5752,52424.0
2016-07-15 14:45:00,7.05,7.06,7.05,7.05,60940.0,5.5752,5.5831,5.5752,5.5752,60940.0
2016-07-15 14:50:00,7.05,7.05,7.05,7.05,26000.0,5.5752,5.5752,5.5752,5.5752,26000.0
2016-07-15 14:55:00,7.05,7.05,7.05,7.05,42204.0,5.5752,5.5752,5.5752,5.5752,42204.0
2016-07-15 15:00:00,7.05,7.05,7.05,7.05,36496.0,5.5752,5.5752,5.5752,5.5752,36496.0
2016-07-15 15:05:00,7.05,7.05,7.04,7.05,53864.0,5.5752,5.5752,5.5673,5.5752,53864.0
2016-07-15 15:10:00,7.04,7.04,7.03,7.03,24400.0,5.5673,5.5673,5.5594,5.5594,24400.0
2016-07-15 15:15:00,7.03,7.04,7.03,7.03,83056.0,5.5594,5.5673,5.5594,5.5594,83056.0
2016-07-15 15:20:00,7.03,7.04,7.03,7.04,76280.0,5.5594,5.5673,5.5594,5.5673,76280.0
2016-07-15 15:25:00,7.04,7.04,7.04,7.04,44604.0,5.5673,5.5673,5.5673,5.5673,44604.0
2016-07-15 15:30:00,7.04,7.04,7.03,7.03,85372.0,5.5673,5.5673,5.5594,5.5594,85372.0
2016-07-15 15:35:00,7.03,7.03,7.02,7.02,332568.0,5.5594,5.5594,5.5515,5.5515,332568.0
2016-07-15 15:40:00,7.02,7.03,7.02,7.02,326860.0,5.5515,5.5594,5.5515,5.5515,326860.0
2016-07-15 15:45:00,7.02,7.02,7.0,7.0,438684.0,5.5515,5.5515,5.5357,5.5357,438684.0
2016-07-15 15:50:00,7.0,7.01,7.0,7.0,612480.0,5.5357,5.5436,5.5357,5.5357,612480.0
2016-07-15 15:55:00,7.01,7.01,7.0,7.0,1406144.0,5.5436,5.5436,5.5357,5.5357,1406144.0
2016-07-18 09:30:00,7.0,7.07,7.0,7.06,431076.0,5.5357,5.591,5.5357,5.5831,431076.0
2016-07-18 09:35:00,7.06,7.06,7.04,7.05,256540.0,5.5831,5.5831,5.5673,5.5752,256540.0
2016-07-18 09:40:00,7.05,7.05,6.97,6.97,207356.0,5.5752,5.5752,5.5119,5.5119,207356.0
2016-07-18 09:45:00,6.97,7.02,6.97,7.02,157856.0,5.5119,5.5515,5.5119,5.5515,157856.0
2016-07-18 09:50:00,7.02,7.06,7.02,7.06,140228.0,5.5515,5.5831,5.5515,5.5831,140228.0
2016-07-18 09:55:00,7.06,7.09,7.06,7.09,106716.0,5.5831,5.6068,5.5831,5.6068,106716.0
2016-07-18 10:00:00,7.09,7.1,7.08,7.09,77720.0,5.6068,5.6147,5.5989,5.6068,77720.0
2016-07-18 10:05:00,7.08,7.08,7.07,7.07,98204.0,5.5989,5.5989,5.591,5.591,98204.0
2016-07-18 10:10:00,7.07,7.09,7.06,7.07,62372.0,5.591,5.6068,5.5831,5.591,62372.0
2016-07-18 10:15:00,7.07,7.09,7.06,7.09,143392.0,5.591,5.6068,5.5831,5.6068,143392.0
2016-07-18 10:20:00,7.09,7.12,7.09,7.12,203188.0,5.6068,5.6306,5.6068,5.6306,203188.0
2016-07-18 10:25:00,7.12,7.18,7.11,7.18,736288.0,5.6306,5.678,5.6227,5.678,736288.0
2016-07-18 10:30:00,7.18,7.28,7.17,7.25,1948656.0,5.678,5.7571,5.6701,5.7334,1948656.0
2016-07-18 10:35:00,7.25,7.3,7.24,7.25,1052428.0,5.7334,5.7729,5.7255,5.7334,1052428.0
2016-07-18 10:40:00,7.25,7.28,7.24,7.27,465956.0,5.7334,5.7571,5.7255,5.7492,465956.0
2016-07-18 10:45:00,7.27,7.27,7.24,7.26,517344.0,5.7492,5.7492,5.7255,5.7413,517344.0
2016-07-18 10:50:00,7.26,7.28,7.26,7.28,295908.0,5.7413,5.7571,5.7413,5.7571,295908.0
2016-07-18 10:55:00,7.28,7.33,7.27,7.33,407552.0,5.7571,5.7966,5.7492,5.7966,407552.0
2016-07-18 11:00:00,7.33,7.38,7.32,7.38,800044.0,5.7966,5.8362,5.7887,5.8362,800044.0
2016-07-18 11:05:00,7.38,7.4,7.35,7.38,444060.0,5.8362,5.852,5.8125,5.8362,444060.0
2016-07-18 11:10:00,7.38,7.42,7.36,7.42,633056.0,5.8362,5.8678,5.8204,5.8678,633056.0
2016-07-18 11:15:00,7.42,7.43,7.39,7.43,517228.0,5.8678,5.8757,5.8441,5.8757,517228.0
2016-07-18 11:20:00,7.42,7.44,7.41,7.43,406708.0,5.8678,5.8836,5.8599,5.8757,406708.0
2016-07-18 11:25:00,7.43,7.47,7.39,7.46,879016.0,5.8757,5.9073,5.8441,5.8994,879016.0
2016-07-18 11:30:00,7.46,7.46,7.41,7.41,402740.0,5.8994,5.8994,5.8599,5.8599,402740.0
2016-07-18 11:35:00,7.42,7.44,7.4,7.41,624516.0,5.8678,5.8836,5.852,5.8599,624516.0
2016-07-18 11:40:00,7.41,7.46,7.39,7.46,731736.0,5.8599,5.8994,5.8441,5.8994,731736.0
2016-07-18 11:45:00,7.45,7.46,7.43,7.45,203240.0,5.8915,5.8994,5.8757,5.8915,203240.0
2016-07-18 11:50:00,7.44,7.48,7.44,7.47,265256.0,5.8836,5.9153,5.8836,5.9073,265256.0
2016-07-18 11:55:00,7.47,7.5,7.47,7.5,276980.0,5.9073,5.9311,5.9073,5.9311,276980.0
2016-07-18 12:00:00,7.5,7.5,7.47,7.48,360240.0,5.9311,5.9311,5.9073,5.9153,360240.0
2016-07-18 12:05:00,7.47,7.52,7.47,7.5,643860.0,5.9073,5.9469,5.9073,5.9311,643860.0
2016-07-18 12:10:00,7.5,7.51,7.49,7.51,201896.0,5.9311,5.939,5.9232,5.939,201896.0
2016-07-18 12:15:00,7.51,7.52,7.5,7.51,373900.0,5.939,5.9469,5.9311,5.939,373900.0
2016-07-18 12:20:00,7.51,7.54,7.5,7.53,225300.0,5.939,5.9627,5.9311,5.9548,225300.0
2016-07-18 12:25:00,7.54,7.56,7.52,7.54,459232.0,5.9627,5.9785,5.9469,5.9627,459232.0
2016-07-18 12:30:00,7.54,7.54,7.48,7.5,303488.0,5.9627,5.9627,5.9153,5.9311,303488.0
2016-07-18 12:35:00,7.5,7.51,7.49,7.51,101544.0,5.9311,5.939,5.9232,5.939,101544.0
2016-07-18 12:40:00,7.51,7.53,7.51,7.53,110380.0,5.939,5.9548,5.939,5.9548,110380.0
2016-07-18 12:45:00,7.53,7.54,7.51,7.52,211104.0,5.9548,5.9627,5.939,5.9469,211104.0
2016-07-18 12:50:00,7.51,7.54,7.51,7.54,176704.0,5.939,5.9627,5.939,5.9627,176704.0
2016-07-18 12:55:00,7.54,7.57,7.53,7.56,240648.0,5.9627,5.9864,5.9548,5.9785,240648.0
2016-07-18 13:00:00,7.56,7.56,7.51,7.54,248884.0,5.9785,5.9785,5.939,5.9627,248884.0
2016-07-18 13:05:00,7.54,7.56,7.54,7.56,192928.0,5.9627,5.9785,5.9627,5.9785,192928.0
2016-07-18 13:10:00,7.56,7.56,7.55,7.55,174244.0,5.9785,5.9785,5.9706,5.9706,174244.0
2016-07-18 13:15:00,7.55,7.56,7.54,7.54,147816.0,5.9706,5.9785,5.9627,5.9627,147816.0
2016-07-18 13:20:00,7.54,7.55,7.5,7.5,404956.0,5.9627,5.9706,5.9311,5.9311,404956.0
2016-07-18 13:25:00,7.5,7.51,7.5,7.5,145292.0,5.9311,5.939,5.9311,5.9311,145292.0
2016-07-18 13:30:00,7.5,7.5,7.48,7.49,328920.0,5.9311,5.9311,5.9153,5.9232,328920.0
2016-07-18 13:35:00,7.5,7.54,7.5,7.54,268552.0,5.9311,5.9627,5.9311,5.9627,268552.0
2016-07-18 13:40:00,7.54,7.55,7.53,7.55,149464.0,5.9627,5.9706,5.9548,5.9706,149464.0
2016-07-18 13:45:00,7.55,7.55,7.52,7.53,149792.0,5.9706,5.9706,5.9469,5.9548,149792.0
2016-07-18 13:50:00,7.54,7.56,7.54,7.56,261532.0,5.9627,5.9785,5.9627,5.9785,261532.0
2016-07-18 13:55:00,7.56,7.6,7.55,7.59,648880.0,5.9785,6.0102,5.9706,6.0022,648880.0
2016-07-18 14:00:00,7.6,7.6,7.56,7.59,169744.0,6.0102,6.0102,5.9785,6.0022,169744.0
2016-07-18 14:05:00,7.59,7.59,7.57,7.57,160644.0,6.0022,6.0022,5.9864,5.9864,160644.0
2016-07-18 14:10:00,7.57,7.58,7.57,7.58,163544.0,5.9864,5.9943,5.9864,5.9943,163544.0
2016-07-18 14:15:00,7.58,7.59,7.56,7.57,224788.0,5.9943,6.0022,5.9785,5.9864,224788.0
2016-07-18 14:20:00,7.57,7.59,7.56,7.59,174496.0,5.9864,6.0022,5.9785,6.0022,174496.0
2016-07-18 14:25:00,7.59,7.59,7.58,7.58,178520.0,6.0022,6.0022,5.9943,5.9943,178520.0
2016-07-18 14:30:00,7.58,7.59,7.57,7.58,113964.0,5.9943,6.0022,5.9864,5.9943,113964.0
2016-07-18 14:35:00,7.58,7.58,7.56,7.57,130816.0,5.9943,5.9943,5.9785,5.9864,130816.0
2016-07-18 14:40:00,7.57,7.58,7.56,7.57,274664.0,5.9864,5.9943,5.9785,5.9864,274664.0
2016-07-18 14:45:00,7.57,7.57,7.54,7.55,263200.0,5.9864,5.9864,5.9627,5.9706,263200.0
2016-07-18 14:50:00,7.55,7.56,7.55,7.55,128716.0,5.9706,5.9785,5.9706,5.9706,128716.0
2016-07-18 14:55:00,7.55,7.55,7.52,7.53,198220.0,5.9706,5.9706,5.9469,5.9548,198220.0
2016-07-18 15:00:00,7.53,7.53,7.51,7.51,224884.0,5.9548,5.9548,5.939,5.939,224884.0
2016-07-18 15:05:00,7.51,7.53,7.51,7.53,214784.0,5.939,5.9548,5.939,5.9548,214784.0
2016-07-18 15:10:00,7.53,7.55,7.52,7.55,201220.0,5.9548,5.9706,5.9469,5.9706,201220.0
2016-07-18 15:15:00,7.55,7.55,7.54,7.55,232448.0,5.9706,5.9706,5.9627,5.9706,232448.0
2016-07-18 15:20:00,7.55,7.57,7.54,7.57,347292.0,5.9706,5.9864,5.9627,5.9864,347292.0
2016-07-18 15:25:00,7.57,7.59,7.57,7.59,258088.0,5.9864,6.0022,5.9864,6.0022,258088.0
2016-07-18 15:30:00,7.59,7.59,7.55,7.55,712880.0,6.0022,6.0022,5.9706,5.9706,712880.0
2016-07-18 15:35:00,7.55,7.56,7.54,7.54,818804.0,5.9706,5.9785,5.9627,5.9627,818804.0
2016-07-18 15:40:00,7.54,7.54,7.53,7.54,568452.0,5.9627,5.9627,5.9548,5.9627,568452.0
2016-07-18 15:45:00,7.54,7.56,7.54,7.55,348172.0,5.9627,5.9785,5.9627,5.9706,348172.0
2016-07-18 15:50:00,7.55,7.55,7.52,7.53,992960.0,5.9706,5.9706,5.9469,5.9548,992960.0
2016-07-18 15:55:00,7.53,7.55,7.52,7.55,2107564.0,5.9548,5.9706,5.9469,5.9706,2107564.0
2016-07-19 09:30:00,7.72,7.8,7.69,7.8,1032068.0,6.1051,6.1683,6.0813,6.1683,1032068.0
2016-07-19 09:35:00,7.8,7.83,7.69,7.71,1188432.0,6.1683,6.192,6.0813,6.0971,1188432.0
2016-07-19 09:40:00,7.69,7.7,7.59,7.59,636804.0,6.0813,6.0892,6.0022,6.0022,636804.0
2016-07-19 09:45:00,7.59,7.61,7.51,7.52,557492.0,6.0022,6.0181,5.939,5.9469,557492.0
2016-07-19 09:50:00,7.51,7.58,7.51,7.56,387956.0,5.939,5.9943,5.939,5.9785,387956.0
2016-07-19 09:55:00,7.56,7.62,7.55,7.61,335496.0,5.9785,6.026,5.9706,6.0181,335496.0
2016-07-19 10:00:00,7.61,7.61,7.57,7.59,339496.0,6.0181,6.0181,5.9864,6.0022,339496.0
2016-07-19 10:05:00,7.59,7.66,7.58,7.66,408040.0,6.0022,6.0576,5.9943,6.0576,408040.0
2016-07-19 10:10:00,7.65,7.71,7.65,7.68,424956.0,6.0497,6.0971,6.0497,6.0734,424956.0
2016-07-19 10:15:00,7.68,7.7,7.64,7.65,406968.0,6.0734,6.0892,6.0418,6.0497,406968.0
2016-07-19 10:20:00,7.65,7.66,7.6,7.61,329736.0,6.0497,6.0576,6.0102,6.0181,329736.0
2016-07-19 10:25:00,7.61,7.64,7.61,7.62,311928.0,6.0181,6.0418,6.0181,6.026,311928.0
2016-07-19 10:30:00,7.62,7.63,7.61,7.62,250060.0,6.026,6.0339,6.0181,6.026,250060.0
2016-07-19 10:35:00,7.62,7.62,7.57,7.58,176908.0,6.026,6.026,5.9864,5.9943,176908.0
2016-07-19 10:40:00,7.58,7.61,7.58,7.6,122116.0,5.9943,6.0181,5.9943,6.0102,122116.0
2016-07-19 10:45:00,7.6,7.6,7.54,7.54,356664.0,6.0102,6.0102,5.9627,5.9627,356664.0
2016-07-19 10:50:00,7.54,7.56,7.54,7.54,164992.0,5.9627,5.9785,5.9627,5.9627,164992.0
2016-07-19 10:55:00,7.54,7.61,7.54,7.61,329240.0,5.9627,6.0181,5.9627,6.0181,329240.0
2016-07-19 11:00:00,7.61,7.61,7.59,7.59,118680.0,6.0181,6.0181,6.0022,6.0022,118680.0
2016-07-19 11:05:00,7.59,7.61,7.59,7.61,146712.0,6.0022,6.0181,6.0022,6.0181,146712.0
2016-07-19 11:10:00,7.61,7.63,7.59,7.63,127048.0,6.0181,6.0339,6.0022,6.0339,127048.0
2016-07-19 11:15:00,7.63,7.63,7.57,7.57,150288.0,6.0339,6.0339,5.9864,5.9864,150288.0
2016-07-19 11:20:00,7.57,7.58,7.55,7.57,111092.0,5.9864,5.9943,5.9706,5.9864,111092.0
2016-07-19 11:25:00,7.58,7.58,7.55,7.56,140296.0,5.9943,5.9943,5.9706,5.9785,140296.0
2016-07-19 11:30:00,7.56,7.59,7.56,7.58,58716.0,5.9785,6.0022,5.9785,5.9943,58716.0
2016-07-19 11:35:00,7.58,7.6,7.58,7.59,77876.0,5.9943,6.0102,5.9943,6.0022,77876.0
2016-07-19 11:40:00,7.59,7.6,7.59,7.59,108396.0,6.0022,6.0102,6.0022,6.0022,108396.0
2016-07-19 11:45:00,7.59,7.59,7.58,7.59,78996.0,6.0022,6.0022,5.9943,6.0022,78996.0
2016-07-19 11:50:00,7.59,7.6,7.58,7.59,99544.0,6.0022,6.0102,5.9943,6.0022,99544.0
2016-07-19 11:55:00,7.59,7.59,7.56,7.56,103344.0,6.0022,6.0022,5.9785,5.9785,103344.0
2016-07-19 12:00:00,7.56,7.58,7.56,7.58,94060.0,5.9785,5.9943,5.9785,5.9943,94060.0
2016-07-19 12:05:00,7.58,7.6,7.58,7.6,108660.0,5.9943,6.0102,5.9943,6.0102,108660.0
2016-07-19 12:10:00,7.6,7.61,7.59,7.61,96620.0,6.0102,6.0181,6.0022,6.0181,96620.0
2016-07-19 12:15:00,7.61,7.62,7.6,7.62,118616.0,6.0181,6.026,6.0102,6.026,118616.0
2016-07-19 12:20:00,7.62,7.63,7.6,7.6,74992.0,6.026,6.0339,6.0102,6.0102,74992.0
2016-07-19 12:25:00,7.6,7.61,7.6,7.61,81228.0,6.0102,6.0181,6.0102,6.0181,81228.0
2016-07-19 12:30:00,7.6,7.6,7.57,7.57,247544.0,6.0102,6.0102,5.9864,5.9864,247544.0
2016-07-19 12:35:00,7.58,7.58,7.57,7.57,112644.0,5.9943,5.9943,5.9864,5.9864,112644.0
2016-07-19 12:40:00,7.57,7.58,7.57,7.57,91204.0,5.9864,5.9943,5.9864,5.9864,91204.0
2016-07-19 12:45:00,7.57,7.58,7.57,7.58,69468.0,5.9864,5.9943,5.9864,5.9943,69468.0
2016-07-19 12:50:00,7.58,7.58,7.56,7.56,131732.0,5.9943,5.9943,5.9785,5.9785,131732.0
2016-07-19 12:55:00,7.57,7.57,7.56,7.56,86824.0,5.9864,5.9864,5.9785,5.9785,86824.0
2016-07-19 13:00:00,7.56,7.56,7.55,7.55,141832.0,5.9785,5.9785,5.9706,5.9706,141832.0
2016-07-19 13:05:00,7.55,7.55,7.54,7.54,88372.0,5.9706,5.9706,5.9627,5.9627,88372.0
2016-07-19 13:10:00,7.54,7.54,7.52,7.53,153656.0,5.9627,5.9627,5.9469,5.9548,153656.0
2016-07-19 13:15:00,7.53,7.55,7.51,7.55,511532.0,5.9548,5.9706,5.939,5.9706,511532.0
2016-07-19 13:20:00,7.55,7.55,7.52,7.53,231708.0,5.9706,5.9706,5.9469,5.9548,231708.0
2016-07-19 13:25:00,7.53,7.53,7.52,7.52,85124.0,5.9548,5.9548,5.9469,5.9469,85124.0
2016-07-19 13:30:00,7.52,7.53,7.5,7.51,116768.0,5.9469,5.9548,5.9311,5.939,116768.0
2016-07-19 13:35:00,7.5,7.52,7.5,7.52,88560.0,5.9311,5.9469,5.9311,5.9469,88560.0
2016-07-19 13:40:00,7.51,7.53,7.51,7.52,59924.0,5.939,5.9548,5.939,5.9469,59924.0
2016-07-19 13:45:00,7.52,7.52,7.51,7.51,113164.0,5.9469,5.9469,5.939,5.939,113164.0
2016-07-19 13:50:00,7.51,7.53,7.51,7.52,87184.0,5.939,5.9548,5.939,5.9469,87184.0
2016-07-19 13:55:00,7.52,7.52,7.51,7.52,71748.0,5.9469,5.9469,5.939,5.9469,71748.0
2016-07-19 14:00:00,7.52,7.53,7.51,7.52,142076.0,5.9469,5.9548,5.939,5.9469,142076.0
2016-07-19 14:05:00,7.52,7.54,7.52,7.54,84604.0,5.9469,5.9627,5.9469,5.9627,84604.0
2016-07-19 14:10:00,7.54,7.54,7.53,7.53,94992.0,5.9627,5.9627,5.9548,5.9548,94992.0
2016-07-19 14:15:00,7.53,7.56,7.53,7.56,212628.0,5.9548,5.9785,5.9548,5.9785,212628.0
2016-07-19 14:20:00,7.56,7.56,7.54,7.56,96372.0,5.9785,5.9785,5.9627,5.9785,96372.0
2016-07-19 14:25:00,7.56,7.57,7.55,7.56,71728.0,5.9785,5.9864,5.9706,5.9785,71728.0
2016-07-19 14:30:00,7.56,7.57,7.55,7.57,130072.0,5.9785,5.9864,5.9706,5.9864,130072.0
2016-07-19 14:35:00,7.57,7.57,7.56,7.57,53152.0,5.9864,5.9864,5.9785,5.9864,53152.0
2016-07-19 14:40:00,7.57,7.57,7.56,7.56,65164.0,5.9864,5.9864,5.9785,5.9785,65164.0
2016-07-19 14:45:00,7.56,7.57,7.55,7.56,122000.0,5.9785,5.9864,5.9706,5.9785,122000.0
2016-07-19 14:50:00,7.56,7.56,7.55,7.55,32252.0,5.9785,5.9785,5.9706,5.9706,32252.0
2016-07-19 14:55:00,7.55,7.56,7.55,7.56,115600.0,5.9706,5.9785,5.9706,5.9785,115600.0
2016-07-19 15:00:00,7.56,7.56,7.55,7.55,76980.0,5.9785,5.9785,5.9706,5.9706,76980.0
2016-07-19 15:05:00,7.55,7.56,7.55,7.55,96792.0,5.9706,5.9785,5.9706,5.9706,96792.0
2016-07-19 15:10:00,7.56,7.56,7.55,7.55,112904.0,5.9785,5.9785,5.9706,5.9706,112904.0
2016-07-19 15:15:00,7.55,7.55,7.54,7.55,255876.0,5.9706,5.9706,5.9627,5.9706,255876.0
2016-07-19 15:20:00,7.55,7.55,7.55,7.55,155084.0,5.9706,5.9706,5.9706,5.9706,155084.0
2016-07-19 15:25:00,7.55,7.55,7.54,7.55,159724.0,5.9706,5.9706,5.9627,5.9706,159724.0
2016-07-19 15:30:00,7.55,7.55,7.54,7.55,196712.0,5.9706,5.9706,5.9627,5.9706,196712.0
2016-07-19 15:35:00,7.55,7.55,7.55,7.55,207388.0,5.9706,5.9706,5.9706,5.9706,207388.0
2016-07-19 15:40:00,7.55,7.55,7.55,7.55,70380.0,5.9706,5.9706,5.9706,5.9706,70380.0
2016-07-19 15:45:00,7.55,7.55,7.55,7.55,174356.0,5.9706,5.9706,5.9706,5.9706,174356.0
2016-07-19 15:50:00,7.55,7.56,7.54,7.54,485628.0,5.9706,5.9785,5.9627,5.9627,485628.0
2016-07-19 15:55:00,7.54,7.56,7.54,7.55,493716.0,5.9627,5.9785,5.9627,5.9706,493716.0
2016-07-20 09:30:00,7.53,7.56,7.51,7.55,317476.0,5.9548,5.9785,5.939,5.9706,317476.0
2016-07-20 09:35:00,7.56,7.59,7.55,7.56,121052.0,5.9785,6.0022,5.9706,5.9785,121052.0
2016-07-20 09:40:00,7.56,7.58,7.56,7.56,202744.0,5.9785,5.9943,5.9785,5.9785,202744.0
2016-07-20 09:45:00,7.56,7.58,7.54,7.58,306996.0,5.9785,5.9943,5.9627,5.9943,306996.0
2016-07-20 09:50:00,7.58,7.59,7.57,7.58,93420.0,5.9943,6.0022,5.9864,5.9943,93420.0
2016-07-20 09:55:00,7.58,7.62,7.58,7.62,146396.0,5.9943,6.026,5.9943,6.026,146396.0
2016-07-20 10:00:00,7.62,7.63,7.6,7.63,233704.0,6.026,6.0339,6.0102,6.0339,233704.0
2016-07-20 10:05:00,7.63,7.64,7.61,7.63,200984.0,6.0339,6.0418,6.0181,6.0339,200984.0
2016-07-20 10:10:00,7.63,7.65,7.63,7.65,121140.0,6.0339,6.0497,6.0339,6.0497,121140.0
2016-07-20 10:15:00,7.65,7.69,7.64,7.68,307488.0,6.0497,6.0813,6.0418,6.0734,307488.0
2016-07-20 10:20:00,7.68,7.7,7.68,7.7,265588.0,6.0734,6.0892,6.0734,6.0892,265588.0
2016-07-20 10:25:00,7.7,7.71,7.69,7.71,356344.0,6.0892,6.0971,6.0813,6.0971,356344.0
2016-07-20 10:30:00,7.71,7.72,7.71,7.71,238548.0,6.0971,6.1051,6.0971,6.0971,238548.0
2016-07-20 10:35:00,7.72,7.74,7.71,7.73,286608.0,6.1051,6.1209,6.0971,6.113,286608.0
2016-07-20 10:40:00,7.73,7.74,7.72,7.74,192988.0,6.113,6.1209,6.1051,6.1209,192988.0
2016-07-20 10:45:00,7.74,7.74,7.71,7.71,205312.0,6.1209,6.1209,6.0971,6.0971,205312.0
2016-07-20 10:50:00,7.71,7.72,7.7,7.71,177564.0,6.0971,6.1051,6.0892,6.0971,177564.0
2016-07-20 10:55:00,7.71,7.72,7.7,7.71,126896.0,6.0971,6.1051,6.0892,6.0971,126896.0
2016-07-20 11:00:00,7.71,7.71,7.67,7.68,185412.0,6.0971,6.0971,6.0655,6.0734,185412.0
2016-07-20 11:05:00,7.67,7.68,7.67,7.67,193224.0,6.0655,6.0734,6.0655,6.0655,193224.0
2016-07-20 11:10:00,7.67,7.67,7.66,7.67,61728.0,6.0655,6.0655,6.0576,6.0655,61728.0
2016-07-20 11:15:00,7.67,7.67,7.66,7.66,113600.0,6.0655,6.0655,6.0576,6.0576,113600.0
2016-07-20 11:20:00,7.66,7.68,7.66,7.67,93444.0,6.0576,6.0734,6.0576,6.0655,93444.0
2016-07-20 11:25:00,7.68,7.69,7.67,7.69,103724.0,6.0734,6.0813,6.0655,6.0813,103724.0
2016-07-20 11:30:00,7.69,7.7,7.68,7.69,122436.0,6.0813,6.0892,6.0734,6.0813,122436.0
2016-07-20 11:35:00,7.69,7.71,7.69,7.71,74176.0,6.0813,6.0971,6.0813,6.0971,74176.0
2016-07-20 11:40:00,7.71,7.71,7.7,7.7,92008.0,6.0971,6.0971,6.0892,6.0892,92008.0
2016-07-20 11:45:00,7.7,7.71,7.7,7.7,87672.0,6.0892,6.0971,6.0892,6.0892,87672.0
2016-07-20 11:50:00,7.7,7.7,7.68,7.69,106252.0,6.0892,6.0892,6.0734,6.0813,106252.0
2016-07-20 11:55:00,7.69,7.7,7.69,7.69,89020.0,6.0813,6.0892,6.0813,6.0813,89020.0
2016-07-20 12:00:00,7.69,7.69,7.68,7.69,113584.0,6.0813,6.0813,6.0734,6.0813,113584.0
2016-07-20 12:05:00,7.69,7.7,7.68,7.69,89980.0,6.0813,6.0892,6.0734,6.0813,89980.0
2016-07-20 12:10:00,7.69,7.7,7.69,7.7,44884.0,6.0813,6.0892,6.0813,6.0892,44884.0
2016-07-20 12:15:00,7.7,7.7,7.69,7.7,75904.0,6.0892,6.0892,6.0813,6.0892,75904.0
2016-07-20 12:20:00,7.7,7.71,7.7,7.71,67688.0,6.0892,6.0971,6.0892,6.0971,67688.0
2016-07-20 12:25:00,7.71,7.71,7.7,7.7,56916.0,6.0971,6.0971,6.0892,6.0892,56916.0
2016-07-20 12:30:00,7.7,7.7,7.69,7.69,106180.0,6.0892,6.0892,6.0813,6.0813,106180.0
2016-07-20 12:35:00,7.69,7.69,7.68,7.68,63900.0,6.0813,6.0813,6.0734,6.0734,63900.0
2016-07-20 12:40:00,7.68,7.68,7.68,7.68,90156.0,6.0734,6.0734,6.0734,6.0734,90156.0
2016-07-20 12:45:00,7.68,7.69,7.68,7.69,66780.0,6.0734,6.0813,6.0734,6.0813,66780.0
2016-07-20 12:50:00,7.69,7.69,7.68,7.68,123352.0,6.0813,6.0813,6.0734,6.0734,123352.0
2016-07-20 12:55:00,7.69,7.69,7.68,7.68,49504.0,6.0813,6.0813,6.0734,6.0734,49504.0
2016-07-20 13:00:00,7.68,7.69,7.68,7.69,116608.0,6.0734,6.0813,6.0734,6.0813,116608.0
2016-07-20 13:05:00,7.69,7.69,7.69,7.69,42252.0,6.0813,6.0813,6.0813,6.0813,42252.0
2016-07-20 13:10:00,7.69,7.69,7.68,7.69,50108.0,6.0813,6.0813,6.0734,6.0813,50108.0
2016-07-20 13:15:00,7.69,7.69,7.69,7.69,50784.0,6.0813,6.0813,6.0813,6.0813,50784.0
2016-07-20 13:20:00,7.69,7.69,7.68,7.68,71624.0,6.0813,6.0813,6.0734,6.0734,71624.0
2016-07-20 13:25:00,7.69,7.69,7.68,7.68,41604.0,6.0813,6.0813,6.0734,6.0734,41604.0
2016-07-20 13:30:00,7.68,7.68,7.67,7.67,35124.0,6.0734,6.0734,6.0655,6.0655,35124.0
2016-07-20 13:35:00,7.68,7.68,7.67,7.67,93100.0,6.0734,6.0734,6.0655,6.0655,93100.0
2016-07-20 13:40:00,7.67,7.68,7.67,7.68,40288.0,6.0655,6.0734,6.0655,6.0734,40288.0
2016-07-20 13:45:00,7.67,7.68,7.67,7.67,53684.0,6.0655,6.0734,6.0655,6.0655,53684.0
2016-07-20 13:50:00,7.67,7.69,7.67,7.68,117384.0,6.0655,6.0813,6.0655,6.0734,117384.0
2016-07-20 13:55:00,7.68,7.7,7.68,7.69,53892.0,6.0734,6.0892,6.0734,6.0813,53892.0
2016-07-20 14:00:00,7.69,7.7,7.69,7.7,49220.0,6.0813,6.0892,6.0813,6.0892,49220.0
2016-07-20 14:05:00,7.7,7.7,7.69,7.7,124176.0,6.0892,6.0892,6.0813,6.0892,124176.0
2016-07-20 14:10:00,7.7,7.71,7.7,7.71,96476.0,6.0892,6.0971,6.0892,6.0971,96476.0
2016-07-20 14:15:00,7.71,7.72,7.71,7.72,88648.0,6.0971,6.1051,6.0971,6.1051,88648.0
2016-07-20 14:20:00,7.72,7.72,7.71,7.72,126088.0,6.1051,6.1051,6.0971,6.1051,126088.0
2016-07-20 14:25:00,7.72,7.72,7.71,7.71,117040.0,6.1051,6.1051,6.0971,6.0971,117040.0
2016-07-20 14:30:00,7.71,7.73,7.71,7.73,168568.0,6.0971,6.113,6.0971,6.113,168568.0
2016-07-20 14:35:00,7.73,7.74,7.72,7.74,104968.0,6.113,6.1209,6.1051,6.1209,104968.0
2016-07-20 14:40:00,7.73,7.77,7.73,7.77,308600.0,6.113,6.1446,6.113,6.1446,308600.0
2016-07-20 14:45:00,7.77,7.78,7.76,7.78,202532.0,6.1446,6.1525,6.1367,6.1525,202532.0
2016-07-20 14:50:00,7.78,7.81,7.78,7.81,394136.0,6.1525,6.1762,6.1525,6.1762,394136.0
2016-07-20 14:55:00,7.81,7.83,7.8,7.82,480420.0,6.1762,6.192,6.1683,6.1841,480420.0
2016-07-20 15:00:00,7.82,7.82,7.81,7.81,780912.0,6.1841,6.1841,6.1762,6.1762,780912.0
2016-07-20 15:05:00,7.81,7.82,7.8,7.8,260192.0,6.1762,6.1841,6.1683,6.1683,260192.0
2016-07-20 15:10:00,7.8,7.8,7.8,7.8,211408.0,6.1683,6.1683,6.1683,6.1683,211408.0
2016-07-20 15:15:00,7.8,7.8,7.79,7.8,183360.0,6.1683,6.1683,6.1604,6.1683,183360.0
2016-07-20 15:20:00,7.8,7.8,7.79,7.79,202084.0,6.1683,6.1683,6.1604,6.1604,202084.0
2016-07-20 15:25:00,7.79,7.8,7.79,7.79,139636.0,6.1604,6.1683,6.1604,6.1604,139636.0
2016-07-20 15:30:00,7.79,7.8,7.78,7.78,494056.0,6.1604,6.1683,6.1525,6.1525,494056.0
2016-07-20 15:35:00,7.78,7.8,7.78,7.79,365584.0,6.1525,6.1683,6.1525,6.1604,365584.0
2016-07-20 15:40:00,7.79,7.79,7.79,7.79,321940.0,6.1604,6.1604,6.1604,6.1604,321940.0
2016-07-20 15:45:00,7.79,7.79,7.79,7.79,358416.0,6.1604,6.1604,6.1604,6.1604,358416.0
2016-07-20 15:50:00,7.79,7.79,7.78,7.79,686552.0,6.1604,6.1604,6.1525,6.1604,686552.0
2016-07-20 15:55:00,7.79,7.79,7.78,7.78,800340.0,6.1604,6.1604,6.1525,6.1525,800340.0
2016-07-21 09:30:00,7.79,7.83,7.78,7.79,268212.0,6.1604,6.192,6.1525,6.1604,268212.0
2016-07-21 09:35:00,7.8,7.89,7.8,7.88,345804.0,6.1683,6.2395,6.1683,6.2316,345804.0
2016-07-21 09:40:00,7.88,7.93,7.88,7.88,469872.0,6.2316,6.2711,6.2316,6.2316,469872.0
2016-07-21 09:45:00,7.88,7.9,7.88,7.89,279364.0,6.2316,6.2474,6.2316,6.2395,279364.0
2016-07-21 09:50:00,7.89,7.91,7.89,7.91,189400.0,6.2395,6.2553,6.2395,6.2553,189400.0
2016-07-21 09:55:00,7.91,7.91,7.87,7.88,307132.0,6.2553,6.2553,6.2237,6.2316,307132.0
2016-07-21 10:00:00,7.88,7.91,7.88,7.91,235852.0,6.2316,6.2553,6.2316,6.2553,235852.0
2016-07-21 10:05:00,7.91,7.93,7.91,7.92,435028.0,6.2553,6.2711,6.2553,6.2632,435028.0
2016-07-21 10:10:00,7.92,7.93,7.9,7.93,243084.0,6.2632,6.2711,6.2474,6.2711,243084.0
2016-07-21 10:15:00,7.92,7.96,7.91,7.95,468308.0,6.2632,6.2948,6.2553,6.2869,468308.0
2016-07-21 10:20:00,7.95,7.95,7.93,7.95,320292.0,6.2869,6.2869,6.2711,6.2869,320292.0
2016-07-21 10:25:00,7.95,7.95,7.93,7.93,351012.0,6.2869,6.2869,6.2711,6.2711,351012.0
2016-07-21 10:30:00,7.94,7.95,7.93,7.95,152620.0,6.279,6.2869,6.2711,6.2869,152620.0
2016-07-21 10:35:00,7.95,7.96,7.93,7.95,125808.0,6.2869,6.2948,6.2711,6.2869,125808.0
2016-07-21 10:40:00,7.95,7.96,7.93,7.93,624840.0,6.2869,6.2948,6.2711,6.2711,624840.0
2016-07-21 10:45:00,7.93,7.94,7.93,7.93,503168.0,6.2711,6.279,6.2711,6.2711,503168.0
2016-07-21 10:50:00,7.93,7.93,7.87,7.88,838788.0,6.2711,6.2711,6.2237,6.2316,838788.0
2016-07-21 10:55:00,7.88,7.92,7.88,7.92,168400.0,6.2316,6.2632,6.2316,6.2632,168400.0
2016-07-21 11:00:00,7.92,7.92,7.9,7.91,215788.0,6.2632,6.2632,6.2474,6.2553,215788.0
2016-07-21 11:05:00,7.91,7.91,7.87,7.88,469652.0,6.2553,6.2553,6.2237,6.2316,469652.0
2016-07-21 11:10:00,7.88,7.88,7.87,7.88,308960.0,6.2316,6.2316,6.2237,6.2316,308960.0
2016-07-21 11:15:00,7.88,7.88,7.87,7.88,292692.0,6.2316,6.2316,6.2237,6.2316,292692.0
2016-07-21 11:20:00,7.88,7.89,7.87,7.89,206252.0,6.2316,6.2395,6.2237,6.2395,206252.0
2016-07-21 11:25:00,7.89,7.93,7.88,7.93,344312.0,6.2395,6.2711,6.2316,6.2711,344312.0
2016-07-21 11:30:00,7.93,7.93,7.87,7.87,299164.0,6.2711,6.2711,6.2237,6.2237,299164.0
2016-07-21 11:35:00,7.88,7.89,7.87,7.89,193176.0,6.2316,6.2395,6.2237,6.2395,193176.0
2016-07-21 11:40:00,7.88,7.89,7.88,7.89,163576.0,6.2316,6.2395,6.2316,6.2395,163576.0
2016-07-21 11:45:00,7.89,7.89,7.88,7.89,182000.0,6.2395,6.2395,6.2316,6.2395,182000.0
2016-07-21 11:50:00,7.89,7.89,7.86,7.86,189200.0,6.2395,6.2395,6.2158,6.2158,189200.0
2016-07-21 11:55:00,7.86,7.87,7.86,7.87,155796.0,6.2158,6.2237,6.2158,6.2237,155796.0
2016-07-21 12:00:00,7.87,7.89,7.86,7.86,111140.0,6.2237,6.2395,6.2158,6.2158,111140.0
2016-07-21 12:05:00,7.86,7.87,7.86,7.86,68040.0,6.2158,6.2237,6.2158,6.2158,68040.0
2016-07-21 12:10:00,7.87,7.87,7.86,7.87,48348.0,6.2237,6.2237,6.2158,6.2237,48348.0
2016-07-21 12:15:00,7.87,7.87,7.86,7.86,91920.0,6.2237,6.2237,6.2158,6.2158,91920.0
2016-07-21 12:20:00,7.86,7.87,7.86,7.87,134420.0,6.2158,6.2237,6.2158,6.2237,134420.0
2016-07-21 12:25:00,7.87,7.87,7.86,7.86,54176.0,6.2237,6.2237,6.2158,6.2158,54176.0
2016-07-21 12:30:00,7.86,7.88,7.86,7.88,89856.0,6.2158,6.2316,6.2158,6.2316,89856.0
2016-07-21 12:35:00,7.88,7.88,7.86,7.87,63660.0,6.2316,6.2316,6.2158,6.2237,63660.0
2016-07-21 12:40:00,7.86,7.87,7.86,7.86,87536.0,6.2158,6.2237,6.2158,6.2158,87536.0
2016-07-21 12:45:00,7.86,7.86,7.83,7.83,215728.0,6.2158,6.2158,6.192,6.192,215728.0
2016-07-21 12:50:00,7.83,7.83,7.82,7.83,84392.0,6.192,6.192,6.1841,6.192,84392.0
2016-07-21 12:55:00,7.83,7.83,7.83,7.83,79436.0,6.192,6.192,6.192,6.192,79436.0
2016-07-21 13:00:00,7.83,7.84,7.83,7.84,61456.0,6.192,6.1999,6.192,6.1999,61456.0
2016-07-21 13:05:00,7.84,7.84,7.83,7.84,33324.0,6.1999,6.1999,6.192,6.1999,33324.0
2016-07-21 13:10:00,7.84,7.84,7.84,7.84,67504.0,6.1999,6.1999,6.1999,6.1999,67504.0
2016-07-21 13:15:00,7.84,7.84,7.83,7.83,61940.0,6.1999,6.1999,6.192,6.192,61940.0
2016-07-21 13:20:00,7.83,7.84,7.83,7.84,95928.0,6.192,6.1999,6.192,6.1999,95928.0
2016-07-21 13:25:00,7.84,7.84,7.84,7.84,53956.0,6.1999,6.1999,6.1999,6.1999,53956.0
2016-07-21 13:30:00,7.84,7.84,7.84,7.84,118888.0,6.1999,6.1999,6.1999,6.1999,118888.0
2016-07-21 13:35:00,7.84,7.84,7.83,7.84,112296.0,6.1999,6.1999,6.192,6.1999,112296.0
2016-07-21 13:40:00,7.84,7.84,7.83,7.83,92916.0,6.1999,6.1999,6.192,6.192,92916.0
2016-07-21 13:45:00,7.83,7.83,7.83,7.83,94888.0,6.192,6.192,6.192,6.192,94888.0
2016-07-21 13:50:00,7.83,7.83,7.82,7.83,365004.0,6.192,6.192,6.1841,6.192,365004.0
2016-07-21 13:55:00,7.83,7.83,7.82,7.82,123772.0,6.192,6.192,6.1841,6.1841,123772.0
2016-07-21 14:00:00,7.82,7.82,7.81,7.82,104040.0,6.1841,6.1841,6.1762,6.1841,104040.0
2016-07-21 14:05:00,7.82,7.84,7.82,7.83,117200.0,6.1841,6.1999,6.1841,6.192,117200.0
2016-07-21 14:10:00,7.83,7.84,7.83,7.84,157032.0,6.192,6.1999,6.192,6.1999,157032.0
2016-07-21 14:15:00,7.84,7.85,7.84,7.84,171652.0,6.1999,6.2079,6.1999,6.1999,171652.0
2016-07-21 14:20:00,7.83,7.85,7.83,7.85,107480.0,6.192,6.2079,6.192,6.2079,107480.0
2016-07-21 14:25:00,7.85,7.86,7.84,7.84,196616.0,6.2079,6.2158,6.1999,6.1999,196616.0
2016-07-21 14:30:00,7.84,7.84,7.82,7.82,108120.0,6.1999,6.1999,6.1841,6.1841,108120.0
2016-07-21 14:35:00,7.82,7.83,7.82,7.82,34432.0,6.1841,6.192,6.1841,6.1841,34432.0
2016-07-21 14:40:00,7.82,7.82,7.81,7.81,70228.0,6.1841,6.1841,6.1762,6.1762,70228.0
2016-07-21 14:45:00,7.81,7.82,7.81,7.81,86720.0,6.1762,6.1841,6.1762,6.1762,86720.0
2016-07-21 14:50:00,7.81,7.82,7.8,7.8,140684.0,6.1762,6.1841,6.1683,6.1683,140684.0
2016-07-21 14:55:00,7.81,7.81,7.79,7.79,287804.0,6.1762,6.1762,6.1604,6.1604,287804.0
2016-07-21 15:00:00,7.79,7.8,7.79,7.79,68148.0,6.1604,6.1683,6.1604,6.1604,68148.0
2016-07-21 15:05:00,7.79,7.79,7.75,7.77,177100.0,6.1604,6.1604,6.1288,6.1446,177100.0
2016-07-21 15:10:00,7.77,7.77,7.75,7.76,272444.0,6.1446,6.1446,6.1288,6.1367,272444.0
2016-07-21 15:15:00,7.76,7.76,7.75,7.75,182600.0,6.1367,6.1367,6.1288,6.1288,182600.0
2016-07-21 15:20:00,7.75,7.77,7.75,7.77,162288.0,6.1288,6.1446,6.1288,6.1446,162288.0
2016-07-21 15:25:00,7.77,7.77,7.75,7.76,112152.0,6.1446,6.1446,6.1288,6.1367,112152.0
2016-07-21 15:30:00,7.76,7.77,7.76,7.76,126692.0,6.1367,6.1446,6.1367,6.1367,126692.0
2016-07-21 15:35:00,7.76,7.76,7.75,7.75,117884.0,6.1367,6.1367,6.1288,6.1288,117884.0
2016-07-21 15:40:00,7.75,7.76,7.75,7.75,131816.0,6.1288,6.1367,6.1288,6.1288,131816.0
2016-07-21 15:45:00,7.75,7.76,7.74,7.74,237020.0,6.1288,6.1367,6.1209,6.1209,237020.0
2016-07-21 15:50:00,7.74,7.75,7.74,7.74,274672.0,6.1209,6.1288,6.1209,6.1209,274672.0
2016-07-21 15:55:00,7.74,7.76,7.74,7.75,348100.0,6.1209,6.1367,6.1209,6.1288,348100.0
2016-07-22 09:30:00,7.75,7.77,7.73,7.74,122084.0,6.1288,6.1446,6.113,6.1209,122084.0
2016-07-22 09:35:00,7.74,7.74,7.66,7.67,181736.0,6.1209,6.1209,6.0576,6.0655,181736.0
2016-07-22 09:40:00,7.68,7.7,7.68,7.68,87888.0,6.0734,6.0892,6.0734,6.0734,87888.0
2016-07-22 09:45:00,7.68,7.72,7.68,7.71,280712.0,6.0734,6.1051,6.0734,6.0971,280712.0
2016-07-22 09:50:00,7.7,7.74,7.7,7.73,98408.0,6.0892,6.1209,6.0892,6.113,98408.0
2016-07-22 09:55:00,7.73,7.73,7.71,7.73,82108.0,6.113,6.113,6.0971,6.113,82108.0
2016-07-22 10:00:00,7.73,7.73,7.71,7.72,104656.0,6.113,6.113,6.0971,6.1051,104656.0
2016-07-22 10:05:00,7.72,7.75,7.72,7.75,112644.0,6.1051,6.1288,6.1051,6.1288,112644.0
2016-07-22 10:10:00,7.75,7.78,7.74,7.78,304268.0,6.1288,6.1525,6.1209,6.1525,304268.0
2016-07-22 10:15:00,7.78,7.78,7.74,7.75,99724.0,6.1525,6.1525,6.1209,6.1288,99724.0
2016-07-22 10:20:00,7.74,7.76,7.74,7.75,140864.0,6.1209,6.1367,6.1209,6.1288,140864.0
2016-07-22 10:25:00,7.75,7.76,7.75,7.76,83660.0,6.1288,6.1367,6.1288,6.1367,83660.0
2016-07-22 10:30:00,7.76,7.78,7.75,7.77,93168.0,6.1367,6.1525,6.1288,6.1446,93168.0
2016-07-22 10:35:00,7.77,7.77,7.76,7.77,78756.0,6.1446,6.1446,6.1367,6.1446,78756.0
2016-07-22 10:40:00,7.77,7.77,7.76,7.77,83396.0,6.1446,6.1446,6.1367,6.1446,83396.0
2016-07-22 10:45:00,7.77,7.77,7.77,7.77,40400.0,6.1446,6.1446,6.1446,6.1446,40400.0
2016-07-22 10:50:00,7.77,7.78,7.77,7.78,88688.0,6.1446,6.1525,6.1446,6.1525,88688.0
2016-07-22 10:55:00,7.78,7.78,7.78,7.78,64452.0,6.1525,6.1525,6.1525,6.1525,64452.0
2016-07-22 11:00:00,7.78,7.8,7.78,7.79,128688.0,6.1525,6.1683,6.1525,6.1604,128688.0
2016-07-22 11:05:00,7.79,7.79,7.79,7.79,86800.0,6.1604,6.1604,6.1604,6.1604,86800.0
2016-07-22 11:10:00,7.79,7.79,7.79,7.79,38428.0,6.1604,6.1604,6.1604,6.1604,38428.0
2016-07-22 11:15:00,7.79,7.79,7.79,7.79,81592.0,6.1604,6.1604,6.1604,6.1604,81592.0
2016-07-22 11:20:00,7.79,7.8,7.79,7.79,65664.0,6.1604,6.1683,6.1604,6.1604,65664.0
2016-07-22 11:25:00,7.79,7.8,7.79,7.8,48896.0,6.1604,6.1683,6.1604,6.1683,48896.0
2016-07-22 11:30:00,7.8,7.8,7.79,7.79,48036.0,6.1683,6.1683,6.1604,6.1604,48036.0
2016-07-22 11:35:00,7.79,7.8,7.78,7.78,52084.0,6.1604,6.1683,6.1525,6.1525,52084.0
2016-07-22 11:40:00,7.78,7.79,7.78,7.78,78152.0,6.1525,6.1604,6.1525,6.1525,78152.0
2016-07-22 11:45:00,7.78,7.79,7.78,7.78,59496.0,6.1525,6.1604,6.1525,6.1525,59496.0
2016-07-22 11:50:00,7.78,7.79,7.78,7.78,51512.0,6.1525,6.1604,6.1525,6.1525,51512.0
2016-07-22 11:55:00,7.78,7.78,7.78,7.78,30920.0,6.1525,6.1525,6.1525,6.1525,30920.0
2016-07-22 12:00:00,7.78,7.8,7.78,7.79,66172.0,6.1525,6.1683,6.1525,6.1604,66172.0
2016-07-22 12:05:00,7.79,7.8,7.79,7.79,72144.0,6.1604,6.1683,6.1604,6.1604,72144.0
2016-07-22 12:10:00,7.79,7.79,7.79,7.79,43892.0,6.1604,6.1604,6.1604,6.1604,43892.0
2016-07-22 12:15:00,7.79,7.79,7.78,7.78,82380.0,6.1604,6.1604,6.1525,6.1525,82380.0
2016-07-22 12:20:00,7.78,7.78,7.77,7.77,58968.0,6.1525,6.1525,6.1446,6.1446,58968.0
2016-07-22 12:25:00,7.77,7.78,7.77,7.78,58976.0,6.1446,6.1525,6.1446,6.1525,58976.0
2016-07-22 12:30:00,7.78,7.79,7.77,7.77,110100.0,6.1525,6.1604,6.1446,6.1446,110100.0
2016-07-22 12:35:00,7.77,7.77,7.77,7.77,32536.0,6.1446,6.1446,6.1446,6.1446,32536.0
2016-07-22 12:40:00,7.77,7.77,7.76,7.76,32028.0,6.1446,6.1446,6.1367,6.1367,32028.0
2016-07-22 12:45:00,7.76,7.76,7.75,7.75,64616.0,6.1367,6.1367,6.1288,6.1288,64616.0
2016-07-22 12:50:00,7.76,7.76,7.74,7.74,53784.0,6.1367,6.1367,6.1209,6.1209,53784.0
2016-07-22 12:55:00,7.75,7.75,7.73,7.74,52736.0,6.1288,6.1288,6.113,6.1209,52736.0
2016-07-22 13:00:00,7.74,7.75,7.74,7.74,74292.0,6.1209,6.1288,6.1209,6.1209,74292.0
2016-07-22 13:05:00,7.74,7.75,7.73,7.73,60232.0,6.1209,6.1288,6.113,6.113,60232.0
2016-07-22 13:10:00,7.73,7.73,7.73,7.73,67916.0,6.113,6.113,6.113,6.113,67916.0
2016-07-22 13:15:00,7.73,7.73,7.72,7.72,37428.0,6.113,6.113,6.1051,6.1051,37428.0
2016-07-22 13:20:00,7.72,7.73,7.72,7.72,33600.0,6.1051,6.113,6.1051,6.1051,33600.0
2016-07-22 13:25:00,7.72,7.72,7.71,7.72,238392.0,6.1051,6.1051,6.0971,6.1051,238392.0
2016-07-22 13:30:00,7.73,7.74,7.71,7.72,270428.0,6.113,6.1209,6.0971,6.1051,270428.0
2016-07-22 13:35:00,7.72,7.72,7.71,7.71,86696.0,6.1051,6.1051,6.0971,6.0971,86696.0
2016-07-22 13:40:00,7.71,7.71,7.69,7.7,115232.0,6.0971,6.0971,6.0813,6.0892,115232.0
2016-07-22 13:45:00,7.7,7.7,7.69,7.69,53344.0,6.0892,6.0892,6.0813,6.0813,53344.0
2016-07-22 13:50:00,7.69,7.69,7.68,7.68,181024.0,6.0813,6.0813,6.0734,6.0734,181024.0
2016-07-22 13:55:00,7.68,7.68,7.68,7.68,57324.0,6.0734,6.0734,6.0734,6.0734,57324.0
2016-07-22 14:00:00,7.68,7.71,7.67,7.7,427604.0,6.0734,6.0971,6.0655,6.0892,427604.0
2016-07-22 14:05:00,7.7,7.7,7.69,7.7,55540.0,6.0892,6.0892,6.0813,6.0892,55540.0
2016-07-22 14:10:00,7.7,7.7,7.7,7.7,56640.0,6.0892,6.0892,6.0892,6.0892,56640.0
2016-07-22 14:15:00,7.7,7.7,7.7,7.7,79144.0,6.0892,6.0892,6.0892,6.0892,79144.0
2016-07-22 14:20:00,7.7,7.7,7.7,7.7,35252.0,6.0892,6.0892,6.0892,6.0892,35252.0
2016-07-22 14:25:00,7.7,7.7,7.69,7.69,52868.0,6.0892,6.0892,6.0813,6.0813,52868.0
2016-07-22 14:30:00,7.69,7.69,7.68,7.68,150576.0,6.0813,6.0813,6.0734,6.0734,150576.0
2016-07-22 14:35:00,7.68,7.68,7.68,7.68,39480.0,6.0734,6.0734,6.0734,6.0734,39480.0
2016-07-22 14:40:00,7.68,7.68,7.68,7.68,36400.0,6.0734,6.0734,6.0734,6.0734,36400.0
2016-07-22 14:45:00,7.68,7.69,7.68,7.69,80068.0,6.0734,6.0813,6.0734,6.0813,80068.0
2016-07-22 14:50:00,7.69,7.69,7.68,7.69,177844.0,6.0813,6.0813,6.0734,6.0813,177844.0
2016-07-22 14:55:00,7.69,7.69,7.68,7.69,80724.0,6.0813,6.0813,6.0734,6.0813,80724.0
2016-07-22 15:00:00,7.69,7.69,7.68,7.68,224616.0,6.0813,6.0813,6.0734,6.0734,224616.0
2016-07-22 15:05:00,7.68,7.68,7.67,7.67,185524.0,6.0734,6.0734,6.0655,6.0655,185524.0
2016-07-22 15:10:00,7.67,7.67,7.67,7.67,72188.0,6.0655,6.0655,6.0655,6.0655,72188.0
2016-07-22 15:15:00,7.67,7.67,7.67,7.67,108236.0,6.0655,6.0655,6.0655,6.0655,108236.0
2016-07-22 15:20:00,7.67,7.69,7.67,7.69,196852.0,6.0655,6.0813,6.0655,6.0813,196852.0
2016-07-22 15:25:00,7.69,7.7,7.69,7.69,144248.0,6.0813,6.0892,6.0813,6.0813,144248.0
2016-07-22 15:30:00,7.69,7.7,7.69,7.69,202216.0,6.0813,6.0892,6.0813,6.0813,202216.0
2016-07-22 15:35:00,7.69,7.7,7.69,7.7,98448.0,6.0813,6.0892,6.0813,6.0892,98448.0
2016-07-22 15:40:00,7.69,7.7,7.69,7.7,254260.0,6.0813,6.0892,6.0813,6.0892,254260.0
2016-07-22 15:45:00,7.7,7.71,7.7,7.71,442364.0,6.0892,6.0971,6.0892,6.0971,442364.0
2016-07-22 15:50:00,7.72,7.72,7.71,7.72,221604.0,6.1051,6.1051,6.0971,6.1051,221604.0
2016-07-22 15:55:00,7.72,7.72,7.7,7.7,1033676.0,6.1051,6.1051,6.0892,6.0892,1033676.0
2016-07-25 09:30:00,7.63,7.64,7.51,7.6,436772.0,6.0339,6.0418,5.939,6.0102,436772.0
2016-07-25 09:35:00,7.59,7.65,7.59,7.65,95860.0,6.0022,6.0497,6.0022,6.0497,95860.0
2016-07-25 09:40:00,7.65,7.65,7.63,7.65,83236.0,6.0497,6.0497,6.0339,6.0497,83236.0
2016-07-25 09:45:00,7.65,7.67,7.65,7.66,187412.0,6.0497,6.0655,6.0497,6.0576,187412.0
2016-07-25 09:50:00,7.66,7.66,7.62,7.63,129008.0,6.0576,6.0576,6.026,6.0339,129008.0
2016-07-25 09:55:00,7.63,7.68,7.63,7.68,151800.0,6.0339,6.0734,6.0339,6.0734,151800.0
2016-07-25 10:00:00,7.67,7.68,7.66,7.68,165580.0,6.0655,6.0734,6.0576,6.0734,165580.0
2016-07-25 10:05:00,7.68,7.69,7.68,7.69,173764.0,6.0734,6.0813,6.0734,6.0813,173764.0
2016-07-25 10:10:00,7.68,7.69,7.66,7.66,107128.0,6.0734,6.0813,6.0576,6.0576,107128.0
2016-07-25 10:15:00,7.66,7.66,7.62,7.63,158888.0,6.0576,6.0576,6.026,6.0339,158888.0
2016-07-25 10:20:00,7.63,7.65,7.62,7.65,49264.0,6.0339,6.0497,6.026,6.0497,49264.0
2016-07-25 10:25:00,7.65,7.65,7.64,7.65,44616.0,6.0497,6.0497,6.0418,6.0497,44616.0
2016-07-25 10:30:00,7.65,7.66,7.65,7.66,45300.0,6.0497,6.0576,6.0497,6.0576,45300.0
2016-07-25 10:35:00,7.66,7.67,7.65,7.66,168480.0,6.0576,6.0655,6.0497,6.0576,168480.0
2016-07-25 10:40:00,7.66,7.67,7.66,7.66,139800.0,6.0576,6.0655,6.0576,6.0576,139800.0
2016-07-25 10:45:00,7.66,7.68,7.66,7.67,72888.0,6.0576,6.0734,6.0576,6.0655,72888.0
2016-07-25 10:50:00,7.68,7.7,7.68,7.7,137240.0,6.0734,6.0892,6.0734,6.0892,137240.0
2016-07-25 10:55:00,7.7,7.71,7.7,7.7,77592.0,6.0892,6.0971,6.0892,6.0892,77592.0
2016-07-25 11:00:00,7.7,7.71,7.7,7.7,63064.0,6.0892,6.0971,6.0892,6.0892,63064.0
2016-07-25 11:05:00,7.7,7.71,7.69,7.7,186644.0,6.0892,6.0971,6.0813,6.0892,186644.0
2016-07-25 11:10:00,7.7,7.71,7.69,7.71,94544.0,6.0892,6.0971,6.0813,6.0971,94544.0
2016-07-25 11:15:00,7.71,7.71,7.7,7.71,91444.0,6.0971,6.0971,6.0892,6.0971,91444.0
2016-07-25 11:20:00,7.7,7.71,7.69,7.71,67288.0,6.0892,6.0971,6.0813,6.0971,67288.0
2016-07-25 11:25:00,7.71,7.71,7.69,7.69,85184.0,6.0971,6.0971,6.0813,6.0813,85184.0
2016-07-25 11:30:00,7.69,7.71,7.69,7.7,50192.0,6.0813,6.0971,6.0813,6.0892,50192.0
2016-07-25 11:35:00,7.7,7.71,7.69,7.7,93592.0,6.0892,6.0971,6.0813,6.0892,93592.0
2016-07-25 11:40:00,7.7,7.7,7.69,7.7,34764.0,6.0892,6.0892,6.0813,6.0892,34764.0
2016-07-25 11:45:00,7.7,7.71,7.69,7.7,53044.0,6.0892,6.0971,6.0813,6.0892,53044.0
2016-07-25 11:50:00,7.7,7.7,7.69,7.7,35408.0,6.0892,6.0892,6.0813,6.0892,35408.0
2016-07-25 11:55:00,7.7,7.7,7.69,7.7,24656.0,6.0892,6.0892,6.0813,6.0892,24656.0
2016-07-25 12:00:00,7.7,7.71,7.7,7.7,26840.0,6.0892,6.0971,6.0892,6.0892,26840.0
2016-07-25 12:05:00,7.7,7.7,7.69,7.7,43808.0,6.0892,6.0892,6.0813,6.0892,43808.0
2016-07-25 12:10:00,7.7,7.7,7.69,7.69,52516.0,6.0892,6.0892,6.0813,6.0813,52516.0
2016-07-25 12:15:00,7.69,7.7,7.69,7.7,53664.0,6.0813,6.0892,6.0813,6.0892,53664.0
2016-07-25 12:20:00,7.7,7.71,7.69,7.7,58884.0,6.0892,6.0971,6.0813,6.0892,58884.0
2016-07-25 12:25:00,7.7,7.7,7.69,7.7,58800.0,6.0892,6.0892,6.0813,6.0892,58800.0
2016-07-25 12:30:00,7.7,7.71,7.69,7.7,74168.0,6.0892,6.0971,6.0813,6.0892,74168.0
2016-07-25 12:35:00,7.7,7.7,7.69,7.7,13408.0,6.0892,6.0892,6.0813,6.0892,13408.0
2016-07-25 12:40:00,7.7,7.7,7.69,7.7,7200.0,6.0892,6.0892,6.0813,6.0892,7200.0
2016-07-25 12:45:00,7.7,7.71,7.7,7.71,23364.0,6.0892,6.0971,6.0892,6.0971,23364.0
2016-07-25 12:50:00,7.7,7.71,7.7,7.7,95320.0,6.0892,6.0971,6.0892,6.0892,95320.0
2016-07-25 12:55:00,7.7,7.71,7.7,7.7,58280.0,6.0892,6.0971,6.0892,6.0892,58280.0
2016-07-25 13:00:00,7.7,7.71,7.7,7.71,97724.0,6.0892,6.0971,6.0892,6.0971,97724.0
2016-07-25 13:05:00,7.7,7.71,7.7,7.7,84336.0,6.0892,6.0971,6.0892,6.0892,84336.0
2016-07-25 13:10:00,7.7,7.71,7.7,7.7,47200.0,6.0892,6.0971,6.0892,6.0892,47200.0
2016-07-25 13:15:00,7.7,7.72,7.7,7.71,30820.0,6.0892,6.1051,6.0892,6.0971,30820.0
2016-07-25 13:20:00,7.72,7.72,7.71,7.72,44676.0,6.1051,6.1051,6.0971,6.1051,44676.0
2016-07-25 13:25:00,7.72,7.72,7.71,7.72,166372.0,6.1051,6.1051,6.0971,6.1051,166372.0
2016-07-25 13:30:00,7.71,7.72,7.71,7.71,98108.0,6.0971,6.1051,6.0971,6.0971,98108.0
2016-07-25 13:35:00,7.71,7.72,7.71,7.71,55516.0,6.0971,6.1051,6.0971,6.0971,55516.0
2016-07-25 13:40:00,7.71,7.72,7.71,7.71,42344.0,6.0971,6.1051,6.0971,6.0971,42344.0
2016-07-25 13:45:00,7.72,7.72,7.71,7.71,596832.0,6.1051,6.1051,6.0971,6.0971,596832.0
2016-07-25 13:50:00,7.71,7.71,7.7,7.7,37744.0,6.0971,6.0971,6.0892,6.0892,37744.0
2016-07-25 13:55:00,7.7,7.7,7.68,7.69,30740.0,6.0892,6.0892,6.0734,6.0813,30740.0
2016-07-25 14:00:00,7.69,7.7,7.69,7.69,39024.0,6.0813,6.0892,6.0813,6.0813,39024.0
2016-07-25 14:05:00,7.7,7.7,7.69,7.7,25104.0,6.0892,6.0892,6.0813,6.0892,25104.0
2016-07-25 14:10:00,7.7,7.7,7.7,7.7,44112.0,6.0892,6.0892,6.0892,6.0892,44112.0
2016-07-25 14:15:00,7.7,7.71,7.7,7.7,34532.0,6.0892,6.0971,6.0892,6.0892,34532.0
2016-07-25 14:20:00,7.7,7.71,7.7,7.71,24040.0,6.0892,6.0971,6.0892,6.0971,24040.0
2016-07-25 14:25:00,7.71,7.72,7.71,7.72,42928.0,6.0971,6.1051,6.0971,6.1051,42928.0
2016-07-25 14:30:00,7.72,7.72,7.72,7.72,19200.0,6.1051,6.1051,6.1051,6.1051,19200.0
2016-07-25 14:35:00,7.72,7.73,7.72,7.73,90376.0,6.1051,6.113,6.1051,6.113,90376.0
2016-07-25 14:40:00,7.73,7.73,7.72,7.73,34908.0,6.113,6.113,6.1051,6.113,34908.0
2016-07-25 14:45:00,7.73,7.73,7.72,7.73,85184.0,6.113,6.113,6.1051,6.113,85184.0
2016-07-25 14:50:00,7.73,7.73,7.72,7.73,42672.0,6.113,6.113,6.1051,6.113,42672.0
2016-07-25 14:55:00,7.73,7.73,7.73,7.73,12632.0,6.113,6.113,6.113,6.113,12632.0
2016-07-25 15:00:00,7.73,7.74,7.73,7.74,190060.0,6.113,6.1209,6.113,6.1209,190060.0
2016-07-25 15:05:00,7.74,7.74,7.72,7.72,183288.0,6.1209,6.1209,6.1051,6.1051,183288.0
2016-07-25 15:10:00,7.72,7.72,7.72,7.72,125672.0,6.1051,6.1051,6.1051,6.1051,125672.0
2016-07-25 15:15:00,7.72,7.72,7.7,7.71,104480.0,6.1051,6.1051,6.0892,6.0971,104480.0
2016-07-25 15:20:00,7.71,7.71,7.7,7.71,56956.0,6.0971,6.0971,6.0892,6.0971,56956.0
2016-07-25 15:25:00,7.71,7.71,7.7,7.71,72388.0,6.0971,6.0971,6.0892,6.0971,72388.0
2016-07-25 15:30:00,7.71,7.72,7.71,7.72,156456.0,6.0971,6.1051,6.0971,6.1051,156456.0
2016-07-25 15:35:00,7.72,7.72,7.71,7.72,79168.0,6.1051,6.1051,6.0971,6.1051,79168.0
2016-07-25 15:40:00,7.72,7.73,7.72,7.72,205948.0,6.1051,6.113,6.1051,6.1051,205948.0
2016-07-25 15:45:00,7.72,7.72,7.72,7.72,162708.0,6.1051,6.1051,6.1051,6.1051,162708.0
2016-07-25 15:50:00,7.72,7.72,7.71,7.72,703344.0,6.1051,6.1051,6.0971,6.1051,703344.0
2016-07-25 15:55:00,7.72,7.73,7.71,7.72,594840.0,6.1051,6.113,6.0971,6.1051,594840.0
2016-07-26 09:30:00,7.71,7.71,7.61,7.64,167760.0,6.0971,6.0971,6.0181,6.0418,167760.0
2016-07-26 09:35:00,7.65,7.68,7.64,7.64,78140.0,6.0497,6.0734,6.0418,6.0418,78140.0
2016-07-26 09:40:00,7.64,7.72,7.64,7.71,97544.0,6.0418,6.1051,6.0418,6.0971,97544.0
2016-07-26 09:45:00,7.72,7.76,7.71,7.75,94680.0,6.1051,6.1367,6.0971,6.1288,94680.0
2016-07-26 09:50:00,7.76,7.76,7.72,7.74,159380.0,6.1367,6.1367,6.1051,6.1209,159380.0
2016-07-26 09:55:00,7.74,7.77,7.73,7.77,100888.0,6.1209,6.1446,6.113,6.1446,100888.0
2016-07-26 10:00:00,7.77,7.81,7.77,7.78,108616.0,6.1446,6.1762,6.1446,6.1525,108616.0
2016-07-26 10:05:00,7.79,7.8,7.77,7.77,199116.0,6.1604,6.1683,6.1446,6.1446,199116.0
2016-07-26 10:10:00,7.77,7.78,7.76,7.77,89836.0,6.1446,6.1525,6.1367,6.1446,89836.0
2016-07-26 10:15:00,7.77,7.78,7.76,7.78,80012.0,6.1446,6.1525,6.1367,6.1525,80012.0
2016-07-26 10:20:00,7.78,7.81,7.78,7.8,80244.0,6.1525,6.1762,6.1525,6.1683,80244.0
2016-07-26 10:25:00,7.8,7.83,7.8,7.82,157800.0,6.1683,6.192,6.1683,6.1841,157800.0
2016-07-26 10:30:00,7.82,7.82,7.79,7.8,93812.0,6.1841,6.1841,6.1604,6.1683,93812.0
2016-07-26 10:35:00,7.8,7.8,7.78,7.78,74032.0,6.1683,6.1683,6.1525,6.1525,74032.0
2016-07-26 10:40:00,7.78,7.79,7.78,7.79,112496.0,6.1525,6.1604,6.1525,6.1604,112496.0
2016-07-26 10:45:00,7.79,7.81,7.79,7.8,121016.0,6.1604,6.1762,6.1604,6.1683,121016.0
2016-07-26 10:50:00,7.8,7.81,7.78,7.78,411612.0,6.1683,6.1762,6.1525,6.1525,411612.0
2016-07-26 10:55:00,7.78,7.78,7.73,7.73,272284.0,6.1525,6.1525,6.113,6.113,272284.0
2016-07-26 11:00:00,7.73,7.74,7.7,7.73,215604.0,6.113,6.1209,6.0892,6.113,215604.0
2016-07-26 11:05:00,7.73,7.73,7.73,7.73,120868.0,6.113,6.113,6.113,6.113,120868.0
2016-07-26 11:10:00,7.73,7.74,7.73,7.73,79940.0,6.113,6.1209,6.113,6.113,79940.0
2016-07-26 11:15:00,7.73,7.75,7.73,7.75,65800.0,6.113,6.1288,6.113,6.1288,65800.0
2016-07-26 11:20:00,7.75,7.77,7.75,7.76,69156.0,6.1288,6.1446,6.1288,6.1367,69156.0
2016-07-26 11:25:00,7.76,7.77,7.73,7.74,470024.0,6.1367,6.1446,6.113,6.1209,470024.0
2016-07-26 11:30:00,7.74,7.74,7.72,7.72,62964.0,6.1209,6.1209,6.1051,6.1051,62964.0
2016-07-26 11:35:00,7.72,7.74,7.72,7.73,68640.0,6.1051,6.1209,6.1051,6.113,68640.0
2016-07-26 11:40:00,7.73,7.73,7.71,7.72,58448.0,6.113,6.113,6.0971,6.1051,58448.0
2016-07-26 11:45:00,7.72,7.74,7.71,7.73,94300.0,6.1051,6.1209,6.0971,6.113,94300.0
2016-07-26 11:50:00,7.73,7.75,7.73,7.74,44860.0,6.113,6.1288,6.113,6.1209,44860.0
2016-07-26 11:55:00,7.74,7.76,7.74,7.75,66852.0,6.1209,6.1367,6.1209,6.1288,66852.0
2016-07-26 12:00:00,7.75,7.76,7.75,7.76,38688.0,6.1288,6.1367,6.1288,6.1367,38688.0
2016-07-26 12:05:00,7.76,7.77,7.76,7.77,84196.0,6.1367,6.1446,6.1367,6.1446,84196.0
2016-07-26 12:10:00,7.77,7.78,7.77,7.78,53844.0,6.1446,6.1525,6.1446,6.1525,53844.0
2016-07-26 12:15:00,7.78,7.78,7.77,7.78,11200.0,6.1525,6.1525,6.1446,6.1525,11200.0
2016-07-26 12:20:00,7.78,7.79,7.78,7.79,88012.0,6.1525,6.1604,6.1525,6.1604,88012.0
2016-07-26 12:25:00,7.79,7.8,7.79,7.8,68248.0,6.1604,6.1683,6.1604,6.1683,68248.0
2016-07-26 12:30:00,7.79,7.8,7.79,7.8,192844.0,6.1604,6.1683,6.1604,6.1683,192844.0
2016-07-26 12:35:00,7.8,7.8,7.75,7.76,513444.0,6.1683,6.1683,6.1288,6.1367,513444.0
2016-07-26 12:40:00,7.76,7.76,7.75,7.76,61824.0,6.1367,6.1367,6.1288,6.1367,61824.0
2016-07-26 12:45:00,7.76,7.76,7.75,7.75,49524.0,6.1367,6.1367,6.1288,6.1288,49524.0
2016-07-26 12:50:00,7.75,7.76,7.75,7.76,58432.0,6.1288,6.1367,6.1288,6.1367,58432.0
2016-07-26 12:55:00,7.76,7.76,7.74,7.74,47408.0,6.1367,6.1367,6.1209,6.1209,47408.0
2016-07-26 13:00:00,7.74,7.75,7.74,7.75,31732.0,6.1209,6.1288,6.1209,6.1288,31732.0
2016-07-26 13:05:00,7.75,7.76,7.75,7.76,60744.0,6.1288,6.1367,6.1288,6.1367,60744.0
2016-07-26 13:10:00,7.76,7.77,7.75,7.76,34652.0,6.1367,6.1446,6.1288,6.1367,34652.0
2016-07-26 13:15:00,7.76,7.77,7.75,7.76,49896.0,6.1367,6.1446,6.1288,6.1367,49896.0
2016-07-26 13:20:00,7.75,7.76,7.75,7.75,49320.0,6.1288,6.1367,6.1288,6.1288,49320.0
2016-07-26 13:25:00,7.75,7.76,7.75,7.76,29468.0,6.1288,6.1367,6.1288,6.1367,29468.0
2016-07-26 13:30:00,7.76,7.76,7.75,7.76,47240.0,6.1367,6.1367,6.1288,6.1367,47240.0
2016-07-26 13:35:00,7.76,7.77,7.75,7.77,122584.0,6.1367,6.1446,6.1288,6.1446,122584.0
2016-07-26 13:40:00,7.77,7.77,7.76,7.76,42192.0,6.1446,6.1446,6.1367,6.1367,42192.0
2016-07-26 13:45:00,7.77,7.77,7.77,7.77,25356.0,6.1446,6.1446,6.1446,6.1446,25356.0
2016-07-26 13:50:00,7.77,7.78,7.77,7.77,43476.0,6.1446,6.1525,6.1446,6.1446,43476.0
2016-07-26 13:55:00,7.77,7.78,7.77,7.77,44692.0,6.1446,6.1525,6.1446,6.1446,44692.0
2016-07-26 14:00:00,7.77,7.77,7.76,7.76,92700.0,6.1446,6.1446,6.1367,6.1367,92700.0
2016-07-26 14:05:00,7.76,7.77,7.76,7.76,72176.0,6.1367,6.1446,6.1367,6.1367,72176.0
2016-07-26 14:10:00,7.76,7.77,7.76,7.77,88616.0,6.1367,6.1446,6.1367,6.1446,88616.0
2016-07-26 14:15:00,7.77,7.77,7.77,7.77,89724.0,6.1446,6.1446,6.1446,6.1446,89724.0
2016-07-26 14:20:00,7.77,7.77,7.76,7.77,26024.0,6.1446,6.1446,6.1367,6.1446,26024.0
2016-07-26 14:25:00,7.77,7.77,7.76,7.77,63248.0,6.1446,6.1446,6.1367,6.1446,63248.0
2016-07-26 14:30:00,7.77,7.78,7.77,7.77,56664.0,6.1446,6.1525,6.1446,6.1446,56664.0
2016-07-26 14:35:00,7.77,7.78,7.77,7.78,107348.0,6.1446,6.1525,6.1446,6.1525,107348.0
2016-07-26 14:40:00,7.78,7.78,7.77,7.78,45508.0,6.1525,6.1525,6.1446,6.1525,45508.0
2016-07-26 14:45:00,7.78,7.79,7.78,7.79,60668.0,6.1525,6.1604,6.1525,6.1604,60668.0
2016-07-26 14:50:00,7.79,7.8,7.79,7.79,81092.0,6.1604,6.1683,6.1604,6.1604,81092.0
2016-07-26 14:55:00,7.79,7.8,7.79,7.79,78864.0,6.1604,6.1683,6.1604,6.1604,78864.0
2016-07-26 15:00:00,7.79,7.79,7.78,7.79,147468.0,6.1604,6.1604,6.1525,6.1604,147468.0
2016-07-26 15:05:00,7.79,7.8,7.79,7.79,75500.0,6.1604,6.1683,6.1604,6.1604,75500.0
2016-07-26 15:10:00,7.79,7.79,7.79,7.79,74152.0,6.1604,6.1604,6.1604,6.1604,74152.0
2016-07-26 15:15:00,7.79,7.8,7.79,7.79,101404.0,6.1604,6.1683,6.1604,6.1604,101404.0
2016-07-26 15:20:00,7.79,7.8,7.79,7.8,60436.0,6.1604,6.1683,6.1604,6.1683,60436.0
2016-07-26 15:25:00,7.8,7.81,7.8,7.81,189612.0,6.1683,6.1762,6.1683,6.1762,189612.0
2016-07-26 15:30:00,7.81,7.82,7.81,7.81,302188.0,6.1762,6.1841,6.1762,6.1762,302188.0
2016-07-26 15:35:00,7.81,7.81,7.8,7.81,133860.0,6.1762,6.1762,6.1683,6.1762,133860.0
2016-07-26 15:40:00,7.8,7.81,7.8,7.81,163564.0,6.1683,6.1762,6.1683,6.1762,163564.0
2016-07-26 15:45:00,7.81,7.81,7.81,7.81,130948.0,6.1762,6.1762,6.1762,6.1762,130948.0
2016-07-26 15:50:00,7.81,7.82,7.81,7.82,315824.0,6.1762,6.1841,6.1762,6.1841,315824.0
2016-07-26 15:55:00,7.81,7.82,7.81,7.82,706164.0,6.1762,6.1841,6.1762,6.1841,706164.0
2016-07-27 09:30:00,7.86,7.87,7.84,7.86,161548.0,6.2158,6.2237,6.1999,6.2158,161548.0
2016-07-27 09:35:00,7.87,7.89,7.86,7.87,110604.0,6.2237,6.2395,6.2158,6.2237,110604.0
2016-07-27 09:40:00,7.87,7.9,7.86,7.88,122764.0,6.2237,6.2474,6.2158,6.2316,122764.0
2016-07-27 09:45:00,7.88,7.88,7.86,7.86,37856.0,6.2316,6.2316,6.2158,6.2158,37856.0
2016-07-27 09:50:00,7.86,7.89,7.86,7.87,132772.0,6.2158,6.2395,6.2158,6.2237,132772.0
2016-07-27 09:55:00,7.87,7.89,7.86,7.88,80412.0,6.2237,6.2395,6.2158,6.2316,80412.0
2016-07-27 10:00:00,7.88,7.89,7.87,7.88,144868.0,6.2316,6.2395,6.2237,6.2316,144868.0
2016-07-27 10:05:00,7.88,7.88,7.85,7.86,153576.0,6.2316,6.2316,6.2079,6.2158,153576.0
2016-07-27 10:10:00,7.86,7.87,7.83,7.84,145140.0,6.2158,6.2237,6.192,6.1999,145140.0
2016-07-27 10:15:00,7.84,7.85,7.84,7.85,111508.0,6.1999,6.2079,6.1999,6.2079,111508.0
2016-07-27 10:20:00,7.85,7.85,7.84,7.85,48080.0,6.2079,6.2079,6.1999,6.2079,48080.0
2016-07-27 10:25:00,7.85,7.85,7.85,7.85,109556.0,6.2079,6.2079,6.2079,6.2079,109556.0
2016-07-27 10:30:00,7.85,7.85,7.83,7.83,142488.0,6.2079,6.2079,6.192,6.192,142488.0
2016-07-27 10:35:00,7.83,7.84,7.82,7.82,103712.0,6.192,6.1999,6.1841,6.1841,103712.0
2016-07-27 10:40:00,7.82,7.82,7.8,7.81,67420.0,6.1841,6.1841,6.1683,6.1762,67420.0
2016-07-27 10:45:00,7.81,7.81,7.81,7.81,39320.0,6.1762,6.1762,6.1762,6.1762,39320.0
2016-07-27 10:50:00,7.81,7.81,7.79,7.79,54816.0,6.1762,6.1762,6.1604,6.1604,54816.0
2016-07-27 10:55:00,7.79,7.8,7.78,7.79,48720.0,6.1604,6.1683,6.1525,6.1604,48720.0
2016-07-27 11:00:00,7.79,7.8,7.78,7.8,64740.0,6.1604,6.1683,6.1525,6.1683,64740.0
2016-07-27 11:05:00,7.8,7.81,7.8,7.8,19200.0,6.1683,6.1762,6.1683,6.1683,19200.0
2016-07-27 11:10:00,7.81,7.82,7.8,7.81,92416.0,6.1762,6.1841,6.1683,6.1762,92416.0
2016-07-27 11:15:00,7.81,7.82,7.81,7.81,51592.0,6.1762,6.1841,6.1762,6.1762,51592.0
2016-07-27 11:20:00,7.82,7.82,7.8,7.81,140112.0,6.1841,6.1841,6.1683,6.1762,140112.0
2016-07-27 11:25:00,7.82,7.83,7.81,7.81,184384.0,6.1841,6.192,6.1762,6.1762,184384.0
2016-07-27 11:30:00,7.81,7.82,7.81,7.82,78856.0,6.1762,6.1841,6.1762,6.1841,78856.0
2016-07-27 11:35:00,7.82,7.82,7.81,7.81,27396.0,6.1841,6.1841,6.1762,6.1762,27396.0
2016-07-27 11:40:00,7.82,7.82,7.81,7.81,49388.0,6.1841,6.1841,6.1762,6.1762,49388.0
2016-07-27 11:45:00,7.82,7.82,7.81,7.82,39112.0,6.1841,6.1841,6.1762,6.1841,39112.0
2016-07-27 11:50:00,7.82,7.82,7.81,7.81,102584.0,6.1841,6.1841,6.1762,6.1762,102584.0
2016-07-27 11:55:00,7.81,7.82,7.8,7.81,159596.0,6.1762,6.1841,6.1683,6.1762,159596.0
2016-07-27 12:00:00,7.81,7.81,7.8,7.8,57188.0,6.1762,6.1762,6.1683,6.1683,57188.0
2016-07-27 12:05:00,7.8,7.81,7.79,7.8,24056.0,6.1683,6.1762,6.1604,6.1683,24056.0
2016-07-27 12:10:00,7.8,7.81,7.8,7.8,31920.0,6.1683,6.1762,6.1683,6.1683,31920.0
2016-07-27 12:15:00,7.8,7.81,7.8,7.8,34380.0,6.1683,6.1762,6.1683,6.1683,34380.0
2016-07-27 12:20:00,7.8,7.81,7.8,7.8,38108.0,6.1683,6.1762,6.1683,6.1683,38108.0
2016-07-27 12:25:00,7.8,7.81,7.8,7.8,46500.0,6.1683,6.1762,6.1683,6.1683,46500.0
2016-07-27 12:30:00,7.8,7.81,7.8,7.81,58972.0,6.1683,6.1762,6.1683,6.1762,58972.0
2016-07-27 12:35:00,7.81,7.81,7.8,7.81,47248.0,6.1762,6.1762,6.1683,6.1762,47248.0
2016-07-27 12:40:00,7.81,7.82,7.81,7.81,36684.0,6.1762,6.1841,6.1762,6.1762,36684.0
2016-07-27 12:45:00,7.81,7.83,7.81,7.81,452900.0,6.1762,6.192,6.1762,6.1762,452900.0
2016-07-27 12:50:00,7.81,7.82,7.81,7.82,66724.0,6.1762,6.1841,6.1762,6.1841,66724.0
2016-07-27 12:55:00,7.82,7.83,7.82,7.83,124264.0,6.1841,6.192,6.1841,6.192,124264.0
2016-07-27 13:00:00,7.83,7.84,7.82,7.84,70800.0,6.192,6.1999,6.1841,6.1999,70800.0
2016-07-27 13:05:00,7.84,7.84,7.83,7.83,41164.0,6.1999,6.1999,6.192,6.192,41164.0
2016-07-27 13:10:00,7.83,7.83,7.82,7.83,92136.0,6.192,6.192,6.1841,6.192,92136.0
2016-07-27 13:15:00,7.83,7.83,7.83,7.83,37296.0,6.192,6.192,6.192,6.192,37296.0
2016-07-27 13:20:00,7.83,7.84,7.83,7.83,30736.0,6.192,6.1999,6.192,6.192,30736.0
2016-07-27 13:25:00,7.83,7.84,7.83,7.83,39968.0,6.192,6.1999,6.192,6.192,39968.0
2016-07-27 13:30:00,7.83,7.84,7.83,7.84,63224.0,6.192,6.1999,6.192,6.1999,63224.0
2016-07-27 13:35:00,7.84,7.84,7.84,7.84,49124.0,6.1999,6.1999,6.1999,6.1999,49124.0
2016-07-27 13:40:00,7.84,7.84,7.84,7.84,61296.0,6.1999,6.1999,6.1999,6.1999,61296.0
2016-07-27 13:45:00,7.84,7.84,7.84,7.84,39788.0,6.1999,6.1999,6.1999,6.1999,39788.0
2016-07-27 13:50:00,7.84,7.84,7.83,7.83,70000.0,6.1999,6.1999,6.192,6.192,70000.0
2016-07-27 13:55:00,7.83,7.83,7.82,7.83,168184.0,6.192,6.192,6.1841,6.192,168184.0
2016-07-27 14:00:00,7.83,7.84,7.81,7.83,53836.0,6.192,6.1999,6.1762,6.192,53836.0
2016-07-27 14:05:00,7.83,7.84,7.82,7.83,40900.0,6.192,6.1999,6.1841,6.192,40900.0
2016-07-27 14:10:00,7.83,7.84,7.82,7.83,130412.0,6.192,6.1999,6.1841,6.192,130412.0
2016-07-27 14:15:00,7.83,7.85,7.83,7.85,54644.0,6.192,6.2079,6.192,6.2079,54644.0
2016-07-27 14:20:00,7.85,7.85,7.85,7.85,170564.0,6.2079,6.2079,6.2079,6.2079,170564.0
2016-07-27 14:25:00,7.86,7.86,7.81,7.81,119724.0,6.2158,6.2158,6.1762,6.1762,119724.0
2016-07-27 14:30:00,7.81,7.81,7.78,7.79,115568.0,6.1762,6.1762,6.1525,6.1604,115568.0
2016-07-27 14:35:00,7.79,7.8,7.78,7.79,84048.0,6.1604,6.1683,6.1525,6.1604,84048.0
2016-07-27 14:40:00,7.79,7.79,7.78,7.78,97764.0,6.1604,6.1604,6.1525,6.1525,97764.0
2016-07-27 14:45:00,7.79,7.8,7.78,7.8,100304.0,6.1604,6.1683,6.1525,6.1683,100304.0
2016-07-27 14:50:00,7.79,7.79,7.79,7.79,85328.0,6.1604,6.1604,6.1604,6.1604,85328.0
2016-07-27 14:55:00,7.79,7.8,7.79,7.79,94052.0,6.1604,6.1683,6.1604,6.1604,94052.0
2016-07-27 15:00:00,7.79,7.81,7.79,7.81,35528.0,6.1604,6.1762,6.1604,6.1762,35528.0
2016-07-27 15:05:00,7.81,7.81,7.8,7.81,32016.0,6.1762,6.1762,6.1683,6.1762,32016.0
2016-07-27 15:10:00,7.81,7.82,7.81,7.82,39872.0,6.1762,6.1841,6.1762,6.1841,39872.0
2016-07-27 15:15:00,7.82,7.82,7.82,7.82,34496.0,6.1841,6.1841,6.1841,6.1841,34496.0
2016-07-27 15:20:00,7.82,7.83,7.82,7.82,58000.0,6.1841,6.192,6.1841,6.1841,58000.0
2016-07-27 15:25:00,7.82,7.83,7.82,7.83,73408.0,6.1841,6.192,6.1841,6.192,73408.0
2016-07-27 15:30:00,7.83,7.84,7.83,7.84,74152.0,6.192,6.1999,6.192,6.1999,74152.0
2016-07-27 15:35:00,7.84,7.84,7.84,7.84,97484.0,6.1999,6.1999,6.1999,6.1999,97484.0
2016-07-27 15:40:00,7.84,7.84,7.83,7.84,208824.0,6.1999,6.1999,6.192,6.1999,208824.0
2016-07-27 15:45:00,7.83,7.84,7.83,7.83,240040.0,6.192,6.1999,6.192,6.192,240040.0
2016-07-27 15:50:00,7.83,7.83,7.83,7.83,221696.0,6.192,6.192,6.192,6.192,221696.0
2016-07-27 15:55:00,7.83,7.84,7.83,7.83,1088096.0,6.192,6.1999,6.192,6.192,1088096.0
2016-07-28 09:30:00,7.83,7.83,7.77,7.79,99568.0,6.192,6.192,6.1446,6.1604,99568.0
2016-07-28 09:35:00,7.78,7.78,7.75,7.78,166864.0,6.1525,6.1525,6.1288,6.1525,166864.0
2016-07-28 09:40:00,7.77,7.78,7.75,7.77,27792.0,6.1446,6.1525,6.1288,6.1446,27792.0
2016-07-28 09:45:00,7.77,7.78,7.73,7.74,83776.0,6.1446,6.1525,6.113,6.1209,83776.0
2016-07-28 09:50:00,7.74,7.76,7.73,7.74,50408.0,6.1209,6.1367,6.113,6.1209,50408.0
2016-07-28 09:55:00,7.74,7.75,7.73,7.73,90984.0,6.1209,6.1288,6.113,6.113,90984.0
2016-07-28 10:00:00,7.73,7.74,7.72,7.72,68720.0,6.113,6.1209,6.1051,6.1051,68720.0
2016-07-28 10:05:00,7.72,7.73,7.71,7.71,69936.0,6.1051,6.113,6.0971,6.0971,69936.0
2016-07-28 10:10:00,7.72,7.73,7.72,7.72,54788.0,6.1051,6.113,6.1051,6.1051,54788.0
2016-07-28 10:15:00,7.72,7.73,7.7,7.71,34084.0,6.1051,6.113,6.0892,6.0971,34084.0
2016-07-28 10:20:00,7.71,7.71,7.7,7.71,45380.0,6.0971,6.0971,6.0892,6.0971,45380.0
2016-07-28 10:25:00,7.71,7.73,7.71,7.73,59648.0,6.0971,6.113,6.0971,6.113,59648.0
2016-07-28 10:30:00,7.73,7.75,7.72,7.75,50792.0,6.113,6.1288,6.1051,6.1288,50792.0
2016-07-28 10:35:00,7.75,7.75,7.72,7.72,32660.0,6.1288,6.1288,6.1051,6.1051,32660.0
2016-07-28 10:40:00,7.72,7.73,7.72,7.73,38876.0,6.1051,6.113,6.1051,6.113,38876.0
2016-07-28 10:45:00,7.73,7.74,7.73,7.74,48768.0,6.113,6.1209,6.113,6.1209,48768.0
2016-07-28 10:50:00,7.73,7.74,7.72,7.72,91608.0,6.113,6.1209,6.1051,6.1051,91608.0
2016-07-28 10:55:00,7.72,7.72,7.71,7.72,52404.0,6.1051,6.1051,6.0971,6.1051,52404.0
2016-07-28 11:00:00,7.72,7.73,7.72,7.72,42008.0,6.1051,6.113,6.1051,6.1051,42008.0
2016-07-28 11:05:00,7.72,7.72,7.71,7.72,79180.0,6.1051,6.1051,6.0971,6.1051,79180.0
2016-07-28 11:10:00,7.72,7.73,7.72,7.73,63568.0,6.1051,6.113,6.1051,6.113,63568.0
2016-07-28 11:15:00,7.73,7.74,7.72,7.74,44096.0,6.113,6.1209,6.1051,6.1209,44096.0
2016-07-28 11:20:00,7.73,7.75,7.73,7.75,80392.0,6.113,6.1288,6.113,6.1288,80392.0
2016-07-28 11:25:00,7.75,7.76,7.75,7.75,33420.0,6.1288,6.1367,6.1288,6.1288,33420.0
2016-07-28 11:30:00,7.75,7.75,7.74,7.74,36092.0,6.1288,6.1288,6.1209,6.1209,36092.0
2016-07-28 11:35:00,7.75,7.75,7.74,7.75,125064.0,6.1288,6.1288,6.1209,6.1288,125064.0
2016-07-28 11:40:00,7.75,7.75,7.74,7.74,46904.0,6.1288,6.1288,6.1209,6.1209,46904.0
2016-07-28 11:45:00,7.74,7.75,7.74,7.75,36756.0,6.1209,6.1288,6.1209,6.1288,36756.0
2016-07-28 11:50:00,7.75,7.75,7.75,7.75,43272.0,6.1288,6.1288,6.1288,6.1288,43272.0
2016-07-28 11:55:00,7.75,7.76,7.75,7.76,67196.0,6.1288,6.1367,6.1288,6.1367,67196.0
2016-07-28 12:00:00,7.76,7.77,7.76,7.76,26920.0,6.1367,6.1446,6.1367,6.1367,26920.0
2016-07-28 12:05:00,7.76,7.77,7.76,7.76,59644.0,6.1367,6.1446,6.1367,6.1367,59644.0
2016-07-28 12:10:00,7.76,7.77,7.76,7.76,30468.0,6.1367,6.1446,6.1367,6.1367,30468.0
2016-07-28 12:15:00,7.76,7.77,7.76,7.77,20056.0,6.1367,6.1446,6.1367,6.1446,20056.0
2016-07-28 12:20:00,7.77,7.77,7.76,7.76,11400.0,6.1446,6.1446,6.1367,6.1367,11400.0
2016-07-28 12:25:00,7.76,7.77,7.76,7.76,35792.0,6.1367,6.1446,6.1367,6.1367,35792.0
2016-07-28 12:30:00,7.76,7.76,7.76,7.76,48092.0,6.1367,6.1367,6.1367,6.1367,48092.0
2016-07-28 12:35:00,7.76,7.77,7.76,7.76,13200.0,6.1367,6.1446,6.1367,6.1367,13200.0
2016-07-28 12:40:00,7.76,7.77,7.76,7.77,27972.0,6.1367,6.1446,6.1367,6.1446,27972.0
2016-07-28 12:45:00,7.77,7.78,7.77,7.77,26400.0,6.1446,6.1525,6.1446,6.1446,26400.0
2016-07-28 12:50:00,7.77,7.77,7.77,7.77,9600.0,6.1446,6.1446,6.1446,6.1446,9600.0
2016-07-28 12:55:00,7.77,7.77,7.77,7.77,25836.0,6.1446,6.1446,6.1446,6.1446,25836.0
2016-07-28 13:00:00,7.77,7.77,7.76,7.77,32932.0,6.1446,6.1446,6.1367,6.1446,32932.0
2016-07-28 13:05:00,7.77,7.78,7.77,7.78,29348.0,6.1446,6.1525,6.1446,6.1525,29348.0
2016-07-28 13:10:00,7.78,7.79,7.78,7.79,68904.0,6.1525,6.1604,6.1525,6.1604,68904.0
2016-07-28 13:15:00,7.79,7.8,7.79,7.8,65676.0,6.1604,6.1683,6.1604,6.1683,65676.0
2016-07-28 13:20:00,7.8,7.8,7.79,7.8,46424.0,6.1683,6.1683,6.1604,6.1683,46424.0
2016-07-28 13:25:00,7.8,7.8,7.8,7.8,22000.0,6.1683,6.1683,6.1683,6.1683,22000.0
2016-07-28 13:30:00,7.8,7.8,7.8,7.8,19120.0,6.1683,6.1683,6.1683,6.1683,19120.0
2016-07-28 13:35:00,7.8,7.81,7.8,7.81,14000.0,6.1683,6.1762,6.1683,6.1762,14000.0
2016-07-28 13:40:00,7.81,7.81,7.8,7.8,182576.0,6.1762,6.1762,6.1683,6.1683,182576.0
2016-07-28 13:45:00,7.8,7.8,7.78,7.78,210412.0,6.1683,6.1683,6.1525,6.1525,210412.0
2016-07-28 13:50:00,7.78,7.78,7.77,7.78,137720.0,6.1525,6.1525,6.1446,6.1525,137720.0
2016-07-28 13:55:00,7.78,7.79,7.78,7.79,27636.0,6.1525,6.1604,6.1525,6.1604,27636.0
2016-07-28 14:00:00,7.8,7.81,7.8,7.8,66144.0,6.1683,6.1762,6.1683,6.1683,66144.0
2016-07-28 14:05:00,7.8,7.82,7.8,7.82,27600.0,6.1683,6.1841,6.1683,6.1841,27600.0
2016-07-28 14:10:00,7.82,7.82,7.82,7.82,17800.0,6.1841,6.1841,6.1841,6.1841,17800.0
2016-07-28 14:15:00,7.82,7.82,7.81,7.82,17216.0,6.1841,6.1841,6.1762,6.1841,17216.0
2016-07-28 14:20:00,7.81,7.82,7.81,7.82,69108.0,6.1762,6.1841,6.1762,6.1841,69108.0
2016-07-28 14:25:00,7.82,7.82,7.82,7.82,27600.0,6.1841,6.1841,6.1841,6.1841,27600.0
2016-07-28 14:30:00,7.82,7.82,7.82,7.82,27016.0,6.1841,6.1841,6.1841,6.1841,27016.0
2016-07-28 14:35:00,7.82,7.83,7.82,7.83,33868.0,6.1841,6.192,6.1841,6.192,33868.0
2016-07-28 14:40:00,7.83,7.83,7.83,7.83,37644.0,6.192,6.192,6.192,6.192,37644.0
2016-07-28 14:45:00,7.83,7.83,7.82,7.82,55288.0,6.192,6.192,6.1841,6.1841,55288.0
2016-07-28 14:50:00,7.82,7.83,7.82,7.83,69336.0,6.1841,6.192,6.1841,6.192,69336.0
2016-07-28 14:55:00,7.83,7.83,7.82,7.82,28400.0,6.192,6.192,6.1841,6.1841,28400.0
2016-07-28 15:00:00,7.82,7.82,7.81,7.82,32248.0,6.1841,6.1841,6.1762,6.1841,32248.0
2016-07-28 15:05:00,7.82,7.82,7.81,7.82,57140.0,6.1841,6.1841,6.1762,6.1841,57140.0
2016-07-28 15:10:00,7.82,7.82,7.82,7.82,19900.0,6.1841,6.1841,6.1841,6.1841,19900.0
2016-07-28 15:15:00,7.82,7.83,7.81,7.82,165844.0,6.1841,6.192,6.1762,6.1841,165844.0
2016-07-28 15:20:00,7.83,7.83,7.82,7.82,152216.0,6.192,6.192,6.1841,6.1841,152216.0
2016-07-28 15:25:00,7.82,7.82,7.81,7.82,18576.0,6.1841,6.1841,6.1762,6.1841,18576.0
2016-07-28 15:30:00,7.81,7.82,7.81,7.81,63068.0,6.1762,6.1841,6.1762,6.1762,63068.0
2016-07-28 15:35:00,7.81,7.82,7.81,7.81,123040.0,6.1762,6.1841,6.1762,6.1762,123040.0
2016-07-28 15:40:00,7.81,7.81,7.8,7.8,102160.0,6.1762,6.1762,6.1683,6.1683,102160.0
2016-07-28 15:45:00,7.8,7.81,7.8,7.8,187764.0,6.1683,6.1762,6.1683,6.1683,187764.0
2016-07-28 15:50:00,7.8,7.81,7.8,7.8,123264.0,6.1683,6.1762,6.1683,6.1683,123264.0
2016-07-28 15:55:00,7.8,7.8,7.79,7.8,310208.0,6.1683,6.1683,6.1604,6.1683,310208.0
2016-07-29 09:30:00,7.81,7.81,7.75,7.75,146176.0,6.1762,6.1762,6.1288,6.1288,146176.0
2016-07-29 09:35:00,7.75,7.77,7.73,7.73,39756.0,6.1288,6.1446,6.113,6.113,39756.0
2016-07-29 09:40:00,7.73,7.73,7.71,7.72,37284.0,6.113,6.113,6.0971,6.1051,37284.0
2016-07-29 09:45:00,7.71,7.73,7.7,7.7,18460.0,6.0971,6.113,6.0892,6.0892,18460.0
2016-07-29 09:50:00,7.71,7.72,7.7,7.7,37296.0,6.0971,6.1051,6.0892,6.0892,37296.0
2016-07-29 09:55:00,7.7,7.71,7.68,7.7,175904.0,6.0892,6.0971,6.0734,6.0892,175904.0
2016-07-29 10:00:00,7.7,7.7,7.67,7.68,63096.0,6.0892,6.0892,6.0655,6.0734,63096.0
2016-07-29 10:05:00,7.67,7.68,7.66,7.68,57692.0,6.0655,6.0734,6.0576,6.0734,57692.0
2016-07-29 10:10:00,7.68,7.68,7.64,7.65,208264.0,6.0734,6.0734,6.0418,6.0497,208264.0
2016-07-29 10:15:00,7.66,7.68,7.65,7.68,66020.0,6.0576,6.0734,6.0497,6.0734,66020.0
2016-07-29 10:20:00,7.68,7.68,7.66,7.67,152516.0,6.0734,6.0734,6.0576,6.0655,152516.0
2016-07-29 10:25:00,7.67,7.68,7.65,7.65,174512.0,6.0655,6.0734,6.0497,6.0497,174512.0
2016-07-29 10:30:00,7.65,7.67,7.65,7.66,69956.0,6.0497,6.0655,6.0497,6.0576,69956.0
2016-07-29 10:35:00,7.66,7.69,7.66,7.69,64408.0,6.0576,6.0813,6.0576,6.0813,64408.0
2016-07-29 10:40:00,7.69,7.7,7.67,7.67,59540.0,6.0813,6.0892,6.0655,6.0655,59540.0
2016-07-29 10:45:00,7.67,7.68,7.66,7.66,50444.0,6.0655,6.0734,6.0576,6.0576,50444.0
2016-07-29 10:50:00,7.67,7.67,7.67,7.67,30000.0,6.0655,6.0655,6.0655,6.0655,30000.0
2016-07-29 10:55:00,7.67,7.68,7.67,7.68,47720.0,6.0655,6.0734,6.0655,6.0734,47720.0
2016-07-29 11:00:00,7.68,7.68,7.67,7.67,38496.0,6.0734,6.0734,6.0655,6.0655,38496.0
2016-07-29 11:05:00,7.67,7.68,7.67,7.68,27448.0,6.0655,6.0734,6.0655,6.0734,27448.0
2016-07-29 11:10:00,7.68,7.7,7.68,7.7,41020.0,6.0734,6.0892,6.0734,6.0892,41020.0
2016-07-29 11:15:00,7.7,7.7,7.68,7.69,54356.0,6.0892,6.0892,6.0734,6.0813,54356.0
2016-07-29 11:20:00,7.69,7.69,7.68,7.69,44392.0,6.0813,6.0813,6.0734,6.0813,44392.0
2016-07-29 11:25:00,7.69,7.69,7.69,7.69,32800.0,6.0813,6.0813,6.0813,6.0813,32800.0
2016-07-29 11:30:00,7.69,7.69,7.67,7.67,88308.0,6.0813,6.0813,6.0655,6.0655,88308.0
2016-07-29 11:35:00,7.68,7.68,7.67,7.68,183232.0,6.0734,6.0734,6.0655,6.0734,183232.0
2016-07-29 11:40:00,7.68,7.68,7.66,7.66,58832.0,6.0734,6.0734,6.0576,6.0576,58832.0
2016-07-29 11:45:00,7.66,7.68,7.66,7.67,67248.0,6.0576,6.0734,6.0576,6.0655,67248.0
2016-07-29 11:50:00,7.67,7.68,7.66,7.67,83860.0,6.0655,6.0734,6.0576,6.0655,83860.0
2016-07-29 11:55:00,7.67,7.68,7.67,7.67,46172.0,6.0655,6.0734,6.0655,6.0655,46172.0
2016-07-29 12:00:00,7.68,7.69,7.67,7.68,128356.0,6.0734,6.0813,6.0655,6.0734,128356.0
2016-07-29 12:05:00,7.68,7.69,7.68,7.69,21008.0,6.0734,6.0813,6.0734,6.0813,21008.0
2016-07-29 12:10:00,7.69,7.69,7.68,7.68,25636.0,6.0813,6.0813,6.0734,6.0734,25636.0
2016-07-29 12:15:00,7.69,7.7,7.69,7.69,88628.0,6.0813,6.0892,6.0813,6.0813,88628.0
2016-07-29 12:20:00,7.69,7.69,7.68,7.68,69208.0,6.0813,6.0813,6.0734,6.0734,69208.0
2016-07-29 12:25:00,7.68,7.7,7.68,7.68,45668.0,6.0734,6.0892,6.0734,6.0734,45668.0
2016-07-29 12:30:00,7.68,7.69,7.68,7.69,31824.0,6.0734,6.0813,6.0734,6.0813,31824.0
2016-07-29 12:35:00,7.69,7.71,7.69,7.7,31136.0,6.0813,6.0971,6.0813,6.0892,31136.0
2016-07-29 12:40:00,7.7,7.7,7.69,7.69,27804.0,6.0892,6.0892,6.0813,6.0813,27804.0
2016-07-29 12:45:00,7.69,7.69,7.68,7.68,39840.0,6.0813,6.0813,6.0734,6.0734,39840.0
2016-07-29 12:50:00,7.67,7.67,7.66,7.67,72896.0,6.0655,6.0655,6.0576,6.0655,72896.0
2016-07-29 12:55:00,7.67,7.67,7.66,7.66,70728.0,6.0655,6.0655,6.0576,6.0576,70728.0
2016-07-29 13:00:00,7.66,7.66,7.66,7.66,42512.0,6.0576,6.0576,6.0576,6.0576,42512.0
2016-07-29 13:05:00,7.66,7.67,7.66,7.67,35320.0,6.0576,6.0655,6.0576,6.0655,35320.0
2016-07-29 13:10:00,7.67,7.67,7.66,7.66,61580.0,6.0655,6.0655,6.0576,6.0576,61580.0
2016-07-29 13:15:00,7.66,7.66,7.66,7.66,55688.0,6.0576,6.0576,6.0576,6.0576,55688.0
2016-07-29 13:20:00,7.66,7.67,7.66,7.66,32800.0,6.0576,6.0655,6.0576,6.0576,32800.0
2016-07-29 13:25:00,7.66,7.67,7.66,7.66,58700.0,6.0576,6.0655,6.0576,6.0576,58700.0
2016-07-29 13:30:00,7.66,7.67,7.66,7.66,47776.0,6.0576,6.0655,6.0576,6.0576,47776.0
2016-07-29 13:35:00,7.66,7.67,7.66,7.67,56412.0,6.0576,6.0655,6.0576,6.0655,56412.0
2016-07-29 13:40:00,7.67,7.67,7.65,7.67,98048.0,6.0655,6.0655,6.0497,6.0655,98048.0
2016-07-29 13:45:00,7.68,7.69,7.67,7.69,25632.0,6.0734,6.0813,6.0655,6.0813,25632.0
2016-07-29 13:50:00,7.69,7.7,7.69,7.7,40240.0,6.0813,6.0892,6.0813,6.0892,40240.0
2016-07-29 13:55:00,7.69,7.7,7.69,7.69,23688.0,6.0813,6.0892,6.0813,6.0813,23688.0
2016-07-29 14:00:00,7.69,7.7,7.68,7.7,50844.0,6.0813,6.0892,6.0734,6.0892,50844.0
2016-07-29 14:05:00,7.7,7.7,7.69,7.7,25460.0,6.0892,6.0892,6.0813,6.0892,25460.0
2016-07-29 14:10:00,7.7,7.7,7.69,7.7,42000.0,6.0892,6.0892,6.0813,6.0892,42000.0
2016-07-29 14:15:00,7.69,7.7,7.69,7.7,84604.0,6.0813,6.0892,6.0813,6.0892,84604.0
2016-07-29 14:20:00,7.69,7.7,7.69,7.7,13220.0,6.0813,6.0892,6.0813,6.0892,13220.0
2016-07-29 14:25:00,7.7,7.71,7.7,7.7,21136.0,6.0892,6.0971,6.0892,6.0892,21136.0
2016-07-29 14:30:00,7.7,7.71,7.7,7.71,57828.0,6.0892,6.0971,6.0892,6.0971,57828.0
2016-07-29 14:35:00,7.7,7.71,7.7,7.71,38064.0,6.0892,6.0971,6.0892,6.0971,38064.0
2016-07-29 14:40:00,7.7,7.7,7.7,7.7,23420.0,6.0892,6.0892,6.0892,6.0892,23420.0
2016-07-29 14:45:00,7.7,7.71,7.7,7.71,48900.0,6.0892,6.0971,6.0892,6.0971,48900.0
2016-07-29 14:50:00,7.71,7.73,7.71,7.73,74324.0,6.0971,6.113,6.0971,6.113,74324.0
2016-07-29 14:55:00,7.73,7.75,7.73,7.74,90668.0,6.113,6.1288,6.113,6.1209,90668.0
2016-07-29 15:00:00,7.74,7.74,7.74,7.74,33244.0,6.1209,6.1209,6.1209,6.1209,33244.0
2016-07-29 15:05:00,7.74,7.74,7.73,7.74,73420.0,6.1209,6.1209,6.113,6.1209,73420.0
2016-07-29 15:10:00,7.75,7.75,7.74,7.75,51596.0,6.1288,6.1288,6.1209,6.1288,51596.0
2016-07-29 15:15:00,7.75,7.75,7.75,7.75,47940.0,6.1288,6.1288,6.1288,6.1288,47940.0
2016-07-29 15:20:00,7.75,7.76,7.75,7.75,47952.0,6.1288,6.1367,6.1288,6.1288,47952.0
2016-07-29 15:25:00,7.75,7.75,7.74,7.75,59312.0,6.1288,6.1288,6.1209,6.1288,59312.0
2016-07-29 15:30:00,7.75,7.75,7.74,7.75,66968.0,6.1288,6.1288,6.1209,6.1288,66968.0
2016-07-29 15:35:00,7.74,7.75,7.74,7.74,60040.0,6.1209,6.1288,6.1209,6.1209,60040.0
2016-07-29 15:40:00,7.74,7.75,7.74,7.74,81040.0,6.1209,6.1288,6.1209,6.1209,81040.0
2016-07-29 15:45:00,7.75,7.76,7.75,7.75,120604.0,6.1288,6.1367,6.1288,6.1288,120604.0
2016-07-29 15:50:00,7.75,7.75,7.74,7.74,135876.0,6.1288,6.1288,6.1209,6.1209,135876.0
2016-07-29 15:55:00,7.74,7.74,7.74,7.74,422968.0,6.1209,6.1209,6.1209,6.1209,422968.0
2016-08-01 09:30:00,7.74,7.74,7.65,7.68,200296.0,6.1209,6.1209,6.0497,6.0734,200296.0
2016-08-01 09:35:00,7.68,7.69,7.58,7.6,277328.0,6.0734,6.0813,5.9943,6.0102,277328.0
2016-08-01 09:40:00,7.6,7.63,7.56,7.63,88412.0,6.0102,6.0339,5.9785,6.0339,88412.0
2016-08-01 09:45:00,7.64,7.65,7.6,7.61,44952.0,6.0418,6.0497,6.0102,6.0181,44952.0
2016-08-01 09:50:00,7.6,7.62,7.6,7.62,51400.0,6.0102,6.026,6.0102,6.026,51400.0
2016-08-01 09:55:00,7.62,7.63,7.61,7.63,24484.0,6.026,6.0339,6.0181,6.0339,24484.0
2016-08-01 10:00:00,7.64,7.64,7.62,7.62,77836.0,6.0418,6.0418,6.026,6.026,77836.0
2016-08-01 10:05:00,7.62,7.66,7.62,7.66,112360.0,6.026,6.0576,6.026,6.0576,112360.0
2016-08-01 10:10:00,7.66,7.67,7.63,7.64,48996.0,6.0576,6.0655,6.0339,6.0418,48996.0
2016-08-01 10:15:00,7.64,7.67,7.63,7.67,284816.0,6.0418,6.0655,6.0339,6.0655,284816.0
2016-08-01 10:20:00,7.67,7.7,7.67,7.69,121088.0,6.0655,6.0892,6.0655,6.0813,121088.0
2016-08-01 10:25:00,7.69,7.72,7.69,7.72,108756.0,6.0813,6.1051,6.0813,6.1051,108756.0
2016-08-01 10:30:00,7.72,7.73,7.7,7.71,49744.0,6.1051,6.113,6.0892,6.0971,49744.0
2016-08-01 10:35:00,7.71,7.71,7.67,7.68,50728.0,6.0971,6.0971,6.0655,6.0734,50728.0
2016-08-01 10:40:00,7.68,7.69,7.67,7.69,71292.0,6.0734,6.0813,6.0655,6.0813,71292.0
2016-08-01 10:45:00,7.68,7.69,7.68,7.69,45236.0,6.0734,6.0813,6.0734,6.0813,45236.0
2016-08-01 10:50:00,7.69,7.7,7.69,7.7,31360.0,6.0813,6.0892,6.0813,6.0892,31360.0
2016-08-01 10:55:00,7.7,7.72,7.7,7.71,62860.0,6.0892,6.1051,6.0892,6.0971,62860.0
2016-08-01 11:00:00,7.71,7.71,7.7,7.71,652048.0,6.0971,6.0971,6.0892,6.0971,652048.0
2016-08-01 11:05:00,7.71,7.74,7.7,7.74,82844.0,6.0971,6.1209,6.0892,6.1209,82844.0
2016-08-01 11:10:00,7.74,7.75,7.73,7.74,48424.0,6.1209,6.1288,6.113,6.1209,48424.0
2016-08-01 11:15:00,7.73,7.75,7.73,7.75,30180.0,6.113,6.1288,6.113,6.1288,30180.0
2016-08-01 11:20:00,7.75,7.75,7.73,7.73,60292.0,6.1288,6.1288,6.113,6.113,60292.0
2016-08-01 11:25:00,7.73,7.73,7.7,7.7,149948.0,6.113,6.113,6.0892,6.0892,149948.0
2016-08-01 11:30:00,7.7,7.71,7.7,7.7,45908.0,6.0892,6.0971,6.0892,6.0892,45908.0
2016-08-01 11:35:00,7.7,7.7,7.68,7.7,44664.0,6.0892,6.0892,6.0734,6.0892,44664.0
2016-08-01 11:40:00,7.69,7.69,7.68,7.69,24524.0,6.0813,6.0813,6.0734,6.0813,24524.0
2016-08-01 11:45:00,7.69,7.69,7.68,7.68,70240.0,6.0813,6.0813,6.0734,6.0734,70240.0
2016-08-01 11:50:00,7.68,7.68,7.66,7.66,67608.0,6.0734,6.0734,6.0576,6.0576,67608.0
2016-08-01 11:55:00,7.66,7.66,7.65,7.65,49632.0,6.0576,6.0576,6.0497,6.0497,49632.0
2016-08-01 12:00:00,7.65,7.65,7.63,7.64,140420.0,6.0497,6.0497,6.0339,6.0418,140420.0
2016-08-01 12:05:00,7.64,7.64,7.61,7.61,140368.0,6.0418,6.0418,6.0181,6.0181,140368.0
2016-08-01 12:10:00,7.61,7.61,7.59,7.6,88628.0,6.0181,6.0181,6.0022,6.0102,88628.0
2016-08-01 12:15:00,7.6,7.61,7.59,7.6,80532.0,6.0102,6.0181,6.0022,6.0102,80532.0
2016-08-01 12:20:00,7.61,7.61,7.58,7.59,94004.0,6.0181,6.0181,5.9943,6.0022,94004.0
2016-08-01 12:25:00,7.59,7.59,7.57,7.58,66056.0,6.0022,6.0022,5.9864,5.9943,66056.0
2016-08-01 12:30:00,7.58,7.59,7.58,7.58,82488.0,5.9943,6.0022,5.9943,5.9943,82488.0
2016-08-01 12:35:00,7.58,7.6,7.58,7.6,50400.0,5.9943,6.0102,5.9943,6.0102,50400.0
2016-08-01 12:40:00,7.6,7.6,7.59,7.59,51152.0,6.0102,6.0102,6.0022,6.0022,51152.0
2016-08-01 12:45:00,7.59,7.59,7.58,7.58,37136.0,6.0022,6.0022,5.9943,5.9943,37136.0
2016-08-01 12:50:00,7.58,7.58,7.57,7.58,52600.0,5.9943,5.9943,5.9864,5.9943,52600.0
2016-08-01 12:55:00,7.58,7.58,7.57,7.57,50912.0,5.9943,5.9943,5.9864,5.9864,50912.0
2016-08-01 13:00:00,7.57,7.58,7.57,7.57,90020.0,5.9864,5.9943,5.9864,5.9864,90020.0
2016-08-01 13:05:00,7.57,7.58,7.56,7.58,107156.0,5.9864,5.9943,5.9785,5.9943,107156.0
2016-08-01 13:10:00,7.58,7.58,7.56,7.57,107700.0,5.9943,5.9943,5.9785,5.9864,107700.0
2016-08-01 13:15:00,7.57,7.59,7.57,7.59,134112.0,5.9864,6.0022,5.9864,6.0022,134112.0
2016-08-01 13:20:00,7.59,7.59,7.57,7.58,58324.0,6.0022,6.0022,5.9864,5.9943,58324.0
2016-08-01 13:25:00,7.58,7.58,7.57,7.58,65284.0,5.9943,5.9943,5.9864,5.9943,65284.0
2016-08-01 13:30:00,7.58,7.58,7.57,7.57,40808.0,5.9943,5.9943,5.9864,5.9864,40808.0
2016-08-01 13:35:00,7.57,7.59,7.57,7.59,40564.0,5.9864,6.0022,5.9864,6.0022,40564.0
2016-08-01 13:40:00,7.59,7.59,7.57,7.57,37872.0,6.0022,6.0022,5.9864,5.9864,37872.0
2016-08-01 13:45:00,7.58,7.58,7.57,7.58,24900.0,5.9943,5.9943,5.9864,5.9943,24900.0
2016-08-01 13:50:00,7.58,7.58,7.56,7.56,61708.0,5.9943,5.9943,5.9785,5.9785,61708.0
2016-08-01 13:55:00,7.56,7.58,7.56,7.58,93952.0,5.9785,5.9943,5.9785,5.9943,93952.0
2016-08-01 14:00:00,7.58,7.58,7.57,7.57,82472.0,5.9943,5.9943,5.9864,5.9864,82472.0
2016-08-01 14:05:00,7.57,7.58,7.57,7.57,112184.0,5.9864,5.9943,5.9864,5.9864,112184.0
2016-08-01 14:10:00,7.57,7.57,7.57,7.57,81380.0,5.9864,5.9864,5.9864,5.9864,81380.0
2016-08-01 14:15:00,7.57,7.57,7.57,7.57,47104.0,5.9864,5.9864,5.9864,5.9864,47104.0
2016-08-01 14:20:00,7.57,7.57,7.57,7.57,536532.0,5.9864,5.9864,5.9864,5.9864,536532.0
2016-08-01 14:25:00,7.57,7.57,7.56,7.57,96420.0,5.9864,5.9864,5.9785,5.9864,96420.0
2016-08-01 14:30:00,7.57,7.57,7.55,7.55,116436.0,5.9864,5.9864,5.9706,5.9706,116436.0
2016-08-01 14:35:00,7.55,7.56,7.55,7.55,64320.0,5.9706,5.9785,5.9706,5.9706,64320.0
2016-08-01 14:40:00,7.55,7.59,7.55,7.58,862976.0,5.9706,6.0022,5.9706,5.9943,862976.0
2016-08-01 14:45:00,7.59,7.6,7.58,7.59,123932.0,6.0022,6.0102,5.9943,6.0022,123932.0
2016-08-01 14:50:00,7.59,7.59,7.57,7.57,36644.0,6.0022,6.0022,5.9864,5.9864,36644.0
2016-08-01 14:55:00,7.58,7.58,7.57,7.57,92232.0,5.9943,5.9943,5.9864,5.9864,92232.0
2016-08-01 15:00:00,7.57,7.58,7.57,7.57,72232.0,5.9864,5.9943,5.9864,5.9864,72232.0
2016-08-01 15:05:00,7.57,7.57,7.56,7.57,113860.0,5.9864,5.9864,5.9785,5.9864,113860.0
2016-08-01 15:10:00,7.57,7.59,7.57,7.58,203900.0,5.9864,6.0022,5.9864,5.9943,203900.0
2016-08-01 15:15:00,7.58,7.58,7.57,7.57,159532.0,5.9943,5.9943,5.9864,5.9864,159532.0
2016-08-01 15:20:00,7.57,7.57,7.56,7.56,235584.0,5.9864,5.9864,5.9785,5.9785,235584.0
2016-08-01 15:25:00,7.56,7.56,7.55,7.55,112552.0,5.9785,5.9785,5.9706,5.9706,112552.0
2016-08-01 15:30:00,7.55,7.57,7.55,7.56,187772.0,5.9706,5.9864,5.9706,5.9785,187772.0
2016-08-01 15:35:00,7.56,7.56,7.55,7.56,237684.0,5.9785,5.9785,5.9706,5.9785,237684.0
2016-08-01 15:40:00,7.56,7.57,7.55,7.56,377964.0,5.9785,5.9864,5.9706,5.9785,377964.0
2016-08-01 15:45:00,7.57,7.57,7.56,7.57,360844.0,5.9864,5.9864,5.9785,5.9864,360844.0
2016-08-01 15:50:00,7.57,7.57,7.56,7.57,311728.0,5.9864,5.9864,5.9785,5.9864,311728.0
2016-08-01 15:55:00,7.57,7.59,7.57,7.59,663724.0,5.9864,6.0022,5.9864,6.0022,663724.0
2016-08-02 09:30:00,7.64,7.66,7.55,7.56,116652.0,6.0418,6.0576,5.9706,5.9785,116652.0
2016-08-02 09:35:00,7.56,7.57,7.53,7.56,55204.0,5.9785,5.9864,5.9548,5.9785,55204.0
2016-08-02 09:40:00,7.56,7.57,7.55,7.55,67160.0,5.9785,5.9864,5.9706,5.9706,67160.0
2016-08-02 09:45:00,7.56,7.57,7.54,7.55,43100.0,5.9785,5.9864,5.9627,5.9706,43100.0
2016-08-02 09:50:00,7.55,7.55,7.52,7.52,30556.0,5.9706,5.9706,5.9469,5.9469,30556.0
2016-08-02 09:55:00,7.52,7.52,7.48,7.49,186988.0,5.9469,5.9469,5.9153,5.9232,186988.0
2016-08-02 10:00:00,7.49,7.51,7.49,7.5,152304.0,5.9232,5.939,5.9232,5.9311,152304.0
2016-08-02 10:05:00,7.5,7.51,7.5,7.5,175052.0,5.9311,5.939,5.9311,5.9311,175052.0
2016-08-02 10:10:00,7.5,7.5,7.45,7.45,284492.0,5.9311,5.9311,5.8915,5.8915,284492.0
2016-08-02 10:15:00,7.45,7.46,7.41,7.42,160052.0,5.8915,5.8994,5.8599,5.8678,160052.0
2016-08-02 10:20:00,7.42,7.47,7.42,7.47,197432.0,5.8678,5.9073,5.8678,5.9073,197432.0
2016-08-02 10:25:00,7.47,7.48,7.45,7.46,129564.0,5.9073,5.9153,5.8915,5.8994,129564.0
2016-08-02 10:30:00,7.45,7.46,7.41,7.41,109888.0,5.8915,5.8994,5.8599,5.8599,109888.0
2016-08-02 10:35:00,7.42,7.42,7.4,7.42,166700.0,5.8678,5.8678,5.852,5.8678,166700.0
2016-08-02 10:40:00,7.42,7.42,7.39,7.39,106268.0,5.8678,5.8678,5.8441,5.8441,106268.0
2016-08-02 10:45:00,7.39,7.41,7.38,7.4,130084.0,5.8441,5.8599,5.8362,5.852,130084.0
2016-08-02 10:50:00,7.4,7.4,7.38,7.39,99988.0,5.852,5.852,5.8362,5.8441,99988.0
2016-08-02 10:55:00,7.39,7.4,7.38,7.39,68364.0,5.8441,5.852,5.8362,5.8441,68364.0
2016-08-02 11:00:00,7.39,7.39,7.37,7.37,109124.0,5.8441,5.8441,5.8283,5.8283,109124.0
2016-08-02 11:05:00,7.37,7.37,7.35,7.36,186832.0,5.8283,5.8283,5.8125,5.8204,186832.0
2016-08-02 11:10:00,7.37,7.37,7.36,7.36,61532.0,5.8283,5.8283,5.8204,5.8204,61532.0
2016-08-02 11:15:00,7.36,7.36,7.34,7.35,276640.0,5.8204,5.8204,5.8045,5.8125,276640.0
2016-08-02 11:20:00,7.35,7.39,7.35,7.38,184560.0,5.8125,5.8441,5.8125,5.8362,184560.0
2016-08-02 11:25:00,7.38,7.39,7.38,7.38,74080.0,5.8362,5.8441,5.8362,5.8362,74080.0
2016-08-02 11:30:00,7.38,7.39,7.37,7.39,87464.0,5.8362,5.8441,5.8283,5.8441,87464.0
2016-08-02 11:35:00,7.39,7.4,7.39,7.39,104224.0,5.8441,5.852,5.8441,5.8441,104224.0
2016-08-02 11:40:00,7.39,7.4,7.38,7.39,71908.0,5.8441,5.852,5.8362,5.8441,71908.0
2016-08-02 11:45:00,7.39,7.41,7.38,7.41,56144.0,5.8441,5.8599,5.8362,5.8599,56144.0
2016-08-02 11:50:00,7.41,7.42,7.4,7.42,82756.0,5.8599,5.8678,5.852,5.8678,82756.0
2016-08-02 11:55:00,7.42,7.42,7.4,7.4,68444.0,5.8678,5.8678,5.852,5.852,68444.0
2016-08-02 12:00:00,7.4,7.4,7.38,7.38,66744.0,5.852,5.852,5.8362,5.8362,66744.0
2016-08-02 12:05:00,7.38,7.39,7.37,7.39,204268.0,5.8362,5.8441,5.8283,5.8441,204268.0
2016-08-02 12:10:00,7.39,7.4,7.39,7.4,61256.0,5.8441,5.852,5.8441,5.852,61256.0
2016-08-02 12:15:00,7.4,7.41,7.39,7.4,62888.0,5.852,5.8599,5.8441,5.852,62888.0
2016-08-02 12:20:00,7.4,7.41,7.4,7.41,68388.0,5.852,5.8599,5.852,5.8599,68388.0
2016-08-02 12:25:00,7.41,7.43,7.41,7.43,150132.0,5.8599,5.8757,5.8599,5.8757,150132.0
2016-08-02 12:30:00,7.43,7.43,7.42,7.43,133716.0,5.8757,5.8757,5.8678,5.8757,133716.0
2016-08-02 12:35:00,7.43,7.43,7.4,7.4,143520.0,5.8757,5.8757,5.852,5.852,143520.0
2016-08-02 12:40:00,7.4,7.41,7.4,7.41,93804.0,5.852,5.8599,5.852,5.8599,93804.0
2016-08-02 12:45:00,7.41,7.41,7.39,7.4,64756.0,5.8599,5.8599,5.8441,5.852,64756.0
2016-08-02 12:50:00,7.4,7.4,7.4,7.4,94612.0,5.852,5.852,5.852,5.852,94612.0
2016-08-02 12:55:00,7.39,7.4,7.39,7.4,71952.0,5.8441,5.852,5.8441,5.852,71952.0
2016-08-02 13:00:00,7.4,7.4,7.39,7.39,81776.0,5.852,5.852,5.8441,5.8441,81776.0
2016-08-02 13:05:00,7.39,7.4,7.39,7.39,42936.0,5.8441,5.852,5.8441,5.8441,42936.0
2016-08-02 13:10:00,7.39,7.4,7.38,7.38,87588.0,5.8441,5.852,5.8362,5.8362,87588.0
2016-08-02 13:15:00,7.38,7.38,7.37,7.38,68276.0,5.8362,5.8362,5.8283,5.8362,68276.0
2016-08-02 13:20:00,7.38,7.39,7.38,7.39,60228.0,5.8362,5.8441,5.8362,5.8441,60228.0
2016-08-02 13:25:00,7.4,7.4,7.39,7.39,51736.0,5.852,5.852,5.8441,5.8441,51736.0
2016-08-02 13:30:00,7.39,7.4,7.39,7.4,40576.0,5.8441,5.852,5.8441,5.852,40576.0
2016-08-02 13:35:00,7.4,7.4,7.38,7.39,105952.0,5.852,5.852,5.8362,5.8441,105952.0
2016-08-02 13:40:00,7.39,7.39,7.37,7.37,57328.0,5.8441,5.8441,5.8283,5.8283,57328.0
2016-08-02 13:45:00,7.37,7.38,7.37,7.37,36800.0,5.8283,5.8362,5.8283,5.8283,36800.0
2016-08-02 13:50:00,7.37,7.37,7.36,7.36,106460.0,5.8283,5.8283,5.8204,5.8204,106460.0
2016-08-02 13:55:00,7.36,7.36,7.35,7.35,91876.0,5.8204,5.8204,5.8125,5.8125,91876.0
2016-08-02 14:00:00,7.35,7.36,7.35,7.35,125608.0,5.8125,5.8204,5.8125,5.8125,125608.0
2016-08-02 14:05:00,7.35,7.37,7.34,7.37,123140.0,5.8125,5.8283,5.8045,5.8283,123140.0
2016-08-02 14:10:00,7.37,7.37,7.36,7.36,102748.0,5.8283,5.8283,5.8204,5.8204,102748.0
2016-08-02 14:15:00,7.36,7.36,7.35,7.36,69892.0,5.8204,5.8204,5.8125,5.8204,69892.0
2016-08-02 14:20:00,7.36,7.37,7.35,7.36,140268.0,5.8204,5.8283,5.8125,5.8204,140268.0
2016-08-02 14:25:00,7.36,7.38,7.36,7.38,98460.0,5.8204,5.8362,5.8204,5.8362,98460.0
2016-08-02 14:30:00,7.38,7.38,7.37,7.37,59484.0,5.8362,5.8362,5.8283,5.8283,59484.0
2016-08-02 14:35:00,7.37,7.38,7.36,7.38,78092.0,5.8283,5.8362,5.8204,5.8362,78092.0
2016-08-02 14:40:00,7.38,7.41,7.37,7.41,103168.0,5.8362,5.8599,5.8283,5.8599,103168.0
2016-08-02 14:45:00,7.41,7.41,7.39,7.39,62564.0,5.8599,5.8599,5.8441,5.8441,62564.0
2016-08-02 14:50:00,7.39,7.4,7.38,7.39,111580.0,5.8441,5.852,5.8362,5.8441,111580.0
2016-08-02 14:55:00,7.39,7.39,7.38,7.39,70096.0,5.8441,5.8441,5.8362,5.8441,70096.0
2016-08-02 15:00:00,7.39,7.39,7.39,7.39,94784.0,5.8441,5.8441,5.8441,5.8441,94784.0
2016-08-02 15:05:00,7.39,7.4,7.38,7.39,90512.0,5.8441,5.852,5.8362,5.8441,90512.0
2016-08-02 15:10:00,7.39,7.39,7.37,7.38,87684.0,5.8441,5.8441,5.8283,5.8362,87684.0
2016-08-02 15:15:00,7.38,7.38,7.37,7.37,118700.0,5.8362,5.8362,5.8283,5.8283,118700.0
2016-08-02 15:20:00,7.37,7.38,7.37,7.38,108500.0,5.8283,5.8362,5.8283,5.8362,108500.0
2016-08-02 15:25:00,7.38,7.38,7.36,7.36,196140.0,5.8362,5.8362,5.8204,5.8204,196140.0
2016-08-02 15:30:00,7.36,7.37,7.36,7.37,185652.0,5.8204,5.8283,5.8204,5.8283,185652.0
2016-08-02 15:35:00,7.36,7.37,7.35,7.36,229344.0,5.8204,5.8283,5.8125,5.8204,229344.0
2016-08-02 15:40:00,7.36,7.36,7.34,7.34,489980.0,5.8204,5.8204,5.8045,5.8045,489980.0
2016-08-02 15:45:00,7.34,7.34,7.31,7.31,846500.0,5.8045,5.8045,5.7808,5.7808,846500.0
2016-08-02 15:50:00,7.31,7.31,7.3,7.31,784744.0,5.7808,5.7808,5.7729,5.7808,784744.0
2016-08-02 15:55:00,7.31,7.32,7.31,7.31,1184476.0,5.7808,5.7887,5.7808,5.7808,1184476.0
2016-08-03 09:30:00,7.26,7.3,7.14,7.19,299212.0,5.7413,5.7729,5.6464,5.6859,299212.0
2016-08-03 09:35:00,7.2,7.26,7.18,7.25,119856.0,5.6938,5.7413,5.678,5.7334,119856.0
2016-08-03 09:40:00,7.25,7.29,7.24,7.29,70224.0,5.7334,5.765,5.7255,5.765,70224.0
2016-08-03 09:45:00,7.29,7.3,7.25,7.27,82560.0,5.765,5.7729,5.7334,5.7492,82560.0
2016-08-03 09:50:00,7.27,7.31,7.25,7.3,239936.0,5.7492,5.7808,5.7334,5.7729,239936.0
2016-08-03 09:55:00,7.3,7.3,7.26,7.27,131592.0,5.7729,5.7729,5.7413,5.7492,131592.0
2016-08-03 10:00:00,7.27,7.3,7.26,7.3,133108.0,5.7492,5.7729,5.7413,5.7729,133108.0
2016-08-03 10:05:00,7.3,7.31,7.28,7.29,120452.0,5.7729,5.7808,5.7571,5.765,120452.0
2016-08-03 10:10:00,7.29,7.31,7.29,7.31,121668.0,5.765,5.7808,5.765,5.7808,121668.0
2016-08-03 10:15:00,7.31,7.32,7.29,7.3,145784.0,5.7808,5.7887,5.765,5.7729,145784.0
2016-08-03 10:20:00,7.3,7.35,7.3,7.35,138712.0,5.7729,5.8125,5.7729,5.8125,138712.0
2016-08-03 10:25:00,7.34,7.35,7.34,7.35,89240.0,5.8045,5.8125,5.8045,5.8125,89240.0
2016-08-03 10:30:00,7.34,7.36,7.32,7.36,138832.0,5.8045,5.8204,5.7887,5.8204,138832.0
2016-08-03 10:35:00,7.36,7.36,7.33,7.34,88080.0,5.8204,5.8204,5.7966,5.8045,88080.0
2016-08-03 10:40:00,7.33,7.34,7.32,7.33,103404.0,5.7966,5.8045,5.7887,5.7966,103404.0
2016-08-03 10:45:00,7.33,7.33,7.31,7.32,92248.0,5.7966,5.7966,5.7808,5.7887,92248.0
2016-08-03 10:50:00,7.32,7.33,7.32,7.32,281784.0,5.7887,5.7966,5.7887,5.7887,281784.0
2016-08-03 10:55:00,7.31,7.31,7.28,7.29,65020.0,5.7808,5.7808,5.7571,5.765,65020.0
2016-08-03 11:00:00,7.29,7.33,7.28,7.33,183544.0,5.765,5.7966,5.7571,5.7966,183544.0
2016-08-03 11:05:00,7.33,7.34,7.32,7.34,52040.0,5.7966,5.8045,5.7887,5.8045,52040.0
2016-08-03 11:10:00,7.33,7.36,7.33,7.35,64908.0,5.7966,5.8204,5.7966,5.8125,64908.0
2016-08-03 11:15:00,7.36,7.38,7.36,7.36,141224.0,5.8204,5.8362,5.8204,5.8204,141224.0
2016-08-03 11:20:00,7.36,7.38,7.36,7.37,116532.0,5.8204,5.8362,5.8204,5.8283,116532.0
2016-08-03 11:25:00,7.37,7.37,7.36,7.36,67556.0,5.8283,5.8283,5.8204,5.8204,67556.0
2016-08-03 11:30:00,7.36,7.36,7.35,7.36,62004.0,5.8204,5.8204,5.8125,5.8204,62004.0
2016-08-03 11:35:00,7.36,7.37,7.35,7.37,46520.0,5.8204,5.8283,5.8125,5.8283,46520.0
2016-08-03 11:40:00,7.37,7.37,7.35,7.35,42236.0,5.8283,5.8283,5.8125,5.8125,42236.0
2016-08-03 11:45:00,7.35,7.36,7.34,7.35,44884.0,5.8125,5.8204,5.8045,5.8125,44884.0
2016-08-03 11:50:00,7.35,7.36,7.35,7.36,45540.0,5.8125,5.8204,5.8125,5.8204,45540.0
2016-08-03 11:55:00,7.36,7.36,7.34,7.35,81368.0,5.8204,5.8204,5.8045,5.8125,81368.0
2016-08-03 12:00:00,7.35,7.36,7.34,7.35,85928.0,5.8125,5.8204,5.8045,5.8125,85928.0
2016-08-03 12:05:00,7.36,7.36,7.35,7.36,71964.0,5.8204,5.8204,5.8125,5.8204,71964.0
2016-08-03 12:10:00,7.36,7.37,7.36,7.37,72044.0,5.8204,5.8283,5.8204,5.8283,72044.0
2016-08-03 12:15:00,7.37,7.38,7.37,7.37,47580.0,5.8283,5.8362,5.8283,5.8283,47580.0
2016-08-03 12:20:00,7.37,7.37,7.36,7.37,54760.0,5.8283,5.8283,5.8204,5.8283,54760.0
2016-08-03 12:25:00,7.37,7.38,7.37,7.37,55016.0,5.8283,5.8362,5.8283,5.8283,55016.0
2016-08-03 12:30:00,7.37,7.38,7.37,7.38,70420.0,5.8283,5.8362,5.8283,5.8362,70420.0
2016-08-03 12:35:00,7.38,7.38,7.37,7.37,62012.0,5.8362,5.8362,5.8283,5.8283,62012.0
2016-08-03 12:40:00,7.38,7.39,7.38,7.39,94088.0,5.8362,5.8441,5.8362,5.8441,94088.0
2016-08-03 12:45:00,7.39,7.4,7.39,7.39,47488.0,5.8441,5.852,5.8441,5.8441,47488.0
2016-08-03 12:50:00,7.39,7.4,7.39,7.4,55788.0,5.8441,5.852,5.8441,5.852,55788.0
2016-08-03 12:55:00,7.39,7.4,7.39,7.4,80244.0,5.8441,5.852,5.8441,5.852,80244.0
2016-08-03 13:00:00,7.4,7.41,7.4,7.41,81688.0,5.852,5.8599,5.852,5.8599,81688.0
2016-08-03 13:05:00,7.41,7.43,7.41,7.43,89096.0,5.8599,5.8757,5.8599,5.8757,89096.0
2016-08-03 13:10:00,7.43,7.46,7.43,7.46,97620.0,5.8757,5.8994,5.8757,5.8994,97620.0
2016-08-03 13:15:00,7.46,7.46,7.44,7.44,57608.0,5.8994,5.8994,5.8836,5.8836,57608.0
2016-08-03 13:20:00,7.44,7.44,7.43,7.44,43672.0,5.8836,5.8836,5.8757,5.8836,43672.0
2016-08-03 13:25:00,7.44,7.44,7.42,7.42,93232.0,5.8836,5.8836,5.8678,5.8678,93232.0
2016-08-03 13:30:00,7.42,7.42,7.42,7.42,117296.0,5.8678,5.8678,5.8678,5.8678,117296.0
2016-08-03 13:35:00,7.42,7.42,7.42,7.42,83656.0,5.8678,5.8678,5.8678,5.8678,83656.0
2016-08-03 13:40:00,7.42,7.42,7.42,7.42,85564.0,5.8678,5.8678,5.8678,5.8678,85564.0
2016-08-03 13:45:00,7.42,7.42,7.41,7.41,39524.0,5.8678,5.8678,5.8599,5.8599,39524.0
2016-08-03 13:50:00,7.41,7.41,7.39,7.4,98164.0,5.8599,5.8599,5.8441,5.852,98164.0
2016-08-03 13:55:00,7.4,7.4,7.4,7.4,63152.0,5.852,5.852,5.852,5.852,63152.0
2016-08-03 14:00:00,7.4,7.4,7.39,7.39,136480.0,5.852,5.852,5.8441,5.8441,136480.0
2016-08-03 14:05:00,7.39,7.4,7.39,7.39,118496.0,5.8441,5.852,5.8441,5.8441,118496.0
2016-08-03 14:10:00,7.39,7.4,7.38,7.39,99284.0,5.8441,5.852,5.8362,5.8441,99284.0
2016-08-03 14:15:00,7.39,7.4,7.38,7.38,72080.0,5.8441,5.852,5.8362,5.8362,72080.0
2016-08-03 14:20:00,7.38,7.39,7.38,7.38,61280.0,5.8362,5.8441,5.8362,5.8362,61280.0
2016-08-03 14:25:00,7.38,7.38,7.38,7.38,44960.0,5.8362,5.8362,5.8362,5.8362,44960.0
2016-08-03 14:30:00,7.38,7.39,7.37,7.39,140352.0,5.8362,5.8441,5.8283,5.8441,140352.0
2016-08-03 14:35:00,7.39,7.39,7.38,7.38,124684.0,5.8441,5.8441,5.8362,5.8362,124684.0
2016-08-03 14:40:00,7.38,7.39,7.38,7.38,122836.0,5.8362,5.8441,5.8362,5.8362,122836.0
2016-08-03 14:45:00,7.38,7.39,7.38,7.38,61464.0,5.8362,5.8441,5.8362,5.8362,61464.0
2016-08-03 14:50:00,7.38,7.39,7.38,7.38,76888.0,5.8362,5.8441,5.8362,5.8362,76888.0
2016-08-03 14:55:00,7.38,7.39,7.38,7.38,83336.0,5.8362,5.8441,5.8362,5.8362,83336.0
2016-08-03 15:00:00,7.38,7.39,7.38,7.38,67448.0,5.8362,5.8441,5.8362,5.8362,67448.0
2016-08-03 15:05:00,7.39,7.39,7.38,7.39,77016.0,5.8441,5.8441,5.8362,5.8441,77016.0
2016-08-03 15:10:00,7.39,7.39,7.38,7.39,92780.0,5.8441,5.8441,5.8362,5.8441,92780.0
2016-08-03 15:15:00,7.39,7.39,7.38,7.38,53336.0,5.8441,5.8441,5.8362,5.8362,53336.0
2016-08-03 15:20:00,7.38,7.38,7.38,7.38,85852.0,5.8362,5.8362,5.8362,5.8362,85852.0
2016-08-03 15:25:00,7.38,7.38,7.38,7.38,146888.0,5.8362,5.8362,5.8362,5.8362,146888.0
2016-08-03 15:30:00,7.38,7.38,7.37,7.38,138480.0,5.8362,5.8362,5.8283,5.8362,138480.0
2016-08-03 15:35:00,7.38,7.38,7.37,7.38,130928.0,5.8362,5.8362,5.8283,5.8362,130928.0
2016-08-03 15:40:00,7.38,7.38,7.37,7.38,223512.0,5.8362,5.8362,5.8283,5.8362,223512.0
2016-08-03 15:45:00,7.38,7.39,7.37,7.39,374236.0,5.8362,5.8441,5.8283,5.8441,374236.0
2016-08-03 15:50:00,7.39,7.4,7.39,7.4,142316.0,5.8441,5.852,5.8441,5.852,142316.0
2016-08-03 15:55:00,7.4,7.41,7.4,7.41,347108.0,5.852,5.8599,5.852,5.8599,347108.0
2016-08-04 09:30:00,7.39,7.47,7.39,7.46,114496.0,5.8441,5.9073,5.8441,5.8994,114496.0
2016-08-04 09:35:00,7.46,7.48,7.46,7.47,13608.0,5.8994,5.9153,5.8994,5.9073,13608.0
2016-08-04 09:40:00,7.47,7.5,7.47,7.49,48240.0,5.9073,5.9311,5.9073,5.9232,48240.0
2016-08-04 09:45:00,7.48,7.48,7.43,7.45,18540.0,5.9153,5.9153,5.8757,5.8915,18540.0
2016-08-04 09:50:00,7.44,7.44,7.43,7.43,20832.0,5.8836,5.8836,5.8757,5.8757,20832.0
2016-08-04 09:55:00,7.43,7.43,7.4,7.4,39880.0,5.8757,5.8757,5.852,5.852,39880.0
2016-08-04 10:00:00,7.4,7.41,7.38,7.39,52164.0,5.852,5.8599,5.8362,5.8441,52164.0
2016-08-04 10:05:00,7.38,7.39,7.37,7.37,83924.0,5.8362,5.8441,5.8283,5.8283,83924.0
2016-08-04 10:10:00,7.37,7.4,7.37,7.39,54984.0,5.8283,5.852,5.8283,5.8441,54984.0
2016-08-04 10:15:00,7.39,7.41,7.39,7.41,59352.0,5.8441,5.8599,5.8441,5.8599,59352.0
2016-08-04 10:20:00,7.41,7.41,7.39,7.39,34024.0,5.8599,5.8599,5.8441,5.8441,34024.0
2016-08-04 10:25:00,7.39,7.4,7.38,7.4,60780.0,5.8441,5.852,5.8362,5.852,60780.0
2016-08-04 10:30:00,7.4,7.42,7.4,7.41,63732.0,5.852,5.8678,5.852,5.8599,63732.0
2016-08-04 10:35:00,7.4,7.42,7.4,7.41,56084.0,5.852,5.8678,5.852,5.8599,56084.0
2016-08-04 10:40:00,7.41,7.41,7.38,7.39,61244.0,5.8599,5.8599,5.8362,5.8441,61244.0
2016-08-04 10:45:00,7.38,7.38,7.36,7.37,67368.0,5.8362,5.8362,5.8204,5.8283,67368.0
2016-08-04 10:50:00,7.37,7.38,7.37,7.37,36960.0,5.8283,5.8362,5.8283,5.8283,36960.0
2016-08-04 10:55:00,7.37,7.39,7.37,7.39,40424.0,5.8283,5.8441,5.8283,5.8441,40424.0
2016-08-04 11:00:00,7.39,7.39,7.38,7.38,42508.0,5.8441,5.8441,5.8362,5.8362,42508.0
2016-08-04 11:05:00,7.38,7.38,7.37,7.38,50708.0,5.8362,5.8362,5.8283,5.8362,50708.0
2016-08-04 11:10:00,7.38,7.38,7.36,7.37,46096.0,5.8362,5.8362,5.8204,5.8283,46096.0
2016-08-04 11:15:00,7.36,7.37,7.36,7.37,33072.0,5.8204,5.8283,5.8204,5.8283,33072.0
2016-08-04 11:20:00,7.37,7.38,7.37,7.37,32120.0,5.8283,5.8362,5.8283,5.8283,32120.0
2016-08-04 11:25:00,7.37,7.38,7.37,7.37,56812.0,5.8283,5.8362,5.8283,5.8283,56812.0
2016-08-04 11:30:00,7.37,7.38,7.36,7.36,33832.0,5.8283,5.8362,5.8204,5.8204,33832.0
2016-08-04 11:35:00,7.36,7.39,7.36,7.38,70180.0,5.8204,5.8441,5.8204,5.8362,70180.0
2016-08-04 11:40:00,7.38,7.4,7.38,7.4,53064.0,5.8362,5.852,5.8362,5.852,53064.0
2016-08-04 11:45:00,7.4,7.4,7.38,7.39,64060.0,5.852,5.852,5.8362,5.8441,64060.0
2016-08-04 11:50:00,7.39,7.39,7.38,7.39,34948.0,5.8441,5.8441,5.8362,5.8441,34948.0
2016-08-04 11:55:00,7.4,7.42,7.39,7.42,34348.0,5.852,5.8678,5.8441,5.8678,34348.0
2016-08-04 12:00:00,7.42,7.42,7.41,7.42,44364.0,5.8678,5.8678,5.8599,5.8678,44364.0
2016-08-04 12:05:00,7.42,7.42,7.41,7.42,42232.0,5.8678,5.8678,5.8599,5.8678,42232.0
2016-08-04 12:10:00,7.42,7.42,7.41,7.41,21200.0,5.8678,5.8678,5.8599,5.8599,21200.0
2016-08-04 12:15:00,7.41,7.41,7.4,7.41,51780.0,5.8599,5.8599,5.852,5.8599,51780.0
2016-08-04 12:20:00,7.41,7.42,7.41,7.41,26000.0,5.8599,5.8678,5.8599,5.8599,26000.0
2016-08-04 12:25:00,7.41,7.42,7.41,7.41,26380.0,5.8599,5.8678,5.8599,5.8599,26380.0
2016-08-04 12:30:00,7.41,7.41,7.4,7.41,41776.0,5.8599,5.8599,5.852,5.8599,41776.0
2016-08-04 12:35:00,7.41,7.41,7.4,7.4,30316.0,5.8599,5.8599,5.852,5.852,30316.0
2016-08-04 12:40:00,7.4,7.41,7.4,7.4,22824.0,5.852,5.8599,5.852,5.852,22824.0
2016-08-04 12:45:00,7.4,7.41,7.4,7.4,34076.0,5.852,5.8599,5.852,5.852,34076.0
2016-08-04 12:50:00,7.41,7.41,7.41,7.41,37052.0,5.8599,5.8599,5.8599,5.8599,37052.0
2016-08-04 12:55:00,7.41,7.41,7.39,7.39,22616.0,5.8599,5.8599,5.8441,5.8441,22616.0
2016-08-04 13:00:00,7.39,7.4,7.39,7.4,29208.0,5.8441,5.852,5.8441,5.852,29208.0
2016-08-04 13:05:00,7.39,7.4,7.39,7.39,30728.0,5.8441,5.852,5.8441,5.8441,30728.0
2016-08-04 13:10:00,7.38,7.39,7.38,7.39,31680.0,5.8362,5.8441,5.8362,5.8441,31680.0
2016-08-04 13:15:00,7.39,7.4,7.39,7.4,133172.0,5.8441,5.852,5.8441,5.852,133172.0
2016-08-04 13:20:00,7.4,7.41,7.4,7.41,54580.0,5.852,5.8599,5.852,5.8599,54580.0
2016-08-04 13:25:00,7.41,7.43,7.41,7.43,87572.0,5.8599,5.8757,5.8599,5.8757,87572.0
2016-08-04 13:30:00,7.43,7.44,7.42,7.44,72936.0,5.8757,5.8836,5.8678,5.8836,72936.0
2016-08-04 13:35:00,7.43,7.44,7.42,7.43,45936.0,5.8757,5.8836,5.8678,5.8757,45936.0
2016-08-04 13:40:00,7.43,7.43,7.42,7.43,25236.0,5.8757,5.8757,5.8678,5.8757,25236.0
2016-08-04 13:45:00,7.43,7.43,7.43,7.43,31552.0,5.8757,5.8757,5.8757,5.8757,31552.0
2016-08-04 13:50:00,7.44,7.45,7.44,7.45,64448.0,5.8836,5.8915,5.8836,5.8915,64448.0
2016-08-04 13:55:00,7.45,7.46,7.44,7.45,53016.0,5.8915,5.8994,5.8836,5.8915,53016.0
2016-08-04 14:00:00,7.45,7.46,7.45,7.46,82232.0,5.8915,5.8994,5.8915,5.8994,82232.0
2016-08-04 14:05:00,7.46,7.46,7.45,7.45,31392.0,5.8994,5.8994,5.8915,5.8915,31392.0
2016-08-04 14:10:00,7.45,7.45,7.45,7.45,25444.0,5.8915,5.8915,5.8915,5.8915,25444.0
2016-08-04 14:15:00,7.45,7.45,7.43,7.43,54596.0,5.8915,5.8915,5.8757,5.8757,54596.0
2016-08-04 14:20:00,7.43,7.44,7.43,7.44,38076.0,5.8757,5.8836,5.8757,5.8836,38076.0
2016-08-04 14:25:00,7.44,7.45,7.43,7.44,34264.0,5.8836,5.8915,5.8757,5.8836,34264.0
2016-08-04 14:30:00,7.44,7.44,7.43,7.44,39132.0,5.8836,5.8836,5.8757,5.8836,39132.0
2016-08-04 14:35:00,7.44,7.44,7.43,7.44,48184.0,5.8836,5.8836,5.8757,5.8836,48184.0
2016-08-04 14:40:00,7.43,7.44,7.43,7.43,51560.0,5.8757,5.8836,5.8757,5.8757,51560.0
2016-08-04 14:45:00,7.43,7.43,7.42,7.43,45920.0,5.8757,5.8757,5.8678,5.8757,45920.0
2016-08-04 14:50:00,7.43,7.43,7.42,7.42,54868.0,5.8757,5.8757,5.8678,5.8678,54868.0
2016-08-04 14:55:00,7.42,7.43,7.42,7.42,40116.0,5.8678,5.8757,5.8678,5.8678,40116.0
2016-08-04 15:00:00,7.42,7.42,7.41,7.42,57428.0,5.8678,5.8678,5.8599,5.8678,57428.0
2016-08-04 15:05:00,7.42,7.42,7.41,7.42,42992.0,5.8678,5.8678,5.8599,5.8678,42992.0
2016-08-04 15:10:00,7.42,7.42,7.41,7.41,38648.0,5.8678,5.8678,5.8599,5.8599,38648.0
2016-08-04 15:15:00,7.41,7.42,7.41,7.41,71880.0,5.8599,5.8678,5.8599,5.8599,71880.0
2016-08-04 15:20:00,7.41,7.42,7.41,7.41,37144.0,5.8599,5.8678,5.8599,5.8599,37144.0
2016-08-04 15:25:00,7.41,7.41,7.4,7.4,82612.0,5.8599,5.8599,5.852,5.852,82612.0
2016-08-04 15:30:00,7.4,7.41,7.4,7.41,76332.0,5.852,5.8599,5.852,5.8599,76332.0
2016-08-04 15:35:00,7.41,7.41,7.41,7.41,103316.0,5.8599,5.8599,5.8599,5.8599,103316.0
2016-08-04 15:40:00,7.41,7.41,7.4,7.4,105084.0,5.8599,5.8599,5.852,5.852,105084.0
2016-08-04 15:45:00,7.4,7.41,7.4,7.41,208996.0,5.852,5.8599,5.852,5.8599,208996.0
2016-08-04 15:50:00,7.41,7.42,7.41,7.42,74336.0,5.8599,5.8678,5.8599,5.8678,74336.0
2016-08-04 15:55:00,7.42,7.42,7.41,7.42,282892.0,5.8678,5.8678,5.8599,5.8678,282892.0
2016-08-05 09:30:00,7.47,7.52,7.45,7.52,105080.0,5.9073,5.9469,5.8915,5.9469,105080.0
2016-08-05 09:35:00,7.53,7.54,7.51,7.52,33544.0,5.9548,5.9627,5.939,5.9469,33544.0
2016-08-05 09:40:00,7.52,7.53,7.5,7.5,28800.0,5.9469,5.9548,5.9311,5.9311,28800.0
2016-08-05 09:45:00,7.51,7.52,7.48,7.48,58000.0,5.939,5.9469,5.9153,5.9153,58000.0
2016-08-05 09:50:00,7.49,7.5,7.48,7.49,21592.0,5.9232,5.9311,5.9153,5.9232,21592.0
2016-08-05 09:55:00,7.49,7.51,7.49,7.49,46548.0,5.9232,5.939,5.9232,5.9232,46548.0
2016-08-05 10:00:00,7.5,7.54,7.5,7.54,128392.0,5.9311,5.9627,5.9311,5.9627,128392.0
2016-08-05 10:05:00,7.54,7.54,7.5,7.5,115656.0,5.9627,5.9627,5.9311,5.9311,115656.0
2016-08-05 10:10:00,7.5,7.51,7.49,7.5,130504.0,5.9311,5.939,5.9232,5.9311,130504.0
2016-08-05 10:15:00,7.5,7.54,7.5,7.51,153444.0,5.9311,5.9627,5.9311,5.939,153444.0
2016-08-05 10:20:00,7.51,7.53,7.51,7.53,164340.0,5.939,5.9548,5.939,5.9548,164340.0
2016-08-05 10:25:00,7.52,7.54,7.51,7.54,115584.0,5.9469,5.9627,5.939,5.9627,115584.0
2016-08-05 10:30:00,7.54,7.56,7.54,7.54,94688.0,5.9627,5.9785,5.9627,5.9627,94688.0
2016-08-05 10:35:00,7.54,7.57,7.54,7.55,156880.0,5.9627,5.9864,5.9627,5.9706,156880.0
2016-08-05 10:40:00,7.55,7.57,7.54,7.57,76428.0,5.9706,5.9864,5.9627,5.9864,76428.0
2016-08-05 10:45:00,7.57,7.57,7.55,7.55,45924.0,5.9864,5.9864,5.9706,5.9706,45924.0
2016-08-05 10:50:00,7.55,7.56,7.54,7.55,51652.0,5.9706,5.9785,5.9627,5.9706,51652.0
2016-08-05 10:55:00,7.55,7.55,7.54,7.54,24084.0,5.9706,5.9706,5.9627,5.9627,24084.0
2016-08-05 11:00:00,7.54,7.55,7.53,7.54,40608.0,5.9627,5.9706,5.9548,5.9627,40608.0
2016-08-05 11:05:00,7.53,7.56,7.53,7.55,141456.0,5.9548,5.9785,5.9548,5.9706,141456.0
2016-08-05 11:10:00,7.55,7.58,7.55,7.58,184976.0,5.9706,5.9943,5.9706,5.9943,184976.0
2016-08-05 11:15:00,7.58,7.58,7.56,7.57,67620.0,5.9943,5.9943,5.9785,5.9864,67620.0
2016-08-05 11:20:00,7.57,7.59,7.56,7.58,50232.0,5.9864,6.0022,5.9785,5.9943,50232.0
2016-08-05 11:25:00,7.58,7.58,7.57,7.58,39388.0,5.9943,5.9943,5.9864,5.9943,39388.0
2016-08-05 11:30:00,7.58,7.61,7.58,7.59,296668.0,5.9943,6.0181,5.9943,6.0022,296668.0
2016-08-05 11:35:00,7.59,7.59,7.57,7.57,125908.0,6.0022,6.0022,5.9864,5.9864,125908.0
2016-08-05 11:40:00,7.58,7.59,7.57,7.59,64048.0,5.9943,6.0022,5.9864,6.0022,64048.0
2016-08-05 11:45:00,7.58,7.59,7.57,7.57,33172.0,5.9943,6.0022,5.9864,5.9864,33172.0
2016-08-05 11:50:00,7.57,7.57,7.56,7.56,52264.0,5.9864,5.9864,5.9785,5.9785,52264.0
2016-08-05 11:55:00,7.56,7.59,7.56,7.58,217048.0,5.9785,6.0022,5.9785,5.9943,217048.0
2016-08-05 12:00:00,7.58,7.58,7.58,7.58,33676.0,5.9943,5.9943,5.9943,5.9943,33676.0
2016-08-05 12:05:00,7.58,7.59,7.57,7.59,63168.0,5.9943,6.0022,5.9864,6.0022,63168.0
2016-08-05 12:10:00,7.59,7.6,7.59,7.6,171168.0,6.0022,6.0102,6.0022,6.0102,171168.0
2016-08-05 12:15:00,7.6,7.6,7.59,7.59,78924.0,6.0102,6.0102,6.0022,6.0022,78924.0
2016-08-05 12:20:00,7.59,7.61,7.59,7.61,64540.0,6.0022,6.0181,6.0022,6.0181,64540.0
2016-08-05 12:25:00,7.61,7.61,7.6,7.6,36668.0,6.0181,6.0181,6.0102,6.0102,36668.0
2016-08-05 12:30:00,7.6,7.61,7.59,7.6,90116.0,6.0102,6.0181,6.0022,6.0102,90116.0
2016-08-05 12:35:00,7.6,7.61,7.58,7.6,189556.0,6.0102,6.0181,5.9943,6.0102,189556.0
2016-08-05 12:40:00,7.6,7.61,7.6,7.61,42552.0,6.0102,6.0181,6.0102,6.0181,42552.0
2016-08-05 12:45:00,7.61,7.61,7.6,7.61,16036.0,6.0181,6.0181,6.0102,6.0181,16036.0
2016-08-05 12:50:00,7.61,7.62,7.61,7.62,52776.0,6.0181,6.026,6.0181,6.026,52776.0
2016-08-05 12:55:00,7.61,7.62,7.6,7.6,39808.0,6.0181,6.026,6.0102,6.0102,39808.0
2016-08-05 13:00:00,7.6,7.62,7.6,7.61,42896.0,6.0102,6.026,6.0102,6.0181,42896.0
2016-08-05 13:05:00,7.61,7.62,7.6,7.6,23224.0,6.0181,6.026,6.0102,6.0102,23224.0
2016-08-05 13:10:00,7.6,7.61,7.6,7.61,33604.0,6.0102,6.0181,6.0102,6.0181,33604.0
2016-08-05 13:15:00,7.61,7.62,7.61,7.61,33996.0,6.0181,6.026,6.0181,6.0181,33996.0
2016-08-05 13:20:00,7.61,7.61,7.6,7.61,24004.0,6.0181,6.0181,6.0102,6.0181,24004.0
2016-08-05 13:25:00,7.61,7.62,7.6,7.62,42760.0,6.0181,6.026,6.0102,6.026,42760.0
2016-08-05 13:30:00,7.61,7.62,7.61,7.61,49752.0,6.0181,6.026,6.0181,6.0181,49752.0
2016-08-05 13:35:00,7.61,7.61,7.61,7.61,19032.0,6.0181,6.0181,6.0181,6.0181,19032.0
2016-08-05 13:40:00,7.61,7.61,7.6,7.61,36956.0,6.0181,6.0181,6.0102,6.0181,36956.0
2016-08-05 13:45:00,7.61,7.64,7.6,7.63,207376.0,6.0181,6.0418,6.0102,6.0339,207376.0
2016-08-05 13:50:00,7.63,7.65,7.63,7.65,102608.0,6.0339,6.0497,6.0339,6.0497,102608.0
2016-08-05 13:55:00,7.65,7.65,7.62,7.62,291388.0,6.0497,6.0497,6.026,6.026,291388.0
2016-08-05 14:00:00,7.62,7.62,7.62,7.62,29144.0,6.026,6.026,6.026,6.026,29144.0
2016-08-05 14:05:00,7.62,7.63,7.62,7.62,35388.0,6.026,6.0339,6.026,6.026,35388.0
2016-08-05 14:10:00,7.62,7.63,7.62,7.62,65428.0,6.026,6.0339,6.026,6.026,65428.0
2016-08-05 14:15:00,7.62,7.62,7.61,7.61,27080.0,6.026,6.026,6.0181,6.0181,27080.0
2016-08-05 14:20:00,7.61,7.61,7.6,7.6,60336.0,6.0181,6.0181,6.0102,6.0102,60336.0
2016-08-05 14:25:00,7.6,7.6,7.59,7.6,132072.0,6.0102,6.0102,6.0022,6.0102,132072.0
2016-08-05 14:30:00,7.6,7.61,7.6,7.61,55964.0,6.0102,6.0181,6.0102,6.0181,55964.0
2016-08-05 14:35:00,7.61,7.61,7.6,7.61,50836.0,6.0181,6.0181,6.0102,6.0181,50836.0
2016-08-05 14:40:00,7.61,7.61,7.57,7.59,354184.0,6.0181,6.0181,5.9864,6.0022,354184.0
2016-08-05 14:45:00,7.59,7.59,7.58,7.58,36120.0,6.0022,6.0022,5.9943,5.9943,36120.0
2016-08-05 14:50:00,7.58,7.58,7.58,7.58,36088.0,5.9943,5.9943,5.9943,5.9943,36088.0
2016-08-05 14:55:00,7.58,7.58,7.57,7.58,49916.0,5.9943,5.9943,5.9864,5.9943,49916.0
2016-08-05 15:00:00,7.58,7.59,7.58,7.58,64048.0,5.9943,6.0022,5.9943,5.9943,64048.0
2016-08-05 15:05:00,7.58,7.59,7.58,7.59,80188.0,5.9943,6.0022,5.9943,6.0022,80188.0
2016-08-05 15:10:00,7.59,7.59,7.57,7.57,97504.0,6.0022,6.0022,5.9864,5.9864,97504.0
2016-08-05 15:15:00,7.57,7.57,7.56,7.56,116704.0,5.9864,5.9864,5.9785,5.9785,116704.0
2016-08-05 15:20:00,7.56,7.56,7.54,7.54,216460.0,5.9785,5.9785,5.9627,5.9627,216460.0
2016-08-05 15:25:00,7.54,7.54,7.52,7.53,296832.0,5.9627,5.9627,5.9469,5.9548,296832.0
2016-08-05 15:30:00,7.53,7.53,7.52,7.53,392956.0,5.9548,5.9548,5.9469,5.9548,392956.0
2016-08-05 15:35:00,7.53,7.53,7.51,7.51,246960.0,5.9548,5.9548,5.939,5.939,246960.0
2016-08-05 15:40:00,7.51,7.52,7.51,7.51,532104.0,5.939,5.9469,5.939,5.939,532104.0
2016-08-05 15:45:00,7.51,7.51,7.5,7.5,318584.0,5.939,5.939,5.9311,5.9311,318584.0
2016-08-05 15:50:00,7.5,7.52,7.5,7.5,520764.0,5.9311,5.9469,5.9311,5.9311,520764.0
2016-08-05 15:55:00,7.51,7.51,7.5,7.51,553320.0,5.939,5.939,5.9311,5.939,553320.0
2016-08-08 09:30:00,7.54,7.57,7.54,7.56,102872.0,5.9627,5.9864,5.9627,5.9785,102872.0
2016-08-08 09:35:00,7.55,7.6,7.52,7.54,75124.0,5.9706,6.0102,5.9469,5.9627,75124.0
2016-08-08 09:40:00,7.55,7.55,7.49,7.52,71916.0,5.9706,5.9706,5.9232,5.9469,71916.0
2016-08-08 09:45:00,7.53,7.54,7.48,7.48,92116.0,5.9548,5.9627,5.9153,5.9153,92116.0
2016-08-08 09:50:00,7.48,7.48,7.44,7.46,99088.0,5.9153,5.9153,5.8836,5.8994,99088.0
2016-08-08 09:55:00,7.45,7.46,7.43,7.43,94720.0,5.8915,5.8994,5.8757,5.8757,94720.0
2016-08-08 10:00:00,7.43,7.45,7.42,7.44,181796.0,5.8757,5.8915,5.8678,5.8836,181796.0
2016-08-08 10:05:00,7.43,7.43,7.42,7.43,102732.0,5.8757,5.8757,5.8678,5.8757,102732.0
2016-08-08 10:10:00,7.43,7.46,7.42,7.45,149676.0,5.8757,5.8994,5.8678,5.8915,149676.0
2016-08-08 10:15:00,7.44,7.49,7.44,7.47,111124.0,5.8836,5.9232,5.8836,5.9073,111124.0
2016-08-08 10:20:00,7.46,7.46,7.43,7.43,150980.0,5.8994,5.8994,5.8757,5.8757,150980.0
2016-08-08 10:25:00,7.43,7.44,7.41,7.41,139892.0,5.8757,5.8836,5.8599,5.8599,139892.0
2016-08-08 10:30:00,7.41,7.43,7.41,7.42,94480.0,5.8599,5.8757,5.8599,5.8678,94480.0
2016-08-08 10:35:00,7.42,7.44,7.42,7.43,152008.0,5.8678,5.8836,5.8678,5.8757,152008.0
2016-08-08 10:40:00,7.43,7.43,7.42,7.42,74844.0,5.8757,5.8757,5.8678,5.8678,74844.0
2016-08-08 10:45:00,7.42,7.43,7.42,7.43,80312.0,5.8678,5.8757,5.8678,5.8757,80312.0
2016-08-08 10:50:00,7.43,7.44,7.43,7.44,166756.0,5.8757,5.8836,5.8757,5.8836,166756.0
2016-08-08 10:55:00,7.44,7.47,7.43,7.47,112852.0,5.8836,5.9073,5.8757,5.9073,112852.0
2016-08-08 11:00:00,7.47,7.48,7.46,7.46,80404.0,5.9073,5.9153,5.8994,5.8994,80404.0
2016-08-08 11:05:00,7.46,7.47,7.45,7.45,41316.0,5.8994,5.9073,5.8915,5.8915,41316.0
2016-08-08 11:10:00,7.45,7.46,7.44,7.45,113192.0,5.8915,5.8994,5.8836,5.8915,113192.0
2016-08-08 11:15:00,7.45,7.45,7.45,7.45,26192.0,5.8915,5.8915,5.8915,5.8915,26192.0
2016-08-08 11:20:00,7.45,7.46,7.44,7.44,136928.0,5.8915,5.8994,5.8836,5.8836,136928.0
2016-08-08 11:25:00,7.44,7.45,7.43,7.43,102164.0,5.8836,5.8915,5.8757,5.8757,102164.0
2016-08-08 11:30:00,7.43,7.45,7.43,7.45,134884.0,5.8757,5.8915,5.8757,5.8915,134884.0
2016-08-08 11:35:00,7.45,7.47,7.45,7.46,72392.0,5.8915,5.9073,5.8915,5.8994,72392.0
2016-08-08 11:40:00,7.46,7.46,7.43,7.43,116192.0,5.8994,5.8994,5.8757,5.8757,116192.0
2016-08-08 11:45:00,7.43,7.45,7.43,7.44,66276.0,5.8757,5.8915,5.8757,5.8836,66276.0
2016-08-08 11:50:00,7.44,7.45,7.44,7.45,68500.0,5.8836,5.8915,5.8836,5.8915,68500.0
2016-08-08 11:55:00,7.45,7.45,7.43,7.45,76044.0,5.8915,5.8915,5.8757,5.8915,76044.0
2016-08-08 12:00:00,7.45,7.46,7.45,7.45,80476.0,5.8915,5.8994,5.8915,5.8915,80476.0
2016-08-08 12:05:00,7.45,7.46,7.45,7.46,90392.0,5.8915,5.8994,5.8915,5.8994,90392.0
2016-08-08 12:10:00,7.46,7.47,7.46,7.46,83180.0,5.8994,5.9073,5.8994,5.8994,83180.0
2016-08-08 12:15:00,7.46,7.47,7.46,7.46,68192.0,5.8994,5.9073,5.8994,5.8994,68192.0
2016-08-08 12:20:00,7.46,7.46,7.43,7.43,106772.0,5.8994,5.8994,5.8757,5.8757,106772.0
2016-08-08 12:25:00,7.43,7.45,7.43,7.45,50228.0,5.8757,5.8915,5.8757,5.8915,50228.0
2016-08-08 12:30:00,7.45,7.46,7.45,7.45,62348.0,5.8915,5.8994,5.8915,5.8915,62348.0
2016-08-08 12:35:00,7.45,7.45,7.45,7.45,22400.0,5.8915,5.8915,5.8915,5.8915,22400.0
2016-08-08 12:40:00,7.45,7.45,7.44,7.44,35200.0,5.8915,5.8915,5.8836,5.8836,35200.0
2016-08-08 12:45:00,7.44,7.46,7.44,7.46,70296.0,5.8836,5.8994,5.8836,5.8994,70296.0
2016-08-08 12:50:00,7.46,7.46,7.45,7.46,40900.0,5.8994,5.8994,5.8915,5.8994,40900.0
2016-08-08 12:55:00,7.46,7.47,7.46,7.47,36012.0,5.8994,5.9073,5.8994,5.9073,36012.0
2016-08-08 13:00:00,7.47,7.47,7.45,7.46,185056.0,5.9073,5.9073,5.8915,5.8994,185056.0
2016-08-08 13:05:00,7.46,7.47,7.46,7.46,73512.0,5.8994,5.9073,5.8994,5.8994,73512.0
2016-08-08 13:10:00,7.46,7.46,7.45,7.46,31532.0,5.8994,5.8994,5.8915,5.8994,31532.0
2016-08-08 13:15:00,7.46,7.47,7.45,7.47,49284.0,5.8994,5.9073,5.8915,5.9073,49284.0
2016-08-08 13:20:00,7.47,7.47,7.46,7.46,54260.0,5.9073,5.9073,5.8994,5.8994,54260.0
2016-08-08 13:25:00,7.46,7.46,7.46,7.46,37480.0,5.8994,5.8994,5.8994,5.8994,37480.0
2016-08-08 13:30:00,7.46,7.47,7.46,7.46,45332.0,5.8994,5.9073,5.8994,5.8994,45332.0
2016-08-08 13:35:00,7.46,7.46,7.45,7.46,50412.0,5.8994,5.8994,5.8915,5.8994,50412.0
2016-08-08 13:40:00,7.46,7.46,7.46,7.46,32792.0,5.8994,5.8994,5.8994,5.8994,32792.0
2016-08-08 13:45:00,7.45,7.46,7.45,7.46,58224.0,5.8915,5.8994,5.8915,5.8994,58224.0
2016-08-08 13:50:00,7.46,7.46,7.46,7.46,38052.0,5.8994,5.8994,5.8994,5.8994,38052.0
2016-08-08 13:55:00,7.46,7.47,7.46,7.47,58004.0,5.8994,5.9073,5.8994,5.9073,58004.0
2016-08-08 14:00:00,7.46,7.47,7.46,7.46,39136.0,5.8994,5.9073,5.8994,5.8994,39136.0
2016-08-08 14:05:00,7.46,7.46,7.45,7.45,35736.0,5.8994,5.8994,5.8915,5.8915,35736.0
2016-08-08 14:10:00,7.45,7.46,7.45,7.46,30440.0,5.8915,5.8994,5.8915,5.8994,30440.0
2016-08-08 14:15:00,7.46,7.46,7.45,7.46,91528.0,5.8994,5.8994,5.8915,5.8994,91528.0
2016-08-08 14:20:00,7.46,7.46,7.45,7.45,43272.0,5.8994,5.8994,5.8915,5.8915,43272.0
2016-08-08 14:25:00,7.45,7.45,7.45,7.45,54136.0,5.8915,5.8915,5.8915,5.8915,54136.0
2016-08-08 14:30:00,7.45,7.46,7.45,7.46,72500.0,5.8915,5.8994,5.8915,5.8994,72500.0
2016-08-08 14:35:00,7.46,7.46,7.45,7.46,63576.0,5.8994,5.8994,5.8915,5.8994,63576.0
2016-08-08 14:40:00,7.46,7.46,7.46,7.46,41732.0,5.8994,5.8994,5.8994,5.8994,41732.0
2016-08-08 14:45:00,7.46,7.47,7.46,7.46,66024.0,5.8994,5.9073,5.8994,5.8994,66024.0
2016-08-08 14:50:00,7.46,7.46,7.46,7.46,34280.0,5.8994,5.8994,5.8994,5.8994,34280.0
2016-08-08 14:55:00,7.46,7.46,7.45,7.45,69748.0,5.8994,5.8994,5.8915,5.8915,69748.0
2016-08-08 15:00:00,7.45,7.46,7.45,7.45,51960.0,5.8915,5.8994,5.8915,5.8915,51960.0
2016-08-08 15:05:00,7.45,7.45,7.44,7.44,213804.0,5.8915,5.8915,5.8836,5.8836,213804.0
2016-08-08 15:10:00,7.44,7.44,7.43,7.43,121700.0,5.8836,5.8836,5.8757,5.8757,121700.0
2016-08-08 15:15:00,7.43,7.43,7.42,7.42,229156.0,5.8757,5.8757,5.8678,5.8678,229156.0
2016-08-08 15:20:00,7.42,7.42,7.42,7.42,40400.0,5.8678,5.8678,5.8678,5.8678,40400.0
2016-08-08 15:25:00,7.42,7.44,7.42,7.43,230180.0,5.8678,5.8836,5.8678,5.8757,230180.0
2016-08-08 15:30:00,7.43,7.43,7.43,7.43,89764.0,5.8757,5.8757,5.8757,5.8757,89764.0
2016-08-08 15:35:00,7.43,7.45,7.43,7.45,134444.0,5.8757,5.8915,5.8757,5.8915,134444.0
2016-08-08 15:40:00,7.45,7.45,7.44,7.45,181076.0,5.8915,5.8915,5.8836,5.8915,181076.0
2016-08-08 15:45:00,7.45,7.45,7.44,7.45,209724.0,5.8915,5.8915,5.8836,5.8915,209724.0
2016-08-08 15:50:00,7.45,7.45,7.45,7.45,221012.0,5.8915,5.8915,5.8915,5.8915,221012.0
2016-08-08 15:55:00,7.45,7.45,7.44,7.45,429368.0,5.8915,5.8915,5.8836,5.8915,429368.0
2016-08-09 09:30:00,7.45,7.56,7.43,7.5,238804.0,5.8915,5.9785,5.8757,5.9311,238804.0
2016-08-09 09:35:00,7.5,7.5,7.48,7.48,46372.0,5.9311,5.9311,5.9153,5.9153,46372.0
2016-08-09 09:40:00,7.48,7.48,7.45,7.46,78752.0,5.9153,5.9153,5.8915,5.8994,78752.0
2016-08-09 09:45:00,7.47,7.47,7.43,7.43,94708.0,5.9073,5.9073,5.8757,5.8757,94708.0
2016-08-09 09:50:00,7.43,7.45,7.42,7.42,71324.0,5.8757,5.8915,5.8678,5.8678,71324.0
2016-08-09 09:55:00,7.43,7.43,7.39,7.39,118800.0,5.8757,5.8757,5.8441,5.8441,118800.0
2016-08-09 10:00:00,7.39,7.41,7.38,7.4,99892.0,5.8441,5.8599,5.8362,5.852,99892.0
2016-08-09 10:05:00,7.4,7.42,7.39,7.42,102908.0,5.852,5.8678,5.8441,5.8678,102908.0
2016-08-09 10:10:00,7.42,7.43,7.41,7.41,86988.0,5.8678,5.8757,5.8599,5.8599,86988.0
2016-08-09 10:15:00,7.41,7.43,7.41,7.41,99812.0,5.8599,5.8757,5.8599,5.8599,99812.0
2016-08-09 10:20:00,7.41,7.42,7.41,7.41,105644.0,5.8599,5.8678,5.8599,5.8599,105644.0
2016-08-09 10:25:00,7.41,7.43,7.41,7.42,189044.0,5.8599,5.8757,5.8599,5.8678,189044.0
2016-08-09 10:30:00,7.42,7.42,7.41,7.41,115076.0,5.8678,5.8678,5.8599,5.8599,115076.0
2016-08-09 10:35:00,7.41,7.45,7.41,7.44,112576.0,5.8599,5.8915,5.8599,5.8836,112576.0
2016-08-09 10:40:00,7.44,7.46,7.43,7.45,157784.0,5.8836,5.8994,5.8757,5.8915,157784.0
2016-08-09 10:45:00,7.45,7.45,7.42,7.42,128704.0,5.8915,5.8915,5.8678,5.8678,128704.0
2016-08-09 10:50:00,7.42,7.42,7.4,7.42,118996.0,5.8678,5.8678,5.852,5.8678,118996.0
2016-08-09 10:55:00,7.42,7.42,7.41,7.42,48628.0,5.8678,5.8678,5.8599,5.8678,48628.0
2016-08-09 11:00:00,7.42,7.43,7.42,7.43,126312.0,5.8678,5.8757,5.8678,5.8757,126312.0
2016-08-09 11:05:00,7.43,7.45,7.43,7.44,84956.0,5.8757,5.8915,5.8757,5.8836,84956.0
2016-08-09 11:10:00,7.44,7.45,7.44,7.45,175164.0,5.8836,5.8915,5.8836,5.8915,175164.0
2016-08-09 11:15:00,7.45,7.45,7.43,7.44,150256.0,5.8915,5.8915,5.8757,5.8836,150256.0
2016-08-09 11:20:00,7.44,7.45,7.43,7.44,158308.0,5.8836,5.8915,5.8757,5.8836,158308.0
2016-08-09 11:25:00,7.44,7.44,7.42,7.43,116564.0,5.8836,5.8836,5.8678,5.8757,116564.0
2016-08-09 11:30:00,7.43,7.45,7.43,7.45,88264.0,5.8757,5.8915,5.8757,5.8915,88264.0
2016-08-09 11:35:00,7.45,7.45,7.43,7.44,87916.0,5.8915,5.8915,5.8757,5.8836,87916.0
2016-08-09 11:40:00,7.44,7.44,7.43,7.44,34724.0,5.8836,5.8836,5.8757,5.8836,34724.0
2016-08-09 11:45:00,7.44,7.44,7.43,7.44,101692.0,5.8836,5.8836,5.8757,5.8836,101692.0
2016-08-09 11:50:00,7.44,7.45,7.43,7.44,42504.0,5.8836,5.8915,5.8757,5.8836,42504.0
2016-08-09 11:55:00,7.44,7.44,7.43,7.44,42884.0,5.8836,5.8836,5.8757,5.8836,42884.0
2016-08-09 12:00:00,7.44,7.44,7.43,7.44,37336.0,5.8836,5.8836,5.8757,5.8836,37336.0
2016-08-09 12:05:00,7.44,7.45,7.44,7.44,85528.0,5.8836,5.8915,5.8836,5.8836,85528.0
2016-08-09 12:10:00,7.44,7.45,7.43,7.43,37644.0,5.8836,5.8915,5.8757,5.8757,37644.0
2016-08-09 12:15:00,7.43,7.45,7.42,7.45,72536.0,5.8757,5.8915,5.8678,5.8915,72536.0
2016-08-09 12:20:00,7.44,7.45,7.42,7.43,97336.0,5.8836,5.8915,5.8678,5.8757,97336.0
2016-08-09 12:25:00,7.43,7.43,7.42,7.42,35492.0,5.8757,5.8757,5.8678,5.8678,35492.0
2016-08-09 12:30:00,7.42,7.42,7.41,7.41,38148.0,5.8678,5.8678,5.8599,5.8599,38148.0
2016-08-09 12:35:00,7.41,7.42,7.41,7.42,25080.0,5.8599,5.8678,5.8599,5.8678,25080.0
2016-08-09 12:40:00,7.42,7.42,7.41,7.42,47152.0,5.8678,5.8678,5.8599,5.8678,47152.0
2016-08-09 12:45:00,7.42,7.43,7.42,7.43,25560.0,5.8678,5.8757,5.8678,5.8757,25560.0
2016-08-09 12:50:00,7.42,7.43,7.42,7.42,16124.0,5.8678,5.8757,5.8678,5.8678,16124.0
2016-08-09 12:55:00,7.42,7.43,7.41,7.43,91372.0,5.8678,5.8757,5.8599,5.8757,91372.0
2016-08-09 13:00:00,7.43,7.44,7.43,7.43,89264.0,5.8757,5.8836,5.8757,5.8757,89264.0
2016-08-09 13:05:00,7.43,7.45,7.43,7.44,74172.0,5.8757,5.8915,5.8757,5.8836,74172.0
2016-08-09 13:10:00,7.44,7.44,7.43,7.44,140696.0,5.8836,5.8836,5.8757,5.8836,140696.0
2016-08-09 13:15:00,7.44,7.44,7.43,7.44,43280.0,5.8836,5.8836,5.8757,5.8836,43280.0
2016-08-09 13:20:00,7.44,7.44,7.43,7.44,44444.0,5.8836,5.8836,5.8757,5.8836,44444.0
2016-08-09 13:25:00,7.44,7.44,7.43,7.44,54456.0,5.8836,5.8836,5.8757,5.8836,54456.0
2016-08-09 13:30:00,7.44,7.45,7.43,7.44,60732.0,5.8836,5.8915,5.8757,5.8836,60732.0
2016-08-09 13:35:00,7.44,7.44,7.44,7.44,106692.0,5.8836,5.8836,5.8836,5.8836,106692.0
2016-08-09 13:40:00,7.44,7.44,7.43,7.44,69992.0,5.8836,5.8836,5.8757,5.8836,69992.0
2016-08-09 13:45:00,7.44,7.44,7.43,7.43,78596.0,5.8836,5.8836,5.8757,5.8757,78596.0
2016-08-09 13:50:00,7.43,7.43,7.42,7.42,73156.0,5.8757,5.8757,5.8678,5.8678,73156.0
2016-08-09 13:55:00,7.42,7.42,7.42,7.42,20496.0,5.8678,5.8678,5.8678,5.8678,20496.0
2016-08-09 14:00:00,7.43,7.43,7.42,7.43,78468.0,5.8757,5.8757,5.8678,5.8757,78468.0
2016-08-09 14:05:00,7.42,7.43,7.42,7.43,31976.0,5.8678,5.8757,5.8678,5.8757,31976.0
2016-08-09 14:10:00,7.43,7.43,7.42,7.42,20616.0,5.8757,5.8757,5.8678,5.8678,20616.0
2016-08-09 14:15:00,7.42,7.43,7.42,7.42,78856.0,5.8678,5.8757,5.8678,5.8678,78856.0
2016-08-09 14:20:00,7.42,7.42,7.41,7.42,134880.0,5.8678,5.8678,5.8599,5.8678,134880.0
2016-08-09 14:25:00,7.42,7.42,7.4,7.4,45748.0,5.8678,5.8678,5.852,5.852,45748.0
2016-08-09 14:30:00,7.4,7.4,7.4,7.4,52672.0,5.852,5.852,5.852,5.852,52672.0
2016-08-09 14:35:00,7.4,7.41,7.4,7.4,47264.0,5.852,5.8599,5.852,5.852,47264.0
2016-08-09 14:40:00,7.4,7.41,7.39,7.39,138608.0,5.852,5.8599,5.8441,5.8441,138608.0
2016-08-09 14:45:00,7.39,7.39,7.38,7.39,66856.0,5.8441,5.8441,5.8362,5.8441,66856.0
2016-08-09 14:50:00,7.39,7.39,7.39,7.39,106996.0,5.8441,5.8441,5.8441,5.8441,106996.0
2016-08-09 14:55:00,7.39,7.39,7.38,7.38,171080.0,5.8441,5.8441,5.8362,5.8362,171080.0
2016-08-09 15:00:00,7.38,7.39,7.38,7.39,135480.0,5.8362,5.8441,5.8362,5.8441,135480.0
2016-08-09 15:05:00,7.39,7.4,7.39,7.4,84712.0,5.8441,5.852,5.8441,5.852,84712.0
2016-08-09 15:10:00,7.4,7.41,7.39,7.39,134132.0,5.852,5.8599,5.8441,5.8441,134132.0
2016-08-09 15:15:00,7.39,7.4,7.39,7.39,98276.0,5.8441,5.852,5.8441,5.8441,98276.0
2016-08-09 15:20:00,7.39,7.39,7.38,7.38,45240.0,5.8441,5.8441,5.8362,5.8362,45240.0
2016-08-09 15:25:00,7.39,7.39,7.38,7.39,193748.0,5.8441,5.8441,5.8362,5.8441,193748.0
2016-08-09 15:30:00,7.39,7.39,7.39,7.39,192628.0,5.8441,5.8441,5.8441,5.8441,192628.0
2016-08-09 15:35:00,7.39,7.4,7.38,7.39,259544.0,5.8441,5.852,5.8362,5.8441,259544.0
2016-08-09 15:40:00,7.39,7.4,7.39,7.39,266912.0,5.8441,5.852,5.8441,5.8441,266912.0
2016-08-09 15:45:00,7.39,7.41,7.39,7.41,172604.0,5.8441,5.8599,5.8441,5.8599,172604.0
2016-08-09 15:50:00,7.41,7.41,7.4,7.4,208144.0,5.8599,5.8599,5.852,5.852,208144.0
2016-08-09 15:55:00,7.4,7.41,7.4,7.41,667452.0,5.852,5.8599,5.852,5.8599,667452.0
2016-08-10 09:30:00,7.4,7.47,7.4,7.46,88540.0,5.852,5.9073,5.852,5.8994,88540.0
2016-08-10 09:35:00,7.46,7.47,7.46,7.47,107972.0,5.8994,5.9073,5.8994,5.9073,107972.0
2016-08-10 09:40:00,7.48,7.48,7.46,7.48,51244.0,5.9153,5.9153,5.8994,5.9153,51244.0
2016-08-10 09:45:00,7.48,7.49,7.48,7.48,33656.0,5.9153,5.9232,5.9153,5.9153,33656.0
2016-08-10 09:50:00,7.48,7.48,7.47,7.47,29900.0,5.9153,5.9153,5.9073,5.9073,29900.0
2016-08-10 09:55:00,7.47,7.47,7.45,7.45,128520.0,5.9073,5.9073,5.8915,5.8915,128520.0
2016-08-10 10:00:00,7.45,7.47,7.45,7.46,61552.0,5.8915,5.9073,5.8915,5.8994,61552.0
2016-08-10 10:05:00,7.46,7.46,7.45,7.45,35480.0,5.8994,5.8994,5.8915,5.8915,35480.0
2016-08-10 10:10:00,7.45,7.45,7.43,7.45,74252.0,5.8915,5.8915,5.8757,5.8915,74252.0
2016-08-10 10:15:00,7.45,7.46,7.44,7.45,90044.0,5.8915,5.8994,5.8836,5.8915,90044.0
2016-08-10 10:20:00,7.45,7.47,7.45,7.47,112712.0,5.8915,5.9073,5.8915,5.9073,112712.0
2016-08-10 10:25:00,7.47,7.47,7.46,7.46,28064.0,5.9073,5.9073,5.8994,5.8994,28064.0
2016-08-10 10:30:00,7.46,7.47,7.45,7.46,65608.0,5.8994,5.9073,5.8915,5.8994,65608.0
2016-08-10 10:35:00,7.46,7.47,7.46,7.46,43492.0,5.8994,5.9073,5.8994,5.8994,43492.0
2016-08-10 10:40:00,7.47,7.49,7.46,7.49,94580.0,5.9073,5.9232,5.8994,5.9232,94580.0
2016-08-10 10:45:00,7.49,7.49,7.48,7.49,51240.0,5.9232,5.9232,5.9153,5.9232,51240.0
2016-08-10 10:50:00,7.49,7.49,7.48,7.49,45200.0,5.9232,5.9232,5.9153,5.9232,45200.0
2016-08-10 10:55:00,7.49,7.51,7.49,7.51,121492.0,5.9232,5.939,5.9232,5.939,121492.0
2016-08-10 11:00:00,7.51,7.52,7.51,7.52,63852.0,5.939,5.9469,5.939,5.9469,63852.0
2016-08-10 11:05:00,7.52,7.53,7.51,7.52,98656.0,5.9469,5.9548,5.939,5.9469,98656.0
2016-08-10 11:10:00,7.52,7.52,7.51,7.52,89468.0,5.9469,5.9469,5.939,5.9469,89468.0
2016-08-10 11:15:00,7.52,7.53,7.5,7.52,254340.0,5.9469,5.9548,5.9311,5.9469,254340.0
2016-08-10 11:20:00,7.52,7.55,7.52,7.55,224596.0,5.9469,5.9706,5.9469,5.9706,224596.0
2016-08-10 11:25:00,7.54,7.56,7.54,7.56,117856.0,5.9627,5.9785,5.9627,5.9785,117856.0
2016-08-10 11:30:00,7.56,7.56,7.54,7.55,188980.0,5.9785,5.9785,5.9627,5.9706,188980.0
2016-08-10 11:35:00,7.55,7.55,7.54,7.55,68028.0,5.9706,5.9706,5.9627,5.9706,68028.0
2016-08-10 11:40:00,7.55,7.55,7.54,7.55,75548.0,5.9706,5.9706,5.9627,5.9706,75548.0
2016-08-10 11:45:00,7.55,7.55,7.53,7.55,42452.0,5.9706,5.9706,5.9548,5.9706,42452.0
2016-08-10 11:50:00,7.55,7.55,7.53,7.54,38868.0,5.9706,5.9706,5.9548,5.9627,38868.0
2016-08-10 11:55:00,7.54,7.54,7.53,7.53,64920.0,5.9627,5.9627,5.9548,5.9548,64920.0
2016-08-10 12:00:00,7.53,7.53,7.52,7.52,43992.0,5.9548,5.9548,5.9469,5.9469,43992.0
2016-08-10 12:05:00,7.52,7.54,7.52,7.54,83284.0,5.9469,5.9627,5.9469,5.9627,83284.0
2016-08-10 12:10:00,7.53,7.54,7.53,7.53,44464.0,5.9548,5.9627,5.9548,5.9548,44464.0
2016-08-10 12:15:00,7.54,7.54,7.53,7.54,40784.0,5.9627,5.9627,5.9548,5.9627,40784.0
2016-08-10 12:20:00,7.55,7.55,7.53,7.53,46604.0,5.9706,5.9706,5.9548,5.9548,46604.0
2016-08-10 12:25:00,7.53,7.54,7.53,7.54,14496.0,5.9548,5.9627,5.9548,5.9627,14496.0
2016-08-10 12:30:00,7.54,7.54,7.53,7.54,35392.0,5.9627,5.9627,5.9548,5.9627,35392.0
2016-08-10 12:35:00,7.54,7.54,7.53,7.53,26280.0,5.9627,5.9627,5.9548,5.9548,26280.0
2016-08-10 12:40:00,7.53,7.53,7.52,7.52,58064.0,5.9548,5.9548,5.9469,5.9469,58064.0
2016-08-10 12:45:00,7.52,7.54,7.52,7.53,43736.0,5.9469,5.9627,5.9469,5.9548,43736.0
2016-08-10 12:50:00,7.53,7.53,7.53,7.53,31320.0,5.9548,5.9548,5.9548,5.9548,31320.0
2016-08-10 12:55:00,7.53,7.53,7.52,7.53,36324.0,5.9548,5.9548,5.9469,5.9548,36324.0
2016-08-10 13:00:00,7.53,7.54,7.52,7.53,59848.0,5.9548,5.9627,5.9469,5.9548,59848.0
2016-08-10 13:05:00,7.53,7.54,7.53,7.53,23196.0,5.9548,5.9627,5.9548,5.9548,23196.0
2016-08-10 13:10:00,7.53,7.53,7.53,7.53,19740.0,5.9548,5.9548,5.9548,5.9548,19740.0
2016-08-10 13:15:00,7.53,7.53,7.52,7.53,31200.0,5.9548,5.9548,5.9469,5.9548,31200.0
2016-08-10 13:20:00,7.52,7.53,7.52,7.53,64220.0,5.9469,5.9548,5.9469,5.9548,64220.0
2016-08-10 13:25:00,7.53,7.53,7.52,7.53,67160.0,5.9548,5.9548,5.9469,5.9548,67160.0
2016-08-10 13:30:00,7.53,7.53,7.52,7.53,68148.0,5.9548,5.9548,5.9469,5.9548,68148.0
2016-08-10 13:35:00,7.53,7.53,7.53,7.53,110196.0,5.9548,5.9548,5.9548,5.9548,110196.0
2016-08-10 13:40:00,7.53,7.54,7.53,7.53,23676.0,5.9548,5.9627,5.9548,5.9548,23676.0
2016-08-10 13:45:00,7.53,7.54,7.53,7.53,49540.0,5.9548,5.9627,5.9548,5.9548,49540.0
2016-08-10 13:50:00,7.53,7.54,7.53,7.54,42052.0,5.9548,5.9627,5.9548,5.9627,42052.0
2016-08-10 13:55:00,7.53,7.54,7.52,7.53,75512.0,5.9548,5.9627,5.9469,5.9548,75512.0
2016-08-10 14:00:00,7.53,7.54,7.53,7.54,63556.0,5.9548,5.9627,5.9548,5.9627,63556.0
2016-08-10 14:05:00,7.54,7.54,7.53,7.53,64172.0,5.9627,5.9627,5.9548,5.9548,64172.0
2016-08-10 14:10:00,7.53,7.54,7.52,7.53,89808.0,5.9548,5.9627,5.9469,5.9548,89808.0
2016-08-10 14:15:00,7.53,7.53,7.52,7.53,81092.0,5.9548,5.9548,5.9469,5.9548,81092.0
2016-08-10 14:20:00,7.53,7.53,7.52,7.53,48948.0,5.9548,5.9548,5.9469,5.9548,48948.0
2016-08-10 14:25:00,7.53,7.53,7.52,7.52,39444.0,5.9548,5.9548,5.9469,5.9469,39444.0
2016-08-10 14:30:00,7.52,7.53,7.52,7.53,84412.0,5.9469,5.9548,5.9469,5.9548,84412.0
2016-08-10 14:35:00,7.52,7.53,7.52,7.53,48216.0,5.9469,5.9548,5.9469,5.9548,48216.0
2016-08-10 14:40:00,7.52,7.53,7.52,7.53,48388.0,5.9469,5.9548,5.9469,5.9548,48388.0
2016-08-10 14:45:00,7.52,7.53,7.52,7.53,36328.0,5.9469,5.9548,5.9469,5.9548,36328.0
2016-08-10 14:50:00,7.53,7.53,7.52,7.53,38840.0,5.9548,5.9548,5.9469,5.9548,38840.0
2016-08-10 14:55:00,7.53,7.54,7.53,7.54,92860.0,5.9548,5.9627,5.9548,5.9627,92860.0
2016-08-10 15:00:00,7.54,7.54,7.54,7.54,171096.0,5.9627,5.9627,5.9627,5.9627,171096.0
2016-08-10 15:05:00,7.54,7.54,7.54,7.54,36592.0,5.9627,5.9627,5.9627,5.9627,36592.0
2016-08-10 15:10:00,7.54,7.54,7.54,7.54,61276.0,5.9627,5.9627,5.9627,5.9627,61276.0
2016-08-10 15:15:00,7.54,7.54,7.54,7.54,53512.0,5.9627,5.9627,5.9627,5.9627,53512.0
2016-08-10 15:20:00,7.54,7.54,7.54,7.54,69244.0,5.9627,5.9627,5.9627,5.9627,69244.0
2016-08-10 15:25:00,7.54,7.55,7.54,7.54,97516.0,5.9627,5.9706,5.9627,5.9627,97516.0
2016-08-10 15:30:00,7.54,7.54,7.53,7.54,127388.0,5.9627,5.9627,5.9548,5.9627,127388.0
2016-08-10 15:35:00,7.54,7.54,7.52,7.52,141584.0,5.9627,5.9627,5.9469,5.9469,141584.0
2016-08-10 15:40:00,7.52,7.53,7.51,7.52,135920.0,5.9469,5.9548,5.939,5.9469,135920.0
2016-08-10 15:45:00,7.52,7.53,7.51,7.53,310628.0,5.9469,5.9548,5.939,5.9548,310628.0
2016-08-10 15:50:00,7.53,7.53,7.53,7.53,156572.0,5.9548,5.9548,5.9548,5.9548,156572.0
2016-08-10 15:55:00,7.53,7.54,7.53,7.54,376196.0,5.9548,5.9627,5.9548,5.9627,376196.0
2016-08-11 09:30:00,7.63,7.79,7.63,7.77,461396.0,6.0339,6.1604,6.0339,6.1446,461396.0
2016-08-11 09:35:00,7.78,7.78,7.72,7.75,139344.0,6.1525,6.1525,6.1051,6.1288,139344.0
2016-08-11 09:40:00,7.76,7.76,7.71,7.72,53424.0,6.1367,6.1367,6.0971,6.1051,53424.0
2016-08-11 09:45:00,7.72,7.74,7.68,7.68,84280.0,6.1051,6.1209,6.0734,6.0734,84280.0
2016-08-11 09:50:00,7.68,7.69,7.67,7.68,52776.0,6.0734,6.0813,6.0655,6.0734,52776.0
2016-08-11 09:55:00,7.68,7.7,7.67,7.68,191416.0,6.0734,6.0892,6.0655,6.0734,191416.0
2016-08-11 10:00:00,7.68,7.68,7.65,7.65,103384.0,6.0734,6.0734,6.0497,6.0497,103384.0
2016-08-11 10:05:00,7.65,7.67,7.64,7.64,95788.0,6.0497,6.0655,6.0418,6.0418,95788.0
2016-08-11 10:10:00,7.64,7.64,7.63,7.64,231512.0,6.0418,6.0418,6.0339,6.0418,231512.0
2016-08-11 10:15:00,7.64,7.66,7.64,7.66,160044.0,6.0418,6.0576,6.0418,6.0576,160044.0
2016-08-11 10:20:00,7.65,7.67,7.63,7.64,106304.0,6.0497,6.0655,6.0339,6.0418,106304.0
2016-08-11 10:25:00,7.64,7.66,7.63,7.65,94800.0,6.0418,6.0576,6.0339,6.0497,94800.0
2016-08-11 10:30:00,7.65,7.65,7.61,7.61,127600.0,6.0497,6.0497,6.0181,6.0181,127600.0
2016-08-11 10:35:00,7.61,7.64,7.61,7.63,91644.0,6.0181,6.0418,6.0181,6.0339,91644.0
2016-08-11 10:40:00,7.63,7.64,7.61,7.64,82980.0,6.0339,6.0418,6.0181,6.0418,82980.0
2016-08-11 10:45:00,7.65,7.66,7.64,7.64,36928.0,6.0497,6.0576,6.0418,6.0418,36928.0
2016-08-11 10:50:00,7.64,7.66,7.63,7.64,75704.0,6.0418,6.0576,6.0339,6.0418,75704.0
2016-08-11 10:55:00,7.64,7.66,7.64,7.66,63412.0,6.0418,6.0576,6.0418,6.0576,63412.0
2016-08-11 11:00:00,7.66,7.67,7.66,7.67,67456.0,6.0576,6.0655,6.0576,6.0655,67456.0
2016-08-11 11:05:00,7.67,7.68,7.67,7.68,84160.0,6.0655,6.0734,6.0655,6.0734,84160.0
2016-08-11 11:10:00,7.68,7.68,7.67,7.68,61956.0,6.0734,6.0734,6.0655,6.0734,61956.0
2016-08-11 11:15:00,7.68,7.69,7.68,7.68,137872.0,6.0734,6.0813,6.0734,6.0734,137872.0
2016-08-11 11:20:00,7.68,7.7,7.68,7.69,87824.0,6.0734,6.0892,6.0734,6.0813,87824.0
2016-08-11 11:25:00,7.69,7.69,7.67,7.69,87236.0,6.0813,6.0813,6.0655,6.0813,87236.0
2016-08-11 11:30:00,7.69,7.71,7.69,7.71,97832.0,6.0813,6.0971,6.0813,6.0971,97832.0
2016-08-11 11:35:00,7.71,7.71,7.69,7.71,90600.0,6.0971,6.0971,6.0813,6.0971,90600.0
2016-08-11 11:40:00,7.71,7.71,7.7,7.7,15248.0,6.0971,6.0971,6.0892,6.0892,15248.0
2016-08-11 11:45:00,7.7,7.71,7.69,7.71,69572.0,6.0892,6.0971,6.0813,6.0971,69572.0
2016-08-11 11:50:00,7.71,7.72,7.71,7.72,73868.0,6.0971,6.1051,6.0971,6.1051,73868.0
2016-08-11 11:55:00,7.72,7.73,7.71,7.73,173372.0,6.1051,6.113,6.0971,6.113,173372.0
2016-08-11 12:00:00,7.73,7.73,7.7,7.71,126080.0,6.113,6.113,6.0892,6.0971,126080.0
2016-08-11 12:05:00,7.71,7.71,7.7,7.71,79608.0,6.0971,6.0971,6.0892,6.0971,79608.0
2016-08-11 12:10:00,7.71,7.71,7.7,7.7,80720.0,6.0971,6.0971,6.0892,6.0892,80720.0
2016-08-11 12:15:00,7.7,7.71,7.69,7.69,58556.0,6.0892,6.0971,6.0813,6.0813,58556.0
2016-08-11 12:20:00,7.69,7.71,7.69,7.71,54604.0,6.0813,6.0971,6.0813,6.0971,54604.0
2016-08-11 12:25:00,7.71,7.71,7.69,7.7,43844.0,6.0971,6.0971,6.0813,6.0892,43844.0
2016-08-11 12:30:00,7.7,7.71,7.7,7.71,51552.0,6.0892,6.0971,6.0892,6.0971,51552.0
2016-08-11 12:35:00,7.71,7.71,7.7,7.71,104876.0,6.0971,6.0971,6.0892,6.0971,104876.0
2016-08-11 12:40:00,7.71,7.72,7.71,7.72,62408.0,6.0971,6.1051,6.0971,6.1051,62408.0
2016-08-11 12:45:00,7.72,7.72,7.72,7.72,93244.0,6.1051,6.1051,6.1051,6.1051,93244.0
2016-08-11 12:50:00,7.72,7.72,7.72,7.72,31708.0,6.1051,6.1051,6.1051,6.1051,31708.0
2016-08-11 12:55:00,7.72,7.72,7.72,7.72,23112.0,6.1051,6.1051,6.1051,6.1051,23112.0
2016-08-11 13:00:00,7.72,7.72,7.72,7.72,36480.0,6.1051,6.1051,6.1051,6.1051,36480.0
2016-08-11 13:05:00,7.72,7.74,7.72,7.74,297196.0,6.1051,6.1209,6.1051,6.1209,297196.0
2016-08-11 13:10:00,7.74,7.77,7.73,7.76,346248.0,6.1209,6.1446,6.113,6.1367,346248.0
2016-08-11 13:15:00,7.76,7.77,7.76,7.76,69388.0,6.1367,6.1446,6.1367,6.1367,69388.0
2016-08-11 13:20:00,7.76,7.77,7.76,7.77,57048.0,6.1367,6.1446,6.1367,6.1446,57048.0
2016-08-11 13:25:00,7.77,7.79,7.77,7.79,195804.0,6.1446,6.1604,6.1446,6.1604,195804.0
2016-08-11 13:30:00,7.78,7.79,7.74,7.74,169436.0,6.1525,6.1604,6.1209,6.1209,169436.0
2016-08-11 13:35:00,7.74,7.75,7.73,7.73,72816.0,6.1209,6.1288,6.113,6.113,72816.0
2016-08-11 13:40:00,7.74,7.74,7.73,7.73,20048.0,6.1209,6.1209,6.113,6.113,20048.0
2016-08-11 13:45:00,7.73,7.74,7.73,7.74,53816.0,6.113,6.1209,6.113,6.1209,53816.0
2016-08-11 13:50:00,7.73,7.74,7.73,7.74,69880.0,6.113,6.1209,6.113,6.1209,69880.0
2016-08-11 13:55:00,7.74,7.75,7.74,7.74,52456.0,6.1209,6.1288,6.1209,6.1209,52456.0
2016-08-11 14:00:00,7.74,7.75,7.74,7.74,47828.0,6.1209,6.1288,6.1209,6.1209,47828.0
2016-08-11 14:05:00,7.74,7.74,7.74,7.74,30980.0,6.1209,6.1209,6.1209,6.1209,30980.0
2016-08-11 14:10:00,7.74,7.75,7.74,7.75,90464.0,6.1209,6.1288,6.1209,6.1288,90464.0
2016-08-11 14:15:00,7.75,7.76,7.75,7.76,33904.0,6.1288,6.1367,6.1288,6.1367,33904.0
2016-08-11 14:20:00,7.76,7.76,7.75,7.76,71120.0,6.1367,6.1367,6.1288,6.1367,71120.0
2016-08-11 14:25:00,7.76,7.76,7.74,7.75,92656.0,6.1367,6.1367,6.1209,6.1288,92656.0
2016-08-11 14:30:00,7.75,7.75,7.74,7.75,50128.0,6.1288,6.1288,6.1209,6.1288,50128.0
2016-08-11 14:35:00,7.75,7.76,7.75,7.75,46228.0,6.1288,6.1367,6.1288,6.1288,46228.0
2016-08-11 14:40:00,7.75,7.76,7.75,7.76,57748.0,6.1288,6.1367,6.1288,6.1367,57748.0
2016-08-11 14:45:00,7.76,7.77,7.76,7.76,41740.0,6.1367,6.1446,6.1367,6.1367,41740.0
2016-08-11 14:50:00,7.76,7.77,7.76,7.76,65992.0,6.1367,6.1446,6.1367,6.1367,65992.0
2016-08-11 14:55:00,7.76,7.76,7.74,7.74,59728.0,6.1367,6.1367,6.1209,6.1209,59728.0
2016-08-11 15:00:00,7.74,7.75,7.73,7.74,104408.0,6.1209,6.1288,6.113,6.1209,104408.0
2016-08-11 15:05:00,7.74,7.75,7.74,7.75,60264.0,6.1209,6.1288,6.1209,6.1288,60264.0
2016-08-11 15:10:00,7.75,7.75,7.75,7.75,54132.0,6.1288,6.1288,6.1288,6.1288,54132.0
2016-08-11 15:15:00,7.75,7.75,7.75,7.75,70676.0,6.1288,6.1288,6.1288,6.1288,70676.0
2016-08-11 15:20:00,7.75,7.76,7.75,7.75,65812.0,6.1288,6.1367,6.1288,6.1288,65812.0
2016-08-11 15:25:00,7.75,7.76,7.75,7.76,103556.0,6.1288,6.1367,6.1288,6.1367,103556.0
2016-08-11 15:30:00,7.75,7.76,7.75,7.76,271468.0,6.1288,6.1367,6.1288,6.1367,271468.0
2016-08-11 15:35:00,7.76,7.77,7.76,7.77,189856.0,6.1367,6.1446,6.1367,6.1446,189856.0
2016-08-11 15:40:00,7.77,7.79,7.77,7.78,280292.0,6.1446,6.1604,6.1446,6.1525,280292.0
2016-08-11 15:45:00,7.78,7.79,7.78,7.78,283512.0,6.1525,6.1604,6.1525,6.1525,283512.0
2016-08-11 15:50:00,7.79,7.79,7.78,7.79,323108.0,6.1604,6.1604,6.1525,6.1604,323108.0
2016-08-11 15:55:00,7.79,7.79,7.77,7.78,956692.0,6.1604,6.1604,6.1446,6.1525,956692.0
2016-08-12 09:30:00,7.75,7.77,7.71,7.77,135512.0,6.1288,6.1446,6.0971,6.1446,135512.0
2016-08-12 09:35:00,7.78,7.83,7.78,7.82,204264.0,6.1525,6.192,6.1525,6.1841,204264.0
2016-08-12 09:40:00,7.82,7.91,7.82,7.9,232808.0,6.1841,6.2553,6.1841,6.2474,232808.0
2016-08-12 09:45:00,7.9,7.92,7.88,7.9,214760.0,6.2474,6.2632,6.2316,6.2474,214760.0
2016-08-12 09:50:00,7.89,7.9,7.88,7.89,103376.0,6.2395,6.2474,6.2316,6.2395,103376.0
2016-08-12 09:55:00,7.89,7.92,7.89,7.91,153504.0,6.2395,6.2632,6.2395,6.2553,153504.0
2016-08-12 10:00:00,7.91,7.91,7.86,7.91,286424.0,6.2553,6.2553,6.2158,6.2553,286424.0
2016-08-12 10:05:00,7.91,7.93,7.89,7.9,227680.0,6.2553,6.2711,6.2395,6.2474,227680.0
2016-08-12 10:10:00,7.9,7.91,7.86,7.89,159244.0,6.2474,6.2553,6.2158,6.2395,159244.0
2016-08-12 10:15:00,7.89,7.91,7.87,7.9,160404.0,6.2395,6.2553,6.2237,6.2474,160404.0
2016-08-12 10:20:00,7.9,7.9,7.88,7.88,82508.0,6.2474,6.2474,6.2316,6.2316,82508.0
2016-08-12 10:25:00,7.88,7.88,7.86,7.88,131448.0,6.2316,6.2316,6.2158,6.2316,131448.0
2016-08-12 10:30:00,7.88,7.9,7.87,7.88,69692.0,6.2316,6.2474,6.2237,6.2316,69692.0
2016-08-12 10:35:00,7.88,7.88,7.87,7.88,234704.0,6.2316,6.2316,6.2237,6.2316,234704.0
2016-08-12 10:40:00,7.88,7.89,7.88,7.89,61340.0,6.2316,6.2395,6.2316,6.2395,61340.0
2016-08-12 10:45:00,7.89,7.91,7.89,7.91,109056.0,6.2395,6.2553,6.2395,6.2553,109056.0
2016-08-12 10:50:00,7.91,7.91,7.89,7.89,57936.0,6.2553,6.2553,6.2395,6.2395,57936.0
2016-08-12 10:55:00,7.89,7.91,7.88,7.91,83560.0,6.2395,6.2553,6.2316,6.2553,83560.0
2016-08-12 11:00:00,7.91,7.91,7.88,7.88,59240.0,6.2553,6.2553,6.2316,6.2316,59240.0
2016-08-12 11:05:00,7.88,7.89,7.87,7.88,78788.0,6.2316,6.2395,6.2237,6.2316,78788.0
2016-08-12 11:10:00,7.88,7.88,7.87,7.87,120080.0,6.2316,6.2316,6.2237,6.2237,120080.0
2016-08-12 11:15:00,7.87,7.88,7.87,7.88,283012.0,6.2237,6.2316,6.2237,6.2316,283012.0
2016-08-12 11:20:00,7.88,7.91,7.88,7.9,346384.0,6.2316,6.2553,6.2316,6.2474,346384.0
2016-08-12 11:25:00,7.9,7.92,7.9,7.92,83420.0,6.2474,6.2632,6.2474,6.2632,83420.0
2016-08-12 11:30:00,7.92,7.92,7.9,7.9,94124.0,6.2632,6.2632,6.2474,6.2474,94124.0
2016-08-12 11:35:00,7.9,7.9,7.88,7.88,79512.0,6.2474,6.2474,6.2316,6.2316,79512.0
2016-08-12 11:40:00,7.88,7.88,7.87,7.88,101128.0,6.2316,6.2316,6.2237,6.2316,101128.0
2016-08-12 11:45:00,7.88,7.88,7.87,7.88,135164.0,6.2316,6.2316,6.2237,6.2316,135164.0
2016-08-12 11:50:00,7.88,7.89,7.87,7.87,95304.0,6.2316,6.2395,6.2237,6.2237,95304.0
2016-08-12 11:55:00,7.87,7.88,7.87,7.88,130024.0,6.2237,6.2316,6.2237,6.2316,130024.0
2016-08-12 12:00:00,7.88,7.9,7.88,7.9,94496.0,6.2316,6.2474,6.2316,6.2474,94496.0
2016-08-12 12:05:00,7.9,7.9,7.87,7.88,71344.0,6.2474,6.2474,6.2237,6.2316,71344.0
2016-08-12 12:10:00,7.88,7.89,7.88,7.89,67928.0,6.2316,6.2395,6.2316,6.2395,67928.0
2016-08-12 12:15:00,7.89,7.89,7.87,7.87,44500.0,6.2395,6.2395,6.2237,6.2237,44500.0
2016-08-12 12:20:00,7.87,7.89,7.87,7.88,55584.0,6.2237,6.2395,6.2237,6.2316,55584.0
2016-08-12 12:25:00,7.88,7.89,7.87,7.88,57856.0,6.2316,6.2395,6.2237,6.2316,57856.0
2016-08-12 12:30:00,7.88,7.88,7.87,7.88,100180.0,6.2316,6.2316,6.2237,6.2316,100180.0
2016-08-12 12:35:00,7.88,7.89,7.88,7.88,35532.0,6.2316,6.2395,6.2316,6.2316,35532.0
2016-08-12 12:40:00,7.89,7.89,7.88,7.89,35212.0,6.2395,6.2395,6.2316,6.2395,35212.0
2016-08-12 12:45:00,7.89,7.89,7.88,7.88,40168.0,6.2395,6.2395,6.2316,6.2316,40168.0
2016-08-12 12:50:00,7.88,7.88,7.86,7.87,177060.0,6.2316,6.2316,6.2158,6.2237,177060.0
2016-08-12 12:55:00,7.88,7.88,7.87,7.88,45612.0,6.2316,6.2316,6.2237,6.2316,45612.0
2016-08-12 13:00:00,7.88,7.88,7.87,7.87,76936.0,6.2316,6.2316,6.2237,6.2237,76936.0
2016-08-12 13:05:00,7.87,7.87,7.86,7.87,63948.0,6.2237,6.2237,6.2158,6.2237,63948.0
2016-08-12 13:10:00,7.87,7.87,7.86,7.87,92728.0,6.2237,6.2237,6.2158,6.2237,92728.0
2016-08-12 13:15:00,7.87,7.87,7.86,7.87,88496.0,6.2237,6.2237,6.2158,6.2237,88496.0
2016-08-12 13:20:00,7.87,7.87,7.86,7.86,74180.0,6.2237,6.2237,6.2158,6.2158,74180.0
2016-08-12 13:25:00,7.86,7.87,7.86,7.87,63600.0,6.2158,6.2237,6.2158,6.2237,63600.0
2016-08-12 13:30:00,7.87,7.87,7.86,7.86,32716.0,6.2237,6.2237,6.2158,6.2158,32716.0
2016-08-12 13:35:00,7.86,7.86,7.84,7.84,104644.0,6.2158,6.2158,6.1999,6.1999,104644.0
2016-08-12 13:40:00,7.84,7.84,7.83,7.84,53724.0,6.1999,6.1999,6.192,6.1999,53724.0
2016-08-12 13:45:00,7.84,7.84,7.84,7.84,20612.0,6.1999,6.1999,6.1999,6.1999,20612.0
2016-08-12 13:50:00,7.84,7.85,7.83,7.83,69792.0,6.1999,6.2079,6.192,6.192,69792.0
2016-08-12 13:55:00,7.83,7.83,7.82,7.82,58400.0,6.192,6.192,6.1841,6.1841,58400.0
2016-08-12 14:00:00,7.82,7.83,7.82,7.82,48144.0,6.1841,6.192,6.1841,6.1841,48144.0
2016-08-12 14:05:00,7.82,7.84,7.82,7.83,34856.0,6.1841,6.1999,6.1841,6.192,34856.0
2016-08-12 14:10:00,7.83,7.85,7.83,7.85,35160.0,6.192,6.2079,6.192,6.2079,35160.0
2016-08-12 14:15:00,7.85,7.85,7.84,7.84,52772.0,6.2079,6.2079,6.1999,6.1999,52772.0
2016-08-12 14:20:00,7.84,7.84,7.83,7.84,18348.0,6.1999,6.1999,6.192,6.1999,18348.0
2016-08-12 14:25:00,7.84,7.84,7.83,7.84,44676.0,6.1999,6.1999,6.192,6.1999,44676.0
2016-08-12 14:30:00,7.84,7.85,7.84,7.84,40608.0,6.1999,6.2079,6.1999,6.1999,40608.0
2016-08-12 14:35:00,7.84,7.85,7.84,7.84,40004.0,6.1999,6.2079,6.1999,6.1999,40004.0
2016-08-12 14:40:00,7.84,7.84,7.83,7.83,36400.0,6.1999,6.1999,6.192,6.192,36400.0
2016-08-12 14:45:00,7.84,7.84,7.83,7.84,46744.0,6.1999,6.1999,6.192,6.1999,46744.0
2016-08-12 14:50:00,7.84,7.84,7.84,7.84,33004.0,6.1999,6.1999,6.1999,6.1999,33004.0
2016-08-12 14:55:00,7.84,7.85,7.84,7.84,48108.0,6.1999,6.2079,6.1999,6.1999,48108.0
2016-08-12 15:00:00,7.84,7.84,7.83,7.84,62888.0,6.1999,6.1999,6.192,6.1999,62888.0
2016-08-12 15:05:00,7.84,7.84,7.84,7.84,36400.0,6.1999,6.1999,6.1999,6.1999,36400.0
2016-08-12 15:10:00,7.84,7.84,7.83,7.84,57772.0,6.1999,6.1999,6.192,6.1999,57772.0
2016-08-12 15:15:00,7.84,7.84,7.83,7.84,41888.0,6.1999,6.1999,6.192,6.1999,41888.0
2016-08-12 15:20:00,7.84,7.84,7.84,7.84,36288.0,6.1999,6.1999,6.1999,6.1999,36288.0
2016-08-12 15:25:00,7.84,7.84,7.83,7.84,54344.0,6.1999,6.1999,6.192,6.1999,54344.0
2016-08-12 15:30:00,7.84,7.84,7.83,7.84,90388.0,6.1999,6.1999,6.192,6.1999,90388.0
2016-08-12 15:35:00,7.84,7.84,7.83,7.84,121504.0,6.1999,6.1999,6.192,6.1999,121504.0
2016-08-12 15:40:00,7.84,7.84,7.83,7.84,171864.0,6.1999,6.1999,6.192,6.1999,171864.0
2016-08-12 15:45:00,7.84,7.84,7.83,7.84,144432.0,6.1999,6.1999,6.192,6.1999,144432.0
2016-08-12 15:50:00,7.84,7.84,7.84,7.84,144016.0,6.1999,6.1999,6.1999,6.1999,144016.0
2016-08-12 15:55:00,7.84,7.84,7.84,7.84,428444.0,6.1999,6.1999,6.1999,6.1999,428444.0
2016-08-15 09:30:00,7.83,7.91,7.83,7.88,133876.0,6.192,6.2553,6.192,6.2316,133876.0
2016-08-15 09:35:00,7.88,7.92,7.88,7.91,53424.0,6.2316,6.2632,6.2316,6.2553,53424.0
2016-08-15 09:40:00,7.91,7.93,7.9,7.92,41300.0,6.2553,6.2711,6.2474,6.2632,41300.0
2016-08-15 09:45:00,7.92,7.92,7.88,7.91,62656.0,6.2632,6.2632,6.2316,6.2553,62656.0
2016-08-15 09:50:00,7.91,7.93,7.9,7.93,54460.0,6.2553,6.2711,6.2474,6.2711,54460.0
2016-08-15 09:55:00,7.92,7.92,7.9,7.91,58868.0,6.2632,6.2632,6.2474,6.2553,58868.0
2016-08-15 10:00:00,7.92,7.93,7.92,7.92,78980.0,6.2632,6.2711,6.2632,6.2632,78980.0
2016-08-15 10:05:00,7.93,7.93,7.93,7.93,67504.0,6.2711,6.2711,6.2711,6.2711,67504.0
2016-08-15 10:10:00,7.93,7.96,7.93,7.96,150344.0,6.2711,6.2948,6.2711,6.2948,150344.0
2016-08-15 10:15:00,7.96,7.98,7.96,7.98,167468.0,6.2948,6.3107,6.2948,6.3107,167468.0
2016-08-15 10:20:00,7.99,8.01,7.98,8.0,279108.0,6.3186,6.3344,6.3107,6.3265,279108.0
2016-08-15 10:25:00,8.0,8.0,7.96,7.96,223044.0,6.3265,6.3265,6.2948,6.2948,223044.0
2016-08-15 10:30:00,7.96,7.98,7.96,7.97,44088.0,6.2948,6.3107,6.2948,6.3028,44088.0
2016-08-15 10:35:00,7.97,7.98,7.97,7.98,43352.0,6.3028,6.3107,6.3028,6.3107,43352.0
2016-08-15 10:40:00,7.98,7.98,7.97,7.98,254840.0,6.3107,6.3107,6.3028,6.3107,254840.0
2016-08-15 10:45:00,7.98,7.99,7.98,7.99,55784.0,6.3107,6.3186,6.3107,6.3186,55784.0
2016-08-15 10:50:00,7.99,8.01,7.99,8.01,149172.0,6.3186,6.3344,6.3186,6.3344,149172.0
2016-08-15 10:55:00,8.01,8.02,8.0,8.01,70900.0,6.3344,6.3423,6.3265,6.3344,70900.0
2016-08-15 11:00:00,8.01,8.02,8.0,8.01,88504.0,6.3344,6.3423,6.3265,6.3344,88504.0
2016-08-15 11:05:00,8.01,8.02,8.01,8.01,84096.0,6.3344,6.3423,6.3344,6.3344,84096.0
2016-08-15 11:10:00,8.02,8.02,8.01,8.01,83760.0,6.3423,6.3423,6.3344,6.3344,83760.0
2016-08-15 11:15:00,8.02,8.02,8.01,8.01,38224.0,6.3423,6.3423,6.3344,6.3344,38224.0
2016-08-15 11:20:00,8.01,8.02,7.99,7.99,91780.0,6.3344,6.3423,6.3186,6.3186,91780.0
2016-08-15 11:25:00,7.99,8.01,7.99,8.0,72684.0,6.3186,6.3344,6.3186,6.3265,72684.0
2016-08-15 11:30:00,8.0,8.0,7.97,7.98,74860.0,6.3265,6.3265,6.3028,6.3107,74860.0
2016-08-15 11:35:00,7.98,7.99,7.98,7.99,49352.0,6.3107,6.3186,6.3107,6.3186,49352.0
2016-08-15 11:40:00,7.99,7.99,7.98,7.99,54860.0,6.3186,6.3186,6.3107,6.3186,54860.0
2016-08-15 11:45:00,7.99,7.99,7.96,7.96,122752.0,6.3186,6.3186,6.2948,6.2948,122752.0
2016-08-15 11:50:00,7.96,7.97,7.96,7.97,23440.0,6.2948,6.3028,6.2948,6.3028,23440.0
2016-08-15 11:55:00,7.97,7.97,7.97,7.97,9656.0,6.3028,6.3028,6.3028,6.3028,9656.0
2016-08-15 12:00:00,7.97,7.98,7.94,7.94,59252.0,6.3028,6.3107,6.279,6.279,59252.0
2016-08-15 12:05:00,7.95,7.97,7.95,7.97,24404.0,6.2869,6.3028,6.2869,6.3028,24404.0
2016-08-15 12:10:00,7.96,7.96,7.95,7.96,9240.0,6.2948,6.2948,6.2869,6.2948,9240.0
2016-08-15 12:15:00,7.96,7.96,7.95,7.96,29380.0,6.2948,6.2948,6.2869,6.2948,29380.0
2016-08-15 12:20:00,7.96,7.96,7.95,7.95,35976.0,6.2948,6.2948,6.2869,6.2869,35976.0
2016-08-15 12:25:00,7.95,7.97,7.95,7.97,28208.0,6.2869,6.3028,6.2869,6.3028,28208.0
2016-08-15 12:30:00,7.96,7.97,7.96,7.97,31996.0,6.2948,6.3028,6.2948,6.3028,31996.0
2016-08-15 12:35:00,7.97,7.97,7.96,7.96,27360.0,6.3028,6.3028,6.2948,6.2948,27360.0
2016-08-15 12:40:00,7.95,7.96,7.95,7.96,14800.0,6.2869,6.2948,6.2869,6.2948,14800.0
2016-08-15 12:45:00,7.96,7.97,7.96,7.96,23336.0,6.2948,6.3028,6.2948,6.2948,23336.0
2016-08-15 12:50:00,7.97,7.97,7.95,7.95,48916.0,6.3028,6.3028,6.2869,6.2869,48916.0
2016-08-15 12:55:00,7.95,7.95,7.93,7.94,22060.0,6.2869,6.2869,6.2711,6.279,22060.0
2016-08-15 13:00:00,7.95,7.95,7.93,7.94,41552.0,6.2869,6.2869,6.2711,6.279,41552.0
2016-08-15 13:05:00,7.94,7.95,7.94,7.95,18988.0,6.279,6.2869,6.279,6.2869,18988.0
2016-08-15 13:10:00,7.95,7.95,7.94,7.94,27768.0,6.2869,6.2869,6.279,6.279,27768.0
2016-08-15 13:15:00,7.94,7.95,7.94,7.95,42988.0,6.279,6.2869,6.279,6.2869,42988.0
2016-08-15 13:20:00,7.95,7.95,7.94,7.95,13600.0,6.2869,6.2869,6.279,6.2869,13600.0
2016-08-15 13:25:00,7.95,7.96,7.95,7.95,34932.0,6.2869,6.2948,6.2869,6.2869,34932.0
2016-08-15 13:30:00,7.95,7.95,7.95,7.95,16548.0,6.2869,6.2869,6.2869,6.2869,16548.0
2016-08-15 13:35:00,7.95,7.95,7.94,7.94,35664.0,6.2869,6.2869,6.279,6.279,35664.0
2016-08-15 13:40:00,7.94,7.94,7.93,7.94,9600.0,6.279,6.279,6.2711,6.279,9600.0
2016-08-15 13:45:00,7.94,7.95,7.93,7.94,29284.0,6.279,6.2869,6.2711,6.279,29284.0
2016-08-15 13:50:00,7.94,7.94,7.94,7.94,28400.0,6.279,6.279,6.279,6.279,28400.0
2016-08-15 13:55:00,7.94,7.94,7.94,7.94,7176.0,6.279,6.279,6.279,6.279,7176.0
2016-08-15 14:00:00,7.94,7.95,7.94,7.94,49224.0,6.279,6.2869,6.279,6.279,49224.0
2016-08-15 14:05:00,7.94,7.94,7.93,7.93,30044.0,6.279,6.279,6.2711,6.2711,30044.0
2016-08-15 14:10:00,7.93,7.94,7.93,7.94,30772.0,6.2711,6.279,6.2711,6.279,30772.0
2016-08-15 14:15:00,7.94,7.94,7.93,7.94,40352.0,6.279,6.279,6.2711,6.279,40352.0
2016-08-15 14:20:00,7.94,7.95,7.94,7.94,25668.0,6.279,6.2869,6.279,6.279,25668.0
2016-08-15 14:25:00,7.94,7.95,7.94,7.95,21372.0,6.279,6.2869,6.279,6.2869,21372.0
2016-08-15 14:30:00,7.94,7.95,7.94,7.94,25204.0,6.279,6.2869,6.279,6.279,25204.0
2016-08-15 14:35:00,7.94,7.94,7.94,7.94,18324.0,6.279,6.279,6.279,6.279,18324.0
2016-08-15 14:40:00,7.94,7.95,7.93,7.93,43864.0,6.279,6.2869,6.2711,6.2711,43864.0
2016-08-15 14:45:00,7.93,7.93,7.93,7.93,34928.0,6.2711,6.2711,6.2711,6.2711,34928.0
2016-08-15 14:50:00,7.93,7.94,7.93,7.93,50452.0,6.2711,6.279,6.2711,6.2711,50452.0
2016-08-15 14:55:00,7.93,7.93,7.93,7.93,26812.0,6.2711,6.2711,6.2711,6.2711,26812.0
2016-08-15 15:00:00,7.93,7.93,7.92,7.92,69368.0,6.2711,6.2711,6.2632,6.2632,69368.0
2016-08-15 15:05:00,7.92,7.93,7.92,7.93,31080.0,6.2632,6.2711,6.2632,6.2711,31080.0
2016-08-15 15:10:00,7.93,7.93,7.92,7.92,32768.0,6.2711,6.2711,6.2632,6.2632,32768.0
2016-08-15 15:15:00,7.92,7.93,7.92,7.93,58032.0,6.2632,6.2711,6.2632,6.2711,58032.0
2016-08-15 15:20:00,7.93,7.93,7.93,7.93,43132.0,6.2711,6.2711,6.2711,6.2711,43132.0
2016-08-15 15:25:00,7.93,7.93,7.93,7.93,33552.0,6.2711,6.2711,6.2711,6.2711,33552.0
2016-08-15 15:30:00,7.93,7.93,7.92,7.92,104036.0,6.2711,6.2711,6.2632,6.2632,104036.0
2016-08-15 15:35:00,7.92,7.93,7.92,7.93,127704.0,6.2632,6.2711,6.2632,6.2711,127704.0
2016-08-15 15:40:00,7.93,7.93,7.92,7.93,233744.0,6.2711,6.2711,6.2632,6.2711,233744.0
2016-08-15 15:45:00,7.93,7.94,7.93,7.94,117412.0,6.2711,6.279,6.2711,6.279,117412.0
2016-08-15 15:50:00,7.94,7.94,7.93,7.94,119872.0,6.279,6.279,6.2711,6.279,119872.0
2016-08-15 15:55:00,7.94,7.94,7.93,7.93,309572.0,6.279,6.279,6.2711,6.2711,309572.0
2016-08-16 09:30:00,7.92,7.93,7.88,7.91,188612.0,6.2632,6.2711,6.2316,6.2553,188612.0
2016-08-16 09:35:00,7.89,7.89,7.87,7.88,54560.0,6.2395,6.2395,6.2237,6.2316,54560.0
2016-08-16 09:40:00,7.88,7.91,7.88,7.9,56904.0,6.2316,6.2553,6.2316,6.2474,56904.0
2016-08-16 09:45:00,7.9,7.93,7.89,7.93,36400.0,6.2474,6.2711,6.2395,6.2711,36400.0
2016-08-16 09:50:00,7.93,7.98,7.93,7.98,86096.0,6.2711,6.3107,6.2711,6.3107,86096.0
2016-08-16 09:55:00,7.99,7.99,7.95,7.96,56116.0,6.3186,6.3186,6.2869,6.2948,56116.0
2016-08-16 10:00:00,7.95,7.97,7.94,7.96,80044.0,6.2869,6.3028,6.279,6.2948,80044.0
2016-08-16 10:05:00,7.96,7.96,7.93,7.94,78012.0,6.2948,6.2948,6.2711,6.279,78012.0
2016-08-16 10:10:00,7.94,7.95,7.94,7.94,56468.0,6.279,6.2869,6.279,6.279,56468.0
2016-08-16 10:15:00,7.94,7.94,7.92,7.92,43560.0,6.279,6.279,6.2632,6.2632,43560.0
2016-08-16 10:20:00,7.92,7.92,7.91,7.91,45616.0,6.2632,6.2632,6.2553,6.2553,45616.0
2016-08-16 10:25:00,7.91,7.91,7.89,7.9,132524.0,6.2553,6.2553,6.2395,6.2474,132524.0
2016-08-16 10:30:00,7.9,7.9,7.89,7.9,68084.0,6.2474,6.2474,6.2395,6.2474,68084.0
2016-08-16 10:35:00,7.9,7.9,7.89,7.9,64292.0,6.2474,6.2474,6.2395,6.2474,64292.0
2016-08-16 10:40:00,7.9,7.9,7.88,7.88,69228.0,6.2474,6.2474,6.2316,6.2316,69228.0
2016-08-16 10:45:00,7.88,7.88,7.86,7.87,76104.0,6.2316,6.2316,6.2158,6.2237,76104.0
2016-08-16 10:50:00,7.87,7.89,7.87,7.89,73480.0,6.2237,6.2395,6.2237,6.2395,73480.0
2016-08-16 10:55:00,7.89,7.89,7.87,7.87,17704.0,6.2395,6.2395,6.2237,6.2237,17704.0
2016-08-16 11:00:00,7.88,7.88,7.87,7.87,38676.0,6.2316,6.2316,6.2237,6.2237,38676.0
2016-08-16 11:05:00,7.87,7.88,7.87,7.87,60304.0,6.2237,6.2316,6.2237,6.2237,60304.0
2016-08-16 11:10:00,7.87,7.87,7.85,7.85,56584.0,6.2237,6.2237,6.2079,6.2079,56584.0
2016-08-16 11:15:00,7.85,7.87,7.85,7.86,47268.0,6.2079,6.2237,6.2079,6.2158,47268.0
2016-08-16 11:20:00,7.86,7.87,7.86,7.86,47500.0,6.2158,6.2237,6.2158,6.2158,47500.0
2016-08-16 11:25:00,7.87,7.87,7.86,7.87,33200.0,6.2237,6.2237,6.2158,6.2237,33200.0
2016-08-16 11:30:00,7.86,7.87,7.86,7.86,39084.0,6.2158,6.2237,6.2158,6.2158,39084.0
2016-08-16 11:35:00,7.86,7.87,7.86,7.86,89244.0,6.2158,6.2237,6.2158,6.2158,89244.0
2016-08-16 11:40:00,7.87,7.87,7.86,7.86,45820.0,6.2237,6.2237,6.2158,6.2158,45820.0
2016-08-16 11:45:00,7.87,7.87,7.86,7.86,27432.0,6.2237,6.2237,6.2158,6.2158,27432.0
2016-08-16 11:50:00,7.87,7.87,7.86,7.86,39924.0,6.2237,6.2237,6.2158,6.2158,39924.0
2016-08-16 11:55:00,7.86,7.87,7.86,7.87,58508.0,6.2158,6.2237,6.2158,6.2237,58508.0
2016-08-16 12:00:00,7.87,7.87,7.86,7.87,8164.0,6.2237,6.2237,6.2158,6.2237,8164.0
2016-08-16 12:05:00,7.86,7.87,7.85,7.85,32800.0,6.2158,6.2237,6.2079,6.2079,32800.0
2016-08-16 12:10:00,7.85,7.86,7.84,7.85,64860.0,6.2079,6.2158,6.1999,6.2079,64860.0
2016-08-16 12:15:00,7.85,7.86,7.85,7.86,75096.0,6.2079,6.2158,6.2079,6.2158,75096.0
2016-08-16 12:20:00,7.86,7.86,7.85,7.86,65236.0,6.2158,6.2158,6.2079,6.2158,65236.0
2016-08-16 12:25:00,7.86,7.86,7.84,7.84,37208.0,6.2158,6.2158,6.1999,6.1999,37208.0
2016-08-16 12:30:00,7.84,7.84,7.83,7.84,17400.0,6.1999,6.1999,6.192,6.1999,17400.0
2016-08-16 12:35:00,7.84,7.84,7.84,7.84,17468.0,6.1999,6.1999,6.1999,6.1999,17468.0
2016-08-16 12:40:00,7.84,7.85,7.83,7.84,55004.0,6.1999,6.2079,6.192,6.1999,55004.0
2016-08-16 12:45:00,7.84,7.85,7.84,7.85,22932.0,6.1999,6.2079,6.1999,6.2079,22932.0
2016-08-16 12:50:00,7.85,7.85,7.84,7.84,17920.0,6.2079,6.2079,6.1999,6.1999,17920.0
2016-08-16 12:55:00,7.84,7.85,7.84,7.84,28004.0,6.1999,6.2079,6.1999,6.1999,28004.0
2016-08-16 13:00:00,7.84,7.84,7.84,7.84,27788.0,6.1999,6.1999,6.1999,6.1999,27788.0
2016-08-16 13:05:00,7.84,7.84,7.83,7.84,18000.0,6.1999,6.1999,6.192,6.1999,18000.0
2016-08-16 13:10:00,7.84,7.84,7.83,7.83,26768.0,6.1999,6.1999,6.192,6.192,26768.0
2016-08-16 13:15:00,7.83,7.84,7.83,7.83,22912.0,6.192,6.1999,6.192,6.192,22912.0
2016-08-16 13:20:00,7.83,7.83,7.81,7.82,109276.0,6.192,6.192,6.1762,6.1841,109276.0
2016-08-16 13:25:00,7.82,7.83,7.81,7.82,32284.0,6.1841,6.192,6.1762,6.1841,32284.0
2016-08-16 13:30:00,7.82,7.82,7.82,7.82,74396.0,6.1841,6.1841,6.1841,6.1841,74396.0
2016-08-16 13:35:00,7.81,7.82,7.81,7.82,43276.0,6.1762,6.1841,6.1762,6.1841,43276.0
2016-08-16 13:40:00,7.82,7.82,7.82,7.82,34632.0,6.1841,6.1841,6.1841,6.1841,34632.0
2016-08-16 13:45:00,7.82,7.82,7.82,7.82,57324.0,6.1841,6.1841,6.1841,6.1841,57324.0
2016-08-16 13:50:00,7.82,7.83,7.82,7.82,30180.0,6.1841,6.192,6.1841,6.1841,30180.0
2016-08-16 13:55:00,7.82,7.82,7.82,7.82,64500.0,6.1841,6.1841,6.1841,6.1841,64500.0
2016-08-16 14:00:00,7.82,7.83,7.82,7.83,38044.0,6.1841,6.192,6.1841,6.192,38044.0
2016-08-16 14:05:00,7.83,7.83,7.82,7.83,75224.0,6.192,6.192,6.1841,6.192,75224.0
2016-08-16 14:10:00,7.83,7.83,7.83,7.83,43512.0,6.192,6.192,6.192,6.192,43512.0
2016-08-16 14:15:00,7.82,7.83,7.82,7.82,31196.0,6.1841,6.192,6.1841,6.1841,31196.0
2016-08-16 14:20:00,7.82,7.83,7.82,7.83,18028.0,6.1841,6.192,6.1841,6.192,18028.0
2016-08-16 14:25:00,7.83,7.84,7.83,7.84,31916.0,6.192,6.1999,6.192,6.1999,31916.0
2016-08-16 14:30:00,7.84,7.84,7.83,7.83,46152.0,6.1999,6.1999,6.192,6.192,46152.0
2016-08-16 14:35:00,7.83,7.84,7.83,7.84,97764.0,6.192,6.1999,6.192,6.1999,97764.0
2016-08-16 14:40:00,7.83,7.84,7.83,7.84,15800.0,6.192,6.1999,6.192,6.1999,15800.0
2016-08-16 14:45:00,7.83,7.83,7.82,7.83,61844.0,6.192,6.192,6.1841,6.192,61844.0
2016-08-16 14:50:00,7.83,7.83,7.83,7.83,96152.0,6.192,6.192,6.192,6.192,96152.0
2016-08-16 14:55:00,7.83,7.84,7.83,7.84,36832.0,6.192,6.1999,6.192,6.1999,36832.0
2016-08-16 15:00:00,7.83,7.83,7.83,7.83,24580.0,6.192,6.192,6.192,6.192,24580.0
2016-08-16 15:05:00,7.83,7.83,7.82,7.83,47768.0,6.192,6.192,6.1841,6.192,47768.0
2016-08-16 15:10:00,7.83,7.83,7.82,7.82,88796.0,6.192,6.192,6.1841,6.1841,88796.0
2016-08-16 15:15:00,7.82,7.82,7.81,7.82,44748.0,6.1841,6.1841,6.1762,6.1841,44748.0
2016-08-16 15:20:00,7.82,7.82,7.81,7.82,114064.0,6.1841,6.1841,6.1762,6.1841,114064.0
2016-08-16 15:25:00,7.82,7.82,7.82,7.82,19660.0,6.1841,6.1841,6.1841,6.1841,19660.0
2016-08-16 15:30:00,7.82,7.83,7.81,7.81,346368.0,6.1841,6.192,6.1762,6.1762,346368.0
2016-08-16 15:35:00,7.81,7.82,7.8,7.8,223580.0,6.1762,6.1841,6.1683,6.1683,223580.0
2016-08-16 15:40:00,7.81,7.81,7.8,7.8,164980.0,6.1762,6.1762,6.1683,6.1683,164980.0
2016-08-16 15:45:00,7.8,7.81,7.8,7.8,295952.0,6.1683,6.1762,6.1683,6.1683,295952.0
2016-08-16 15:50:00,7.8,7.8,7.79,7.8,289076.0,6.1683,6.1683,6.1604,6.1683,289076.0
2016-08-16 15:55:00,7.8,7.8,7.79,7.8,583056.0,6.1683,6.1683,6.1604,6.1683,583056.0
2016-08-17 09:30:00,7.72,7.74,7.65,7.65,288728.0,6.1051,6.1209,6.0497,6.0497,288728.0
2016-08-17 09:35:00,7.65,7.67,7.63,7.66,126624.0,6.0497,6.0655,6.0339,6.0576,126624.0
2016-08-17 09:40:00,7.66,7.68,7.65,7.67,64720.0,6.0576,6.0734,6.0497,6.0655,64720.0
2016-08-17 09:45:00,7.67,7.69,7.67,7.69,60328.0,6.0655,6.0813,6.0655,6.0813,60328.0
2016-08-17 09:50:00,7.68,7.7,7.68,7.69,178624.0,6.0734,6.0892,6.0734,6.0813,178624.0
2016-08-17 09:55:00,7.69,7.69,7.67,7.67,32596.0,6.0813,6.0813,6.0655,6.0655,32596.0
2016-08-17 10:00:00,7.67,7.68,7.67,7.68,96368.0,6.0655,6.0734,6.0655,6.0734,96368.0
2016-08-17 10:05:00,7.68,7.68,7.67,7.68,106980.0,6.0734,6.0734,6.0655,6.0734,106980.0
2016-08-17 10:10:00,7.68,7.68,7.67,7.68,69516.0,6.0734,6.0734,6.0655,6.0734,69516.0
2016-08-17 10:15:00,7.68,7.68,7.68,7.68,25900.0,6.0734,6.0734,6.0734,6.0734,25900.0
2016-08-17 10:20:00,7.68,7.68,7.66,7.67,66108.0,6.0734,6.0734,6.0576,6.0655,66108.0
2016-08-17 10:25:00,7.66,7.68,7.66,7.68,30972.0,6.0576,6.0734,6.0576,6.0734,30972.0
2016-08-17 10:30:00,7.68,7.69,7.67,7.69,74112.0,6.0734,6.0813,6.0655,6.0813,74112.0
2016-08-17 10:35:00,7.69,7.69,7.67,7.68,230816.0,6.0813,6.0813,6.0655,6.0734,230816.0
2016-08-17 10:40:00,7.68,7.69,7.68,7.69,36272.0,6.0734,6.0813,6.0734,6.0813,36272.0
2016-08-17 10:45:00,7.69,7.71,7.68,7.68,119204.0,6.0813,6.0971,6.0734,6.0734,119204.0
2016-08-17 10:50:00,7.68,7.69,7.68,7.68,41904.0,6.0734,6.0813,6.0734,6.0734,41904.0
2016-08-17 10:55:00,7.68,7.69,7.68,7.68,66848.0,6.0734,6.0813,6.0734,6.0734,66848.0
2016-08-17 11:00:00,7.68,7.69,7.66,7.66,59344.0,6.0734,6.0813,6.0576,6.0576,59344.0
2016-08-17 11:05:00,7.66,7.67,7.66,7.67,46716.0,6.0576,6.0655,6.0576,6.0655,46716.0
2016-08-17 11:10:00,7.67,7.68,7.67,7.67,45204.0,6.0655,6.0734,6.0655,6.0655,45204.0
2016-08-17 11:15:00,7.67,7.69,7.67,7.68,80008.0,6.0655,6.0813,6.0655,6.0734,80008.0
2016-08-17 11:20:00,7.68,7.69,7.68,7.68,72020.0,6.0734,6.0813,6.0734,6.0734,72020.0
2016-08-17 11:25:00,7.68,7.68,7.68,7.68,61492.0,6.0734,6.0734,6.0734,6.0734,61492.0
2016-08-17 11:30:00,7.68,7.68,7.67,7.68,91668.0,6.0734,6.0734,6.0655,6.0734,91668.0
2016-08-17 11:35:00,7.68,7.68,7.67,7.68,61084.0,6.0734,6.0734,6.0655,6.0734,61084.0
2016-08-17 11:40:00,7.68,7.68,7.67,7.68,50612.0,6.0734,6.0734,6.0655,6.0734,50612.0
2016-08-17 11:45:00,7.68,7.68,7.66,7.66,99220.0,6.0734,6.0734,6.0576,6.0576,99220.0
2016-08-17 11:50:00,7.66,7.67,7.66,7.66,90096.0,6.0576,6.0655,6.0576,6.0576,90096.0
2016-08-17 11:55:00,7.67,7.67,7.66,7.67,117024.0,6.0655,6.0655,6.0576,6.0655,117024.0
2016-08-17 12:00:00,7.66,7.67,7.66,7.66,102672.0,6.0576,6.0655,6.0576,6.0576,102672.0
2016-08-17 12:05:00,7.66,7.67,7.65,7.67,80256.0,6.0576,6.0655,6.0497,6.0655,80256.0
2016-08-17 12:10:00,7.66,7.67,7.66,7.67,64600.0,6.0576,6.0655,6.0576,6.0655,64600.0
2016-08-17 12:15:00,7.67,7.67,7.66,7.67,90020.0,6.0655,6.0655,6.0576,6.0655,90020.0
2016-08-17 12:20:00,7.67,7.67,7.66,7.67,28004.0,6.0655,6.0655,6.0576,6.0655,28004.0
2016-08-17 12:25:00,7.67,7.67,7.66,7.66,58948.0,6.0655,6.0655,6.0576,6.0576,58948.0
2016-08-17 12:30:00,7.67,7.67,7.66,7.66,17712.0,6.0655,6.0655,6.0576,6.0576,17712.0
2016-08-17 12:35:00,7.66,7.67,7.66,7.67,64968.0,6.0576,6.0655,6.0576,6.0655,64968.0
2016-08-17 12:40:00,7.66,7.67,7.66,7.67,49800.0,6.0576,6.0655,6.0576,6.0655,49800.0
2016-08-17 12:45:00,7.66,7.69,7.66,7.69,63804.0,6.0576,6.0813,6.0576,6.0813,63804.0
2016-08-17 12:50:00,7.69,7.7,7.68,7.69,35000.0,6.0813,6.0892,6.0734,6.0813,35000.0
2016-08-17 12:55:00,7.68,7.69,7.68,7.68,54000.0,6.0734,6.0813,6.0734,6.0734,54000.0
2016-08-17 13:00:00,7.68,7.68,7.68,7.68,41084.0,6.0734,6.0734,6.0734,6.0734,41084.0
2016-08-17 13:05:00,7.68,7.68,7.67,7.68,55336.0,6.0734,6.0734,6.0655,6.0734,55336.0
2016-08-17 13:10:00,7.68,7.68,7.67,7.68,64980.0,6.0734,6.0734,6.0655,6.0734,64980.0
2016-08-17 13:15:00,7.68,7.68,7.67,7.67,22828.0,6.0734,6.0734,6.0655,6.0655,22828.0
2016-08-17 13:20:00,7.67,7.67,7.66,7.67,33868.0,6.0655,6.0655,6.0576,6.0655,33868.0
2016-08-17 13:25:00,7.67,7.68,7.67,7.67,38772.0,6.0655,6.0734,6.0655,6.0655,38772.0
2016-08-17 13:30:00,7.67,7.67,7.67,7.67,31616.0,6.0655,6.0655,6.0655,6.0655,31616.0
2016-08-17 13:35:00,7.67,7.68,7.66,7.67,41648.0,6.0655,6.0734,6.0576,6.0655,41648.0
2016-08-17 13:40:00,7.68,7.68,7.66,7.66,34940.0,6.0734,6.0734,6.0576,6.0576,34940.0
2016-08-17 13:45:00,7.67,7.67,7.66,7.66,57448.0,6.0655,6.0655,6.0576,6.0576,57448.0
2016-08-17 13:50:00,7.67,7.67,7.66,7.67,74304.0,6.0655,6.0655,6.0576,6.0655,74304.0
2016-08-17 13:55:00,7.67,7.67,7.66,7.66,21720.0,6.0655,6.0655,6.0576,6.0576,21720.0
2016-08-17 14:00:00,7.66,7.66,7.64,7.66,60424.0,6.0576,6.0576,6.0418,6.0576,60424.0
2016-08-17 14:05:00,7.66,7.66,7.65,7.66,42856.0,6.0576,6.0576,6.0497,6.0576,42856.0
2016-08-17 14:10:00,7.67,7.69,7.66,7.68,105708.0,6.0655,6.0813,6.0576,6.0734,105708.0
2016-08-17 14:15:00,7.68,7.68,7.66,7.68,53308.0,6.0734,6.0734,6.0576,6.0734,53308.0
2016-08-17 14:20:00,7.67,7.68,7.66,7.66,52316.0,6.0655,6.0734,6.0576,6.0576,52316.0
2016-08-17 14:25:00,7.66,7.68,7.66,7.68,50036.0,6.0576,6.0734,6.0576,6.0734,50036.0
2016-08-17 14:30:00,7.68,7.68,7.68,7.68,37960.0,6.0734,6.0734,6.0734,6.0734,37960.0
2016-08-17 14:35:00,7.68,7.68,7.68,7.68,25900.0,6.0734,6.0734,6.0734,6.0734,25900.0
2016-08-17 14:40:00,7.68,7.7,7.68,7.69,53512.0,6.0734,6.0892,6.0734,6.0813,53512.0
2016-08-17 14:45:00,7.69,7.69,7.68,7.69,55968.0,6.0813,6.0813,6.0734,6.0813,55968.0
2016-08-17 14:50:00,7.69,7.69,7.68,7.68,78144.0,6.0813,6.0813,6.0734,6.0734,78144.0
2016-08-17 14:55:00,7.69,7.69,7.68,7.69,50488.0,6.0813,6.0813,6.0734,6.0813,50488.0
2016-08-17 15:00:00,7.69,7.69,7.68,7.68,100016.0,6.0813,6.0813,6.0734,6.0734,100016.0
2016-08-17 15:05:00,7.68,7.69,7.68,7.68,66052.0,6.0734,6.0813,6.0734,6.0734,66052.0
2016-08-17 15:10:00,7.69,7.7,7.68,7.69,129084.0,6.0813,6.0892,6.0734,6.0813,129084.0
2016-08-17 15:15:00,7.69,7.7,7.69,7.69,60584.0,6.0813,6.0892,6.0813,6.0813,60584.0
2016-08-17 15:20:00,7.69,7.7,7.69,7.7,48528.0,6.0813,6.0892,6.0813,6.0892,48528.0
2016-08-17 15:25:00,7.7,7.71,7.69,7.7,91060.0,6.0892,6.0971,6.0813,6.0892,91060.0
2016-08-17 15:30:00,7.69,7.7,7.69,7.69,143084.0,6.0813,6.0892,6.0813,6.0813,143084.0
2016-08-17 15:35:00,7.7,7.7,7.69,7.69,117160.0,6.0892,6.0892,6.0813,6.0813,117160.0
2016-08-17 15:40:00,7.69,7.69,7.69,7.69,86332.0,6.0813,6.0813,6.0813,6.0813,86332.0
2016-08-17 15:45:00,7.69,7.7,7.69,7.69,187472.0,6.0813,6.0892,6.0813,6.0813,187472.0
2016-08-17 15:50:00,7.69,7.71,7.69,7.71,252252.0,6.0813,6.0971,6.0813,6.0971,252252.0
2016-08-17 15:55:00,7.71,7.71,7.69,7.71,360952.0,6.0971,6.0971,6.0813,6.0971,360952.0
2016-08-18 09:30:00,7.73,7.74,7.7,7.7,73912.0,6.113,6.1209,6.0892,6.0892,73912.0
2016-08-18 09:35:00,7.7,7.7,7.67,7.68,64020.0,6.0892,6.0892,6.0655,6.0734,64020.0
2016-08-18 09:40:00,7.69,7.69,7.65,7.67,43484.0,6.0813,6.0813,6.0497,6.0655,43484.0
2016-08-18 09:45:00,7.66,7.68,7.66,7.66,14000.0,6.0576,6.0734,6.0576,6.0576,14000.0
2016-08-18 09:50:00,7.66,7.67,7.65,7.66,25288.0,6.0576,6.0655,6.0497,6.0576,25288.0
2016-08-18 09:55:00,7.65,7.66,7.64,7.64,23560.0,6.0497,6.0576,6.0418,6.0418,23560.0
2016-08-18 10:00:00,7.64,7.67,7.64,7.66,86436.0,6.0418,6.0655,6.0418,6.0576,86436.0
2016-08-18 10:05:00,7.67,7.68,7.67,7.67,10048.0,6.0655,6.0734,6.0655,6.0655,10048.0
2016-08-18 10:10:00,7.68,7.68,7.67,7.67,53864.0,6.0734,6.0734,6.0655,6.0655,53864.0
2016-08-18 10:15:00,7.67,7.7,7.67,7.7,57404.0,6.0655,6.0892,6.0655,6.0892,57404.0
2016-08-18 10:20:00,7.7,7.7,7.68,7.68,95188.0,6.0892,6.0892,6.0734,6.0734,95188.0
2016-08-18 10:25:00,7.69,7.7,7.68,7.69,17284.0,6.0813,6.0892,6.0734,6.0813,17284.0
2016-08-18 10:30:00,7.7,7.71,7.7,7.71,43976.0,6.0892,6.0971,6.0892,6.0971,43976.0
2016-08-18 10:35:00,7.71,7.73,7.7,7.73,57068.0,6.0971,6.113,6.0892,6.113,57068.0
2016-08-18 10:40:00,7.72,7.73,7.72,7.73,57040.0,6.1051,6.113,6.1051,6.113,57040.0
2016-08-18 10:45:00,7.73,7.74,7.73,7.74,46020.0,6.113,6.1209,6.113,6.1209,46020.0
2016-08-18 10:50:00,7.74,7.74,7.73,7.73,38248.0,6.1209,6.1209,6.113,6.113,38248.0
2016-08-18 10:55:00,7.73,7.74,7.73,7.73,34648.0,6.113,6.1209,6.113,6.113,34648.0
2016-08-18 11:00:00,7.73,7.74,7.73,7.73,92748.0,6.113,6.1209,6.113,6.113,92748.0
2016-08-18 11:05:00,7.73,7.74,7.73,7.73,43436.0,6.113,6.1209,6.113,6.113,43436.0
2016-08-18 11:10:00,7.73,7.74,7.73,7.74,57036.0,6.113,6.1209,6.113,6.1209,57036.0
2016-08-18 11:15:00,7.74,7.79,7.74,7.76,268132.0,6.1209,6.1604,6.1209,6.1367,268132.0
2016-08-18 11:20:00,7.76,7.76,7.74,7.75,153940.0,6.1367,6.1367,6.1209,6.1288,153940.0
2016-08-18 11:25:00,7.74,7.75,7.74,7.74,15728.0,6.1209,6.1288,6.1209,6.1209,15728.0
2016-08-18 11:30:00,7.75,7.75,7.74,7.74,32000.0,6.1288,6.1288,6.1209,6.1209,32000.0
2016-08-18 11:35:00,7.74,7.75,7.74,7.75,25328.0,6.1209,6.1288,6.1209,6.1288,25328.0
2016-08-18 11:40:00,7.74,7.74,7.73,7.73,25400.0,6.1209,6.1209,6.113,6.113,25400.0
2016-08-18 11:45:00,7.73,7.74,7.73,7.74,34544.0,6.113,6.1209,6.113,6.1209,34544.0
2016-08-18 11:50:00,7.74,7.74,7.73,7.73,26328.0,6.1209,6.1209,6.113,6.113,26328.0
2016-08-18 11:55:00,7.73,7.73,7.73,7.73,24508.0,6.113,6.113,6.113,6.113,24508.0
2016-08-18 12:00:00,7.73,7.74,7.73,7.73,39732.0,6.113,6.1209,6.113,6.113,39732.0
2016-08-18 12:05:00,7.73,7.74,7.73,7.74,22496.0,6.113,6.1209,6.113,6.1209,22496.0
2016-08-18 12:10:00,7.74,7.74,7.73,7.74,15820.0,6.1209,6.1209,6.113,6.1209,15820.0
2016-08-18 12:15:00,7.74,7.74,7.73,7.73,15380.0,6.1209,6.1209,6.113,6.113,15380.0
2016-08-18 12:20:00,7.73,7.74,7.73,7.73,53584.0,6.113,6.1209,6.113,6.113,53584.0
2016-08-18 12:25:00,7.73,7.74,7.73,7.73,30884.0,6.113,6.1209,6.113,6.113,30884.0
2016-08-18 12:30:00,7.73,7.73,7.72,7.73,211576.0,6.113,6.113,6.1051,6.113,211576.0
2016-08-18 12:35:00,7.73,7.73,7.72,7.73,67764.0,6.113,6.113,6.1051,6.113,67764.0
2016-08-18 12:40:00,7.73,7.74,7.72,7.74,56672.0,6.113,6.1209,6.1051,6.1209,56672.0
2016-08-18 12:45:00,7.74,7.74,7.73,7.74,29572.0,6.1209,6.1209,6.113,6.1209,29572.0
2016-08-18 12:50:00,7.74,7.74,7.74,7.74,33800.0,6.1209,6.1209,6.1209,6.1209,33800.0
2016-08-18 12:55:00,7.74,7.74,7.73,7.73,18416.0,6.1209,6.1209,6.113,6.113,18416.0
2016-08-18 13:00:00,7.73,7.74,7.73,7.73,66272.0,6.113,6.1209,6.113,6.113,66272.0
2016-08-18 13:05:00,7.73,7.74,7.73,7.73,24880.0,6.113,6.1209,6.113,6.113,24880.0
2016-08-18 13:10:00,7.73,7.75,7.73,7.75,107856.0,6.113,6.1288,6.113,6.1288,107856.0
2016-08-18 13:15:00,7.75,7.76,7.75,7.76,87636.0,6.1288,6.1367,6.1288,6.1367,87636.0
2016-08-18 13:20:00,7.76,7.76,7.75,7.75,64916.0,6.1367,6.1367,6.1288,6.1288,64916.0
2016-08-18 13:25:00,7.75,7.76,7.75,7.76,20168.0,6.1288,6.1367,6.1288,6.1367,20168.0
2016-08-18 13:30:00,7.76,7.76,7.75,7.76,14820.0,6.1367,6.1367,6.1288,6.1367,14820.0
2016-08-18 13:35:00,7.75,7.76,7.75,7.75,48348.0,6.1288,6.1367,6.1288,6.1288,48348.0
2016-08-18 13:40:00,7.75,7.76,7.75,7.75,90252.0,6.1288,6.1367,6.1288,6.1288,90252.0
2016-08-18 13:45:00,7.75,7.75,7.75,7.75,13600.0,6.1288,6.1288,6.1288,6.1288,13600.0
2016-08-18 13:50:00,7.75,7.75,7.74,7.75,30184.0,6.1288,6.1288,6.1209,6.1288,30184.0
2016-08-18 13:55:00,7.74,7.74,7.74,7.74,24800.0,6.1209,6.1209,6.1209,6.1209,24800.0
2016-08-18 14:00:00,7.74,7.75,7.74,7.75,7200.0,6.1209,6.1288,6.1209,6.1288,7200.0
2016-08-18 14:05:00,7.75,7.75,7.74,7.75,148644.0,6.1288,6.1288,6.1209,6.1288,148644.0
2016-08-18 14:10:00,7.75,7.76,7.74,7.75,44732.0,6.1288,6.1367,6.1209,6.1288,44732.0
2016-08-18 14:15:00,7.75,7.75,7.74,7.74,19572.0,6.1288,6.1288,6.1209,6.1209,19572.0
2016-08-18 14:20:00,7.74,7.75,7.74,7.75,64712.0,6.1209,6.1288,6.1209,6.1288,64712.0
2016-08-18 14:25:00,7.75,7.75,7.75,7.75,18000.0,6.1288,6.1288,6.1288,6.1288,18000.0
2016-08-18 14:30:00,7.75,7.75,7.74,7.75,52392.0,6.1288,6.1288,6.1209,6.1288,52392.0
2016-08-18 14:35:00,7.75,7.76,7.75,7.76,49060.0,6.1288,6.1367,6.1288,6.1367,49060.0
2016-08-18 14:40:00,7.76,7.77,7.75,7.76,51816.0,6.1367,6.1446,6.1288,6.1367,51816.0
2016-08-18 14:45:00,7.76,7.78,7.76,7.78,88044.0,6.1367,6.1525,6.1367,6.1525,88044.0
2016-08-18 14:50:00,7.77,7.78,7.76,7.77,411632.0,6.1446,6.1525,6.1367,6.1446,411632.0
2016-08-18 14:55:00,7.77,7.77,7.76,7.76,26464.0,6.1446,6.1446,6.1367,6.1367,26464.0
2016-08-18 15:00:00,7.76,7.78,7.76,7.77,68440.0,6.1367,6.1525,6.1367,6.1446,68440.0
2016-08-18 15:05:00,7.77,7.78,7.77,7.78,60168.0,6.1446,6.1525,6.1446,6.1525,60168.0
2016-08-18 15:10:00,7.78,7.78,7.78,7.78,63232.0,6.1525,6.1525,6.1525,6.1525,63232.0
2016-08-18 15:15:00,7.78,7.78,7.77,7.78,54696.0,6.1525,6.1525,6.1446,6.1525,54696.0
2016-08-18 15:20:00,7.77,7.79,7.77,7.79,55544.0,6.1446,6.1604,6.1446,6.1604,55544.0
2016-08-18 15:25:00,7.79,7.79,7.79,7.79,86752.0,6.1604,6.1604,6.1604,6.1604,86752.0
2016-08-18 15:30:00,7.79,7.8,7.79,7.79,73344.0,6.1604,6.1683,6.1604,6.1604,73344.0
2016-08-18 15:35:00,7.79,7.8,7.79,7.79,89056.0,6.1604,6.1683,6.1604,6.1604,89056.0
2016-08-18 15:40:00,7.79,7.8,7.79,7.8,148728.0,6.1604,6.1683,6.1604,6.1683,148728.0
2016-08-18 15:45:00,7.8,7.8,7.79,7.79,201836.0,6.1683,6.1683,6.1604,6.1604,201836.0
2016-08-18 15:50:00,7.79,7.8,7.79,7.79,251820.0,6.1604,6.1683,6.1604,6.1604,251820.0
2016-08-18 15:55:00,7.79,7.8,7.79,7.79,549624.0,6.1604,6.1683,6.1604,6.1604,549624.0
2016-08-19 09:30:00,7.77,7.77,7.74,7.74,133472.0,6.1446,6.1446,6.1209,6.1209,133472.0
2016-08-19 09:35:00,7.74,7.78,7.74,7.75,40192.0,6.1209,6.1525,6.1209,6.1288,40192.0
2016-08-19 09:40:00,7.74,7.76,7.72,7.76,40160.0,6.1209,6.1367,6.1051,6.1367,40160.0
2016-08-19 09:45:00,7.76,7.79,7.75,7.78,39912.0,6.1367,6.1604,6.1288,6.1525,39912.0
2016-08-19 09:50:00,7.78,7.8,7.78,7.78,30500.0,6.1525,6.1683,6.1525,6.1525,30500.0
2016-08-19 09:55:00,7.78,7.81,7.78,7.8,90180.0,6.1525,6.1762,6.1525,6.1683,90180.0
2016-08-19 10:00:00,7.8,7.83,7.8,7.83,85672.0,6.1683,6.192,6.1683,6.192,85672.0
2016-08-19 10:05:00,7.83,7.83,7.81,7.83,60576.0,6.192,6.192,6.1762,6.192,60576.0
2016-08-19 10:10:00,7.83,7.86,7.83,7.86,128328.0,6.192,6.2158,6.192,6.2158,128328.0
2016-08-19 10:15:00,7.86,7.87,7.85,7.86,56240.0,6.2158,6.2237,6.2079,6.2158,56240.0
2016-08-19 10:20:00,7.86,7.88,7.86,7.88,89780.0,6.2158,6.2316,6.2158,6.2316,89780.0
2016-08-19 10:25:00,7.88,7.91,7.88,7.91,154032.0,6.2316,6.2553,6.2316,6.2553,154032.0
2016-08-19 10:30:00,7.9,7.93,7.9,7.92,214916.0,6.2474,6.2711,6.2474,6.2632,214916.0
2016-08-19 10:35:00,7.92,7.93,7.89,7.89,78196.0,6.2632,6.2711,6.2395,6.2395,78196.0
2016-08-19 10:40:00,7.89,7.9,7.88,7.9,124320.0,6.2395,6.2474,6.2316,6.2474,124320.0
2016-08-19 10:45:00,7.9,7.9,7.86,7.87,93268.0,6.2474,6.2474,6.2158,6.2237,93268.0
2016-08-19 10:50:00,7.86,7.87,7.85,7.85,77744.0,6.2158,6.2237,6.2079,6.2079,77744.0
2016-08-19 10:55:00,7.86,7.86,7.85,7.86,54240.0,6.2158,6.2158,6.2079,6.2158,54240.0
2016-08-19 11:00:00,7.86,7.87,7.85,7.87,114216.0,6.2158,6.2237,6.2079,6.2237,114216.0
2016-08-19 11:05:00,7.87,7.87,7.87,7.87,35620.0,6.2237,6.2237,6.2237,6.2237,35620.0
2016-08-19 11:10:00,7.87,7.88,7.87,7.88,92752.0,6.2237,6.2316,6.2237,6.2316,92752.0
2016-08-19 11:15:00,7.88,7.92,7.88,7.92,115204.0,6.2316,6.2632,6.2316,6.2632,115204.0
2016-08-19 11:20:00,7.92,7.93,7.92,7.93,93976.0,6.2632,6.2711,6.2632,6.2711,93976.0
2016-08-19 11:25:00,7.93,7.93,7.92,7.93,82124.0,6.2711,6.2711,6.2632,6.2711,82124.0
2016-08-19 11:30:00,7.93,7.95,7.92,7.92,191460.0,6.2711,6.2869,6.2632,6.2632,191460.0
2016-08-19 11:35:00,7.92,7.92,7.89,7.91,95260.0,6.2632,6.2632,6.2395,6.2553,95260.0
2016-08-19 11:40:00,7.91,7.92,7.91,7.91,63440.0,6.2553,6.2632,6.2553,6.2553,63440.0
2016-08-19 11:45:00,7.91,7.92,7.91,7.91,54136.0,6.2553,6.2632,6.2553,6.2553,54136.0
2016-08-19 11:50:00,7.91,7.92,7.89,7.9,158144.0,6.2553,6.2632,6.2395,6.2474,158144.0
2016-08-19 11:55:00,7.9,7.91,7.89,7.9,63644.0,6.2474,6.2553,6.2395,6.2474,63644.0
2016-08-19 12:00:00,7.9,7.92,7.9,7.92,97972.0,6.2474,6.2632,6.2474,6.2632,97972.0
2016-08-19 12:05:00,7.92,7.92,7.91,7.92,81976.0,6.2632,6.2632,6.2553,6.2632,81976.0
2016-08-19 12:10:00,7.92,7.92,7.91,7.91,13900.0,6.2632,6.2632,6.2553,6.2553,13900.0
2016-08-19 12:15:00,7.91,7.91,7.89,7.9,42300.0,6.2553,6.2553,6.2395,6.2474,42300.0
2016-08-19 12:20:00,7.89,7.9,7.89,7.89,31200.0,6.2395,6.2474,6.2395,6.2395,31200.0
2016-08-19 12:25:00,7.89,7.9,7.89,7.9,14812.0,6.2395,6.2474,6.2395,6.2474,14812.0
2016-08-19 12:30:00,7.9,7.9,7.89,7.89,88336.0,6.2474,6.2474,6.2395,6.2395,88336.0
2016-08-19 12:35:00,7.89,7.9,7.89,7.9,44800.0,6.2395,6.2474,6.2395,6.2474,44800.0
2016-08-19 12:40:00,7.9,7.9,7.89,7.9,38400.0,6.2474,6.2474,6.2395,6.2474,38400.0
2016-08-19 12:45:00,7.9,7.9,7.88,7.88,50340.0,6.2474,6.2474,6.2316,6.2316,50340.0
2016-08-19 12:50:00,7.88,7.88,7.87,7.88,63368.0,6.2316,6.2316,6.2237,6.2316,63368.0
2016-08-19 12:55:00,7.87,7.88,7.87,7.88,44664.0,6.2237,6.2316,6.2237,6.2316,44664.0
2016-08-19 13:00:00,7.88,7.88,7.87,7.87,30272.0,6.2316,6.2316,6.2237,6.2237,30272.0
2016-08-19 13:05:00,7.87,7.88,7.87,7.88,49312.0,6.2237,6.2316,6.2237,6.2316,49312.0
2016-08-19 13:10:00,7.88,7.89,7.87,7.89,59028.0,6.2316,6.2395,6.2237,6.2395,59028.0
2016-08-19 13:15:00,7.88,7.89,7.88,7.89,10400.0,6.2316,6.2395,6.2316,6.2395,10400.0
2016-08-19 13:20:00,7.89,7.9,7.88,7.89,31676.0,6.2395,6.2474,6.2316,6.2395,31676.0
2016-08-19 13:25:00,7.89,7.9,7.89,7.9,35800.0,6.2395,6.2474,6.2395,6.2474,35800.0
2016-08-19 13:30:00,7.89,7.9,7.89,7.89,69756.0,6.2395,6.2474,6.2395,6.2395,69756.0
2016-08-19 13:35:00,7.89,7.9,7.89,7.9,58108.0,6.2395,6.2474,6.2395,6.2474,58108.0
2016-08-19 13:40:00,7.9,7.91,7.9,7.91,33516.0,6.2474,6.2553,6.2474,6.2553,33516.0
2016-08-19 13:45:00,7.91,7.92,7.91,7.92,47052.0,6.2553,6.2632,6.2553,6.2632,47052.0
2016-08-19 13:50:00,7.92,7.93,7.92,7.93,80524.0,6.2632,6.2711,6.2632,6.2711,80524.0
2016-08-19 13:55:00,7.93,7.93,7.93,7.93,61824.0,6.2711,6.2711,6.2711,6.2711,61824.0
2016-08-19 14:00:00,7.93,7.93,7.92,7.93,81528.0,6.2711,6.2711,6.2632,6.2711,81528.0
2016-08-19 14:05:00,7.93,7.93,7.92,7.93,112644.0,6.2711,6.2711,6.2632,6.2711,112644.0
2016-08-19 14:10:00,7.93,7.93,7.92,7.93,69808.0,6.2711,6.2711,6.2632,6.2711,69808.0
2016-08-19 14:15:00,7.92,7.93,7.92,7.92,46864.0,6.2632,6.2711,6.2632,6.2632,46864.0
2016-08-19 14:20:00,7.92,7.93,7.91,7.93,158196.0,6.2632,6.2711,6.2553,6.2711,158196.0
2016-08-19 14:25:00,7.93,7.93,7.92,7.93,31724.0,6.2711,6.2711,6.2632,6.2711,31724.0
2016-08-19 14:30:00,7.93,7.93,7.92,7.93,100308.0,6.2711,6.2711,6.2632,6.2711,100308.0
2016-08-19 14:35:00,7.93,7.94,7.93,7.94,140088.0,6.2711,6.279,6.2711,6.279,140088.0
2016-08-19 14:40:00,7.94,7.94,7.93,7.94,47968.0,6.279,6.279,6.2711,6.279,47968.0
2016-08-19 14:45:00,7.94,7.96,7.94,7.96,111880.0,6.279,6.2948,6.279,6.2948,111880.0
2016-08-19 14:50:00,7.96,7.98,7.95,7.98,162856.0,6.2948,6.3107,6.2869,6.3107,162856.0
2016-08-19 14:55:00,7.98,7.98,7.97,7.98,89664.0,6.3107,6.3107,6.3028,6.3107,89664.0
2016-08-19 15:00:00,7.98,7.98,7.96,7.97,131412.0,6.3107,6.3107,6.2948,6.3028,131412.0
2016-08-19 15:05:00,7.97,7.97,7.96,7.97,86300.0,6.3028,6.3028,6.2948,6.3028,86300.0
2016-08-19 15:10:00,7.97,7.97,7.96,7.96,82180.0,6.3028,6.3028,6.2948,6.2948,82180.0
2016-08-19 15:15:00,7.96,7.97,7.96,7.96,138772.0,6.2948,6.3028,6.2948,6.2948,138772.0
2016-08-19 15:20:00,7.96,7.96,7.95,7.95,93340.0,6.2948,6.2948,6.2869,6.2869,93340.0
2016-08-19 15:25:00,7.95,7.96,7.95,7.95,105124.0,6.2869,6.2948,6.2869,6.2869,105124.0
2016-08-19 15:30:00,7.95,7.96,7.94,7.96,182316.0,6.2869,6.2948,6.279,6.2948,182316.0
2016-08-19 15:35:00,7.96,7.96,7.94,7.95,167272.0,6.2948,6.2948,6.279,6.2869,167272.0
2016-08-19 15:40:00,7.95,7.95,7.94,7.95,208036.0,6.2869,6.2869,6.279,6.2869,208036.0
2016-08-19 15:45:00,7.95,7.95,7.93,7.94,221792.0,6.2869,6.2869,6.2711,6.279,221792.0
2016-08-19 15:50:00,7.93,7.95,7.93,7.94,372800.0,6.2711,6.2869,6.2711,6.279,372800.0
2016-08-19 15:55:00,7.93,7.93,7.93,7.93,542740.0,6.2711,6.2711,6.2711,6.2711,542740.0
2016-08-22 09:30:00,8.01,8.03,7.9,7.9,389868.0,6.3344,6.3502,6.2474,6.2474,389868.0
2016-08-22 09:35:00,7.9,7.93,7.88,7.92,105500.0,6.2474,6.2711,6.2316,6.2632,105500.0
2016-08-22 09:40:00,7.91,7.91,7.88,7.89,59360.0,6.2553,6.2553,6.2316,6.2395,59360.0
2016-08-22 09:45:00,7.89,7.91,7.88,7.88,90884.0,6.2395,6.2553,6.2316,6.2316,90884.0
2016-08-22 09:50:00,7.88,7.9,7.87,7.88,39000.0,6.2316,6.2474,6.2237,6.2316,39000.0
2016-08-22 09:55:00,7.88,7.9,7.86,7.89,64992.0,6.2316,6.2474,6.2158,6.2395,64992.0
2016-08-22 10:00:00,7.89,7.9,7.86,7.86,51124.0,6.2395,6.2474,6.2158,6.2158,51124.0
2016-08-22 10:05:00,7.86,7.87,7.86,7.87,78432.0,6.2158,6.2237,6.2158,6.2237,78432.0
2016-08-22 10:10:00,7.87,7.89,7.86,7.87,53536.0,6.2237,6.2395,6.2158,6.2237,53536.0
2016-08-22 10:15:00,7.87,7.92,7.87,7.91,109572.0,6.2237,6.2632,6.2237,6.2553,109572.0
2016-08-22 10:20:00,7.91,7.92,7.89,7.92,71824.0,6.2553,6.2632,6.2395,6.2632,71824.0
2016-08-22 10:25:00,7.93,7.93,7.92,7.92,123096.0,6.2711,6.2711,6.2632,6.2632,123096.0
2016-08-22 10:30:00,7.92,7.93,7.91,7.92,229940.0,6.2632,6.2711,6.2553,6.2632,229940.0
2016-08-22 10:35:00,7.92,7.93,7.91,7.92,66848.0,6.2632,6.2711,6.2553,6.2632,66848.0
2016-08-22 10:40:00,7.92,7.93,7.91,7.91,63304.0,6.2632,6.2711,6.2553,6.2553,63304.0
2016-08-22 10:45:00,7.91,7.91,7.89,7.9,48984.0,6.2553,6.2553,6.2395,6.2474,48984.0
2016-08-22 10:50:00,7.9,7.9,7.88,7.88,25580.0,6.2474,6.2474,6.2316,6.2316,25580.0
2016-08-22 10:55:00,7.89,7.89,7.87,7.87,41416.0,6.2395,6.2395,6.2237,6.2237,41416.0
2016-08-22 11:00:00,7.87,7.88,7.86,7.88,98848.0,6.2237,6.2316,6.2158,6.2316,98848.0
2016-08-22 11:05:00,7.88,7.89,7.88,7.88,34828.0,6.2316,6.2395,6.2316,6.2316,34828.0
2016-08-22 11:10:00,7.88,7.89,7.88,7.88,35720.0,6.2316,6.2395,6.2316,6.2316,35720.0
2016-08-22 11:15:00,7.88,7.88,7.87,7.87,57804.0,6.2316,6.2316,6.2237,6.2237,57804.0
2016-08-22 11:20:00,7.87,7.87,7.84,7.84,98856.0,6.2237,6.2237,6.1999,6.1999,98856.0
2016-08-22 11:25:00,7.84,7.84,7.83,7.84,43464.0,6.1999,6.1999,6.192,6.1999,43464.0
2016-08-22 11:30:00,7.84,7.85,7.83,7.85,87500.0,6.1999,6.2079,6.192,6.2079,87500.0
2016-08-22 11:35:00,7.85,7.86,7.85,7.85,48844.0,6.2079,6.2158,6.2079,6.2079,48844.0
2016-08-22 11:40:00,7.85,7.85,7.84,7.84,70596.0,6.2079,6.2079,6.1999,6.1999,70596.0
2016-08-22 11:45:00,7.84,7.84,7.83,7.84,31612.0,6.1999,6.1999,6.192,6.1999,31612.0
2016-08-22 11:50:00,7.84,7.85,7.84,7.85,38872.0,6.1999,6.2079,6.1999,6.2079,38872.0
2016-08-22 11:55:00,7.85,7.86,7.85,7.85,55876.0,6.2079,6.2158,6.2079,6.2079,55876.0
2016-08-22 12:00:00,7.84,7.85,7.84,7.84,27272.0,6.1999,6.2079,6.1999,6.1999,27272.0
2016-08-22 12:05:00,7.84,7.84,7.84,7.84,66244.0,6.1999,6.1999,6.1999,6.1999,66244.0
2016-08-22 12:10:00,7.84,7.84,7.82,7.82,30540.0,6.1999,6.1999,6.1841,6.1841,30540.0
2016-08-22 12:15:00,7.82,7.83,7.82,7.82,28044.0,6.1841,6.192,6.1841,6.1841,28044.0
2016-08-22 12:20:00,7.82,7.84,7.82,7.84,42452.0,6.1841,6.1999,6.1841,6.1999,42452.0
2016-08-22 12:25:00,7.84,7.85,7.84,7.84,36988.0,6.1999,6.2079,6.1999,6.1999,36988.0
2016-08-22 12:30:00,7.84,7.85,7.83,7.84,48900.0,6.1999,6.2079,6.192,6.1999,48900.0
2016-08-22 12:35:00,7.84,7.84,7.83,7.84,26720.0,6.1999,6.1999,6.192,6.1999,26720.0
2016-08-22 12:40:00,7.83,7.84,7.83,7.83,22856.0,6.192,6.1999,6.192,6.192,22856.0
2016-08-22 12:45:00,7.83,7.83,7.82,7.83,53660.0,6.192,6.192,6.1841,6.192,53660.0
2016-08-22 12:50:00,7.84,7.84,7.83,7.83,31164.0,6.1999,6.1999,6.192,6.192,31164.0
2016-08-22 12:55:00,7.83,7.84,7.83,7.84,36804.0,6.192,6.1999,6.192,6.1999,36804.0
2016-08-22 13:00:00,7.84,7.84,7.83,7.83,19596.0,6.1999,6.1999,6.192,6.192,19596.0
2016-08-22 13:05:00,7.83,7.84,7.83,7.83,28480.0,6.192,6.1999,6.192,6.192,28480.0
2016-08-22 13:10:00,7.83,7.84,7.83,7.83,76312.0,6.192,6.1999,6.192,6.192,76312.0
2016-08-22 13:15:00,7.83,7.84,7.83,7.84,41568.0,6.192,6.1999,6.192,6.1999,41568.0
2016-08-22 13:20:00,7.84,7.85,7.83,7.83,162312.0,6.1999,6.2079,6.192,6.192,162312.0
2016-08-22 13:25:00,7.83,7.84,7.83,7.84,80588.0,6.192,6.1999,6.192,6.1999,80588.0
2016-08-22 13:30:00,7.84,7.84,7.83,7.84,35992.0,6.1999,6.1999,6.192,6.1999,35992.0
2016-08-22 13:35:00,7.83,7.83,7.82,7.82,59280.0,6.192,6.192,6.1841,6.1841,59280.0
2016-08-22 13:40:00,7.82,7.82,7.82,7.82,28404.0,6.1841,6.1841,6.1841,6.1841,28404.0
2016-08-22 13:45:00,7.82,7.84,7.82,7.84,91240.0,6.1841,6.1999,6.1841,6.1999,91240.0
2016-08-22 13:50:00,7.84,7.84,7.83,7.84,12032.0,6.1999,6.1999,6.192,6.1999,12032.0
2016-08-22 13:55:00,7.83,7.84,7.83,7.84,53392.0,6.192,6.1999,6.192,6.1999,53392.0
2016-08-22 14:00:00,7.84,7.86,7.84,7.85,63412.0,6.1999,6.2158,6.1999,6.2079,63412.0
2016-08-22 14:05:00,7.85,7.85,7.85,7.85,53552.0,6.2079,6.2079,6.2079,6.2079,53552.0
2016-08-22 14:10:00,7.85,7.85,7.84,7.85,46652.0,6.2079,6.2079,6.1999,6.2079,46652.0
2016-08-22 14:15:00,7.85,7.85,7.84,7.84,47228.0,6.2079,6.2079,6.1999,6.1999,47228.0
2016-08-22 14:20:00,7.84,7.85,7.84,7.85,48016.0,6.1999,6.2079,6.1999,6.2079,48016.0
2016-08-22 14:25:00,7.85,7.85,7.84,7.84,61888.0,6.2079,6.2079,6.1999,6.1999,61888.0
2016-08-22 14:30:00,7.84,7.85,7.84,7.85,75692.0,6.1999,6.2079,6.1999,6.2079,75692.0
2016-08-22 14:35:00,7.85,7.86,7.85,7.86,60864.0,6.2079,6.2158,6.2079,6.2158,60864.0
2016-08-22 14:40:00,7.86,7.86,7.86,7.86,32768.0,6.2158,6.2158,6.2158,6.2158,32768.0
2016-08-22 14:45:00,7.86,7.87,7.86,7.87,103056.0,6.2158,6.2237,6.2158,6.2237,103056.0
2016-08-22 14:50:00,7.87,7.87,7.86,7.86,33600.0,6.2237,6.2237,6.2158,6.2158,33600.0
2016-08-22 14:55:00,7.86,7.86,7.85,7.86,40608.0,6.2158,6.2158,6.2079,6.2158,40608.0
2016-08-22 15:00:00,7.86,7.87,7.85,7.87,34648.0,6.2158,6.2237,6.2079,6.2237,34648.0
2016-08-22 15:05:00,7.87,7.87,7.86,7.87,29804.0,6.2237,6.2237,6.2158,6.2237,29804.0
2016-08-22 15:10:00,7.87,7.87,7.87,7.87,27684.0,6.2237,6.2237,6.2237,6.2237,27684.0
2016-08-22 15:15:00,7.87,7.87,7.87,7.87,28660.0,6.2237,6.2237,6.2237,6.2237,28660.0
2016-08-22 15:20:00,7.87,7.87,7.87,7.87,24000.0,6.2237,6.2237,6.2237,6.2237,24000.0
2016-08-22 15:25:00,7.87,7.87,7.86,7.87,60184.0,6.2237,6.2237,6.2158,6.2237,60184.0
2016-08-22 15:30:00,7.87,7.87,7.86,7.87,60964.0,6.2237,6.2237,6.2158,6.2237,60964.0
2016-08-22 15:35:00,7.87,7.87,7.86,7.87,53896.0,6.2237,6.2237,6.2158,6.2237,53896.0
2016-08-22 15:40:00,7.87,7.87,7.86,7.87,84840.0,6.2237,6.2237,6.2158,6.2237,84840.0
2016-08-22 15:45:00,7.87,7.87,7.86,7.87,97548.0,6.2237,6.2237,6.2158,6.2237,97548.0
2016-08-22 15:50:00,7.87,7.87,7.86,7.87,137208.0,6.2237,6.2237,6.2158,6.2237,137208.0
2016-08-22 15:55:00,7.87,7.87,7.86,7.87,374984.0,6.2237,6.2237,6.2158,6.2237,374984.0
2016-08-23 09:30:00,8.01,8.07,7.96,8.06,293840.0,6.3344,6.3818,6.2948,6.3739,293840.0
2016-08-23 09:35:00,8.07,8.12,8.03,8.03,250552.0,6.3818,6.4214,6.3502,6.3502,250552.0
2016-08-23 09:40:00,8.02,8.08,8.02,8.06,224180.0,6.3423,6.3897,6.3423,6.3739,224180.0
2016-08-23 09:45:00,8.07,8.12,8.07,8.1,258128.0,6.3818,6.4214,6.3818,6.4056,258128.0
2016-08-23 09:50:00,8.1,8.13,8.1,8.13,126456.0,6.4056,6.4293,6.4056,6.4293,126456.0
2016-08-23 09:55:00,8.13,8.14,8.11,8.13,281760.0,6.4293,6.4372,6.4135,6.4293,281760.0
2016-08-23 10:00:00,8.13,8.17,8.13,8.15,256520.0,6.4293,6.4609,6.4293,6.4451,256520.0
2016-08-23 10:05:00,8.15,8.17,8.14,8.15,222780.0,6.4451,6.4609,6.4372,6.4451,222780.0
2016-08-23 10:10:00,8.15,8.16,8.11,8.11,739160.0,6.4451,6.453,6.4135,6.4135,739160.0
2016-08-23 10:15:00,8.11,8.11,8.09,8.09,197724.0,6.4135,6.4135,6.3977,6.3977,197724.0
2016-08-23 10:20:00,8.09,8.13,8.09,8.13,134512.0,6.3977,6.4293,6.3977,6.4293,134512.0
2016-08-23 10:25:00,8.13,8.15,8.12,8.13,183156.0,6.4293,6.4451,6.4214,6.4293,183156.0
2016-08-23 10:30:00,8.12,8.13,8.04,8.05,510924.0,6.4214,6.4293,6.3581,6.366,510924.0
2016-08-23 10:35:00,8.05,8.08,8.05,8.08,144404.0,6.366,6.3897,6.366,6.3897,144404.0
2016-08-23 10:40:00,8.08,8.08,8.06,8.06,132892.0,6.3897,6.3897,6.3739,6.3739,132892.0
2016-08-23 10:45:00,8.06,8.07,8.03,8.04,379960.0,6.3739,6.3818,6.3502,6.3581,379960.0
2016-08-23 10:50:00,8.04,8.06,8.03,8.06,154000.0,6.3581,6.3739,6.3502,6.3739,154000.0
2016-08-23 10:55:00,8.06,8.07,8.05,8.05,119512.0,6.3739,6.3818,6.366,6.366,119512.0
2016-08-23 11:00:00,8.05,8.06,8.04,8.05,97520.0,6.366,6.3739,6.3581,6.366,97520.0
2016-08-23 11:05:00,8.05,8.07,8.05,8.05,106056.0,6.366,6.3818,6.366,6.366,106056.0
2016-08-23 11:10:00,8.05,8.09,8.05,8.09,85716.0,6.366,6.3977,6.366,6.3977,85716.0
2016-08-23 11:15:00,8.09,8.1,8.08,8.09,58992.0,6.3977,6.4056,6.3897,6.3977,58992.0
2016-08-23 11:20:00,8.09,8.09,8.08,8.08,72200.0,6.3977,6.3977,6.3897,6.3897,72200.0
2016-08-23 11:25:00,8.08,8.08,8.06,8.06,145040.0,6.3897,6.3897,6.3739,6.3739,145040.0
2016-08-23 11:30:00,8.06,8.08,8.06,8.07,154576.0,6.3739,6.3897,6.3739,6.3818,154576.0
2016-08-23 11:35:00,8.07,8.1,8.07,8.1,121920.0,6.3818,6.4056,6.3818,6.4056,121920.0
2016-08-23 11:40:00,8.09,8.1,8.08,8.09,38296.0,6.3977,6.4056,6.3897,6.3977,38296.0
2016-08-23 11:45:00,8.09,8.1,8.08,8.1,102648.0,6.3977,6.4056,6.3897,6.4056,102648.0
2016-08-23 11:50:00,8.1,8.11,8.1,8.11,84516.0,6.4056,6.4135,6.4056,6.4135,84516.0
2016-08-23 11:55:00,8.11,8.11,8.09,8.09,24800.0,6.4135,6.4135,6.3977,6.3977,24800.0
2016-08-23 12:00:00,8.09,8.1,8.06,8.06,98768.0,6.3977,6.4056,6.3739,6.3739,98768.0
2016-08-23 12:05:00,8.06,8.08,8.05,8.06,35100.0,6.3739,6.3897,6.366,6.3739,35100.0
2016-08-23 12:10:00,8.06,8.07,8.05,8.06,44668.0,6.3739,6.3818,6.366,6.3739,44668.0
2016-08-23 12:15:00,8.06,8.08,8.06,8.07,28556.0,6.3739,6.3897,6.3739,6.3818,28556.0
2016-08-23 12:20:00,8.07,8.08,8.07,8.07,43192.0,6.3818,6.3897,6.3818,6.3818,43192.0
2016-08-23 12:25:00,8.07,8.07,8.07,8.07,30348.0,6.3818,6.3818,6.3818,6.3818,30348.0
2016-08-23 12:30:00,8.07,8.08,8.06,8.07,43328.0,6.3818,6.3897,6.3739,6.3818,43328.0
2016-08-23 12:35:00,8.07,8.07,8.06,8.06,30180.0,6.3818,6.3818,6.3739,6.3739,30180.0
2016-08-23 12:40:00,8.06,8.07,8.06,8.06,121288.0,6.3739,6.3818,6.3739,6.3739,121288.0
2016-08-23 12:45:00,8.06,8.06,8.06,8.06,49200.0,6.3739,6.3739,6.3739,6.3739,49200.0
2016-08-23 12:50:00,8.06,8.06,8.05,8.05,119240.0,6.3739,6.3739,6.366,6.366,119240.0
2016-08-23 12:55:00,8.05,8.05,8.04,8.04,45020.0,6.366,6.366,6.3581,6.3581,45020.0
2016-08-23 13:00:00,8.04,8.06,8.04,8.05,41580.0,6.3581,6.3739,6.3581,6.366,41580.0
2016-08-23 13:05:00,8.05,8.05,8.04,8.05,36688.0,6.366,6.366,6.3581,6.366,36688.0
2016-08-23 13:10:00,8.05,8.05,8.04,8.04,94336.0,6.366,6.366,6.3581,6.3581,94336.0
2016-08-23 13:15:00,8.04,8.04,8.03,8.03,95016.0,6.3581,6.3581,6.3502,6.3502,95016.0
2016-08-23 13:20:00,8.03,8.03,8.02,8.02,191864.0,6.3502,6.3502,6.3423,6.3423,191864.0
2016-08-23 13:25:00,8.02,8.03,8.01,8.01,98140.0,6.3423,6.3502,6.3344,6.3344,98140.0
2016-08-23 13:30:00,8.01,8.01,8.0,8.0,120892.0,6.3344,6.3344,6.3265,6.3265,120892.0
2016-08-23 13:35:00,8.0,8.03,8.0,8.01,119184.0,6.3265,6.3502,6.3265,6.3344,119184.0
2016-08-23 13:40:00,8.01,8.02,8.01,8.01,61044.0,6.3344,6.3423,6.3344,6.3344,61044.0
2016-08-23 13:45:00,8.02,8.02,8.0,8.0,223288.0,6.3423,6.3423,6.3265,6.3265,223288.0
2016-08-23 13:50:00,8.0,8.01,8.0,8.01,135112.0,6.3265,6.3344,6.3265,6.3344,135112.0
2016-08-23 13:55:00,8.01,8.01,8.0,8.0,62464.0,6.3344,6.3344,6.3265,6.3265,62464.0
2016-08-23 14:00:00,8.0,8.02,8.0,8.02,130020.0,6.3265,6.3423,6.3265,6.3423,130020.0
2016-08-23 14:05:00,8.02,8.02,8.0,8.0,112284.0,6.3423,6.3423,6.3265,6.3265,112284.0
2016-08-23 14:10:00,8.0,8.02,8.0,8.02,92064.0,6.3265,6.3423,6.3265,6.3423,92064.0
2016-08-23 14:15:00,8.02,8.02,8.01,8.02,44144.0,6.3423,6.3423,6.3344,6.3423,44144.0
2016-08-23 14:20:00,8.02,8.03,8.02,8.03,28200.0,6.3423,6.3502,6.3423,6.3502,28200.0
2016-08-23 14:25:00,8.03,8.05,8.03,8.05,173104.0,6.3502,6.366,6.3502,6.366,173104.0
2016-08-23 14:30:00,8.05,8.05,8.04,8.05,22520.0,6.366,6.366,6.3581,6.366,22520.0
2016-08-23 14:35:00,8.05,8.05,8.04,8.04,37124.0,6.366,6.366,6.3581,6.3581,37124.0
2016-08-23 14:40:00,8.04,8.04,8.02,8.02,61212.0,6.3581,6.3581,6.3423,6.3423,61212.0
2016-08-23 14:45:00,8.02,8.04,8.02,8.03,64364.0,6.3423,6.3581,6.3423,6.3502,64364.0
2016-08-23 14:50:00,8.03,8.03,8.03,8.03,20940.0,6.3502,6.3502,6.3502,6.3502,20940.0
2016-08-23 14:55:00,8.03,8.05,8.03,8.04,39412.0,6.3502,6.366,6.3502,6.3581,39412.0
2016-08-23 15:00:00,8.04,8.04,8.03,8.03,79200.0,6.3581,6.3581,6.3502,6.3502,79200.0
2016-08-23 15:05:00,8.03,8.03,8.03,8.03,37368.0,6.3502,6.3502,6.3502,6.3502,37368.0
2016-08-23 15:10:00,8.03,8.04,8.02,8.02,73128.0,6.3502,6.3581,6.3423,6.3423,73128.0
2016-08-23 15:15:00,8.02,8.03,8.02,8.03,79628.0,6.3423,6.3502,6.3423,6.3502,79628.0
2016-08-23 15:20:00,8.03,8.03,8.01,8.02,109236.0,6.3502,6.3502,6.3344,6.3423,109236.0
2016-08-23 15:25:00,8.01,8.02,8.01,8.01,81088.0,6.3344,6.3423,6.3344,6.3344,81088.0
2016-08-23 15:30:00,8.01,8.02,8.01,8.02,138900.0,6.3344,6.3423,6.3344,6.3423,138900.0
2016-08-23 15:35:00,8.02,8.02,8.0,8.01,101368.0,6.3423,6.3423,6.3265,6.3344,101368.0
2016-08-23 15:40:00,8.01,8.01,8.01,8.01,158976.0,6.3344,6.3344,6.3344,6.3344,158976.0
2016-08-23 15:45:00,8.01,8.02,8.01,8.01,162996.0,6.3344,6.3423,6.3344,6.3344,162996.0
2016-08-23 15:50:00,8.01,8.01,8.0,8.0,311316.0,6.3344,6.3344,6.3265,6.3265,311316.0
2016-08-23 15:55:00,8.01,8.03,8.0,8.02,699712.0,6.3344,6.3502,6.3265,6.3423,699712.0
2016-08-24 09:30:00,8.03,8.08,8.0,8.0,277888.0,6.3502,6.3897,6.3265,6.3265,277888.0
2016-08-24 09:35:00,8.01,8.05,8.0,8.03,67936.0,6.3344,6.366,6.3265,6.3502,67936.0
2016-08-24 09:40:00,8.03,8.04,8.03,8.03,79420.0,6.3502,6.3581,6.3502,6.3502,79420.0
2016-08-24 09:45:00,8.03,8.06,8.03,8.04,113208.0,6.3502,6.3739,6.3502,6.3581,113208.0
2016-08-24 09:50:00,8.04,8.04,8.03,8.03,167012.0,6.3581,6.3581,6.3502,6.3502,167012.0
2016-08-24 09:55:00,8.03,8.04,8.01,8.01,101272.0,6.3502,6.3581,6.3344,6.3344,101272.0
2016-08-24 10:00:00,8.02,8.02,8.01,8.02,123792.0,6.3423,6.3423,6.3344,6.3423,123792.0
2016-08-24 10:05:00,8.01,8.06,8.01,8.05,237836.0,6.3344,6.3739,6.3344,6.366,237836.0
2016-08-24 10:10:00,8.06,8.08,8.05,8.06,151220.0,6.3739,6.3897,6.366,6.3739,151220.0
2016-08-24 10:15:00,8.05,8.08,8.05,8.08,184460.0,6.366,6.3897,6.366,6.3897,184460.0
2016-08-24 10:20:00,8.08,8.1,8.06,8.1,212008.0,6.3897,6.4056,6.3739,6.4056,212008.0
2016-08-24 10:25:00,8.1,8.1,8.08,8.09,163604.0,6.4056,6.4056,6.3897,6.3977,163604.0
2016-08-24 10:30:00,8.09,8.1,8.08,8.09,187976.0,6.3977,6.4056,6.3897,6.3977,187976.0
2016-08-24 10:35:00,8.09,8.09,8.06,8.06,149784.0,6.3977,6.3977,6.3739,6.3739,149784.0
2016-08-24 10:40:00,8.06,8.07,8.06,8.06,128092.0,6.3739,6.3818,6.3739,6.3739,128092.0
2016-08-24 10:45:00,8.06,8.06,8.05,8.06,133940.0,6.3739,6.3739,6.366,6.3739,133940.0
2016-08-24 10:50:00,8.06,8.06,8.05,8.05,78952.0,6.3739,6.3739,6.366,6.366,78952.0
2016-08-24 10:55:00,8.06,8.07,8.05,8.05,70984.0,6.3739,6.3818,6.366,6.366,70984.0
2016-08-24 11:00:00,8.05,8.06,8.05,8.05,141652.0,6.366,6.3739,6.366,6.366,141652.0
2016-08-24 11:05:00,8.05,8.05,8.04,8.05,79920.0,6.366,6.366,6.3581,6.366,79920.0
2016-08-24 11:10:00,8.04,8.04,8.02,8.03,94284.0,6.3581,6.3581,6.3423,6.3502,94284.0
2016-08-24 11:15:00,8.02,8.03,8.02,8.03,88748.0,6.3423,6.3502,6.3423,6.3502,88748.0
2016-08-24 11:20:00,8.03,8.04,8.02,8.03,76180.0,6.3502,6.3581,6.3423,6.3502,76180.0
2016-08-24 11:25:00,8.03,8.03,8.0,8.01,95452.0,6.3502,6.3502,6.3265,6.3344,95452.0
2016-08-24 11:30:00,8.01,8.01,8.0,8.01,116540.0,6.3344,6.3344,6.3265,6.3344,116540.0
2016-08-24 11:35:00,8.01,8.03,8.0,8.01,61640.0,6.3344,6.3502,6.3265,6.3344,61640.0
2016-08-24 11:40:00,8.01,8.01,8.0,8.01,93764.0,6.3344,6.3344,6.3265,6.3344,93764.0
2016-08-24 11:45:00,8.01,8.01,8.0,8.01,55260.0,6.3344,6.3344,6.3265,6.3344,55260.0
2016-08-24 11:50:00,8.01,8.03,8.0,8.03,74112.0,6.3344,6.3502,6.3265,6.3502,74112.0
2016-08-24 11:55:00,8.03,8.03,8.0,8.0,83736.0,6.3502,6.3502,6.3265,6.3265,83736.0
2016-08-24 12:00:00,8.0,8.02,8.0,8.02,56084.0,6.3265,6.3423,6.3265,6.3423,56084.0
2016-08-24 12:05:00,8.02,8.03,8.02,8.02,113844.0,6.3423,6.3502,6.3423,6.3423,113844.0
2016-08-24 12:10:00,8.02,8.03,8.01,8.03,55184.0,6.3423,6.3502,6.3344,6.3502,55184.0
2016-08-24 12:15:00,8.03,8.03,8.02,8.03,46120.0,6.3502,6.3502,6.3423,6.3502,46120.0
2016-08-24 12:20:00,8.03,8.04,8.03,8.04,61232.0,6.3502,6.3581,6.3502,6.3581,61232.0
2016-08-24 12:25:00,8.04,8.05,8.03,8.04,117048.0,6.3581,6.366,6.3502,6.3581,117048.0
2016-08-24 12:30:00,8.04,8.05,8.03,8.03,65176.0,6.3581,6.366,6.3502,6.3502,65176.0
2016-08-24 12:35:00,8.04,8.04,8.01,8.01,56112.0,6.3581,6.3581,6.3344,6.3344,56112.0
2016-08-24 12:40:00,8.02,8.03,8.02,8.02,48000.0,6.3423,6.3502,6.3423,6.3423,48000.0
2016-08-24 12:45:00,8.02,8.02,8.01,8.01,69940.0,6.3423,6.3423,6.3344,6.3344,69940.0
2016-08-24 12:50:00,8.02,8.02,8.01,8.01,44224.0,6.3423,6.3423,6.3344,6.3344,44224.0
2016-08-24 12:55:00,8.01,8.04,8.01,8.03,147272.0,6.3344,6.3581,6.3344,6.3502,147272.0
2016-08-24 13:00:00,8.03,8.03,8.02,8.02,83596.0,6.3502,6.3502,6.3423,6.3423,83596.0
2016-08-24 13:05:00,8.02,8.03,8.02,8.02,46788.0,6.3423,6.3502,6.3423,6.3423,46788.0
2016-08-24 13:10:00,8.02,8.03,8.02,8.03,92624.0,6.3423,6.3502,6.3423,6.3502,92624.0
2016-08-24 13:15:00,8.03,8.03,8.02,8.02,44400.0,6.3502,6.3502,6.3423,6.3423,44400.0
2016-08-24 13:20:00,8.02,8.02,8.01,8.01,38800.0,6.3423,6.3423,6.3344,6.3344,38800.0
2016-08-24 13:25:00,8.01,8.02,8.01,8.02,81244.0,6.3344,6.3423,6.3344,6.3423,81244.0
2016-08-24 13:30:00,8.02,8.02,8.01,8.01,49104.0,6.3423,6.3423,6.3344,6.3344,49104.0
2016-08-24 13:35:00,8.01,8.01,8.0,8.01,63592.0,6.3344,6.3344,6.3265,6.3344,63592.0
2016-08-24 13:40:00,8.01,8.01,8.0,8.01,71240.0,6.3344,6.3344,6.3265,6.3344,71240.0
2016-08-24 13:45:00,8.01,8.02,8.0,8.01,80032.0,6.3344,6.3423,6.3265,6.3344,80032.0
2016-08-24 13:50:00,8.02,8.02,8.01,8.02,115932.0,6.3423,6.3423,6.3344,6.3423,115932.0
2016-08-24 13:55:00,8.02,8.02,8.02,8.02,41600.0,6.3423,6.3423,6.3423,6.3423,41600.0
2016-08-24 14:00:00,8.02,8.02,8.0,8.0,93280.0,6.3423,6.3423,6.3265,6.3265,93280.0
2016-08-24 14:05:00,8.0,8.0,7.98,7.98,168264.0,6.3265,6.3265,6.3107,6.3107,168264.0
2016-08-24 14:10:00,7.98,8.0,7.98,7.99,100336.0,6.3107,6.3265,6.3107,6.3186,100336.0
2016-08-24 14:15:00,7.99,8.01,7.98,8.01,91972.0,6.3186,6.3344,6.3107,6.3344,91972.0
2016-08-24 14:20:00,8.01,8.01,7.98,7.99,93336.0,6.3344,6.3344,6.3107,6.3186,93336.0
2016-08-24 14:25:00,7.99,8.0,7.99,8.0,72024.0,6.3186,6.3265,6.3186,6.3265,72024.0
2016-08-24 14:30:00,8.0,8.01,8.0,8.01,87336.0,6.3265,6.3344,6.3265,6.3344,87336.0
2016-08-24 14:35:00,8.01,8.01,7.99,8.0,80676.0,6.3344,6.3344,6.3186,6.3265,80676.0
2016-08-24 14:40:00,8.0,8.0,7.99,7.99,97024.0,6.3265,6.3265,6.3186,6.3186,97024.0
2016-08-24 14:45:00,8.0,8.0,7.98,7.98,124296.0,6.3265,6.3265,6.3107,6.3107,124296.0
2016-08-24 14:50:00,7.98,7.99,7.97,7.98,217188.0,6.3107,6.3186,6.3028,6.3107,217188.0
2016-08-24 14:55:00,7.98,7.99,7.98,7.98,75216.0,6.3107,6.3186,6.3107,6.3107,75216.0
2016-08-24 15:00:00,7.98,7.99,7.97,7.97,142544.0,6.3107,6.3186,6.3028,6.3028,142544.0
2016-08-24 15:05:00,7.97,7.97,7.94,7.95,160332.0,6.3028,6.3028,6.279,6.2869,160332.0
2016-08-24 15:10:00,7.95,7.95,7.92,7.93,593208.0,6.2869,6.2869,6.2632,6.2711,593208.0
2016-08-24 15:15:00,7.93,7.94,7.91,7.91,285196.0,6.2711,6.279,6.2553,6.2553,285196.0
2016-08-24 15:20:00,7.91,7.92,7.91,7.91,185616.0,6.2553,6.2632,6.2553,6.2553,185616.0
2016-08-24 15:25:00,7.91,7.92,7.91,7.91,174784.0,6.2553,6.2632,6.2553,6.2553,174784.0
2016-08-24 15:30:00,7.91,7.92,7.91,7.92,310172.0,6.2553,6.2632,6.2553,6.2632,310172.0
2016-08-24 15:35:00,7.92,7.92,7.91,7.91,151872.0,6.2632,6.2632,6.2553,6.2553,151872.0
2016-08-24 15:40:00,7.91,7.91,7.91,7.91,219264.0,6.2553,6.2553,6.2553,6.2553,219264.0
2016-08-24 15:45:00,7.91,7.92,7.91,7.92,218744.0,6.2553,6.2632,6.2553,6.2632,218744.0
2016-08-24 15:50:00,7.92,7.92,7.91,7.92,227848.0,6.2632,6.2632,6.2553,6.2632,227848.0
2016-08-24 15:55:00,7.92,7.94,7.91,7.93,524956.0,6.2632,6.279,6.2553,6.2711,524956.0
2016-08-25 09:30:00,7.92,7.92,7.84,7.88,217480.0,6.2632,6.2632,6.1999,6.2316,217480.0
2016-08-25 09:35:00,7.89,7.89,7.82,7.83,168220.0,6.2395,6.2395,6.1841,6.192,168220.0
2016-08-25 09:40:00,7.84,7.97,7.84,7.96,330860.0,6.1999,6.3028,6.1999,6.2948,330860.0
2016-08-25 09:45:00,7.95,7.95,7.88,7.89,212712.0,6.2869,6.2869,6.2316,6.2395,212712.0
2016-08-25 09:50:00,7.89,7.92,7.86,7.92,129236.0,6.2395,6.2632,6.2158,6.2632,129236.0
2016-08-25 09:55:00,7.92,7.95,7.92,7.94,213216.0,6.2632,6.2869,6.2632,6.279,213216.0
2016-08-25 10:00:00,7.94,7.98,7.93,7.98,273172.0,6.279,6.3107,6.2711,6.3107,273172.0
2016-08-25 10:05:00,7.98,7.98,7.96,7.97,195052.0,6.3107,6.3107,6.2948,6.3028,195052.0
2016-08-25 10:10:00,7.97,7.97,7.93,7.93,319100.0,6.3028,6.3028,6.2711,6.2711,319100.0
2016-08-25 10:15:00,7.93,7.93,7.88,7.88,295760.0,6.2711,6.2711,6.2316,6.2316,295760.0
2016-08-25 10:20:00,7.88,7.91,7.87,7.91,356732.0,6.2316,6.2553,6.2237,6.2553,356732.0
2016-08-25 10:25:00,7.91,7.98,7.91,7.96,590260.0,6.2553,6.3107,6.2553,6.2948,590260.0
2016-08-25 10:30:00,7.96,7.98,7.95,7.95,211920.0,6.2948,6.3107,6.2869,6.2869,211920.0
2016-08-25 10:35:00,7.95,7.96,7.94,7.94,192232.0,6.2869,6.2948,6.279,6.279,192232.0
2016-08-25 10:40:00,7.94,7.96,7.92,7.96,169748.0,6.279,6.2948,6.2632,6.2948,169748.0
2016-08-25 10:45:00,7.96,8.0,7.96,7.97,306272.0,6.2948,6.3265,6.2948,6.3028,306272.0
2016-08-25 10:50:00,7.97,7.99,7.95,7.95,166588.0,6.3028,6.3186,6.2869,6.2869,166588.0
2016-08-25 10:55:00,7.95,7.99,7.95,7.97,152408.0,6.2869,6.3186,6.2869,6.3028,152408.0
2016-08-25 11:00:00,7.97,8.0,7.97,7.99,426580.0,6.3028,6.3265,6.3028,6.3186,426580.0
2016-08-25 11:05:00,7.99,8.0,7.97,8.0,284892.0,6.3186,6.3265,6.3028,6.3265,284892.0
2016-08-25 11:10:00,8.0,8.0,7.96,7.98,241124.0,6.3265,6.3265,6.2948,6.3107,241124.0
2016-08-25 11:15:00,7.98,7.98,7.94,7.94,155048.0,6.3107,6.3107,6.279,6.279,155048.0
2016-08-25 11:20:00,7.94,7.99,7.94,7.97,171292.0,6.279,6.3186,6.279,6.3028,171292.0
2016-08-25 11:25:00,7.97,7.98,7.96,7.96,145600.0,6.3028,6.3107,6.2948,6.2948,145600.0
2016-08-25 11:30:00,7.97,8.0,7.96,7.99,254592.0,6.3028,6.3265,6.2948,6.3186,254592.0
2016-08-25 11:35:00,7.99,8.0,7.98,7.98,334152.0,6.3186,6.3265,6.3107,6.3107,334152.0
2016-08-25 11:40:00,7.98,7.99,7.97,7.97,320408.0,6.3107,6.3186,6.3028,6.3028,320408.0
2016-08-25 11:45:00,7.97,7.98,7.97,7.97,84248.0,6.3028,6.3107,6.3028,6.3028,84248.0
2016-08-25 11:50:00,7.98,8.0,7.97,7.97,262832.0,6.3107,6.3265,6.3028,6.3028,262832.0
2016-08-25 11:55:00,7.97,7.98,7.96,7.97,139564.0,6.3028,6.3107,6.2948,6.3028,139564.0
2016-08-25 12:00:00,7.96,7.98,7.96,7.98,121900.0,6.2948,6.3107,6.2948,6.3107,121900.0
2016-08-25 12:05:00,7.98,7.99,7.97,7.97,215704.0,6.3107,6.3186,6.3028,6.3028,215704.0
2016-08-25 12:10:00,7.97,7.98,7.96,7.98,95764.0,6.3028,6.3107,6.2948,6.3107,95764.0
2016-08-25 12:15:00,7.98,7.99,7.98,7.98,184912.0,6.3107,6.3186,6.3107,6.3107,184912.0
2016-08-25 12:20:00,7.98,8.03,7.98,8.03,323044.0,6.3107,6.3502,6.3107,6.3502,323044.0
2016-08-25 12:25:00,8.03,8.03,8.02,8.03,184760.0,6.3502,6.3502,6.3423,6.3502,184760.0
2016-08-25 12:30:00,8.03,8.05,8.02,8.02,213000.0,6.3502,6.366,6.3423,6.3423,213000.0
2016-08-25 12:35:00,8.02,8.02,7.99,7.99,215408.0,6.3423,6.3423,6.3186,6.3186,215408.0
2016-08-25 12:40:00,7.98,7.98,7.95,7.95,78352.0,6.3107,6.3107,6.2869,6.2869,78352.0
2016-08-25 12:45:00,7.95,7.98,7.94,7.96,203528.0,6.2869,6.3107,6.279,6.2948,203528.0
2016-08-25 12:50:00,7.95,7.96,7.93,7.93,91160.0,6.2869,6.2948,6.2711,6.2711,91160.0
2016-08-25 12:55:00,7.94,7.96,7.93,7.95,393936.0,6.279,6.2948,6.2711,6.2869,393936.0
2016-08-25 13:00:00,7.95,7.97,7.93,7.93,126048.0,6.2869,6.3028,6.2711,6.2711,126048.0
2016-08-25 13:05:00,7.94,7.95,7.93,7.94,131136.0,6.279,6.2869,6.2711,6.279,131136.0
2016-08-25 13:10:00,7.94,7.96,7.94,7.94,104028.0,6.279,6.2948,6.279,6.279,104028.0
2016-08-25 13:15:00,7.94,7.96,7.94,7.95,100380.0,6.279,6.2948,6.279,6.2869,100380.0
2016-08-25 13:20:00,7.95,7.96,7.95,7.96,134104.0,6.2869,6.2948,6.2869,6.2948,134104.0
2016-08-25 13:25:00,7.96,7.99,7.96,7.98,124948.0,6.2948,6.3186,6.2948,6.3107,124948.0
2016-08-25 13:30:00,7.98,7.99,7.95,7.95,150420.0,6.3107,6.3186,6.2869,6.2869,150420.0
2016-08-25 13:35:00,7.95,7.95,7.91,7.91,151376.0,6.2869,6.2869,6.2553,6.2553,151376.0
2016-08-25 13:40:00,7.91,7.96,7.91,7.96,124924.0,6.2553,6.2948,6.2553,6.2948,124924.0
2016-08-25 13:45:00,7.95,7.98,7.95,7.98,249064.0,6.2869,6.3107,6.2869,6.3107,249064.0
2016-08-25 13:50:00,7.98,7.98,7.96,7.98,241056.0,6.3107,6.3107,6.2948,6.3107,241056.0
2016-08-25 13:55:00,7.98,7.99,7.97,7.99,102112.0,6.3107,6.3186,6.3028,6.3186,102112.0
2016-08-25 14:00:00,7.99,8.05,7.99,8.04,291244.0,6.3186,6.366,6.3186,6.3581,291244.0
2016-08-25 14:05:00,8.04,8.04,8.02,8.02,163284.0,6.3581,6.3581,6.3423,6.3423,163284.0
2016-08-25 14:10:00,8.02,8.05,8.02,8.05,225720.0,6.3423,6.366,6.3423,6.366,225720.0
2016-08-25 14:15:00,8.05,8.06,8.03,8.03,224784.0,6.366,6.3739,6.3502,6.3502,224784.0
2016-08-25 14:20:00,8.03,8.05,8.03,8.04,145768.0,6.3502,6.366,6.3502,6.3581,145768.0
2016-08-25 14:25:00,8.04,8.06,8.03,8.04,166452.0,6.3581,6.3739,6.3502,6.3581,166452.0
2016-08-25 14:30:00,8.04,8.05,8.02,8.02,231728.0,6.3581,6.366,6.3423,6.3423,231728.0
2016-08-25 14:35:00,8.02,8.02,7.99,7.99,230464.0,6.3423,6.3423,6.3186,6.3186,230464.0
2016-08-25 14:40:00,7.99,7.99,7.97,7.98,191484.0,6.3186,6.3186,6.3028,6.3107,191484.0
2016-08-25 14:45:00,7.98,7.99,7.97,7.97,114152.0,6.3107,6.3186,6.3028,6.3028,114152.0
2016-08-25 14:50:00,7.97,7.97,7.92,7.93,250836.0,6.3028,6.3028,6.2632,6.2711,250836.0
2016-08-25 14:55:00,7.93,7.94,7.93,7.93,156072.0,6.2711,6.279,6.2711,6.2711,156072.0
2016-08-25 15:00:00,7.93,7.95,7.93,7.93,294672.0,6.2711,6.2869,6.2711,6.2711,294672.0
2016-08-25 15:05:00,7.93,7.99,7.93,7.98,252772.0,6.2711,6.3186,6.2711,6.3107,252772.0
2016-08-25 15:10:00,7.98,7.99,7.97,7.98,146040.0,6.3107,6.3186,6.3028,6.3107,146040.0
2016-08-25 15:15:00,7.98,8.01,7.98,8.01,267888.0,6.3107,6.3344,6.3107,6.3344,267888.0
2016-08-25 15:20:00,8.01,8.04,8.01,8.04,344268.0,6.3344,6.3581,6.3344,6.3581,344268.0
2016-08-25 15:25:00,8.04,8.04,8.02,8.03,348112.0,6.3581,6.3581,6.3423,6.3502,348112.0
2016-08-25 15:30:00,8.03,8.03,8.02,8.03,332544.0,6.3502,6.3502,6.3423,6.3502,332544.0
2016-08-25 15:35:00,8.03,8.04,8.03,8.04,482456.0,6.3502,6.3581,6.3502,6.3581,482456.0
2016-08-25 15:40:00,8.04,8.04,8.04,8.04,555820.0,6.3581,6.3581,6.3581,6.3581,555820.0
2016-08-25 15:45:00,8.04,8.06,8.03,8.05,750596.0,6.3581,6.3739,6.3502,6.366,750596.0
2016-08-25 15:50:00,8.05,8.05,8.02,8.04,1257544.0,6.366,6.366,6.3423,6.3581,1257544.0
2016-08-25 15:55:00,8.04,8.06,8.04,8.04,1634836.0,6.3581,6.3739,6.3581,6.3581,1634836.0
2016-08-26 09:30:00,7.56,7.63,7.49,7.54,2848908.0,5.9785,6.0339,5.9232,5.9627,2848908.0
2016-08-26 09:35:00,7.54,7.54,7.45,7.53,2588844.0,5.9627,5.9627,5.8915,5.9548,2588844.0
2016-08-26 09:40:00,7.53,7.62,7.41,7.52,2084492.0,5.9548,6.026,5.8599,5.9469,2084492.0
2016-08-26 09:45:00,7.53,7.54,7.44,7.47,1376660.0,5.9548,5.9627,5.8836,5.9073,1376660.0
2016-08-26 09:50:00,7.47,7.56,7.44,7.44,1532112.0,5.9073,5.9785,5.8836,5.8836,1532112.0
2016-08-26 09:55:00,7.45,7.47,7.4,7.43,2142444.0,5.8915,5.9073,5.852,5.8757,2142444.0
2016-08-26 10:00:00,7.42,7.52,7.41,7.46,876352.0,5.8678,5.9469,5.8599,5.8994,876352.0
2016-08-26 10:05:00,7.46,7.46,7.39,7.41,1283484.0,5.8994,5.8994,5.8441,5.8599,1283484.0
2016-08-26 10:10:00,7.41,7.43,7.36,7.38,1351916.0,5.8599,5.8757,5.8204,5.8362,1351916.0
2016-08-26 10:15:00,7.38,7.42,7.37,7.4,844168.0,5.8362,5.8678,5.8283,5.852,844168.0
2016-08-26 10:20:00,7.4,7.48,7.4,7.46,778624.0,5.852,5.9153,5.852,5.8994,778624.0
2016-08-26 10:25:00,7.46,7.49,7.42,7.44,517576.0,5.8994,5.9232,5.8678,5.8836,517576.0
2016-08-26 10:30:00,7.44,7.46,7.4,7.4,437196.0,5.8836,5.8994,5.852,5.852,437196.0
2016-08-26 10:35:00,7.4,7.42,7.38,7.4,562232.0,5.852,5.8678,5.8362,5.852,562232.0
2016-08-26 10:40:00,7.41,7.42,7.38,7.4,541236.0,5.8599,5.8678,5.8362,5.852,541236.0
2016-08-26 10:45:00,7.4,7.4,7.38,7.38,473512.0,5.852,5.852,5.8362,5.8362,473512.0
2016-08-26 10:50:00,7.38,7.39,7.34,7.35,896784.0,5.8362,5.8441,5.8045,5.8125,896784.0
2016-08-26 10:55:00,7.35,7.35,7.31,7.33,997020.0,5.8125,5.8125,5.7808,5.7966,997020.0
2016-08-26 11:00:00,7.33,7.33,7.3,7.31,877572.0,5.7966,5.7966,5.7729,5.7808,877572.0
2016-08-26 11:05:00,7.31,7.34,7.31,7.32,643316.0,5.7808,5.8045,5.7808,5.7887,643316.0
2016-08-26 11:10:00,7.32,7.33,7.3,7.33,557380.0,5.7887,5.7966,5.7729,5.7966,557380.0
2016-08-26 11:15:00,7.32,7.33,7.28,7.3,774388.0,5.7887,5.7966,5.7571,5.7729,774388.0
2016-08-26 11:20:00,7.3,7.3,7.28,7.28,318940.0,5.7729,5.7729,5.7571,5.7571,318940.0
2016-08-26 11:25:00,7.28,7.31,7.28,7.29,564896.0,5.7571,5.7808,5.7571,5.765,564896.0
2016-08-26 11:30:00,7.29,7.3,7.26,7.27,660512.0,5.765,5.7729,5.7413,5.7492,660512.0
2016-08-26 11:35:00,7.26,7.28,7.24,7.25,1016724.0,5.7413,5.7571,5.7255,5.7334,1016724.0
2016-08-26 11:40:00,7.25,7.25,7.19,7.22,901396.0,5.7334,5.7334,5.6859,5.7096,901396.0
2016-08-26 11:45:00,7.22,7.27,7.21,7.22,820760.0,5.7096,5.7492,5.7017,5.7096,820760.0
2016-08-26 11:50:00,7.22,7.22,7.19,7.2,928288.0,5.7096,5.7096,5.6859,5.6938,928288.0
2016-08-26 11:55:00,7.2,7.21,7.19,7.2,618832.0,5.6938,5.7017,5.6859,5.6938,618832.0
2016-08-26 12:00:00,7.2,7.21,7.19,7.2,900832.0,5.6938,5.7017,5.6859,5.6938,900832.0
2016-08-26 12:05:00,7.2,7.21,7.2,7.2,521964.0,5.6938,5.7017,5.6938,5.6938,521964.0
2016-08-26 12:10:00,7.2,7.23,7.19,7.21,603020.0,5.6938,5.7176,5.6859,5.7017,603020.0
2016-08-26 12:15:00,7.21,7.22,7.19,7.21,366796.0,5.7017,5.7096,5.6859,5.7017,366796.0
2016-08-26 12:20:00,7.21,7.24,7.21,7.24,359984.0,5.7017,5.7255,5.7017,5.7255,359984.0
2016-08-26 12:25:00,7.24,7.28,7.23,7.25,588136.0,5.7255,5.7571,5.7176,5.7334,588136.0
2016-08-26 12:30:00,7.25,7.26,7.22,7.24,677664.0,5.7334,5.7413,5.7096,5.7255,677664.0
2016-08-26 12:35:00,7.24,7.27,7.23,7.26,497068.0,5.7255,5.7492,5.7176,5.7413,497068.0
2016-08-26 12:40:00,7.26,7.27,7.25,7.25,626396.0,5.7413,5.7492,5.7334,5.7334,626396.0
2016-08-26 12:45:00,7.25,7.26,7.24,7.25,297524.0,5.7334,5.7413,5.7255,5.7334,297524.0
2016-08-26 12:50:00,7.25,7.26,7.25,7.25,312692.0,5.7334,5.7413,5.7334,5.7334,312692.0
2016-08-26 12:55:00,7.25,7.25,7.25,7.25,363756.0,5.7334,5.7334,5.7334,5.7334,363756.0
2016-08-26 13:00:00,7.25,7.27,7.25,7.26,806904.0,5.7334,5.7492,5.7334,5.7413,806904.0
2016-08-26 13:05:00,7.25,7.27,7.25,7.26,246228.0,5.7334,5.7492,5.7334,5.7413,246228.0
2016-08-26 13:10:00,7.26,7.27,7.25,7.25,353796.0,5.7413,5.7492,5.7334,5.7334,353796.0
2016-08-26 13:15:00,7.25,7.25,7.24,7.25,411096.0,5.7334,5.7334,5.7255,5.7334,411096.0
2016-08-26 13:20:00,7.25,7.25,7.21,7.22,297696.0,5.7334,5.7334,5.7017,5.7096,297696.0
2016-08-26 13:25:00,7.22,7.23,7.21,7.23,213940.0,5.7096,5.7176,5.7017,5.7176,213940.0
2016-08-26 13:30:00,7.23,7.23,7.2,7.22,469240.0,5.7176,5.7176,5.6938,5.7096,469240.0
2016-08-26 13:35:00,7.22,7.23,7.2,7.22,358660.0,5.7096,5.7176,5.6938,5.7096,358660.0
2016-08-26 13:40:00,7.22,7.23,7.21,7.22,206360.0,5.7096,5.7176,5.7017,5.7096,206360.0
2016-08-26 13:45:00,7.22,7.22,7.21,7.22,130428.0,5.7096,5.7096,5.7017,5.7096,130428.0
2016-08-26 13:50:00,7.22,7.22,7.2,7.21,408460.0,5.7096,5.7096,5.6938,5.7017,408460.0
2016-08-26 13:55:00,7.21,7.21,7.19,7.2,254220.0,5.7017,5.7017,5.6859,5.6938,254220.0
2016-08-26 14:00:00,7.2,7.2,7.19,7.2,432124.0,5.6938,5.6938,5.6859,5.6938,432124.0
2016-08-26 14:05:00,7.2,7.21,7.19,7.21,467112.0,5.6938,5.7017,5.6859,5.7017,467112.0
2016-08-26 14:10:00,7.21,7.21,7.19,7.2,195288.0,5.7017,5.7017,5.6859,5.6938,195288.0
2016-08-26 14:15:00,7.2,7.21,7.19,7.2,224508.0,5.6938,5.7017,5.6859,5.6938,224508.0
2016-08-26 14:20:00,7.2,7.21,7.19,7.2,465040.0,5.6938,5.7017,5.6859,5.6938,465040.0
2016-08-26 14:25:00,7.2,7.22,7.19,7.22,439984.0,5.6938,5.7096,5.6859,5.7096,439984.0
2016-08-26 14:30:00,7.22,7.22,7.19,7.2,280692.0,5.7096,5.7096,5.6859,5.6938,280692.0
2016-08-26 14:35:00,7.2,7.21,7.2,7.21,312216.0,5.6938,5.7017,5.6938,5.7017,312216.0
2016-08-26 14:40:00,7.21,7.23,7.21,7.22,399232.0,5.7017,5.7176,5.7017,5.7096,399232.0
2016-08-26 14:45:00,7.22,7.22,7.21,7.22,218284.0,5.7096,5.7096,5.7017,5.7096,218284.0
2016-08-26 14:50:00,7.22,7.22,7.21,7.22,211052.0,5.7096,5.7096,5.7017,5.7096,211052.0
2016-08-26 14:55:00,7.22,7.22,7.21,7.22,305560.0,5.7096,5.7096,5.7017,5.7096,305560.0
2016-08-26 15:00:00,7.21,7.22,7.21,7.21,325544.0,5.7017,5.7096,5.7017,5.7017,325544.0
2016-08-26 15:05:00,7.21,7.22,7.2,7.2,451348.0,5.7017,5.7096,5.6938,5.6938,451348.0
2016-08-26 15:10:00,7.2,7.2,7.19,7.2,576332.0,5.6938,5.6938,5.6859,5.6938,576332.0
2016-08-26 15:15:00,7.2,7.2,7.19,7.2,290648.0,5.6938,5.6938,5.6859,5.6938,290648.0
2016-08-26 15:20:00,7.2,7.2,7.19,7.2,478800.0,5.6938,5.6938,5.6859,5.6938,478800.0
2016-08-26 15:25:00,7.2,7.2,7.19,7.19,757764.0,5.6938,5.6938,5.6859,5.6859,757764.0
2016-08-26 15:30:00,7.19,7.2,7.19,7.2,930936.0,5.6859,5.6938,5.6859,5.6938,930936.0
2016-08-26 15:35:00,7.2,7.2,7.19,7.2,648740.0,5.6938,5.6938,5.6859,5.6938,648740.0
2016-08-26 15:40:00,7.2,7.2,7.2,7.2,330576.0,5.6938,5.6938,5.6938,5.6938,330576.0
2016-08-26 15:45:00,7.2,7.2,7.19,7.19,559560.0,5.6938,5.6938,5.6859,5.6859,559560.0
2016-08-26 15:50:00,7.19,7.19,7.18,7.18,1654592.0,5.6859,5.6859,5.678,5.678,1654592.0
2016-08-26 15:55:00,7.18,7.18,7.17,7.18,1959968.0,5.678,5.678,5.6701,5.678,1959968.0
2016-08-29 09:30:00,7.19,7.2,7.1,7.14,623984.0,5.6859,5.6938,5.6147,5.6464,623984.0
2016-08-29 09:35:00,7.14,7.15,7.09,7.1,486084.0,5.6464,5.6543,5.6068,5.6147,486084.0
2016-08-29 09:40:00,7.1,7.11,7.09,7.1,461760.0,5.6147,5.6227,5.6068,5.6147,461760.0
2016-08-29 09:45:00,7.1,7.15,7.1,7.15,310220.0,5.6147,5.6543,5.6147,5.6543,310220.0
2016-08-29 09:50:00,7.14,7.15,7.13,7.14,313848.0,5.6464,5.6543,5.6385,5.6464,313848.0
2016-08-29 09:55:00,7.14,7.18,7.13,7.18,181080.0,5.6464,5.678,5.6385,5.678,181080.0
2016-08-29 10:00:00,7.18,7.21,7.18,7.21,524632.0,5.678,5.7017,5.678,5.7017,524632.0
2016-08-29 10:05:00,7.21,7.23,7.21,7.23,231784.0,5.7017,5.7176,5.7017,5.7176,231784.0
2016-08-29 10:10:00,7.23,7.23,7.18,7.18,241688.0,5.7176,5.7176,5.678,5.678,241688.0
2016-08-29 10:15:00,7.18,7.18,7.15,7.16,212636.0,5.678,5.678,5.6543,5.6622,212636.0
2016-08-29 10:20:00,7.16,7.17,7.15,7.17,190508.0,5.6622,5.6701,5.6543,5.6701,190508.0
2016-08-29 10:25:00,7.17,7.17,7.15,7.16,116192.0,5.6701,5.6701,5.6543,5.6622,116192.0
2016-08-29 10:30:00,7.16,7.18,7.16,7.18,217952.0,5.6622,5.678,5.6622,5.678,217952.0
2016-08-29 10:35:00,7.18,7.18,7.17,7.17,131020.0,5.678,5.678,5.6701,5.6701,131020.0
2016-08-29 10:40:00,7.17,7.18,7.17,7.18,123344.0,5.6701,5.678,5.6701,5.678,123344.0
2016-08-29 10:45:00,7.18,7.18,7.17,7.17,146004.0,5.678,5.678,5.6701,5.6701,146004.0
2016-08-29 10:50:00,7.17,7.17,7.16,7.17,121172.0,5.6701,5.6701,5.6622,5.6701,121172.0
2016-08-29 10:55:00,7.17,7.17,7.15,7.16,213364.0,5.6701,5.6701,5.6543,5.6622,213364.0
2016-08-29 11:00:00,7.16,7.16,7.15,7.15,301464.0,5.6622,5.6622,5.6543,5.6543,301464.0
2016-08-29 11:05:00,7.15,7.15,7.15,7.15,146856.0,5.6543,5.6543,5.6543,5.6543,146856.0
2016-08-29 11:10:00,7.15,7.17,7.15,7.16,275256.0,5.6543,5.6701,5.6543,5.6622,275256.0
2016-08-29 11:15:00,7.16,7.17,7.16,7.16,124920.0,5.6622,5.6701,5.6622,5.6622,124920.0
2016-08-29 11:20:00,7.16,7.17,7.16,7.17,155884.0,5.6622,5.6701,5.6622,5.6701,155884.0
2016-08-29 11:25:00,7.17,7.18,7.17,7.18,101528.0,5.6701,5.678,5.6701,5.678,101528.0
2016-08-29 11:30:00,7.18,7.18,7.16,7.16,92492.0,5.678,5.678,5.6622,5.6622,92492.0
2016-08-29 11:35:00,7.16,7.16,7.14,7.14,128296.0,5.6622,5.6622,5.6464,5.6464,128296.0
2016-08-29 11:40:00,7.14,7.16,7.14,7.16,111116.0,5.6464,5.6622,5.6464,5.6622,111116.0
2016-08-29 11:45:00,7.16,7.16,7.15,7.15,91908.0,5.6622,5.6622,5.6543,5.6543,91908.0
2016-08-29 11:50:00,7.16,7.16,7.14,7.14,88248.0,5.6622,5.6622,5.6464,5.6464,88248.0
2016-08-29 11:55:00,7.14,7.14,7.13,7.14,112084.0,5.6464,5.6464,5.6385,5.6464,112084.0
2016-08-29 12:00:00,7.14,7.14,7.14,7.14,70748.0,5.6464,5.6464,5.6464,5.6464,70748.0
2016-08-29 12:05:00,7.14,7.15,7.14,7.15,110496.0,5.6464,5.6543,5.6464,5.6543,110496.0
2016-08-29 12:10:00,7.15,7.15,7.14,7.14,188668.0,5.6543,5.6543,5.6464,5.6464,188668.0
2016-08-29 12:15:00,7.14,7.15,7.14,7.14,122048.0,5.6464,5.6543,5.6464,5.6464,122048.0
2016-08-29 12:20:00,7.14,7.16,7.14,7.15,158880.0,5.6464,5.6622,5.6464,5.6543,158880.0
2016-08-29 12:25:00,7.15,7.17,7.15,7.17,184872.0,5.6543,5.6701,5.6543,5.6701,184872.0
2016-08-29 12:30:00,7.17,7.18,7.16,7.18,206900.0,5.6701,5.678,5.6622,5.678,206900.0
2016-08-29 12:35:00,7.18,7.18,7.17,7.18,74336.0,5.678,5.678,5.6701,5.678,74336.0
2016-08-29 12:40:00,7.18,7.18,7.17,7.18,70848.0,5.678,5.678,5.6701,5.678,70848.0
2016-08-29 12:45:00,7.18,7.22,7.18,7.21,696964.0,5.678,5.7096,5.678,5.7017,696964.0
2016-08-29 12:50:00,7.22,7.23,7.21,7.22,448580.0,5.7096,5.7176,5.7017,5.7096,448580.0
2016-08-29 12:55:00,7.22,7.23,7.21,7.22,416976.0,5.7096,5.7176,5.7017,5.7096,416976.0
2016-08-29 13:00:00,7.22,7.23,7.21,7.22,384264.0,5.7096,5.7176,5.7017,5.7096,384264.0
2016-08-29 13:05:00,7.22,7.22,7.21,7.22,153700.0,5.7096,5.7096,5.7017,5.7096,153700.0
2016-08-29 13:10:00,7.22,7.22,7.2,7.2,208604.0,5.7096,5.7096,5.6938,5.6938,208604.0
2016-08-29 13:15:00,7.21,7.21,7.2,7.21,361212.0,5.7017,5.7017,5.6938,5.7017,361212.0
2016-08-29 13:20:00,7.21,7.21,7.2,7.2,74656.0,5.7017,5.7017,5.6938,5.6938,74656.0
2016-08-29 13:25:00,7.2,7.2,7.2,7.2,87652.0,5.6938,5.6938,5.6938,5.6938,87652.0
2016-08-29 13:30:00,7.2,7.22,7.19,7.21,238332.0,5.6938,5.7096,5.6859,5.7017,238332.0
2016-08-29 13:35:00,7.21,7.22,7.21,7.21,54164.0,5.7017,5.7096,5.7017,5.7017,54164.0
2016-08-29 13:40:00,7.21,7.22,7.21,7.21,166840.0,5.7017,5.7096,5.7017,5.7017,166840.0
2016-08-29 13:45:00,7.21,7.23,7.21,7.23,146532.0,5.7017,5.7176,5.7017,5.7176,146532.0
2016-08-29 13:50:00,7.23,7.23,7.21,7.21,255172.0,5.7176,5.7176,5.7017,5.7017,255172.0
2016-08-29 13:55:00,7.21,7.21,7.2,7.2,276480.0,5.7017,5.7017,5.6938,5.6938,276480.0
2016-08-29 14:00:00,7.2,7.21,7.2,7.21,125108.0,5.6938,5.7017,5.6938,5.7017,125108.0
2016-08-29 14:05:00,7.21,7.21,7.21,7.21,38772.0,5.7017,5.7017,5.7017,5.7017,38772.0
2016-08-29 14:10:00,7.21,7.21,7.21,7.21,62532.0,5.7017,5.7017,5.7017,5.7017,62532.0
2016-08-29 14:15:00,7.21,7.21,7.2,7.21,123944.0,5.7017,5.7017,5.6938,5.7017,123944.0
2016-08-29 14:20:00,7.21,7.22,7.21,7.22,83460.0,5.7017,5.7096,5.7017,5.7096,83460.0
2016-08-29 14:25:00,7.22,7.22,7.21,7.22,126880.0,5.7096,5.7096,5.7017,5.7096,126880.0
2016-08-29 14:30:00,7.22,7.22,7.21,7.22,129368.0,5.7096,5.7096,5.7017,5.7096,129368.0
2016-08-29 14:35:00,7.22,7.23,7.22,7.22,112104.0,5.7096,5.7176,5.7096,5.7096,112104.0
2016-08-29 14:40:00,7.22,7.22,7.21,7.21,74656.0,5.7096,5.7096,5.7017,5.7017,74656.0
2016-08-29 14:45:00,7.21,7.22,7.21,7.22,66472.0,5.7017,5.7096,5.7017,5.7096,66472.0
2016-08-29 14:50:00,7.22,7.22,7.21,7.22,143708.0,5.7096,5.7096,5.7017,5.7096,143708.0
2016-08-29 14:55:00,7.22,7.22,7.21,7.22,176272.0,5.7096,5.7096,5.7017,5.7096,176272.0
2016-08-29 15:00:00,7.22,7.22,7.21,7.21,99244.0,5.7096,5.7096,5.7017,5.7017,99244.0
2016-08-29 15:05:00,7.21,7.22,7.21,7.22,225680.0,5.7017,5.7096,5.7017,5.7096,225680.0
2016-08-29 15:10:00,7.22,7.23,7.21,7.23,227468.0,5.7096,5.7176,5.7017,5.7176,227468.0
2016-08-29 15:15:00,7.23,7.23,7.22,7.23,169040.0,5.7176,5.7176,5.7096,5.7176,169040.0
2016-08-29 15:20:00,7.23,7.23,7.22,7.23,196292.0,5.7176,5.7176,5.7096,5.7176,196292.0
2016-08-29 15:25:00,7.23,7.24,7.23,7.24,205692.0,5.7176,5.7255,5.7176,5.7255,205692.0
2016-08-29 15:30:00,7.23,7.24,7.23,7.23,114908.0,5.7176,5.7255,5.7176,5.7176,114908.0
2016-08-29 15:35:00,7.23,7.24,7.23,7.24,223900.0,5.7176,5.7255,5.7176,5.7255,223900.0
2016-08-29 15:40:00,7.24,7.24,7.23,7.24,196120.0,5.7255,5.7255,5.7176,5.7255,196120.0
2016-08-29 15:45:00,7.24,7.24,7.23,7.24,323864.0,5.7255,5.7255,5.7176,5.7255,323864.0
2016-08-29 15:50:00,7.24,7.24,7.24,7.24,258684.0,5.7255,5.7255,5.7255,5.7255,258684.0
2016-08-29 15:55:00,7.24,7.24,7.24,7.24,973776.0,5.7255,5.7255,5.7255,5.7255,973776.0
2016-08-30 09:30:00,7.22,7.24,7.21,7.24,166176.0,5.7096,5.7255,5.7017,5.7255,166176.0
2016-08-30 09:35:00,7.24,7.24,7.19,7.21,79268.0,5.7255,5.7255,5.6859,5.7017,79268.0
2016-08-30 09:40:00,7.2,7.22,7.2,7.21,33144.0,5.6938,5.7096,5.6938,5.7017,33144.0
2016-08-30 09:45:00,7.2,7.21,7.17,7.18,191044.0,5.6938,5.7017,5.6701,5.678,191044.0
2016-08-30 09:50:00,7.18,7.18,7.17,7.18,141972.0,5.678,5.678,5.6701,5.678,141972.0
2016-08-30 09:55:00,7.18,7.19,7.14,7.15,210352.0,5.678,5.6859,5.6464,5.6543,210352.0
2016-08-30 10:00:00,7.16,7.17,7.15,7.15,162212.0,5.6622,5.6701,5.6543,5.6543,162212.0
2016-08-30 10:05:00,7.15,7.17,7.14,7.15,194508.0,5.6543,5.6701,5.6464,5.6543,194508.0
2016-08-30 10:10:00,7.15,7.17,7.15,7.16,157988.0,5.6543,5.6701,5.6543,5.6622,157988.0
2016-08-30 10:15:00,7.16,7.17,7.16,7.16,176964.0,5.6622,5.6701,5.6622,5.6622,176964.0
2016-08-30 10:20:00,7.17,7.18,7.14,7.16,285276.0,5.6701,5.678,5.6464,5.6622,285276.0
2016-08-30 10:25:00,7.16,7.17,7.15,7.15,123332.0,5.6622,5.6701,5.6543,5.6543,123332.0
2016-08-30 10:30:00,7.15,7.16,7.14,7.16,183052.0,5.6543,5.6622,5.6464,5.6622,183052.0
2016-08-30 10:35:00,7.16,7.17,7.15,7.17,151112.0,5.6622,5.6701,5.6543,5.6701,151112.0
2016-08-30 10:40:00,7.17,7.18,7.15,7.16,242904.0,5.6701,5.678,5.6543,5.6622,242904.0
2016-08-30 10:45:00,7.16,7.16,7.15,7.15,116956.0,5.6622,5.6622,5.6543,5.6543,116956.0
2016-08-30 10:50:00,7.15,7.16,7.13,7.14,102152.0,5.6543,5.6622,5.6385,5.6464,102152.0
2016-08-30 10:55:00,7.14,7.15,7.14,7.14,146572.0,5.6464,5.6543,5.6464,5.6464,146572.0
2016-08-30 11:00:00,7.14,7.15,7.13,7.13,136780.0,5.6464,5.6543,5.6385,5.6385,136780.0
2016-08-30 11:05:00,7.14,7.14,7.13,7.13,99836.0,5.6464,5.6464,5.6385,5.6385,99836.0
2016-08-30 11:10:00,7.13,7.14,7.12,7.13,172336.0,5.6385,5.6464,5.6306,5.6385,172336.0
2016-08-30 11:15:00,7.13,7.13,7.12,7.13,129088.0,5.6385,5.6385,5.6306,5.6385,129088.0
2016-08-30 11:20:00,7.13,7.13,7.12,7.13,133644.0,5.6385,5.6385,5.6306,5.6385,133644.0
2016-08-30 11:25:00,7.13,7.15,7.13,7.13,156440.0,5.6385,5.6543,5.6385,5.6385,156440.0
2016-08-30 11:30:00,7.13,7.13,7.12,7.12,69420.0,5.6385,5.6385,5.6306,5.6306,69420.0
2016-08-30 11:35:00,7.12,7.12,7.1,7.12,107368.0,5.6306,5.6306,5.6147,5.6306,107368.0
2016-08-30 11:40:00,7.12,7.12,7.1,7.1,106752.0,5.6306,5.6306,5.6147,5.6147,106752.0
2016-08-30 11:45:00,7.1,7.11,7.09,7.1,72060.0,5.6147,5.6227,5.6068,5.6147,72060.0
2016-08-30 11:50:00,7.1,7.11,7.09,7.09,115520.0,5.6147,5.6227,5.6068,5.6068,115520.0
2016-08-30 11:55:00,7.09,7.09,7.08,7.08,72360.0,5.6068,5.6068,5.5989,5.5989,72360.0
2016-08-30 12:00:00,7.08,7.12,7.08,7.12,249900.0,5.5989,5.6306,5.5989,5.6306,249900.0
2016-08-30 12:05:00,7.12,7.12,7.11,7.12,101520.0,5.6306,5.6306,5.6227,5.6306,101520.0
2016-08-30 12:10:00,7.12,7.12,7.1,7.11,76904.0,5.6306,5.6306,5.6147,5.6227,76904.0
2016-08-30 12:15:00,7.11,7.11,7.11,7.11,43728.0,5.6227,5.6227,5.6227,5.6227,43728.0
2016-08-30 12:20:00,7.11,7.11,7.09,7.09,59712.0,5.6227,5.6227,5.6068,5.6068,59712.0
2016-08-30 12:25:00,7.1,7.1,7.09,7.1,90780.0,5.6147,5.6147,5.6068,5.6147,90780.0
2016-08-30 12:30:00,7.1,7.11,7.1,7.1,124976.0,5.6147,5.6227,5.6147,5.6147,124976.0
2016-08-30 12:35:00,7.1,7.1,7.08,7.09,99548.0,5.6147,5.6147,5.5989,5.6068,99548.0
2016-08-30 12:40:00,7.09,7.09,7.08,7.08,60104.0,5.6068,5.6068,5.5989,5.5989,60104.0
2016-08-30 12:45:00,7.08,7.08,7.07,7.08,94376.0,5.5989,5.5989,5.591,5.5989,94376.0
2016-08-30 12:50:00,7.08,7.09,7.08,7.08,154368.0,5.5989,5.6068,5.5989,5.5989,154368.0
2016-08-30 12:55:00,7.08,7.08,7.08,7.08,63800.0,5.5989,5.5989,5.5989,5.5989,63800.0
2016-08-30 13:00:00,7.08,7.09,7.07,7.07,103808.0,5.5989,5.6068,5.591,5.591,103808.0
2016-08-30 13:05:00,7.07,7.08,7.07,7.08,133940.0,5.591,5.5989,5.591,5.5989,133940.0
2016-08-30 13:10:00,7.08,7.1,7.08,7.1,205540.0,5.5989,5.6147,5.5989,5.6147,205540.0
2016-08-30 13:15:00,7.1,7.11,7.1,7.1,175840.0,5.6147,5.6227,5.6147,5.6147,175840.0
2016-08-30 13:20:00,7.1,7.11,7.1,7.11,203424.0,5.6147,5.6227,5.6147,5.6227,203424.0
2016-08-30 13:25:00,7.11,7.12,7.11,7.12,70856.0,5.6227,5.6306,5.6227,5.6306,70856.0
2016-08-30 13:30:00,7.12,7.12,7.11,7.12,58048.0,5.6306,5.6306,5.6227,5.6306,58048.0
2016-08-30 13:35:00,7.11,7.12,7.11,7.11,52912.0,5.6227,5.6306,5.6227,5.6227,52912.0
2016-08-30 13:40:00,7.11,7.11,7.1,7.1,83208.0,5.6227,5.6227,5.6147,5.6147,83208.0
2016-08-30 13:45:00,7.11,7.11,7.1,7.11,93364.0,5.6227,5.6227,5.6147,5.6227,93364.0
2016-08-30 13:50:00,7.11,7.12,7.11,7.11,85604.0,5.6227,5.6306,5.6227,5.6227,85604.0
2016-08-30 13:55:00,7.11,7.12,7.11,7.12,64332.0,5.6227,5.6306,5.6227,5.6306,64332.0
2016-08-30 14:00:00,7.12,7.12,7.11,7.11,77208.0,5.6306,5.6306,5.6227,5.6227,77208.0
2016-08-30 14:05:00,7.11,7.11,7.11,7.11,91228.0,5.6227,5.6227,5.6227,5.6227,91228.0
2016-08-30 14:10:00,7.11,7.11,7.11,7.11,63420.0,5.6227,5.6227,5.6227,5.6227,63420.0
2016-08-30 14:15:00,7.11,7.11,7.1,7.1,90356.0,5.6227,5.6227,5.6147,5.6147,90356.0
2016-08-30 14:20:00,7.1,7.11,7.1,7.11,90288.0,5.6147,5.6227,5.6147,5.6227,90288.0
2016-08-30 14:25:00,7.11,7.12,7.11,7.11,59608.0,5.6227,5.6306,5.6227,5.6227,59608.0
2016-08-30 14:30:00,7.11,7.11,7.1,7.11,54996.0,5.6227,5.6227,5.6147,5.6227,54996.0
2016-08-30 14:35:00,7.11,7.12,7.11,7.11,67420.0,5.6227,5.6306,5.6227,5.6227,67420.0
2016-08-30 14:40:00,7.11,7.12,7.11,7.11,92112.0,5.6227,5.6306,5.6227,5.6227,92112.0
2016-08-30 14:45:00,7.11,7.12,7.11,7.12,48332.0,5.6227,5.6306,5.6227,5.6306,48332.0
2016-08-30 14:50:00,7.12,7.12,7.11,7.12,86648.0,5.6306,5.6306,5.6227,5.6306,86648.0
2016-08-30 14:55:00,7.12,7.13,7.12,7.12,296728.0,5.6306,5.6385,5.6306,5.6306,296728.0
2016-08-30 15:00:00,7.12,7.13,7.12,7.13,221460.0,5.6306,5.6385,5.6306,5.6385,221460.0
2016-08-30 15:05:00,7.13,7.14,7.13,7.13,106308.0,5.6385,5.6464,5.6385,5.6385,106308.0
2016-08-30 15:10:00,7.13,7.14,7.13,7.14,82732.0,5.6385,5.6464,5.6385,5.6464,82732.0
2016-08-30 15:15:00,7.14,7.14,7.12,7.12,93164.0,5.6464,5.6464,5.6306,5.6306,93164.0
2016-08-30 15:20:00,7.12,7.12,7.11,7.11,121772.0,5.6306,5.6306,5.6227,5.6227,121772.0
2016-08-30 15:25:00,7.11,7.12,7.11,7.11,119004.0,5.6227,5.6306,5.6227,5.6227,119004.0
2016-08-30 15:30:00,7.11,7.12,7.11,7.11,127612.0,5.6227,5.6306,5.6227,5.6227,127612.0
2016-08-30 15:35:00,7.11,7.13,7.11,7.12,293124.0,5.6227,5.6385,5.6227,5.6306,293124.0
2016-08-30 15:40:00,7.12,7.13,7.12,7.12,240352.0,5.6306,5.6385,5.6306,5.6306,240352.0
2016-08-30 15:45:00,7.12,7.12,7.12,7.12,277368.0,5.6306,5.6306,5.6306,5.6306,277368.0
2016-08-30 15:50:00,7.12,7.12,7.11,7.11,283564.0,5.6306,5.6306,5.6227,5.6227,283564.0
2016-08-30 15:55:00,7.11,7.13,7.11,7.12,582064.0,5.6227,5.6385,5.6227,5.6306,582064.0
2016-08-31 09:30:00,7.12,7.15,7.1,7.14,116532.0,5.6306,5.6543,5.6147,5.6464,116532.0
2016-08-31 09:35:00,7.15,7.19,7.14,7.15,112928.0,5.6543,5.6859,5.6464,5.6543,112928.0
2016-08-31 09:40:00,7.16,7.21,7.16,7.21,134440.0,5.6622,5.7017,5.6622,5.7017,134440.0
2016-08-31 09:45:00,7.2,7.21,7.2,7.21,67528.0,5.6938,5.7017,5.6938,5.7017,67528.0
2016-08-31 09:50:00,7.21,7.24,7.21,7.22,101560.0,5.7017,5.7255,5.7017,5.7096,101560.0
2016-08-31 09:55:00,7.22,7.22,7.19,7.19,98820.0,5.7096,5.7096,5.6859,5.6859,98820.0
2016-08-31 10:00:00,7.19,7.2,7.18,7.19,78620.0,5.6859,5.6938,5.678,5.6859,78620.0
2016-08-31 10:05:00,7.19,7.2,7.18,7.19,176944.0,5.6859,5.6938,5.678,5.6859,176944.0
2016-08-31 10:10:00,7.19,7.19,7.17,7.17,80276.0,5.6859,5.6859,5.6701,5.6701,80276.0
2016-08-31 10:15:00,7.18,7.19,7.18,7.18,55340.0,5.678,5.6859,5.678,5.678,55340.0
2016-08-31 10:20:00,7.18,7.18,7.17,7.18,76412.0,5.678,5.678,5.6701,5.678,76412.0
2016-08-31 10:25:00,7.18,7.18,7.17,7.17,64124.0,5.678,5.678,5.6701,5.6701,64124.0
2016-08-31 10:30:00,7.16,7.17,7.15,7.15,85852.0,5.6622,5.6701,5.6543,5.6543,85852.0
2016-08-31 10:35:00,7.14,7.15,7.13,7.14,65732.0,5.6464,5.6543,5.6385,5.6464,65732.0
2016-08-31 10:40:00,7.13,7.14,7.12,7.13,83320.0,5.6385,5.6464,5.6306,5.6385,83320.0
2016-08-31 10:45:00,7.13,7.14,7.13,7.13,142040.0,5.6385,5.6464,5.6385,5.6385,142040.0
2016-08-31 10:50:00,7.13,7.13,7.12,7.13,76744.0,5.6385,5.6385,5.6306,5.6385,76744.0
2016-08-31 10:55:00,7.12,7.12,7.11,7.12,87236.0,5.6306,5.6306,5.6227,5.6306,87236.0
2016-08-31 11:00:00,7.11,7.12,7.1,7.11,85676.0,5.6227,5.6306,5.6147,5.6227,85676.0
2016-08-31 11:05:00,7.11,7.11,7.09,7.1,51868.0,5.6227,5.6227,5.6068,5.6147,51868.0
2016-08-31 11:10:00,7.09,7.12,7.09,7.12,76820.0,5.6068,5.6306,5.6068,5.6306,76820.0
2016-08-31 11:15:00,7.12,7.12,7.11,7.12,69952.0,5.6306,5.6306,5.6227,5.6306,69952.0
2016-08-31 11:20:00,7.11,7.12,7.11,7.12,51452.0,5.6227,5.6306,5.6227,5.6306,51452.0
2016-08-31 11:25:00,7.12,7.13,7.12,7.13,76392.0,5.6306,5.6385,5.6306,5.6385,76392.0
2016-08-31 11:30:00,7.13,7.14,7.11,7.12,90444.0,5.6385,5.6464,5.6227,5.6306,90444.0
2016-08-31 11:35:00,7.12,7.12,7.11,7.11,55152.0,5.6306,5.6306,5.6227,5.6227,55152.0
2016-08-31 11:40:00,7.11,7.12,7.09,7.11,124536.0,5.6227,5.6306,5.6068,5.6227,124536.0
2016-08-31 11:45:00,7.12,7.12,7.11,7.11,42220.0,5.6306,5.6306,5.6227,5.6227,42220.0
2016-08-31 11:50:00,7.11,7.11,7.09,7.1,82504.0,5.6227,5.6227,5.6068,5.6147,82504.0
2016-08-31 11:55:00,7.1,7.1,7.09,7.09,41120.0,5.6147,5.6147,5.6068,5.6068,41120.0
2016-08-31 12:00:00,7.09,7.09,7.08,7.08,55620.0,5.6068,5.6068,5.5989,5.5989,55620.0
2016-08-31 12:05:00,7.08,7.1,7.08,7.1,69888.0,5.5989,5.6147,5.5989,5.6147,69888.0
2016-08-31 12:10:00,7.1,7.11,7.09,7.11,72872.0,5.6147,5.6227,5.6068,5.6227,72872.0
2016-08-31 12:15:00,7.11,7.11,7.1,7.1,92188.0,5.6227,5.6227,5.6147,5.6147,92188.0
2016-08-31 12:20:00,7.1,7.11,7.1,7.11,69496.0,5.6147,5.6227,5.6147,5.6227,69496.0
2016-08-31 12:25:00,7.11,7.12,7.11,7.12,60312.0,5.6227,5.6306,5.6227,5.6306,60312.0
2016-08-31 12:30:00,7.12,7.12,7.11,7.12,64084.0,5.6306,5.6306,5.6227,5.6306,64084.0
2016-08-31 12:35:00,7.12,7.12,7.12,7.12,91012.0,5.6306,5.6306,5.6306,5.6306,91012.0
2016-08-31 12:40:00,7.12,7.13,7.12,7.13,174840.0,5.6306,5.6385,5.6306,5.6385,174840.0
2016-08-31 12:45:00,7.13,7.15,7.13,7.15,73340.0,5.6385,5.6543,5.6385,5.6543,73340.0
2016-08-31 12:50:00,7.14,7.15,7.14,7.15,119612.0,5.6464,5.6543,5.6464,5.6543,119612.0
2016-08-31 12:55:00,7.15,7.15,7.14,7.15,62892.0,5.6543,5.6543,5.6464,5.6543,62892.0
2016-08-31 13:00:00,7.15,7.15,7.13,7.13,102596.0,5.6543,5.6543,5.6385,5.6385,102596.0
2016-08-31 13:05:00,7.13,7.13,7.12,7.12,50360.0,5.6385,5.6385,5.6306,5.6306,50360.0
2016-08-31 13:10:00,7.12,7.12,7.1,7.1,37600.0,5.6306,5.6306,5.6147,5.6147,37600.0
2016-08-31 13:15:00,7.1,7.11,7.1,7.1,70904.0,5.6147,5.6227,5.6147,5.6147,70904.0
2016-08-31 13:20:00,7.1,7.1,7.09,7.1,99840.0,5.6147,5.6147,5.6068,5.6147,99840.0
2016-08-31 13:25:00,7.1,7.1,7.1,7.1,115060.0,5.6147,5.6147,5.6147,5.6147,115060.0
2016-08-31 13:30:00,7.1,7.11,7.1,7.1,60816.0,5.6147,5.6227,5.6147,5.6147,60816.0
2016-08-31 13:35:00,7.1,7.11,7.1,7.1,27152.0,5.6147,5.6227,5.6147,5.6147,27152.0
2016-08-31 13:40:00,7.1,7.11,7.1,7.11,45380.0,5.6147,5.6227,5.6147,5.6227,45380.0
2016-08-31 13:45:00,7.11,7.11,7.09,7.09,85916.0,5.6227,5.6227,5.6068,5.6068,85916.0
2016-08-31 13:50:00,7.09,7.1,7.09,7.1,45988.0,5.6068,5.6147,5.6068,5.6147,45988.0
2016-08-31 13:55:00,7.1,7.1,7.09,7.09,34240.0,5.6147,5.6147,5.6068,5.6068,34240.0
2016-08-31 14:00:00,7.1,7.1,7.09,7.1,36216.0,5.6147,5.6147,5.6068,5.6147,36216.0
2016-08-31 14:05:00,7.1,7.12,7.09,7.11,75060.0,5.6147,5.6306,5.6068,5.6227,75060.0
2016-08-31 14:10:00,7.11,7.12,7.11,7.11,46728.0,5.6227,5.6306,5.6227,5.6227,46728.0
2016-08-31 14:15:00,7.11,7.12,7.11,7.11,34868.0,5.6227,5.6306,5.6227,5.6227,34868.0
2016-08-31 14:20:00,7.11,7.11,7.1,7.1,59924.0,5.6227,5.6227,5.6147,5.6147,59924.0
2016-08-31 14:25:00,7.1,7.11,7.1,7.1,52292.0,5.6147,5.6227,5.6147,5.6147,52292.0
2016-08-31 14:30:00,7.1,7.11,7.09,7.1,68548.0,5.6147,5.6227,5.6068,5.6147,68548.0
2016-08-31 14:35:00,7.1,7.1,7.09,7.09,56064.0,5.6147,5.6147,5.6068,5.6068,56064.0
2016-08-31 14:40:00,7.09,7.09,7.08,7.09,76152.0,5.6068,5.6068,5.5989,5.6068,76152.0
2016-08-31 14:45:00,7.09,7.09,7.08,7.09,54200.0,5.6068,5.6068,5.5989,5.6068,54200.0
2016-08-31 14:50:00,7.09,7.09,7.08,7.09,91620.0,5.6068,5.6068,5.5989,5.6068,91620.0
2016-08-31 14:55:00,7.09,7.09,7.08,7.08,73268.0,5.6068,5.6068,5.5989,5.5989,73268.0
2016-08-31 15:00:00,7.08,7.1,7.08,7.1,132316.0,5.5989,5.6147,5.5989,5.6147,132316.0
2016-08-31 15:05:00,7.1,7.11,7.1,7.1,55656.0,5.6147,5.6227,5.6147,5.6147,55656.0
2016-08-31 15:10:00,7.1,7.11,7.1,7.11,77532.0,5.6147,5.6227,5.6147,5.6227,77532.0
2016-08-31 15:15:00,7.11,7.12,7.11,7.11,70380.0,5.6227,5.6306,5.6227,5.6227,70380.0
2016-08-31 15:20:00,7.11,7.11,7.11,7.11,58868.0,5.6227,5.6227,5.6227,5.6227,58868.0
2016-08-31 15:25:00,7.11,7.12,7.11,7.11,142972.0,5.6227,5.6306,5.6227,5.6227,142972.0
2016-08-31 15:30:00,7.11,7.12,7.11,7.12,179008.0,5.6227,5.6306,5.6227,5.6306,179008.0
2016-08-31 15:35:00,7.12,7.12,7.11,7.11,74572.0,5.6306,5.6306,5.6227,5.6227,74572.0
2016-08-31 15:40:00,7.11,7.12,7.11,7.11,101460.0,5.6227,5.6306,5.6227,5.6227,101460.0
2016-08-31 15:45:00,7.11,7.12,7.11,7.11,162848.0,5.6227,5.6306,5.6227,5.6227,162848.0
2016-08-31 15:50:00,7.11,7.12,7.11,7.11,234924.0,5.6227,5.6306,5.6227,5.6227,234924.0
2016-08-31 15:55:00,7.11,7.11,7.09,7.1,1333316.0,5.6227,5.6227,5.6068,5.6147,1333316.0
2016-09-01 09:30:00,7.12,7.15,7.1,7.1,136340.0,5.6306,5.6543,5.6147,5.6147,136340.0
2016-09-01 09:35:00,7.1,7.13,7.1,7.12,38408.0,5.6147,5.6385,5.6147,5.6306,38408.0
2016-09-01 09:40:00,7.11,7.11,7.1,7.1,28920.0,5.6227,5.6227,5.6147,5.6147,28920.0
2016-09-01 09:45:00,7.1,7.11,7.08,7.09,40148.0,5.6147,5.6227,5.5989,5.6068,40148.0
2016-09-01 09:50:00,7.09,7.09,7.03,7.04,136828.0,5.6068,5.6068,5.5594,5.5673,136828.0
2016-09-01 09:55:00,7.05,7.05,7.03,7.05,25848.0,5.5752,5.5752,5.5594,5.5752,25848.0
2016-09-01 10:00:00,7.05,7.07,7.03,7.07,75304.0,5.5752,5.591,5.5594,5.591,75304.0
2016-09-01 10:05:00,7.07,7.07,7.04,7.07,43060.0,5.591,5.591,5.5673,5.591,43060.0
2016-09-01 10:10:00,7.07,7.07,7.05,7.07,125840.0,5.591,5.591,5.5752,5.591,125840.0
2016-09-01 10:15:00,7.07,7.08,7.06,7.06,121712.0,5.591,5.5989,5.5831,5.5831,121712.0
2016-09-01 10:20:00,7.06,7.06,7.02,7.05,234844.0,5.5831,5.5831,5.5515,5.5752,234844.0
2016-09-01 10:25:00,7.05,7.05,7.03,7.03,64384.0,5.5752,5.5752,5.5594,5.5594,64384.0
2016-09-01 10:30:00,7.02,7.03,7.01,7.03,185536.0,5.5515,5.5594,5.5436,5.5594,185536.0
2016-09-01 10:35:00,7.03,7.03,7.02,7.02,94960.0,5.5594,5.5594,5.5515,5.5515,94960.0
2016-09-01 10:40:00,7.01,7.03,7.01,7.02,76372.0,5.5436,5.5594,5.5436,5.5515,76372.0
2016-09-01 10:45:00,7.02,7.03,7.0,7.02,173784.0,5.5515,5.5594,5.5357,5.5515,173784.0
2016-09-01 10:50:00,7.02,7.04,7.02,7.04,88804.0,5.5515,5.5673,5.5515,5.5673,88804.0
2016-09-01 10:55:00,7.04,7.05,7.03,7.03,55664.0,5.5673,5.5752,5.5594,5.5594,55664.0
2016-09-01 11:00:00,7.03,7.03,7.02,7.03,95228.0,5.5594,5.5594,5.5515,5.5594,95228.0
2016-09-01 11:05:00,7.03,7.04,7.03,7.03,81132.0,5.5594,5.5673,5.5594,5.5594,81132.0
2016-09-01 11:10:00,7.03,7.04,7.02,7.02,74428.0,5.5594,5.5673,5.5515,5.5515,74428.0
2016-09-01 11:15:00,7.02,7.04,7.02,7.02,143696.0,5.5515,5.5673,5.5515,5.5515,143696.0
2016-09-01 11:20:00,7.02,7.03,7.02,7.03,72508.0,5.5515,5.5594,5.5515,5.5594,72508.0
2016-09-01 11:25:00,7.03,7.05,7.03,7.05,71352.0,5.5594,5.5752,5.5594,5.5752,71352.0
2016-09-01 11:30:00,7.04,7.05,7.04,7.04,55312.0,5.5673,5.5752,5.5673,5.5673,55312.0
2016-09-01 11:35:00,7.04,7.05,7.02,7.02,68056.0,5.5673,5.5752,5.5515,5.5515,68056.0
2016-09-01 11:40:00,7.02,7.02,7.01,7.02,41804.0,5.5515,5.5515,5.5436,5.5515,41804.0
2016-09-01 11:45:00,7.02,7.02,7.02,7.02,60256.0,5.5515,5.5515,5.5515,5.5515,60256.0
2016-09-01 11:50:00,7.02,7.02,7.02,7.02,49300.0,5.5515,5.5515,5.5515,5.5515,49300.0
2016-09-01 11:55:00,7.02,7.02,7.01,7.01,64760.0,5.5515,5.5515,5.5436,5.5436,64760.0
2016-09-01 12:00:00,7.01,7.02,7.01,7.02,39232.0,5.5436,5.5515,5.5436,5.5515,39232.0
2016-09-01 12:05:00,7.02,7.03,7.02,7.03,82840.0,5.5515,5.5594,5.5515,5.5594,82840.0
2016-09-01 12:10:00,7.03,7.03,7.03,7.03,72756.0,5.5594,5.5594,5.5594,5.5594,72756.0
2016-09-01 12:15:00,7.03,7.04,7.03,7.04,45660.0,5.5594,5.5673,5.5594,5.5673,45660.0
2016-09-01 12:20:00,7.04,7.06,7.04,7.06,107064.0,5.5673,5.5831,5.5673,5.5831,107064.0
2016-09-01 12:25:00,7.06,7.07,7.06,7.07,80204.0,5.5831,5.591,5.5831,5.591,80204.0
2016-09-01 12:30:00,7.07,7.08,7.07,7.07,16432.0,5.591,5.5989,5.591,5.591,16432.0
2016-09-01 12:35:00,7.07,7.07,7.06,7.06,81464.0,5.591,5.591,5.5831,5.5831,81464.0
2016-09-01 12:40:00,7.06,7.06,7.06,7.06,26880.0,5.5831,5.5831,5.5831,5.5831,26880.0
2016-09-01 12:45:00,7.06,7.06,7.05,7.06,27608.0,5.5831,5.5831,5.5752,5.5831,27608.0
2016-09-01 12:50:00,7.06,7.06,7.06,7.06,51688.0,5.5831,5.5831,5.5831,5.5831,51688.0
2016-09-01 12:55:00,7.06,7.06,7.05,7.05,39100.0,5.5831,5.5831,5.5752,5.5752,39100.0
2016-09-01 13:00:00,7.05,7.06,7.05,7.06,9400.0,5.5752,5.5831,5.5752,5.5831,9400.0
2016-09-01 13:05:00,7.05,7.06,7.05,7.06,26876.0,5.5752,5.5831,5.5752,5.5831,26876.0
2016-09-01 13:10:00,7.05,7.06,7.05,7.05,44544.0,5.5752,5.5831,5.5752,5.5752,44544.0
2016-09-01 13:15:00,7.05,7.05,7.04,7.05,35884.0,5.5752,5.5752,5.5673,5.5752,35884.0
2016-09-01 13:20:00,7.05,7.05,7.04,7.04,59744.0,5.5752,5.5752,5.5673,5.5673,59744.0
2016-09-01 13:25:00,7.05,7.05,7.04,7.05,4600.0,5.5752,5.5752,5.5673,5.5752,4600.0
2016-09-01 13:30:00,7.05,7.05,7.04,7.05,92536.0,5.5752,5.5752,5.5673,5.5752,92536.0
2016-09-01 13:35:00,7.05,7.05,7.04,7.05,119512.0,5.5752,5.5752,5.5673,5.5752,119512.0
2016-09-01 13:40:00,7.05,7.05,7.04,7.04,51876.0,5.5752,5.5752,5.5673,5.5673,51876.0
2016-09-01 13:45:00,7.04,7.04,7.03,7.03,46568.0,5.5673,5.5673,5.5594,5.5594,46568.0
2016-09-01 13:50:00,7.04,7.04,7.03,7.03,58144.0,5.5673,5.5673,5.5594,5.5594,58144.0
2016-09-01 13:55:00,7.03,7.04,7.03,7.03,163012.0,5.5594,5.5673,5.5594,5.5594,163012.0
2016-09-01 14:00:00,7.03,7.03,7.02,7.03,91756.0,5.5594,5.5594,5.5515,5.5594,91756.0
2016-09-01 14:05:00,7.03,7.03,7.01,7.03,125984.0,5.5594,5.5594,5.5436,5.5594,125984.0
2016-09-01 14:10:00,7.03,7.03,7.02,7.03,57112.0,5.5594,5.5594,5.5515,5.5594,57112.0
2016-09-01 14:15:00,7.03,7.03,7.02,7.02,54876.0,5.5594,5.5594,5.5515,5.5515,54876.0
2016-09-01 14:20:00,7.02,7.03,7.02,7.03,51564.0,5.5515,5.5594,5.5515,5.5594,51564.0
2016-09-01 14:25:00,7.03,7.04,7.03,7.03,28000.0,5.5594,5.5673,5.5594,5.5594,28000.0
2016-09-01 14:30:00,7.04,7.04,7.02,7.02,72744.0,5.5673,5.5673,5.5515,5.5515,72744.0
2016-09-01 14:35:00,7.02,7.03,7.02,7.02,89368.0,5.5515,5.5594,5.5515,5.5515,89368.0
2016-09-01 14:40:00,7.02,7.02,7.01,7.01,155108.0,5.5515,5.5515,5.5436,5.5436,155108.0
2016-09-01 14:45:00,7.01,7.03,7.01,7.03,96688.0,5.5436,5.5594,5.5436,5.5594,96688.0
2016-09-01 14:50:00,7.03,7.03,7.02,7.02,47592.0,5.5594,5.5594,5.5515,5.5515,47592.0
2016-09-01 14:55:00,7.02,7.02,7.01,7.02,43140.0,5.5515,5.5515,5.5436,5.5515,43140.0
2016-09-01 15:00:00,7.02,7.02,7.0,7.0,70308.0,5.5515,5.5515,5.5357,5.5357,70308.0
2016-09-01 15:05:00,7.01,7.01,7.0,7.01,115888.0,5.5436,5.5436,5.5357,5.5436,115888.0
2016-09-01 15:10:00,7.01,7.01,7.01,7.01,156244.0,5.5436,5.5436,5.5436,5.5436,156244.0
2016-09-01 15:15:00,7.01,7.01,7.0,7.0,55328.0,5.5436,5.5436,5.5357,5.5357,55328.0
2016-09-01 15:20:00,7.0,7.01,7.0,7.01,76476.0,5.5357,5.5436,5.5357,5.5436,76476.0
2016-09-01 15:25:00,7.01,7.01,6.99,7.01,278688.0,5.5436,5.5436,5.5278,5.5436,278688.0
2016-09-01 15:30:00,7.01,7.02,7.0,7.01,237804.0,5.5436,5.5515,5.5357,5.5436,237804.0
2016-09-01 15:35:00,7.01,7.01,6.99,7.0,209700.0,5.5436,5.5436,5.5278,5.5357,209700.0
2016-09-01 15:40:00,7.0,7.01,7.0,7.01,210176.0,5.5357,5.5436,5.5357,5.5436,210176.0
2016-09-01 15:45:00,7.01,7.01,7.0,7.0,239028.0,5.5436,5.5436,5.5357,5.5357,239028.0
2016-09-01 15:50:00,7.0,7.01,7.0,7.01,441728.0,5.5357,5.5436,5.5357,5.5436,441728.0
2016-09-01 15:55:00,7.02,7.02,7.01,7.01,551288.0,5.5515,5.5515,5.5436,5.5436,551288.0
2016-09-02 09:30:00,7.04,7.12,7.03,7.04,156568.0,5.5673,5.6306,5.5594,5.5673,156568.0
2016-09-02 09:35:00,7.03,7.04,7.01,7.02,87644.0,5.5594,5.5673,5.5436,5.5515,87644.0
2016-09-02 09:40:00,7.03,7.05,7.02,7.03,53304.0,5.5594,5.5752,5.5515,5.5594,53304.0
2016-09-02 09:45:00,7.03,7.06,7.03,7.05,96088.0,5.5594,5.5831,5.5594,5.5752,96088.0
2016-09-02 09:50:00,7.05,7.07,7.05,7.07,46644.0,5.5752,5.591,5.5752,5.591,46644.0
2016-09-02 09:55:00,7.07,7.08,7.04,7.05,61336.0,5.591,5.5989,5.5673,5.5752,61336.0
2016-09-02 10:00:00,7.05,7.06,7.05,7.06,62616.0,5.5752,5.5831,5.5752,5.5831,62616.0
2016-09-02 10:05:00,7.06,7.07,7.06,7.07,181112.0,5.5831,5.591,5.5831,5.591,181112.0
2016-09-02 10:10:00,7.07,7.07,7.06,7.06,88680.0,5.591,5.591,5.5831,5.5831,88680.0
2016-09-02 10:15:00,7.06,7.07,7.06,7.06,72648.0,5.5831,5.591,5.5831,5.5831,72648.0
2016-09-02 10:20:00,7.07,7.08,7.06,7.08,100316.0,5.591,5.5989,5.5831,5.5989,100316.0
2016-09-02 10:25:00,7.09,7.11,7.09,7.11,88196.0,5.6068,5.6227,5.6068,5.6227,88196.0
2016-09-02 10:30:00,7.11,7.11,7.09,7.1,69312.0,5.6227,5.6227,5.6068,5.6147,69312.0
2016-09-02 10:35:00,7.1,7.1,7.09,7.09,62624.0,5.6147,5.6147,5.6068,5.6068,62624.0
2016-09-02 10:40:00,7.09,7.09,7.08,7.09,37924.0,5.6068,5.6068,5.5989,5.6068,37924.0
2016-09-02 10:45:00,7.09,7.1,7.09,7.09,46928.0,5.6068,5.6147,5.6068,5.6068,46928.0
2016-09-02 10:50:00,7.09,7.1,7.08,7.09,98340.0,5.6068,5.6147,5.5989,5.6068,98340.0
2016-09-02 10:55:00,7.09,7.11,7.09,7.1,62176.0,5.6068,5.6227,5.6068,5.6147,62176.0
2016-09-02 11:00:00,7.1,7.11,7.1,7.11,85252.0,5.6147,5.6227,5.6147,5.6227,85252.0
2016-09-02 11:05:00,7.11,7.11,7.1,7.1,67080.0,5.6227,5.6227,5.6147,5.6147,67080.0
2016-09-02 11:10:00,7.1,7.1,7.09,7.09,39680.0,5.6147,5.6147,5.6068,5.6068,39680.0
2016-09-02 11:15:00,7.09,7.09,7.08,7.09,14784.0,5.6068,5.6068,5.5989,5.6068,14784.0
2016-09-02 11:20:00,7.09,7.1,7.09,7.09,53388.0,5.6068,5.6147,5.6068,5.6068,53388.0
2016-09-02 11:25:00,7.1,7.1,7.09,7.1,61340.0,5.6147,5.6147,5.6068,5.6147,61340.0
2016-09-02 11:30:00,7.1,7.1,7.1,7.1,78696.0,5.6147,5.6147,5.6147,5.6147,78696.0
2016-09-02 11:35:00,7.1,7.11,7.1,7.11,36684.0,5.6147,5.6227,5.6147,5.6227,36684.0
2016-09-02 11:40:00,7.11,7.11,7.09,7.1,121648.0,5.6227,5.6227,5.6068,5.6147,121648.0
2016-09-02 11:45:00,7.1,7.1,7.09,7.09,27852.0,5.6147,5.6147,5.6068,5.6068,27852.0
2016-09-02 11:50:00,7.09,7.09,7.08,7.09,21540.0,5.6068,5.6068,5.5989,5.6068,21540.0
2016-09-02 11:55:00,7.09,7.11,7.09,7.1,135632.0,5.6068,5.6227,5.6068,5.6147,135632.0
2016-09-02 12:00:00,7.1,7.1,7.1,7.1,45912.0,5.6147,5.6147,5.6147,5.6147,45912.0
2016-09-02 12:05:00,7.1,7.11,7.1,7.1,24988.0,5.6147,5.6227,5.6147,5.6147,24988.0
2016-09-02 12:10:00,7.1,7.1,7.09,7.09,34776.0,5.6147,5.6147,5.6068,5.6068,34776.0
2016-09-02 12:15:00,7.09,7.09,7.08,7.08,30828.0,5.6068,5.6068,5.5989,5.5989,30828.0
2016-09-02 12:20:00,7.08,7.08,7.07,7.07,38868.0,5.5989,5.5989,5.591,5.591,38868.0
2016-09-02 12:25:00,7.07,7.08,7.07,7.08,34940.0,5.591,5.5989,5.591,5.5989,34940.0
2016-09-02 12:30:00,7.07,7.08,7.07,7.07,40516.0,5.591,5.5989,5.591,5.591,40516.0
2016-09-02 12:35:00,7.07,7.08,7.07,7.08,61764.0,5.591,5.5989,5.591,5.5989,61764.0
2016-09-02 12:40:00,7.08,7.08,7.08,7.08,45724.0,5.5989,5.5989,5.5989,5.5989,45724.0
2016-09-02 12:45:00,7.08,7.08,7.07,7.08,40116.0,5.5989,5.5989,5.591,5.5989,40116.0
2016-09-02 12:50:00,7.08,7.09,7.08,7.08,32800.0,5.5989,5.6068,5.5989,5.5989,32800.0
2016-09-02 12:55:00,7.08,7.08,7.08,7.08,18908.0,5.5989,5.5989,5.5989,5.5989,18908.0
2016-09-02 13:00:00,7.08,7.08,7.08,7.08,21644.0,5.5989,5.5989,5.5989,5.5989,21644.0
2016-09-02 13:05:00,7.08,7.08,7.08,7.08,84492.0,5.5989,5.5989,5.5989,5.5989,84492.0
2016-09-02 13:10:00,7.08,7.08,7.08,7.08,65612.0,5.5989,5.5989,5.5989,5.5989,65612.0
2016-09-02 13:15:00,7.08,7.08,7.08,7.08,37944.0,5.5989,5.5989,5.5989,5.5989,37944.0
2016-09-02 13:20:00,7.08,7.08,7.08,7.08,72896.0,5.5989,5.5989,5.5989,5.5989,72896.0
2016-09-02 13:25:00,7.08,7.08,7.08,7.08,127796.0,5.5989,5.5989,5.5989,5.5989,127796.0
2016-09-02 13:30:00,7.08,7.08,7.07,7.07,109716.0,5.5989,5.5989,5.591,5.591,109716.0
2016-09-02 13:35:00,7.07,7.07,7.06,7.06,76252.0,5.591,5.591,5.5831,5.5831,76252.0
2016-09-02 13:40:00,7.06,7.07,7.06,7.07,65692.0,5.5831,5.591,5.5831,5.591,65692.0
2016-09-02 13:45:00,7.07,7.07,7.06,7.06,27896.0,5.591,5.591,5.5831,5.5831,27896.0
2016-09-02 13:50:00,7.06,7.07,7.06,7.07,42468.0,5.5831,5.591,5.5831,5.591,42468.0
2016-09-02 13:55:00,7.07,7.07,7.07,7.07,24000.0,5.591,5.591,5.591,5.591,24000.0
2016-09-02 14:00:00,7.07,7.07,7.06,7.06,99540.0,5.591,5.591,5.5831,5.5831,99540.0
2016-09-02 14:05:00,7.06,7.08,7.06,7.08,43772.0,5.5831,5.5989,5.5831,5.5989,43772.0
2016-09-02 14:10:00,7.08,7.08,7.06,7.07,72988.0,5.5989,5.5989,5.5831,5.591,72988.0
2016-09-02 14:15:00,7.07,7.07,7.07,7.07,42812.0,5.591,5.591,5.591,5.591,42812.0
2016-09-02 14:20:00,7.07,7.08,7.07,7.07,36180.0,5.591,5.5989,5.591,5.591,36180.0
2016-09-02 14:25:00,7.07,7.08,7.07,7.07,64664.0,5.591,5.5989,5.591,5.591,64664.0
2016-09-02 14:30:00,7.07,7.07,7.07,7.07,4800.0,5.591,5.591,5.591,5.591,4800.0
2016-09-02 14:35:00,7.07,7.07,7.07,7.07,106964.0,5.591,5.591,5.591,5.591,106964.0
2016-09-02 14:40:00,7.07,7.08,7.07,7.08,80296.0,5.591,5.5989,5.591,5.5989,80296.0
2016-09-02 14:45:00,7.08,7.08,7.07,7.08,15612.0,5.5989,5.5989,5.591,5.5989,15612.0
2016-09-02 14:50:00,7.08,7.08,7.07,7.07,49408.0,5.5989,5.5989,5.591,5.591,49408.0
2016-09-02 14:55:00,7.08,7.08,7.07,7.07,24032.0,5.5989,5.5989,5.591,5.591,24032.0
2016-09-02 15:00:00,7.07,7.08,7.07,7.08,55536.0,5.591,5.5989,5.591,5.5989,55536.0
2016-09-02 15:05:00,7.08,7.08,7.07,7.08,46956.0,5.5989,5.5989,5.591,5.5989,46956.0
2016-09-02 15:10:00,7.08,7.08,7.07,7.07,72908.0,5.5989,5.5989,5.591,5.591,72908.0
2016-09-02 15:15:00,7.07,7.08,7.07,7.08,74912.0,5.591,5.5989,5.591,5.5989,74912.0
2016-09-02 15:20:00,7.08,7.09,7.08,7.08,62664.0,5.5989,5.6068,5.5989,5.5989,62664.0
2016-09-02 15:25:00,7.08,7.08,7.08,7.08,35412.0,5.5989,5.5989,5.5989,5.5989,35412.0
2016-09-02 15:30:00,7.08,7.09,7.08,7.09,67292.0,5.5989,5.6068,5.5989,5.6068,67292.0
2016-09-02 15:35:00,7.09,7.09,7.08,7.09,70160.0,5.6068,5.6068,5.5989,5.6068,70160.0
2016-09-02 15:40:00,7.09,7.09,7.08,7.08,191984.0,5.6068,5.6068,5.5989,5.5989,191984.0
2016-09-02 15:45:00,7.08,7.09,7.08,7.08,132336.0,5.5989,5.6068,5.5989,5.5989,132336.0
2016-09-02 15:50:00,7.08,7.1,7.08,7.1,373472.0,5.5989,5.6147,5.5989,5.6147,373472.0
2016-09-02 15:55:00,7.1,7.11,7.1,7.1,573832.0,5.6147,5.6227,5.6147,5.6147,573832.0
2016-09-06 09:30:00,7.1,7.13,7.08,7.09,165940.0,5.6147,5.6385,5.5989,5.6068,165940.0
2016-09-06 09:35:00,7.08,7.12,7.08,7.1,101476.0,5.5989,5.6306,5.5989,5.6147,101476.0
2016-09-06 09:40:00,7.1,7.13,7.09,7.12,106524.0,5.6147,5.6385,5.6068,5.6306,106524.0
2016-09-06 09:45:00,7.12,7.12,7.11,7.12,52652.0,5.6306,5.6306,5.6227,5.6306,52652.0
2016-09-06 09:50:00,7.12,7.12,7.09,7.1,122044.0,5.6306,5.6306,5.6068,5.6147,122044.0
2016-09-06 09:55:00,7.1,7.11,7.09,7.09,81224.0,5.6147,5.6227,5.6068,5.6068,81224.0
2016-09-06 10:00:00,7.09,7.09,7.08,7.08,152164.0,5.6068,5.6068,5.5989,5.5989,152164.0
2016-09-06 10:05:00,7.09,7.09,7.07,7.08,145112.0,5.6068,5.6068,5.591,5.5989,145112.0
2016-09-06 10:10:00,7.08,7.09,7.06,7.07,92300.0,5.5989,5.6068,5.5831,5.591,92300.0
2016-09-06 10:15:00,7.07,7.08,7.06,7.07,60168.0,5.591,5.5989,5.5831,5.591,60168.0
2016-09-06 10:20:00,7.07,7.07,7.07,7.07,90240.0,5.591,5.591,5.591,5.591,90240.0
2016-09-06 10:25:00,7.07,7.07,7.06,7.07,83968.0,5.591,5.591,5.5831,5.591,83968.0
2016-09-06 10:30:00,7.07,7.09,7.07,7.09,79680.0,5.591,5.6068,5.591,5.6068,79680.0
2016-09-06 10:35:00,7.09,7.1,7.09,7.1,73516.0,5.6068,5.6147,5.6068,5.6147,73516.0
2016-09-06 10:40:00,7.1,7.1,7.09,7.1,90984.0,5.6147,5.6147,5.6068,5.6147,90984.0
2016-09-06 10:45:00,7.1,7.1,7.09,7.1,49076.0,5.6147,5.6147,5.6068,5.6147,49076.0
2016-09-06 10:50:00,7.09,7.1,7.09,7.1,41468.0,5.6068,5.6147,5.6068,5.6147,41468.0
2016-09-06 10:55:00,7.1,7.11,7.1,7.11,105672.0,5.6147,5.6227,5.6147,5.6227,105672.0
2016-09-06 11:00:00,7.11,7.11,7.11,7.11,32712.0,5.6227,5.6227,5.6227,5.6227,32712.0
2016-09-06 11:05:00,7.11,7.11,7.1,7.1,319028.0,5.6227,5.6227,5.6147,5.6147,319028.0
2016-09-06 11:10:00,7.1,7.1,7.1,7.1,39188.0,5.6147,5.6147,5.6147,5.6147,39188.0
2016-09-06 11:15:00,7.1,7.11,7.1,7.11,114128.0,5.6147,5.6227,5.6147,5.6227,114128.0
2016-09-06 11:20:00,7.11,7.11,7.11,7.11,62912.0,5.6227,5.6227,5.6227,5.6227,62912.0
2016-09-06 11:25:00,7.11,7.12,7.11,7.12,32776.0,5.6227,5.6306,5.6227,5.6306,32776.0
2016-09-06 11:30:00,7.12,7.13,7.11,7.12,100296.0,5.6306,5.6385,5.6227,5.6306,100296.0
2016-09-06 11:35:00,7.12,7.12,7.12,7.12,38736.0,5.6306,5.6306,5.6306,5.6306,38736.0
2016-09-06 11:40:00,7.12,7.12,7.11,7.12,55772.0,5.6306,5.6306,5.6227,5.6306,55772.0
2016-09-06 11:45:00,7.12,7.14,7.12,7.13,66656.0,5.6306,5.6464,5.6306,5.6385,66656.0
2016-09-06 11:50:00,7.13,7.13,7.13,7.13,32432.0,5.6385,5.6385,5.6385,5.6385,32432.0
2016-09-06 11:55:00,7.13,7.13,7.13,7.13,46000.0,5.6385,5.6385,5.6385,5.6385,46000.0
2016-09-06 12:00:00,7.13,7.14,7.13,7.13,112252.0,5.6385,5.6464,5.6385,5.6385,112252.0
2016-09-06 12:05:00,7.13,7.14,7.13,7.13,59796.0,5.6385,5.6464,5.6385,5.6385,59796.0
2016-09-06 12:10:00,7.13,7.13,7.13,7.13,42364.0,5.6385,5.6385,5.6385,5.6385,42364.0
2016-09-06 12:15:00,7.13,7.13,7.12,7.13,112064.0,5.6385,5.6385,5.6306,5.6385,112064.0
2016-09-06 12:20:00,7.13,7.14,7.13,7.14,122476.0,5.6385,5.6464,5.6385,5.6464,122476.0
2016-09-06 12:25:00,7.14,7.14,7.14,7.14,45536.0,5.6464,5.6464,5.6464,5.6464,45536.0
2016-09-06 12:30:00,7.14,7.15,7.13,7.15,179984.0,5.6464,5.6543,5.6385,5.6543,179984.0
2016-09-06 12:35:00,7.15,7.17,7.15,7.17,123044.0,5.6543,5.6701,5.6543,5.6701,123044.0
2016-09-06 12:40:00,7.17,7.17,7.16,7.16,55892.0,5.6701,5.6701,5.6622,5.6622,55892.0
2016-09-06 12:45:00,7.16,7.17,7.16,7.16,43616.0,5.6622,5.6701,5.6622,5.6622,43616.0
2016-09-06 12:50:00,7.16,7.17,7.16,7.17,109092.0,5.6622,5.6701,5.6622,5.6701,109092.0
2016-09-06 12:55:00,7.16,7.17,7.16,7.16,72020.0,5.6622,5.6701,5.6622,5.6622,72020.0
2016-09-06 13:00:00,7.16,7.16,7.15,7.15,82872.0,5.6622,5.6622,5.6543,5.6543,82872.0
2016-09-06 13:05:00,7.15,7.16,7.15,7.16,43960.0,5.6543,5.6622,5.6543,5.6622,43960.0
2016-09-06 13:10:00,7.16,7.16,7.15,7.15,36556.0,5.6622,5.6622,5.6543,5.6543,36556.0
2016-09-06 13:15:00,7.15,7.16,7.15,7.15,29276.0,5.6543,5.6622,5.6543,5.6543,29276.0
2016-09-06 13:20:00,7.15,7.15,7.15,7.15,52008.0,5.6543,5.6543,5.6543,5.6543,52008.0
2016-09-06 13:25:00,7.15,7.16,7.15,7.15,65228.0,5.6543,5.6622,5.6543,5.6543,65228.0
2016-09-06 13:30:00,7.15,7.15,7.15,7.15,75380.0,5.6543,5.6543,5.6543,5.6543,75380.0
2016-09-06 13:35:00,7.15,7.15,7.15,7.15,55700.0,5.6543,5.6543,5.6543,5.6543,55700.0
2016-09-06 13:40:00,7.15,7.16,7.15,7.16,77856.0,5.6543,5.6622,5.6543,5.6622,77856.0
2016-09-06 13:45:00,7.16,7.16,7.15,7.16,57696.0,5.6622,5.6622,5.6543,5.6622,57696.0
2016-09-06 13:50:00,7.16,7.16,7.13,7.13,178800.0,5.6622,5.6622,5.6385,5.6385,178800.0
2016-09-06 13:55:00,7.13,7.14,7.13,7.14,89000.0,5.6385,5.6464,5.6385,5.6464,89000.0
2016-09-06 14:00:00,7.14,7.14,7.14,7.14,32420.0,5.6464,5.6464,5.6464,5.6464,32420.0
2016-09-06 14:05:00,7.14,7.14,7.13,7.13,29160.0,5.6464,5.6464,5.6385,5.6385,29160.0
2016-09-06 14:10:00,7.13,7.13,7.13,7.13,38096.0,5.6385,5.6385,5.6385,5.6385,38096.0
2016-09-06 14:15:00,7.13,7.13,7.12,7.13,50288.0,5.6385,5.6385,5.6306,5.6385,50288.0
2016-09-06 14:20:00,7.13,7.13,7.11,7.11,48908.0,5.6385,5.6385,5.6227,5.6227,48908.0
2016-09-06 14:25:00,7.12,7.12,7.11,7.12,45900.0,5.6306,5.6306,5.6227,5.6306,45900.0
2016-09-06 14:30:00,7.12,7.12,7.12,7.12,51140.0,5.6306,5.6306,5.6306,5.6306,51140.0
2016-09-06 14:35:00,7.12,7.12,7.12,7.12,39976.0,5.6306,5.6306,5.6306,5.6306,39976.0
2016-09-06 14:40:00,7.12,7.12,7.11,7.11,42076.0,5.6306,5.6306,5.6227,5.6227,42076.0
2016-09-06 14:45:00,7.11,7.12,7.1,7.11,123228.0,5.6227,5.6306,5.6147,5.6227,123228.0
2016-09-06 14:50:00,7.11,7.11,7.11,7.11,22720.0,5.6227,5.6227,5.6227,5.6227,22720.0
2016-09-06 14:55:00,7.11,7.11,7.1,7.1,45460.0,5.6227,5.6227,5.6147,5.6147,45460.0
2016-09-06 15:00:00,7.1,7.11,7.1,7.11,114100.0,5.6147,5.6227,5.6147,5.6227,114100.0
2016-09-06 15:05:00,7.11,7.11,7.1,7.1,93736.0,5.6227,5.6227,5.6147,5.6147,93736.0
2016-09-06 15:10:00,7.1,7.11,7.09,7.09,52844.0,5.6147,5.6227,5.6068,5.6068,52844.0
2016-09-06 15:15:00,7.09,7.09,7.09,7.09,44576.0,5.6068,5.6068,5.6068,5.6068,44576.0
2016-09-06 15:20:00,7.09,7.1,7.09,7.1,130104.0,5.6068,5.6147,5.6068,5.6147,130104.0
2016-09-06 15:25:00,7.1,7.1,7.09,7.09,50404.0,5.6147,5.6147,5.6068,5.6068,50404.0
2016-09-06 15:30:00,7.09,7.1,7.09,7.09,91100.0,5.6068,5.6147,5.6068,5.6068,91100.0
2016-09-06 15:35:00,7.1,7.1,7.09,7.09,62088.0,5.6147,5.6147,5.6068,5.6068,62088.0
2016-09-06 15:40:00,7.09,7.1,7.09,7.09,147592.0,5.6068,5.6147,5.6068,5.6068,147592.0
2016-09-06 15:45:00,7.09,7.09,7.09,7.09,137900.0,5.6068,5.6068,5.6068,5.6068,137900.0
2016-09-06 15:50:00,7.09,7.1,7.09,7.1,200416.0,5.6068,5.6147,5.6068,5.6147,200416.0
2016-09-06 15:55:00,7.1,7.1,7.09,7.1,432740.0,5.6147,5.6147,5.6068,5.6147,432740.0
2016-09-07 09:30:00,7.02,7.06,7.01,7.03,172496.0,5.6245,5.6566,5.6165,5.6325,172496.0
2016-09-07 09:35:00,7.03,7.05,7.01,7.02,62912.0,5.6325,5.6485,5.6165,5.6245,62912.0
2016-09-07 09:40:00,7.02,7.04,7.01,7.02,56068.0,5.6245,5.6405,5.6165,5.6245,56068.0
2016-09-07 09:45:00,7.02,7.02,6.99,7.0,142456.0,5.6245,5.6245,5.6005,5.6085,142456.0
2016-09-07 09:50:00,7.0,7.0,6.98,6.98,163872.0,5.6085,5.6085,5.5925,5.5925,163872.0
2016-09-07 09:55:00,6.99,6.99,6.97,6.98,113768.0,5.6005,5.6005,5.5844,5.5925,113768.0
2016-09-07 10:00:00,6.98,6.99,6.98,6.98,118232.0,5.5925,5.6005,5.5925,5.5925,118232.0
2016-09-07 10:05:00,6.99,7.0,6.98,6.99,90968.0,5.6005,5.6085,5.5925,5.6005,90968.0
2016-09-07 10:10:00,6.99,7.01,6.99,7.01,221620.0,5.6005,5.6165,5.6005,5.6165,221620.0
2016-09-07 10:15:00,7.01,7.02,7.0,7.01,69436.0,5.6165,5.6245,5.6085,5.6165,69436.0
2016-09-07 10:20:00,7.02,7.02,7.01,7.02,75600.0,5.6245,5.6245,5.6165,5.6245,75600.0
2016-09-07 10:25:00,7.02,7.03,7.02,7.03,60316.0,5.6245,5.6325,5.6245,5.6325,60316.0
2016-09-07 10:30:00,7.03,7.04,7.02,7.04,111696.0,5.6325,5.6405,5.6245,5.6405,111696.0
2016-09-07 10:35:00,7.04,7.04,7.03,7.04,66104.0,5.6405,5.6405,5.6325,5.6405,66104.0
2016-09-07 10:40:00,7.04,7.04,7.03,7.04,81832.0,5.6405,5.6405,5.6325,5.6405,81832.0
2016-09-07 10:45:00,7.04,7.05,7.04,7.04,92164.0,5.6405,5.6485,5.6405,5.6405,92164.0
2016-09-07 10:50:00,7.04,7.04,7.02,7.03,33176.0,5.6405,5.6405,5.6245,5.6325,33176.0
2016-09-07 10:55:00,7.02,7.03,7.02,7.02,33968.0,5.6245,5.6325,5.6245,5.6245,33968.0
2016-09-07 11:00:00,7.02,7.03,7.02,7.03,34372.0,5.6245,5.6325,5.6245,5.6325,34372.0
2016-09-07 11:05:00,7.03,7.03,7.02,7.03,24780.0,5.6325,5.6325,5.6245,5.6325,24780.0
2016-09-07 11:10:00,7.03,7.04,7.03,7.03,45612.0,5.6325,5.6405,5.6325,5.6325,45612.0
2016-09-07 11:15:00,7.03,7.03,7.02,7.02,34480.0,5.6325,5.6325,5.6245,5.6245,34480.0
2016-09-07 11:20:00,7.02,7.03,7.02,7.02,61264.0,5.6245,5.6325,5.6245,5.6245,61264.0
2016-09-07 11:25:00,7.02,7.03,7.02,7.02,48556.0,5.6245,5.6325,5.6245,5.6245,48556.0
2016-09-07 11:30:00,7.02,7.03,7.02,7.02,158120.0,5.6245,5.6325,5.6245,5.6245,158120.0
2016-09-07 11:35:00,7.02,7.03,7.01,7.02,117324.0,5.6245,5.6325,5.6165,5.6245,117324.0
2016-09-07 11:40:00,7.02,7.02,7.01,7.02,33504.0,5.6245,5.6245,5.6165,5.6245,33504.0
2016-09-07 11:45:00,7.02,7.02,7.02,7.02,26616.0,5.6245,5.6245,5.6245,5.6245,26616.0
2016-09-07 11:50:00,7.02,7.02,7.01,7.01,59768.0,5.6245,5.6245,5.6165,5.6165,59768.0
2016-09-07 11:55:00,7.01,7.01,7.01,7.01,30160.0,5.6165,5.6165,5.6165,5.6165,30160.0
2016-09-07 12:00:00,7.01,7.01,7.01,7.01,42940.0,5.6165,5.6165,5.6165,5.6165,42940.0
2016-09-07 12:05:00,7.01,7.03,7.01,7.02,81856.0,5.6165,5.6325,5.6165,5.6245,81856.0
2016-09-07 12:10:00,7.02,7.02,7.01,7.02,31140.0,5.6245,5.6245,5.6165,5.6245,31140.0
2016-09-07 12:15:00,7.02,7.02,7.01,7.01,20000.0,5.6245,5.6245,5.6165,5.6165,20000.0
2016-09-07 12:20:00,7.01,7.02,7.01,7.01,47640.0,5.6165,5.6245,5.6165,5.6165,47640.0
2016-09-07 12:25:00,7.01,7.01,7.0,7.01,44732.0,5.6165,5.6165,5.6085,5.6165,44732.0
2016-09-07 12:30:00,7.01,7.01,7.01,7.01,33900.0,5.6165,5.6165,5.6165,5.6165,33900.0
2016-09-07 12:35:00,7.01,7.01,7.01,7.01,32052.0,5.6165,5.6165,5.6165,5.6165,32052.0
2016-09-07 12:40:00,7.01,7.02,7.01,7.02,61088.0,5.6165,5.6245,5.6165,5.6245,61088.0
2016-09-07 12:45:00,7.02,7.02,7.01,7.02,47644.0,5.6245,5.6245,5.6165,5.6245,47644.0
2016-09-07 12:50:00,7.02,7.03,7.02,7.03,27000.0,5.6245,5.6325,5.6245,5.6325,27000.0
2016-09-07 12:55:00,7.03,7.03,7.02,7.02,18216.0,5.6325,5.6325,5.6245,5.6245,18216.0
2016-09-07 13:00:00,7.02,7.02,7.01,7.02,41160.0,5.6245,5.6245,5.6165,5.6245,41160.0
2016-09-07 13:05:00,7.02,7.02,7.02,7.02,34304.0,5.6245,5.6245,5.6245,5.6245,34304.0
2016-09-07 13:10:00,7.02,7.03,7.02,7.03,15200.0,5.6245,5.6325,5.6245,5.6325,15200.0
2016-09-07 13:15:00,7.03,7.03,7.02,7.02,11848.0,5.6325,5.6325,5.6245,5.6245,11848.0
2016-09-07 13:20:00,7.03,7.03,7.02,7.02,47660.0,5.6325,5.6325,5.6245,5.6245,47660.0
2016-09-07 13:25:00,7.02,7.02,7.02,7.02,19200.0,5.6245,5.6245,5.6245,5.6245,19200.0
2016-09-07 13:30:00,7.02,7.03,7.02,7.03,67108.0,5.6245,5.6325,5.6245,5.6325,67108.0
2016-09-07 13:35:00,7.03,7.03,7.02,7.02,40236.0,5.6325,5.6325,5.6245,5.6245,40236.0
2016-09-07 13:40:00,7.02,7.02,7.02,7.02,35008.0,5.6245,5.6245,5.6245,5.6245,35008.0
2016-09-07 13:45:00,7.02,7.02,7.01,7.02,26204.0,5.6245,5.6245,5.6165,5.6245,26204.0
2016-09-07 13:50:00,7.02,7.02,7.01,7.02,44696.0,5.6245,5.6245,5.6165,5.6245,44696.0
2016-09-07 13:55:00,7.02,7.02,7.01,7.01,27024.0,5.6245,5.6245,5.6165,5.6165,27024.0
2016-09-07 14:00:00,7.01,7.02,7.01,7.02,35184.0,5.6165,5.6245,5.6165,5.6245,35184.0
2016-09-07 14:05:00,7.02,7.02,7.02,7.02,26968.0,5.6245,5.6245,5.6245,5.6245,26968.0
2016-09-07 14:10:00,7.02,7.02,7.02,7.02,49224.0,5.6245,5.6245,5.6245,5.6245,49224.0
2016-09-07 14:15:00,7.02,7.03,7.02,7.03,34924.0,5.6245,5.6325,5.6245,5.6325,34924.0
2016-09-07 14:20:00,7.03,7.03,7.02,7.02,24900.0,5.6325,5.6325,5.6245,5.6245,24900.0
2016-09-07 14:25:00,7.02,7.02,7.01,7.02,45128.0,5.6245,5.6245,5.6165,5.6245,45128.0
2016-09-07 14:30:00,7.02,7.02,7.01,7.01,22168.0,5.6245,5.6245,5.6165,5.6165,22168.0
2016-09-07 14:35:00,7.02,7.02,7.01,7.02,50908.0,5.6245,5.6245,5.6165,5.6245,50908.0
2016-09-07 14:40:00,7.02,7.02,7.01,7.01,36644.0,5.6245,5.6245,5.6165,5.6165,36644.0
2016-09-07 14:45:00,7.01,7.02,7.01,7.02,59892.0,5.6165,5.6245,5.6165,5.6245,59892.0
2016-09-07 14:50:00,7.02,7.03,7.02,7.02,47804.0,5.6245,5.6325,5.6245,5.6245,47804.0
2016-09-07 14:55:00,7.02,7.03,7.02,7.02,32280.0,5.6245,5.6325,5.6245,5.6245,32280.0
2016-09-07 15:00:00,7.03,7.03,7.02,7.03,15200.0,5.6325,5.6325,5.6245,5.6325,15200.0
2016-09-07 15:05:00,7.03,7.03,7.02,7.03,53468.0,5.6325,5.6325,5.6245,5.6325,53468.0
2016-09-07 15:10:00,7.03,7.04,7.03,7.04,32800.0,5.6325,5.6405,5.6325,5.6405,32800.0
2016-09-07 15:15:00,7.04,7.04,7.03,7.04,52816.0,5.6405,5.6405,5.6325,5.6405,52816.0
2016-09-07 15:20:00,7.04,7.04,7.03,7.03,43456.0,5.6405,5.6405,5.6325,5.6325,43456.0
2016-09-07 15:25:00,7.04,7.04,7.03,7.04,74264.0,5.6405,5.6405,5.6325,5.6405,74264.0
2016-09-07 15:30:00,7.04,7.04,7.03,7.03,99080.0,5.6405,5.6405,5.6325,5.6325,99080.0
2016-09-07 15:35:00,7.03,7.03,7.03,7.03,104932.0,5.6325,5.6325,5.6325,5.6325,104932.0
2016-09-07 15:40:00,7.03,7.03,7.03,7.03,182564.0,5.6325,5.6325,5.6325,5.6325,182564.0
2016-09-07 15:45:00,7.03,7.04,7.03,7.04,163276.0,5.6325,5.6405,5.6325,5.6405,163276.0
2016-09-07 15:50:00,7.04,7.04,7.02,7.03,225280.0,5.6405,5.6405,5.6245,5.6325,225280.0
2016-09-07 15:55:00,7.03,7.04,7.03,7.03,382476.0,5.6325,5.6405,5.6325,5.6325,382476.0
2016-09-08 09:30:00,7.0,7.02,6.98,6.99,128072.0,5.6085,5.6245,5.5925,5.6005,128072.0
2016-09-08 09:35:00,6.98,7.0,6.97,6.98,80928.0,5.5925,5.6085,5.5844,5.5925,80928.0
2016-09-08 09:40:00,6.97,6.99,6.96,6.98,49292.0,5.5844,5.6005,5.5764,5.5925,49292.0
2016-09-08 09:45:00,6.99,6.99,6.97,6.99,63200.0,5.6005,5.6005,5.5844,5.6005,63200.0
2016-09-08 09:50:00,6.99,6.99,6.96,6.97,152708.0,5.6005,5.6005,5.5764,5.5844,152708.0
2016-09-08 09:55:00,6.97,6.98,6.96,6.97,77916.0,5.5844,5.5925,5.5764,5.5844,77916.0
2016-09-08 10:00:00,6.97,6.98,6.97,6.97,60064.0,5.5844,5.5925,5.5844,5.5844,60064.0
2016-09-08 10:05:00,6.97,6.98,6.97,6.98,54760.0,5.5844,5.5925,5.5844,5.5925,54760.0
2016-09-08 10:10:00,6.98,6.98,6.96,6.96,95140.0,5.5925,5.5925,5.5764,5.5764,95140.0
2016-09-08 10:15:00,6.96,6.96,6.95,6.95,122676.0,5.5764,5.5764,5.5684,5.5684,122676.0
2016-09-08 10:20:00,6.95,6.97,6.94,6.94,105840.0,5.5684,5.5844,5.5604,5.5604,105840.0
2016-09-08 10:25:00,6.94,6.96,6.94,6.95,55084.0,5.5604,5.5764,5.5604,5.5684,55084.0
2016-09-08 10:30:00,6.96,6.96,6.96,6.96,80760.0,5.5764,5.5764,5.5764,5.5764,80760.0
2016-09-08 10:35:00,6.96,6.97,6.96,6.96,107520.0,5.5764,5.5844,5.5764,5.5764,107520.0
2016-09-08 10:40:00,6.96,6.96,6.95,6.96,56308.0,5.5764,5.5764,5.5684,5.5764,56308.0
2016-09-08 10:45:00,6.96,6.96,6.95,6.95,97768.0,5.5764,5.5764,5.5684,5.5684,97768.0
2016-09-08 10:50:00,6.95,6.95,6.94,6.95,41980.0,5.5684,5.5684,5.5604,5.5684,41980.0
2016-09-08 10:55:00,6.95,6.96,6.95,6.95,36800.0,5.5684,5.5764,5.5684,5.5684,36800.0
2016-09-08 11:00:00,6.95,6.97,6.95,6.97,123812.0,5.5684,5.5844,5.5684,5.5844,123812.0
2016-09-08 11:05:00,6.97,6.99,6.97,6.99,151644.0,5.5844,5.6005,5.5844,5.6005,151644.0
2016-09-08 11:10:00,6.99,7.0,6.98,7.0,132148.0,5.6005,5.6085,5.5925,5.6085,132148.0
2016-09-08 11:15:00,7.0,7.0,6.97,6.98,46288.0,5.6085,5.6085,5.5844,5.5925,46288.0
2016-09-08 11:20:00,6.98,6.99,6.97,6.98,128772.0,5.5925,5.6005,5.5844,5.5925,128772.0
2016-09-08 11:25:00,6.98,6.98,6.98,6.98,37912.0,5.5925,5.5925,5.5925,5.5925,37912.0
2016-09-08 11:30:00,6.98,6.99,6.98,6.99,120660.0,5.5925,5.6005,5.5925,5.6005,120660.0
2016-09-08 11:35:00,6.99,6.99,6.98,6.99,189624.0,5.6005,5.6005,5.5925,5.6005,189624.0
2016-09-08 11:40:00,6.99,7.0,6.98,6.99,39760.0,5.6005,5.6085,5.5925,5.6005,39760.0
2016-09-08 11:45:00,6.99,7.02,6.99,7.02,106496.0,5.6005,5.6245,5.6005,5.6245,106496.0
2016-09-08 11:50:00,7.02,7.03,7.02,7.02,50000.0,5.6245,5.6325,5.6245,5.6245,50000.0
2016-09-08 11:55:00,7.02,7.02,7.01,7.02,59176.0,5.6245,5.6245,5.6165,5.6245,59176.0
2016-09-08 12:00:00,7.02,7.02,7.01,7.02,24152.0,5.6245,5.6245,5.6165,5.6245,24152.0
2016-09-08 12:05:00,7.02,7.03,7.01,7.02,103600.0,5.6245,5.6325,5.6165,5.6245,103600.0
2016-09-08 12:10:00,7.03,7.03,7.02,7.02,53708.0,5.6325,5.6325,5.6245,5.6245,53708.0
2016-09-08 12:15:00,7.02,7.03,7.02,7.02,56028.0,5.6245,5.6325,5.6245,5.6245,56028.0
2016-09-08 12:20:00,7.02,7.02,7.01,7.02,67796.0,5.6245,5.6245,5.6165,5.6245,67796.0
2016-09-08 12:25:00,7.02,7.02,7.0,7.0,37660.0,5.6245,5.6245,5.6085,5.6085,37660.0
2016-09-08 12:30:00,7.0,7.01,7.0,7.01,65428.0,5.6085,5.6165,5.6085,5.6165,65428.0
2016-09-08 12:35:00,7.01,7.02,7.01,7.02,53880.0,5.6165,5.6245,5.6165,5.6245,53880.0
2016-09-08 12:40:00,7.02,7.02,7.01,7.01,52096.0,5.6245,5.6245,5.6165,5.6165,52096.0
2016-09-08 12:45:00,7.01,7.02,7.01,7.02,64832.0,5.6165,5.6245,5.6165,5.6245,64832.0
2016-09-08 12:50:00,7.02,7.02,7.01,7.02,59840.0,5.6245,5.6245,5.6165,5.6245,59840.0
2016-09-08 12:55:00,7.02,7.03,7.02,7.03,31708.0,5.6245,5.6325,5.6245,5.6325,31708.0
2016-09-08 13:00:00,7.03,7.03,7.02,7.02,100348.0,5.6325,5.6325,5.6245,5.6245,100348.0
2016-09-08 13:05:00,7.01,7.01,7.0,7.0,16880.0,5.6165,5.6165,5.6085,5.6085,16880.0
2016-09-08 13:10:00,7.01,7.01,7.0,7.0,36480.0,5.6165,5.6165,5.6085,5.6085,36480.0
2016-09-08 13:15:00,7.0,7.0,6.99,6.99,43800.0,5.6085,5.6085,5.6005,5.6005,43800.0
2016-09-08 13:20:00,6.99,6.99,6.98,6.98,69868.0,5.6005,5.6005,5.5925,5.5925,69868.0
2016-09-08 13:25:00,6.98,6.98,6.98,6.98,56564.0,5.5925,5.5925,5.5925,5.5925,56564.0
2016-09-08 13:30:00,6.98,7.0,6.98,6.99,75916.0,5.5925,5.6085,5.5925,5.6005,75916.0
2016-09-08 13:35:00,6.99,6.99,6.98,6.99,65352.0,5.6005,5.6005,5.5925,5.6005,65352.0
2016-09-08 13:40:00,6.99,7.0,6.99,6.99,23072.0,5.6005,5.6085,5.6005,5.6005,23072.0
2016-09-08 13:45:00,6.99,6.99,6.97,6.97,81376.0,5.6005,5.6005,5.5844,5.5844,81376.0
2016-09-08 13:50:00,6.97,6.97,6.96,6.97,69836.0,5.5844,5.5844,5.5764,5.5844,69836.0
2016-09-08 13:55:00,6.97,6.97,6.96,6.97,44412.0,5.5844,5.5844,5.5764,5.5844,44412.0
2016-09-08 14:00:00,6.97,6.97,6.96,6.96,19972.0,5.5844,5.5844,5.5764,5.5764,19972.0
2016-09-08 14:05:00,6.97,6.97,6.96,6.96,34192.0,5.5844,5.5844,5.5764,5.5764,34192.0
2016-09-08 14:10:00,6.96,6.97,6.96,6.96,38720.0,5.5764,5.5844,5.5764,5.5764,38720.0
2016-09-08 14:15:00,6.96,6.96,6.95,6.96,49032.0,5.5764,5.5764,5.5684,5.5764,49032.0
2016-09-08 14:20:00,6.96,6.96,6.96,6.96,28812.0,5.5764,5.5764,5.5764,5.5764,28812.0
2016-09-08 14:25:00,6.96,6.96,6.95,6.95,110340.0,5.5764,5.5764,5.5684,5.5684,110340.0
2016-09-08 14:30:00,6.95,6.95,6.94,6.95,82280.0,5.5684,5.5684,5.5604,5.5684,82280.0
2016-09-08 14:35:00,6.95,6.96,6.95,6.96,64720.0,5.5684,5.5764,5.5684,5.5764,64720.0
2016-09-08 14:40:00,6.96,6.96,6.96,6.96,44152.0,5.5764,5.5764,5.5764,5.5764,44152.0
2016-09-08 14:45:00,6.96,6.96,6.95,6.96,63600.0,5.5764,5.5764,5.5684,5.5764,63600.0
2016-09-08 14:50:00,6.96,6.96,6.96,6.96,16800.0,5.5764,5.5764,5.5764,5.5764,16800.0
2016-09-08 14:55:00,6.96,6.96,6.95,6.95,55944.0,5.5764,5.5764,5.5684,5.5684,55944.0
2016-09-08 15:00:00,6.95,6.95,6.94,6.95,62384.0,5.5684,5.5684,5.5604,5.5684,62384.0
2016-09-08 15:05:00,6.94,6.95,6.94,6.95,43672.0,5.5604,5.5684,5.5604,5.5684,43672.0
2016-09-08 15:10:00,6.95,6.95,6.94,6.95,79692.0,5.5684,5.5684,5.5604,5.5684,79692.0
2016-09-08 15:15:00,6.95,6.95,6.94,6.95,90052.0,5.5684,5.5684,5.5604,5.5684,90052.0
2016-09-08 15:20:00,6.94,6.95,6.94,6.95,46112.0,5.5604,5.5684,5.5604,5.5684,46112.0
2016-09-08 15:25:00,6.95,6.95,6.94,6.94,83392.0,5.5684,5.5684,5.5604,5.5604,83392.0
2016-09-08 15:30:00,6.94,6.95,6.94,6.94,74340.0,5.5604,5.5684,5.5604,5.5604,74340.0
2016-09-08 15:35:00,6.94,6.95,6.94,6.95,88100.0,5.5604,5.5684,5.5604,5.5684,88100.0
2016-09-08 15:40:00,6.95,6.95,6.95,6.95,96152.0,5.5684,5.5684,5.5684,5.5684,96152.0
2016-09-08 15:45:00,6.95,6.95,6.95,6.95,174732.0,5.5684,5.5684,5.5684,5.5684,174732.0
2016-09-08 15:50:00,6.95,6.95,6.94,6.95,190324.0,5.5684,5.5684,5.5604,5.5684,190324.0
2016-09-08 15:55:00,6.95,6.95,6.94,6.95,441116.0,5.5684,5.5684,5.5604,5.5684,441116.0
2016-09-09 09:30:00,6.99,7.01,6.95,6.97,216360.0,5.6005,5.6165,5.5684,5.5844,216360.0
2016-09-09 09:35:00,6.97,7.0,6.95,6.99,76272.0,5.5844,5.6085,5.5684,5.6005,76272.0
2016-09-09 09:40:00,6.99,7.0,6.97,6.99,103476.0,5.6005,5.6085,5.5844,5.6005,103476.0
2016-09-09 09:45:00,6.99,6.99,6.97,6.97,60616.0,5.6005,5.6005,5.5844,5.5844,60616.0
2016-09-09 09:50:00,6.97,6.97,6.95,6.95,43364.0,5.5844,5.5844,5.5684,5.5684,43364.0
2016-09-09 09:55:00,6.95,6.95,6.93,6.94,100452.0,5.5684,5.5684,5.5524,5.5604,100452.0
2016-09-09 10:00:00,6.93,6.94,6.92,6.92,71708.0,5.5524,5.5604,5.5444,5.5444,71708.0
2016-09-09 10:05:00,6.92,6.93,6.92,6.92,106068.0,5.5444,5.5524,5.5444,5.5444,106068.0
2016-09-09 10:10:00,6.92,6.93,6.92,6.93,63948.0,5.5444,5.5524,5.5444,5.5524,63948.0
2016-09-09 10:15:00,6.93,6.94,6.92,6.93,99792.0,5.5524,5.5604,5.5444,5.5524,99792.0
2016-09-09 10:20:00,6.92,6.93,6.92,6.93,68072.0,5.5444,5.5524,5.5444,5.5524,68072.0
2016-09-09 10:25:00,6.93,6.94,6.93,6.93,30712.0,5.5524,5.5604,5.5524,5.5524,30712.0
2016-09-09 10:30:00,6.93,6.93,6.91,6.92,132608.0,5.5524,5.5524,5.5364,5.5444,132608.0
2016-09-09 10:35:00,6.92,6.92,6.9,6.9,196216.0,5.5444,5.5444,5.5284,5.5284,196216.0
2016-09-09 10:40:00,6.9,6.91,6.9,6.91,48716.0,5.5284,5.5364,5.5284,5.5364,48716.0
2016-09-09 10:45:00,6.91,6.91,6.89,6.9,143476.0,5.5364,5.5364,5.5203,5.5284,143476.0
2016-09-09 10:50:00,6.9,6.9,6.9,6.9,69484.0,5.5284,5.5284,5.5284,5.5284,69484.0
2016-09-09 10:55:00,6.9,6.93,6.9,6.92,117368.0,5.5284,5.5524,5.5284,5.5444,117368.0
2016-09-09 11:00:00,6.92,6.93,6.91,6.92,160440.0,5.5444,5.5524,5.5364,5.5444,160440.0
2016-09-09 11:05:00,6.92,6.93,6.92,6.93,36492.0,5.5444,5.5524,5.5444,5.5524,36492.0
2016-09-09 11:10:00,6.93,6.93,6.92,6.93,146284.0,5.5524,5.5524,5.5444,5.5524,146284.0
2016-09-09 11:15:00,6.93,6.93,6.93,6.93,87228.0,5.5524,5.5524,5.5524,5.5524,87228.0
2016-09-09 11:20:00,6.93,6.93,6.92,6.92,57880.0,5.5524,5.5524,5.5444,5.5444,57880.0
2016-09-09 11:25:00,6.92,6.92,6.91,6.91,129244.0,5.5444,5.5444,5.5364,5.5364,129244.0
2016-09-09 11:30:00,6.91,6.92,6.91,6.91,67972.0,5.5364,5.5444,5.5364,5.5364,67972.0
2016-09-09 11:35:00,6.91,6.91,6.9,6.9,28740.0,5.5364,5.5364,5.5284,5.5284,28740.0
2016-09-09 11:40:00,6.91,6.91,6.9,6.9,69052.0,5.5364,5.5364,5.5284,5.5284,69052.0
2016-09-09 11:45:00,6.91,6.91,6.89,6.9,156608.0,5.5364,5.5364,5.5203,5.5284,156608.0
2016-09-09 11:50:00,6.9,6.9,6.88,6.88,165876.0,5.5284,5.5284,5.5123,5.5123,165876.0
2016-09-09 11:55:00,6.89,6.89,6.88,6.88,76908.0,5.5203,5.5203,5.5123,5.5123,76908.0
2016-09-09 12:00:00,6.88,6.9,6.88,6.9,36688.0,5.5123,5.5284,5.5123,5.5284,36688.0
2016-09-09 12:05:00,6.9,6.91,6.9,6.91,123184.0,5.5284,5.5364,5.5284,5.5364,123184.0
2016-09-09 12:10:00,6.91,6.91,6.9,6.9,60600.0,5.5364,5.5364,5.5284,5.5284,60600.0
2016-09-09 12:15:00,6.91,6.91,6.89,6.9,102776.0,5.5364,5.5364,5.5203,5.5284,102776.0
2016-09-09 12:20:00,6.9,6.91,6.89,6.9,132480.0,5.5284,5.5364,5.5203,5.5284,132480.0
2016-09-09 12:25:00,6.9,6.91,6.9,6.9,56324.0,5.5284,5.5364,5.5284,5.5284,56324.0
2016-09-09 12:30:00,6.9,6.9,6.89,6.89,46276.0,5.5284,5.5284,5.5203,5.5203,46276.0
2016-09-09 12:35:00,6.89,6.91,6.89,6.9,206304.0,5.5203,5.5364,5.5203,5.5284,206304.0
2016-09-09 12:40:00,6.9,6.9,6.89,6.9,76688.0,5.5284,5.5284,5.5203,5.5284,76688.0
2016-09-09 12:45:00,6.9,6.9,6.89,6.9,47008.0,5.5284,5.5284,5.5203,5.5284,47008.0
2016-09-09 12:50:00,6.9,6.9,6.89,6.9,23312.0,5.5284,5.5284,5.5203,5.5284,23312.0
2016-09-09 12:55:00,6.9,6.9,6.89,6.9,46452.0,5.5284,5.5284,5.5203,5.5284,46452.0
2016-09-09 13:00:00,6.9,6.9,6.89,6.89,51416.0,5.5284,5.5284,5.5203,5.5203,51416.0
2016-09-09 13:05:00,6.89,6.9,6.89,6.89,159928.0,5.5203,5.5284,5.5203,5.5203,159928.0
2016-09-09 13:10:00,6.89,6.9,6.88,6.89,209560.0,5.5203,5.5284,5.5123,5.5203,209560.0
2016-09-09 13:15:00,6.89,6.89,6.88,6.89,53304.0,5.5203,5.5203,5.5123,5.5203,53304.0
2016-09-09 13:20:00,6.89,6.89,6.88,6.89,117720.0,5.5203,5.5203,5.5123,5.5203,117720.0
2016-09-09 13:25:00,6.89,6.89,6.88,6.89,45812.0,5.5203,5.5203,5.5123,5.5203,45812.0
2016-09-09 13:30:00,6.89,6.9,6.88,6.9,88332.0,5.5203,5.5284,5.5123,5.5284,88332.0
2016-09-09 13:35:00,6.89,6.9,6.89,6.89,80068.0,5.5203,5.5284,5.5203,5.5203,80068.0
2016-09-09 13:40:00,6.89,6.89,6.88,6.89,82688.0,5.5203,5.5203,5.5123,5.5203,82688.0
2016-09-09 13:45:00,6.88,6.89,6.88,6.89,74820.0,5.5123,5.5203,5.5123,5.5203,74820.0
2016-09-09 13:50:00,6.89,6.89,6.88,6.88,106292.0,5.5203,5.5203,5.5123,5.5123,106292.0
2016-09-09 13:55:00,6.88,6.89,6.88,6.89,56680.0,5.5123,5.5203,5.5123,5.5203,56680.0
2016-09-09 14:00:00,6.89,6.89,6.87,6.88,100280.0,5.5203,5.5203,5.5043,5.5123,100280.0
2016-09-09 14:05:00,6.88,6.88,6.87,6.87,77720.0,5.5123,5.5123,5.5043,5.5043,77720.0
2016-09-09 14:10:00,6.87,6.87,6.86,6.87,77188.0,5.5043,5.5043,5.4963,5.5043,77188.0
2016-09-09 14:15:00,6.87,6.87,6.87,6.87,66600.0,5.5043,5.5043,5.5043,5.5043,66600.0
2016-09-09 14:20:00,6.87,6.87,6.86,6.87,87068.0,5.5043,5.5043,5.4963,5.5043,87068.0
2016-09-09 14:25:00,6.87,6.88,6.87,6.88,157296.0,5.5043,5.5123,5.5043,5.5123,157296.0
2016-09-09 14:30:00,6.88,6.88,6.87,6.87,87988.0,5.5123,5.5123,5.5043,5.5043,87988.0
2016-09-09 14:35:00,6.87,6.88,6.87,6.88,89980.0,5.5043,5.5123,5.5043,5.5123,89980.0
2016-09-09 14:40:00,6.88,6.88,6.86,6.86,183564.0,5.5123,5.5123,5.4963,5.4963,183564.0
2016-09-09 14:45:00,6.86,6.86,6.85,6.86,152636.0,5.4963,5.4963,5.4883,5.4963,152636.0
2016-09-09 14:50:00,6.85,6.86,6.85,6.85,93208.0,5.4883,5.4963,5.4883,5.4883,93208.0
2016-09-09 14:55:00,6.85,6.86,6.85,6.85,164576.0,5.4883,5.4963,5.4883,5.4883,164576.0
2016-09-09 15:00:00,6.85,6.85,6.84,6.84,88944.0,5.4883,5.4883,5.4803,5.4803,88944.0
2016-09-09 15:05:00,6.84,6.84,6.83,6.83,87232.0,5.4803,5.4803,5.4723,5.4723,87232.0
2016-09-09 15:10:00,6.83,6.83,6.83,6.83,74240.0,5.4723,5.4723,5.4723,5.4723,74240.0
2016-09-09 15:15:00,6.83,6.84,6.83,6.83,83036.0,5.4723,5.4803,5.4723,5.4723,83036.0
2016-09-09 15:20:00,6.83,6.83,6.82,6.82,133084.0,5.4723,5.4723,5.4643,5.4643,133084.0
2016-09-09 15:25:00,6.82,6.83,6.82,6.83,91392.0,5.4643,5.4723,5.4643,5.4723,91392.0
2016-09-09 15:30:00,6.83,6.83,6.83,6.83,191748.0,5.4723,5.4723,5.4723,5.4723,191748.0
2016-09-09 15:35:00,6.83,6.84,6.83,6.84,281020.0,5.4723,5.4803,5.4723,5.4803,281020.0
2016-09-09 15:40:00,6.84,6.84,6.82,6.83,198152.0,5.4803,5.4803,5.4643,5.4723,198152.0
2016-09-09 15:45:00,6.83,6.83,6.81,6.82,280636.0,5.4723,5.4723,5.4562,5.4643,280636.0
2016-09-09 15:50:00,6.82,6.82,6.81,6.81,334032.0,5.4643,5.4643,5.4562,5.4562,334032.0
2016-09-09 15:55:00,6.81,6.81,6.79,6.8,636944.0,5.4562,5.4562,5.4402,5.4482,636944.0
2016-09-12 09:30:00,6.85,6.85,6.73,6.77,398568.0,5.4883,5.4883,5.3922,5.4242,398568.0
2016-09-12 09:35:00,6.77,6.77,6.73,6.77,165880.0,5.4242,5.4242,5.3922,5.4242,165880.0
2016-09-12 09:40:00,6.77,6.78,6.73,6.75,137084.0,5.4242,5.4322,5.3922,5.4082,137084.0
2016-09-12 09:45:00,6.75,6.75,6.71,6.74,168904.0,5.4082,5.4082,5.3761,5.4002,168904.0
2016-09-12 09:50:00,6.74,6.76,6.73,6.76,96756.0,5.4002,5.4162,5.3922,5.4162,96756.0
2016-09-12 09:55:00,6.76,6.79,6.76,6.79,110832.0,5.4162,5.4402,5.4162,5.4402,110832.0
2016-09-12 10:00:00,6.79,6.83,6.79,6.81,380912.0,5.4402,5.4723,5.4402,5.4562,380912.0
2016-09-12 10:05:00,6.81,6.81,6.79,6.8,114420.0,5.4562,5.4562,5.4402,5.4482,114420.0
2016-09-12 10:10:00,6.8,6.81,6.79,6.8,61700.0,5.4482,5.4562,5.4402,5.4482,61700.0
2016-09-12 10:15:00,6.8,6.81,6.8,6.8,226424.0,5.4482,5.4562,5.4482,5.4482,226424.0
2016-09-12 10:20:00,6.79,6.79,6.77,6.78,91568.0,5.4402,5.4402,5.4242,5.4322,91568.0
2016-09-12 10:25:00,6.78,6.8,6.78,6.79,106444.0,5.4322,5.4482,5.4322,5.4402,106444.0
2016-09-12 10:30:00,6.8,6.8,6.79,6.8,91168.0,5.4482,5.4482,5.4402,5.4482,91168.0
2016-09-12 10:35:00,6.8,6.81,6.78,6.78,89308.0,5.4482,5.4562,5.4322,5.4322,89308.0
2016-09-12 10:40:00,6.78,6.79,6.78,6.78,129532.0,5.4322,5.4402,5.4322,5.4322,129532.0
2016-09-12 10:45:00,6.78,6.79,6.77,6.78,115672.0,5.4322,5.4402,5.4242,5.4322,115672.0
2016-09-12 10:50:00,6.78,6.78,6.75,6.76,95196.0,5.4322,5.4322,5.4082,5.4162,95196.0
2016-09-12 10:55:00,6.76,6.8,6.76,6.79,390024.0,5.4162,5.4482,5.4162,5.4402,390024.0
2016-09-12 11:00:00,6.79,6.79,6.78,6.79,81140.0,5.4402,5.4402,5.4322,5.4402,81140.0
2016-09-12 11:05:00,6.79,6.79,6.77,6.77,36676.0,5.4402,5.4402,5.4242,5.4242,36676.0
2016-09-12 11:10:00,6.78,6.78,6.77,6.77,209580.0,5.4322,5.4322,5.4242,5.4242,209580.0
2016-09-12 11:15:00,6.77,6.79,6.77,6.78,71764.0,5.4242,5.4402,5.4242,5.4322,71764.0
2016-09-12 11:20:00,6.78,6.79,6.78,6.78,65284.0,5.4322,5.4402,5.4322,5.4322,65284.0
2016-09-12 11:25:00,6.79,6.79,6.77,6.77,87316.0,5.4402,5.4402,5.4242,5.4242,87316.0
2016-09-12 11:30:00,6.77,6.78,6.77,6.77,113312.0,5.4242,5.4322,5.4242,5.4242,113312.0
2016-09-12 11:35:00,6.78,6.79,6.77,6.78,115432.0,5.4322,5.4402,5.4242,5.4322,115432.0
2016-09-12 11:40:00,6.79,6.79,6.78,6.79,95200.0,5.4402,5.4402,5.4322,5.4402,95200.0
2016-09-12 11:45:00,6.79,6.79,6.78,6.78,55772.0,5.4402,5.4402,5.4322,5.4322,55772.0
2016-09-12 11:50:00,6.78,6.78,6.77,6.78,90376.0,5.4322,5.4322,5.4242,5.4322,90376.0
2016-09-12 11:55:00,6.78,6.79,6.78,6.78,95868.0,5.4322,5.4402,5.4322,5.4322,95868.0
2016-09-12 12:00:00,6.78,6.78,6.77,6.77,94776.0,5.4322,5.4322,5.4242,5.4242,94776.0
2016-09-12 12:05:00,6.77,6.77,6.76,6.76,104940.0,5.4242,5.4242,5.4162,5.4162,104940.0
2016-09-12 12:10:00,6.77,6.77,6.75,6.75,139268.0,5.4242,5.4242,5.4082,5.4082,139268.0
2016-09-12 12:15:00,6.76,6.76,6.74,6.74,288748.0,5.4162,5.4162,5.4002,5.4002,288748.0
2016-09-12 12:20:00,6.75,6.75,6.74,6.74,109804.0,5.4082,5.4082,5.4002,5.4002,109804.0
2016-09-12 12:25:00,6.74,6.74,6.73,6.73,88832.0,5.4002,5.4002,5.3922,5.3922,88832.0
2016-09-12 12:30:00,6.73,6.74,6.73,6.73,66048.0,5.3922,5.4002,5.3922,5.3922,66048.0
2016-09-12 12:35:00,6.73,6.75,6.73,6.74,179268.0,5.3922,5.4082,5.3922,5.4002,179268.0
2016-09-12 12:40:00,6.74,6.75,6.73,6.73,160328.0,5.4002,5.4082,5.3922,5.3922,160328.0
2016-09-12 12:45:00,6.73,6.74,6.73,6.74,75640.0,5.3922,5.4002,5.3922,5.4002,75640.0
2016-09-12 12:50:00,6.74,6.74,6.73,6.73,128640.0,5.4002,5.4002,5.3922,5.3922,128640.0
2016-09-12 12:55:00,6.73,6.74,6.73,6.73,67112.0,5.3922,5.4002,5.3922,5.3922,67112.0
2016-09-12 13:00:00,6.73,6.74,6.73,6.74,215196.0,5.3922,5.4002,5.3922,5.4002,215196.0
2016-09-12 13:05:00,6.74,6.74,6.73,6.74,150340.0,5.4002,5.4002,5.3922,5.4002,150340.0
2016-09-12 13:10:00,6.74,6.74,6.73,6.74,119180.0,5.4002,5.4002,5.3922,5.4002,119180.0
2016-09-12 13:15:00,6.74,6.76,6.74,6.74,158084.0,5.4002,5.4162,5.4002,5.4002,158084.0
2016-09-12 13:20:00,6.74,6.74,6.73,6.73,64664.0,5.4002,5.4002,5.3922,5.3922,64664.0
2016-09-12 13:25:00,6.73,6.73,6.73,6.73,99176.0,5.3922,5.3922,5.3922,5.3922,99176.0
2016-09-12 13:30:00,6.73,6.74,6.72,6.72,92844.0,5.3922,5.4002,5.3841,5.3841,92844.0
2016-09-12 13:35:00,6.73,6.74,6.72,6.74,101152.0,5.3922,5.4002,5.3841,5.4002,101152.0
2016-09-12 13:40:00,6.74,6.74,6.73,6.73,92880.0,5.4002,5.4002,5.3922,5.3922,92880.0
2016-09-12 13:45:00,6.73,6.74,6.73,6.74,92844.0,5.3922,5.4002,5.3922,5.4002,92844.0
2016-09-12 13:50:00,6.74,6.75,6.74,6.74,89536.0,5.4002,5.4082,5.4002,5.4002,89536.0
2016-09-12 13:55:00,6.74,6.75,6.74,6.75,89012.0,5.4002,5.4082,5.4002,5.4082,89012.0
2016-09-12 14:00:00,6.75,6.78,6.75,6.77,131700.0,5.4082,5.4322,5.4082,5.4242,131700.0
2016-09-12 14:05:00,6.78,6.78,6.77,6.78,126728.0,5.4322,5.4322,5.4242,5.4322,126728.0
2016-09-12 14:10:00,6.78,6.78,6.76,6.77,112816.0,5.4322,5.4322,5.4162,5.4242,112816.0
2016-09-12 14:15:00,6.77,6.77,6.76,6.77,114608.0,5.4242,5.4242,5.4162,5.4242,114608.0
2016-09-12 14:20:00,6.77,6.77,6.76,6.76,114200.0,5.4242,5.4242,5.4162,5.4162,114200.0
2016-09-12 14:25:00,6.76,6.77,6.74,6.74,198108.0,5.4162,5.4242,5.4002,5.4002,198108.0
2016-09-12 14:30:00,6.75,6.78,6.74,6.78,230928.0,5.4082,5.4322,5.4002,5.4322,230928.0
2016-09-12 14:35:00,6.78,6.81,6.77,6.81,160000.0,5.4322,5.4562,5.4242,5.4562,160000.0
2016-09-12 14:40:00,6.81,6.81,6.79,6.8,136780.0,5.4562,5.4562,5.4402,5.4482,136780.0
2016-09-12 14:45:00,6.8,6.8,6.79,6.79,195128.0,5.4482,5.4482,5.4402,5.4402,195128.0
2016-09-12 14:50:00,6.79,6.79,6.78,6.78,83464.0,5.4402,5.4402,5.4322,5.4322,83464.0
2016-09-12 14:55:00,6.79,6.79,6.77,6.77,112752.0,5.4402,5.4402,5.4242,5.4242,112752.0
2016-09-12 15:00:00,6.77,6.78,6.77,6.77,156304.0,5.4242,5.4322,5.4242,5.4242,156304.0
2016-09-12 15:05:00,6.78,6.79,6.77,6.79,101468.0,5.4322,5.4402,5.4242,5.4402,101468.0
2016-09-12 15:10:00,6.79,6.79,6.78,6.78,73012.0,5.4402,5.4402,5.4322,5.4322,73012.0
2016-09-12 15:15:00,6.78,6.78,6.77,6.77,99568.0,5.4322,5.4322,5.4242,5.4242,99568.0
2016-09-12 15:20:00,6.77,6.77,6.77,6.77,127068.0,5.4242,5.4242,5.4242,5.4242,127068.0
2016-09-12 15:25:00,6.77,6.77,6.77,6.77,163064.0,5.4242,5.4242,5.4242,5.4242,163064.0
2016-09-12 15:30:00,6.77,6.78,6.76,6.76,214880.0,5.4242,5.4322,5.4162,5.4162,214880.0
2016-09-12 15:35:00,6.76,6.77,6.76,6.77,264136.0,5.4162,5.4242,5.4162,5.4242,264136.0
2016-09-12 15:40:00,6.77,6.78,6.76,6.76,368700.0,5.4242,5.4322,5.4162,5.4162,368700.0
2016-09-12 15:45:00,6.77,6.77,6.75,6.76,386388.0,5.4242,5.4242,5.4082,5.4162,386388.0
2016-09-12 15:50:00,6.76,6.76,6.75,6.75,375448.0,5.4162,5.4162,5.4082,5.4082,375448.0
2016-09-12 15:55:00,6.75,6.77,6.75,6.76,887560.0,5.4082,5.4242,5.4082,5.4162,887560.0
2016-09-13 09:30:00,6.74,6.78,6.73,6.77,239344.0,5.4002,5.4322,5.3922,5.4242,239344.0
2016-09-13 09:35:00,6.76,6.81,6.75,6.81,42752.0,5.4162,5.4562,5.4082,5.4562,42752.0
2016-09-13 09:40:00,6.81,6.85,6.8,6.82,132976.0,5.4562,5.4883,5.4482,5.4643,132976.0
2016-09-13 09:45:00,6.83,6.84,6.82,6.83,73020.0,5.4723,5.4803,5.4643,5.4723,73020.0
2016-09-13 09:50:00,6.83,6.83,6.81,6.82,91932.0,5.4723,5.4723,5.4562,5.4643,91932.0
2016-09-13 09:55:00,6.82,6.82,6.81,6.81,464692.0,5.4643,5.4643,5.4562,5.4562,464692.0
2016-09-13 10:00:00,6.81,6.82,6.79,6.8,130100.0,5.4562,5.4643,5.4402,5.4482,130100.0
2016-09-13 10:05:00,6.8,6.81,6.79,6.8,142000.0,5.4482,5.4562,5.4402,5.4482,142000.0
2016-09-13 10:10:00,6.81,6.81,6.78,6.78,130344.0,5.4562,5.4562,5.4322,5.4322,130344.0
2016-09-13 10:15:00,6.78,6.81,6.78,6.8,140736.0,5.4322,5.4562,5.4322,5.4482,140736.0
2016-09-13 10:20:00,6.8,6.83,6.8,6.83,107524.0,5.4482,5.4723,5.4482,5.4723,107524.0
2016-09-13 10:25:00,6.83,6.85,6.82,6.84,316496.0,5.4723,5.4883,5.4643,5.4803,316496.0
2016-09-13 10:30:00,6.84,6.84,6.81,6.83,166380.0,5.4803,5.4803,5.4562,5.4723,166380.0
2016-09-13 10:35:00,6.83,6.84,6.82,6.82,96420.0,5.4723,5.4803,5.4643,5.4643,96420.0
2016-09-13 10:40:00,6.83,6.84,6.82,6.83,116092.0,5.4723,5.4803,5.4643,5.4723,116092.0
2016-09-13 10:45:00,6.83,6.83,6.82,6.82,97596.0,5.4723,5.4723,5.4643,5.4643,97596.0
2016-09-13 10:50:00,6.82,6.82,6.8,6.8,129392.0,5.4643,5.4643,5.4482,5.4482,129392.0
2016-09-13 10:55:00,6.8,6.81,6.79,6.8,118796.0,5.4482,5.4562,5.4402,5.4482,118796.0
2016-09-13 11:00:00,6.79,6.8,6.79,6.79,67304.0,5.4402,5.4482,5.4402,5.4402,67304.0
2016-09-13 11:05:00,6.79,6.79,6.76,6.76,346388.0,5.4402,5.4402,5.4162,5.4162,346388.0
2016-09-13 11:10:00,6.76,6.77,6.75,6.76,225772.0,5.4162,5.4242,5.4082,5.4162,225772.0
2016-09-13 11:15:00,6.76,6.8,6.76,6.8,342920.0,5.4162,5.4482,5.4162,5.4482,342920.0
2016-09-13 11:20:00,6.79,6.81,6.79,6.8,87604.0,5.4402,5.4562,5.4402,5.4482,87604.0
2016-09-13 11:25:00,6.8,6.81,6.79,6.79,87424.0,5.4482,5.4562,5.4402,5.4402,87424.0
2016-09-13 11:30:00,6.79,6.79,6.78,6.78,81320.0,5.4402,5.4402,5.4322,5.4322,81320.0
2016-09-13 11:35:00,6.78,6.79,6.77,6.79,97496.0,5.4322,5.4402,5.4242,5.4402,97496.0
2016-09-13 11:40:00,6.79,6.79,6.77,6.78,147044.0,5.4402,5.4402,5.4242,5.4322,147044.0
2016-09-13 11:45:00,6.78,6.78,6.76,6.77,94332.0,5.4322,5.4322,5.4162,5.4242,94332.0
2016-09-13 11:50:00,6.77,6.79,6.77,6.78,160200.0,5.4242,5.4402,5.4242,5.4322,160200.0
2016-09-13 11:55:00,6.78,6.79,6.77,6.79,106452.0,5.4322,5.4402,5.4242,5.4402,106452.0
2016-09-13 12:00:00,6.79,6.79,6.76,6.76,151904.0,5.4402,5.4402,5.4162,5.4162,151904.0
2016-09-13 12:05:00,6.76,6.76,6.75,6.75,204388.0,5.4162,5.4162,5.4082,5.4082,204388.0
2016-09-13 12:10:00,6.75,6.76,6.75,6.76,142720.0,5.4082,5.4162,5.4082,5.4162,142720.0
2016-09-13 12:15:00,6.76,6.77,6.76,6.76,96240.0,5.4162,5.4242,5.4162,5.4162,96240.0
2016-09-13 12:20:00,6.76,6.76,6.74,6.75,170416.0,5.4162,5.4162,5.4002,5.4082,170416.0
2016-09-13 12:25:00,6.75,6.75,6.74,6.74,111732.0,5.4082,5.4082,5.4002,5.4002,111732.0
2016-09-13 12:30:00,6.74,6.75,6.74,6.74,65336.0,5.4002,5.4082,5.4002,5.4002,65336.0
2016-09-13 12:35:00,6.74,6.75,6.73,6.75,153524.0,5.4002,5.4082,5.3922,5.4082,153524.0
2016-09-13 12:40:00,6.75,6.76,6.75,6.75,137564.0,5.4082,5.4162,5.4082,5.4082,137564.0
2016-09-13 12:45:00,6.75,6.76,6.74,6.74,38032.0,5.4082,5.4162,5.4002,5.4002,38032.0
2016-09-13 12:50:00,6.74,6.74,6.73,6.73,98172.0,5.4002,5.4002,5.3922,5.3922,98172.0
2016-09-13 12:55:00,6.73,6.73,6.72,6.73,159968.0,5.3922,5.3922,5.3841,5.3922,159968.0
2016-09-13 13:00:00,6.73,6.73,6.73,6.73,57568.0,5.3922,5.3922,5.3922,5.3922,57568.0
2016-09-13 13:05:00,6.73,6.73,6.73,6.73,54124.0,5.3922,5.3922,5.3922,5.3922,54124.0
2016-09-13 13:10:00,6.73,6.75,6.73,6.75,88688.0,5.3922,5.4082,5.3922,5.4082,88688.0
2016-09-13 13:15:00,6.74,6.75,6.74,6.75,79184.0,5.4002,5.4082,5.4002,5.4082,79184.0
2016-09-13 13:20:00,6.75,6.76,6.74,6.74,252308.0,5.4082,5.4162,5.4002,5.4002,252308.0
2016-09-13 13:25:00,6.74,6.76,6.74,6.76,53212.0,5.4002,5.4162,5.4002,5.4162,53212.0
2016-09-13 13:30:00,6.76,6.78,6.75,6.75,60084.0,5.4162,5.4322,5.4082,5.4082,60084.0
2016-09-13 13:35:00,6.75,6.77,6.75,6.77,119948.0,5.4082,5.4242,5.4082,5.4242,119948.0
2016-09-13 13:40:00,6.77,6.77,6.75,6.75,47704.0,5.4242,5.4242,5.4082,5.4082,47704.0
2016-09-13 13:45:00,6.75,6.76,6.74,6.74,60980.0,5.4082,5.4162,5.4002,5.4002,60980.0
2016-09-13 13:50:00,6.74,6.74,6.73,6.73,58532.0,5.4002,5.4002,5.3922,5.3922,58532.0
2016-09-13 13:55:00,6.73,6.73,6.73,6.73,59064.0,5.3922,5.3922,5.3922,5.3922,59064.0
2016-09-13 14:00:00,6.73,6.74,6.72,6.73,36096.0,5.3922,5.4002,5.3841,5.3922,36096.0
2016-09-13 14:05:00,6.74,6.74,6.73,6.74,46076.0,5.4002,5.4002,5.3922,5.4002,46076.0
2016-09-13 14:10:00,6.73,6.74,6.73,6.74,70812.0,5.3922,5.4002,5.3922,5.4002,70812.0
2016-09-13 14:15:00,6.73,6.73,6.72,6.72,156332.0,5.3922,5.3922,5.3841,5.3841,156332.0
2016-09-13 14:20:00,6.72,6.73,6.72,6.72,81948.0,5.3841,5.3922,5.3841,5.3841,81948.0
2016-09-13 14:25:00,6.72,6.73,6.72,6.72,74196.0,5.3841,5.3922,5.3841,5.3841,74196.0
2016-09-13 14:30:00,6.72,6.72,6.71,6.72,110648.0,5.3841,5.3841,5.3761,5.3841,110648.0
2016-09-13 14:35:00,6.72,6.73,6.72,6.73,85100.0,5.3841,5.3922,5.3841,5.3922,85100.0
2016-09-13 14:40:00,6.72,6.73,6.72,6.73,40004.0,5.3841,5.3922,5.3841,5.3922,40004.0
2016-09-13 14:45:00,6.73,6.74,6.73,6.73,64684.0,5.3922,5.4002,5.3922,5.3922,64684.0
2016-09-13 14:50:00,6.73,6.73,6.73,6.73,52720.0,5.3922,5.3922,5.3922,5.3922,52720.0
2016-09-13 14:55:00,6.73,6.73,6.72,6.72,29876.0,5.3922,5.3922,5.3841,5.3841,29876.0
2016-09-13 15:00:00,6.72,6.72,6.71,6.72,163204.0,5.3841,5.3841,5.3761,5.3841,163204.0
2016-09-13 15:05:00,6.72,6.72,6.71,6.71,170072.0,5.3841,5.3841,5.3761,5.3761,170072.0
2016-09-13 15:10:00,6.71,6.71,6.7,6.71,88548.0,5.3761,5.3761,5.3681,5.3761,88548.0
2016-09-13 15:15:00,6.71,6.72,6.71,6.72,94680.0,5.3761,5.3841,5.3761,5.3841,94680.0
2016-09-13 15:20:00,6.72,6.74,6.72,6.73,106008.0,5.3841,5.4002,5.3841,5.3922,106008.0
2016-09-13 15:25:00,6.72,6.74,6.72,6.74,65716.0,5.3841,5.4002,5.3841,5.4002,65716.0
2016-09-13 15:30:00,6.74,6.76,6.74,6.75,145992.0,5.4002,5.4162,5.4002,5.4082,145992.0
2016-09-13 15:35:00,6.75,6.76,6.75,6.76,160212.0,5.4082,5.4162,5.4082,5.4162,160212.0
2016-09-13 15:40:00,6.75,6.75,6.74,6.75,179704.0,5.4082,5.4082,5.4002,5.4082,179704.0
2016-09-13 15:45:00,6.75,6.76,6.74,6.75,277688.0,5.4082,5.4162,5.4002,5.4082,277688.0
2016-09-13 15:50:00,6.75,6.76,6.75,6.76,272792.0,5.4082,5.4162,5.4082,5.4162,272792.0
2016-09-13 15:55:00,6.76,6.76,6.74,6.75,522444.0,5.4162,5.4162,5.4002,5.4082,522444.0
2016-09-14 09:30:00,6.83,6.91,6.75,6.81,113712.0,5.4723,5.5364,5.4082,5.4562,113712.0
2016-09-14 09:35:00,6.81,6.81,6.77,6.79,69612.0,5.4562,5.4562,5.4242,5.4402,69612.0
2016-09-14 09:40:00,6.79,6.79,6.75,6.77,95300.0,5.4402,5.4402,5.4082,5.4242,95300.0
2016-09-14 09:45:00,6.77,6.77,6.74,6.75,83908.0,5.4242,5.4242,5.4002,5.4082,83908.0
2016-09-14 09:50:00,6.75,6.76,6.73,6.74,80932.0,5.4082,5.4162,5.3922,5.4002,80932.0
2016-09-14 09:55:00,6.75,6.77,6.74,6.76,24088.0,5.4082,5.4242,5.4002,5.4162,24088.0
2016-09-14 10:00:00,6.76,6.77,6.75,6.77,63736.0,5.4162,5.4242,5.4082,5.4242,63736.0
2016-09-14 10:05:00,6.77,6.77,6.76,6.76,42508.0,5.4242,5.4242,5.4162,5.4162,42508.0
2016-09-14 10:10:00,6.76,6.78,6.76,6.78,105748.0,5.4162,5.4322,5.4162,5.4322,105748.0
2016-09-14 10:15:00,6.78,6.79,6.77,6.78,86412.0,5.4322,5.4402,5.4242,5.4322,86412.0
2016-09-14 10:20:00,6.78,6.81,6.78,6.81,60884.0,5.4322,5.4562,5.4322,5.4562,60884.0
2016-09-14 10:25:00,6.81,6.81,6.79,6.8,44156.0,5.4562,5.4562,5.4402,5.4482,44156.0
2016-09-14 10:30:00,6.81,6.82,6.8,6.81,78048.0,5.4562,5.4643,5.4482,5.4562,78048.0
2016-09-14 10:35:00,6.81,6.82,6.77,6.78,87152.0,5.4562,5.4643,5.4242,5.4322,87152.0
2016-09-14 10:40:00,6.78,6.78,6.76,6.76,102400.0,5.4322,5.4322,5.4162,5.4162,102400.0
2016-09-14 10:45:00,6.76,6.78,6.76,6.77,149220.0,5.4162,5.4322,5.4162,5.4242,149220.0
2016-09-14 10:50:00,6.77,6.78,6.75,6.76,219844.0,5.4242,5.4322,5.4082,5.4162,219844.0
2016-09-14 10:55:00,6.76,6.77,6.75,6.77,274628.0,5.4162,5.4242,5.4082,5.4242,274628.0
2016-09-14 11:00:00,6.77,6.78,6.76,6.77,66228.0,5.4242,5.4322,5.4162,5.4242,66228.0
2016-09-14 11:05:00,6.77,6.79,6.77,6.77,46892.0,5.4242,5.4402,5.4242,5.4242,46892.0
2016-09-14 11:10:00,6.77,6.79,6.77,6.79,63992.0,5.4242,5.4402,5.4242,5.4402,63992.0
2016-09-14 11:15:00,6.79,6.79,6.78,6.78,43928.0,5.4402,5.4402,5.4322,5.4322,43928.0
2016-09-14 11:20:00,6.78,6.8,6.78,6.79,37076.0,5.4322,5.4482,5.4322,5.4402,37076.0
2016-09-14 11:25:00,6.79,6.81,6.79,6.79,53556.0,5.4402,5.4562,5.4402,5.4402,53556.0
2016-09-14 11:30:00,6.79,6.79,6.78,6.78,59612.0,5.4402,5.4402,5.4322,5.4322,59612.0
2016-09-14 11:35:00,6.78,6.81,6.78,6.81,60060.0,5.4322,5.4562,5.4322,5.4562,60060.0
2016-09-14 11:40:00,6.8,6.82,6.8,6.81,48924.0,5.4482,5.4643,5.4482,5.4562,48924.0
2016-09-14 11:45:00,6.81,6.82,6.8,6.81,78204.0,5.4562,5.4643,5.4482,5.4562,78204.0
2016-09-14 11:50:00,6.81,6.81,6.8,6.8,40800.0,5.4562,5.4562,5.4482,5.4482,40800.0
2016-09-14 11:55:00,6.8,6.8,6.79,6.79,58188.0,5.4482,5.4482,5.4402,5.4402,58188.0
2016-09-14 12:00:00,6.79,6.8,6.78,6.78,34628.0,5.4402,5.4482,5.4322,5.4322,34628.0
2016-09-14 12:05:00,6.78,6.78,6.77,6.78,65148.0,5.4322,5.4322,5.4242,5.4322,65148.0
2016-09-14 12:10:00,6.79,6.79,6.78,6.79,38936.0,5.4402,5.4402,5.4322,5.4402,38936.0
2016-09-14 12:15:00,6.78,6.79,6.78,6.79,30448.0,5.4322,5.4402,5.4322,5.4402,30448.0
2016-09-14 12:20:00,6.79,6.79,6.79,6.79,14400.0,5.4402,5.4402,5.4402,5.4402,14400.0
2016-09-14 12:25:00,6.8,6.8,6.79,6.79,41236.0,5.4482,5.4482,5.4402,5.4402,41236.0
2016-09-14 12:30:00,6.79,6.79,6.78,6.79,32088.0,5.4402,5.4402,5.4322,5.4402,32088.0
2016-09-14 12:35:00,6.79,6.79,6.78,6.79,36224.0,5.4402,5.4402,5.4322,5.4402,36224.0
2016-09-14 12:40:00,6.78,6.78,6.78,6.78,60404.0,5.4322,5.4322,5.4322,5.4322,60404.0
2016-09-14 12:45:00,6.78,6.78,6.77,6.78,81668.0,5.4322,5.4322,5.4242,5.4322,81668.0
2016-09-14 12:50:00,6.78,6.79,6.78,6.78,47492.0,5.4322,5.4402,5.4322,5.4322,47492.0
2016-09-14 12:55:00,6.78,6.79,6.78,6.79,24900.0,5.4322,5.4402,5.4322,5.4402,24900.0
2016-09-14 13:00:00,6.79,6.79,6.78,6.79,13200.0,5.4402,5.4402,5.4322,5.4402,13200.0
2016-09-14 13:05:00,6.79,6.79,6.78,6.79,28316.0,5.4402,5.4402,5.4322,5.4402,28316.0
2016-09-14 13:10:00,6.79,6.79,6.77,6.77,31216.0,5.4402,5.4402,5.4242,5.4242,31216.0
2016-09-14 13:15:00,6.77,6.77,6.77,6.77,41556.0,5.4242,5.4242,5.4242,5.4242,41556.0
2016-09-14 13:20:00,6.77,6.78,6.77,6.78,39976.0,5.4242,5.4322,5.4242,5.4322,39976.0
2016-09-14 13:25:00,6.78,6.78,6.78,6.78,94704.0,5.4322,5.4322,5.4322,5.4322,94704.0
2016-09-14 13:30:00,6.78,6.78,6.78,6.78,118232.0,5.4322,5.4322,5.4322,5.4322,118232.0
2016-09-14 13:35:00,6.78,6.78,6.77,6.78,47568.0,5.4322,5.4322,5.4242,5.4322,47568.0
2016-09-14 13:40:00,6.78,6.78,6.77,6.77,67204.0,5.4322,5.4322,5.4242,5.4242,67204.0
2016-09-14 13:45:00,6.77,6.77,6.75,6.75,93728.0,5.4242,5.4242,5.4082,5.4082,93728.0
2016-09-14 13:50:00,6.75,6.77,6.75,6.76,138308.0,5.4082,5.4242,5.4082,5.4162,138308.0
2016-09-14 13:55:00,6.76,6.76,6.76,6.76,62296.0,5.4162,5.4162,5.4162,5.4162,62296.0
2016-09-14 14:00:00,6.76,6.77,6.76,6.76,61800.0,5.4162,5.4242,5.4162,5.4162,61800.0
2016-09-14 14:05:00,6.76,6.76,6.75,6.75,119640.0,5.4162,5.4162,5.4082,5.4082,119640.0
2016-09-14 14:10:00,6.76,6.76,6.75,6.75,30768.0,5.4162,5.4162,5.4082,5.4082,30768.0
2016-09-14 14:15:00,6.75,6.76,6.75,6.76,102864.0,5.4082,5.4162,5.4082,5.4162,102864.0
2016-09-14 14:20:00,6.75,6.76,6.75,6.76,81992.0,5.4082,5.4162,5.4082,5.4162,81992.0
2016-09-14 14:25:00,6.76,6.76,6.75,6.75,297404.0,5.4162,5.4162,5.4082,5.4082,297404.0
2016-09-14 14:30:00,6.75,6.76,6.75,6.75,30520.0,5.4082,5.4162,5.4082,5.4082,30520.0
2016-09-14 14:35:00,6.75,6.76,6.75,6.75,61128.0,5.4082,5.4162,5.4082,5.4082,61128.0
2016-09-14 14:40:00,6.75,6.77,6.75,6.76,94652.0,5.4082,5.4242,5.4082,5.4162,94652.0
2016-09-14 14:45:00,6.77,6.78,6.76,6.78,110776.0,5.4242,5.4322,5.4162,5.4322,110776.0
2016-09-14 14:50:00,6.78,6.78,6.77,6.78,68540.0,5.4322,5.4322,5.4242,5.4322,68540.0
2016-09-14 14:55:00,6.78,6.79,6.78,6.78,29308.0,5.4322,5.4402,5.4322,5.4322,29308.0
2016-09-14 15:00:00,6.78,6.78,6.78,6.78,47180.0,5.4322,5.4322,5.4322,5.4322,47180.0
2016-09-14 15:05:00,6.78,6.78,6.78,6.78,21080.0,5.4322,5.4322,5.4322,5.4322,21080.0
2016-09-14 15:10:00,6.78,6.78,6.78,6.78,96240.0,5.4322,5.4322,5.4322,5.4322,96240.0
2016-09-14 15:15:00,6.78,6.78,6.78,6.78,23148.0,5.4322,5.4322,5.4322,5.4322,23148.0
2016-09-14 15:20:00,6.78,6.78,6.76,6.76,327516.0,5.4322,5.4322,5.4162,5.4162,327516.0
2016-09-14 15:25:00,6.76,6.76,6.75,6.76,97048.0,5.4162,5.4162,5.4082,5.4162,97048.0
2016-09-14 15:30:00,6.76,6.77,6.75,6.76,153620.0,5.4162,5.4242,5.4082,5.4162,153620.0
2016-09-14 15:35:00,6.76,6.76,6.75,6.76,162152.0,5.4162,5.4162,5.4082,5.4162,162152.0
2016-09-14 15:40:00,6.76,6.76,6.75,6.76,155820.0,5.4162,5.4162,5.4082,5.4162,155820.0
2016-09-14 15:45:00,6.76,6.77,6.76,6.77,263340.0,5.4162,5.4242,5.4162,5.4242,263340.0
2016-09-14 15:50:00,6.77,6.77,6.76,6.76,250236.0,5.4242,5.4242,5.4162,5.4162,250236.0
2016-09-14 15:55:00,6.77,6.77,6.76,6.76,328284.0,5.4242,5.4242,5.4162,5.4162,328284.0
2016-09-15 09:30:00,6.72,6.77,6.72,6.72,287616.0,5.3841,5.4242,5.3841,5.3841,287616.0
2016-09-15 09:35:00,6.73,6.73,6.68,6.68,220704.0,5.3922,5.3922,5.3521,5.3521,220704.0
2016-09-15 09:40:00,6.68,6.71,6.68,6.68,242576.0,5.3521,5.3761,5.3521,5.3521,242576.0
2016-09-15 09:45:00,6.69,6.7,6.67,6.69,147484.0,5.3601,5.3681,5.3441,5.3601,147484.0
2016-09-15 09:50:00,6.69,6.71,6.68,6.71,117480.0,5.3601,5.3761,5.3521,5.3761,117480.0
2016-09-15 09:55:00,6.7,6.71,6.69,6.7,135460.0,5.3681,5.3761,5.3601,5.3681,135460.0
2016-09-15 10:00:00,6.7,6.7,6.68,6.69,115680.0,5.3681,5.3681,5.3521,5.3601,115680.0
2016-09-15 10:05:00,6.69,6.71,6.69,6.7,93600.0,5.3601,5.3761,5.3601,5.3681,93600.0
2016-09-15 10:10:00,6.7,6.73,6.7,6.72,128896.0,5.3681,5.3922,5.3681,5.3841,128896.0
2016-09-15 10:15:00,6.71,6.75,6.71,6.74,155764.0,5.3761,5.4082,5.3761,5.4002,155764.0
2016-09-15 10:20:00,6.74,6.74,6.72,6.72,83476.0,5.4002,5.4002,5.3841,5.3841,83476.0
2016-09-15 10:25:00,6.72,6.75,6.72,6.74,209288.0,5.3841,5.4082,5.3841,5.4002,209288.0
2016-09-15 10:30:00,6.74,6.75,6.73,6.73,122016.0,5.4002,5.4082,5.3922,5.3922,122016.0
2016-09-15 10:35:00,6.73,6.75,6.73,6.74,115420.0,5.3922,5.4082,5.3922,5.4002,115420.0
2016-09-15 10:40:00,6.74,6.74,6.71,6.72,82636.0,5.4002,5.4002,5.3761,5.3841,82636.0
2016-09-15 10:45:00,6.72,6.72,6.71,6.71,112328.0,5.3841,5.3841,5.3761,5.3761,112328.0
2016-09-15 10:50:00,6.71,6.74,6.71,6.72,59552.0,5.3761,5.4002,5.3761,5.3841,59552.0
2016-09-15 10:55:00,6.72,6.73,6.72,6.72,43888.0,5.3841,5.3922,5.3841,5.3841,43888.0
2016-09-15 11:00:00,6.72,6.72,6.72,6.72,50608.0,5.3841,5.3841,5.3841,5.3841,50608.0
2016-09-15 11:05:00,6.72,6.72,6.71,6.72,70184.0,5.3841,5.3841,5.3761,5.3841,70184.0
2016-09-15 11:10:00,6.72,6.73,6.72,6.72,32412.0,5.3841,5.3922,5.3841,5.3841,32412.0
2016-09-15 11:15:00,6.72,6.75,6.72,6.74,87776.0,5.3841,5.4082,5.3841,5.4002,87776.0
2016-09-15 11:20:00,6.74,6.74,6.72,6.73,50444.0,5.4002,5.4002,5.3841,5.3922,50444.0
2016-09-15 11:25:00,6.73,6.75,6.73,6.75,57836.0,5.3922,5.4082,5.3922,5.4082,57836.0
2016-09-15 11:30:00,6.75,6.76,6.75,6.76,96088.0,5.4082,5.4162,5.4082,5.4162,96088.0
2016-09-15 11:35:00,6.76,6.76,6.75,6.75,185656.0,5.4162,5.4162,5.4082,5.4082,185656.0
2016-09-15 11:40:00,6.75,6.75,6.74,6.75,110472.0,5.4082,5.4082,5.4002,5.4082,110472.0
2016-09-15 11:45:00,6.75,6.75,6.74,6.75,109116.0,5.4082,5.4082,5.4002,5.4082,109116.0
2016-09-15 11:50:00,6.75,6.77,6.75,6.76,44628.0,5.4082,5.4242,5.4082,5.4162,44628.0
2016-09-15 11:55:00,6.76,6.76,6.75,6.75,79396.0,5.4162,5.4162,5.4082,5.4082,79396.0
2016-09-15 12:00:00,6.75,6.76,6.75,6.75,51144.0,5.4082,5.4162,5.4082,5.4082,51144.0
2016-09-15 12:05:00,6.75,6.76,6.75,6.76,33564.0,5.4082,5.4162,5.4082,5.4162,33564.0
2016-09-15 12:10:00,6.75,6.75,6.75,6.75,40536.0,5.4082,5.4082,5.4082,5.4082,40536.0
2016-09-15 12:15:00,6.75,6.76,6.75,6.75,24092.0,5.4082,5.4162,5.4082,5.4082,24092.0
2016-09-15 12:20:00,6.75,6.75,6.75,6.75,29744.0,5.4082,5.4082,5.4082,5.4082,29744.0
2016-09-15 12:25:00,6.75,6.76,6.75,6.76,52920.0,5.4082,5.4162,5.4082,5.4162,52920.0
2016-09-15 12:30:00,6.76,6.76,6.75,6.75,47452.0,5.4162,5.4162,5.4082,5.4082,47452.0
2016-09-15 12:35:00,6.75,6.76,6.75,6.76,51628.0,5.4082,5.4162,5.4082,5.4162,51628.0
2016-09-15 12:40:00,6.76,6.76,6.75,6.76,40820.0,5.4162,5.4162,5.4082,5.4162,40820.0
2016-09-15 12:45:00,6.75,6.76,6.75,6.76,26080.0,5.4082,5.4162,5.4082,5.4162,26080.0
2016-09-15 12:50:00,6.76,6.76,6.75,6.75,58392.0,5.4162,5.4162,5.4082,5.4082,58392.0
2016-09-15 12:55:00,6.75,6.77,6.75,6.76,47364.0,5.4082,5.4242,5.4082,5.4162,47364.0
2016-09-15 13:00:00,6.77,6.78,6.76,6.78,60136.0,5.4242,5.4322,5.4162,5.4322,60136.0
2016-09-15 13:05:00,6.78,6.78,6.77,6.77,91108.0,5.4322,5.4322,5.4242,5.4242,91108.0
2016-09-15 13:10:00,6.77,6.77,6.77,6.77,145236.0,5.4242,5.4242,5.4242,5.4242,145236.0
2016-09-15 13:15:00,6.77,6.78,6.76,6.78,74020.0,5.4242,5.4322,5.4162,5.4322,74020.0
2016-09-15 13:20:00,6.78,6.78,6.77,6.77,27372.0,5.4322,5.4322,5.4242,5.4242,27372.0
2016-09-15 13:25:00,6.77,6.77,6.76,6.77,92760.0,5.4242,5.4242,5.4162,5.4242,92760.0
2016-09-15 13:30:00,6.77,6.78,6.77,6.78,33864.0,5.4242,5.4322,5.4242,5.4322,33864.0
2016-09-15 13:35:00,6.78,6.78,6.77,6.78,21176.0,5.4322,5.4322,5.4242,5.4322,21176.0
2016-09-15 13:40:00,6.78,6.79,6.78,6.79,36060.0,5.4322,5.4402,5.4322,5.4402,36060.0
2016-09-15 13:45:00,6.79,6.8,6.79,6.8,51396.0,5.4402,5.4482,5.4402,5.4482,51396.0
2016-09-15 13:50:00,6.8,6.81,6.8,6.81,459084.0,5.4482,5.4562,5.4482,5.4562,459084.0
2016-09-15 13:55:00,6.81,6.81,6.79,6.8,87040.0,5.4562,5.4562,5.4402,5.4482,87040.0
2016-09-15 14:00:00,6.79,6.8,6.79,6.79,66280.0,5.4402,5.4482,5.4402,5.4402,66280.0
2016-09-15 14:05:00,6.79,6.79,6.79,6.79,36620.0,5.4402,5.4402,5.4402,5.4402,36620.0
2016-09-15 14:10:00,6.79,6.79,6.79,6.79,49740.0,5.4402,5.4402,5.4402,5.4402,49740.0
2016-09-15 14:15:00,6.79,6.8,6.79,6.8,44364.0,5.4402,5.4482,5.4402,5.4482,44364.0
2016-09-15 14:20:00,6.8,6.81,6.79,6.81,163080.0,5.4482,5.4562,5.4402,5.4562,163080.0
2016-09-15 14:25:00,6.81,6.81,6.8,6.8,71312.0,5.4562,5.4562,5.4482,5.4482,71312.0
2016-09-15 14:30:00,6.8,6.81,6.8,6.81,104976.0,5.4482,5.4562,5.4482,5.4562,104976.0
2016-09-15 14:35:00,6.81,6.81,6.8,6.81,116412.0,5.4562,5.4562,5.4482,5.4562,116412.0
2016-09-15 14:40:00,6.81,6.81,6.8,6.8,35956.0,5.4562,5.4562,5.4482,5.4482,35956.0
2016-09-15 14:45:00,6.8,6.81,6.8,6.8,117496.0,5.4482,5.4562,5.4482,5.4482,117496.0
2016-09-15 14:50:00,6.8,6.8,6.79,6.79,255464.0,5.4482,5.4482,5.4402,5.4402,255464.0
2016-09-15 14:55:00,6.79,6.8,6.79,6.79,78640.0,5.4402,5.4482,5.4402,5.4402,78640.0
2016-09-15 15:00:00,6.79,6.79,6.79,6.79,50288.0,5.4402,5.4402,5.4402,5.4402,50288.0
2016-09-15 15:05:00,6.79,6.8,6.79,6.79,81588.0,5.4402,5.4482,5.4402,5.4402,81588.0
2016-09-15 15:10:00,6.79,6.79,6.79,6.79,73108.0,5.4402,5.4402,5.4402,5.4402,73108.0
2016-09-15 15:15:00,6.79,6.79,6.78,6.78,131748.0,5.4402,5.4402,5.4322,5.4322,131748.0
2016-09-15 15:20:00,6.79,6.79,6.78,6.79,177744.0,5.4402,5.4402,5.4322,5.4402,177744.0
2016-09-15 15:25:00,6.79,6.79,6.79,6.79,99952.0,5.4402,5.4402,5.4402,5.4402,99952.0
2016-09-15 15:30:00,6.79,6.79,6.79,6.79,122876.0,5.4402,5.4402,5.4402,5.4402,122876.0
2016-09-15 15:35:00,6.79,6.8,6.79,6.8,108516.0,5.4402,5.4482,5.4402,5.4482,108516.0
2016-09-15 15:40:00,6.8,6.81,6.8,6.81,157508.0,5.4482,5.4562,5.4482,5.4562,157508.0
2016-09-15 15:45:00,6.81,6.82,6.81,6.81,212220.0,5.4562,5.4643,5.4562,5.4562,212220.0
2016-09-15 15:50:00,6.81,6.81,6.81,6.81,201120.0,5.4562,5.4562,5.4562,5.4562,201120.0
2016-09-15 15:55:00,6.81,6.82,6.81,6.82,503368.0,5.4562,5.4643,5.4562,5.4643,503368.0
2016-09-16 09:30:00,6.8,6.8,6.75,6.77,375132.0,5.4482,5.4482,5.4082,5.4242,375132.0
2016-09-16 09:35:00,6.79,6.81,6.79,6.79,29220.0,5.4402,5.4562,5.4402,5.4402,29220.0
2016-09-16 09:40:00,6.8,6.81,6.78,6.81,37176.0,5.4482,5.4562,5.4322,5.4562,37176.0
2016-09-16 09:45:00,6.81,6.82,6.8,6.81,49120.0,5.4562,5.4643,5.4482,5.4562,49120.0
2016-09-16 09:50:00,6.81,6.82,6.8,6.81,34872.0,5.4562,5.4643,5.4482,5.4562,34872.0
2016-09-16 09:55:00,6.82,6.82,6.8,6.8,32440.0,5.4643,5.4643,5.4482,5.4482,32440.0
2016-09-16 10:00:00,6.79,6.8,6.78,6.78,69628.0,5.4402,5.4482,5.4322,5.4322,69628.0
2016-09-16 10:05:00,6.78,6.78,6.76,6.78,124240.0,5.4322,5.4322,5.4162,5.4322,124240.0
2016-09-16 10:10:00,6.78,6.78,6.77,6.78,47432.0,5.4322,5.4322,5.4242,5.4322,47432.0
2016-09-16 10:15:00,6.78,6.79,6.77,6.78,67200.0,5.4322,5.4402,5.4242,5.4322,67200.0
2016-09-16 10:20:00,6.78,6.78,6.77,6.77,40940.0,5.4322,5.4322,5.4242,5.4242,40940.0
2016-09-16 10:25:00,6.77,6.78,6.76,6.78,92556.0,5.4242,5.4322,5.4162,5.4322,92556.0
2016-09-16 10:30:00,6.78,6.79,6.78,6.78,55948.0,5.4322,5.4402,5.4322,5.4322,55948.0
2016-09-16 10:35:00,6.78,6.79,6.77,6.79,44488.0,5.4322,5.4402,5.4242,5.4402,44488.0
2016-09-16 10:40:00,6.79,6.8,6.79,6.79,61572.0,5.4402,5.4482,5.4402,5.4402,61572.0
2016-09-16 10:45:00,6.79,6.79,6.77,6.78,30816.0,5.4402,5.4402,5.4242,5.4322,30816.0
2016-09-16 10:50:00,6.78,6.78,6.77,6.78,56512.0,5.4322,5.4322,5.4242,5.4322,56512.0
2016-09-16 10:55:00,6.78,6.78,6.77,6.78,92100.0,5.4322,5.4322,5.4242,5.4322,92100.0
2016-09-16 11:00:00,6.77,6.79,6.77,6.78,109664.0,5.4242,5.4402,5.4242,5.4322,109664.0
2016-09-16 11:05:00,6.78,6.78,6.76,6.76,74872.0,5.4322,5.4322,5.4162,5.4162,74872.0
2016-09-16 11:10:00,6.77,6.77,6.75,6.75,61244.0,5.4242,5.4242,5.4082,5.4082,61244.0
2016-09-16 11:15:00,6.75,6.76,6.75,6.75,70452.0,5.4082,5.4162,5.4082,5.4082,70452.0
2016-09-16 11:20:00,6.76,6.76,6.75,6.76,37168.0,5.4162,5.4162,5.4082,5.4162,37168.0
2016-09-16 11:25:00,6.76,6.76,6.75,6.76,61352.0,5.4162,5.4162,5.4082,5.4162,61352.0
2016-09-16 11:30:00,6.76,6.77,6.75,6.77,83616.0,5.4162,5.4242,5.4082,5.4242,83616.0
2016-09-16 11:35:00,6.77,6.78,6.76,6.77,61852.0,5.4242,5.4322,5.4162,5.4242,61852.0
2016-09-16 11:40:00,6.77,6.78,6.76,6.77,90624.0,5.4242,5.4322,5.4162,5.4242,90624.0
2016-09-16 11:45:00,6.77,6.78,6.76,6.77,48092.0,5.4242,5.4322,5.4162,5.4242,48092.0
2016-09-16 11:50:00,6.77,6.77,6.76,6.76,46708.0,5.4242,5.4242,5.4162,5.4162,46708.0
2016-09-16 11:55:00,6.76,6.77,6.76,6.77,20852.0,5.4162,5.4242,5.4162,5.4242,20852.0
2016-09-16 12:00:00,6.77,6.77,6.76,6.77,23752.0,5.4242,5.4242,5.4162,5.4242,23752.0
2016-09-16 12:05:00,6.77,6.77,6.76,6.77,58336.0,5.4242,5.4242,5.4162,5.4242,58336.0
2016-09-16 12:10:00,6.77,6.77,6.76,6.76,11732.0,5.4242,5.4242,5.4162,5.4162,11732.0
2016-09-16 12:15:00,6.76,6.77,6.76,6.76,60244.0,5.4162,5.4242,5.4162,5.4162,60244.0
2016-09-16 12:20:00,6.76,6.77,6.76,6.77,108852.0,5.4162,5.4242,5.4162,5.4242,108852.0
2016-09-16 12:25:00,6.77,6.77,6.76,6.77,38196.0,5.4242,5.4242,5.4162,5.4242,38196.0
2016-09-16 12:30:00,6.76,6.77,6.75,6.75,33028.0,5.4162,5.4242,5.4082,5.4082,33028.0
2016-09-16 12:35:00,6.76,6.76,6.75,6.76,25556.0,5.4162,5.4162,5.4082,5.4162,25556.0
2016-09-16 12:40:00,6.76,6.76,6.74,6.75,57612.0,5.4162,5.4162,5.4002,5.4082,57612.0
2016-09-16 12:45:00,6.75,6.76,6.74,6.75,66480.0,5.4082,5.4162,5.4002,5.4082,66480.0
2016-09-16 12:50:00,6.75,6.75,6.75,6.75,83880.0,5.4082,5.4082,5.4082,5.4082,83880.0
2016-09-16 12:55:00,6.75,6.75,6.74,6.74,48640.0,5.4082,5.4082,5.4002,5.4002,48640.0
2016-09-16 13:00:00,6.74,6.75,6.74,6.75,24212.0,5.4002,5.4082,5.4002,5.4082,24212.0
2016-09-16 13:05:00,6.75,6.75,6.75,6.75,19992.0,5.4082,5.4082,5.4082,5.4082,19992.0
2016-09-16 13:10:00,6.75,6.75,6.74,6.74,25356.0,5.4082,5.4082,5.4002,5.4002,25356.0
2016-09-16 13:15:00,6.74,6.74,6.74,6.74,38400.0,5.4002,5.4002,5.4002,5.4002,38400.0
2016-09-16 13:20:00,6.74,6.74,6.74,6.74,36016.0,5.4002,5.4002,5.4002,5.4002,36016.0
2016-09-16 13:25:00,6.74,6.74,6.74,6.74,41372.0,5.4002,5.4002,5.4002,5.4002,41372.0
2016-09-16 13:30:00,6.74,6.74,6.73,6.74,40312.0,5.4002,5.4002,5.3922,5.4002,40312.0
2016-09-16 13:35:00,6.74,6.74,6.74,6.74,76308.0,5.4002,5.4002,5.4002,5.4002,76308.0
2016-09-16 13:40:00,6.74,6.74,6.73,6.73,38160.0,5.4002,5.4002,5.3922,5.3922,38160.0
2016-09-16 13:45:00,6.73,6.74,6.73,6.73,45236.0,5.3922,5.4002,5.3922,5.3922,45236.0
2016-09-16 13:50:00,6.73,6.73,6.73,6.73,44048.0,5.3922,5.3922,5.3922,5.3922,44048.0
2016-09-16 13:55:00,6.73,6.74,6.73,6.73,18004.0,5.3922,5.4002,5.3922,5.3922,18004.0
2016-09-16 14:00:00,6.73,6.74,6.73,6.73,78672.0,5.3922,5.4002,5.3922,5.3922,78672.0
2016-09-16 14:05:00,6.73,6.74,6.73,6.74,22756.0,5.3922,5.4002,5.3922,5.4002,22756.0
2016-09-16 14:10:00,6.74,6.74,6.73,6.74,97492.0,5.4002,5.4002,5.3922,5.4002,97492.0
2016-09-16 14:15:00,6.74,6.74,6.74,6.74,44856.0,5.4002,5.4002,5.4002,5.4002,44856.0
2016-09-16 14:20:00,6.74,6.74,6.74,6.74,26000.0,5.4002,5.4002,5.4002,5.4002,26000.0
2016-09-16 14:25:00,6.74,6.74,6.74,6.74,33760.0,5.4002,5.4002,5.4002,5.4002,33760.0
2016-09-16 14:30:00,6.74,6.74,6.73,6.73,97864.0,5.4002,5.4002,5.3922,5.3922,97864.0
2016-09-16 14:35:00,6.73,6.73,6.73,6.73,97104.0,5.3922,5.3922,5.3922,5.3922,97104.0
2016-09-16 14:40:00,6.73,6.73,6.73,6.73,44108.0,5.3922,5.3922,5.3922,5.3922,44108.0
2016-09-16 14:45:00,6.73,6.74,6.73,6.74,79708.0,5.3922,5.4002,5.3922,5.4002,79708.0
2016-09-16 14:50:00,6.74,6.74,6.73,6.74,65188.0,5.4002,5.4002,5.3922,5.4002,65188.0
2016-09-16 14:55:00,6.74,6.74,6.74,6.74,64380.0,5.4002,5.4002,5.4002,5.4002,64380.0
2016-09-16 15:00:00,6.74,6.74,6.74,6.74,60412.0,5.4002,5.4002,5.4002,5.4002,60412.0
2016-09-16 15:05:00,6.74,6.74,6.74,6.74,121872.0,5.4002,5.4002,5.4002,5.4002,121872.0
2016-09-16 15:10:00,6.74,6.74,6.74,6.74,95444.0,5.4002,5.4002,5.4002,5.4002,95444.0
2016-09-16 15:15:00,6.74,6.75,6.74,6.75,92680.0,5.4002,5.4082,5.4002,5.4082,92680.0
2016-09-16 15:20:00,6.75,6.75,6.75,6.75,124148.0,5.4082,5.4082,5.4082,5.4082,124148.0
2016-09-16 15:25:00,6.75,6.76,6.75,6.76,158508.0,5.4082,5.4162,5.4082,5.4162,158508.0
2016-09-16 15:30:00,6.76,6.77,6.76,6.76,118844.0,5.4162,5.4242,5.4162,5.4162,118844.0
2016-09-16 15:35:00,6.77,6.77,6.76,6.77,52664.0,5.4242,5.4242,5.4162,5.4242,52664.0
2016-09-16 15:40:00,6.77,6.78,6.77,6.78,264872.0,5.4242,5.4322,5.4242,5.4322,264872.0
2016-09-16 15:45:00,6.78,6.78,6.77,6.78,148372.0,5.4322,5.4322,5.4242,5.4322,148372.0
2016-09-16 15:50:00,6.78,6.78,6.77,6.78,329220.0,5.4322,5.4322,5.4242,5.4322,329220.0
2016-09-16 15:55:00,6.78,6.78,6.77,6.78,787772.0,5.4322,5.4322,5.4242,5.4322,787772.0
2016-09-19 09:30:00,6.85,6.99,6.85,6.96,412420.0,5.4883,5.6005,5.4883,5.5764,412420.0
2016-09-19 09:35:00,6.96,7.03,6.95,7.0,324656.0,5.5764,5.6325,5.5684,5.6085,324656.0
2016-09-19 09:40:00,7.0,7.0,6.94,6.95,82920.0,5.6085,5.6085,5.5604,5.5684,82920.0
2016-09-19 09:45:00,6.94,6.96,6.93,6.96,98964.0,5.5604,5.5764,5.5524,5.5764,98964.0
2016-09-19 09:50:00,6.96,6.96,6.93,6.95,220736.0,5.5764,5.5764,5.5524,5.5684,220736.0
2016-09-19 09:55:00,6.95,7.0,6.95,7.0,126880.0,5.5684,5.6085,5.5684,5.6085,126880.0
2016-09-19 10:00:00,7.0,7.01,6.98,7.0,241936.0,5.6085,5.6165,5.5925,5.6085,241936.0
2016-09-19 10:05:00,7.0,7.02,6.99,7.01,303048.0,5.6085,5.6245,5.6005,5.6165,303048.0
2016-09-19 10:10:00,7.01,7.01,6.99,7.0,235372.0,5.6165,5.6165,5.6005,5.6085,235372.0
2016-09-19 10:15:00,7.0,7.01,6.99,6.99,125948.0,5.6085,5.6165,5.6005,5.6005,125948.0
2016-09-19 10:20:00,7.0,7.0,6.99,7.0,95416.0,5.6085,5.6085,5.6005,5.6085,95416.0
2016-09-19 10:25:00,7.0,7.01,6.99,7.01,208520.0,5.6085,5.6165,5.6005,5.6165,208520.0
2016-09-19 10:30:00,7.0,7.02,7.0,7.0,183968.0,5.6085,5.6245,5.6085,5.6085,183968.0
2016-09-19 10:35:00,7.0,7.01,7.0,7.01,147688.0,5.6085,5.6165,5.6085,5.6165,147688.0
2016-09-19 10:40:00,7.01,7.02,7.01,7.02,381616.0,5.6165,5.6245,5.6165,5.6245,381616.0
2016-09-19 10:45:00,7.02,7.03,7.02,7.02,99592.0,5.6245,5.6325,5.6245,5.6245,99592.0
2016-09-19 10:50:00,7.02,7.03,7.02,7.02,78008.0,5.6245,5.6325,5.6245,5.6245,78008.0
2016-09-19 10:55:00,7.02,7.02,7.01,7.01,84180.0,5.6245,5.6245,5.6165,5.6165,84180.0
2016-09-19 11:00:00,7.01,7.02,7.01,7.02,93652.0,5.6165,5.6245,5.6165,5.6245,93652.0
2016-09-19 11:05:00,7.01,7.03,7.01,7.03,108696.0,5.6165,5.6325,5.6165,5.6325,108696.0
2016-09-19 11:10:00,7.03,7.03,7.02,7.02,150220.0,5.6325,5.6325,5.6245,5.6245,150220.0
2016-09-19 11:15:00,7.02,7.02,7.01,7.01,95788.0,5.6245,5.6245,5.6165,5.6165,95788.0
2016-09-19 11:20:00,7.01,7.03,7.01,7.03,178412.0,5.6165,5.6325,5.6165,5.6325,178412.0
2016-09-19 11:25:00,7.03,7.04,7.03,7.04,81336.0,5.6325,5.6405,5.6325,5.6405,81336.0
2016-09-19 11:30:00,7.04,7.05,7.03,7.04,100332.0,5.6405,5.6485,5.6325,5.6405,100332.0
2016-09-19 11:35:00,7.04,7.04,7.02,7.02,113892.0,5.6405,5.6405,5.6245,5.6245,113892.0
2016-09-19 11:40:00,7.02,7.02,7.0,7.0,422152.0,5.6245,5.6245,5.6085,5.6085,422152.0
2016-09-19 11:45:00,7.0,7.0,6.97,6.97,231276.0,5.6085,5.6085,5.5844,5.5844,231276.0
2016-09-19 11:50:00,6.97,6.97,6.96,6.97,307888.0,5.5844,5.5844,5.5764,5.5844,307888.0
2016-09-19 11:55:00,6.97,6.97,6.96,6.97,216040.0,5.5844,5.5844,5.5764,5.5844,216040.0
2016-09-19 12:00:00,6.97,6.97,6.96,6.97,217348.0,5.5844,5.5844,5.5764,5.5844,217348.0
2016-09-19 12:05:00,6.97,6.97,6.96,6.96,139188.0,5.5844,5.5844,5.5764,5.5764,139188.0
2016-09-19 12:10:00,6.96,6.96,6.93,6.93,232404.0,5.5764,5.5764,5.5524,5.5524,232404.0
2016-09-19 12:15:00,6.93,6.94,6.93,6.93,70416.0,5.5524,5.5604,5.5524,5.5524,70416.0
2016-09-19 12:20:00,6.93,6.94,6.93,6.94,30972.0,5.5524,5.5604,5.5524,5.5604,30972.0
2016-09-19 12:25:00,6.94,6.94,6.93,6.94,42180.0,5.5604,5.5604,5.5524,5.5604,42180.0
2016-09-19 12:30:00,6.94,6.94,6.93,6.93,62532.0,5.5604,5.5604,5.5524,5.5524,62532.0
2016-09-19 12:35:00,6.93,6.94,6.93,6.93,44788.0,5.5524,5.5604,5.5524,5.5524,44788.0
2016-09-19 12:40:00,6.93,6.94,6.93,6.93,58696.0,5.5524,5.5604,5.5524,5.5524,58696.0
2016-09-19 12:45:00,6.94,6.94,6.93,6.93,51928.0,5.5604,5.5604,5.5524,5.5524,51928.0
2016-09-19 12:50:00,6.93,6.93,6.92,6.92,48456.0,5.5524,5.5524,5.5444,5.5444,48456.0
2016-09-19 12:55:00,6.92,6.93,6.91,6.91,58804.0,5.5444,5.5524,5.5364,5.5364,58804.0
2016-09-19 13:00:00,6.9,6.9,6.89,6.89,43688.0,5.5284,5.5284,5.5203,5.5203,43688.0
2016-09-19 13:05:00,6.89,6.9,6.89,6.9,71544.0,5.5203,5.5284,5.5203,5.5284,71544.0
2016-09-19 13:10:00,6.9,6.9,6.89,6.89,47436.0,5.5284,5.5284,5.5203,5.5203,47436.0
2016-09-19 13:15:00,6.89,6.9,6.89,6.9,36400.0,5.5203,5.5284,5.5203,5.5284,36400.0
2016-09-19 13:20:00,6.9,6.91,6.9,6.9,58820.0,5.5284,5.5364,5.5284,5.5284,58820.0
2016-09-19 13:25:00,6.9,6.9,6.9,6.9,85624.0,5.5284,5.5284,5.5284,5.5284,85624.0
2016-09-19 13:30:00,6.9,6.9,6.89,6.9,446656.0,5.5284,5.5284,5.5203,5.5284,446656.0
2016-09-19 13:35:00,6.9,6.9,6.89,6.89,79196.0,5.5284,5.5284,5.5203,5.5203,79196.0
2016-09-19 13:40:00,6.89,6.89,6.89,6.89,22080.0,5.5203,5.5203,5.5203,5.5203,22080.0
2016-09-19 13:45:00,6.89,6.9,6.89,6.9,48140.0,5.5203,5.5284,5.5203,5.5284,48140.0
2016-09-19 13:50:00,6.9,6.91,6.9,6.91,50320.0,5.5284,5.5364,5.5284,5.5364,50320.0
2016-09-19 13:55:00,6.91,6.92,6.91,6.92,282848.0,5.5364,5.5444,5.5364,5.5444,282848.0
2016-09-19 14:00:00,6.92,6.93,6.92,6.93,33000.0,5.5444,5.5524,5.5444,5.5524,33000.0
2016-09-19 14:05:00,6.93,6.93,6.92,6.93,89944.0,5.5524,5.5524,5.5444,5.5524,89944.0
2016-09-19 14:10:00,6.93,6.93,6.93,6.93,47608.0,5.5524,5.5524,5.5524,5.5524,47608.0
2016-09-19 14:15:00,6.93,6.94,6.93,6.93,63504.0,5.5524,5.5604,5.5524,5.5524,63504.0
2016-09-19 14:20:00,6.93,6.94,6.93,6.94,54532.0,5.5524,5.5604,5.5524,5.5604,54532.0
2016-09-19 14:25:00,6.93,6.94,6.93,6.94,70632.0,5.5524,5.5604,5.5524,5.5604,70632.0
2016-09-19 14:30:00,6.94,6.95,6.93,6.95,79752.0,5.5604,5.5684,5.5524,5.5684,79752.0
2016-09-19 14:35:00,6.95,6.95,6.94,6.95,80124.0,5.5684,5.5684,5.5604,5.5684,80124.0
2016-09-19 14:40:00,6.94,6.95,6.94,6.94,60396.0,5.5604,5.5684,5.5604,5.5604,60396.0
2016-09-19 14:45:00,6.94,6.97,6.94,6.96,97524.0,5.5604,5.5844,5.5604,5.5764,97524.0
2016-09-19 14:50:00,6.96,6.96,6.95,6.95,105800.0,5.5764,5.5764,5.5684,5.5684,105800.0
2016-09-19 14:55:00,6.95,6.96,6.95,6.96,59284.0,5.5684,5.5764,5.5684,5.5764,59284.0
2016-09-19 15:00:00,6.96,6.96,6.95,6.96,171976.0,5.5764,5.5764,5.5684,5.5764,171976.0
2016-09-19 15:05:00,6.96,6.96,6.95,6.95,59724.0,5.5764,5.5764,5.5684,5.5684,59724.0
2016-09-19 15:10:00,6.95,6.95,6.94,6.95,55840.0,5.5684,5.5684,5.5604,5.5684,55840.0
2016-09-19 15:15:00,6.95,6.95,6.93,6.94,177412.0,5.5684,5.5684,5.5524,5.5604,177412.0
2016-09-19 15:20:00,6.95,6.96,6.94,6.96,115460.0,5.5684,5.5764,5.5604,5.5764,115460.0
2016-09-19 15:25:00,6.96,6.98,6.96,6.96,221124.0,5.5764,5.5925,5.5764,5.5764,221124.0
2016-09-19 15:30:00,6.96,6.97,6.95,6.96,241352.0,5.5764,5.5844,5.5684,5.5764,241352.0
2016-09-19 15:35:00,6.95,6.97,6.95,6.97,221140.0,5.5684,5.5844,5.5684,5.5844,221140.0
2016-09-19 15:40:00,6.97,6.97,6.97,6.97,222656.0,5.5844,5.5844,5.5844,5.5844,222656.0
2016-09-19 15:45:00,6.97,6.97,6.96,6.96,303748.0,5.5844,5.5844,5.5764,5.5764,303748.0
2016-09-19 15:50:00,6.96,6.97,6.96,6.96,336868.0,5.5764,5.5844,5.5764,5.5764,336868.0
2016-09-19 15:55:00,6.96,6.98,6.96,6.98,1091104.0,5.5764,5.5925,5.5764,5.5925,1091104.0
2016-09-20 09:30:00,7.02,7.05,6.95,6.95,163528.0,5.6245,5.6485,5.5684,5.5684,163528.0
2016-09-20 09:35:00,6.96,6.98,6.92,6.93,96552.0,5.5764,5.5925,5.5444,5.5524,96552.0
2016-09-20 09:40:00,6.93,6.93,6.91,6.93,76504.0,5.5524,5.5524,5.5364,5.5524,76504.0
2016-09-20 09:45:00,6.93,6.96,6.93,6.95,224964.0,5.5524,5.5764,5.5524,5.5684,224964.0
2016-09-20 09:50:00,6.96,6.97,6.95,6.97,83312.0,5.5764,5.5844,5.5684,5.5844,83312.0
2016-09-20 09:55:00,6.97,6.97,6.95,6.97,230748.0,5.5844,5.5844,5.5684,5.5844,230748.0
2016-09-20 10:00:00,6.98,6.98,6.95,6.95,288192.0,5.5925,5.5925,5.5684,5.5684,288192.0
2016-09-20 10:05:00,6.96,6.96,6.93,6.94,66868.0,5.5764,5.5764,5.5524,5.5604,66868.0
2016-09-20 10:10:00,6.94,6.94,6.92,6.93,115944.0,5.5604,5.5604,5.5444,5.5524,115944.0
2016-09-20 10:15:00,6.93,6.93,6.92,6.93,58676.0,5.5524,5.5524,5.5444,5.5524,58676.0
2016-09-20 10:20:00,6.93,6.94,6.92,6.92,55244.0,5.5524,5.5604,5.5444,5.5444,55244.0
2016-09-20 10:25:00,6.92,6.94,6.92,6.93,77508.0,5.5444,5.5604,5.5444,5.5524,77508.0
2016-09-20 10:30:00,6.93,6.95,6.92,6.92,148720.0,5.5524,5.5684,5.5444,5.5444,148720.0
2016-09-20 10:35:00,6.92,6.92,6.91,6.92,45576.0,5.5444,5.5444,5.5364,5.5444,45576.0
2016-09-20 10:40:00,6.92,6.92,6.92,6.92,46188.0,5.5444,5.5444,5.5444,5.5444,46188.0
2016-09-20 10:45:00,6.91,6.92,6.91,6.92,61216.0,5.5364,5.5444,5.5364,5.5444,61216.0
2016-09-20 10:50:00,6.92,6.92,6.91,6.92,34564.0,5.5444,5.5444,5.5364,5.5444,34564.0
2016-09-20 10:55:00,6.91,6.93,6.91,6.92,52984.0,5.5364,5.5524,5.5364,5.5444,52984.0
2016-09-20 11:00:00,6.92,6.94,6.92,6.93,95880.0,5.5444,5.5604,5.5444,5.5524,95880.0
2016-09-20 11:05:00,6.93,6.95,6.93,6.95,99528.0,5.5524,5.5684,5.5524,5.5684,99528.0
2016-09-20 11:10:00,6.95,6.95,6.94,6.94,67780.0,5.5684,5.5684,5.5604,5.5604,67780.0
2016-09-20 11:15:00,6.95,6.95,6.93,6.93,66120.0,5.5684,5.5684,5.5524,5.5524,66120.0
2016-09-20 11:20:00,6.93,6.93,6.93,6.93,49200.0,5.5524,5.5524,5.5524,5.5524,49200.0
2016-09-20 11:25:00,6.93,6.94,6.93,6.94,109440.0,5.5524,5.5604,5.5524,5.5604,109440.0
2016-09-20 11:30:00,6.94,6.94,6.93,6.93,49928.0,5.5604,5.5604,5.5524,5.5524,49928.0
2016-09-20 11:35:00,6.93,6.94,6.93,6.93,84424.0,5.5524,5.5604,5.5524,5.5524,84424.0
2016-09-20 11:40:00,6.93,6.93,6.92,6.93,58928.0,5.5524,5.5524,5.5444,5.5524,58928.0
2016-09-20 11:45:00,6.93,6.93,6.92,6.93,53648.0,5.5524,5.5524,5.5444,5.5524,53648.0
2016-09-20 11:50:00,6.93,6.93,6.93,6.93,35588.0,5.5524,5.5524,5.5524,5.5524,35588.0
2016-09-20 11:55:00,6.93,6.93,6.93,6.93,50584.0,5.5524,5.5524,5.5524,5.5524,50584.0
2016-09-20 12:00:00,6.93,6.93,6.92,6.93,37604.0,5.5524,5.5524,5.5444,5.5524,37604.0
2016-09-20 12:05:00,6.93,6.93,6.93,6.93,43460.0,5.5524,5.5524,5.5524,5.5524,43460.0
2016-09-20 12:10:00,6.93,6.93,6.92,6.92,38968.0,5.5524,5.5524,5.5444,5.5444,38968.0
2016-09-20 12:15:00,6.92,6.93,6.92,6.93,41452.0,5.5444,5.5524,5.5444,5.5524,41452.0
2016-09-20 12:20:00,6.93,6.93,6.92,6.93,61572.0,5.5524,5.5524,5.5444,5.5524,61572.0
2016-09-20 12:25:00,6.93,6.94,6.93,6.94,15200.0,5.5524,5.5604,5.5524,5.5604,15200.0
2016-09-20 12:30:00,6.94,6.95,6.93,6.95,195820.0,5.5604,5.5684,5.5524,5.5684,195820.0
2016-09-20 12:35:00,6.95,6.95,6.93,6.94,106812.0,5.5684,5.5684,5.5524,5.5604,106812.0
2016-09-20 12:40:00,6.94,6.94,6.93,6.93,29608.0,5.5604,5.5604,5.5524,5.5524,29608.0
2016-09-20 12:45:00,6.93,6.93,6.92,6.92,47768.0,5.5524,5.5524,5.5444,5.5444,47768.0
2016-09-20 12:50:00,6.92,6.93,6.92,6.93,41400.0,5.5444,5.5524,5.5444,5.5524,41400.0
2016-09-20 12:55:00,6.93,6.93,6.92,6.92,64852.0,5.5524,5.5524,5.5444,5.5444,64852.0
2016-09-20 13:00:00,6.92,6.93,6.92,6.93,74780.0,5.5444,5.5524,5.5444,5.5524,74780.0
2016-09-20 13:05:00,6.93,6.93,6.93,6.93,18204.0,5.5524,5.5524,5.5524,5.5524,18204.0
2016-09-20 13:10:00,6.93,6.94,6.93,6.94,90412.0,5.5524,5.5604,5.5524,5.5604,90412.0
2016-09-20 13:15:00,6.94,6.95,6.94,6.95,63856.0,5.5604,5.5684,5.5604,5.5684,63856.0
2016-09-20 13:20:00,6.95,6.95,6.94,6.95,69096.0,5.5684,5.5684,5.5604,5.5684,69096.0
2016-09-20 13:25:00,6.94,6.94,6.94,6.94,57384.0,5.5604,5.5604,5.5604,5.5604,57384.0
2016-09-20 13:30:00,6.94,6.95,6.94,6.95,58844.0,5.5604,5.5684,5.5604,5.5684,58844.0
2016-09-20 13:35:00,6.94,6.96,6.94,6.96,162512.0,5.5604,5.5764,5.5604,5.5764,162512.0
2016-09-20 13:40:00,6.96,6.97,6.96,6.97,42968.0,5.5764,5.5844,5.5764,5.5844,42968.0
2016-09-20 13:45:00,6.96,6.96,6.95,6.96,45828.0,5.5764,5.5764,5.5684,5.5764,45828.0
2016-09-20 13:50:00,6.95,6.96,6.95,6.96,70032.0,5.5684,5.5764,5.5684,5.5764,70032.0
2016-09-20 13:55:00,6.96,6.97,6.96,6.96,40380.0,5.5764,5.5844,5.5764,5.5764,40380.0
2016-09-20 14:00:00,6.96,6.97,6.96,6.97,71624.0,5.5764,5.5844,5.5764,5.5844,71624.0
2016-09-20 14:05:00,6.97,6.97,6.96,6.96,42908.0,5.5844,5.5844,5.5764,5.5764,42908.0
2016-09-20 14:10:00,6.96,6.96,6.96,6.96,30240.0,5.5764,5.5764,5.5764,5.5764,30240.0
2016-09-20 14:15:00,6.96,6.96,6.96,6.96,36800.0,5.5764,5.5764,5.5764,5.5764,36800.0
2016-09-20 14:20:00,6.96,6.96,6.95,6.95,52288.0,5.5764,5.5764,5.5684,5.5684,52288.0
2016-09-20 14:25:00,6.95,6.96,6.95,6.95,57820.0,5.5684,5.5764,5.5684,5.5684,57820.0
2016-09-20 14:30:00,6.95,6.96,6.94,6.95,133096.0,5.5684,5.5764,5.5604,5.5684,133096.0
2016-09-20 14:35:00,6.95,6.95,6.95,6.95,83520.0,5.5684,5.5684,5.5684,5.5684,83520.0
2016-09-20 14:40:00,6.95,6.95,6.95,6.95,48228.0,5.5684,5.5684,5.5684,5.5684,48228.0
2016-09-20 14:45:00,6.95,6.96,6.95,6.96,121184.0,5.5684,5.5764,5.5684,5.5764,121184.0
2016-09-20 14:50:00,6.96,6.96,6.95,6.96,34712.0,5.5764,5.5764,5.5684,5.5764,34712.0
2016-09-20 14:55:00,6.96,6.96,6.96,6.96,66980.0,5.5764,5.5764,5.5764,5.5764,66980.0
2016-09-20 15:00:00,6.96,6.97,6.96,6.96,50900.0,5.5764,5.5844,5.5764,5.5764,50900.0
2016-09-20 15:05:00,6.96,6.96,6.96,6.96,54168.0,5.5764,5.5764,5.5764,5.5764,54168.0
2016-09-20 15:10:00,6.96,6.96,6.96,6.96,72376.0,5.5764,5.5764,5.5764,5.5764,72376.0
2016-09-20 15:15:00,6.96,6.96,6.95,6.95,83684.0,5.5764,5.5764,5.5684,5.5684,83684.0
2016-09-20 15:20:00,6.95,6.95,6.95,6.95,70224.0,5.5684,5.5684,5.5684,5.5684,70224.0
2016-09-20 15:25:00,6.95,6.95,6.95,6.95,61332.0,5.5684,5.5684,5.5684,5.5684,61332.0
2016-09-20 15:30:00,6.95,6.95,6.94,6.95,73352.0,5.5684,5.5684,5.5604,5.5684,73352.0
2016-09-20 15:35:00,6.95,6.95,6.95,6.95,94724.0,5.5684,5.5684,5.5684,5.5684,94724.0
2016-09-20 15:40:00,6.95,6.95,6.94,6.94,116844.0,5.5684,5.5684,5.5604,5.5604,116844.0
2016-09-20 15:45:00,6.94,6.95,6.93,6.94,208248.0,5.5604,5.5684,5.5524,5.5604,208248.0
2016-09-20 15:50:00,6.94,6.95,6.93,6.93,200792.0,5.5604,5.5684,5.5524,5.5524,200792.0
2016-09-20 15:55:00,6.93,6.94,6.93,6.93,571564.0,5.5524,5.5604,5.5524,5.5524,571564.0
2016-09-21 09:30:00,6.95,6.98,6.93,6.96,141648.0,5.5684,5.5925,5.5524,5.5764,141648.0
2016-09-21 09:35:00,6.97,6.98,6.95,6.97,89448.0,5.5844,5.5925,5.5684,5.5844,89448.0
2016-09-21 09:40:00,6.97,6.99,6.96,6.97,80068.0,5.5844,5.6005,5.5764,5.5844,80068.0
2016-09-21 09:45:00,6.97,6.98,6.96,6.97,111968.0,5.5844,5.5925,5.5764,5.5844,111968.0
2016-09-21 09:50:00,6.96,6.99,6.96,6.97,64896.0,5.5764,5.6005,5.5764,5.5844,64896.0
2016-09-21 09:55:00,6.98,7.01,6.98,7.01,143740.0,5.5925,5.6165,5.5925,5.6165,143740.0
2016-09-21 10:00:00,7.02,7.02,6.99,7.0,52016.0,5.6245,5.6245,5.6005,5.6085,52016.0
2016-09-21 10:05:00,7.0,7.01,6.99,7.01,115728.0,5.6085,5.6165,5.6005,5.6165,115728.0
2016-09-21 10:10:00,7.0,7.01,6.99,6.99,123980.0,5.6085,5.6165,5.6005,5.6005,123980.0
2016-09-21 10:15:00,6.99,7.0,6.98,6.99,92384.0,5.6005,5.6085,5.5925,5.6005,92384.0
2016-09-21 10:20:00,6.99,6.99,6.98,6.98,60384.0,5.6005,5.6005,5.5925,5.5925,60384.0
2016-09-21 10:25:00,6.98,6.99,6.98,6.98,64376.0,5.5925,5.6005,5.5925,5.5925,64376.0
2016-09-21 10:30:00,6.99,7.01,6.99,7.0,118940.0,5.6005,5.6165,5.6005,5.6085,118940.0
2016-09-21 10:35:00,7.0,7.01,7.0,7.0,49788.0,5.6085,5.6165,5.6085,5.6085,49788.0
2016-09-21 10:40:00,7.0,7.02,7.0,7.02,117136.0,5.6085,5.6245,5.6085,5.6245,117136.0
2016-09-21 10:45:00,7.01,7.02,7.0,7.01,83340.0,5.6165,5.6245,5.6085,5.6165,83340.0
2016-09-21 10:50:00,7.01,7.01,6.99,6.99,44440.0,5.6165,5.6165,5.6005,5.6005,44440.0
2016-09-21 10:55:00,6.99,6.99,6.98,6.98,104200.0,5.6005,5.6005,5.5925,5.5925,104200.0
2016-09-21 11:00:00,6.98,6.99,6.98,6.98,125332.0,5.5925,5.6005,5.5925,5.5925,125332.0
2016-09-21 11:05:00,6.98,6.99,6.97,6.98,181260.0,5.5925,5.6005,5.5844,5.5925,181260.0
2016-09-21 11:10:00,6.98,6.98,6.97,6.97,28840.0,5.5925,5.5925,5.5844,5.5844,28840.0
2016-09-21 11:15:00,6.97,6.98,6.97,6.98,56208.0,5.5844,5.5925,5.5844,5.5925,56208.0
2016-09-21 11:20:00,6.97,6.98,6.97,6.98,47000.0,5.5844,5.5925,5.5844,5.5925,47000.0
2016-09-21 11:25:00,6.98,6.98,6.97,6.98,56900.0,5.5925,5.5925,5.5844,5.5925,56900.0
2016-09-21 11:30:00,6.98,6.98,6.97,6.98,117824.0,5.5925,5.5925,5.5844,5.5925,117824.0
2016-09-21 11:35:00,6.98,6.99,6.98,6.98,26152.0,5.5925,5.6005,5.5925,5.5925,26152.0
2016-09-21 11:40:00,6.98,6.98,6.98,6.98,55320.0,5.5925,5.5925,5.5925,5.5925,55320.0
2016-09-21 11:45:00,6.98,6.99,6.98,6.99,36008.0,5.5925,5.6005,5.5925,5.6005,36008.0
2016-09-21 11:50:00,6.99,6.99,6.98,6.98,35992.0,5.6005,5.6005,5.5925,5.5925,35992.0
2016-09-21 11:55:00,6.98,6.99,6.98,6.98,23224.0,5.5925,5.6005,5.5925,5.5925,23224.0
2016-09-21 12:00:00,6.98,6.98,6.98,6.98,22568.0,5.5925,5.5925,5.5925,5.5925,22568.0
2016-09-21 12:05:00,6.98,6.99,6.98,6.98,32560.0,5.5925,5.6005,5.5925,5.5925,32560.0
2016-09-21 12:10:00,6.98,6.98,6.98,6.98,62400.0,5.5925,5.5925,5.5925,5.5925,62400.0
2016-09-21 12:15:00,6.98,6.98,6.96,6.97,212528.0,5.5925,5.5925,5.5764,5.5844,212528.0
2016-09-21 12:20:00,6.97,6.97,6.96,6.96,79656.0,5.5844,5.5844,5.5764,5.5764,79656.0
2016-09-21 12:25:00,6.96,6.96,6.95,6.95,25200.0,5.5764,5.5764,5.5684,5.5684,25200.0
2016-09-21 12:30:00,6.96,6.96,6.95,6.96,38132.0,5.5764,5.5764,5.5684,5.5764,38132.0
2016-09-21 12:35:00,6.96,6.96,6.95,6.95,25236.0,5.5764,5.5764,5.5684,5.5684,25236.0
2016-09-21 12:40:00,6.95,6.97,6.95,6.97,245876.0,5.5684,5.5844,5.5684,5.5844,245876.0
2016-09-21 12:45:00,6.96,6.97,6.96,6.96,45168.0,5.5764,5.5844,5.5764,5.5764,45168.0
2016-09-21 12:50:00,6.96,6.97,6.96,6.97,17752.0,5.5764,5.5844,5.5764,5.5844,17752.0
2016-09-21 12:55:00,6.97,6.97,6.97,6.97,20144.0,5.5844,5.5844,5.5844,5.5844,20144.0
2016-09-21 13:00:00,6.97,6.98,6.97,6.97,70700.0,5.5844,5.5925,5.5844,5.5844,70700.0
2016-09-21 13:05:00,6.97,6.98,6.97,6.97,68480.0,5.5844,5.5925,5.5844,5.5844,68480.0
2016-09-21 13:10:00,6.97,6.98,6.97,6.97,52940.0,5.5844,5.5925,5.5844,5.5844,52940.0
2016-09-21 13:15:00,6.97,6.97,6.96,6.97,48752.0,5.5844,5.5844,5.5764,5.5844,48752.0
2016-09-21 13:20:00,6.97,6.98,6.96,6.97,79840.0,5.5844,5.5925,5.5764,5.5844,79840.0
2016-09-21 13:25:00,6.97,6.99,6.97,6.98,74544.0,5.5844,5.6005,5.5844,5.5925,74544.0
2016-09-21 13:30:00,6.98,6.98,6.97,6.97,53120.0,5.5925,5.5925,5.5844,5.5844,53120.0
2016-09-21 13:35:00,6.97,6.99,6.97,6.98,74224.0,5.5844,5.6005,5.5844,5.5925,74224.0
2016-09-21 13:40:00,6.98,6.98,6.97,6.97,61916.0,5.5925,5.5925,5.5844,5.5844,61916.0
2016-09-21 13:45:00,6.97,6.98,6.97,6.97,50864.0,5.5844,5.5925,5.5844,5.5844,50864.0
2016-09-21 13:50:00,6.97,6.97,6.95,6.95,47968.0,5.5844,5.5844,5.5684,5.5684,47968.0
2016-09-21 13:55:00,6.95,6.96,6.95,6.96,56448.0,5.5684,5.5764,5.5684,5.5764,56448.0
2016-09-21 14:00:00,6.96,6.99,6.96,6.99,81624.0,5.5764,5.6005,5.5764,5.6005,81624.0
2016-09-21 14:05:00,6.99,7.01,6.99,7.01,76820.0,5.6005,5.6165,5.6005,5.6165,76820.0
2016-09-21 14:10:00,7.01,7.02,7.01,7.01,66232.0,5.6165,5.6245,5.6165,5.6165,66232.0
2016-09-21 14:15:00,7.01,7.01,6.99,7.0,57280.0,5.6165,5.6165,5.6005,5.6085,57280.0
2016-09-21 14:20:00,6.99,7.01,6.99,7.0,46864.0,5.6005,5.6165,5.6005,5.6085,46864.0
2016-09-21 14:25:00,6.99,6.99,6.97,6.98,74040.0,5.6005,5.6005,5.5844,5.5925,74040.0
2016-09-21 14:30:00,6.98,6.98,6.98,6.98,41240.0,5.5925,5.5925,5.5925,5.5925,41240.0
2016-09-21 14:35:00,6.98,6.99,6.98,6.98,54228.0,5.5925,5.6005,5.5925,5.5925,54228.0
2016-09-21 14:40:00,6.99,6.99,6.98,6.99,25928.0,5.6005,5.6005,5.5925,5.6005,25928.0
2016-09-21 14:45:00,6.99,7.0,6.98,6.99,42016.0,5.6005,5.6085,5.5925,5.6005,42016.0
2016-09-21 14:50:00,6.99,6.99,6.99,6.99,35556.0,5.6005,5.6005,5.6005,5.6005,35556.0
2016-09-21 14:55:00,6.99,7.01,6.99,7.0,114832.0,5.6005,5.6165,5.6005,5.6085,114832.0
2016-09-21 15:00:00,7.0,7.0,6.99,7.0,20124.0,5.6085,5.6085,5.6005,5.6085,20124.0
2016-09-21 15:05:00,7.0,7.01,7.0,7.0,68552.0,5.6085,5.6165,5.6085,5.6085,68552.0
2016-09-21 15:10:00,7.0,7.01,7.0,7.01,48544.0,5.6085,5.6165,5.6085,5.6165,48544.0
2016-09-21 15:15:00,7.01,7.01,7.01,7.01,70636.0,5.6165,5.6165,5.6165,5.6165,70636.0
2016-09-21 15:20:00,7.01,7.02,7.01,7.02,103612.0,5.6165,5.6245,5.6165,5.6245,103612.0
2016-09-21 15:25:00,7.02,7.02,7.02,7.02,72260.0,5.6245,5.6245,5.6245,5.6245,72260.0
2016-09-21 15:30:00,7.02,7.03,7.02,7.03,109180.0,5.6245,5.6325,5.6245,5.6325,109180.0
2016-09-21 15:35:00,7.03,7.03,7.03,7.03,87728.0,5.6325,5.6325,5.6325,5.6325,87728.0
2016-09-21 15:40:00,7.03,7.04,7.03,7.04,84844.0,5.6325,5.6405,5.6325,5.6405,84844.0
2016-09-21 15:45:00,7.04,7.04,7.03,7.04,187892.0,5.6405,5.6405,5.6325,5.6405,187892.0
2016-09-21 15:50:00,7.04,7.04,7.03,7.04,198284.0,5.6405,5.6405,5.6325,5.6405,198284.0
2016-09-21 15:55:00,7.04,7.04,7.03,7.03,284900.0,5.6405,5.6405,5.6325,5.6325,284900.0
2016-09-22 09:30:00,7.07,7.11,7.06,7.1,186452.0,5.6646,5.6966,5.6566,5.6886,186452.0
2016-09-22 09:35:00,7.11,7.11,7.09,7.09,122644.0,5.6966,5.6966,5.6806,5.6806,122644.0
2016-09-22 09:40:00,7.09,7.09,7.07,7.07,131344.0,5.6806,5.6806,5.6646,5.6646,131344.0
2016-09-22 09:45:00,7.07,7.08,7.06,7.06,54396.0,5.6646,5.6726,5.6566,5.6566,54396.0
2016-09-22 09:50:00,7.06,7.09,7.06,7.08,52200.0,5.6566,5.6806,5.6566,5.6726,52200.0
2016-09-22 09:55:00,7.08,7.08,7.06,7.07,64036.0,5.6726,5.6726,5.6566,5.6646,64036.0
2016-09-22 10:00:00,7.07,7.07,7.06,7.06,79672.0,5.6646,5.6646,5.6566,5.6566,79672.0
2016-09-22 10:05:00,7.06,7.06,7.05,7.05,91908.0,5.6566,5.6566,5.6485,5.6485,91908.0
2016-09-22 10:10:00,7.04,7.05,7.03,7.04,80632.0,5.6405,5.6485,5.6325,5.6405,80632.0
2016-09-22 10:15:00,7.04,7.04,7.03,7.04,64728.0,5.6405,5.6405,5.6325,5.6405,64728.0
2016-09-22 10:20:00,7.04,7.05,7.04,7.04,55896.0,5.6405,5.6485,5.6405,5.6405,55896.0
2016-09-22 10:25:00,7.04,7.06,7.04,7.04,53680.0,5.6405,5.6566,5.6405,5.6405,53680.0
2016-09-22 10:30:00,7.04,7.06,7.04,7.06,117612.0,5.6405,5.6566,5.6405,5.6566,117612.0
2016-09-22 10:35:00,7.06,7.06,7.03,7.04,231996.0,5.6566,5.6566,5.6325,5.6405,231996.0
2016-09-22 10:40:00,7.04,7.05,7.03,7.03,98952.0,5.6405,5.6485,5.6325,5.6325,98952.0
2016-09-22 10:45:00,7.03,7.03,7.03,7.03,75012.0,5.6325,5.6325,5.6325,5.6325,75012.0
2016-09-22 10:50:00,7.03,7.04,7.03,7.03,68832.0,5.6325,5.6405,5.6325,5.6325,68832.0
2016-09-22 10:55:00,7.03,7.03,7.02,7.02,32524.0,5.6325,5.6325,5.6245,5.6245,32524.0
2016-09-22 11:00:00,7.02,7.02,7.02,7.02,58788.0,5.6245,5.6245,5.6245,5.6245,58788.0
2016-09-22 11:05:00,7.02,7.03,7.02,7.02,56224.0,5.6245,5.6325,5.6245,5.6245,56224.0
2016-09-22 11:10:00,7.02,7.02,7.01,7.01,39200.0,5.6245,5.6245,5.6165,5.6165,39200.0
2016-09-22 11:15:00,7.01,7.02,7.01,7.01,60076.0,5.6165,5.6245,5.6165,5.6165,60076.0
2016-09-22 11:20:00,7.01,7.01,7.0,7.0,59584.0,5.6165,5.6165,5.6085,5.6085,59584.0
2016-09-22 11:25:00,7.0,7.01,7.0,7.01,96296.0,5.6085,5.6165,5.6085,5.6165,96296.0
2016-09-22 11:30:00,7.01,7.01,6.99,7.0,44156.0,5.6165,5.6165,5.6005,5.6085,44156.0
2016-09-22 11:35:00,7.0,7.01,7.0,7.0,40952.0,5.6085,5.6165,5.6085,5.6085,40952.0
2016-09-22 11:40:00,7.0,7.0,7.0,7.0,29716.0,5.6085,5.6085,5.6085,5.6085,29716.0
2016-09-22 11:45:00,7.0,7.0,6.99,6.99,47316.0,5.6085,5.6085,5.6005,5.6005,47316.0
2016-09-22 11:50:00,6.99,6.99,6.97,6.98,85004.0,5.6005,5.6005,5.5844,5.5925,85004.0
2016-09-22 11:55:00,6.98,6.99,6.98,6.99,43312.0,5.5925,5.6005,5.5925,5.6005,43312.0
2016-09-22 12:00:00,6.99,7.0,6.98,6.99,64728.0,5.6005,5.6085,5.5925,5.6005,64728.0
2016-09-22 12:05:00,6.99,7.0,6.99,6.99,30584.0,5.6005,5.6085,5.6005,5.6005,30584.0
2016-09-22 12:10:00,7.0,7.0,6.99,7.0,115688.0,5.6085,5.6085,5.6005,5.6085,115688.0
2016-09-22 12:15:00,7.0,7.0,6.99,6.99,14800.0,5.6085,5.6085,5.6005,5.6005,14800.0
2016-09-22 12:20:00,6.99,7.0,6.99,7.0,54628.0,5.6005,5.6085,5.6005,5.6085,54628.0
2016-09-22 12:25:00,6.99,7.0,6.99,7.0,27848.0,5.6005,5.6085,5.6005,5.6085,27848.0
2016-09-22 12:30:00,7.0,7.0,6.99,6.99,77768.0,5.6085,5.6085,5.6005,5.6005,77768.0
2016-09-22 12:35:00,6.99,6.99,6.99,6.99,44392.0,5.6005,5.6005,5.6005,5.6005,44392.0
2016-09-22 12:40:00,7.0,7.0,6.99,7.0,37012.0,5.6085,5.6085,5.6005,5.6085,37012.0
2016-09-22 12:45:00,7.0,7.01,7.0,7.01,124944.0,5.6085,5.6165,5.6085,5.6165,124944.0
2016-09-22 12:50:00,7.01,7.01,7.01,7.01,30512.0,5.6165,5.6165,5.6165,5.6165,30512.0
2016-09-22 12:55:00,7.01,7.02,7.01,7.02,85012.0,5.6165,5.6245,5.6165,5.6245,85012.0
2016-09-22 13:00:00,7.02,7.02,7.02,7.02,37200.0,5.6245,5.6245,5.6245,5.6245,37200.0
2016-09-22 13:05:00,7.02,7.03,7.02,7.02,35648.0,5.6245,5.6325,5.6245,5.6245,35648.0
2016-09-22 13:10:00,7.02,7.02,7.02,7.02,19972.0,5.6245,5.6245,5.6245,5.6245,19972.0
2016-09-22 13:15:00,7.02,7.04,7.02,7.02,169876.0,5.6245,5.6405,5.6245,5.6245,169876.0
2016-09-22 13:20:00,7.02,7.03,7.02,7.03,57756.0,5.6245,5.6325,5.6245,5.6325,57756.0
2016-09-22 13:25:00,7.03,7.03,7.02,7.03,56192.0,5.6325,5.6325,5.6245,5.6325,56192.0
2016-09-22 13:30:00,7.03,7.03,7.03,7.03,14000.0,5.6325,5.6325,5.6325,5.6325,14000.0
2016-09-22 13:35:00,7.03,7.04,7.02,7.04,65124.0,5.6325,5.6405,5.6245,5.6405,65124.0
2016-09-22 13:40:00,7.03,7.04,7.02,7.03,32056.0,5.6325,5.6405,5.6245,5.6325,32056.0
2016-09-22 13:45:00,7.03,7.03,7.02,7.03,40136.0,5.6325,5.6325,5.6245,5.6325,40136.0
2016-09-22 13:50:00,7.03,7.03,7.02,7.03,65832.0,5.6325,5.6325,5.6245,5.6325,65832.0
2016-09-22 13:55:00,7.03,7.04,7.03,7.04,39996.0,5.6325,5.6405,5.6325,5.6405,39996.0
2016-09-22 14:00:00,7.03,7.04,7.03,7.04,44960.0,5.6325,5.6405,5.6325,5.6405,44960.0
2016-09-22 14:05:00,7.03,7.04,7.03,7.03,46600.0,5.6325,5.6405,5.6325,5.6325,46600.0
2016-09-22 14:10:00,7.04,7.04,7.03,7.04,156440.0,5.6405,5.6405,5.6325,5.6405,156440.0
2016-09-22 14:15:00,7.04,7.04,7.03,7.04,56412.0,5.6405,5.6405,5.6325,5.6405,56412.0
2016-09-22 14:20:00,7.04,7.04,7.04,7.04,60424.0,5.6405,5.6405,5.6405,5.6405,60424.0
2016-09-22 14:25:00,7.04,7.04,7.04,7.04,53256.0,5.6405,5.6405,5.6405,5.6405,53256.0
2016-09-22 14:30:00,7.04,7.04,7.04,7.04,262532.0,5.6405,5.6405,5.6405,5.6405,262532.0
2016-09-22 14:35:00,7.04,7.05,7.04,7.05,69980.0,5.6405,5.6485,5.6405,5.6485,69980.0
2016-09-22 14:40:00,7.05,7.05,7.05,7.05,77444.0,5.6485,5.6485,5.6485,5.6485,77444.0
2016-09-22 14:45:00,7.05,7.06,7.05,7.05,46936.0,5.6485,5.6566,5.6485,5.6485,46936.0
2016-09-22 14:50:00,7.05,7.06,7.05,7.06,92536.0,5.6485,5.6566,5.6485,5.6566,92536.0
2016-09-22 14:55:00,7.06,7.07,7.06,7.06,31396.0,5.6566,5.6646,5.6566,5.6566,31396.0
2016-09-22 15:00:00,7.06,7.07,7.06,7.06,74288.0,5.6566,5.6646,5.6566,5.6566,74288.0
2016-09-22 15:05:00,7.06,7.06,7.06,7.06,26984.0,5.6566,5.6566,5.6566,5.6566,26984.0
2016-09-22 15:10:00,7.06,7.06,7.06,7.06,73164.0,5.6566,5.6566,5.6566,5.6566,73164.0
2016-09-22 15:15:00,7.06,7.07,7.06,7.07,72696.0,5.6566,5.6646,5.6566,5.6646,72696.0
2016-09-22 15:20:00,7.07,7.07,7.06,7.06,56280.0,5.6646,5.6646,5.6566,5.6566,56280.0
2016-09-22 15:25:00,7.06,7.07,7.06,7.06,47188.0,5.6566,5.6646,5.6566,5.6566,47188.0
2016-09-22 15:30:00,7.06,7.07,7.06,7.06,126220.0,5.6566,5.6646,5.6566,5.6566,126220.0
2016-09-22 15:35:00,7.06,7.07,7.06,7.07,109400.0,5.6566,5.6646,5.6566,5.6646,109400.0
2016-09-22 15:40:00,7.07,7.07,7.06,7.06,166728.0,5.6646,5.6646,5.6566,5.6566,166728.0
2016-09-22 15:45:00,7.06,7.07,7.06,7.07,164736.0,5.6566,5.6646,5.6566,5.6646,164736.0
2016-09-22 15:50:00,7.07,7.07,7.06,7.07,186504.0,5.6646,5.6646,5.6566,5.6646,186504.0
2016-09-22 15:55:00,7.06,7.07,7.06,7.07,508532.0,5.6566,5.6646,5.6566,5.6646,508532.0
2016-09-23 09:30:00,7.06,7.1,7.06,7.1,86020.0,5.6566,5.6886,5.6566,5.6886,86020.0
2016-09-23 09:35:00,7.09,7.11,7.08,7.11,72124.0,5.6806,5.6966,5.6726,5.6966,72124.0
2016-09-23 09:40:00,7.11,7.11,7.08,7.09,58064.0,5.6966,5.6966,5.6726,5.6806,58064.0
2016-09-23 09:45:00,7.08,7.09,7.06,7.06,59948.0,5.6726,5.6806,5.6566,5.6566,59948.0
2016-09-23 09:50:00,7.06,7.09,7.06,7.08,28060.0,5.6566,5.6806,5.6566,5.6726,28060.0
2016-09-23 09:55:00,7.08,7.09,7.08,7.09,77084.0,5.6726,5.6806,5.6726,5.6806,77084.0
2016-09-23 10:00:00,7.08,7.11,7.08,7.1,64292.0,5.6726,5.6966,5.6726,5.6886,64292.0
2016-09-23 10:05:00,7.1,7.1,7.08,7.09,31196.0,5.6886,5.6886,5.6726,5.6806,31196.0
2016-09-23 10:10:00,7.09,7.09,7.07,7.08,35484.0,5.6806,5.6806,5.6646,5.6726,35484.0
2016-09-23 10:15:00,7.08,7.08,7.07,7.08,56752.0,5.6726,5.6726,5.6646,5.6726,56752.0
2016-09-23 10:20:00,7.08,7.09,7.07,7.09,76608.0,5.6726,5.6806,5.6646,5.6806,76608.0
2016-09-23 10:25:00,7.09,7.09,7.08,7.09,49852.0,5.6806,5.6806,5.6726,5.6806,49852.0
2016-09-23 10:30:00,7.09,7.1,7.09,7.09,25804.0,5.6806,5.6886,5.6806,5.6806,25804.0
2016-09-23 10:35:00,7.09,7.09,7.08,7.09,29864.0,5.6806,5.6806,5.6726,5.6806,29864.0
2016-09-23 10:40:00,7.09,7.1,7.08,7.1,62196.0,5.6806,5.6886,5.6726,5.6886,62196.0
2016-09-23 10:45:00,7.1,7.12,7.1,7.12,124476.0,5.6886,5.7046,5.6886,5.7046,124476.0
2016-09-23 10:50:00,7.12,7.12,7.11,7.12,40608.0,5.7046,5.7046,5.6966,5.7046,40608.0
2016-09-23 10:55:00,7.12,7.12,7.1,7.11,23652.0,5.7046,5.7046,5.6886,5.6966,23652.0
2016-09-23 11:00:00,7.1,7.1,7.1,7.1,67652.0,5.6886,5.6886,5.6886,5.6886,67652.0
2016-09-23 11:05:00,7.1,7.1,7.09,7.09,27664.0,5.6886,5.6886,5.6806,5.6806,27664.0
2016-09-23 11:10:00,7.09,7.09,7.09,7.09,36128.0,5.6806,5.6806,5.6806,5.6806,36128.0
2016-09-23 11:15:00,7.09,7.09,7.08,7.08,25552.0,5.6806,5.6806,5.6726,5.6726,25552.0
2016-09-23 11:20:00,7.08,7.09,7.08,7.09,59228.0,5.6726,5.6806,5.6726,5.6806,59228.0
2016-09-23 11:25:00,7.09,7.1,7.09,7.09,72600.0,5.6806,5.6886,5.6806,5.6806,72600.0
2016-09-23 11:30:00,7.09,7.11,7.09,7.11,52280.0,5.6806,5.6966,5.6806,5.6966,52280.0
2016-09-23 11:35:00,7.11,7.13,7.1,7.12,77452.0,5.6966,5.7126,5.6886,5.7046,77452.0
2016-09-23 11:40:00,7.12,7.13,7.12,7.13,128904.0,5.7046,5.7126,5.7046,5.7126,128904.0
2016-09-23 11:45:00,7.13,7.13,7.13,7.13,59064.0,5.7126,5.7126,5.7126,5.7126,59064.0
2016-09-23 11:50:00,7.13,7.13,7.12,7.13,72288.0,5.7126,5.7126,5.7046,5.7126,72288.0
2016-09-23 11:55:00,7.13,7.14,7.12,7.13,109212.0,5.7126,5.7206,5.7046,5.7126,109212.0
2016-09-23 12:00:00,7.13,7.14,7.13,7.14,49396.0,5.7126,5.7206,5.7126,5.7206,49396.0
2016-09-23 12:05:00,7.14,7.15,7.14,7.14,187420.0,5.7206,5.7287,5.7206,5.7206,187420.0
2016-09-23 12:10:00,7.14,7.15,7.14,7.14,41376.0,5.7206,5.7287,5.7206,5.7206,41376.0
2016-09-23 12:15:00,7.14,7.14,7.13,7.13,51980.0,5.7206,5.7206,5.7126,5.7126,51980.0
2016-09-23 12:20:00,7.13,7.13,7.12,7.13,33668.0,5.7126,5.7126,5.7046,5.7126,33668.0
2016-09-23 12:25:00,7.13,7.13,7.12,7.12,16696.0,5.7126,5.7126,5.7046,5.7046,16696.0
2016-09-23 12:30:00,7.12,7.12,7.12,7.12,9780.0,5.7046,5.7046,5.7046,5.7046,9780.0
2016-09-23 12:35:00,7.12,7.12,7.11,7.11,38324.0,5.7046,5.7046,5.6966,5.6966,38324.0
2016-09-23 12:40:00,7.11,7.12,7.11,7.11,17168.0,5.6966,5.7046,5.6966,5.6966,17168.0
2016-09-23 12:45:00,7.11,7.12,7.11,7.11,35448.0,5.6966,5.7046,5.6966,5.6966,35448.0
2016-09-23 12:50:00,7.12,7.13,7.12,7.12,29900.0,5.7046,5.7126,5.7046,5.7046,29900.0
2016-09-23 12:55:00,7.12,7.12,7.12,7.12,11000.0,5.7046,5.7046,5.7046,5.7046,11000.0
2016-09-23 13:00:00,7.12,7.12,7.12,7.12,31856.0,5.7046,5.7046,5.7046,5.7046,31856.0
2016-09-23 13:05:00,7.12,7.12,7.11,7.11,32372.0,5.7046,5.7046,5.6966,5.6966,32372.0
2016-09-23 13:10:00,7.11,7.11,7.11,7.11,25148.0,5.6966,5.6966,5.6966,5.6966,25148.0
2016-09-23 13:15:00,7.11,7.12,7.1,7.11,41752.0,5.6966,5.7046,5.6886,5.6966,41752.0
2016-09-23 13:20:00,7.11,7.11,7.11,7.11,27832.0,5.6966,5.6966,5.6966,5.6966,27832.0
2016-09-23 13:25:00,7.11,7.12,7.11,7.11,22012.0,5.6966,5.7046,5.6966,5.6966,22012.0
2016-09-23 13:30:00,7.11,7.11,7.11,7.11,19616.0,5.6966,5.6966,5.6966,5.6966,19616.0
2016-09-23 13:35:00,7.11,7.11,7.11,7.11,23040.0,5.6966,5.6966,5.6966,5.6966,23040.0
2016-09-23 13:40:00,7.11,7.11,7.1,7.11,29424.0,5.6966,5.6966,5.6886,5.6966,29424.0
2016-09-23 13:45:00,7.11,7.11,7.1,7.1,24600.0,5.6966,5.6966,5.6886,5.6886,24600.0
2016-09-23 13:50:00,7.1,7.11,7.1,7.1,47120.0,5.6886,5.6966,5.6886,5.6886,47120.0
2016-09-23 13:55:00,7.1,7.1,7.09,7.09,31608.0,5.6886,5.6886,5.6806,5.6806,31608.0
2016-09-23 14:00:00,7.09,7.09,7.08,7.09,58932.0,5.6806,5.6806,5.6726,5.6806,58932.0
2016-09-23 14:05:00,7.09,7.09,7.09,7.09,66332.0,5.6806,5.6806,5.6806,5.6806,66332.0
2016-09-23 14:10:00,7.09,7.09,7.08,7.08,71108.0,5.6806,5.6806,5.6726,5.6726,71108.0
2016-09-23 14:15:00,7.08,7.09,7.08,7.09,118916.0,5.6726,5.6806,5.6726,5.6806,118916.0
2016-09-23 14:20:00,7.09,7.09,7.09,7.09,30688.0,5.6806,5.6806,5.6806,5.6806,30688.0
2016-09-23 14:25:00,7.09,7.09,7.09,7.09,33036.0,5.6806,5.6806,5.6806,5.6806,33036.0
2016-09-23 14:30:00,7.09,7.09,7.08,7.09,40280.0,5.6806,5.6806,5.6726,5.6806,40280.0
2016-09-23 14:35:00,7.09,7.09,7.09,7.09,39044.0,5.6806,5.6806,5.6806,5.6806,39044.0
2016-09-23 14:40:00,7.09,7.09,7.08,7.08,48276.0,5.6806,5.6806,5.6726,5.6726,48276.0
2016-09-23 14:45:00,7.08,7.08,7.08,7.08,17412.0,5.6726,5.6726,5.6726,5.6726,17412.0
2016-09-23 14:50:00,7.07,7.08,7.07,7.07,30236.0,5.6646,5.6726,5.6646,5.6646,30236.0
2016-09-23 14:55:00,7.08,7.08,7.07,7.07,88624.0,5.6726,5.6726,5.6646,5.6646,88624.0
2016-09-23 15:00:00,7.07,7.07,7.06,7.07,117572.0,5.6646,5.6646,5.6566,5.6646,117572.0
2016-09-23 15:05:00,7.07,7.07,7.06,7.07,87464.0,5.6646,5.6646,5.6566,5.6646,87464.0
2016-09-23 15:10:00,7.07,7.07,7.06,7.06,61932.0,5.6646,5.6646,5.6566,5.6566,61932.0
2016-09-23 15:15:00,7.07,7.07,7.06,7.07,65020.0,5.6646,5.6646,5.6566,5.6646,65020.0
2016-09-23 15:20:00,7.07,7.07,7.06,7.07,43280.0,5.6646,5.6646,5.6566,5.6646,43280.0
2016-09-23 15:25:00,7.07,7.07,7.06,7.07,53360.0,5.6646,5.6646,5.6566,5.6646,53360.0
2016-09-23 15:30:00,7.07,7.07,7.07,7.07,132824.0,5.6646,5.6646,5.6646,5.6646,132824.0
2016-09-23 15:35:00,7.07,7.07,7.06,7.07,150208.0,5.6646,5.6646,5.6566,5.6646,150208.0
2016-09-23 15:40:00,7.07,7.07,7.06,7.07,102344.0,5.6646,5.6646,5.6566,5.6646,102344.0
2016-09-23 15:45:00,7.06,7.07,7.06,7.06,199792.0,5.6566,5.6646,5.6566,5.6566,199792.0
2016-09-23 15:50:00,7.06,7.06,7.06,7.06,127308.0,5.6566,5.6566,5.6566,5.6566,127308.0
2016-09-23 15:55:00,7.06,7.06,7.05,7.05,376288.0,5.6566,5.6566,5.6485,5.6485,376288.0
2016-09-26 09:30:00,7.03,7.05,7.02,7.04,135464.0,5.6325,5.6485,5.6245,5.6405,135464.0
2016-09-26 09:35:00,7.03,7.03,6.99,6.99,79152.0,5.6325,5.6325,5.6005,5.6005,79152.0
2016-09-26 09:40:00,6.99,7.0,6.97,6.99,75088.0,5.6005,5.6085,5.5844,5.6005,75088.0
2016-09-26 09:45:00,6.99,7.01,6.99,7.0,33364.0,5.6005,5.6165,5.6005,5.6085,33364.0
2016-09-26 09:50:00,7.0,7.0,6.98,6.99,50312.0,5.6085,5.6085,5.5925,5.6005,50312.0
2016-09-26 09:55:00,6.99,7.0,6.98,6.98,42640.0,5.6005,5.6085,5.5925,5.5925,42640.0
2016-09-26 10:00:00,6.98,6.99,6.98,6.99,36816.0,5.5925,5.6005,5.5925,5.6005,36816.0
2016-09-26 10:05:00,6.98,6.99,6.98,6.99,102752.0,5.5925,5.6005,5.5925,5.6005,102752.0
2016-09-26 10:10:00,6.98,7.01,6.98,7.01,73236.0,5.5925,5.6165,5.5925,5.6165,73236.0
2016-09-26 10:15:00,7.01,7.02,7.01,7.01,41028.0,5.6165,5.6245,5.6165,5.6165,41028.0
2016-09-26 10:20:00,7.01,7.01,7.0,7.01,84324.0,5.6165,5.6165,5.6085,5.6165,84324.0
2016-09-26 10:25:00,7.01,7.01,7.0,7.01,26028.0,5.6165,5.6165,5.6085,5.6165,26028.0
2016-09-26 10:30:00,7.0,7.02,7.0,7.01,42140.0,5.6085,5.6245,5.6085,5.6165,42140.0
2016-09-26 10:35:00,7.01,7.02,6.99,7.0,164808.0,5.6165,5.6245,5.6005,5.6085,164808.0
2016-09-26 10:40:00,7.0,7.0,6.99,7.0,94140.0,5.6085,5.6085,5.6005,5.6085,94140.0
2016-09-26 10:45:00,7.0,7.0,6.98,6.99,49444.0,5.6085,5.6085,5.5925,5.6005,49444.0
2016-09-26 10:50:00,6.99,6.99,6.97,6.97,96760.0,5.6005,5.6005,5.5844,5.5844,96760.0
2016-09-26 10:55:00,6.97,6.97,6.96,6.96,61660.0,5.5844,5.5844,5.5764,5.5764,61660.0
2016-09-26 11:00:00,6.96,6.96,6.96,6.96,55448.0,5.5764,5.5764,5.5764,5.5764,55448.0
2016-09-26 11:05:00,6.96,6.96,6.95,6.96,71332.0,5.5764,5.5764,5.5684,5.5764,71332.0
2016-09-26 11:10:00,6.96,6.96,6.96,6.96,70460.0,5.5764,5.5764,5.5764,5.5764,70460.0
2016-09-26 11:15:00,6.96,6.96,6.96,6.96,37892.0,5.5764,5.5764,5.5764,5.5764,37892.0
2016-09-26 11:20:00,6.96,6.97,6.95,6.95,55180.0,5.5764,5.5844,5.5684,5.5684,55180.0
2016-09-26 11:25:00,6.95,6.95,6.94,6.95,54608.0,5.5684,5.5684,5.5604,5.5684,54608.0
2016-09-26 11:30:00,6.95,6.96,6.94,6.95,72968.0,5.5684,5.5764,5.5604,5.5684,72968.0
2016-09-26 11:35:00,6.95,6.95,6.95,6.95,34248.0,5.5684,5.5684,5.5684,5.5684,34248.0
2016-09-26 11:40:00,6.95,6.95,6.94,6.94,29112.0,5.5684,5.5684,5.5604,5.5604,29112.0
2016-09-26 11:45:00,6.94,6.95,6.94,6.94,34332.0,5.5604,5.5684,5.5604,5.5604,34332.0
2016-09-26 11:50:00,6.94,6.94,6.94,6.94,15396.0,5.5604,5.5604,5.5604,5.5604,15396.0
2016-09-26 11:55:00,6.94,6.95,6.94,6.95,23372.0,5.5604,5.5684,5.5604,5.5684,23372.0
2016-09-26 12:00:00,6.95,6.95,6.94,6.95,28168.0,5.5684,5.5684,5.5604,5.5684,28168.0
2016-09-26 12:05:00,6.95,6.96,6.95,6.95,15300.0,5.5684,5.5764,5.5684,5.5684,15300.0
2016-09-26 12:10:00,6.95,6.96,6.95,6.96,19160.0,5.5684,5.5764,5.5684,5.5764,19160.0
2016-09-26 12:15:00,6.96,6.96,6.95,6.95,22484.0,5.5764,5.5764,5.5684,5.5684,22484.0
2016-09-26 12:20:00,6.95,6.96,6.95,6.96,6416.0,5.5684,5.5764,5.5684,5.5764,6416.0
2016-09-26 12:25:00,6.96,6.96,6.95,6.95,25248.0,5.5764,5.5764,5.5684,5.5684,25248.0
2016-09-26 12:30:00,6.95,6.95,6.95,6.95,14096.0,5.5684,5.5684,5.5684,5.5684,14096.0
2016-09-26 12:35:00,6.95,6.95,6.94,6.94,34252.0,5.5684,5.5684,5.5604,5.5604,34252.0
2016-09-26 12:40:00,6.94,6.95,6.94,6.95,24280.0,5.5604,5.5684,5.5604,5.5684,24280.0
2016-09-26 12:45:00,6.95,6.95,6.95,6.95,22348.0,5.5684,5.5684,5.5684,5.5684,22348.0
2016-09-26 12:50:00,6.95,6.95,6.95,6.95,15508.0,5.5684,5.5684,5.5684,5.5684,15508.0
2016-09-26 12:55:00,6.95,6.95,6.95,6.95,38524.0,5.5684,5.5684,5.5684,5.5684,38524.0
2016-09-26 13:00:00,6.95,6.95,6.95,6.95,18308.0,5.5684,5.5684,5.5684,5.5684,18308.0
2016-09-26 13:05:00,6.95,6.95,6.95,6.95,18644.0,5.5684,5.5684,5.5684,5.5684,18644.0
2016-09-26 13:10:00,6.95,6.95,6.95,6.95,15184.0,5.5684,5.5684,5.5684,5.5684,15184.0
2016-09-26 13:15:00,6.95,6.95,6.95,6.95,5120.0,5.5684,5.5684,5.5684,5.5684,5120.0
2016-09-26 13:20:00,6.95,6.95,6.94,6.95,40556.0,5.5684,5.5684,5.5604,5.5684,40556.0
2016-09-26 13:25:00,6.95,6.95,6.94,6.95,46724.0,5.5684,5.5684,5.5604,5.5684,46724.0
2016-09-26 13:30:00,6.95,6.96,6.95,6.96,17212.0,5.5684,5.5764,5.5684,5.5764,17212.0
2016-09-26 13:35:00,6.95,6.96,6.95,6.95,29260.0,5.5684,5.5764,5.5684,5.5684,29260.0
2016-09-26 13:40:00,6.95,6.95,6.93,6.93,41280.0,5.5684,5.5684,5.5524,5.5524,41280.0
2016-09-26 13:45:00,6.93,6.94,6.93,6.93,15716.0,5.5524,5.5604,5.5524,5.5524,15716.0
2016-09-26 13:50:00,6.94,6.94,6.93,6.93,29996.0,5.5604,5.5604,5.5524,5.5524,29996.0
2016-09-26 13:55:00,6.93,6.93,6.93,6.93,40680.0,5.5524,5.5524,5.5524,5.5524,40680.0
2016-09-26 14:00:00,6.93,6.94,6.93,6.93,32976.0,5.5524,5.5604,5.5524,5.5524,32976.0
2016-09-26 14:05:00,6.94,6.94,6.93,6.94,33460.0,5.5604,5.5604,5.5524,5.5604,33460.0
2016-09-26 14:10:00,6.94,6.94,6.93,6.93,30568.0,5.5604,5.5604,5.5524,5.5524,30568.0
2016-09-26 14:15:00,6.93,6.94,6.93,6.94,18048.0,5.5524,5.5604,5.5524,5.5604,18048.0
2016-09-26 14:20:00,6.94,6.95,6.93,6.95,29804.0,5.5604,5.5684,5.5524,5.5684,29804.0
2016-09-26 14:25:00,6.95,6.95,6.93,6.93,38404.0,5.5684,5.5684,5.5524,5.5524,38404.0
2016-09-26 14:30:00,6.93,6.94,6.93,6.93,17200.0,5.5524,5.5604,5.5524,5.5524,17200.0
2016-09-26 14:35:00,6.93,6.94,6.93,6.93,26700.0,5.5524,5.5604,5.5524,5.5524,26700.0
2016-09-26 14:40:00,6.93,6.94,6.93,6.94,31128.0,5.5524,5.5604,5.5524,5.5604,31128.0
2016-09-26 14:45:00,6.93,6.94,6.93,6.93,19392.0,5.5524,5.5604,5.5524,5.5524,19392.0
2016-09-26 14:50:00,6.94,6.94,6.93,6.93,37400.0,5.5604,5.5604,5.5524,5.5524,37400.0
2016-09-26 14:55:00,6.93,6.93,6.93,6.93,35076.0,5.5524,5.5524,5.5524,5.5524,35076.0
2016-09-26 15:00:00,6.93,6.93,6.92,6.92,46060.0,5.5524,5.5524,5.5444,5.5444,46060.0
2016-09-26 15:05:00,6.92,6.93,6.92,6.93,52388.0,5.5444,5.5524,5.5444,5.5524,52388.0
2016-09-26 15:10:00,6.93,6.93,6.92,6.92,24832.0,5.5524,5.5524,5.5444,5.5444,24832.0
2016-09-26 15:15:00,6.93,6.93,6.92,6.92,25716.0,5.5524,5.5524,5.5444,5.5444,25716.0
2016-09-26 15:20:00,6.92,6.93,6.92,6.92,37264.0,5.5444,5.5524,5.5444,5.5444,37264.0
2016-09-26 15:25:00,6.92,6.93,6.92,6.93,40196.0,5.5444,5.5524,5.5444,5.5524,40196.0
2016-09-26 15:30:00,6.93,6.93,6.93,6.93,43888.0,5.5524,5.5524,5.5524,5.5524,43888.0
2016-09-26 15:35:00,6.93,6.93,6.92,6.92,88944.0,5.5524,5.5524,5.5444,5.5444,88944.0
2016-09-26 15:40:00,6.92,6.93,6.92,6.92,80368.0,5.5444,5.5524,5.5444,5.5444,80368.0
2016-09-26 15:45:00,6.92,6.92,6.92,6.92,48152.0,5.5444,5.5444,5.5444,5.5444,48152.0
2016-09-26 15:50:00,6.92,6.92,6.92,6.92,115400.0,5.5444,5.5444,5.5444,5.5444,115400.0
2016-09-26 15:55:00,6.92,6.92,6.91,6.91,291076.0,5.5444,5.5444,5.5364,5.5364,291076.0
2016-09-27 09:30:00,6.91,6.92,6.87,6.87,113384.0,5.5364,5.5444,5.5043,5.5043,113384.0
2016-09-27 09:35:00,6.87,6.9,6.87,6.9,40108.0,5.5043,5.5284,5.5043,5.5284,40108.0
2016-09-27 09:40:00,6.89,6.92,6.88,6.88,58304.0,5.5203,5.5444,5.5123,5.5123,58304.0
2016-09-27 09:45:00,6.88,6.9,6.87,6.9,32548.0,5.5123,5.5284,5.5043,5.5284,32548.0
2016-09-27 09:50:00,6.9,6.9,6.89,6.89,25144.0,5.5284,5.5284,5.5203,5.5203,25144.0
2016-09-27 09:55:00,6.89,6.92,6.89,6.92,46164.0,5.5203,5.5444,5.5203,5.5444,46164.0
2016-09-27 10:00:00,6.92,6.94,6.92,6.93,60244.0,5.5444,5.5604,5.5444,5.5524,60244.0
2016-09-27 10:05:00,6.93,6.94,6.93,6.94,46488.0,5.5524,5.5604,5.5524,5.5604,46488.0
2016-09-27 10:10:00,6.93,6.94,6.92,6.93,36532.0,5.5524,5.5604,5.5444,5.5524,36532.0
2016-09-27 10:15:00,6.93,6.94,6.92,6.92,60228.0,5.5524,5.5604,5.5444,5.5444,60228.0
2016-09-27 10:20:00,6.92,6.93,6.91,6.91,68128.0,5.5444,5.5524,5.5364,5.5364,68128.0
2016-09-27 10:25:00,6.91,6.92,6.9,6.9,59904.0,5.5364,5.5444,5.5284,5.5284,59904.0
2016-09-27 10:30:00,6.9,6.9,6.89,6.89,73572.0,5.5284,5.5284,5.5203,5.5203,73572.0
2016-09-27 10:35:00,6.89,6.89,6.89,6.89,60684.0,5.5203,5.5203,5.5203,5.5203,60684.0
2016-09-27 10:40:00,6.89,6.89,6.88,6.88,120940.0,5.5203,5.5203,5.5123,5.5123,120940.0
2016-09-27 10:45:00,6.88,6.89,6.88,6.89,35432.0,5.5123,5.5203,5.5123,5.5203,35432.0
2016-09-27 10:50:00,6.89,6.89,6.88,6.89,42448.0,5.5203,5.5203,5.5123,5.5203,42448.0
2016-09-27 10:55:00,6.88,6.89,6.88,6.88,38452.0,5.5123,5.5203,5.5123,5.5123,38452.0
2016-09-27 11:00:00,6.88,6.89,6.88,6.88,36944.0,5.5123,5.5203,5.5123,5.5123,36944.0
2016-09-27 11:05:00,6.88,6.89,6.87,6.87,93556.0,5.5123,5.5203,5.5043,5.5043,93556.0
2016-09-27 11:10:00,6.87,6.87,6.86,6.86,147824.0,5.5043,5.5043,5.4963,5.4963,147824.0
2016-09-27 11:15:00,6.86,6.86,6.84,6.85,66376.0,5.4963,5.4963,5.4803,5.4883,66376.0
2016-09-27 11:20:00,6.85,6.86,6.84,6.86,78824.0,5.4883,5.4963,5.4803,5.4963,78824.0
2016-09-27 11:25:00,6.86,6.86,6.85,6.85,70560.0,5.4963,5.4963,5.4883,5.4883,70560.0
2016-09-27 11:30:00,6.85,6.85,6.84,6.84,129468.0,5.4883,5.4883,5.4803,5.4803,129468.0
2016-09-27 11:35:00,6.84,6.86,6.84,6.86,41180.0,5.4803,5.4963,5.4803,5.4963,41180.0
2016-09-27 11:40:00,6.86,6.86,6.84,6.85,51348.0,5.4963,5.4963,5.4803,5.4883,51348.0
2016-09-27 11:45:00,6.85,6.85,6.85,6.85,39608.0,5.4883,5.4883,5.4883,5.4883,39608.0
2016-09-27 11:50:00,6.85,6.85,6.84,6.84,34420.0,5.4883,5.4883,5.4803,5.4803,34420.0
2016-09-27 11:55:00,6.85,6.85,6.84,6.84,31804.0,5.4883,5.4883,5.4803,5.4803,31804.0
2016-09-27 12:00:00,6.84,6.84,6.83,6.84,51900.0,5.4803,5.4803,5.4723,5.4803,51900.0
2016-09-27 12:05:00,6.84,6.84,6.82,6.83,74044.0,5.4803,5.4803,5.4643,5.4723,74044.0
2016-09-27 12:10:00,6.83,6.83,6.82,6.83,33600.0,5.4723,5.4723,5.4643,5.4723,33600.0
2016-09-27 12:15:00,6.83,6.85,6.83,6.85,108908.0,5.4723,5.4883,5.4723,5.4883,108908.0
2016-09-27 12:20:00,6.85,6.85,6.85,6.85,44932.0,5.4883,5.4883,5.4883,5.4883,44932.0
2016-09-27 12:25:00,6.85,6.85,6.83,6.83,77020.0,5.4883,5.4883,5.4723,5.4723,77020.0
2016-09-27 12:30:00,6.83,6.84,6.83,6.84,26200.0,5.4723,5.4803,5.4723,5.4803,26200.0
2016-09-27 12:35:00,6.84,6.84,6.83,6.84,187932.0,5.4803,5.4803,5.4723,5.4803,187932.0
2016-09-27 12:40:00,6.85,6.85,6.84,6.84,33352.0,5.4883,5.4883,5.4803,5.4803,33352.0
2016-09-27 12:45:00,6.84,6.84,6.83,6.83,22996.0,5.4803,5.4803,5.4723,5.4723,22996.0
2016-09-27 12:50:00,6.83,6.84,6.83,6.84,24820.0,5.4723,5.4803,5.4723,5.4803,24820.0
2016-09-27 12:55:00,6.84,6.85,6.84,6.85,41004.0,5.4803,5.4883,5.4803,5.4883,41004.0
2016-09-27 13:00:00,6.84,6.84,6.84,6.84,79484.0,5.4803,5.4803,5.4803,5.4803,79484.0
2016-09-27 13:05:00,6.84,6.84,6.83,6.83,30100.0,5.4803,5.4803,5.4723,5.4723,30100.0
2016-09-27 13:10:00,6.83,6.84,6.83,6.83,32724.0,5.4723,5.4803,5.4723,5.4723,32724.0
2016-09-27 13:15:00,6.83,6.84,6.83,6.83,30428.0,5.4723,5.4803,5.4723,5.4723,30428.0
2016-09-27 13:20:00,6.83,6.83,6.82,6.83,100136.0,5.4723,5.4723,5.4643,5.4723,100136.0
2016-09-27 13:25:00,6.83,6.83,6.82,6.82,37600.0,5.4723,5.4723,5.4643,5.4643,37600.0
2016-09-27 13:30:00,6.82,6.83,6.82,6.83,69292.0,5.4643,5.4723,5.4643,5.4723,69292.0
2016-09-27 13:35:00,6.83,6.83,6.83,6.83,31160.0,5.4723,5.4723,5.4723,5.4723,31160.0
2016-09-27 13:40:00,6.83,6.84,6.83,6.84,86968.0,5.4723,5.4803,5.4723,5.4803,86968.0
2016-09-27 13:45:00,6.84,6.84,6.83,6.83,46396.0,5.4803,5.4803,5.4723,5.4723,46396.0
2016-09-27 13:50:00,6.84,6.84,6.83,6.84,35784.0,5.4803,5.4803,5.4723,5.4803,35784.0
2016-09-27 13:55:00,6.84,6.84,6.83,6.83,37680.0,5.4803,5.4803,5.4723,5.4723,37680.0
2016-09-27 14:00:00,6.84,6.84,6.83,6.84,24000.0,5.4803,5.4803,5.4723,5.4803,24000.0
2016-09-27 14:05:00,6.84,6.84,6.84,6.84,22908.0,5.4803,5.4803,5.4803,5.4803,22908.0
2016-09-27 14:10:00,6.84,6.84,6.84,6.84,13636.0,5.4803,5.4803,5.4803,5.4803,13636.0
2016-09-27 14:15:00,6.84,6.86,6.84,6.86,60396.0,5.4803,5.4963,5.4803,5.4963,60396.0
2016-09-27 14:20:00,6.86,6.86,6.85,6.85,63744.0,5.4963,5.4963,5.4883,5.4883,63744.0
2016-09-27 14:25:00,6.85,6.85,6.84,6.84,76212.0,5.4883,5.4883,5.4803,5.4803,76212.0
2016-09-27 14:30:00,6.84,6.84,6.84,6.84,35076.0,5.4803,5.4803,5.4803,5.4803,35076.0
2016-09-27 14:35:00,6.84,6.85,6.84,6.84,54868.0,5.4803,5.4883,5.4803,5.4803,54868.0
2016-09-27 14:40:00,6.84,6.84,6.84,6.84,41028.0,5.4803,5.4803,5.4803,5.4803,41028.0
2016-09-27 14:45:00,6.84,6.84,6.84,6.84,25400.0,5.4803,5.4803,5.4803,5.4803,25400.0
2016-09-27 14:50:00,6.84,6.84,6.84,6.84,37984.0,5.4803,5.4803,5.4803,5.4803,37984.0
2016-09-27 14:55:00,6.84,6.84,6.84,6.84,34640.0,5.4803,5.4803,5.4803,5.4803,34640.0
2016-09-27 15:00:00,6.84,6.84,6.84,6.84,88188.0,5.4803,5.4803,5.4803,5.4803,88188.0
2016-09-27 15:05:00,6.84,6.84,6.84,6.84,57656.0,5.4803,5.4803,5.4803,5.4803,57656.0
2016-09-27 15:10:00,6.84,6.86,6.84,6.86,94544.0,5.4803,5.4963,5.4803,5.4963,94544.0
2016-09-27 15:15:00,6.86,6.86,6.85,6.86,36600.0,5.4963,5.4963,5.4883,5.4963,36600.0
2016-09-27 15:20:00,6.86,6.86,6.85,6.85,85000.0,5.4963,5.4963,5.4883,5.4883,85000.0
2016-09-27 15:25:00,6.85,6.85,6.85,6.85,53528.0,5.4883,5.4883,5.4883,5.4883,53528.0
2016-09-27 15:30:00,6.85,6.85,6.84,6.85,103424.0,5.4883,5.4883,5.4803,5.4883,103424.0
2016-09-27 15:35:00,6.85,6.86,6.85,6.86,72812.0,5.4883,5.4963,5.4883,5.4963,72812.0
2016-09-27 15:40:00,6.86,6.86,6.85,6.86,71940.0,5.4963,5.4963,5.4883,5.4963,71940.0
2016-09-27 15:45:00,6.86,6.86,6.85,6.85,173636.0,5.4963,5.4963,5.4883,5.4883,173636.0
2016-09-27 15:50:00,6.85,6.86,6.85,6.86,163528.0,5.4883,5.4963,5.4883,5.4963,163528.0
2016-09-27 15:55:00,6.86,6.86,6.86,6.86,412732.0,5.4963,5.4963,5.4963,5.4963,412732.0
2016-09-28 09:30:00,6.86,6.9,6.86,6.89,93076.0,5.4963,5.5284,5.4963,5.5203,93076.0
2016-09-28 09:35:00,6.89,6.9,6.88,6.89,56448.0,5.5203,5.5284,5.5123,5.5203,56448.0
2016-09-28 09:40:00,6.89,6.9,6.88,6.9,47076.0,5.5203,5.5284,5.5123,5.5284,47076.0
2016-09-28 09:45:00,6.9,6.92,6.89,6.91,55580.0,5.5284,5.5444,5.5203,5.5364,55580.0
2016-09-28 09:50:00,6.92,6.92,6.91,6.92,10120.0,5.5444,5.5444,5.5364,5.5444,10120.0
2016-09-28 09:55:00,6.92,6.93,6.92,6.93,90448.0,5.5444,5.5524,5.5444,5.5524,90448.0
2016-09-28 10:00:00,6.94,6.96,6.93,6.95,62472.0,5.5604,5.5764,5.5524,5.5684,62472.0
2016-09-28 10:05:00,6.95,6.96,6.95,6.96,48628.0,5.5684,5.5764,5.5684,5.5764,48628.0
2016-09-28 10:10:00,6.96,6.96,6.95,6.95,52492.0,5.5764,5.5764,5.5684,5.5684,52492.0
2016-09-28 10:15:00,6.96,6.97,6.95,6.96,106776.0,5.5764,5.5844,5.5684,5.5764,106776.0
2016-09-28 10:20:00,6.96,6.96,6.95,6.95,37880.0,5.5764,5.5764,5.5684,5.5684,37880.0
2016-09-28 10:25:00,6.95,6.96,6.94,6.96,35424.0,5.5684,5.5764,5.5604,5.5764,35424.0
2016-09-28 10:30:00,6.96,6.96,6.93,6.93,56832.0,5.5764,5.5764,5.5524,5.5524,56832.0
2016-09-28 10:35:00,6.93,6.93,6.92,6.92,25240.0,5.5524,5.5524,5.5444,5.5444,25240.0
2016-09-28 10:40:00,6.92,6.93,6.92,6.92,29140.0,5.5444,5.5524,5.5444,5.5444,29140.0
2016-09-28 10:45:00,6.92,6.93,6.9,6.9,65588.0,5.5444,5.5524,5.5284,5.5284,65588.0
2016-09-28 10:50:00,6.9,6.91,6.89,6.9,31416.0,5.5284,5.5364,5.5203,5.5284,31416.0
2016-09-28 10:55:00,6.9,6.9,6.89,6.89,115184.0,5.5284,5.5284,5.5203,5.5203,115184.0
2016-09-28 11:00:00,6.89,6.89,6.87,6.87,48348.0,5.5203,5.5203,5.5043,5.5043,48348.0
2016-09-28 11:05:00,6.86,6.87,6.86,6.86,29080.0,5.4963,5.5043,5.4963,5.4963,29080.0
2016-09-28 11:10:00,6.86,6.86,6.85,6.86,34060.0,5.4963,5.4963,5.4883,5.4963,34060.0
2016-09-28 11:15:00,6.86,6.87,6.86,6.87,46284.0,5.4963,5.5043,5.4963,5.5043,46284.0
2016-09-28 11:20:00,6.87,6.87,6.86,6.86,25272.0,5.5043,5.5043,5.4963,5.4963,25272.0
2016-09-28 11:25:00,6.86,6.86,6.85,6.85,28408.0,5.4963,5.4963,5.4883,5.4883,28408.0
2016-09-28 11:30:00,6.85,6.85,6.83,6.83,34476.0,5.4883,5.4883,5.4723,5.4723,34476.0
2016-09-28 11:35:00,6.84,6.84,6.83,6.84,29292.0,5.4803,5.4803,5.4723,5.4803,29292.0
2016-09-28 11:40:00,6.84,6.85,6.84,6.84,42748.0,5.4803,5.4883,5.4803,5.4803,42748.0
2016-09-28 11:45:00,6.85,6.85,6.84,6.85,17644.0,5.4883,5.4883,5.4803,5.4883,17644.0
2016-09-28 11:50:00,6.85,6.86,6.85,6.85,25200.0,5.4883,5.4963,5.4883,5.4883,25200.0
2016-09-28 11:55:00,6.85,6.86,6.85,6.86,28808.0,5.4883,5.4963,5.4883,5.4963,28808.0
2016-09-28 12:00:00,6.85,6.85,6.84,6.84,32964.0,5.4883,5.4883,5.4803,5.4803,32964.0
2016-09-28 12:05:00,6.84,6.84,6.84,6.84,16800.0,5.4803,5.4803,5.4803,5.4803,16800.0
2016-09-28 12:10:00,6.84,6.85,6.84,6.85,31776.0,5.4803,5.4883,5.4803,5.4883,31776.0
2016-09-28 12:15:00,6.85,6.85,6.84,6.84,21320.0,5.4883,5.4883,5.4803,5.4803,21320.0
2016-09-28 12:20:00,6.84,6.84,6.83,6.84,37308.0,5.4803,5.4803,5.4723,5.4803,37308.0
2016-09-28 12:25:00,6.84,6.84,6.84,6.84,26308.0,5.4803,5.4803,5.4803,5.4803,26308.0
2016-09-28 12:30:00,6.83,6.84,6.82,6.83,28788.0,5.4723,5.4803,5.4643,5.4723,28788.0
2016-09-28 12:35:00,6.82,6.83,6.82,6.83,26080.0,5.4643,5.4723,5.4643,5.4723,26080.0
2016-09-28 12:40:00,6.83,6.83,6.82,6.83,16000.0,5.4723,5.4723,5.4643,5.4723,16000.0
2016-09-28 12:45:00,6.82,6.83,6.82,6.82,36720.0,5.4643,5.4723,5.4643,5.4643,36720.0
2016-09-28 12:50:00,6.82,6.83,6.82,6.83,16804.0,5.4643,5.4723,5.4643,5.4723,16804.0
2016-09-28 12:55:00,6.83,6.83,6.82,6.82,57024.0,5.4723,5.4723,5.4643,5.4643,57024.0
2016-09-28 13:00:00,6.82,6.82,6.8,6.81,69744.0,5.4643,5.4643,5.4482,5.4562,69744.0
2016-09-28 13:05:00,6.81,6.81,6.81,6.81,81028.0,5.4562,5.4562,5.4562,5.4562,81028.0
2016-09-28 13:10:00,6.81,6.82,6.81,6.82,33060.0,5.4562,5.4643,5.4562,5.4643,33060.0
2016-09-28 13:15:00,6.82,6.82,6.82,6.82,22452.0,5.4643,5.4643,5.4643,5.4643,22452.0
2016-09-28 13:20:00,6.82,6.83,6.82,6.83,54620.0,5.4643,5.4723,5.4643,5.4723,54620.0
2016-09-28 13:25:00,6.83,6.84,6.83,6.84,26000.0,5.4723,5.4803,5.4723,5.4803,26000.0
2016-09-28 13:30:00,6.84,6.84,6.84,6.84,41580.0,5.4803,5.4803,5.4803,5.4803,41580.0
2016-09-28 13:35:00,6.84,6.84,6.84,6.84,13200.0,5.4803,5.4803,5.4803,5.4803,13200.0
2016-09-28 13:40:00,6.84,6.85,6.84,6.84,27424.0,5.4803,5.4883,5.4803,5.4803,27424.0
2016-09-28 13:45:00,6.84,6.85,6.84,6.85,50864.0,5.4803,5.4883,5.4803,5.4883,50864.0
2016-09-28 13:50:00,6.85,6.85,6.84,6.85,68072.0,5.4883,5.4883,5.4803,5.4883,68072.0
2016-09-28 13:55:00,6.85,6.85,6.84,6.85,49216.0,5.4883,5.4883,5.4803,5.4883,49216.0
2016-09-28 14:00:00,6.85,6.85,6.84,6.84,47448.0,5.4883,5.4883,5.4803,5.4803,47448.0
2016-09-28 14:05:00,6.84,6.84,6.84,6.84,32240.0,5.4803,5.4803,5.4803,5.4803,32240.0
2016-09-28 14:10:00,6.84,6.87,6.84,6.87,32176.0,5.4803,5.5043,5.4803,5.5043,32176.0
2016-09-28 14:15:00,6.87,6.87,6.86,6.87,13272.0,5.5043,5.5043,5.4963,5.5043,13272.0
2016-09-28 14:20:00,6.86,6.87,6.86,6.87,28688.0,5.4963,5.5043,5.4963,5.5043,28688.0
2016-09-28 14:25:00,6.87,6.89,6.87,6.88,33056.0,5.5043,5.5203,5.5043,5.5123,33056.0
2016-09-28 14:30:00,6.88,6.88,6.88,6.88,43260.0,5.5123,5.5123,5.5123,5.5123,43260.0
2016-09-28 14:35:00,6.88,6.88,6.87,6.87,18392.0,5.5123,5.5123,5.5043,5.5043,18392.0
2016-09-28 14:40:00,6.87,6.87,6.86,6.86,14044.0,5.5043,5.5043,5.4963,5.4963,14044.0
2016-09-28 14:45:00,6.87,6.87,6.86,6.87,46720.0,5.5043,5.5043,5.4963,5.5043,46720.0
2016-09-28 14:50:00,6.87,6.88,6.87,6.87,24644.0,5.5043,5.5123,5.5043,5.5043,24644.0
2016-09-28 14:55:00,6.87,6.88,6.87,6.87,22692.0,5.5043,5.5123,5.5043,5.5043,22692.0
2016-09-28 15:00:00,6.87,6.87,6.86,6.86,19372.0,5.5043,5.5043,5.4963,5.4963,19372.0
2016-09-28 15:05:00,6.87,6.87,6.86,6.86,15044.0,5.5043,5.5043,5.4963,5.4963,15044.0
2016-09-28 15:10:00,6.86,6.86,6.86,6.86,13156.0,5.4963,5.4963,5.4963,5.4963,13156.0
2016-09-28 15:15:00,6.86,6.86,6.85,6.86,48000.0,5.4963,5.4963,5.4883,5.4963,48000.0
2016-09-28 15:20:00,6.85,6.86,6.85,6.86,31244.0,5.4883,5.4963,5.4883,5.4963,31244.0
2016-09-28 15:25:00,6.85,6.86,6.85,6.86,64048.0,5.4883,5.4963,5.4883,5.4963,64048.0
2016-09-28 15:30:00,6.85,6.86,6.85,6.86,56452.0,5.4883,5.4963,5.4883,5.4963,56452.0
2016-09-28 15:35:00,6.86,6.86,6.85,6.86,33536.0,5.4963,5.4963,5.4883,5.4963,33536.0
2016-09-28 15:40:00,6.86,6.86,6.86,6.86,85724.0,5.4963,5.4963,5.4963,5.4963,85724.0
2016-09-28 15:45:00,6.86,6.87,6.86,6.87,129548.0,5.4963,5.5043,5.4963,5.5043,129548.0
2016-09-28 15:50:00,6.87,6.88,6.87,6.88,202608.0,5.5043,5.5123,5.5043,5.5123,202608.0
2016-09-28 15:55:00,6.88,6.88,6.87,6.88,741640.0,5.5123,5.5123,5.5043,5.5123,741640.0
2016-09-29 09:30:00,6.88,6.9,6.87,6.87,122572.0,5.5123,5.5284,5.5043,5.5043,122572.0
2016-09-29 09:35:00,6.87,6.88,6.85,6.88,41760.0,5.5043,5.5123,5.4883,5.5123,41760.0
2016-09-29 09:40:00,6.87,6.92,6.87,6.91,60988.0,5.5043,5.5444,5.5043,5.5364,60988.0
2016-09-29 09:45:00,6.9,6.9,6.88,6.88,34892.0,5.5284,5.5284,5.5123,5.5123,34892.0
2016-09-29 09:50:00,6.88,6.88,6.86,6.87,26240.0,5.5123,5.5123,5.4963,5.5043,26240.0
2016-09-29 09:55:00,6.87,6.87,6.86,6.87,31552.0,5.5043,5.5043,5.4963,5.5043,31552.0
2016-09-29 10:00:00,6.87,6.88,6.86,6.87,50124.0,5.5043,5.5123,5.4963,5.5043,50124.0
2016-09-29 10:05:00,6.87,6.87,6.85,6.85,176808.0,5.5043,5.5043,5.4883,5.4883,176808.0
2016-09-29 10:10:00,6.85,6.86,6.85,6.85,44504.0,5.4883,5.4963,5.4883,5.4883,44504.0
2016-09-29 10:15:00,6.85,6.87,6.85,6.87,71104.0,5.4883,5.5043,5.4883,5.5043,71104.0
2016-09-29 10:20:00,6.87,6.88,6.87,6.88,90212.0,5.5043,5.5123,5.5043,5.5123,90212.0
2016-09-29 10:25:00,6.88,6.88,6.87,6.87,42500.0,5.5123,5.5123,5.5043,5.5043,42500.0
2016-09-29 10:30:00,6.88,6.88,6.87,6.87,75828.0,5.5123,5.5123,5.5043,5.5043,75828.0
2016-09-29 10:35:00,6.87,6.88,6.87,6.88,54300.0,5.5043,5.5123,5.5043,5.5123,54300.0
2016-09-29 10:40:00,6.88,6.88,6.87,6.87,42600.0,5.5123,5.5123,5.5043,5.5043,42600.0
2016-09-29 10:45:00,6.87,6.89,6.87,6.89,87200.0,5.5043,5.5203,5.5043,5.5203,87200.0
2016-09-29 10:50:00,6.89,6.89,6.88,6.88,34720.0,5.5203,5.5203,5.5123,5.5123,34720.0
2016-09-29 10:55:00,6.88,6.88,6.88,6.88,58548.0,5.5123,5.5123,5.5123,5.5123,58548.0
2016-09-29 11:00:00,6.88,6.89,6.87,6.89,56176.0,5.5123,5.5203,5.5043,5.5203,56176.0
2016-09-29 11:05:00,6.89,6.89,6.88,6.88,78120.0,5.5203,5.5203,5.5123,5.5123,78120.0
2016-09-29 11:10:00,6.88,6.89,6.88,6.89,87872.0,5.5123,5.5203,5.5123,5.5203,87872.0
2016-09-29 11:15:00,6.88,6.89,6.88,6.89,91824.0,5.5123,5.5203,5.5123,5.5203,91824.0
2016-09-29 11:20:00,6.89,6.89,6.88,6.88,149236.0,5.5203,5.5203,5.5123,5.5123,149236.0
2016-09-29 11:25:00,6.88,6.9,6.88,6.9,34044.0,5.5123,5.5284,5.5123,5.5284,34044.0
2016-09-29 11:30:00,6.89,6.91,6.89,6.91,26452.0,5.5203,5.5364,5.5203,5.5364,26452.0
2016-09-29 11:35:00,6.9,6.91,6.9,6.9,39780.0,5.5284,5.5364,5.5284,5.5284,39780.0
2016-09-29 11:40:00,6.9,6.91,6.89,6.89,58100.0,5.5284,5.5364,5.5203,5.5203,58100.0
2016-09-29 11:45:00,6.89,6.9,6.89,6.89,58020.0,5.5203,5.5284,5.5203,5.5203,58020.0
2016-09-29 11:50:00,6.9,6.9,6.89,6.9,22224.0,5.5284,5.5284,5.5203,5.5284,22224.0
2016-09-29 11:55:00,6.9,6.9,6.89,6.9,23764.0,5.5284,5.5284,5.5203,5.5284,23764.0
2016-09-29 12:00:00,6.9,6.9,6.89,6.89,17616.0,5.5284,5.5284,5.5203,5.5203,17616.0
2016-09-29 12:05:00,6.89,6.9,6.88,6.89,37308.0,5.5203,5.5284,5.5123,5.5203,37308.0
2016-09-29 12:10:00,6.89,6.89,6.89,6.89,14000.0,5.5203,5.5203,5.5203,5.5203,14000.0
2016-09-29 12:15:00,6.89,6.89,6.88,6.89,19596.0,5.5203,5.5203,5.5123,5.5203,19596.0
2016-09-29 12:20:00,6.89,6.9,6.89,6.9,38928.0,5.5203,5.5284,5.5203,5.5284,38928.0
2016-09-29 12:25:00,6.9,6.9,6.88,6.89,33204.0,5.5284,5.5284,5.5123,5.5203,33204.0
2016-09-29 12:30:00,6.89,6.9,6.89,6.89,36640.0,5.5203,5.5284,5.5203,5.5203,36640.0
2016-09-29 12:35:00,6.89,6.89,6.88,6.88,30820.0,5.5203,5.5203,5.5123,5.5123,30820.0
2016-09-29 12:40:00,6.88,6.88,6.86,6.86,103100.0,5.5123,5.5123,5.4963,5.4963,103100.0
2016-09-29 12:45:00,6.86,6.86,6.84,6.84,60724.0,5.4963,5.4963,5.4803,5.4803,60724.0
2016-09-29 12:50:00,6.84,6.84,6.83,6.83,103708.0,5.4803,5.4803,5.4723,5.4723,103708.0
2016-09-29 12:55:00,6.83,6.84,6.83,6.84,43184.0,5.4723,5.4803,5.4723,5.4803,43184.0
2016-09-29 13:00:00,6.84,6.84,6.81,6.81,68324.0,5.4803,5.4803,5.4562,5.4562,68324.0
2016-09-29 13:05:00,6.82,6.84,6.81,6.84,22256.0,5.4643,5.4803,5.4562,5.4803,22256.0
2016-09-29 13:10:00,6.84,6.85,6.83,6.83,56004.0,5.4803,5.4883,5.4723,5.4723,56004.0
2016-09-29 13:15:00,6.83,6.84,6.83,6.83,20336.0,5.4723,5.4803,5.4723,5.4723,20336.0
2016-09-29 13:20:00,6.83,6.84,6.83,6.84,38000.0,5.4723,5.4803,5.4723,5.4803,38000.0
2016-09-29 13:25:00,6.84,6.84,6.83,6.83,23020.0,5.4803,5.4803,5.4723,5.4723,23020.0
2016-09-29 13:30:00,6.83,6.84,6.83,6.84,49408.0,5.4723,5.4803,5.4723,5.4803,49408.0
2016-09-29 13:35:00,6.84,6.84,6.83,6.83,16496.0,5.4803,5.4803,5.4723,5.4723,16496.0
2016-09-29 13:40:00,6.82,6.82,6.81,6.82,36420.0,5.4643,5.4643,5.4562,5.4643,36420.0
2016-09-29 13:45:00,6.82,6.82,6.8,6.81,31716.0,5.4643,5.4643,5.4482,5.4562,31716.0
2016-09-29 13:50:00,6.81,6.81,6.79,6.8,35892.0,5.4562,5.4562,5.4402,5.4482,35892.0
2016-09-29 13:55:00,6.8,6.8,6.78,6.79,63868.0,5.4482,5.4482,5.4322,5.4402,63868.0
2016-09-29 14:00:00,6.79,6.8,6.79,6.79,49188.0,5.4402,5.4482,5.4402,5.4402,49188.0
2016-09-29 14:05:00,6.79,6.8,6.79,6.79,51776.0,5.4402,5.4482,5.4402,5.4402,51776.0
2016-09-29 14:10:00,6.79,6.79,6.79,6.79,25600.0,5.4402,5.4402,5.4402,5.4402,25600.0
2016-09-29 14:15:00,6.79,6.81,6.79,6.8,24000.0,5.4402,5.4562,5.4402,5.4482,24000.0
2016-09-29 14:20:00,6.81,6.81,6.8,6.8,34880.0,5.4562,5.4562,5.4482,5.4482,34880.0
2016-09-29 14:25:00,6.8,6.81,6.79,6.81,45280.0,5.4482,5.4562,5.4402,5.4562,45280.0
2016-09-29 14:30:00,6.81,6.83,6.81,6.83,66544.0,5.4562,5.4723,5.4562,5.4723,66544.0
2016-09-29 14:35:00,6.83,6.85,6.83,6.84,160872.0,5.4723,5.4883,5.4723,5.4803,160872.0
2016-09-29 14:40:00,6.84,6.84,6.83,6.83,23228.0,5.4803,5.4803,5.4723,5.4723,23228.0
2016-09-29 14:45:00,6.83,6.83,6.82,6.83,44748.0,5.4723,5.4723,5.4643,5.4723,44748.0
2016-09-29 14:50:00,6.83,6.84,6.83,6.83,23400.0,5.4723,5.4803,5.4723,5.4723,23400.0
2016-09-29 14:55:00,6.83,6.84,6.82,6.82,48516.0,5.4723,5.4803,5.4643,5.4643,48516.0
2016-09-29 15:00:00,6.82,6.82,6.81,6.81,49460.0,5.4643,5.4643,5.4562,5.4562,49460.0
2016-09-29 15:05:00,6.81,6.82,6.81,6.81,52428.0,5.4562,5.4643,5.4562,5.4562,52428.0
2016-09-29 15:10:00,6.82,6.82,6.81,6.81,55548.0,5.4643,5.4643,5.4562,5.4562,55548.0
2016-09-29 15:15:00,6.81,6.81,6.8,6.8,36324.0,5.4562,5.4562,5.4482,5.4482,36324.0
2016-09-29 15:20:00,6.8,6.81,6.79,6.79,47580.0,5.4482,5.4562,5.4402,5.4402,47580.0
2016-09-29 15:25:00,6.79,6.81,6.79,6.81,69156.0,5.4402,5.4562,5.4402,5.4562,69156.0
2016-09-29 15:30:00,6.81,6.82,6.8,6.82,130176.0,5.4562,5.4643,5.4482,5.4643,130176.0
2016-09-29 15:35:00,6.82,6.82,6.81,6.82,122616.0,5.4643,5.4643,5.4562,5.4643,122616.0
2016-09-29 15:40:00,6.82,6.82,6.8,6.81,86300.0,5.4643,5.4643,5.4482,5.4562,86300.0
2016-09-29 15:45:00,6.81,6.81,6.8,6.81,142956.0,5.4562,5.4562,5.4482,5.4562,142956.0
2016-09-29 15:50:00,6.81,6.81,6.8,6.8,106644.0,5.4562,5.4562,5.4482,5.4482,106644.0
2016-09-29 15:55:00,6.8,6.8,6.79,6.79,329468.0,5.4482,5.4482,5.4402,5.4402,329468.0
2016-09-30 09:30:00,6.85,6.87,6.81,6.86,125996.0,5.4883,5.5043,5.4562,5.4963,125996.0
2016-09-30 09:35:00,6.85,6.86,6.84,6.85,53700.0,5.4883,5.4963,5.4803,5.4883,53700.0
2016-09-30 09:40:00,6.85,6.85,6.82,6.84,101820.0,5.4883,5.4883,5.4643,5.4803,101820.0
2016-09-30 09:45:00,6.84,6.85,6.84,6.85,44948.0,5.4803,5.4883,5.4803,5.4883,44948.0
2016-09-30 09:50:00,6.85,6.86,6.83,6.83,99756.0,5.4883,5.4963,5.4723,5.4723,99756.0
2016-09-30 09:55:00,6.83,6.84,6.82,6.84,57344.0,5.4723,5.4803,5.4643,5.4803,57344.0
2016-09-30 10:00:00,6.84,6.84,6.83,6.84,41900.0,5.4803,5.4803,5.4723,5.4803,41900.0
2016-09-30 10:05:00,6.84,6.85,6.84,6.84,42884.0,5.4803,5.4883,5.4803,5.4803,42884.0
2016-09-30 10:10:00,6.84,6.85,6.84,6.85,89436.0,5.4803,5.4883,5.4803,5.4883,89436.0
2016-09-30 10:15:00,6.85,6.85,6.84,6.85,45200.0,5.4883,5.4883,5.4803,5.4883,45200.0
2016-09-30 10:20:00,6.85,6.85,6.83,6.84,160208.0,5.4883,5.4883,5.4723,5.4803,160208.0
2016-09-30 10:25:00,6.84,6.86,6.84,6.85,73552.0,5.4803,5.4963,5.4803,5.4883,73552.0
2016-09-30 10:30:00,6.86,6.86,6.85,6.85,66924.0,5.4963,5.4963,5.4883,5.4883,66924.0
2016-09-30 10:35:00,6.85,6.87,6.85,6.86,66028.0,5.4883,5.5043,5.4883,5.4963,66028.0
2016-09-30 10:40:00,6.86,6.87,6.86,6.86,18520.0,5.4963,5.5043,5.4963,5.4963,18520.0
2016-09-30 10:45:00,6.86,6.86,6.85,6.85,55608.0,5.4963,5.4963,5.4883,5.4883,55608.0
2016-09-30 10:50:00,6.85,6.85,6.84,6.85,19644.0,5.4883,5.4883,5.4803,5.4883,19644.0
2016-09-30 10:55:00,6.85,6.87,6.85,6.87,44960.0,5.4883,5.5043,5.4883,5.5043,44960.0
2016-09-30 11:00:00,6.87,6.89,6.87,6.89,60900.0,5.5043,5.5203,5.5043,5.5203,60900.0
2016-09-30 11:05:00,6.89,6.89,6.89,6.89,37368.0,5.5203,5.5203,5.5203,5.5203,37368.0
2016-09-30 11:10:00,6.89,6.91,6.89,6.91,65068.0,5.5203,5.5364,5.5203,5.5364,65068.0
2016-09-30 11:15:00,6.91,6.91,6.9,6.9,53152.0,5.5364,5.5364,5.5284,5.5284,53152.0
2016-09-30 11:20:00,6.9,6.91,6.9,6.9,36240.0,5.5284,5.5364,5.5284,5.5284,36240.0
2016-09-30 11:25:00,6.9,6.9,6.89,6.9,51760.0,5.5284,5.5284,5.5203,5.5284,51760.0
2016-09-30 11:30:00,6.9,6.91,6.9,6.91,32800.0,5.5284,5.5364,5.5284,5.5364,32800.0
2016-09-30 11:35:00,6.91,6.91,6.9,6.9,32328.0,5.5364,5.5364,5.5284,5.5284,32328.0
2016-09-30 11:40:00,6.9,6.91,6.89,6.9,87776.0,5.5284,5.5364,5.5203,5.5284,87776.0
2016-09-30 11:45:00,6.9,6.9,6.9,6.9,42488.0,5.5284,5.5284,5.5284,5.5284,42488.0
2016-09-30 11:50:00,6.9,6.9,6.89,6.89,47192.0,5.5284,5.5284,5.5203,5.5203,47192.0
2016-09-30 11:55:00,6.89,6.9,6.89,6.89,72088.0,5.5203,5.5284,5.5203,5.5203,72088.0
2016-09-30 12:00:00,6.89,6.89,6.89,6.89,41236.0,5.5203,5.5203,5.5203,5.5203,41236.0
2016-09-30 12:05:00,6.89,6.89,6.88,6.88,52308.0,5.5203,5.5203,5.5123,5.5123,52308.0
2016-09-30 12:10:00,6.89,6.89,6.88,6.89,48848.0,5.5203,5.5203,5.5123,5.5203,48848.0
2016-09-30 12:15:00,6.88,6.89,6.88,6.88,40764.0,5.5123,5.5203,5.5123,5.5123,40764.0
2016-09-30 12:20:00,6.88,6.88,6.88,6.88,22784.0,5.5123,5.5123,5.5123,5.5123,22784.0
2016-09-30 12:25:00,6.88,6.89,6.87,6.89,175744.0,5.5123,5.5203,5.5043,5.5203,175744.0
2016-09-30 12:30:00,6.89,6.89,6.88,6.88,29900.0,5.5203,5.5203,5.5123,5.5123,29900.0
2016-09-30 12:35:00,6.88,6.89,6.88,6.89,33964.0,5.5123,5.5203,5.5123,5.5203,33964.0
2016-09-30 12:40:00,6.89,6.89,6.88,6.88,27596.0,5.5203,5.5203,5.5123,5.5123,27596.0
2016-09-30 12:45:00,6.88,6.88,6.87,6.88,28412.0,5.5123,5.5123,5.5043,5.5123,28412.0
2016-09-30 12:50:00,6.88,6.88,6.87,6.87,22788.0,5.5123,5.5123,5.5043,5.5043,22788.0
2016-09-30 12:55:00,6.87,6.88,6.87,6.87,34748.0,5.5043,5.5123,5.5043,5.5043,34748.0
2016-09-30 13:00:00,6.87,6.88,6.87,6.88,15224.0,5.5043,5.5123,5.5043,5.5123,15224.0
2016-09-30 13:05:00,6.87,6.88,6.87,6.87,37004.0,5.5043,5.5123,5.5043,5.5043,37004.0
2016-09-30 13:10:00,6.87,6.87,6.87,6.87,25816.0,5.5043,5.5043,5.5043,5.5043,25816.0
2016-09-30 13:15:00,6.87,6.88,6.87,6.87,58564.0,5.5043,5.5123,5.5043,5.5043,58564.0
2016-09-30 13:20:00,6.87,6.87,6.87,6.87,25788.0,5.5043,5.5043,5.5043,5.5043,25788.0
2016-09-30 13:25:00,6.87,6.87,6.87,6.87,50104.0,5.5043,5.5043,5.5043,5.5043,50104.0
2016-09-30 13:30:00,6.87,6.87,6.87,6.87,23968.0,5.5043,5.5043,5.5043,5.5043,23968.0
2016-09-30 13:35:00,6.87,6.88,6.87,6.88,16600.0,5.5043,5.5123,5.5043,5.5123,16600.0
2016-09-30 13:40:00,6.87,6.88,6.87,6.88,40008.0,5.5043,5.5123,5.5043,5.5123,40008.0
2016-09-30 13:45:00,6.88,6.88,6.88,6.88,34364.0,5.5123,5.5123,5.5123,5.5123,34364.0
2016-09-30 13:50:00,6.88,6.89,6.88,6.89,41740.0,5.5123,5.5203,5.5123,5.5203,41740.0
2016-09-30 13:55:00,6.89,6.89,6.88,6.89,21588.0,5.5203,5.5203,5.5123,5.5203,21588.0
2016-09-30 14:00:00,6.89,6.89,6.89,6.89,25788.0,5.5203,5.5203,5.5203,5.5203,25788.0
2016-09-30 14:05:00,6.89,6.9,6.89,6.9,73068.0,5.5203,5.5284,5.5203,5.5284,73068.0
2016-09-30 14:10:00,6.9,6.9,6.89,6.9,61116.0,5.5284,5.5284,5.5203,5.5284,61116.0
2016-09-30 14:15:00,6.9,6.9,6.89,6.9,24120.0,5.5284,5.5284,5.5203,5.5284,24120.0
2016-09-30 14:20:00,6.9,6.91,6.9,6.91,16264.0,5.5284,5.5364,5.5284,5.5364,16264.0
2016-09-30 14:25:00,6.91,6.91,6.9,6.9,28044.0,5.5364,5.5364,5.5284,5.5284,28044.0
2016-09-30 14:30:00,6.9,6.91,6.9,6.91,54280.0,5.5284,5.5364,5.5284,5.5364,54280.0
2016-09-30 14:35:00,6.91,6.92,6.91,6.92,25080.0,5.5364,5.5444,5.5364,5.5444,25080.0
2016-09-30 14:40:00,6.92,6.92,6.91,6.91,73672.0,5.5444,5.5444,5.5364,5.5364,73672.0
2016-09-30 14:45:00,6.91,6.91,6.91,6.91,30536.0,5.5364,5.5364,5.5364,5.5364,30536.0
2016-09-30 14:50:00,6.91,6.91,6.91,6.91,16000.0,5.5364,5.5364,5.5364,5.5364,16000.0
2016-09-30 14:55:00,6.91,6.91,6.91,6.91,31880.0,5.5364,5.5364,5.5364,5.5364,31880.0
2016-09-30 15:00:00,6.91,6.92,6.91,6.92,47448.0,5.5364,5.5444,5.5364,5.5444,47448.0
2016-09-30 15:05:00,6.92,6.92,6.91,6.91,49324.0,5.5444,5.5444,5.5364,5.5364,49324.0
2016-09-30 15:10:00,6.91,6.92,6.91,6.92,30292.0,5.5364,5.5444,5.5364,5.5444,30292.0
2016-09-30 15:15:00,6.91,6.93,6.91,6.92,71080.0,5.5364,5.5524,5.5364,5.5444,71080.0
2016-09-30 15:20:00,6.92,6.93,6.92,6.92,52996.0,5.5444,5.5524,5.5444,5.5444,52996.0
2016-09-30 15:25:00,6.92,6.92,6.92,6.92,59508.0,5.5444,5.5444,5.5444,5.5444,59508.0
2016-09-30 15:30:00,6.92,6.92,6.92,6.92,87184.0,5.5444,5.5444,5.5444,5.5444,87184.0
2016-09-30 15:35:00,6.92,6.92,6.91,6.92,46672.0,5.5444,5.5444,5.5364,5.5444,46672.0
2016-09-30 15:40:00,6.91,6.92,6.91,6.92,74456.0,5.5364,5.5444,5.5364,5.5444,74456.0
2016-09-30 15:45:00,6.92,6.93,6.91,6.92,271972.0,5.5444,5.5524,5.5364,5.5444,271972.0
2016-09-30 15:50:00,6.92,6.92,6.91,6.92,76816.0,5.5444,5.5444,5.5364,5.5444,76816.0
2016-09-30 15:55:00,6.92,6.92,6.9,6.9,290744.0,5.5444,5.5444,5.5284,5.5284,290744.0
2016-10-03 09:30:00,6.9,6.92,6.89,6.92,164620.0,5.5284,5.5444,5.5203,5.5444,164620.0
2016-10-03 09:35:00,6.92,6.94,6.92,6.94,14000.0,5.5444,5.5604,5.5444,5.5604,14000.0
2016-10-03 09:40:00,6.93,6.93,6.92,6.93,35656.0,5.5524,5.5524,5.5444,5.5524,35656.0
2016-10-03 09:45:00,6.92,6.93,6.89,6.89,50968.0,5.5444,5.5524,5.5203,5.5203,50968.0
2016-10-03 09:50:00,6.89,6.89,6.88,6.89,43800.0,5.5203,5.5203,5.5123,5.5203,43800.0
2016-10-03 09:55:00,6.89,6.89,6.88,6.89,57072.0,5.5203,5.5203,5.5123,5.5203,57072.0
2016-10-03 10:00:00,6.88,6.89,6.86,6.87,89892.0,5.5123,5.5203,5.4963,5.5043,89892.0
2016-10-03 10:05:00,6.87,6.88,6.86,6.88,59240.0,5.5043,5.5123,5.4963,5.5123,59240.0
2016-10-03 10:10:00,6.88,6.9,6.88,6.9,214460.0,5.5123,5.5284,5.5123,5.5284,214460.0
2016-10-03 10:15:00,6.89,6.9,6.89,6.89,47648.0,5.5203,5.5284,5.5203,5.5203,47648.0
2016-10-03 10:20:00,6.89,6.92,6.89,6.91,110668.0,5.5203,5.5444,5.5203,5.5364,110668.0
2016-10-03 10:25:00,6.91,6.92,6.91,6.92,31104.0,5.5364,5.5444,5.5364,5.5444,31104.0
2016-10-03 10:30:00,6.92,6.92,6.92,6.92,25924.0,5.5444,5.5444,5.5444,5.5444,25924.0
2016-10-03 10:35:00,6.92,6.92,6.91,6.91,23688.0,5.5444,5.5444,5.5364,5.5364,23688.0
2016-10-03 10:40:00,6.91,6.91,6.91,6.91,13484.0,5.5364,5.5364,5.5364,5.5364,13484.0
2016-10-03 10:45:00,6.91,6.92,6.91,6.92,89148.0,5.5364,5.5444,5.5364,5.5444,89148.0
2016-10-03 10:50:00,6.92,6.93,6.92,6.93,54932.0,5.5444,5.5524,5.5444,5.5524,54932.0
2016-10-03 10:55:00,6.93,6.94,6.93,6.94,88036.0,5.5524,5.5604,5.5524,5.5604,88036.0
2016-10-03 11:00:00,6.94,6.94,6.93,6.93,25156.0,5.5604,5.5604,5.5524,5.5524,25156.0
2016-10-03 11:05:00,6.93,6.94,6.93,6.94,26144.0,5.5524,5.5604,5.5524,5.5604,26144.0
2016-10-03 11:10:00,6.94,6.95,6.94,6.94,26096.0,5.5604,5.5684,5.5604,5.5604,26096.0
2016-10-03 11:15:00,6.94,6.94,6.93,6.93,25932.0,5.5604,5.5604,5.5524,5.5524,25932.0
2016-10-03 11:20:00,6.93,6.95,6.93,6.95,39928.0,5.5524,5.5684,5.5524,5.5684,39928.0
2016-10-03 11:25:00,6.94,6.95,6.93,6.93,15680.0,5.5604,5.5684,5.5524,5.5524,15680.0
2016-10-03 11:30:00,6.93,6.94,6.93,6.93,20804.0,5.5524,5.5604,5.5524,5.5524,20804.0
2016-10-03 11:35:00,6.93,6.94,6.92,6.93,26980.0,5.5524,5.5604,5.5444,5.5524,26980.0
2016-10-03 11:40:00,6.93,6.94,6.93,6.93,16008.0,5.5524,5.5604,5.5524,5.5524,16008.0
2016-10-03 11:45:00,6.93,6.94,6.93,6.93,36456.0,5.5524,5.5604,5.5524,5.5524,36456.0
2016-10-03 11:50:00,6.93,6.93,6.92,6.93,64200.0,5.5524,5.5524,5.5444,5.5524,64200.0
2016-10-03 11:55:00,6.93,6.93,6.93,6.93,26252.0,5.5524,5.5524,5.5524,5.5524,26252.0
2016-10-03 12:00:00,6.93,6.94,6.93,6.94,38988.0,5.5524,5.5604,5.5524,5.5604,38988.0
2016-10-03 12:05:00,6.93,6.95,6.93,6.95,25636.0,5.5524,5.5684,5.5524,5.5684,25636.0
2016-10-03 12:10:00,6.95,6.95,6.94,6.94,38584.0,5.5684,5.5684,5.5604,5.5604,38584.0
2016-10-03 12:15:00,6.94,6.94,6.94,6.94,16620.0,5.5604,5.5604,5.5604,5.5604,16620.0
2016-10-03 12:20:00,6.94,6.94,6.93,6.93,14228.0,5.5604,5.5604,5.5524,5.5524,14228.0
2016-10-03 12:25:00,6.93,6.94,6.93,6.94,82384.0,5.5524,5.5604,5.5524,5.5604,82384.0
2016-10-03 12:30:00,6.94,6.94,6.92,6.92,35492.0,5.5604,5.5604,5.5444,5.5444,35492.0
2016-10-03 12:35:00,6.92,6.93,6.92,6.92,22408.0,5.5444,5.5524,5.5444,5.5444,22408.0
2016-10-03 12:40:00,6.92,6.92,6.91,6.92,11316.0,5.5444,5.5444,5.5364,5.5444,11316.0
2016-10-03 12:45:00,6.92,6.92,6.91,6.91,21052.0,5.5444,5.5444,5.5364,5.5364,21052.0
2016-10-03 12:50:00,6.92,6.92,6.92,6.92,12000.0,5.5444,5.5444,5.5444,5.5444,12000.0
2016-10-03 12:55:00,6.92,6.92,6.91,6.92,14860.0,5.5444,5.5444,5.5364,5.5444,14860.0
2016-10-03 13:00:00,6.92,6.92,6.92,6.92,13000.0,5.5444,5.5444,5.5444,5.5444,13000.0
2016-10-03 13:05:00,6.92,6.92,6.91,6.91,19748.0,5.5444,5.5444,5.5364,5.5364,19748.0
2016-10-03 13:10:00,6.91,6.92,6.9,6.92,18940.0,5.5364,5.5444,5.5284,5.5444,18940.0
2016-10-03 13:15:00,6.91,6.91,6.9,6.91,17560.0,5.5364,5.5364,5.5284,5.5364,17560.0
2016-10-03 13:20:00,6.91,6.91,6.91,6.91,12400.0,5.5364,5.5364,5.5364,5.5364,12400.0
2016-10-03 13:25:00,6.91,6.92,6.91,6.91,16800.0,5.5364,5.5444,5.5364,5.5364,16800.0
2016-10-03 13:30:00,6.91,6.92,6.91,6.91,38932.0,5.5364,5.5444,5.5364,5.5364,38932.0
2016-10-03 13:35:00,6.92,6.92,6.91,6.91,22672.0,5.5444,5.5444,5.5364,5.5364,22672.0
2016-10-03 13:40:00,6.91,6.92,6.91,6.91,12188.0,5.5364,5.5444,5.5364,5.5364,12188.0
2016-10-03 13:45:00,6.91,6.92,6.91,6.91,20636.0,5.5364,5.5444,5.5364,5.5364,20636.0
2016-10-03 13:50:00,6.91,6.92,6.91,6.91,20368.0,5.5364,5.5444,5.5364,5.5364,20368.0
2016-10-03 13:55:00,6.91,6.92,6.91,6.92,23732.0,5.5364,5.5444,5.5364,5.5444,23732.0
2016-10-03 14:00:00,6.92,6.93,6.92,6.93,18792.0,5.5444,5.5524,5.5444,5.5524,18792.0
2016-10-03 14:05:00,6.93,6.93,6.92,6.93,27216.0,5.5524,5.5524,5.5444,5.5524,27216.0
2016-10-03 14:10:00,6.93,6.93,6.93,6.93,23680.0,5.5524,5.5524,5.5524,5.5524,23680.0
2016-10-03 14:15:00,6.93,6.93,6.93,6.93,29324.0,5.5524,5.5524,5.5524,5.5524,29324.0
2016-10-03 14:20:00,6.93,6.93,6.93,6.93,65708.0,5.5524,5.5524,5.5524,5.5524,65708.0
2016-10-03 14:25:00,6.93,6.94,6.93,6.93,46884.0,5.5524,5.5604,5.5524,5.5524,46884.0
2016-10-03 14:30:00,6.93,6.93,6.92,6.92,42088.0,5.5524,5.5524,5.5444,5.5444,42088.0
2016-10-03 14:35:00,6.92,6.93,6.91,6.92,59304.0,5.5444,5.5524,5.5364,5.5444,59304.0
2016-10-03 14:40:00,6.92,6.92,6.91,6.91,79940.0,5.5444,5.5444,5.5364,5.5364,79940.0
2016-10-03 14:45:00,6.91,6.92,6.91,6.91,62448.0,5.5364,5.5444,5.5364,5.5364,62448.0
2016-10-03 14:50:00,6.91,6.91,6.91,6.91,31600.0,5.5364,5.5364,5.5364,5.5364,31600.0
2016-10-03 14:55:00,6.91,6.92,6.91,6.92,68696.0,5.5364,5.5444,5.5364,5.5444,68696.0
2016-10-03 15:00:00,6.92,6.92,6.92,6.92,28620.0,5.5444,5.5444,5.5444,5.5444,28620.0
2016-10-03 15:05:00,6.92,6.93,6.92,6.93,74936.0,5.5444,5.5524,5.5444,5.5524,74936.0
2016-10-03 15:10:00,6.93,6.94,6.93,6.94,70056.0,5.5524,5.5604,5.5524,5.5604,70056.0
2016-10-03 15:15:00,6.94,6.94,6.93,6.94,93244.0,5.5604,5.5604,5.5524,5.5604,93244.0
2016-10-03 15:20:00,6.94,6.95,6.94,6.94,81416.0,5.5604,5.5684,5.5604,5.5604,81416.0
2016-10-03 15:25:00,6.94,6.95,6.94,6.95,48364.0,5.5604,5.5684,5.5604,5.5684,48364.0
2016-10-03 15:30:00,6.95,6.95,6.94,6.95,149216.0,5.5684,5.5684,5.5604,5.5684,149216.0
2016-10-03 15:35:00,6.95,6.96,6.94,6.95,123288.0,5.5684,5.5764,5.5604,5.5684,123288.0
2016-10-03 15:40:00,6.95,6.97,6.95,6.96,200636.0,5.5684,5.5844,5.5684,5.5764,200636.0
2016-10-03 15:45:00,6.96,6.96,6.95,6.95,204636.0,5.5764,5.5764,5.5684,5.5684,204636.0
2016-10-03 15:50:00,6.95,6.96,6.95,6.95,143768.0,5.5684,5.5764,5.5684,5.5684,143768.0
2016-10-03 15:55:00,6.95,6.95,6.95,6.95,263760.0,5.5684,5.5684,5.5684,5.5684,263760.0
2016-10-04 09:30:00,6.95,6.96,6.89,6.9,164396.0,5.5684,5.5764,5.5203,5.5284,164396.0
2016-10-04 09:35:00,6.9,6.91,6.89,6.91,34616.0,5.5284,5.5364,5.5203,5.5364,34616.0
2016-10-04 09:40:00,6.91,6.92,6.91,6.92,31872.0,5.5364,5.5444,5.5364,5.5444,31872.0
2016-10-04 09:45:00,6.92,6.93,6.91,6.93,41820.0,5.5444,5.5524,5.5364,5.5524,41820.0
2016-10-04 09:50:00,6.93,6.95,6.92,6.95,27592.0,5.5524,5.5684,5.5444,5.5684,27592.0
2016-10-04 09:55:00,6.95,6.96,6.95,6.96,48280.0,5.5684,5.5764,5.5684,5.5764,48280.0
2016-10-04 10:00:00,6.96,6.96,6.94,6.94,41956.0,5.5764,5.5764,5.5604,5.5604,41956.0
2016-10-04 10:05:00,6.95,6.96,6.94,6.95,57164.0,5.5684,5.5764,5.5604,5.5684,57164.0
2016-10-04 10:10:00,6.95,6.95,6.92,6.93,74356.0,5.5684,5.5684,5.5444,5.5524,74356.0
2016-10-04 10:15:00,6.93,6.93,6.92,6.92,22900.0,5.5524,5.5524,5.5444,5.5444,22900.0
2016-10-04 10:20:00,6.92,6.93,6.92,6.92,43648.0,5.5444,5.5524,5.5444,5.5444,43648.0
2016-10-04 10:25:00,6.93,6.93,6.92,6.93,39504.0,5.5524,5.5524,5.5444,5.5524,39504.0
2016-10-04 10:30:00,6.93,6.94,6.93,6.93,59404.0,5.5524,5.5604,5.5524,5.5524,59404.0
2016-10-04 10:35:00,6.93,6.95,6.93,6.95,88568.0,5.5524,5.5684,5.5524,5.5684,88568.0
2016-10-04 10:40:00,6.95,6.95,6.93,6.93,121780.0,5.5684,5.5684,5.5524,5.5524,121780.0
2016-10-04 10:45:00,6.93,6.94,6.93,6.94,190156.0,5.5524,5.5604,5.5524,5.5604,190156.0
2016-10-04 10:50:00,6.94,6.95,6.94,6.94,91932.0,5.5604,5.5684,5.5604,5.5604,91932.0
2016-10-04 10:55:00,6.94,6.94,6.93,6.93,43680.0,5.5604,5.5604,5.5524,5.5524,43680.0
2016-10-04 11:00:00,6.93,6.93,6.91,6.91,102344.0,5.5524,5.5524,5.5364,5.5364,102344.0
2016-10-04 11:05:00,6.91,6.91,6.9,6.9,172448.0,5.5364,5.5364,5.5284,5.5284,172448.0
2016-10-04 11:10:00,6.89,6.9,6.89,6.89,57208.0,5.5203,5.5284,5.5203,5.5203,57208.0
2016-10-04 11:15:00,6.89,6.89,6.86,6.87,107232.0,5.5203,5.5203,5.4963,5.5043,107232.0
2016-10-04 11:20:00,6.87,6.89,6.87,6.89,88876.0,5.5043,5.5203,5.5043,5.5203,88876.0
2016-10-04 11:25:00,6.89,6.89,6.86,6.87,43340.0,5.5203,5.5203,5.4963,5.5043,43340.0
2016-10-04 11:30:00,6.87,6.87,6.86,6.86,47276.0,5.5043,5.5043,5.4963,5.4963,47276.0
2016-10-04 11:35:00,6.86,6.88,6.86,6.87,45812.0,5.4963,5.5123,5.4963,5.5043,45812.0
2016-10-04 11:40:00,6.86,6.87,6.84,6.86,146900.0,5.4963,5.5043,5.4803,5.4963,146900.0
2016-10-04 11:45:00,6.86,6.87,6.85,6.86,19012.0,5.4963,5.5043,5.4883,5.4963,19012.0
2016-10-04 11:50:00,6.86,6.87,6.86,6.86,31180.0,5.4963,5.5043,5.4963,5.4963,31180.0
2016-10-04 11:55:00,6.87,6.87,6.86,6.86,35604.0,5.5043,5.5043,5.4963,5.4963,35604.0
2016-10-04 12:00:00,6.86,6.87,6.84,6.84,63404.0,5.4963,5.5043,5.4803,5.4803,63404.0
2016-10-04 12:05:00,6.85,6.85,6.83,6.83,174760.0,5.4883,5.4883,5.4723,5.4723,174760.0
2016-10-04 12:10:00,6.84,6.84,6.83,6.83,23472.0,5.4803,5.4803,5.4723,5.4723,23472.0
2016-10-04 12:15:00,6.83,6.85,6.83,6.84,30888.0,5.4723,5.4883,5.4723,5.4803,30888.0
2016-10-04 12:20:00,6.84,6.84,6.84,6.84,15496.0,5.4803,5.4803,5.4803,5.4803,15496.0
2016-10-04 12:25:00,6.84,6.84,6.83,6.84,22792.0,5.4803,5.4803,5.4723,5.4803,22792.0
2016-10-04 12:30:00,6.84,6.84,6.83,6.83,20736.0,5.4803,5.4803,5.4723,5.4723,20736.0
2016-10-04 12:35:00,6.84,6.85,6.83,6.84,18292.0,5.4803,5.4883,5.4723,5.4803,18292.0
2016-10-04 12:40:00,6.84,6.85,6.84,6.85,31656.0,5.4803,5.4883,5.4803,5.4883,31656.0
2016-10-04 12:45:00,6.85,6.85,6.84,6.84,27352.0,5.4883,5.4883,5.4803,5.4803,27352.0
2016-10-04 12:50:00,6.84,6.85,6.84,6.84,33144.0,5.4803,5.4883,5.4803,5.4803,33144.0
2016-10-04 12:55:00,6.84,6.84,6.83,6.83,36612.0,5.4803,5.4803,5.4723,5.4723,36612.0
2016-10-04 13:00:00,6.83,6.83,6.82,6.82,91752.0,5.4723,5.4723,5.4643,5.4643,91752.0
2016-10-04 13:05:00,6.82,6.82,6.81,6.82,56332.0,5.4643,5.4643,5.4562,5.4643,56332.0
2016-10-04 13:10:00,6.82,6.82,6.82,6.82,21396.0,5.4643,5.4643,5.4643,5.4643,21396.0
2016-10-04 13:15:00,6.82,6.82,6.82,6.82,41188.0,5.4643,5.4643,5.4643,5.4643,41188.0
2016-10-04 13:20:00,6.82,6.82,6.8,6.81,66056.0,5.4643,5.4643,5.4482,5.4562,66056.0
2016-10-04 13:25:00,6.8,6.8,6.79,6.8,141212.0,5.4482,5.4482,5.4402,5.4482,141212.0
2016-10-04 13:30:00,6.8,6.82,6.8,6.82,38800.0,5.4482,5.4643,5.4482,5.4643,38800.0
2016-10-04 13:35:00,6.82,6.82,6.81,6.82,97908.0,5.4643,5.4643,5.4562,5.4643,97908.0
2016-10-04 13:40:00,6.82,6.82,6.81,6.81,36564.0,5.4643,5.4643,5.4562,5.4562,36564.0
2016-10-04 13:45:00,6.81,6.81,6.81,6.81,39860.0,5.4562,5.4562,5.4562,5.4562,39860.0
2016-10-04 13:50:00,6.81,6.81,6.8,6.8,47732.0,5.4562,5.4562,5.4482,5.4482,47732.0
2016-10-04 13:55:00,6.8,6.8,6.8,6.8,73664.0,5.4482,5.4482,5.4482,5.4482,73664.0
2016-10-04 14:00:00,6.8,6.8,6.8,6.8,78572.0,5.4482,5.4482,5.4482,5.4482,78572.0
2016-10-04 14:05:00,6.8,6.8,6.79,6.8,101348.0,5.4482,5.4482,5.4402,5.4482,101348.0
2016-10-04 14:10:00,6.8,6.8,6.79,6.8,98880.0,5.4482,5.4482,5.4402,5.4482,98880.0
2016-10-04 14:15:00,6.8,6.8,6.79,6.79,81184.0,5.4482,5.4482,5.4402,5.4402,81184.0
2016-10-04 14:20:00,6.79,6.79,6.78,6.78,95796.0,5.4402,5.4402,5.4322,5.4322,95796.0
2016-10-04 14:25:00,6.78,6.79,6.77,6.79,43012.0,5.4322,5.4402,5.4242,5.4402,43012.0
2016-10-04 14:30:00,6.79,6.79,6.78,6.79,44356.0,5.4402,5.4402,5.4322,5.4402,44356.0
2016-10-04 14:35:00,6.79,6.79,6.78,6.78,25616.0,5.4402,5.4402,5.4322,5.4322,25616.0
2016-10-04 14:40:00,6.78,6.78,6.78,6.78,50000.0,5.4322,5.4322,5.4322,5.4322,50000.0
2016-10-04 14:45:00,6.78,6.79,6.77,6.77,48908.0,5.4322,5.4402,5.4242,5.4242,48908.0
2016-10-04 14:50:00,6.77,6.78,6.77,6.78,87028.0,5.4242,5.4322,5.4242,5.4322,87028.0
2016-10-04 14:55:00,6.78,6.78,6.77,6.77,110904.0,5.4322,5.4322,5.4242,5.4242,110904.0
2016-10-04 15:00:00,6.77,6.78,6.76,6.77,419436.0,5.4242,5.4322,5.4162,5.4242,419436.0
2016-10-04 15:05:00,6.77,6.78,6.76,6.77,129440.0,5.4242,5.4322,5.4162,5.4242,129440.0
2016-10-04 15:10:00,6.77,6.77,6.77,6.77,48308.0,5.4242,5.4242,5.4242,5.4242,48308.0
2016-10-04 15:15:00,6.77,6.77,6.77,6.77,35496.0,5.4242,5.4242,5.4242,5.4242,35496.0
2016-10-04 15:20:00,6.77,6.78,6.77,6.78,67888.0,5.4242,5.4322,5.4242,5.4322,67888.0
2016-10-04 15:25:00,6.78,6.79,6.78,6.79,115880.0,5.4322,5.4402,5.4322,5.4402,115880.0
2016-10-04 15:30:00,6.79,6.79,6.79,6.79,125296.0,5.4402,5.4402,5.4402,5.4402,125296.0
2016-10-04 15:35:00,6.79,6.79,6.78,6.79,126288.0,5.4402,5.4402,5.4322,5.4402,126288.0
2016-10-04 15:40:00,6.79,6.8,6.79,6.8,150068.0,5.4402,5.4482,5.4402,5.4482,150068.0
2016-10-04 15:45:00,6.8,6.81,6.8,6.8,218840.0,5.4482,5.4562,5.4482,5.4482,218840.0
2016-10-04 15:50:00,6.8,6.81,6.8,6.81,223556.0,5.4482,5.4562,5.4482,5.4562,223556.0
2016-10-04 15:55:00,6.81,6.81,6.78,6.79,828548.0,5.4562,5.4562,5.4322,5.4402,828548.0
2016-10-05 09:30:00,6.82,6.83,6.78,6.78,100776.0,5.4643,5.4723,5.4322,5.4322,100776.0
2016-10-05 09:35:00,6.79,6.8,6.78,6.78,142352.0,5.4402,5.4482,5.4322,5.4322,142352.0
2016-10-05 09:40:00,6.79,6.8,6.78,6.78,120232.0,5.4402,5.4482,5.4322,5.4322,120232.0
2016-10-05 09:45:00,6.79,6.8,6.77,6.78,165696.0,5.4402,5.4482,5.4242,5.4322,165696.0
2016-10-05 09:50:00,6.77,6.78,6.76,6.76,135428.0,5.4242,5.4322,5.4162,5.4162,135428.0
2016-10-05 09:55:00,6.76,6.76,6.74,6.75,202948.0,5.4162,5.4162,5.4002,5.4082,202948.0
2016-10-05 10:00:00,6.75,6.78,6.75,6.78,216520.0,5.4082,5.4322,5.4082,5.4322,216520.0
2016-10-05 10:05:00,6.78,6.82,6.78,6.81,104032.0,5.4322,5.4643,5.4322,5.4562,104032.0
2016-10-05 10:10:00,6.81,6.82,6.8,6.81,368616.0,5.4562,5.4643,5.4482,5.4562,368616.0
2016-10-05 10:15:00,6.81,6.82,6.8,6.8,315384.0,5.4562,5.4643,5.4482,5.4482,315384.0
2016-10-05 10:20:00,6.8,6.82,6.8,6.82,240576.0,5.4482,5.4643,5.4482,5.4643,240576.0
2016-10-05 10:25:00,6.82,6.84,6.82,6.84,88616.0,5.4643,5.4803,5.4643,5.4803,88616.0
2016-10-05 10:30:00,6.84,6.84,6.82,6.83,75844.0,5.4803,5.4803,5.4643,5.4723,75844.0
2016-10-05 10:35:00,6.83,6.84,6.83,6.83,46360.0,5.4723,5.4803,5.4723,5.4723,46360.0
2016-10-05 10:40:00,6.83,6.84,6.82,6.82,59716.0,5.4723,5.4803,5.4643,5.4643,59716.0
2016-10-05 10:45:00,6.82,6.83,6.81,6.81,76004.0,5.4643,5.4723,5.4562,5.4562,76004.0
2016-10-05 10:50:00,6.81,6.81,6.8,6.8,64812.0,5.4562,5.4562,5.4482,5.4482,64812.0
2016-10-05 10:55:00,6.8,6.81,6.8,6.8,43008.0,5.4482,5.4562,5.4482,5.4482,43008.0
2016-10-05 11:00:00,6.8,6.81,6.8,6.8,82480.0,5.4482,5.4562,5.4482,5.4482,82480.0
2016-10-05 11:05:00,6.8,6.81,6.8,6.8,107940.0,5.4482,5.4562,5.4482,5.4482,107940.0
2016-10-05 11:10:00,6.81,6.81,6.81,6.81,83632.0,5.4562,5.4562,5.4562,5.4562,83632.0
2016-10-05 11:15:00,6.81,6.82,6.81,6.82,60756.0,5.4562,5.4643,5.4562,5.4643,60756.0
2016-10-05 11:20:00,6.82,6.82,6.82,6.82,65300.0,5.4643,5.4643,5.4643,5.4643,65300.0
2016-10-05 11:25:00,6.82,6.83,6.82,6.83,34268.0,5.4643,5.4723,5.4643,5.4723,34268.0
2016-10-05 11:30:00,6.83,6.84,6.82,6.84,49736.0,5.4723,5.4803,5.4643,5.4803,49736.0
2016-10-05 11:35:00,6.84,6.84,6.83,6.84,43028.0,5.4803,5.4803,5.4723,5.4803,43028.0
2016-10-05 11:40:00,6.84,6.84,6.82,6.83,93096.0,5.4803,5.4803,5.4643,5.4723,93096.0
2016-10-05 11:45:00,6.83,6.84,6.83,6.83,40648.0,5.4723,5.4803,5.4723,5.4723,40648.0
2016-10-05 11:50:00,6.83,6.84,6.83,6.83,52056.0,5.4723,5.4803,5.4723,5.4723,52056.0
2016-10-05 11:55:00,6.83,6.84,6.82,6.83,72580.0,5.4723,5.4803,5.4643,5.4723,72580.0
2016-10-05 12:00:00,6.83,6.84,6.83,6.83,43280.0,5.4723,5.4803,5.4723,5.4723,43280.0
2016-10-05 12:05:00,6.83,6.84,6.82,6.82,150400.0,5.4723,5.4803,5.4643,5.4643,150400.0
2016-10-05 12:10:00,6.82,6.83,6.82,6.83,160940.0,5.4643,5.4723,5.4643,5.4723,160940.0
2016-10-05 12:15:00,6.83,6.83,6.83,6.83,18804.0,5.4723,5.4723,5.4723,5.4723,18804.0
2016-10-05 12:20:00,6.83,6.83,6.82,6.83,56200.0,5.4723,5.4723,5.4643,5.4723,56200.0
2016-10-05 12:25:00,6.83,6.83,6.83,6.83,52616.0,5.4723,5.4723,5.4723,5.4723,52616.0
2016-10-05 12:30:00,6.83,6.84,6.83,6.83,46512.0,5.4723,5.4803,5.4723,5.4723,46512.0
2016-10-05 12:35:00,6.83,6.84,6.83,6.84,52740.0,5.4723,5.4803,5.4723,5.4803,52740.0
2016-10-05 12:40:00,6.85,6.85,6.85,6.85,54408.0,5.4883,5.4883,5.4883,5.4883,54408.0
2016-10-05 12:45:00,6.85,6.86,6.85,6.86,26044.0,5.4883,5.4963,5.4883,5.4963,26044.0
2016-10-05 12:50:00,6.86,6.87,6.86,6.86,49652.0,5.4963,5.5043,5.4963,5.4963,49652.0
2016-10-05 12:55:00,6.86,6.86,6.85,6.85,48072.0,5.4963,5.4963,5.4883,5.4883,48072.0
2016-10-05 13:00:00,6.85,6.87,6.85,6.87,45676.0,5.4883,5.5043,5.4883,5.5043,45676.0
2016-10-05 13:05:00,6.87,6.87,6.84,6.84,323184.0,5.5043,5.5043,5.4803,5.4803,323184.0
2016-10-05 13:10:00,6.85,6.85,6.84,6.85,24444.0,5.4883,5.4883,5.4803,5.4883,24444.0
2016-10-05 13:15:00,6.85,6.85,6.84,6.85,28236.0,5.4883,5.4883,5.4803,5.4883,28236.0
2016-10-05 13:20:00,6.85,6.85,6.84,6.85,46108.0,5.4883,5.4883,5.4803,5.4883,46108.0
2016-10-05 13:25:00,6.85,6.85,6.84,6.85,23200.0,5.4883,5.4883,5.4803,5.4883,23200.0
2016-10-05 13:30:00,6.85,6.85,6.84,6.85,67812.0,5.4883,5.4883,5.4803,5.4883,67812.0
2016-10-05 13:35:00,6.85,6.85,6.84,6.84,48152.0,5.4883,5.4883,5.4803,5.4803,48152.0
2016-10-05 13:40:00,6.84,6.84,6.84,6.84,99124.0,5.4803,5.4803,5.4803,5.4803,99124.0
2016-10-05 13:45:00,6.84,6.84,6.83,6.84,80280.0,5.4803,5.4803,5.4723,5.4803,80280.0
2016-10-05 13:50:00,6.84,6.84,6.84,6.84,24812.0,5.4803,5.4803,5.4803,5.4803,24812.0
2016-10-05 13:55:00,6.84,6.84,6.83,6.83,71300.0,5.4803,5.4803,5.4723,5.4723,71300.0
2016-10-05 14:00:00,6.83,6.83,6.82,6.83,52520.0,5.4723,5.4723,5.4643,5.4723,52520.0
2016-10-05 14:05:00,6.82,6.82,6.82,6.82,33212.0,5.4643,5.4643,5.4643,5.4643,33212.0
2016-10-05 14:10:00,6.82,6.82,6.81,6.82,59588.0,5.4643,5.4643,5.4562,5.4643,59588.0
2016-10-05 14:15:00,6.82,6.82,6.82,6.82,36200.0,5.4643,5.4643,5.4643,5.4643,36200.0
2016-10-05 14:20:00,6.82,6.82,6.82,6.82,14824.0,5.4643,5.4643,5.4643,5.4643,14824.0
2016-10-05 14:25:00,6.82,6.82,6.81,6.81,31012.0,5.4643,5.4643,5.4562,5.4562,31012.0
2016-10-05 14:30:00,6.82,6.82,6.81,6.82,50568.0,5.4643,5.4643,5.4562,5.4643,50568.0
2016-10-05 14:35:00,6.81,6.82,6.8,6.81,111648.0,5.4562,5.4643,5.4482,5.4562,111648.0
2016-10-05 14:40:00,6.81,6.82,6.81,6.81,34792.0,5.4562,5.4643,5.4562,5.4562,34792.0
2016-10-05 14:45:00,6.81,6.81,6.81,6.81,49288.0,5.4562,5.4562,5.4562,5.4562,49288.0
2016-10-05 14:50:00,6.81,6.81,6.81,6.81,45208.0,5.4562,5.4562,5.4562,5.4562,45208.0
2016-10-05 14:55:00,6.81,6.83,6.81,6.83,25848.0,5.4562,5.4723,5.4562,5.4723,25848.0
2016-10-05 15:00:00,6.83,6.84,6.82,6.84,42852.0,5.4723,5.4803,5.4643,5.4803,42852.0
2016-10-05 15:05:00,6.84,6.84,6.83,6.83,40716.0,5.4803,5.4803,5.4723,5.4723,40716.0
2016-10-05 15:10:00,6.83,6.83,6.82,6.82,80196.0,5.4723,5.4723,5.4643,5.4643,80196.0
2016-10-05 15:15:00,6.82,6.82,6.82,6.82,32464.0,5.4643,5.4643,5.4643,5.4643,32464.0
2016-10-05 15:20:00,6.82,6.83,6.81,6.82,81060.0,5.4643,5.4723,5.4562,5.4643,81060.0
2016-10-05 15:25:00,6.82,6.82,6.82,6.82,114600.0,5.4643,5.4643,5.4643,5.4643,114600.0
2016-10-05 15:30:00,6.82,6.82,6.81,6.81,158648.0,5.4643,5.4643,5.4562,5.4562,158648.0
2016-10-05 15:35:00,6.81,6.81,6.8,6.81,230120.0,5.4562,5.4562,5.4482,5.4562,230120.0
2016-10-05 15:40:00,6.81,6.82,6.81,6.82,38660.0,5.4562,5.4643,5.4562,5.4643,38660.0
2016-10-05 15:45:00,6.82,6.82,6.81,6.82,67848.0,5.4643,5.4643,5.4562,5.4643,67848.0
2016-10-05 15:50:00,6.82,6.82,6.8,6.81,136104.0,5.4643,5.4643,5.4482,5.4562,136104.0
2016-10-05 15:55:00,6.81,6.81,6.8,6.8,327340.0,5.4562,5.4562,5.4482,5.4482,327340.0
2016-10-06 09:30:00,6.77,6.78,6.65,6.68,548612.0,5.4242,5.4322,5.3281,5.3521,548612.0
2016-10-06 09:35:00,6.68,6.69,6.64,6.64,237688.0,5.3521,5.3601,5.32,5.32,237688.0
2016-10-06 09:40:00,6.64,6.64,6.61,6.61,285636.0,5.32,5.32,5.296,5.296,285636.0
2016-10-06 09:45:00,6.61,6.65,6.6,6.62,235716.0,5.296,5.3281,5.288,5.304,235716.0
2016-10-06 09:50:00,6.62,6.62,6.59,6.59,242332.0,5.304,5.304,5.28,5.28,242332.0
2016-10-06 09:55:00,6.59,6.64,6.59,6.64,238128.0,5.28,5.32,5.28,5.32,238128.0
2016-10-06 10:00:00,6.64,6.66,6.63,6.66,117388.0,5.32,5.3361,5.312,5.3361,117388.0
2016-10-06 10:05:00,6.66,6.66,6.64,6.65,106240.0,5.3361,5.3361,5.32,5.3281,106240.0
2016-10-06 10:10:00,6.65,6.65,6.64,6.64,52720.0,5.3281,5.3281,5.32,5.32,52720.0
2016-10-06 10:15:00,6.64,6.65,6.61,6.62,326896.0,5.32,5.3281,5.296,5.304,326896.0
2016-10-06 10:20:00,6.62,6.66,6.62,6.66,92920.0,5.304,5.3361,5.304,5.3361,92920.0
2016-10-06 10:25:00,6.66,6.67,6.66,6.67,63240.0,5.3361,5.3441,5.3361,5.3441,63240.0
2016-10-06 10:30:00,6.67,6.67,6.65,6.65,56824.0,5.3441,5.3441,5.3281,5.3281,56824.0
2016-10-06 10:35:00,6.65,6.68,6.65,6.68,64460.0,5.3281,5.3521,5.3281,5.3521,64460.0
2016-10-06 10:40:00,6.68,6.68,6.67,6.68,36516.0,5.3521,5.3521,5.3441,5.3521,36516.0
2016-10-06 10:45:00,6.68,6.68,6.67,6.68,171304.0,5.3521,5.3521,5.3441,5.3521,171304.0
2016-10-06 10:50:00,6.68,6.68,6.66,6.67,79712.0,5.3521,5.3521,5.3361,5.3441,79712.0
2016-10-06 10:55:00,6.67,6.67,6.61,6.62,459628.0,5.3441,5.3441,5.296,5.304,459628.0
2016-10-06 11:00:00,6.62,6.63,6.58,6.58,607588.0,5.304,5.312,5.272,5.272,607588.0
2016-10-06 11:05:00,6.58,6.62,6.58,6.59,432968.0,5.272,5.304,5.272,5.28,432968.0
2016-10-06 11:10:00,6.59,6.63,6.58,6.6,289000.0,5.28,5.312,5.272,5.288,289000.0
2016-10-06 11:15:00,6.6,6.62,6.6,6.62,43980.0,5.288,5.304,5.288,5.304,43980.0
2016-10-06 11:20:00,6.62,6.63,6.62,6.62,37868.0,5.304,5.312,5.304,5.304,37868.0
2016-10-06 11:25:00,6.63,6.64,6.62,6.63,227908.0,5.312,5.32,5.304,5.312,227908.0
2016-10-06 11:30:00,6.63,6.63,6.62,6.63,89188.0,5.312,5.312,5.304,5.312,89188.0
2016-10-06 11:35:00,6.63,6.65,6.62,6.65,113328.0,5.312,5.3281,5.304,5.3281,113328.0
2016-10-06 11:40:00,6.65,6.66,6.65,6.65,52748.0,5.3281,5.3361,5.3281,5.3281,52748.0
2016-10-06 11:45:00,6.65,6.67,6.65,6.66,144932.0,5.3281,5.3441,5.3281,5.3361,144932.0
2016-10-06 11:50:00,6.66,6.69,6.66,6.69,69080.0,5.3361,5.3601,5.3361,5.3601,69080.0
2016-10-06 11:55:00,6.69,6.69,6.64,6.68,280604.0,5.3601,5.3601,5.32,5.3521,280604.0
2016-10-06 12:00:00,6.68,6.7,6.68,6.68,82708.0,5.3521,5.3681,5.3521,5.3521,82708.0
2016-10-06 12:05:00,6.69,6.7,6.68,6.68,63072.0,5.3601,5.3681,5.3521,5.3521,63072.0
2016-10-06 12:10:00,6.68,6.69,6.66,6.67,134900.0,5.3521,5.3601,5.3361,5.3441,134900.0
2016-10-06 12:15:00,6.67,6.67,6.62,6.62,383400.0,5.3441,5.3441,5.304,5.304,383400.0
2016-10-06 12:20:00,6.62,6.65,6.62,6.64,135232.0,5.304,5.3281,5.304,5.32,135232.0
2016-10-06 12:25:00,6.64,6.64,6.62,6.63,69820.0,5.32,5.32,5.304,5.312,69820.0
2016-10-06 12:30:00,6.62,6.63,6.62,6.62,74936.0,5.304,5.312,5.304,5.304,74936.0
2016-10-06 12:35:00,6.62,6.62,6.61,6.62,97976.0,5.304,5.304,5.296,5.304,97976.0
2016-10-06 12:40:00,6.62,6.63,6.62,6.62,51124.0,5.304,5.312,5.304,5.304,51124.0
2016-10-06 12:45:00,6.62,6.63,6.62,6.63,51760.0,5.304,5.312,5.304,5.312,51760.0
2016-10-06 12:50:00,6.63,6.63,6.62,6.63,137140.0,5.312,5.312,5.304,5.312,137140.0
2016-10-06 12:55:00,6.63,6.64,6.62,6.63,159064.0,5.312,5.32,5.304,5.312,159064.0
2016-10-06 13:00:00,6.63,6.64,6.63,6.63,60912.0,5.312,5.32,5.312,5.312,60912.0
2016-10-06 13:05:00,6.63,6.63,6.62,6.62,79724.0,5.312,5.312,5.304,5.304,79724.0
2016-10-06 13:10:00,6.62,6.62,6.62,6.62,40716.0,5.304,5.304,5.304,5.304,40716.0
2016-10-06 13:15:00,6.62,6.62,6.61,6.62,81380.0,5.304,5.304,5.296,5.304,81380.0
2016-10-06 13:20:00,6.62,6.63,6.62,6.63,32896.0,5.304,5.312,5.304,5.312,32896.0
2016-10-06 13:25:00,6.63,6.63,6.58,6.62,526092.0,5.312,5.312,5.272,5.304,526092.0
2016-10-06 13:30:00,6.62,6.63,6.62,6.63,240820.0,5.304,5.312,5.304,5.312,240820.0
2016-10-06 13:35:00,6.63,6.63,6.61,6.61,139652.0,5.312,5.312,5.296,5.296,139652.0
2016-10-06 13:40:00,6.61,6.63,6.61,6.63,115936.0,5.296,5.312,5.296,5.312,115936.0
2016-10-06 13:45:00,6.63,6.63,6.62,6.62,135844.0,5.312,5.312,5.304,5.304,135844.0
2016-10-06 13:50:00,6.62,6.63,6.62,6.63,76124.0,5.304,5.312,5.304,5.312,76124.0
2016-10-06 13:55:00,6.63,6.63,6.62,6.63,257488.0,5.312,5.312,5.304,5.312,257488.0
2016-10-06 14:00:00,6.63,6.63,6.62,6.63,113748.0,5.312,5.312,5.304,5.312,113748.0
2016-10-06 14:05:00,6.63,6.64,6.63,6.64,190704.0,5.312,5.32,5.312,5.32,190704.0
2016-10-06 14:10:00,6.64,6.64,6.62,6.63,210176.0,5.32,5.32,5.304,5.312,210176.0
2016-10-06 14:15:00,6.64,6.64,6.61,6.63,403656.0,5.32,5.32,5.296,5.312,403656.0
2016-10-06 14:20:00,6.63,6.64,6.62,6.63,116652.0,5.312,5.32,5.304,5.312,116652.0
2016-10-06 14:25:00,6.63,6.64,6.62,6.64,209312.0,5.312,5.32,5.304,5.32,209312.0
2016-10-06 14:30:00,6.64,6.64,6.62,6.63,384068.0,5.32,5.32,5.304,5.312,384068.0
2016-10-06 14:35:00,6.63,6.64,6.63,6.64,114388.0,5.312,5.32,5.312,5.32,114388.0
2016-10-06 14:40:00,6.64,6.65,6.64,6.64,71772.0,5.32,5.3281,5.32,5.32,71772.0
2016-10-06 14:45:00,6.64,6.64,6.64,6.64,70108.0,5.32,5.32,5.32,5.32,70108.0
2016-10-06 14:50:00,6.64,6.65,6.64,6.64,559424.0,5.32,5.3281,5.32,5.32,559424.0
2016-10-06 14:55:00,6.64,6.66,6.64,6.65,55532.0,5.32,5.3361,5.32,5.3281,55532.0
2016-10-06 15:00:00,6.65,6.66,6.65,6.65,53720.0,5.3281,5.3361,5.3281,5.3281,53720.0
2016-10-06 15:05:00,6.65,6.66,6.65,6.65,57808.0,5.3281,5.3361,5.3281,5.3281,57808.0
2016-10-06 15:10:00,6.65,6.67,6.65,6.65,392180.0,5.3281,5.3441,5.3281,5.3281,392180.0
2016-10-06 15:15:00,6.66,6.66,6.65,6.65,97368.0,5.3361,5.3361,5.3281,5.3281,97368.0
2016-10-06 15:20:00,6.65,6.65,6.64,6.64,197164.0,5.3281,5.3281,5.32,5.32,197164.0
2016-10-06 15:25:00,6.64,6.66,6.64,6.66,97816.0,5.32,5.3361,5.32,5.3361,97816.0
2016-10-06 15:30:00,6.66,6.67,6.65,6.67,138512.0,5.3361,5.3441,5.3281,5.3441,138512.0
2016-10-06 15:35:00,6.67,6.67,6.66,6.66,123972.0,5.3441,5.3441,5.3361,5.3361,123972.0
2016-10-06 15:40:00,6.66,6.67,6.66,6.66,80568.0,5.3361,5.3441,5.3361,5.3361,80568.0
2016-10-06 15:45:00,6.66,6.67,6.66,6.67,133124.0,5.3361,5.3441,5.3361,5.3441,133124.0
2016-10-06 15:50:00,6.67,6.67,6.66,6.67,329808.0,5.3441,5.3441,5.3361,5.3441,329808.0
2016-10-06 15:55:00,6.67,6.68,6.67,6.67,974496.0,5.3441,5.3521,5.3441,5.3441,974496.0
2016-10-07 09:30:00,6.7,6.73,6.68,6.68,186924.0,5.3681,5.3922,5.3521,5.3521,186924.0
2016-10-07 09:35:00,6.68,6.71,6.68,6.71,67000.0,5.3521,5.3761,5.3521,5.3761,67000.0
2016-10-07 09:40:00,6.71,6.71,6.68,6.68,88992.0,5.3761,5.3761,5.3521,5.3521,88992.0
2016-10-07 09:45:00,6.67,6.68,6.64,6.64,127024.0,5.3441,5.3521,5.32,5.32,127024.0
2016-10-07 09:50:00,6.64,6.66,6.64,6.66,80620.0,5.32,5.3361,5.32,5.3361,80620.0
2016-10-07 09:55:00,6.66,6.66,6.63,6.63,89788.0,5.3361,5.3361,5.312,5.312,89788.0
2016-10-07 10:00:00,6.64,6.65,6.63,6.65,152076.0,5.32,5.3281,5.312,5.3281,152076.0
2016-10-07 10:05:00,6.64,6.66,6.64,6.65,134920.0,5.32,5.3361,5.32,5.3281,134920.0
2016-10-07 10:10:00,6.65,6.66,6.64,6.64,153160.0,5.3281,5.3361,5.32,5.32,153160.0
2016-10-07 10:15:00,6.64,6.67,6.64,6.66,81624.0,5.32,5.3441,5.32,5.3361,81624.0
2016-10-07 10:20:00,6.65,6.65,6.64,6.65,279716.0,5.3281,5.3281,5.32,5.3281,279716.0
2016-10-07 10:25:00,6.65,6.66,6.64,6.66,240924.0,5.3281,5.3361,5.32,5.3361,240924.0
2016-10-07 10:30:00,6.65,6.65,6.63,6.64,279028.0,5.3281,5.3281,5.312,5.32,279028.0
2016-10-07 10:35:00,6.64,6.66,6.62,6.66,289012.0,5.32,5.3361,5.304,5.3361,289012.0
2016-10-07 10:40:00,6.66,6.66,6.64,6.64,62328.0,5.3361,5.3361,5.32,5.32,62328.0
2016-10-07 10:45:00,6.64,6.66,6.64,6.65,75672.0,5.32,5.3361,5.32,5.3281,75672.0
2016-10-07 10:50:00,6.66,6.67,6.66,6.66,44756.0,5.3361,5.3441,5.3361,5.3361,44756.0
2016-10-07 10:55:00,6.66,6.66,6.66,6.66,39200.0,5.3361,5.3361,5.3361,5.3361,39200.0
2016-10-07 11:00:00,6.66,6.66,6.65,6.66,102384.0,5.3361,5.3361,5.3281,5.3361,102384.0
2016-10-07 11:05:00,6.66,6.66,6.66,6.66,66464.0,5.3361,5.3361,5.3361,5.3361,66464.0
2016-10-07 11:10:00,6.66,6.66,6.65,6.66,57384.0,5.3361,5.3361,5.3281,5.3361,57384.0
2016-10-07 11:15:00,6.66,6.66,6.66,6.66,32800.0,5.3361,5.3361,5.3361,5.3361,32800.0
2016-10-07 11:20:00,6.66,6.66,6.65,6.65,43800.0,5.3361,5.3361,5.3281,5.3281,43800.0
2016-10-07 11:25:00,6.65,6.66,6.64,6.66,148152.0,5.3281,5.3361,5.32,5.3361,148152.0
2016-10-07 11:30:00,6.66,6.66,6.64,6.64,112568.0,5.3361,5.3361,5.32,5.32,112568.0
2016-10-07 11:35:00,6.64,6.65,6.64,6.65,60988.0,5.32,5.3281,5.32,5.3281,60988.0
2016-10-07 11:40:00,6.65,6.66,6.64,6.64,73420.0,5.3281,5.3361,5.32,5.32,73420.0
2016-10-07 11:45:00,6.64,6.64,6.63,6.64,81592.0,5.32,5.32,5.312,5.32,81592.0
2016-10-07 11:50:00,6.64,6.64,6.63,6.63,202336.0,5.32,5.32,5.312,5.312,202336.0
2016-10-07 11:55:00,6.63,6.64,6.62,6.64,164908.0,5.312,5.32,5.304,5.32,164908.0
2016-10-07 12:00:00,6.64,6.64,6.63,6.64,256632.0,5.32,5.32,5.312,5.32,256632.0
2016-10-07 12:05:00,6.64,6.64,6.63,6.64,137280.0,5.32,5.32,5.312,5.32,137280.0
2016-10-07 12:10:00,6.64,6.65,6.63,6.65,28532.0,5.32,5.3281,5.312,5.3281,28532.0
2016-10-07 12:15:00,6.65,6.65,6.63,6.63,42948.0,5.3281,5.3281,5.312,5.312,42948.0
2016-10-07 12:20:00,6.64,6.64,6.63,6.63,21200.0,5.32,5.32,5.312,5.312,21200.0
2016-10-07 12:25:00,6.63,6.64,6.63,6.64,34012.0,5.312,5.32,5.312,5.32,34012.0
2016-10-07 12:30:00,6.64,6.64,6.63,6.63,42340.0,5.32,5.32,5.312,5.312,42340.0
2016-10-07 12:35:00,6.63,6.64,6.62,6.63,96076.0,5.312,5.32,5.304,5.312,96076.0
2016-10-07 12:40:00,6.63,6.64,6.63,6.63,55520.0,5.312,5.32,5.312,5.312,55520.0
2016-10-07 12:45:00,6.63,6.64,6.63,6.63,152452.0,5.312,5.32,5.312,5.312,152452.0
2016-10-07 12:50:00,6.63,6.63,6.62,6.63,36456.0,5.312,5.312,5.304,5.312,36456.0
2016-10-07 12:55:00,6.63,6.64,6.63,6.63,22016.0,5.312,5.32,5.312,5.312,22016.0
2016-10-07 13:00:00,6.63,6.63,6.63,6.63,52132.0,5.312,5.312,5.312,5.312,52132.0
2016-10-07 13:05:00,6.63,6.65,6.63,6.65,87676.0,5.312,5.3281,5.312,5.3281,87676.0
2016-10-07 13:10:00,6.64,6.64,6.64,6.64,20044.0,5.32,5.32,5.32,5.32,20044.0
2016-10-07 13:15:00,6.64,6.65,6.64,6.64,46684.0,5.32,5.3281,5.32,5.32,46684.0
2016-10-07 13:20:00,6.64,6.64,6.64,6.64,23300.0,5.32,5.32,5.32,5.32,23300.0
2016-10-07 13:25:00,6.64,6.65,6.64,6.65,37792.0,5.32,5.3281,5.32,5.3281,37792.0
2016-10-07 13:30:00,6.65,6.65,6.65,6.65,84404.0,5.3281,5.3281,5.3281,5.3281,84404.0
2016-10-07 13:35:00,6.65,6.65,6.65,6.65,67656.0,5.3281,5.3281,5.3281,5.3281,67656.0
2016-10-07 13:40:00,6.65,6.66,6.65,6.65,125760.0,5.3281,5.3361,5.3281,5.3281,125760.0
2016-10-07 13:45:00,6.65,6.65,6.64,6.64,41432.0,5.3281,5.3281,5.32,5.32,41432.0
2016-10-07 13:50:00,6.65,6.65,6.64,6.64,28176.0,5.3281,5.3281,5.32,5.32,28176.0
2016-10-07 13:55:00,6.64,6.65,6.64,6.64,26672.0,5.32,5.3281,5.32,5.32,26672.0
2016-10-07 14:00:00,6.64,6.65,6.64,6.64,75044.0,5.32,5.3281,5.32,5.32,75044.0
2016-10-07 14:05:00,6.64,6.64,6.64,6.64,41844.0,5.32,5.32,5.32,5.32,41844.0
2016-10-07 14:10:00,6.64,6.65,6.64,6.64,96600.0,5.32,5.3281,5.32,5.32,96600.0
2016-10-07 14:15:00,6.64,6.65,6.64,6.65,147380.0,5.32,5.3281,5.32,5.3281,147380.0
2016-10-07 14:20:00,6.65,6.67,6.65,6.65,256512.0,5.3281,5.3441,5.3281,5.3281,256512.0
2016-10-07 14:25:00,6.66,6.66,6.65,6.65,24800.0,5.3361,5.3361,5.3281,5.3281,24800.0
2016-10-07 14:30:00,6.65,6.66,6.65,6.66,21852.0,5.3281,5.3361,5.3281,5.3361,21852.0
2016-10-07 14:35:00,6.66,6.66,6.65,6.65,96952.0,5.3361,5.3361,5.3281,5.3281,96952.0
2016-10-07 14:40:00,6.65,6.65,6.65,6.65,19836.0,5.3281,5.3281,5.3281,5.3281,19836.0
2016-10-07 14:45:00,6.65,6.66,6.64,6.64,228728.0,5.3281,5.3361,5.32,5.32,228728.0
2016-10-07 14:50:00,6.64,6.65,6.64,6.65,49936.0,5.32,5.3281,5.32,5.3281,49936.0
2016-10-07 14:55:00,6.65,6.65,6.65,6.65,53088.0,5.3281,5.3281,5.3281,5.3281,53088.0
2016-10-07 15:00:00,6.65,6.66,6.65,6.66,50296.0,5.3281,5.3361,5.3281,5.3361,50296.0
2016-10-07 15:05:00,6.66,6.66,6.66,6.66,48800.0,5.3361,5.3361,5.3361,5.3361,48800.0
2016-10-07 15:10:00,6.66,6.67,6.66,6.67,51340.0,5.3361,5.3441,5.3361,5.3441,51340.0
2016-10-07 15:15:00,6.67,6.68,6.67,6.67,70392.0,5.3441,5.3521,5.3441,5.3441,70392.0
2016-10-07 15:20:00,6.67,6.68,6.67,6.68,69136.0,5.3441,5.3521,5.3441,5.3521,69136.0
2016-10-07 15:25:00,6.68,6.68,6.67,6.68,60788.0,5.3521,5.3521,5.3441,5.3521,60788.0
2016-10-07 15:30:00,6.68,6.69,6.68,6.68,100772.0,5.3521,5.3601,5.3521,5.3521,100772.0
2016-10-07 15:35:00,6.69,6.69,6.68,6.69,100196.0,5.3601,5.3601,5.3521,5.3601,100196.0
2016-10-07 15:40:00,6.69,6.69,6.68,6.69,85008.0,5.3601,5.3601,5.3521,5.3601,85008.0
2016-10-07 15:45:00,6.69,6.69,6.67,6.68,136728.0,5.3601,5.3601,5.3441,5.3521,136728.0
2016-10-07 15:50:00,6.68,6.68,6.68,6.68,125744.0,5.3521,5.3521,5.3521,5.3521,125744.0
2016-10-07 15:55:00,6.68,6.68,6.67,6.67,284168.0,5.3521,5.3521,5.3441,5.3441,284168.0
2016-10-10 09:30:00,6.71,6.76,6.71,6.73,163500.0,5.3761,5.4162,5.3761,5.3922,163500.0
2016-10-10 09:35:00,6.73,6.73,6.71,6.73,149304.0,5.3922,5.3922,5.3761,5.3922,149304.0
2016-10-10 09:40:00,6.72,6.74,6.72,6.73,41396.0,5.3841,5.4002,5.3841,5.3922,41396.0
2016-10-10 09:45:00,6.73,6.73,6.72,6.73,66720.0,5.3922,5.3922,5.3841,5.3922,66720.0
2016-10-10 09:50:00,6.73,6.74,6.72,6.74,112524.0,5.3922,5.4002,5.3841,5.4002,112524.0
2016-10-10 09:55:00,6.74,6.75,6.74,6.74,67468.0,5.4002,5.4082,5.4002,5.4002,67468.0
2016-10-10 10:00:00,6.74,6.74,6.73,6.74,104492.0,5.4002,5.4002,5.3922,5.4002,104492.0
2016-10-10 10:05:00,6.74,6.77,6.74,6.76,146680.0,5.4002,5.4242,5.4002,5.4162,146680.0
2016-10-10 10:10:00,6.76,6.77,6.76,6.76,84072.0,5.4162,5.4242,5.4162,5.4162,84072.0
2016-10-10 10:15:00,6.76,6.78,6.76,6.77,83144.0,5.4162,5.4322,5.4162,5.4242,83144.0
2016-10-10 10:20:00,6.77,6.77,6.76,6.77,76500.0,5.4242,5.4242,5.4162,5.4242,76500.0
2016-10-10 10:25:00,6.77,6.77,6.77,6.77,68424.0,5.4242,5.4242,5.4242,5.4242,68424.0
2016-10-10 10:30:00,6.77,6.77,6.77,6.77,65412.0,5.4242,5.4242,5.4242,5.4242,65412.0
2016-10-10 10:35:00,6.77,6.78,6.77,6.78,113500.0,5.4242,5.4322,5.4242,5.4322,113500.0
2016-10-10 10:40:00,6.78,6.78,6.77,6.77,39904.0,5.4322,5.4322,5.4242,5.4242,39904.0
2016-10-10 10:45:00,6.77,6.78,6.77,6.77,57292.0,5.4242,5.4322,5.4242,5.4242,57292.0
2016-10-10 10:50:00,6.77,6.78,6.77,6.77,39524.0,5.4242,5.4322,5.4242,5.4242,39524.0
2016-10-10 10:55:00,6.77,6.77,6.76,6.77,235956.0,5.4242,5.4242,5.4162,5.4242,235956.0
2016-10-10 11:00:00,6.76,6.77,6.76,6.76,79796.0,5.4162,5.4242,5.4162,5.4162,79796.0
2016-10-10 11:05:00,6.76,6.78,6.75,6.78,163064.0,5.4162,5.4322,5.4082,5.4322,163064.0
2016-10-10 11:10:00,6.78,6.78,6.78,6.78,41800.0,5.4322,5.4322,5.4322,5.4322,41800.0
2016-10-10 11:15:00,6.78,6.78,6.77,6.77,60376.0,5.4322,5.4322,5.4242,5.4242,60376.0
2016-10-10 11:20:00,6.77,6.78,6.77,6.78,113344.0,5.4242,5.4322,5.4242,5.4322,113344.0
2016-10-10 11:25:00,6.78,6.79,6.77,6.78,63344.0,5.4322,5.4402,5.4242,5.4322,63344.0
2016-10-10 11:30:00,6.78,6.78,6.77,6.78,42580.0,5.4322,5.4322,5.4242,5.4322,42580.0
2016-10-10 11:35:00,6.78,6.78,6.77,6.77,36000.0,5.4322,5.4322,5.4242,5.4242,36000.0
2016-10-10 11:40:00,6.77,6.77,6.76,6.76,49256.0,5.4242,5.4242,5.4162,5.4162,49256.0
2016-10-10 11:45:00,6.76,6.76,6.75,6.75,44692.0,5.4162,5.4162,5.4082,5.4082,44692.0
2016-10-10 11:50:00,6.75,6.76,6.75,6.76,29424.0,5.4082,5.4162,5.4082,5.4162,29424.0
2016-10-10 11:55:00,6.76,6.76,6.75,6.75,24848.0,5.4162,5.4162,5.4082,5.4082,24848.0
2016-10-10 12:00:00,6.75,6.75,6.74,6.75,32308.0,5.4082,5.4082,5.4002,5.4082,32308.0
2016-10-10 12:05:00,6.75,6.75,6.74,6.74,14488.0,5.4082,5.4082,5.4002,5.4002,14488.0
2016-10-10 12:10:00,6.74,6.75,6.73,6.73,52828.0,5.4002,5.4082,5.3922,5.3922,52828.0
2016-10-10 12:15:00,6.73,6.73,6.73,6.73,21804.0,5.3922,5.3922,5.3922,5.3922,21804.0
2016-10-10 12:20:00,6.73,6.73,6.71,6.71,57448.0,5.3922,5.3922,5.3761,5.3761,57448.0
2016-10-10 12:25:00,6.71,6.71,6.7,6.7,132012.0,5.3761,5.3761,5.3681,5.3681,132012.0
2016-10-10 12:30:00,6.7,6.72,6.7,6.72,86088.0,5.3681,5.3841,5.3681,5.3841,86088.0
2016-10-10 12:35:00,6.71,6.73,6.71,6.72,49204.0,5.3761,5.3922,5.3761,5.3841,49204.0
2016-10-10 12:40:00,6.73,6.73,6.72,6.73,59036.0,5.3922,5.3922,5.3841,5.3922,59036.0
2016-10-10 12:45:00,6.73,6.73,6.72,6.73,18164.0,5.3922,5.3922,5.3841,5.3922,18164.0
2016-10-10 12:50:00,6.73,6.73,6.72,6.73,41680.0,5.3922,5.3922,5.3841,5.3922,41680.0
2016-10-10 12:55:00,6.72,6.73,6.72,6.73,18808.0,5.3841,5.3922,5.3841,5.3922,18808.0
2016-10-10 13:00:00,6.73,6.73,6.72,6.72,37996.0,5.3922,5.3922,5.3841,5.3841,37996.0
2016-10-10 13:05:00,6.72,6.73,6.72,6.72,26124.0,5.3841,5.3922,5.3841,5.3841,26124.0
2016-10-10 13:10:00,6.72,6.72,6.72,6.72,26932.0,5.3841,5.3841,5.3841,5.3841,26932.0
2016-10-10 13:15:00,6.72,6.73,6.72,6.72,46752.0,5.3841,5.3922,5.3841,5.3841,46752.0
2016-10-10 13:20:00,6.72,6.72,6.72,6.72,41916.0,5.3841,5.3841,5.3841,5.3841,41916.0
2016-10-10 13:25:00,6.72,6.73,6.72,6.72,44968.0,5.3841,5.3922,5.3841,5.3841,44968.0
2016-10-10 13:30:00,6.72,6.72,6.71,6.72,21680.0,5.3841,5.3841,5.3761,5.3841,21680.0
2016-10-10 13:35:00,6.72,6.72,6.71,6.72,23600.0,5.3841,5.3841,5.3761,5.3841,23600.0
2016-10-10 13:40:00,6.72,6.72,6.71,6.71,34340.0,5.3841,5.3841,5.3761,5.3761,34340.0
2016-10-10 13:45:00,6.71,6.72,6.71,6.72,18640.0,5.3761,5.3841,5.3761,5.3841,18640.0
2016-10-10 13:50:00,6.72,6.72,6.71,6.72,12100.0,5.3841,5.3841,5.3761,5.3841,12100.0
2016-10-10 13:55:00,6.71,6.71,6.7,6.7,32796.0,5.3761,5.3761,5.3681,5.3681,32796.0
2016-10-10 14:00:00,6.7,6.7,6.69,6.69,67924.0,5.3681,5.3681,5.3601,5.3601,67924.0
2016-10-10 14:05:00,6.69,6.69,6.68,6.68,79128.0,5.3601,5.3601,5.3521,5.3521,79128.0
2016-10-10 14:10:00,6.68,6.68,6.66,6.67,181156.0,5.3521,5.3521,5.3361,5.3441,181156.0
2016-10-10 14:15:00,6.67,6.68,6.67,6.68,19888.0,5.3441,5.3521,5.3441,5.3521,19888.0
2016-10-10 14:20:00,6.67,6.68,6.67,6.67,16152.0,5.3441,5.3521,5.3441,5.3441,16152.0
2016-10-10 14:25:00,6.68,6.68,6.67,6.68,53984.0,5.3521,5.3521,5.3441,5.3521,53984.0
2016-10-10 14:30:00,6.68,6.68,6.68,6.68,16400.0,5.3521,5.3521,5.3521,5.3521,16400.0
2016-10-10 14:35:00,6.68,6.7,6.68,6.69,54112.0,5.3521,5.3681,5.3521,5.3601,54112.0
2016-10-10 14:40:00,6.69,6.7,6.68,6.68,34088.0,5.3601,5.3681,5.3521,5.3521,34088.0
2016-10-10 14:45:00,6.68,6.68,6.68,6.68,32724.0,5.3521,5.3521,5.3521,5.3521,32724.0
2016-10-10 14:50:00,6.68,6.68,6.68,6.68,15060.0,5.3521,5.3521,5.3521,5.3521,15060.0
2016-10-10 14:55:00,6.68,6.68,6.68,6.68,15680.0,5.3521,5.3521,5.3521,5.3521,15680.0
2016-10-10 15:00:00,6.68,6.68,6.68,6.68,41280.0,5.3521,5.3521,5.3521,5.3521,41280.0
2016-10-10 15:05:00,6.68,6.69,6.68,6.69,23912.0,5.3521,5.3601,5.3521,5.3601,23912.0
2016-10-10 15:10:00,6.69,6.69,6.68,6.68,54600.0,5.3601,5.3601,5.3521,5.3521,54600.0
2016-10-10 15:15:00,6.68,6.69,6.68,6.69,33684.0,5.3521,5.3601,5.3521,5.3601,33684.0
2016-10-10 15:20:00,6.69,6.69,6.68,6.68,14000.0,5.3601,5.3601,5.3521,5.3521,14000.0
2016-10-10 15:25:00,6.69,6.69,6.68,6.69,55608.0,5.3601,5.3601,5.3521,5.3601,55608.0
2016-10-10 15:30:00,6.69,6.69,6.67,6.68,76740.0,5.3601,5.3601,5.3441,5.3521,76740.0
2016-10-10 15:35:00,6.68,6.69,6.68,6.69,123868.0,5.3521,5.3601,5.3521,5.3601,123868.0
2016-10-10 15:40:00,6.69,6.69,6.69,6.69,91620.0,5.3601,5.3601,5.3601,5.3601,91620.0
2016-10-10 15:45:00,6.69,6.7,6.69,6.7,279744.0,5.3601,5.3681,5.3601,5.3681,279744.0
2016-10-10 15:50:00,6.7,6.71,6.7,6.7,233060.0,5.3681,5.3761,5.3681,5.3681,233060.0
2016-10-10 15:55:00,6.7,6.71,6.7,6.71,624316.0,5.3681,5.3761,5.3681,5.3761,624316.0
2016-10-11 09:30:00,6.71,6.72,6.7,6.7,177088.0,5.3761,5.3841,5.3681,5.3681,177088.0
2016-10-11 09:35:00,6.7,6.71,6.67,6.69,193832.0,5.3681,5.3761,5.3441,5.3601,193832.0
2016-10-11 09:40:00,6.7,6.7,6.67,6.67,38888.0,5.3681,5.3681,5.3441,5.3441,38888.0
2016-10-11 09:45:00,6.67,6.68,6.66,6.66,40668.0,5.3441,5.3521,5.3361,5.3361,40668.0
2016-10-11 09:50:00,6.66,6.66,6.63,6.64,51348.0,5.3361,5.3361,5.312,5.32,51348.0
2016-10-11 09:55:00,6.64,6.64,6.63,6.63,64692.0,5.32,5.32,5.312,5.312,64692.0
2016-10-11 10:00:00,6.63,6.64,6.62,6.62,89016.0,5.312,5.32,5.304,5.304,89016.0
2016-10-11 10:05:00,6.62,6.62,6.61,6.62,102636.0,5.304,5.304,5.296,5.304,102636.0
2016-10-11 10:10:00,6.62,6.62,6.58,6.58,117936.0,5.304,5.304,5.272,5.272,117936.0
2016-10-11 10:15:00,6.58,6.58,6.58,6.58,153000.0,5.272,5.272,5.272,5.272,153000.0
2016-10-11 10:20:00,6.58,6.58,6.56,6.56,196456.0,5.272,5.272,5.2559,5.2559,196456.0
2016-10-11 10:25:00,6.56,6.57,6.55,6.56,127900.0,5.2559,5.264,5.2479,5.2559,127900.0
2016-10-11 10:30:00,6.55,6.56,6.55,6.56,302640.0,5.2479,5.2559,5.2479,5.2559,302640.0
2016-10-11 10:35:00,6.56,6.56,6.55,6.55,166944.0,5.2559,5.2559,5.2479,5.2479,166944.0
2016-10-11 10:40:00,6.55,6.56,6.55,6.55,60540.0,5.2479,5.2559,5.2479,5.2479,60540.0
2016-10-11 10:45:00,6.56,6.56,6.55,6.55,56168.0,5.2559,5.2559,5.2479,5.2479,56168.0
2016-10-11 10:50:00,6.55,6.56,6.55,6.56,145040.0,5.2479,5.2559,5.2479,5.2559,145040.0
2016-10-11 10:55:00,6.56,6.56,6.55,6.55,62224.0,5.2559,5.2559,5.2479,5.2479,62224.0
2016-10-11 11:00:00,6.55,6.56,6.54,6.54,86040.0,5.2479,5.2559,5.2399,5.2399,86040.0
2016-10-11 11:05:00,6.54,6.56,6.54,6.55,134320.0,5.2399,5.2559,5.2399,5.2479,134320.0
2016-10-11 11:10:00,6.55,6.56,6.55,6.55,70572.0,5.2479,5.2559,5.2479,5.2479,70572.0
2016-10-11 11:15:00,6.56,6.56,6.55,6.56,70116.0,5.2559,5.2559,5.2479,5.2559,70116.0
2016-10-11 11:20:00,6.55,6.56,6.55,6.55,92336.0,5.2479,5.2559,5.2479,5.2479,92336.0
2016-10-11 11:25:00,6.55,6.56,6.54,6.55,123280.0,5.2479,5.2559,5.2399,5.2479,123280.0
2016-10-11 11:30:00,6.55,6.56,6.55,6.56,62580.0,5.2479,5.2559,5.2479,5.2559,62580.0
2016-10-11 11:35:00,6.56,6.56,6.55,6.55,48644.0,5.2559,5.2559,5.2479,5.2479,48644.0
2016-10-11 11:40:00,6.55,6.55,6.55,6.55,82948.0,5.2479,5.2479,5.2479,5.2479,82948.0
2016-10-11 11:45:00,6.55,6.56,6.55,6.55,36888.0,5.2479,5.2559,5.2479,5.2479,36888.0
2016-10-11 11:50:00,6.54,6.55,6.54,6.55,70272.0,5.2399,5.2479,5.2399,5.2479,70272.0
2016-10-11 11:55:00,6.55,6.56,6.55,6.56,69960.0,5.2479,5.2559,5.2479,5.2559,69960.0
2016-10-11 12:00:00,6.56,6.56,6.55,6.55,75236.0,5.2559,5.2559,5.2479,5.2479,75236.0
2016-10-11 12:05:00,6.55,6.56,6.55,6.55,56256.0,5.2479,5.2559,5.2479,5.2479,56256.0
2016-10-11 12:10:00,6.55,6.56,6.55,6.55,52020.0,5.2479,5.2559,5.2479,5.2479,52020.0
2016-10-11 12:15:00,6.56,6.56,6.55,6.56,64096.0,5.2559,5.2559,5.2479,5.2559,64096.0
2016-10-11 12:20:00,6.56,6.57,6.55,6.55,76000.0,5.2559,5.264,5.2479,5.2479,76000.0
2016-10-11 12:25:00,6.55,6.56,6.55,6.56,37248.0,5.2479,5.2559,5.2479,5.2559,37248.0
2016-10-11 12:30:00,6.56,6.58,6.56,6.58,132864.0,5.2559,5.272,5.2559,5.272,132864.0
2016-10-11 12:35:00,6.58,6.58,6.56,6.57,75356.0,5.272,5.272,5.2559,5.264,75356.0
2016-10-11 12:40:00,6.57,6.59,6.57,6.59,62692.0,5.264,5.28,5.264,5.28,62692.0
2016-10-11 12:45:00,6.59,6.59,6.58,6.58,84220.0,5.28,5.28,5.272,5.272,84220.0
2016-10-11 12:50:00,6.58,6.59,6.58,6.58,48308.0,5.272,5.28,5.272,5.272,48308.0
2016-10-11 12:55:00,6.58,6.58,6.57,6.57,74188.0,5.272,5.272,5.264,5.264,74188.0
2016-10-11 13:00:00,6.57,6.58,6.57,6.58,155064.0,5.264,5.272,5.264,5.272,155064.0
2016-10-11 13:05:00,6.58,6.58,6.57,6.58,43244.0,5.272,5.272,5.264,5.272,43244.0
2016-10-11 13:10:00,6.58,6.58,6.56,6.57,142544.0,5.272,5.272,5.2559,5.264,142544.0
2016-10-11 13:15:00,6.57,6.57,6.55,6.56,163136.0,5.264,5.264,5.2479,5.2559,163136.0
2016-10-11 13:20:00,6.56,6.57,6.56,6.56,27200.0,5.2559,5.264,5.2559,5.2559,27200.0
2016-10-11 13:25:00,6.56,6.58,6.56,6.57,153692.0,5.2559,5.272,5.2559,5.264,153692.0
2016-10-11 13:30:00,6.57,6.57,6.56,6.56,71116.0,5.264,5.264,5.2559,5.2559,71116.0
2016-10-11 13:35:00,6.56,6.56,6.55,6.55,63216.0,5.2559,5.2559,5.2479,5.2479,63216.0
2016-10-11 13:40:00,6.55,6.55,6.55,6.55,50384.0,5.2479,5.2479,5.2479,5.2479,50384.0
2016-10-11 13:45:00,6.55,6.55,6.54,6.54,47816.0,5.2479,5.2479,5.2399,5.2399,47816.0
2016-10-11 13:50:00,6.54,6.54,6.52,6.52,103408.0,5.2399,5.2399,5.2239,5.2239,103408.0
2016-10-11 13:55:00,6.52,6.53,6.52,6.52,92036.0,5.2239,5.2319,5.2239,5.2239,92036.0
2016-10-11 14:00:00,6.52,6.53,6.52,6.52,45080.0,5.2239,5.2319,5.2239,5.2239,45080.0
2016-10-11 14:05:00,6.53,6.53,6.52,6.53,56980.0,5.2319,5.2319,5.2239,5.2319,56980.0
2016-10-11 14:10:00,6.53,6.54,6.52,6.53,41320.0,5.2319,5.2399,5.2239,5.2319,41320.0
2016-10-11 14:15:00,6.53,6.53,6.51,6.52,70740.0,5.2319,5.2319,5.2159,5.2239,70740.0
2016-10-11 14:20:00,6.52,6.52,6.51,6.52,27428.0,5.2239,5.2239,5.2159,5.2239,27428.0
2016-10-11 14:25:00,6.52,6.52,6.51,6.51,80448.0,5.2239,5.2239,5.2159,5.2159,80448.0
2016-10-11 14:30:00,6.52,6.52,6.51,6.51,23968.0,5.2239,5.2239,5.2159,5.2159,23968.0
2016-10-11 14:35:00,6.51,6.52,6.51,6.51,81988.0,5.2159,5.2239,5.2159,5.2159,81988.0
2016-10-11 14:40:00,6.51,6.52,6.51,6.52,73312.0,5.2159,5.2239,5.2159,5.2239,73312.0
2016-10-11 14:45:00,6.52,6.53,6.51,6.52,85264.0,5.2239,5.2319,5.2159,5.2239,85264.0
2016-10-11 14:50:00,6.52,6.52,6.51,6.51,100044.0,5.2239,5.2239,5.2159,5.2159,100044.0
2016-10-11 14:55:00,6.52,6.52,6.51,6.51,58352.0,5.2239,5.2239,5.2159,5.2159,58352.0
2016-10-11 15:00:00,6.51,6.52,6.51,6.51,76764.0,5.2159,5.2239,5.2159,5.2159,76764.0
2016-10-11 15:05:00,6.51,6.52,6.51,6.51,102168.0,5.2159,5.2239,5.2159,5.2159,102168.0
2016-10-11 15:10:00,6.51,6.51,6.5,6.51,46624.0,5.2159,5.2159,5.2079,5.2159,46624.0
2016-10-11 15:15:00,6.51,6.52,6.5,6.52,123296.0,5.2159,5.2239,5.2079,5.2239,123296.0
2016-10-11 15:20:00,6.52,6.53,6.52,6.52,95432.0,5.2239,5.2319,5.2239,5.2239,95432.0
2016-10-11 15:25:00,6.52,6.52,6.52,6.52,21936.0,5.2239,5.2239,5.2239,5.2239,21936.0
2016-10-11 15:30:00,6.52,6.53,6.52,6.53,155552.0,5.2239,5.2319,5.2239,5.2319,155552.0
2016-10-11 15:35:00,6.53,6.54,6.52,6.53,181692.0,5.2319,5.2399,5.2239,5.2319,181692.0
2016-10-11 15:40:00,6.53,6.54,6.52,6.53,153328.0,5.2319,5.2399,5.2239,5.2319,153328.0
2016-10-11 15:45:00,6.53,6.53,6.52,6.52,155476.0,5.2319,5.2319,5.2239,5.2239,155476.0
2016-10-11 15:50:00,6.52,6.52,6.51,6.52,116280.0,5.2239,5.2239,5.2159,5.2239,116280.0
2016-10-11 15:55:00,6.52,6.52,6.51,6.51,525452.0,5.2239,5.2239,5.2159,5.2159,525452.0
2016-10-12 09:30:00,6.54,6.55,6.52,6.52,118504.0,5.2399,5.2479,5.2239,5.2239,118504.0
2016-10-12 09:35:00,6.52,6.55,6.52,6.54,41636.0,5.2239,5.2479,5.2239,5.2399,41636.0
2016-10-12 09:40:00,6.54,6.56,6.53,6.54,53912.0,5.2399,5.2559,5.2319,5.2399,53912.0
2016-10-12 09:45:00,6.54,6.55,6.53,6.54,53948.0,5.2399,5.2479,5.2319,5.2399,53948.0
2016-10-12 09:50:00,6.54,6.55,6.53,6.55,52132.0,5.2399,5.2479,5.2319,5.2479,52132.0
2016-10-12 09:55:00,6.55,6.58,6.55,6.58,64392.0,5.2479,5.272,5.2479,5.272,64392.0
2016-10-12 10:00:00,6.58,6.59,6.57,6.58,54912.0,5.272,5.28,5.264,5.272,54912.0
2016-10-12 10:05:00,6.58,6.58,6.56,6.57,77392.0,5.272,5.272,5.2559,5.264,77392.0
2016-10-12 10:10:00,6.57,6.57,6.56,6.56,77136.0,5.264,5.264,5.2559,5.2559,77136.0
2016-10-12 10:15:00,6.56,6.56,6.55,6.55,76688.0,5.2559,5.2559,5.2479,5.2479,76688.0
2016-10-12 10:20:00,6.55,6.56,6.55,6.56,125812.0,5.2479,5.2559,5.2479,5.2559,125812.0
2016-10-12 10:25:00,6.56,6.56,6.55,6.56,63936.0,5.2559,5.2559,5.2479,5.2559,63936.0
2016-10-12 10:30:00,6.55,6.56,6.55,6.55,101584.0,5.2479,5.2559,5.2479,5.2479,101584.0
2016-10-12 10:35:00,6.55,6.55,6.55,6.55,65420.0,5.2479,5.2479,5.2479,5.2479,65420.0
2016-10-12 10:40:00,6.55,6.56,6.55,6.55,91264.0,5.2479,5.2559,5.2479,5.2479,91264.0
2016-10-12 10:45:00,6.55,6.55,6.54,6.54,316156.0,5.2479,5.2479,5.2399,5.2399,316156.0
2016-10-12 10:50:00,6.54,6.54,6.52,6.52,149216.0,5.2399,5.2399,5.2239,5.2239,149216.0
2016-10-12 10:55:00,6.53,6.53,6.52,6.53,58860.0,5.2319,5.2319,5.2239,5.2319,58860.0
2016-10-12 11:00:00,6.53,6.53,6.52,6.53,109096.0,5.2319,5.2319,5.2239,5.2319,109096.0
2016-10-12 11:05:00,6.53,6.53,6.53,6.53,93620.0,5.2319,5.2319,5.2319,5.2319,93620.0
2016-10-12 11:10:00,6.53,6.53,6.52,6.52,85364.0,5.2319,5.2319,5.2239,5.2239,85364.0
2016-10-12 11:15:00,6.52,6.52,6.52,6.52,62944.0,5.2239,5.2239,5.2239,5.2239,62944.0
2016-10-12 11:20:00,6.52,6.52,6.5,6.52,388372.0,5.2239,5.2239,5.2079,5.2239,388372.0
2016-10-12 11:25:00,6.51,6.55,6.51,6.55,82916.0,5.2159,5.2479,5.2159,5.2479,82916.0
2016-10-12 11:30:00,6.55,6.56,6.55,6.56,55400.0,5.2479,5.2559,5.2479,5.2559,55400.0
2016-10-12 11:35:00,6.56,6.58,6.56,6.57,44968.0,5.2559,5.272,5.2559,5.264,44968.0
2016-10-12 11:40:00,6.57,6.58,6.57,6.58,129588.0,5.264,5.272,5.264,5.272,129588.0
2016-10-12 11:45:00,6.58,6.59,6.58,6.59,209548.0,5.272,5.28,5.272,5.28,209548.0
2016-10-12 11:50:00,6.58,6.59,6.58,6.59,105900.0,5.272,5.28,5.272,5.28,105900.0
2016-10-12 11:55:00,6.59,6.6,6.59,6.59,91316.0,5.28,5.288,5.28,5.28,91316.0
2016-10-12 12:00:00,6.59,6.61,6.59,6.61,80384.0,5.28,5.296,5.28,5.296,80384.0
2016-10-12 12:05:00,6.6,6.62,6.6,6.61,98332.0,5.288,5.304,5.288,5.296,98332.0
2016-10-12 12:10:00,6.61,6.61,6.61,6.61,49024.0,5.296,5.296,5.296,5.296,49024.0
2016-10-12 12:15:00,6.61,6.61,6.59,6.6,201764.0,5.296,5.296,5.28,5.288,201764.0
2016-10-12 12:20:00,6.59,6.6,6.59,6.6,72916.0,5.28,5.288,5.28,5.288,72916.0
2016-10-12 12:25:00,6.6,6.6,6.6,6.6,43352.0,5.288,5.288,5.288,5.288,43352.0
2016-10-12 12:30:00,6.6,6.6,6.6,6.6,95600.0,5.288,5.288,5.288,5.288,95600.0
2016-10-12 12:35:00,6.6,6.61,6.6,6.6,69044.0,5.288,5.296,5.288,5.288,69044.0
2016-10-12 12:40:00,6.6,6.61,6.6,6.6,146192.0,5.288,5.296,5.288,5.288,146192.0
2016-10-12 12:45:00,6.6,6.6,6.6,6.6,146392.0,5.288,5.288,5.288,5.288,146392.0
2016-10-12 12:50:00,6.6,6.61,6.6,6.61,32396.0,5.288,5.296,5.288,5.296,32396.0
2016-10-12 12:55:00,6.61,6.61,6.61,6.61,51168.0,5.296,5.296,5.296,5.296,51168.0
2016-10-12 13:00:00,6.61,6.62,6.61,6.61,139268.0,5.296,5.304,5.296,5.296,139268.0
2016-10-12 13:05:00,6.61,6.61,6.59,6.59,144220.0,5.296,5.296,5.28,5.28,144220.0
2016-10-12 13:10:00,6.59,6.59,6.57,6.58,106340.0,5.28,5.28,5.264,5.272,106340.0
2016-10-12 13:15:00,6.58,6.59,6.58,6.59,191592.0,5.272,5.28,5.272,5.28,191592.0
2016-10-12 13:20:00,6.58,6.58,6.56,6.57,160624.0,5.272,5.272,5.2559,5.264,160624.0
2016-10-12 13:25:00,6.57,6.58,6.57,6.57,95764.0,5.264,5.272,5.264,5.264,95764.0
2016-10-12 13:30:00,6.58,6.59,6.58,6.59,130392.0,5.272,5.28,5.272,5.28,130392.0
2016-10-12 13:35:00,6.59,6.59,6.58,6.59,104172.0,5.28,5.28,5.272,5.28,104172.0
2016-10-12 13:40:00,6.59,6.59,6.59,6.59,51592.0,5.28,5.28,5.28,5.28,51592.0
2016-10-12 13:45:00,6.59,6.6,6.59,6.59,102324.0,5.28,5.288,5.28,5.28,102324.0
2016-10-12 13:50:00,6.59,6.6,6.59,6.6,71496.0,5.28,5.288,5.28,5.288,71496.0
2016-10-12 13:55:00,6.6,6.6,6.59,6.6,88868.0,5.288,5.288,5.28,5.288,88868.0
2016-10-12 14:00:00,6.6,6.6,6.57,6.58,141848.0,5.288,5.288,5.264,5.272,141848.0
2016-10-12 14:05:00,6.58,6.59,6.58,6.59,124072.0,5.272,5.28,5.272,5.28,124072.0
2016-10-12 14:10:00,6.59,6.59,6.58,6.58,124140.0,5.28,5.28,5.272,5.272,124140.0
2016-10-12 14:15:00,6.58,6.58,6.58,6.58,34100.0,5.272,5.272,5.272,5.272,34100.0
2016-10-12 14:20:00,6.58,6.58,6.58,6.58,69904.0,5.272,5.272,5.272,5.272,69904.0
2016-10-12 14:25:00,6.58,6.58,6.57,6.58,49216.0,5.272,5.272,5.264,5.272,49216.0
2016-10-12 14:30:00,6.58,6.58,6.58,6.58,31000.0,5.272,5.272,5.272,5.272,31000.0
2016-10-12 14:35:00,6.58,6.58,6.58,6.58,82924.0,5.272,5.272,5.272,5.272,82924.0
2016-10-12 14:40:00,6.58,6.58,6.57,6.58,87328.0,5.272,5.272,5.264,5.272,87328.0
2016-10-12 14:45:00,6.57,6.58,6.57,6.57,54500.0,5.264,5.272,5.264,5.264,54500.0
2016-10-12 14:50:00,6.57,6.57,6.57,6.57,39456.0,5.264,5.264,5.264,5.264,39456.0
2016-10-12 14:55:00,6.57,6.57,6.57,6.57,28000.0,5.264,5.264,5.264,5.264,28000.0
2016-10-12 15:00:00,6.57,6.57,6.56,6.57,68308.0,5.264,5.264,5.2559,5.264,68308.0
2016-10-12 15:05:00,6.57,6.57,6.56,6.56,52856.0,5.264,5.264,5.2559,5.2559,52856.0
2016-10-12 15:10:00,6.56,6.56,6.55,6.56,74628.0,5.2559,5.2559,5.2479,5.2559,74628.0
2016-10-12 15:15:00,6.56,6.56,6.55,6.55,150168.0,5.2559,5.2559,5.2479,5.2479,150168.0
2016-10-12 15:20:00,6.55,6.55,6.55,6.55,113248.0,5.2479,5.2479,5.2479,5.2479,113248.0
2016-10-12 15:25:00,6.55,6.55,6.54,6.54,139980.0,5.2479,5.2479,5.2399,5.2399,139980.0
2016-10-12 15:30:00,6.54,6.54,6.53,6.54,112472.0,5.2399,5.2399,5.2319,5.2399,112472.0
2016-10-12 15:35:00,6.54,6.54,6.53,6.54,123296.0,5.2399,5.2399,5.2319,5.2399,123296.0
2016-10-12 15:40:00,6.54,6.55,6.54,6.55,154400.0,5.2399,5.2479,5.2399,5.2479,154400.0
2016-10-12 15:45:00,6.55,6.55,6.54,6.54,246232.0,5.2479,5.2479,5.2399,5.2399,246232.0
2016-10-12 15:50:00,6.54,6.54,6.54,6.54,169236.0,5.2399,5.2399,5.2399,5.2399,169236.0
2016-10-12 15:55:00,6.54,6.54,6.53,6.53,764140.0,5.2399,5.2399,5.2319,5.2319,764140.0
2016-10-13 09:30:00,6.5,6.54,6.46,6.48,304316.0,5.2079,5.2399,5.1758,5.1918,304316.0
2016-10-13 09:35:00,6.47,6.47,6.44,6.45,206968.0,5.1838,5.1838,5.1598,5.1678,206968.0
2016-10-13 09:40:00,6.45,6.47,6.44,6.44,109336.0,5.1678,5.1838,5.1598,5.1598,109336.0
2016-10-13 09:45:00,6.44,6.44,6.4,6.41,134112.0,5.1598,5.1598,5.1278,5.1358,134112.0
2016-10-13 09:50:00,6.41,6.41,6.38,6.38,102372.0,5.1358,5.1358,5.1117,5.1117,102372.0
2016-10-13 09:55:00,6.38,6.38,6.37,6.37,102148.0,5.1117,5.1117,5.1037,5.1037,102148.0
2016-10-13 10:00:00,6.37,6.37,6.34,6.34,90120.0,5.1037,5.1037,5.0797,5.0797,90120.0
2016-10-13 10:05:00,6.34,6.36,6.34,6.36,140696.0,5.0797,5.0957,5.0797,5.0957,140696.0
2016-10-13 10:10:00,6.36,6.36,6.34,6.35,124784.0,5.0957,5.0957,5.0797,5.0877,124784.0
2016-10-13 10:15:00,6.35,6.38,6.35,6.38,147492.0,5.0877,5.1117,5.0877,5.1117,147492.0
2016-10-13 10:20:00,6.38,6.41,6.38,6.41,123296.0,5.1117,5.1358,5.1117,5.1358,123296.0
2016-10-13 10:25:00,6.41,6.41,6.4,6.4,227340.0,5.1358,5.1358,5.1278,5.1278,227340.0
2016-10-13 10:30:00,6.41,6.44,6.4,6.44,239196.0,5.1358,5.1598,5.1278,5.1598,239196.0
2016-10-13 10:35:00,6.44,6.45,6.43,6.43,70232.0,5.1598,5.1678,5.1518,5.1518,70232.0
2016-10-13 10:40:00,6.44,6.45,6.43,6.43,89824.0,5.1598,5.1678,5.1518,5.1518,89824.0
2016-10-13 10:45:00,6.43,6.43,6.41,6.42,138188.0,5.1518,5.1518,5.1358,5.1438,138188.0
2016-10-13 10:50:00,6.42,6.43,6.42,6.43,47484.0,5.1438,5.1518,5.1438,5.1518,47484.0
2016-10-13 10:55:00,6.43,6.45,6.43,6.45,49224.0,5.1518,5.1678,5.1518,5.1678,49224.0
2016-10-13 11:00:00,6.45,6.45,6.43,6.43,73548.0,5.1678,5.1678,5.1518,5.1518,73548.0
2016-10-13 11:05:00,6.43,6.44,6.43,6.43,114376.0,5.1518,5.1598,5.1518,5.1518,114376.0
2016-10-13 11:10:00,6.43,6.43,6.42,6.43,51448.0,5.1518,5.1518,5.1438,5.1518,51448.0
2016-10-13 11:15:00,6.43,6.45,6.43,6.45,118416.0,5.1518,5.1678,5.1518,5.1678,118416.0
2016-10-13 11:20:00,6.45,6.46,6.45,6.46,78844.0,5.1678,5.1758,5.1678,5.1758,78844.0
2016-10-13 11:25:00,6.46,6.46,6.45,6.45,81152.0,5.1758,5.1758,5.1678,5.1678,81152.0
2016-10-13 11:30:00,6.45,6.47,6.44,6.47,74404.0,5.1678,5.1838,5.1598,5.1838,74404.0
2016-10-13 11:35:00,6.47,6.47,6.44,6.45,105520.0,5.1838,5.1838,5.1598,5.1678,105520.0
2016-10-13 11:40:00,6.45,6.46,6.45,6.45,65572.0,5.1678,5.1758,5.1678,5.1678,65572.0
2016-10-13 11:45:00,6.45,6.46,6.45,6.46,84700.0,5.1678,5.1758,5.1678,5.1758,84700.0
2016-10-13 11:50:00,6.46,6.46,6.45,6.46,63208.0,5.1758,5.1758,5.1678,5.1758,63208.0
2016-10-13 11:55:00,6.46,6.47,6.46,6.46,49436.0,5.1758,5.1838,5.1758,5.1758,49436.0
2016-10-13 12:00:00,6.46,6.46,6.46,6.46,41856.0,5.1758,5.1758,5.1758,5.1758,41856.0
2016-10-13 12:05:00,6.46,6.47,6.45,6.46,42956.0,5.1758,5.1838,5.1678,5.1758,42956.0
2016-10-13 12:10:00,6.46,6.46,6.45,6.45,516008.0,5.1758,5.1758,5.1678,5.1678,516008.0
2016-10-13 12:15:00,6.45,6.45,6.44,6.44,110684.0,5.1678,5.1678,5.1598,5.1598,110684.0
2016-10-13 12:20:00,6.44,6.44,6.43,6.43,261200.0,5.1598,5.1598,5.1518,5.1518,261200.0
2016-10-13 12:25:00,6.43,6.43,6.43,6.43,32000.0,5.1518,5.1518,5.1518,5.1518,32000.0
2016-10-13 12:30:00,6.43,6.43,6.41,6.41,80432.0,5.1518,5.1518,5.1358,5.1358,80432.0
2016-10-13 12:35:00,6.41,6.43,6.41,6.43,70064.0,5.1358,5.1518,5.1358,5.1518,70064.0
2016-10-13 12:40:00,6.43,6.43,6.42,6.42,59488.0,5.1518,5.1518,5.1438,5.1438,59488.0
2016-10-13 12:45:00,6.42,6.42,6.41,6.42,131420.0,5.1438,5.1438,5.1358,5.1438,131420.0
2016-10-13 12:50:00,6.42,6.42,6.42,6.42,30804.0,5.1438,5.1438,5.1438,5.1438,30804.0
2016-10-13 12:55:00,6.42,6.42,6.41,6.42,69200.0,5.1438,5.1438,5.1358,5.1438,69200.0
2016-10-13 13:00:00,6.42,6.42,6.41,6.41,60448.0,5.1438,5.1438,5.1358,5.1358,60448.0
2016-10-13 13:05:00,6.41,6.41,6.4,6.4,79776.0,5.1358,5.1358,5.1278,5.1278,79776.0
2016-10-13 13:10:00,6.4,6.4,6.39,6.4,111692.0,5.1278,5.1278,5.1197,5.1278,111692.0
2016-10-13 13:15:00,6.4,6.4,6.39,6.4,80516.0,5.1278,5.1278,5.1197,5.1278,80516.0
2016-10-13 13:20:00,6.4,6.41,6.4,6.4,114716.0,5.1278,5.1358,5.1278,5.1278,114716.0
2016-10-13 13:25:00,6.4,6.4,6.39,6.39,84344.0,5.1278,5.1278,5.1197,5.1197,84344.0
2016-10-13 13:30:00,6.39,6.39,6.38,6.39,92184.0,5.1197,5.1197,5.1117,5.1197,92184.0
2016-10-13 13:35:00,6.39,6.4,6.39,6.4,78140.0,5.1197,5.1278,5.1197,5.1278,78140.0
2016-10-13 13:40:00,6.4,6.4,6.4,6.4,37552.0,5.1278,5.1278,5.1278,5.1278,37552.0
2016-10-13 13:45:00,6.4,6.4,6.39,6.39,121000.0,5.1278,5.1278,5.1197,5.1197,121000.0
2016-10-13 13:50:00,6.39,6.4,6.39,6.4,97228.0,5.1197,5.1278,5.1197,5.1278,97228.0
2016-10-13 13:55:00,6.4,6.42,6.4,6.42,36896.0,5.1278,5.1438,5.1278,5.1438,36896.0
2016-10-13 14:00:00,6.42,6.43,6.41,6.43,77960.0,5.1438,5.1518,5.1358,5.1518,77960.0
2016-10-13 14:05:00,6.43,6.43,6.41,6.41,60048.0,5.1518,5.1518,5.1358,5.1358,60048.0
2016-10-13 14:10:00,6.41,6.42,6.41,6.42,45324.0,5.1358,5.1438,5.1358,5.1438,45324.0
2016-10-13 14:15:00,6.42,6.42,6.41,6.42,71752.0,5.1438,5.1438,5.1358,5.1438,71752.0
2016-10-13 14:20:00,6.42,6.43,6.42,6.42,60828.0,5.1438,5.1518,5.1438,5.1438,60828.0
2016-10-13 14:25:00,6.42,6.42,6.42,6.42,37476.0,5.1438,5.1438,5.1438,5.1438,37476.0
2016-10-13 14:30:00,6.42,6.43,6.42,6.42,94248.0,5.1438,5.1518,5.1438,5.1438,94248.0
2016-10-13 14:35:00,6.42,6.43,6.42,6.42,71532.0,5.1438,5.1518,5.1438,5.1438,71532.0
2016-10-13 14:40:00,6.42,6.42,6.41,6.41,86012.0,5.1438,5.1438,5.1358,5.1358,86012.0
2016-10-13 14:45:00,6.41,6.42,6.41,6.42,49284.0,5.1358,5.1438,5.1358,5.1438,49284.0
2016-10-13 14:50:00,6.42,6.43,6.42,6.43,97084.0,5.1438,5.1518,5.1438,5.1518,97084.0
2016-10-13 14:55:00,6.43,6.43,6.42,6.42,97484.0,5.1518,5.1518,5.1438,5.1438,97484.0
2016-10-13 15:00:00,6.42,6.43,6.41,6.41,51692.0,5.1438,5.1518,5.1358,5.1358,51692.0
2016-10-13 15:05:00,6.41,6.42,6.41,6.42,48536.0,5.1358,5.1438,5.1358,5.1438,48536.0
2016-10-13 15:10:00,6.42,6.42,6.41,6.41,34900.0,5.1438,5.1438,5.1358,5.1358,34900.0
2016-10-13 15:15:00,6.41,6.42,6.41,6.41,77200.0,5.1358,5.1438,5.1358,5.1358,77200.0
2016-10-13 15:20:00,6.41,6.41,6.41,6.41,46524.0,5.1358,5.1358,5.1358,5.1358,46524.0
2016-10-13 15:25:00,6.41,6.41,6.4,6.4,142932.0,5.1358,5.1358,5.1278,5.1278,142932.0
2016-10-13 15:30:00,6.4,6.4,6.39,6.39,289840.0,5.1278,5.1278,5.1197,5.1197,289840.0
2016-10-13 15:35:00,6.39,6.4,6.38,6.39,663904.0,5.1197,5.1278,5.1117,5.1197,663904.0
2016-10-13 15:40:00,6.39,6.4,6.39,6.4,130820.0,5.1197,5.1278,5.1197,5.1278,130820.0
2016-10-13 15:45:00,6.4,6.4,6.38,6.38,272344.0,5.1278,5.1278,5.1117,5.1117,272344.0
2016-10-13 15:50:00,6.38,6.38,6.37,6.37,437016.0,5.1117,5.1117,5.1037,5.1037,437016.0
2016-10-13 15:55:00,6.37,6.37,6.36,6.37,973232.0,5.1037,5.1037,5.0957,5.1037,973232.0
2016-10-14 09:30:00,6.4,6.41,6.37,6.4,485680.0,5.1278,5.1358,5.1037,5.1278,485680.0
2016-10-14 09:35:00,6.4,6.41,6.37,6.37,244228.0,5.1278,5.1358,5.1037,5.1037,244228.0
2016-10-14 09:40:00,6.38,6.4,6.37,6.39,175940.0,5.1117,5.1278,5.1037,5.1197,175940.0
2016-10-14 09:45:00,6.39,6.42,6.39,6.41,126452.0,5.1197,5.1438,5.1197,5.1358,126452.0
2016-10-14 09:50:00,6.41,6.42,6.4,6.41,130760.0,5.1358,5.1438,5.1278,5.1358,130760.0
2016-10-14 09:55:00,6.41,6.41,6.36,6.37,332612.0,5.1358,5.1358,5.0957,5.1037,332612.0
2016-10-14 10:00:00,6.36,6.37,6.33,6.34,296516.0,5.0957,5.1037,5.0717,5.0797,296516.0
2016-10-14 10:05:00,6.34,6.34,6.32,6.32,248860.0,5.0797,5.0797,5.0637,5.0637,248860.0
2016-10-14 10:10:00,6.32,6.33,6.32,6.32,338904.0,5.0637,5.0717,5.0637,5.0637,338904.0
2016-10-14 10:15:00,6.32,6.39,6.32,6.39,535088.0,5.0637,5.1197,5.0637,5.1197,535088.0
2016-10-14 10:20:00,6.39,6.39,6.37,6.37,226296.0,5.1197,5.1197,5.1037,5.1037,226296.0
2016-10-14 10:25:00,6.37,6.37,6.36,6.37,353024.0,5.1037,5.1037,5.0957,5.1037,353024.0
2016-10-14 10:30:00,6.37,6.37,6.36,6.36,134760.0,5.1037,5.1037,5.0957,5.0957,134760.0
2016-10-14 10:35:00,6.36,6.36,6.33,6.33,234900.0,5.0957,5.0957,5.0717,5.0717,234900.0
2016-10-14 10:40:00,6.33,6.36,6.33,6.35,205408.0,5.0717,5.0957,5.0717,5.0877,205408.0
2016-10-14 10:45:00,6.35,6.35,6.34,6.34,155012.0,5.0877,5.0877,5.0797,5.0797,155012.0
2016-10-14 10:50:00,6.34,6.34,6.32,6.32,200920.0,5.0797,5.0797,5.0637,5.0637,200920.0
2016-10-14 10:55:00,6.32,6.32,6.3,6.3,236156.0,5.0637,5.0637,5.0476,5.0476,236156.0
2016-10-14 11:00:00,6.3,6.31,6.29,6.3,416172.0,5.0476,5.0556,5.0396,5.0476,416172.0
2016-10-14 11:05:00,6.31,6.32,6.31,6.31,104660.0,5.0556,5.0637,5.0556,5.0556,104660.0
2016-10-14 11:10:00,6.31,6.31,6.3,6.3,134516.0,5.0556,5.0556,5.0476,5.0476,134516.0
2016-10-14 11:15:00,6.3,6.3,6.3,6.3,146368.0,5.0476,5.0476,5.0476,5.0476,146368.0
2016-10-14 11:20:00,6.3,6.32,6.3,6.32,79412.0,5.0476,5.0637,5.0476,5.0637,79412.0
2016-10-14 11:25:00,6.32,6.32,6.31,6.31,52708.0,5.0637,5.0637,5.0556,5.0556,52708.0
2016-10-14 11:30:00,6.31,6.31,6.28,6.31,179816.0,5.0556,5.0556,5.0316,5.0556,179816.0
2016-10-14 11:35:00,6.31,6.32,6.31,6.32,23584.0,5.0556,5.0637,5.0556,5.0637,23584.0
2016-10-14 11:40:00,6.32,6.33,6.32,6.32,67100.0,5.0637,5.0717,5.0637,5.0637,67100.0
2016-10-14 11:45:00,6.32,6.34,6.32,6.33,80804.0,5.0637,5.0797,5.0637,5.0717,80804.0
2016-10-14 11:50:00,6.33,6.35,6.33,6.35,79032.0,5.0717,5.0877,5.0717,5.0877,79032.0
2016-10-14 11:55:00,6.34,6.36,6.34,6.34,195236.0,5.0797,5.0957,5.0797,5.0797,195236.0
2016-10-14 12:00:00,6.34,6.36,6.34,6.35,88680.0,5.0797,5.0957,5.0797,5.0877,88680.0
2016-10-14 12:05:00,6.35,6.35,6.35,6.35,57600.0,5.0877,5.0877,5.0877,5.0877,57600.0
2016-10-14 12:10:00,6.35,6.35,6.33,6.35,58388.0,5.0877,5.0877,5.0717,5.0877,58388.0
2016-10-14 12:15:00,6.35,6.35,6.31,6.32,212596.0,5.0877,5.0877,5.0556,5.0637,212596.0
2016-10-14 12:20:00,6.31,6.32,6.3,6.31,308284.0,5.0556,5.0637,5.0476,5.0556,308284.0
2016-10-14 12:25:00,6.31,6.31,6.3,6.3,134568.0,5.0556,5.0556,5.0476,5.0476,134568.0
2016-10-14 12:30:00,6.31,6.31,6.31,6.31,105212.0,5.0556,5.0556,5.0556,5.0556,105212.0
2016-10-14 12:35:00,6.31,6.32,6.3,6.31,149240.0,5.0556,5.0637,5.0476,5.0556,149240.0
2016-10-14 12:40:00,6.3,6.32,6.3,6.32,72324.0,5.0476,5.0637,5.0476,5.0637,72324.0
2016-10-14 12:45:00,6.32,6.32,6.31,6.31,26260.0,5.0637,5.0637,5.0556,5.0556,26260.0
2016-10-14 12:50:00,6.32,6.32,6.31,6.32,77904.0,5.0637,5.0637,5.0556,5.0637,77904.0
2016-10-14 12:55:00,6.32,6.32,6.31,6.32,116060.0,5.0637,5.0637,5.0556,5.0637,116060.0
2016-10-14 13:00:00,6.32,6.32,6.3,6.3,49320.0,5.0637,5.0637,5.0476,5.0476,49320.0
2016-10-14 13:05:00,6.31,6.32,6.31,6.32,65148.0,5.0556,5.0637,5.0556,5.0637,65148.0
2016-10-14 13:10:00,6.32,6.32,6.31,6.32,74016.0,5.0637,5.0637,5.0556,5.0637,74016.0
2016-10-14 13:15:00,6.32,6.33,6.32,6.32,69900.0,5.0637,5.0717,5.0637,5.0637,69900.0
2016-10-14 13:20:00,6.32,6.34,6.32,6.33,136716.0,5.0637,5.0797,5.0637,5.0717,136716.0
2016-10-14 13:25:00,6.33,6.33,6.32,6.32,61756.0,5.0717,5.0717,5.0637,5.0637,61756.0
2016-10-14 13:30:00,6.32,6.34,6.31,6.34,125360.0,5.0637,5.0797,5.0556,5.0797,125360.0
2016-10-14 13:35:00,6.34,6.34,6.32,6.34,88228.0,5.0797,5.0797,5.0637,5.0797,88228.0
2016-10-14 13:40:00,6.33,6.34,6.33,6.33,79324.0,5.0717,5.0797,5.0717,5.0717,79324.0
2016-10-14 13:45:00,6.33,6.34,6.32,6.33,283232.0,5.0717,5.0797,5.0637,5.0717,283232.0
2016-10-14 13:50:00,6.33,6.33,6.31,6.32,107700.0,5.0717,5.0717,5.0556,5.0637,107700.0
2016-10-14 13:55:00,6.32,6.33,6.32,6.33,91876.0,5.0637,5.0717,5.0637,5.0717,91876.0
2016-10-14 14:00:00,6.33,6.33,6.32,6.33,251332.0,5.0717,5.0717,5.0637,5.0717,251332.0
2016-10-14 14:05:00,6.33,6.33,6.32,6.33,62056.0,5.0717,5.0717,5.0637,5.0717,62056.0
2016-10-14 14:10:00,6.33,6.33,6.32,6.33,98896.0,5.0717,5.0717,5.0637,5.0717,98896.0
2016-10-14 14:15:00,6.32,6.34,6.32,6.34,83904.0,5.0637,5.0797,5.0637,5.0797,83904.0
2016-10-14 14:20:00,6.34,6.36,6.34,6.36,92112.0,5.0797,5.0957,5.0797,5.0957,92112.0
2016-10-14 14:25:00,6.36,6.37,6.35,6.37,100744.0,5.0957,5.1037,5.0877,5.1037,100744.0
2016-10-14 14:30:00,6.37,6.37,6.35,6.36,123096.0,5.1037,5.1037,5.0877,5.0957,123096.0
2016-10-14 14:35:00,6.36,6.36,6.34,6.35,184676.0,5.0957,5.0957,5.0797,5.0877,184676.0
2016-10-14 14:40:00,6.35,6.36,6.35,6.36,30920.0,5.0877,5.0957,5.0877,5.0957,30920.0
2016-10-14 14:45:00,6.36,6.36,6.35,6.36,61524.0,5.0957,5.0957,5.0877,5.0957,61524.0
2016-10-14 14:50:00,6.35,6.36,6.35,6.36,71000.0,5.0877,5.0957,5.0877,5.0957,71000.0
2016-10-14 14:55:00,6.35,6.35,6.34,6.34,132028.0,5.0877,5.0877,5.0797,5.0797,132028.0
2016-10-14 15:00:00,6.34,6.34,6.33,6.33,37732.0,5.0797,5.0797,5.0717,5.0717,37732.0
2016-10-14 15:05:00,6.34,6.35,6.33,6.34,72092.0,5.0797,5.0877,5.0717,5.0797,72092.0
2016-10-14 15:10:00,6.34,6.35,6.34,6.34,73828.0,5.0797,5.0877,5.0797,5.0797,73828.0
2016-10-14 15:15:00,6.34,6.35,6.34,6.35,68300.0,5.0797,5.0877,5.0797,5.0877,68300.0
2016-10-14 15:20:00,6.35,6.35,6.34,6.35,51416.0,5.0877,5.0877,5.0797,5.0877,51416.0
2016-10-14 15:25:00,6.35,6.35,6.35,6.35,73600.0,5.0877,5.0877,5.0877,5.0877,73600.0
2016-10-14 15:30:00,6.35,6.35,6.34,6.34,194496.0,5.0877,5.0877,5.0797,5.0797,194496.0
2016-10-14 15:35:00,6.34,6.36,6.34,6.36,137112.0,5.0797,5.0957,5.0797,5.0957,137112.0
2016-10-14 15:40:00,6.36,6.36,6.35,6.36,165112.0,5.0957,5.0957,5.0877,5.0957,165112.0
2016-10-14 15:45:00,6.36,6.37,6.36,6.36,127820.0,5.0957,5.1037,5.0957,5.0957,127820.0
2016-10-14 15:50:00,6.36,6.36,6.36,6.36,196192.0,5.0957,5.0957,5.0957,5.0957,196192.0
2016-10-14 15:55:00,6.36,6.36,6.34,6.35,298976.0,5.0957,5.0957,5.0797,5.0877,298976.0
2016-10-17 09:30:00,6.33,6.36,6.33,6.34,216420.0,5.0717,5.0957,5.0717,5.0797,216420.0
2016-10-17 09:35:00,6.34,6.34,6.26,6.26,294056.0,5.0797,5.0797,5.0156,5.0156,294056.0
2016-10-17 09:40:00,6.26,6.27,6.16,6.19,1150616.0,5.0156,5.0236,4.9355,4.9595,1150616.0
2016-10-17 09:45:00,6.19,6.26,6.18,6.26,333684.0,4.9595,5.0156,4.9515,5.0156,333684.0
2016-10-17 09:50:00,6.26,6.29,6.25,6.28,265156.0,5.0156,5.0396,5.0076,5.0316,265156.0
2016-10-17 09:55:00,6.28,6.31,6.28,6.3,363988.0,5.0316,5.0556,5.0316,5.0476,363988.0
2016-10-17 10:00:00,6.3,6.32,6.3,6.31,306064.0,5.0476,5.0637,5.0476,5.0556,306064.0
2016-10-17 10:05:00,6.32,6.32,6.29,6.32,272292.0,5.0637,5.0637,5.0396,5.0637,272292.0
2016-10-17 10:10:00,6.32,6.33,6.31,6.32,171260.0,5.0637,5.0717,5.0556,5.0637,171260.0
2016-10-17 10:15:00,6.32,6.32,6.3,6.31,236912.0,5.0637,5.0637,5.0476,5.0556,236912.0
2016-10-17 10:20:00,6.31,6.33,6.3,6.32,205860.0,5.0556,5.0717,5.0476,5.0637,205860.0
2016-10-17 10:25:00,6.32,6.33,6.3,6.31,176492.0,5.0637,5.0717,5.0476,5.0556,176492.0
2016-10-17 10:30:00,6.31,6.32,6.31,6.31,235052.0,5.0556,5.0637,5.0556,5.0556,235052.0
2016-10-17 10:35:00,6.31,6.32,6.31,6.31,126668.0,5.0556,5.0637,5.0556,5.0556,126668.0
2016-10-17 10:40:00,6.31,6.31,6.29,6.3,99732.0,5.0556,5.0556,5.0396,5.0476,99732.0
2016-10-17 10:45:00,6.3,6.31,6.28,6.29,183548.0,5.0476,5.0556,5.0316,5.0396,183548.0
2016-10-17 10:50:00,6.29,6.31,6.28,6.29,144372.0,5.0396,5.0556,5.0316,5.0396,144372.0
2016-10-17 10:55:00,6.28,6.32,6.28,6.32,295664.0,5.0316,5.0637,5.0316,5.0637,295664.0
2016-10-17 11:00:00,6.32,6.39,6.31,6.34,2437644.0,5.0637,5.1197,5.0556,5.0797,2437644.0
2016-10-17 11:05:00,6.35,6.36,6.3,6.32,870556.0,5.0877,5.0957,5.0476,5.0637,870556.0
2016-10-17 11:10:00,6.32,6.33,6.31,6.32,410780.0,5.0637,5.0717,5.0556,5.0637,410780.0
2016-10-17 11:15:00,6.32,6.32,6.31,6.32,206756.0,5.0637,5.0637,5.0556,5.0637,206756.0
2016-10-17 11:20:00,6.32,6.33,6.29,6.29,694188.0,5.0637,5.0717,5.0396,5.0396,694188.0
2016-10-17 11:25:00,6.29,6.3,6.27,6.3,377188.0,5.0396,5.0476,5.0236,5.0476,377188.0
2016-10-17 11:30:00,6.3,6.3,6.29,6.29,123480.0,5.0476,5.0476,5.0396,5.0396,123480.0
2016-10-17 11:35:00,6.29,6.3,6.27,6.29,156884.0,5.0396,5.0476,5.0236,5.0396,156884.0
2016-10-17 11:40:00,6.29,6.3,6.28,6.29,147684.0,5.0396,5.0476,5.0316,5.0396,147684.0
2016-10-17 11:45:00,6.29,6.29,6.26,6.27,207548.0,5.0396,5.0396,5.0156,5.0236,207548.0
2016-10-17 11:50:00,6.27,6.27,6.27,6.27,309312.0,5.0236,5.0236,5.0236,5.0236,309312.0
2016-10-17 11:55:00,6.27,6.27,6.25,6.25,210688.0,5.0236,5.0236,5.0076,5.0076,210688.0
2016-10-17 12:00:00,6.25,6.26,6.25,6.26,90188.0,5.0076,5.0156,5.0076,5.0156,90188.0
2016-10-17 12:05:00,6.26,6.26,6.24,6.26,141696.0,5.0156,5.0156,4.9996,5.0156,141696.0
2016-10-17 12:10:00,6.26,6.27,6.25,6.27,117628.0,5.0156,5.0236,5.0076,5.0236,117628.0
2016-10-17 12:15:00,6.26,6.27,6.25,6.26,70008.0,5.0156,5.0236,5.0076,5.0156,70008.0
2016-10-17 12:20:00,6.26,6.27,6.26,6.26,95172.0,5.0156,5.0236,5.0156,5.0156,95172.0
2016-10-17 12:25:00,6.26,6.27,6.26,6.26,141432.0,5.0156,5.0236,5.0156,5.0156,141432.0
2016-10-17 12:30:00,6.26,6.26,6.25,6.25,196288.0,5.0156,5.0156,5.0076,5.0076,196288.0
2016-10-17 12:35:00,6.26,6.26,6.25,6.26,126740.0,5.0156,5.0156,5.0076,5.0156,126740.0
2016-10-17 12:40:00,6.26,6.26,6.25,6.26,137784.0,5.0156,5.0156,5.0076,5.0156,137784.0
2016-10-17 12:45:00,6.26,6.27,6.25,6.26,325028.0,5.0156,5.0236,5.0076,5.0156,325028.0
2016-10-17 12:50:00,6.26,6.26,6.25,6.26,80672.0,5.0156,5.0156,5.0076,5.0156,80672.0
2016-10-17 12:55:00,6.26,6.27,6.25,6.26,160556.0,5.0156,5.0236,5.0076,5.0156,160556.0
2016-10-17 13:00:00,6.26,6.26,6.24,6.25,128464.0,5.0156,5.0156,4.9996,5.0076,128464.0
2016-10-17 13:05:00,6.25,6.26,6.25,6.26,77888.0,5.0076,5.0156,5.0076,5.0156,77888.0
2016-10-17 13:10:00,6.26,6.27,6.26,6.27,56776.0,5.0156,5.0236,5.0156,5.0236,56776.0
2016-10-17 13:15:00,6.27,6.27,6.24,6.24,429056.0,5.0236,5.0236,4.9996,4.9996,429056.0
2016-10-17 13:20:00,6.24,6.24,6.21,6.22,872924.0,4.9996,4.9996,4.9755,4.9835,872924.0
2016-10-17 13:25:00,6.22,6.23,6.22,6.22,87716.0,4.9835,4.9915,4.9835,4.9835,87716.0
2016-10-17 13:30:00,6.22,6.23,6.21,6.21,210712.0,4.9835,4.9915,4.9755,4.9755,210712.0
2016-10-17 13:35:00,6.21,6.21,6.21,6.21,153400.0,4.9755,4.9755,4.9755,4.9755,153400.0
2016-10-17 13:40:00,6.21,6.23,6.2,6.22,155304.0,4.9755,4.9915,4.9675,4.9835,155304.0
2016-10-17 13:45:00,6.22,6.22,6.21,6.22,88428.0,4.9835,4.9835,4.9755,4.9835,88428.0
2016-10-17 13:50:00,6.22,6.22,6.21,6.22,87592.0,4.9835,4.9835,4.9755,4.9835,87592.0
2016-10-17 13:55:00,6.22,6.22,6.21,6.21,141124.0,4.9835,4.9835,4.9755,4.9755,141124.0
2016-10-17 14:00:00,6.21,6.23,6.21,6.23,44724.0,4.9755,4.9915,4.9755,4.9915,44724.0
2016-10-17 14:05:00,6.23,6.23,6.22,6.22,94728.0,4.9915,4.9915,4.9835,4.9835,94728.0
2016-10-17 14:10:00,6.22,6.23,6.22,6.23,50056.0,4.9835,4.9915,4.9835,4.9915,50056.0
2016-10-17 14:15:00,6.23,6.23,6.23,6.23,44336.0,4.9915,4.9915,4.9915,4.9915,44336.0
2016-10-17 14:20:00,6.23,6.23,6.22,6.22,79680.0,4.9915,4.9915,4.9835,4.9835,79680.0
2016-10-17 14:25:00,6.22,6.23,6.22,6.23,98200.0,4.9835,4.9915,4.9835,4.9915,98200.0
2016-10-17 14:30:00,6.23,6.23,6.22,6.22,64184.0,4.9915,4.9915,4.9835,4.9835,64184.0
2016-10-17 14:35:00,6.22,6.23,6.21,6.21,140700.0,4.9835,4.9915,4.9755,4.9755,140700.0
2016-10-17 14:40:00,6.21,6.22,6.21,6.21,95624.0,4.9755,4.9835,4.9755,4.9755,95624.0
2016-10-17 14:45:00,6.21,6.21,6.2,6.2,132500.0,4.9755,4.9755,4.9675,4.9675,132500.0
2016-10-17 14:50:00,6.2,6.2,6.19,6.2,107640.0,4.9675,4.9675,4.9595,4.9675,107640.0
2016-10-17 14:55:00,6.19,6.2,6.19,6.19,136292.0,4.9595,4.9675,4.9595,4.9595,136292.0
2016-10-17 15:00:00,6.19,6.2,6.19,6.2,158264.0,4.9595,4.9675,4.9595,4.9675,158264.0
2016-10-17 15:05:00,6.2,6.2,6.19,6.19,93160.0,4.9675,4.9675,4.9595,4.9595,93160.0
2016-10-17 15:10:00,6.19,6.19,6.19,6.19,83616.0,4.9595,4.9595,4.9595,4.9595,83616.0
2016-10-17 15:15:00,6.19,6.2,6.19,6.19,141660.0,4.9595,4.9675,4.9595,4.9595,141660.0
2016-10-17 15:20:00,6.19,6.2,6.19,6.2,111960.0,4.9595,4.9675,4.9595,4.9675,111960.0
2016-10-17 15:25:00,6.2,6.2,6.19,6.2,152952.0,4.9675,4.9675,4.9595,4.9675,152952.0
2016-10-17 15:30:00,6.2,6.2,6.19,6.2,163460.0,4.9675,4.9675,4.9595,4.9675,163460.0
2016-10-17 15:35:00,6.19,6.2,6.19,6.19,301360.0,4.9595,4.9675,4.9595,4.9595,301360.0
2016-10-17 15:40:00,6.19,6.19,6.17,6.18,504324.0,4.9595,4.9595,4.9435,4.9515,504324.0
2016-10-17 15:45:00,6.18,6.19,6.18,6.18,500184.0,4.9515,4.9595,4.9515,4.9515,500184.0
2016-10-17 15:50:00,6.18,6.18,6.17,6.18,460384.0,4.9515,4.9515,4.9435,4.9515,460384.0
2016-10-17 15:55:00,6.18,6.18,6.17,6.18,958248.0,4.9515,4.9515,4.9435,4.9515,958248.0
2016-10-18 09:30:00,6.24,6.28,6.23,6.25,288544.0,4.9996,5.0316,4.9915,5.0076,288544.0
2016-10-18 09:35:00,6.24,6.26,6.23,6.24,91924.0,4.9996,5.0156,4.9915,4.9996,91924.0
2016-10-18 09:40:00,6.25,6.26,6.24,6.25,70548.0,5.0076,5.0156,4.9996,5.0076,70548.0
2016-10-18 09:45:00,6.25,6.26,6.24,6.24,134632.0,5.0076,5.0156,4.9996,4.9996,134632.0
2016-10-18 09:50:00,6.25,6.25,6.22,6.23,106712.0,5.0076,5.0076,4.9835,4.9915,106712.0
2016-10-18 09:55:00,6.24,6.24,6.23,6.24,45980.0,4.9996,4.9996,4.9915,4.9996,45980.0
2016-10-18 10:00:00,6.24,6.24,6.24,6.24,53920.0,4.9996,4.9996,4.9996,4.9996,53920.0
2016-10-18 10:05:00,6.24,6.24,6.23,6.24,144556.0,4.9996,4.9996,4.9915,4.9996,144556.0
2016-10-18 10:10:00,6.24,6.25,6.24,6.25,213776.0,4.9996,5.0076,4.9996,5.0076,213776.0
2016-10-18 10:15:00,6.26,6.26,6.25,6.25,90716.0,5.0156,5.0156,5.0076,5.0076,90716.0
2016-10-18 10:20:00,6.25,6.26,6.25,6.25,143872.0,5.0076,5.0156,5.0076,5.0076,143872.0
2016-10-18 10:25:00,6.25,6.26,6.25,6.25,56676.0,5.0076,5.0156,5.0076,5.0076,56676.0
2016-10-18 10:30:00,6.25,6.26,6.25,6.25,93024.0,5.0076,5.0156,5.0076,5.0076,93024.0
2016-10-18 10:35:00,6.25,6.25,6.25,6.25,66356.0,5.0076,5.0076,5.0076,5.0076,66356.0
2016-10-18 10:40:00,6.25,6.26,6.25,6.25,68952.0,5.0076,5.0156,5.0076,5.0076,68952.0
2016-10-18 10:45:00,6.25,6.26,6.25,6.25,81488.0,5.0076,5.0156,5.0076,5.0076,81488.0
2016-10-18 10:50:00,6.26,6.26,6.23,6.23,144384.0,5.0156,5.0156,4.9915,4.9915,144384.0
2016-10-18 10:55:00,6.23,6.23,6.23,6.23,41068.0,4.9915,4.9915,4.9915,4.9915,41068.0
2016-10-18 11:00:00,6.23,6.23,6.21,6.21,108204.0,4.9915,4.9915,4.9755,4.9755,108204.0
2016-10-18 11:05:00,6.22,6.22,6.21,6.22,92312.0,4.9835,4.9835,4.9755,4.9835,92312.0
2016-10-18 11:10:00,6.22,6.22,6.21,6.21,63724.0,4.9835,4.9835,4.9755,4.9755,63724.0
2016-10-18 11:15:00,6.21,6.22,6.21,6.22,61892.0,4.9755,4.9835,4.9755,4.9835,61892.0
2016-10-18 11:20:00,6.22,6.22,6.21,6.21,54740.0,4.9835,4.9835,4.9755,4.9755,54740.0
2016-10-18 11:25:00,6.21,6.22,6.21,6.22,31524.0,4.9755,4.9835,4.9755,4.9835,31524.0
2016-10-18 11:30:00,6.22,6.23,6.22,6.22,66804.0,4.9835,4.9915,4.9835,4.9835,66804.0
2016-10-18 11:35:00,6.22,6.23,6.22,6.23,41464.0,4.9835,4.9915,4.9835,4.9915,41464.0
2016-10-18 11:40:00,6.23,6.23,6.23,6.23,59204.0,4.9915,4.9915,4.9915,4.9915,59204.0
2016-10-18 11:45:00,6.23,6.24,6.23,6.24,56000.0,4.9915,4.9996,4.9915,4.9996,56000.0
2016-10-18 11:50:00,6.24,6.25,6.24,6.25,93756.0,4.9996,5.0076,4.9996,5.0076,93756.0
2016-10-18 11:55:00,6.25,6.25,6.25,6.25,72576.0,5.0076,5.0076,5.0076,5.0076,72576.0
2016-10-18 12:00:00,6.25,6.25,6.24,6.24,94112.0,5.0076,5.0076,4.9996,4.9996,94112.0
2016-10-18 12:05:00,6.24,6.25,6.24,6.24,65360.0,4.9996,5.0076,4.9996,4.9996,65360.0
2016-10-18 12:10:00,6.24,6.24,6.23,6.23,28488.0,4.9996,4.9996,4.9915,4.9915,28488.0
2016-10-18 12:15:00,6.23,6.23,6.22,6.22,49816.0,4.9915,4.9915,4.9835,4.9835,49816.0
2016-10-18 12:20:00,6.22,6.22,6.21,6.21,71944.0,4.9835,4.9835,4.9755,4.9755,71944.0
2016-10-18 12:25:00,6.21,6.22,6.21,6.22,71068.0,4.9755,4.9835,4.9755,4.9835,71068.0
2016-10-18 12:30:00,6.22,6.22,6.22,6.22,118288.0,4.9835,4.9835,4.9835,4.9835,118288.0
2016-10-18 12:35:00,6.22,6.22,6.2,6.2,102252.0,4.9835,4.9835,4.9675,4.9675,102252.0
2016-10-18 12:40:00,6.21,6.21,6.2,6.21,55708.0,4.9755,4.9755,4.9675,4.9755,55708.0
2016-10-18 12:45:00,6.21,6.21,6.2,6.21,59452.0,4.9755,4.9755,4.9675,4.9755,59452.0
2016-10-18 12:50:00,6.21,6.21,6.2,6.21,52420.0,4.9755,4.9755,4.9675,4.9755,52420.0
2016-10-18 12:55:00,6.21,6.21,6.2,6.2,53652.0,4.9755,4.9755,4.9675,4.9675,53652.0
2016-10-18 13:00:00,6.21,6.21,6.21,6.21,27832.0,4.9755,4.9755,4.9755,4.9755,27832.0
2016-10-18 13:05:00,6.21,6.23,6.21,6.22,162432.0,4.9755,4.9915,4.9755,4.9835,162432.0
2016-10-18 13:10:00,6.23,6.23,6.22,6.22,49852.0,4.9915,4.9915,4.9835,4.9835,49852.0
2016-10-18 13:15:00,6.22,6.23,6.22,6.23,51688.0,4.9835,4.9915,4.9835,4.9915,51688.0
2016-10-18 13:20:00,6.23,6.24,6.23,6.24,37620.0,4.9915,4.9996,4.9915,4.9996,37620.0
2016-10-18 13:25:00,6.24,6.24,6.24,6.24,33892.0,4.9996,4.9996,4.9996,4.9996,33892.0
2016-10-18 13:30:00,6.24,6.24,6.22,6.22,97396.0,4.9996,4.9996,4.9835,4.9835,97396.0
2016-10-18 13:35:00,6.23,6.23,6.22,6.22,42760.0,4.9915,4.9915,4.9835,4.9835,42760.0
2016-10-18 13:40:00,6.23,6.23,6.22,6.23,62956.0,4.9915,4.9915,4.9835,4.9915,62956.0
2016-10-18 13:45:00,6.22,6.23,6.21,6.22,86620.0,4.9835,4.9915,4.9755,4.9835,86620.0
2016-10-18 13:50:00,6.22,6.22,6.21,6.22,37952.0,4.9835,4.9835,4.9755,4.9835,37952.0
2016-10-18 13:55:00,6.21,6.22,6.21,6.21,82540.0,4.9755,4.9835,4.9755,4.9755,82540.0
2016-10-18 14:00:00,6.21,6.21,6.2,6.21,44076.0,4.9755,4.9755,4.9675,4.9755,44076.0
2016-10-18 14:05:00,6.21,6.22,6.21,6.21,77360.0,4.9755,4.9835,4.9755,4.9755,77360.0
2016-10-18 14:10:00,6.21,6.21,6.21,6.21,70908.0,4.9755,4.9755,4.9755,4.9755,70908.0
2016-10-18 14:15:00,6.21,6.21,6.2,6.21,57892.0,4.9755,4.9755,4.9675,4.9755,57892.0
2016-10-18 14:20:00,6.21,6.22,6.21,6.22,83128.0,4.9755,4.9835,4.9755,4.9835,83128.0
2016-10-18 14:25:00,6.22,6.22,6.22,6.22,36800.0,4.9835,4.9835,4.9835,4.9835,36800.0
2016-10-18 14:30:00,6.22,6.23,6.22,6.22,86240.0,4.9835,4.9915,4.9835,4.9835,86240.0
2016-10-18 14:35:00,6.22,6.22,6.22,6.22,37372.0,4.9835,4.9835,4.9835,4.9835,37372.0
2016-10-18 14:40:00,6.22,6.22,6.22,6.22,50920.0,4.9835,4.9835,4.9835,4.9835,50920.0
2016-10-18 14:45:00,6.22,6.22,6.22,6.22,62040.0,4.9835,4.9835,4.9835,4.9835,62040.0
2016-10-18 14:50:00,6.22,6.22,6.21,6.22,84456.0,4.9835,4.9835,4.9755,4.9835,84456.0
2016-10-18 14:55:00,6.22,6.22,6.22,6.22,48984.0,4.9835,4.9835,4.9835,4.9835,48984.0
2016-10-18 15:00:00,6.22,6.22,6.22,6.22,29280.0,4.9835,4.9835,4.9835,4.9835,29280.0
2016-10-18 15:05:00,6.22,6.22,6.21,6.21,76652.0,4.9835,4.9835,4.9755,4.9755,76652.0
2016-10-18 15:10:00,6.21,6.21,6.21,6.21,76624.0,4.9755,4.9755,4.9755,4.9755,76624.0
2016-10-18 15:15:00,6.21,6.21,6.21,6.21,56580.0,4.9755,4.9755,4.9755,4.9755,56580.0
2016-10-18 15:20:00,6.21,6.21,6.21,6.21,49700.0,4.9755,4.9755,4.9755,4.9755,49700.0
2016-10-18 15:25:00,6.21,6.21,6.2,6.2,103396.0,4.9755,4.9755,4.9675,4.9675,103396.0
2016-10-18 15:30:00,6.2,6.2,6.2,6.2,158436.0,4.9675,4.9675,4.9675,4.9675,158436.0
2016-10-18 15:35:00,6.2,6.2,6.2,6.2,50796.0,4.9675,4.9675,4.9675,4.9675,50796.0
2016-10-18 15:40:00,6.2,6.2,6.19,6.2,190600.0,4.9675,4.9675,4.9595,4.9675,190600.0
2016-10-18 15:45:00,6.2,6.21,6.2,6.2,171356.0,4.9675,4.9755,4.9675,4.9675,171356.0
2016-10-18 15:50:00,6.2,6.21,6.2,6.21,320560.0,4.9675,4.9755,4.9675,4.9755,320560.0
2016-10-18 15:55:00,6.21,6.21,6.2,6.21,491364.0,4.9755,4.9755,4.9675,4.9755,491364.0
2016-10-19 09:30:00,6.22,6.23,6.2,6.21,109732.0,4.9835,4.9915,4.9675,4.9755,109732.0
2016-10-19 09:35:00,6.2,6.21,6.18,6.21,60272.0,4.9675,4.9755,4.9515,4.9755,60272.0
2016-10-19 09:40:00,6.22,6.22,6.18,6.18,126544.0,4.9835,4.9835,4.9515,4.9515,126544.0
2016-10-19 09:45:00,6.18,6.19,6.16,6.17,199760.0,4.9515,4.9595,4.9355,4.9435,199760.0
2016-10-19 09:50:00,6.17,6.18,6.15,6.16,429648.0,4.9435,4.9515,4.9274,4.9355,429648.0
2016-10-19 09:55:00,6.16,6.16,6.15,6.15,136404.0,4.9355,4.9355,4.9274,4.9274,136404.0
2016-10-19 10:00:00,6.15,6.15,6.15,6.15,46616.0,4.9274,4.9274,4.9274,4.9274,46616.0
2016-10-19 10:05:00,6.15,6.15,6.13,6.14,109480.0,4.9274,4.9274,4.9114,4.9194,109480.0
2016-10-19 10:10:00,6.14,6.15,6.13,6.14,185264.0,4.9194,4.9274,4.9114,4.9194,185264.0
2016-10-19 10:15:00,6.14,6.14,6.13,6.13,106116.0,4.9194,4.9194,4.9114,4.9114,106116.0
2016-10-19 10:20:00,6.13,6.13,6.11,6.12,97280.0,4.9114,4.9114,4.8954,4.9034,97280.0
2016-10-19 10:25:00,6.12,6.14,6.12,6.14,82400.0,4.9034,4.9194,4.9034,4.9194,82400.0
2016-10-19 10:30:00,6.14,6.17,6.14,6.17,218044.0,4.9194,4.9435,4.9194,4.9435,218044.0
2016-10-19 10:35:00,6.17,6.17,6.16,6.16,69072.0,4.9435,4.9435,4.9355,4.9355,69072.0
2016-10-19 10:40:00,6.16,6.17,6.16,6.17,61000.0,4.9355,4.9435,4.9355,4.9435,61000.0
2016-10-19 10:45:00,6.17,6.18,6.17,6.18,58568.0,4.9435,4.9515,4.9435,4.9515,58568.0
2016-10-19 10:50:00,6.18,6.2,6.17,6.18,187956.0,4.9515,4.9675,4.9435,4.9515,187956.0
2016-10-19 10:55:00,6.18,6.18,6.17,6.18,59144.0,4.9515,4.9515,4.9435,4.9515,59144.0
2016-10-19 11:00:00,6.18,6.19,6.18,6.19,39808.0,4.9515,4.9595,4.9515,4.9595,39808.0
2016-10-19 11:05:00,6.19,6.19,6.18,6.18,31388.0,4.9595,4.9595,4.9515,4.9515,31388.0
2016-10-19 11:10:00,6.19,6.2,6.19,6.2,97896.0,4.9595,4.9675,4.9595,4.9675,97896.0
2016-10-19 11:15:00,6.19,6.2,6.19,6.2,99780.0,4.9595,4.9675,4.9595,4.9675,99780.0
2016-10-19 11:20:00,6.2,6.2,6.19,6.2,92280.0,4.9675,4.9675,4.9595,4.9675,92280.0
2016-10-19 11:25:00,6.2,6.22,6.2,6.21,140612.0,4.9675,4.9835,4.9675,4.9755,140612.0
2016-10-19 11:30:00,6.21,6.22,6.21,6.22,27300.0,4.9755,4.9835,4.9755,4.9835,27300.0
2016-10-19 11:35:00,6.21,6.22,6.2,6.21,84176.0,4.9755,4.9835,4.9675,4.9755,84176.0
2016-10-19 11:40:00,6.21,6.21,6.19,6.19,146492.0,4.9755,4.9755,4.9595,4.9595,146492.0
2016-10-19 11:45:00,6.18,6.2,6.18,6.2,158444.0,4.9515,4.9675,4.9515,4.9675,158444.0
2016-10-19 11:50:00,6.2,6.2,6.19,6.19,79388.0,4.9675,4.9675,4.9595,4.9595,79388.0
2016-10-19 11:55:00,6.19,6.2,6.18,6.18,101060.0,4.9595,4.9675,4.9515,4.9515,101060.0
2016-10-19 12:00:00,6.18,6.19,6.18,6.18,78196.0,4.9515,4.9595,4.9515,4.9515,78196.0
2016-10-19 12:05:00,6.18,6.19,6.18,6.18,35568.0,4.9515,4.9595,4.9515,4.9515,35568.0
2016-10-19 12:10:00,6.18,6.18,6.18,6.18,15600.0,4.9515,4.9515,4.9515,4.9515,15600.0
2016-10-19 12:15:00,6.18,6.19,6.17,6.19,64656.0,4.9515,4.9595,4.9435,4.9595,64656.0
2016-10-19 12:20:00,6.19,6.2,6.18,6.2,33408.0,4.9595,4.9675,4.9515,4.9675,33408.0
2016-10-19 12:25:00,6.2,6.2,6.18,6.18,57528.0,4.9675,4.9675,4.9515,4.9515,57528.0
2016-10-19 12:30:00,6.18,6.18,6.18,6.18,63908.0,4.9515,4.9515,4.9515,4.9515,63908.0
2016-10-19 12:35:00,6.18,6.18,6.18,6.18,19400.0,4.9515,4.9515,4.9515,4.9515,19400.0
2016-10-19 12:40:00,6.18,6.19,6.17,6.19,76372.0,4.9515,4.9595,4.9435,4.9595,76372.0
2016-10-19 12:45:00,6.18,6.19,6.18,6.18,29224.0,4.9515,4.9595,4.9515,4.9515,29224.0
2016-10-19 12:50:00,6.18,6.18,6.17,6.18,41400.0,4.9515,4.9515,4.9435,4.9515,41400.0
2016-10-19 12:55:00,6.18,6.18,6.17,6.17,71368.0,4.9515,4.9515,4.9435,4.9435,71368.0
2016-10-19 13:00:00,6.17,6.17,6.16,6.16,31200.0,4.9435,4.9435,4.9355,4.9355,31200.0
2016-10-19 13:05:00,6.17,6.18,6.16,6.18,74800.0,4.9435,4.9515,4.9355,4.9515,74800.0
2016-10-19 13:10:00,6.18,6.18,6.17,6.18,69508.0,4.9515,4.9515,4.9435,4.9515,69508.0
2016-10-19 13:15:00,6.18,6.18,6.17,6.18,37528.0,4.9515,4.9515,4.9435,4.9515,37528.0
2016-10-19 13:20:00,6.18,6.19,6.18,6.18,58600.0,4.9515,4.9595,4.9515,4.9515,58600.0
2016-10-19 13:25:00,6.18,6.18,6.18,6.18,25600.0,4.9515,4.9515,4.9515,4.9515,25600.0
2016-10-19 13:30:00,6.18,6.18,6.18,6.18,41196.0,4.9515,4.9515,4.9515,4.9515,41196.0
2016-10-19 13:35:00,6.18,6.18,6.17,6.18,78788.0,4.9515,4.9515,4.9435,4.9515,78788.0
2016-10-19 13:40:00,6.18,6.18,6.18,6.18,44972.0,4.9515,4.9515,4.9515,4.9515,44972.0
2016-10-19 13:45:00,6.17,6.18,6.17,6.17,57184.0,4.9435,4.9515,4.9435,4.9435,57184.0
2016-10-19 13:50:00,6.17,6.18,6.17,6.18,55584.0,4.9435,4.9515,4.9435,4.9515,55584.0
2016-10-19 13:55:00,6.18,6.18,6.18,6.18,34540.0,4.9515,4.9515,4.9515,4.9515,34540.0
2016-10-19 14:00:00,6.18,6.19,6.18,6.18,83568.0,4.9515,4.9595,4.9515,4.9515,83568.0
2016-10-19 14:05:00,6.18,6.2,6.18,6.19,94764.0,4.9515,4.9675,4.9515,4.9595,94764.0
2016-10-19 14:10:00,6.2,6.21,6.19,6.21,82008.0,4.9675,4.9755,4.9595,4.9755,82008.0
2016-10-19 14:15:00,6.21,6.22,6.2,6.21,116156.0,4.9755,4.9835,4.9675,4.9755,116156.0
2016-10-19 14:20:00,6.21,6.22,6.19,6.2,174352.0,4.9755,4.9835,4.9595,4.9675,174352.0
2016-10-19 14:25:00,6.21,6.21,6.2,6.2,30248.0,4.9755,4.9755,4.9675,4.9675,30248.0
2016-10-19 14:30:00,6.2,6.21,6.2,6.21,41644.0,4.9675,4.9755,4.9675,4.9755,41644.0
2016-10-19 14:35:00,6.21,6.21,6.2,6.21,35240.0,4.9755,4.9755,4.9675,4.9755,35240.0
2016-10-19 14:40:00,6.21,6.21,6.2,6.21,28900.0,4.9755,4.9755,4.9675,4.9755,28900.0
2016-10-19 14:45:00,6.21,6.23,6.21,6.22,99516.0,4.9755,4.9915,4.9755,4.9835,99516.0
2016-10-19 14:50:00,6.22,6.23,6.22,6.22,193136.0,4.9835,4.9915,4.9835,4.9835,193136.0
2016-10-19 14:55:00,6.22,6.24,6.22,6.24,60428.0,4.9835,4.9996,4.9835,4.9996,60428.0
2016-10-19 15:00:00,6.23,6.24,6.23,6.24,67312.0,4.9915,4.9996,4.9915,4.9996,67312.0
2016-10-19 15:05:00,6.24,6.24,6.24,6.24,163224.0,4.9996,4.9996,4.9996,4.9996,163224.0
2016-10-19 15:10:00,6.24,6.24,6.24,6.24,72560.0,4.9996,4.9996,4.9996,4.9996,72560.0
2016-10-19 15:15:00,6.24,6.25,6.24,6.25,194876.0,4.9996,5.0076,4.9996,5.0076,194876.0
2016-10-19 15:20:00,6.24,6.25,6.23,6.23,245896.0,4.9996,5.0076,4.9915,4.9915,245896.0
2016-10-19 15:25:00,6.24,6.24,6.23,6.24,71664.0,4.9996,4.9996,4.9915,4.9996,71664.0
2016-10-19 15:30:00,6.24,6.24,6.24,6.24,96220.0,4.9996,4.9996,4.9996,4.9996,96220.0
2016-10-19 15:35:00,6.24,6.25,6.24,6.25,134584.0,4.9996,5.0076,4.9996,5.0076,134584.0
2016-10-19 15:40:00,6.25,6.25,6.24,6.24,518268.0,5.0076,5.0076,4.9996,4.9996,518268.0
2016-10-19 15:45:00,6.24,6.25,6.24,6.25,157248.0,4.9996,5.0076,4.9996,5.0076,157248.0
2016-10-19 15:50:00,6.25,6.25,6.24,6.25,273672.0,5.0076,5.0076,4.9996,5.0076,273672.0
2016-10-19 15:55:00,6.25,6.25,6.24,6.25,931720.0,5.0076,5.0076,4.9996,5.0076,931720.0
2016-10-20 09:30:00,6.24,6.26,6.23,6.26,109896.0,4.9996,5.0156,4.9915,5.0156,109896.0
2016-10-20 09:35:00,6.26,6.28,6.26,6.27,151936.0,5.0156,5.0316,5.0156,5.0236,151936.0
2016-10-20 09:40:00,6.27,6.29,6.26,6.28,89412.0,5.0236,5.0396,5.0156,5.0316,89412.0
2016-10-20 09:45:00,6.27,6.29,6.27,6.29,106388.0,5.0236,5.0396,5.0236,5.0396,106388.0
2016-10-20 09:50:00,6.29,6.3,6.29,6.29,112408.0,5.0396,5.0476,5.0396,5.0396,112408.0
2016-10-20 09:55:00,6.29,6.29,6.26,6.26,170620.0,5.0396,5.0396,5.0156,5.0156,170620.0
2016-10-20 10:00:00,6.26,6.28,6.25,6.28,80816.0,5.0156,5.0316,5.0076,5.0316,80816.0
2016-10-20 10:05:00,6.28,6.28,6.26,6.26,44144.0,5.0316,5.0316,5.0156,5.0156,44144.0
2016-10-20 10:10:00,6.27,6.27,6.25,6.26,354648.0,5.0236,5.0236,5.0076,5.0156,354648.0
2016-10-20 10:15:00,6.25,6.26,6.25,6.26,61852.0,5.0076,5.0156,5.0076,5.0156,61852.0
2016-10-20 10:20:00,6.26,6.26,6.25,6.25,44524.0,5.0156,5.0156,5.0076,5.0076,44524.0
2016-10-20 10:25:00,6.25,6.26,6.24,6.26,71400.0,5.0076,5.0156,4.9996,5.0156,71400.0
2016-10-20 10:30:00,6.25,6.25,6.24,6.25,91196.0,5.0076,5.0076,4.9996,5.0076,91196.0
2016-10-20 10:35:00,6.25,6.25,6.24,6.25,159808.0,5.0076,5.0076,4.9996,5.0076,159808.0
2016-10-20 10:40:00,6.25,6.26,6.24,6.26,58000.0,5.0076,5.0156,4.9996,5.0156,58000.0
2016-10-20 10:45:00,6.26,6.27,6.25,6.27,61716.0,5.0156,5.0236,5.0076,5.0236,61716.0
2016-10-20 10:50:00,6.27,6.28,6.26,6.26,52204.0,5.0236,5.0316,5.0156,5.0156,52204.0
2016-10-20 10:55:00,6.26,6.26,6.25,6.26,153048.0,5.0156,5.0156,5.0076,5.0156,153048.0
2016-10-20 11:00:00,6.26,6.26,6.25,6.26,104188.0,5.0156,5.0156,5.0076,5.0156,104188.0
2016-10-20 11:05:00,6.25,6.26,6.25,6.25,118168.0,5.0076,5.0156,5.0076,5.0076,118168.0
2016-10-20 11:10:00,6.26,6.26,6.25,6.26,67820.0,5.0156,5.0156,5.0076,5.0156,67820.0
2016-10-20 11:15:00,6.25,6.26,6.25,6.26,244348.0,5.0076,5.0156,5.0076,5.0156,244348.0
2016-10-20 11:20:00,6.26,6.26,6.25,6.26,115840.0,5.0156,5.0156,5.0076,5.0156,115840.0
2016-10-20 11:25:00,6.26,6.27,6.26,6.26,44824.0,5.0156,5.0236,5.0156,5.0156,44824.0
2016-10-20 11:30:00,6.26,6.26,6.25,6.26,41052.0,5.0156,5.0156,5.0076,5.0156,41052.0
2016-10-20 11:35:00,6.26,6.26,6.25,6.25,86788.0,5.0156,5.0156,5.0076,5.0076,86788.0
2016-10-20 11:40:00,6.25,6.26,6.25,6.25,22288.0,5.0076,5.0156,5.0076,5.0076,22288.0
2016-10-20 11:45:00,6.25,6.26,6.25,6.26,70584.0,5.0076,5.0156,5.0076,5.0156,70584.0
2016-10-20 11:50:00,6.26,6.26,6.25,6.25,43040.0,5.0156,5.0156,5.0076,5.0076,43040.0
2016-10-20 11:55:00,6.26,6.26,6.25,6.26,319004.0,5.0156,5.0156,5.0076,5.0156,319004.0
2016-10-20 12:00:00,6.26,6.27,6.26,6.26,84340.0,5.0156,5.0236,5.0156,5.0156,84340.0
2016-10-20 12:05:00,6.26,6.27,6.26,6.26,125012.0,5.0156,5.0236,5.0156,5.0156,125012.0
2016-10-20 12:10:00,6.26,6.27,6.26,6.27,28664.0,5.0156,5.0236,5.0156,5.0236,28664.0
2016-10-20 12:15:00,6.27,6.27,6.26,6.27,185284.0,5.0236,5.0236,5.0156,5.0236,185284.0
2016-10-20 12:20:00,6.27,6.27,6.26,6.26,167552.0,5.0236,5.0236,5.0156,5.0156,167552.0
2016-10-20 12:25:00,6.27,6.28,6.26,6.27,336304.0,5.0236,5.0316,5.0156,5.0236,336304.0
2016-10-20 12:30:00,6.27,6.28,6.27,6.27,89412.0,5.0236,5.0316,5.0236,5.0236,89412.0
2016-10-20 12:35:00,6.27,6.28,6.27,6.28,54764.0,5.0236,5.0316,5.0236,5.0316,54764.0
2016-10-20 12:40:00,6.28,6.28,6.27,6.28,117548.0,5.0316,5.0316,5.0236,5.0316,117548.0
2016-10-20 12:45:00,6.28,6.28,6.27,6.27,69324.0,5.0316,5.0316,5.0236,5.0236,69324.0
2016-10-20 12:50:00,6.27,6.27,6.27,6.27,38852.0,5.0236,5.0236,5.0236,5.0236,38852.0
2016-10-20 12:55:00,6.27,6.28,6.27,6.27,38212.0,5.0236,5.0316,5.0236,5.0236,38212.0
2016-10-20 13:00:00,6.27,6.28,6.27,6.28,18844.0,5.0236,5.0316,5.0236,5.0316,18844.0
2016-10-20 13:05:00,6.28,6.28,6.27,6.28,61480.0,5.0316,5.0316,5.0236,5.0316,61480.0
2016-10-20 13:10:00,6.28,6.28,6.27,6.28,47600.0,5.0316,5.0316,5.0236,5.0316,47600.0
2016-10-20 13:15:00,6.28,6.28,6.27,6.28,62496.0,5.0316,5.0316,5.0236,5.0316,62496.0
2016-10-20 13:20:00,6.28,6.28,6.27,6.28,69940.0,5.0316,5.0316,5.0236,5.0316,69940.0
2016-10-20 13:25:00,6.27,6.28,6.27,6.28,49940.0,5.0236,5.0316,5.0236,5.0316,49940.0
2016-10-20 13:30:00,6.28,6.28,6.28,6.28,18540.0,5.0316,5.0316,5.0316,5.0316,18540.0
2016-10-20 13:35:00,6.28,6.29,6.28,6.29,53248.0,5.0316,5.0396,5.0316,5.0396,53248.0
2016-10-20 13:40:00,6.29,6.29,6.29,6.29,47772.0,5.0396,5.0396,5.0396,5.0396,47772.0
2016-10-20 13:45:00,6.29,6.3,6.29,6.29,135296.0,5.0396,5.0476,5.0396,5.0396,135296.0
2016-10-20 13:50:00,6.29,6.29,6.28,6.28,72404.0,5.0396,5.0396,5.0316,5.0316,72404.0
2016-10-20 13:55:00,6.28,6.29,6.28,6.28,185396.0,5.0316,5.0396,5.0316,5.0316,185396.0
2016-10-20 14:00:00,6.27,6.29,6.27,6.28,105140.0,5.0236,5.0396,5.0236,5.0316,105140.0
2016-10-20 14:05:00,6.28,6.29,6.28,6.29,27256.0,5.0316,5.0396,5.0316,5.0396,27256.0
2016-10-20 14:10:00,6.29,6.29,6.28,6.28,32204.0,5.0396,5.0396,5.0316,5.0316,32204.0
2016-10-20 14:15:00,6.28,6.28,6.28,6.28,49272.0,5.0316,5.0316,5.0316,5.0316,49272.0
2016-10-20 14:20:00,6.28,6.29,6.28,6.28,34616.0,5.0316,5.0396,5.0316,5.0316,34616.0
2016-10-20 14:25:00,6.28,6.28,6.28,6.28,60224.0,5.0316,5.0316,5.0316,5.0316,60224.0
2016-10-20 14:30:00,6.28,6.28,6.28,6.28,42224.0,5.0316,5.0316,5.0316,5.0316,42224.0
2016-10-20 14:35:00,6.28,6.28,6.27,6.28,57028.0,5.0316,5.0316,5.0236,5.0316,57028.0
2016-10-20 14:40:00,6.28,6.28,6.27,6.28,81152.0,5.0316,5.0316,5.0236,5.0316,81152.0
2016-10-20 14:45:00,6.28,6.28,6.27,6.27,226076.0,5.0316,5.0316,5.0236,5.0236,226076.0
2016-10-20 14:50:00,6.28,6.28,6.27,6.28,133536.0,5.0316,5.0316,5.0236,5.0316,133536.0
2016-10-20 14:55:00,6.28,6.28,6.27,6.28,85784.0,5.0316,5.0316,5.0236,5.0316,85784.0
2016-10-20 15:00:00,6.28,6.28,6.28,6.28,54856.0,5.0316,5.0316,5.0316,5.0316,54856.0
2016-10-20 15:05:00,6.28,6.28,6.27,6.28,163292.0,5.0316,5.0316,5.0236,5.0316,163292.0
2016-10-20 15:10:00,6.28,6.28,6.28,6.28,33628.0,5.0316,5.0316,5.0316,5.0316,33628.0
2016-10-20 15:15:00,6.28,6.28,6.27,6.27,68156.0,5.0316,5.0316,5.0236,5.0236,68156.0
2016-10-20 15:20:00,6.27,6.28,6.27,6.28,88860.0,5.0236,5.0316,5.0236,5.0316,88860.0
2016-10-20 15:25:00,6.27,6.28,6.27,6.27,99368.0,5.0236,5.0316,5.0236,5.0236,99368.0
2016-10-20 15:30:00,6.27,6.27,6.26,6.27,104340.0,5.0236,5.0236,5.0156,5.0236,104340.0
2016-10-20 15:35:00,6.27,6.27,6.26,6.27,130408.0,5.0236,5.0236,5.0156,5.0236,130408.0
2016-10-20 15:40:00,6.27,6.28,6.27,6.28,165180.0,5.0236,5.0316,5.0236,5.0316,165180.0
2016-10-20 15:45:00,6.28,6.28,6.27,6.28,431036.0,5.0316,5.0316,5.0236,5.0316,431036.0
2016-10-20 15:50:00,6.28,6.28,6.27,6.28,138576.0,5.0316,5.0316,5.0236,5.0316,138576.0
2016-10-20 15:55:00,6.27,6.29,6.27,6.28,554628.0,5.0236,5.0396,5.0236,5.0316,554628.0
2016-10-21 09:30:00,6.27,6.27,6.23,6.23,145888.0,5.0236,5.0236,4.9915,4.9915,145888.0
2016-10-21 09:35:00,6.23,6.24,6.19,6.2,115384.0,4.9915,4.9996,4.9595,4.9675,115384.0
2016-10-21 09:40:00,6.2,6.21,6.18,6.2,140776.0,4.9675,4.9755,4.9515,4.9675,140776.0
2016-10-21 09:45:00,6.2,6.21,6.19,6.21,56340.0,4.9675,4.9755,4.9595,4.9755,56340.0
2016-10-21 09:50:00,6.21,6.25,6.21,6.25,147100.0,4.9755,5.0076,4.9755,5.0076,147100.0
2016-10-21 09:55:00,6.25,6.26,6.24,6.26,109364.0,5.0076,5.0156,4.9996,5.0156,109364.0
2016-10-21 10:00:00,6.26,6.26,6.23,6.24,72340.0,5.0156,5.0156,4.9915,4.9996,72340.0
2016-10-21 10:05:00,6.24,6.25,6.24,6.24,89976.0,4.9996,5.0076,4.9996,4.9996,89976.0
2016-10-21 10:10:00,6.24,6.25,6.23,6.24,93528.0,4.9996,5.0076,4.9915,4.9996,93528.0
2016-10-21 10:15:00,6.24,6.24,6.23,6.24,50448.0,4.9996,4.9996,4.9915,4.9996,50448.0
2016-10-21 10:20:00,6.24,6.24,6.22,6.22,74020.0,4.9996,4.9996,4.9835,4.9835,74020.0
2016-10-21 10:25:00,6.22,6.23,6.22,6.23,51324.0,4.9835,4.9915,4.9835,4.9915,51324.0
2016-10-21 10:30:00,6.23,6.25,6.23,6.25,28488.0,4.9915,5.0076,4.9915,5.0076,28488.0
2016-10-21 10:35:00,6.25,6.25,6.23,6.24,95068.0,5.0076,5.0076,4.9915,4.9996,95068.0
2016-10-21 10:40:00,6.24,6.26,6.24,6.26,24076.0,4.9996,5.0156,4.9996,5.0156,24076.0
2016-10-21 10:45:00,6.26,6.26,6.24,6.25,46024.0,5.0156,5.0156,4.9996,5.0076,46024.0
2016-10-21 10:50:00,6.25,6.26,6.25,6.25,66928.0,5.0076,5.0156,5.0076,5.0076,66928.0
2016-10-21 10:55:00,6.26,6.26,6.25,6.26,48348.0,5.0156,5.0156,5.0076,5.0156,48348.0
2016-10-21 11:00:00,6.26,6.26,6.24,6.26,85056.0,5.0156,5.0156,4.9996,5.0156,85056.0
2016-10-21 11:05:00,6.25,6.27,6.25,6.26,81344.0,5.0076,5.0236,5.0076,5.0156,81344.0
2016-10-21 11:10:00,6.26,6.27,6.25,6.26,64008.0,5.0156,5.0236,5.0076,5.0156,64008.0
2016-10-21 11:15:00,6.26,6.26,6.25,6.26,39924.0,5.0156,5.0156,5.0076,5.0156,39924.0
2016-10-21 11:20:00,6.26,6.26,6.24,6.25,119736.0,5.0156,5.0156,4.9996,5.0076,119736.0
2016-10-21 11:25:00,6.25,6.26,6.24,6.25,42228.0,5.0076,5.0156,4.9996,5.0076,42228.0
2016-10-21 11:30:00,6.25,6.25,6.24,6.25,43816.0,5.0076,5.0076,4.9996,5.0076,43816.0
2016-10-21 11:35:00,6.25,6.25,6.24,6.25,25868.0,5.0076,5.0076,4.9996,5.0076,25868.0
2016-10-21 11:40:00,6.25,6.26,6.25,6.25,21692.0,5.0076,5.0156,5.0076,5.0076,21692.0
2016-10-21 11:45:00,6.25,6.26,6.25,6.26,32868.0,5.0076,5.0156,5.0076,5.0156,32868.0
2016-10-21 11:50:00,6.26,6.26,6.25,6.26,22676.0,5.0156,5.0156,5.0076,5.0156,22676.0
2016-10-21 11:55:00,6.26,6.26,6.25,6.25,43916.0,5.0156,5.0156,5.0076,5.0076,43916.0
2016-10-21 12:00:00,6.25,6.26,6.25,6.26,62072.0,5.0076,5.0156,5.0076,5.0156,62072.0
2016-10-21 12:05:00,6.26,6.27,6.26,6.26,28768.0,5.0156,5.0236,5.0156,5.0156,28768.0
2016-10-21 12:10:00,6.26,6.26,6.26,6.26,52948.0,5.0156,5.0156,5.0156,5.0156,52948.0
2016-10-21 12:15:00,6.26,6.26,6.25,6.26,112652.0,5.0156,5.0156,5.0076,5.0156,112652.0
2016-10-21 12:20:00,6.26,6.26,6.26,6.26,23980.0,5.0156,5.0156,5.0156,5.0156,23980.0
2016-10-21 12:25:00,6.26,6.26,6.26,6.26,28684.0,5.0156,5.0156,5.0156,5.0156,28684.0
2016-10-21 12:30:00,6.26,6.26,6.26,6.26,38400.0,5.0156,5.0156,5.0156,5.0156,38400.0
2016-10-21 12:35:00,6.26,6.26,6.26,6.26,49756.0,5.0156,5.0156,5.0156,5.0156,49756.0
2016-10-21 12:40:00,6.26,6.26,6.25,6.25,16632.0,5.0156,5.0156,5.0076,5.0076,16632.0
2016-10-21 12:45:00,6.25,6.26,6.25,6.25,104064.0,5.0076,5.0156,5.0076,5.0076,104064.0
2016-10-21 12:50:00,6.26,6.26,6.25,6.26,91192.0,5.0156,5.0156,5.0076,5.0156,91192.0
2016-10-21 12:55:00,6.26,6.26,6.26,6.26,14544.0,5.0156,5.0156,5.0156,5.0156,14544.0
2016-10-21 13:00:00,6.26,6.26,6.25,6.25,19040.0,5.0156,5.0156,5.0076,5.0076,19040.0
2016-10-21 13:05:00,6.25,6.26,6.25,6.26,36400.0,5.0076,5.0156,5.0076,5.0156,36400.0
2016-10-21 13:10:00,6.25,6.26,6.25,6.26,31592.0,5.0076,5.0156,5.0076,5.0156,31592.0
2016-10-21 13:15:00,6.25,6.26,6.25,6.25,20524.0,5.0076,5.0156,5.0076,5.0076,20524.0
2016-10-21 13:20:00,6.25,6.26,6.25,6.25,24036.0,5.0076,5.0156,5.0076,5.0076,24036.0
2016-10-21 13:25:00,6.25,6.26,6.25,6.25,37696.0,5.0076,5.0156,5.0076,5.0076,37696.0
2016-10-21 13:30:00,6.25,6.25,6.24,6.24,61464.0,5.0076,5.0076,4.9996,4.9996,61464.0
2016-10-21 13:35:00,6.24,6.25,6.24,6.25,36652.0,4.9996,5.0076,4.9996,5.0076,36652.0
2016-10-21 13:40:00,6.24,6.25,6.24,6.25,20268.0,4.9996,5.0076,4.9996,5.0076,20268.0
2016-10-21 13:45:00,6.25,6.25,6.24,6.25,25816.0,5.0076,5.0076,4.9996,5.0076,25816.0
2016-10-21 13:50:00,6.25,6.25,6.24,6.25,62836.0,5.0076,5.0076,4.9996,5.0076,62836.0
2016-10-21 13:55:00,6.25,6.25,6.25,6.25,33300.0,5.0076,5.0076,5.0076,5.0076,33300.0
2016-10-21 14:00:00,6.25,6.25,6.24,6.25,58216.0,5.0076,5.0076,4.9996,5.0076,58216.0
2016-10-21 14:05:00,6.25,6.25,6.25,6.25,27264.0,5.0076,5.0076,5.0076,5.0076,27264.0
2016-10-21 14:10:00,6.25,6.26,6.25,6.25,49196.0,5.0076,5.0156,5.0076,5.0076,49196.0
2016-10-21 14:15:00,6.25,6.26,6.25,6.26,59048.0,5.0076,5.0156,5.0076,5.0156,59048.0
2016-10-21 14:20:00,6.26,6.26,6.25,6.26,35168.0,5.0156,5.0156,5.0076,5.0156,35168.0
2016-10-21 14:25:00,6.26,6.26,6.26,6.26,17772.0,5.0156,5.0156,5.0156,5.0156,17772.0
2016-10-21 14:30:00,6.26,6.26,6.25,6.25,28484.0,5.0156,5.0156,5.0076,5.0076,28484.0
2016-10-21 14:35:00,6.25,6.26,6.25,6.26,48788.0,5.0076,5.0156,5.0076,5.0156,48788.0
2016-10-21 14:40:00,6.26,6.26,6.25,6.26,49332.0,5.0156,5.0156,5.0076,5.0156,49332.0
2016-10-21 14:45:00,6.26,6.26,6.25,6.26,28164.0,5.0156,5.0156,5.0076,5.0156,28164.0
2016-10-21 14:50:00,6.26,6.26,6.26,6.26,23932.0,5.0156,5.0156,5.0156,5.0156,23932.0
2016-10-21 14:55:00,6.26,6.26,6.25,6.26,53980.0,5.0156,5.0156,5.0076,5.0156,53980.0
2016-10-21 15:00:00,6.26,6.26,6.25,6.25,21836.0,5.0156,5.0156,5.0076,5.0076,21836.0
2016-10-21 15:05:00,6.26,6.26,6.25,6.25,40288.0,5.0156,5.0156,5.0076,5.0076,40288.0
2016-10-21 15:10:00,6.25,6.26,6.25,6.26,59324.0,5.0076,5.0156,5.0076,5.0156,59324.0
2016-10-21 15:15:00,6.26,6.26,6.25,6.26,76892.0,5.0156,5.0156,5.0076,5.0156,76892.0
2016-10-21 15:20:00,6.26,6.26,6.25,6.25,75088.0,5.0156,5.0156,5.0076,5.0076,75088.0
2016-10-21 15:25:00,6.25,6.25,6.25,6.25,102280.0,5.0076,5.0076,5.0076,5.0076,102280.0
2016-10-21 15:30:00,6.25,6.25,6.25,6.25,70884.0,5.0076,5.0076,5.0076,5.0076,70884.0
2016-10-21 15:35:00,6.25,6.25,6.25,6.25,115888.0,5.0076,5.0076,5.0076,5.0076,115888.0
2016-10-21 15:40:00,6.25,6.26,6.25,6.25,92372.0,5.0076,5.0156,5.0076,5.0076,92372.0
2016-10-21 15:45:00,6.25,6.26,6.25,6.25,249796.0,5.0076,5.0156,5.0076,5.0076,249796.0
2016-10-21 15:50:00,6.25,6.26,6.25,6.25,254412.0,5.0076,5.0156,5.0076,5.0076,254412.0
2016-10-21 15:55:00,6.25,6.26,6.25,6.25,930576.0,5.0076,5.0156,5.0076,5.0076,930576.0
2016-10-24 09:30:00,6.34,6.34,6.28,6.28,130592.0,5.0797,5.0797,5.0316,5.0316,130592.0
2016-10-24 09:35:00,6.28,6.31,6.28,6.28,56256.0,5.0316,5.0556,5.0316,5.0316,56256.0
2016-10-24 09:40:00,6.29,6.3,6.27,6.28,35760.0,5.0396,5.0476,5.0236,5.0316,35760.0
2016-10-24 09:45:00,6.28,6.29,6.26,6.27,36968.0,5.0316,5.0396,5.0156,5.0236,36968.0
2016-10-24 09:50:00,6.28,6.28,6.27,6.28,239844.0,5.0316,5.0316,5.0236,5.0316,239844.0
2016-10-24 09:55:00,6.28,6.28,6.27,6.28,482404.0,5.0316,5.0316,5.0236,5.0316,482404.0
2016-10-24 10:00:00,6.28,6.28,6.27,6.28,91820.0,5.0316,5.0316,5.0236,5.0316,91820.0
2016-10-24 10:05:00,6.27,6.28,6.26,6.26,79596.0,5.0236,5.0316,5.0156,5.0156,79596.0
2016-10-24 10:10:00,6.26,6.27,6.24,6.25,120640.0,5.0156,5.0236,4.9996,5.0076,120640.0
2016-10-24 10:15:00,6.24,6.27,6.24,6.27,116012.0,4.9996,5.0236,4.9996,5.0236,116012.0
2016-10-24 10:20:00,6.27,6.28,6.26,6.26,26260.0,5.0236,5.0316,5.0156,5.0156,26260.0
2016-10-24 10:25:00,6.26,6.27,6.26,6.26,48220.0,5.0156,5.0236,5.0156,5.0156,48220.0
2016-10-24 10:30:00,6.26,6.27,6.25,6.25,27708.0,5.0156,5.0236,5.0076,5.0076,27708.0
2016-10-24 10:35:00,6.25,6.27,6.25,6.26,67040.0,5.0076,5.0236,5.0076,5.0156,67040.0
2016-10-24 10:40:00,6.26,6.27,6.25,6.27,116884.0,5.0156,5.0236,5.0076,5.0236,116884.0
2016-10-24 10:45:00,6.27,6.28,6.27,6.27,56640.0,5.0236,5.0316,5.0236,5.0236,56640.0
2016-10-24 10:50:00,6.28,6.28,6.26,6.26,140348.0,5.0316,5.0316,5.0156,5.0156,140348.0
2016-10-24 10:55:00,6.26,6.27,6.26,6.26,34836.0,5.0156,5.0236,5.0156,5.0156,34836.0
2016-10-24 11:00:00,6.26,6.27,6.26,6.27,40724.0,5.0156,5.0236,5.0156,5.0236,40724.0
2016-10-24 11:05:00,6.27,6.27,6.26,6.26,76336.0,5.0236,5.0236,5.0156,5.0156,76336.0
2016-10-24 11:10:00,6.26,6.26,6.26,6.26,72636.0,5.0156,5.0156,5.0156,5.0156,72636.0
2016-10-24 11:15:00,6.26,6.27,6.26,6.26,40116.0,5.0156,5.0236,5.0156,5.0156,40116.0
2016-10-24 11:20:00,6.26,6.27,6.26,6.27,44932.0,5.0156,5.0236,5.0156,5.0236,44932.0
2016-10-24 11:25:00,6.27,6.27,6.25,6.26,27268.0,5.0236,5.0236,5.0076,5.0156,27268.0
2016-10-24 11:30:00,6.26,6.26,6.26,6.26,26768.0,5.0156,5.0156,5.0156,5.0156,26768.0
2016-10-24 11:35:00,6.26,6.26,6.24,6.24,44932.0,5.0156,5.0156,4.9996,4.9996,44932.0
2016-10-24 11:40:00,6.25,6.25,6.24,6.24,35932.0,5.0076,5.0076,4.9996,4.9996,35932.0
2016-10-24 11:45:00,6.24,6.24,6.24,6.24,59228.0,4.9996,4.9996,4.9996,4.9996,59228.0
2016-10-24 11:50:00,6.24,6.25,6.24,6.24,29356.0,4.9996,5.0076,4.9996,4.9996,29356.0
2016-10-24 11:55:00,6.24,6.24,6.24,6.24,23288.0,4.9996,4.9996,4.9996,4.9996,23288.0
2016-10-24 12:00:00,6.24,6.24,6.23,6.24,30064.0,4.9996,4.9996,4.9915,4.9996,30064.0
2016-10-24 12:05:00,6.24,6.25,6.23,6.24,239060.0,4.9996,5.0076,4.9915,4.9996,239060.0
2016-10-24 12:10:00,6.24,6.24,6.23,6.24,49540.0,4.9996,4.9996,4.9915,4.9996,49540.0
2016-10-24 12:15:00,6.25,6.25,6.24,6.24,30176.0,5.0076,5.0076,4.9996,4.9996,30176.0
2016-10-24 12:20:00,6.24,6.24,6.24,6.24,45144.0,4.9996,4.9996,4.9996,4.9996,45144.0
2016-10-24 12:25:00,6.23,6.23,6.22,6.22,117036.0,4.9915,4.9915,4.9835,4.9835,117036.0
2016-10-24 12:30:00,6.22,6.23,6.22,6.23,53360.0,4.9835,4.9915,4.9835,4.9915,53360.0
2016-10-24 12:35:00,6.23,6.23,6.22,6.22,35656.0,4.9915,4.9915,4.9835,4.9835,35656.0
2016-10-24 12:40:00,6.22,6.22,6.21,6.21,39828.0,4.9835,4.9835,4.9755,4.9755,39828.0
2016-10-24 12:45:00,6.22,6.22,6.21,6.22,55916.0,4.9835,4.9835,4.9755,4.9835,55916.0
2016-10-24 12:50:00,6.22,6.23,6.22,6.22,22068.0,4.9835,4.9915,4.9835,4.9835,22068.0
2016-10-24 12:55:00,6.23,6.23,6.22,6.23,25600.0,4.9915,4.9915,4.9835,4.9915,25600.0
2016-10-24 13:00:00,6.23,6.23,6.22,6.23,112376.0,4.9915,4.9915,4.9835,4.9915,112376.0
2016-10-24 13:05:00,6.23,6.23,6.23,6.23,32596.0,4.9915,4.9915,4.9915,4.9915,32596.0
2016-10-24 13:10:00,6.23,6.23,6.23,6.23,36944.0,4.9915,4.9915,4.9915,4.9915,36944.0
2016-10-24 13:15:00,6.23,6.24,6.23,6.23,63520.0,4.9915,4.9996,4.9915,4.9915,63520.0
2016-10-24 13:20:00,6.23,6.24,6.23,6.23,48376.0,4.9915,4.9996,4.9915,4.9915,48376.0
2016-10-24 13:25:00,6.23,6.23,6.23,6.23,55372.0,4.9915,4.9915,4.9915,4.9915,55372.0
2016-10-24 13:30:00,6.23,6.24,6.23,6.23,74400.0,4.9915,4.9996,4.9915,4.9915,74400.0
2016-10-24 13:35:00,6.23,6.23,6.23,6.23,44624.0,4.9915,4.9915,4.9915,4.9915,44624.0
2016-10-24 13:40:00,6.23,6.23,6.23,6.23,35352.0,4.9915,4.9915,4.9915,4.9915,35352.0
2016-10-24 13:45:00,6.23,6.24,6.23,6.24,280184.0,4.9915,4.9996,4.9915,4.9996,280184.0
2016-10-24 13:50:00,6.24,6.25,6.23,6.24,123912.0,4.9996,5.0076,4.9915,4.9996,123912.0
2016-10-24 13:55:00,6.24,6.25,6.22,6.23,83444.0,4.9996,5.0076,4.9835,4.9915,83444.0
2016-10-24 14:00:00,6.23,6.23,6.22,6.23,158892.0,4.9915,4.9915,4.9835,4.9915,158892.0
2016-10-24 14:05:00,6.23,6.24,6.22,6.24,250664.0,4.9915,4.9996,4.9835,4.9996,250664.0
2016-10-24 14:10:00,6.24,6.25,6.24,6.24,194188.0,4.9996,5.0076,4.9996,4.9996,194188.0
2016-10-24 14:15:00,6.24,6.24,6.23,6.24,171600.0,4.9996,4.9996,4.9915,4.9996,171600.0
2016-10-24 14:20:00,6.24,6.24,6.23,6.24,139664.0,4.9996,4.9996,4.9915,4.9996,139664.0
2016-10-24 14:25:00,6.24,6.24,6.22,6.23,178584.0,4.9996,4.9996,4.9835,4.9915,178584.0
2016-10-24 14:30:00,6.23,6.25,6.23,6.25,50492.0,4.9915,5.0076,4.9915,5.0076,50492.0
2016-10-24 14:35:00,6.25,6.25,6.25,6.25,48336.0,5.0076,5.0076,5.0076,5.0076,48336.0
2016-10-24 14:40:00,6.25,6.25,6.25,6.25,34284.0,5.0076,5.0076,5.0076,5.0076,34284.0
2016-10-24 14:45:00,6.25,6.26,6.25,6.25,66872.0,5.0076,5.0156,5.0076,5.0076,66872.0
2016-10-24 14:50:00,6.25,6.26,6.25,6.26,29932.0,5.0076,5.0156,5.0076,5.0156,29932.0
2016-10-24 14:55:00,6.25,6.26,6.25,6.26,28352.0,5.0076,5.0156,5.0076,5.0156,28352.0
2016-10-24 15:00:00,6.26,6.26,6.26,6.26,46596.0,5.0156,5.0156,5.0156,5.0156,46596.0
2016-10-24 15:05:00,6.26,6.26,6.26,6.26,38508.0,5.0156,5.0156,5.0156,5.0156,38508.0
2016-10-24 15:10:00,6.26,6.26,6.26,6.26,39576.0,5.0156,5.0156,5.0156,5.0156,39576.0
2016-10-24 15:15:00,6.26,6.27,6.26,6.26,98636.0,5.0156,5.0236,5.0156,5.0156,98636.0
2016-10-24 15:20:00,6.26,6.27,6.26,6.27,34116.0,5.0156,5.0236,5.0156,5.0236,34116.0
2016-10-24 15:25:00,6.27,6.27,6.27,6.27,52316.0,5.0236,5.0236,5.0236,5.0236,52316.0
2016-10-24 15:30:00,6.27,6.28,6.27,6.28,173348.0,5.0236,5.0316,5.0236,5.0316,173348.0
2016-10-24 15:35:00,6.27,6.28,6.27,6.28,112352.0,5.0236,5.0316,5.0236,5.0316,112352.0
2016-10-24 15:40:00,6.28,6.28,6.28,6.28,171448.0,5.0316,5.0316,5.0316,5.0316,171448.0
2016-10-24 15:45:00,6.28,6.28,6.28,6.28,46132.0,5.0316,5.0316,5.0316,5.0316,46132.0
2016-10-24 15:50:00,6.28,6.28,6.28,6.28,143176.0,5.0316,5.0316,5.0316,5.0316,143176.0
2016-10-24 15:55:00,6.28,6.29,6.28,6.28,437152.0,5.0316,5.0396,5.0316,5.0316,437152.0
2016-10-25 09:30:00,6.26,6.27,6.23,6.24,120072.0,5.0156,5.0236,4.9915,4.9996,120072.0
2016-10-25 09:35:00,6.24,6.27,6.22,6.27,65932.0,4.9996,5.0236,4.9835,5.0236,65932.0
2016-10-25 09:40:00,6.27,6.29,6.26,6.26,60820.0,5.0236,5.0396,5.0156,5.0156,60820.0
2016-10-25 09:45:00,6.27,6.27,6.25,6.25,26800.0,5.0236,5.0236,5.0076,5.0076,26800.0
2016-10-25 09:50:00,6.26,6.26,6.25,6.26,19556.0,5.0156,5.0156,5.0076,5.0156,19556.0
2016-10-25 09:55:00,6.25,6.26,6.24,6.24,39804.0,5.0076,5.0156,4.9996,4.9996,39804.0
2016-10-25 10:00:00,6.24,6.25,6.23,6.25,89696.0,4.9996,5.0076,4.9915,5.0076,89696.0
2016-10-25 10:05:00,6.24,6.26,6.24,6.24,166992.0,4.9996,5.0156,4.9996,4.9996,166992.0
2016-10-25 10:10:00,6.24,6.25,6.23,6.24,156224.0,4.9996,5.0076,4.9915,4.9996,156224.0
2016-10-25 10:15:00,6.24,6.26,6.23,6.25,202228.0,4.9996,5.0156,4.9915,5.0076,202228.0
2016-10-25 10:20:00,6.25,6.25,6.23,6.24,47876.0,5.0076,5.0076,4.9915,4.9996,47876.0
2016-10-25 10:25:00,6.24,6.25,6.24,6.24,79500.0,4.9996,5.0076,4.9996,4.9996,79500.0
2016-10-25 10:30:00,6.24,6.25,6.24,6.25,51696.0,4.9996,5.0076,4.9996,5.0076,51696.0
2016-10-25 10:35:00,6.25,6.25,6.24,6.25,51440.0,5.0076,5.0076,4.9996,5.0076,51440.0
2016-10-25 10:40:00,6.25,6.25,6.23,6.23,65656.0,5.0076,5.0076,4.9915,4.9915,65656.0
2016-10-25 10:45:00,6.23,6.23,6.22,6.22,101892.0,4.9915,4.9915,4.9835,4.9835,101892.0
2016-10-25 10:50:00,6.22,6.23,6.22,6.23,68004.0,4.9835,4.9915,4.9835,4.9915,68004.0
2016-10-25 10:55:00,6.23,6.23,6.22,6.23,58504.0,4.9915,4.9915,4.9835,4.9915,58504.0
2016-10-25 11:00:00,6.23,6.23,6.23,6.23,37284.0,4.9915,4.9915,4.9915,4.9915,37284.0
2016-10-25 11:05:00,6.23,6.24,6.23,6.23,114964.0,4.9915,4.9996,4.9915,4.9915,114964.0
2016-10-25 11:10:00,6.23,6.23,6.22,6.22,48300.0,4.9915,4.9915,4.9835,4.9835,48300.0
2016-10-25 11:15:00,6.22,6.23,6.21,6.21,188616.0,4.9835,4.9915,4.9755,4.9755,188616.0
2016-10-25 11:20:00,6.21,6.21,6.21,6.21,61548.0,4.9755,4.9755,4.9755,4.9755,61548.0
2016-10-25 11:25:00,6.21,6.21,6.2,6.21,54996.0,4.9755,4.9755,4.9675,4.9755,54996.0
2016-10-25 11:30:00,6.21,6.22,6.21,6.21,58416.0,4.9755,4.9835,4.9755,4.9755,58416.0
2016-10-25 11:35:00,6.21,6.21,6.2,6.2,48036.0,4.9755,4.9755,4.9675,4.9675,48036.0
2016-10-25 11:40:00,6.2,6.2,6.18,6.18,104192.0,4.9675,4.9675,4.9515,4.9515,104192.0
2016-10-25 11:45:00,6.18,6.19,6.18,6.18,114904.0,4.9515,4.9595,4.9515,4.9515,114904.0
2016-10-25 11:50:00,6.18,6.18,6.18,6.18,182036.0,4.9515,4.9515,4.9515,4.9515,182036.0
2016-10-25 11:55:00,6.18,6.18,6.17,6.17,48884.0,4.9515,4.9515,4.9435,4.9435,48884.0
2016-10-25 12:00:00,6.17,6.18,6.17,6.18,66804.0,4.9435,4.9515,4.9435,4.9515,66804.0
2016-10-25 12:05:00,6.18,6.18,6.17,6.18,57152.0,4.9515,4.9515,4.9435,4.9515,57152.0
2016-10-25 12:10:00,6.18,6.18,6.18,6.18,14800.0,4.9515,4.9515,4.9515,4.9515,14800.0
2016-10-25 12:15:00,6.18,6.18,6.17,6.17,51384.0,4.9515,4.9515,4.9435,4.9435,51384.0
2016-10-25 12:20:00,6.18,6.18,6.17,6.18,67912.0,4.9515,4.9515,4.9435,4.9515,67912.0
2016-10-25 12:25:00,6.18,6.18,6.17,6.18,115200.0,4.9515,4.9515,4.9435,4.9515,115200.0
2016-10-25 12:30:00,6.18,6.18,6.18,6.18,59224.0,4.9515,4.9515,4.9515,4.9515,59224.0
2016-10-25 12:35:00,6.18,6.18,6.18,6.18,92028.0,4.9515,4.9515,4.9515,4.9515,92028.0
2016-10-25 12:40:00,6.18,6.18,6.18,6.18,34564.0,4.9515,4.9515,4.9515,4.9515,34564.0
2016-10-25 12:45:00,6.18,6.18,6.18,6.18,82576.0,4.9515,4.9515,4.9515,4.9515,82576.0
2016-10-25 12:50:00,6.18,6.18,6.18,6.18,100956.0,4.9515,4.9515,4.9515,4.9515,100956.0
2016-10-25 12:55:00,6.18,6.19,6.18,6.19,152992.0,4.9515,4.9595,4.9515,4.9595,152992.0
2016-10-25 13:00:00,6.19,6.19,6.18,6.18,29600.0,4.9595,4.9595,4.9515,4.9515,29600.0
2016-10-25 13:05:00,6.18,6.19,6.18,6.19,50708.0,4.9515,4.9595,4.9515,4.9595,50708.0
2016-10-25 13:10:00,6.18,6.19,6.18,6.19,55556.0,4.9515,4.9595,4.9515,4.9595,55556.0
2016-10-25 13:15:00,6.19,6.19,6.18,6.18,46940.0,4.9595,4.9595,4.9515,4.9515,46940.0
2016-10-25 13:20:00,6.19,6.19,6.18,6.19,25820.0,4.9595,4.9595,4.9515,4.9595,25820.0
2016-10-25 13:25:00,6.19,6.19,6.18,6.18,26244.0,4.9595,4.9595,4.9515,4.9515,26244.0
2016-10-25 13:30:00,6.18,6.18,6.18,6.18,96672.0,4.9515,4.9515,4.9515,4.9515,96672.0
2016-10-25 13:35:00,6.18,6.18,6.18,6.18,25264.0,4.9515,4.9515,4.9515,4.9515,25264.0
2016-10-25 13:40:00,6.18,6.18,6.18,6.18,44904.0,4.9515,4.9515,4.9515,4.9515,44904.0
2016-10-25 13:45:00,6.18,6.18,6.18,6.18,26588.0,4.9515,4.9515,4.9515,4.9515,26588.0
2016-10-25 13:50:00,6.18,6.18,6.18,6.18,63172.0,4.9515,4.9515,4.9515,4.9515,63172.0
2016-10-25 13:55:00,6.18,6.18,6.18,6.18,190740.0,4.9515,4.9515,4.9515,4.9515,190740.0
2016-10-25 14:00:00,6.18,6.18,6.18,6.18,55876.0,4.9515,4.9515,4.9515,4.9515,55876.0
2016-10-25 14:05:00,6.18,6.18,6.17,6.18,44960.0,4.9515,4.9515,4.9435,4.9515,44960.0
2016-10-25 14:10:00,6.18,6.18,6.17,6.18,50972.0,4.9515,4.9515,4.9435,4.9515,50972.0
2016-10-25 14:15:00,6.17,6.18,6.17,6.18,32888.0,4.9435,4.9515,4.9435,4.9515,32888.0
2016-10-25 14:20:00,6.18,6.18,6.18,6.18,113092.0,4.9515,4.9515,4.9515,4.9515,113092.0
2016-10-25 14:25:00,6.18,6.18,6.18,6.18,36924.0,4.9515,4.9515,4.9515,4.9515,36924.0
2016-10-25 14:30:00,6.18,6.19,6.18,6.19,149164.0,4.9515,4.9595,4.9515,4.9595,149164.0
2016-10-25 14:35:00,6.18,6.19,6.18,6.19,41204.0,4.9515,4.9595,4.9515,4.9595,41204.0
2016-10-25 14:40:00,6.19,6.19,6.18,6.18,36500.0,4.9595,4.9595,4.9515,4.9515,36500.0
2016-10-25 14:45:00,6.19,6.19,6.18,6.18,51264.0,4.9595,4.9595,4.9515,4.9515,51264.0
2016-10-25 14:50:00,6.18,6.19,6.18,6.18,165288.0,4.9515,4.9595,4.9515,4.9515,165288.0
2016-10-25 14:55:00,6.18,6.18,6.18,6.18,20536.0,4.9515,4.9515,4.9515,4.9515,20536.0
2016-10-25 15:00:00,6.18,6.18,6.17,6.17,26084.0,4.9515,4.9515,4.9435,4.9435,26084.0
2016-10-25 15:05:00,6.17,6.18,6.17,6.17,78296.0,4.9435,4.9515,4.9435,4.9435,78296.0
2016-10-25 15:10:00,6.17,6.17,6.17,6.17,44312.0,4.9435,4.9435,4.9435,4.9435,44312.0
2016-10-25 15:15:00,6.17,6.18,6.16,6.17,144216.0,4.9435,4.9515,4.9355,4.9435,144216.0
2016-10-25 15:20:00,6.17,6.18,6.17,6.18,80672.0,4.9435,4.9515,4.9435,4.9515,80672.0
2016-10-25 15:25:00,6.18,6.18,6.17,6.18,123072.0,4.9515,4.9515,4.9435,4.9515,123072.0
2016-10-25 15:30:00,6.18,6.18,6.17,6.18,87492.0,4.9515,4.9515,4.9435,4.9515,87492.0
2016-10-25 15:35:00,6.18,6.18,6.17,6.18,78832.0,4.9515,4.9515,4.9435,4.9515,78832.0
2016-10-25 15:40:00,6.17,6.18,6.17,6.17,62840.0,4.9435,4.9515,4.9435,4.9435,62840.0
2016-10-25 15:45:00,6.18,6.18,6.17,6.18,242208.0,4.9515,4.9515,4.9435,4.9515,242208.0
2016-10-25 15:50:00,6.18,6.18,6.18,6.18,179836.0,4.9515,4.9515,4.9515,4.9515,179836.0
2016-10-25 15:55:00,6.18,6.19,6.18,6.19,423224.0,4.9515,4.9595,4.9515,4.9595,423224.0
2016-10-26 09:30:00,6.18,6.23,6.17,6.22,119872.0,4.9515,4.9915,4.9435,4.9835,119872.0
2016-10-26 09:35:00,6.22,6.27,6.21,6.26,147172.0,4.9835,5.0236,4.9755,5.0156,147172.0
2016-10-26 09:40:00,6.26,6.3,6.26,6.29,111468.0,5.0156,5.0476,5.0156,5.0396,111468.0
2016-10-26 09:45:00,6.3,6.3,6.28,6.29,88428.0,5.0476,5.0476,5.0316,5.0396,88428.0
2016-10-26 09:50:00,6.28,6.29,6.26,6.28,183304.0,5.0316,5.0396,5.0156,5.0316,183304.0
2016-10-26 09:55:00,6.28,6.28,6.27,6.28,80728.0,5.0316,5.0316,5.0236,5.0316,80728.0
2016-10-26 10:00:00,6.28,6.28,6.25,6.26,88084.0,5.0316,5.0316,5.0076,5.0156,88084.0
2016-10-26 10:05:00,6.26,6.26,6.25,6.25,50260.0,5.0156,5.0156,5.0076,5.0076,50260.0
2016-10-26 10:10:00,6.25,6.25,6.24,6.25,36476.0,5.0076,5.0076,4.9996,5.0076,36476.0
2016-10-26 10:15:00,6.25,6.25,6.22,6.23,175212.0,5.0076,5.0076,4.9835,4.9915,175212.0
2016-10-26 10:20:00,6.23,6.23,6.2,6.2,344668.0,4.9915,4.9915,4.9675,4.9675,344668.0
2016-10-26 10:25:00,6.2,6.2,6.2,6.2,122868.0,4.9675,4.9675,4.9675,4.9675,122868.0
2016-10-26 10:30:00,6.2,6.2,6.19,6.19,640204.0,4.9675,4.9675,4.9595,4.9595,640204.0
2016-10-26 10:35:00,6.19,6.19,6.18,6.19,579420.0,4.9595,4.9595,4.9515,4.9595,579420.0
2016-10-26 10:40:00,6.19,6.19,6.18,6.18,238708.0,4.9595,4.9595,4.9515,4.9515,238708.0
2016-10-26 10:45:00,6.19,6.19,6.18,6.19,559772.0,4.9595,4.9595,4.9515,4.9595,559772.0
2016-10-26 10:50:00,6.19,6.19,6.18,6.19,249724.0,4.9595,4.9595,4.9515,4.9595,249724.0
2016-10-26 10:55:00,6.19,6.19,6.18,6.19,244476.0,4.9595,4.9595,4.9515,4.9595,244476.0
2016-10-26 11:00:00,6.19,6.19,6.18,6.19,285960.0,4.9595,4.9595,4.9515,4.9595,285960.0
2016-10-26 11:05:00,6.19,6.25,6.19,6.25,288152.0,4.9595,5.0076,4.9595,5.0076,288152.0
2016-10-26 11:10:00,6.25,6.28,6.25,6.28,91948.0,5.0076,5.0316,5.0076,5.0316,91948.0
2016-10-26 11:15:00,6.28,6.29,6.26,6.28,118020.0,5.0316,5.0396,5.0156,5.0316,118020.0
2016-10-26 11:20:00,6.28,6.29,6.27,6.28,87724.0,5.0316,5.0396,5.0236,5.0316,87724.0
2016-10-26 11:25:00,6.28,6.28,6.27,6.28,56688.0,5.0316,5.0316,5.0236,5.0316,56688.0
2016-10-26 11:30:00,6.28,6.28,6.27,6.28,95840.0,5.0316,5.0316,5.0236,5.0316,95840.0
2016-10-26 11:35:00,6.28,6.28,6.26,6.26,61996.0,5.0316,5.0316,5.0156,5.0156,61996.0
2016-10-26 11:40:00,6.26,6.27,6.26,6.26,58948.0,5.0156,5.0236,5.0156,5.0156,58948.0
2016-10-26 11:45:00,6.26,6.28,6.26,6.28,125980.0,5.0156,5.0316,5.0156,5.0316,125980.0
2016-10-26 11:50:00,6.28,6.28,6.27,6.28,49412.0,5.0316,5.0316,5.0236,5.0316,49412.0
2016-10-26 11:55:00,6.28,6.29,6.26,6.26,54000.0,5.0316,5.0396,5.0156,5.0156,54000.0
2016-10-26 12:00:00,6.26,6.26,6.25,6.25,63636.0,5.0156,5.0156,5.0076,5.0076,63636.0
2016-10-26 12:05:00,6.26,6.26,6.25,6.26,54164.0,5.0156,5.0156,5.0076,5.0156,54164.0
2016-10-26 12:10:00,6.26,6.26,6.26,6.26,36356.0,5.0156,5.0156,5.0156,5.0156,36356.0
2016-10-26 12:15:00,6.26,6.26,6.25,6.25,44556.0,5.0156,5.0156,5.0076,5.0076,44556.0
2016-10-26 12:20:00,6.26,6.26,6.25,6.26,41040.0,5.0156,5.0156,5.0076,5.0156,41040.0
2016-10-26 12:25:00,6.26,6.26,6.25,6.26,117640.0,5.0156,5.0156,5.0076,5.0156,117640.0
2016-10-26 12:30:00,6.26,6.26,6.26,6.26,21200.0,5.0156,5.0156,5.0156,5.0156,21200.0
2016-10-26 12:35:00,6.26,6.26,6.25,6.26,80212.0,5.0156,5.0156,5.0076,5.0156,80212.0
2016-10-26 12:40:00,6.26,6.26,6.25,6.26,51676.0,5.0156,5.0156,5.0076,5.0156,51676.0
2016-10-26 12:45:00,6.26,6.26,6.25,6.25,186896.0,5.0156,5.0156,5.0076,5.0076,186896.0
2016-10-26 12:50:00,6.25,6.26,6.25,6.25,96596.0,5.0076,5.0156,5.0076,5.0076,96596.0
2016-10-26 12:55:00,6.25,6.25,6.25,6.25,40848.0,5.0076,5.0076,5.0076,5.0076,40848.0
2016-10-26 13:00:00,6.25,6.25,6.24,6.24,46756.0,5.0076,5.0076,4.9996,4.9996,46756.0
2016-10-26 13:05:00,6.24,6.24,6.23,6.24,58836.0,4.9996,4.9996,4.9915,4.9996,58836.0
2016-10-26 13:10:00,6.23,6.23,6.22,6.23,45204.0,4.9915,4.9915,4.9835,4.9915,45204.0
2016-10-26 13:15:00,6.23,6.24,6.23,6.24,45364.0,4.9915,4.9996,4.9915,4.9996,45364.0
2016-10-26 13:20:00,6.24,6.24,6.24,6.24,68588.0,4.9996,4.9996,4.9996,4.9996,68588.0
2016-10-26 13:25:00,6.24,6.24,6.23,6.24,67156.0,4.9996,4.9996,4.9915,4.9996,67156.0
2016-10-26 13:30:00,6.24,6.24,6.23,6.23,77096.0,4.9996,4.9996,4.9915,4.9915,77096.0
2016-10-26 13:35:00,6.24,6.24,6.22,6.23,85664.0,4.9996,4.9996,4.9835,4.9915,85664.0
2016-10-26 13:40:00,6.23,6.23,6.21,6.21,49528.0,4.9915,4.9915,4.9755,4.9755,49528.0
2016-10-26 13:45:00,6.21,6.22,6.21,6.22,77344.0,4.9755,4.9835,4.9755,4.9835,77344.0
2016-10-26 13:50:00,6.22,6.22,6.21,6.21,74348.0,4.9835,4.9835,4.9755,4.9755,74348.0
2016-10-26 13:55:00,6.21,6.21,6.21,6.21,31200.0,4.9755,4.9755,4.9755,4.9755,31200.0
2016-10-26 14:00:00,6.21,6.22,6.21,6.21,69228.0,4.9755,4.9835,4.9755,4.9755,69228.0
2016-10-26 14:05:00,6.21,6.22,6.21,6.21,108980.0,4.9755,4.9835,4.9755,4.9755,108980.0
2016-10-26 14:10:00,6.21,6.22,6.21,6.21,70052.0,4.9755,4.9835,4.9755,4.9755,70052.0
2016-10-26 14:15:00,6.21,6.21,6.13,6.13,1424204.0,4.9755,4.9755,4.9114,4.9114,1424204.0
2016-10-26 14:20:00,6.13,6.17,6.09,6.16,937324.0,4.9114,4.9435,4.8794,4.9355,937324.0
2016-10-26 14:25:00,6.16,6.17,6.15,6.15,146276.0,4.9355,4.9435,4.9274,4.9274,146276.0
2016-10-26 14:30:00,6.15,6.17,6.15,6.16,134964.0,4.9274,4.9435,4.9274,4.9355,134964.0
2016-10-26 14:35:00,6.16,6.18,6.16,6.18,112392.0,4.9355,4.9515,4.9355,4.9515,112392.0
2016-10-26 14:40:00,6.17,6.19,6.17,6.18,141092.0,4.9435,4.9595,4.9435,4.9515,141092.0
2016-10-26 14:45:00,6.18,6.18,6.18,6.18,61572.0,4.9515,4.9515,4.9515,4.9515,61572.0
2016-10-26 14:50:00,6.18,6.18,6.16,6.17,112932.0,4.9515,4.9515,4.9355,4.9435,112932.0
2016-10-26 14:55:00,6.17,6.18,6.17,6.18,58736.0,4.9435,4.9515,4.9435,4.9515,58736.0
2016-10-26 15:00:00,6.18,6.18,6.17,6.18,161304.0,4.9515,4.9515,4.9435,4.9515,161304.0
2016-10-26 15:05:00,6.18,6.19,6.17,6.18,174176.0,4.9515,4.9595,4.9435,4.9515,174176.0
2016-10-26 15:10:00,6.18,6.19,6.18,6.18,103704.0,4.9515,4.9595,4.9515,4.9515,103704.0
2016-10-26 15:15:00,6.18,6.19,6.18,6.18,96860.0,4.9515,4.9595,4.9515,4.9515,96860.0
2016-10-26 15:20:00,6.18,6.19,6.18,6.19,87240.0,4.9515,4.9595,4.9515,4.9595,87240.0
2016-10-26 15:25:00,6.19,6.19,6.18,6.19,94120.0,4.9595,4.9595,4.9515,4.9595,94120.0
2016-10-26 15:30:00,6.19,6.19,6.18,6.18,88636.0,4.9595,4.9595,4.9515,4.9515,88636.0
2016-10-26 15:35:00,6.19,6.19,6.18,6.19,123452.0,4.9595,4.9595,4.9515,4.9595,123452.0
2016-10-26 15:40:00,6.19,6.19,6.18,6.18,176752.0,4.9595,4.9595,4.9515,4.9515,176752.0
2016-10-26 15:45:00,6.19,6.2,6.18,6.19,162264.0,4.9595,4.9675,4.9515,4.9595,162264.0
2016-10-26 15:50:00,6.19,6.19,6.18,6.18,371144.0,4.9595,4.9595,4.9515,4.9515,371144.0
2016-10-26 15:55:00,6.18,6.19,6.18,6.19,508864.0,4.9515,4.9595,4.9515,4.9595,508864.0
2016-10-27 09:30:00,6.21,6.23,6.19,6.19,150816.0,4.9755,4.9915,4.9595,4.9595,150816.0
2016-10-27 09:35:00,6.19,6.19,6.16,6.16,82284.0,4.9595,4.9595,4.9355,4.9355,82284.0
2016-10-27 09:40:00,6.15,6.15,6.13,6.14,75980.0,4.9274,4.9274,4.9114,4.9194,75980.0
2016-10-27 09:45:00,6.14,6.15,6.13,6.13,297224.0,4.9194,4.9274,4.9114,4.9114,297224.0
2016-10-27 09:50:00,6.14,6.14,6.13,6.13,89628.0,4.9194,4.9194,4.9114,4.9114,89628.0
2016-10-27 09:55:00,6.14,6.15,6.13,6.15,126148.0,4.9194,4.9274,4.9114,4.9274,126148.0
2016-10-27 10:00:00,6.15,6.16,6.14,6.15,77272.0,4.9274,4.9355,4.9194,4.9274,77272.0
2016-10-27 10:05:00,6.15,6.16,6.15,6.15,336440.0,4.9274,4.9355,4.9274,4.9274,336440.0
2016-10-27 10:10:00,6.15,6.16,6.14,6.16,132344.0,4.9274,4.9355,4.9194,4.9355,132344.0
2016-10-27 10:15:00,6.16,6.17,6.15,6.15,78836.0,4.9355,4.9435,4.9274,4.9274,78836.0
2016-10-27 10:20:00,6.15,6.15,6.14,6.14,138272.0,4.9274,4.9274,4.9194,4.9194,138272.0
2016-10-27 10:25:00,6.14,6.15,6.14,6.15,62840.0,4.9194,4.9274,4.9194,4.9274,62840.0
2016-10-27 10:30:00,6.15,6.15,6.15,6.15,49000.0,4.9274,4.9274,4.9274,4.9274,49000.0
2016-10-27 10:35:00,6.15,6.15,6.13,6.15,173056.0,4.9274,4.9274,4.9114,4.9274,173056.0
2016-10-27 10:40:00,6.15,6.16,6.15,6.16,74968.0,4.9274,4.9355,4.9274,4.9355,74968.0
2016-10-27 10:45:00,6.16,6.16,6.15,6.16,42804.0,4.9355,4.9355,4.9274,4.9355,42804.0
2016-10-27 10:50:00,6.16,6.16,6.14,6.14,122864.0,4.9355,4.9355,4.9194,4.9194,122864.0
2016-10-27 10:55:00,6.15,6.15,6.14,6.14,52008.0,4.9274,4.9274,4.9194,4.9194,52008.0
2016-10-27 11:00:00,6.15,6.16,6.14,6.14,139452.0,4.9274,4.9355,4.9194,4.9194,139452.0
2016-10-27 11:05:00,6.14,6.15,6.13,6.14,97568.0,4.9194,4.9274,4.9114,4.9194,97568.0
2016-10-27 11:10:00,6.14,6.14,6.13,6.14,108348.0,4.9194,4.9194,4.9114,4.9194,108348.0
2016-10-27 11:15:00,6.14,6.14,6.13,6.13,217644.0,4.9194,4.9194,4.9114,4.9114,217644.0
2016-10-27 11:20:00,6.13,6.13,6.11,6.12,273672.0,4.9114,4.9114,4.8954,4.9034,273672.0
2016-10-27 11:25:00,6.12,6.13,6.11,6.11,317788.0,4.9034,4.9114,4.8954,4.8954,317788.0
2016-10-27 11:30:00,6.11,6.11,6.11,6.11,108360.0,4.8954,4.8954,4.8954,4.8954,108360.0
2016-10-27 11:35:00,6.11,6.11,6.11,6.11,104328.0,4.8954,4.8954,4.8954,4.8954,104328.0
2016-10-27 11:40:00,6.11,6.11,6.09,6.1,285180.0,4.8954,4.8954,4.8794,4.8874,285180.0
2016-10-27 11:45:00,6.1,6.1,6.09,6.09,148924.0,4.8874,4.8874,4.8794,4.8794,148924.0
2016-10-27 11:50:00,6.09,6.1,6.09,6.09,40040.0,4.8794,4.8874,4.8794,4.8794,40040.0
2016-10-27 11:55:00,6.09,6.1,6.09,6.1,208112.0,4.8794,4.8874,4.8794,4.8874,208112.0
2016-10-27 12:00:00,6.1,6.11,6.1,6.1,108928.0,4.8874,4.8954,4.8874,4.8874,108928.0
2016-10-27 12:05:00,6.1,6.1,6.09,6.09,92824.0,4.8874,4.8874,4.8794,4.8794,92824.0
2016-10-27 12:10:00,6.09,6.09,6.09,6.09,57764.0,4.8794,4.8794,4.8794,4.8794,57764.0
2016-10-27 12:15:00,6.09,6.1,6.09,6.09,35848.0,4.8794,4.8874,4.8794,4.8794,35848.0
2016-10-27 12:20:00,6.09,6.09,6.08,6.08,64984.0,4.8794,4.8794,4.8714,4.8714,64984.0
2016-10-27 12:25:00,6.08,6.08,6.08,6.08,34596.0,4.8714,4.8714,4.8714,4.8714,34596.0
2016-10-27 12:30:00,6.08,6.08,6.08,6.08,39124.0,4.8714,4.8714,4.8714,4.8714,39124.0
2016-10-27 12:35:00,6.08,6.09,6.08,6.09,82084.0,4.8714,4.8794,4.8714,4.8794,82084.0
2016-10-27 12:40:00,6.09,6.09,6.08,6.08,38264.0,4.8794,4.8794,4.8714,4.8714,38264.0
2016-10-27 12:45:00,6.08,6.09,6.08,6.09,39868.0,4.8714,4.8794,4.8714,4.8794,39868.0
2016-10-27 12:50:00,6.09,6.09,6.07,6.07,86120.0,4.8794,4.8794,4.8634,4.8634,86120.0
2016-10-27 12:55:00,6.07,6.08,6.06,6.06,242056.0,4.8634,4.8714,4.8553,4.8553,242056.0
2016-10-27 13:00:00,6.07,6.07,6.05,6.05,185232.0,4.8634,4.8634,4.8473,4.8473,185232.0
2016-10-27 13:05:00,6.05,6.05,6.05,6.05,30164.0,4.8473,4.8473,4.8473,4.8473,30164.0
2016-10-27 13:10:00,6.04,6.05,6.04,6.05,100988.0,4.8393,4.8473,4.8393,4.8473,100988.0
2016-10-27 13:15:00,6.05,6.07,6.05,6.06,70292.0,4.8473,4.8634,4.8473,4.8553,70292.0
2016-10-27 13:20:00,6.06,6.08,6.05,6.07,148448.0,4.8553,4.8714,4.8473,4.8634,148448.0
2016-10-27 13:25:00,6.07,6.07,6.06,6.06,32436.0,4.8634,4.8634,4.8553,4.8553,32436.0
2016-10-27 13:30:00,6.06,6.06,6.04,6.04,66908.0,4.8553,4.8553,4.8393,4.8393,66908.0
2016-10-27 13:35:00,6.05,6.06,6.04,6.05,41796.0,4.8473,4.8553,4.8393,4.8473,41796.0
2016-10-27 13:40:00,6.05,6.05,6.05,6.05,32340.0,4.8473,4.8473,4.8473,4.8473,32340.0
2016-10-27 13:45:00,6.05,6.05,6.04,6.04,42504.0,4.8473,4.8473,4.8393,4.8393,42504.0
2016-10-27 13:50:00,6.05,6.05,6.04,6.04,93672.0,4.8473,4.8473,4.8393,4.8393,93672.0
2016-10-27 13:55:00,6.04,6.04,6.04,6.04,54324.0,4.8393,4.8393,4.8393,4.8393,54324.0
2016-10-27 14:00:00,6.04,6.04,6.03,6.03,51100.0,4.8393,4.8393,4.8313,4.8313,51100.0
2016-10-27 14:05:00,6.03,6.03,6.02,6.03,91312.0,4.8313,4.8313,4.8233,4.8313,91312.0
2016-10-27 14:10:00,6.03,6.03,6.02,6.02,93112.0,4.8313,4.8313,4.8233,4.8233,93112.0
2016-10-27 14:15:00,6.02,6.03,6.01,6.03,152444.0,4.8233,4.8313,4.8153,4.8313,152444.0
2016-10-27 14:20:00,6.03,6.05,6.03,6.05,120444.0,4.8313,4.8473,4.8313,4.8473,120444.0
2016-10-27 14:25:00,6.04,6.05,6.04,6.04,60668.0,4.8393,4.8473,4.8393,4.8393,60668.0
2016-10-27 14:30:00,6.04,6.04,6.02,6.02,68284.0,4.8393,4.8393,4.8233,4.8233,68284.0
2016-10-27 14:35:00,6.03,6.04,6.03,6.04,93680.0,4.8313,4.8393,4.8313,4.8393,93680.0
2016-10-27 14:40:00,6.04,6.04,6.03,6.03,40968.0,4.8393,4.8393,4.8313,4.8313,40968.0
2016-10-27 14:45:00,6.03,6.03,6.02,6.02,31548.0,4.8313,4.8313,4.8233,4.8233,31548.0
2016-10-27 14:50:00,6.02,6.02,6.01,6.01,19452.0,4.8233,4.8233,4.8153,4.8153,19452.0
2016-10-27 14:55:00,6.01,6.01,6.01,6.01,38300.0,4.8153,4.8153,4.8153,4.8153,38300.0
2016-10-27 15:00:00,6.01,6.01,6.01,6.01,36828.0,4.8153,4.8153,4.8153,4.8153,36828.0
2016-10-27 15:05:00,6.01,6.01,6.0,6.01,90016.0,4.8153,4.8153,4.8073,4.8153,90016.0
2016-10-27 15:10:00,6.01,6.01,6.0,6.0,127048.0,4.8153,4.8153,4.8073,4.8073,127048.0
2016-10-27 15:15:00,6.0,6.0,5.98,5.99,138784.0,4.8073,4.8073,4.7912,4.7993,138784.0
2016-10-27 15:20:00,5.99,5.99,5.97,5.99,682272.0,4.7993,4.7993,4.7832,4.7993,682272.0
2016-10-27 15:25:00,5.99,6.0,5.99,5.99,53124.0,4.7993,4.8073,4.7993,4.7993,53124.0
2016-10-27 15:30:00,5.99,6.0,5.99,6.0,153660.0,4.7993,4.8073,4.7993,4.8073,153660.0
2016-10-27 15:35:00,5.99,6.0,5.97,5.99,412384.0,4.7993,4.8073,4.7832,4.7993,412384.0
2016-10-27 15:40:00,5.99,6.0,5.99,5.99,119476.0,4.7993,4.8073,4.7993,4.7993,119476.0
2016-10-27 15:45:00,5.99,6.0,5.99,5.99,208960.0,4.7993,4.8073,4.7993,4.7993,208960.0
2016-10-27 15:50:00,5.99,6.0,5.99,6.0,176796.0,4.7993,4.8073,4.7993,4.8073,176796.0
2016-10-27 15:55:00,6.0,6.01,5.99,6.0,625056.0,4.8073,4.8153,4.7993,4.8073,625056.0
2016-10-28 09:30:00,6.0,6.02,5.97,5.98,154428.0,4.8073,4.8233,4.7832,4.7912,154428.0
2016-10-28 09:35:00,5.98,6.01,5.97,6.01,52784.0,4.7912,4.8153,4.7832,4.8153,52784.0
2016-10-28 09:40:00,6.01,6.01,5.99,5.99,59772.0,4.8153,4.8153,4.7993,4.7993,59772.0
2016-10-28 09:45:00,5.99,6.0,5.98,5.98,65224.0,4.7993,4.8073,4.7912,4.7912,65224.0
2016-10-28 09:50:00,5.98,5.98,5.95,5.97,67784.0,4.7912,4.7912,4.7672,4.7832,67784.0
2016-10-28 09:55:00,5.97,5.97,5.94,5.96,118104.0,4.7832,4.7832,4.7592,4.7752,118104.0
2016-10-28 10:00:00,5.96,5.98,5.93,5.94,59180.0,4.7752,4.7912,4.7512,4.7592,59180.0
2016-10-28 10:05:00,5.94,5.94,5.93,5.93,60412.0,4.7592,4.7592,4.7512,4.7512,60412.0
2016-10-28 10:10:00,5.93,5.94,5.92,5.94,93076.0,4.7512,4.7592,4.7432,4.7592,93076.0
2016-10-28 10:15:00,5.93,5.94,5.93,5.94,65040.0,4.7512,4.7592,4.7512,4.7592,65040.0
2016-10-28 10:20:00,5.94,5.98,5.94,5.98,103256.0,4.7592,4.7912,4.7592,4.7912,103256.0
2016-10-28 10:25:00,5.98,5.99,5.98,5.99,122392.0,4.7912,4.7993,4.7912,4.7993,122392.0
2016-10-28 10:30:00,5.99,6.03,5.99,6.03,184244.0,4.7993,4.8313,4.7993,4.8313,184244.0
2016-10-28 10:35:00,6.03,6.03,6.01,6.02,105584.0,4.8313,4.8313,4.8153,4.8233,105584.0
2016-10-28 10:40:00,6.02,6.02,6.0,6.01,68464.0,4.8233,4.8233,4.8073,4.8153,68464.0
2016-10-28 10:45:00,6.01,6.01,6.0,6.01,35136.0,4.8153,4.8153,4.8073,4.8153,35136.0
2016-10-28 10:50:00,6.01,6.01,6.0,6.01,124024.0,4.8153,4.8153,4.8073,4.8153,124024.0
2016-10-28 10:55:00,6.01,6.01,6.0,6.01,40820.0,4.8153,4.8153,4.8073,4.8153,40820.0
2016-10-28 11:00:00,6.0,6.01,6.0,6.0,88640.0,4.8073,4.8153,4.8073,4.8073,88640.0
2016-10-28 11:05:00,6.0,6.01,6.0,6.01,64924.0,4.8073,4.8153,4.8073,4.8153,64924.0
2016-10-28 11:10:00,6.01,6.01,6.0,6.01,83952.0,4.8153,4.8153,4.8073,4.8153,83952.0
2016-10-28 11:15:00,6.0,6.01,5.99,5.99,81240.0,4.8073,4.8153,4.7993,4.7993,81240.0
2016-10-28 11:20:00,5.99,5.99,5.98,5.99,38256.0,4.7993,4.7993,4.7912,4.7993,38256.0
2016-10-28 11:25:00,5.99,5.99,5.98,5.98,118568.0,4.7993,4.7993,4.7912,4.7912,118568.0
2016-10-28 11:30:00,5.99,5.99,5.99,5.99,59676.0,4.7993,4.7993,4.7993,4.7993,59676.0
2016-10-28 11:35:00,5.99,5.99,5.98,5.98,42912.0,4.7993,4.7993,4.7912,4.7912,42912.0
2016-10-28 11:40:00,5.98,5.98,5.97,5.98,169512.0,4.7912,4.7912,4.7832,4.7912,169512.0
2016-10-28 11:45:00,5.98,5.98,5.97,5.97,136264.0,4.7912,4.7912,4.7832,4.7832,136264.0
2016-10-28 11:50:00,5.97,5.98,5.97,5.98,89412.0,4.7832,4.7912,4.7832,4.7912,89412.0
2016-10-28 11:55:00,5.98,6.0,5.98,6.0,199624.0,4.7912,4.8073,4.7912,4.8073,199624.0
2016-10-28 12:00:00,6.0,6.01,6.0,6.01,82416.0,4.8073,4.8153,4.8073,4.8153,82416.0
2016-10-28 12:05:00,6.01,6.03,6.01,6.03,121516.0,4.8153,4.8313,4.8153,4.8313,121516.0
2016-10-28 12:10:00,6.03,6.03,6.01,6.03,85040.0,4.8313,4.8313,4.8153,4.8313,85040.0
2016-10-28 12:15:00,6.03,6.04,6.03,6.04,52260.0,4.8313,4.8393,4.8313,4.8393,52260.0
2016-10-28 12:20:00,6.04,6.04,6.03,6.04,134980.0,4.8393,4.8393,4.8313,4.8393,134980.0
2016-10-28 12:25:00,6.04,6.04,6.03,6.03,30052.0,4.8393,4.8393,4.8313,4.8313,30052.0
2016-10-28 12:30:00,6.03,6.04,6.03,6.04,85476.0,4.8313,4.8393,4.8313,4.8393,85476.0
2016-10-28 12:35:00,6.04,6.05,6.04,6.05,109000.0,4.8393,4.8473,4.8393,4.8473,109000.0
2016-10-28 12:40:00,6.05,6.05,6.03,6.04,30332.0,4.8473,4.8473,4.8313,4.8393,30332.0
2016-10-28 12:45:00,6.04,6.04,6.04,6.04,46296.0,4.8393,4.8393,4.8393,4.8393,46296.0
2016-10-28 12:50:00,6.04,6.05,6.04,6.05,101024.0,4.8393,4.8473,4.8393,4.8473,101024.0
2016-10-28 12:55:00,6.05,6.05,6.04,6.04,36536.0,4.8473,4.8473,4.8393,4.8393,36536.0
2016-10-28 13:00:00,6.04,6.06,6.03,6.04,100268.0,4.8393,4.8553,4.8313,4.8393,100268.0
2016-10-28 13:05:00,6.03,6.03,6.01,6.01,48496.0,4.8313,4.8313,4.8153,4.8153,48496.0
2016-10-28 13:10:00,6.01,6.01,5.99,6.01,155240.0,4.8153,4.8153,4.7993,4.8153,155240.0
2016-10-28 13:15:00,6.01,6.01,6.01,6.01,19064.0,4.8153,4.8153,4.8153,4.8153,19064.0
2016-10-28 13:20:00,6.01,6.01,6.0,6.0,56384.0,4.8153,4.8153,4.8073,4.8073,56384.0
2016-10-28 13:25:00,6.0,6.0,5.98,5.99,54196.0,4.8073,4.8073,4.7912,4.7993,54196.0
2016-10-28 13:30:00,5.99,6.0,5.97,5.99,152976.0,4.7993,4.8073,4.7832,4.7993,152976.0
2016-10-28 13:35:00,5.99,5.99,5.97,5.98,47720.0,4.7993,4.7993,4.7832,4.7912,47720.0
2016-10-28 13:40:00,5.98,5.99,5.97,5.98,51748.0,4.7912,4.7993,4.7832,4.7912,51748.0
2016-10-28 13:45:00,5.98,5.98,5.96,5.97,55500.0,4.7912,4.7912,4.7752,4.7832,55500.0
2016-10-28 13:50:00,5.97,5.97,5.95,5.95,59852.0,4.7832,4.7832,4.7672,4.7672,59852.0
2016-10-28 13:55:00,5.95,5.95,5.94,5.94,31220.0,4.7672,4.7672,4.7592,4.7592,31220.0
2016-10-28 14:00:00,5.95,5.95,5.94,5.95,27468.0,4.7672,4.7672,4.7592,4.7672,27468.0
2016-10-28 14:05:00,5.95,5.95,5.94,5.95,40224.0,4.7672,4.7672,4.7592,4.7672,40224.0
2016-10-28 14:10:00,5.95,5.96,5.94,5.95,117164.0,4.7672,4.7752,4.7592,4.7672,117164.0
2016-10-28 14:15:00,5.95,5.96,5.94,5.95,75684.0,4.7672,4.7752,4.7592,4.7672,75684.0
2016-10-28 14:20:00,5.95,5.96,5.95,5.96,14880.0,4.7672,4.7752,4.7672,4.7752,14880.0
2016-10-28 14:25:00,5.96,5.96,5.95,5.95,61320.0,4.7752,4.7752,4.7672,4.7672,61320.0
2016-10-28 14:30:00,5.95,5.97,5.95,5.97,58700.0,4.7672,4.7832,4.7672,4.7832,58700.0
2016-10-28 14:35:00,5.97,5.97,5.95,5.96,61052.0,4.7832,4.7832,4.7672,4.7752,61052.0
2016-10-28 14:40:00,5.96,5.96,5.94,5.95,38624.0,4.7752,4.7752,4.7592,4.7672,38624.0
2016-10-28 14:45:00,5.95,5.96,5.95,5.95,40556.0,4.7672,4.7752,4.7672,4.7672,40556.0
2016-10-28 14:50:00,5.95,5.97,5.95,5.96,52800.0,4.7672,4.7832,4.7672,4.7752,52800.0
2016-10-28 14:55:00,5.96,5.97,5.96,5.97,73056.0,4.7752,4.7832,4.7752,4.7832,73056.0
2016-10-28 15:00:00,5.97,5.97,5.96,5.96,72696.0,4.7832,4.7832,4.7752,4.7752,72696.0
2016-10-28 15:05:00,5.96,5.97,5.96,5.97,30924.0,4.7752,4.7832,4.7752,4.7832,30924.0
2016-10-28 15:10:00,5.96,5.97,5.96,5.96,53900.0,4.7752,4.7832,4.7752,4.7752,53900.0
2016-10-28 15:15:00,5.96,5.96,5.96,5.96,88408.0,4.7752,4.7752,4.7752,4.7752,88408.0
2016-10-28 15:20:00,5.96,5.97,5.96,5.97,57132.0,4.7752,4.7832,4.7752,4.7832,57132.0
2016-10-28 15:25:00,5.97,5.98,5.97,5.98,44528.0,4.7832,4.7912,4.7832,4.7912,44528.0
2016-10-28 15:30:00,5.98,5.98,5.97,5.98,77320.0,4.7912,4.7912,4.7832,4.7912,77320.0
2016-10-28 15:35:00,5.98,5.98,5.97,5.97,72460.0,4.7912,4.7912,4.7832,4.7832,72460.0
2016-10-28 15:40:00,5.97,5.97,5.97,5.97,148836.0,4.7832,4.7832,4.7832,4.7832,148836.0
2016-10-28 15:45:00,5.97,5.98,5.97,5.98,142648.0,4.7832,4.7912,4.7832,4.7912,142648.0
2016-10-28 15:50:00,5.98,5.98,5.97,5.97,155784.0,4.7912,4.7912,4.7832,4.7832,155784.0
2016-10-28 15:55:00,5.97,5.98,5.97,5.98,414800.0,4.7832,4.7912,4.7832,4.7912,414800.0
2016-10-31 09:30:00,5.99,6.03,5.98,6.03,136544.0,4.7993,4.8313,4.7912,4.8313,136544.0
2016-10-31 09:35:00,6.03,6.05,6.02,6.04,42864.0,4.8313,4.8473,4.8233,4.8393,42864.0
2016-10-31 09:40:00,6.03,6.03,6.0,6.01,24700.0,4.8313,4.8313,4.8073,4.8153,24700.0
2016-10-31 09:45:00,6.01,6.01,5.99,6.0,48288.0,4.8153,4.8153,4.7993,4.8073,48288.0
2016-10-31 09:50:00,6.0,6.01,5.99,5.99,29200.0,4.8073,4.8153,4.7993,4.7993,29200.0
2016-10-31 09:55:00,5.99,6.0,5.95,5.95,111496.0,4.7993,4.8073,4.7672,4.7672,111496.0
2016-10-31 10:00:00,5.95,5.98,5.95,5.96,95696.0,4.7672,4.7912,4.7672,4.7752,95696.0
2016-10-31 10:05:00,5.96,5.96,5.96,5.96,82200.0,4.7752,4.7752,4.7752,4.7752,82200.0
2016-10-31 10:10:00,5.96,5.96,5.95,5.95,126840.0,4.7752,4.7752,4.7672,4.7672,126840.0
2016-10-31 10:15:00,5.95,5.97,5.95,5.97,103172.0,4.7672,4.7832,4.7672,4.7832,103172.0
2016-10-31 10:20:00,5.97,5.99,5.96,5.98,216072.0,4.7832,4.7993,4.7752,4.7912,216072.0
2016-10-31 10:25:00,5.98,6.0,5.98,6.0,84188.0,4.7912,4.8073,4.7912,4.8073,84188.0
2016-10-31 10:30:00,6.0,6.0,5.97,5.97,91008.0,4.8073,4.8073,4.7832,4.7832,91008.0
2016-10-31 10:35:00,5.97,5.97,5.96,5.96,58280.0,4.7832,4.7832,4.7752,4.7752,58280.0
2016-10-31 10:40:00,5.96,5.97,5.95,5.96,77720.0,4.7752,4.7832,4.7672,4.7752,77720.0
2016-10-31 10:45:00,5.97,5.98,5.96,5.97,107940.0,4.7832,4.7912,4.7752,4.7832,107940.0
2016-10-31 10:50:00,5.97,5.99,5.97,5.99,56440.0,4.7832,4.7993,4.7832,4.7993,56440.0
2016-10-31 10:55:00,5.99,5.99,5.97,5.97,50620.0,4.7993,4.7993,4.7832,4.7832,50620.0
2016-10-31 11:00:00,5.97,5.98,5.96,5.97,67180.0,4.7832,4.7912,4.7752,4.7832,67180.0
2016-10-31 11:05:00,5.97,5.97,5.95,5.95,60648.0,4.7832,4.7832,4.7672,4.7672,60648.0
2016-10-31 11:10:00,5.95,5.96,5.94,5.94,106508.0,4.7672,4.7752,4.7592,4.7592,106508.0
2016-10-31 11:15:00,5.94,5.96,5.94,5.96,121684.0,4.7592,4.7752,4.7592,4.7752,121684.0
2016-10-31 11:20:00,5.96,5.96,5.95,5.95,132824.0,4.7752,4.7752,4.7672,4.7672,132824.0
2016-10-31 11:25:00,5.95,5.96,5.95,5.96,103460.0,4.7672,4.7752,4.7672,4.7752,103460.0
2016-10-31 11:30:00,5.96,5.97,5.95,5.96,193488.0,4.7752,4.7832,4.7672,4.7752,193488.0
2016-10-31 11:35:00,5.96,5.98,5.96,5.97,197384.0,4.7752,4.7912,4.7752,4.7832,197384.0
2016-10-31 11:40:00,5.97,5.98,5.97,5.98,217344.0,4.7832,4.7912,4.7832,4.7912,217344.0
2016-10-31 11:45:00,5.98,5.99,5.98,5.99,104460.0,4.7912,4.7993,4.7912,4.7993,104460.0
2016-10-31 11:50:00,5.99,6.0,5.99,6.0,71056.0,4.7993,4.8073,4.7993,4.8073,71056.0
2016-10-31 11:55:00,6.0,6.0,6.0,6.0,58964.0,4.8073,4.8073,4.8073,4.8073,58964.0
2016-10-31 12:00:00,6.0,6.0,5.99,5.99,63336.0,4.8073,4.8073,4.7993,4.7993,63336.0
2016-10-31 12:05:00,5.99,5.99,5.99,5.99,25108.0,4.7993,4.7993,4.7993,4.7993,25108.0
2016-10-31 12:10:00,5.99,6.0,5.99,6.0,135544.0,4.7993,4.8073,4.7993,4.8073,135544.0
2016-10-31 12:15:00,6.0,6.0,6.0,6.0,125592.0,4.8073,4.8073,4.8073,4.8073,125592.0
2016-10-31 12:20:00,6.0,6.0,5.99,6.0,76676.0,4.8073,4.8073,4.7993,4.8073,76676.0
2016-10-31 12:25:00,6.0,6.01,6.0,6.01,59108.0,4.8073,4.8153,4.8073,4.8153,59108.0
2016-10-31 12:30:00,6.01,6.01,6.0,6.01,55120.0,4.8153,4.8153,4.8073,4.8153,55120.0
2016-10-31 12:35:00,6.01,6.02,6.0,6.01,63244.0,4.8153,4.8233,4.8073,4.8153,63244.0
2016-10-31 12:40:00,6.01,6.01,6.0,6.01,33992.0,4.8153,4.8153,4.8073,4.8153,33992.0
2016-10-31 12:45:00,6.01,6.01,6.0,6.01,52160.0,4.8153,4.8153,4.8073,4.8153,52160.0
2016-10-31 12:50:00,6.01,6.01,6.0,6.01,58648.0,4.8153,4.8153,4.8073,4.8153,58648.0
2016-10-31 12:55:00,6.0,6.01,6.0,6.0,39984.0,4.8073,4.8153,4.8073,4.8073,39984.0
2016-10-31 13:00:00,6.0,6.0,6.0,6.0,78328.0,4.8073,4.8073,4.8073,4.8073,78328.0
2016-10-31 13:05:00,6.0,6.0,5.98,5.98,57164.0,4.8073,4.8073,4.7912,4.7912,57164.0
2016-10-31 13:10:00,5.98,5.99,5.98,5.99,41832.0,4.7912,4.7993,4.7912,4.7993,41832.0
2016-10-31 13:15:00,5.99,5.99,5.98,5.98,28724.0,4.7993,4.7993,4.7912,4.7912,28724.0
2016-10-31 13:20:00,5.98,5.99,5.98,5.99,29004.0,4.7912,4.7993,4.7912,4.7993,29004.0
2016-10-31 13:25:00,5.98,5.99,5.98,5.99,22948.0,4.7912,4.7993,4.7912,4.7993,22948.0
2016-10-31 13:30:00,5.99,6.0,5.99,6.0,52352.0,4.7993,4.8073,4.7993,4.8073,52352.0
2016-10-31 13:35:00,6.0,6.0,5.99,5.99,23216.0,4.8073,4.8073,4.7993,4.7993,23216.0
2016-10-31 13:40:00,5.99,6.0,5.99,6.0,46044.0,4.7993,4.8073,4.7993,4.8073,46044.0
2016-10-31 13:45:00,5.99,6.0,5.99,6.0,27912.0,4.7993,4.8073,4.7993,4.8073,27912.0
2016-10-31 13:50:00,6.0,6.0,5.99,5.99,98236.0,4.8073,4.8073,4.7993,4.7993,98236.0
2016-10-31 13:55:00,5.99,5.99,5.98,5.98,71632.0,4.7993,4.7993,4.7912,4.7912,71632.0
2016-10-31 14:00:00,5.98,5.99,5.98,5.98,24032.0,4.7912,4.7993,4.7912,4.7912,24032.0
2016-10-31 14:05:00,5.99,5.99,5.96,5.97,451308.0,4.7993,4.7993,4.7752,4.7832,451308.0
2016-10-31 14:10:00,5.97,5.98,5.97,5.98,198356.0,4.7832,4.7912,4.7832,4.7912,198356.0
2016-10-31 14:15:00,5.98,5.99,5.98,5.98,113260.0,4.7912,4.7993,4.7912,4.7912,113260.0
2016-10-31 14:20:00,5.98,5.99,5.98,5.98,115636.0,4.7912,4.7993,4.7912,4.7912,115636.0
2016-10-31 14:25:00,5.98,5.99,5.98,5.99,51416.0,4.7912,4.7993,4.7912,4.7993,51416.0
2016-10-31 14:30:00,5.99,6.0,5.99,6.0,40276.0,4.7993,4.8073,4.7993,4.8073,40276.0
2016-10-31 14:35:00,6.0,6.0,5.99,6.0,185312.0,4.8073,4.8073,4.7993,4.8073,185312.0
2016-10-31 14:40:00,5.99,6.0,5.99,5.99,24232.0,4.7993,4.8073,4.7993,4.7993,24232.0
2016-10-31 14:45:00,5.99,6.0,5.99,5.99,45516.0,4.7993,4.8073,4.7993,4.7993,45516.0
2016-10-31 14:50:00,5.99,5.99,5.99,5.99,57972.0,4.7993,4.7993,4.7993,4.7993,57972.0
2016-10-31 14:55:00,5.99,5.99,5.99,5.99,12800.0,4.7993,4.7993,4.7993,4.7993,12800.0
2016-10-31 15:00:00,5.99,6.0,5.99,6.0,61064.0,4.7993,4.8073,4.7993,4.8073,61064.0
2016-10-31 15:05:00,6.0,6.01,6.0,6.01,64380.0,4.8073,4.8153,4.8073,4.8153,64380.0
2016-10-31 15:10:00,6.0,6.01,6.0,6.01,57868.0,4.8073,4.8153,4.8073,4.8153,57868.0
2016-10-31 15:15:00,6.01,6.01,6.01,6.01,122612.0,4.8153,4.8153,4.8153,4.8153,122612.0
2016-10-31 15:20:00,6.01,6.02,6.01,6.01,82032.0,4.8153,4.8233,4.8153,4.8153,82032.0
2016-10-31 15:25:00,6.01,6.02,6.01,6.02,163520.0,4.8153,4.8233,4.8153,4.8233,163520.0
2016-10-31 15:30:00,6.02,6.02,6.02,6.02,74464.0,4.8233,4.8233,4.8233,4.8233,74464.0
2016-10-31 15:35:00,6.02,6.02,6.01,6.01,152524.0,4.8233,4.8233,4.8153,4.8153,152524.0
2016-10-31 15:40:00,6.01,6.01,6.01,6.01,145892.0,4.8153,4.8153,4.8153,4.8153,145892.0
2016-10-31 15:45:00,6.01,6.02,6.01,6.02,132992.0,4.8153,4.8233,4.8153,4.8233,132992.0
2016-10-31 15:50:00,6.02,6.02,6.01,6.01,203504.0,4.8233,4.8233,4.8153,4.8153,203504.0
2016-10-31 15:55:00,6.01,6.02,6.01,6.01,384200.0,4.8153,4.8233,4.8153,4.8153,384200.0
2016-11-01 09:30:00,6.0,6.0,5.98,5.99,175984.0,4.8073,4.8073,4.7912,4.7993,175984.0
2016-11-01 09:35:00,5.99,6.0,5.96,5.97,65336.0,4.7993,4.8073,4.7752,4.7832,65336.0
2016-11-01 09:40:00,5.97,5.97,5.95,5.97,63024.0,4.7832,4.7832,4.7672,4.7832,63024.0
2016-11-01 09:45:00,5.97,5.99,5.97,5.97,110048.0,4.7832,4.7993,4.7832,4.7832,110048.0
2016-11-01 09:50:00,5.97,5.97,5.93,5.93,126732.0,4.7832,4.7832,4.7512,4.7512,126732.0
2016-11-01 09:55:00,5.93,5.95,5.93,5.94,88764.0,4.7512,4.7672,4.7512,4.7592,88764.0
2016-11-01 10:00:00,5.94,5.95,5.92,5.94,149908.0,4.7592,4.7672,4.7432,4.7592,149908.0
2016-11-01 10:05:00,5.94,5.95,5.93,5.94,139688.0,4.7592,4.7672,4.7512,4.7592,139688.0
2016-11-01 10:10:00,5.94,5.95,5.93,5.94,231228.0,4.7592,4.7672,4.7512,4.7592,231228.0
2016-11-01 10:15:00,5.94,5.94,5.93,5.94,48340.0,4.7592,4.7592,4.7512,4.7592,48340.0
2016-11-01 10:20:00,5.94,5.94,5.92,5.93,144328.0,4.7592,4.7592,4.7432,4.7512,144328.0
2016-11-01 10:25:00,5.92,5.93,5.92,5.92,64336.0,4.7432,4.7512,4.7432,4.7432,64336.0
2016-11-01 10:30:00,5.92,5.93,5.92,5.93,117484.0,4.7432,4.7512,4.7432,4.7512,117484.0
2016-11-01 10:35:00,5.93,5.93,5.9,5.9,142416.0,4.7512,4.7512,4.7271,4.7271,142416.0
2016-11-01 10:40:00,5.9,5.91,5.88,5.89,254516.0,4.7271,4.7352,4.7111,4.7191,254516.0
2016-11-01 10:45:00,5.89,5.89,5.86,5.88,250880.0,4.7191,4.7191,4.6951,4.7111,250880.0
2016-11-01 10:50:00,5.88,5.89,5.86,5.87,69592.0,4.7111,4.7191,4.6951,4.7031,69592.0
2016-11-01 10:55:00,5.86,5.9,5.86,5.9,419904.0,4.6951,4.7271,4.6951,4.7271,419904.0
2016-11-01 11:00:00,5.9,5.91,5.89,5.9,66692.0,4.7271,4.7352,4.7191,4.7271,66692.0
2016-11-01 11:05:00,5.9,5.9,5.9,5.9,56116.0,4.7271,4.7271,4.7271,4.7271,56116.0
2016-11-01 11:10:00,5.9,5.9,5.89,5.89,161444.0,4.7271,4.7271,4.7191,4.7191,161444.0
2016-11-01 11:15:00,5.89,5.91,5.89,5.91,79908.0,4.7191,4.7352,4.7191,4.7352,79908.0
2016-11-01 11:20:00,5.91,5.91,5.9,5.91,29156.0,4.7352,4.7352,4.7271,4.7352,29156.0
2016-11-01 11:25:00,5.91,5.92,5.91,5.92,114800.0,4.7352,4.7432,4.7352,4.7432,114800.0
2016-11-01 11:30:00,5.92,5.92,5.9,5.9,83428.0,4.7432,4.7432,4.7271,4.7271,83428.0
2016-11-01 11:35:00,5.9,5.91,5.89,5.89,55464.0,4.7271,4.7352,4.7191,4.7191,55464.0
2016-11-01 11:40:00,5.89,5.89,5.88,5.88,186516.0,4.7191,4.7191,4.7111,4.7111,186516.0
2016-11-01 11:45:00,5.88,5.88,5.87,5.87,125036.0,4.7111,4.7111,4.7031,4.7031,125036.0
2016-11-01 11:50:00,5.87,5.89,5.86,5.89,109516.0,4.7031,4.7191,4.6951,4.7191,109516.0
2016-11-01 11:55:00,5.88,5.89,5.87,5.87,97080.0,4.7111,4.7191,4.7031,4.7031,97080.0
2016-11-01 12:00:00,5.87,5.87,5.87,5.87,49880.0,4.7031,4.7031,4.7031,4.7031,49880.0
2016-11-01 12:05:00,5.87,5.88,5.86,5.86,143684.0,4.7031,4.7111,4.6951,4.6951,143684.0
2016-11-01 12:10:00,5.86,5.86,5.85,5.86,51104.0,4.6951,4.6951,4.6871,4.6951,51104.0
2016-11-01 12:15:00,5.86,5.86,5.85,5.85,59140.0,4.6951,4.6951,4.6871,4.6871,59140.0
2016-11-01 12:20:00,5.85,5.87,5.85,5.86,125944.0,4.6871,4.7031,4.6871,4.6951,125944.0
2016-11-01 12:25:00,5.86,5.86,5.85,5.85,81960.0,4.6951,4.6951,4.6871,4.6871,81960.0
2016-11-01 12:30:00,5.85,5.87,5.85,5.87,65880.0,4.6871,4.7031,4.6871,4.7031,65880.0
2016-11-01 12:35:00,5.87,5.87,5.86,5.86,40536.0,4.7031,4.7031,4.6951,4.6951,40536.0
2016-11-01 12:40:00,5.87,5.87,5.86,5.87,42176.0,4.7031,4.7031,4.6951,4.7031,42176.0
2016-11-01 12:45:00,5.86,5.86,5.84,5.84,80068.0,4.6951,4.6951,4.6791,4.6791,80068.0
2016-11-01 12:50:00,5.84,5.85,5.84,5.85,40384.0,4.6791,4.6871,4.6791,4.6871,40384.0
2016-11-01 12:55:00,5.85,5.85,5.85,5.85,241940.0,4.6871,4.6871,4.6871,4.6871,241940.0
2016-11-01 13:00:00,5.85,5.85,5.84,5.85,146508.0,4.6871,4.6871,4.6791,4.6871,146508.0
2016-11-01 13:05:00,5.85,5.85,5.84,5.84,54828.0,4.6871,4.6871,4.6791,4.6791,54828.0
2016-11-01 13:10:00,5.84,5.85,5.84,5.85,254760.0,4.6791,4.6871,4.6791,4.6871,254760.0
2016-11-01 13:15:00,5.85,5.85,5.84,5.84,72260.0,4.6871,4.6871,4.6791,4.6791,72260.0
2016-11-01 13:20:00,5.84,5.85,5.83,5.85,112352.0,4.6791,4.6871,4.6711,4.6871,112352.0
2016-11-01 13:25:00,5.85,5.86,5.85,5.86,42240.0,4.6871,4.6951,4.6871,4.6951,42240.0
2016-11-01 13:30:00,5.86,5.87,5.86,5.86,50896.0,4.6951,4.7031,4.6951,4.6951,50896.0
2016-11-01 13:35:00,5.87,5.87,5.85,5.86,67692.0,4.7031,4.7031,4.6871,4.6951,67692.0
2016-11-01 13:40:00,5.86,5.86,5.85,5.85,91412.0,4.6951,4.6951,4.6871,4.6871,91412.0
2016-11-01 13:45:00,5.85,5.85,5.84,5.85,37980.0,4.6871,4.6871,4.6791,4.6871,37980.0
2016-11-01 13:50:00,5.85,5.86,5.84,5.86,125236.0,4.6871,4.6951,4.6791,4.6951,125236.0
2016-11-01 13:55:00,5.86,5.86,5.85,5.86,85880.0,4.6951,4.6951,4.6871,4.6951,85880.0
2016-11-01 14:00:00,5.86,5.87,5.86,5.87,116284.0,4.6951,4.7031,4.6951,4.7031,116284.0
2016-11-01 14:05:00,5.87,5.88,5.86,5.87,72900.0,4.7031,4.7111,4.6951,4.7031,72900.0
2016-11-01 14:10:00,5.87,5.87,5.86,5.86,124728.0,4.7031,4.7031,4.6951,4.6951,124728.0
2016-11-01 14:15:00,5.86,5.87,5.85,5.86,140700.0,4.6951,4.7031,4.6871,4.6951,140700.0
2016-11-01 14:20:00,5.86,5.87,5.86,5.86,181832.0,4.6951,4.7031,4.6951,4.6951,181832.0
2016-11-01 14:25:00,5.86,5.89,5.86,5.89,130768.0,4.6951,4.7191,4.6951,4.7191,130768.0
2016-11-01 14:30:00,5.89,5.9,5.88,5.89,105360.0,4.7191,4.7271,4.7111,4.7191,105360.0
2016-11-01 14:35:00,5.89,5.89,5.88,5.88,109620.0,4.7191,4.7191,4.7111,4.7111,109620.0
2016-11-01 14:40:00,5.89,5.89,5.87,5.88,93920.0,4.7191,4.7191,4.7031,4.7111,93920.0
2016-11-01 14:45:00,5.88,5.89,5.88,5.88,95648.0,4.7111,4.7191,4.7111,4.7111,95648.0
2016-11-01 14:50:00,5.88,5.9,5.87,5.9,295500.0,4.7111,4.7271,4.7031,4.7271,295500.0
2016-11-01 14:55:00,5.9,5.9,5.88,5.89,104740.0,4.7271,4.7271,4.7111,4.7191,104740.0
2016-11-01 15:00:00,5.89,5.9,5.88,5.89,127056.0,4.7191,4.7271,4.7111,4.7191,127056.0
2016-11-01 15:05:00,5.88,5.89,5.88,5.89,70968.0,4.7111,4.7191,4.7111,4.7191,70968.0
2016-11-01 15:10:00,5.88,5.89,5.88,5.89,46204.0,4.7111,4.7191,4.7111,4.7191,46204.0
2016-11-01 15:15:00,5.89,5.9,5.89,5.9,92916.0,4.7191,4.7271,4.7191,4.7271,92916.0
2016-11-01 15:20:00,5.89,5.89,5.87,5.88,123712.0,4.7191,4.7191,4.7031,4.7111,123712.0
2016-11-01 15:25:00,5.88,5.89,5.88,5.88,56304.0,4.7111,4.7191,4.7111,4.7111,56304.0
2016-11-01 15:30:00,5.89,5.89,5.88,5.88,88124.0,4.7191,4.7191,4.7111,4.7111,88124.0
2016-11-01 15:35:00,5.88,5.89,5.88,5.89,150168.0,4.7111,4.7191,4.7111,4.7191,150168.0
2016-11-01 15:40:00,5.89,5.89,5.88,5.88,88972.0,4.7191,4.7191,4.7111,4.7111,88972.0
2016-11-01 15:45:00,5.89,5.9,5.88,5.89,191740.0,4.7191,4.7271,4.7111,4.7191,191740.0
2016-11-01 15:50:00,5.89,5.9,5.89,5.9,207896.0,4.7191,4.7271,4.7191,4.7271,207896.0
2016-11-01 15:55:00,5.9,5.9,5.89,5.89,338832.0,4.7271,4.7271,4.7191,4.7191,338832.0
2016-11-02 09:30:00,5.15,5.25,5.12,5.2,2443268.0,4.1262,4.2064,4.1022,4.1663,2443268.0
2016-11-02 09:35:00,5.2,5.21,5.13,5.15,1857396.0,4.1663,4.1743,4.1102,4.1262,1857396.0
2016-11-02 09:40:00,5.15,5.15,5.03,5.1,2234988.0,4.1262,4.1262,4.0301,4.0862,2234988.0
2016-11-02 09:45:00,5.1,5.12,5.03,5.12,1876240.0,4.0862,4.1022,4.0301,4.1022,1876240.0
2016-11-02 09:50:00,5.11,5.15,5.1,5.13,1261500.0,4.0942,4.1262,4.0862,4.1102,1261500.0
2016-11-02 09:55:00,5.13,5.15,5.09,5.12,1322616.0,4.1102,4.1262,4.0782,4.1022,1322616.0
2016-11-02 10:00:00,5.12,5.13,5.09,5.13,1182280.0,4.1022,4.1102,4.0782,4.1102,1182280.0
2016-11-02 10:05:00,5.13,5.13,5.1,5.1,851076.0,4.1102,4.1102,4.0862,4.0862,851076.0
2016-11-02 10:10:00,5.1,5.19,5.09,5.19,1584548.0,4.0862,4.1583,4.0782,4.1583,1584548.0
2016-11-02 10:15:00,5.19,5.23,5.17,5.17,923320.0,4.1583,4.1903,4.1423,4.1423,923320.0
2016-11-02 10:20:00,5.17,5.18,5.13,5.15,618796.0,4.1423,4.1503,4.1102,4.1262,618796.0
2016-11-02 10:25:00,5.15,5.16,5.13,5.15,428524.0,4.1262,4.1343,4.1102,4.1262,428524.0
2016-11-02 10:30:00,5.15,5.18,5.13,5.18,562036.0,4.1262,4.1503,4.1102,4.1503,562036.0
2016-11-02 10:35:00,5.18,5.19,5.17,5.18,1132504.0,4.1503,4.1583,4.1423,4.1503,1132504.0
2016-11-02 10:40:00,5.18,5.18,5.14,5.17,830332.0,4.1503,4.1503,4.1182,4.1423,830332.0
2016-11-02 10:45:00,5.16,5.2,5.16,5.18,437188.0,4.1343,4.1663,4.1343,4.1503,437188.0
2016-11-02 10:50:00,5.18,5.24,5.16,5.24,524284.0,4.1503,4.1983,4.1343,4.1983,524284.0
2016-11-02 10:55:00,5.24,5.3,5.21,5.21,984176.0,4.1983,4.2464,4.1743,4.1743,984176.0
2016-11-02 11:00:00,5.21,5.24,5.19,5.23,987616.0,4.1743,4.1983,4.1583,4.1903,987616.0
2016-11-02 11:05:00,5.22,5.39,5.22,5.37,1435204.0,4.1823,4.3185,4.1823,4.3025,1435204.0
2016-11-02 11:10:00,5.37,5.37,5.25,5.27,717516.0,4.3025,4.3025,4.2064,4.2224,717516.0
2016-11-02 11:15:00,5.27,5.28,5.21,5.22,505580.0,4.2224,4.2304,4.1743,4.1823,505580.0
2016-11-02 11:20:00,5.21,5.21,5.17,5.19,1212808.0,4.1743,4.1743,4.1423,4.1583,1212808.0
2016-11-02 11:25:00,5.2,5.21,5.18,5.21,562712.0,4.1663,4.1743,4.1503,4.1743,562712.0
2016-11-02 11:30:00,5.21,5.21,5.18,5.19,615936.0,4.1743,4.1743,4.1503,4.1583,615936.0
2016-11-02 11:35:00,5.19,5.21,5.18,5.21,539464.0,4.1583,4.1743,4.1503,4.1743,539464.0
2016-11-02 11:40:00,5.21,5.23,5.2,5.21,443284.0,4.1743,4.1903,4.1663,4.1743,443284.0
2016-11-02 11:45:00,5.21,5.25,5.21,5.21,403044.0,4.1743,4.2064,4.1743,4.1743,403044.0
2016-11-02 11:50:00,5.21,5.24,5.21,5.23,294552.0,4.1743,4.1983,4.1743,4.1903,294552.0
2016-11-02 11:55:00,5.23,5.25,5.23,5.24,457556.0,4.1903,4.2064,4.1903,4.1983,457556.0
2016-11-02 12:00:00,5.24,5.26,5.23,5.24,499560.0,4.1983,4.2144,4.1903,4.1983,499560.0
2016-11-02 12:05:00,5.24,5.26,5.24,5.25,372348.0,4.1983,4.2144,4.1983,4.2064,372348.0
2016-11-02 12:10:00,5.25,5.25,5.14,5.14,1212668.0,4.2064,4.2064,4.1182,4.1182,1212668.0
2016-11-02 12:15:00,5.14,5.17,5.14,5.16,435952.0,4.1182,4.1423,4.1182,4.1343,435952.0
2016-11-02 12:20:00,5.16,5.16,5.14,5.14,325788.0,4.1343,4.1343,4.1182,4.1182,325788.0
2016-11-02 12:25:00,5.14,5.21,5.14,5.19,429216.0,4.1182,4.1743,4.1182,4.1583,429216.0
2016-11-02 12:30:00,5.19,5.19,5.18,5.18,383244.0,4.1583,4.1583,4.1503,4.1503,383244.0
2016-11-02 12:35:00,5.18,5.19,5.17,5.18,285256.0,4.1503,4.1583,4.1423,4.1503,285256.0
2016-11-02 12:40:00,5.18,5.18,5.15,5.17,291092.0,4.1503,4.1503,4.1262,4.1423,291092.0
2016-11-02 12:45:00,5.17,5.19,5.17,5.17,225980.0,4.1423,4.1583,4.1423,4.1423,225980.0
2016-11-02 12:50:00,5.17,5.2,5.16,5.2,469184.0,4.1423,4.1663,4.1343,4.1663,469184.0
2016-11-02 12:55:00,5.2,5.21,5.18,5.2,254264.0,4.1663,4.1743,4.1503,4.1663,254264.0
2016-11-02 13:00:00,5.2,5.2,5.16,5.16,412640.0,4.1663,4.1663,4.1343,4.1343,412640.0
2016-11-02 13:05:00,5.16,5.18,5.15,5.17,248992.0,4.1343,4.1503,4.1262,4.1423,248992.0
2016-11-02 13:10:00,5.17,5.17,5.14,5.15,266404.0,4.1423,4.1423,4.1182,4.1262,266404.0
2016-11-02 13:15:00,5.15,5.16,5.13,5.13,347612.0,4.1262,4.1343,4.1102,4.1102,347612.0
2016-11-02 13:20:00,5.13,5.16,5.13,5.15,339912.0,4.1102,4.1343,4.1102,4.1262,339912.0
2016-11-02 13:25:00,5.15,5.17,5.15,5.15,202876.0,4.1262,4.1423,4.1262,4.1262,202876.0
2016-11-02 13:30:00,5.15,5.16,5.14,5.15,423568.0,4.1262,4.1343,4.1182,4.1262,423568.0
2016-11-02 13:35:00,5.15,5.16,5.14,5.16,243132.0,4.1262,4.1343,4.1182,4.1343,243132.0
2016-11-02 13:40:00,5.16,5.18,5.15,5.18,233452.0,4.1343,4.1503,4.1262,4.1503,233452.0
2016-11-02 13:45:00,5.18,5.2,5.17,5.18,237936.0,4.1503,4.1663,4.1423,4.1503,237936.0
2016-11-02 13:50:00,5.18,5.19,5.18,5.18,192436.0,4.1503,4.1583,4.1503,4.1503,192436.0
2016-11-02 13:55:00,5.18,5.2,5.18,5.18,170528.0,4.1503,4.1663,4.1503,4.1503,170528.0
2016-11-02 14:00:00,5.18,5.19,5.15,5.17,393248.0,4.1503,4.1583,4.1262,4.1423,393248.0
2016-11-02 14:05:00,5.17,5.17,5.15,5.16,313396.0,4.1423,4.1423,4.1262,4.1343,313396.0
2016-11-02 14:10:00,5.16,5.22,5.16,5.22,409864.0,4.1343,4.1823,4.1343,4.1823,409864.0
2016-11-02 14:15:00,5.21,5.22,5.18,5.2,511188.0,4.1743,4.1823,4.1503,4.1663,511188.0
2016-11-02 14:20:00,5.21,5.24,5.19,5.24,325428.0,4.1743,4.1983,4.1583,4.1983,325428.0
2016-11-02 14:25:00,5.24,5.26,5.24,5.25,500464.0,4.1983,4.2144,4.1983,4.2064,500464.0
2016-11-02 14:30:00,5.25,5.25,5.21,5.22,429060.0,4.2064,4.2064,4.1743,4.1823,429060.0
2016-11-02 14:35:00,5.22,5.24,5.21,5.23,419912.0,4.1823,4.1983,4.1743,4.1903,419912.0
2016-11-02 14:40:00,5.23,5.23,5.22,5.23,213524.0,4.1903,4.1903,4.1823,4.1903,213524.0
2016-11-02 14:45:00,5.23,5.25,5.22,5.22,338984.0,4.1903,4.2064,4.1823,4.1823,338984.0
2016-11-02 14:50:00,5.22,5.25,5.22,5.24,424532.0,4.1823,4.2064,4.1823,4.1983,424532.0
2016-11-02 14:55:00,5.24,5.26,5.22,5.23,563004.0,4.1983,4.2144,4.1823,4.1903,563004.0
2016-11-02 15:00:00,5.23,5.26,5.23,5.26,587100.0,4.1903,4.2144,4.1903,4.2144,587100.0
2016-11-02 15:05:00,5.26,5.27,5.25,5.26,472228.0,4.2144,4.2224,4.2064,4.2144,472228.0
2016-11-02 15:10:00,5.26,5.28,5.26,5.28,553292.0,4.2144,4.2304,4.2144,4.2304,553292.0
2016-11-02 15:15:00,5.28,5.29,5.25,5.26,530724.0,4.2304,4.2384,4.2064,4.2144,530724.0
2016-11-02 15:20:00,5.26,5.26,5.23,5.23,650924.0,4.2144,4.2144,4.1903,4.1903,650924.0
2016-11-02 15:25:00,5.23,5.24,5.22,5.24,620956.0,4.1903,4.1983,4.1823,4.1983,620956.0
2016-11-02 15:30:00,5.24,5.25,5.23,5.25,642572.0,4.1983,4.2064,4.1903,4.2064,642572.0
2016-11-02 15:35:00,5.25,5.25,5.23,5.23,601884.0,4.2064,4.2064,4.1903,4.1903,601884.0
2016-11-02 15:40:00,5.23,5.23,5.21,5.23,894632.0,4.1903,4.1903,4.1743,4.1903,894632.0
2016-11-02 15:45:00,5.23,5.24,5.22,5.23,745428.0,4.1903,4.1983,4.1823,4.1903,745428.0
2016-11-02 15:50:00,5.24,5.24,5.23,5.23,981756.0,4.1983,4.1983,4.1903,4.1903,981756.0
2016-11-02 15:55:00,5.23,5.24,5.22,5.23,1480568.0,4.1903,4.1983,4.1823,4.1903,1480568.0
2016-11-03 09:30:00,5.19,5.2,5.15,5.2,505660.0,4.1583,4.1663,4.1262,4.1663,505660.0
2016-11-03 09:35:00,5.2,5.22,5.14,5.17,428772.0,4.1663,4.1823,4.1182,4.1423,428772.0
2016-11-03 09:40:00,5.17,5.2,5.14,5.2,372440.0,4.1423,4.1663,4.1182,4.1663,372440.0
2016-11-03 09:45:00,5.19,5.21,5.18,5.19,625896.0,4.1583,4.1743,4.1503,4.1583,625896.0
2016-11-03 09:50:00,5.18,5.21,5.18,5.21,167864.0,4.1503,4.1743,4.1503,4.1743,167864.0
2016-11-03 09:55:00,5.2,5.23,5.2,5.21,154588.0,4.1663,4.1903,4.1663,4.1743,154588.0
2016-11-03 10:00:00,5.21,5.22,5.17,5.18,203896.0,4.1743,4.1823,4.1423,4.1503,203896.0
2016-11-03 10:05:00,5.18,5.18,5.17,5.18,154772.0,4.1503,4.1503,4.1423,4.1503,154772.0
2016-11-03 10:10:00,5.18,5.18,5.16,5.17,148432.0,4.1503,4.1503,4.1343,4.1423,148432.0
2016-11-03 10:15:00,5.17,5.17,5.16,5.17,122288.0,4.1423,4.1423,4.1343,4.1423,122288.0
2016-11-03 10:20:00,5.17,5.18,5.17,5.17,274184.0,4.1423,4.1503,4.1423,4.1423,274184.0
2016-11-03 10:25:00,5.17,5.19,5.16,5.18,144316.0,4.1423,4.1583,4.1343,4.1503,144316.0
2016-11-03 10:30:00,5.18,5.18,5.13,5.15,253176.0,4.1503,4.1503,4.1102,4.1262,253176.0
2016-11-03 10:35:00,5.15,5.16,5.15,5.15,208448.0,4.1262,4.1343,4.1262,4.1262,208448.0
2016-11-03 10:40:00,5.15,5.17,5.14,5.16,228380.0,4.1262,4.1423,4.1182,4.1343,228380.0
2016-11-03 10:45:00,5.16,5.18,5.16,5.17,342140.0,4.1343,4.1503,4.1343,4.1423,342140.0
2016-11-03 10:50:00,5.17,5.17,5.16,5.17,175312.0,4.1423,4.1423,4.1343,4.1423,175312.0
2016-11-03 10:55:00,5.17,5.17,5.16,5.16,244736.0,4.1423,4.1423,4.1343,4.1343,244736.0
2016-11-03 11:00:00,5.16,5.16,5.15,5.15,213096.0,4.1343,4.1343,4.1262,4.1262,213096.0
2016-11-03 11:05:00,5.15,5.17,5.15,5.16,248752.0,4.1262,4.1423,4.1262,4.1343,248752.0
2016-11-03 11:10:00,5.16,5.16,5.15,5.16,205504.0,4.1343,4.1343,4.1262,4.1343,205504.0
2016-11-03 11:15:00,5.16,5.17,5.16,5.17,287812.0,4.1343,4.1423,4.1343,4.1423,287812.0
2016-11-03 11:20:00,5.17,5.18,5.16,5.18,231368.0,4.1423,4.1503,4.1343,4.1503,231368.0
2016-11-03 11:25:00,5.18,5.19,5.18,5.19,189176.0,4.1503,4.1583,4.1503,4.1583,189176.0
2016-11-03 11:30:00,5.18,5.2,5.18,5.19,170844.0,4.1503,4.1663,4.1503,4.1583,170844.0
2016-11-03 11:35:00,5.19,5.2,5.18,5.19,162200.0,4.1583,4.1663,4.1503,4.1583,162200.0
2016-11-03 11:40:00,5.18,5.19,5.17,5.17,195452.0,4.1503,4.1583,4.1423,4.1423,195452.0
2016-11-03 11:45:00,5.17,5.18,5.16,5.17,206224.0,4.1423,4.1503,4.1343,4.1423,206224.0
2016-11-03 11:50:00,5.17,5.17,5.16,5.16,124528.0,4.1423,4.1423,4.1343,4.1343,124528.0
2016-11-03 11:55:00,5.16,5.16,5.14,5.15,176732.0,4.1343,4.1343,4.1182,4.1262,176732.0
2016-11-03 12:00:00,5.15,5.17,5.15,5.17,345840.0,4.1262,4.1423,4.1262,4.1423,345840.0
2016-11-03 12:05:00,5.17,5.17,5.14,5.15,404076.0,4.1423,4.1423,4.1182,4.1262,404076.0
2016-11-03 12:10:00,5.15,5.17,5.15,5.16,194832.0,4.1262,4.1423,4.1262,4.1343,194832.0
2016-11-03 12:15:00,5.16,5.17,5.15,5.16,217456.0,4.1343,4.1423,4.1262,4.1343,217456.0
2016-11-03 12:20:00,5.16,5.17,5.16,5.16,166128.0,4.1343,4.1423,4.1343,4.1343,166128.0
2016-11-03 12:25:00,5.15,5.17,5.15,5.15,353984.0,4.1262,4.1423,4.1262,4.1262,353984.0
2016-11-03 12:30:00,5.15,5.17,5.14,5.16,320640.0,4.1262,4.1423,4.1182,4.1343,320640.0
2016-11-03 12:35:00,5.16,5.16,5.14,5.15,157500.0,4.1343,4.1343,4.1182,4.1262,157500.0
2016-11-03 12:40:00,5.15,5.15,5.15,5.15,124524.0,4.1262,4.1262,4.1262,4.1262,124524.0
2016-11-03 12:45:00,5.15,5.16,5.15,5.16,142836.0,4.1262,4.1343,4.1262,4.1343,142836.0
2016-11-03 12:50:00,5.16,5.17,5.16,5.16,293348.0,4.1343,4.1423,4.1343,4.1343,293348.0
2016-11-03 12:55:00,5.16,5.16,5.16,5.16,130864.0,4.1343,4.1343,4.1343,4.1343,130864.0
2016-11-03 13:00:00,5.16,5.16,5.16,5.16,104928.0,4.1343,4.1343,4.1343,4.1343,104928.0
2016-11-03 13:05:00,5.16,5.17,5.16,5.16,325236.0,4.1343,4.1423,4.1343,4.1343,325236.0
2016-11-03 13:10:00,5.16,5.16,5.16,5.16,112464.0,4.1343,4.1343,4.1343,4.1343,112464.0
2016-11-03 13:15:00,5.16,5.18,5.16,5.16,412988.0,4.1343,4.1503,4.1343,4.1343,412988.0
2016-11-03 13:20:00,5.16,5.16,5.15,5.15,414324.0,4.1343,4.1343,4.1262,4.1262,414324.0
2016-11-03 13:25:00,5.15,5.15,5.14,5.15,422280.0,4.1262,4.1262,4.1182,4.1262,422280.0
2016-11-03 13:30:00,5.15,5.16,5.15,5.16,364156.0,4.1262,4.1343,4.1262,4.1343,364156.0
2016-11-03 13:35:00,5.16,5.18,5.16,5.18,158348.0,4.1343,4.1503,4.1343,4.1503,158348.0
2016-11-03 13:40:00,5.18,5.19,5.18,5.18,285692.0,4.1503,4.1583,4.1503,4.1503,285692.0
2016-11-03 13:45:00,5.18,5.19,5.18,5.19,100240.0,4.1503,4.1583,4.1503,4.1583,100240.0
2016-11-03 13:50:00,5.19,5.2,5.18,5.2,190072.0,4.1583,4.1663,4.1503,4.1663,190072.0
2016-11-03 13:55:00,5.19,5.21,5.19,5.21,456604.0,4.1583,4.1743,4.1583,4.1743,456604.0
2016-11-03 14:00:00,5.21,5.23,5.21,5.22,240224.0,4.1743,4.1903,4.1743,4.1823,240224.0
2016-11-03 14:05:00,5.22,5.23,5.21,5.21,220256.0,4.1823,4.1903,4.1743,4.1743,220256.0
2016-11-03 14:10:00,5.21,5.22,5.2,5.21,297252.0,4.1743,4.1823,4.1663,4.1743,297252.0
2016-11-03 14:15:00,5.21,5.21,5.2,5.2,298308.0,4.1743,4.1743,4.1663,4.1663,298308.0
2016-11-03 14:20:00,5.2,5.22,5.2,5.21,196532.0,4.1663,4.1823,4.1663,4.1743,196532.0
2016-11-03 14:25:00,5.21,5.21,5.2,5.21,231364.0,4.1743,4.1743,4.1663,4.1743,231364.0
2016-11-03 14:30:00,5.21,5.21,5.18,5.18,270696.0,4.1743,4.1743,4.1503,4.1503,270696.0
2016-11-03 14:35:00,5.18,5.18,5.18,5.18,112792.0,4.1503,4.1503,4.1503,4.1503,112792.0
2016-11-03 14:40:00,5.18,5.18,5.17,5.17,156624.0,4.1503,4.1503,4.1423,4.1423,156624.0
2016-11-03 14:45:00,5.17,5.17,5.16,5.17,304804.0,4.1423,4.1423,4.1343,4.1423,304804.0
2016-11-03 14:50:00,5.17,5.17,5.17,5.17,86276.0,4.1423,4.1423,4.1423,4.1423,86276.0
2016-11-03 14:55:00,5.17,5.2,5.17,5.2,337712.0,4.1423,4.1663,4.1423,4.1663,337712.0
2016-11-03 15:00:00,5.2,5.2,5.18,5.18,150020.0,4.1663,4.1663,4.1503,4.1503,150020.0
2016-11-03 15:05:00,5.18,5.18,5.18,5.18,313504.0,4.1503,4.1503,4.1503,4.1503,313504.0
2016-11-03 15:10:00,5.18,5.18,5.17,5.17,77080.0,4.1503,4.1503,4.1423,4.1423,77080.0
2016-11-03 15:15:00,5.17,5.17,5.15,5.15,238472.0,4.1423,4.1423,4.1262,4.1262,238472.0
2016-11-03 15:20:00,5.15,5.17,5.15,5.17,360368.0,4.1262,4.1423,4.1262,4.1423,360368.0
2016-11-03 15:25:00,5.17,5.18,5.16,5.18,197408.0,4.1423,4.1503,4.1343,4.1503,197408.0
2016-11-03 15:30:00,5.18,5.18,5.17,5.18,311624.0,4.1503,4.1503,4.1423,4.1503,311624.0
2016-11-03 15:35:00,5.18,5.19,5.18,5.18,288468.0,4.1503,4.1583,4.1503,4.1503,288468.0
2016-11-03 15:40:00,5.18,5.18,5.18,5.18,370420.0,4.1503,4.1503,4.1503,4.1503,370420.0
2016-11-03 15:45:00,5.18,5.19,5.18,5.18,528020.0,4.1503,4.1583,4.1503,4.1503,528020.0
2016-11-03 15:50:00,5.18,5.2,5.18,5.19,692396.0,4.1503,4.1663,4.1503,4.1583,692396.0
2016-11-03 15:55:00,5.19,5.21,5.19,5.21,687532.0,4.1583,4.1743,4.1583,4.1743,687532.0
2016-11-04 09:30:00,5.2,5.21,5.17,5.21,301300.0,4.1663,4.1743,4.1423,4.1743,301300.0
2016-11-04 09:35:00,5.21,5.24,5.21,5.22,107288.0,4.1743,4.1983,4.1743,4.1823,107288.0
2016-11-04 09:40:00,5.22,5.23,5.2,5.21,152940.0,4.1823,4.1903,4.1663,4.1743,152940.0
2016-11-04 09:45:00,5.2,5.21,5.2,5.2,125400.0,4.1663,4.1743,4.1663,4.1663,125400.0
2016-11-04 09:50:00,5.2,5.21,5.19,5.19,173128.0,4.1663,4.1743,4.1583,4.1583,173128.0
2016-11-04 09:55:00,5.19,5.19,5.17,5.17,137640.0,4.1583,4.1583,4.1423,4.1423,137640.0
2016-11-04 10:00:00,5.18,5.19,5.18,5.18,157108.0,4.1503,4.1583,4.1503,4.1503,157108.0
2016-11-04 10:05:00,5.18,5.19,5.17,5.18,292056.0,4.1503,4.1583,4.1423,4.1503,292056.0
2016-11-04 10:10:00,5.18,5.18,5.17,5.18,73904.0,4.1503,4.1503,4.1423,4.1503,73904.0
2016-11-04 10:15:00,5.18,5.18,5.16,5.17,184252.0,4.1503,4.1503,4.1343,4.1423,184252.0
2016-11-04 10:20:00,5.17,5.18,5.16,5.16,144340.0,4.1423,4.1503,4.1343,4.1343,144340.0
2016-11-04 10:25:00,5.16,5.17,5.15,5.17,344448.0,4.1343,4.1423,4.1262,4.1423,344448.0
2016-11-04 10:30:00,5.17,5.19,5.17,5.18,210936.0,4.1423,4.1583,4.1423,4.1503,210936.0
2016-11-04 10:35:00,5.18,5.19,5.18,5.19,153444.0,4.1503,4.1583,4.1503,4.1583,153444.0
2016-11-04 10:40:00,5.2,5.2,5.18,5.18,119044.0,4.1663,4.1663,4.1503,4.1503,119044.0
2016-11-04 10:45:00,5.18,5.19,5.18,5.18,97928.0,4.1503,4.1583,4.1503,4.1503,97928.0
2016-11-04 10:50:00,5.18,5.18,5.17,5.18,80724.0,4.1503,4.1503,4.1423,4.1503,80724.0
2016-11-04 10:55:00,5.18,5.2,5.18,5.19,208128.0,4.1503,4.1663,4.1503,4.1583,208128.0
2016-11-04 11:00:00,5.19,5.2,5.18,5.2,102252.0,4.1583,4.1663,4.1503,4.1663,102252.0
2016-11-04 11:05:00,5.2,5.2,5.18,5.19,159296.0,4.1663,4.1663,4.1503,4.1583,159296.0
2016-11-04 11:10:00,5.19,5.22,5.19,5.21,121024.0,4.1583,4.1823,4.1583,4.1743,121024.0
2016-11-04 11:15:00,5.21,5.23,5.21,5.22,249032.0,4.1743,4.1903,4.1743,4.1823,249032.0
2016-11-04 11:20:00,5.22,5.24,5.22,5.23,204224.0,4.1823,4.1983,4.1823,4.1903,204224.0
2016-11-04 11:25:00,5.23,5.24,5.22,5.23,98268.0,4.1903,4.1983,4.1823,4.1903,98268.0
2016-11-04 11:30:00,5.23,5.23,5.22,5.23,144096.0,4.1903,4.1903,4.1823,4.1903,144096.0
2016-11-04 11:35:00,5.23,5.23,5.22,5.22,105564.0,4.1903,4.1903,4.1823,4.1823,105564.0
2016-11-04 11:40:00,5.22,5.24,5.22,5.24,134124.0,4.1823,4.1983,4.1823,4.1983,134124.0
2016-11-04 11:45:00,5.24,5.24,5.23,5.24,182928.0,4.1983,4.1983,4.1903,4.1983,182928.0
2016-11-04 11:50:00,5.24,5.25,5.24,5.25,597176.0,4.1983,4.2064,4.1983,4.2064,597176.0
2016-11-04 11:55:00,5.25,5.25,5.24,5.25,274356.0,4.2064,4.2064,4.1983,4.2064,274356.0
2016-11-04 12:00:00,5.25,5.26,5.25,5.25,223680.0,4.2064,4.2144,4.2064,4.2064,223680.0
2016-11-04 12:05:00,5.25,5.25,5.25,5.25,94024.0,4.2064,4.2064,4.2064,4.2064,94024.0
2016-11-04 12:10:00,5.25,5.25,5.25,5.25,212796.0,4.2064,4.2064,4.2064,4.2064,212796.0
2016-11-04 12:15:00,5.25,5.26,5.25,5.26,76144.0,4.2064,4.2144,4.2064,4.2144,76144.0
2016-11-04 12:20:00,5.26,5.27,5.25,5.27,109008.0,4.2144,4.2224,4.2064,4.2224,109008.0
2016-11-04 12:25:00,5.27,5.29,5.27,5.29,107004.0,4.2224,4.2384,4.2224,4.2384,107004.0
2016-11-04 12:30:00,5.29,5.29,5.29,5.29,71952.0,4.2384,4.2384,4.2384,4.2384,71952.0
2016-11-04 12:35:00,5.29,5.3,5.29,5.3,90044.0,4.2384,4.2464,4.2384,4.2464,90044.0
2016-11-04 12:40:00,5.3,5.3,5.3,5.3,64540.0,4.2464,4.2464,4.2464,4.2464,64540.0
2016-11-04 12:45:00,5.3,5.3,5.29,5.29,62344.0,4.2464,4.2464,4.2384,4.2384,62344.0
2016-11-04 12:50:00,5.29,5.29,5.28,5.29,107500.0,4.2384,4.2384,4.2304,4.2384,107500.0
2016-11-04 12:55:00,5.29,5.29,5.29,5.29,51696.0,4.2384,4.2384,4.2384,4.2384,51696.0
2016-11-04 13:00:00,5.29,5.29,5.28,5.29,233936.0,4.2384,4.2384,4.2304,4.2384,233936.0
2016-11-04 13:05:00,5.29,5.3,5.29,5.29,93712.0,4.2384,4.2464,4.2384,4.2384,93712.0
2016-11-04 13:10:00,5.29,5.3,5.29,5.29,56744.0,4.2384,4.2464,4.2384,4.2384,56744.0
2016-11-04 13:15:00,5.3,5.31,5.29,5.3,138924.0,4.2464,4.2544,4.2384,4.2464,138924.0
2016-11-04 13:20:00,5.3,5.3,5.3,5.3,58444.0,4.2464,4.2464,4.2464,4.2464,58444.0
2016-11-04 13:25:00,5.3,5.3,5.29,5.29,71768.0,4.2464,4.2464,4.2384,4.2384,71768.0
2016-11-04 13:30:00,5.29,5.29,5.28,5.28,74884.0,4.2384,4.2384,4.2304,4.2304,74884.0
2016-11-04 13:35:00,5.28,5.28,5.27,5.27,74552.0,4.2304,4.2304,4.2224,4.2224,74552.0
2016-11-04 13:40:00,5.27,5.27,5.26,5.26,56852.0,4.2224,4.2224,4.2144,4.2144,56852.0
2016-11-04 13:45:00,5.26,5.26,5.25,5.26,54048.0,4.2144,4.2144,4.2064,4.2144,54048.0
2016-11-04 13:50:00,5.25,5.26,5.25,5.25,50192.0,4.2064,4.2144,4.2064,4.2064,50192.0
2016-11-04 13:55:00,5.25,5.25,5.25,5.25,46300.0,4.2064,4.2064,4.2064,4.2064,46300.0
2016-11-04 14:00:00,5.25,5.25,5.25,5.25,135012.0,4.2064,4.2064,4.2064,4.2064,135012.0
2016-11-04 14:05:00,5.25,5.25,5.25,5.25,149796.0,4.2064,4.2064,4.2064,4.2064,149796.0
2016-11-04 14:10:00,5.25,5.25,5.25,5.25,82376.0,4.2064,4.2064,4.2064,4.2064,82376.0
2016-11-04 14:15:00,5.25,5.25,5.25,5.25,68072.0,4.2064,4.2064,4.2064,4.2064,68072.0
2016-11-04 14:20:00,5.25,5.26,5.24,5.25,116936.0,4.2064,4.2144,4.1983,4.2064,116936.0
2016-11-04 14:25:00,5.25,5.25,5.25,5.25,54704.0,4.2064,4.2064,4.2064,4.2064,54704.0
2016-11-04 14:30:00,5.25,5.25,5.24,5.24,102448.0,4.2064,4.2064,4.1983,4.1983,102448.0
2016-11-04 14:35:00,5.24,5.24,5.23,5.23,40244.0,4.1983,4.1983,4.1903,4.1903,40244.0
2016-11-04 14:40:00,5.23,5.23,5.23,5.23,113828.0,4.1903,4.1903,4.1903,4.1903,113828.0
2016-11-04 14:45:00,5.23,5.23,5.21,5.21,81284.0,4.1903,4.1903,4.1743,4.1743,81284.0
2016-11-04 14:50:00,5.21,5.22,5.21,5.21,83140.0,4.1743,4.1823,4.1743,4.1743,83140.0
2016-11-04 14:55:00,5.21,5.21,5.2,5.21,79460.0,4.1743,4.1743,4.1663,4.1743,79460.0
2016-11-04 15:00:00,5.21,5.21,5.19,5.19,92700.0,4.1743,4.1743,4.1583,4.1583,92700.0
2016-11-04 15:05:00,5.19,5.19,5.18,5.18,181220.0,4.1583,4.1583,4.1503,4.1503,181220.0
2016-11-04 15:10:00,5.18,5.2,5.18,5.2,93272.0,4.1503,4.1663,4.1503,4.1663,93272.0
2016-11-04 15:15:00,5.2,5.21,5.19,5.2,81136.0,4.1663,4.1743,4.1583,4.1663,81136.0
2016-11-04 15:20:00,5.2,5.2,5.2,5.2,77192.0,4.1663,4.1663,4.1663,4.1663,77192.0
2016-11-04 15:25:00,5.2,5.2,5.19,5.2,57500.0,4.1663,4.1663,4.1583,4.1663,57500.0
2016-11-04 15:30:00,5.2,5.2,5.19,5.2,167424.0,4.1663,4.1663,4.1583,4.1663,167424.0
2016-11-04 15:35:00,5.2,5.2,5.18,5.18,207892.0,4.1663,4.1663,4.1503,4.1503,207892.0
2016-11-04 15:40:00,5.18,5.2,5.18,5.19,271804.0,4.1503,4.1663,4.1503,4.1583,271804.0
2016-11-04 15:45:00,5.19,5.19,5.18,5.18,363892.0,4.1583,4.1583,4.1503,4.1503,363892.0
2016-11-04 15:50:00,5.18,5.18,5.18,5.18,167176.0,4.1503,4.1503,4.1503,4.1503,167176.0
2016-11-04 15:55:00,5.18,5.19,5.18,5.18,681064.0,4.1503,4.1583,4.1503,4.1503,681064.0
2016-11-07 09:30:00,5.25,5.27,5.19,5.19,253120.0,4.2064,4.2224,4.1583,4.1583,253120.0
2016-11-07 09:35:00,5.19,5.25,5.19,5.25,328608.0,4.1583,4.2064,4.1583,4.2064,328608.0
2016-11-07 09:40:00,5.25,5.27,5.23,5.27,312404.0,4.2064,4.2224,4.1903,4.2224,312404.0
2016-11-07 09:45:00,5.27,5.27,5.23,5.23,173992.0,4.2224,4.2224,4.1903,4.1903,173992.0
2016-11-07 09:50:00,5.23,5.24,5.22,5.23,139440.0,4.1903,4.1983,4.1823,4.1903,139440.0
2016-11-07 09:55:00,5.23,5.23,5.21,5.23,170976.0,4.1903,4.1903,4.1743,4.1903,170976.0
2016-11-07 10:00:00,5.23,5.29,5.23,5.29,333320.0,4.1903,4.2384,4.1903,4.2384,333320.0
2016-11-07 10:05:00,5.29,5.32,5.29,5.32,214872.0,4.2384,4.2624,4.2384,4.2624,214872.0
2016-11-07 10:10:00,5.32,5.32,5.29,5.3,150568.0,4.2624,4.2624,4.2384,4.2464,150568.0
2016-11-07 10:15:00,5.3,5.31,5.3,5.31,85456.0,4.2464,4.2544,4.2464,4.2544,85456.0
2016-11-07 10:20:00,5.31,5.34,5.31,5.33,324872.0,4.2544,4.2785,4.2544,4.2705,324872.0
2016-11-07 10:25:00,5.33,5.36,5.33,5.35,239292.0,4.2705,4.2945,4.2705,4.2865,239292.0
2016-11-07 10:30:00,5.34,5.35,5.31,5.33,157980.0,4.2785,4.2865,4.2544,4.2705,157980.0
2016-11-07 10:35:00,5.33,5.33,5.31,5.32,106504.0,4.2705,4.2705,4.2544,4.2624,106504.0
2016-11-07 10:40:00,5.32,5.35,5.32,5.35,141600.0,4.2624,4.2865,4.2624,4.2865,141600.0
2016-11-07 10:45:00,5.35,5.35,5.34,5.34,132236.0,4.2865,4.2865,4.2785,4.2785,132236.0
2016-11-07 10:50:00,5.34,5.35,5.34,5.35,102236.0,4.2785,4.2865,4.2785,4.2865,102236.0
2016-11-07 10:55:00,5.35,5.36,5.34,5.35,120440.0,4.2865,4.2945,4.2785,4.2865,120440.0
2016-11-07 11:00:00,5.35,5.35,5.33,5.34,116368.0,4.2865,4.2865,4.2705,4.2785,116368.0
2016-11-07 11:05:00,5.34,5.35,5.33,5.33,76052.0,4.2785,4.2865,4.2705,4.2705,76052.0
2016-11-07 11:10:00,5.33,5.35,5.33,5.34,126152.0,4.2705,4.2865,4.2705,4.2785,126152.0
2016-11-07 11:15:00,5.34,5.34,5.33,5.33,167408.0,4.2785,4.2785,4.2705,4.2705,167408.0
2016-11-07 11:20:00,5.33,5.33,5.32,5.32,160212.0,4.2705,4.2705,4.2624,4.2624,160212.0
2016-11-07 11:25:00,5.32,5.34,5.32,5.34,116856.0,4.2624,4.2785,4.2624,4.2785,116856.0
2016-11-07 11:30:00,5.34,5.35,5.34,5.34,108504.0,4.2785,4.2865,4.2785,4.2785,108504.0
2016-11-07 11:35:00,5.34,5.35,5.34,5.35,122788.0,4.2785,4.2865,4.2785,4.2865,122788.0
2016-11-07 11:40:00,5.35,5.37,5.35,5.36,137068.0,4.2865,4.3025,4.2865,4.2945,137068.0
2016-11-07 11:45:00,5.36,5.37,5.36,5.36,141264.0,4.2945,4.3025,4.2945,4.2945,141264.0
2016-11-07 11:50:00,5.36,5.37,5.36,5.36,108316.0,4.2945,4.3025,4.2945,4.2945,108316.0
2016-11-07 11:55:00,5.36,5.36,5.35,5.36,155548.0,4.2945,4.2945,4.2865,4.2945,155548.0
2016-11-07 12:00:00,5.36,5.37,5.36,5.37,103348.0,4.2945,4.3025,4.2945,4.3025,103348.0
2016-11-07 12:05:00,5.37,5.37,5.36,5.37,119848.0,4.3025,4.3025,4.2945,4.3025,119848.0
2016-11-07 12:10:00,5.37,5.37,5.36,5.37,138720.0,4.3025,4.3025,4.2945,4.3025,138720.0
2016-11-07 12:15:00,5.37,5.38,5.37,5.37,76300.0,4.3025,4.3105,4.3025,4.3025,76300.0
2016-11-07 12:20:00,5.37,5.38,5.37,5.38,105612.0,4.3025,4.3105,4.3025,4.3105,105612.0
2016-11-07 12:25:00,5.38,5.38,5.37,5.37,68180.0,4.3105,4.3105,4.3025,4.3025,68180.0
2016-11-07 12:30:00,5.37,5.38,5.36,5.36,70216.0,4.3025,4.3105,4.2945,4.2945,70216.0
2016-11-07 12:35:00,5.36,5.36,5.35,5.35,68712.0,4.2945,4.2945,4.2865,4.2865,68712.0
2016-11-07 12:40:00,5.35,5.35,5.35,5.35,72592.0,4.2865,4.2865,4.2865,4.2865,72592.0
2016-11-07 12:45:00,5.35,5.35,5.34,5.35,90700.0,4.2865,4.2865,4.2785,4.2865,90700.0
2016-11-07 12:50:00,5.35,5.35,5.33,5.33,85324.0,4.2865,4.2865,4.2705,4.2705,85324.0
2016-11-07 12:55:00,5.33,5.34,5.33,5.33,56960.0,4.2705,4.2785,4.2705,4.2705,56960.0
2016-11-07 13:00:00,5.33,5.34,5.33,5.33,112020.0,4.2705,4.2785,4.2705,4.2705,112020.0
2016-11-07 13:05:00,5.33,5.34,5.33,5.33,58340.0,4.2705,4.2785,4.2705,4.2705,58340.0
2016-11-07 13:10:00,5.33,5.34,5.33,5.33,60632.0,4.2705,4.2785,4.2705,4.2705,60632.0
2016-11-07 13:15:00,5.33,5.34,5.33,5.33,67064.0,4.2705,4.2785,4.2705,4.2705,67064.0
2016-11-07 13:20:00,5.33,5.34,5.32,5.33,108324.0,4.2705,4.2785,4.2624,4.2705,108324.0
2016-11-07 13:25:00,5.33,5.33,5.33,5.33,45192.0,4.2705,4.2705,4.2705,4.2705,45192.0
2016-11-07 13:30:00,5.33,5.36,5.33,5.35,139060.0,4.2705,4.2945,4.2705,4.2865,139060.0
2016-11-07 13:35:00,5.35,5.35,5.34,5.34,80584.0,4.2865,4.2865,4.2785,4.2785,80584.0
2016-11-07 13:40:00,5.35,5.35,5.33,5.33,29536.0,4.2865,4.2865,4.2705,4.2705,29536.0
2016-11-07 13:45:00,5.33,5.35,5.33,5.35,94592.0,4.2705,4.2865,4.2705,4.2865,94592.0
2016-11-07 13:50:00,5.35,5.36,5.35,5.36,68592.0,4.2865,4.2945,4.2865,4.2945,68592.0
2016-11-07 13:55:00,5.35,5.36,5.34,5.35,48812.0,4.2865,4.2945,4.2785,4.2865,48812.0
2016-11-07 14:00:00,5.35,5.35,5.34,5.35,137696.0,4.2865,4.2865,4.2785,4.2865,137696.0
2016-11-07 14:05:00,5.35,5.35,5.34,5.35,68188.0,4.2865,4.2865,4.2785,4.2865,68188.0
2016-11-07 14:10:00,5.35,5.35,5.33,5.34,58980.0,4.2865,4.2865,4.2705,4.2785,58980.0
2016-11-07 14:15:00,5.34,5.35,5.33,5.34,44748.0,4.2785,4.2865,4.2705,4.2785,44748.0
2016-11-07 14:20:00,5.34,5.35,5.34,5.34,72200.0,4.2785,4.2865,4.2785,4.2785,72200.0
2016-11-07 14:25:00,5.34,5.34,5.33,5.33,46104.0,4.2785,4.2785,4.2705,4.2705,46104.0
2016-11-07 14:30:00,5.33,5.35,5.33,5.33,129168.0,4.2705,4.2865,4.2705,4.2705,129168.0
2016-11-07 14:35:00,5.33,5.33,5.32,5.32,96848.0,4.2705,4.2705,4.2624,4.2624,96848.0
2016-11-07 14:40:00,5.32,5.33,5.32,5.32,88108.0,4.2624,4.2705,4.2624,4.2624,88108.0
2016-11-07 14:45:00,5.32,5.32,5.31,5.31,91296.0,4.2624,4.2624,4.2544,4.2544,91296.0
2016-11-07 14:50:00,5.31,5.32,5.31,5.32,103844.0,4.2544,4.2624,4.2544,4.2624,103844.0
2016-11-07 14:55:00,5.32,5.32,5.31,5.32,98612.0,4.2624,4.2624,4.2544,4.2624,98612.0
2016-11-07 15:00:00,5.32,5.32,5.31,5.32,84020.0,4.2624,4.2624,4.2544,4.2624,84020.0
2016-11-07 15:05:00,5.32,5.32,5.31,5.31,91176.0,4.2624,4.2624,4.2544,4.2544,91176.0
2016-11-07 15:10:00,5.31,5.32,5.31,5.31,109460.0,4.2544,4.2624,4.2544,4.2544,109460.0
2016-11-07 15:15:00,5.31,5.31,5.31,5.31,94192.0,4.2544,4.2544,4.2544,4.2544,94192.0
2016-11-07 15:20:00,5.31,5.31,5.31,5.31,72276.0,4.2544,4.2544,4.2544,4.2544,72276.0
2016-11-07 15:25:00,5.31,5.32,5.31,5.31,151156.0,4.2544,4.2624,4.2544,4.2544,151156.0
2016-11-07 15:30:00,5.31,5.31,5.29,5.29,320360.0,4.2544,4.2544,4.2384,4.2384,320360.0
2016-11-07 15:35:00,5.29,5.3,5.29,5.29,149488.0,4.2384,4.2464,4.2384,4.2384,149488.0
2016-11-07 15:40:00,5.29,5.3,5.29,5.3,173448.0,4.2384,4.2464,4.2384,4.2464,173448.0
2016-11-07 15:45:00,5.3,5.3,5.29,5.3,281796.0,4.2464,4.2464,4.2384,4.2464,281796.0
2016-11-07 15:50:00,5.3,5.32,5.3,5.31,296820.0,4.2464,4.2624,4.2464,4.2544,296820.0
2016-11-07 15:55:00,5.31,5.31,5.3,5.31,444316.0,4.2544,4.2544,4.2464,4.2544,444316.0
2016-11-08 09:30:00,5.29,5.31,5.24,5.24,122216.0,4.2384,4.2544,4.1983,4.1983,122216.0
2016-11-08 09:35:00,5.24,5.26,5.22,5.24,45096.0,4.1983,4.2144,4.1823,4.1983,45096.0
2016-11-08 09:40:00,5.24,5.27,5.24,5.26,43404.0,4.1983,4.2224,4.1983,4.2144,43404.0
2016-11-08 09:45:00,5.25,5.26,5.25,5.25,81852.0,4.2064,4.2144,4.2064,4.2064,81852.0
2016-11-08 09:50:00,5.25,5.25,5.23,5.24,54848.0,4.2064,4.2064,4.1903,4.1983,54848.0
2016-11-08 09:55:00,5.25,5.25,5.23,5.24,29064.0,4.2064,4.2064,4.1903,4.1983,29064.0
2016-11-08 10:00:00,5.24,5.24,5.23,5.24,41696.0,4.1983,4.1983,4.1903,4.1983,41696.0
2016-11-08 10:05:00,5.24,5.24,5.22,5.23,52956.0,4.1983,4.1983,4.1823,4.1903,52956.0
2016-11-08 10:10:00,5.23,5.24,5.23,5.23,40108.0,4.1903,4.1983,4.1903,4.1903,40108.0
2016-11-08 10:15:00,5.23,5.24,5.22,5.23,59772.0,4.1903,4.1983,4.1823,4.1903,59772.0
2016-11-08 10:20:00,5.24,5.25,5.24,5.25,36940.0,4.1983,4.2064,4.1983,4.2064,36940.0
2016-11-08 10:25:00,5.25,5.25,5.23,5.24,102932.0,4.2064,4.2064,4.1903,4.1983,102932.0
2016-11-08 10:30:00,5.24,5.25,5.24,5.24,30064.0,4.1983,4.2064,4.1983,4.1983,30064.0
2016-11-08 10:35:00,5.24,5.24,5.23,5.24,127156.0,4.1983,4.1983,4.1903,4.1983,127156.0
2016-11-08 10:40:00,5.24,5.24,5.22,5.22,51100.0,4.1983,4.1983,4.1823,4.1823,51100.0
2016-11-08 10:45:00,5.22,5.23,5.22,5.23,30516.0,4.1823,4.1903,4.1823,4.1903,30516.0
2016-11-08 10:50:00,5.23,5.24,5.23,5.23,21888.0,4.1903,4.1983,4.1903,4.1903,21888.0
2016-11-08 10:55:00,5.23,5.23,5.22,5.23,61312.0,4.1903,4.1903,4.1823,4.1903,61312.0
2016-11-08 11:00:00,5.23,5.24,5.23,5.23,40292.0,4.1903,4.1983,4.1903,4.1903,40292.0
2016-11-08 11:05:00,5.23,5.24,5.23,5.24,60956.0,4.1903,4.1983,4.1903,4.1983,60956.0
2016-11-08 11:10:00,5.24,5.26,5.23,5.26,127448.0,4.1983,4.2144,4.1903,4.2144,127448.0
2016-11-08 11:15:00,5.26,5.27,5.26,5.27,53916.0,4.2144,4.2224,4.2144,4.2224,53916.0
2016-11-08 11:20:00,5.27,5.28,5.26,5.26,48640.0,4.2224,4.2304,4.2144,4.2144,48640.0
2016-11-08 11:25:00,5.26,5.27,5.26,5.26,84764.0,4.2144,4.2224,4.2144,4.2144,84764.0
2016-11-08 11:30:00,5.27,5.27,5.26,5.27,61520.0,4.2224,4.2224,4.2144,4.2224,61520.0
2016-11-08 11:35:00,5.27,5.27,5.25,5.25,196712.0,4.2224,4.2224,4.2064,4.2064,196712.0
2016-11-08 11:40:00,5.25,5.27,5.25,5.27,109548.0,4.2064,4.2224,4.2064,4.2224,109548.0
2016-11-08 11:45:00,5.27,5.28,5.27,5.28,34892.0,4.2224,4.2304,4.2224,4.2304,34892.0
2016-11-08 11:50:00,5.28,5.28,5.27,5.27,28720.0,4.2304,4.2304,4.2224,4.2224,28720.0
2016-11-08 11:55:00,5.27,5.28,5.27,5.28,83204.0,4.2224,4.2304,4.2224,4.2304,83204.0
2016-11-08 12:00:00,5.28,5.29,5.27,5.28,89768.0,4.2304,4.2384,4.2224,4.2304,89768.0
2016-11-08 12:05:00,5.28,5.28,5.27,5.28,88500.0,4.2304,4.2304,4.2224,4.2304,88500.0
2016-11-08 12:10:00,5.28,5.29,5.28,5.28,82576.0,4.2304,4.2384,4.2304,4.2304,82576.0
2016-11-08 12:15:00,5.28,5.28,5.27,5.28,75112.0,4.2304,4.2304,4.2224,4.2304,75112.0
2016-11-08 12:20:00,5.28,5.28,5.27,5.28,44344.0,4.2304,4.2304,4.2224,4.2304,44344.0
2016-11-08 12:25:00,5.28,5.28,5.27,5.27,56964.0,4.2304,4.2304,4.2224,4.2224,56964.0
2016-11-08 12:30:00,5.27,5.27,5.26,5.26,38580.0,4.2224,4.2224,4.2144,4.2144,38580.0
2016-11-08 12:35:00,5.26,5.27,5.26,5.26,42088.0,4.2144,4.2224,4.2144,4.2144,42088.0
2016-11-08 12:40:00,5.26,5.27,5.26,5.27,67896.0,4.2144,4.2224,4.2144,4.2224,67896.0
2016-11-08 12:45:00,5.27,5.27,5.26,5.26,40892.0,4.2224,4.2224,4.2144,4.2144,40892.0
2016-11-08 12:50:00,5.26,5.28,5.26,5.27,86332.0,4.2144,4.2304,4.2144,4.2224,86332.0
2016-11-08 12:55:00,5.27,5.28,5.27,5.27,37184.0,4.2224,4.2304,4.2224,4.2224,37184.0
2016-11-08 13:00:00,5.27,5.28,5.26,5.26,38064.0,4.2224,4.2304,4.2144,4.2144,38064.0
2016-11-08 13:05:00,5.27,5.27,5.25,5.26,89828.0,4.2224,4.2224,4.2064,4.2144,89828.0
2016-11-08 13:10:00,5.26,5.26,5.25,5.25,92184.0,4.2144,4.2144,4.2064,4.2064,92184.0
2016-11-08 13:15:00,5.25,5.26,5.25,5.26,66996.0,4.2064,4.2144,4.2064,4.2144,66996.0
2016-11-08 13:20:00,5.26,5.26,5.26,5.26,50884.0,4.2144,4.2144,4.2144,4.2144,50884.0
2016-11-08 13:25:00,5.26,5.27,5.26,5.26,42124.0,4.2144,4.2224,4.2144,4.2144,42124.0
2016-11-08 13:30:00,5.26,5.26,5.25,5.26,56200.0,4.2144,4.2144,4.2064,4.2144,56200.0
2016-11-08 13:35:00,5.26,5.26,5.25,5.26,59776.0,4.2144,4.2144,4.2064,4.2144,59776.0
2016-11-08 13:40:00,5.26,5.26,5.25,5.26,75884.0,4.2144,4.2144,4.2064,4.2144,75884.0
2016-11-08 13:45:00,5.25,5.26,5.24,5.24,74012.0,4.2064,4.2144,4.1983,4.1983,74012.0
2016-11-08 13:50:00,5.25,5.25,5.24,5.25,56800.0,4.2064,4.2064,4.1983,4.2064,56800.0
2016-11-08 13:55:00,5.25,5.25,5.24,5.24,11112.0,4.2064,4.2064,4.1983,4.1983,11112.0
2016-11-08 14:00:00,5.25,5.25,5.23,5.24,203556.0,4.2064,4.2064,4.1903,4.1983,203556.0
2016-11-08 14:05:00,5.24,5.24,5.24,5.24,55592.0,4.1983,4.1983,4.1983,4.1983,55592.0
2016-11-08 14:10:00,5.24,5.24,5.23,5.23,75256.0,4.1983,4.1983,4.1903,4.1903,75256.0
2016-11-08 14:15:00,5.23,5.23,5.22,5.23,261364.0,4.1903,4.1903,4.1823,4.1903,261364.0
2016-11-08 14:20:00,5.23,5.25,5.23,5.25,182624.0,4.1903,4.2064,4.1903,4.2064,182624.0
2016-11-08 14:25:00,5.25,5.26,5.24,5.26,141524.0,4.2064,4.2144,4.1983,4.2144,141524.0
2016-11-08 14:30:00,5.26,5.26,5.25,5.25,52824.0,4.2144,4.2144,4.2064,4.2064,52824.0
2016-11-08 14:35:00,5.25,5.25,5.24,5.25,115364.0,4.2064,4.2064,4.1983,4.2064,115364.0
2016-11-08 14:40:00,5.25,5.25,5.24,5.24,59116.0,4.2064,4.2064,4.1983,4.1983,59116.0
2016-11-08 14:45:00,5.24,5.25,5.24,5.25,45036.0,4.1983,4.2064,4.1983,4.2064,45036.0
2016-11-08 14:50:00,5.25,5.25,5.24,5.24,61148.0,4.2064,4.2064,4.1983,4.1983,61148.0
2016-11-08 14:55:00,5.24,5.25,5.24,5.24,56656.0,4.1983,4.2064,4.1983,4.1983,56656.0
2016-11-08 15:00:00,5.24,5.25,5.24,5.24,46104.0,4.1983,4.2064,4.1983,4.1983,46104.0
2016-11-08 15:05:00,5.24,5.26,5.24,5.26,76756.0,4.1983,4.2144,4.1983,4.2144,76756.0
2016-11-08 15:10:00,5.26,5.26,5.25,5.26,96920.0,4.2144,4.2144,4.2064,4.2144,96920.0
2016-11-08 15:15:00,5.26,5.26,5.25,5.26,60452.0,4.2144,4.2144,4.2064,4.2144,60452.0
2016-11-08 15:20:00,5.25,5.26,5.25,5.25,26004.0,4.2064,4.2144,4.2064,4.2064,26004.0
2016-11-08 15:25:00,5.25,5.26,5.24,5.25,121612.0,4.2064,4.2144,4.1983,4.2064,121612.0
2016-11-08 15:30:00,5.25,5.26,5.25,5.26,133492.0,4.2064,4.2144,4.2064,4.2144,133492.0
2016-11-08 15:35:00,5.26,5.26,5.25,5.25,131924.0,4.2144,4.2144,4.2064,4.2064,131924.0
2016-11-08 15:40:00,5.25,5.25,5.24,5.25,169228.0,4.2064,4.2064,4.1983,4.2064,169228.0
2016-11-08 15:45:00,5.25,5.25,5.24,5.24,219964.0,4.2064,4.2064,4.1983,4.1983,219964.0
2016-11-08 15:50:00,5.24,5.25,5.23,5.23,251504.0,4.1983,4.2064,4.1903,4.1903,251504.0
2016-11-08 15:55:00,5.23,5.23,5.22,5.23,574340.0,4.1903,4.1903,4.1823,4.1903,574340.0
2016-11-09 09:30:00,5.15,5.17,5.13,5.17,171532.0,4.1262,4.1423,4.1102,4.1423,171532.0
2016-11-09 09:35:00,5.17,5.2,5.16,5.17,64732.0,4.1423,4.1663,4.1343,4.1423,64732.0
2016-11-09 09:40:00,5.17,5.22,5.15,5.22,80788.0,4.1423,4.1823,4.1262,4.1823,80788.0
2016-11-09 09:45:00,5.22,5.24,5.21,5.24,68564.0,4.1823,4.1983,4.1743,4.1983,68564.0
2016-11-09 09:50:00,5.24,5.26,5.24,5.26,48436.0,4.1983,4.2144,4.1983,4.2144,48436.0
2016-11-09 09:55:00,5.26,5.27,5.25,5.26,52364.0,4.2144,4.2224,4.2064,4.2144,52364.0
2016-11-09 10:00:00,5.25,5.25,5.21,5.21,64912.0,4.2064,4.2064,4.1743,4.1743,64912.0
2016-11-09 10:05:00,5.21,5.23,5.21,5.21,51084.0,4.1743,4.1903,4.1743,4.1743,51084.0
2016-11-09 10:10:00,5.21,5.22,5.2,5.21,85372.0,4.1743,4.1823,4.1663,4.1743,85372.0
2016-11-09 10:15:00,5.21,5.22,5.19,5.19,44324.0,4.1743,4.1823,4.1583,4.1583,44324.0
2016-11-09 10:20:00,5.2,5.21,5.2,5.2,84872.0,4.1663,4.1743,4.1663,4.1663,84872.0
2016-11-09 10:25:00,5.2,5.21,5.18,5.18,237684.0,4.1663,4.1743,4.1503,4.1503,237684.0
2016-11-09 10:30:00,5.18,5.21,5.18,5.21,136956.0,4.1503,4.1743,4.1503,4.1743,136956.0
2016-11-09 10:35:00,5.2,5.2,5.19,5.2,54188.0,4.1663,4.1663,4.1583,4.1663,54188.0
2016-11-09 10:40:00,5.2,5.22,5.19,5.22,37756.0,4.1663,4.1823,4.1583,4.1823,37756.0
2016-11-09 10:45:00,5.21,5.21,5.2,5.2,107776.0,4.1743,4.1743,4.1663,4.1663,107776.0
2016-11-09 10:50:00,5.2,5.21,5.19,5.2,39604.0,4.1663,4.1743,4.1583,4.1663,39604.0
2016-11-09 10:55:00,5.19,5.2,5.17,5.18,75796.0,4.1583,4.1663,4.1423,4.1503,75796.0
2016-11-09 11:00:00,5.18,5.2,5.18,5.2,57256.0,4.1503,4.1663,4.1503,4.1663,57256.0
2016-11-09 11:05:00,5.2,5.21,5.19,5.21,93884.0,4.1663,4.1743,4.1583,4.1743,93884.0
2016-11-09 11:10:00,5.21,5.23,5.21,5.23,73140.0,4.1743,4.1903,4.1743,4.1903,73140.0
2016-11-09 11:15:00,5.22,5.23,5.22,5.23,50108.0,4.1823,4.1903,4.1823,4.1903,50108.0
2016-11-09 11:20:00,5.23,5.25,5.22,5.24,53000.0,4.1903,4.2064,4.1823,4.1983,53000.0
2016-11-09 11:25:00,5.24,5.27,5.24,5.27,61948.0,4.1983,4.2224,4.1983,4.2224,61948.0
2016-11-09 11:30:00,5.27,5.29,5.27,5.29,66920.0,4.2224,4.2384,4.2224,4.2384,66920.0
2016-11-09 11:35:00,5.29,5.3,5.28,5.29,58456.0,4.2384,4.2464,4.2304,4.2384,58456.0
2016-11-09 11:40:00,5.29,5.29,5.28,5.29,51028.0,4.2384,4.2384,4.2304,4.2384,51028.0
2016-11-09 11:45:00,5.3,5.33,5.29,5.32,121948.0,4.2464,4.2705,4.2384,4.2624,121948.0
2016-11-09 11:50:00,5.32,5.33,5.31,5.32,46876.0,4.2624,4.2705,4.2544,4.2624,46876.0
2016-11-09 11:55:00,5.32,5.32,5.31,5.31,98516.0,4.2624,4.2624,4.2544,4.2544,98516.0
2016-11-09 12:00:00,5.31,5.32,5.28,5.28,38528.0,4.2544,4.2624,4.2304,4.2304,38528.0
2016-11-09 12:05:00,5.29,5.29,5.27,5.27,32240.0,4.2384,4.2384,4.2224,4.2224,32240.0
2016-11-09 12:10:00,5.27,5.29,5.27,5.28,57468.0,4.2224,4.2384,4.2224,4.2304,57468.0
2016-11-09 12:15:00,5.28,5.3,5.28,5.29,17448.0,4.2304,4.2464,4.2304,4.2384,17448.0
2016-11-09 12:20:00,5.29,5.3,5.28,5.29,48064.0,4.2384,4.2464,4.2304,4.2384,48064.0
2016-11-09 12:25:00,5.29,5.3,5.28,5.3,128648.0,4.2384,4.2464,4.2304,4.2464,128648.0
2016-11-09 12:30:00,5.3,5.31,5.29,5.31,130996.0,4.2464,4.2544,4.2384,4.2544,130996.0
2016-11-09 12:35:00,5.31,5.31,5.3,5.3,129820.0,4.2544,4.2544,4.2464,4.2464,129820.0
2016-11-09 12:40:00,5.31,5.32,5.31,5.32,89612.0,4.2544,4.2624,4.2544,4.2624,89612.0
2016-11-09 12:45:00,5.32,5.32,5.31,5.32,30800.0,4.2624,4.2624,4.2544,4.2624,30800.0
2016-11-09 12:50:00,5.32,5.33,5.31,5.31,41588.0,4.2624,4.2705,4.2544,4.2544,41588.0
2016-11-09 12:55:00,5.31,5.34,5.31,5.33,28620.0,4.2544,4.2785,4.2544,4.2705,28620.0
2016-11-09 13:00:00,5.34,5.34,5.32,5.32,29688.0,4.2785,4.2785,4.2624,4.2624,29688.0
2016-11-09 13:05:00,5.33,5.34,5.32,5.33,48548.0,4.2705,4.2785,4.2624,4.2705,48548.0
2016-11-09 13:10:00,5.33,5.34,5.33,5.34,45244.0,4.2705,4.2785,4.2705,4.2785,45244.0
2016-11-09 13:15:00,5.34,5.34,5.32,5.33,31844.0,4.2785,4.2785,4.2624,4.2705,31844.0
2016-11-09 13:20:00,5.33,5.33,5.31,5.31,36268.0,4.2705,4.2705,4.2544,4.2544,36268.0
2016-11-09 13:25:00,5.31,5.32,5.31,5.32,34204.0,4.2544,4.2624,4.2544,4.2624,34204.0
2016-11-09 13:30:00,5.32,5.34,5.31,5.34,56144.0,4.2624,4.2785,4.2544,4.2785,56144.0
2016-11-09 13:35:00,5.34,5.34,5.33,5.33,28400.0,4.2785,4.2785,4.2705,4.2705,28400.0
2016-11-09 13:40:00,5.33,5.35,5.33,5.34,55236.0,4.2705,4.2865,4.2705,4.2785,55236.0
2016-11-09 13:45:00,5.34,5.35,5.34,5.34,31568.0,4.2785,4.2865,4.2785,4.2785,31568.0
2016-11-09 13:50:00,5.34,5.35,5.34,5.34,28988.0,4.2785,4.2865,4.2785,4.2785,28988.0
2016-11-09 13:55:00,5.34,5.34,5.33,5.33,30964.0,4.2785,4.2785,4.2705,4.2705,30964.0
2016-11-09 14:00:00,5.33,5.35,5.33,5.34,52072.0,4.2705,4.2865,4.2705,4.2785,52072.0
2016-11-09 14:05:00,5.34,5.35,5.34,5.35,30232.0,4.2785,4.2865,4.2785,4.2865,30232.0
2016-11-09 14:10:00,5.35,5.35,5.34,5.34,65984.0,4.2865,4.2865,4.2785,4.2785,65984.0
2016-11-09 14:15:00,5.34,5.36,5.34,5.35,38068.0,4.2785,4.2945,4.2785,4.2865,38068.0
2016-11-09 14:20:00,5.35,5.36,5.35,5.36,38572.0,4.2865,4.2945,4.2865,4.2945,38572.0
2016-11-09 14:25:00,5.36,5.36,5.35,5.35,67936.0,4.2945,4.2945,4.2865,4.2865,67936.0
2016-11-09 14:30:00,5.35,5.37,5.35,5.36,68332.0,4.2865,4.3025,4.2865,4.2945,68332.0
2016-11-09 14:35:00,5.36,5.38,5.36,5.38,66020.0,4.2945,4.3105,4.2945,4.3105,66020.0
2016-11-09 14:40:00,5.38,5.38,5.37,5.38,61920.0,4.3105,4.3105,4.3025,4.3105,61920.0
2016-11-09 14:45:00,5.38,5.38,5.37,5.38,55356.0,4.3105,4.3105,4.3025,4.3105,55356.0
2016-11-09 14:50:00,5.38,5.38,5.37,5.38,37208.0,4.3105,4.3105,4.3025,4.3105,37208.0
2016-11-09 14:55:00,5.38,5.38,5.37,5.38,53420.0,4.3105,4.3105,4.3025,4.3105,53420.0
2016-11-09 15:00:00,5.38,5.38,5.37,5.38,55592.0,4.3105,4.3105,4.3025,4.3105,55592.0
2016-11-09 15:05:00,5.38,5.39,5.38,5.39,64052.0,4.3105,4.3185,4.3105,4.3185,64052.0
2016-11-09 15:10:00,5.39,5.4,5.39,5.4,56724.0,4.3185,4.3265,4.3185,4.3265,56724.0
2016-11-09 15:15:00,5.4,5.4,5.39,5.4,69764.0,4.3265,4.3265,4.3185,4.3265,69764.0
2016-11-09 15:20:00,5.4,5.4,5.39,5.4,57740.0,4.3265,4.3265,4.3185,4.3265,57740.0
2016-11-09 15:25:00,5.4,5.4,5.39,5.39,63596.0,4.3265,4.3265,4.3185,4.3185,63596.0
2016-11-09 15:30:00,5.39,5.39,5.37,5.38,114364.0,4.3185,4.3185,4.3025,4.3105,114364.0
2016-11-09 15:35:00,5.38,5.38,5.36,5.37,154160.0,4.3105,4.3105,4.2945,4.3025,154160.0
2016-11-09 15:40:00,5.37,5.39,5.37,5.39,185332.0,4.3025,4.3185,4.3025,4.3185,185332.0
2016-11-09 15:45:00,5.39,5.39,5.37,5.38,244500.0,4.3185,4.3185,4.3025,4.3105,244500.0
2016-11-09 15:50:00,5.38,5.39,5.38,5.39,244480.0,4.3105,4.3185,4.3105,4.3185,244480.0
2016-11-09 15:55:00,5.38,5.39,5.38,5.38,342348.0,4.3105,4.3185,4.3105,4.3105,342348.0
2016-11-10 09:30:00,5.44,5.56,5.43,5.56,234072.0,4.3586,4.4547,4.3506,4.4547,234072.0
2016-11-10 09:35:00,5.57,5.57,5.51,5.53,116280.0,4.4627,4.4627,4.4147,4.4307,116280.0
2016-11-10 09:40:00,5.53,5.58,5.53,5.58,125496.0,4.4307,4.4708,4.4307,4.4708,125496.0
2016-11-10 09:45:00,5.57,5.6,5.55,5.58,75540.0,4.4627,4.4868,4.4467,4.4708,75540.0
2016-11-10 09:50:00,5.59,5.6,5.55,5.6,196192.0,4.4788,4.4868,4.4467,4.4868,196192.0
2016-11-10 09:55:00,5.6,5.63,5.55,5.56,212372.0,4.4868,4.5108,4.4467,4.4547,212372.0
2016-11-10 10:00:00,5.56,5.59,5.54,5.54,230784.0,4.4547,4.4788,4.4387,4.4387,230784.0
2016-11-10 10:05:00,5.55,5.57,5.54,5.55,111668.0,4.4467,4.4627,4.4387,4.4467,111668.0
2016-11-10 10:10:00,5.55,5.55,5.51,5.51,86628.0,4.4467,4.4467,4.4147,4.4147,86628.0
2016-11-10 10:15:00,5.52,5.54,5.5,5.5,90792.0,4.4227,4.4387,4.4067,4.4067,90792.0
2016-11-10 10:20:00,5.51,5.53,5.5,5.51,100664.0,4.4147,4.4307,4.4067,4.4147,100664.0
2016-11-10 10:25:00,5.51,5.51,5.49,5.49,87860.0,4.4147,4.4147,4.3987,4.3987,87860.0
2016-11-10 10:30:00,5.49,5.52,5.49,5.49,75284.0,4.3987,4.4227,4.3987,4.3987,75284.0
2016-11-10 10:35:00,5.49,5.5,5.46,5.47,75252.0,4.3987,4.4067,4.3746,4.3826,75252.0
2016-11-10 10:40:00,5.47,5.5,5.46,5.5,115876.0,4.3826,4.4067,4.3746,4.4067,115876.0
2016-11-10 10:45:00,5.5,5.53,5.5,5.52,190904.0,4.4067,4.4307,4.4067,4.4227,190904.0
2016-11-10 10:50:00,5.52,5.53,5.5,5.52,187920.0,4.4227,4.4307,4.4067,4.4227,187920.0
2016-11-10 10:55:00,5.52,5.52,5.5,5.5,200560.0,4.4227,4.4227,4.4067,4.4067,200560.0
2016-11-10 11:00:00,5.5,5.52,5.49,5.49,104972.0,4.4067,4.4227,4.3987,4.3987,104972.0
2016-11-10 11:05:00,5.49,5.51,5.49,5.49,156288.0,4.3987,4.4147,4.3987,4.3987,156288.0
2016-11-10 11:10:00,5.49,5.51,5.48,5.5,89956.0,4.3987,4.4147,4.3906,4.4067,89956.0
2016-11-10 11:15:00,5.51,5.52,5.49,5.49,70532.0,4.4147,4.4227,4.3987,4.3987,70532.0
2016-11-10 11:20:00,5.49,5.51,5.49,5.51,72296.0,4.3987,4.4147,4.3987,4.4147,72296.0
2016-11-10 11:25:00,5.51,5.51,5.49,5.49,64212.0,4.4147,4.4147,4.3987,4.3987,64212.0
2016-11-10 11:30:00,5.49,5.49,5.48,5.49,83480.0,4.3987,4.3987,4.3906,4.3987,83480.0
2016-11-10 11:35:00,5.49,5.49,5.46,5.47,61812.0,4.3987,4.3987,4.3746,4.3826,61812.0
2016-11-10 11:40:00,5.47,5.5,5.47,5.5,111192.0,4.3826,4.4067,4.3826,4.4067,111192.0
2016-11-10 11:45:00,5.5,5.53,5.48,5.49,51800.0,4.4067,4.4307,4.3906,4.3987,51800.0
2016-11-10 11:50:00,5.49,5.51,5.49,5.5,53592.0,4.3987,4.4147,4.3987,4.4067,53592.0
2016-11-10 11:55:00,5.5,5.5,5.47,5.48,74080.0,4.4067,4.4067,4.3826,4.3906,74080.0
2016-11-10 12:00:00,5.47,5.51,5.47,5.48,51324.0,4.3826,4.4147,4.3826,4.3906,51324.0
2016-11-10 12:05:00,5.48,5.5,5.48,5.48,59816.0,4.3906,4.4067,4.3906,4.3906,59816.0
2016-11-10 12:10:00,5.48,5.5,5.48,5.49,50988.0,4.3906,4.4067,4.3906,4.3987,50988.0
2016-11-10 12:15:00,5.49,5.49,5.48,5.48,35016.0,4.3987,4.3987,4.3906,4.3906,35016.0
2016-11-10 12:20:00,5.48,5.5,5.48,5.49,68404.0,4.3906,4.4067,4.3906,4.3987,68404.0
2016-11-10 12:25:00,5.49,5.49,5.47,5.48,50008.0,4.3987,4.3987,4.3826,4.3906,50008.0
2016-11-10 12:30:00,5.49,5.5,5.48,5.49,57000.0,4.3987,4.4067,4.3906,4.3987,57000.0
2016-11-10 12:35:00,5.49,5.5,5.48,5.48,101600.0,4.3987,4.4067,4.3906,4.3906,101600.0
2016-11-10 12:40:00,5.47,5.48,5.46,5.48,68160.0,4.3826,4.3906,4.3746,4.3906,68160.0
2016-11-10 12:45:00,5.48,5.49,5.48,5.49,39300.0,4.3906,4.3987,4.3906,4.3987,39300.0
2016-11-10 12:50:00,5.49,5.51,5.49,5.5,108208.0,4.3987,4.4147,4.3987,4.4067,108208.0
2016-11-10 12:55:00,5.5,5.5,5.49,5.5,73908.0,4.4067,4.4067,4.3987,4.4067,73908.0
2016-11-10 13:00:00,5.5,5.51,5.49,5.49,60024.0,4.4067,4.4147,4.3987,4.3987,60024.0
2016-11-10 13:05:00,5.49,5.51,5.49,5.51,59328.0,4.3987,4.4147,4.3987,4.4147,59328.0
2016-11-10 13:10:00,5.51,5.51,5.48,5.49,99348.0,4.4147,4.4147,4.3906,4.3987,99348.0
2016-11-10 13:15:00,5.49,5.51,5.49,5.49,69824.0,4.3987,4.4147,4.3987,4.3987,69824.0
2016-11-10 13:20:00,5.5,5.52,5.5,5.5,56540.0,4.4067,4.4227,4.4067,4.4067,56540.0
2016-11-10 13:25:00,5.5,5.51,5.49,5.5,80444.0,4.4067,4.4147,4.3987,4.4067,80444.0
2016-11-10 13:30:00,5.51,5.52,5.5,5.51,52728.0,4.4147,4.4227,4.4067,4.4147,52728.0
2016-11-10 13:35:00,5.51,5.54,5.51,5.52,57092.0,4.4147,4.4387,4.4147,4.4227,57092.0
2016-11-10 13:40:00,5.53,5.53,5.52,5.53,85972.0,4.4307,4.4307,4.4227,4.4307,85972.0
2016-11-10 13:45:00,5.53,5.54,5.52,5.53,61048.0,4.4307,4.4387,4.4227,4.4307,61048.0
2016-11-10 13:50:00,5.53,5.55,5.53,5.54,53484.0,4.4307,4.4467,4.4307,4.4387,53484.0
2016-11-10 13:55:00,5.54,5.54,5.52,5.53,78016.0,4.4387,4.4387,4.4227,4.4307,78016.0
2016-11-10 14:00:00,5.53,5.53,5.51,5.52,142800.0,4.4307,4.4307,4.4147,4.4227,142800.0
2016-11-10 14:05:00,5.52,5.53,5.51,5.51,65652.0,4.4227,4.4307,4.4147,4.4147,65652.0
2016-11-10 14:10:00,5.52,5.52,5.51,5.52,53192.0,4.4227,4.4227,4.4147,4.4227,53192.0
2016-11-10 14:15:00,5.52,5.52,5.5,5.51,67464.0,4.4227,4.4227,4.4067,4.4147,67464.0
2016-11-10 14:20:00,5.51,5.52,5.5,5.51,47936.0,4.4147,4.4227,4.4067,4.4147,47936.0
2016-11-10 14:25:00,5.51,5.52,5.51,5.51,53788.0,4.4147,4.4227,4.4147,4.4147,53788.0
2016-11-10 14:30:00,5.52,5.52,5.5,5.5,105032.0,4.4227,4.4227,4.4067,4.4067,105032.0
2016-11-10 14:35:00,5.5,5.51,5.5,5.51,77628.0,4.4067,4.4147,4.4067,4.4147,77628.0
2016-11-10 14:40:00,5.51,5.51,5.5,5.51,90728.0,4.4147,4.4147,4.4067,4.4147,90728.0
2016-11-10 14:45:00,5.51,5.51,5.5,5.51,65556.0,4.4147,4.4147,4.4067,4.4147,65556.0
2016-11-10 14:50:00,5.51,5.51,5.5,5.51,80844.0,4.4147,4.4147,4.4067,4.4147,80844.0
2016-11-10 14:55:00,5.51,5.51,5.5,5.5,46240.0,4.4147,4.4147,4.4067,4.4067,46240.0
2016-11-10 15:00:00,5.5,5.51,5.5,5.51,53844.0,4.4067,4.4147,4.4067,4.4147,53844.0
2016-11-10 15:05:00,5.51,5.51,5.5,5.5,50892.0,4.4147,4.4147,4.4067,4.4067,50892.0
2016-11-10 15:10:00,5.5,5.51,5.5,5.5,48324.0,4.4067,4.4147,4.4067,4.4067,48324.0
2016-11-10 15:15:00,5.5,5.5,5.5,5.5,46696.0,4.4067,4.4067,4.4067,4.4067,46696.0
2016-11-10 15:20:00,5.5,5.5,5.49,5.5,71056.0,4.4067,4.4067,4.3987,4.4067,71056.0
2016-11-10 15:25:00,5.49,5.5,5.49,5.49,244916.0,4.3987,4.4067,4.3987,4.3987,244916.0
2016-11-10 15:30:00,5.49,5.49,5.47,5.47,159576.0,4.3987,4.3987,4.3826,4.3826,159576.0
2016-11-10 15:35:00,5.47,5.48,5.47,5.48,226296.0,4.3826,4.3906,4.3826,4.3906,226296.0
2016-11-10 15:40:00,5.48,5.48,5.47,5.48,198508.0,4.3906,4.3906,4.3826,4.3906,198508.0
2016-11-10 15:45:00,5.48,5.48,5.46,5.48,289276.0,4.3906,4.3906,4.3746,4.3906,289276.0
2016-11-10 15:50:00,5.48,5.49,5.47,5.47,296500.0,4.3906,4.3987,4.3826,4.3826,296500.0
2016-11-10 15:55:00,5.47,5.48,5.47,5.47,515292.0,4.3826,4.3906,4.3826,4.3826,515292.0
2016-11-11 09:30:00,5.45,5.47,5.39,5.39,147392.0,4.3666,4.3826,4.3185,4.3185,147392.0
2016-11-11 09:35:00,5.39,5.42,5.38,5.42,86176.0,4.3185,4.3426,4.3105,4.3426,86176.0
2016-11-11 09:40:00,5.41,5.43,5.39,5.4,133532.0,4.3346,4.3506,4.3185,4.3265,133532.0
2016-11-11 09:45:00,5.4,5.42,5.39,5.4,130144.0,4.3265,4.3426,4.3185,4.3265,130144.0
2016-11-11 09:50:00,5.4,5.43,5.4,5.41,87404.0,4.3265,4.3506,4.3265,4.3346,87404.0
2016-11-11 09:55:00,5.41,5.41,5.38,5.39,117676.0,4.3346,4.3346,4.3105,4.3185,117676.0
2016-11-11 10:00:00,5.4,5.43,5.39,5.4,139684.0,4.3265,4.3506,4.3185,4.3265,139684.0
2016-11-11 10:05:00,5.41,5.43,5.38,5.38,193268.0,4.3346,4.3506,4.3105,4.3105,193268.0
2016-11-11 10:10:00,5.39,5.43,5.39,5.41,71324.0,4.3185,4.3506,4.3185,4.3346,71324.0
2016-11-11 10:15:00,5.42,5.43,5.4,5.4,62748.0,4.3426,4.3506,4.3265,4.3265,62748.0
2016-11-11 10:20:00,5.41,5.43,5.41,5.43,62268.0,4.3346,4.3506,4.3346,4.3506,62268.0
2016-11-11 10:25:00,5.42,5.42,5.39,5.41,83672.0,4.3426,4.3426,4.3185,4.3346,83672.0
2016-11-11 10:30:00,5.41,5.43,5.39,5.41,95204.0,4.3346,4.3506,4.3185,4.3346,95204.0
2016-11-11 10:35:00,5.42,5.43,5.4,5.42,63724.0,4.3426,4.3506,4.3265,4.3426,63724.0
2016-11-11 10:40:00,5.42,5.44,5.42,5.44,43592.0,4.3426,4.3586,4.3426,4.3586,43592.0
2016-11-11 10:45:00,5.44,5.45,5.42,5.43,57112.0,4.3586,4.3666,4.3426,4.3506,57112.0
2016-11-11 10:50:00,5.43,5.46,5.42,5.46,48704.0,4.3506,4.3746,4.3426,4.3746,48704.0
2016-11-11 10:55:00,5.45,5.45,5.43,5.44,75316.0,4.3666,4.3666,4.3506,4.3586,75316.0
2016-11-11 11:00:00,5.44,5.46,5.43,5.46,53100.0,4.3586,4.3746,4.3506,4.3746,53100.0
2016-11-11 11:05:00,5.46,5.47,5.46,5.46,32000.0,4.3746,4.3826,4.3746,4.3746,32000.0
2016-11-11 11:10:00,5.46,5.46,5.42,5.43,108648.0,4.3746,4.3746,4.3426,4.3506,108648.0
2016-11-11 11:15:00,5.43,5.43,5.42,5.43,60672.0,4.3506,4.3506,4.3426,4.3506,60672.0
2016-11-11 11:20:00,5.43,5.43,5.41,5.42,77320.0,4.3506,4.3506,4.3346,4.3426,77320.0
2016-11-11 11:25:00,5.42,5.42,5.4,5.41,79824.0,4.3426,4.3426,4.3265,4.3346,79824.0
2016-11-11 11:30:00,5.41,5.42,5.39,5.39,143264.0,4.3346,4.3426,4.3185,4.3185,143264.0
2016-11-11 11:35:00,5.39,5.4,5.39,5.39,93292.0,4.3185,4.3265,4.3185,4.3185,93292.0
2016-11-11 11:40:00,5.39,5.41,5.39,5.39,103752.0,4.3185,4.3346,4.3185,4.3185,103752.0
2016-11-11 11:45:00,5.4,5.41,5.38,5.39,47932.0,4.3265,4.3346,4.3105,4.3185,47932.0
2016-11-11 11:50:00,5.39,5.41,5.39,5.41,50988.0,4.3185,4.3346,4.3185,4.3346,50988.0
2016-11-11 11:55:00,5.41,5.43,5.41,5.42,36224.0,4.3346,4.3506,4.3346,4.3426,36224.0
2016-11-11 12:00:00,5.42,5.45,5.42,5.44,81228.0,4.3426,4.3666,4.3426,4.3586,81228.0
2016-11-11 12:05:00,5.45,5.47,5.44,5.46,81896.0,4.3666,4.3826,4.3586,4.3746,81896.0
2016-11-11 12:10:00,5.46,5.47,5.46,5.47,47640.0,4.3746,4.3826,4.3746,4.3826,47640.0
2016-11-11 12:15:00,5.47,5.47,5.46,5.46,53304.0,4.3826,4.3826,4.3746,4.3746,53304.0
2016-11-11 12:20:00,5.46,5.47,5.45,5.46,45304.0,4.3746,4.3826,4.3666,4.3746,45304.0
2016-11-11 12:25:00,5.46,5.46,5.45,5.45,40800.0,4.3746,4.3746,4.3666,4.3666,40800.0
2016-11-11 12:30:00,5.45,5.46,5.44,5.44,55564.0,4.3666,4.3746,4.3586,4.3586,55564.0
2016-11-11 12:35:00,5.44,5.45,5.44,5.45,69272.0,4.3586,4.3666,4.3586,4.3666,69272.0
2016-11-11 12:40:00,5.45,5.48,5.45,5.46,243700.0,4.3666,4.3906,4.3666,4.3746,243700.0
2016-11-11 12:45:00,5.46,5.47,5.46,5.47,57452.0,4.3746,4.3826,4.3746,4.3826,57452.0
2016-11-11 12:50:00,5.47,5.47,5.46,5.47,49576.0,4.3826,4.3826,4.3746,4.3826,49576.0
2016-11-11 12:55:00,5.47,5.48,5.47,5.48,46036.0,4.3826,4.3906,4.3826,4.3906,46036.0
2016-11-11 13:00:00,5.48,5.5,5.48,5.5,96756.0,4.3906,4.4067,4.3906,4.4067,96756.0
2016-11-11 13:05:00,5.5,5.51,5.49,5.5,85804.0,4.4067,4.4147,4.3987,4.4067,85804.0
2016-11-11 13:10:00,5.5,5.52,5.5,5.51,48592.0,4.4067,4.4227,4.4067,4.4147,48592.0
2016-11-11 13:15:00,5.51,5.53,5.51,5.51,79676.0,4.4147,4.4307,4.4147,4.4147,79676.0
2016-11-11 13:20:00,5.51,5.54,5.51,5.54,173220.0,4.4147,4.4387,4.4147,4.4387,173220.0
2016-11-11 13:25:00,5.54,5.54,5.53,5.53,154576.0,4.4387,4.4387,4.4307,4.4307,154576.0
2016-11-11 13:30:00,5.53,5.55,5.53,5.54,73848.0,4.4307,4.4467,4.4307,4.4387,73848.0
2016-11-11 13:35:00,5.55,5.55,5.53,5.53,72860.0,4.4467,4.4467,4.4307,4.4307,72860.0
2016-11-11 13:40:00,5.53,5.54,5.52,5.53,74432.0,4.4307,4.4387,4.4227,4.4307,74432.0
2016-11-11 13:45:00,5.53,5.54,5.52,5.53,47892.0,4.4307,4.4387,4.4227,4.4307,47892.0
2016-11-11 13:50:00,5.54,5.54,5.53,5.54,42360.0,4.4387,4.4387,4.4307,4.4387,42360.0
2016-11-11 13:55:00,5.54,5.55,5.54,5.54,70196.0,4.4387,4.4467,4.4387,4.4387,70196.0
2016-11-11 14:00:00,5.53,5.55,5.53,5.55,78196.0,4.4307,4.4467,4.4307,4.4467,78196.0
2016-11-11 14:05:00,5.54,5.56,5.53,5.55,82528.0,4.4387,4.4547,4.4307,4.4467,82528.0
2016-11-11 14:10:00,5.56,5.56,5.54,5.55,66932.0,4.4547,4.4547,4.4387,4.4467,66932.0
2016-11-11 14:15:00,5.55,5.56,5.55,5.56,56108.0,4.4467,4.4547,4.4467,4.4547,56108.0
2016-11-11 14:20:00,5.56,5.56,5.55,5.56,44504.0,4.4547,4.4547,4.4467,4.4547,44504.0
2016-11-11 14:25:00,5.55,5.56,5.55,5.56,38152.0,4.4467,4.4547,4.4467,4.4547,38152.0
2016-11-11 14:30:00,5.56,5.56,5.55,5.56,65308.0,4.4547,4.4547,4.4467,4.4547,65308.0
2016-11-11 14:35:00,5.55,5.55,5.54,5.54,131404.0,4.4467,4.4467,4.4387,4.4387,131404.0
2016-11-11 14:40:00,5.54,5.55,5.54,5.55,65816.0,4.4387,4.4467,4.4387,4.4467,65816.0
2016-11-11 14:45:00,5.55,5.55,5.54,5.54,79680.0,4.4467,4.4467,4.4387,4.4387,79680.0
2016-11-11 14:50:00,5.54,5.55,5.54,5.55,79512.0,4.4387,4.4467,4.4387,4.4467,79512.0
2016-11-11 14:55:00,5.55,5.56,5.54,5.55,56236.0,4.4467,4.4547,4.4387,4.4467,56236.0
2016-11-11 15:00:00,5.54,5.55,5.54,5.55,64360.0,4.4387,4.4467,4.4387,4.4467,64360.0
2016-11-11 15:05:00,5.55,5.55,5.54,5.55,75384.0,4.4467,4.4467,4.4387,4.4467,75384.0
2016-11-11 15:10:00,5.55,5.56,5.55,5.55,44376.0,4.4467,4.4547,4.4467,4.4467,44376.0
2016-11-11 15:15:00,5.56,5.56,5.55,5.56,75296.0,4.4547,4.4547,4.4467,4.4547,75296.0
2016-11-11 15:20:00,5.56,5.57,5.56,5.57,169932.0,4.4547,4.4627,4.4547,4.4627,169932.0
2016-11-11 15:25:00,5.57,5.58,5.57,5.58,113416.0,4.4627,4.4708,4.4627,4.4708,113416.0
2016-11-11 15:30:00,5.58,5.58,5.57,5.58,99120.0,4.4708,4.4708,4.4627,4.4708,99120.0
2016-11-11 15:35:00,5.58,5.58,5.57,5.57,161156.0,4.4708,4.4708,4.4627,4.4627,161156.0
2016-11-11 15:40:00,5.57,5.58,5.57,5.58,151288.0,4.4627,4.4708,4.4627,4.4708,151288.0
2016-11-11 15:45:00,5.58,5.59,5.58,5.59,178852.0,4.4708,4.4788,4.4708,4.4788,178852.0
2016-11-11 15:50:00,5.59,5.59,5.59,5.59,231940.0,4.4788,4.4788,4.4788,4.4788,231940.0
2016-11-11 15:55:00,5.59,5.59,5.57,5.58,593888.0,4.4788,4.4788,4.4627,4.4708,593888.0
2016-11-14 09:30:00,5.61,5.66,5.6,5.66,171784.0,4.4948,4.5349,4.4868,4.5349,171784.0
2016-11-14 09:35:00,5.67,5.72,5.66,5.7,118648.0,4.5429,4.5829,4.5349,4.5669,118648.0
2016-11-14 09:40:00,5.7,5.7,5.68,5.7,62300.0,4.5669,4.5669,4.5509,4.5669,62300.0
2016-11-14 09:45:00,5.71,5.74,5.7,5.73,62420.0,4.5749,4.599,4.5669,4.5909,62420.0
2016-11-14 09:50:00,5.73,5.78,5.73,5.75,295584.0,4.5909,4.631,4.5909,4.607,295584.0
2016-11-14 09:55:00,5.76,5.78,5.76,5.78,193564.0,4.615,4.631,4.615,4.631,193564.0
2016-11-14 10:00:00,5.78,5.79,5.76,5.79,136476.0,4.631,4.639,4.615,4.639,136476.0
2016-11-14 10:05:00,5.79,5.81,5.78,5.78,134752.0,4.639,4.655,4.631,4.631,134752.0
2016-11-14 10:10:00,5.78,5.82,5.78,5.81,162580.0,4.631,4.6631,4.631,4.655,162580.0
2016-11-14 10:15:00,5.81,5.82,5.79,5.81,200860.0,4.655,4.6631,4.639,4.655,200860.0
2016-11-14 10:20:00,5.82,5.82,5.8,5.81,90940.0,4.6631,4.6631,4.647,4.655,90940.0
2016-11-14 10:25:00,5.81,5.81,5.79,5.81,144576.0,4.655,4.655,4.639,4.655,144576.0
2016-11-14 10:30:00,5.81,5.82,5.8,5.8,195976.0,4.655,4.6631,4.647,4.647,195976.0
2016-11-14 10:35:00,5.8,5.81,5.79,5.79,127048.0,4.647,4.655,4.639,4.639,127048.0
2016-11-14 10:40:00,5.8,5.8,5.78,5.78,83288.0,4.647,4.647,4.631,4.631,83288.0
2016-11-14 10:45:00,5.77,5.78,5.77,5.77,84656.0,4.623,4.631,4.623,4.623,84656.0
2016-11-14 10:50:00,5.78,5.79,5.76,5.77,123924.0,4.631,4.639,4.615,4.623,123924.0
2016-11-14 10:55:00,5.77,5.77,5.76,5.76,64744.0,4.623,4.623,4.615,4.615,64744.0
2016-11-14 11:00:00,5.76,5.76,5.74,5.74,61284.0,4.615,4.615,4.599,4.599,61284.0
2016-11-14 11:05:00,5.74,5.75,5.73,5.74,188300.0,4.599,4.607,4.5909,4.599,188300.0
2016-11-14 11:10:00,5.74,5.76,5.74,5.75,147756.0,4.599,4.615,4.599,4.607,147756.0
2016-11-14 11:15:00,5.75,5.77,5.75,5.77,62920.0,4.607,4.623,4.607,4.623,62920.0
2016-11-14 11:20:00,5.77,5.78,5.76,5.78,129612.0,4.623,4.631,4.615,4.631,129612.0
2016-11-14 11:25:00,5.78,5.78,5.76,5.77,96692.0,4.631,4.631,4.615,4.623,96692.0
2016-11-14 11:30:00,5.77,5.8,5.77,5.8,138748.0,4.623,4.647,4.623,4.647,138748.0
2016-11-14 11:35:00,5.79,5.8,5.79,5.79,90916.0,4.639,4.647,4.639,4.639,90916.0
2016-11-14 11:40:00,5.79,5.8,5.79,5.8,92208.0,4.639,4.647,4.639,4.647,92208.0
2016-11-14 11:45:00,5.8,5.81,5.79,5.8,55068.0,4.647,4.655,4.639,4.647,55068.0
2016-11-14 11:50:00,5.8,5.81,5.79,5.79,72464.0,4.647,4.655,4.639,4.639,72464.0
2016-11-14 11:55:00,5.79,5.8,5.78,5.78,67184.0,4.639,4.647,4.631,4.631,67184.0
2016-11-14 12:00:00,5.78,5.79,5.76,5.76,76316.0,4.631,4.639,4.615,4.615,76316.0
2016-11-14 12:05:00,5.76,5.76,5.74,5.74,117988.0,4.615,4.615,4.599,4.599,117988.0
2016-11-14 12:10:00,5.74,5.74,5.73,5.73,81076.0,4.599,4.599,4.5909,4.5909,81076.0
2016-11-14 12:15:00,5.73,5.73,5.71,5.71,147608.0,4.5909,4.5909,4.5749,4.5749,147608.0
2016-11-14 12:20:00,5.71,5.71,5.7,5.71,79364.0,4.5749,4.5749,4.5669,4.5749,79364.0
2016-11-14 12:25:00,5.7,5.71,5.69,5.7,112748.0,4.5669,4.5749,4.5589,4.5669,112748.0
2016-11-14 12:30:00,5.7,5.7,5.7,5.7,71676.0,4.5669,4.5669,4.5669,4.5669,71676.0
2016-11-14 12:35:00,5.7,5.74,5.7,5.74,99576.0,4.5669,4.599,4.5669,4.599,99576.0
2016-11-14 12:40:00,5.75,5.75,5.74,5.74,56444.0,4.607,4.607,4.599,4.599,56444.0
2016-11-14 12:45:00,5.74,5.75,5.73,5.74,51812.0,4.599,4.607,4.5909,4.599,51812.0
2016-11-14 12:50:00,5.74,5.74,5.73,5.74,38148.0,4.599,4.599,4.5909,4.599,38148.0
2016-11-14 12:55:00,5.73,5.75,5.73,5.74,50252.0,4.5909,4.607,4.5909,4.599,50252.0
2016-11-14 13:00:00,5.74,5.75,5.73,5.73,70728.0,4.599,4.607,4.5909,4.5909,70728.0
2016-11-14 13:05:00,5.73,5.74,5.72,5.74,57620.0,4.5909,4.599,4.5829,4.599,57620.0
2016-11-14 13:10:00,5.74,5.75,5.74,5.74,44928.0,4.599,4.607,4.599,4.599,44928.0
2016-11-14 13:15:00,5.75,5.75,5.74,5.74,24076.0,4.607,4.607,4.599,4.599,24076.0
2016-11-14 13:20:00,5.74,5.75,5.74,5.74,29268.0,4.599,4.607,4.599,4.599,29268.0
2016-11-14 13:25:00,5.74,5.75,5.74,5.74,77628.0,4.599,4.607,4.599,4.599,77628.0
2016-11-14 13:30:00,5.75,5.77,5.74,5.76,81464.0,4.607,4.623,4.599,4.615,81464.0
2016-11-14 13:35:00,5.76,5.76,5.75,5.76,44068.0,4.615,4.615,4.607,4.615,44068.0
2016-11-14 13:40:00,5.76,5.78,5.76,5.78,67304.0,4.615,4.631,4.615,4.631,67304.0
2016-11-14 13:45:00,5.78,5.78,5.76,5.76,50992.0,4.631,4.631,4.615,4.615,50992.0
2016-11-14 13:50:00,5.77,5.77,5.76,5.77,37564.0,4.623,4.623,4.615,4.623,37564.0
2016-11-14 13:55:00,5.77,5.77,5.75,5.76,43608.0,4.623,4.623,4.607,4.615,43608.0
2016-11-14 14:00:00,5.76,5.76,5.75,5.75,65860.0,4.615,4.615,4.607,4.607,65860.0
2016-11-14 14:05:00,5.75,5.76,5.75,5.76,61480.0,4.607,4.615,4.607,4.615,61480.0
2016-11-14 14:10:00,5.76,5.77,5.76,5.76,60580.0,4.615,4.623,4.615,4.615,60580.0
2016-11-14 14:15:00,5.76,5.77,5.76,5.77,42888.0,4.615,4.623,4.615,4.623,42888.0
2016-11-14 14:20:00,5.77,5.78,5.76,5.77,73296.0,4.623,4.631,4.615,4.623,73296.0
2016-11-14 14:25:00,5.77,5.78,5.76,5.76,45724.0,4.623,4.631,4.615,4.615,45724.0
2016-11-14 14:30:00,5.76,5.77,5.76,5.76,37548.0,4.615,4.623,4.615,4.615,37548.0
2016-11-14 14:35:00,5.76,5.76,5.75,5.75,29984.0,4.615,4.615,4.607,4.607,29984.0
2016-11-14 14:40:00,5.75,5.76,5.75,5.75,50516.0,4.607,4.615,4.607,4.607,50516.0
2016-11-14 14:45:00,5.76,5.76,5.75,5.76,34368.0,4.615,4.615,4.607,4.615,34368.0
2016-11-14 14:50:00,5.76,5.76,5.75,5.75,121752.0,4.615,4.615,4.607,4.607,121752.0
2016-11-14 14:55:00,5.75,5.76,5.74,5.76,48644.0,4.607,4.615,4.599,4.615,48644.0
2016-11-14 15:00:00,5.76,5.76,5.75,5.75,47100.0,4.615,4.615,4.607,4.607,47100.0
2016-11-14 15:05:00,5.75,5.75,5.74,5.75,41764.0,4.607,4.607,4.599,4.607,41764.0
2016-11-14 15:10:00,5.75,5.76,5.75,5.75,53196.0,4.607,4.615,4.607,4.607,53196.0
2016-11-14 15:15:00,5.75,5.75,5.74,5.75,57980.0,4.607,4.607,4.599,4.607,57980.0
2016-11-14 15:20:00,5.75,5.75,5.74,5.75,84020.0,4.607,4.607,4.599,4.607,84020.0
2016-11-14 15:25:00,5.75,5.75,5.74,5.75,46164.0,4.607,4.607,4.599,4.607,46164.0
2016-11-14 15:30:00,5.75,5.76,5.75,5.76,126476.0,4.607,4.615,4.607,4.615,126476.0
2016-11-14 15:35:00,5.76,5.76,5.75,5.76,102800.0,4.615,4.615,4.607,4.615,102800.0
2016-11-14 15:40:00,5.76,5.76,5.74,5.74,242120.0,4.615,4.615,4.599,4.599,242120.0
2016-11-14 15:45:00,5.74,5.75,5.74,5.75,130240.0,4.599,4.607,4.599,4.607,130240.0
2016-11-14 15:50:00,5.75,5.76,5.74,5.75,276428.0,4.607,4.615,4.599,4.607,276428.0
2016-11-14 15:55:00,5.75,5.75,5.74,5.75,227984.0,4.607,4.607,4.599,4.607,227984.0
2016-11-15 09:30:00,5.73,5.75,5.7,5.7,118668.0,4.5909,4.607,4.5669,4.5669,118668.0
2016-11-15 09:35:00,5.71,5.73,5.68,5.68,62968.0,4.5749,4.5909,4.5509,4.5509,62968.0
2016-11-15 09:40:00,5.68,5.68,5.63,5.64,93168.0,4.5509,4.5509,4.5108,4.5188,93168.0
2016-11-15 09:45:00,5.64,5.65,5.59,5.59,242992.0,4.5188,4.5268,4.4788,4.4788,242992.0
2016-11-15 09:50:00,5.6,5.63,5.6,5.6,75324.0,4.4868,4.5108,4.4868,4.4868,75324.0
2016-11-15 09:55:00,5.6,5.61,5.57,5.58,92908.0,4.4868,4.4948,4.4627,4.4708,92908.0
2016-11-15 10:00:00,5.57,5.64,5.57,5.62,111144.0,4.4627,4.5188,4.4627,4.5028,111144.0
2016-11-15 10:05:00,5.61,5.63,5.6,5.62,313900.0,4.4948,4.5108,4.4868,4.5028,313900.0
2016-11-15 10:10:00,5.62,5.66,5.62,5.65,273660.0,4.5028,4.5349,4.5028,4.5268,273660.0
2016-11-15 10:15:00,5.65,5.69,5.65,5.68,118144.0,4.5268,4.5589,4.5268,4.5509,118144.0
2016-11-15 10:20:00,5.68,5.69,5.67,5.69,152936.0,4.5509,4.5589,4.5429,4.5589,152936.0
2016-11-15 10:25:00,5.69,5.69,5.65,5.67,141924.0,4.5589,4.5589,4.5268,4.5429,141924.0
2016-11-15 10:30:00,5.67,5.68,5.66,5.66,73260.0,4.5429,4.5509,4.5349,4.5349,73260.0
2016-11-15 10:35:00,5.66,5.68,5.65,5.65,111392.0,4.5349,4.5509,4.5268,4.5268,111392.0
2016-11-15 10:40:00,5.64,5.64,5.62,5.63,73996.0,4.5188,4.5188,4.5028,4.5108,73996.0
2016-11-15 10:45:00,5.63,5.66,5.63,5.66,78828.0,4.5108,4.5349,4.5108,4.5349,78828.0
2016-11-15 10:50:00,5.66,5.66,5.63,5.65,60464.0,4.5349,4.5349,4.5108,4.5268,60464.0
2016-11-15 10:55:00,5.66,5.66,5.64,5.64,66972.0,4.5349,4.5349,4.5188,4.5188,66972.0
2016-11-15 11:00:00,5.64,5.64,5.62,5.63,109140.0,4.5188,4.5188,4.5028,4.5108,109140.0
2016-11-15 11:05:00,5.63,5.63,5.61,5.63,65116.0,4.5108,4.5108,4.4948,4.5108,65116.0
2016-11-15 11:10:00,5.63,5.64,5.61,5.61,69724.0,4.5108,4.5188,4.4948,4.4948,69724.0
2016-11-15 11:15:00,5.62,5.62,5.6,5.61,42192.0,4.5028,4.5028,4.4868,4.4948,42192.0
2016-11-15 11:20:00,5.61,5.62,5.59,5.59,49092.0,4.4948,4.5028,4.4788,4.4788,49092.0
2016-11-15 11:25:00,5.59,5.6,5.58,5.59,41420.0,4.4788,4.4868,4.4708,4.4788,41420.0
2016-11-15 11:30:00,5.59,5.6,5.59,5.59,53332.0,4.4788,4.4868,4.4788,4.4788,53332.0
2016-11-15 11:35:00,5.59,5.59,5.58,5.58,45956.0,4.4788,4.4788,4.4708,4.4708,45956.0
2016-11-15 11:40:00,5.58,5.58,5.57,5.57,126712.0,4.4708,4.4708,4.4627,4.4627,126712.0
2016-11-15 11:45:00,5.57,5.58,5.55,5.56,104768.0,4.4627,4.4708,4.4467,4.4547,104768.0
2016-11-15 11:50:00,5.56,5.57,5.55,5.57,59248.0,4.4547,4.4627,4.4467,4.4627,59248.0
2016-11-15 11:55:00,5.57,5.6,5.56,5.6,64736.0,4.4627,4.4868,4.4547,4.4868,64736.0
2016-11-15 12:00:00,5.6,5.6,5.58,5.59,54332.0,4.4868,4.4868,4.4708,4.4788,54332.0
2016-11-15 12:05:00,5.59,5.6,5.58,5.58,51884.0,4.4788,4.4868,4.4708,4.4708,51884.0
2016-11-15 12:10:00,5.58,5.58,5.57,5.58,76740.0,4.4708,4.4708,4.4627,4.4708,76740.0
2016-11-15 12:15:00,5.58,5.59,5.57,5.57,86148.0,4.4708,4.4788,4.4627,4.4627,86148.0
2016-11-15 12:20:00,5.58,5.58,5.57,5.57,38460.0,4.4708,4.4708,4.4627,4.4627,38460.0
2016-11-15 12:25:00,5.58,5.58,5.57,5.57,53744.0,4.4708,4.4708,4.4627,4.4627,53744.0
2016-11-15 12:30:00,5.57,5.58,5.57,5.58,51948.0,4.4627,4.4708,4.4627,4.4708,51948.0
2016-11-15 12:35:00,5.58,5.59,5.57,5.59,50432.0,4.4708,4.4788,4.4627,4.4788,50432.0
2016-11-15 12:40:00,5.59,5.6,5.58,5.59,59020.0,4.4788,4.4868,4.4708,4.4788,59020.0
2016-11-15 12:45:00,5.59,5.6,5.59,5.59,33440.0,4.4788,4.4868,4.4788,4.4788,33440.0
2016-11-15 12:50:00,5.59,5.6,5.59,5.6,40352.0,4.4788,4.4868,4.4788,4.4868,40352.0
2016-11-15 12:55:00,5.59,5.6,5.59,5.59,38624.0,4.4788,4.4868,4.4788,4.4788,38624.0
2016-11-15 13:00:00,5.59,5.6,5.58,5.6,53496.0,4.4788,4.4868,4.4708,4.4868,53496.0
2016-11-15 13:05:00,5.59,5.62,5.59,5.61,54036.0,4.4788,4.5028,4.4788,4.4948,54036.0
2016-11-15 13:10:00,5.61,5.62,5.61,5.62,40752.0,4.4948,4.5028,4.4948,4.5028,40752.0
2016-11-15 13:15:00,5.62,5.62,5.61,5.61,21408.0,4.5028,4.5028,4.4948,4.4948,21408.0
2016-11-15 13:20:00,5.61,5.62,5.61,5.62,47940.0,4.4948,4.5028,4.4948,4.5028,47940.0
2016-11-15 13:25:00,5.62,5.64,5.62,5.63,45908.0,4.5028,4.5188,4.5028,4.5108,45908.0
2016-11-15 13:30:00,5.63,5.63,5.62,5.63,94772.0,4.5108,4.5108,4.5028,4.5108,94772.0
2016-11-15 13:35:00,5.63,5.64,5.62,5.64,39748.0,4.5108,4.5188,4.5028,4.5188,39748.0
2016-11-15 13:40:00,5.64,5.64,5.64,5.64,38400.0,4.5188,4.5188,4.5188,4.5188,38400.0
2016-11-15 13:45:00,5.64,5.65,5.64,5.65,70908.0,4.5188,4.5268,4.5188,4.5268,70908.0
2016-11-15 13:50:00,5.65,5.65,5.63,5.64,112456.0,4.5268,4.5268,4.5108,4.5188,112456.0
2016-11-15 13:55:00,5.64,5.64,5.63,5.63,30400.0,4.5188,4.5188,4.5108,4.5108,30400.0
2016-11-15 14:00:00,5.63,5.64,5.63,5.63,73060.0,4.5108,4.5188,4.5108,4.5108,73060.0
2016-11-15 14:05:00,5.63,5.64,5.62,5.64,75060.0,4.5108,4.5188,4.5028,4.5188,75060.0
2016-11-15 14:10:00,5.63,5.65,5.63,5.65,34904.0,4.5108,4.5268,4.5108,4.5268,34904.0
2016-11-15 14:15:00,5.65,5.65,5.63,5.64,40400.0,4.5268,4.5268,4.5108,4.5188,40400.0
2016-11-15 14:20:00,5.64,5.65,5.63,5.64,63688.0,4.5188,4.5268,4.5108,4.5188,63688.0
2016-11-15 14:25:00,5.64,5.65,5.64,5.65,60552.0,4.5188,4.5268,4.5188,4.5268,60552.0
2016-11-15 14:30:00,5.65,5.66,5.64,5.64,85692.0,4.5268,4.5349,4.5188,4.5188,85692.0
2016-11-15 14:35:00,5.65,5.65,5.63,5.63,76828.0,4.5268,4.5268,4.5108,4.5108,76828.0
2016-11-15 14:40:00,5.64,5.65,5.64,5.65,61472.0,4.5188,4.5268,4.5188,4.5268,61472.0
2016-11-15 14:45:00,5.65,5.66,5.65,5.65,64072.0,4.5268,4.5349,4.5268,4.5268,64072.0
2016-11-15 14:50:00,5.65,5.65,5.64,5.64,91424.0,4.5268,4.5268,4.5188,4.5188,91424.0
2016-11-15 14:55:00,5.64,5.64,5.63,5.64,75500.0,4.5188,4.5188,4.5108,4.5188,75500.0
2016-11-15 15:00:00,5.64,5.64,5.63,5.64,91892.0,4.5188,4.5188,4.5108,4.5188,91892.0
2016-11-15 15:05:00,5.64,5.64,5.63,5.63,62160.0,4.5188,4.5188,4.5108,4.5108,62160.0
2016-11-15 15:10:00,5.63,5.64,5.63,5.64,75572.0,4.5108,4.5188,4.5108,4.5188,75572.0
2016-11-15 15:15:00,5.64,5.64,5.63,5.64,101552.0,4.5188,4.5188,4.5108,4.5188,101552.0
2016-11-15 15:20:00,5.64,5.65,5.64,5.64,111316.0,4.5188,4.5268,4.5188,4.5188,111316.0
2016-11-15 15:25:00,5.65,5.66,5.64,5.66,72612.0,4.5268,4.5349,4.5188,4.5349,72612.0
2016-11-15 15:30:00,5.65,5.66,5.65,5.65,123180.0,4.5268,4.5349,4.5268,4.5268,123180.0
2016-11-15 15:35:00,5.65,5.66,5.65,5.66,97816.0,4.5268,4.5349,4.5268,4.5349,97816.0
2016-11-15 15:40:00,5.66,5.67,5.65,5.66,136336.0,4.5349,4.5429,4.5268,4.5349,136336.0
2016-11-15 15:45:00,5.66,5.67,5.65,5.66,145996.0,4.5349,4.5429,4.5268,4.5349,145996.0
2016-11-15 15:50:00,5.66,5.67,5.65,5.67,188056.0,4.5349,4.5429,4.5268,4.5429,188056.0
2016-11-15 15:55:00,5.67,5.67,5.66,5.67,393420.0,4.5429,4.5429,4.5349,4.5429,393420.0
2016-11-16 09:30:00,5.63,5.68,5.61,5.67,99348.0,4.5108,4.5509,4.4948,4.5429,99348.0
2016-11-16 09:35:00,5.68,5.72,5.67,5.71,61548.0,4.5509,4.5829,4.5429,4.5749,61548.0
2016-11-16 09:40:00,5.71,5.71,5.68,5.7,17336.0,4.5749,4.5749,4.5509,4.5669,17336.0
2016-11-16 09:45:00,5.69,5.73,5.68,5.73,38340.0,4.5589,4.5909,4.5509,4.5909,38340.0
2016-11-16 09:50:00,5.74,5.76,5.74,5.75,29504.0,4.599,4.615,4.599,4.607,29504.0
2016-11-16 09:55:00,5.75,5.76,5.73,5.73,84668.0,4.607,4.615,4.5909,4.5909,84668.0
2016-11-16 10:00:00,5.73,5.74,5.73,5.74,55836.0,4.5909,4.599,4.5909,4.599,55836.0
2016-11-16 10:05:00,5.73,5.77,5.73,5.77,66768.0,4.5909,4.623,4.5909,4.623,66768.0
2016-11-16 10:10:00,5.77,5.77,5.76,5.77,135168.0,4.623,4.623,4.615,4.623,135168.0
2016-11-16 10:15:00,5.77,5.78,5.77,5.77,90660.0,4.623,4.631,4.623,4.623,90660.0
2016-11-16 10:20:00,5.77,5.79,5.77,5.79,68704.0,4.623,4.639,4.623,4.639,68704.0
2016-11-16 10:25:00,5.79,5.79,5.77,5.79,150468.0,4.639,4.639,4.623,4.639,150468.0
2016-11-16 10:30:00,5.79,5.8,5.78,5.78,44648.0,4.639,4.647,4.631,4.631,44648.0
2016-11-16 10:35:00,5.78,5.8,5.77,5.77,310820.0,4.631,4.647,4.623,4.623,310820.0
2016-11-16 10:40:00,5.77,5.77,5.74,5.75,106896.0,4.623,4.623,4.599,4.607,106896.0
2016-11-16 10:45:00,5.75,5.75,5.73,5.73,80156.0,4.607,4.607,4.5909,4.5909,80156.0
2016-11-16 10:50:00,5.73,5.73,5.71,5.71,130468.0,4.5909,4.5909,4.5749,4.5749,130468.0
2016-11-16 10:55:00,5.71,5.71,5.7,5.71,167968.0,4.5749,4.5749,4.5669,4.5749,167968.0
2016-11-16 11:00:00,5.71,5.72,5.71,5.71,59616.0,4.5749,4.5829,4.5749,4.5749,59616.0
2016-11-16 11:05:00,5.71,5.73,5.71,5.72,59412.0,4.5749,4.5909,4.5749,4.5829,59412.0
2016-11-16 11:10:00,5.72,5.73,5.71,5.73,121300.0,4.5829,4.5909,4.5749,4.5909,121300.0
2016-11-16 11:15:00,5.72,5.74,5.72,5.73,112072.0,4.5829,4.599,4.5829,4.5909,112072.0
2016-11-16 11:20:00,5.73,5.74,5.72,5.74,54136.0,4.5909,4.599,4.5829,4.599,54136.0
2016-11-16 11:25:00,5.74,5.74,5.72,5.73,51360.0,4.599,4.599,4.5829,4.5909,51360.0
2016-11-16 11:30:00,5.73,5.73,5.71,5.72,18000.0,4.5909,4.5909,4.5749,4.5829,18000.0
2016-11-16 11:35:00,5.72,5.72,5.71,5.72,65040.0,4.5829,4.5829,4.5749,4.5829,65040.0
2016-11-16 11:40:00,5.72,5.74,5.72,5.72,111492.0,4.5829,4.599,4.5829,4.5829,111492.0
2016-11-16 11:45:00,5.72,5.73,5.72,5.72,103536.0,4.5829,4.5909,4.5829,4.5829,103536.0
2016-11-16 11:50:00,5.72,5.72,5.71,5.71,138808.0,4.5829,4.5829,4.5749,4.5749,138808.0
2016-11-16 11:55:00,5.71,5.71,5.7,5.7,211672.0,4.5749,4.5749,4.5669,4.5669,211672.0
2016-11-16 12:00:00,5.7,5.71,5.7,5.7,22400.0,4.5669,4.5749,4.5669,4.5669,22400.0
2016-11-16 12:05:00,5.7,5.7,5.69,5.7,23376.0,4.5669,4.5669,4.5589,4.5669,23376.0
2016-11-16 12:10:00,5.7,5.71,5.7,5.7,23472.0,4.5669,4.5749,4.5669,4.5669,23472.0
2016-11-16 12:15:00,5.7,5.7,5.69,5.69,56784.0,4.5669,4.5669,4.5589,4.5589,56784.0
2016-11-16 12:20:00,5.69,5.7,5.69,5.69,50640.0,4.5589,4.5669,4.5589,4.5589,50640.0
2016-11-16 12:25:00,5.69,5.71,5.69,5.71,16128.0,4.5589,4.5749,4.5589,4.5749,16128.0
2016-11-16 12:30:00,5.71,5.71,5.71,5.71,16316.0,4.5749,4.5749,4.5749,4.5749,16316.0
2016-11-16 12:35:00,5.71,5.71,5.7,5.71,43244.0,4.5749,4.5749,4.5669,4.5749,43244.0
2016-11-16 12:40:00,5.71,5.71,5.71,5.71,12236.0,4.5749,4.5749,4.5749,4.5749,12236.0
2016-11-16 12:45:00,5.71,5.71,5.7,5.71,17600.0,4.5749,4.5749,4.5669,4.5749,17600.0
2016-11-16 12:50:00,5.71,5.72,5.71,5.72,40972.0,4.5749,4.5829,4.5749,4.5829,40972.0
2016-11-16 12:55:00,5.72,5.73,5.72,5.72,24860.0,4.5829,4.5909,4.5829,4.5829,24860.0
2016-11-16 13:00:00,5.72,5.73,5.71,5.71,34620.0,4.5829,4.5909,4.5749,4.5749,34620.0
2016-11-16 13:05:00,5.71,5.72,5.71,5.71,25692.0,4.5749,4.5829,4.5749,4.5749,25692.0
2016-11-16 13:10:00,5.71,5.72,5.71,5.71,43944.0,4.5749,4.5829,4.5749,4.5749,43944.0
2016-11-16 13:15:00,5.71,5.71,5.7,5.71,16888.0,4.5749,4.5749,4.5669,4.5749,16888.0
2016-11-16 13:20:00,5.71,5.71,5.7,5.7,64284.0,4.5749,4.5749,4.5669,4.5669,64284.0
2016-11-16 13:25:00,5.7,5.71,5.7,5.7,82548.0,4.5669,4.5749,4.5669,4.5669,82548.0
2016-11-16 13:30:00,5.7,5.71,5.7,5.71,17564.0,4.5669,4.5749,4.5669,4.5749,17564.0
2016-11-16 13:35:00,5.71,5.72,5.7,5.71,23756.0,4.5749,4.5829,4.5669,4.5749,23756.0
2016-11-16 13:40:00,5.72,5.72,5.71,5.71,26936.0,4.5829,4.5829,4.5749,4.5749,26936.0
2016-11-16 13:45:00,5.72,5.72,5.72,5.72,18480.0,4.5829,4.5829,4.5829,4.5829,18480.0
2016-11-16 13:50:00,5.72,5.73,5.72,5.72,16464.0,4.5829,4.5909,4.5829,4.5829,16464.0
2016-11-16 13:55:00,5.72,5.72,5.72,5.72,20648.0,4.5829,4.5829,4.5829,4.5829,20648.0
2016-11-16 14:00:00,5.72,5.73,5.72,5.73,34708.0,4.5829,4.5909,4.5829,4.5909,34708.0
2016-11-16 14:05:00,5.73,5.74,5.73,5.73,19236.0,4.5909,4.599,4.5909,4.5909,19236.0
2016-11-16 14:10:00,5.73,5.74,5.73,5.73,43436.0,4.5909,4.599,4.5909,4.5909,43436.0
2016-11-16 14:15:00,5.74,5.74,5.73,5.74,29584.0,4.599,4.599,4.5909,4.599,29584.0
2016-11-16 14:20:00,5.74,5.75,5.74,5.75,108968.0,4.599,4.607,4.599,4.607,108968.0
2016-11-16 14:25:00,5.75,5.76,5.74,5.76,246016.0,4.607,4.615,4.599,4.615,246016.0
2016-11-16 14:30:00,5.76,5.77,5.76,5.77,52036.0,4.615,4.623,4.615,4.623,52036.0
2016-11-16 14:35:00,5.77,5.77,5.76,5.77,40372.0,4.623,4.623,4.615,4.623,40372.0
2016-11-16 14:40:00,5.77,5.77,5.74,5.75,168328.0,4.623,4.623,4.599,4.607,168328.0
2016-11-16 14:45:00,5.75,5.76,5.75,5.75,77756.0,4.607,4.615,4.607,4.607,77756.0
2016-11-16 14:50:00,5.75,5.75,5.74,5.75,123692.0,4.607,4.607,4.599,4.607,123692.0
2016-11-16 14:55:00,5.74,5.75,5.74,5.75,48404.0,4.599,4.607,4.599,4.607,48404.0
2016-11-16 15:00:00,5.75,5.77,5.75,5.77,148340.0,4.607,4.623,4.607,4.623,148340.0
2016-11-16 15:05:00,5.77,5.78,5.77,5.77,119632.0,4.623,4.631,4.623,4.623,119632.0
2016-11-16 15:10:00,5.77,5.77,5.76,5.76,135896.0,4.623,4.623,4.615,4.615,135896.0
2016-11-16 15:15:00,5.76,5.77,5.76,5.77,68188.0,4.615,4.623,4.615,4.623,68188.0
2016-11-16 15:20:00,5.77,5.77,5.76,5.77,80916.0,4.623,4.623,4.615,4.623,80916.0
2016-11-16 15:25:00,5.77,5.77,5.77,5.77,76988.0,4.623,4.623,4.623,4.623,76988.0
2016-11-16 15:30:00,5.77,5.77,5.77,5.77,106936.0,4.623,4.623,4.623,4.623,106936.0
2016-11-16 15:35:00,5.77,5.77,5.77,5.77,94368.0,4.623,4.623,4.623,4.623,94368.0
2016-11-16 15:40:00,5.77,5.78,5.77,5.78,144196.0,4.623,4.631,4.623,4.631,144196.0
2016-11-16 15:45:00,5.78,5.78,5.76,5.76,152424.0,4.631,4.631,4.615,4.615,152424.0
2016-11-16 15:50:00,5.76,5.78,5.76,5.77,186660.0,4.615,4.631,4.615,4.623,186660.0
2016-11-16 15:55:00,5.77,5.77,5.76,5.77,219412.0,4.623,4.623,4.615,4.623,219412.0
2016-11-17 09:30:00,5.83,5.85,5.78,5.78,98852.0,4.6711,4.6871,4.631,4.631,98852.0
2016-11-17 09:35:00,5.79,5.83,5.79,5.8,80996.0,4.639,4.6711,4.639,4.647,80996.0
2016-11-17 09:40:00,5.81,5.83,5.8,5.82,30772.0,4.655,4.6711,4.647,4.6631,30772.0
2016-11-17 09:45:00,5.81,5.83,5.78,5.8,87560.0,4.655,4.6711,4.631,4.647,87560.0
2016-11-17 09:50:00,5.8,5.8,5.79,5.79,11600.0,4.647,4.647,4.639,4.639,11600.0
2016-11-17 09:55:00,5.79,5.81,5.79,5.81,31856.0,4.639,4.655,4.639,4.655,31856.0
2016-11-17 10:00:00,5.81,5.81,5.8,5.81,23048.0,4.655,4.655,4.647,4.655,23048.0
2016-11-17 10:05:00,5.81,5.83,5.81,5.82,56584.0,4.655,4.6711,4.655,4.6631,56584.0
2016-11-17 10:10:00,5.82,5.82,5.8,5.8,48372.0,4.6631,4.6631,4.647,4.647,48372.0
2016-11-17 10:15:00,5.8,5.82,5.8,5.81,74992.0,4.647,4.6631,4.647,4.655,74992.0
2016-11-17 10:20:00,5.81,5.81,5.79,5.79,67384.0,4.655,4.655,4.639,4.639,67384.0
2016-11-17 10:25:00,5.8,5.81,5.79,5.81,36308.0,4.647,4.655,4.639,4.655,36308.0
2016-11-17 10:30:00,5.81,5.81,5.78,5.78,73484.0,4.655,4.655,4.631,4.631,73484.0
2016-11-17 10:35:00,5.78,5.79,5.78,5.79,28556.0,4.631,4.639,4.631,4.639,28556.0
2016-11-17 10:40:00,5.79,5.79,5.78,5.79,69440.0,4.639,4.639,4.631,4.639,69440.0
2016-11-17 10:45:00,5.79,5.79,5.78,5.79,38528.0,4.639,4.639,4.631,4.639,38528.0
2016-11-17 10:50:00,5.78,5.79,5.76,5.77,69808.0,4.631,4.639,4.615,4.623,69808.0
2016-11-17 10:55:00,5.76,5.78,5.76,5.77,40176.0,4.615,4.631,4.615,4.623,40176.0
2016-11-17 11:00:00,5.76,5.77,5.76,5.77,66952.0,4.615,4.623,4.615,4.623,66952.0
2016-11-17 11:05:00,5.77,5.78,5.77,5.77,43896.0,4.623,4.631,4.623,4.623,43896.0
2016-11-17 11:10:00,5.77,5.78,5.76,5.76,235580.0,4.623,4.631,4.615,4.615,235580.0
2016-11-17 11:15:00,5.76,5.77,5.76,5.76,134344.0,4.615,4.623,4.615,4.615,134344.0
2016-11-17 11:20:00,5.76,5.77,5.75,5.76,35580.0,4.615,4.623,4.607,4.615,35580.0
2016-11-17 11:25:00,5.76,5.77,5.76,5.77,78936.0,4.615,4.623,4.615,4.623,78936.0
2016-11-17 11:30:00,5.77,5.77,5.76,5.77,93208.0,4.623,4.623,4.615,4.623,93208.0
2016-11-17 11:35:00,5.77,5.78,5.77,5.78,41376.0,4.623,4.631,4.623,4.631,41376.0
2016-11-17 11:40:00,5.78,5.8,5.78,5.79,69032.0,4.631,4.647,4.631,4.639,69032.0
2016-11-17 11:45:00,5.79,5.81,5.79,5.79,69900.0,4.639,4.655,4.639,4.639,69900.0
2016-11-17 11:50:00,5.79,5.8,5.79,5.79,55276.0,4.639,4.647,4.639,4.639,55276.0
2016-11-17 11:55:00,5.79,5.79,5.78,5.78,53552.0,4.639,4.639,4.631,4.631,53552.0
2016-11-17 12:00:00,5.78,5.79,5.78,5.79,48260.0,4.631,4.639,4.631,4.639,48260.0
2016-11-17 12:05:00,5.79,5.79,5.78,5.79,23936.0,4.639,4.639,4.631,4.639,23936.0
2016-11-17 12:10:00,5.79,5.79,5.78,5.79,19952.0,4.639,4.639,4.631,4.639,19952.0
2016-11-17 12:15:00,5.79,5.79,5.78,5.79,13416.0,4.639,4.639,4.631,4.639,13416.0
2016-11-17 12:20:00,5.79,5.8,5.79,5.79,37816.0,4.639,4.647,4.639,4.639,37816.0
2016-11-17 12:25:00,5.79,5.8,5.79,5.8,30892.0,4.639,4.647,4.639,4.647,30892.0
2016-11-17 12:30:00,5.8,5.81,5.8,5.81,11676.0,4.647,4.655,4.647,4.655,11676.0
2016-11-17 12:35:00,5.81,5.81,5.8,5.81,15248.0,4.655,4.655,4.647,4.655,15248.0
2016-11-17 12:40:00,5.81,5.83,5.81,5.83,68188.0,4.655,4.6711,4.655,4.6711,68188.0
2016-11-17 12:45:00,5.83,5.83,5.82,5.83,34960.0,4.6711,4.6711,4.6631,4.6711,34960.0
2016-11-17 12:50:00,5.83,5.84,5.83,5.84,38656.0,4.6711,4.6791,4.6711,4.6791,38656.0
2016-11-17 12:55:00,5.84,5.84,5.83,5.84,18376.0,4.6791,4.6791,4.6711,4.6791,18376.0
2016-11-17 13:00:00,5.84,5.84,5.83,5.84,67684.0,4.6791,4.6791,4.6711,4.6791,67684.0
2016-11-17 13:05:00,5.84,5.86,5.84,5.86,74784.0,4.6791,4.6951,4.6791,4.6951,74784.0
2016-11-17 13:10:00,5.85,5.86,5.85,5.85,40400.0,4.6871,4.6951,4.6871,4.6871,40400.0
2016-11-17 13:15:00,5.85,5.85,5.84,5.84,41804.0,4.6871,4.6871,4.6791,4.6791,41804.0
2016-11-17 13:20:00,5.84,5.86,5.84,5.85,65668.0,4.6791,4.6951,4.6791,4.6871,65668.0
2016-11-17 13:25:00,5.85,5.86,5.85,5.86,84344.0,4.6871,4.6951,4.6871,4.6951,84344.0
2016-11-17 13:30:00,5.86,5.86,5.85,5.86,47300.0,4.6951,4.6951,4.6871,4.6951,47300.0
2016-11-17 13:35:00,5.86,5.86,5.85,5.85,23304.0,4.6951,4.6951,4.6871,4.6871,23304.0
2016-11-17 13:40:00,5.85,5.86,5.85,5.85,29644.0,4.6871,4.6951,4.6871,4.6871,29644.0
2016-11-17 13:45:00,5.85,5.86,5.85,5.86,38244.0,4.6871,4.6951,4.6871,4.6951,38244.0
2016-11-17 13:50:00,5.86,5.86,5.85,5.85,22800.0,4.6951,4.6951,4.6871,4.6871,22800.0
2016-11-17 13:55:00,5.85,5.85,5.84,5.85,26336.0,4.6871,4.6871,4.6791,4.6871,26336.0
2016-11-17 14:00:00,5.84,5.85,5.84,5.84,24252.0,4.6791,4.6871,4.6791,4.6791,24252.0
2016-11-17 14:05:00,5.84,5.84,5.83,5.84,35476.0,4.6791,4.6791,4.6711,4.6791,35476.0
2016-11-17 14:10:00,5.84,5.84,5.84,5.84,9612.0,4.6791,4.6791,4.6791,4.6791,9612.0
2016-11-17 14:15:00,5.84,5.86,5.84,5.86,31340.0,4.6791,4.6951,4.6791,4.6951,31340.0
2016-11-17 14:20:00,5.86,5.86,5.85,5.85,35712.0,4.6951,4.6951,4.6871,4.6871,35712.0
2016-11-17 14:25:00,5.85,5.86,5.85,5.86,17112.0,4.6871,4.6951,4.6871,4.6951,17112.0
2016-11-17 14:30:00,5.85,5.86,5.85,5.85,28064.0,4.6871,4.6951,4.6871,4.6871,28064.0
2016-11-17 14:35:00,5.85,5.85,5.85,5.85,17440.0,4.6871,4.6871,4.6871,4.6871,17440.0
2016-11-17 14:40:00,5.85,5.86,5.85,5.85,13452.0,4.6871,4.6951,4.6871,4.6871,13452.0
2016-11-17 14:45:00,5.85,5.85,5.85,5.85,25040.0,4.6871,4.6871,4.6871,4.6871,25040.0
2016-11-17 14:50:00,5.85,5.85,5.85,5.85,22692.0,4.6871,4.6871,4.6871,4.6871,22692.0
2016-11-17 14:55:00,5.85,5.86,5.85,5.85,44760.0,4.6871,4.6951,4.6871,4.6871,44760.0
2016-11-17 15:00:00,5.85,5.86,5.85,5.86,22380.0,4.6871,4.6951,4.6871,4.6951,22380.0
2016-11-17 15:05:00,5.86,5.87,5.86,5.86,33520.0,4.6951,4.7031,4.6951,4.6951,33520.0
2016-11-17 15:10:00,5.86,5.87,5.86,5.86,25008.0,4.6951,4.7031,4.6951,4.6951,25008.0
2016-11-17 15:15:00,5.86,5.87,5.86,5.86,33456.0,4.6951,4.7031,4.6951,4.6951,33456.0
2016-11-17 15:20:00,5.87,5.87,5.86,5.87,38192.0,4.7031,4.7031,4.6951,4.7031,38192.0
2016-11-17 15:25:00,5.88,5.88,5.86,5.87,61352.0,4.7111,4.7111,4.6951,4.7031,61352.0
2016-11-17 15:30:00,5.87,5.87,5.86,5.87,51608.0,4.7031,4.7031,4.6951,4.7031,51608.0
2016-11-17 15:35:00,5.86,5.87,5.86,5.87,79900.0,4.6951,4.7031,4.6951,4.7031,79900.0
2016-11-17 15:40:00,5.86,5.87,5.86,5.87,71492.0,4.6951,4.7031,4.6951,4.7031,71492.0
2016-11-17 15:45:00,5.87,5.87,5.87,5.87,102376.0,4.7031,4.7031,4.7031,4.7031,102376.0
2016-11-17 15:50:00,5.87,5.87,5.86,5.86,76072.0,4.7031,4.7031,4.6951,4.6951,76072.0
2016-11-17 15:55:00,5.86,5.87,5.86,5.87,226420.0,4.6951,4.7031,4.6951,4.7031,226420.0
2016-11-18 09:30:00,5.84,5.85,5.78,5.78,132108.0,4.6791,4.6871,4.631,4.631,132108.0
2016-11-18 09:35:00,5.79,5.8,5.79,5.79,45848.0,4.639,4.647,4.639,4.639,45848.0
2016-11-18 09:40:00,5.79,5.8,5.76,5.76,30176.0,4.639,4.647,4.615,4.615,30176.0
2016-11-18 09:45:00,5.76,5.8,5.76,5.8,46524.0,4.615,4.647,4.615,4.647,46524.0
2016-11-18 09:50:00,5.8,5.83,5.79,5.81,37668.0,4.647,4.6711,4.639,4.655,37668.0
2016-11-18 09:55:00,5.82,5.85,5.81,5.83,56304.0,4.6631,4.6871,4.655,4.6711,56304.0
2016-11-18 10:00:00,5.83,5.86,5.83,5.86,47736.0,4.6711,4.6951,4.6711,4.6951,47736.0
2016-11-18 10:05:00,5.86,5.89,5.86,5.88,58044.0,4.6951,4.7191,4.6951,4.7111,58044.0
2016-11-18 10:10:00,5.88,5.88,5.85,5.85,64572.0,4.7111,4.7111,4.6871,4.6871,64572.0
2016-11-18 10:15:00,5.85,5.85,5.83,5.85,50384.0,4.6871,4.6871,4.6711,4.6871,50384.0
2016-11-18 10:20:00,5.85,5.85,5.83,5.84,87824.0,4.6871,4.6871,4.6711,4.6791,87824.0
2016-11-18 10:25:00,5.84,5.86,5.84,5.85,93652.0,4.6791,4.6951,4.6791,4.6871,93652.0
2016-11-18 10:30:00,5.85,5.85,5.83,5.83,72668.0,4.6871,4.6871,4.6711,4.6711,72668.0
2016-11-18 10:35:00,5.83,5.84,5.82,5.84,64572.0,4.6711,4.6791,4.6631,4.6791,64572.0
2016-11-18 10:40:00,5.84,5.84,5.83,5.83,31600.0,4.6791,4.6791,4.6711,4.6711,31600.0
2016-11-18 10:45:00,5.83,5.84,5.82,5.83,129268.0,4.6711,4.6791,4.6631,4.6711,129268.0
2016-11-18 10:50:00,5.83,5.84,5.82,5.83,57756.0,4.6711,4.6791,4.6631,4.6711,57756.0
2016-11-18 10:55:00,5.83,5.83,5.8,5.81,45744.0,4.6711,4.6711,4.647,4.655,45744.0
2016-11-18 11:00:00,5.81,5.82,5.8,5.81,96712.0,4.655,4.6631,4.647,4.655,96712.0
2016-11-18 11:05:00,5.81,5.81,5.8,5.8,83564.0,4.655,4.655,4.647,4.647,83564.0
2016-11-18 11:10:00,5.8,5.81,5.79,5.8,50296.0,4.647,4.655,4.639,4.647,50296.0
2016-11-18 11:15:00,5.8,5.82,5.8,5.81,55840.0,4.647,4.6631,4.647,4.655,55840.0
2016-11-18 11:20:00,5.81,5.82,5.81,5.82,64800.0,4.655,4.6631,4.655,4.6631,64800.0
2016-11-18 11:25:00,5.82,5.82,5.81,5.82,91976.0,4.6631,4.6631,4.655,4.6631,91976.0
2016-11-18 11:30:00,5.82,5.82,5.8,5.8,125988.0,4.6631,4.6631,4.647,4.647,125988.0
2016-11-18 11:35:00,5.8,5.82,5.8,5.81,112224.0,4.647,4.6631,4.647,4.655,112224.0
2016-11-18 11:40:00,5.82,5.84,5.81,5.82,80192.0,4.6631,4.6791,4.655,4.6631,80192.0
2016-11-18 11:45:00,5.82,5.82,5.81,5.82,25440.0,4.6631,4.6631,4.655,4.6631,25440.0
2016-11-18 11:50:00,5.82,5.82,5.8,5.8,78800.0,4.6631,4.6631,4.647,4.647,78800.0
2016-11-18 11:55:00,5.8,5.81,5.79,5.8,79656.0,4.647,4.655,4.639,4.647,79656.0
2016-11-18 12:00:00,5.8,5.8,5.8,5.8,32500.0,4.647,4.647,4.647,4.647,32500.0
2016-11-18 12:05:00,5.8,5.8,5.8,5.8,20400.0,4.647,4.647,4.647,4.647,20400.0
2016-11-18 12:10:00,5.8,5.8,5.8,5.8,42232.0,4.647,4.647,4.647,4.647,42232.0
2016-11-18 12:15:00,5.8,5.8,5.79,5.79,16416.0,4.647,4.647,4.639,4.639,16416.0
2016-11-18 12:20:00,5.79,5.79,5.78,5.79,23252.0,4.639,4.639,4.631,4.639,23252.0
2016-11-18 12:25:00,5.8,5.82,5.78,5.82,375332.0,4.647,4.6631,4.631,4.6631,375332.0
2016-11-18 12:30:00,5.81,5.82,5.8,5.8,38436.0,4.655,4.6631,4.647,4.647,38436.0
2016-11-18 12:35:00,5.8,5.81,5.8,5.8,77008.0,4.647,4.655,4.647,4.647,77008.0
2016-11-18 12:40:00,5.8,5.81,5.8,5.8,89900.0,4.647,4.655,4.647,4.647,89900.0
2016-11-18 12:45:00,5.8,5.81,5.8,5.8,37620.0,4.647,4.655,4.647,4.647,37620.0
2016-11-18 12:50:00,5.8,5.81,5.8,5.8,54000.0,4.647,4.655,4.647,4.647,54000.0
2016-11-18 12:55:00,5.8,5.82,5.8,5.81,62476.0,4.647,4.6631,4.647,4.655,62476.0
2016-11-18 13:00:00,5.82,5.82,5.81,5.82,49684.0,4.6631,4.6631,4.655,4.6631,49684.0
2016-11-18 13:05:00,5.82,5.83,5.82,5.83,75984.0,4.6631,4.6711,4.6631,4.6711,75984.0
2016-11-18 13:10:00,5.82,5.83,5.82,5.83,40500.0,4.6631,4.6711,4.6631,4.6711,40500.0
2016-11-18 13:15:00,5.83,5.83,5.83,5.83,29220.0,4.6711,4.6711,4.6711,4.6711,29220.0
2016-11-18 13:20:00,5.83,5.84,5.83,5.84,38272.0,4.6711,4.6791,4.6711,4.6791,38272.0
2016-11-18 13:25:00,5.83,5.84,5.83,5.84,56728.0,4.6711,4.6791,4.6711,4.6791,56728.0
2016-11-18 13:30:00,5.84,5.85,5.83,5.84,81684.0,4.6791,4.6871,4.6711,4.6791,81684.0
2016-11-18 13:35:00,5.84,5.84,5.83,5.84,45596.0,4.6791,4.6791,4.6711,4.6791,45596.0
2016-11-18 13:40:00,5.84,5.85,5.84,5.85,134180.0,4.6791,4.6871,4.6791,4.6871,134180.0
2016-11-18 13:45:00,5.85,5.85,5.84,5.84,24400.0,4.6871,4.6871,4.6791,4.6791,24400.0
2016-11-18 13:50:00,5.84,5.84,5.83,5.83,68608.0,4.6791,4.6791,4.6711,4.6711,68608.0
2016-11-18 13:55:00,5.84,5.84,5.83,5.83,45860.0,4.6791,4.6791,4.6711,4.6711,45860.0
2016-11-18 14:00:00,5.83,5.84,5.83,5.84,54332.0,4.6711,4.6791,4.6711,4.6791,54332.0
2016-11-18 14:05:00,5.84,5.85,5.83,5.85,105564.0,4.6791,4.6871,4.6711,4.6871,105564.0
2016-11-18 14:10:00,5.85,5.86,5.84,5.86,55064.0,4.6871,4.6951,4.6791,4.6951,55064.0
2016-11-18 14:15:00,5.86,5.86,5.85,5.85,70984.0,4.6951,4.6951,4.6871,4.6871,70984.0
2016-11-18 14:20:00,5.85,5.86,5.85,5.85,62328.0,4.6871,4.6951,4.6871,4.6871,62328.0
2016-11-18 14:25:00,5.85,5.85,5.84,5.84,58776.0,4.6871,4.6871,4.6791,4.6791,58776.0
2016-11-18 14:30:00,5.84,5.84,5.84,5.84,52628.0,4.6791,4.6791,4.6791,4.6791,52628.0
2016-11-18 14:35:00,5.84,5.86,5.84,5.85,41536.0,4.6791,4.6951,4.6791,4.6871,41536.0
2016-11-18 14:40:00,5.86,5.86,5.85,5.85,29404.0,4.6951,4.6951,4.6871,4.6871,29404.0
2016-11-18 14:45:00,5.85,5.86,5.85,5.85,122192.0,4.6871,4.6951,4.6871,4.6871,122192.0
2016-11-18 14:50:00,5.85,5.86,5.85,5.85,34320.0,4.6871,4.6951,4.6871,4.6871,34320.0
2016-11-18 14:55:00,5.85,5.86,5.85,5.86,64380.0,4.6871,4.6951,4.6871,4.6951,64380.0
2016-11-18 15:00:00,5.86,5.86,5.85,5.86,74036.0,4.6951,4.6951,4.6871,4.6951,74036.0
2016-11-18 15:05:00,5.86,5.86,5.85,5.86,47172.0,4.6951,4.6951,4.6871,4.6951,47172.0
2016-11-18 15:10:00,5.86,5.86,5.85,5.86,33004.0,4.6951,4.6951,4.6871,4.6951,33004.0
2016-11-18 15:15:00,5.86,5.87,5.85,5.86,76796.0,4.6951,4.7031,4.6871,4.6951,76796.0
2016-11-18 15:20:00,5.86,5.87,5.86,5.87,53244.0,4.6951,4.7031,4.6951,4.7031,53244.0
2016-11-18 15:25:00,5.87,5.88,5.87,5.87,78948.0,4.7031,4.7111,4.7031,4.7031,78948.0
2016-11-18 15:30:00,5.87,5.87,5.86,5.86,52740.0,4.7031,4.7031,4.6951,4.6951,52740.0
2016-11-18 15:35:00,5.86,5.87,5.86,5.86,105504.0,4.6951,4.7031,4.6951,4.6951,105504.0
2016-11-18 15:40:00,5.86,5.87,5.86,5.86,124460.0,4.6951,4.7031,4.6951,4.6951,124460.0
2016-11-18 15:45:00,5.86,5.87,5.86,5.86,193904.0,4.6951,4.7031,4.6951,4.6951,193904.0
2016-11-18 15:50:00,5.86,5.86,5.86,5.86,142244.0,4.6951,4.6951,4.6951,4.6951,142244.0
2016-11-18 15:55:00,5.86,5.87,5.86,5.86,433024.0,4.6951,4.7031,4.6951,4.6951,433024.0
2016-11-21 09:30:00,5.88,5.89,5.85,5.87,192444.0,4.7111,4.7191,4.6871,4.7031,192444.0
2016-11-21 09:35:00,5.86,5.88,5.84,5.86,58600.0,4.6951,4.7111,4.6791,4.6951,58600.0
2016-11-21 09:40:00,5.86,5.88,5.86,5.87,46180.0,4.6951,4.7111,4.6951,4.7031,46180.0
2016-11-21 09:45:00,5.87,5.88,5.86,5.87,75308.0,4.7031,4.7111,4.6951,4.7031,75308.0
2016-11-21 09:50:00,5.87,5.88,5.85,5.87,147292.0,4.7031,4.7111,4.6871,4.7031,147292.0
2016-11-21 09:55:00,5.88,5.88,5.85,5.86,45940.0,4.7111,4.7111,4.6871,4.6951,45940.0
2016-11-21 10:00:00,5.86,5.88,5.86,5.87,53392.0,4.6951,4.7111,4.6951,4.7031,53392.0
2016-11-21 10:05:00,5.87,5.89,5.87,5.89,45728.0,4.7031,4.7191,4.7031,4.7191,45728.0
2016-11-21 10:10:00,5.88,5.89,5.87,5.87,87392.0,4.7111,4.7191,4.7031,4.7031,87392.0
2016-11-21 10:15:00,5.87,5.88,5.85,5.86,62792.0,4.7031,4.7111,4.6871,4.6951,62792.0
2016-11-21 10:20:00,5.86,5.86,5.84,5.85,116116.0,4.6951,4.6951,4.6791,4.6871,116116.0
2016-11-21 10:25:00,5.85,5.85,5.82,5.82,101736.0,4.6871,4.6871,4.6631,4.6631,101736.0
2016-11-21 10:30:00,5.82,5.84,5.82,5.83,77496.0,4.6631,4.6791,4.6631,4.6711,77496.0
2016-11-21 10:35:00,5.83,5.83,5.8,5.8,102556.0,4.6711,4.6711,4.647,4.647,102556.0
2016-11-21 10:40:00,5.8,5.84,5.8,5.84,119772.0,4.647,4.6791,4.647,4.6791,119772.0
2016-11-21 10:45:00,5.84,5.84,5.81,5.82,88724.0,4.6791,4.6791,4.655,4.6631,88724.0
2016-11-21 10:50:00,5.82,5.83,5.81,5.81,87400.0,4.6631,4.6711,4.655,4.655,87400.0
2016-11-21 10:55:00,5.82,5.82,5.8,5.8,87576.0,4.6631,4.6631,4.647,4.647,87576.0
2016-11-21 11:00:00,5.8,5.81,5.79,5.8,93656.0,4.647,4.655,4.639,4.647,93656.0
2016-11-21 11:05:00,5.8,5.81,5.8,5.8,57136.0,4.647,4.655,4.647,4.647,57136.0
2016-11-21 11:10:00,5.8,5.82,5.8,5.81,82204.0,4.647,4.6631,4.647,4.655,82204.0
2016-11-21 11:15:00,5.81,5.82,5.81,5.81,66728.0,4.655,4.6631,4.655,4.655,66728.0
2016-11-21 11:20:00,5.81,5.82,5.81,5.82,54856.0,4.655,4.6631,4.655,4.6631,54856.0
2016-11-21 11:25:00,5.82,5.82,5.8,5.8,60020.0,4.6631,4.6631,4.647,4.647,60020.0
2016-11-21 11:30:00,5.8,5.81,5.8,5.81,47908.0,4.647,4.655,4.647,4.655,47908.0
2016-11-21 11:35:00,5.81,5.84,5.81,5.83,81848.0,4.655,4.6791,4.655,4.6711,81848.0
2016-11-21 11:40:00,5.83,5.84,5.83,5.83,78672.0,4.6711,4.6791,4.6711,4.6711,78672.0
2016-11-21 11:45:00,5.83,5.84,5.83,5.84,73668.0,4.6711,4.6791,4.6711,4.6791,73668.0
2016-11-21 11:50:00,5.84,5.85,5.84,5.85,160012.0,4.6791,4.6871,4.6791,4.6871,160012.0
2016-11-21 11:55:00,5.85,5.85,5.83,5.84,75224.0,4.6871,4.6871,4.6711,4.6791,75224.0
2016-11-21 12:00:00,5.83,5.86,5.83,5.85,75136.0,4.6711,4.6951,4.6711,4.6871,75136.0
2016-11-21 12:05:00,5.86,5.86,5.85,5.85,37004.0,4.6951,4.6951,4.6871,4.6871,37004.0
2016-11-21 12:10:00,5.85,5.85,5.85,5.85,77528.0,4.6871,4.6871,4.6871,4.6871,77528.0
2016-11-21 12:15:00,5.85,5.86,5.85,5.86,129064.0,4.6871,4.6951,4.6871,4.6951,129064.0
2016-11-21 12:20:00,5.86,5.86,5.85,5.85,52172.0,4.6951,4.6951,4.6871,4.6871,52172.0
2016-11-21 12:25:00,5.85,5.86,5.85,5.86,39172.0,4.6871,4.6951,4.6871,4.6951,39172.0
2016-11-21 12:30:00,5.86,5.88,5.86,5.88,62764.0,4.6951,4.7111,4.6951,4.7111,62764.0
2016-11-21 12:35:00,5.88,5.89,5.87,5.87,77700.0,4.7111,4.7191,4.7031,4.7031,77700.0
2016-11-21 12:40:00,5.87,5.89,5.87,5.89,44940.0,4.7031,4.7191,4.7031,4.7191,44940.0
2016-11-21 12:45:00,5.89,5.89,5.88,5.88,138712.0,4.7191,4.7191,4.7111,4.7111,138712.0
2016-11-21 12:50:00,5.88,5.89,5.87,5.89,64640.0,4.7111,4.7191,4.7031,4.7191,64640.0
2016-11-21 12:55:00,5.89,5.89,5.87,5.88,37160.0,4.7191,4.7191,4.7031,4.7111,37160.0
2016-11-21 13:00:00,5.88,5.88,5.87,5.88,161876.0,4.7111,4.7111,4.7031,4.7111,161876.0
2016-11-21 13:05:00,5.88,5.88,5.86,5.86,72492.0,4.7111,4.7111,4.6951,4.6951,72492.0
2016-11-21 13:10:00,5.87,5.87,5.85,5.86,60068.0,4.7031,4.7031,4.6871,4.6951,60068.0
2016-11-21 13:15:00,5.86,5.86,5.85,5.85,44680.0,4.6951,4.6951,4.6871,4.6871,44680.0
2016-11-21 13:20:00,5.85,5.87,5.85,5.87,158032.0,4.6871,4.7031,4.6871,4.7031,158032.0
2016-11-21 13:25:00,5.87,5.87,5.86,5.86,47204.0,4.7031,4.7031,4.6951,4.6951,47204.0
2016-11-21 13:30:00,5.86,5.86,5.85,5.85,84808.0,4.6951,4.6951,4.6871,4.6871,84808.0
2016-11-21 13:35:00,5.85,5.86,5.84,5.86,102080.0,4.6871,4.6951,4.6791,4.6951,102080.0
2016-11-21 13:40:00,5.86,5.86,5.85,5.85,70252.0,4.6951,4.6951,4.6871,4.6871,70252.0
2016-11-21 13:45:00,5.85,5.85,5.85,5.85,40064.0,4.6871,4.6871,4.6871,4.6871,40064.0
2016-11-21 13:50:00,5.85,5.86,5.84,5.85,150920.0,4.6871,4.6951,4.6791,4.6871,150920.0
2016-11-21 13:55:00,5.85,5.87,5.85,5.86,68256.0,4.6871,4.7031,4.6871,4.6951,68256.0
2016-11-21 14:00:00,5.86,5.86,5.86,5.86,71312.0,4.6951,4.6951,4.6951,4.6951,71312.0
2016-11-21 14:05:00,5.86,5.88,5.86,5.86,130148.0,4.6951,4.7111,4.6951,4.6951,130148.0
2016-11-21 14:10:00,5.86,5.86,5.85,5.85,73476.0,4.6951,4.6951,4.6871,4.6871,73476.0
2016-11-21 14:15:00,5.85,5.85,5.85,5.85,56628.0,4.6871,4.6871,4.6871,4.6871,56628.0
2016-11-21 14:20:00,5.85,5.86,5.85,5.86,60968.0,4.6871,4.6951,4.6871,4.6951,60968.0
2016-11-21 14:25:00,5.86,5.87,5.86,5.86,83856.0,4.6951,4.7031,4.6951,4.6951,83856.0
2016-11-21 14:30:00,5.85,5.86,5.85,5.86,46932.0,4.6871,4.6951,4.6871,4.6951,46932.0
2016-11-21 14:35:00,5.86,5.86,5.86,5.86,28400.0,4.6951,4.6951,4.6951,4.6951,28400.0
2016-11-21 14:40:00,5.86,5.86,5.85,5.85,80496.0,4.6951,4.6951,4.6871,4.6871,80496.0
2016-11-21 14:45:00,5.86,5.86,5.85,5.86,128616.0,4.6951,4.6951,4.6871,4.6951,128616.0
2016-11-21 14:50:00,5.86,5.86,5.85,5.85,88628.0,4.6951,4.6951,4.6871,4.6871,88628.0
2016-11-21 14:55:00,5.86,5.87,5.86,5.86,88924.0,4.6951,4.7031,4.6951,4.6951,88924.0
2016-11-21 15:00:00,5.86,5.87,5.85,5.86,151768.0,4.6951,4.7031,4.6871,4.6951,151768.0
2016-11-21 15:05:00,5.86,5.88,5.86,5.87,33372.0,4.6951,4.7111,4.6951,4.7031,33372.0
2016-11-21 15:10:00,5.88,5.89,5.87,5.88,217644.0,4.7111,4.7191,4.7031,4.7111,217644.0
2016-11-21 15:15:00,5.88,5.88,5.87,5.87,44700.0,4.7111,4.7111,4.7031,4.7031,44700.0
2016-11-21 15:20:00,5.87,5.87,5.87,5.87,36788.0,4.7031,4.7031,4.7031,4.7031,36788.0
2016-11-21 15:25:00,5.87,5.88,5.87,5.87,56808.0,4.7031,4.7111,4.7031,4.7031,56808.0
2016-11-21 15:30:00,5.87,5.87,5.87,5.87,38720.0,4.7031,4.7031,4.7031,4.7031,38720.0
2016-11-21 15:35:00,5.87,5.87,5.87,5.87,49504.0,4.7031,4.7031,4.7031,4.7031,49504.0
2016-11-21 15:40:00,5.87,5.87,5.85,5.85,214428.0,4.7031,4.7031,4.6871,4.6871,214428.0
2016-11-21 15:45:00,5.85,5.86,5.85,5.86,184496.0,4.6871,4.6951,4.6871,4.6951,184496.0
2016-11-21 15:50:00,5.86,5.86,5.85,5.86,195828.0,4.6951,4.6951,4.6871,4.6951,195828.0
2016-11-21 15:55:00,5.86,5.87,5.85,5.87,770372.0,4.6951,4.7031,4.6871,4.7031,770372.0
2016-11-22 09:30:00,5.92,5.98,5.9,5.93,141928.0,4.7432,4.7912,4.7271,4.7512,141928.0
2016-11-22 09:35:00,5.93,6.0,5.93,6.0,236044.0,4.7512,4.8073,4.7512,4.8073,236044.0
2016-11-22 09:40:00,6.0,6.0,5.96,5.96,118320.0,4.8073,4.8073,4.7752,4.7752,118320.0
2016-11-22 09:45:00,5.96,5.98,5.96,5.96,162452.0,4.7752,4.7912,4.7752,4.7752,162452.0
2016-11-22 09:50:00,5.96,5.96,5.95,5.96,47780.0,4.7752,4.7752,4.7672,4.7752,47780.0
2016-11-22 09:55:00,5.96,5.99,5.95,5.99,68812.0,4.7752,4.7993,4.7672,4.7993,68812.0
2016-11-22 10:00:00,5.99,6.0,5.98,5.99,109180.0,4.7993,4.8073,4.7912,4.7993,109180.0
2016-11-22 10:05:00,5.99,6.02,5.99,6.01,142116.0,4.7993,4.8233,4.7993,4.8153,142116.0
2016-11-22 10:10:00,6.01,6.05,6.01,6.05,165140.0,4.8153,4.8473,4.8153,4.8473,165140.0
2016-11-22 10:15:00,6.05,6.05,6.02,6.05,133400.0,4.8473,4.8473,4.8233,4.8473,133400.0
2016-11-22 10:20:00,6.05,6.05,6.01,6.01,103036.0,4.8473,4.8473,4.8153,4.8153,103036.0
2016-11-22 10:25:00,6.01,6.01,6.0,6.0,166952.0,4.8153,4.8153,4.8073,4.8073,166952.0
2016-11-22 10:30:00,6.0,6.0,5.98,5.99,123660.0,4.8073,4.8073,4.7912,4.7993,123660.0
2016-11-22 10:35:00,5.98,5.99,5.98,5.98,165556.0,4.7912,4.7993,4.7912,4.7912,165556.0
2016-11-22 10:40:00,5.99,6.04,5.99,6.02,480016.0,4.7993,4.8393,4.7993,4.8233,480016.0
2016-11-22 10:45:00,6.02,6.05,6.02,6.02,250028.0,4.8233,4.8473,4.8233,4.8233,250028.0
2016-11-22 10:50:00,6.02,6.03,6.01,6.02,283644.0,4.8233,4.8313,4.8153,4.8233,283644.0
2016-11-22 10:55:00,6.02,6.02,6.01,6.01,273684.0,4.8233,4.8233,4.8153,4.8153,273684.0
2016-11-22 11:00:00,6.02,6.04,6.0,6.01,385536.0,4.8233,4.8393,4.8073,4.8153,385536.0
2016-11-22 11:05:00,6.01,6.03,6.0,6.0,94172.0,4.8153,4.8313,4.8073,4.8073,94172.0
2016-11-22 11:10:00,6.0,6.02,6.0,6.01,158556.0,4.8073,4.8233,4.8073,4.8153,158556.0
2016-11-22 11:15:00,6.01,6.02,5.99,5.99,114880.0,4.8153,4.8233,4.7993,4.7993,114880.0
2016-11-22 11:20:00,5.99,5.99,5.97,5.99,99528.0,4.7993,4.7993,4.7832,4.7993,99528.0
2016-11-22 11:25:00,5.99,5.99,5.95,5.96,104004.0,4.7993,4.7993,4.7672,4.7752,104004.0
2016-11-22 11:30:00,5.96,6.0,5.96,5.98,68660.0,4.7752,4.8073,4.7752,4.7912,68660.0
2016-11-22 11:35:00,5.98,5.99,5.97,5.98,47572.0,4.7912,4.7993,4.7832,4.7912,47572.0
2016-11-22 11:40:00,5.98,5.99,5.97,5.97,67456.0,4.7912,4.7993,4.7832,4.7832,67456.0
2016-11-22 11:45:00,5.97,5.97,5.96,5.96,200584.0,4.7832,4.7832,4.7752,4.7752,200584.0
2016-11-22 11:50:00,5.96,5.97,5.96,5.96,104440.0,4.7752,4.7832,4.7752,4.7752,104440.0
2016-11-22 11:55:00,5.96,5.97,5.95,5.95,70112.0,4.7752,4.7832,4.7672,4.7672,70112.0
2016-11-22 12:00:00,5.95,5.97,5.94,5.96,138508.0,4.7672,4.7832,4.7592,4.7752,138508.0
2016-11-22 12:05:00,5.96,5.96,5.94,5.94,105616.0,4.7752,4.7752,4.7592,4.7592,105616.0
2016-11-22 12:10:00,5.94,5.96,5.94,5.95,66440.0,4.7592,4.7752,4.7592,4.7672,66440.0
2016-11-22 12:15:00,5.95,5.95,5.94,5.95,46600.0,4.7672,4.7672,4.7592,4.7672,46600.0
2016-11-22 12:20:00,5.95,5.96,5.95,5.96,69308.0,4.7672,4.7752,4.7672,4.7752,69308.0
2016-11-22 12:25:00,5.96,5.96,5.95,5.96,54652.0,4.7752,4.7752,4.7672,4.7752,54652.0
2016-11-22 12:30:00,5.95,5.99,5.95,5.99,173252.0,4.7672,4.7993,4.7672,4.7993,173252.0
2016-11-22 12:35:00,5.99,6.0,5.99,6.0,114796.0,4.7993,4.8073,4.7993,4.8073,114796.0
2016-11-22 12:40:00,6.0,6.0,5.98,5.98,84680.0,4.8073,4.8073,4.7912,4.7912,84680.0
2016-11-22 12:45:00,5.98,5.99,5.98,5.99,48848.0,4.7912,4.7993,4.7912,4.7993,48848.0
2016-11-22 12:50:00,5.98,6.0,5.98,5.99,43640.0,4.7912,4.8073,4.7912,4.7993,43640.0
2016-11-22 12:55:00,6.0,6.0,5.97,5.97,90700.0,4.8073,4.8073,4.7832,4.7832,90700.0
2016-11-22 13:00:00,5.97,5.97,5.96,5.96,46172.0,4.7832,4.7832,4.7752,4.7752,46172.0
2016-11-22 13:05:00,5.96,5.96,5.95,5.96,40716.0,4.7752,4.7752,4.7672,4.7752,40716.0
2016-11-22 13:10:00,5.96,5.96,5.94,5.95,84824.0,4.7752,4.7752,4.7592,4.7672,84824.0
2016-11-22 13:15:00,5.95,5.95,5.94,5.94,154576.0,4.7672,4.7672,4.7592,4.7592,154576.0
2016-11-22 13:20:00,5.94,5.95,5.94,5.95,159488.0,4.7592,4.7672,4.7592,4.7672,159488.0
2016-11-22 13:25:00,5.95,5.96,5.94,5.94,71568.0,4.7672,4.7752,4.7592,4.7592,71568.0
2016-11-22 13:30:00,5.94,5.95,5.94,5.94,85424.0,4.7592,4.7672,4.7592,4.7592,85424.0
2016-11-22 13:35:00,5.95,5.95,5.93,5.93,96588.0,4.7672,4.7672,4.7512,4.7512,96588.0
2016-11-22 13:40:00,5.93,5.93,5.91,5.92,97768.0,4.7512,4.7512,4.7352,4.7432,97768.0
2016-11-22 13:45:00,5.92,5.92,5.91,5.92,46604.0,4.7432,4.7432,4.7352,4.7432,46604.0
2016-11-22 13:50:00,5.92,5.92,5.91,5.92,215024.0,4.7432,4.7432,4.7352,4.7432,215024.0
2016-11-22 13:55:00,5.92,5.92,5.91,5.91,81080.0,4.7432,4.7432,4.7352,4.7352,81080.0
2016-11-22 14:00:00,5.91,5.94,5.91,5.94,180104.0,4.7352,4.7592,4.7352,4.7592,180104.0
2016-11-22 14:05:00,5.94,5.94,5.93,5.93,75916.0,4.7592,4.7592,4.7512,4.7512,75916.0
2016-11-22 14:10:00,5.93,5.93,5.93,5.93,60052.0,4.7512,4.7512,4.7512,4.7512,60052.0
2016-11-22 14:15:00,5.93,5.93,5.92,5.92,245608.0,4.7512,4.7512,4.7432,4.7432,245608.0
2016-11-22 14:20:00,5.92,5.93,5.92,5.93,143952.0,4.7432,4.7512,4.7432,4.7512,143952.0
2016-11-22 14:25:00,5.93,5.93,5.92,5.92,47936.0,4.7512,4.7512,4.7432,4.7432,47936.0
2016-11-22 14:30:00,5.92,5.93,5.92,5.93,117616.0,4.7432,4.7512,4.7432,4.7512,117616.0
2016-11-22 14:35:00,5.93,5.95,5.93,5.95,130736.0,4.7512,4.7672,4.7512,4.7672,130736.0
2016-11-22 14:40:00,5.95,5.95,5.94,5.94,116832.0,4.7672,4.7672,4.7592,4.7592,116832.0
2016-11-22 14:45:00,5.94,5.95,5.94,5.94,43364.0,4.7592,4.7672,4.7592,4.7592,43364.0
2016-11-22 14:50:00,5.94,5.98,5.94,5.98,329108.0,4.7592,4.7912,4.7592,4.7912,329108.0
2016-11-22 14:55:00,5.98,5.98,5.97,5.97,59476.0,4.7912,4.7912,4.7832,4.7832,59476.0
2016-11-22 15:00:00,5.97,5.97,5.96,5.97,103728.0,4.7832,4.7832,4.7752,4.7832,103728.0
2016-11-22 15:05:00,5.97,6.01,5.97,6.0,289908.0,4.7832,4.8153,4.7832,4.8073,289908.0
2016-11-22 15:10:00,6.0,6.03,6.0,6.02,258304.0,4.8073,4.8313,4.8073,4.8233,258304.0
2016-11-22 15:15:00,6.03,6.03,6.01,6.02,440360.0,4.8313,4.8313,4.8153,4.8233,440360.0
2016-11-22 15:20:00,6.03,6.03,6.0,6.01,315600.0,4.8313,4.8313,4.8073,4.8153,315600.0
2016-11-22 15:25:00,6.01,6.02,6.01,6.02,176300.0,4.8153,4.8233,4.8153,4.8233,176300.0
2016-11-22 15:30:00,6.02,6.02,6.0,6.01,238464.0,4.8233,4.8233,4.8073,4.8153,238464.0
2016-11-22 15:35:00,6.01,6.03,6.01,6.02,249224.0,4.8153,4.8313,4.8153,4.8233,249224.0
2016-11-22 15:40:00,6.02,6.03,6.02,6.02,254864.0,4.8233,4.8313,4.8233,4.8233,254864.0
2016-11-22 15:45:00,6.02,6.03,6.01,6.02,627600.0,4.8233,4.8313,4.8153,4.8233,627600.0
2016-11-22 15:50:00,6.02,6.04,6.01,6.04,552512.0,4.8233,4.8393,4.8153,4.8393,552512.0
2016-11-22 15:55:00,6.04,6.04,6.02,6.03,1040740.0,4.8393,4.8393,4.8233,4.8313,1040740.0
2016-11-23 09:30:00,6.18,6.31,6.16,6.31,1726332.0,4.9515,5.0556,4.9355,5.0556,1726332.0
2016-11-23 09:35:00,6.31,6.37,6.22,6.28,956436.0,5.0556,5.1037,4.9835,5.0316,956436.0
2016-11-23 09:40:00,6.28,6.31,6.25,6.31,811244.0,5.0316,5.0556,5.0076,5.0556,811244.0
2016-11-23 09:45:00,6.31,6.47,6.3,6.45,1780732.0,5.0556,5.1838,5.0476,5.1678,1780732.0
2016-11-23 09:50:00,6.46,6.5,6.32,6.34,1672692.0,5.1758,5.2079,5.0637,5.0797,1672692.0
2016-11-23 09:55:00,6.33,6.42,6.33,6.36,1663520.0,5.0717,5.1438,5.0717,5.0957,1663520.0
2016-11-23 10:00:00,6.36,6.39,6.32,6.35,1635220.0,5.0957,5.1197,5.0637,5.0877,1635220.0
2016-11-23 10:05:00,6.35,6.42,6.33,6.42,840708.0,5.0877,5.1438,5.0717,5.1438,840708.0
2016-11-23 10:10:00,6.41,6.42,6.37,6.41,783072.0,5.1358,5.1438,5.1037,5.1358,783072.0
2016-11-23 10:15:00,6.4,6.42,6.38,6.42,394144.0,5.1278,5.1438,5.1117,5.1438,394144.0
2016-11-23 10:20:00,6.42,6.44,6.35,6.39,1012536.0,5.1438,5.1598,5.0877,5.1197,1012536.0
2016-11-23 10:25:00,6.38,6.41,6.37,6.39,508700.0,5.1117,5.1358,5.1037,5.1197,508700.0
2016-11-23 10:30:00,6.39,6.41,6.39,6.39,240004.0,5.1197,5.1358,5.1197,5.1197,240004.0
2016-11-23 10:35:00,6.39,6.4,6.37,6.39,312240.0,5.1197,5.1278,5.1037,5.1197,312240.0
2016-11-23 10:40:00,6.39,6.44,6.39,6.43,370160.0,5.1197,5.1598,5.1197,5.1518,370160.0
2016-11-23 10:45:00,6.43,6.43,6.41,6.42,339852.0,5.1518,5.1518,5.1358,5.1438,339852.0
2016-11-23 10:50:00,6.42,6.48,6.42,6.47,594804.0,5.1438,5.1918,5.1438,5.1838,594804.0
2016-11-23 10:55:00,6.48,6.48,6.4,6.41,897280.0,5.1918,5.1918,5.1278,5.1358,897280.0
2016-11-23 11:00:00,6.41,6.44,6.39,6.41,351844.0,5.1358,5.1598,5.1197,5.1358,351844.0
2016-11-23 11:05:00,6.41,6.41,6.38,6.39,250060.0,5.1358,5.1358,5.1117,5.1197,250060.0
2016-11-23 11:10:00,6.39,6.43,6.39,6.4,281552.0,5.1197,5.1518,5.1197,5.1278,281552.0
2016-11-23 11:15:00,6.4,6.4,6.38,6.38,117708.0,5.1278,5.1278,5.1117,5.1117,117708.0
2016-11-23 11:20:00,6.38,6.41,6.36,6.38,361028.0,5.1117,5.1358,5.0957,5.1117,361028.0
2016-11-23 11:25:00,6.39,6.39,6.34,6.37,249088.0,5.1197,5.1197,5.0797,5.1037,249088.0
2016-11-23 11:30:00,6.37,6.38,6.33,6.35,261764.0,5.1037,5.1117,5.0717,5.0877,261764.0
2016-11-23 11:35:00,6.35,6.36,6.31,6.33,372132.0,5.0877,5.0957,5.0556,5.0717,372132.0
2016-11-23 11:40:00,6.34,6.38,6.34,6.37,162468.0,5.0797,5.1117,5.0797,5.1037,162468.0
2016-11-23 11:45:00,6.37,6.4,6.35,6.39,1102544.0,5.1037,5.1278,5.0877,5.1197,1102544.0
2016-11-23 11:50:00,6.39,6.42,6.38,6.41,222592.0,5.1197,5.1438,5.1117,5.1358,222592.0
2016-11-23 11:55:00,6.41,6.47,6.41,6.44,471580.0,5.1358,5.1838,5.1358,5.1598,471580.0
2016-11-23 12:00:00,6.44,6.47,6.44,6.44,251524.0,5.1598,5.1838,5.1598,5.1598,251524.0
2016-11-23 12:05:00,6.44,6.45,6.42,6.44,243032.0,5.1598,5.1678,5.1438,5.1598,243032.0
2016-11-23 12:10:00,6.44,6.47,6.43,6.46,213032.0,5.1598,5.1838,5.1518,5.1758,213032.0
2016-11-23 12:15:00,6.45,6.48,6.45,6.46,161892.0,5.1678,5.1918,5.1678,5.1758,161892.0
2016-11-23 12:20:00,6.46,6.49,6.46,6.47,718952.0,5.1758,5.1999,5.1758,5.1838,718952.0
2016-11-23 12:25:00,6.47,6.48,6.46,6.47,176536.0,5.1838,5.1918,5.1758,5.1838,176536.0
2016-11-23 12:30:00,6.47,6.5,6.47,6.5,235640.0,5.1838,5.2079,5.1838,5.2079,235640.0
2016-11-23 12:35:00,6.5,6.53,6.49,6.52,642704.0,5.2079,5.2319,5.1999,5.2239,642704.0
2016-11-23 12:40:00,6.52,6.55,6.51,6.53,395024.0,5.2239,5.2479,5.2159,5.2319,395024.0
2016-11-23 12:45:00,6.53,6.54,6.51,6.53,267752.0,5.2319,5.2399,5.2159,5.2319,267752.0
2016-11-23 12:50:00,6.53,6.55,6.53,6.54,207616.0,5.2319,5.2479,5.2319,5.2399,207616.0
2016-11-23 12:55:00,6.54,6.54,6.52,6.52,247252.0,5.2399,5.2399,5.2239,5.2239,247252.0
2016-11-23 13:00:00,6.53,6.55,6.5,6.5,257404.0,5.2319,5.2479,5.2079,5.2079,257404.0
2016-11-23 13:05:00,6.5,6.52,6.48,6.5,295984.0,5.2079,5.2239,5.1918,5.2079,295984.0
2016-11-23 13:10:00,6.5,6.53,6.5,6.52,208704.0,5.2079,5.2319,5.2079,5.2239,208704.0
2016-11-23 13:15:00,6.52,6.52,6.5,6.5,81456.0,5.2239,5.2239,5.2079,5.2079,81456.0
2016-11-23 13:20:00,6.5,6.52,6.5,6.52,113512.0,5.2079,5.2239,5.2079,5.2239,113512.0
2016-11-23 13:25:00,6.52,6.57,6.52,6.56,281312.0,5.2239,5.264,5.2239,5.2559,281312.0
2016-11-23 13:30:00,6.55,6.56,6.52,6.52,158164.0,5.2479,5.2559,5.2239,5.2239,158164.0
2016-11-23 13:35:00,6.52,6.53,6.52,6.53,141784.0,5.2239,5.2319,5.2239,5.2319,141784.0
2016-11-23 13:40:00,6.53,6.57,6.53,6.54,180716.0,5.2319,5.264,5.2319,5.2399,180716.0
2016-11-23 13:45:00,6.54,6.55,6.53,6.55,257268.0,5.2399,5.2479,5.2319,5.2479,257268.0
2016-11-23 13:50:00,6.54,6.55,6.53,6.54,126592.0,5.2399,5.2479,5.2319,5.2399,126592.0
2016-11-23 13:55:00,6.54,6.55,6.52,6.54,148812.0,5.2399,5.2479,5.2239,5.2399,148812.0
2016-11-23 14:00:00,6.54,6.56,6.53,6.55,111320.0,5.2399,5.2559,5.2319,5.2479,111320.0
2016-11-23 14:05:00,6.55,6.55,6.53,6.53,96668.0,5.2479,5.2479,5.2319,5.2319,96668.0
2016-11-23 14:10:00,6.53,6.54,6.53,6.54,148160.0,5.2319,5.2399,5.2319,5.2399,148160.0
2016-11-23 14:15:00,6.54,6.54,6.51,6.52,128068.0,5.2399,5.2399,5.2159,5.2239,128068.0
2016-11-23 14:20:00,6.52,6.54,6.52,6.52,285100.0,5.2239,5.2399,5.2239,5.2239,285100.0
2016-11-23 14:25:00,6.53,6.54,6.52,6.53,146508.0,5.2319,5.2399,5.2239,5.2319,146508.0
2016-11-23 14:30:00,6.53,6.54,6.53,6.53,235004.0,5.2319,5.2399,5.2319,5.2319,235004.0
2016-11-23 14:35:00,6.53,6.53,6.51,6.53,204452.0,5.2319,5.2319,5.2159,5.2319,204452.0
2016-11-23 14:40:00,6.53,6.56,6.52,6.56,251720.0,5.2319,5.2559,5.2239,5.2559,251720.0
2016-11-23 14:45:00,6.56,6.59,6.56,6.57,185640.0,5.2559,5.28,5.2559,5.264,185640.0
2016-11-23 14:50:00,6.57,6.6,6.57,6.59,397604.0,5.264,5.288,5.264,5.28,397604.0
2016-11-23 14:55:00,6.59,6.6,6.58,6.59,189512.0,5.28,5.288,5.272,5.28,189512.0
2016-11-23 15:00:00,6.59,6.59,6.56,6.56,408272.0,5.28,5.28,5.2559,5.2559,408272.0
2016-11-23 15:05:00,6.56,6.56,6.55,6.55,152624.0,5.2559,5.2559,5.2479,5.2479,152624.0
2016-11-23 15:10:00,6.55,6.55,6.52,6.54,421612.0,5.2479,5.2479,5.2239,5.2399,421612.0
2016-11-23 15:15:00,6.54,6.56,6.54,6.55,377952.0,5.2399,5.2559,5.2399,5.2479,377952.0
2016-11-23 15:20:00,6.55,6.57,6.55,6.55,225424.0,5.2479,5.264,5.2479,5.2479,225424.0
2016-11-23 15:25:00,6.56,6.56,6.49,6.51,1171384.0,5.2559,5.2559,5.1999,5.2159,1171384.0
2016-11-23 15:30:00,6.51,6.53,6.51,6.52,277488.0,5.2159,5.2319,5.2159,5.2239,277488.0
2016-11-23 15:35:00,6.52,6.52,6.51,6.51,258040.0,5.2239,5.2239,5.2159,5.2159,258040.0
2016-11-23 15:40:00,6.51,6.53,6.5,6.53,614316.0,5.2159,5.2319,5.2079,5.2319,614316.0
2016-11-23 15:45:00,6.53,6.55,6.53,6.54,384096.0,5.2319,5.2479,5.2319,5.2399,384096.0
2016-11-23 15:50:00,6.54,6.55,6.48,6.48,974060.0,5.2399,5.2479,5.1918,5.1918,974060.0
2016-11-23 15:55:00,6.48,6.51,6.48,6.51,823472.0,5.1918,5.2159,5.1918,5.2159,823472.0
2016-11-25 09:30:00,6.54,6.61,6.5,6.51,289636.0,5.2399,5.296,5.2079,5.2159,289636.0
2016-11-25 09:35:00,6.51,6.53,6.49,6.51,280860.0,5.2159,5.2319,5.1999,5.2159,280860.0
2016-11-25 09:40:00,6.51,6.56,6.51,6.56,295084.0,5.2159,5.2559,5.2159,5.2559,295084.0
2016-11-25 09:45:00,6.56,6.58,6.55,6.58,182860.0,5.2559,5.272,5.2479,5.272,182860.0
2016-11-25 09:50:00,6.58,6.58,6.56,6.57,130412.0,5.272,5.272,5.2559,5.264,130412.0
2016-11-25 09:55:00,6.56,6.57,6.55,6.56,194000.0,5.2559,5.264,5.2479,5.2559,194000.0
2016-11-25 10:00:00,6.56,6.57,6.55,6.56,522644.0,5.2559,5.264,5.2479,5.2559,522644.0
2016-11-25 10:05:00,6.56,6.59,6.55,6.58,356328.0,5.2559,5.28,5.2479,5.272,356328.0
2016-11-25 10:10:00,6.58,6.6,6.57,6.58,200868.0,5.272,5.288,5.264,5.272,200868.0
2016-11-25 10:15:00,6.58,6.58,6.57,6.57,87444.0,5.272,5.272,5.264,5.264,87444.0
2016-11-25 10:20:00,6.57,6.61,6.57,6.61,374316.0,5.264,5.296,5.264,5.296,374316.0
2016-11-25 10:25:00,6.61,6.62,6.6,6.61,270028.0,5.296,5.304,5.288,5.296,270028.0
2016-11-25 10:30:00,6.61,6.62,6.6,6.6,260568.0,5.296,5.304,5.288,5.288,260568.0
2016-11-25 10:35:00,6.6,6.61,6.58,6.58,160492.0,5.288,5.296,5.272,5.272,160492.0
2016-11-25 10:40:00,6.58,6.59,6.57,6.59,88748.0,5.272,5.28,5.264,5.28,88748.0
2016-11-25 10:45:00,6.59,6.6,6.59,6.6,138768.0,5.28,5.288,5.28,5.288,138768.0
2016-11-25 10:50:00,6.6,6.6,6.58,6.6,113696.0,5.288,5.288,5.272,5.288,113696.0
2016-11-25 10:55:00,6.6,6.62,6.6,6.62,202812.0,5.288,5.304,5.288,5.304,202812.0
2016-11-25 11:00:00,6.62,6.62,6.6,6.61,139180.0,5.304,5.304,5.288,5.296,139180.0
2016-11-25 11:05:00,6.61,6.61,6.58,6.58,139428.0,5.296,5.296,5.272,5.272,139428.0
2016-11-25 11:10:00,6.58,6.58,6.55,6.56,246580.0,5.272,5.272,5.2479,5.2559,246580.0
2016-11-25 11:15:00,6.56,6.56,6.54,6.55,238600.0,5.2559,5.2559,5.2399,5.2479,238600.0
2016-11-25 11:20:00,6.55,6.56,6.55,6.56,122452.0,5.2479,5.2559,5.2479,5.2559,122452.0
2016-11-25 11:25:00,6.56,6.57,6.55,6.55,128544.0,5.2559,5.264,5.2479,5.2479,128544.0
2016-11-25 11:30:00,6.55,6.56,6.55,6.56,144636.0,5.2479,5.2559,5.2479,5.2559,144636.0
2016-11-25 11:35:00,6.56,6.56,6.56,6.56,69068.0,5.2559,5.2559,5.2559,5.2559,69068.0
2016-11-25 11:40:00,6.56,6.56,6.54,6.55,202200.0,5.2559,5.2559,5.2399,5.2479,202200.0
2016-11-25 11:45:00,6.55,6.55,6.53,6.54,121472.0,5.2479,5.2479,5.2319,5.2399,121472.0
2016-11-25 11:50:00,6.54,6.56,6.54,6.55,89876.0,5.2399,5.2559,5.2399,5.2479,89876.0
2016-11-25 11:55:00,6.55,6.55,6.55,6.55,72904.0,5.2479,5.2479,5.2479,5.2479,72904.0
2016-11-25 12:00:00,6.55,6.55,6.54,6.54,75784.0,5.2479,5.2479,5.2399,5.2399,75784.0
2016-11-25 12:05:00,6.54,6.55,6.54,6.54,84816.0,5.2399,5.2479,5.2399,5.2399,84816.0
2016-11-25 12:10:00,6.54,6.54,6.52,6.52,97396.0,5.2399,5.2399,5.2239,5.2239,97396.0
2016-11-25 12:15:00,6.52,6.53,6.52,6.53,97696.0,5.2239,5.2319,5.2239,5.2319,97696.0
2016-11-25 12:20:00,6.53,6.53,6.52,6.52,75756.0,5.2319,5.2319,5.2239,5.2239,75756.0
2016-11-25 12:25:00,6.52,6.53,6.51,6.51,154048.0,5.2239,5.2319,5.2159,5.2159,154048.0
2016-11-25 12:30:00,6.51,6.51,6.49,6.5,218008.0,5.2159,5.2159,5.1999,5.2079,218008.0
2016-11-25 12:35:00,6.5,6.5,6.49,6.49,227976.0,5.2079,5.2079,5.1999,5.1999,227976.0
2016-11-25 12:40:00,6.49,6.49,6.47,6.47,270348.0,5.1999,5.1999,5.1838,5.1838,270348.0
2016-11-25 12:45:00,6.47,6.48,6.45,6.47,513400.0,5.1838,5.1918,5.1678,5.1838,513400.0
2016-11-25 12:50:00,6.47,6.47,6.45,6.46,383108.0,5.1838,5.1838,5.1678,5.1758,383108.0
2016-11-25 12:55:00,6.46,6.46,6.45,6.46,418460.0,5.1758,5.1758,5.1678,5.1758,418460.0
2016-11-28 09:30:00,6.5,6.5,6.38,6.42,280776.0,5.2079,5.2079,5.1117,5.1438,280776.0
2016-11-28 09:35:00,6.42,6.43,6.34,6.38,180392.0,5.1438,5.1518,5.0797,5.1117,180392.0
2016-11-28 09:40:00,6.38,6.43,6.35,6.37,160436.0,5.1117,5.1518,5.0877,5.1037,160436.0
2016-11-28 09:45:00,6.36,6.38,6.36,6.37,74588.0,5.0957,5.1117,5.0957,5.1037,74588.0
2016-11-28 09:50:00,6.37,6.38,6.33,6.34,221088.0,5.1037,5.1117,5.0717,5.0797,221088.0
2016-11-28 09:55:00,6.34,6.36,6.33,6.34,174932.0,5.0797,5.0957,5.0717,5.0797,174932.0
2016-11-28 10:00:00,6.34,6.35,6.33,6.34,158564.0,5.0797,5.0877,5.0717,5.0797,158564.0
2016-11-28 10:05:00,6.35,6.36,6.34,6.35,143196.0,5.0877,5.0957,5.0797,5.0877,143196.0
2016-11-28 10:10:00,6.35,6.36,6.34,6.35,104760.0,5.0877,5.0957,5.0797,5.0877,104760.0
2016-11-28 10:15:00,6.35,6.35,6.31,6.32,364432.0,5.0877,5.0877,5.0556,5.0637,364432.0
2016-11-28 10:20:00,6.32,6.32,6.29,6.32,284672.0,5.0637,5.0637,5.0396,5.0637,284672.0
2016-11-28 10:25:00,6.32,6.33,6.32,6.32,149376.0,5.0637,5.0717,5.0637,5.0637,149376.0
2016-11-28 10:30:00,6.32,6.34,6.31,6.33,119320.0,5.0637,5.0797,5.0556,5.0717,119320.0
2016-11-28 10:35:00,6.32,6.32,6.29,6.3,125152.0,5.0637,5.0637,5.0396,5.0476,125152.0
2016-11-28 10:40:00,6.3,6.3,6.27,6.27,194776.0,5.0476,5.0476,5.0236,5.0236,194776.0
2016-11-28 10:45:00,6.27,6.27,6.26,6.27,271036.0,5.0236,5.0236,5.0156,5.0236,271036.0
2016-11-28 10:50:00,6.26,6.28,6.26,6.26,223844.0,5.0156,5.0316,5.0156,5.0156,223844.0
2016-11-28 10:55:00,6.26,6.27,6.26,6.26,143660.0,5.0156,5.0236,5.0156,5.0156,143660.0
2016-11-28 11:00:00,6.26,6.26,6.24,6.24,365568.0,5.0156,5.0156,4.9996,4.9996,365568.0
2016-11-28 11:05:00,6.24,6.26,6.23,6.23,238280.0,4.9996,5.0156,4.9915,4.9915,238280.0
2016-11-28 11:10:00,6.23,6.23,6.21,6.21,212536.0,4.9915,4.9915,4.9755,4.9755,212536.0
2016-11-28 11:15:00,6.21,6.21,6.19,6.21,270692.0,4.9755,4.9755,4.9595,4.9755,270692.0
2016-11-28 11:20:00,6.21,6.24,6.19,6.23,246940.0,4.9755,4.9996,4.9595,4.9915,246940.0
2016-11-28 11:25:00,6.23,6.25,6.23,6.24,167348.0,4.9915,5.0076,4.9915,4.9996,167348.0
2016-11-28 11:30:00,6.25,6.26,6.24,6.25,67760.0,5.0076,5.0156,4.9996,5.0076,67760.0
2016-11-28 11:35:00,6.25,6.27,6.25,6.26,100376.0,5.0076,5.0236,5.0076,5.0156,100376.0
2016-11-28 11:40:00,6.25,6.26,6.25,6.26,37828.0,5.0076,5.0156,5.0076,5.0156,37828.0
2016-11-28 11:45:00,6.26,6.26,6.25,6.25,56704.0,5.0156,5.0156,5.0076,5.0076,56704.0
2016-11-28 11:50:00,6.25,6.26,6.25,6.25,41176.0,5.0076,5.0156,5.0076,5.0076,41176.0
2016-11-28 11:55:00,6.25,6.26,6.25,6.26,80884.0,5.0076,5.0156,5.0076,5.0156,80884.0
2016-11-28 12:00:00,6.26,6.28,6.26,6.27,126964.0,5.0156,5.0316,5.0156,5.0236,126964.0
2016-11-28 12:05:00,6.28,6.29,6.27,6.28,114256.0,5.0316,5.0396,5.0236,5.0316,114256.0
2016-11-28 12:10:00,6.28,6.3,6.28,6.29,103500.0,5.0316,5.0476,5.0316,5.0396,103500.0
2016-11-28 12:15:00,6.29,6.3,6.29,6.3,40704.0,5.0396,5.0476,5.0396,5.0476,40704.0
2016-11-28 12:20:00,6.3,6.3,6.28,6.28,39796.0,5.0476,5.0476,5.0316,5.0316,39796.0
2016-11-28 12:25:00,6.28,6.29,6.28,6.29,33564.0,5.0316,5.0396,5.0316,5.0396,33564.0
2016-11-28 12:30:00,6.29,6.3,6.29,6.3,58400.0,5.0396,5.0476,5.0396,5.0476,58400.0
2016-11-28 12:35:00,6.3,6.3,6.29,6.29,40960.0,5.0476,5.0476,5.0396,5.0396,40960.0
2016-11-28 12:40:00,6.29,6.31,6.29,6.3,160064.0,5.0396,5.0556,5.0396,5.0476,160064.0
2016-11-28 12:45:00,6.31,6.32,6.3,6.31,45584.0,5.0556,5.0637,5.0476,5.0556,45584.0
2016-11-28 12:50:00,6.31,6.31,6.29,6.3,71912.0,5.0556,5.0556,5.0396,5.0476,71912.0
2016-11-28 12:55:00,6.3,6.3,6.29,6.29,20076.0,5.0476,5.0476,5.0396,5.0396,20076.0
2016-11-28 13:00:00,6.29,6.29,6.28,6.28,138808.0,5.0396,5.0396,5.0316,5.0316,138808.0
2016-11-28 13:05:00,6.28,6.29,6.28,6.28,34992.0,5.0316,5.0396,5.0316,5.0316,34992.0
2016-11-28 13:10:00,6.29,6.29,6.28,6.28,44868.0,5.0396,5.0396,5.0316,5.0316,44868.0
2016-11-28 13:15:00,6.28,6.28,6.28,6.28,41984.0,5.0316,5.0316,5.0316,5.0316,41984.0
2016-11-28 13:20:00,6.28,6.3,6.28,6.3,35008.0,5.0316,5.0476,5.0316,5.0476,35008.0
2016-11-28 13:25:00,6.3,6.3,6.3,6.3,28024.0,5.0476,5.0476,5.0476,5.0476,28024.0
2016-11-28 13:30:00,6.3,6.3,6.29,6.29,80888.0,5.0476,5.0476,5.0396,5.0396,80888.0
2016-11-28 13:35:00,6.29,6.3,6.29,6.3,30512.0,5.0396,5.0476,5.0396,5.0476,30512.0
2016-11-28 13:40:00,6.3,6.3,6.3,6.3,61352.0,5.0476,5.0476,5.0476,5.0476,61352.0
2016-11-28 13:45:00,6.3,6.3,6.3,6.3,22000.0,5.0476,5.0476,5.0476,5.0476,22000.0
2016-11-28 13:50:00,6.3,6.31,6.3,6.31,24308.0,5.0476,5.0556,5.0476,5.0556,24308.0
2016-11-28 13:55:00,6.31,6.32,6.31,6.31,56384.0,5.0556,5.0637,5.0556,5.0556,56384.0
2016-11-28 14:00:00,6.31,6.32,6.3,6.3,131548.0,5.0556,5.0637,5.0476,5.0476,131548.0
2016-11-28 14:05:00,6.31,6.31,6.31,6.31,32064.0,5.0556,5.0556,5.0556,5.0556,32064.0
2016-11-28 14:10:00,6.31,6.32,6.31,6.32,65504.0,5.0556,5.0637,5.0556,5.0637,65504.0
2016-11-28 14:15:00,6.31,6.32,6.31,6.32,69516.0,5.0556,5.0637,5.0556,5.0637,69516.0
2016-11-28 14:20:00,6.32,6.32,6.31,6.31,53364.0,5.0637,5.0637,5.0556,5.0556,53364.0
2016-11-28 14:25:00,6.31,6.31,6.3,6.3,26840.0,5.0556,5.0556,5.0476,5.0476,26840.0
2016-11-28 14:30:00,6.3,6.31,6.3,6.3,58928.0,5.0476,5.0556,5.0476,5.0476,58928.0
2016-11-28 14:35:00,6.31,6.31,6.31,6.31,43076.0,5.0556,5.0556,5.0556,5.0556,43076.0
2016-11-28 14:40:00,6.31,6.31,6.31,6.31,48516.0,5.0556,5.0556,5.0556,5.0556,48516.0
2016-11-28 14:45:00,6.31,6.31,6.31,6.31,31652.0,5.0556,5.0556,5.0556,5.0556,31652.0
2016-11-28 14:50:00,6.31,6.32,6.31,6.32,80064.0,5.0556,5.0637,5.0556,5.0637,80064.0
2016-11-28 14:55:00,6.32,6.32,6.31,6.31,60012.0,5.0637,5.0637,5.0556,5.0556,60012.0
2016-11-28 15:00:00,6.31,6.31,6.31,6.31,84460.0,5.0556,5.0556,5.0556,5.0556,84460.0
2016-11-28 15:05:00,6.31,6.31,6.3,6.3,101856.0,5.0556,5.0556,5.0476,5.0476,101856.0
2016-11-28 15:10:00,6.3,6.31,6.3,6.31,57844.0,5.0476,5.0556,5.0476,5.0556,57844.0
2016-11-28 15:15:00,6.31,6.31,6.31,6.31,36208.0,5.0556,5.0556,5.0556,5.0556,36208.0
2016-11-28 15:20:00,6.31,6.31,6.3,6.3,75900.0,5.0556,5.0556,5.0476,5.0476,75900.0
2016-11-28 15:25:00,6.3,6.3,6.29,6.29,62692.0,5.0476,5.0476,5.0396,5.0396,62692.0
2016-11-28 15:30:00,6.3,6.3,6.29,6.3,163888.0,5.0476,5.0476,5.0396,5.0476,163888.0
2016-11-28 15:35:00,6.3,6.3,6.29,6.3,90224.0,5.0476,5.0476,5.0396,5.0476,90224.0
2016-11-28 15:40:00,6.3,6.3,6.28,6.28,139260.0,5.0476,5.0476,5.0316,5.0316,139260.0
2016-11-28 15:45:00,6.28,6.28,6.28,6.28,164412.0,5.0316,5.0316,5.0316,5.0316,164412.0
2016-11-28 15:50:00,6.28,6.28,6.27,6.28,433296.0,5.0316,5.0316,5.0236,5.0316,433296.0
2016-11-28 15:55:00,6.28,6.29,6.28,6.29,429528.0,5.0316,5.0396,5.0316,5.0396,429528.0
2016-11-29 09:30:00,6.21,6.24,6.18,6.24,292556.0,5.0507,5.0751,5.0263,5.0751,292556.0
2016-11-29 09:35:00,6.24,6.26,6.2,6.21,70448.0,5.0751,5.0914,5.0426,5.0507,70448.0
2016-11-29 09:40:00,6.22,6.22,6.17,6.17,154592.0,5.0588,5.0588,5.0182,5.0182,154592.0
2016-11-29 09:45:00,6.17,6.18,6.15,6.17,216408.0,5.0182,5.0263,5.0019,5.0182,216408.0
2016-11-29 09:50:00,6.16,6.17,6.13,6.15,137480.0,5.01,5.0182,4.9856,5.0019,137480.0
2016-11-29 09:55:00,6.15,6.16,6.14,6.15,103980.0,5.0019,5.01,4.9938,5.0019,103980.0
2016-11-29 10:00:00,6.15,6.18,6.15,6.15,87108.0,5.0019,5.0263,5.0019,5.0019,87108.0
2016-11-29 10:05:00,6.15,6.19,6.15,6.18,86144.0,5.0019,5.0344,5.0019,5.0263,86144.0
2016-11-29 10:10:00,6.18,6.2,6.17,6.2,70544.0,5.0263,5.0426,5.0182,5.0426,70544.0
2016-11-29 10:15:00,6.2,6.22,6.2,6.21,77580.0,5.0426,5.0588,5.0426,5.0507,77580.0
2016-11-29 10:20:00,6.21,6.22,6.19,6.2,149704.0,5.0507,5.0588,5.0344,5.0426,149704.0
2016-11-29 10:25:00,6.2,6.2,6.17,6.17,72772.0,5.0426,5.0426,5.0182,5.0182,72772.0
2016-11-29 10:30:00,6.18,6.2,6.17,6.17,98112.0,5.0263,5.0426,5.0182,5.0182,98112.0
2016-11-29 10:35:00,6.17,6.17,6.16,6.17,90880.0,5.0182,5.0182,5.01,5.0182,90880.0
2016-11-29 10:40:00,6.17,6.19,6.17,6.18,106500.0,5.0182,5.0344,5.0182,5.0263,106500.0
2016-11-29 10:45:00,6.18,6.2,6.17,6.18,63780.0,5.0263,5.0426,5.0182,5.0263,63780.0
2016-11-29 10:50:00,6.19,6.2,6.18,6.2,67724.0,5.0344,5.0426,5.0263,5.0426,67724.0
2016-11-29 10:55:00,6.2,6.21,6.18,6.2,94292.0,5.0426,5.0507,5.0263,5.0426,94292.0
2016-11-29 11:00:00,6.2,6.21,6.19,6.2,138292.0,5.0426,5.0507,5.0344,5.0426,138292.0
2016-11-29 11:05:00,6.2,6.21,6.2,6.2,115164.0,5.0426,5.0507,5.0426,5.0426,115164.0
2016-11-29 11:10:00,6.2,6.2,6.18,6.18,92152.0,5.0426,5.0426,5.0263,5.0263,92152.0
2016-11-29 11:15:00,6.18,6.18,6.17,6.17,47404.0,5.0263,5.0263,5.0182,5.0182,47404.0
2016-11-29 11:20:00,6.17,6.17,6.16,6.17,72844.0,5.0182,5.0182,5.01,5.0182,72844.0
2016-11-29 11:25:00,6.17,6.18,6.17,6.17,40004.0,5.0182,5.0263,5.0182,5.0182,40004.0
2016-11-29 11:30:00,6.17,6.17,6.16,6.17,59144.0,5.0182,5.0182,5.01,5.0182,59144.0
2016-11-29 11:35:00,6.17,6.18,6.17,6.18,32696.0,5.0182,5.0263,5.0182,5.0263,32696.0
2016-11-29 11:40:00,6.18,6.18,6.16,6.16,34564.0,5.0263,5.0263,5.01,5.01,34564.0
2016-11-29 11:45:00,6.16,6.16,6.15,6.15,33560.0,5.01,5.01,5.0019,5.0019,33560.0
2016-11-29 11:50:00,6.16,6.16,6.14,6.15,114500.0,5.01,5.01,4.9938,5.0019,114500.0
2016-11-29 11:55:00,6.14,6.15,6.14,6.14,108748.0,4.9938,5.0019,4.9938,4.9938,108748.0
2016-11-29 12:00:00,6.14,6.14,6.13,6.13,127700.0,4.9938,4.9938,4.9856,4.9856,127700.0
2016-11-29 12:05:00,6.13,6.14,6.13,6.14,78096.0,4.9856,4.9938,4.9856,4.9938,78096.0
2016-11-29 12:10:00,6.14,6.14,6.12,6.12,160040.0,4.9938,4.9938,4.9775,4.9775,160040.0
2016-11-29 12:15:00,6.12,6.12,6.12,6.12,34632.0,4.9775,4.9775,4.9775,4.9775,34632.0
2016-11-29 12:20:00,6.12,6.12,6.11,6.12,59172.0,4.9775,4.9775,4.9694,4.9775,59172.0
2016-11-29 12:25:00,6.12,6.12,6.11,6.12,88544.0,4.9775,4.9775,4.9694,4.9775,88544.0
2016-11-29 12:30:00,6.12,6.13,6.11,6.13,123456.0,4.9775,4.9856,4.9694,4.9856,123456.0
2016-11-29 12:35:00,6.13,6.13,6.12,6.12,41720.0,4.9856,4.9856,4.9775,4.9775,41720.0
2016-11-29 12:40:00,6.12,6.13,6.12,6.12,136660.0,4.9775,4.9856,4.9775,4.9775,136660.0
2016-11-29 12:45:00,6.12,6.13,6.1,6.1,334596.0,4.9775,4.9856,4.9612,4.9612,334596.0
2016-11-29 12:50:00,6.1,6.11,6.1,6.11,64400.0,4.9612,4.9694,4.9612,4.9694,64400.0
2016-11-29 12:55:00,6.11,6.11,6.1,6.11,142924.0,4.9694,4.9694,4.9612,4.9694,142924.0
2016-11-29 13:00:00,6.11,6.11,6.09,6.09,51504.0,4.9694,4.9694,4.9531,4.9531,51504.0
2016-11-29 13:05:00,6.09,6.1,6.09,6.1,40768.0,4.9531,4.9612,4.9531,4.9612,40768.0
2016-11-29 13:10:00,6.1,6.11,6.1,6.1,70912.0,4.9612,4.9694,4.9612,4.9612,70912.0
2016-11-29 13:15:00,6.1,6.1,6.09,6.09,45988.0,4.9612,4.9612,4.9531,4.9531,45988.0
2016-11-29 13:20:00,6.1,6.1,6.09,6.1,50368.0,4.9612,4.9612,4.9531,4.9612,50368.0
2016-11-29 13:25:00,6.1,6.11,6.09,6.09,219200.0,4.9612,4.9694,4.9531,4.9531,219200.0
2016-11-29 13:30:00,6.09,6.1,6.09,6.09,107684.0,4.9531,4.9612,4.9531,4.9531,107684.0
2016-11-29 13:35:00,6.09,6.11,6.09,6.11,73612.0,4.9531,4.9694,4.9531,4.9694,73612.0
2016-11-29 13:40:00,6.11,6.11,6.11,6.11,61848.0,4.9694,4.9694,4.9694,4.9694,61848.0
2016-11-29 13:45:00,6.11,6.12,6.11,6.12,26932.0,4.9694,4.9775,4.9694,4.9775,26932.0
2016-11-29 13:50:00,6.12,6.13,6.11,6.12,196052.0,4.9775,4.9856,4.9694,4.9775,196052.0
2016-11-29 13:55:00,6.12,6.13,6.12,6.13,64520.0,4.9775,4.9856,4.9775,4.9856,64520.0
2016-11-29 14:00:00,6.13,6.14,6.13,6.14,49440.0,4.9856,4.9938,4.9856,4.9938,49440.0
2016-11-29 14:05:00,6.14,6.15,6.14,6.15,62044.0,4.9938,5.0019,4.9938,5.0019,62044.0
2016-11-29 14:10:00,6.15,6.15,6.14,6.15,54636.0,5.0019,5.0019,4.9938,5.0019,54636.0
2016-11-29 14:15:00,6.15,6.15,6.14,6.15,70036.0,5.0019,5.0019,4.9938,5.0019,70036.0
2016-11-29 14:20:00,6.15,6.16,6.15,6.16,71460.0,5.0019,5.01,5.0019,5.01,71460.0
2016-11-29 14:25:00,6.16,6.17,6.16,6.16,60404.0,5.01,5.0182,5.01,5.01,60404.0
2016-11-29 14:30:00,6.16,6.16,6.14,6.14,72528.0,5.01,5.01,4.9938,4.9938,72528.0
2016-11-29 14:35:00,6.14,6.15,6.14,6.15,37340.0,4.9938,5.0019,4.9938,5.0019,37340.0
2016-11-29 14:40:00,6.15,6.16,6.15,6.16,77912.0,5.0019,5.01,5.0019,5.01,77912.0
2016-11-29 14:45:00,6.16,6.16,6.15,6.16,72700.0,5.01,5.01,5.0019,5.01,72700.0
2016-11-29 14:50:00,6.15,6.16,6.15,6.16,54984.0,5.0019,5.01,5.0019,5.01,54984.0
2016-11-29 14:55:00,6.16,6.16,6.14,6.14,63928.0,5.01,5.01,4.9938,4.9938,63928.0
2016-11-29 15:00:00,6.14,6.14,6.14,6.14,47868.0,4.9938,4.9938,4.9938,4.9938,47868.0
2016-11-29 15:05:00,6.14,6.14,6.13,6.13,85424.0,4.9938,4.9938,4.9856,4.9856,85424.0
2016-11-29 15:10:00,6.13,6.14,6.13,6.14,65396.0,4.9856,4.9938,4.9856,4.9938,65396.0
2016-11-29 15:15:00,6.14,6.14,6.13,6.13,177132.0,4.9938,4.9938,4.9856,4.9856,177132.0
2016-11-29 15:20:00,6.13,6.14,6.13,6.14,69308.0,4.9856,4.9938,4.9856,4.9938,69308.0
2016-11-29 15:25:00,6.14,6.14,6.14,6.14,75324.0,4.9938,4.9938,4.9938,4.9938,75324.0
2016-11-29 15:30:00,6.14,6.14,6.13,6.13,147028.0,4.9938,4.9938,4.9856,4.9856,147028.0
2016-11-29 15:35:00,6.13,6.14,6.12,6.12,164256.0,4.9856,4.9938,4.9775,4.9775,164256.0
2016-11-29 15:40:00,6.12,6.13,6.12,6.12,189636.0,4.9775,4.9856,4.9775,4.9775,189636.0
2016-11-29 15:45:00,6.12,6.12,6.11,6.12,217344.0,4.9775,4.9775,4.9694,4.9775,217344.0
2016-11-29 15:50:00,6.12,6.13,6.11,6.13,276604.0,4.9775,4.9856,4.9694,4.9856,276604.0
2016-11-29 15:55:00,6.13,6.13,6.12,6.13,564580.0,4.9856,4.9856,4.9775,4.9856,564580.0
2016-11-30 09:30:00,6.12,6.15,6.07,6.08,154768.0,4.9775,5.0019,4.9368,4.945,154768.0
2016-11-30 09:35:00,6.07,6.12,6.06,6.12,28468.0,4.9368,4.9775,4.9287,4.9775,28468.0
2016-11-30 09:40:00,6.12,6.13,6.07,6.07,199328.0,4.9775,4.9856,4.9368,4.9368,199328.0
2016-11-30 09:45:00,6.09,6.17,6.08,6.17,218880.0,4.9531,5.0182,4.945,5.0182,218880.0
2016-11-30 09:50:00,6.16,6.17,6.12,6.14,34360.0,5.01,5.0182,4.9775,4.9938,34360.0
2016-11-30 09:55:00,6.13,6.13,6.12,6.12,34372.0,4.9856,4.9856,4.9775,4.9775,34372.0
2016-11-30 10:00:00,6.13,6.15,6.13,6.14,36632.0,4.9856,5.0019,4.9856,4.9938,36632.0
2016-11-30 10:05:00,6.15,6.18,6.15,6.18,54660.0,5.0019,5.0263,5.0019,5.0263,54660.0
2016-11-30 10:10:00,6.18,6.18,6.16,6.17,74000.0,5.0263,5.0263,5.01,5.0182,74000.0
2016-11-30 10:15:00,6.16,6.18,6.15,6.16,37212.0,5.01,5.0263,5.0019,5.01,37212.0
2016-11-30 10:20:00,6.16,6.16,6.13,6.14,48248.0,5.01,5.01,4.9856,4.9938,48248.0
2016-11-30 10:25:00,6.14,6.16,6.13,6.15,53564.0,4.9938,5.01,4.9856,5.0019,53564.0
2016-11-30 10:30:00,6.15,6.16,6.15,6.16,158500.0,5.0019,5.01,5.0019,5.01,158500.0
2016-11-30 10:35:00,6.16,6.17,6.15,6.16,194712.0,5.01,5.0182,5.0019,5.01,194712.0
2016-11-30 10:40:00,6.16,6.18,6.15,6.17,91848.0,5.01,5.0263,5.0019,5.0182,91848.0
2016-11-30 10:45:00,6.17,6.17,6.16,6.17,79796.0,5.0182,5.0182,5.01,5.0182,79796.0
2016-11-30 10:50:00,6.17,6.18,6.17,6.18,79652.0,5.0182,5.0263,5.0182,5.0263,79652.0
2016-11-30 10:55:00,6.18,6.19,6.18,6.18,78776.0,5.0263,5.0344,5.0263,5.0263,78776.0
2016-11-30 11:00:00,6.18,6.18,6.17,6.18,35016.0,5.0263,5.0263,5.0182,5.0263,35016.0
2016-11-30 11:05:00,6.18,6.21,6.18,6.19,158612.0,5.0263,5.0507,5.0263,5.0344,158612.0
2016-11-30 11:10:00,6.19,6.2,6.18,6.19,223228.0,5.0344,5.0426,5.0263,5.0344,223228.0
2016-11-30 11:15:00,6.19,6.2,6.18,6.19,101400.0,5.0344,5.0426,5.0263,5.0344,101400.0
2016-11-30 11:20:00,6.19,6.21,6.18,6.2,45332.0,5.0344,5.0507,5.0263,5.0426,45332.0
2016-11-30 11:25:00,6.2,6.2,6.18,6.18,32156.0,5.0426,5.0426,5.0263,5.0263,32156.0
2016-11-30 11:30:00,6.18,6.18,6.15,6.15,214152.0,5.0263,5.0263,5.0019,5.0019,214152.0
2016-11-30 11:35:00,6.15,6.15,6.15,6.15,189740.0,5.0019,5.0019,5.0019,5.0019,189740.0
2016-11-30 11:40:00,6.15,6.15,6.14,6.14,174300.0,5.0019,5.0019,4.9938,4.9938,174300.0
2016-11-30 11:45:00,6.14,6.15,6.13,6.14,83580.0,4.9938,5.0019,4.9856,4.9938,83580.0
2016-11-30 11:50:00,6.14,6.15,6.13,6.14,62972.0,4.9938,5.0019,4.9856,4.9938,62972.0
2016-11-30 11:55:00,6.14,6.14,6.12,6.13,98664.0,4.9938,4.9938,4.9775,4.9856,98664.0
2016-11-30 12:00:00,6.13,6.13,6.12,6.13,70712.0,4.9856,4.9856,4.9775,4.9856,70712.0
2016-11-30 12:05:00,6.13,6.13,6.12,6.13,50172.0,4.9856,4.9856,4.9775,4.9856,50172.0
2016-11-30 12:10:00,6.13,6.14,6.13,6.13,32880.0,4.9856,4.9938,4.9856,4.9856,32880.0
2016-11-30 12:15:00,6.13,6.13,6.12,6.12,38636.0,4.9856,4.9856,4.9775,4.9775,38636.0
2016-11-30 12:20:00,6.12,6.12,6.12,6.12,26420.0,4.9775,4.9775,4.9775,4.9775,26420.0
2016-11-30 12:25:00,6.12,6.12,6.11,6.12,22948.0,4.9775,4.9775,4.9694,4.9775,22948.0
2016-11-30 12:30:00,6.12,6.12,6.1,6.11,74196.0,4.9775,4.9775,4.9612,4.9694,74196.0
2016-11-30 12:35:00,6.11,6.11,6.11,6.11,23300.0,4.9694,4.9694,4.9694,4.9694,23300.0
2016-11-30 12:40:00,6.11,6.12,6.11,6.11,29732.0,4.9694,4.9775,4.9694,4.9694,29732.0
2016-11-30 12:45:00,6.11,6.12,6.11,6.11,37340.0,4.9694,4.9775,4.9694,4.9694,37340.0
2016-11-30 12:50:00,6.11,6.11,6.11,6.11,26748.0,4.9694,4.9694,4.9694,4.9694,26748.0
2016-11-30 12:55:00,6.11,6.11,6.1,6.11,43288.0,4.9694,4.9694,4.9612,4.9694,43288.0
2016-11-30 13:00:00,6.11,6.12,6.11,6.11,38660.0,4.9694,4.9775,4.9694,4.9694,38660.0
2016-11-30 13:05:00,6.12,6.12,6.11,6.12,52192.0,4.9775,4.9775,4.9694,4.9775,52192.0
2016-11-30 13:10:00,6.12,6.12,6.11,6.11,74652.0,4.9775,4.9775,4.9694,4.9694,74652.0
2016-11-30 13:15:00,6.12,6.12,6.1,6.11,30792.0,4.9775,4.9775,4.9612,4.9694,30792.0
2016-11-30 13:20:00,6.11,6.12,6.11,6.12,30996.0,4.9694,4.9775,4.9694,4.9775,30996.0
2016-11-30 13:25:00,6.12,6.13,6.11,6.13,100980.0,4.9775,4.9856,4.9694,4.9856,100980.0
2016-11-30 13:30:00,6.13,6.13,6.12,6.13,27744.0,4.9856,4.9856,4.9775,4.9856,27744.0
2016-11-30 13:35:00,6.13,6.13,6.12,6.13,43180.0,4.9856,4.9856,4.9775,4.9856,43180.0
2016-11-30 13:40:00,6.13,6.13,6.12,6.13,63696.0,4.9856,4.9856,4.9775,4.9856,63696.0
2016-11-30 13:45:00,6.13,6.13,6.12,6.13,95128.0,4.9856,4.9856,4.9775,4.9856,95128.0
2016-11-30 13:50:00,6.13,6.13,6.12,6.12,74400.0,4.9856,4.9856,4.9775,4.9775,74400.0
2016-11-30 13:55:00,6.12,6.13,6.12,6.12,44048.0,4.9775,4.9856,4.9775,4.9775,44048.0
2016-11-30 14:00:00,6.12,6.13,6.11,6.12,139388.0,4.9775,4.9856,4.9694,4.9775,139388.0
2016-11-30 14:05:00,6.12,6.13,6.11,6.12,64628.0,4.9775,4.9856,4.9694,4.9775,64628.0
2016-11-30 14:10:00,6.12,6.13,6.12,6.13,54164.0,4.9775,4.9856,4.9775,4.9856,54164.0
2016-11-30 14:15:00,6.13,6.13,6.12,6.13,47112.0,4.9856,4.9856,4.9775,4.9856,47112.0
2016-11-30 14:20:00,6.13,6.14,6.13,6.14,93768.0,4.9856,4.9938,4.9856,4.9938,93768.0
2016-11-30 14:25:00,6.14,6.14,6.13,6.14,56868.0,4.9938,4.9938,4.9856,4.9938,56868.0
2016-11-30 14:30:00,6.14,6.15,6.14,6.14,93416.0,4.9938,5.0019,4.9938,4.9938,93416.0
2016-11-30 14:35:00,6.14,6.15,6.13,6.13,66340.0,4.9938,5.0019,4.9856,4.9856,66340.0
2016-11-30 14:40:00,6.13,6.14,6.12,6.13,113760.0,4.9856,4.9938,4.9775,4.9856,113760.0
2016-11-30 14:45:00,6.13,6.14,6.12,6.13,43132.0,4.9856,4.9938,4.9775,4.9856,43132.0
2016-11-30 14:50:00,6.13,6.14,6.13,6.14,66356.0,4.9856,4.9938,4.9856,4.9938,66356.0
2016-11-30 14:55:00,6.14,6.14,6.13,6.14,64744.0,4.9938,4.9938,4.9856,4.9938,64744.0
2016-11-30 15:00:00,6.14,6.14,6.13,6.14,57168.0,4.9938,4.9938,4.9856,4.9938,57168.0
2016-11-30 15:05:00,6.14,6.14,6.13,6.14,96668.0,4.9938,4.9938,4.9856,4.9938,96668.0
2016-11-30 15:10:00,6.14,6.15,6.13,6.15,71708.0,4.9938,5.0019,4.9856,5.0019,71708.0
2016-11-30 15:15:00,6.15,6.17,6.15,6.17,73672.0,5.0019,5.0182,5.0019,5.0182,73672.0
2016-11-30 15:20:00,6.17,6.18,6.17,6.17,96632.0,5.0182,5.0263,5.0182,5.0182,96632.0
2016-11-30 15:25:00,6.17,6.17,6.14,6.16,333548.0,5.0182,5.0182,4.9938,5.01,333548.0
2016-11-30 15:30:00,6.16,6.18,6.16,6.18,151048.0,5.01,5.0263,5.01,5.0263,151048.0
2016-11-30 15:35:00,6.18,6.19,6.18,6.19,154556.0,5.0263,5.0344,5.0263,5.0344,154556.0
2016-11-30 15:40:00,6.18,6.19,6.15,6.16,478456.0,5.0263,5.0344,5.0019,5.01,478456.0
2016-11-30 15:45:00,6.16,6.18,6.15,6.17,241740.0,5.01,5.0263,5.0019,5.0182,241740.0
2016-11-30 15:50:00,6.17,6.17,6.16,6.17,282068.0,5.0182,5.0182,5.01,5.0182,282068.0
2016-11-30 15:55:00,6.17,6.18,6.16,6.17,1374044.0,5.0182,5.0263,5.01,5.0182,1374044.0
2016-12-01 09:30:00,6.17,6.17,6.11,6.12,144684.0,5.0182,5.0182,4.9694,4.9775,144684.0
2016-12-01 09:35:00,6.14,6.18,6.14,6.17,45024.0,4.9938,5.0263,4.9938,5.0182,45024.0
2016-12-01 09:40:00,6.17,6.19,6.17,6.19,61788.0,5.0182,5.0344,5.0182,5.0344,61788.0
2016-12-01 09:45:00,6.19,6.22,6.18,6.21,66896.0,5.0344,5.0588,5.0263,5.0507,66896.0
2016-12-01 09:50:00,6.21,6.24,6.2,6.2,63384.0,5.0507,5.0751,5.0426,5.0426,63384.0
2016-12-01 09:55:00,6.2,6.21,6.18,6.21,42032.0,5.0426,5.0507,5.0263,5.0507,42032.0
2016-12-01 10:00:00,6.2,6.24,6.2,6.23,89276.0,5.0426,5.0751,5.0426,5.067,89276.0
2016-12-01 10:05:00,6.24,6.26,6.23,6.24,111944.0,5.0751,5.0914,5.067,5.0751,111944.0
2016-12-01 10:10:00,6.24,6.25,6.24,6.25,68616.0,5.0751,5.0832,5.0751,5.0832,68616.0
2016-12-01 10:15:00,6.25,6.25,6.21,6.21,52852.0,5.0832,5.0832,5.0507,5.0507,52852.0
2016-12-01 10:20:00,6.21,6.22,6.2,6.22,41084.0,5.0507,5.0588,5.0426,5.0588,41084.0
2016-12-01 10:25:00,6.22,6.24,6.21,6.23,39352.0,5.0588,5.0751,5.0507,5.067,39352.0
2016-12-01 10:30:00,6.22,6.22,6.2,6.2,52000.0,5.0588,5.0588,5.0426,5.0426,52000.0
2016-12-01 10:35:00,6.21,6.22,6.2,6.2,36452.0,5.0507,5.0588,5.0426,5.0426,36452.0
2016-12-01 10:40:00,6.21,6.21,6.18,6.19,35524.0,5.0507,5.0507,5.0263,5.0344,35524.0
2016-12-01 10:45:00,6.18,6.19,6.18,6.18,43012.0,5.0263,5.0344,5.0263,5.0263,43012.0
2016-12-01 10:50:00,6.18,6.2,6.18,6.19,47028.0,5.0263,5.0426,5.0263,5.0344,47028.0
2016-12-01 10:55:00,6.18,6.22,6.18,6.22,99680.0,5.0263,5.0588,5.0263,5.0588,99680.0
2016-12-01 11:00:00,6.22,6.22,6.2,6.21,106640.0,5.0588,5.0588,5.0426,5.0507,106640.0
2016-12-01 11:05:00,6.21,6.22,6.2,6.22,111120.0,5.0507,5.0588,5.0426,5.0588,111120.0
2016-12-01 11:10:00,6.22,6.22,6.21,6.22,59900.0,5.0588,5.0588,5.0507,5.0588,59900.0
2016-12-01 11:15:00,6.22,6.22,6.2,6.21,118444.0,5.0588,5.0588,5.0426,5.0507,118444.0
2016-12-01 11:20:00,6.21,6.21,6.2,6.21,35844.0,5.0507,5.0507,5.0426,5.0507,35844.0
2016-12-01 11:25:00,6.21,6.21,6.2,6.21,52748.0,5.0507,5.0507,5.0426,5.0507,52748.0
2016-12-01 11:30:00,6.21,6.21,6.2,6.21,41132.0,5.0507,5.0507,5.0426,5.0507,41132.0
2016-12-01 11:35:00,6.21,6.21,6.2,6.21,35080.0,5.0507,5.0507,5.0426,5.0507,35080.0
2016-12-01 11:40:00,6.21,6.21,6.2,6.2,36056.0,5.0507,5.0507,5.0426,5.0426,36056.0
2016-12-01 11:45:00,6.2,6.22,6.2,6.21,39912.0,5.0426,5.0588,5.0426,5.0507,39912.0
2016-12-01 11:50:00,6.21,6.21,6.2,6.21,44876.0,5.0507,5.0507,5.0426,5.0507,44876.0
2016-12-01 11:55:00,6.21,6.22,6.21,6.22,37888.0,5.0507,5.0588,5.0507,5.0588,37888.0
2016-12-01 12:00:00,6.22,6.22,6.21,6.21,25204.0,5.0588,5.0588,5.0507,5.0507,25204.0
2016-12-01 12:05:00,6.21,6.22,6.21,6.21,27680.0,5.0507,5.0588,5.0507,5.0507,27680.0
2016-12-01 12:10:00,6.21,6.22,6.2,6.21,26848.0,5.0507,5.0588,5.0426,5.0507,26848.0
2016-12-01 12:15:00,6.21,6.21,6.2,6.21,21156.0,5.0507,5.0507,5.0426,5.0507,21156.0
2016-12-01 12:20:00,6.2,6.21,6.2,6.2,47976.0,5.0426,5.0507,5.0426,5.0426,47976.0
2016-12-01 12:25:00,6.21,6.21,6.2,6.21,24508.0,5.0507,5.0507,5.0426,5.0507,24508.0
2016-12-01 12:30:00,6.21,6.22,6.21,6.22,26708.0,5.0507,5.0588,5.0507,5.0588,26708.0
2016-12-01 12:35:00,6.22,6.22,6.21,6.21,21744.0,5.0588,5.0588,5.0507,5.0507,21744.0
2016-12-01 12:40:00,6.21,6.21,6.2,6.21,30800.0,5.0507,5.0507,5.0426,5.0507,30800.0
2016-12-01 12:45:00,6.21,6.22,6.2,6.21,49288.0,5.0507,5.0588,5.0426,5.0507,49288.0
2016-12-01 12:50:00,6.21,6.21,6.21,6.21,14620.0,5.0507,5.0507,5.0507,5.0507,14620.0
2016-12-01 12:55:00,6.21,6.21,6.2,6.21,48824.0,5.0507,5.0507,5.0426,5.0507,48824.0
2016-12-01 13:00:00,6.21,6.21,6.19,6.19,39860.0,5.0507,5.0507,5.0344,5.0344,39860.0
2016-12-01 13:05:00,6.19,6.19,6.18,6.18,43640.0,5.0344,5.0344,5.0263,5.0263,43640.0
2016-12-01 13:10:00,6.18,6.19,6.18,6.18,25592.0,5.0263,5.0344,5.0263,5.0263,25592.0
2016-12-01 13:15:00,6.18,6.2,6.18,6.19,22000.0,5.0263,5.0426,5.0263,5.0344,22000.0
2016-12-01 13:20:00,6.19,6.19,6.19,6.19,10884.0,5.0344,5.0344,5.0344,5.0344,10884.0
2016-12-01 13:25:00,6.2,6.21,6.19,6.21,41028.0,5.0426,5.0507,5.0344,5.0507,41028.0
2016-12-01 13:30:00,6.2,6.21,6.2,6.21,26136.0,5.0426,5.0507,5.0426,5.0507,26136.0
2016-12-01 13:35:00,6.2,6.21,6.2,6.2,16752.0,5.0426,5.0507,5.0426,5.0426,16752.0
2016-12-01 13:40:00,6.2,6.21,6.19,6.2,93332.0,5.0426,5.0507,5.0344,5.0426,93332.0
2016-12-01 13:45:00,6.2,6.2,6.18,6.18,29756.0,5.0426,5.0426,5.0263,5.0263,29756.0
2016-12-01 13:50:00,6.18,6.19,6.18,6.18,18036.0,5.0263,5.0344,5.0263,5.0263,18036.0
2016-12-01 13:55:00,6.18,6.19,6.17,6.17,35044.0,5.0263,5.0344,5.0182,5.0182,35044.0
2016-12-01 14:00:00,6.17,6.18,6.16,6.17,81520.0,5.0182,5.0263,5.01,5.0182,81520.0
2016-12-01 14:05:00,6.17,6.17,6.16,6.17,29984.0,5.0182,5.0182,5.01,5.0182,29984.0
2016-12-01 14:10:00,6.17,6.17,6.16,6.16,51472.0,5.0182,5.0182,5.01,5.01,51472.0
2016-12-01 14:15:00,6.16,6.17,6.15,6.16,21632.0,5.01,5.0182,5.0019,5.01,21632.0
2016-12-01 14:20:00,6.16,6.17,6.16,6.17,41968.0,5.01,5.0182,5.01,5.0182,41968.0
2016-12-01 14:25:00,6.17,6.17,6.16,6.16,19800.0,5.0182,5.0182,5.01,5.01,19800.0
2016-12-01 14:30:00,6.16,6.17,6.16,6.17,27464.0,5.01,5.0182,5.01,5.0182,27464.0
2016-12-01 14:35:00,6.17,6.17,6.16,6.17,24716.0,5.0182,5.0182,5.01,5.0182,24716.0
2016-12-01 14:40:00,6.17,6.19,6.17,6.18,102012.0,5.0182,5.0344,5.0182,5.0263,102012.0
2016-12-01 14:45:00,6.18,6.18,6.17,6.18,22608.0,5.0263,5.0263,5.0182,5.0263,22608.0
2016-12-01 14:50:00,6.18,6.18,6.16,6.17,43984.0,5.0263,5.0263,5.01,5.0182,43984.0
2016-12-01 14:55:00,6.17,6.17,6.16,6.16,38300.0,5.0182,5.0182,5.01,5.01,38300.0
2016-12-01 15:00:00,6.16,6.17,6.16,6.17,89324.0,5.01,5.0182,5.01,5.0182,89324.0
2016-12-01 15:05:00,6.17,6.17,6.16,6.16,52440.0,5.0182,5.0182,5.01,5.01,52440.0
2016-12-01 15:10:00,6.16,6.16,6.15,6.15,82856.0,5.01,5.01,5.0019,5.0019,82856.0
2016-12-01 15:15:00,6.15,6.15,6.14,6.14,44444.0,5.0019,5.0019,4.9938,4.9938,44444.0
2016-12-01 15:20:00,6.14,6.15,6.14,6.15,141252.0,4.9938,5.0019,4.9938,5.0019,141252.0
2016-12-01 15:25:00,6.15,6.15,6.14,6.14,55392.0,5.0019,5.0019,4.9938,4.9938,55392.0
2016-12-01 15:30:00,6.14,6.15,6.14,6.14,126340.0,4.9938,5.0019,4.9938,4.9938,126340.0
2016-12-01 15:35:00,6.14,6.15,6.14,6.15,184340.0,4.9938,5.0019,4.9938,5.0019,184340.0
2016-12-01 15:40:00,6.15,6.16,6.14,6.16,131484.0,5.0019,5.01,4.9938,5.01,131484.0
2016-12-01 15:45:00,6.15,6.15,6.14,6.14,170628.0,5.0019,5.0019,4.9938,4.9938,170628.0
2016-12-01 15:50:00,6.14,6.15,6.14,6.15,275772.0,4.9938,5.0019,4.9938,5.0019,275772.0
2016-12-01 15:55:00,6.15,6.16,6.14,6.16,334648.0,5.0019,5.01,4.9938,5.01,334648.0
2016-12-02 09:30:00,6.15,6.18,6.14,6.18,63188.0,5.0019,5.0263,4.9938,5.0263,63188.0
2016-12-02 09:35:00,6.18,6.21,6.18,6.21,40084.0,5.0263,5.0507,5.0263,5.0507,40084.0
2016-12-02 09:40:00,6.2,6.21,6.17,6.18,29712.0,5.0426,5.0507,5.0182,5.0263,29712.0
2016-12-02 09:45:00,6.18,6.18,6.17,6.18,24568.0,5.0263,5.0263,5.0182,5.0263,24568.0
2016-12-02 09:50:00,6.18,6.18,6.17,6.17,2000.0,5.0263,5.0263,5.0182,5.0182,2000.0
2016-12-02 09:55:00,6.18,6.18,6.17,6.18,87476.0,5.0263,5.0263,5.0182,5.0263,87476.0
2016-12-02 10:00:00,6.18,6.18,6.17,6.17,74372.0,5.0263,5.0263,5.0182,5.0182,74372.0
2016-12-02 10:05:00,6.17,6.18,6.17,6.17,50488.0,5.0182,5.0263,5.0182,5.0182,50488.0
2016-12-02 10:10:00,6.17,6.17,6.14,6.14,61148.0,5.0182,5.0182,4.9938,4.9938,61148.0
2016-12-02 10:15:00,6.14,6.14,6.11,6.12,160616.0,4.9938,4.9938,4.9694,4.9775,160616.0
2016-12-02 10:20:00,6.11,6.12,6.08,6.08,105800.0,4.9694,4.9775,4.945,4.945,105800.0
2016-12-02 10:25:00,6.09,6.09,6.08,6.09,60732.0,4.9531,4.9531,4.945,4.9531,60732.0
2016-12-02 10:30:00,6.09,6.11,6.09,6.1,47332.0,4.9531,4.9694,4.9531,4.9612,47332.0
2016-12-02 10:35:00,6.1,6.13,6.1,6.13,79452.0,4.9612,4.9856,4.9612,4.9856,79452.0
2016-12-02 10:40:00,6.13,6.13,6.12,6.13,43500.0,4.9856,4.9856,4.9775,4.9856,43500.0
2016-12-02 10:45:00,6.13,6.14,6.12,6.13,41048.0,4.9856,4.9938,4.9775,4.9856,41048.0
2016-12-02 10:50:00,6.14,6.14,6.13,6.14,30100.0,4.9938,4.9938,4.9856,4.9938,30100.0
2016-12-02 10:55:00,6.14,6.15,6.14,6.14,12580.0,4.9938,5.0019,4.9938,4.9938,12580.0
2016-12-02 11:00:00,6.14,6.14,6.12,6.12,30476.0,4.9938,4.9938,4.9775,4.9775,30476.0
2016-12-02 11:05:00,6.13,6.14,6.13,6.13,31248.0,4.9856,4.9938,4.9856,4.9856,31248.0
2016-12-02 11:10:00,6.14,6.14,6.13,6.13,18608.0,4.9938,4.9938,4.9856,4.9856,18608.0
2016-12-02 11:15:00,6.14,6.14,6.12,6.12,17664.0,4.9938,4.9938,4.9775,4.9775,17664.0
2016-12-02 11:20:00,6.12,6.12,6.1,6.1,32016.0,4.9775,4.9775,4.9612,4.9612,32016.0
2016-12-02 11:25:00,6.1,6.11,6.1,6.1,26568.0,4.9612,4.9694,4.9612,4.9612,26568.0
2016-12-02 11:30:00,6.11,6.12,6.11,6.12,40060.0,4.9694,4.9775,4.9694,4.9775,40060.0
2016-12-02 11:35:00,6.12,6.12,6.1,6.1,37600.0,4.9775,4.9775,4.9612,4.9612,37600.0
2016-12-02 11:40:00,6.1,6.11,6.1,6.11,28180.0,4.9612,4.9694,4.9612,4.9694,28180.0
2016-12-02 11:45:00,6.11,6.11,6.11,6.11,14500.0,4.9694,4.9694,4.9694,4.9694,14500.0
2016-12-02 11:50:00,6.11,6.11,6.1,6.1,19488.0,4.9694,4.9694,4.9612,4.9612,19488.0
2016-12-02 11:55:00,6.11,6.11,6.11,6.11,19760.0,4.9694,4.9694,4.9694,4.9694,19760.0
2016-12-02 12:00:00,6.11,6.11,6.1,6.11,23192.0,4.9694,4.9694,4.9612,4.9694,23192.0
2016-12-02 12:05:00,6.11,6.11,6.1,6.11,55884.0,4.9694,4.9694,4.9612,4.9694,55884.0
2016-12-02 12:10:00,6.1,6.12,6.1,6.12,75584.0,4.9612,4.9775,4.9612,4.9775,75584.0
2016-12-02 12:15:00,6.12,6.12,6.11,6.12,44996.0,4.9775,4.9775,4.9694,4.9775,44996.0
2016-12-02 12:20:00,6.12,6.12,6.11,6.11,9980.0,4.9775,4.9775,4.9694,4.9694,9980.0
2016-12-02 12:25:00,6.1,6.1,6.1,6.1,37716.0,4.9612,4.9612,4.9612,4.9612,37716.0
2016-12-02 12:30:00,6.1,6.1,6.09,6.09,23876.0,4.9612,4.9612,4.9531,4.9531,23876.0
2016-12-02 12:35:00,6.09,6.09,6.09,6.09,18964.0,4.9531,4.9531,4.9531,4.9531,18964.0
2016-12-02 12:40:00,6.09,6.09,6.09,6.09,92220.0,4.9531,4.9531,4.9531,4.9531,92220.0
2016-12-02 12:45:00,6.09,6.09,6.08,6.09,22500.0,4.9531,4.9531,4.945,4.9531,22500.0
2016-12-02 12:50:00,6.09,6.1,6.09,6.09,44380.0,4.9531,4.9612,4.9531,4.9531,44380.0
2016-12-02 12:55:00,6.1,6.11,6.1,6.1,63520.0,4.9612,4.9694,4.9612,4.9612,63520.0
2016-12-02 13:00:00,6.1,6.11,6.1,6.11,79432.0,4.9612,4.9694,4.9612,4.9694,79432.0
2016-12-02 13:05:00,6.11,6.11,6.09,6.1,53984.0,4.9694,4.9694,4.9531,4.9612,53984.0
2016-12-02 13:10:00,6.1,6.1,6.09,6.09,91368.0,4.9612,4.9612,4.9531,4.9531,91368.0
2016-12-02 13:15:00,6.09,6.09,6.08,6.08,52888.0,4.9531,4.9531,4.945,4.945,52888.0
2016-12-02 13:20:00,6.08,6.08,6.06,6.06,75972.0,4.945,4.945,4.9287,4.9287,75972.0
2016-12-02 13:25:00,6.07,6.07,6.05,6.06,102824.0,4.9368,4.9368,4.9206,4.9287,102824.0
2016-12-02 13:30:00,6.06,6.07,6.05,6.06,82544.0,4.9287,4.9368,4.9206,4.9287,82544.0
2016-12-02 13:35:00,6.06,6.06,6.05,6.06,18344.0,4.9287,4.9287,4.9206,4.9287,18344.0
2016-12-02 13:40:00,6.06,6.06,6.04,6.04,59896.0,4.9287,4.9287,4.9124,4.9124,59896.0
2016-12-02 13:45:00,6.04,6.05,6.04,6.04,61312.0,4.9124,4.9206,4.9124,4.9124,61312.0
2016-12-02 13:50:00,6.04,6.05,6.03,6.04,139804.0,4.9124,4.9206,4.9043,4.9124,139804.0
2016-12-02 13:55:00,6.04,6.05,6.04,6.05,31216.0,4.9124,4.9206,4.9124,4.9206,31216.0
2016-12-02 14:00:00,6.05,6.06,6.04,6.06,65676.0,4.9206,4.9287,4.9124,4.9287,65676.0
2016-12-02 14:05:00,6.06,6.06,6.05,6.06,73232.0,4.9287,4.9287,4.9206,4.9287,73232.0
2016-12-02 14:10:00,6.06,6.08,6.05,6.08,173752.0,4.9287,4.945,4.9206,4.945,173752.0
2016-12-02 14:15:00,6.08,6.09,6.08,6.09,102676.0,4.945,4.9531,4.945,4.9531,102676.0
2016-12-02 14:20:00,6.09,6.09,6.08,6.08,24404.0,4.9531,4.9531,4.945,4.945,24404.0
2016-12-02 14:25:00,6.08,6.08,6.06,6.07,40024.0,4.945,4.945,4.9287,4.9368,40024.0
2016-12-02 14:30:00,6.07,6.07,6.05,6.06,88180.0,4.9368,4.9368,4.9206,4.9287,88180.0
2016-12-02 14:35:00,6.06,6.06,6.05,6.05,72576.0,4.9287,4.9287,4.9206,4.9206,72576.0
2016-12-02 14:40:00,6.05,6.07,6.05,6.06,114428.0,4.9206,4.9368,4.9206,4.9287,114428.0
2016-12-02 14:45:00,6.07,6.07,6.06,6.07,22908.0,4.9368,4.9368,4.9287,4.9368,22908.0
2016-12-02 14:50:00,6.07,6.07,6.07,6.07,18504.0,4.9368,4.9368,4.9368,4.9368,18504.0
2016-12-02 14:55:00,6.07,6.07,6.06,6.06,20452.0,4.9368,4.9368,4.9287,4.9287,20452.0
2016-12-02 15:00:00,6.06,6.07,6.06,6.07,69524.0,4.9287,4.9368,4.9287,4.9368,69524.0
2016-12-02 15:05:00,6.07,6.07,6.06,6.06,6632.0,4.9368,4.9368,4.9287,4.9287,6632.0
2016-12-02 15:10:00,6.07,6.07,6.06,6.06,20848.0,4.9368,4.9368,4.9287,4.9287,20848.0
2016-12-02 15:15:00,6.06,6.06,6.06,6.06,34420.0,4.9287,4.9287,4.9287,4.9287,34420.0
2016-12-02 15:20:00,6.06,6.07,6.06,6.06,96272.0,4.9287,4.9368,4.9287,4.9287,96272.0
2016-12-02 15:25:00,6.07,6.07,6.06,6.07,28848.0,4.9368,4.9368,4.9287,4.9368,28848.0
2016-12-02 15:30:00,6.07,6.08,6.07,6.08,88764.0,4.9368,4.945,4.9368,4.945,88764.0
2016-12-02 15:35:00,6.08,6.08,6.08,6.08,83348.0,4.945,4.945,4.945,4.945,83348.0
2016-12-02 15:40:00,6.08,6.08,6.08,6.08,179648.0,4.945,4.945,4.945,4.945,179648.0
2016-12-02 15:45:00,6.08,6.08,6.06,6.06,308124.0,4.945,4.945,4.9287,4.9287,308124.0
2016-12-02 15:50:00,6.06,6.07,6.06,6.06,257068.0,4.9287,4.9368,4.9287,4.9287,257068.0
2016-12-02 15:55:00,6.06,6.07,6.06,6.07,722608.0,4.9287,4.9368,4.9287,4.9368,722608.0
2016-12-05 09:30:00,6.11,6.13,6.11,6.13,121040.0,4.9694,4.9856,4.9694,4.9856,121040.0
2016-12-05 09:35:00,6.13,6.15,6.12,6.12,44400.0,4.9856,5.0019,4.9775,4.9775,44400.0
2016-12-05 09:40:00,6.12,6.16,6.12,6.16,113528.0,4.9775,5.01,4.9775,5.01,113528.0
2016-12-05 09:45:00,6.17,6.18,6.16,6.16,73856.0,5.0182,5.0263,5.01,5.01,73856.0
2016-12-05 09:50:00,6.17,6.18,6.16,6.17,11064.0,5.0182,5.0263,5.01,5.0182,11064.0
2016-12-05 09:55:00,6.17,6.18,6.16,6.18,72820.0,5.0182,5.0263,5.01,5.0263,72820.0
2016-12-05 10:00:00,6.18,6.2,6.17,6.2,51528.0,5.0263,5.0426,5.0182,5.0426,51528.0
2016-12-05 10:05:00,6.2,6.22,6.19,6.22,87752.0,5.0426,5.0588,5.0344,5.0588,87752.0
2016-12-05 10:10:00,6.21,6.22,6.2,6.2,47700.0,5.0507,5.0588,5.0426,5.0426,47700.0
2016-12-05 10:15:00,6.2,6.21,6.19,6.2,50624.0,5.0426,5.0507,5.0344,5.0426,50624.0
2016-12-05 10:20:00,6.2,6.2,6.17,6.17,79380.0,5.0426,5.0426,5.0182,5.0182,79380.0
2016-12-05 10:25:00,6.17,6.19,6.17,6.18,139580.0,5.0182,5.0344,5.0182,5.0263,139580.0
2016-12-05 10:30:00,6.18,6.18,6.17,6.18,86712.0,5.0263,5.0263,5.0182,5.0263,86712.0
2016-12-05 10:35:00,6.18,6.18,6.17,6.17,81272.0,5.0263,5.0263,5.0182,5.0182,81272.0
2016-12-05 10:40:00,6.17,6.17,6.15,6.15,44776.0,5.0182,5.0182,5.0019,5.0019,44776.0
2016-12-05 10:45:00,6.15,6.17,6.15,6.16,38436.0,5.0019,5.0182,5.0019,5.01,38436.0
2016-12-05 10:50:00,6.16,6.16,6.14,6.14,24520.0,5.01,5.01,4.9938,4.9938,24520.0
2016-12-05 10:55:00,6.14,6.15,6.14,6.14,81108.0,4.9938,5.0019,4.9938,4.9938,81108.0
2016-12-05 11:00:00,6.14,6.14,6.13,6.13,35532.0,4.9938,4.9938,4.9856,4.9856,35532.0
2016-12-05 11:05:00,6.13,6.13,6.12,6.13,86380.0,4.9856,4.9856,4.9775,4.9856,86380.0
2016-12-05 11:10:00,6.13,6.14,6.12,6.14,45036.0,4.9856,4.9938,4.9775,4.9938,45036.0
2016-12-05 11:15:00,6.14,6.15,6.14,6.15,24624.0,4.9938,5.0019,4.9938,5.0019,24624.0
2016-12-05 11:20:00,6.15,6.16,6.14,6.15,40004.0,5.0019,5.01,4.9938,5.0019,40004.0
2016-12-05 11:25:00,6.15,6.15,6.13,6.13,43640.0,5.0019,5.0019,4.9856,4.9856,43640.0
2016-12-05 11:30:00,6.13,6.13,6.13,6.13,29452.0,4.9856,4.9856,4.9856,4.9856,29452.0
2016-12-05 11:35:00,6.13,6.14,6.13,6.13,38400.0,4.9856,4.9938,4.9856,4.9856,38400.0
2016-12-05 11:40:00,6.13,6.14,6.13,6.13,35696.0,4.9856,4.9938,4.9856,4.9856,35696.0
2016-12-05 11:45:00,6.13,6.14,6.13,6.14,74248.0,4.9856,4.9938,4.9856,4.9938,74248.0
2016-12-05 11:50:00,6.14,6.15,6.14,6.14,48520.0,4.9938,5.0019,4.9938,4.9938,48520.0
2016-12-05 11:55:00,6.14,6.14,6.13,6.13,36472.0,4.9938,4.9938,4.9856,4.9856,36472.0
2016-12-05 12:00:00,6.13,6.14,6.13,6.14,50944.0,4.9856,4.9938,4.9856,4.9938,50944.0
2016-12-05 12:05:00,6.14,6.14,6.13,6.13,27304.0,4.9938,4.9938,4.9856,4.9856,27304.0
2016-12-05 12:10:00,6.13,6.13,6.13,6.13,18096.0,4.9856,4.9856,4.9856,4.9856,18096.0
2016-12-05 12:15:00,6.13,6.14,6.13,6.13,37532.0,4.9856,4.9938,4.9856,4.9856,37532.0
2016-12-05 12:20:00,6.13,6.13,6.13,6.13,51256.0,4.9856,4.9856,4.9856,4.9856,51256.0
2016-12-05 12:25:00,6.13,6.13,6.12,6.13,39584.0,4.9856,4.9856,4.9775,4.9856,39584.0
2016-12-05 12:30:00,6.13,6.13,6.11,6.11,157136.0,4.9856,4.9856,4.9694,4.9694,157136.0
2016-12-05 12:35:00,6.11,6.12,6.11,6.11,38000.0,4.9694,4.9775,4.9694,4.9694,38000.0
2016-12-05 12:40:00,6.11,6.11,6.1,6.11,71592.0,4.9694,4.9694,4.9612,4.9694,71592.0
2016-12-05 12:45:00,6.11,6.11,6.1,6.1,64384.0,4.9694,4.9694,4.9612,4.9612,64384.0
2016-12-05 12:50:00,6.1,6.11,6.09,6.09,85644.0,4.9612,4.9694,4.9531,4.9531,85644.0
2016-12-05 12:55:00,6.09,6.1,6.09,6.1,104024.0,4.9531,4.9612,4.9531,4.9612,104024.0
2016-12-05 13:00:00,6.1,6.1,6.09,6.1,83100.0,4.9612,4.9612,4.9531,4.9612,83100.0
2016-12-05 13:05:00,6.1,6.11,6.09,6.1,219544.0,4.9612,4.9694,4.9531,4.9612,219544.0
2016-12-05 13:10:00,6.1,6.11,6.1,6.1,230248.0,4.9612,4.9694,4.9612,4.9612,230248.0
2016-12-05 13:15:00,6.1,6.1,6.09,6.09,95504.0,4.9612,4.9612,4.9531,4.9531,95504.0
2016-12-05 13:20:00,6.09,6.09,6.07,6.08,396964.0,4.9531,4.9531,4.9368,4.945,396964.0
2016-12-05 13:25:00,6.08,6.11,6.08,6.11,180864.0,4.945,4.9694,4.945,4.9694,180864.0
2016-12-05 13:30:00,6.11,6.13,6.11,6.13,202320.0,4.9694,4.9856,4.9694,4.9856,202320.0
2016-12-05 13:35:00,6.13,6.14,6.13,6.14,111820.0,4.9856,4.9938,4.9856,4.9938,111820.0
2016-12-05 13:40:00,6.14,6.14,6.13,6.13,74660.0,4.9938,4.9938,4.9856,4.9856,74660.0
2016-12-05 13:45:00,6.13,6.13,6.12,6.12,57392.0,4.9856,4.9856,4.9775,4.9775,57392.0
2016-12-05 13:50:00,6.12,6.13,6.12,6.13,79184.0,4.9775,4.9856,4.9775,4.9856,79184.0
2016-12-05 13:55:00,6.13,6.14,6.13,6.14,87632.0,4.9856,4.9938,4.9856,4.9938,87632.0
2016-12-05 14:00:00,6.13,6.14,6.12,6.12,51800.0,4.9856,4.9938,4.9775,4.9775,51800.0
2016-12-05 14:05:00,6.12,6.13,6.12,6.12,108812.0,4.9775,4.9856,4.9775,4.9775,108812.0
2016-12-05 14:10:00,6.12,6.12,6.11,6.12,150980.0,4.9775,4.9775,4.9694,4.9775,150980.0
2016-12-05 14:15:00,6.12,6.12,6.11,6.11,125768.0,4.9775,4.9775,4.9694,4.9694,125768.0
2016-12-05 14:20:00,6.11,6.12,6.11,6.12,100340.0,4.9694,4.9775,4.9694,4.9775,100340.0
2016-12-05 14:25:00,6.12,6.13,6.12,6.12,56680.0,4.9775,4.9856,4.9775,4.9775,56680.0
2016-12-05 14:30:00,6.12,6.14,6.12,6.13,115864.0,4.9775,4.9938,4.9775,4.9856,115864.0
2016-12-05 14:35:00,6.13,6.14,6.12,6.13,84836.0,4.9856,4.9938,4.9775,4.9856,84836.0
2016-12-05 14:40:00,6.14,6.14,6.13,6.13,58400.0,4.9938,4.9938,4.9856,4.9856,58400.0
2016-12-05 14:45:00,6.13,6.14,6.13,6.14,64300.0,4.9856,4.9938,4.9856,4.9938,64300.0
2016-12-05 14:50:00,6.14,6.15,6.14,6.15,83672.0,4.9938,5.0019,4.9938,5.0019,83672.0
2016-12-05 14:55:00,6.15,6.15,6.14,6.14,79916.0,5.0019,5.0019,4.9938,4.9938,79916.0
2016-12-05 15:00:00,6.14,6.15,6.14,6.14,61628.0,4.9938,5.0019,4.9938,4.9938,61628.0
2016-12-05 15:05:00,6.14,6.15,6.14,6.15,87008.0,4.9938,5.0019,4.9938,5.0019,87008.0
2016-12-05 15:10:00,6.15,6.15,6.14,6.14,52780.0,5.0019,5.0019,4.9938,4.9938,52780.0
2016-12-05 15:15:00,6.14,6.15,6.14,6.15,96856.0,4.9938,5.0019,4.9938,5.0019,96856.0
2016-12-05 15:20:00,6.15,6.16,6.15,6.15,74796.0,5.0019,5.01,5.0019,5.0019,74796.0
2016-12-05 15:25:00,6.15,6.16,6.15,6.15,78744.0,5.0019,5.01,5.0019,5.0019,78744.0
2016-12-05 15:30:00,6.15,6.16,6.15,6.15,150712.0,5.0019,5.01,5.0019,5.0019,150712.0
2016-12-05 15:35:00,6.15,6.16,6.15,6.15,167460.0,5.0019,5.01,5.0019,5.0019,167460.0
2016-12-05 15:40:00,6.15,6.16,6.15,6.15,247520.0,5.0019,5.01,5.0019,5.0019,247520.0
2016-12-05 15:45:00,6.15,6.15,6.14,6.14,381100.0,5.0019,5.0019,4.9938,4.9938,381100.0
2016-12-05 15:50:00,6.14,6.14,6.13,6.14,391580.0,4.9938,4.9938,4.9856,4.9938,391580.0
2016-12-05 15:55:00,6.14,6.15,6.13,6.13,763612.0,4.9938,5.0019,4.9856,4.9856,763612.0
2016-12-06 09:30:00,6.16,6.19,6.15,6.15,65192.0,5.01,5.0344,5.0019,5.0019,65192.0
2016-12-06 09:35:00,6.15,6.17,6.15,6.16,32596.0,5.0019,5.0182,5.0019,5.01,32596.0
2016-12-06 09:40:00,6.16,6.17,6.15,6.15,14328.0,5.01,5.0182,5.0019,5.0019,14328.0
2016-12-06 09:45:00,6.16,6.17,6.16,6.17,23036.0,5.01,5.0182,5.01,5.0182,23036.0
2016-12-06 09:50:00,6.17,6.19,6.17,6.18,33984.0,5.0182,5.0344,5.0182,5.0263,33984.0
2016-12-06 09:55:00,6.19,6.19,6.17,6.17,21860.0,5.0344,5.0344,5.0182,5.0182,21860.0
2016-12-06 10:00:00,6.17,6.18,6.16,6.17,29712.0,5.0182,5.0263,5.01,5.0182,29712.0
2016-12-06 10:05:00,6.17,6.17,6.17,6.17,20592.0,5.0182,5.0182,5.0182,5.0182,20592.0
2016-12-06 10:10:00,6.17,6.17,6.16,6.17,18676.0,5.0182,5.0182,5.01,5.0182,18676.0
2016-12-06 10:15:00,6.17,6.17,6.16,6.17,22540.0,5.0182,5.0182,5.01,5.0182,22540.0
2016-12-06 10:20:00,6.17,6.18,6.16,6.18,38300.0,5.0182,5.0263,5.01,5.0263,38300.0
2016-12-06 10:25:00,6.18,6.19,6.18,6.18,110488.0,5.0263,5.0344,5.0263,5.0263,110488.0
2016-12-06 10:30:00,6.18,6.19,6.18,6.19,48408.0,5.0263,5.0344,5.0263,5.0344,48408.0
2016-12-06 10:35:00,6.19,6.19,6.18,6.18,34204.0,5.0344,5.0344,5.0263,5.0263,34204.0
2016-12-06 10:40:00,6.18,6.2,6.18,6.2,61824.0,5.0263,5.0426,5.0263,5.0426,61824.0
2016-12-06 10:45:00,6.2,6.2,6.18,6.18,40548.0,5.0426,5.0426,5.0263,5.0263,40548.0
2016-12-06 10:50:00,6.18,6.19,6.18,6.18,29776.0,5.0263,5.0344,5.0263,5.0263,29776.0
2016-12-06 10:55:00,6.18,6.18,6.18,6.18,18084.0,5.0263,5.0263,5.0263,5.0263,18084.0
2016-12-06 11:00:00,6.18,6.18,6.18,6.18,28648.0,5.0263,5.0263,5.0263,5.0263,28648.0
2016-12-06 11:05:00,6.18,6.18,6.17,6.17,62948.0,5.0263,5.0263,5.0182,5.0182,62948.0
2016-12-06 11:10:00,6.17,6.17,6.16,6.17,52844.0,5.0182,5.0182,5.01,5.0182,52844.0
2016-12-06 11:15:00,6.17,6.18,6.16,6.18,44096.0,5.0182,5.0263,5.01,5.0263,44096.0
2016-12-06 11:20:00,6.18,6.19,6.17,6.19,56924.0,5.0263,5.0344,5.0182,5.0344,56924.0
2016-12-06 11:25:00,6.19,6.19,6.18,6.18,43180.0,5.0344,5.0344,5.0263,5.0263,43180.0
2016-12-06 11:30:00,6.18,6.19,6.17,6.19,148464.0,5.0263,5.0344,5.0182,5.0344,148464.0
2016-12-06 11:35:00,6.19,6.19,6.18,6.19,54400.0,5.0344,5.0344,5.0263,5.0344,54400.0
2016-12-06 11:40:00,6.18,6.19,6.18,6.19,91948.0,5.0263,5.0344,5.0263,5.0344,91948.0
2016-12-06 11:45:00,6.19,6.19,6.17,6.17,58360.0,5.0344,5.0344,5.0182,5.0182,58360.0
2016-12-06 11:50:00,6.17,6.18,6.17,6.17,40792.0,5.0182,5.0263,5.0182,5.0182,40792.0
2016-12-06 11:55:00,6.17,6.17,6.16,6.17,62344.0,5.0182,5.0182,5.01,5.0182,62344.0
2016-12-06 12:00:00,6.17,6.17,6.16,6.17,38884.0,5.0182,5.0182,5.01,5.0182,38884.0
2016-12-06 12:05:00,6.17,6.17,6.15,6.16,161656.0,5.0182,5.0182,5.0019,5.01,161656.0
2016-12-06 12:10:00,6.16,6.17,6.16,6.16,52076.0,5.01,5.0182,5.01,5.01,52076.0
2016-12-06 12:15:00,6.16,6.17,6.16,6.17,53764.0,5.01,5.0182,5.01,5.0182,53764.0
2016-12-06 12:20:00,6.17,6.19,6.17,6.18,94480.0,5.0182,5.0344,5.0182,5.0263,94480.0
2016-12-06 12:25:00,6.18,6.19,6.18,6.19,23416.0,5.0263,5.0344,5.0263,5.0344,23416.0
2016-12-06 12:30:00,6.19,6.2,6.19,6.19,21200.0,5.0344,5.0426,5.0344,5.0344,21200.0
2016-12-06 12:35:00,6.19,6.19,6.18,6.18,57632.0,5.0344,5.0344,5.0263,5.0263,57632.0
2016-12-06 12:40:00,6.18,6.19,6.18,6.19,19100.0,5.0263,5.0344,5.0263,5.0344,19100.0
2016-12-06 12:45:00,6.19,6.2,6.19,6.2,45168.0,5.0344,5.0426,5.0344,5.0426,45168.0
2016-12-06 12:50:00,6.2,6.2,6.19,6.2,97872.0,5.0426,5.0426,5.0344,5.0426,97872.0
2016-12-06 12:55:00,6.2,6.2,6.18,6.19,33836.0,5.0426,5.0426,5.0263,5.0344,33836.0
2016-12-06 13:00:00,6.19,6.2,6.19,6.19,56752.0,5.0344,5.0426,5.0344,5.0344,56752.0
2016-12-06 13:05:00,6.19,6.2,6.18,6.19,202588.0,5.0344,5.0426,5.0263,5.0344,202588.0
2016-12-06 13:10:00,6.18,6.19,6.18,6.19,89708.0,5.0263,5.0344,5.0263,5.0344,89708.0
2016-12-06 13:15:00,6.19,6.21,6.19,6.2,71808.0,5.0344,5.0507,5.0344,5.0426,71808.0
2016-12-06 13:20:00,6.2,6.21,6.2,6.21,33660.0,5.0426,5.0507,5.0426,5.0507,33660.0
2016-12-06 13:25:00,6.2,6.21,6.2,6.2,87792.0,5.0426,5.0507,5.0426,5.0426,87792.0
2016-12-06 13:30:00,6.2,6.2,6.2,6.2,28792.0,5.0426,5.0426,5.0426,5.0426,28792.0
2016-12-06 13:35:00,6.2,6.2,6.19,6.19,82912.0,5.0426,5.0426,5.0344,5.0344,82912.0
2016-12-06 13:40:00,6.19,6.2,6.19,6.19,80496.0,5.0344,5.0426,5.0344,5.0344,80496.0
2016-12-06 13:45:00,6.19,6.2,6.18,6.2,20028.0,5.0344,5.0426,5.0263,5.0426,20028.0
2016-12-06 13:50:00,6.2,6.2,6.18,6.2,128956.0,5.0426,5.0426,5.0263,5.0426,128956.0
2016-12-06 13:55:00,6.2,6.21,6.2,6.2,25024.0,5.0426,5.0507,5.0426,5.0426,25024.0
2016-12-06 14:00:00,6.2,6.21,6.2,6.2,51440.0,5.0426,5.0507,5.0426,5.0426,51440.0
2016-12-06 14:05:00,6.2,6.21,6.2,6.2,55504.0,5.0426,5.0507,5.0426,5.0426,55504.0
2016-12-06 14:10:00,6.2,6.21,6.2,6.21,28488.0,5.0426,5.0507,5.0426,5.0507,28488.0
2016-12-06 14:15:00,6.21,6.21,6.2,6.21,49508.0,5.0507,5.0507,5.0426,5.0507,49508.0
2016-12-06 14:20:00,6.21,6.22,6.21,6.21,72908.0,5.0507,5.0588,5.0507,5.0507,72908.0
2016-12-06 14:25:00,6.22,6.22,6.21,6.22,45684.0,5.0588,5.0588,5.0507,5.0588,45684.0
2016-12-06 14:30:00,6.21,6.22,6.21,6.22,28100.0,5.0507,5.0588,5.0507,5.0588,28100.0
2016-12-06 14:35:00,6.22,6.22,6.21,6.21,41408.0,5.0588,5.0588,5.0507,5.0507,41408.0
2016-12-06 14:40:00,6.21,6.22,6.21,6.22,26344.0,5.0507,5.0588,5.0507,5.0588,26344.0
2016-12-06 14:45:00,6.22,6.22,6.21,6.22,45528.0,5.0588,5.0588,5.0507,5.0588,45528.0
2016-12-06 14:50:00,6.22,6.22,6.22,6.22,68892.0,5.0588,5.0588,5.0588,5.0588,68892.0
2016-12-06 14:55:00,6.22,6.23,6.21,6.23,93728.0,5.0588,5.067,5.0507,5.067,93728.0
2016-12-06 15:00:00,6.23,6.23,6.22,6.22,87196.0,5.067,5.067,5.0588,5.0588,87196.0
2016-12-06 15:05:00,6.22,6.23,6.21,6.22,114768.0,5.0588,5.067,5.0507,5.0588,114768.0
2016-12-06 15:10:00,6.22,6.23,6.22,6.22,64852.0,5.0588,5.067,5.0588,5.0588,64852.0
2016-12-06 15:15:00,6.22,6.23,6.22,6.23,50636.0,5.0588,5.067,5.0588,5.067,50636.0
2016-12-06 15:20:00,6.23,6.23,6.21,6.22,124104.0,5.067,5.067,5.0507,5.0588,124104.0
2016-12-06 15:25:00,6.22,6.22,6.21,6.22,91688.0,5.0588,5.0588,5.0507,5.0588,91688.0
2016-12-06 15:30:00,6.22,6.22,6.22,6.22,144788.0,5.0588,5.0588,5.0588,5.0588,144788.0
2016-12-06 15:35:00,6.22,6.22,6.22,6.22,110612.0,5.0588,5.0588,5.0588,5.0588,110612.0
2016-12-06 15:40:00,6.22,6.22,6.21,6.21,199828.0,5.0588,5.0588,5.0507,5.0507,199828.0
2016-12-06 15:45:00,6.21,6.22,6.21,6.22,149500.0,5.0507,5.0588,5.0507,5.0588,149500.0
2016-12-06 15:50:00,6.22,6.23,6.22,6.23,185648.0,5.0588,5.067,5.0588,5.067,185648.0
2016-12-06 15:55:00,6.23,6.23,6.22,6.23,356600.0,5.067,5.067,5.0588,5.067,356600.0
2016-12-07 09:30:00,6.29,6.32,6.29,6.32,161864.0,5.1158,5.1402,5.1158,5.1402,161864.0
2016-12-07 09:35:00,6.32,6.36,6.32,6.36,42536.0,5.1402,5.1727,5.1402,5.1727,42536.0
2016-12-07 09:40:00,6.35,6.36,6.34,6.36,75080.0,5.1646,5.1727,5.1564,5.1727,75080.0
2016-12-07 09:45:00,6.36,6.37,6.35,6.35,35740.0,5.1727,5.1808,5.1646,5.1646,35740.0
2016-12-07 09:50:00,6.35,6.36,6.34,6.34,42000.0,5.1646,5.1727,5.1564,5.1564,42000.0
2016-12-07 09:55:00,6.34,6.34,6.33,6.34,41980.0,5.1564,5.1564,5.1483,5.1564,41980.0
2016-12-07 10:00:00,6.34,6.36,6.34,6.35,112132.0,5.1564,5.1727,5.1564,5.1646,112132.0
2016-12-07 10:05:00,6.35,6.36,6.35,6.36,57652.0,5.1646,5.1727,5.1646,5.1727,57652.0
2016-12-07 10:10:00,6.36,6.37,6.34,6.34,65432.0,5.1727,5.1808,5.1564,5.1564,65432.0
2016-12-07 10:15:00,6.34,6.36,6.34,6.35,72048.0,5.1564,5.1727,5.1564,5.1646,72048.0
2016-12-07 10:20:00,6.35,6.36,6.35,6.35,107436.0,5.1646,5.1727,5.1646,5.1646,107436.0
2016-12-07 10:25:00,6.35,6.36,6.35,6.35,22392.0,5.1646,5.1727,5.1646,5.1646,22392.0
2016-12-07 10:30:00,6.35,6.36,6.35,6.35,102008.0,5.1646,5.1727,5.1646,5.1646,102008.0
2016-12-07 10:35:00,6.35,6.37,6.35,6.37,97300.0,5.1646,5.1808,5.1646,5.1808,97300.0
2016-12-07 10:40:00,6.37,6.39,6.37,6.37,113344.0,5.1808,5.1971,5.1808,5.1808,113344.0
2016-12-07 10:45:00,6.37,6.38,6.37,6.37,66028.0,5.1808,5.189,5.1808,5.1808,66028.0
2016-12-07 10:50:00,6.37,6.39,6.37,6.39,54200.0,5.1808,5.1971,5.1808,5.1971,54200.0
2016-12-07 10:55:00,6.39,6.4,6.39,6.4,50340.0,5.1971,5.2052,5.1971,5.2052,50340.0
2016-12-07 11:00:00,6.4,6.4,6.39,6.39,61368.0,5.2052,5.2052,5.1971,5.1971,61368.0
2016-12-07 11:05:00,6.39,6.39,6.39,6.39,66092.0,5.1971,5.1971,5.1971,5.1971,66092.0
2016-12-07 11:10:00,6.39,6.39,6.35,6.35,115380.0,5.1971,5.1971,5.1646,5.1646,115380.0
2016-12-07 11:15:00,6.35,6.38,6.35,6.38,45512.0,5.1646,5.189,5.1646,5.189,45512.0
2016-12-07 11:20:00,6.38,6.38,6.36,6.37,75304.0,5.189,5.189,5.1727,5.1808,75304.0
2016-12-07 11:25:00,6.37,6.39,6.37,6.39,28800.0,5.1808,5.1971,5.1808,5.1971,28800.0
2016-12-07 11:30:00,6.39,6.39,6.37,6.37,70396.0,5.1971,5.1971,5.1808,5.1808,70396.0
2016-12-07 11:35:00,6.37,6.38,6.37,6.38,153752.0,5.1808,5.189,5.1808,5.189,153752.0
2016-12-07 11:40:00,6.38,6.42,6.37,6.41,134584.0,5.189,5.2215,5.1808,5.2134,134584.0
2016-12-07 11:45:00,6.42,6.42,6.4,6.4,86776.0,5.2215,5.2215,5.2052,5.2052,86776.0
2016-12-07 11:50:00,6.4,6.41,6.4,6.41,156912.0,5.2052,5.2134,5.2052,5.2134,156912.0
2016-12-07 11:55:00,6.4,6.41,6.4,6.41,83256.0,5.2052,5.2134,5.2052,5.2134,83256.0
2016-12-07 12:00:00,6.41,6.41,6.4,6.4,131976.0,5.2134,5.2134,5.2052,5.2052,131976.0
2016-12-07 12:05:00,6.4,6.42,6.4,6.42,46364.0,5.2052,5.2215,5.2052,5.2215,46364.0
2016-12-07 12:10:00,6.42,6.42,6.41,6.41,59892.0,5.2215,5.2215,5.2134,5.2134,59892.0
2016-12-07 12:15:00,6.41,6.42,6.41,6.42,17532.0,5.2134,5.2215,5.2134,5.2215,17532.0
2016-12-07 12:20:00,6.42,6.43,6.42,6.42,90556.0,5.2215,5.2296,5.2215,5.2215,90556.0
2016-12-07 12:25:00,6.43,6.43,6.42,6.42,86916.0,5.2296,5.2296,5.2215,5.2215,86916.0
2016-12-07 12:30:00,6.42,6.43,6.42,6.43,72848.0,5.2215,5.2296,5.2215,5.2296,72848.0
2016-12-07 12:35:00,6.43,6.43,6.42,6.43,87744.0,5.2296,5.2296,5.2215,5.2296,87744.0
2016-12-07 12:40:00,6.43,6.44,6.43,6.44,85204.0,5.2296,5.2378,5.2296,5.2378,85204.0
2016-12-07 12:45:00,6.44,6.44,6.43,6.43,111792.0,5.2378,5.2378,5.2296,5.2296,111792.0
2016-12-07 12:50:00,6.43,6.43,6.42,6.43,62028.0,5.2296,5.2296,5.2215,5.2296,62028.0
2016-12-07 12:55:00,6.43,6.43,6.42,6.43,64972.0,5.2296,5.2296,5.2215,5.2296,64972.0
2016-12-07 13:00:00,6.43,6.45,6.43,6.44,62988.0,5.2296,5.2459,5.2296,5.2378,62988.0
2016-12-07 13:05:00,6.45,6.46,6.44,6.45,65108.0,5.2459,5.254,5.2378,5.2459,65108.0
2016-12-07 13:10:00,6.45,6.46,6.45,6.46,39616.0,5.2459,5.254,5.2459,5.254,39616.0
2016-12-07 13:15:00,6.46,6.47,6.45,6.47,83792.0,5.254,5.2622,5.2459,5.2622,83792.0
2016-12-07 13:20:00,6.47,6.49,6.47,6.48,156480.0,5.2622,5.2784,5.2622,5.2703,156480.0
2016-12-07 13:25:00,6.48,6.49,6.48,6.48,175344.0,5.2703,5.2784,5.2703,5.2703,175344.0
2016-12-07 13:30:00,6.48,6.49,6.47,6.47,88040.0,5.2703,5.2784,5.2622,5.2622,88040.0
2016-12-07 13:35:00,6.48,6.48,6.47,6.47,126896.0,5.2703,5.2703,5.2622,5.2622,126896.0
2016-12-07 13:40:00,6.47,6.48,6.47,6.48,37508.0,5.2622,5.2703,5.2622,5.2703,37508.0
2016-12-07 13:45:00,6.48,6.49,6.48,6.49,70008.0,5.2703,5.2784,5.2703,5.2784,70008.0
2016-12-07 13:50:00,6.49,6.49,6.49,6.49,147564.0,5.2784,5.2784,5.2784,5.2784,147564.0
2016-12-07 13:55:00,6.49,6.5,6.48,6.49,137280.0,5.2784,5.2866,5.2703,5.2784,137280.0
2016-12-07 14:00:00,6.49,6.49,6.47,6.48,98372.0,5.2784,5.2784,5.2622,5.2703,98372.0
2016-12-07 14:05:00,6.48,6.49,6.48,6.48,118712.0,5.2703,5.2784,5.2703,5.2703,118712.0
2016-12-07 14:10:00,6.48,6.49,6.48,6.49,53020.0,5.2703,5.2784,5.2703,5.2784,53020.0
2016-12-07 14:15:00,6.49,6.49,6.48,6.49,97528.0,5.2784,5.2784,5.2703,5.2784,97528.0
2016-12-07 14:20:00,6.49,6.49,6.47,6.47,90744.0,5.2784,5.2784,5.2622,5.2622,90744.0
2016-12-07 14:25:00,6.47,6.48,6.45,6.47,143972.0,5.2622,5.2703,5.2459,5.2622,143972.0
2016-12-07 14:30:00,6.47,6.47,6.45,6.45,168284.0,5.2622,5.2622,5.2459,5.2459,168284.0
2016-12-07 14:35:00,6.45,6.45,6.45,6.45,58248.0,5.2459,5.2459,5.2459,5.2459,58248.0
2016-12-07 14:40:00,6.45,6.45,6.43,6.44,187856.0,5.2459,5.2459,5.2296,5.2378,187856.0
2016-12-07 14:45:00,6.44,6.44,6.43,6.44,71824.0,5.2378,5.2378,5.2296,5.2378,71824.0
2016-12-07 14:50:00,6.44,6.45,6.44,6.45,32316.0,5.2378,5.2459,5.2378,5.2459,32316.0
2016-12-07 14:55:00,6.45,6.46,6.44,6.45,154048.0,5.2459,5.254,5.2378,5.2459,154048.0
2016-12-07 15:00:00,6.45,6.46,6.45,6.45,76896.0,5.2459,5.254,5.2459,5.2459,76896.0
2016-12-07 15:05:00,6.45,6.47,6.45,6.46,97984.0,5.2459,5.2622,5.2459,5.254,97984.0
2016-12-07 15:10:00,6.46,6.48,6.46,6.48,82044.0,5.254,5.2703,5.254,5.2703,82044.0
2016-12-07 15:15:00,6.47,6.49,6.47,6.48,115188.0,5.2622,5.2784,5.2622,5.2703,115188.0
2016-12-07 15:20:00,6.48,6.49,6.48,6.49,95760.0,5.2703,5.2784,5.2703,5.2784,95760.0
2016-12-07 15:25:00,6.49,6.51,6.49,6.5,149688.0,5.2784,5.2947,5.2784,5.2866,149688.0
2016-12-07 15:30:00,6.5,6.51,6.49,6.5,131776.0,5.2866,5.2947,5.2784,5.2866,131776.0
2016-12-07 15:35:00,6.5,6.51,6.5,6.51,149884.0,5.2866,5.2947,5.2866,5.2947,149884.0
2016-12-07 15:40:00,6.51,6.53,6.51,6.52,390340.0,5.2947,5.311,5.2947,5.3028,390340.0
2016-12-07 15:45:00,6.52,6.53,6.46,6.47,854772.0,5.3028,5.311,5.254,5.2622,854772.0
2016-12-07 15:50:00,6.47,6.49,6.46,6.46,723796.0,5.2622,5.2784,5.254,5.254,723796.0
2016-12-07 15:55:00,6.46,6.49,6.46,6.48,999012.0,5.254,5.2784,5.254,5.2703,999012.0
2016-12-08 09:30:00,6.5,6.55,6.46,6.48,253968.0,5.2866,5.3272,5.254,5.2703,253968.0
2016-12-08 09:35:00,6.49,6.5,6.45,6.49,60172.0,5.2784,5.2866,5.2459,5.2784,60172.0
2016-12-08 09:40:00,6.5,6.52,6.49,6.49,75148.0,5.2866,5.3028,5.2784,5.2784,75148.0
2016-12-08 09:45:00,6.48,6.51,6.45,6.45,124480.0,5.2703,5.2947,5.2459,5.2459,124480.0
2016-12-08 09:50:00,6.45,6.47,6.45,6.45,82616.0,5.2459,5.2622,5.2459,5.2459,82616.0
2016-12-08 09:55:00,6.45,6.45,6.43,6.45,250132.0,5.2459,5.2459,5.2296,5.2459,250132.0
2016-12-08 10:00:00,6.44,6.45,6.42,6.43,112320.0,5.2378,5.2459,5.2215,5.2296,112320.0
2016-12-08 10:05:00,6.43,6.45,6.41,6.41,99064.0,5.2296,5.2459,5.2134,5.2134,99064.0
2016-12-08 10:10:00,6.41,6.42,6.39,6.4,96496.0,5.2134,5.2215,5.1971,5.2052,96496.0
2016-12-08 10:15:00,6.4,6.41,6.39,6.41,116676.0,5.2052,5.2134,5.1971,5.2134,116676.0
2016-12-08 10:20:00,6.41,6.43,6.4,6.43,84084.0,5.2134,5.2296,5.2052,5.2296,84084.0
2016-12-08 10:25:00,6.43,6.43,6.42,6.42,227284.0,5.2296,5.2296,5.2215,5.2215,227284.0
2016-12-08 10:30:00,6.42,6.44,6.42,6.43,169372.0,5.2215,5.2378,5.2215,5.2296,169372.0
2016-12-08 10:35:00,6.43,6.45,6.43,6.44,425476.0,5.2296,5.2459,5.2296,5.2378,425476.0
2016-12-08 10:40:00,6.44,6.5,6.44,6.49,371156.0,5.2378,5.2866,5.2378,5.2784,371156.0
2016-12-08 10:45:00,6.49,6.5,6.48,6.48,103448.0,5.2784,5.2866,5.2703,5.2703,103448.0
2016-12-08 10:50:00,6.48,6.49,6.47,6.48,67500.0,5.2703,5.2784,5.2622,5.2703,67500.0
2016-12-08 10:55:00,6.47,6.48,6.47,6.47,52072.0,5.2622,5.2703,5.2622,5.2622,52072.0
2016-12-08 11:00:00,6.48,6.48,6.47,6.47,131128.0,5.2703,5.2703,5.2622,5.2622,131128.0
2016-12-08 11:05:00,6.47,6.48,6.47,6.47,134864.0,5.2622,5.2703,5.2622,5.2622,134864.0
2016-12-08 11:10:00,6.48,6.51,6.48,6.51,65356.0,5.2703,5.2947,5.2703,5.2947,65356.0
2016-12-08 11:15:00,6.51,6.52,6.51,6.52,43040.0,5.2947,5.3028,5.2947,5.3028,43040.0
2016-12-08 11:20:00,6.52,6.53,6.51,6.51,107688.0,5.3028,5.311,5.2947,5.2947,107688.0
2016-12-08 11:25:00,6.51,6.51,6.5,6.5,68112.0,5.2947,5.2947,5.2866,5.2866,68112.0
2016-12-08 11:30:00,6.5,6.51,6.5,6.5,85496.0,5.2866,5.2947,5.2866,5.2866,85496.0
2016-12-08 11:35:00,6.5,6.51,6.5,6.5,64620.0,5.2866,5.2947,5.2866,5.2866,64620.0
2016-12-08 11:40:00,6.5,6.5,6.5,6.5,56152.0,5.2866,5.2866,5.2866,5.2866,56152.0
2016-12-08 11:45:00,6.5,6.5,6.5,6.5,60696.0,5.2866,5.2866,5.2866,5.2866,60696.0
2016-12-08 11:50:00,6.5,6.5,6.5,6.5,48880.0,5.2866,5.2866,5.2866,5.2866,48880.0
2016-12-08 11:55:00,6.5,6.5,6.49,6.5,60884.0,5.2866,5.2866,5.2784,5.2866,60884.0
2016-12-08 12:00:00,6.5,6.5,6.49,6.49,49256.0,5.2866,5.2866,5.2784,5.2784,49256.0
2016-12-08 12:05:00,6.49,6.5,6.49,6.5,64676.0,5.2784,5.2866,5.2784,5.2866,64676.0
2016-12-08 12:10:00,6.5,6.51,6.5,6.51,49176.0,5.2866,5.2947,5.2866,5.2947,49176.0
2016-12-08 12:15:00,6.51,6.51,6.5,6.5,60168.0,5.2947,5.2947,5.2866,5.2866,60168.0
2016-12-08 12:20:00,6.5,6.51,6.5,6.51,163296.0,5.2866,5.2947,5.2866,5.2947,163296.0
2016-12-08 12:25:00,6.51,6.51,6.5,6.5,279748.0,5.2947,5.2947,5.2866,5.2866,279748.0
2016-12-08 12:30:00,6.5,6.51,6.5,6.5,196924.0,5.2866,5.2947,5.2866,5.2866,196924.0
2016-12-08 12:35:00,6.5,6.51,6.49,6.49,108396.0,5.2866,5.2947,5.2784,5.2784,108396.0
2016-12-08 12:40:00,6.49,6.5,6.48,6.49,124932.0,5.2784,5.2866,5.2703,5.2784,124932.0
2016-12-08 12:45:00,6.48,6.49,6.48,6.49,74160.0,5.2703,5.2784,5.2703,5.2784,74160.0
2016-12-08 12:50:00,6.49,6.49,6.48,6.49,58816.0,5.2784,5.2784,5.2703,5.2784,58816.0
2016-12-08 12:55:00,6.49,6.49,6.48,6.48,86980.0,5.2784,5.2784,5.2703,5.2703,86980.0
2016-12-08 13:00:00,6.48,6.49,6.48,6.49,86820.0,5.2703,5.2784,5.2703,5.2784,86820.0
2016-12-08 13:05:00,6.49,6.49,6.48,6.48,50332.0,5.2784,5.2784,5.2703,5.2703,50332.0
2016-12-08 13:10:00,6.48,6.48,6.47,6.48,75000.0,5.2703,5.2703,5.2622,5.2703,75000.0
2016-12-08 13:15:00,6.48,6.48,6.47,6.47,73132.0,5.2703,5.2703,5.2622,5.2622,73132.0
2016-12-08 13:20:00,6.47,6.47,6.45,6.46,217576.0,5.2622,5.2622,5.2459,5.254,217576.0
2016-12-08 13:25:00,6.46,6.47,6.46,6.47,159952.0,5.254,5.2622,5.254,5.2622,159952.0
2016-12-08 13:30:00,6.47,6.47,6.46,6.47,51848.0,5.2622,5.2622,5.254,5.2622,51848.0
2016-12-08 13:35:00,6.47,6.47,6.46,6.47,48504.0,5.2622,5.2622,5.254,5.2622,48504.0
2016-12-08 13:40:00,6.47,6.47,6.46,6.47,186260.0,5.2622,5.2622,5.254,5.2622,186260.0
2016-12-08 13:45:00,6.47,6.47,6.47,6.47,104488.0,5.2622,5.2622,5.2622,5.2622,104488.0
2016-12-08 13:50:00,6.47,6.47,6.47,6.47,82756.0,5.2622,5.2622,5.2622,5.2622,82756.0
2016-12-08 13:55:00,6.47,6.49,6.47,6.48,142764.0,5.2622,5.2784,5.2622,5.2703,142764.0
2016-12-08 14:00:00,6.48,6.49,6.48,6.49,61048.0,5.2703,5.2784,5.2703,5.2784,61048.0
2016-12-08 14:05:00,6.49,6.49,6.49,6.49,52580.0,5.2784,5.2784,5.2784,5.2784,52580.0
2016-12-08 14:10:00,6.49,6.5,6.48,6.48,136472.0,5.2784,5.2866,5.2703,5.2703,136472.0
2016-12-08 14:15:00,6.48,6.48,6.46,6.46,161732.0,5.2703,5.2703,5.254,5.254,161732.0
2016-12-08 14:20:00,6.46,6.47,6.46,6.46,85704.0,5.254,5.2622,5.254,5.254,85704.0
2016-12-08 14:25:00,6.47,6.47,6.46,6.47,293124.0,5.2622,5.2622,5.254,5.2622,293124.0
2016-12-08 14:30:00,6.47,6.47,6.46,6.47,88020.0,5.2622,5.2622,5.254,5.2622,88020.0
2016-12-08 14:35:00,6.46,6.46,6.44,6.44,97836.0,5.254,5.254,5.2378,5.2378,97836.0
2016-12-08 14:40:00,6.44,6.44,6.43,6.43,122060.0,5.2378,5.2378,5.2296,5.2296,122060.0
2016-12-08 14:45:00,6.43,6.43,6.42,6.43,185884.0,5.2296,5.2296,5.2215,5.2296,185884.0
2016-12-08 14:50:00,6.43,6.44,6.43,6.44,34924.0,5.2296,5.2378,5.2296,5.2378,34924.0
2016-12-08 14:55:00,6.44,6.46,6.44,6.45,92756.0,5.2378,5.254,5.2378,5.2459,92756.0
2016-12-08 15:00:00,6.46,6.47,6.45,6.47,78408.0,5.254,5.2622,5.2459,5.2622,78408.0
2016-12-08 15:05:00,6.46,6.47,6.46,6.47,58260.0,5.254,5.2622,5.254,5.2622,58260.0
2016-12-08 15:10:00,6.47,6.47,6.46,6.47,124264.0,5.2622,5.2622,5.254,5.2622,124264.0
2016-12-08 15:15:00,6.47,6.48,6.47,6.47,112096.0,5.2622,5.2703,5.2622,5.2622,112096.0
2016-12-08 15:20:00,6.47,6.47,6.46,6.46,71248.0,5.2622,5.2622,5.254,5.254,71248.0
2016-12-08 15:25:00,6.47,6.47,6.46,6.46,128648.0,5.2622,5.2622,5.254,5.254,128648.0
2016-12-08 15:30:00,6.46,6.47,6.46,6.47,108076.0,5.254,5.2622,5.254,5.2622,108076.0
2016-12-08 15:35:00,6.46,6.47,6.46,6.46,218596.0,5.254,5.2622,5.254,5.254,218596.0
2016-12-08 15:40:00,6.46,6.48,6.46,6.48,258044.0,5.254,5.2703,5.254,5.2703,258044.0
2016-12-08 15:45:00,6.48,6.48,6.46,6.47,413896.0,5.2703,5.2703,5.254,5.2622,413896.0
2016-12-08 15:50:00,6.47,6.5,6.47,6.5,586908.0,5.2622,5.2866,5.2622,5.2866,586908.0
2016-12-08 15:55:00,6.5,6.5,6.48,6.49,1097908.0,5.2866,5.2866,5.2703,5.2784,1097908.0
2016-12-09 09:30:00,6.48,6.51,6.46,6.49,104388.0,5.2703,5.2947,5.254,5.2784,104388.0
2016-12-09 09:35:00,6.5,6.53,6.44,6.44,53996.0,5.2866,5.311,5.2378,5.2378,53996.0
2016-12-09 09:40:00,6.44,6.48,6.44,6.47,24600.0,5.2378,5.2703,5.2378,5.2622,24600.0
2016-12-09 09:45:00,6.48,6.51,6.47,6.51,99200.0,5.2703,5.2947,5.2622,5.2947,99200.0
2016-12-09 09:50:00,6.51,6.53,6.51,6.53,65092.0,5.2947,5.311,5.2947,5.311,65092.0
2016-12-09 09:55:00,6.53,6.53,6.48,6.49,84984.0,5.311,5.311,5.2703,5.2784,84984.0
2016-12-09 10:00:00,6.5,6.5,6.46,6.46,48584.0,5.2866,5.2866,5.254,5.254,48584.0
2016-12-09 10:05:00,6.46,6.47,6.45,6.45,151628.0,5.254,5.2622,5.2459,5.2459,151628.0
2016-12-09 10:10:00,6.45,6.47,6.45,6.47,38768.0,5.2459,5.2622,5.2459,5.2622,38768.0
2016-12-09 10:15:00,6.47,6.48,6.46,6.48,34388.0,5.2622,5.2703,5.254,5.2703,34388.0
2016-12-09 10:20:00,6.48,6.48,6.46,6.46,35200.0,5.2703,5.2703,5.254,5.254,35200.0
2016-12-09 10:25:00,6.46,6.48,6.46,6.47,55080.0,5.254,5.2703,5.254,5.2622,55080.0
2016-12-09 10:30:00,6.47,6.51,6.47,6.5,259172.0,5.2622,5.2947,5.2622,5.2866,259172.0
2016-12-09 10:35:00,6.51,6.51,6.47,6.48,281852.0,5.2947,5.2947,5.2622,5.2703,281852.0
2016-12-09 10:40:00,6.48,6.48,6.45,6.46,238540.0,5.2703,5.2703,5.2459,5.254,238540.0
2016-12-09 10:45:00,6.46,6.48,6.45,6.48,145088.0,5.254,5.2703,5.2459,5.2703,145088.0
2016-12-09 10:50:00,6.48,6.49,6.48,6.49,46280.0,5.2703,5.2784,5.2703,5.2784,46280.0
2016-12-09 10:55:00,6.49,6.49,6.47,6.48,49220.0,5.2784,5.2784,5.2622,5.2703,49220.0
2016-12-09 11:00:00,6.48,6.48,6.47,6.47,44872.0,5.2703,5.2703,5.2622,5.2622,44872.0
2016-12-09 11:05:00,6.47,6.49,6.47,6.48,47264.0,5.2622,5.2784,5.2622,5.2703,47264.0
2016-12-09 11:10:00,6.48,6.48,6.47,6.48,31856.0,5.2703,5.2703,5.2622,5.2703,31856.0
2016-12-09 11:15:00,6.48,6.5,6.48,6.49,51620.0,5.2703,5.2866,5.2703,5.2784,51620.0
2016-12-09 11:20:00,6.49,6.5,6.49,6.5,52000.0,5.2784,5.2866,5.2784,5.2866,52000.0
2016-12-09 11:25:00,6.49,6.5,6.47,6.48,52236.0,5.2784,5.2866,5.2622,5.2703,52236.0
2016-12-09 11:30:00,6.48,6.48,6.47,6.48,78956.0,5.2703,5.2703,5.2622,5.2703,78956.0
2016-12-09 11:35:00,6.48,6.49,6.48,6.49,38868.0,5.2703,5.2784,5.2703,5.2784,38868.0
2016-12-09 11:40:00,6.49,6.49,6.48,6.49,222804.0,5.2784,5.2784,5.2703,5.2784,222804.0
2016-12-09 11:45:00,6.49,6.49,6.48,6.49,221096.0,5.2784,5.2784,5.2703,5.2784,221096.0
2016-12-09 11:50:00,6.49,6.49,6.48,6.48,271820.0,5.2784,5.2784,5.2703,5.2703,271820.0
2016-12-09 11:55:00,6.48,6.49,6.48,6.48,397864.0,5.2703,5.2784,5.2703,5.2703,397864.0
2016-12-09 12:00:00,6.48,6.49,6.48,6.48,176992.0,5.2703,5.2784,5.2703,5.2703,176992.0
2016-12-09 12:05:00,6.49,6.49,6.47,6.48,199300.0,5.2784,5.2784,5.2622,5.2703,199300.0
2016-12-09 12:10:00,6.48,6.5,6.48,6.5,197712.0,5.2703,5.2866,5.2703,5.2866,197712.0
2016-12-09 12:15:00,6.5,6.5,6.48,6.49,158588.0,5.2866,5.2866,5.2703,5.2784,158588.0
2016-12-09 12:20:00,6.49,6.52,6.49,6.52,76144.0,5.2784,5.3028,5.2784,5.3028,76144.0
2016-12-09 12:25:00,6.52,6.53,6.51,6.53,74792.0,5.3028,5.311,5.2947,5.311,74792.0
2016-12-09 12:30:00,6.53,6.53,6.52,6.53,74440.0,5.311,5.311,5.3028,5.311,74440.0
2016-12-09 12:35:00,6.53,6.53,6.51,6.52,55412.0,5.311,5.311,5.2947,5.3028,55412.0
2016-12-09 12:40:00,6.52,6.52,6.51,6.52,50424.0,5.3028,5.3028,5.2947,5.3028,50424.0
2016-12-09 12:45:00,6.52,6.53,6.52,6.53,41600.0,5.3028,5.311,5.3028,5.311,41600.0
2016-12-09 12:50:00,6.53,6.54,6.52,6.53,45588.0,5.311,5.3191,5.3028,5.311,45588.0
2016-12-09 12:55:00,6.53,6.53,6.52,6.53,55752.0,5.311,5.311,5.3028,5.311,55752.0
2016-12-09 13:00:00,6.53,6.53,6.52,6.53,36280.0,5.311,5.311,5.3028,5.311,36280.0
2016-12-09 13:05:00,6.53,6.53,6.52,6.53,61600.0,5.311,5.311,5.3028,5.311,61600.0
2016-12-09 13:10:00,6.53,6.54,6.53,6.53,45776.0,5.311,5.3191,5.311,5.311,45776.0
2016-12-09 13:15:00,6.53,6.53,6.53,6.53,40968.0,5.311,5.311,5.311,5.311,40968.0
2016-12-09 13:20:00,6.53,6.54,6.53,6.54,52816.0,5.311,5.3191,5.311,5.3191,52816.0
2016-12-09 13:25:00,6.54,6.54,6.53,6.54,25708.0,5.3191,5.3191,5.311,5.3191,25708.0
2016-12-09 13:30:00,6.54,6.54,6.54,6.54,42508.0,5.3191,5.3191,5.3191,5.3191,42508.0
2016-12-09 13:35:00,6.54,6.54,6.53,6.54,34792.0,5.3191,5.3191,5.311,5.3191,34792.0
2016-12-09 13:40:00,6.54,6.55,6.54,6.55,45844.0,5.3191,5.3272,5.3191,5.3272,45844.0
2016-12-09 13:45:00,6.55,6.56,6.54,6.55,71244.0,5.3272,5.3354,5.3191,5.3272,71244.0
2016-12-09 13:50:00,6.55,6.57,6.55,6.56,106516.0,5.3272,5.3435,5.3272,5.3354,106516.0
2016-12-09 13:55:00,6.56,6.56,6.55,6.55,28160.0,5.3354,5.3354,5.3272,5.3272,28160.0
2016-12-09 14:00:00,6.56,6.58,6.55,6.58,84824.0,5.3354,5.3516,5.3272,5.3516,84824.0
2016-12-09 14:05:00,6.58,6.58,6.57,6.58,100820.0,5.3516,5.3516,5.3435,5.3516,100820.0
2016-12-09 14:10:00,6.58,6.58,6.57,6.57,80516.0,5.3516,5.3516,5.3435,5.3435,80516.0
2016-12-09 14:15:00,6.57,6.58,6.55,6.55,252036.0,5.3435,5.3516,5.3272,5.3272,252036.0
2016-12-09 14:20:00,6.55,6.57,6.55,6.57,71264.0,5.3272,5.3435,5.3272,5.3435,71264.0
2016-12-09 14:25:00,6.57,6.57,6.57,6.57,42528.0,5.3435,5.3435,5.3435,5.3435,42528.0
2016-12-09 14:30:00,6.57,6.57,6.56,6.56,55704.0,5.3435,5.3435,5.3354,5.3354,55704.0
2016-12-09 14:35:00,6.56,6.56,6.55,6.56,27072.0,5.3354,5.3354,5.3272,5.3354,27072.0
2016-12-09 14:40:00,6.55,6.56,6.54,6.54,93844.0,5.3272,5.3354,5.3191,5.3191,93844.0
2016-12-09 14:45:00,6.54,6.54,6.53,6.53,75812.0,5.3191,5.3191,5.311,5.311,75812.0
2016-12-09 14:50:00,6.54,6.54,6.53,6.54,40092.0,5.3191,5.3191,5.311,5.3191,40092.0
2016-12-09 14:55:00,6.54,6.54,6.53,6.54,24000.0,5.3191,5.3191,5.311,5.3191,24000.0
2016-12-09 15:00:00,6.54,6.54,6.53,6.54,334832.0,5.3191,5.3191,5.311,5.3191,334832.0
2016-12-09 15:05:00,6.54,6.56,6.54,6.55,64660.0,5.3191,5.3354,5.3191,5.3272,64660.0
2016-12-09 15:10:00,6.56,6.56,6.55,6.55,60668.0,5.3354,5.3354,5.3272,5.3272,60668.0
2016-12-09 15:15:00,6.55,6.56,6.55,6.55,44236.0,5.3272,5.3354,5.3272,5.3272,44236.0
2016-12-09 15:20:00,6.55,6.55,6.54,6.55,49036.0,5.3272,5.3272,5.3191,5.3272,49036.0
2016-12-09 15:25:00,6.54,6.55,6.54,6.54,83480.0,5.3191,5.3272,5.3191,5.3191,83480.0
2016-12-09 15:30:00,6.54,6.56,6.54,6.55,145600.0,5.3191,5.3354,5.3191,5.3272,145600.0
2016-12-09 15:35:00,6.54,6.55,6.53,6.53,193660.0,5.3191,5.3272,5.311,5.311,193660.0
2016-12-09 15:40:00,6.53,6.53,6.51,6.52,292032.0,5.311,5.311,5.2947,5.3028,292032.0
2016-12-09 15:45:00,6.52,6.52,6.51,6.51,272588.0,5.3028,5.3028,5.2947,5.2947,272588.0
2016-12-09 15:50:00,6.51,6.51,6.5,6.5,252868.0,5.2947,5.2947,5.2866,5.2866,252868.0
2016-12-09 15:55:00,6.5,6.52,6.5,6.51,677320.0,5.2866,5.3028,5.2866,5.2947,677320.0
2016-12-12 09:30:00,6.52,6.52,6.49,6.52,142608.0,5.3028,5.3028,5.2784,5.3028,142608.0
2016-12-12 09:35:00,6.51,6.51,6.48,6.51,45864.0,5.2947,5.2947,5.2703,5.2947,45864.0
2016-12-12 09:40:00,6.51,6.54,6.5,6.54,101792.0,5.2947,5.3191,5.2866,5.3191,101792.0
2016-12-12 09:45:00,6.54,6.56,6.53,6.56,66380.0,5.3191,5.3354,5.311,5.3354,66380.0
2016-12-12 09:50:00,6.56,6.57,6.54,6.54,105596.0,5.3354,5.3435,5.3191,5.3191,105596.0
2016-12-12 09:55:00,6.54,6.55,6.53,6.54,82164.0,5.3191,5.3272,5.311,5.3191,82164.0
2016-12-12 10:00:00,6.54,6.55,6.53,6.54,55328.0,5.3191,5.3272,5.311,5.3191,55328.0
2016-12-12 10:05:00,6.54,6.54,6.51,6.51,76012.0,5.3191,5.3191,5.2947,5.2947,76012.0
2016-12-12 10:10:00,6.52,6.52,6.51,6.51,76792.0,5.3028,5.3028,5.2947,5.2947,76792.0
2016-12-12 10:15:00,6.51,6.51,6.49,6.5,61444.0,5.2947,5.2947,5.2784,5.2866,61444.0
2016-12-12 10:20:00,6.5,6.51,6.48,6.48,103512.0,5.2866,5.2947,5.2703,5.2703,103512.0
2016-12-12 10:25:00,6.48,6.49,6.46,6.46,166844.0,5.2703,5.2784,5.254,5.254,166844.0
2016-12-12 10:30:00,6.46,6.46,6.45,6.45,114080.0,5.254,5.254,5.2459,5.2459,114080.0
2016-12-12 10:35:00,6.45,6.49,6.45,6.49,131856.0,5.2459,5.2784,5.2459,5.2784,131856.0
2016-12-12 10:40:00,6.49,6.49,6.46,6.47,116260.0,5.2784,5.2784,5.254,5.2622,116260.0
2016-12-12 10:45:00,6.47,6.47,6.46,6.46,71452.0,5.2622,5.2622,5.254,5.254,71452.0
2016-12-12 10:50:00,6.46,6.46,6.44,6.45,71944.0,5.254,5.254,5.2378,5.2459,71944.0
2016-12-12 10:55:00,6.45,6.47,6.45,6.47,111376.0,5.2459,5.2622,5.2459,5.2622,111376.0
2016-12-12 11:00:00,6.47,6.47,6.46,6.47,94196.0,5.2622,5.2622,5.254,5.2622,94196.0
2016-12-12 11:05:00,6.47,6.48,6.47,6.47,35980.0,5.2622,5.2703,5.2622,5.2622,35980.0
2016-12-12 11:10:00,6.48,6.48,6.46,6.46,201856.0,5.2703,5.2703,5.254,5.254,201856.0
2016-12-12 11:15:00,6.46,6.49,6.46,6.49,111888.0,5.254,5.2784,5.254,5.2784,111888.0
2016-12-12 11:20:00,6.49,6.5,6.48,6.5,55052.0,5.2784,5.2866,5.2703,5.2866,55052.0
2016-12-12 11:25:00,6.5,6.5,6.49,6.5,51368.0,5.2866,5.2866,5.2784,5.2866,51368.0
2016-12-12 11:30:00,6.5,6.51,6.5,6.5,82324.0,5.2866,5.2947,5.2866,5.2866,82324.0
2016-12-12 11:35:00,6.5,6.52,6.5,6.51,60408.0,5.2866,5.3028,5.2866,5.2947,60408.0
2016-12-12 11:40:00,6.51,6.52,6.51,6.51,70296.0,5.2947,5.3028,5.2947,5.2947,70296.0
2016-12-12 11:45:00,6.51,6.52,6.51,6.52,54260.0,5.2947,5.3028,5.2947,5.3028,54260.0
2016-12-12 11:50:00,6.52,6.52,6.51,6.51,52336.0,5.3028,5.3028,5.2947,5.2947,52336.0
2016-12-12 11:55:00,6.51,6.52,6.5,6.51,351672.0,5.2947,5.3028,5.2866,5.2947,351672.0
2016-12-12 12:00:00,6.51,6.53,6.51,6.52,64552.0,5.2947,5.311,5.2947,5.3028,64552.0
2016-12-12 12:05:00,6.52,6.52,6.51,6.52,52528.0,5.3028,5.3028,5.2947,5.3028,52528.0
2016-12-12 12:10:00,6.52,6.53,6.51,6.51,149936.0,5.3028,5.311,5.2947,5.2947,149936.0
2016-12-12 12:15:00,6.52,6.53,6.51,6.53,63680.0,5.3028,5.311,5.2947,5.311,63680.0
2016-12-12 12:20:00,6.53,6.53,6.52,6.53,36028.0,5.311,5.311,5.3028,5.311,36028.0
2016-12-12 12:25:00,6.53,6.54,6.53,6.54,111752.0,5.311,5.3191,5.311,5.3191,111752.0
2016-12-12 12:30:00,6.54,6.54,6.54,6.54,73604.0,5.3191,5.3191,5.3191,5.3191,73604.0
2016-12-12 12:35:00,6.54,6.56,6.54,6.56,55532.0,5.3191,5.3354,5.3191,5.3354,55532.0
2016-12-12 12:40:00,6.55,6.56,6.55,6.55,50640.0,5.3272,5.3354,5.3272,5.3272,50640.0
2016-12-12 12:45:00,6.55,6.55,6.54,6.54,48880.0,5.3272,5.3272,5.3191,5.3191,48880.0
2016-12-12 12:50:00,6.54,6.54,6.53,6.54,82456.0,5.3191,5.3191,5.311,5.3191,82456.0
2016-12-12 12:55:00,6.54,6.54,6.53,6.54,49768.0,5.3191,5.3191,5.311,5.3191,49768.0
2016-12-12 13:00:00,6.54,6.54,6.54,6.54,32144.0,5.3191,5.3191,5.3191,5.3191,32144.0
2016-12-12 13:05:00,6.54,6.55,6.54,6.54,71200.0,5.3191,5.3272,5.3191,5.3191,71200.0
2016-12-12 13:10:00,6.54,6.54,6.54,6.54,27184.0,5.3191,5.3191,5.3191,5.3191,27184.0
2016-12-12 13:15:00,6.54,6.55,6.54,6.55,44048.0,5.3191,5.3272,5.3191,5.3272,44048.0
2016-12-12 13:20:00,6.54,6.55,6.54,6.54,17184.0,5.3191,5.3272,5.3191,5.3191,17184.0
2016-12-12 13:25:00,6.55,6.55,6.54,6.55,40860.0,5.3272,5.3272,5.3191,5.3272,40860.0
2016-12-12 13:30:00,6.55,6.55,6.54,6.54,48164.0,5.3272,5.3272,5.3191,5.3191,48164.0
2016-12-12 13:35:00,6.54,6.55,6.54,6.55,68808.0,5.3191,5.3272,5.3191,5.3272,68808.0
2016-12-12 13:40:00,6.54,6.56,6.54,6.56,55044.0,5.3191,5.3354,5.3191,5.3354,55044.0
2016-12-12 13:45:00,6.56,6.57,6.56,6.56,66996.0,5.3354,5.3435,5.3354,5.3354,66996.0
2016-12-12 13:50:00,6.56,6.57,6.56,6.57,94040.0,5.3354,5.3435,5.3354,5.3435,94040.0
2016-12-12 13:55:00,6.57,6.59,6.56,6.58,177768.0,5.3435,5.3598,5.3354,5.3516,177768.0
2016-12-12 14:00:00,6.58,6.59,6.58,6.58,64504.0,5.3516,5.3598,5.3516,5.3516,64504.0
2016-12-12 14:05:00,6.58,6.58,6.57,6.58,52600.0,5.3516,5.3516,5.3435,5.3516,52600.0
2016-12-12 14:10:00,6.58,6.59,6.58,6.58,117792.0,5.3516,5.3598,5.3516,5.3516,117792.0
2016-12-12 14:15:00,6.58,6.6,6.58,6.6,71476.0,5.3516,5.3679,5.3516,5.3679,71476.0
2016-12-12 14:20:00,6.6,6.6,6.59,6.6,88552.0,5.3679,5.3679,5.3598,5.3679,88552.0
2016-12-12 14:25:00,6.61,6.61,6.6,6.6,55548.0,5.376,5.376,5.3679,5.3679,55548.0
2016-12-12 14:30:00,6.6,6.61,6.6,6.61,93520.0,5.3679,5.376,5.3679,5.376,93520.0
2016-12-12 14:35:00,6.61,6.61,6.6,6.6,57352.0,5.376,5.376,5.3679,5.3679,57352.0
2016-12-12 14:40:00,6.6,6.6,6.6,6.6,54744.0,5.3679,5.3679,5.3679,5.3679,54744.0
2016-12-12 14:45:00,6.6,6.61,6.6,6.6,97692.0,5.3679,5.376,5.3679,5.3679,97692.0
2016-12-12 14:50:00,6.6,6.6,6.6,6.6,53348.0,5.3679,5.3679,5.3679,5.3679,53348.0
2016-12-12 14:55:00,6.6,6.61,6.6,6.61,82816.0,5.3679,5.376,5.3679,5.376,82816.0
2016-12-12 15:00:00,6.61,6.62,6.61,6.62,119568.0,5.376,5.3842,5.376,5.3842,119568.0
2016-12-12 15:05:00,6.62,6.62,6.61,6.62,175488.0,5.3842,5.3842,5.376,5.3842,175488.0
2016-12-12 15:10:00,6.62,6.62,6.6,6.6,115012.0,5.3842,5.3842,5.3679,5.3679,115012.0
2016-12-12 15:15:00,6.6,6.61,6.6,6.6,48736.0,5.3679,5.376,5.3679,5.3679,48736.0
2016-12-12 15:20:00,6.6,6.61,6.6,6.6,130448.0,5.3679,5.376,5.3679,5.3679,130448.0
2016-12-12 15:25:00,6.6,6.61,6.6,6.6,141592.0,5.3679,5.376,5.3679,5.3679,141592.0
2016-12-12 15:30:00,6.6,6.6,6.6,6.6,77120.0,5.3679,5.3679,5.3679,5.3679,77120.0
2016-12-12 15:35:00,6.6,6.6,6.59,6.6,127048.0,5.3679,5.3679,5.3598,5.3679,127048.0
2016-12-12 15:40:00,6.6,6.61,6.6,6.6,266924.0,5.3679,5.376,5.3679,5.3679,266924.0
2016-12-12 15:45:00,6.6,6.6,6.6,6.6,131772.0,5.3679,5.3679,5.3679,5.3679,131772.0
2016-12-12 15:50:00,6.6,6.6,6.6,6.6,214568.0,5.3679,5.3679,5.3679,5.3679,214568.0
2016-12-12 15:55:00,6.6,6.61,6.6,6.61,431168.0,5.3679,5.376,5.3679,5.376,431168.0
2016-12-13 09:30:00,6.63,6.65,6.62,6.63,130408.0,5.3923,5.4086,5.3842,5.3923,130408.0
2016-12-13 09:35:00,6.63,6.63,6.59,6.59,57240.0,5.3923,5.3923,5.3598,5.3598,57240.0
2016-12-13 09:40:00,6.6,6.67,6.6,6.64,134372.0,5.3679,5.4248,5.3679,5.4004,134372.0
2016-12-13 09:45:00,6.64,6.64,6.63,6.63,60232.0,5.4004,5.4004,5.3923,5.3923,60232.0
2016-12-13 09:50:00,6.63,6.64,6.61,6.63,61192.0,5.3923,5.4004,5.376,5.3923,61192.0
2016-12-13 09:55:00,6.63,6.63,6.6,6.61,120868.0,5.3923,5.3923,5.3679,5.376,120868.0
2016-12-13 10:00:00,6.61,6.63,6.61,6.63,145340.0,5.376,5.3923,5.376,5.3923,145340.0
2016-12-13 10:05:00,6.62,6.65,6.62,6.65,76716.0,5.3842,5.4086,5.3842,5.4086,76716.0
2016-12-13 10:10:00,6.65,6.67,6.64,6.66,100328.0,5.4086,5.4248,5.4004,5.4167,100328.0
2016-12-13 10:15:00,6.65,6.66,6.63,6.64,57844.0,5.4086,5.4167,5.3923,5.4004,57844.0
2016-12-13 10:20:00,6.64,6.65,6.63,6.64,85560.0,5.4004,5.4086,5.3923,5.4004,85560.0
2016-12-13 10:25:00,6.64,6.65,6.63,6.63,111732.0,5.4004,5.4086,5.3923,5.3923,111732.0
2016-12-13 10:30:00,6.63,6.64,6.59,6.59,89872.0,5.3923,5.4004,5.3598,5.3598,89872.0
2016-12-13 10:35:00,6.6,6.6,6.58,6.59,80592.0,5.3679,5.3679,5.3516,5.3598,80592.0
2016-12-13 10:40:00,6.59,6.6,6.59,6.59,189244.0,5.3598,5.3679,5.3598,5.3598,189244.0
2016-12-13 10:45:00,6.59,6.61,6.59,6.6,96252.0,5.3598,5.376,5.3598,5.3679,96252.0
2016-12-13 10:50:00,6.6,6.61,6.59,6.6,87512.0,5.3679,5.376,5.3598,5.3679,87512.0
2016-12-13 10:55:00,6.6,6.62,6.6,6.62,84416.0,5.3679,5.3842,5.3679,5.3842,84416.0
2016-12-13 11:00:00,6.62,6.63,6.61,6.62,81612.0,5.3842,5.3923,5.376,5.3842,81612.0
2016-12-13 11:05:00,6.62,6.64,6.61,6.64,102592.0,5.3842,5.4004,5.376,5.4004,102592.0
2016-12-13 11:10:00,6.64,6.65,6.64,6.65,105780.0,5.4004,5.4086,5.4004,5.4086,105780.0
2016-12-13 11:15:00,6.65,6.66,6.65,6.66,86872.0,5.4086,5.4167,5.4086,5.4167,86872.0
2016-12-13 11:20:00,6.66,6.66,6.65,6.65,94788.0,5.4167,5.4167,5.4086,5.4086,94788.0
2016-12-13 11:25:00,6.65,6.65,6.63,6.64,53516.0,5.4086,5.4086,5.3923,5.4004,53516.0
2016-12-13 11:30:00,6.64,6.65,6.64,6.64,36888.0,5.4004,5.4086,5.4004,5.4004,36888.0
2016-12-13 11:35:00,6.64,6.64,6.63,6.64,64808.0,5.4004,5.4004,5.3923,5.4004,64808.0
2016-12-13 11:40:00,6.64,6.65,6.64,6.64,133996.0,5.4004,5.4086,5.4004,5.4004,133996.0
2016-12-13 11:45:00,6.64,6.68,6.64,6.67,156472.0,5.4004,5.433,5.4004,5.4248,156472.0
2016-12-13 11:50:00,6.67,6.67,6.66,6.67,89680.0,5.4248,5.4248,5.4167,5.4248,89680.0
2016-12-13 11:55:00,6.67,6.67,6.66,6.67,61900.0,5.4248,5.4248,5.4167,5.4248,61900.0
2016-12-13 12:00:00,6.67,6.69,6.67,6.69,129296.0,5.4248,5.4411,5.4248,5.4411,129296.0
2016-12-13 12:05:00,6.68,6.71,6.68,6.71,92576.0,5.433,5.4574,5.433,5.4574,92576.0
2016-12-13 12:10:00,6.71,6.71,6.7,6.71,71072.0,5.4574,5.4574,5.4492,5.4574,71072.0
2016-12-13 12:15:00,6.71,6.71,6.69,6.7,109964.0,5.4574,5.4574,5.4411,5.4492,109964.0
2016-12-13 12:20:00,6.7,6.7,6.7,6.7,32856.0,5.4492,5.4492,5.4492,5.4492,32856.0
2016-12-13 12:25:00,6.71,6.71,6.69,6.7,57320.0,5.4574,5.4574,5.4411,5.4492,57320.0
2016-12-13 12:30:00,6.7,6.7,6.68,6.68,95268.0,5.4492,5.4492,5.433,5.433,95268.0
2016-12-13 12:35:00,6.68,6.69,6.68,6.68,47076.0,5.433,5.4411,5.433,5.433,47076.0
2016-12-13 12:40:00,6.68,6.69,6.68,6.69,89356.0,5.433,5.4411,5.433,5.4411,89356.0
2016-12-13 12:45:00,6.68,6.69,6.68,6.68,36400.0,5.433,5.4411,5.433,5.433,36400.0
2016-12-13 12:50:00,6.68,6.69,6.68,6.68,47004.0,5.433,5.4411,5.433,5.433,47004.0
2016-12-13 12:55:00,6.69,6.69,6.67,6.67,85000.0,5.4411,5.4411,5.4248,5.4248,85000.0
2016-12-13 13:00:00,6.67,6.68,6.66,6.68,167648.0,5.4248,5.433,5.4167,5.433,167648.0
2016-12-13 13:05:00,6.68,6.68,6.67,6.67,64260.0,5.433,5.433,5.4248,5.4248,64260.0
2016-12-13 13:10:00,6.67,6.68,6.67,6.67,53004.0,5.4248,5.433,5.4248,5.4248,53004.0
2016-12-13 13:15:00,6.67,6.68,6.67,6.68,73000.0,5.4248,5.433,5.4248,5.433,73000.0
2016-12-13 13:20:00,6.68,6.68,6.66,6.66,58136.0,5.433,5.433,5.4167,5.4167,58136.0
2016-12-13 13:25:00,6.66,6.66,6.65,6.66,41500.0,5.4167,5.4167,5.4086,5.4167,41500.0
2016-12-13 13:30:00,6.66,6.66,6.66,6.66,36828.0,5.4167,5.4167,5.4167,5.4167,36828.0
2016-12-13 13:35:00,6.66,6.66,6.65,6.65,58144.0,5.4167,5.4167,5.4086,5.4086,58144.0
2016-12-13 13:40:00,6.65,6.65,6.64,6.64,107180.0,5.4086,5.4086,5.4004,5.4004,107180.0
2016-12-13 13:45:00,6.64,6.65,6.64,6.64,63252.0,5.4004,5.4086,5.4004,5.4004,63252.0
2016-12-13 13:50:00,6.64,6.65,6.64,6.65,49168.0,5.4004,5.4086,5.4004,5.4086,49168.0
2016-12-13 13:55:00,6.65,6.65,6.64,6.65,29868.0,5.4086,5.4086,5.4004,5.4086,29868.0
2016-12-13 14:00:00,6.65,6.65,6.64,6.65,78740.0,5.4086,5.4086,5.4004,5.4086,78740.0
2016-12-13 14:05:00,6.65,6.65,6.64,6.64,49012.0,5.4086,5.4086,5.4004,5.4004,49012.0
2016-12-13 14:10:00,6.64,6.65,6.63,6.64,121316.0,5.4004,5.4086,5.3923,5.4004,121316.0
2016-12-13 14:15:00,6.64,6.66,6.64,6.65,65088.0,5.4004,5.4167,5.4004,5.4086,65088.0
2016-12-13 14:20:00,6.65,6.65,6.64,6.64,78328.0,5.4086,5.4086,5.4004,5.4004,78328.0
2016-12-13 14:25:00,6.64,6.65,6.64,6.64,69232.0,5.4004,5.4086,5.4004,5.4004,69232.0
2016-12-13 14:30:00,6.64,6.65,6.62,6.63,138580.0,5.4004,5.4086,5.3842,5.3923,138580.0
2016-12-13 14:35:00,6.63,6.64,6.63,6.64,57468.0,5.3923,5.4004,5.3923,5.4004,57468.0
2016-12-13 14:40:00,6.64,6.64,6.63,6.64,66592.0,5.4004,5.4004,5.3923,5.4004,66592.0
2016-12-13 14:45:00,6.63,6.64,6.63,6.63,61212.0,5.3923,5.4004,5.3923,5.3923,61212.0
2016-12-13 14:50:00,6.63,6.64,6.62,6.63,88200.0,5.3923,5.4004,5.3842,5.3923,88200.0
2016-12-13 14:55:00,6.63,6.63,6.62,6.62,66600.0,5.3923,5.3923,5.3842,5.3842,66600.0
2016-12-13 15:00:00,6.62,6.62,6.6,6.61,85172.0,5.3842,5.3842,5.3679,5.376,85172.0
2016-12-13 15:05:00,6.61,6.62,6.61,6.62,54596.0,5.376,5.3842,5.376,5.3842,54596.0
2016-12-13 15:10:00,6.62,6.62,6.6,6.6,76532.0,5.3842,5.3842,5.3679,5.3679,76532.0
2016-12-13 15:15:00,6.6,6.61,6.6,6.61,91908.0,5.3679,5.376,5.3679,5.376,91908.0
2016-12-13 15:20:00,6.61,6.62,6.61,6.61,77420.0,5.376,5.3842,5.376,5.376,77420.0
2016-12-13 15:25:00,6.61,6.62,6.61,6.61,105308.0,5.376,5.3842,5.376,5.376,105308.0
2016-12-13 15:30:00,6.61,6.63,6.61,6.63,170128.0,5.376,5.3923,5.376,5.3923,170128.0
2016-12-13 15:35:00,6.63,6.64,6.62,6.63,165160.0,5.3923,5.4004,5.3842,5.3923,165160.0
2016-12-13 15:40:00,6.63,6.63,6.62,6.62,175380.0,5.3923,5.3923,5.3842,5.3842,175380.0
2016-12-13 15:45:00,6.62,6.62,6.61,6.61,242412.0,5.3842,5.3842,5.376,5.376,242412.0
2016-12-13 15:50:00,6.61,6.61,6.6,6.6,436912.0,5.376,5.376,5.3679,5.3679,436912.0
2016-12-13 15:55:00,6.6,6.61,6.6,6.6,1082392.0,5.3679,5.376,5.3679,5.3679,1082392.0
2016-12-14 09:30:00,6.59,6.61,6.5,6.51,154024.0,5.3598,5.376,5.2866,5.2947,154024.0
2016-12-14 09:35:00,6.51,6.52,6.48,6.51,97676.0,5.2947,5.3028,5.2703,5.2947,97676.0
2016-12-14 09:40:00,6.5,6.53,6.49,6.52,77216.0,5.2866,5.311,5.2784,5.3028,77216.0
2016-12-14 09:45:00,6.52,6.54,6.51,6.51,29192.0,5.3028,5.3191,5.2947,5.2947,29192.0
2016-12-14 09:50:00,6.52,6.55,6.51,6.55,48084.0,5.3028,5.3272,5.2947,5.3272,48084.0
2016-12-14 09:55:00,6.55,6.55,6.5,6.51,129368.0,5.3272,5.3272,5.2866,5.2947,129368.0
2016-12-14 10:00:00,6.51,6.52,6.5,6.5,159584.0,5.2947,5.3028,5.2866,5.2866,159584.0
2016-12-14 10:05:00,6.5,6.5,6.5,6.5,84136.0,5.2866,5.2866,5.2866,5.2866,84136.0
2016-12-14 10:10:00,6.49,6.5,6.47,6.47,159456.0,5.2784,5.2866,5.2622,5.2622,159456.0
2016-12-14 10:15:00,6.47,6.49,6.46,6.48,64160.0,5.2622,5.2784,5.254,5.2703,64160.0
2016-12-14 10:20:00,6.48,6.51,6.47,6.5,96124.0,5.2703,5.2947,5.2622,5.2866,96124.0
2016-12-14 10:25:00,6.5,6.51,6.49,6.49,51132.0,5.2866,5.2947,5.2784,5.2784,51132.0
2016-12-14 10:30:00,6.49,6.5,6.48,6.49,62776.0,5.2784,5.2866,5.2703,5.2784,62776.0
2016-12-14 10:35:00,6.49,6.49,6.48,6.49,69368.0,5.2784,5.2784,5.2703,5.2784,69368.0
2016-12-14 10:40:00,6.49,6.5,6.49,6.5,88520.0,5.2784,5.2866,5.2784,5.2866,88520.0
2016-12-14 10:45:00,6.49,6.5,6.48,6.48,57644.0,5.2784,5.2866,5.2703,5.2703,57644.0
2016-12-14 10:50:00,6.48,6.51,6.47,6.51,79904.0,5.2703,5.2947,5.2622,5.2947,79904.0
2016-12-14 10:55:00,6.51,6.51,6.5,6.51,51392.0,5.2947,5.2947,5.2866,5.2947,51392.0
2016-12-14 11:00:00,6.5,6.5,6.49,6.5,44072.0,5.2866,5.2866,5.2784,5.2866,44072.0
2016-12-14 11:05:00,6.5,6.5,6.48,6.49,76204.0,5.2866,5.2866,5.2703,5.2784,76204.0
2016-12-14 11:10:00,6.49,6.5,6.48,6.49,42004.0,5.2784,5.2866,5.2703,5.2784,42004.0
2016-12-14 11:15:00,6.49,6.5,6.49,6.49,52028.0,5.2784,5.2866,5.2784,5.2784,52028.0
2016-12-14 11:20:00,6.49,6.5,6.49,6.5,97344.0,5.2784,5.2866,5.2784,5.2866,97344.0
2016-12-14 11:25:00,6.5,6.5,6.49,6.49,56540.0,5.2866,5.2866,5.2784,5.2784,56540.0
2016-12-14 11:30:00,6.49,6.5,6.47,6.48,106712.0,5.2784,5.2866,5.2622,5.2703,106712.0
2016-12-14 11:35:00,6.48,6.5,6.48,6.49,25140.0,5.2703,5.2866,5.2703,5.2784,25140.0
2016-12-14 11:40:00,6.49,6.49,6.47,6.47,22940.0,5.2784,5.2784,5.2622,5.2622,22940.0
2016-12-14 11:45:00,6.47,6.49,6.47,6.49,51284.0,5.2622,5.2784,5.2622,5.2784,51284.0
2016-12-14 11:50:00,6.49,6.49,6.48,6.49,21216.0,5.2784,5.2784,5.2703,5.2784,21216.0
2016-12-14 11:55:00,6.49,6.49,6.47,6.47,60432.0,5.2784,5.2784,5.2622,5.2622,60432.0
2016-12-14 12:00:00,6.48,6.48,6.47,6.47,50448.0,5.2703,5.2703,5.2622,5.2622,50448.0
2016-12-14 12:05:00,6.47,6.47,6.45,6.46,69112.0,5.2622,5.2622,5.2459,5.254,69112.0
2016-12-14 12:10:00,6.46,6.47,6.45,6.47,67228.0,5.254,5.2622,5.2459,5.2622,67228.0
2016-12-14 12:15:00,6.47,6.47,6.47,6.47,19240.0,5.2622,5.2622,5.2622,5.2622,19240.0
2016-12-14 12:20:00,6.47,6.47,6.47,6.47,29284.0,5.2622,5.2622,5.2622,5.2622,29284.0
2016-12-14 12:25:00,6.47,6.48,6.47,6.48,31292.0,5.2622,5.2703,5.2622,5.2703,31292.0
2016-12-14 12:30:00,6.48,6.48,6.48,6.48,21200.0,5.2703,5.2703,5.2703,5.2703,21200.0
2016-12-14 12:35:00,6.48,6.49,6.48,6.48,31792.0,5.2703,5.2784,5.2703,5.2703,31792.0
2016-12-14 12:40:00,6.49,6.49,6.48,6.48,45480.0,5.2784,5.2784,5.2703,5.2703,45480.0
2016-12-14 12:45:00,6.47,6.48,6.47,6.48,29468.0,5.2622,5.2703,5.2622,5.2703,29468.0
2016-12-14 12:50:00,6.48,6.48,6.47,6.48,18400.0,5.2703,5.2703,5.2622,5.2703,18400.0
2016-12-14 12:55:00,6.48,6.48,6.47,6.48,40088.0,5.2703,5.2703,5.2622,5.2703,40088.0
2016-12-14 13:00:00,6.48,6.48,6.46,6.47,268248.0,5.2703,5.2703,5.254,5.2622,268248.0
2016-12-14 13:05:00,6.47,6.47,6.46,6.46,49772.0,5.2622,5.2622,5.254,5.254,49772.0
2016-12-14 13:10:00,6.46,6.47,6.46,6.47,48380.0,5.254,5.2622,5.254,5.2622,48380.0
2016-12-14 13:15:00,6.47,6.48,6.46,6.47,37968.0,5.2622,5.2703,5.254,5.2622,37968.0
2016-12-14 13:20:00,6.47,6.47,6.46,6.47,30544.0,5.2622,5.2622,5.254,5.2622,30544.0
2016-12-14 13:25:00,6.47,6.48,6.47,6.48,49152.0,5.2622,5.2703,5.2622,5.2703,49152.0
2016-12-14 13:30:00,6.48,6.48,6.47,6.47,65412.0,5.2703,5.2703,5.2622,5.2622,65412.0
2016-12-14 13:35:00,6.47,6.48,6.47,6.48,36504.0,5.2622,5.2703,5.2622,5.2703,36504.0
2016-12-14 13:40:00,6.48,6.48,6.48,6.48,34368.0,5.2703,5.2703,5.2703,5.2703,34368.0
2016-12-14 13:45:00,6.48,6.48,6.47,6.48,63228.0,5.2703,5.2703,5.2622,5.2703,63228.0
2016-12-14 13:50:00,6.48,6.48,6.46,6.47,61636.0,5.2703,5.2703,5.254,5.2622,61636.0
2016-12-14 13:55:00,6.47,6.47,6.45,6.46,447332.0,5.2622,5.2622,5.2459,5.254,447332.0
2016-12-14 14:00:00,6.46,6.48,6.44,6.48,127960.0,5.254,5.2703,5.2378,5.2703,127960.0
2016-12-14 14:05:00,6.47,6.49,6.45,6.48,81456.0,5.2622,5.2784,5.2459,5.2703,81456.0
2016-12-14 14:10:00,6.47,6.47,6.42,6.42,60380.0,5.2622,5.2622,5.2215,5.2215,60380.0
2016-12-14 14:15:00,6.43,6.44,6.42,6.43,101452.0,5.2296,5.2378,5.2215,5.2296,101452.0
2016-12-14 14:20:00,6.43,6.44,6.42,6.42,84592.0,5.2296,5.2378,5.2215,5.2215,84592.0
2016-12-14 14:25:00,6.42,6.42,6.38,6.38,53036.0,5.2215,5.2215,5.189,5.189,53036.0
2016-12-14 14:30:00,6.38,6.4,6.38,6.4,56628.0,5.189,5.2052,5.189,5.2052,56628.0
2016-12-14 14:35:00,6.39,6.4,6.39,6.39,81868.0,5.1971,5.2052,5.1971,5.1971,81868.0
2016-12-14 14:40:00,6.39,6.41,6.39,6.39,115744.0,5.1971,5.2134,5.1971,5.1971,115744.0
2016-12-14 14:45:00,6.39,6.39,6.38,6.38,62848.0,5.1971,5.1971,5.189,5.189,62848.0
2016-12-14 14:50:00,6.39,6.39,6.38,6.38,61256.0,5.1971,5.1971,5.189,5.189,61256.0
2016-12-14 14:55:00,6.38,6.39,6.36,6.37,180512.0,5.189,5.1971,5.1727,5.1808,180512.0
2016-12-14 15:00:00,6.37,6.39,6.36,6.36,124960.0,5.1808,5.1971,5.1727,5.1727,124960.0
2016-12-14 15:05:00,6.37,6.37,6.33,6.33,169276.0,5.1808,5.1808,5.1483,5.1483,169276.0
2016-12-14 15:10:00,6.33,6.34,6.31,6.32,199844.0,5.1483,5.1564,5.132,5.1402,199844.0
2016-12-14 15:15:00,6.31,6.32,6.3,6.3,178920.0,5.132,5.1402,5.1239,5.1239,178920.0
2016-12-14 15:20:00,6.31,6.32,6.3,6.32,369228.0,5.132,5.1402,5.1239,5.1402,369228.0
2016-12-14 15:25:00,6.32,6.34,6.32,6.34,178144.0,5.1402,5.1564,5.1402,5.1564,178144.0
2016-12-14 15:30:00,6.33,6.36,6.33,6.36,381236.0,5.1483,5.1727,5.1483,5.1727,381236.0
2016-12-14 15:35:00,6.36,6.39,6.35,6.37,248192.0,5.1727,5.1971,5.1646,5.1808,248192.0
2016-12-14 15:40:00,6.37,6.37,6.34,6.34,234548.0,5.1808,5.1808,5.1564,5.1564,234548.0
2016-12-14 15:45:00,6.34,6.34,6.33,6.33,293104.0,5.1564,5.1564,5.1483,5.1483,293104.0
2016-12-14 15:50:00,6.33,6.33,6.31,6.32,454848.0,5.1483,5.1483,5.132,5.1402,454848.0
2016-12-14 15:55:00,6.32,6.33,6.31,6.32,705596.0,5.1402,5.1483,5.132,5.1402,705596.0
2016-12-15 09:30:00,6.32,6.33,6.31,6.32,110588.0,5.1402,5.1483,5.132,5.1402,110588.0
2016-12-15 09:35:00,6.31,6.31,6.28,6.29,108852.0,5.132,5.132,5.1076,5.1158,108852.0
2016-12-15 09:40:00,6.3,6.34,6.3,6.33,38484.0,5.1239,5.1564,5.1239,5.1483,38484.0
2016-12-15 09:45:00,6.33,6.35,6.32,6.34,90840.0,5.1483,5.1646,5.1402,5.1564,90840.0
2016-12-15 09:50:00,6.35,6.38,6.35,6.38,49600.0,5.1646,5.189,5.1646,5.189,49600.0
2016-12-15 09:55:00,6.38,6.41,6.38,6.41,75752.0,5.189,5.2134,5.189,5.2134,75752.0
2016-12-15 10:00:00,6.41,6.42,6.4,6.42,102600.0,5.2134,5.2215,5.2052,5.2215,102600.0
2016-12-15 10:05:00,6.42,6.43,6.41,6.42,118784.0,5.2215,5.2296,5.2134,5.2215,118784.0
2016-12-15 10:10:00,6.42,6.43,6.4,6.41,83440.0,5.2215,5.2296,5.2052,5.2134,83440.0
2016-12-15 10:15:00,6.42,6.43,6.38,6.38,67848.0,5.2215,5.2296,5.189,5.189,67848.0
2016-12-15 10:20:00,6.38,6.41,6.38,6.41,54200.0,5.189,5.2134,5.189,5.2134,54200.0
2016-12-15 10:25:00,6.41,6.41,6.38,6.39,52556.0,5.2134,5.2134,5.189,5.1971,52556.0
2016-12-15 10:30:00,6.39,6.41,6.38,6.41,52692.0,5.1971,5.2134,5.189,5.2134,52692.0
2016-12-15 10:35:00,6.41,6.42,6.4,6.42,57568.0,5.2134,5.2215,5.2052,5.2215,57568.0
2016-12-15 10:40:00,6.42,6.42,6.39,6.39,69140.0,5.2215,5.2215,5.1971,5.1971,69140.0
2016-12-15 10:45:00,6.39,6.39,6.36,6.37,54620.0,5.1971,5.1971,5.1727,5.1808,54620.0
2016-12-15 10:50:00,6.38,6.39,6.36,6.37,41372.0,5.189,5.1971,5.1727,5.1808,41372.0
2016-12-15 10:55:00,6.38,6.38,6.35,6.36,30388.0,5.189,5.189,5.1646,5.1727,30388.0
2016-12-15 11:00:00,6.36,6.37,6.35,6.37,99016.0,5.1727,5.1808,5.1646,5.1808,99016.0
2016-12-15 11:05:00,6.37,6.4,6.36,6.38,52320.0,5.1808,5.2052,5.1727,5.189,52320.0
2016-12-15 11:10:00,6.38,6.38,6.36,6.36,46924.0,5.189,5.189,5.1727,5.1727,46924.0
2016-12-15 11:15:00,6.37,6.38,6.37,6.37,35280.0,5.1808,5.189,5.1808,5.1808,35280.0
2016-12-15 11:20:00,6.37,6.38,6.35,6.36,47952.0,5.1808,5.189,5.1646,5.1727,47952.0
2016-12-15 11:25:00,6.36,6.36,6.35,6.36,41968.0,5.1727,5.1727,5.1646,5.1727,41968.0
2016-12-15 11:30:00,6.36,6.36,6.35,6.35,40740.0,5.1727,5.1727,5.1646,5.1646,40740.0
2016-12-15 11:35:00,6.35,6.36,6.35,6.36,52260.0,5.1646,5.1727,5.1646,5.1727,52260.0
2016-12-15 11:40:00,6.36,6.36,6.35,6.36,52296.0,5.1727,5.1727,5.1646,5.1727,52296.0
2016-12-15 11:45:00,6.35,6.35,6.34,6.34,54400.0,5.1646,5.1646,5.1564,5.1564,54400.0
2016-12-15 11:50:00,6.34,6.35,6.33,6.34,37576.0,5.1564,5.1646,5.1483,5.1564,37576.0
2016-12-15 11:55:00,6.33,6.34,6.32,6.33,58172.0,5.1483,5.1564,5.1402,5.1483,58172.0
2016-12-15 12:00:00,6.34,6.35,6.33,6.34,40536.0,5.1564,5.1646,5.1483,5.1564,40536.0
2016-12-15 12:05:00,6.34,6.34,6.33,6.34,39040.0,5.1564,5.1564,5.1483,5.1564,39040.0
2016-12-15 12:10:00,6.34,6.35,6.34,6.34,36996.0,5.1564,5.1646,5.1564,5.1564,36996.0
2016-12-15 12:15:00,6.34,6.36,6.33,6.35,48800.0,5.1564,5.1727,5.1483,5.1646,48800.0
2016-12-15 12:20:00,6.35,6.35,6.33,6.34,35064.0,5.1646,5.1646,5.1483,5.1564,35064.0
2016-12-15 12:25:00,6.35,6.35,6.34,6.34,32520.0,5.1646,5.1646,5.1564,5.1564,32520.0
2016-12-15 12:30:00,6.35,6.35,6.32,6.32,110344.0,5.1646,5.1646,5.1402,5.1402,110344.0
2016-12-15 12:35:00,6.33,6.33,6.31,6.32,59112.0,5.1483,5.1483,5.132,5.1402,59112.0
2016-12-15 12:40:00,6.32,6.33,6.31,6.32,55008.0,5.1402,5.1483,5.132,5.1402,55008.0
2016-12-15 12:45:00,6.32,6.32,6.31,6.32,48556.0,5.1402,5.1402,5.132,5.1402,48556.0
2016-12-15 12:50:00,6.32,6.32,6.31,6.31,240936.0,5.1402,5.1402,5.132,5.132,240936.0
2016-12-15 12:55:00,6.31,6.34,6.31,6.34,81220.0,5.132,5.1564,5.132,5.1564,81220.0
2016-12-15 13:00:00,6.34,6.36,6.34,6.36,105388.0,5.1564,5.1727,5.1564,5.1727,105388.0
2016-12-15 13:05:00,6.36,6.38,6.36,6.37,81056.0,5.1727,5.189,5.1727,5.1808,81056.0
2016-12-15 13:10:00,6.37,6.37,6.36,6.37,48480.0,5.1808,5.1808,5.1727,5.1808,48480.0
2016-12-15 13:15:00,6.37,6.38,6.37,6.38,40712.0,5.1808,5.189,5.1808,5.189,40712.0
2016-12-15 13:20:00,6.38,6.38,6.36,6.37,46060.0,5.189,5.189,5.1727,5.1808,46060.0
2016-12-15 13:25:00,6.37,6.37,6.36,6.37,75916.0,5.1808,5.1808,5.1727,5.1808,75916.0
2016-12-15 13:30:00,6.37,6.38,6.37,6.37,62952.0,5.1808,5.189,5.1808,5.1808,62952.0
2016-12-15 13:35:00,6.37,6.37,6.35,6.36,48520.0,5.1808,5.1808,5.1646,5.1727,48520.0
2016-12-15 13:40:00,6.36,6.37,6.36,6.37,32300.0,5.1727,5.1808,5.1727,5.1808,32300.0
2016-12-15 13:45:00,6.37,6.37,6.35,6.36,48600.0,5.1808,5.1808,5.1646,5.1727,48600.0
2016-12-15 13:50:00,6.36,6.36,6.34,6.34,64200.0,5.1727,5.1727,5.1564,5.1564,64200.0
2016-12-15 13:55:00,6.34,6.35,6.34,6.34,48148.0,5.1564,5.1646,5.1564,5.1564,48148.0
2016-12-15 14:00:00,6.34,6.34,6.33,6.34,68424.0,5.1564,5.1564,5.1483,5.1564,68424.0
2016-12-15 14:05:00,6.34,6.35,6.34,6.34,62800.0,5.1564,5.1646,5.1564,5.1564,62800.0
2016-12-15 14:10:00,6.35,6.35,6.34,6.35,41356.0,5.1646,5.1646,5.1564,5.1646,41356.0
2016-12-15 14:15:00,6.34,6.35,6.33,6.35,57720.0,5.1564,5.1646,5.1483,5.1646,57720.0
2016-12-15 14:20:00,6.35,6.36,6.34,6.34,65908.0,5.1646,5.1727,5.1564,5.1564,65908.0
2016-12-15 14:25:00,6.34,6.37,6.34,6.37,88164.0,5.1564,5.1808,5.1564,5.1808,88164.0
2016-12-15 14:30:00,6.36,6.37,6.36,6.36,82588.0,5.1727,5.1808,5.1727,5.1727,82588.0
2016-12-15 14:35:00,6.36,6.38,6.36,6.38,59452.0,5.1727,5.189,5.1727,5.189,59452.0
2016-12-15 14:40:00,6.37,6.37,6.35,6.35,58360.0,5.1808,5.1808,5.1646,5.1646,58360.0
2016-12-15 14:45:00,6.35,6.36,6.35,6.36,48996.0,5.1646,5.1727,5.1646,5.1727,48996.0
2016-12-15 14:50:00,6.36,6.36,6.35,6.35,77972.0,5.1727,5.1727,5.1646,5.1646,77972.0
2016-12-15 14:55:00,6.35,6.37,6.35,6.37,308920.0,5.1646,5.1808,5.1646,5.1808,308920.0
2016-12-15 15:00:00,6.37,6.38,6.37,6.38,54748.0,5.1808,5.189,5.1808,5.189,54748.0
2016-12-15 15:05:00,6.38,6.38,6.37,6.37,76100.0,5.189,5.189,5.1808,5.1808,76100.0
2016-12-15 15:10:00,6.37,6.38,6.37,6.37,89788.0,5.1808,5.189,5.1808,5.1808,89788.0
2016-12-15 15:15:00,6.37,6.38,6.37,6.38,75176.0,5.1808,5.189,5.1808,5.189,75176.0
2016-12-15 15:20:00,6.38,6.38,6.37,6.37,69560.0,5.189,5.189,5.1808,5.1808,69560.0
2016-12-15 15:25:00,6.37,6.37,6.34,6.34,214304.0,5.1808,5.1808,5.1564,5.1564,214304.0
2016-12-15 15:30:00,6.34,6.35,6.34,6.34,246120.0,5.1564,5.1646,5.1564,5.1564,246120.0
2016-12-15 15:35:00,6.34,6.35,6.34,6.35,113676.0,5.1564,5.1646,5.1564,5.1646,113676.0
2016-12-15 15:40:00,6.35,6.36,6.35,6.36,195948.0,5.1646,5.1727,5.1646,5.1727,195948.0
2016-12-15 15:45:00,6.35,6.36,6.34,6.35,198864.0,5.1646,5.1727,5.1564,5.1646,198864.0
2016-12-15 15:50:00,6.35,6.35,6.34,6.35,250428.0,5.1646,5.1646,5.1564,5.1646,250428.0
2016-12-15 15:55:00,6.34,6.35,6.34,6.34,702004.0,5.1564,5.1646,5.1564,5.1564,702004.0
2016-12-16 09:30:00,6.34,6.35,6.32,6.35,697812.0,5.1564,5.1646,5.1402,5.1646,697812.0
2016-12-16 09:35:00,6.36,6.39,6.35,6.36,49056.0,5.1727,5.1971,5.1646,5.1727,49056.0
2016-12-16 09:40:00,6.35,6.38,6.35,6.36,43944.0,5.1646,5.189,5.1646,5.1727,43944.0
2016-12-16 09:45:00,6.36,6.39,6.36,6.38,20436.0,5.1727,5.1971,5.1727,5.189,20436.0
2016-12-16 09:50:00,6.38,6.4,6.37,6.38,36836.0,5.189,5.2052,5.1808,5.189,36836.0
2016-12-16 09:55:00,6.38,6.39,6.37,6.38,80848.0,5.189,5.1971,5.1808,5.189,80848.0
2016-12-16 10:00:00,6.38,6.4,6.38,6.39,32920.0,5.189,5.2052,5.189,5.1971,32920.0
2016-12-16 10:05:00,6.38,6.39,6.38,6.38,46916.0,5.189,5.1971,5.189,5.189,46916.0
2016-12-16 10:10:00,6.38,6.4,6.38,6.4,87996.0,5.189,5.2052,5.189,5.2052,87996.0
2016-12-16 10:15:00,6.4,6.41,6.39,6.39,59868.0,5.2052,5.2134,5.1971,5.1971,59868.0
2016-12-16 10:20:00,6.39,6.41,6.39,6.41,53164.0,5.1971,5.2134,5.1971,5.2134,53164.0
2016-12-16 10:25:00,6.41,6.41,6.4,6.4,35376.0,5.2134,5.2134,5.2052,5.2052,35376.0
2016-12-16 10:30:00,6.4,6.4,6.38,6.38,53664.0,5.2052,5.2052,5.189,5.189,53664.0
2016-12-16 10:35:00,6.38,6.4,6.38,6.4,65648.0,5.189,5.2052,5.189,5.2052,65648.0
2016-12-16 10:40:00,6.4,6.4,6.39,6.4,44100.0,5.2052,5.2052,5.1971,5.2052,44100.0
2016-12-16 10:45:00,6.4,6.41,6.39,6.39,36516.0,5.2052,5.2134,5.1971,5.1971,36516.0
2016-12-16 10:50:00,6.39,6.4,6.39,6.4,24400.0,5.1971,5.2052,5.1971,5.2052,24400.0
2016-12-16 10:55:00,6.4,6.4,6.39,6.4,45852.0,5.2052,5.2052,5.1971,5.2052,45852.0
2016-12-16 11:00:00,6.4,6.4,6.39,6.39,50844.0,5.2052,5.2052,5.1971,5.1971,50844.0
2016-12-16 11:05:00,6.39,6.4,6.39,6.4,56096.0,5.1971,5.2052,5.1971,5.2052,56096.0
2016-12-16 11:10:00,6.4,6.41,6.4,6.41,56420.0,5.2052,5.2134,5.2052,5.2134,56420.0
2016-12-16 11:15:00,6.41,6.41,6.39,6.39,59456.0,5.2134,5.2134,5.1971,5.1971,59456.0
2016-12-16 11:20:00,6.4,6.4,6.38,6.38,48944.0,5.2052,5.2052,5.189,5.189,48944.0
2016-12-16 11:25:00,6.38,6.38,6.37,6.38,111456.0,5.189,5.189,5.1808,5.189,111456.0
2016-12-16 11:30:00,6.37,6.38,6.36,6.37,63796.0,5.1808,5.189,5.1727,5.1808,63796.0
2016-12-16 11:35:00,6.37,6.38,6.37,6.37,65724.0,5.1808,5.189,5.1808,5.1808,65724.0
2016-12-16 11:40:00,6.38,6.39,6.38,6.38,47900.0,5.189,5.1971,5.189,5.189,47900.0
2016-12-16 11:45:00,6.38,6.39,6.38,6.38,41952.0,5.189,5.1971,5.189,5.189,41952.0
2016-12-16 11:50:00,6.38,6.4,6.38,6.4,29184.0,5.189,5.2052,5.189,5.2052,29184.0
2016-12-16 11:55:00,6.4,6.41,6.4,6.41,34420.0,5.2052,5.2134,5.2052,5.2134,34420.0
2016-12-16 12:00:00,6.41,6.41,6.41,6.41,28168.0,5.2134,5.2134,5.2134,5.2134,28168.0
2016-12-16 12:05:00,6.41,6.42,6.41,6.41,47048.0,5.2134,5.2215,5.2134,5.2134,47048.0
2016-12-16 12:10:00,6.41,6.42,6.4,6.41,48932.0,5.2134,5.2215,5.2052,5.2134,48932.0
2016-12-16 12:15:00,6.41,6.41,6.41,6.41,40000.0,5.2134,5.2134,5.2134,5.2134,40000.0
2016-12-16 12:20:00,6.41,6.42,6.41,6.41,30480.0,5.2134,5.2215,5.2134,5.2134,30480.0
2016-12-16 12:25:00,6.41,6.42,6.41,6.42,26848.0,5.2134,5.2215,5.2134,5.2215,26848.0
2016-12-16 12:30:00,6.42,6.42,6.41,6.41,31128.0,5.2215,5.2215,5.2134,5.2134,31128.0
2016-12-16 12:35:00,6.41,6.41,6.41,6.41,32352.0,5.2134,5.2134,5.2134,5.2134,32352.0
2016-12-16 12:40:00,6.41,6.41,6.41,6.41,25160.0,5.2134,5.2134,5.2134,5.2134,25160.0
2016-12-16 12:45:00,6.41,6.41,6.4,6.41,32476.0,5.2134,5.2134,5.2052,5.2134,32476.0
2016-12-16 12:50:00,6.41,6.41,6.39,6.4,61784.0,5.2134,5.2134,5.1971,5.2052,61784.0
2016-12-16 12:55:00,6.4,6.41,6.4,6.41,43516.0,5.2052,5.2134,5.2052,5.2134,43516.0
2016-12-16 13:00:00,6.41,6.41,6.4,6.4,70624.0,5.2134,5.2134,5.2052,5.2052,70624.0
2016-12-16 13:05:00,6.41,6.41,6.4,6.4,30400.0,5.2134,5.2134,5.2052,5.2052,30400.0
2016-12-16 13:10:00,6.41,6.41,6.39,6.39,46184.0,5.2134,5.2134,5.1971,5.1971,46184.0
2016-12-16 13:15:00,6.39,6.4,6.37,6.37,80732.0,5.1971,5.2052,5.1808,5.1808,80732.0
2016-12-16 13:20:00,6.38,6.38,6.37,6.37,30192.0,5.189,5.189,5.1808,5.1808,30192.0
2016-12-16 13:25:00,6.37,6.37,6.37,6.37,23844.0,5.1808,5.1808,5.1808,5.1808,23844.0
2016-12-16 13:30:00,6.37,6.38,6.37,6.37,23192.0,5.1808,5.189,5.1808,5.1808,23192.0
2016-12-16 13:35:00,6.37,6.38,6.37,6.38,25384.0,5.1808,5.189,5.1808,5.189,25384.0
2016-12-16 13:40:00,6.38,6.38,6.37,6.37,21164.0,5.189,5.189,5.1808,5.1808,21164.0
2016-12-16 13:45:00,6.37,6.37,6.36,6.37,27364.0,5.1808,5.1808,5.1727,5.1808,27364.0
2016-12-16 13:50:00,6.37,6.38,6.37,6.37,29300.0,5.1808,5.189,5.1808,5.1808,29300.0
2016-12-16 13:55:00,6.36,6.37,6.35,6.36,57132.0,5.1727,5.1808,5.1646,5.1727,57132.0
2016-12-16 14:00:00,6.36,6.36,6.35,6.35,39916.0,5.1727,5.1727,5.1646,5.1646,39916.0
2016-12-16 14:05:00,6.35,6.36,6.34,6.36,61200.0,5.1646,5.1727,5.1564,5.1727,61200.0
2016-12-16 14:10:00,6.36,6.36,6.35,6.36,32320.0,5.1727,5.1727,5.1646,5.1727,32320.0
2016-12-16 14:15:00,6.36,6.36,6.36,6.36,27504.0,5.1727,5.1727,5.1727,5.1727,27504.0
2016-12-16 14:20:00,6.36,6.37,6.35,6.36,49500.0,5.1727,5.1808,5.1646,5.1727,49500.0
2016-12-16 14:25:00,6.36,6.37,6.36,6.37,49936.0,5.1727,5.1808,5.1727,5.1808,49936.0
2016-12-16 14:30:00,6.36,6.37,6.36,6.36,25424.0,5.1727,5.1808,5.1727,5.1727,25424.0
2016-12-16 14:35:00,6.36,6.36,6.36,6.36,32812.0,5.1727,5.1727,5.1727,5.1727,32812.0
2016-12-16 14:40:00,6.36,6.36,6.35,6.36,76232.0,5.1727,5.1727,5.1646,5.1727,76232.0
2016-12-16 14:45:00,6.36,6.37,6.36,6.37,81916.0,5.1727,5.1808,5.1727,5.1808,81916.0
2016-12-16 14:50:00,6.37,6.37,6.36,6.37,59416.0,5.1808,5.1808,5.1727,5.1808,59416.0
2016-12-16 14:55:00,6.37,6.37,6.36,6.37,30380.0,5.1808,5.1808,5.1727,5.1808,30380.0
2016-12-16 15:00:00,6.36,6.37,6.35,6.35,45652.0,5.1727,5.1808,5.1646,5.1646,45652.0
2016-12-16 15:05:00,6.35,6.36,6.35,6.35,60800.0,5.1646,5.1727,5.1646,5.1646,60800.0
2016-12-16 15:10:00,6.35,6.36,6.35,6.35,40912.0,5.1646,5.1727,5.1646,5.1646,40912.0
2016-12-16 15:15:00,6.35,6.36,6.35,6.35,47620.0,5.1646,5.1727,5.1646,5.1646,47620.0
2016-12-16 15:20:00,6.35,6.36,6.35,6.35,71804.0,5.1646,5.1727,5.1646,5.1646,71804.0
2016-12-16 15:25:00,6.35,6.35,6.34,6.35,63828.0,5.1646,5.1646,5.1564,5.1646,63828.0
2016-12-16 15:30:00,6.35,6.35,6.34,6.34,77276.0,5.1646,5.1646,5.1564,5.1564,77276.0
2016-12-16 15:35:00,6.34,6.34,6.33,6.34,93360.0,5.1564,5.1564,5.1483,5.1564,93360.0
2016-12-16 15:40:00,6.34,6.34,6.33,6.34,150340.0,5.1564,5.1564,5.1483,5.1564,150340.0
2016-12-16 15:45:00,6.34,6.35,6.34,6.35,233744.0,5.1564,5.1646,5.1564,5.1646,233744.0
2016-12-16 15:50:00,6.35,6.36,6.35,6.35,217788.0,5.1646,5.1727,5.1646,5.1646,217788.0
2016-12-16 15:55:00,6.35,6.36,6.35,6.36,882072.0,5.1646,5.1727,5.1646,5.1727,882072.0
2016-12-19 09:30:00,6.35,6.41,6.35,6.41,134536.0,5.1646,5.2134,5.1646,5.2134,134536.0
2016-12-19 09:35:00,6.4,6.44,6.39,6.43,29864.0,5.2052,5.2378,5.1971,5.2296,29864.0
2016-12-19 09:40:00,6.44,6.45,6.41,6.43,52428.0,5.2378,5.2459,5.2134,5.2296,52428.0
2016-12-19 09:45:00,6.43,6.45,6.41,6.41,50388.0,5.2296,5.2459,5.2134,5.2134,50388.0
2016-12-19 09:50:00,6.41,6.42,6.4,6.42,26124.0,5.2134,5.2215,5.2052,5.2215,26124.0
2016-12-19 09:55:00,6.41,6.43,6.41,6.42,55584.0,5.2134,5.2296,5.2134,5.2215,55584.0
2016-12-19 10:00:00,6.43,6.43,6.4,6.41,53300.0,5.2296,5.2296,5.2052,5.2134,53300.0
2016-12-19 10:05:00,6.41,6.41,6.39,6.39,14196.0,5.2134,5.2134,5.1971,5.1971,14196.0
2016-12-19 10:10:00,6.39,6.4,6.39,6.39,26984.0,5.1971,5.2052,5.1971,5.1971,26984.0
2016-12-19 10:15:00,6.39,6.41,6.39,6.41,29144.0,5.1971,5.2134,5.1971,5.2134,29144.0
2016-12-19 10:20:00,6.41,6.42,6.4,6.42,28996.0,5.2134,5.2215,5.2052,5.2215,28996.0
2016-12-19 10:25:00,6.43,6.43,6.43,6.43,24308.0,5.2296,5.2296,5.2296,5.2296,24308.0
2016-12-19 10:30:00,6.42,6.44,6.42,6.44,24660.0,5.2215,5.2378,5.2215,5.2378,24660.0
2016-12-19 10:35:00,6.44,6.46,6.43,6.44,50364.0,5.2378,5.254,5.2296,5.2378,50364.0
2016-12-19 10:40:00,6.43,6.44,6.43,6.43,37464.0,5.2296,5.2378,5.2296,5.2296,37464.0
2016-12-19 10:45:00,6.44,6.45,6.43,6.44,28476.0,5.2378,5.2459,5.2296,5.2378,28476.0
2016-12-19 10:50:00,6.44,6.45,6.43,6.44,31836.0,5.2378,5.2459,5.2296,5.2378,31836.0
2016-12-19 10:55:00,6.44,6.46,6.44,6.45,17084.0,5.2378,5.254,5.2378,5.2459,17084.0
2016-12-19 11:00:00,6.45,6.46,6.44,6.44,22576.0,5.2459,5.254,5.2378,5.2378,22576.0
2016-12-19 11:05:00,6.44,6.45,6.44,6.45,35064.0,5.2378,5.2459,5.2378,5.2459,35064.0
2016-12-19 11:10:00,6.45,6.45,6.44,6.44,20004.0,5.2459,5.2459,5.2378,5.2378,20004.0
2016-12-19 11:15:00,6.44,6.45,6.44,6.44,39648.0,5.2378,5.2459,5.2378,5.2378,39648.0
2016-12-19 11:20:00,6.44,6.44,6.42,6.42,37184.0,5.2378,5.2378,5.2215,5.2215,37184.0
2016-12-19 11:25:00,6.42,6.43,6.42,6.43,33028.0,5.2215,5.2296,5.2215,5.2296,33028.0
2016-12-19 11:30:00,6.43,6.43,6.42,6.42,50816.0,5.2296,5.2296,5.2215,5.2215,50816.0
2016-12-19 11:35:00,6.42,6.43,6.42,6.42,29880.0,5.2215,5.2296,5.2215,5.2215,29880.0
2016-12-19 11:40:00,6.42,6.42,6.41,6.41,27496.0,5.2215,5.2215,5.2134,5.2134,27496.0
2016-12-19 11:45:00,6.41,6.42,6.41,6.42,50560.0,5.2134,5.2215,5.2134,5.2215,50560.0
2016-12-19 11:50:00,6.41,6.42,6.41,6.41,31436.0,5.2134,5.2215,5.2134,5.2134,31436.0
2016-12-19 11:55:00,6.42,6.42,6.4,6.41,27996.0,5.2215,5.2215,5.2052,5.2134,27996.0
2016-12-19 12:00:00,6.41,6.42,6.41,6.42,47656.0,5.2134,5.2215,5.2134,5.2215,47656.0
2016-12-19 12:05:00,6.41,6.43,6.41,6.42,44448.0,5.2134,5.2296,5.2134,5.2215,44448.0
2016-12-19 12:10:00,6.42,6.42,6.41,6.41,73588.0,5.2215,5.2215,5.2134,5.2134,73588.0
2016-12-19 12:15:00,6.41,6.42,6.41,6.42,31944.0,5.2134,5.2215,5.2134,5.2215,31944.0
2016-12-19 12:20:00,6.42,6.43,6.42,6.43,45828.0,5.2215,5.2296,5.2215,5.2296,45828.0
2016-12-19 12:25:00,6.42,6.42,6.41,6.42,21892.0,5.2215,5.2215,5.2134,5.2215,21892.0
2016-12-19 12:30:00,6.42,6.42,6.41,6.42,30028.0,5.2215,5.2215,5.2134,5.2215,30028.0
2016-12-19 12:35:00,6.42,6.43,6.42,6.42,23268.0,5.2215,5.2296,5.2215,5.2215,23268.0
2016-12-19 12:40:00,6.42,6.42,6.42,6.42,30764.0,5.2215,5.2215,5.2215,5.2215,30764.0
2016-12-19 12:45:00,6.43,6.43,6.42,6.43,29120.0,5.2296,5.2296,5.2215,5.2296,29120.0
2016-12-19 12:50:00,6.43,6.43,6.42,6.43,16800.0,5.2296,5.2296,5.2215,5.2296,16800.0
2016-12-19 12:55:00,6.42,6.43,6.42,6.43,18784.0,5.2215,5.2296,5.2215,5.2296,18784.0
2016-12-19 13:00:00,6.43,6.43,6.43,6.43,44772.0,5.2296,5.2296,5.2296,5.2296,44772.0
2016-12-19 13:05:00,6.43,6.43,6.43,6.43,21400.0,5.2296,5.2296,5.2296,5.2296,21400.0
2016-12-19 13:10:00,6.43,6.43,6.42,6.42,19064.0,5.2296,5.2296,5.2215,5.2215,19064.0
2016-12-19 13:15:00,6.42,6.43,6.42,6.42,22000.0,5.2215,5.2296,5.2215,5.2215,22000.0
2016-12-19 13:20:00,6.42,6.42,6.41,6.42,43196.0,5.2215,5.2215,5.2134,5.2215,43196.0
2016-12-19 13:25:00,6.42,6.43,6.42,6.43,33012.0,5.2215,5.2296,5.2215,5.2296,33012.0
2016-12-19 13:30:00,6.43,6.43,6.42,6.43,37440.0,5.2296,5.2296,5.2215,5.2296,37440.0
2016-12-19 13:35:00,6.43,6.43,6.41,6.42,28372.0,5.2296,5.2296,5.2134,5.2215,28372.0
2016-12-19 13:40:00,6.42,6.42,6.4,6.4,62784.0,5.2215,5.2215,5.2052,5.2052,62784.0
2016-12-19 13:45:00,6.4,6.42,6.4,6.42,59664.0,5.2052,5.2215,5.2052,5.2215,59664.0
2016-12-19 13:50:00,6.42,6.42,6.41,6.41,48932.0,5.2215,5.2215,5.2134,5.2134,48932.0
2016-12-19 13:55:00,6.41,6.42,6.41,6.42,29424.0,5.2134,5.2215,5.2134,5.2215,29424.0
2016-12-19 14:00:00,6.42,6.42,6.41,6.42,39408.0,5.2215,5.2215,5.2134,5.2215,39408.0
2016-12-19 14:05:00,6.42,6.42,6.41,6.42,48628.0,5.2215,5.2215,5.2134,5.2215,48628.0
2016-12-19 14:10:00,6.42,6.43,6.42,6.43,52852.0,5.2215,5.2296,5.2215,5.2296,52852.0
2016-12-19 14:15:00,6.43,6.43,6.42,6.43,42824.0,5.2296,5.2296,5.2215,5.2296,42824.0
2016-12-19 14:20:00,6.43,6.43,6.42,6.43,56036.0,5.2296,5.2296,5.2215,5.2296,56036.0
2016-12-19 14:25:00,6.43,6.45,6.43,6.45,119316.0,5.2296,5.2459,5.2296,5.2459,119316.0
2016-12-19 14:30:00,6.44,6.45,6.43,6.43,50176.0,5.2378,5.2459,5.2296,5.2296,50176.0
2016-12-19 14:35:00,6.43,6.43,6.43,6.43,28192.0,5.2296,5.2296,5.2296,5.2296,28192.0
2016-12-19 14:40:00,6.43,6.44,6.43,6.43,94288.0,5.2296,5.2378,5.2296,5.2296,94288.0
2016-12-19 14:45:00,6.43,6.43,6.42,6.43,35812.0,5.2296,5.2296,5.2215,5.2296,35812.0
2016-12-19 14:50:00,6.43,6.43,6.43,6.43,30040.0,5.2296,5.2296,5.2296,5.2296,30040.0
2016-12-19 14:55:00,6.43,6.43,6.43,6.43,56688.0,5.2296,5.2296,5.2296,5.2296,56688.0
2016-12-19 15:00:00,6.43,6.44,6.43,6.44,72196.0,5.2296,5.2378,5.2296,5.2378,72196.0
2016-12-19 15:05:00,6.44,6.44,6.43,6.43,53484.0,5.2378,5.2378,5.2296,5.2296,53484.0
2016-12-19 15:10:00,6.43,6.44,6.43,6.44,35072.0,5.2296,5.2378,5.2296,5.2378,35072.0
2016-12-19 15:15:00,6.43,6.44,6.43,6.43,58864.0,5.2296,5.2378,5.2296,5.2296,58864.0
2016-12-19 15:20:00,6.43,6.44,6.43,6.44,52116.0,5.2296,5.2378,5.2296,5.2378,52116.0
2016-12-19 15:25:00,6.44,6.45,6.44,6.45,115668.0,5.2378,5.2459,5.2378,5.2459,115668.0
2016-12-19 15:30:00,6.45,6.45,6.44,6.45,57796.0,5.2459,5.2459,5.2378,5.2459,57796.0
2016-12-19 15:35:00,6.45,6.45,6.45,6.45,88808.0,5.2459,5.2459,5.2459,5.2459,88808.0
2016-12-19 15:40:00,6.45,6.45,6.45,6.45,61400.0,5.2459,5.2459,5.2459,5.2459,61400.0
2016-12-19 15:45:00,6.45,6.45,6.45,6.45,71212.0,5.2459,5.2459,5.2459,5.2459,71212.0
2016-12-19 15:50:00,6.45,6.46,6.45,6.46,220528.0,5.2459,5.254,5.2459,5.254,220528.0
2016-12-19 15:55:00,6.46,6.48,6.46,6.48,810224.0,5.254,5.2703,5.254,5.2703,810224.0
2016-12-20 09:30:00,6.47,6.5,6.46,6.48,155224.0,5.2622,5.2866,5.254,5.2703,155224.0
2016-12-20 09:35:00,6.49,6.53,6.48,6.49,92812.0,5.2784,5.311,5.2703,5.2784,92812.0
2016-12-20 09:40:00,6.49,6.51,6.48,6.5,48112.0,5.2784,5.2947,5.2703,5.2866,48112.0
2016-12-20 09:45:00,6.51,6.51,6.49,6.51,44380.0,5.2947,5.2947,5.2784,5.2947,44380.0
2016-12-20 09:50:00,6.51,6.51,6.49,6.49,87692.0,5.2947,5.2947,5.2784,5.2784,87692.0
2016-12-20 09:55:00,6.49,6.51,6.49,6.51,30200.0,5.2784,5.2947,5.2784,5.2947,30200.0
2016-12-20 10:00:00,6.5,6.51,6.49,6.49,45944.0,5.2866,5.2947,5.2784,5.2784,45944.0
2016-12-20 10:05:00,6.49,6.5,6.48,6.49,30264.0,5.2784,5.2866,5.2703,5.2784,30264.0
2016-12-20 10:10:00,6.49,6.5,6.48,6.48,45696.0,5.2784,5.2866,5.2703,5.2703,45696.0
2016-12-20 10:15:00,6.48,6.5,6.48,6.5,43064.0,5.2703,5.2866,5.2703,5.2866,43064.0
2016-12-20 10:20:00,6.5,6.5,6.47,6.48,62620.0,5.2866,5.2866,5.2622,5.2703,62620.0
2016-12-20 10:25:00,6.48,6.49,6.47,6.48,38800.0,5.2703,5.2784,5.2622,5.2703,38800.0
2016-12-20 10:30:00,6.48,6.48,6.46,6.47,36192.0,5.2703,5.2703,5.254,5.2622,36192.0
2016-12-20 10:35:00,6.47,6.48,6.47,6.48,29336.0,5.2622,5.2703,5.2622,5.2703,29336.0
2016-12-20 10:40:00,6.48,6.49,6.48,6.48,58304.0,5.2703,5.2784,5.2703,5.2703,58304.0
2016-12-20 10:45:00,6.49,6.5,6.49,6.5,21936.0,5.2784,5.2866,5.2784,5.2866,21936.0
2016-12-20 10:50:00,6.5,6.5,6.5,6.5,31740.0,5.2866,5.2866,5.2866,5.2866,31740.0
2016-12-20 10:55:00,6.5,6.5,6.49,6.49,24800.0,5.2866,5.2866,5.2784,5.2784,24800.0
2016-12-20 11:00:00,6.49,6.5,6.49,6.49,18064.0,5.2784,5.2866,5.2784,5.2784,18064.0
2016-12-20 11:05:00,6.49,6.5,6.49,6.5,28172.0,5.2784,5.2866,5.2784,5.2866,28172.0
2016-12-20 11:10:00,6.5,6.5,6.49,6.49,63588.0,5.2866,5.2866,5.2784,5.2784,63588.0
2016-12-20 11:15:00,6.49,6.49,6.49,6.49,26880.0,5.2784,5.2784,5.2784,5.2784,26880.0
2016-12-20 11:20:00,6.5,6.5,6.5,6.5,29788.0,5.2866,5.2866,5.2866,5.2866,29788.0
2016-12-20 11:25:00,6.5,6.51,6.5,6.51,13600.0,5.2866,5.2947,5.2866,5.2947,13600.0
2016-12-20 11:30:00,6.5,6.5,6.49,6.5,28756.0,5.2866,5.2866,5.2784,5.2866,28756.0
2016-12-20 11:35:00,6.5,6.5,6.49,6.49,8960.0,5.2866,5.2866,5.2784,5.2784,8960.0
2016-12-20 11:40:00,6.49,6.49,6.49,6.49,21516.0,5.2784,5.2784,5.2784,5.2784,21516.0
2016-12-20 11:45:00,6.49,6.5,6.49,6.5,10400.0,5.2784,5.2866,5.2784,5.2866,10400.0
2016-12-20 11:50:00,6.49,6.5,6.48,6.48,15812.0,5.2784,5.2866,5.2703,5.2703,15812.0
2016-12-20 11:55:00,6.48,6.49,6.48,6.49,21068.0,5.2703,5.2784,5.2703,5.2784,21068.0
2016-12-20 12:00:00,6.49,6.49,6.48,6.49,16012.0,5.2784,5.2784,5.2703,5.2784,16012.0
2016-12-20 12:05:00,6.49,6.5,6.49,6.5,107080.0,5.2784,5.2866,5.2784,5.2866,107080.0
2016-12-20 12:10:00,6.5,6.51,6.5,6.51,18040.0,5.2866,5.2947,5.2866,5.2947,18040.0
2016-12-20 12:15:00,6.51,6.51,6.51,6.51,20088.0,5.2947,5.2947,5.2947,5.2947,20088.0
2016-12-20 12:20:00,6.51,6.52,6.51,6.51,39820.0,5.2947,5.3028,5.2947,5.2947,39820.0
2016-12-20 12:25:00,6.51,6.52,6.51,6.51,37200.0,5.2947,5.3028,5.2947,5.2947,37200.0
2016-12-20 12:30:00,6.51,6.51,6.51,6.51,7600.0,5.2947,5.2947,5.2947,5.2947,7600.0
2016-12-20 12:35:00,6.51,6.51,6.51,6.51,15492.0,5.2947,5.2947,5.2947,5.2947,15492.0
2016-12-20 12:40:00,6.51,6.51,6.5,6.51,37548.0,5.2947,5.2947,5.2866,5.2947,37548.0
2016-12-20 12:45:00,6.51,6.51,6.5,6.51,11200.0,5.2947,5.2947,5.2866,5.2947,11200.0
2016-12-20 12:50:00,6.51,6.51,6.51,6.51,16580.0,5.2947,5.2947,5.2947,5.2947,16580.0
2016-12-20 12:55:00,6.52,6.52,6.51,6.51,7364.0,5.3028,5.3028,5.2947,5.2947,7364.0
2016-12-20 13:00:00,6.51,6.52,6.51,6.52,128528.0,5.2947,5.3028,5.2947,5.3028,128528.0
2016-12-20 13:05:00,6.52,6.52,6.51,6.51,20400.0,5.3028,5.3028,5.2947,5.2947,20400.0
2016-12-20 13:10:00,6.52,6.52,6.51,6.52,34796.0,5.3028,5.3028,5.2947,5.3028,34796.0
2016-12-20 13:15:00,6.52,6.52,6.52,6.52,29632.0,5.3028,5.3028,5.3028,5.3028,29632.0
2016-12-20 13:20:00,6.52,6.53,6.52,6.53,67584.0,5.3028,5.311,5.3028,5.311,67584.0
2016-12-20 13:25:00,6.53,6.53,6.53,6.53,16268.0,5.311,5.311,5.311,5.311,16268.0
2016-12-20 13:30:00,6.53,6.53,6.52,6.52,68584.0,5.311,5.311,5.3028,5.3028,68584.0
2016-12-20 13:35:00,6.52,6.52,6.51,6.52,30936.0,5.3028,5.3028,5.2947,5.3028,30936.0
2016-12-20 13:40:00,6.52,6.52,6.51,6.51,34400.0,5.3028,5.3028,5.2947,5.2947,34400.0
2016-12-20 13:45:00,6.51,6.52,6.51,6.52,10400.0,5.2947,5.3028,5.2947,5.3028,10400.0
2016-12-20 13:50:00,6.52,6.53,6.52,6.53,15484.0,5.3028,5.311,5.3028,5.311,15484.0
2016-12-20 13:55:00,6.53,6.53,6.52,6.53,26084.0,5.311,5.311,5.3028,5.311,26084.0
2016-12-20 14:00:00,6.53,6.53,6.52,6.53,69176.0,5.311,5.311,5.3028,5.311,69176.0
2016-12-20 14:05:00,6.52,6.53,6.52,6.52,19664.0,5.3028,5.311,5.3028,5.3028,19664.0
2016-12-20 14:10:00,6.52,6.52,6.52,6.52,13204.0,5.3028,5.3028,5.3028,5.3028,13204.0
2016-12-20 14:15:00,6.52,6.53,6.51,6.53,47100.0,5.3028,5.311,5.2947,5.311,47100.0
2016-12-20 14:20:00,6.52,6.53,6.52,6.53,30080.0,5.3028,5.311,5.3028,5.311,30080.0
2016-12-20 14:25:00,6.53,6.53,6.52,6.52,23648.0,5.311,5.311,5.3028,5.3028,23648.0
2016-12-20 14:30:00,6.52,6.53,6.51,6.51,22400.0,5.3028,5.311,5.2947,5.2947,22400.0
2016-12-20 14:35:00,6.52,6.52,6.51,6.52,17400.0,5.3028,5.3028,5.2947,5.3028,17400.0
2016-12-20 14:40:00,6.52,6.53,6.52,6.53,35980.0,5.3028,5.311,5.3028,5.311,35980.0
2016-12-20 14:45:00,6.53,6.54,6.53,6.54,37664.0,5.311,5.3191,5.311,5.3191,37664.0
2016-12-20 14:50:00,6.53,6.54,6.53,6.53,79588.0,5.311,5.3191,5.311,5.311,79588.0
2016-12-20 14:55:00,6.53,6.53,6.51,6.52,139372.0,5.311,5.311,5.2947,5.3028,139372.0
2016-12-20 15:00:00,6.52,6.52,6.51,6.52,25164.0,5.3028,5.3028,5.2947,5.3028,25164.0
2016-12-20 15:05:00,6.52,6.52,6.52,6.52,26836.0,5.3028,5.3028,5.3028,5.3028,26836.0
2016-12-20 15:10:00,6.52,6.52,6.52,6.52,17724.0,5.3028,5.3028,5.3028,5.3028,17724.0
2016-12-20 15:15:00,6.52,6.52,6.51,6.52,26684.0,5.3028,5.3028,5.2947,5.3028,26684.0
2016-12-20 15:20:00,6.52,6.52,6.51,6.51,25488.0,5.3028,5.3028,5.2947,5.2947,25488.0
2016-12-20 15:25:00,6.51,6.52,6.51,6.52,58464.0,5.2947,5.3028,5.2947,5.3028,58464.0
2016-12-20 15:30:00,6.52,6.52,6.51,6.52,49184.0,5.3028,5.3028,5.2947,5.3028,49184.0
2016-12-20 15:35:00,6.52,6.52,6.51,6.52,85204.0,5.3028,5.3028,5.2947,5.3028,85204.0
2016-12-20 15:40:00,6.52,6.52,6.52,6.52,72724.0,5.3028,5.3028,5.3028,5.3028,72724.0
2016-12-20 15:45:00,6.52,6.52,6.52,6.52,88468.0,5.3028,5.3028,5.3028,5.3028,88468.0
2016-12-20 15:50:00,6.52,6.53,6.51,6.52,151484.0,5.3028,5.311,5.2947,5.3028,151484.0
2016-12-20 15:55:00,6.53,6.53,6.52,6.53,244428.0,5.311,5.311,5.3028,5.311,244428.0
2016-12-21 09:30:00,6.52,6.52,6.46,6.51,88592.0,5.3028,5.3028,5.254,5.2947,88592.0
2016-12-21 09:35:00,6.51,6.52,6.49,6.49,32492.0,5.2947,5.3028,5.2784,5.2784,32492.0
2016-12-21 09:40:00,6.49,6.51,6.48,6.49,52744.0,5.2784,5.2947,5.2703,5.2784,52744.0
2016-12-21 09:45:00,6.5,6.52,6.48,6.51,286840.0,5.2866,5.3028,5.2703,5.2947,286840.0
2016-12-21 09:50:00,6.5,6.53,6.5,6.52,215488.0,5.2866,5.311,5.2866,5.3028,215488.0
2016-12-21 09:55:00,6.52,6.52,6.5,6.52,75756.0,5.3028,5.3028,5.2866,5.3028,75756.0
2016-12-21 10:00:00,6.52,6.54,6.52,6.53,105684.0,5.3028,5.3191,5.3028,5.311,105684.0
2016-12-21 10:05:00,6.54,6.55,6.53,6.53,85444.0,5.3191,5.3272,5.311,5.311,85444.0
2016-12-21 10:10:00,6.53,6.55,6.53,6.54,26080.0,5.311,5.3272,5.311,5.3191,26080.0
2016-12-21 10:15:00,6.54,6.55,6.54,6.55,32108.0,5.3191,5.3272,5.3191,5.3272,32108.0
2016-12-21 10:20:00,6.55,6.55,6.54,6.54,195196.0,5.3272,5.3272,5.3191,5.3191,195196.0
2016-12-21 10:25:00,6.54,6.55,6.53,6.55,65684.0,5.3191,5.3272,5.311,5.3272,65684.0
2016-12-21 10:30:00,6.54,6.55,6.53,6.54,414956.0,5.3191,5.3272,5.311,5.3191,414956.0
2016-12-21 10:35:00,6.54,6.55,6.54,6.54,581016.0,5.3191,5.3272,5.3191,5.3191,581016.0
2016-12-21 10:40:00,6.54,6.57,6.54,6.56,106252.0,5.3191,5.3435,5.3191,5.3354,106252.0
2016-12-21 10:45:00,6.56,6.56,6.56,6.56,8420.0,5.3354,5.3354,5.3354,5.3354,8420.0
2016-12-21 10:50:00,6.56,6.57,6.56,6.56,36796.0,5.3354,5.3435,5.3354,5.3354,36796.0
2016-12-21 10:55:00,6.57,6.57,6.56,6.56,16484.0,5.3435,5.3435,5.3354,5.3354,16484.0
2016-12-21 11:00:00,6.56,6.57,6.56,6.57,107036.0,5.3354,5.3435,5.3354,5.3435,107036.0
2016-12-21 11:05:00,6.57,6.58,6.57,6.58,55356.0,5.3435,5.3516,5.3435,5.3516,55356.0
2016-12-21 11:10:00,6.58,6.58,6.56,6.56,84828.0,5.3516,5.3516,5.3354,5.3354,84828.0
2016-12-21 11:15:00,6.57,6.57,6.56,6.57,73316.0,5.3435,5.3435,5.3354,5.3435,73316.0
2016-12-21 11:20:00,6.57,6.58,6.57,6.58,47200.0,5.3435,5.3516,5.3435,5.3516,47200.0
2016-12-21 11:25:00,6.58,6.58,6.58,6.58,22360.0,5.3516,5.3516,5.3516,5.3516,22360.0
2016-12-21 11:30:00,6.58,6.58,6.57,6.58,60520.0,5.3516,5.3516,5.3435,5.3516,60520.0
2016-12-21 11:35:00,6.58,6.59,6.57,6.59,90396.0,5.3516,5.3598,5.3435,5.3598,90396.0
2016-12-21 11:40:00,6.59,6.59,6.58,6.58,65228.0,5.3598,5.3598,5.3516,5.3516,65228.0
2016-12-21 11:45:00,6.58,6.59,6.58,6.59,55600.0,5.3516,5.3598,5.3516,5.3598,55600.0
2016-12-21 11:50:00,6.58,6.59,6.58,6.58,57892.0,5.3516,5.3598,5.3516,5.3516,57892.0
2016-12-21 11:55:00,6.58,6.59,6.58,6.59,77948.0,5.3516,5.3598,5.3516,5.3598,77948.0
2016-12-21 12:00:00,6.59,6.6,6.59,6.59,30152.0,5.3598,5.3679,5.3598,5.3598,30152.0
2016-12-21 12:05:00,6.59,6.61,6.59,6.61,88368.0,5.3598,5.376,5.3598,5.376,88368.0
2016-12-21 12:10:00,6.61,6.61,6.6,6.61,43588.0,5.376,5.376,5.3679,5.376,43588.0
2016-12-21 12:15:00,6.61,6.62,6.61,6.61,48548.0,5.376,5.3842,5.376,5.376,48548.0
2016-12-21 12:20:00,6.62,6.62,6.61,6.62,58244.0,5.3842,5.3842,5.376,5.3842,58244.0
2016-12-21 12:25:00,6.62,6.63,6.62,6.63,84600.0,5.3842,5.3923,5.3842,5.3923,84600.0
2016-12-21 12:30:00,6.63,6.63,6.62,6.62,49232.0,5.3923,5.3923,5.3842,5.3842,49232.0
2016-12-21 12:35:00,6.62,6.63,6.61,6.62,104544.0,5.3842,5.3923,5.376,5.3842,104544.0
2016-12-21 12:40:00,6.62,6.62,6.62,6.62,49524.0,5.3842,5.3842,5.3842,5.3842,49524.0
2016-12-21 12:45:00,6.62,6.62,6.62,6.62,27356.0,5.3842,5.3842,5.3842,5.3842,27356.0
2016-12-21 12:50:00,6.62,6.62,6.62,6.62,54400.0,5.3842,5.3842,5.3842,5.3842,54400.0
2016-12-21 12:55:00,6.62,6.62,6.61,6.62,56540.0,5.3842,5.3842,5.376,5.3842,56540.0
2016-12-21 13:00:00,6.62,6.62,6.61,6.62,44420.0,5.3842,5.3842,5.376,5.3842,44420.0
2016-12-21 13:05:00,6.61,6.62,6.61,6.62,61584.0,5.376,5.3842,5.376,5.3842,61584.0
2016-12-21 13:10:00,6.62,6.64,6.62,6.63,97288.0,5.3842,5.4004,5.3842,5.3923,97288.0
2016-12-21 13:15:00,6.63,6.64,6.63,6.63,55136.0,5.3923,5.4004,5.3923,5.3923,55136.0
2016-12-21 13:20:00,6.63,6.63,6.63,6.63,9136.0,5.3923,5.3923,5.3923,5.3923,9136.0
2016-12-21 13:25:00,6.63,6.63,6.63,6.63,40376.0,5.3923,5.3923,5.3923,5.3923,40376.0
2016-12-21 13:30:00,6.63,6.63,6.62,6.62,64300.0,5.3923,5.3923,5.3842,5.3842,64300.0
2016-12-21 13:35:00,6.63,6.63,6.62,6.62,48000.0,5.3923,5.3923,5.3842,5.3842,48000.0
2016-12-21 13:40:00,6.62,6.62,6.61,6.61,17388.0,5.3842,5.3842,5.376,5.376,17388.0
2016-12-21 13:45:00,6.61,6.62,6.61,6.61,56312.0,5.376,5.3842,5.376,5.376,56312.0
2016-12-21 13:50:00,6.61,6.62,6.61,6.62,45684.0,5.376,5.3842,5.376,5.3842,45684.0
2016-12-21 13:55:00,6.61,6.62,6.61,6.62,57580.0,5.376,5.3842,5.376,5.3842,57580.0
2016-12-21 14:00:00,6.62,6.63,6.62,6.62,54916.0,5.3842,5.3923,5.3842,5.3842,54916.0
2016-12-21 14:05:00,6.62,6.62,6.62,6.62,18400.0,5.3842,5.3842,5.3842,5.3842,18400.0
2016-12-21 14:10:00,6.62,6.62,6.62,6.62,23308.0,5.3842,5.3842,5.3842,5.3842,23308.0
2016-12-21 14:15:00,6.62,6.62,6.61,6.62,49508.0,5.3842,5.3842,5.376,5.3842,49508.0
2016-12-21 14:20:00,6.61,6.62,6.61,6.61,68424.0,5.376,5.3842,5.376,5.376,68424.0
2016-12-21 14:25:00,6.61,6.61,6.6,6.6,86548.0,5.376,5.376,5.3679,5.3679,86548.0
2016-12-21 14:30:00,6.6,6.6,6.6,6.6,46440.0,5.3679,5.3679,5.3679,5.3679,46440.0
2016-12-21 14:35:00,6.6,6.6,6.6,6.6,52856.0,5.3679,5.3679,5.3679,5.3679,52856.0
2016-12-21 14:40:00,6.6,6.61,6.6,6.61,36416.0,5.3679,5.376,5.3679,5.376,36416.0
2016-12-21 14:45:00,6.61,6.61,6.6,6.6,42592.0,5.376,5.376,5.3679,5.3679,42592.0
2016-12-21 14:50:00,6.6,6.6,6.6,6.6,59948.0,5.3679,5.3679,5.3679,5.3679,59948.0
2016-12-21 14:55:00,6.6,6.6,6.59,6.59,56036.0,5.3679,5.3679,5.3598,5.3598,56036.0
2016-12-21 15:00:00,6.59,6.6,6.59,6.6,78720.0,5.3598,5.3679,5.3598,5.3679,78720.0
2016-12-21 15:05:00,6.6,6.6,6.59,6.59,58380.0,5.3679,5.3679,5.3598,5.3598,58380.0
2016-12-21 15:10:00,6.6,6.6,6.59,6.6,83908.0,5.3679,5.3679,5.3598,5.3679,83908.0
2016-12-21 15:15:00,6.59,6.59,6.58,6.59,86308.0,5.3598,5.3598,5.3516,5.3598,86308.0
2016-12-21 15:20:00,6.59,6.59,6.58,6.59,79788.0,5.3598,5.3598,5.3516,5.3598,79788.0
2016-12-21 15:25:00,6.59,6.59,6.58,6.59,80712.0,5.3598,5.3598,5.3516,5.3598,80712.0
2016-12-21 15:30:00,6.59,6.6,6.59,6.59,71644.0,5.3598,5.3679,5.3598,5.3598,71644.0
2016-12-21 15:35:00,6.59,6.6,6.59,6.6,109844.0,5.3598,5.3679,5.3598,5.3679,109844.0
2016-12-21 15:40:00,6.6,6.61,6.6,6.6,120956.0,5.3679,5.376,5.3679,5.3679,120956.0
2016-12-21 15:45:00,6.6,6.6,6.59,6.6,202232.0,5.3679,5.3679,5.3598,5.3679,202232.0
2016-12-21 15:50:00,6.6,6.6,6.59,6.6,223472.0,5.3679,5.3679,5.3598,5.3679,223472.0
2016-12-21 15:55:00,6.6,6.6,6.6,6.6,536316.0,5.3679,5.3679,5.3679,5.3679,536316.0
2016-12-22 09:30:00,6.59,6.59,6.48,6.48,102352.0,5.3598,5.3598,5.2703,5.2703,102352.0
2016-12-22 09:35:00,6.48,6.51,6.48,6.5,29424.0,5.2703,5.2947,5.2703,5.2866,29424.0
2016-12-22 09:40:00,6.5,6.51,6.49,6.51,19480.0,5.2866,5.2947,5.2784,5.2947,19480.0
2016-12-22 09:45:00,6.51,6.52,6.48,6.49,40348.0,5.2947,5.3028,5.2703,5.2784,40348.0
2016-12-22 09:50:00,6.49,6.5,6.49,6.49,170800.0,5.2784,5.2866,5.2784,5.2784,170800.0
2016-12-22 09:55:00,6.49,6.49,6.48,6.49,85104.0,5.2784,5.2784,5.2703,5.2784,85104.0
2016-12-22 10:00:00,6.49,6.49,6.47,6.48,73480.0,5.2784,5.2784,5.2622,5.2703,73480.0
2016-12-22 10:05:00,6.48,6.49,6.47,6.48,60996.0,5.2703,5.2784,5.2622,5.2703,60996.0
2016-12-22 10:10:00,6.47,6.49,6.47,6.49,112592.0,5.2622,5.2784,5.2622,5.2784,112592.0
2016-12-22 10:15:00,6.49,6.5,6.49,6.5,57428.0,5.2784,5.2866,5.2784,5.2866,57428.0
2016-12-22 10:20:00,6.5,6.52,6.49,6.51,66652.0,5.2866,5.3028,5.2784,5.2947,66652.0
2016-12-22 10:25:00,6.51,6.51,6.49,6.49,23012.0,5.2947,5.2947,5.2784,5.2784,23012.0
2016-12-22 10:30:00,6.49,6.5,6.48,6.49,88668.0,5.2784,5.2866,5.2703,5.2784,88668.0
2016-12-22 10:35:00,6.49,6.5,6.49,6.49,22560.0,5.2784,5.2866,5.2784,5.2784,22560.0
2016-12-22 10:40:00,6.49,6.49,6.49,6.49,32808.0,5.2784,5.2784,5.2784,5.2784,32808.0
2016-12-22 10:45:00,6.49,6.5,6.48,6.49,43968.0,5.2784,5.2866,5.2703,5.2784,43968.0
2016-12-22 10:50:00,6.49,6.5,6.48,6.48,217444.0,5.2784,5.2866,5.2703,5.2703,217444.0
2016-12-22 10:55:00,6.48,6.49,6.48,6.48,40000.0,5.2703,5.2784,5.2703,5.2703,40000.0
2016-12-22 11:00:00,6.48,6.48,6.45,6.45,47872.0,5.2703,5.2703,5.2459,5.2459,47872.0
2016-12-22 11:05:00,6.45,6.46,6.45,6.45,43008.0,5.2459,5.254,5.2459,5.2459,43008.0
2016-12-22 11:10:00,6.46,6.46,6.45,6.45,61588.0,5.254,5.254,5.2459,5.2459,61588.0
2016-12-22 11:15:00,6.45,6.45,6.43,6.43,49292.0,5.2459,5.2459,5.2296,5.2296,49292.0
2016-12-22 11:20:00,6.44,6.44,6.43,6.43,37016.0,5.2378,5.2378,5.2296,5.2296,37016.0
2016-12-22 11:25:00,6.43,6.43,6.4,6.4,159696.0,5.2296,5.2296,5.2052,5.2052,159696.0
2016-12-22 11:30:00,6.4,6.41,6.4,6.4,287564.0,5.2052,5.2134,5.2052,5.2052,287564.0
2016-12-22 11:35:00,6.4,6.4,6.39,6.4,48780.0,5.2052,5.2052,5.1971,5.2052,48780.0
2016-12-22 11:40:00,6.39,6.4,6.37,6.37,85200.0,5.1971,5.2052,5.1808,5.1808,85200.0
2016-12-22 11:45:00,6.37,6.38,6.37,6.37,43060.0,5.1808,5.189,5.1808,5.1808,43060.0
2016-12-22 11:50:00,6.37,6.37,6.36,6.36,95384.0,5.1808,5.1808,5.1727,5.1727,95384.0
2016-12-22 11:55:00,6.36,6.36,6.35,6.36,38080.0,5.1727,5.1727,5.1646,5.1727,38080.0
2016-12-22 12:00:00,6.35,6.36,6.34,6.34,32428.0,5.1646,5.1727,5.1564,5.1564,32428.0
2016-12-22 12:05:00,6.35,6.35,6.33,6.34,59024.0,5.1646,5.1646,5.1483,5.1564,59024.0
2016-12-22 12:10:00,6.34,6.34,6.32,6.32,78832.0,5.1564,5.1564,5.1402,5.1402,78832.0
2016-12-22 12:15:00,6.33,6.33,6.32,6.33,95824.0,5.1483,5.1483,5.1402,5.1483,95824.0
2016-12-22 12:20:00,6.33,6.35,6.33,6.35,256452.0,5.1483,5.1646,5.1483,5.1646,256452.0
2016-12-22 12:25:00,6.35,6.35,6.33,6.35,93928.0,5.1646,5.1646,5.1483,5.1646,93928.0
2016-12-22 12:30:00,6.35,6.38,6.35,6.37,85820.0,5.1646,5.189,5.1646,5.1808,85820.0
2016-12-22 12:35:00,6.37,6.37,6.37,6.37,39120.0,5.1808,5.1808,5.1808,5.1808,39120.0
2016-12-22 12:40:00,6.37,6.38,6.37,6.37,104264.0,5.1808,5.189,5.1808,5.1808,104264.0
2016-12-22 12:45:00,6.37,6.38,6.37,6.37,68584.0,5.1808,5.189,5.1808,5.1808,68584.0
2016-12-22 12:50:00,6.37,6.37,6.36,6.37,46668.0,5.1808,5.1808,5.1727,5.1808,46668.0
2016-12-22 12:55:00,6.36,6.37,6.35,6.36,43096.0,5.1727,5.1808,5.1646,5.1727,43096.0
2016-12-22 13:00:00,6.36,6.36,6.35,6.35,104944.0,5.1727,5.1727,5.1646,5.1646,104944.0
2016-12-22 13:05:00,6.35,6.35,6.33,6.34,167548.0,5.1646,5.1646,5.1483,5.1564,167548.0
2016-12-22 13:10:00,6.34,6.34,6.33,6.34,56504.0,5.1564,5.1564,5.1483,5.1564,56504.0
2016-12-22 13:15:00,6.34,6.34,6.33,6.34,66704.0,5.1564,5.1564,5.1483,5.1564,66704.0
2016-12-22 13:20:00,6.34,6.34,6.33,6.34,47160.0,5.1564,5.1564,5.1483,5.1564,47160.0
2016-12-22 13:25:00,6.34,6.34,6.32,6.33,103052.0,5.1564,5.1564,5.1402,5.1483,103052.0
2016-12-22 13:30:00,6.32,6.33,6.32,6.32,372584.0,5.1402,5.1483,5.1402,5.1402,372584.0
2016-12-22 13:35:00,6.32,6.32,6.31,6.32,70508.0,5.1402,5.1402,5.132,5.1402,70508.0
2016-12-22 13:40:00,6.32,6.33,6.32,6.33,164104.0,5.1402,5.1483,5.1402,5.1483,164104.0
2016-12-22 13:45:00,6.33,6.34,6.33,6.34,67752.0,5.1483,5.1564,5.1483,5.1564,67752.0
2016-12-22 13:50:00,6.34,6.34,6.33,6.33,59528.0,5.1564,5.1564,5.1483,5.1483,59528.0
2016-12-22 13:55:00,6.33,6.34,6.33,6.33,82680.0,5.1483,5.1564,5.1483,5.1483,82680.0
2016-12-22 14:00:00,6.33,6.34,6.32,6.33,114956.0,5.1483,5.1564,5.1402,5.1483,114956.0
2016-12-22 14:05:00,6.33,6.33,6.33,6.33,31724.0,5.1483,5.1483,5.1483,5.1483,31724.0
2016-12-22 14:10:00,6.32,6.33,6.32,6.32,28928.0,5.1402,5.1483,5.1402,5.1402,28928.0
2016-12-22 14:15:00,6.32,6.32,6.31,6.32,59496.0,5.1402,5.1402,5.132,5.1402,59496.0
2016-12-22 14:20:00,6.32,6.32,6.31,6.32,108932.0,5.1402,5.1402,5.132,5.1402,108932.0
2016-12-22 14:25:00,6.32,6.32,6.31,6.32,59236.0,5.1402,5.1402,5.132,5.1402,59236.0
2016-12-22 14:30:00,6.32,6.33,6.32,6.32,40612.0,5.1402,5.1483,5.1402,5.1402,40612.0
2016-12-22 14:35:00,6.32,6.32,6.32,6.32,25640.0,5.1402,5.1402,5.1402,5.1402,25640.0
2016-12-22 14:40:00,6.32,6.32,6.31,6.32,26068.0,5.1402,5.1402,5.132,5.1402,26068.0
2016-12-22 14:45:00,6.32,6.32,6.31,6.31,33124.0,5.1402,5.1402,5.132,5.132,33124.0
2016-12-22 14:50:00,6.31,6.32,6.31,6.31,70832.0,5.132,5.1402,5.132,5.132,70832.0
2016-12-22 14:55:00,6.31,6.32,6.31,6.31,50024.0,5.132,5.1402,5.132,5.132,50024.0
2016-12-22 15:00:00,6.31,6.31,6.29,6.3,126564.0,5.132,5.132,5.1158,5.1239,126564.0
2016-12-22 15:05:00,6.29,6.3,6.29,6.3,63928.0,5.1158,5.1239,5.1158,5.1239,63928.0
2016-12-22 15:10:00,6.3,6.3,6.28,6.28,152696.0,5.1239,5.1239,5.1076,5.1076,152696.0
2016-12-22 15:15:00,6.28,6.28,6.27,6.27,165984.0,5.1076,5.1076,5.0995,5.0995,165984.0
2016-12-22 15:20:00,6.27,6.27,6.27,6.27,220704.0,5.0995,5.0995,5.0995,5.0995,220704.0
2016-12-22 15:25:00,6.27,6.27,6.26,6.27,204784.0,5.0995,5.0995,5.0914,5.0995,204784.0
2016-12-22 15:30:00,6.27,6.28,6.27,6.28,299580.0,5.0995,5.1076,5.0995,5.1076,299580.0
2016-12-22 15:35:00,6.28,6.28,6.27,6.27,189580.0,5.1076,5.1076,5.0995,5.0995,189580.0
2016-12-22 15:40:00,6.27,6.28,6.27,6.27,169104.0,5.0995,5.1076,5.0995,5.0995,169104.0
2016-12-22 15:45:00,6.27,6.27,6.26,6.26,245724.0,5.0995,5.0995,5.0914,5.0914,245724.0
2016-12-22 15:50:00,6.26,6.28,6.26,6.28,296464.0,5.0914,5.1076,5.0914,5.1076,296464.0
2016-12-22 15:55:00,6.28,6.28,6.27,6.27,537036.0,5.1076,5.1076,5.0995,5.0995,537036.0
2016-12-23 09:30:00,6.4,6.5,6.39,6.48,332692.0,5.2052,5.2866,5.1971,5.2703,332692.0
2016-12-23 09:35:00,6.48,6.49,6.42,6.44,142148.0,5.2703,5.2784,5.2215,5.2378,142148.0
2016-12-23 09:40:00,6.44,6.44,6.4,6.42,114772.0,5.2378,5.2378,5.2052,5.2215,114772.0
2016-12-23 09:45:00,6.42,6.42,6.38,6.38,135528.0,5.2215,5.2215,5.189,5.189,135528.0
2016-12-23 09:50:00,6.38,6.39,6.38,6.38,97488.0,5.189,5.1971,5.189,5.189,97488.0
2016-12-23 09:55:00,6.38,6.41,6.36,6.36,286720.0,5.189,5.2134,5.1727,5.1727,286720.0
2016-12-23 10:00:00,6.36,6.41,6.36,6.39,230912.0,5.1727,5.2134,5.1727,5.1971,230912.0
2016-12-23 10:05:00,6.39,6.41,6.39,6.4,115928.0,5.1971,5.2134,5.1971,5.2052,115928.0
2016-12-23 10:10:00,6.4,6.42,6.39,6.4,92572.0,5.2052,5.2215,5.1971,5.2052,92572.0
2016-12-23 10:15:00,6.4,6.41,6.39,6.41,62568.0,5.2052,5.2134,5.1971,5.2134,62568.0
2016-12-23 10:20:00,6.41,6.42,6.4,6.42,102308.0,5.2134,5.2215,5.2052,5.2215,102308.0
2016-12-23 10:25:00,6.42,6.45,6.42,6.45,111028.0,5.2215,5.2459,5.2215,5.2459,111028.0
2016-12-23 10:30:00,6.45,6.46,6.43,6.46,64644.0,5.2459,5.254,5.2296,5.254,64644.0
2016-12-23 10:35:00,6.46,6.46,6.43,6.44,92700.0,5.254,5.254,5.2296,5.2378,92700.0
2016-12-23 10:40:00,6.44,6.44,6.43,6.44,66416.0,5.2378,5.2378,5.2296,5.2378,66416.0
2016-12-23 10:45:00,6.44,6.45,6.43,6.45,41600.0,5.2378,5.2459,5.2296,5.2459,41600.0
2016-12-23 10:50:00,6.45,6.45,6.39,6.4,340828.0,5.2459,5.2459,5.1971,5.2052,340828.0
2016-12-23 10:55:00,6.4,6.42,6.4,6.42,46916.0,5.2052,5.2215,5.2052,5.2215,46916.0
2016-12-23 11:00:00,6.42,6.43,6.42,6.43,54400.0,5.2215,5.2296,5.2215,5.2296,54400.0
2016-12-23 11:05:00,6.43,6.43,6.41,6.42,96708.0,5.2296,5.2296,5.2134,5.2215,96708.0
2016-12-23 11:10:00,6.42,6.43,6.42,6.42,64000.0,5.2215,5.2296,5.2215,5.2215,64000.0
2016-12-23 11:15:00,6.42,6.42,6.39,6.39,192384.0,5.2215,5.2215,5.1971,5.1971,192384.0
2016-12-23 11:20:00,6.39,6.41,6.38,6.41,61252.0,5.1971,5.2134,5.189,5.2134,61252.0
2016-12-23 11:25:00,6.41,6.42,6.4,6.41,59648.0,5.2134,5.2215,5.2052,5.2134,59648.0
2016-12-23 11:30:00,6.41,6.42,6.39,6.4,75388.0,5.2134,5.2215,5.1971,5.2052,75388.0
2016-12-23 11:35:00,6.4,6.4,6.38,6.4,86292.0,5.2052,5.2052,5.189,5.2052,86292.0
2016-12-23 11:40:00,6.4,6.4,6.39,6.4,39808.0,5.2052,5.2052,5.1971,5.2052,39808.0
2016-12-23 11:45:00,6.4,6.4,6.38,6.4,56548.0,5.2052,5.2052,5.189,5.2052,56548.0
2016-12-23 11:50:00,6.4,6.41,6.4,6.4,41436.0,5.2052,5.2134,5.2052,5.2052,41436.0
2016-12-23 11:55:00,6.4,6.4,6.38,6.38,36136.0,5.2052,5.2052,5.189,5.189,36136.0
2016-12-23 12:00:00,6.38,6.38,6.37,6.38,24912.0,5.189,5.189,5.1808,5.189,24912.0
2016-12-23 12:05:00,6.37,6.37,6.35,6.36,45864.0,5.1808,5.1808,5.1646,5.1727,45864.0
2016-12-23 12:10:00,6.36,6.36,6.35,6.35,439508.0,5.1727,5.1727,5.1646,5.1646,439508.0
2016-12-23 12:15:00,6.36,6.36,6.35,6.36,45840.0,5.1727,5.1727,5.1646,5.1727,45840.0
2016-12-23 12:20:00,6.36,6.37,6.36,6.36,28232.0,5.1727,5.1808,5.1727,5.1727,28232.0
2016-12-23 12:25:00,6.36,6.36,6.35,6.35,72048.0,5.1727,5.1727,5.1646,5.1646,72048.0
2016-12-23 12:30:00,6.35,6.36,6.35,6.36,45028.0,5.1646,5.1727,5.1646,5.1727,45028.0
2016-12-23 12:35:00,6.36,6.38,6.36,6.37,114824.0,5.1727,5.189,5.1727,5.1808,114824.0
2016-12-23 12:40:00,6.37,6.38,6.37,6.38,32800.0,5.1808,5.189,5.1808,5.189,32800.0
2016-12-23 12:45:00,6.37,6.38,6.37,6.38,72192.0,5.1808,5.189,5.1808,5.189,72192.0
2016-12-23 12:50:00,6.38,6.38,6.38,6.38,39144.0,5.189,5.189,5.189,5.189,39144.0
2016-12-23 12:55:00,6.38,6.38,6.38,6.38,36420.0,5.189,5.189,5.189,5.189,36420.0
2016-12-23 13:00:00,6.38,6.38,6.38,6.38,74544.0,5.189,5.189,5.189,5.189,74544.0
2016-12-23 13:05:00,6.38,6.38,6.37,6.38,42620.0,5.189,5.189,5.1808,5.189,42620.0
2016-12-23 13:10:00,6.38,6.38,6.37,6.38,42800.0,5.189,5.189,5.1808,5.189,42800.0
2016-12-23 13:15:00,6.38,6.38,6.37,6.38,84008.0,5.189,5.189,5.1808,5.189,84008.0
2016-12-23 13:20:00,6.38,6.38,6.38,6.38,11192.0,5.189,5.189,5.189,5.189,11192.0
2016-12-23 13:25:00,6.38,6.38,6.38,6.38,17600.0,5.189,5.189,5.189,5.189,17600.0
2016-12-23 13:30:00,6.38,6.39,6.38,6.38,104412.0,5.189,5.1971,5.189,5.189,104412.0
2016-12-23 13:35:00,6.38,6.39,6.38,6.38,19912.0,5.189,5.1971,5.189,5.189,19912.0
2016-12-23 13:40:00,6.38,6.39,6.38,6.38,32880.0,5.189,5.1971,5.189,5.189,32880.0
2016-12-23 13:45:00,6.38,6.38,6.37,6.37,22056.0,5.189,5.189,5.1808,5.1808,22056.0
2016-12-23 13:50:00,6.37,6.37,6.36,6.36,17532.0,5.1808,5.1808,5.1727,5.1727,17532.0
2016-12-23 13:55:00,6.36,6.36,6.36,6.36,81152.0,5.1727,5.1727,5.1727,5.1727,81152.0
2016-12-23 14:00:00,6.36,6.36,6.36,6.36,15600.0,5.1727,5.1727,5.1727,5.1727,15600.0
2016-12-23 14:05:00,6.36,6.37,6.35,6.35,52352.0,5.1727,5.1808,5.1646,5.1646,52352.0
2016-12-23 14:10:00,6.35,6.36,6.35,6.36,78628.0,5.1646,5.1727,5.1646,5.1727,78628.0
2016-12-23 14:15:00,6.36,6.36,6.35,6.36,42860.0,5.1727,5.1727,5.1646,5.1727,42860.0
2016-12-23 14:20:00,6.36,6.36,6.35,6.35,32916.0,5.1727,5.1727,5.1646,5.1646,32916.0
2016-12-23 14:25:00,6.35,6.35,6.34,6.35,16080.0,5.1646,5.1646,5.1564,5.1646,16080.0
2016-12-23 14:30:00,6.35,6.36,6.35,6.35,61668.0,5.1646,5.1727,5.1646,5.1646,61668.0
2016-12-23 14:35:00,6.35,6.36,6.35,6.35,25868.0,5.1646,5.1727,5.1646,5.1646,25868.0
2016-12-23 14:40:00,6.35,6.35,6.33,6.34,170372.0,5.1646,5.1646,5.1483,5.1564,170372.0
2016-12-23 14:45:00,6.34,6.35,6.33,6.34,286780.0,5.1564,5.1646,5.1483,5.1564,286780.0
2016-12-23 14:50:00,6.34,6.34,6.34,6.34,34800.0,5.1564,5.1564,5.1564,5.1564,34800.0
2016-12-23 14:55:00,6.34,6.34,6.34,6.34,31848.0,5.1564,5.1564,5.1564,5.1564,31848.0
2016-12-23 15:00:00,6.35,6.35,6.34,6.35,19704.0,5.1646,5.1646,5.1564,5.1646,19704.0
2016-12-23 15:05:00,6.34,6.35,6.34,6.35,19536.0,5.1564,5.1646,5.1564,5.1646,19536.0
2016-12-23 15:10:00,6.34,6.35,6.34,6.35,69968.0,5.1564,5.1646,5.1564,5.1646,69968.0
2016-12-23 15:15:00,6.35,6.35,6.34,6.34,33600.0,5.1646,5.1646,5.1564,5.1564,33600.0
2016-12-23 15:20:00,6.34,6.35,6.34,6.34,45220.0,5.1564,5.1646,5.1564,5.1564,45220.0
2016-12-23 15:25:00,6.34,6.35,6.34,6.35,30400.0,5.1564,5.1646,5.1564,5.1646,30400.0
2016-12-23 15:30:00,6.35,6.35,6.34,6.35,36296.0,5.1646,5.1646,5.1564,5.1646,36296.0
2016-12-23 15:35:00,6.35,6.35,6.34,6.35,65704.0,5.1646,5.1646,5.1564,5.1646,65704.0
2016-12-23 15:40:00,6.35,6.35,6.35,6.35,107616.0,5.1646,5.1646,5.1646,5.1646,107616.0
2016-12-23 15:45:00,6.35,6.35,6.34,6.35,232328.0,5.1646,5.1646,5.1564,5.1646,232328.0
2016-12-23 15:50:00,6.35,6.35,6.34,6.35,176848.0,5.1646,5.1646,5.1564,5.1646,176848.0
2016-12-23 15:55:00,6.35,6.36,6.35,6.36,448116.0,5.1646,5.1727,5.1646,5.1727,448116.0
2016-12-27 09:30:00,6.35,6.41,6.35,6.39,324664.0,5.1646,5.2134,5.1646,5.1971,324664.0
2016-12-27 09:35:00,6.39,6.42,6.39,6.42,121112.0,5.1971,5.2215,5.1971,5.2215,121112.0
2016-12-27 09:40:00,6.43,6.46,6.42,6.46,118240.0,5.2296,5.254,5.2215,5.254,118240.0
2016-12-27 09:45:00,6.45,6.46,6.44,6.45,79936.0,5.2459,5.254,5.2378,5.2459,79936.0
2016-12-27 09:50:00,6.45,6.47,6.44,6.47,105640.0,5.2459,5.2622,5.2378,5.2622,105640.0
2016-12-27 09:55:00,6.47,6.5,6.45,6.49,292632.0,5.2622,5.2866,5.2459,5.2784,292632.0
2016-12-27 10:00:00,6.5,6.5,6.48,6.5,203912.0,5.2866,5.2866,5.2703,5.2866,203912.0
2016-12-27 10:05:00,6.49,6.5,6.49,6.5,156784.0,5.2784,5.2866,5.2784,5.2866,156784.0
2016-12-27 10:10:00,6.5,6.5,6.48,6.49,98488.0,5.2866,5.2866,5.2703,5.2784,98488.0
2016-12-27 10:15:00,6.49,6.5,6.48,6.49,165184.0,5.2784,5.2866,5.2703,5.2784,165184.0
2016-12-27 10:20:00,6.49,6.5,6.49,6.5,198264.0,5.2784,5.2866,5.2784,5.2866,198264.0
2016-12-27 10:25:00,6.5,6.5,6.49,6.5,129952.0,5.2866,5.2866,5.2784,5.2866,129952.0
2016-12-27 10:30:00,6.5,6.5,6.45,6.46,250952.0,5.2866,5.2866,5.2459,5.254,250952.0
2016-12-27 10:35:00,6.46,6.47,6.46,6.47,166656.0,5.254,5.2622,5.254,5.2622,166656.0
2016-12-27 10:40:00,6.46,6.47,6.43,6.44,291176.0,5.254,5.2622,5.2296,5.2378,291176.0
2016-12-27 10:45:00,6.44,6.44,6.43,6.43,62464.0,5.2378,5.2378,5.2296,5.2296,62464.0
2016-12-27 10:50:00,6.43,6.43,6.43,6.43,102816.0,5.2296,5.2296,5.2296,5.2296,102816.0
2016-12-27 10:55:00,6.43,6.43,6.43,6.43,43144.0,5.2296,5.2296,5.2296,5.2296,43144.0
2016-12-27 11:00:00,6.43,6.44,6.43,6.44,50360.0,5.2296,5.2378,5.2296,5.2378,50360.0
2016-12-27 11:05:00,6.44,6.44,6.42,6.43,93496.0,5.2378,5.2378,5.2215,5.2296,93496.0
2016-12-27 11:10:00,6.43,6.44,6.43,6.44,74568.0,5.2296,5.2378,5.2296,5.2378,74568.0
2016-12-27 11:15:00,6.44,6.44,6.43,6.44,134384.0,5.2378,5.2378,5.2296,5.2378,134384.0
2016-12-27 11:20:00,6.43,6.44,6.41,6.42,114792.0,5.2296,5.2378,5.2134,5.2215,114792.0
2016-12-27 11:25:00,6.41,6.43,6.41,6.43,68088.0,5.2134,5.2296,5.2134,5.2296,68088.0
2016-12-27 11:30:00,6.43,6.44,6.43,6.43,103248.0,5.2296,5.2378,5.2296,5.2296,103248.0
2016-12-27 11:35:00,6.43,6.44,6.43,6.44,55432.0,5.2296,5.2378,5.2296,5.2378,55432.0
2016-12-27 11:40:00,6.44,6.44,6.44,6.44,57600.0,5.2378,5.2378,5.2378,5.2378,57600.0
2016-12-27 11:45:00,6.44,6.45,6.44,6.45,97816.0,5.2378,5.2459,5.2378,5.2459,97816.0
2016-12-27 11:50:00,6.45,6.45,6.44,6.44,77448.0,5.2459,5.2459,5.2378,5.2378,77448.0
2016-12-27 11:55:00,6.44,6.45,6.44,6.44,86024.0,5.2378,5.2459,5.2378,5.2378,86024.0
2016-12-27 12:00:00,6.44,6.45,6.44,6.45,46080.0,5.2378,5.2459,5.2378,5.2459,46080.0
2016-12-27 12:05:00,6.45,6.46,6.45,6.46,110400.0,5.2459,5.254,5.2459,5.254,110400.0
2016-12-27 12:10:00,6.46,6.47,6.46,6.47,159184.0,5.254,5.2622,5.254,5.2622,159184.0
2016-12-27 12:15:00,6.47,6.47,6.46,6.47,145440.0,5.2622,5.2622,5.254,5.2622,145440.0
2016-12-27 12:20:00,6.47,6.47,6.47,6.47,45888.0,5.2622,5.2622,5.2622,5.2622,45888.0
2016-12-27 12:25:00,6.47,6.47,6.47,6.47,48264.0,5.2622,5.2622,5.2622,5.2622,48264.0
2016-12-27 12:30:00,6.47,6.47,6.46,6.46,72192.0,5.2622,5.2622,5.254,5.254,72192.0
2016-12-27 12:35:00,6.46,6.46,6.44,6.44,245864.0,5.254,5.254,5.2378,5.2378,245864.0
2016-12-27 12:40:00,6.44,6.45,6.43,6.44,400096.0,5.2378,5.2459,5.2296,5.2378,400096.0
2016-12-27 12:45:00,6.44,6.45,6.44,6.45,232656.0,5.2378,5.2459,5.2378,5.2459,232656.0
2016-12-27 12:50:00,6.45,6.45,6.45,6.45,98712.0,5.2459,5.2459,5.2459,5.2459,98712.0
2016-12-27 12:55:00,6.45,6.45,6.45,6.45,54888.0,5.2459,5.2459,5.2459,5.2459,54888.0
2016-12-27 13:00:00,6.45,6.45,6.45,6.45,45280.0,5.2459,5.2459,5.2459,5.2459,45280.0
2016-12-27 13:05:00,6.45,6.45,6.44,6.44,104272.0,5.2459,5.2459,5.2378,5.2378,104272.0
2016-12-27 13:10:00,6.44,6.45,6.44,6.45,138712.0,5.2378,5.2459,5.2378,5.2459,138712.0
2016-12-27 13:15:00,6.45,6.45,6.44,6.45,28040.0,5.2459,5.2459,5.2378,5.2459,28040.0
2016-12-27 13:20:00,6.45,6.45,6.44,6.45,61344.0,5.2459,5.2459,5.2378,5.2459,61344.0
2016-12-27 13:25:00,6.45,6.45,6.44,6.44,178216.0,5.2459,5.2459,5.2378,5.2378,178216.0
2016-12-27 13:30:00,6.44,6.44,6.43,6.43,83800.0,5.2378,5.2378,5.2296,5.2296,83800.0
2016-12-27 13:35:00,6.43,6.43,6.43,6.43,127768.0,5.2296,5.2296,5.2296,5.2296,127768.0
2016-12-27 13:40:00,6.43,6.43,6.42,6.42,56200.0,5.2296,5.2296,5.2215,5.2215,56200.0
2016-12-27 13:45:00,6.42,6.43,6.42,6.42,66416.0,5.2215,5.2296,5.2215,5.2215,66416.0
2016-12-27 13:50:00,6.43,6.43,6.42,6.42,107000.0,5.2296,5.2296,5.2215,5.2215,107000.0
2016-12-27 13:55:00,6.42,6.43,6.42,6.43,62960.0,5.2215,5.2296,5.2215,5.2296,62960.0
2016-12-27 14:00:00,6.42,6.43,6.42,6.43,74576.0,5.2215,5.2296,5.2215,5.2296,74576.0
2016-12-27 14:05:00,6.43,6.44,6.43,6.43,72152.0,5.2296,5.2378,5.2296,5.2296,72152.0
2016-12-27 14:10:00,6.44,6.45,6.43,6.44,110496.0,5.2378,5.2459,5.2296,5.2378,110496.0
2016-12-27 14:15:00,6.44,6.45,6.44,6.45,115408.0,5.2378,5.2459,5.2378,5.2459,115408.0
2016-12-27 14:20:00,6.45,6.45,6.45,6.45,131184.0,5.2459,5.2459,5.2459,5.2459,131184.0
2016-12-27 14:25:00,6.45,6.46,6.45,6.45,71560.0,5.2459,5.254,5.2459,5.2459,71560.0
2016-12-27 14:30:00,6.45,6.46,6.45,6.46,66456.0,5.2459,5.254,5.2459,5.254,66456.0
2016-12-27 14:35:00,6.46,6.46,6.45,6.45,76792.0,5.254,5.254,5.2459,5.2459,76792.0
2016-12-27 14:40:00,6.46,6.46,6.45,6.46,53432.0,5.254,5.254,5.2459,5.254,53432.0
2016-12-27 14:45:00,6.46,6.47,6.46,6.47,182448.0,5.254,5.2622,5.254,5.2622,182448.0
2016-12-27 14:50:00,6.47,6.48,6.47,6.47,164544.0,5.2622,5.2703,5.2622,5.2622,164544.0
2016-12-27 14:55:00,6.47,6.47,6.46,6.46,113984.0,5.2622,5.2622,5.254,5.254,113984.0
2016-12-27 15:00:00,6.46,6.47,6.46,6.47,137912.0,5.254,5.2622,5.254,5.2622,137912.0
2016-12-27 15:05:00,6.47,6.48,6.47,6.48,160520.0,5.2622,5.2703,5.2622,5.2703,160520.0
2016-12-27 15:10:00,6.48,6.48,6.47,6.48,61648.0,5.2703,5.2703,5.2622,5.2703,61648.0
2016-12-27 15:15:00,6.47,6.48,6.47,6.48,67752.0,5.2622,5.2703,5.2622,5.2703,67752.0
2016-12-27 15:20:00,6.48,6.48,6.48,6.48,82568.0,5.2703,5.2703,5.2703,5.2703,82568.0
2016-12-27 15:25:00,6.48,6.49,6.48,6.49,173192.0,5.2703,5.2784,5.2703,5.2784,173192.0
2016-12-27 15:30:00,6.49,6.5,6.49,6.5,150720.0,5.2784,5.2866,5.2784,5.2866,150720.0
2016-12-27 15:35:00,6.5,6.5,6.49,6.49,156736.0,5.2866,5.2866,5.2784,5.2784,156736.0
2016-12-27 15:40:00,6.49,6.5,6.49,6.5,210960.0,5.2784,5.2866,5.2784,5.2866,210960.0
2016-12-27 15:45:00,6.5,6.5,6.49,6.49,300664.0,5.2866,5.2866,5.2784,5.2784,300664.0
2016-12-27 15:50:00,6.49,6.49,6.49,6.49,279512.0,5.2784,5.2784,5.2784,5.2784,279512.0
2016-12-27 15:55:00,6.49,6.5,6.49,6.49,1468056.0,5.2784,5.2866,5.2784,5.2784,1468056.0
2016-12-28 09:30:00,6.45,6.47,6.44,6.46,161692.0,5.2459,5.2622,5.2378,5.254,161692.0
2016-12-28 09:35:00,6.45,6.49,6.43,6.43,52944.0,5.2459,5.2784,5.2296,5.2296,52944.0
2016-12-28 09:40:00,6.43,6.44,6.4,6.43,84488.0,5.2296,5.2378,5.2052,5.2296,84488.0
2016-12-28 09:45:00,6.43,6.43,6.42,6.43,37288.0,5.2296,5.2296,5.2215,5.2296,37288.0
2016-12-28 09:50:00,6.43,6.44,6.43,6.44,43216.0,5.2296,5.2378,5.2296,5.2378,43216.0
2016-12-28 09:55:00,6.44,6.44,6.43,6.44,53948.0,5.2378,5.2378,5.2296,5.2378,53948.0
2016-12-28 10:00:00,6.44,6.44,6.42,6.43,50888.0,5.2378,5.2378,5.2215,5.2296,50888.0
2016-12-28 10:05:00,6.43,6.43,6.43,6.43,43812.0,5.2296,5.2296,5.2296,5.2296,43812.0
2016-12-28 10:10:00,6.43,6.43,6.41,6.43,50540.0,5.2296,5.2296,5.2134,5.2296,50540.0
2016-12-28 10:15:00,6.43,6.43,6.42,6.42,45600.0,5.2296,5.2296,5.2215,5.2215,45600.0
2016-12-28 10:20:00,6.43,6.43,6.42,6.42,34332.0,5.2296,5.2296,5.2215,5.2215,34332.0
2016-12-28 10:25:00,6.42,6.42,6.4,6.41,34008.0,5.2215,5.2215,5.2052,5.2134,34008.0
2016-12-28 10:30:00,6.41,6.41,6.4,6.4,41664.0,5.2134,5.2134,5.2052,5.2052,41664.0
2016-12-28 10:35:00,6.4,6.42,6.4,6.41,60824.0,5.2052,5.2215,5.2052,5.2134,60824.0
2016-12-28 10:40:00,6.41,6.41,6.39,6.39,56300.0,5.2134,5.2134,5.1971,5.1971,56300.0
2016-12-28 10:45:00,6.39,6.41,6.39,6.41,55860.0,5.1971,5.2134,5.1971,5.2134,55860.0
2016-12-28 10:50:00,6.4,6.41,6.4,6.4,25840.0,5.2052,5.2134,5.2052,5.2052,25840.0
2016-12-28 10:55:00,6.4,6.4,6.39,6.4,59572.0,5.2052,5.2052,5.1971,5.2052,59572.0
2016-12-28 11:00:00,6.4,6.4,6.39,6.4,43664.0,5.2052,5.2052,5.1971,5.2052,43664.0
2016-12-28 11:05:00,6.4,6.4,6.38,6.38,88912.0,5.2052,5.2052,5.189,5.189,88912.0
2016-12-28 11:10:00,6.39,6.39,6.38,6.38,64592.0,5.1971,5.1971,5.189,5.189,64592.0
2016-12-28 11:15:00,6.38,6.38,6.37,6.37,74000.0,5.189,5.189,5.1808,5.1808,74000.0
2016-12-28 11:20:00,6.37,6.39,6.37,6.38,93636.0,5.1808,5.1971,5.1808,5.189,93636.0
2016-12-28 11:25:00,6.38,6.39,6.38,6.39,50420.0,5.189,5.1971,5.189,5.1971,50420.0
2016-12-28 11:30:00,6.39,6.39,6.39,6.39,82128.0,5.1971,5.1971,5.1971,5.1971,82128.0
2016-12-28 11:35:00,6.39,6.39,6.38,6.38,60736.0,5.1971,5.1971,5.189,5.189,60736.0
2016-12-28 11:40:00,6.38,6.38,6.36,6.37,55808.0,5.189,5.189,5.1727,5.1808,55808.0
2016-12-28 11:45:00,6.37,6.37,6.36,6.36,48468.0,5.1808,5.1808,5.1727,5.1727,48468.0
2016-12-28 11:50:00,6.36,6.36,6.36,6.36,29812.0,5.1727,5.1727,5.1727,5.1727,29812.0
2016-12-28 11:55:00,6.36,6.36,6.35,6.36,57508.0,5.1727,5.1727,5.1646,5.1727,57508.0
2016-12-28 12:00:00,6.35,6.35,6.34,6.35,60352.0,5.1646,5.1646,5.1564,5.1646,60352.0
2016-12-28 12:05:00,6.34,6.35,6.33,6.33,87840.0,5.1564,5.1646,5.1483,5.1483,87840.0
2016-12-28 12:10:00,6.33,6.34,6.32,6.32,55276.0,5.1483,5.1564,5.1402,5.1402,55276.0
2016-12-28 12:15:00,6.32,6.33,6.3,6.32,293012.0,5.1402,5.1483,5.1239,5.1402,293012.0
2016-12-28 12:20:00,6.32,6.32,6.31,6.32,22000.0,5.1402,5.1402,5.132,5.1402,22000.0
2016-12-28 12:25:00,6.32,6.33,6.31,6.32,57532.0,5.1402,5.1483,5.132,5.1402,57532.0
2016-12-28 12:30:00,6.33,6.33,6.31,6.32,69008.0,5.1483,5.1483,5.132,5.1402,69008.0
2016-12-28 12:35:00,6.32,6.33,6.32,6.33,13712.0,5.1402,5.1483,5.1402,5.1483,13712.0
2016-12-28 12:40:00,6.33,6.33,6.32,6.32,162160.0,5.1483,5.1483,5.1402,5.1402,162160.0
2016-12-28 12:45:00,6.32,6.33,6.32,6.32,44196.0,5.1402,5.1483,5.1402,5.1402,44196.0
2016-12-28 12:50:00,6.32,6.32,6.32,6.32,30748.0,5.1402,5.1402,5.1402,5.1402,30748.0
2016-12-28 12:55:00,6.32,6.32,6.32,6.32,69928.0,5.1402,5.1402,5.1402,5.1402,69928.0
2016-12-28 13:00:00,6.32,6.33,6.32,6.32,95972.0,5.1402,5.1483,5.1402,5.1402,95972.0
2016-12-28 13:05:00,6.32,6.32,6.31,6.31,87848.0,5.1402,5.1402,5.132,5.132,87848.0
2016-12-28 13:10:00,6.31,6.31,6.3,6.3,39344.0,5.132,5.132,5.1239,5.1239,39344.0
2016-12-28 13:15:00,6.3,6.3,6.29,6.3,88272.0,5.1239,5.1239,5.1158,5.1239,88272.0
2016-12-28 13:20:00,6.3,6.3,6.29,6.3,85884.0,5.1239,5.1239,5.1158,5.1239,85884.0
2016-12-28 13:25:00,6.3,6.3,6.29,6.3,41992.0,5.1239,5.1239,5.1158,5.1239,41992.0
2016-12-28 13:30:00,6.3,6.3,6.29,6.29,48112.0,5.1239,5.1239,5.1158,5.1158,48112.0
2016-12-28 13:35:00,6.3,6.3,6.29,6.29,26580.0,5.1239,5.1239,5.1158,5.1158,26580.0
2016-12-28 13:40:00,6.29,6.29,6.28,6.28,66888.0,5.1158,5.1158,5.1076,5.1076,66888.0
2016-12-28 13:45:00,6.28,6.28,6.27,6.27,82704.0,5.1076,5.1076,5.0995,5.0995,82704.0
2016-12-28 13:50:00,6.27,6.28,6.27,6.28,71232.0,5.0995,5.1076,5.0995,5.1076,71232.0
2016-12-28 13:55:00,6.28,6.29,6.28,6.28,41940.0,5.1076,5.1158,5.1076,5.1076,41940.0
2016-12-28 14:00:00,6.28,6.28,6.28,6.28,38040.0,5.1076,5.1076,5.1076,5.1076,38040.0
2016-12-28 14:05:00,6.28,6.31,6.28,6.3,150748.0,5.1076,5.132,5.1076,5.1239,150748.0
2016-12-28 14:10:00,6.3,6.31,6.3,6.3,69384.0,5.1239,5.132,5.1239,5.1239,69384.0
2016-12-28 14:15:00,6.3,6.31,6.3,6.3,157436.0,5.1239,5.132,5.1239,5.1239,157436.0
2016-12-28 14:20:00,6.3,6.31,6.3,6.3,91496.0,5.1239,5.132,5.1239,5.1239,91496.0
2016-12-28 14:25:00,6.3,6.31,6.3,6.3,20636.0,5.1239,5.132,5.1239,5.1239,20636.0
2016-12-28 14:30:00,6.3,6.31,6.3,6.3,63160.0,5.1239,5.132,5.1239,5.1239,63160.0
2016-12-28 14:35:00,6.3,6.31,6.3,6.31,33764.0,5.1239,5.132,5.1239,5.132,33764.0
2016-12-28 14:40:00,6.31,6.31,6.3,6.31,70972.0,5.132,5.132,5.1239,5.132,70972.0
2016-12-28 14:45:00,6.31,6.32,6.31,6.32,66604.0,5.132,5.1402,5.132,5.1402,66604.0
2016-12-28 14:50:00,6.31,6.32,6.31,6.32,40688.0,5.132,5.1402,5.132,5.1402,40688.0
2016-12-28 14:55:00,6.32,6.32,6.31,6.31,72856.0,5.1402,5.1402,5.132,5.132,72856.0
2016-12-28 15:00:00,6.31,6.32,6.31,6.32,65516.0,5.132,5.1402,5.132,5.1402,65516.0
2016-12-28 15:05:00,6.32,6.32,6.31,6.32,46840.0,5.1402,5.1402,5.132,5.1402,46840.0
2016-12-28 15:10:00,6.32,6.32,6.31,6.32,53344.0,5.1402,5.1402,5.132,5.1402,53344.0
2016-12-28 15:15:00,6.32,6.32,6.32,6.32,58596.0,5.1402,5.1402,5.1402,5.1402,58596.0
2016-12-28 15:20:00,6.32,6.33,6.32,6.33,36800.0,5.1402,5.1483,5.1402,5.1483,36800.0
2016-12-28 15:25:00,6.33,6.33,6.32,6.33,96304.0,5.1483,5.1483,5.1402,5.1483,96304.0
2016-12-28 15:30:00,6.33,6.33,6.32,6.33,151172.0,5.1483,5.1483,5.1402,5.1483,151172.0
2016-12-28 15:35:00,6.33,6.33,6.32,6.33,115604.0,5.1483,5.1483,5.1402,5.1483,115604.0
2016-12-28 15:40:00,6.33,6.33,6.32,6.33,225864.0,5.1483,5.1483,5.1402,5.1483,225864.0
2016-12-28 15:45:00,6.33,6.33,6.32,6.32,235424.0,5.1483,5.1483,5.1402,5.1402,235424.0
2016-12-28 15:50:00,6.32,6.32,6.31,6.32,252208.0,5.1402,5.1402,5.132,5.1402,252208.0
2016-12-28 15:55:00,6.32,6.33,6.32,6.32,491556.0,5.1402,5.1483,5.1402,5.1402,491556.0
2016-12-29 09:30:00,6.31,6.42,6.31,6.38,95820.0,5.132,5.2215,5.132,5.189,95820.0
2016-12-29 09:35:00,6.4,6.4,6.38,6.39,33724.0,5.2052,5.2052,5.189,5.1971,33724.0
2016-12-29 09:40:00,6.4,6.4,6.37,6.38,19992.0,5.2052,5.2052,5.1808,5.189,19992.0
2016-12-29 09:45:00,6.37,6.38,6.35,6.35,22424.0,5.1808,5.189,5.1646,5.1646,22424.0
2016-12-29 09:50:00,6.35,6.38,6.34,6.38,29328.0,5.1646,5.189,5.1564,5.189,29328.0
2016-12-29 09:55:00,6.37,6.4,6.37,6.4,14888.0,5.1808,5.2052,5.1808,5.2052,14888.0
2016-12-29 10:00:00,6.4,6.44,6.39,6.42,514388.0,5.2052,5.2378,5.1971,5.2215,514388.0
2016-12-29 10:05:00,6.42,6.44,6.42,6.42,111760.0,5.2215,5.2378,5.2215,5.2215,111760.0
2016-12-29 10:10:00,6.42,6.43,6.4,6.42,172556.0,5.2215,5.2296,5.2052,5.2215,172556.0
2016-12-29 10:15:00,6.42,6.43,6.41,6.42,40248.0,5.2215,5.2296,5.2134,5.2215,40248.0
2016-12-29 10:20:00,6.42,6.42,6.39,6.4,52544.0,5.2215,5.2215,5.1971,5.2052,52544.0
2016-12-29 10:25:00,6.4,6.43,6.4,6.43,68684.0,5.2052,5.2296,5.2052,5.2296,68684.0
2016-12-29 10:30:00,6.43,6.43,6.42,6.43,75236.0,5.2296,5.2296,5.2215,5.2296,75236.0
2016-12-29 10:35:00,6.43,6.43,6.41,6.43,351264.0,5.2296,5.2296,5.2134,5.2296,351264.0
2016-12-29 10:40:00,6.43,6.43,6.42,6.42,49820.0,5.2296,5.2296,5.2215,5.2215,49820.0
2016-12-29 10:45:00,6.42,6.43,6.42,6.43,30248.0,5.2215,5.2296,5.2215,5.2296,30248.0
2016-12-29 10:50:00,6.42,6.43,6.41,6.41,42388.0,5.2215,5.2296,5.2134,5.2134,42388.0
2016-12-29 10:55:00,6.41,6.41,6.4,6.4,34296.0,5.2134,5.2134,5.2052,5.2052,34296.0
2016-12-29 11:00:00,6.4,6.41,6.39,6.39,29924.0,5.2052,5.2134,5.1971,5.1971,29924.0
2016-12-29 11:05:00,6.39,6.42,6.39,6.42,51584.0,5.1971,5.2215,5.1971,5.2215,51584.0
2016-12-29 11:10:00,6.41,6.43,6.41,6.42,158180.0,5.2134,5.2296,5.2134,5.2215,158180.0
2016-12-29 11:15:00,6.42,6.42,6.39,6.39,102004.0,5.2215,5.2215,5.1971,5.1971,102004.0
2016-12-29 11:20:00,6.39,6.4,6.37,6.37,129932.0,5.1971,5.2052,5.1808,5.1808,129932.0
2016-12-29 11:25:00,6.37,6.39,6.37,6.38,271332.0,5.1808,5.1971,5.1808,5.189,271332.0
2016-12-29 11:30:00,6.38,6.39,6.37,6.38,66152.0,5.189,5.1971,5.1808,5.189,66152.0
2016-12-29 11:35:00,6.38,6.38,6.35,6.36,54944.0,5.189,5.189,5.1646,5.1727,54944.0
2016-12-29 11:40:00,6.35,6.37,6.35,6.36,24532.0,5.1646,5.1808,5.1646,5.1727,24532.0
2016-12-29 11:45:00,6.37,6.37,6.36,6.37,184160.0,5.1808,5.1808,5.1727,5.1808,184160.0
2016-12-29 11:50:00,6.37,6.37,6.35,6.36,42196.0,5.1808,5.1808,5.1646,5.1727,42196.0
2016-12-29 11:55:00,6.35,6.36,6.34,6.34,42252.0,5.1646,5.1727,5.1564,5.1564,42252.0
2016-12-29 12:00:00,6.35,6.36,6.34,6.35,263108.0,5.1646,5.1727,5.1564,5.1646,263108.0
2016-12-29 12:05:00,6.35,6.36,6.35,6.36,68308.0,5.1646,5.1727,5.1646,5.1727,68308.0
2016-12-29 12:10:00,6.36,6.37,6.35,6.35,126492.0,5.1727,5.1808,5.1646,5.1646,126492.0
2016-12-29 12:15:00,6.36,6.37,6.35,6.37,179008.0,5.1727,5.1808,5.1646,5.1808,179008.0
2016-12-29 12:20:00,6.38,6.39,6.37,6.38,276724.0,5.189,5.1971,5.1808,5.189,276724.0
2016-12-29 12:25:00,6.38,6.38,6.37,6.38,44000.0,5.189,5.189,5.1808,5.189,44000.0
2016-12-29 12:30:00,6.38,6.38,6.37,6.37,19240.0,5.189,5.189,5.1808,5.1808,19240.0
2016-12-29 12:35:00,6.37,6.37,6.36,6.36,35044.0,5.1808,5.1808,5.1727,5.1727,35044.0
2016-12-29 12:40:00,6.36,6.37,6.36,6.36,43924.0,5.1727,5.1808,5.1727,5.1727,43924.0
2016-12-29 12:45:00,6.36,6.37,6.36,6.37,20052.0,5.1727,5.1808,5.1727,5.1808,20052.0
2016-12-29 12:50:00,6.37,6.37,6.36,6.36,8400.0,5.1808,5.1808,5.1727,5.1727,8400.0
2016-12-29 12:55:00,6.36,6.36,6.35,6.35,22780.0,5.1727,5.1727,5.1646,5.1646,22780.0
2016-12-29 13:00:00,6.35,6.35,6.34,6.34,13540.0,5.1646,5.1646,5.1564,5.1564,13540.0
2016-12-29 13:05:00,6.34,6.34,6.34,6.34,15932.0,5.1564,5.1564,5.1564,5.1564,15932.0
2016-12-29 13:10:00,6.34,6.34,6.33,6.34,37112.0,5.1564,5.1564,5.1483,5.1564,37112.0
2016-12-29 13:15:00,6.34,6.34,6.32,6.32,91164.0,5.1564,5.1564,5.1402,5.1402,91164.0
2016-12-29 13:20:00,6.32,6.32,6.31,6.31,50180.0,5.1402,5.1402,5.132,5.132,50180.0
2016-12-29 13:25:00,6.32,6.32,6.32,6.32,20012.0,5.1402,5.1402,5.1402,5.1402,20012.0
2016-12-29 13:30:00,6.32,6.32,6.31,6.31,22972.0,5.1402,5.1402,5.132,5.132,22972.0
2016-12-29 13:35:00,6.32,6.32,6.31,6.32,30600.0,5.1402,5.1402,5.132,5.1402,30600.0
2016-12-29 13:40:00,6.32,6.32,6.32,6.32,19188.0,5.1402,5.1402,5.1402,5.1402,19188.0
2016-12-29 13:45:00,6.32,6.33,6.31,6.32,98244.0,5.1402,5.1483,5.132,5.1402,98244.0
2016-12-29 13:50:00,6.32,6.32,6.31,6.32,34668.0,5.1402,5.1402,5.132,5.1402,34668.0
2016-12-29 13:55:00,6.31,6.33,6.31,6.33,91324.0,5.132,5.1483,5.132,5.1483,91324.0
2016-12-29 14:00:00,6.33,6.34,6.33,6.34,94960.0,5.1483,5.1564,5.1483,5.1564,94960.0
2016-12-29 14:05:00,6.35,6.35,6.34,6.35,24184.0,5.1646,5.1646,5.1564,5.1646,24184.0
2016-12-29 14:10:00,6.35,6.35,6.34,6.34,29764.0,5.1646,5.1646,5.1564,5.1564,29764.0
2016-12-29 14:15:00,6.34,6.35,6.34,6.34,34420.0,5.1564,5.1646,5.1564,5.1564,34420.0
2016-12-29 14:20:00,6.34,6.35,6.34,6.35,66564.0,5.1564,5.1646,5.1564,5.1646,66564.0
2016-12-29 14:25:00,6.35,6.35,6.35,6.35,42304.0,5.1646,5.1646,5.1646,5.1646,42304.0
2016-12-29 14:30:00,6.35,6.35,6.34,6.34,35784.0,5.1646,5.1646,5.1564,5.1564,35784.0
2016-12-29 14:35:00,6.34,6.35,6.34,6.34,25944.0,5.1564,5.1646,5.1564,5.1564,25944.0
2016-12-29 14:40:00,6.34,6.35,6.34,6.34,25748.0,5.1564,5.1646,5.1564,5.1564,25748.0
2016-12-29 14:45:00,6.34,6.35,6.34,6.34,14948.0,5.1564,5.1646,5.1564,5.1564,14948.0
2016-12-29 14:50:00,6.34,6.35,6.34,6.34,26192.0,5.1564,5.1646,5.1564,5.1564,26192.0
2016-12-29 14:55:00,6.34,6.35,6.34,6.34,53088.0,5.1564,5.1646,5.1564,5.1564,53088.0
2016-12-29 15:00:00,6.34,6.34,6.34,6.34,58696.0,5.1564,5.1564,5.1564,5.1564,58696.0
2016-12-29 15:05:00,6.34,6.34,6.33,6.33,16452.0,5.1564,5.1564,5.1483,5.1483,16452.0
2016-12-29 15:10:00,6.33,6.34,6.33,6.33,36212.0,5.1483,5.1564,5.1483,5.1483,36212.0
2016-12-29 15:15:00,6.33,6.34,6.33,6.33,69652.0,5.1483,5.1564,5.1483,5.1483,69652.0
2016-12-29 15:20:00,6.33,6.34,6.33,6.34,26244.0,5.1483,5.1564,5.1483,5.1564,26244.0
2016-12-29 15:25:00,6.34,6.34,6.33,6.34,61452.0,5.1564,5.1564,5.1483,5.1564,61452.0
2016-12-29 15:30:00,6.34,6.34,6.33,6.33,55076.0,5.1564,5.1564,5.1483,5.1483,55076.0
2016-12-29 15:35:00,6.33,6.33,6.32,6.33,142292.0,5.1483,5.1483,5.1402,5.1483,142292.0
2016-12-29 15:40:00,6.33,6.33,6.33,6.33,29108.0,5.1483,5.1483,5.1483,5.1483,29108.0
2016-12-29 15:45:00,6.33,6.34,6.33,6.33,135996.0,5.1483,5.1564,5.1483,5.1483,135996.0
2016-12-29 15:50:00,6.33,6.34,6.33,6.34,94972.0,5.1483,5.1564,5.1483,5.1564,94972.0
2016-12-29 15:55:00,6.34,6.34,6.33,6.34,329540.0,5.1564,5.1564,5.1483,5.1564,329540.0
2016-12-30 09:30:00,6.36,6.41,6.35,6.39,140864.0,5.1727,5.2134,5.1646,5.1971,140864.0
2016-12-30 09:35:00,6.4,6.43,6.38,6.4,69672.0,5.2052,5.2296,5.189,5.2052,69672.0
2016-12-30 09:40:00,6.39,6.43,6.39,6.41,90780.0,5.1971,5.2296,5.1971,5.2134,90780.0
2016-12-30 09:45:00,6.41,6.44,6.41,6.42,46764.0,5.2134,5.2378,5.2134,5.2215,46764.0
2016-12-30 09:50:00,6.42,6.43,6.41,6.42,30060.0,5.2215,5.2296,5.2134,5.2215,30060.0
2016-12-30 09:55:00,6.42,6.42,6.38,6.38,37216.0,5.2215,5.2215,5.189,5.189,37216.0
2016-12-30 10:00:00,6.38,6.4,6.37,6.38,248164.0,5.189,5.2052,5.1808,5.189,248164.0
2016-12-30 10:05:00,6.37,6.39,6.36,6.39,236168.0,5.1808,5.1971,5.1727,5.1971,236168.0
2016-12-30 10:10:00,6.39,6.39,6.36,6.37,316708.0,5.1971,5.1971,5.1727,5.1808,316708.0
2016-12-30 10:15:00,6.38,6.39,6.36,6.38,93680.0,5.189,5.1971,5.1727,5.189,93680.0
2016-12-30 10:20:00,6.39,6.39,6.37,6.37,42284.0,5.1971,5.1971,5.1808,5.1808,42284.0
2016-12-30 10:25:00,6.37,6.38,6.36,6.37,21680.0,5.1808,5.189,5.1727,5.1808,21680.0
2016-12-30 10:30:00,6.37,6.39,6.37,6.37,45360.0,5.1808,5.1971,5.1808,5.1808,45360.0
2016-12-30 10:35:00,6.37,6.37,6.36,6.36,32232.0,5.1808,5.1808,5.1727,5.1727,32232.0
2016-12-30 10:40:00,6.36,6.37,6.36,6.36,44172.0,5.1727,5.1808,5.1727,5.1727,44172.0
2016-12-30 10:45:00,6.36,6.36,6.35,6.36,32688.0,5.1727,5.1727,5.1646,5.1727,32688.0
2016-12-30 10:50:00,6.35,6.36,6.35,6.36,38760.0,5.1646,5.1727,5.1646,5.1727,38760.0
2016-12-30 10:55:00,6.36,6.38,6.36,6.38,34968.0,5.1727,5.189,5.1727,5.189,34968.0
2016-12-30 11:00:00,6.37,6.38,6.37,6.37,33504.0,5.1808,5.189,5.1808,5.1808,33504.0
2016-12-30 11:05:00,6.37,6.37,6.36,6.36,28812.0,5.1808,5.1808,5.1727,5.1727,28812.0
2016-12-30 11:10:00,6.36,6.38,6.36,6.38,52264.0,5.1727,5.189,5.1727,5.189,52264.0
2016-12-30 11:15:00,6.38,6.38,6.38,6.38,20560.0,5.189,5.189,5.189,5.189,20560.0
2016-12-30 11:20:00,6.38,6.38,6.37,6.37,27852.0,5.189,5.189,5.1808,5.1808,27852.0
2016-12-30 11:25:00,6.38,6.38,6.37,6.37,40000.0,5.189,5.189,5.1808,5.1808,40000.0
2016-12-30 11:30:00,6.38,6.39,6.38,6.39,28980.0,5.189,5.1971,5.189,5.1971,28980.0
2016-12-30 11:35:00,6.39,6.39,6.38,6.39,27256.0,5.1971,5.1971,5.189,5.1971,27256.0
2016-12-30 11:40:00,6.39,6.4,6.38,6.4,40800.0,5.1971,5.2052,5.189,5.2052,40800.0
2016-12-30 11:45:00,6.4,6.4,6.39,6.4,25800.0,5.2052,5.2052,5.1971,5.2052,25800.0
2016-12-30 11:50:00,6.4,6.4,6.39,6.4,41480.0,5.2052,5.2052,5.1971,5.2052,41480.0
2016-12-30 11:55:00,6.4,6.4,6.39,6.39,34800.0,5.2052,5.2052,5.1971,5.1971,34800.0
2016-12-30 12:00:00,6.4,6.4,6.38,6.38,27136.0,5.2052,5.2052,5.189,5.189,27136.0
2016-12-30 12:05:00,6.38,6.39,6.38,6.39,54664.0,5.189,5.1971,5.189,5.1971,54664.0
2016-12-30 12:10:00,6.39,6.39,6.38,6.38,33296.0,5.1971,5.1971,5.189,5.189,33296.0
2016-12-30 12:15:00,6.39,6.39,6.37,6.38,27108.0,5.1971,5.1971,5.1808,5.189,27108.0
2016-12-30 12:20:00,6.38,6.38,6.36,6.36,37352.0,5.189,5.189,5.1727,5.1727,37352.0
2016-12-30 12:25:00,6.36,6.36,6.34,6.34,81668.0,5.1727,5.1727,5.1564,5.1564,81668.0
2016-12-30 12:30:00,6.34,6.35,6.34,6.35,35972.0,5.1564,5.1646,5.1564,5.1646,35972.0
2016-12-30 12:35:00,6.35,6.35,6.35,6.35,31000.0,5.1646,5.1646,5.1646,5.1646,31000.0
2016-12-30 12:40:00,6.35,6.36,6.35,6.36,31888.0,5.1646,5.1727,5.1646,5.1727,31888.0
2016-12-30 12:45:00,6.35,6.36,6.35,6.35,34916.0,5.1646,5.1727,5.1646,5.1646,34916.0
2016-12-30 12:50:00,6.35,6.35,6.34,6.34,55880.0,5.1646,5.1646,5.1564,5.1564,55880.0
2016-12-30 12:55:00,6.35,6.35,6.34,6.35,8200.0,5.1646,5.1646,5.1564,5.1646,8200.0
2016-12-30 13:00:00,6.35,6.35,6.34,6.34,59072.0,5.1646,5.1646,5.1564,5.1564,59072.0
2016-12-30 13:05:00,6.34,6.34,6.33,6.33,100996.0,5.1564,5.1564,5.1483,5.1483,100996.0
2016-12-30 13:10:00,6.34,6.34,6.33,6.34,54164.0,5.1564,5.1564,5.1483,5.1564,54164.0
2016-12-30 13:15:00,6.34,6.34,6.33,6.33,44356.0,5.1564,5.1564,5.1483,5.1483,44356.0
2016-12-30 13:20:00,6.33,6.33,6.32,6.33,28688.0,5.1483,5.1483,5.1402,5.1483,28688.0
2016-12-30 13:25:00,6.33,6.34,6.33,6.33,58544.0,5.1483,5.1564,5.1483,5.1483,58544.0
2016-12-30 13:30:00,6.33,6.35,6.33,6.35,46420.0,5.1483,5.1646,5.1483,5.1646,46420.0
2016-12-30 13:35:00,6.35,6.36,6.35,6.36,20160.0,5.1646,5.1727,5.1646,5.1727,20160.0
2016-12-30 13:40:00,6.36,6.36,6.35,6.35,34836.0,5.1727,5.1727,5.1646,5.1646,34836.0
2016-12-30 13:45:00,6.35,6.36,6.35,6.35,59560.0,5.1646,5.1727,5.1646,5.1646,59560.0
2016-12-30 13:50:00,6.35,6.36,6.35,6.36,53960.0,5.1646,5.1727,5.1646,5.1727,53960.0
2016-12-30 13:55:00,6.36,6.36,6.35,6.36,25200.0,5.1727,5.1727,5.1646,5.1727,25200.0
2016-12-30 14:00:00,6.36,6.36,6.35,6.35,58660.0,5.1727,5.1727,5.1646,5.1646,58660.0
2016-12-30 14:05:00,6.35,6.36,6.35,6.36,80324.0,5.1646,5.1727,5.1646,5.1727,80324.0
2016-12-30 14:10:00,6.36,6.36,6.35,6.35,26056.0,5.1727,5.1727,5.1646,5.1646,26056.0
2016-12-30 14:15:00,6.35,6.35,6.34,6.34,28076.0,5.1646,5.1646,5.1564,5.1564,28076.0
2016-12-30 14:20:00,6.34,6.35,6.34,6.34,25468.0,5.1564,5.1646,5.1564,5.1564,25468.0
2016-12-30 14:25:00,6.34,6.34,6.33,6.33,71716.0,5.1564,5.1564,5.1483,5.1483,71716.0
2016-12-30 14:30:00,6.33,6.35,6.33,6.34,154488.0,5.1483,5.1646,5.1483,5.1564,154488.0
2016-12-30 14:35:00,6.35,6.35,6.34,6.35,29896.0,5.1646,5.1646,5.1564,5.1646,29896.0
2016-12-30 14:40:00,6.35,6.35,6.35,6.35,28000.0,5.1646,5.1646,5.1646,5.1646,28000.0
2016-12-30 14:45:00,6.35,6.35,6.34,6.34,53796.0,5.1646,5.1646,5.1564,5.1564,53796.0
2016-12-30 14:50:00,6.33,6.33,6.31,6.32,127784.0,5.1483,5.1483,5.132,5.1402,127784.0
2016-12-30 14:55:00,6.32,6.32,6.31,6.32,60320.0,5.1402,5.1402,5.132,5.1402,60320.0
2016-12-30 15:00:00,6.32,6.33,6.32,6.32,103376.0,5.1402,5.1483,5.1402,5.1402,103376.0
2016-12-30 15:05:00,6.32,6.32,6.32,6.32,70460.0,5.1402,5.1402,5.1402,5.1402,70460.0
2016-12-30 15:10:00,6.32,6.32,6.31,6.32,66932.0,5.1402,5.1402,5.132,5.1402,66932.0
2016-12-30 15:15:00,6.32,6.33,6.32,6.32,38264.0,5.1402,5.1483,5.1402,5.1402,38264.0
2016-12-30 15:20:00,6.32,6.33,6.32,6.32,79468.0,5.1402,5.1483,5.1402,5.1402,79468.0
2016-12-30 15:25:00,6.32,6.34,6.32,6.34,63396.0,5.1402,5.1564,5.1402,5.1564,63396.0
2016-12-30 15:30:00,6.34,6.34,6.33,6.34,98512.0,5.1564,5.1564,5.1483,5.1564,98512.0
2016-12-30 15:35:00,6.34,6.34,6.33,6.33,87496.0,5.1564,5.1564,5.1483,5.1483,87496.0
2016-12-30 15:40:00,6.33,6.33,6.32,6.32,93844.0,5.1483,5.1483,5.1402,5.1402,93844.0
2016-12-30 15:45:00,6.32,6.32,6.31,6.32,178960.0,5.1402,5.1402,5.132,5.1402,178960.0
2016-12-30 15:50:00,6.31,6.32,6.3,6.31,463476.0,5.132,5.1402,5.1239,5.132,463476.0
2016-12-30 15:55:00,6.31,6.32,6.31,6.32,652584.0,5.132,5.1402,5.132,5.1402,652584.0
2017-01-03 09:30:00,6.36,6.36,6.29,6.31,212688.0,5.1727,5.1727,5.1158,5.132,212688.0
2017-01-03 09:35:00,6.32,6.35,6.31,6.32,114316.0,5.1402,5.1646,5.132,5.1402,114316.0
2017-01-03 09:40:00,6.32,6.35,6.29,6.35,134712.0,5.1402,5.1646,5.1158,5.1646,134712.0
2017-01-03 09:45:00,6.35,6.37,6.33,6.35,139524.0,5.1646,5.1808,5.1483,5.1646,139524.0
2017-01-03 09:50:00,6.34,6.35,6.32,6.33,74644.0,5.1564,5.1646,5.1402,5.1483,74644.0
2017-01-03 09:55:00,6.32,6.34,6.3,6.3,109520.0,5.1402,5.1564,5.1239,5.1239,109520.0
2017-01-03 10:00:00,6.3,6.31,6.28,6.3,94140.0,5.1239,5.132,5.1076,5.1239,94140.0
2017-01-03 10:05:00,6.3,6.35,6.3,6.34,115804.0,5.1239,5.1646,5.1239,5.1564,115804.0
2017-01-03 10:10:00,6.34,6.35,6.32,6.33,108380.0,5.1564,5.1646,5.1402,5.1483,108380.0
2017-01-03 10:15:00,6.33,6.34,6.32,6.33,90784.0,5.1483,5.1564,5.1402,5.1483,90784.0
2017-01-03 10:20:00,6.33,6.33,6.31,6.33,95484.0,5.1483,5.1483,5.132,5.1483,95484.0
2017-01-03 10:25:00,6.32,6.34,6.32,6.33,66564.0,5.1402,5.1564,5.1402,5.1483,66564.0
2017-01-03 10:30:00,6.33,6.34,6.32,6.33,156048.0,5.1483,5.1564,5.1402,5.1483,156048.0
2017-01-03 10:35:00,6.33,6.34,6.28,6.29,181164.0,5.1483,5.1564,5.1076,5.1158,181164.0
2017-01-03 10:40:00,6.29,6.31,6.28,6.29,87364.0,5.1158,5.132,5.1076,5.1158,87364.0
2017-01-03 10:45:00,6.3,6.3,6.27,6.28,119340.0,5.1239,5.1239,5.0995,5.1076,119340.0
2017-01-03 10:50:00,6.28,6.3,6.28,6.29,59708.0,5.1076,5.1239,5.1076,5.1158,59708.0
2017-01-03 10:55:00,6.28,6.28,6.27,6.27,124636.0,5.1076,5.1076,5.0995,5.0995,124636.0
2017-01-03 11:00:00,6.27,6.29,6.27,6.28,83960.0,5.0995,5.1158,5.0995,5.1076,83960.0
2017-01-03 11:05:00,6.28,6.28,6.28,6.28,66988.0,5.1076,5.1076,5.1076,5.1076,66988.0
2017-01-03 11:10:00,6.28,6.29,6.27,6.29,113980.0,5.1076,5.1158,5.0995,5.1158,113980.0
2017-01-03 11:15:00,6.29,6.29,6.27,6.28,92092.0,5.1158,5.1158,5.0995,5.1076,92092.0
2017-01-03 11:20:00,6.28,6.31,6.28,6.3,82356.0,5.1076,5.132,5.1076,5.1239,82356.0
2017-01-03 11:25:00,6.3,6.3,6.29,6.29,73236.0,5.1239,5.1239,5.1158,5.1158,73236.0
2017-01-03 11:30:00,6.3,6.31,6.3,6.31,84256.0,5.1239,5.132,5.1239,5.132,84256.0
2017-01-03 11:35:00,6.31,6.32,6.31,6.31,55852.0,5.132,5.1402,5.132,5.132,55852.0
2017-01-03 11:40:00,6.31,6.31,6.28,6.28,83000.0,5.132,5.132,5.1076,5.1076,83000.0
2017-01-03 11:45:00,6.28,6.3,6.28,6.29,49556.0,5.1076,5.1239,5.1076,5.1158,49556.0
2017-01-03 11:50:00,6.29,6.29,6.28,6.28,49120.0,5.1158,5.1158,5.1076,5.1076,49120.0
2017-01-03 11:55:00,6.28,6.3,6.28,6.3,73644.0,5.1076,5.1239,5.1076,5.1239,73644.0
2017-01-03 12:00:00,6.29,6.29,6.28,6.29,78560.0,5.1158,5.1158,5.1076,5.1158,78560.0
2017-01-03 12:05:00,6.29,6.3,6.28,6.3,49252.0,5.1158,5.1239,5.1076,5.1239,49252.0
2017-01-03 12:10:00,6.3,6.31,6.29,6.3,62660.0,5.1239,5.132,5.1158,5.1239,62660.0
2017-01-03 12:15:00,6.3,6.31,6.3,6.31,52764.0,5.1239,5.132,5.1239,5.132,52764.0
2017-01-03 12:20:00,6.31,6.31,6.3,6.31,87768.0,5.132,5.132,5.1239,5.132,87768.0
2017-01-03 12:25:00,6.31,6.31,6.3,6.3,85216.0,5.132,5.132,5.1239,5.1239,85216.0
2017-01-03 12:30:00,6.3,6.3,6.28,6.29,79096.0,5.1239,5.1239,5.1076,5.1158,79096.0
2017-01-03 12:35:00,6.29,6.29,6.27,6.28,58440.0,5.1158,5.1158,5.0995,5.1076,58440.0
2017-01-03 12:40:00,6.28,6.29,6.27,6.27,90484.0,5.1076,5.1158,5.0995,5.0995,90484.0
2017-01-03 12:45:00,6.28,6.29,6.27,6.28,97956.0,5.1076,5.1158,5.0995,5.1076,97956.0
2017-01-03 12:50:00,6.28,6.29,6.28,6.28,33264.0,5.1076,5.1158,5.1076,5.1076,33264.0
2017-01-03 12:55:00,6.28,6.29,6.27,6.28,55148.0,5.1076,5.1158,5.0995,5.1076,55148.0
2017-01-03 13:00:00,6.28,6.28,6.27,6.28,45312.0,5.1076,5.1076,5.0995,5.1076,45312.0
2017-01-03 13:05:00,6.28,6.28,6.26,6.27,61520.0,5.1076,5.1076,5.0914,5.0995,61520.0
2017-01-03 13:10:00,6.27,6.27,6.25,6.26,38996.0,5.0995,5.0995,5.0832,5.0914,38996.0
2017-01-03 13:15:00,6.26,6.26,6.26,6.26,50292.0,5.0914,5.0914,5.0914,5.0914,50292.0
2017-01-03 13:20:00,6.26,6.28,6.26,6.28,36808.0,5.0914,5.1076,5.0914,5.1076,36808.0
2017-01-03 13:25:00,6.28,6.28,6.27,6.28,35892.0,5.1076,5.1076,5.0995,5.1076,35892.0
2017-01-03 13:30:00,6.28,6.28,6.27,6.27,30280.0,5.1076,5.1076,5.0995,5.0995,30280.0
2017-01-03 13:35:00,6.27,6.28,6.27,6.28,40132.0,5.0995,5.1076,5.0995,5.1076,40132.0
2017-01-03 13:40:00,6.27,6.27,6.26,6.27,41616.0,5.0995,5.0995,5.0914,5.0995,41616.0
2017-01-03 13:45:00,6.27,6.28,6.27,6.27,35276.0,5.0995,5.1076,5.0995,5.0995,35276.0
2017-01-03 13:50:00,6.27,6.28,6.27,6.28,44076.0,5.0995,5.1076,5.0995,5.1076,44076.0
2017-01-03 13:55:00,6.28,6.28,6.27,6.27,34600.0,5.1076,5.1076,5.0995,5.0995,34600.0
2017-01-03 14:00:00,6.28,6.29,6.27,6.29,39564.0,5.1076,5.1158,5.0995,5.1158,39564.0
2017-01-03 14:05:00,6.29,6.29,6.28,6.28,55288.0,5.1158,5.1158,5.1076,5.1076,55288.0
2017-01-03 14:10:00,6.28,6.29,6.28,6.28,35088.0,5.1076,5.1158,5.1076,5.1076,35088.0
2017-01-03 14:15:00,6.28,6.29,6.28,6.29,53740.0,5.1076,5.1158,5.1076,5.1158,53740.0
2017-01-03 14:20:00,6.29,6.3,6.29,6.3,60196.0,5.1158,5.1239,5.1158,5.1239,60196.0
2017-01-03 14:25:00,6.3,6.3,6.29,6.29,44216.0,5.1239,5.1239,5.1158,5.1158,44216.0
2017-01-03 14:30:00,6.29,6.29,6.28,6.29,45240.0,5.1158,5.1158,5.1076,5.1158,45240.0
2017-01-03 14:35:00,6.29,6.29,6.28,6.28,41896.0,5.1158,5.1158,5.1076,5.1076,41896.0
2017-01-03 14:40:00,6.28,6.29,6.28,6.29,39552.0,5.1076,5.1158,5.1076,5.1158,39552.0
2017-01-03 14:45:00,6.29,6.3,6.29,6.29,90032.0,5.1158,5.1239,5.1158,5.1158,90032.0
2017-01-03 14:50:00,6.29,6.3,6.29,6.3,74476.0,5.1158,5.1239,5.1158,5.1239,74476.0
2017-01-03 14:55:00,6.3,6.3,6.29,6.3,99780.0,5.1239,5.1239,5.1158,5.1239,99780.0
2017-01-03 15:00:00,6.3,6.31,6.3,6.31,61216.0,5.1239,5.132,5.1239,5.132,61216.0
2017-01-03 15:05:00,6.31,6.32,6.31,6.32,53232.0,5.132,5.1402,5.132,5.1402,53232.0
2017-01-03 15:10:00,6.31,6.33,6.31,6.33,138280.0,5.132,5.1483,5.132,5.1483,138280.0
2017-01-03 15:15:00,6.33,6.33,6.32,6.33,56020.0,5.1483,5.1483,5.1402,5.1483,56020.0
2017-01-03 15:20:00,6.33,6.33,6.32,6.32,95692.0,5.1483,5.1483,5.1402,5.1402,95692.0
2017-01-03 15:25:00,6.32,6.32,6.31,6.32,54972.0,5.1402,5.1402,5.132,5.1402,54972.0
2017-01-03 15:30:00,6.32,6.32,6.31,6.32,133556.0,5.1402,5.1402,5.132,5.1402,133556.0
2017-01-03 15:35:00,6.32,6.33,6.32,6.33,101792.0,5.1402,5.1483,5.1402,5.1483,101792.0
2017-01-03 15:40:00,6.33,6.33,6.32,6.33,172052.0,5.1483,5.1483,5.1402,5.1483,172052.0
2017-01-03 15:45:00,6.33,6.34,6.33,6.34,254036.0,5.1483,5.1564,5.1483,5.1564,254036.0
2017-01-03 15:50:00,6.34,6.34,6.33,6.34,259384.0,5.1564,5.1564,5.1483,5.1564,259384.0
2017-01-03 15:55:00,6.34,6.35,6.34,6.34,366748.0,5.1564,5.1646,5.1564,5.1564,366748.0
2017-01-04 09:30:00,6.4,6.47,6.4,6.45,144148.0,5.2052,5.2622,5.2052,5.2459,144148.0
2017-01-04 09:35:00,6.45,6.49,6.42,6.43,124984.0,5.2459,5.2784,5.2215,5.2296,124984.0
2017-01-04 09:40:00,6.43,6.45,6.42,6.44,78968.0,5.2296,5.2459,5.2215,5.2378,78968.0
2017-01-04 09:45:00,6.44,6.45,6.42,6.43,85260.0,5.2378,5.2459,5.2215,5.2296,85260.0
2017-01-04 09:50:00,6.44,6.46,6.43,6.46,118132.0,5.2378,5.254,5.2296,5.254,118132.0
2017-01-04 09:55:00,6.46,6.47,6.45,6.47,73248.0,5.254,5.2622,5.2459,5.2622,73248.0
2017-01-04 10:00:00,6.47,6.48,6.45,6.47,175884.0,5.2622,5.2703,5.2459,5.2622,175884.0
2017-01-04 10:05:00,6.47,6.48,6.46,6.46,122720.0,5.2622,5.2703,5.254,5.254,122720.0
2017-01-04 10:10:00,6.46,6.47,6.46,6.46,70776.0,5.254,5.2622,5.254,5.254,70776.0
2017-01-04 10:15:00,6.46,6.48,6.46,6.48,140992.0,5.254,5.2703,5.254,5.2703,140992.0
2017-01-04 10:20:00,6.48,6.48,6.46,6.48,318728.0,5.2703,5.2703,5.254,5.2703,318728.0
2017-01-04 10:25:00,6.48,6.49,6.48,6.49,96404.0,5.2703,5.2784,5.2703,5.2784,96404.0
2017-01-04 10:30:00,6.49,6.5,6.48,6.49,85656.0,5.2784,5.2866,5.2703,5.2784,85656.0
2017-01-04 10:35:00,6.49,6.49,6.46,6.47,71140.0,5.2784,5.2784,5.254,5.2622,71140.0
2017-01-04 10:40:00,6.47,6.47,6.46,6.46,37916.0,5.2622,5.2622,5.254,5.254,37916.0
2017-01-04 10:45:00,6.47,6.49,6.47,6.48,130612.0,5.2622,5.2784,5.2622,5.2703,130612.0
2017-01-04 10:50:00,6.48,6.48,6.47,6.47,103136.0,5.2703,5.2703,5.2622,5.2622,103136.0
2017-01-04 10:55:00,6.47,6.47,6.46,6.46,49496.0,5.2622,5.2622,5.254,5.254,49496.0
2017-01-04 11:00:00,6.46,6.48,6.46,6.47,64316.0,5.254,5.2703,5.254,5.2622,64316.0
2017-01-04 11:05:00,6.47,6.48,6.47,6.47,46316.0,5.2622,5.2703,5.2622,5.2622,46316.0
2017-01-04 11:10:00,6.47,6.47,6.46,6.47,78320.0,5.2622,5.2622,5.254,5.2622,78320.0
2017-01-04 11:15:00,6.47,6.47,6.46,6.47,57580.0,5.2622,5.2622,5.254,5.2622,57580.0
2017-01-04 11:20:00,6.47,6.48,6.47,6.47,54132.0,5.2622,5.2703,5.2622,5.2622,54132.0
2017-01-04 11:25:00,6.47,6.48,6.47,6.48,38876.0,5.2622,5.2703,5.2622,5.2703,38876.0
2017-01-04 11:30:00,6.48,6.5,6.48,6.49,75720.0,5.2703,5.2866,5.2703,5.2784,75720.0
2017-01-04 11:35:00,6.5,6.5,6.49,6.5,50168.0,5.2866,5.2866,5.2784,5.2866,50168.0
2017-01-04 11:40:00,6.5,6.5,6.49,6.49,69332.0,5.2866,5.2866,5.2784,5.2784,69332.0
2017-01-04 11:45:00,6.49,6.5,6.48,6.48,83224.0,5.2784,5.2866,5.2703,5.2703,83224.0
2017-01-04 11:50:00,6.48,6.48,6.48,6.48,31324.0,5.2703,5.2703,5.2703,5.2703,31324.0
2017-01-04 11:55:00,6.48,6.49,6.48,6.48,38212.0,5.2703,5.2784,5.2703,5.2703,38212.0
2017-01-04 12:00:00,6.48,6.49,6.48,6.49,53452.0,5.2703,5.2784,5.2703,5.2784,53452.0
2017-01-04 12:05:00,6.49,6.5,6.49,6.5,54800.0,5.2784,5.2866,5.2784,5.2866,54800.0
2017-01-04 12:10:00,6.5,6.5,6.49,6.49,28872.0,5.2866,5.2866,5.2784,5.2784,28872.0
2017-01-04 12:15:00,6.5,6.5,6.48,6.49,23472.0,5.2866,5.2866,5.2703,5.2784,23472.0
2017-01-04 12:20:00,6.49,6.49,6.47,6.48,41200.0,5.2784,5.2784,5.2622,5.2703,41200.0
2017-01-04 12:25:00,6.48,6.48,6.47,6.47,50432.0,5.2703,5.2703,5.2622,5.2622,50432.0
2017-01-04 12:30:00,6.47,6.48,6.47,6.47,93532.0,5.2622,5.2703,5.2622,5.2622,93532.0
2017-01-04 12:35:00,6.47,6.47,6.47,6.47,38472.0,5.2622,5.2622,5.2622,5.2622,38472.0
2017-01-04 12:40:00,6.47,6.47,6.46,6.47,98548.0,5.2622,5.2622,5.254,5.2622,98548.0
2017-01-04 12:45:00,6.47,6.47,6.46,6.47,44704.0,5.2622,5.2622,5.254,5.2622,44704.0
2017-01-04 12:50:00,6.47,6.47,6.47,6.47,41232.0,5.2622,5.2622,5.2622,5.2622,41232.0
2017-01-04 12:55:00,6.47,6.48,6.47,6.47,36532.0,5.2622,5.2703,5.2622,5.2622,36532.0
2017-01-04 13:00:00,6.48,6.49,6.47,6.48,127244.0,5.2703,5.2784,5.2622,5.2703,127244.0
2017-01-04 13:05:00,6.48,6.49,6.48,6.48,31212.0,5.2703,5.2784,5.2703,5.2703,31212.0
2017-01-04 13:10:00,6.48,6.5,6.48,6.5,62512.0,5.2703,5.2866,5.2703,5.2866,62512.0
2017-01-04 13:15:00,6.5,6.5,6.48,6.49,39200.0,5.2866,5.2866,5.2703,5.2784,39200.0
2017-01-04 13:20:00,6.49,6.49,6.48,6.49,73724.0,5.2784,5.2784,5.2703,5.2784,73724.0
2017-01-04 13:25:00,6.49,6.5,6.49,6.5,28596.0,5.2784,5.2866,5.2784,5.2866,28596.0
2017-01-04 13:30:00,6.5,6.5,6.5,6.5,47808.0,5.2866,5.2866,5.2866,5.2866,47808.0
2017-01-04 13:35:00,6.5,6.5,6.49,6.5,50968.0,5.2866,5.2866,5.2784,5.2866,50968.0
2017-01-04 13:40:00,6.5,6.5,6.49,6.49,34700.0,5.2866,5.2866,5.2784,5.2784,34700.0
2017-01-04 13:45:00,6.49,6.5,6.48,6.5,49048.0,5.2784,5.2866,5.2703,5.2866,49048.0
2017-01-04 13:50:00,6.49,6.5,6.49,6.49,34892.0,5.2784,5.2866,5.2784,5.2784,34892.0
2017-01-04 13:55:00,6.49,6.49,6.49,6.49,42800.0,5.2784,5.2784,5.2784,5.2784,42800.0
2017-01-04 14:00:00,6.49,6.49,6.49,6.49,31376.0,5.2784,5.2784,5.2784,5.2784,31376.0
2017-01-04 14:05:00,6.49,6.49,6.47,6.47,74532.0,5.2784,5.2784,5.2622,5.2622,74532.0
2017-01-04 14:10:00,6.47,6.48,6.47,6.47,87336.0,5.2622,5.2703,5.2622,5.2622,87336.0
2017-01-04 14:15:00,6.47,6.47,6.47,6.47,36252.0,5.2622,5.2622,5.2622,5.2622,36252.0
2017-01-04 14:20:00,6.47,6.48,6.46,6.47,85996.0,5.2622,5.2703,5.254,5.2622,85996.0
2017-01-04 14:25:00,6.46,6.47,6.46,6.47,34120.0,5.254,5.2622,5.254,5.2622,34120.0
2017-01-04 14:30:00,6.47,6.48,6.47,6.48,74140.0,5.2622,5.2703,5.2622,5.2703,74140.0
2017-01-04 14:35:00,6.48,6.48,6.47,6.47,67092.0,5.2703,5.2703,5.2622,5.2622,67092.0
2017-01-04 14:40:00,6.47,6.47,6.46,6.47,92336.0,5.2622,5.2622,5.254,5.2622,92336.0
2017-01-04 14:45:00,6.47,6.47,6.45,6.46,92892.0,5.2622,5.2622,5.2459,5.254,92892.0
2017-01-04 14:50:00,6.46,6.46,6.45,6.46,110896.0,5.254,5.254,5.2459,5.254,110896.0
2017-01-04 14:55:00,6.46,6.47,6.46,6.47,51268.0,5.254,5.2622,5.254,5.2622,51268.0
2017-01-04 15:00:00,6.47,6.47,6.47,6.47,40292.0,5.2622,5.2622,5.2622,5.2622,40292.0
2017-01-04 15:05:00,6.47,6.49,6.47,6.48,244644.0,5.2622,5.2784,5.2622,5.2703,244644.0
2017-01-04 15:10:00,6.48,6.5,6.48,6.5,120008.0,5.2703,5.2866,5.2703,5.2866,120008.0
2017-01-04 15:15:00,6.5,6.5,6.49,6.5,96368.0,5.2866,5.2866,5.2784,5.2866,96368.0
2017-01-04 15:20:00,6.5,6.5,6.49,6.5,181076.0,5.2866,5.2866,5.2784,5.2866,181076.0
2017-01-04 15:25:00,6.5,6.51,6.5,6.5,85564.0,5.2866,5.2947,5.2866,5.2866,85564.0
2017-01-04 15:30:00,6.5,6.51,6.5,6.51,132260.0,5.2866,5.2947,5.2866,5.2947,132260.0
2017-01-04 15:35:00,6.51,6.51,6.51,6.51,122824.0,5.2947,5.2947,5.2947,5.2947,122824.0
2017-01-04 15:40:00,6.51,6.51,6.5,6.5,127680.0,5.2947,5.2947,5.2866,5.2866,127680.0
2017-01-04 15:45:00,6.5,6.51,6.49,6.49,346624.0,5.2866,5.2947,5.2784,5.2784,346624.0
2017-01-04 15:50:00,6.49,6.5,6.48,6.49,306580.0,5.2784,5.2866,5.2703,5.2784,306580.0
2017-01-04 15:55:00,6.49,6.49,6.48,6.48,602004.0,5.2784,5.2784,5.2703,5.2703,602004.0
2017-01-05 09:30:00,6.4,6.4,6.28,6.3,203336.0,5.2052,5.2052,5.1076,5.1239,203336.0
2017-01-05 09:35:00,6.3,6.32,6.23,6.25,318800.0,5.1239,5.1402,5.067,5.0832,318800.0
2017-01-05 09:40:00,6.24,6.3,6.24,6.29,210180.0,5.0751,5.1239,5.0751,5.1158,210180.0
2017-01-05 09:45:00,6.29,6.31,6.29,6.29,203452.0,5.1158,5.132,5.1158,5.1158,203452.0
2017-01-05 09:50:00,6.28,6.32,6.26,6.31,315584.0,5.1076,5.1402,5.0914,5.132,315584.0
2017-01-05 09:55:00,6.3,6.32,6.29,6.3,224316.0,5.1239,5.1402,5.1158,5.1239,224316.0
2017-01-05 10:00:00,6.31,6.31,6.29,6.3,137944.0,5.132,5.132,5.1158,5.1239,137944.0
2017-01-05 10:05:00,6.3,6.34,6.29,6.32,78168.0,5.1239,5.1564,5.1158,5.1402,78168.0
2017-01-05 10:10:00,6.32,6.36,6.32,6.36,156496.0,5.1402,5.1727,5.1402,5.1727,156496.0
2017-01-05 10:15:00,6.36,6.36,6.34,6.34,153496.0,5.1727,5.1727,5.1564,5.1564,153496.0
2017-01-05 10:20:00,6.34,6.36,6.34,6.36,86712.0,5.1564,5.1727,5.1564,5.1727,86712.0
2017-01-05 10:25:00,6.36,6.37,6.35,6.37,118676.0,5.1727,5.1808,5.1646,5.1808,118676.0
2017-01-05 10:30:00,6.37,6.38,6.34,6.35,124144.0,5.1808,5.189,5.1564,5.1646,124144.0
2017-01-05 10:35:00,6.35,6.36,6.33,6.33,66420.0,5.1646,5.1727,5.1483,5.1483,66420.0
2017-01-05 10:40:00,6.34,6.34,6.32,6.34,51912.0,5.1564,5.1564,5.1402,5.1564,51912.0
2017-01-05 10:45:00,6.34,6.34,6.31,6.31,81712.0,5.1564,5.1564,5.132,5.132,81712.0
2017-01-05 10:50:00,6.32,6.32,6.3,6.3,50476.0,5.1402,5.1402,5.1239,5.1239,50476.0
2017-01-05 10:55:00,6.3,6.33,6.3,6.32,83396.0,5.1239,5.1483,5.1239,5.1402,83396.0
2017-01-05 11:00:00,6.32,6.33,6.31,6.32,107084.0,5.1402,5.1483,5.132,5.1402,107084.0
2017-01-05 11:05:00,6.32,6.32,6.28,6.29,132600.0,5.1402,5.1402,5.1076,5.1158,132600.0
2017-01-05 11:10:00,6.29,6.29,6.28,6.28,114108.0,5.1158,5.1158,5.1076,5.1076,114108.0
2017-01-05 11:15:00,6.29,6.29,6.28,6.29,110956.0,5.1158,5.1158,5.1076,5.1158,110956.0
2017-01-05 11:20:00,6.29,6.29,6.28,6.29,115936.0,5.1158,5.1158,5.1076,5.1158,115936.0
2017-01-05 11:25:00,6.29,6.29,6.28,6.28,141768.0,5.1158,5.1158,5.1076,5.1076,141768.0
2017-01-05 11:30:00,6.28,6.28,6.26,6.27,137932.0,5.1076,5.1076,5.0914,5.0995,137932.0
2017-01-05 11:35:00,6.27,6.27,6.25,6.26,160332.0,5.0995,5.0995,5.0832,5.0914,160332.0
2017-01-05 11:40:00,6.26,6.26,6.25,6.25,295232.0,5.0914,5.0914,5.0832,5.0832,295232.0
2017-01-05 11:45:00,6.25,6.25,6.25,6.25,81636.0,5.0832,5.0832,5.0832,5.0832,81636.0
2017-01-05 11:50:00,6.25,6.26,6.24,6.26,83024.0,5.0832,5.0914,5.0751,5.0914,83024.0
2017-01-05 11:55:00,6.26,6.27,6.25,6.26,87692.0,5.0914,5.0995,5.0832,5.0914,87692.0
2017-01-05 12:00:00,6.26,6.26,6.25,6.26,78240.0,5.0914,5.0914,5.0832,5.0914,78240.0
2017-01-05 12:05:00,6.26,6.28,6.25,6.27,106844.0,5.0914,5.1076,5.0832,5.0995,106844.0
2017-01-05 12:10:00,6.27,6.27,6.27,6.27,59700.0,5.0995,5.0995,5.0995,5.0995,59700.0
2017-01-05 12:15:00,6.27,6.29,6.27,6.29,77512.0,5.0995,5.1158,5.0995,5.1158,77512.0
2017-01-05 12:20:00,6.29,6.29,6.28,6.29,167244.0,5.1158,5.1158,5.1076,5.1158,167244.0
2017-01-05 12:25:00,6.29,6.3,6.29,6.3,51080.0,5.1158,5.1239,5.1158,5.1239,51080.0
2017-01-05 12:30:00,6.3,6.31,6.29,6.3,80816.0,5.1239,5.132,5.1158,5.1239,80816.0
2017-01-05 12:35:00,6.3,6.31,6.3,6.3,39284.0,5.1239,5.132,5.1239,5.1239,39284.0
2017-01-05 12:40:00,6.31,6.31,6.29,6.29,30896.0,5.132,5.132,5.1158,5.1158,30896.0
2017-01-05 12:45:00,6.29,6.3,6.29,6.3,25088.0,5.1158,5.1239,5.1158,5.1239,25088.0
2017-01-05 12:50:00,6.3,6.3,6.3,6.3,48204.0,5.1239,5.1239,5.1239,5.1239,48204.0
2017-01-05 12:55:00,6.3,6.3,6.3,6.3,41840.0,5.1239,5.1239,5.1239,5.1239,41840.0
2017-01-05 13:00:00,6.3,6.3,6.29,6.3,136116.0,5.1239,5.1239,5.1158,5.1239,136116.0
2017-01-05 13:05:00,6.3,6.3,6.29,6.29,61820.0,5.1239,5.1239,5.1158,5.1158,61820.0
2017-01-05 13:10:00,6.29,6.29,6.29,6.29,81320.0,5.1158,5.1158,5.1158,5.1158,81320.0
2017-01-05 13:15:00,6.29,6.29,6.29,6.29,124312.0,5.1158,5.1158,5.1158,5.1158,124312.0
2017-01-05 13:20:00,6.29,6.29,6.28,6.28,47520.0,5.1158,5.1158,5.1076,5.1076,47520.0
2017-01-05 13:25:00,6.28,6.28,6.28,6.28,196904.0,5.1076,5.1076,5.1076,5.1076,196904.0
2017-01-05 13:30:00,6.28,6.28,6.27,6.27,95876.0,5.1076,5.1076,5.0995,5.0995,95876.0
2017-01-05 13:35:00,6.27,6.28,6.27,6.27,53604.0,5.0995,5.1076,5.0995,5.0995,53604.0
2017-01-05 13:40:00,6.27,6.27,6.25,6.26,35156.0,5.0995,5.0995,5.0832,5.0914,35156.0
2017-01-05 13:45:00,6.26,6.26,6.25,6.26,75424.0,5.0914,5.0914,5.0832,5.0914,75424.0
2017-01-05 13:50:00,6.26,6.26,6.25,6.25,62004.0,5.0914,5.0914,5.0832,5.0832,62004.0
2017-01-05 13:55:00,6.25,6.26,6.25,6.26,48880.0,5.0832,5.0914,5.0832,5.0914,48880.0
2017-01-05 14:00:00,6.26,6.26,6.25,6.26,127960.0,5.0914,5.0914,5.0832,5.0914,127960.0
2017-01-05 14:05:00,6.26,6.26,6.26,6.26,51736.0,5.0914,5.0914,5.0914,5.0914,51736.0
2017-01-05 14:10:00,6.26,6.27,6.26,6.27,133252.0,5.0914,5.0995,5.0914,5.0995,133252.0
2017-01-05 14:15:00,6.27,6.27,6.26,6.26,71828.0,5.0995,5.0995,5.0914,5.0914,71828.0
2017-01-05 14:20:00,6.26,6.27,6.26,6.26,35068.0,5.0914,5.0995,5.0914,5.0914,35068.0
2017-01-05 14:25:00,6.26,6.28,6.26,6.27,99668.0,5.0914,5.1076,5.0914,5.0995,99668.0
2017-01-05 14:30:00,6.26,6.27,6.26,6.26,58676.0,5.0914,5.0995,5.0914,5.0914,58676.0
2017-01-05 14:35:00,6.26,6.29,6.25,6.28,330272.0,5.0914,5.1158,5.0832,5.1076,330272.0
2017-01-05 14:40:00,6.28,6.28,6.26,6.26,46600.0,5.1076,5.1076,5.0914,5.0914,46600.0
2017-01-05 14:45:00,6.26,6.27,6.26,6.27,47260.0,5.0914,5.0995,5.0914,5.0995,47260.0
2017-01-05 14:50:00,6.27,6.27,6.26,6.27,53312.0,5.0995,5.0995,5.0914,5.0995,53312.0
2017-01-05 14:55:00,6.27,6.27,6.26,6.26,36932.0,5.0995,5.0995,5.0914,5.0914,36932.0
2017-01-05 15:00:00,6.26,6.27,6.26,6.26,58584.0,5.0914,5.0995,5.0914,5.0914,58584.0
2017-01-05 15:05:00,6.26,6.27,6.25,6.26,258140.0,5.0914,5.0995,5.0832,5.0914,258140.0
2017-01-05 15:10:00,6.26,6.27,6.26,6.26,242880.0,5.0914,5.0995,5.0914,5.0914,242880.0
2017-01-05 15:15:00,6.26,6.27,6.26,6.26,627004.0,5.0914,5.0995,5.0914,5.0914,627004.0
2017-01-05 15:20:00,6.27,6.28,6.26,6.28,188340.0,5.0995,5.1076,5.0914,5.1076,188340.0
2017-01-05 15:25:00,6.28,6.29,6.28,6.28,78364.0,5.1076,5.1158,5.1076,5.1076,78364.0
2017-01-05 15:30:00,6.28,6.29,6.27,6.29,216648.0,5.1076,5.1158,5.0995,5.1158,216648.0
2017-01-05 15:35:00,6.29,6.3,6.28,6.28,155968.0,5.1158,5.1239,5.1076,5.1076,155968.0
2017-01-05 15:40:00,6.28,6.28,6.27,6.27,166896.0,5.1076,5.1076,5.0995,5.0995,166896.0
2017-01-05 15:45:00,6.27,6.27,6.26,6.26,226984.0,5.0995,5.0995,5.0914,5.0914,226984.0
2017-01-05 15:50:00,6.26,6.26,6.25,6.26,291624.0,5.0914,5.0914,5.0832,5.0914,291624.0
2017-01-05 15:55:00,6.26,6.26,6.25,6.25,794192.0,5.0914,5.0914,5.0832,5.0832,794192.0
2017-01-06 09:30:00,6.29,6.29,6.21,6.21,180368.0,5.1158,5.1158,5.0507,5.0507,180368.0
2017-01-06 09:35:00,6.21,6.22,6.19,6.22,123816.0,5.0507,5.0588,5.0344,5.0588,123816.0
2017-01-06 09:40:00,6.22,6.25,6.22,6.25,108812.0,5.0588,5.0832,5.0588,5.0832,108812.0
2017-01-06 09:45:00,6.24,6.25,6.23,6.24,84872.0,5.0751,5.0832,5.067,5.0751,84872.0
2017-01-06 09:50:00,6.24,6.27,6.24,6.27,220008.0,5.0751,5.0995,5.0751,5.0995,220008.0
2017-01-06 09:55:00,6.26,6.27,6.26,6.27,65852.0,5.0914,5.0995,5.0914,5.0995,65852.0
2017-01-06 10:00:00,6.26,6.28,6.26,6.27,138828.0,5.0914,5.1076,5.0914,5.0995,138828.0
2017-01-06 10:05:00,6.27,6.29,6.27,6.28,92716.0,5.0995,5.1158,5.0995,5.1076,92716.0
2017-01-06 10:10:00,6.28,6.28,6.27,6.28,218628.0,5.1076,5.1076,5.0995,5.1076,218628.0
2017-01-06 10:15:00,6.28,6.29,6.28,6.28,120900.0,5.1076,5.1158,5.1076,5.1076,120900.0
2017-01-06 10:20:00,6.28,6.29,6.26,6.26,61868.0,5.1076,5.1158,5.0914,5.0914,61868.0
2017-01-06 10:25:00,6.26,6.27,6.26,6.26,105644.0,5.0914,5.0995,5.0914,5.0914,105644.0
2017-01-06 10:30:00,6.26,6.26,6.23,6.23,69396.0,5.0914,5.0914,5.067,5.067,69396.0
2017-01-06 10:35:00,6.23,6.24,6.22,6.23,75796.0,5.067,5.0751,5.0588,5.067,75796.0
2017-01-06 10:40:00,6.23,6.24,6.23,6.24,63576.0,5.067,5.0751,5.067,5.0751,63576.0
2017-01-06 10:45:00,6.24,6.24,6.23,6.24,90752.0,5.0751,5.0751,5.067,5.0751,90752.0
2017-01-06 10:50:00,6.24,6.24,6.22,6.24,133132.0,5.0751,5.0751,5.0588,5.0751,133132.0
2017-01-06 10:55:00,6.24,6.25,6.23,6.23,84288.0,5.0751,5.0832,5.067,5.067,84288.0
2017-01-06 11:00:00,6.23,6.23,6.22,6.23,56256.0,5.067,5.067,5.0588,5.067,56256.0
2017-01-06 11:05:00,6.23,6.23,6.21,6.22,63900.0,5.067,5.067,5.0507,5.0588,63900.0
2017-01-06 11:10:00,6.21,6.22,6.2,6.21,73300.0,5.0507,5.0588,5.0426,5.0507,73300.0
2017-01-06 11:15:00,6.21,6.21,6.2,6.21,136032.0,5.0507,5.0507,5.0426,5.0507,136032.0
2017-01-06 11:20:00,6.21,6.24,6.21,6.23,69544.0,5.0507,5.0751,5.0507,5.067,69544.0
2017-01-06 11:25:00,6.23,6.24,6.22,6.23,48868.0,5.067,5.0751,5.0588,5.067,48868.0
2017-01-06 11:30:00,6.23,6.24,6.23,6.24,102620.0,5.067,5.0751,5.067,5.0751,102620.0
2017-01-06 11:35:00,6.23,6.23,6.22,6.23,44008.0,5.067,5.067,5.0588,5.067,44008.0
2017-01-06 11:40:00,6.23,6.24,6.22,6.23,117032.0,5.067,5.0751,5.0588,5.067,117032.0
2017-01-06 11:45:00,6.23,6.23,6.23,6.23,48012.0,5.067,5.067,5.067,5.067,48012.0
2017-01-06 11:50:00,6.23,6.24,6.22,6.24,68156.0,5.067,5.0751,5.0588,5.0751,68156.0
2017-01-06 11:55:00,6.24,6.24,6.23,6.23,70580.0,5.0751,5.0751,5.067,5.067,70580.0
2017-01-06 12:00:00,6.23,6.24,6.22,6.22,69416.0,5.067,5.0751,5.0588,5.0588,69416.0
2017-01-06 12:05:00,6.22,6.23,6.22,6.22,118560.0,5.0588,5.067,5.0588,5.0588,118560.0
2017-01-06 12:10:00,6.22,6.23,6.22,6.23,42984.0,5.0588,5.067,5.0588,5.067,42984.0
2017-01-06 12:15:00,6.23,6.24,6.23,6.24,49968.0,5.067,5.0751,5.067,5.0751,49968.0
2017-01-06 12:20:00,6.24,6.25,6.23,6.23,80096.0,5.0751,5.0832,5.067,5.067,80096.0
2017-01-06 12:25:00,6.23,6.24,6.23,6.24,50144.0,5.067,5.0751,5.067,5.0751,50144.0
2017-01-06 12:30:00,6.24,6.25,6.23,6.24,28796.0,5.0751,5.0832,5.067,5.0751,28796.0
2017-01-06 12:35:00,6.24,6.24,6.22,6.22,58364.0,5.0751,5.0751,5.0588,5.0588,58364.0
2017-01-06 12:40:00,6.22,6.23,6.22,6.22,80568.0,5.0588,5.067,5.0588,5.0588,80568.0
2017-01-06 12:45:00,6.22,6.23,6.22,6.22,74136.0,5.0588,5.067,5.0588,5.0588,74136.0
2017-01-06 12:50:00,6.22,6.23,6.22,6.22,59836.0,5.0588,5.067,5.0588,5.0588,59836.0
2017-01-06 12:55:00,6.22,6.22,6.21,6.22,21384.0,5.0588,5.0588,5.0507,5.0588,21384.0
2017-01-06 13:00:00,6.22,6.22,6.22,6.22,95540.0,5.0588,5.0588,5.0588,5.0588,95540.0
2017-01-06 13:05:00,6.22,6.23,6.22,6.22,48912.0,5.0588,5.067,5.0588,5.0588,48912.0
2017-01-06 13:10:00,6.22,6.23,6.22,6.22,41528.0,5.0588,5.067,5.0588,5.0588,41528.0
2017-01-06 13:15:00,6.22,6.23,6.22,6.22,32424.0,5.0588,5.067,5.0588,5.0588,32424.0
2017-01-06 13:20:00,6.22,6.22,6.21,6.21,53004.0,5.0588,5.0588,5.0507,5.0507,53004.0
2017-01-06 13:25:00,6.22,6.22,6.21,6.21,93004.0,5.0588,5.0588,5.0507,5.0507,93004.0
2017-01-06 13:30:00,6.21,6.22,6.21,6.22,56540.0,5.0507,5.0588,5.0507,5.0588,56540.0
2017-01-06 13:35:00,6.22,6.23,6.22,6.23,99352.0,5.0588,5.067,5.0588,5.067,99352.0
2017-01-06 13:40:00,6.23,6.23,6.23,6.23,23124.0,5.067,5.067,5.067,5.067,23124.0
2017-01-06 13:45:00,6.23,6.23,6.23,6.23,69304.0,5.067,5.067,5.067,5.067,69304.0
2017-01-06 13:50:00,6.23,6.24,6.23,6.23,39404.0,5.067,5.0751,5.067,5.067,39404.0
2017-01-06 13:55:00,6.23,6.23,6.22,6.22,63236.0,5.067,5.067,5.0588,5.0588,63236.0
2017-01-06 14:00:00,6.22,6.23,6.22,6.22,65496.0,5.0588,5.067,5.0588,5.0588,65496.0
2017-01-06 14:05:00,6.22,6.23,6.22,6.22,62444.0,5.0588,5.067,5.0588,5.0588,62444.0
2017-01-06 14:10:00,6.22,6.22,6.22,6.22,37868.0,5.0588,5.0588,5.0588,5.0588,37868.0
2017-01-06 14:15:00,6.22,6.22,6.22,6.22,30220.0,5.0588,5.0588,5.0588,5.0588,30220.0
2017-01-06 14:20:00,6.22,6.22,6.21,6.21,69752.0,5.0588,5.0588,5.0507,5.0507,69752.0
2017-01-06 14:25:00,6.21,6.21,6.2,6.2,24024.0,5.0507,5.0507,5.0426,5.0426,24024.0
2017-01-06 14:30:00,6.2,6.22,6.2,6.22,146424.0,5.0426,5.0588,5.0426,5.0588,146424.0
2017-01-06 14:35:00,6.22,6.22,6.21,6.22,101908.0,5.0588,5.0588,5.0507,5.0588,101908.0
2017-01-06 14:40:00,6.21,6.22,6.21,6.22,51220.0,5.0507,5.0588,5.0507,5.0588,51220.0
2017-01-06 14:45:00,6.22,6.22,6.21,6.21,99408.0,5.0588,5.0588,5.0507,5.0507,99408.0
2017-01-06 14:50:00,6.21,6.21,6.21,6.21,53960.0,5.0507,5.0507,5.0507,5.0507,53960.0
2017-01-06 14:55:00,6.21,6.21,6.2,6.2,62784.0,5.0507,5.0507,5.0426,5.0426,62784.0
2017-01-06 15:00:00,6.2,6.21,6.19,6.19,116664.0,5.0426,5.0507,5.0344,5.0344,116664.0
2017-01-06 15:05:00,6.19,6.2,6.19,6.2,69168.0,5.0344,5.0426,5.0344,5.0426,69168.0
2017-01-06 15:10:00,6.2,6.2,6.18,6.18,131336.0,5.0426,5.0426,5.0263,5.0263,131336.0
2017-01-06 15:15:00,6.18,6.18,6.18,6.18,108464.0,5.0263,5.0263,5.0263,5.0263,108464.0
2017-01-06 15:20:00,6.18,6.18,6.18,6.18,95520.0,5.0263,5.0263,5.0263,5.0263,95520.0
2017-01-06 15:25:00,6.18,6.18,6.16,6.16,143156.0,5.0263,5.0263,5.01,5.01,143156.0
2017-01-06 15:30:00,6.16,6.17,6.16,6.17,121168.0,5.01,5.0182,5.01,5.0182,121168.0
2017-01-06 15:35:00,6.17,6.17,6.17,6.17,111404.0,5.0182,5.0182,5.0182,5.0182,111404.0
2017-01-06 15:40:00,6.17,6.17,6.16,6.16,145368.0,5.0182,5.0182,5.01,5.01,145368.0
2017-01-06 15:45:00,6.16,6.17,6.16,6.16,365112.0,5.01,5.0182,5.01,5.01,365112.0
2017-01-06 15:50:00,6.16,6.16,6.14,6.14,296728.0,5.01,5.01,4.9938,4.9938,296728.0
2017-01-06 15:55:00,6.14,6.15,6.13,6.13,1144440.0,4.9938,5.0019,4.9856,4.9856,1144440.0
2017-01-09 09:30:00,6.15,6.17,6.11,6.11,178672.0,5.0019,5.0182,4.9694,4.9694,178672.0
2017-01-09 09:35:00,6.12,6.12,6.09,6.11,69364.0,4.9775,4.9775,4.9531,4.9694,69364.0
2017-01-09 09:40:00,6.12,6.12,6.09,6.1,53836.0,4.9775,4.9775,4.9531,4.9612,53836.0
2017-01-09 09:45:00,6.1,6.11,6.09,6.1,25616.0,4.9612,4.9694,4.9531,4.9612,25616.0
2017-01-09 09:50:00,6.1,6.13,6.1,6.12,34696.0,4.9612,4.9856,4.9612,4.9775,34696.0
2017-01-09 09:55:00,6.12,6.13,6.11,6.12,71792.0,4.9775,4.9856,4.9694,4.9775,71792.0
2017-01-09 10:00:00,6.12,6.13,6.11,6.12,47220.0,4.9775,4.9856,4.9694,4.9775,47220.0
2017-01-09 10:05:00,6.12,6.13,6.11,6.12,78920.0,4.9775,4.9856,4.9694,4.9775,78920.0
2017-01-09 10:10:00,6.12,6.13,6.12,6.12,30560.0,4.9775,4.9856,4.9775,4.9775,30560.0
2017-01-09 10:15:00,6.11,6.12,6.1,6.11,37160.0,4.9694,4.9775,4.9612,4.9694,37160.0
2017-01-09 10:20:00,6.11,6.12,6.11,6.12,45328.0,4.9694,4.9775,4.9694,4.9775,45328.0
2017-01-09 10:25:00,6.12,6.12,6.11,6.11,44572.0,4.9775,4.9775,4.9694,4.9694,44572.0
2017-01-09 10:30:00,6.11,6.12,6.1,6.12,48332.0,4.9694,4.9775,4.9612,4.9775,48332.0
2017-01-09 10:35:00,6.12,6.12,6.11,6.11,44576.0,4.9775,4.9775,4.9694,4.9694,44576.0
2017-01-09 10:40:00,6.11,6.12,6.1,6.1,56064.0,4.9694,4.9775,4.9612,4.9612,56064.0
2017-01-09 10:45:00,6.1,6.11,6.09,6.11,47268.0,4.9612,4.9694,4.9531,4.9694,47268.0
2017-01-09 10:50:00,6.12,6.12,6.11,6.11,85088.0,4.9775,4.9775,4.9694,4.9694,85088.0
2017-01-09 10:55:00,6.11,6.12,6.11,6.11,66560.0,4.9694,4.9775,4.9694,4.9694,66560.0
2017-01-09 11:00:00,6.11,6.11,6.1,6.1,77512.0,4.9694,4.9694,4.9612,4.9612,77512.0
2017-01-09 11:05:00,6.1,6.11,6.1,6.11,25160.0,4.9612,4.9694,4.9612,4.9694,25160.0
2017-01-09 11:10:00,6.11,6.12,6.1,6.12,54548.0,4.9694,4.9775,4.9612,4.9775,54548.0
2017-01-09 11:15:00,6.12,6.13,6.11,6.12,31804.0,4.9775,4.9856,4.9694,4.9775,31804.0
2017-01-09 11:20:00,6.12,6.13,6.12,6.12,21616.0,4.9775,4.9856,4.9775,4.9775,21616.0
2017-01-09 11:25:00,6.12,6.13,6.11,6.13,55588.0,4.9775,4.9856,4.9694,4.9856,55588.0
2017-01-09 11:30:00,6.13,6.13,6.11,6.12,52648.0,4.9856,4.9856,4.9694,4.9775,52648.0
2017-01-09 11:35:00,6.12,6.12,6.11,6.11,28864.0,4.9775,4.9775,4.9694,4.9694,28864.0
2017-01-09 11:40:00,6.12,6.12,6.1,6.11,79528.0,4.9775,4.9775,4.9612,4.9694,79528.0
2017-01-09 11:45:00,6.1,6.11,6.1,6.11,57248.0,4.9612,4.9694,4.9612,4.9694,57248.0
2017-01-09 11:50:00,6.11,6.12,6.11,6.11,58748.0,4.9694,4.9775,4.9694,4.9694,58748.0
2017-01-09 11:55:00,6.11,6.11,6.1,6.11,104412.0,4.9694,4.9694,4.9612,4.9694,104412.0
2017-01-09 12:00:00,6.11,6.12,6.11,6.11,32004.0,4.9694,4.9775,4.9694,4.9694,32004.0
2017-01-09 12:05:00,6.11,6.12,6.11,6.12,43064.0,4.9694,4.9775,4.9694,4.9775,43064.0
2017-01-09 12:10:00,6.12,6.13,6.12,6.12,53156.0,4.9775,4.9856,4.9775,4.9775,53156.0
2017-01-09 12:15:00,6.13,6.13,6.12,6.12,59360.0,4.9856,4.9856,4.9775,4.9775,59360.0
2017-01-09 12:20:00,6.12,6.13,6.12,6.13,39496.0,4.9775,4.9856,4.9775,4.9856,39496.0
2017-01-09 12:25:00,6.13,6.13,6.12,6.12,25588.0,4.9856,4.9856,4.9775,4.9775,25588.0
2017-01-09 12:30:00,6.12,6.12,6.11,6.11,33028.0,4.9775,4.9775,4.9694,4.9694,33028.0
2017-01-09 12:35:00,6.11,6.11,6.1,6.11,88896.0,4.9694,4.9694,4.9612,4.9694,88896.0
2017-01-09 12:40:00,6.11,6.12,6.1,6.12,39220.0,4.9694,4.9775,4.9612,4.9775,39220.0
2017-01-09 12:45:00,6.12,6.12,6.11,6.12,26000.0,4.9775,4.9775,4.9694,4.9775,26000.0
2017-01-09 12:50:00,6.12,6.12,6.11,6.12,22900.0,4.9775,4.9775,4.9694,4.9775,22900.0
2017-01-09 12:55:00,6.12,6.12,6.11,6.12,33160.0,4.9775,4.9775,4.9694,4.9775,33160.0
2017-01-09 13:00:00,6.12,6.13,6.12,6.12,55580.0,4.9775,4.9856,4.9775,4.9775,55580.0
2017-01-09 13:05:00,6.12,6.12,6.1,6.11,63084.0,4.9775,4.9775,4.9612,4.9694,63084.0
2017-01-09 13:10:00,6.11,6.12,6.11,6.11,62068.0,4.9694,4.9775,4.9694,4.9694,62068.0
2017-01-09 13:15:00,6.11,6.11,6.11,6.11,28424.0,4.9694,4.9694,4.9694,4.9694,28424.0
2017-01-09 13:20:00,6.11,6.12,6.1,6.11,68624.0,4.9694,4.9775,4.9612,4.9694,68624.0
2017-01-09 13:25:00,6.11,6.11,6.1,6.11,47456.0,4.9694,4.9694,4.9612,4.9694,47456.0
2017-01-09 13:30:00,6.11,6.12,6.11,6.11,27860.0,4.9694,4.9775,4.9694,4.9694,27860.0
2017-01-09 13:35:00,6.11,6.11,6.11,6.11,54168.0,4.9694,4.9694,4.9694,4.9694,54168.0
2017-01-09 13:40:00,6.11,6.11,6.11,6.11,13792.0,4.9694,4.9694,4.9694,4.9694,13792.0
2017-01-09 13:45:00,6.11,6.12,6.11,6.12,18364.0,4.9694,4.9775,4.9694,4.9775,18364.0
2017-01-09 13:50:00,6.12,6.12,6.11,6.11,38872.0,4.9775,4.9775,4.9694,4.9694,38872.0
2017-01-09 13:55:00,6.11,6.11,6.11,6.11,34396.0,4.9694,4.9694,4.9694,4.9694,34396.0
2017-01-09 14:00:00,6.12,6.12,6.11,6.11,24660.0,4.9775,4.9775,4.9694,4.9694,24660.0
2017-01-09 14:05:00,6.12,6.12,6.11,6.11,24124.0,4.9775,4.9775,4.9694,4.9694,24124.0
2017-01-09 14:10:00,6.11,6.11,6.1,6.1,56884.0,4.9694,4.9694,4.9612,4.9612,56884.0
2017-01-09 14:15:00,6.1,6.11,6.1,6.11,32200.0,4.9612,4.9694,4.9612,4.9694,32200.0
2017-01-09 14:20:00,6.11,6.11,6.11,6.11,37384.0,4.9694,4.9694,4.9694,4.9694,37384.0
2017-01-09 14:25:00,6.11,6.11,6.1,6.11,30400.0,4.9694,4.9694,4.9612,4.9694,30400.0
2017-01-09 14:30:00,6.11,6.11,6.09,6.09,42400.0,4.9694,4.9694,4.9531,4.9531,42400.0
2017-01-09 14:35:00,6.09,6.1,6.08,6.08,136980.0,4.9531,4.9612,4.945,4.945,136980.0
2017-01-09 14:40:00,6.09,6.09,6.08,6.09,45712.0,4.9531,4.9531,4.945,4.9531,45712.0
2017-01-09 14:45:00,6.09,6.1,6.09,6.1,120480.0,4.9531,4.9612,4.9531,4.9612,120480.0
2017-01-09 14:50:00,6.1,6.11,6.1,6.1,83468.0,4.9612,4.9694,4.9612,4.9612,83468.0
2017-01-09 14:55:00,6.1,6.11,6.1,6.11,77332.0,4.9612,4.9694,4.9612,4.9694,77332.0
2017-01-09 15:00:00,6.1,6.11,6.1,6.1,75732.0,4.9612,4.9694,4.9612,4.9612,75732.0
2017-01-09 15:05:00,6.11,6.11,6.1,6.11,36224.0,4.9694,4.9694,4.9612,4.9694,36224.0
2017-01-09 15:10:00,6.11,6.12,6.11,6.11,65500.0,4.9694,4.9775,4.9694,4.9694,65500.0
2017-01-09 15:15:00,6.11,6.11,6.11,6.11,48816.0,4.9694,4.9694,4.9694,4.9694,48816.0
2017-01-09 15:20:00,6.11,6.12,6.11,6.12,51808.0,4.9694,4.9775,4.9694,4.9775,51808.0
2017-01-09 15:25:00,6.12,6.12,6.11,6.12,72244.0,4.9775,4.9775,4.9694,4.9775,72244.0
2017-01-09 15:30:00,6.12,6.12,6.11,6.11,48100.0,4.9775,4.9775,4.9694,4.9694,48100.0
2017-01-09 15:35:00,6.11,6.12,6.11,6.11,67804.0,4.9694,4.9775,4.9694,4.9694,67804.0
2017-01-09 15:40:00,6.11,6.12,6.11,6.12,203480.0,4.9694,4.9775,4.9694,4.9775,203480.0
2017-01-09 15:45:00,6.12,6.12,6.11,6.12,248268.0,4.9775,4.9775,4.9694,4.9775,248268.0
2017-01-09 15:50:00,6.12,6.12,6.11,6.12,334824.0,4.9775,4.9775,4.9694,4.9775,334824.0
2017-01-09 15:55:00,6.12,6.13,6.12,6.13,647604.0,4.9775,4.9856,4.9775,4.9856,647604.0
2017-01-10 09:30:00,6.13,6.13,6.11,6.12,85180.0,4.9856,4.9856,4.9694,4.9775,85180.0
2017-01-10 09:35:00,6.13,6.14,6.12,6.14,91604.0,4.9856,4.9938,4.9775,4.9938,91604.0
2017-01-10 09:40:00,6.14,6.14,6.12,6.14,180628.0,4.9938,4.9938,4.9775,4.9938,180628.0
2017-01-10 09:45:00,6.15,6.17,6.14,6.17,95596.0,5.0019,5.0182,4.9938,5.0182,95596.0
2017-01-10 09:50:00,6.18,6.19,6.17,6.18,49576.0,5.0263,5.0344,5.0182,5.0263,49576.0
2017-01-10 09:55:00,6.18,6.2,6.18,6.2,39460.0,5.0263,5.0426,5.0263,5.0426,39460.0
2017-01-10 10:00:00,6.2,6.2,6.18,6.18,162020.0,5.0426,5.0426,5.0263,5.0263,162020.0
2017-01-10 10:05:00,6.19,6.2,6.18,6.18,83180.0,5.0344,5.0426,5.0263,5.0263,83180.0
2017-01-10 10:10:00,6.18,6.19,6.17,6.19,309960.0,5.0263,5.0344,5.0182,5.0344,309960.0
2017-01-10 10:15:00,6.19,6.19,6.18,6.18,104080.0,5.0344,5.0344,5.0263,5.0263,104080.0
2017-01-10 10:20:00,6.19,6.2,6.19,6.2,97656.0,5.0344,5.0426,5.0344,5.0426,97656.0
2017-01-10 10:25:00,6.2,6.22,6.2,6.21,86088.0,5.0426,5.0588,5.0426,5.0507,86088.0
2017-01-10 10:30:00,6.21,6.23,6.21,6.22,55652.0,5.0507,5.067,5.0507,5.0588,55652.0
2017-01-10 10:35:00,6.22,6.22,6.2,6.21,88640.0,5.0588,5.0588,5.0426,5.0507,88640.0
2017-01-10 10:40:00,6.21,6.21,6.2,6.2,191028.0,5.0507,5.0507,5.0426,5.0426,191028.0
2017-01-10 10:45:00,6.2,6.21,6.2,6.2,156076.0,5.0426,5.0507,5.0426,5.0426,156076.0
2017-01-10 10:50:00,6.2,6.23,6.2,6.22,97260.0,5.0426,5.067,5.0426,5.0588,97260.0
2017-01-10 10:55:00,6.22,6.25,6.22,6.25,138036.0,5.0588,5.0832,5.0588,5.0832,138036.0
2017-01-10 11:00:00,6.25,6.27,6.25,6.27,130424.0,5.0832,5.0995,5.0832,5.0995,130424.0
2017-01-10 11:05:00,6.27,6.28,6.23,6.23,235660.0,5.0995,5.1076,5.067,5.067,235660.0
2017-01-10 11:10:00,6.23,6.25,6.22,6.25,178144.0,5.067,5.0832,5.0588,5.0832,178144.0
2017-01-10 11:15:00,6.24,6.25,6.23,6.23,71532.0,5.0751,5.0832,5.067,5.067,71532.0
2017-01-10 11:20:00,6.24,6.25,6.23,6.25,30400.0,5.0751,5.0832,5.067,5.0832,30400.0
2017-01-10 11:25:00,6.25,6.25,6.24,6.25,74244.0,5.0832,5.0832,5.0751,5.0832,74244.0
2017-01-10 11:30:00,6.25,6.25,6.24,6.24,52268.0,5.0832,5.0832,5.0751,5.0751,52268.0
2017-01-10 11:35:00,6.24,6.25,6.23,6.24,117056.0,5.0751,5.0832,5.067,5.0751,117056.0
2017-01-10 11:40:00,6.24,6.25,6.23,6.24,268912.0,5.0751,5.0832,5.067,5.0751,268912.0
2017-01-10 11:45:00,6.24,6.26,6.24,6.24,247112.0,5.0751,5.0914,5.0751,5.0751,247112.0
2017-01-10 11:50:00,6.24,6.24,6.22,6.22,268644.0,5.0751,5.0751,5.0588,5.0588,268644.0
2017-01-10 11:55:00,6.22,6.22,6.21,6.22,34720.0,5.0588,5.0588,5.0507,5.0588,34720.0
2017-01-10 12:00:00,6.22,6.23,6.22,6.23,30448.0,5.0588,5.067,5.0588,5.067,30448.0
2017-01-10 12:05:00,6.23,6.24,6.22,6.24,199744.0,5.067,5.0751,5.0588,5.0751,199744.0
2017-01-10 12:10:00,6.24,6.25,6.24,6.24,177892.0,5.0751,5.0832,5.0751,5.0751,177892.0
2017-01-10 12:15:00,6.24,6.25,6.22,6.22,465748.0,5.0751,5.0832,5.0588,5.0588,465748.0
2017-01-10 12:20:00,6.22,6.24,6.22,6.24,70172.0,5.0588,5.0751,5.0588,5.0751,70172.0
2017-01-10 12:25:00,6.24,6.24,6.23,6.24,43100.0,5.0751,5.0751,5.067,5.0751,43100.0
2017-01-10 12:30:00,6.24,6.24,6.23,6.23,21592.0,5.0751,5.0751,5.067,5.067,21592.0
2017-01-10 12:35:00,6.24,6.24,6.23,6.23,54800.0,5.0751,5.0751,5.067,5.067,54800.0
2017-01-10 12:40:00,6.23,6.23,6.22,6.23,54140.0,5.067,5.067,5.0588,5.067,54140.0
2017-01-10 12:45:00,6.23,6.23,6.22,6.22,41712.0,5.067,5.067,5.0588,5.0588,41712.0
2017-01-10 12:50:00,6.22,6.23,6.22,6.23,25596.0,5.0588,5.067,5.0588,5.067,25596.0
2017-01-10 12:55:00,6.23,6.24,6.23,6.24,59588.0,5.067,5.0751,5.067,5.0751,59588.0
2017-01-10 13:00:00,6.23,6.24,6.23,6.23,41020.0,5.067,5.0751,5.067,5.067,41020.0
2017-01-10 13:05:00,6.24,6.24,6.22,6.23,51472.0,5.0751,5.0751,5.0588,5.067,51472.0
2017-01-10 13:10:00,6.23,6.25,6.23,6.25,56940.0,5.067,5.0832,5.067,5.0832,56940.0
2017-01-10 13:15:00,6.25,6.26,6.25,6.25,31568.0,5.0832,5.0914,5.0832,5.0832,31568.0
2017-01-10 13:20:00,6.25,6.25,6.24,6.24,34716.0,5.0832,5.0832,5.0751,5.0751,34716.0
2017-01-10 13:25:00,6.24,6.24,6.23,6.23,106984.0,5.0751,5.0751,5.067,5.067,106984.0
2017-01-10 13:30:00,6.23,6.24,6.23,6.23,50420.0,5.067,5.0751,5.067,5.067,50420.0
2017-01-10 13:35:00,6.23,6.24,6.23,6.23,49640.0,5.067,5.0751,5.067,5.067,49640.0
2017-01-10 13:40:00,6.23,6.23,6.22,6.22,17016.0,5.067,5.067,5.0588,5.0588,17016.0
2017-01-10 13:45:00,6.22,6.22,6.21,6.21,30816.0,5.0588,5.0588,5.0507,5.0507,30816.0
2017-01-10 13:50:00,6.21,6.21,6.21,6.21,55656.0,5.0507,5.0507,5.0507,5.0507,55656.0
2017-01-10 13:55:00,6.21,6.21,6.2,6.2,48884.0,5.0507,5.0507,5.0426,5.0426,48884.0
2017-01-10 14:00:00,6.2,6.2,6.18,6.19,28556.0,5.0426,5.0426,5.0263,5.0344,28556.0
2017-01-10 14:05:00,6.19,6.19,6.18,6.18,39868.0,5.0344,5.0344,5.0263,5.0263,39868.0
2017-01-10 14:10:00,6.18,6.19,6.18,6.19,56812.0,5.0263,5.0344,5.0263,5.0344,56812.0
2017-01-10 14:15:00,6.19,6.19,6.18,6.18,79428.0,5.0344,5.0344,5.0263,5.0263,79428.0
2017-01-10 14:20:00,6.18,6.18,6.17,6.18,71672.0,5.0263,5.0263,5.0182,5.0263,71672.0
2017-01-10 14:25:00,6.17,6.18,6.17,6.18,117160.0,5.0182,5.0263,5.0182,5.0263,117160.0
2017-01-10 14:30:00,6.18,6.18,6.17,6.17,38136.0,5.0263,5.0263,5.0182,5.0182,38136.0
2017-01-10 14:35:00,6.18,6.18,6.18,6.18,48448.0,5.0263,5.0263,5.0263,5.0263,48448.0
2017-01-10 14:40:00,6.18,6.18,6.18,6.18,43368.0,5.0263,5.0263,5.0263,5.0263,43368.0
2017-01-10 14:45:00,6.18,6.18,6.18,6.18,55400.0,5.0263,5.0263,5.0263,5.0263,55400.0
2017-01-10 14:50:00,6.18,6.19,6.18,6.19,30736.0,5.0263,5.0344,5.0263,5.0344,30736.0
2017-01-10 14:55:00,6.19,6.19,6.18,6.18,34100.0,5.0344,5.0344,5.0263,5.0263,34100.0
2017-01-10 15:00:00,6.18,6.18,6.18,6.18,22488.0,5.0263,5.0263,5.0263,5.0263,22488.0
2017-01-10 15:05:00,6.18,6.19,6.18,6.19,85604.0,5.0263,5.0344,5.0263,5.0344,85604.0
2017-01-10 15:10:00,6.19,6.19,6.18,6.19,44124.0,5.0344,5.0344,5.0263,5.0344,44124.0
2017-01-10 15:15:00,6.18,6.2,6.18,6.19,85420.0,5.0263,5.0426,5.0263,5.0344,85420.0
2017-01-10 15:20:00,6.2,6.2,6.19,6.2,30932.0,5.0426,5.0426,5.0344,5.0426,30932.0
2017-01-10 15:25:00,6.2,6.2,6.19,6.19,54836.0,5.0426,5.0426,5.0344,5.0344,54836.0
2017-01-10 15:30:00,6.19,6.19,6.18,6.18,111080.0,5.0344,5.0344,5.0263,5.0263,111080.0
2017-01-10 15:35:00,6.19,6.19,6.18,6.19,134256.0,5.0344,5.0344,5.0263,5.0344,134256.0
2017-01-10 15:40:00,6.19,6.19,6.17,6.18,309952.0,5.0344,5.0344,5.0182,5.0263,309952.0
2017-01-10 15:45:00,6.17,6.18,6.17,6.18,214360.0,5.0182,5.0263,5.0182,5.0263,214360.0
2017-01-10 15:50:00,6.18,6.18,6.16,6.17,221916.0,5.0263,5.0263,5.01,5.0182,221916.0
2017-01-10 15:55:00,6.17,6.17,6.16,6.16,539888.0,5.0182,5.0182,5.01,5.01,539888.0
2017-01-11 09:30:00,6.18,6.18,6.15,6.15,148440.0,5.0263,5.0263,5.0019,5.0019,148440.0
2017-01-11 09:35:00,6.15,6.15,6.13,6.14,56256.0,5.0019,5.0019,4.9856,4.9938,56256.0
2017-01-11 09:40:00,6.14,6.17,6.14,6.16,40988.0,4.9938,5.0182,4.9938,5.01,40988.0
2017-01-11 09:45:00,6.15,6.17,6.15,6.16,36432.0,5.0019,5.0182,5.0019,5.01,36432.0
2017-01-11 09:50:00,6.17,6.18,6.16,6.18,56876.0,5.0182,5.0263,5.01,5.0263,56876.0
2017-01-11 09:55:00,6.17,6.18,6.17,6.18,11200.0,5.0182,5.0263,5.0182,5.0263,11200.0
2017-01-11 10:00:00,6.18,6.18,6.17,6.18,13572.0,5.0263,5.0263,5.0182,5.0263,13572.0
2017-01-11 10:05:00,6.18,6.18,6.15,6.16,48736.0,5.0263,5.0263,5.0019,5.01,48736.0
2017-01-11 10:10:00,6.16,6.17,6.15,6.16,56880.0,5.01,5.0182,5.0019,5.01,56880.0
2017-01-11 10:15:00,6.16,6.17,6.15,6.17,79876.0,5.01,5.0182,5.0019,5.0182,79876.0
2017-01-11 10:20:00,6.17,6.18,6.17,6.17,70932.0,5.0182,5.0263,5.0182,5.0182,70932.0
2017-01-11 10:25:00,6.17,6.19,6.17,6.18,31384.0,5.0182,5.0344,5.0182,5.0263,31384.0
2017-01-11 10:30:00,6.18,6.18,6.17,6.18,58640.0,5.0263,5.0263,5.0182,5.0263,58640.0
2017-01-11 10:35:00,6.18,6.18,6.18,6.18,57408.0,5.0263,5.0263,5.0263,5.0263,57408.0
2017-01-11 10:40:00,6.18,6.19,6.18,6.19,80004.0,5.0263,5.0344,5.0263,5.0344,80004.0
2017-01-11 10:45:00,6.19,6.2,6.18,6.2,70008.0,5.0344,5.0426,5.0263,5.0426,70008.0
2017-01-11 10:50:00,6.2,6.2,6.19,6.2,40780.0,5.0426,5.0426,5.0344,5.0426,40780.0
2017-01-11 10:55:00,6.19,6.2,6.19,6.2,66768.0,5.0344,5.0426,5.0344,5.0426,66768.0
2017-01-11 11:00:00,6.2,6.2,6.17,6.2,255468.0,5.0426,5.0426,5.0182,5.0426,255468.0
2017-01-11 11:05:00,6.19,6.21,6.18,6.2,110080.0,5.0344,5.0507,5.0263,5.0426,110080.0
2017-01-11 11:10:00,6.2,6.21,6.2,6.2,25612.0,5.0426,5.0507,5.0426,5.0426,25612.0
2017-01-11 11:15:00,6.2,6.21,6.2,6.21,53616.0,5.0426,5.0507,5.0426,5.0507,53616.0
2017-01-11 11:20:00,6.21,6.22,6.21,6.21,50684.0,5.0507,5.0588,5.0507,5.0507,50684.0
2017-01-11 11:25:00,6.21,6.22,6.21,6.21,113756.0,5.0507,5.0588,5.0507,5.0507,113756.0
2017-01-11 11:30:00,6.21,6.21,6.2,6.2,100896.0,5.0507,5.0507,5.0426,5.0426,100896.0
2017-01-11 11:35:00,6.2,6.2,6.18,6.19,52120.0,5.0426,5.0426,5.0263,5.0344,52120.0
2017-01-11 11:40:00,6.19,6.2,6.18,6.2,82908.0,5.0344,5.0426,5.0263,5.0426,82908.0
2017-01-11 11:45:00,6.2,6.2,6.18,6.19,28852.0,5.0426,5.0426,5.0263,5.0344,28852.0
2017-01-11 11:50:00,6.18,6.23,6.18,6.23,316492.0,5.0263,5.067,5.0263,5.067,316492.0
2017-01-11 11:55:00,6.23,6.25,6.22,6.25,159716.0,5.067,5.0832,5.0588,5.0832,159716.0
2017-01-11 12:00:00,6.24,6.28,6.23,6.25,468808.0,5.0751,5.1076,5.067,5.0832,468808.0
2017-01-11 12:05:00,6.25,6.25,6.23,6.24,56920.0,5.0832,5.0832,5.067,5.0751,56920.0
2017-01-11 12:10:00,6.24,6.25,6.24,6.25,64516.0,5.0751,5.0832,5.0751,5.0832,64516.0
2017-01-11 12:15:00,6.25,6.25,6.24,6.24,71272.0,5.0832,5.0832,5.0751,5.0751,71272.0
2017-01-11 12:20:00,6.23,6.23,6.21,6.22,87552.0,5.067,5.067,5.0507,5.0588,87552.0
2017-01-11 12:25:00,6.22,6.23,6.21,6.22,217744.0,5.0588,5.067,5.0507,5.0588,217744.0
2017-01-11 12:30:00,6.22,6.22,6.21,6.21,42604.0,5.0588,5.0588,5.0507,5.0507,42604.0
2017-01-11 12:35:00,6.21,6.22,6.21,6.22,45800.0,5.0507,5.0588,5.0507,5.0588,45800.0
2017-01-11 12:40:00,6.22,6.22,6.2,6.21,44056.0,5.0588,5.0588,5.0426,5.0507,44056.0
2017-01-11 12:45:00,6.2,6.2,6.18,6.18,57580.0,5.0426,5.0426,5.0263,5.0263,57580.0
2017-01-11 12:50:00,6.18,6.18,6.17,6.18,95628.0,5.0263,5.0263,5.0182,5.0263,95628.0
2017-01-11 12:55:00,6.18,6.18,6.17,6.18,254092.0,5.0263,5.0263,5.0182,5.0263,254092.0
2017-01-11 13:00:00,6.18,6.18,6.17,6.18,90852.0,5.0263,5.0263,5.0182,5.0263,90852.0
2017-01-11 13:05:00,6.18,6.18,6.17,6.17,104196.0,5.0263,5.0263,5.0182,5.0182,104196.0
2017-01-11 13:10:00,6.18,6.18,6.16,6.18,47928.0,5.0263,5.0263,5.01,5.0263,47928.0
2017-01-11 13:15:00,6.18,6.18,6.17,6.17,53472.0,5.0263,5.0263,5.0182,5.0182,53472.0
2017-01-11 13:20:00,6.17,6.18,6.17,6.18,26100.0,5.0182,5.0263,5.0182,5.0263,26100.0
2017-01-11 13:25:00,6.18,6.18,6.16,6.16,59404.0,5.0263,5.0263,5.01,5.01,59404.0
2017-01-11 13:30:00,6.16,6.16,6.15,6.16,22000.0,5.01,5.01,5.0019,5.01,22000.0
2017-01-11 13:35:00,6.16,6.18,6.16,6.16,69956.0,5.01,5.0263,5.01,5.01,69956.0
2017-01-11 13:40:00,6.16,6.17,6.16,6.17,57848.0,5.01,5.0182,5.01,5.0182,57848.0
2017-01-11 13:45:00,6.17,6.17,6.16,6.16,20240.0,5.0182,5.0182,5.01,5.01,20240.0
2017-01-11 13:50:00,6.16,6.16,6.14,6.15,182348.0,5.01,5.01,4.9938,5.0019,182348.0
2017-01-11 13:55:00,6.15,6.16,6.14,6.14,104920.0,5.0019,5.01,4.9938,4.9938,104920.0
2017-01-11 14:00:00,6.14,6.15,6.14,6.14,94448.0,4.9938,5.0019,4.9938,4.9938,94448.0
2017-01-11 14:05:00,6.14,6.14,6.14,6.14,42828.0,4.9938,4.9938,4.9938,4.9938,42828.0
2017-01-11 14:10:00,6.14,6.15,6.14,6.15,25988.0,4.9938,5.0019,4.9938,5.0019,25988.0
2017-01-11 14:15:00,6.15,6.16,6.15,6.15,36564.0,5.0019,5.01,5.0019,5.0019,36564.0
2017-01-11 14:20:00,6.15,6.16,6.14,6.15,58052.0,5.0019,5.01,4.9938,5.0019,58052.0
2017-01-11 14:25:00,6.15,6.15,6.14,6.14,38436.0,5.0019,5.0019,4.9938,4.9938,38436.0
2017-01-11 14:30:00,6.14,6.15,6.14,6.15,32576.0,4.9938,5.0019,4.9938,5.0019,32576.0
2017-01-11 14:35:00,6.15,6.15,6.15,6.15,14964.0,5.0019,5.0019,5.0019,5.0019,14964.0
2017-01-11 14:40:00,6.16,6.16,6.15,6.16,37816.0,5.01,5.01,5.0019,5.01,37816.0
2017-01-11 14:45:00,6.16,6.16,6.15,6.15,144184.0,5.01,5.01,5.0019,5.0019,144184.0
2017-01-11 14:50:00,6.15,6.16,6.15,6.15,12100.0,5.0019,5.01,5.0019,5.0019,12100.0
2017-01-11 14:55:00,6.15,6.15,6.14,6.15,59412.0,5.0019,5.0019,4.9938,5.0019,59412.0
2017-01-11 15:00:00,6.15,6.15,6.14,6.15,72428.0,5.0019,5.0019,4.9938,5.0019,72428.0
2017-01-11 15:05:00,6.15,6.16,6.14,6.15,89980.0,5.0019,5.01,4.9938,5.0019,89980.0
2017-01-11 15:10:00,6.15,6.16,6.14,6.15,35872.0,5.0019,5.01,4.9938,5.0019,35872.0
2017-01-11 15:15:00,6.15,6.16,6.15,6.15,55736.0,5.0019,5.01,5.0019,5.0019,55736.0
2017-01-11 15:20:00,6.16,6.16,6.15,6.15,65276.0,5.01,5.01,5.0019,5.0019,65276.0
2017-01-11 15:25:00,6.15,6.15,6.15,6.15,61872.0,5.0019,5.0019,5.0019,5.0019,61872.0
2017-01-11 15:30:00,6.15,6.16,6.14,6.14,2066660.0,5.0019,5.01,4.9938,4.9938,2066660.0
2017-01-11 15:35:00,6.14,6.16,6.14,6.16,147404.0,4.9938,5.01,4.9938,5.01,147404.0
2017-01-11 15:40:00,6.16,6.17,6.15,6.16,120492.0,5.01,5.0182,5.0019,5.01,120492.0
2017-01-11 15:45:00,6.16,6.17,6.15,6.16,230108.0,5.01,5.0182,5.0019,5.01,230108.0
2017-01-11 15:50:00,6.16,6.16,6.15,6.16,301108.0,5.01,5.01,5.0019,5.01,301108.0
2017-01-11 15:55:00,6.16,6.16,6.15,6.15,435836.0,5.01,5.01,5.0019,5.0019,435836.0
2017-01-12 09:30:00,6.15,6.24,6.15,6.2,205660.0,5.0019,5.0751,5.0019,5.0426,205660.0
2017-01-12 09:35:00,6.2,6.21,6.17,6.18,73060.0,5.0426,5.0507,5.0182,5.0263,73060.0
2017-01-12 09:40:00,6.18,6.19,6.16,6.18,106188.0,5.0263,5.0344,5.01,5.0263,106188.0
2017-01-12 09:45:00,6.18,6.19,6.17,6.19,55032.0,5.0263,5.0344,5.0182,5.0344,55032.0
2017-01-12 09:50:00,6.18,6.19,6.17,6.19,62364.0,5.0263,5.0344,5.0182,5.0344,62364.0
2017-01-12 09:55:00,6.2,6.21,6.18,6.21,109264.0,5.0426,5.0507,5.0263,5.0507,109264.0
2017-01-12 10:00:00,6.2,6.21,6.18,6.18,191996.0,5.0426,5.0507,5.0263,5.0263,191996.0
2017-01-12 10:05:00,6.18,6.18,6.16,6.17,191812.0,5.0263,5.0263,5.01,5.0182,191812.0
2017-01-12 10:10:00,6.17,6.2,6.17,6.19,146124.0,5.0182,5.0426,5.0182,5.0344,146124.0
2017-01-12 10:15:00,6.19,6.19,6.17,6.17,106396.0,5.0344,5.0344,5.0182,5.0182,106396.0
2017-01-12 10:20:00,6.17,6.2,6.17,6.19,110892.0,5.0182,5.0426,5.0182,5.0344,110892.0
2017-01-12 10:25:00,6.19,6.2,6.18,6.2,109108.0,5.0344,5.0426,5.0263,5.0426,109108.0
2017-01-12 10:30:00,6.2,6.21,6.19,6.21,117212.0,5.0426,5.0507,5.0344,5.0507,117212.0
2017-01-12 10:35:00,6.21,6.21,6.17,6.17,169616.0,5.0507,5.0507,5.0182,5.0182,169616.0
2017-01-12 10:40:00,6.17,6.2,6.17,6.19,95900.0,5.0182,5.0426,5.0182,5.0344,95900.0
2017-01-12 10:45:00,6.19,6.19,6.18,6.18,119344.0,5.0344,5.0344,5.0263,5.0263,119344.0
2017-01-12 10:50:00,6.18,6.19,6.18,6.19,162164.0,5.0263,5.0344,5.0263,5.0344,162164.0
2017-01-12 10:55:00,6.19,6.2,6.18,6.19,128424.0,5.0344,5.0426,5.0263,5.0344,128424.0
2017-01-12 11:00:00,6.19,6.19,6.16,6.17,182724.0,5.0344,5.0344,5.01,5.0182,182724.0
2017-01-12 11:05:00,6.17,6.18,6.17,6.18,81156.0,5.0182,5.0263,5.0182,5.0263,81156.0
2017-01-12 11:10:00,6.19,6.21,6.18,6.21,142388.0,5.0344,5.0507,5.0263,5.0507,142388.0
2017-01-12 11:15:00,6.21,6.21,6.18,6.18,151336.0,5.0507,5.0507,5.0263,5.0263,151336.0
2017-01-12 11:20:00,6.18,6.19,6.18,6.19,92280.0,5.0263,5.0344,5.0263,5.0344,92280.0
2017-01-12 11:25:00,6.19,6.19,6.18,6.18,56612.0,5.0344,5.0344,5.0263,5.0263,56612.0
2017-01-12 11:30:00,6.18,6.19,6.18,6.18,78584.0,5.0263,5.0344,5.0263,5.0263,78584.0
2017-01-12 11:35:00,6.18,6.18,6.18,6.18,48480.0,5.0263,5.0263,5.0263,5.0263,48480.0
2017-01-12 11:40:00,6.18,6.19,6.18,6.18,43156.0,5.0263,5.0344,5.0263,5.0263,43156.0
2017-01-12 11:45:00,6.18,6.18,6.16,6.16,188208.0,5.0263,5.0263,5.01,5.01,188208.0
2017-01-12 11:50:00,6.16,6.17,6.15,6.16,61840.0,5.01,5.0182,5.0019,5.01,61840.0
2017-01-12 11:55:00,6.15,6.16,6.15,6.15,409104.0,5.0019,5.01,5.0019,5.0019,409104.0
2017-01-12 12:00:00,6.15,6.16,6.15,6.16,167600.0,5.0019,5.01,5.0019,5.01,167600.0
2017-01-12 12:05:00,6.16,6.17,6.16,6.16,435172.0,5.01,5.0182,5.01,5.01,435172.0
2017-01-12 12:10:00,6.16,6.17,6.16,6.17,24400.0,5.01,5.0182,5.01,5.0182,24400.0
2017-01-12 12:15:00,6.17,6.18,6.17,6.18,40948.0,5.0182,5.0263,5.0182,5.0263,40948.0
2017-01-12 12:20:00,6.18,6.18,6.18,6.18,23200.0,5.0263,5.0263,5.0263,5.0263,23200.0
2017-01-12 12:25:00,6.18,6.19,6.18,6.18,41364.0,5.0263,5.0344,5.0263,5.0263,41364.0
2017-01-12 12:30:00,6.18,6.18,6.18,6.18,22836.0,5.0263,5.0263,5.0263,5.0263,22836.0
2017-01-12 12:35:00,6.19,6.2,6.18,6.19,20000.0,5.0344,5.0426,5.0263,5.0344,20000.0
2017-01-12 12:40:00,6.19,6.2,6.18,6.19,69912.0,5.0344,5.0426,5.0263,5.0344,69912.0
2017-01-12 12:45:00,6.19,6.19,6.18,6.18,46912.0,5.0344,5.0344,5.0263,5.0263,46912.0
2017-01-12 12:50:00,6.18,6.19,6.18,6.18,43968.0,5.0263,5.0344,5.0263,5.0263,43968.0
2017-01-12 12:55:00,6.18,6.18,6.17,6.18,62800.0,5.0263,5.0263,5.0182,5.0263,62800.0
2017-01-12 13:00:00,6.18,6.18,6.18,6.18,79508.0,5.0263,5.0263,5.0263,5.0263,79508.0
2017-01-12 13:05:00,6.18,6.18,6.17,6.18,42728.0,5.0263,5.0263,5.0182,5.0263,42728.0
2017-01-12 13:10:00,6.18,6.18,6.17,6.18,32564.0,5.0263,5.0263,5.0182,5.0263,32564.0
2017-01-12 13:15:00,6.18,6.18,6.16,6.17,114084.0,5.0263,5.0263,5.01,5.0182,114084.0
2017-01-12 13:20:00,6.17,6.17,6.16,6.16,169704.0,5.0182,5.0182,5.01,5.01,169704.0
2017-01-12 13:25:00,6.16,6.16,6.15,6.15,126648.0,5.01,5.01,5.0019,5.0019,126648.0
2017-01-12 13:30:00,6.15,6.17,6.15,6.16,95496.0,5.0019,5.0182,5.0019,5.01,95496.0
2017-01-12 13:35:00,6.16,6.17,6.16,6.16,39492.0,5.01,5.0182,5.01,5.01,39492.0
2017-01-12 13:40:00,6.16,6.17,6.16,6.16,37360.0,5.01,5.0182,5.01,5.01,37360.0
2017-01-12 13:45:00,6.16,6.18,6.16,6.17,72132.0,5.01,5.0263,5.01,5.0182,72132.0
2017-01-12 13:50:00,6.17,6.17,6.16,6.17,118472.0,5.0182,5.0182,5.01,5.0182,118472.0
2017-01-12 13:55:00,6.17,6.18,6.17,6.17,27580.0,5.0182,5.0263,5.0182,5.0182,27580.0
2017-01-12 14:00:00,6.17,6.18,6.17,6.18,73816.0,5.0182,5.0263,5.0182,5.0263,73816.0
2017-01-12 14:05:00,6.18,6.18,6.17,6.18,61872.0,5.0263,5.0263,5.0182,5.0263,61872.0
2017-01-12 14:10:00,6.18,6.18,6.17,6.18,57788.0,5.0263,5.0263,5.0182,5.0263,57788.0
2017-01-12 14:15:00,6.18,6.19,6.18,6.18,25416.0,5.0263,5.0344,5.0263,5.0263,25416.0
2017-01-12 14:20:00,6.18,6.19,6.18,6.19,35940.0,5.0263,5.0344,5.0263,5.0344,35940.0
2017-01-12 14:25:00,6.19,6.19,6.18,6.18,54660.0,5.0344,5.0344,5.0263,5.0263,54660.0
2017-01-12 14:30:00,6.18,6.19,6.18,6.19,42392.0,5.0263,5.0344,5.0263,5.0344,42392.0
2017-01-12 14:35:00,6.19,6.2,6.19,6.19,45016.0,5.0344,5.0426,5.0344,5.0344,45016.0
2017-01-12 14:40:00,6.19,6.19,6.18,6.18,30064.0,5.0344,5.0344,5.0263,5.0263,30064.0
2017-01-12 14:45:00,6.18,6.18,6.18,6.18,54132.0,5.0263,5.0263,5.0263,5.0263,54132.0
2017-01-12 14:50:00,6.18,6.19,6.18,6.18,39324.0,5.0263,5.0344,5.0263,5.0263,39324.0
2017-01-12 14:55:00,6.18,6.19,6.18,6.19,38200.0,5.0263,5.0344,5.0263,5.0344,38200.0
2017-01-12 15:00:00,6.19,6.19,6.18,6.18,53608.0,5.0344,5.0344,5.0263,5.0263,53608.0
2017-01-12 15:05:00,6.18,6.18,6.18,6.18,55448.0,5.0263,5.0263,5.0263,5.0263,55448.0
2017-01-12 15:10:00,6.18,6.18,6.17,6.17,105268.0,5.0263,5.0263,5.0182,5.0182,105268.0
2017-01-12 15:15:00,6.17,6.18,6.17,6.17,82596.0,5.0182,5.0263,5.0182,5.0182,82596.0
2017-01-12 15:20:00,6.17,6.18,6.16,6.17,169332.0,5.0182,5.0263,5.01,5.0182,169332.0
2017-01-12 15:25:00,6.17,6.18,6.16,6.17,175528.0,5.0182,5.0263,5.01,5.0182,175528.0
2017-01-12 15:30:00,6.17,6.17,6.16,6.17,163804.0,5.0182,5.0182,5.01,5.0182,163804.0
2017-01-12 15:35:00,6.17,6.18,6.16,6.18,355564.0,5.0182,5.0263,5.01,5.0263,355564.0
2017-01-12 15:40:00,6.18,6.18,6.17,6.17,138336.0,5.0263,5.0263,5.0182,5.0182,138336.0
2017-01-12 15:45:00,6.17,6.17,6.15,6.16,555036.0,5.0182,5.0182,5.0019,5.01,555036.0
2017-01-12 15:50:00,6.16,6.17,6.16,6.16,402356.0,5.01,5.0182,5.01,5.01,402356.0
2017-01-12 15:55:00,6.16,6.18,6.16,6.18,977012.0,5.01,5.0263,5.01,5.0263,977012.0
2017-01-13 09:30:00,5.57,5.75,5.57,5.75,3843428.0,4.5302,4.6766,4.5302,4.6766,3843428.0
2017-01-13 09:35:00,5.75,5.8,5.63,5.65,3786984.0,4.6766,4.7172,4.579,4.5952,3786984.0
2017-01-13 09:40:00,5.65,5.68,5.6,5.67,2944228.0,4.5952,4.6196,4.5546,4.6115,2944228.0
2017-01-13 09:45:00,5.67,5.74,5.64,5.67,2015596.0,4.6115,4.6684,4.5871,4.6115,2015596.0
2017-01-13 09:50:00,5.68,5.68,5.62,5.63,1279292.0,4.6196,4.6196,4.5708,4.579,1279292.0
2017-01-13 09:55:00,5.63,5.68,5.61,5.64,2349840.0,4.579,4.6196,4.5627,4.5871,2349840.0
2017-01-13 10:00:00,5.63,5.7,5.61,5.66,2735532.0,4.579,4.6359,4.5627,4.6034,2735532.0
2017-01-13 10:05:00,5.67,5.71,5.67,5.69,1041960.0,4.6115,4.644,4.6115,4.6278,1041960.0
2017-01-13 10:10:00,5.69,5.72,5.65,5.66,1553976.0,4.6278,4.6522,4.5952,4.6034,1553976.0
2017-01-13 10:15:00,5.66,5.68,5.66,5.68,610936.0,4.6034,4.6196,4.6034,4.6196,610936.0
2017-01-13 10:20:00,5.68,5.68,5.64,5.64,728268.0,4.6196,4.6196,4.5871,4.5871,728268.0
2017-01-13 10:25:00,5.64,5.67,5.64,5.64,566448.0,4.5871,4.6115,4.5871,4.5871,566448.0
2017-01-13 10:30:00,5.65,5.65,5.62,5.63,1439984.0,4.5952,4.5952,4.5708,4.579,1439984.0
2017-01-13 10:35:00,5.63,5.65,5.63,5.64,408612.0,4.579,4.5952,4.579,4.5871,408612.0
2017-01-13 10:40:00,5.64,5.65,5.62,5.64,592892.0,4.5871,4.5952,4.5708,4.5871,592892.0
2017-01-13 10:45:00,5.64,5.66,5.62,5.63,554348.0,4.5871,4.6034,4.5708,4.579,554348.0
2017-01-13 10:50:00,5.63,5.63,5.6,5.62,744160.0,4.579,4.579,4.5546,4.5708,744160.0
2017-01-13 10:55:00,5.62,5.62,5.6,5.61,624708.0,4.5708,4.5708,4.5546,4.5627,624708.0
2017-01-13 11:00:00,5.61,5.62,5.61,5.62,520076.0,4.5627,4.5708,4.5627,4.5708,520076.0
2017-01-13 11:05:00,5.62,5.62,5.61,5.62,474292.0,4.5708,4.5708,4.5627,4.5708,474292.0
2017-01-13 11:10:00,5.62,5.64,5.61,5.62,710464.0,4.5708,4.5871,4.5627,4.5708,710464.0
2017-01-13 11:15:00,5.62,5.63,5.6,5.61,318564.0,4.5708,4.579,4.5546,4.5627,318564.0
2017-01-13 11:20:00,5.61,5.64,5.61,5.62,681292.0,4.5627,4.5871,4.5627,4.5708,681292.0
2017-01-13 11:25:00,5.62,5.63,5.62,5.63,523368.0,4.5708,4.579,4.5708,4.579,523368.0
2017-01-13 11:30:00,5.63,5.65,5.63,5.64,743512.0,4.579,4.5952,4.579,4.5871,743512.0
2017-01-13 11:35:00,5.64,5.66,5.63,5.65,447240.0,4.5871,4.6034,4.579,4.5952,447240.0
2017-01-13 11:40:00,5.65,5.65,5.64,5.64,506228.0,4.5952,4.5952,4.5871,4.5871,506228.0
2017-01-13 11:45:00,5.64,5.65,5.64,5.65,288824.0,4.5871,4.5952,4.5871,4.5952,288824.0
2017-01-13 11:50:00,5.65,5.65,5.64,5.65,208920.0,4.5952,4.5952,4.5871,4.5952,208920.0
2017-01-13 11:55:00,5.65,5.67,5.64,5.67,504776.0,4.5952,4.6115,4.5871,4.6115,504776.0
2017-01-13 12:00:00,5.67,5.68,5.66,5.66,253872.0,4.6115,4.6196,4.6034,4.6034,253872.0
2017-01-13 12:05:00,5.66,5.67,5.66,5.66,188820.0,4.6034,4.6115,4.6034,4.6034,188820.0
2017-01-13 12:10:00,5.66,5.68,5.65,5.68,732204.0,4.6034,4.6196,4.5952,4.6196,732204.0
2017-01-13 12:15:00,5.68,5.69,5.68,5.68,672592.0,4.6196,4.6278,4.6196,4.6196,672592.0
2017-01-13 12:20:00,5.68,5.68,5.67,5.67,491328.0,4.6196,4.6196,4.6115,4.6115,491328.0
2017-01-13 12:25:00,5.67,5.68,5.66,5.67,294704.0,4.6115,4.6196,4.6034,4.6115,294704.0
2017-01-13 12:30:00,5.67,5.68,5.66,5.66,382468.0,4.6115,4.6196,4.6034,4.6034,382468.0
2017-01-13 12:35:00,5.66,5.66,5.65,5.65,288720.0,4.6034,4.6034,4.5952,4.5952,288720.0
2017-01-13 12:40:00,5.65,5.65,5.62,5.63,518792.0,4.5952,4.5952,4.5708,4.579,518792.0
2017-01-13 12:45:00,5.63,5.64,5.62,5.63,380840.0,4.579,4.5871,4.5708,4.579,380840.0
2017-01-13 12:50:00,5.63,5.64,5.62,5.64,466864.0,4.579,4.5871,4.5708,4.5871,466864.0
2017-01-13 12:55:00,5.64,5.64,5.64,5.64,211040.0,4.5871,4.5871,4.5871,4.5871,211040.0
2017-01-13 13:00:00,5.64,5.64,5.63,5.63,323308.0,4.5871,4.5871,4.579,4.579,323308.0
2017-01-13 13:05:00,5.63,5.65,5.63,5.64,280744.0,4.579,4.5952,4.579,4.5871,280744.0
2017-01-13 13:10:00,5.64,5.65,5.64,5.65,407384.0,4.5871,4.5952,4.5871,4.5952,407384.0
2017-01-13 13:15:00,5.65,5.65,5.64,5.65,358784.0,4.5952,4.5952,4.5871,4.5952,358784.0
2017-01-13 13:20:00,5.65,5.66,5.65,5.65,463524.0,4.5952,4.6034,4.5952,4.5952,463524.0
2017-01-13 13:25:00,5.65,5.65,5.64,5.65,193848.0,4.5952,4.5952,4.5871,4.5952,193848.0
2017-01-13 13:30:00,5.65,5.65,5.63,5.65,482780.0,4.5952,4.5952,4.579,4.5952,482780.0
2017-01-13 13:35:00,5.65,5.65,5.65,5.65,155228.0,4.5952,4.5952,4.5952,4.5952,155228.0
2017-01-13 13:40:00,5.65,5.65,5.64,5.65,266136.0,4.5952,4.5952,4.5871,4.5952,266136.0
2017-01-13 13:45:00,5.65,5.65,5.64,5.65,306836.0,4.5952,4.5952,4.5871,4.5952,306836.0
2017-01-13 13:50:00,5.65,5.65,5.63,5.63,251764.0,4.5952,4.5952,4.579,4.579,251764.0
2017-01-13 13:55:00,5.63,5.64,5.63,5.64,291024.0,4.579,4.5871,4.579,4.5871,291024.0
2017-01-13 14:00:00,5.64,5.64,5.63,5.63,278940.0,4.5871,4.5871,4.579,4.579,278940.0
2017-01-13 14:05:00,5.63,5.65,5.63,5.64,425708.0,4.579,4.5952,4.579,4.5871,425708.0
2017-01-13 14:10:00,5.64,5.67,5.64,5.65,532552.0,4.5871,4.6115,4.5871,4.5952,532552.0
2017-01-13 14:15:00,5.65,5.65,5.64,5.65,238252.0,4.5952,4.5952,4.5871,4.5952,238252.0
2017-01-13 14:20:00,5.65,5.66,5.65,5.65,291700.0,4.5952,4.6034,4.5952,4.5952,291700.0
2017-01-13 14:25:00,5.66,5.66,5.65,5.66,233004.0,4.6034,4.6034,4.5952,4.6034,233004.0
2017-01-13 14:30:00,5.65,5.66,5.65,5.66,203204.0,4.5952,4.6034,4.5952,4.6034,203204.0
2017-01-13 14:35:00,5.66,5.66,5.65,5.66,250348.0,4.6034,4.6034,4.5952,4.6034,250348.0
2017-01-13 14:40:00,5.66,5.68,5.66,5.67,293588.0,4.6034,4.6196,4.6034,4.6115,293588.0
2017-01-13 14:45:00,5.67,5.67,5.66,5.67,113060.0,4.6115,4.6115,4.6034,4.6115,113060.0
2017-01-13 14:50:00,5.67,5.69,5.67,5.69,649800.0,4.6115,4.6278,4.6115,4.6278,649800.0
2017-01-13 14:55:00,5.69,5.71,5.68,5.7,533464.0,4.6278,4.644,4.6196,4.6359,533464.0
2017-01-13 15:00:00,5.7,5.7,5.69,5.7,271488.0,4.6359,4.6359,4.6278,4.6359,271488.0
2017-01-13 15:05:00,5.7,5.7,5.69,5.69,431560.0,4.6359,4.6359,4.6278,4.6278,431560.0
2017-01-13 15:10:00,5.69,5.71,5.69,5.7,378680.0,4.6278,4.644,4.6278,4.6359,378680.0
2017-01-13 15:15:00,5.7,5.7,5.68,5.68,410164.0,4.6359,4.6359,4.6196,4.6196,410164.0
2017-01-13 15:20:00,5.69,5.69,5.67,5.67,290248.0,4.6278,4.6278,4.6115,4.6115,290248.0
2017-01-13 15:25:00,5.67,5.69,5.67,5.69,304140.0,4.6115,4.6278,4.6115,4.6278,304140.0
2017-01-13 15:30:00,5.69,5.69,5.68,5.68,486208.0,4.6278,4.6278,4.6196,4.6196,486208.0
2017-01-13 15:35:00,5.68,5.68,5.67,5.68,1075260.0,4.6196,4.6196,4.6115,4.6196,1075260.0
2017-01-13 15:40:00,5.68,5.68,5.66,5.66,811576.0,4.6196,4.6196,4.6034,4.6034,811576.0
2017-01-13 15:45:00,5.66,5.67,5.64,5.65,1039940.0,4.6034,4.6115,4.5871,4.5952,1039940.0
2017-01-13 15:50:00,5.65,5.66,5.64,5.66,982056.0,4.5952,4.6034,4.5871,4.6034,982056.0
2017-01-13 15:55:00,5.66,5.69,5.66,5.68,2522276.0,4.6034,4.6278,4.6034,4.6196,2522276.0
2017-01-17 09:30:00,5.68,5.81,5.67,5.76,597956.0,4.6196,4.7254,4.6115,4.6847,597956.0
2017-01-17 09:35:00,5.77,5.8,5.76,5.79,410032.0,4.6928,4.7172,4.6847,4.7091,410032.0
2017-01-17 09:40:00,5.79,5.82,5.77,5.79,295488.0,4.7091,4.7335,4.6928,4.7091,295488.0
2017-01-17 09:45:00,5.79,5.82,5.78,5.8,395376.0,4.7091,4.7335,4.701,4.7172,395376.0
2017-01-17 09:50:00,5.8,5.83,5.77,5.83,315968.0,4.7172,4.7416,4.6928,4.7416,315968.0
2017-01-17 09:55:00,5.83,5.87,5.82,5.86,560280.0,4.7416,4.7742,4.7335,4.766,560280.0
2017-01-17 10:00:00,5.86,5.89,5.85,5.85,530216.0,4.766,4.7904,4.7579,4.7579,530216.0
2017-01-17 10:05:00,5.86,5.86,5.82,5.85,673376.0,4.766,4.766,4.7335,4.7579,673376.0
2017-01-17 10:10:00,5.85,5.85,5.84,5.85,175472.0,4.7579,4.7579,4.7498,4.7579,175472.0
2017-01-17 10:15:00,5.85,5.85,5.82,5.82,157220.0,4.7579,4.7579,4.7335,4.7335,157220.0
2017-01-17 10:20:00,5.82,5.86,5.82,5.85,391432.0,4.7335,4.766,4.7335,4.7579,391432.0
2017-01-17 10:25:00,5.85,5.85,5.83,5.83,296484.0,4.7579,4.7579,4.7416,4.7416,296484.0
2017-01-17 10:30:00,5.83,5.86,5.81,5.86,462460.0,4.7416,4.766,4.7254,4.766,462460.0
2017-01-17 10:35:00,5.86,5.87,5.86,5.87,373140.0,4.766,4.7742,4.766,4.7742,373140.0
2017-01-17 10:40:00,5.87,5.88,5.85,5.88,388572.0,4.7742,4.7823,4.7579,4.7823,388572.0
2017-01-17 10:45:00,5.88,5.89,5.87,5.88,303472.0,4.7823,4.7904,4.7742,4.7823,303472.0
2017-01-17 10:50:00,5.88,5.89,5.87,5.88,249952.0,4.7823,4.7904,4.7742,4.7823,249952.0
2017-01-17 10:55:00,5.88,5.89,5.87,5.87,263636.0,4.7823,4.7904,4.7742,4.7742,263636.0
2017-01-17 11:00:00,5.88,5.88,5.85,5.88,200444.0,4.7823,4.7823,4.7579,4.7823,200444.0
2017-01-17 11:05:00,5.88,5.88,5.86,5.87,215248.0,4.7823,4.7823,4.766,4.7742,215248.0
2017-01-17 11:10:00,5.87,5.88,5.86,5.86,151112.0,4.7742,4.7823,4.766,4.766,151112.0
2017-01-17 11:15:00,5.86,5.87,5.84,5.85,238384.0,4.766,4.7742,4.7498,4.7579,238384.0
2017-01-17 11:20:00,5.84,5.87,5.84,5.86,91340.0,4.7498,4.7742,4.7498,4.766,91340.0
2017-01-17 11:25:00,5.86,5.88,5.86,5.87,83108.0,4.766,4.7823,4.766,4.7742,83108.0
2017-01-17 11:30:00,5.87,5.88,5.85,5.86,108388.0,4.7742,4.7823,4.7579,4.766,108388.0
2017-01-17 11:35:00,5.86,5.87,5.84,5.84,283492.0,4.766,4.7742,4.7498,4.7498,283492.0
2017-01-17 11:40:00,5.84,5.85,5.84,5.85,187732.0,4.7498,4.7579,4.7498,4.7579,187732.0
2017-01-17 11:45:00,5.85,5.87,5.85,5.85,164600.0,4.7579,4.7742,4.7579,4.7579,164600.0
2017-01-17 11:50:00,5.85,5.86,5.85,5.86,228548.0,4.7579,4.766,4.7579,4.766,228548.0
2017-01-17 11:55:00,5.86,5.87,5.85,5.85,124080.0,4.766,4.7742,4.7579,4.7579,124080.0
2017-01-17 12:00:00,5.85,5.86,5.85,5.86,108860.0,4.7579,4.766,4.7579,4.766,108860.0
2017-01-17 12:05:00,5.86,5.87,5.85,5.87,304492.0,4.766,4.7742,4.7579,4.7742,304492.0
2017-01-17 12:10:00,5.87,5.87,5.86,5.87,212548.0,4.7742,4.7742,4.766,4.7742,212548.0
2017-01-17 12:15:00,5.87,5.88,5.87,5.87,62068.0,4.7742,4.7823,4.7742,4.7742,62068.0
2017-01-17 12:20:00,5.87,5.89,5.87,5.89,128692.0,4.7742,4.7904,4.7742,4.7904,128692.0
2017-01-17 12:25:00,5.89,5.9,5.88,5.9,249852.0,4.7904,4.7986,4.7823,4.7986,249852.0
2017-01-17 12:30:00,5.9,5.91,5.89,5.91,131300.0,4.7986,4.8067,4.7904,4.8067,131300.0
2017-01-17 12:35:00,5.9,5.91,5.89,5.89,143788.0,4.7986,4.8067,4.7904,4.7904,143788.0
2017-01-17 12:40:00,5.89,5.9,5.89,5.89,79604.0,4.7904,4.7986,4.7904,4.7904,79604.0
2017-01-17 12:45:00,5.89,5.89,5.88,5.88,86464.0,4.7904,4.7904,4.7823,4.7823,86464.0
2017-01-17 12:50:00,5.88,5.89,5.88,5.89,59224.0,4.7823,4.7904,4.7823,4.7904,59224.0
2017-01-17 12:55:00,5.89,5.9,5.89,5.9,116896.0,4.7904,4.7986,4.7904,4.7986,116896.0
2017-01-17 13:00:00,5.9,5.91,5.9,5.91,97396.0,4.7986,4.8067,4.7986,4.8067,97396.0
2017-01-17 13:05:00,5.91,5.91,5.91,5.91,125048.0,4.8067,4.8067,4.8067,4.8067,125048.0
2017-01-17 13:10:00,5.91,5.91,5.91,5.91,78388.0,4.8067,4.8067,4.8067,4.8067,78388.0
2017-01-17 13:15:00,5.91,5.92,5.91,5.92,111760.0,4.8067,4.8148,4.8067,4.8148,111760.0
2017-01-17 13:20:00,5.92,5.94,5.92,5.93,229264.0,4.8148,4.8311,4.8148,4.823,229264.0
2017-01-17 13:25:00,5.93,5.94,5.93,5.93,172156.0,4.823,4.8311,4.823,4.823,172156.0
2017-01-17 13:30:00,5.93,5.94,5.93,5.93,206216.0,4.823,4.8311,4.823,4.823,206216.0
2017-01-17 13:35:00,5.93,5.94,5.9,5.9,670464.0,4.823,4.8311,4.7986,4.7986,670464.0
2017-01-17 13:40:00,5.9,5.91,5.87,5.88,477520.0,4.7986,4.8067,4.7742,4.7823,477520.0
2017-01-17 13:45:00,5.88,5.88,5.86,5.87,197836.0,4.7823,4.7823,4.766,4.7742,197836.0
2017-01-17 13:50:00,5.87,5.87,5.84,5.85,320652.0,4.7742,4.7742,4.7498,4.7579,320652.0
2017-01-17 13:55:00,5.85,5.85,5.85,5.85,83544.0,4.7579,4.7579,4.7579,4.7579,83544.0
2017-01-17 14:00:00,5.85,5.85,5.82,5.83,447568.0,4.7579,4.7579,4.7335,4.7416,447568.0
2017-01-17 14:05:00,5.83,5.83,5.82,5.82,109508.0,4.7416,4.7416,4.7335,4.7335,109508.0
2017-01-17 14:10:00,5.82,5.84,5.82,5.84,121004.0,4.7335,4.7498,4.7335,4.7498,121004.0
2017-01-17 14:15:00,5.84,5.84,5.82,5.83,99244.0,4.7498,4.7498,4.7335,4.7416,99244.0
2017-01-17 14:20:00,5.82,5.83,5.82,5.83,83748.0,4.7335,4.7416,4.7335,4.7416,83748.0
2017-01-17 14:25:00,5.82,5.83,5.81,5.81,134464.0,4.7335,4.7416,4.7254,4.7254,134464.0
2017-01-17 14:30:00,5.81,5.82,5.81,5.82,133780.0,4.7254,4.7335,4.7254,4.7335,133780.0
2017-01-17 14:35:00,5.82,5.82,5.78,5.79,240824.0,4.7335,4.7335,4.701,4.7091,240824.0
2017-01-17 14:40:00,5.8,5.81,5.79,5.81,68052.0,4.7172,4.7254,4.7091,4.7254,68052.0
2017-01-17 14:45:00,5.81,5.82,5.81,5.82,110736.0,4.7254,4.7335,4.7254,4.7335,110736.0
2017-01-17 14:50:00,5.82,5.82,5.81,5.81,158352.0,4.7335,4.7335,4.7254,4.7254,158352.0
2017-01-17 14:55:00,5.81,5.82,5.81,5.82,68460.0,4.7254,4.7335,4.7254,4.7335,68460.0
2017-01-17 15:00:00,5.82,5.82,5.8,5.81,187076.0,4.7335,4.7335,4.7172,4.7254,187076.0
2017-01-17 15:05:00,5.81,5.81,5.8,5.81,102752.0,4.7254,4.7254,4.7172,4.7254,102752.0
2017-01-17 15:10:00,5.81,5.83,5.81,5.82,164400.0,4.7254,4.7416,4.7254,4.7335,164400.0
2017-01-17 15:15:00,5.82,5.84,5.82,5.83,109328.0,4.7335,4.7498,4.7335,4.7416,109328.0
2017-01-17 15:20:00,5.83,5.83,5.82,5.83,93644.0,4.7416,4.7416,4.7335,4.7416,93644.0
2017-01-17 15:25:00,5.83,5.83,5.82,5.83,119484.0,4.7416,4.7416,4.7335,4.7416,119484.0
2017-01-17 15:30:00,5.83,5.83,5.83,5.83,175624.0,4.7416,4.7416,4.7416,4.7416,175624.0
2017-01-17 15:35:00,5.83,5.84,5.83,5.84,220024.0,4.7416,4.7498,4.7416,4.7498,220024.0
2017-01-17 15:40:00,5.84,5.84,5.83,5.84,175320.0,4.7498,4.7498,4.7416,4.7498,175320.0
2017-01-17 15:45:00,5.84,5.84,5.83,5.83,300892.0,4.7498,4.7498,4.7416,4.7416,300892.0
2017-01-17 15:50:00,5.83,5.84,5.83,5.83,248220.0,4.7416,4.7498,4.7416,4.7416,248220.0
2017-01-17 15:55:00,5.83,5.84,5.83,5.84,709660.0,4.7416,4.7498,4.7416,4.7498,709660.0
2017-01-18 09:30:00,5.83,5.84,5.75,5.78,290044.0,4.7416,4.7498,4.6766,4.701,290044.0
2017-01-18 09:35:00,5.78,5.78,5.73,5.77,175172.0,4.701,4.701,4.6603,4.6928,175172.0
2017-01-18 09:40:00,5.77,5.78,5.74,5.74,151788.0,4.6928,4.701,4.6684,4.6684,151788.0
2017-01-18 09:45:00,5.75,5.77,5.73,5.75,154496.0,4.6766,4.6928,4.6603,4.6766,154496.0
2017-01-18 09:50:00,5.75,5.78,5.75,5.76,95324.0,4.6766,4.701,4.6766,4.6847,95324.0
2017-01-18 09:55:00,5.76,5.79,5.76,5.79,57364.0,4.6847,4.7091,4.6847,4.7091,57364.0
2017-01-18 10:00:00,5.79,5.81,5.78,5.81,151524.0,4.7091,4.7254,4.701,4.7254,151524.0
2017-01-18 10:05:00,5.81,5.82,5.8,5.81,108400.0,4.7254,4.7335,4.7172,4.7254,108400.0
2017-01-18 10:10:00,5.81,5.83,5.8,5.82,176264.0,4.7254,4.7416,4.7172,4.7335,176264.0
2017-01-18 10:15:00,5.82,5.83,5.82,5.82,88424.0,4.7335,4.7416,4.7335,4.7335,88424.0
2017-01-18 10:20:00,5.82,5.83,5.82,5.83,116828.0,4.7335,4.7416,4.7335,4.7416,116828.0
2017-01-18 10:25:00,5.83,5.83,5.81,5.83,224108.0,4.7416,4.7416,4.7254,4.7416,224108.0
2017-01-18 10:30:00,5.83,5.84,5.82,5.83,153256.0,4.7416,4.7498,4.7335,4.7416,153256.0
2017-01-18 10:35:00,5.84,5.84,5.83,5.84,73944.0,4.7498,4.7498,4.7416,4.7498,73944.0
2017-01-18 10:40:00,5.84,5.85,5.83,5.84,126492.0,4.7498,4.7579,4.7416,4.7498,126492.0
2017-01-18 10:45:00,5.84,5.85,5.83,5.84,80372.0,4.7498,4.7579,4.7416,4.7498,80372.0
2017-01-18 10:50:00,5.84,5.85,5.84,5.85,83700.0,4.7498,4.7579,4.7498,4.7579,83700.0
2017-01-18 10:55:00,5.85,5.85,5.83,5.84,40240.0,4.7579,4.7579,4.7416,4.7498,40240.0
2017-01-18 11:00:00,5.85,5.85,5.84,5.85,63768.0,4.7579,4.7579,4.7498,4.7579,63768.0
2017-01-18 11:05:00,5.85,5.85,5.84,5.85,48128.0,4.7579,4.7579,4.7498,4.7579,48128.0
2017-01-18 11:10:00,5.85,5.86,5.85,5.85,110012.0,4.7579,4.766,4.7579,4.7579,110012.0
2017-01-18 11:15:00,5.85,5.86,5.85,5.85,108004.0,4.7579,4.766,4.7579,4.7579,108004.0
2017-01-18 11:20:00,5.86,5.87,5.85,5.86,237652.0,4.766,4.7742,4.7579,4.766,237652.0
2017-01-18 11:25:00,5.86,5.87,5.86,5.86,98744.0,4.766,4.7742,4.766,4.766,98744.0
2017-01-18 11:30:00,5.86,5.88,5.86,5.88,87216.0,4.766,4.7823,4.766,4.7823,87216.0
2017-01-18 11:35:00,5.88,5.89,5.88,5.88,54908.0,4.7823,4.7904,4.7823,4.7823,54908.0
2017-01-18 11:40:00,5.88,5.89,5.88,5.88,75796.0,4.7823,4.7904,4.7823,4.7823,75796.0
2017-01-18 11:45:00,5.88,5.89,5.88,5.89,45720.0,4.7823,4.7904,4.7823,4.7904,45720.0
2017-01-18 11:50:00,5.89,5.9,5.89,5.9,41564.0,4.7904,4.7986,4.7904,4.7986,41564.0
2017-01-18 11:55:00,5.9,5.91,5.88,5.89,97896.0,4.7986,4.8067,4.7823,4.7904,97896.0
2017-01-18 12:00:00,5.89,5.9,5.88,5.89,77536.0,4.7904,4.7986,4.7823,4.7904,77536.0
2017-01-18 12:05:00,5.89,5.9,5.89,5.89,36932.0,4.7904,4.7986,4.7904,4.7904,36932.0
2017-01-18 12:10:00,5.89,5.9,5.89,5.89,51088.0,4.7904,4.7986,4.7904,4.7904,51088.0
2017-01-18 12:15:00,5.89,5.9,5.89,5.89,47708.0,4.7904,4.7986,4.7904,4.7904,47708.0
2017-01-18 12:20:00,5.89,5.9,5.89,5.89,80644.0,4.7904,4.7986,4.7904,4.7904,80644.0
2017-01-18 12:25:00,5.89,5.89,5.88,5.89,74436.0,4.7904,4.7904,4.7823,4.7904,74436.0
2017-01-18 12:30:00,5.89,5.89,5.88,5.88,55108.0,4.7904,4.7904,4.7823,4.7823,55108.0
2017-01-18 12:35:00,5.88,5.89,5.88,5.88,42520.0,4.7823,4.7904,4.7823,4.7823,42520.0
2017-01-18 12:40:00,5.88,5.89,5.88,5.88,31816.0,4.7823,4.7904,4.7823,4.7823,31816.0
2017-01-18 12:45:00,5.88,5.89,5.87,5.87,52768.0,4.7823,4.7904,4.7742,4.7742,52768.0
2017-01-18 12:50:00,5.87,5.88,5.87,5.87,59028.0,4.7742,4.7823,4.7742,4.7742,59028.0
2017-01-18 12:55:00,5.87,5.87,5.86,5.86,49772.0,4.7742,4.7742,4.766,4.766,49772.0
2017-01-18 13:00:00,5.86,5.87,5.86,5.86,46776.0,4.766,4.7742,4.766,4.766,46776.0
2017-01-18 13:05:00,5.86,5.87,5.86,5.86,58064.0,4.766,4.7742,4.766,4.766,58064.0
2017-01-18 13:10:00,5.86,5.86,5.85,5.86,59808.0,4.766,4.766,4.7579,4.766,59808.0
2017-01-18 13:15:00,5.86,5.86,5.85,5.85,105824.0,4.766,4.766,4.7579,4.7579,105824.0
2017-01-18 13:20:00,5.85,5.85,5.84,5.84,65756.0,4.7579,4.7579,4.7498,4.7498,65756.0
2017-01-18 13:25:00,5.84,5.85,5.84,5.84,28304.0,4.7498,4.7579,4.7498,4.7498,28304.0
2017-01-18 13:30:00,5.84,5.84,5.84,5.84,47020.0,4.7498,4.7498,4.7498,4.7498,47020.0
2017-01-18 13:35:00,5.84,5.84,5.84,5.84,34212.0,4.7498,4.7498,4.7498,4.7498,34212.0
2017-01-18 13:40:00,5.84,5.85,5.84,5.84,32224.0,4.7498,4.7579,4.7498,4.7498,32224.0
2017-01-18 13:45:00,5.84,5.84,5.83,5.84,49484.0,4.7498,4.7498,4.7416,4.7498,49484.0
2017-01-18 13:50:00,5.84,5.85,5.84,5.85,76888.0,4.7498,4.7579,4.7498,4.7579,76888.0
2017-01-18 13:55:00,5.85,5.85,5.84,5.85,48224.0,4.7579,4.7579,4.7498,4.7579,48224.0
2017-01-18 14:00:00,5.85,5.85,5.84,5.85,53872.0,4.7579,4.7579,4.7498,4.7579,53872.0
2017-01-18 14:05:00,5.85,5.86,5.85,5.85,33772.0,4.7579,4.766,4.7579,4.7579,33772.0
2017-01-18 14:10:00,5.86,5.86,5.85,5.86,45924.0,4.766,4.766,4.7579,4.766,45924.0
2017-01-18 14:15:00,5.86,5.87,5.86,5.87,34596.0,4.766,4.7742,4.766,4.7742,34596.0
2017-01-18 14:20:00,5.87,5.87,5.85,5.86,112036.0,4.7742,4.7742,4.7579,4.766,112036.0
2017-01-18 14:25:00,5.86,5.86,5.86,5.86,106720.0,4.766,4.766,4.766,4.766,106720.0
2017-01-18 14:30:00,5.86,5.87,5.86,5.86,44172.0,4.766,4.7742,4.766,4.766,44172.0
2017-01-18 14:35:00,5.86,5.86,5.85,5.85,85552.0,4.766,4.766,4.7579,4.7579,85552.0
2017-01-18 14:40:00,5.85,5.86,5.85,5.86,102956.0,4.7579,4.766,4.7579,4.766,102956.0
2017-01-18 14:45:00,5.86,5.86,5.85,5.86,75776.0,4.766,4.766,4.7579,4.766,75776.0
2017-01-18 14:50:00,5.86,5.87,5.86,5.86,56620.0,4.766,4.7742,4.766,4.766,56620.0
2017-01-18 14:55:00,5.86,5.86,5.85,5.86,72620.0,4.766,4.766,4.7579,4.766,72620.0
2017-01-18 15:00:00,5.86,5.86,5.85,5.86,183456.0,4.766,4.766,4.7579,4.766,183456.0
2017-01-18 15:05:00,5.86,5.86,5.85,5.86,122412.0,4.766,4.766,4.7579,4.766,122412.0
2017-01-18 15:10:00,5.86,5.86,5.85,5.85,127516.0,4.766,4.766,4.7579,4.7579,127516.0
2017-01-18 15:15:00,5.85,5.86,5.85,5.86,215772.0,4.7579,4.766,4.7579,4.766,215772.0
2017-01-18 15:20:00,5.86,5.87,5.86,5.86,82944.0,4.766,4.7742,4.766,4.766,82944.0
2017-01-18 15:25:00,5.86,5.86,5.85,5.86,88276.0,4.766,4.766,4.7579,4.766,88276.0
2017-01-18 15:30:00,5.85,5.86,5.85,5.85,80800.0,4.7579,4.766,4.7579,4.7579,80800.0
2017-01-18 15:35:00,5.86,5.87,5.85,5.87,124376.0,4.766,4.7742,4.7579,4.7742,124376.0
2017-01-18 15:40:00,5.87,5.87,5.86,5.87,80880.0,4.7742,4.7742,4.766,4.7742,80880.0
2017-01-18 15:45:00,5.87,5.87,5.87,5.87,176544.0,4.7742,4.7742,4.7742,4.7742,176544.0
2017-01-18 15:50:00,5.87,5.87,5.87,5.87,474204.0,4.7742,4.7742,4.7742,4.7742,474204.0
2017-01-18 15:55:00,5.87,5.88,5.87,5.87,436260.0,4.7742,4.7823,4.7742,4.7742,436260.0
2017-01-19 09:30:00,5.88,5.91,5.88,5.89,128360.0,4.7823,4.8067,4.7823,4.7904,128360.0
2017-01-19 09:35:00,5.9,5.91,5.88,5.89,29068.0,4.7986,4.8067,4.7823,4.7904,29068.0
2017-01-19 09:40:00,5.89,5.89,5.88,5.89,42468.0,4.7904,4.7904,4.7823,4.7904,42468.0
2017-01-19 09:45:00,5.89,5.9,5.88,5.9,59240.0,4.7904,4.7986,4.7823,4.7986,59240.0
2017-01-19 09:50:00,5.9,5.9,5.89,5.89,81408.0,4.7986,4.7986,4.7904,4.7904,81408.0
2017-01-19 09:55:00,5.9,5.92,5.9,5.91,66076.0,4.7986,4.8148,4.7986,4.8067,66076.0
2017-01-19 10:00:00,5.91,5.91,5.89,5.9,119984.0,4.8067,4.8067,4.7904,4.7986,119984.0
2017-01-19 10:05:00,5.91,5.91,5.89,5.89,67976.0,4.8067,4.8067,4.7904,4.7904,67976.0
2017-01-19 10:10:00,5.89,5.9,5.89,5.9,74772.0,4.7904,4.7986,4.7904,4.7986,74772.0
2017-01-19 10:15:00,5.9,5.9,5.89,5.9,107524.0,4.7986,4.7986,4.7904,4.7986,107524.0
2017-01-19 10:20:00,5.9,5.9,5.89,5.9,112140.0,4.7986,4.7986,4.7904,4.7986,112140.0
2017-01-19 10:25:00,5.89,5.91,5.89,5.91,78532.0,4.7904,4.8067,4.7904,4.8067,78532.0
2017-01-19 10:30:00,5.91,5.91,5.9,5.91,112808.0,4.8067,4.8067,4.7986,4.8067,112808.0
2017-01-19 10:35:00,5.91,5.92,5.9,5.92,49656.0,4.8067,4.8148,4.7986,4.8148,49656.0
2017-01-19 10:40:00,5.92,5.92,5.91,5.92,44320.0,4.8148,4.8148,4.8067,4.8148,44320.0
2017-01-19 10:45:00,5.91,5.92,5.9,5.9,77252.0,4.8067,4.8148,4.7986,4.7986,77252.0
2017-01-19 10:50:00,5.91,5.91,5.9,5.9,86484.0,4.8067,4.8067,4.7986,4.7986,86484.0
2017-01-19 10:55:00,5.91,5.91,5.9,5.9,93492.0,4.8067,4.8067,4.7986,4.7986,93492.0
2017-01-19 11:00:00,5.9,5.9,5.86,5.86,309384.0,4.7986,4.7986,4.766,4.766,309384.0
2017-01-19 11:05:00,5.87,5.87,5.86,5.87,63664.0,4.7742,4.7742,4.766,4.7742,63664.0
2017-01-19 11:10:00,5.87,5.87,5.86,5.87,23504.0,4.7742,4.7742,4.766,4.7742,23504.0
2017-01-19 11:15:00,5.87,5.88,5.87,5.88,44772.0,4.7742,4.7823,4.7742,4.7823,44772.0
2017-01-19 11:20:00,5.88,5.88,5.87,5.88,33132.0,4.7823,4.7823,4.7742,4.7823,33132.0
2017-01-19 11:25:00,5.88,5.88,5.87,5.87,83528.0,4.7823,4.7823,4.7742,4.7742,83528.0
2017-01-19 11:30:00,5.87,5.88,5.87,5.87,172140.0,4.7742,4.7823,4.7742,4.7742,172140.0
2017-01-19 11:35:00,5.87,5.87,5.87,5.87,42760.0,4.7742,4.7742,4.7742,4.7742,42760.0
2017-01-19 11:40:00,5.87,5.88,5.87,5.88,129976.0,4.7742,4.7823,4.7742,4.7823,129976.0
2017-01-19 11:45:00,5.88,5.88,5.87,5.88,60092.0,4.7823,4.7823,4.7742,4.7823,60092.0
2017-01-19 11:50:00,5.87,5.87,5.87,5.87,44000.0,4.7742,4.7742,4.7742,4.7742,44000.0
2017-01-19 11:55:00,5.87,5.87,5.87,5.87,38796.0,4.7742,4.7742,4.7742,4.7742,38796.0
2017-01-19 12:00:00,5.87,5.88,5.87,5.88,62624.0,4.7742,4.7823,4.7742,4.7823,62624.0
2017-01-19 12:05:00,5.87,5.88,5.87,5.87,54348.0,4.7742,4.7823,4.7742,4.7742,54348.0
2017-01-19 12:10:00,5.87,5.87,5.87,5.87,61556.0,4.7742,4.7742,4.7742,4.7742,61556.0
2017-01-19 12:15:00,5.87,5.87,5.87,5.87,40344.0,4.7742,4.7742,4.7742,4.7742,40344.0
2017-01-19 12:20:00,5.87,5.87,5.85,5.85,75864.0,4.7742,4.7742,4.7579,4.7579,75864.0
2017-01-19 12:25:00,5.86,5.86,5.85,5.85,91496.0,4.766,4.766,4.7579,4.7579,91496.0
2017-01-19 12:30:00,5.85,5.86,5.85,5.86,60196.0,4.7579,4.766,4.7579,4.766,60196.0
2017-01-19 12:35:00,5.86,5.86,5.85,5.86,73348.0,4.766,4.766,4.7579,4.766,73348.0
2017-01-19 12:40:00,5.86,5.86,5.86,5.86,45988.0,4.766,4.766,4.766,4.766,45988.0
2017-01-19 12:45:00,5.86,5.86,5.85,5.86,54884.0,4.766,4.766,4.7579,4.766,54884.0
2017-01-19 12:50:00,5.85,5.86,5.85,5.86,154912.0,4.7579,4.766,4.7579,4.766,154912.0
2017-01-19 12:55:00,5.86,5.87,5.86,5.87,57976.0,4.766,4.7742,4.766,4.7742,57976.0
2017-01-19 13:00:00,5.87,5.87,5.86,5.87,55372.0,4.7742,4.7742,4.766,4.7742,55372.0
2017-01-19 13:05:00,5.86,5.87,5.86,5.87,31272.0,4.766,4.7742,4.766,4.7742,31272.0
2017-01-19 13:10:00,5.87,5.87,5.85,5.85,73752.0,4.7742,4.7742,4.7579,4.7579,73752.0
2017-01-19 13:15:00,5.85,5.85,5.83,5.83,52308.0,4.7579,4.7579,4.7416,4.7416,52308.0
2017-01-19 13:20:00,5.83,5.84,5.83,5.83,45656.0,4.7416,4.7498,4.7416,4.7416,45656.0
2017-01-19 13:25:00,5.83,5.84,5.82,5.83,55076.0,4.7416,4.7498,4.7335,4.7416,55076.0
2017-01-19 13:30:00,5.83,5.84,5.83,5.84,51708.0,4.7416,4.7498,4.7416,4.7498,51708.0
2017-01-19 13:35:00,5.84,5.84,5.83,5.83,93200.0,4.7498,4.7498,4.7416,4.7416,93200.0
2017-01-19 13:40:00,5.83,5.84,5.83,5.83,26460.0,4.7416,4.7498,4.7416,4.7416,26460.0
2017-01-19 13:45:00,5.83,5.84,5.83,5.83,69532.0,4.7416,4.7498,4.7416,4.7416,69532.0
2017-01-19 13:50:00,5.83,5.83,5.81,5.82,116000.0,4.7416,4.7416,4.7254,4.7335,116000.0
2017-01-19 13:55:00,5.82,5.82,5.82,5.82,34232.0,4.7335,4.7335,4.7335,4.7335,34232.0
2017-01-19 14:00:00,5.82,5.83,5.82,5.83,90428.0,4.7335,4.7416,4.7335,4.7416,90428.0
2017-01-19 14:05:00,5.83,5.83,5.81,5.81,100316.0,4.7416,4.7416,4.7254,4.7254,100316.0
2017-01-19 14:10:00,5.81,5.83,5.81,5.82,130584.0,4.7254,4.7416,4.7254,4.7335,130584.0
2017-01-19 14:15:00,5.82,5.83,5.82,5.82,259588.0,4.7335,4.7416,4.7335,4.7335,259588.0
2017-01-19 14:20:00,5.82,5.83,5.81,5.82,195516.0,4.7335,4.7416,4.7254,4.7335,195516.0
2017-01-19 14:25:00,5.82,5.83,5.82,5.83,65904.0,4.7335,4.7416,4.7335,4.7416,65904.0
2017-01-19 14:30:00,5.82,5.82,5.81,5.82,70508.0,4.7335,4.7335,4.7254,4.7335,70508.0
2017-01-19 14:35:00,5.82,5.82,5.82,5.82,53600.0,4.7335,4.7335,4.7335,4.7335,53600.0
2017-01-19 14:40:00,5.82,5.83,5.82,5.83,78396.0,4.7335,4.7416,4.7335,4.7416,78396.0
2017-01-19 14:45:00,5.83,5.83,5.82,5.82,59224.0,4.7416,4.7416,4.7335,4.7335,59224.0
2017-01-19 14:50:00,5.82,5.82,5.81,5.82,64348.0,4.7335,4.7335,4.7254,4.7335,64348.0
2017-01-19 14:55:00,5.82,5.82,5.8,5.8,72548.0,4.7335,4.7335,4.7172,4.7172,72548.0
2017-01-19 15:00:00,5.81,5.81,5.8,5.8,118568.0,4.7254,4.7254,4.7172,4.7172,118568.0
2017-01-19 15:05:00,5.8,5.81,5.8,5.8,97120.0,4.7172,4.7254,4.7172,4.7172,97120.0
2017-01-19 15:10:00,5.8,5.8,5.8,5.8,52060.0,4.7172,4.7172,4.7172,4.7172,52060.0
2017-01-19 15:15:00,5.8,5.81,5.8,5.81,85004.0,4.7172,4.7254,4.7172,4.7254,85004.0
2017-01-19 15:20:00,5.81,5.82,5.81,5.82,79740.0,4.7254,4.7335,4.7254,4.7335,79740.0
2017-01-19 15:25:00,5.82,5.82,5.82,5.82,64448.0,4.7335,4.7335,4.7335,4.7335,64448.0
2017-01-19 15:30:00,5.82,5.82,5.81,5.82,100320.0,4.7335,4.7335,4.7254,4.7335,100320.0
2017-01-19 15:35:00,5.82,5.82,5.81,5.82,117280.0,4.7335,4.7335,4.7254,4.7335,117280.0
2017-01-19 15:40:00,5.82,5.82,5.81,5.81,209648.0,4.7335,4.7335,4.7254,4.7254,209648.0
2017-01-19 15:45:00,5.81,5.82,5.81,5.82,203680.0,4.7254,4.7335,4.7254,4.7335,203680.0
2017-01-19 15:50:00,5.82,5.82,5.81,5.82,235224.0,4.7335,4.7335,4.7254,4.7335,235224.0
2017-01-19 15:55:00,5.82,5.83,5.82,5.83,459492.0,4.7335,4.7416,4.7335,4.7416,459492.0
2017-01-20 09:30:00,5.87,5.89,5.83,5.85,86344.0,4.7742,4.7904,4.7416,4.7579,86344.0
2017-01-20 09:35:00,5.86,5.89,5.85,5.88,174560.0,4.766,4.7904,4.7579,4.7823,174560.0
2017-01-20 09:40:00,5.87,5.88,5.85,5.86,151368.0,4.7742,4.7823,4.7579,4.766,151368.0
2017-01-20 09:45:00,5.86,5.87,5.86,5.87,138228.0,4.766,4.7742,4.766,4.7742,138228.0
2017-01-20 09:50:00,5.87,5.88,5.86,5.87,109832.0,4.7742,4.7823,4.766,4.7742,109832.0
2017-01-20 09:55:00,5.87,5.88,5.86,5.87,71980.0,4.7742,4.7823,4.766,4.7742,71980.0
2017-01-20 10:00:00,5.87,5.88,5.86,5.86,82556.0,4.7742,4.7823,4.766,4.766,82556.0
2017-01-20 10:05:00,5.86,5.87,5.86,5.86,98512.0,4.766,4.7742,4.766,4.766,98512.0
2017-01-20 10:10:00,5.86,5.88,5.86,5.88,153276.0,4.766,4.7823,4.766,4.7823,153276.0
2017-01-20 10:15:00,5.88,5.88,5.85,5.86,216652.0,4.7823,4.7823,4.7579,4.766,216652.0
2017-01-20 10:20:00,5.85,5.86,5.85,5.85,137020.0,4.7579,4.766,4.7579,4.7579,137020.0
2017-01-20 10:25:00,5.85,5.85,5.84,5.85,98092.0,4.7579,4.7579,4.7498,4.7579,98092.0
2017-01-20 10:30:00,5.85,5.85,5.84,5.85,62444.0,4.7579,4.7579,4.7498,4.7579,62444.0
2017-01-20 10:35:00,5.85,5.85,5.84,5.85,85984.0,4.7579,4.7579,4.7498,4.7579,85984.0
2017-01-20 10:40:00,5.85,5.85,5.84,5.84,76608.0,4.7579,4.7579,4.7498,4.7498,76608.0
2017-01-20 10:45:00,5.84,5.85,5.84,5.85,98868.0,4.7498,4.7579,4.7498,4.7579,98868.0
2017-01-20 10:50:00,5.85,5.85,5.84,5.85,95160.0,4.7579,4.7579,4.7498,4.7579,95160.0
2017-01-20 10:55:00,5.85,5.87,5.85,5.86,104208.0,4.7579,4.7742,4.7579,4.766,104208.0
2017-01-20 11:00:00,5.87,5.87,5.86,5.87,41084.0,4.7742,4.7742,4.766,4.7742,41084.0
2017-01-20 11:05:00,5.87,5.87,5.86,5.87,52192.0,4.7742,4.7742,4.766,4.7742,52192.0
2017-01-20 11:10:00,5.87,5.87,5.86,5.87,61796.0,4.7742,4.7742,4.766,4.7742,61796.0
2017-01-20 11:15:00,5.87,5.87,5.87,5.87,49204.0,4.7742,4.7742,4.7742,4.7742,49204.0
2017-01-20 11:20:00,5.87,5.87,5.87,5.87,51704.0,4.7742,4.7742,4.7742,4.7742,51704.0
2017-01-20 11:25:00,5.87,5.87,5.86,5.86,43864.0,4.7742,4.7742,4.766,4.766,43864.0
2017-01-20 11:30:00,5.86,5.87,5.85,5.86,108688.0,4.766,4.7742,4.7579,4.766,108688.0
2017-01-20 11:35:00,5.86,5.87,5.86,5.86,62976.0,4.766,4.7742,4.766,4.766,62976.0
2017-01-20 11:40:00,5.87,5.87,5.86,5.87,94652.0,4.7742,4.7742,4.766,4.7742,94652.0
2017-01-20 11:45:00,5.87,5.88,5.86,5.87,55288.0,4.7742,4.7823,4.766,4.7742,55288.0
2017-01-20 11:50:00,5.87,5.87,5.87,5.87,64464.0,4.7742,4.7742,4.7742,4.7742,64464.0
2017-01-20 11:55:00,5.87,5.87,5.86,5.87,39452.0,4.7742,4.7742,4.766,4.7742,39452.0
2017-01-20 12:00:00,5.87,5.87,5.86,5.87,96656.0,4.7742,4.7742,4.766,4.7742,96656.0
2017-01-20 12:05:00,5.86,5.87,5.85,5.87,331380.0,4.766,4.7742,4.7579,4.7742,331380.0
2017-01-20 12:10:00,5.87,5.87,5.85,5.86,242756.0,4.7742,4.7742,4.7579,4.766,242756.0
2017-01-20 12:15:00,5.86,5.88,5.86,5.88,232752.0,4.766,4.7823,4.766,4.7823,232752.0
2017-01-20 12:20:00,5.88,5.88,5.87,5.87,104732.0,4.7823,4.7823,4.7742,4.7742,104732.0
2017-01-20 12:25:00,5.87,5.87,5.86,5.86,83348.0,4.7742,4.7742,4.766,4.766,83348.0
2017-01-20 12:30:00,5.87,5.87,5.84,5.85,318144.0,4.7742,4.7742,4.7498,4.7579,318144.0
2017-01-20 12:35:00,5.85,5.85,5.84,5.85,151276.0,4.7579,4.7579,4.7498,4.7579,151276.0
2017-01-20 12:40:00,5.85,5.86,5.85,5.86,193836.0,4.7579,4.766,4.7579,4.766,193836.0
2017-01-20 12:45:00,5.86,5.87,5.85,5.86,169880.0,4.766,4.7742,4.7579,4.766,169880.0
2017-01-20 12:50:00,5.86,5.86,5.85,5.86,81888.0,4.766,4.766,4.7579,4.766,81888.0
2017-01-20 12:55:00,5.86,5.86,5.84,5.85,84188.0,4.766,4.766,4.7498,4.7579,84188.0
2017-01-20 13:00:00,5.85,5.86,5.85,5.86,90416.0,4.7579,4.766,4.7579,4.766,90416.0
2017-01-20 13:05:00,5.86,5.87,5.86,5.87,95676.0,4.766,4.7742,4.766,4.7742,95676.0
2017-01-20 13:10:00,5.87,5.87,5.87,5.87,48616.0,4.7742,4.7742,4.7742,4.7742,48616.0
2017-01-20 13:15:00,5.87,5.88,5.87,5.88,105792.0,4.7742,4.7823,4.7742,4.7823,105792.0
2017-01-20 13:20:00,5.88,5.88,5.88,5.88,112708.0,4.7823,4.7823,4.7823,4.7823,112708.0
2017-01-20 13:25:00,5.88,5.88,5.87,5.87,60524.0,4.7823,4.7823,4.7742,4.7742,60524.0
2017-01-20 13:30:00,5.87,5.88,5.87,5.88,86120.0,4.7742,4.7823,4.7742,4.7823,86120.0
2017-01-20 13:35:00,5.87,5.88,5.87,5.87,71940.0,4.7742,4.7823,4.7742,4.7742,71940.0
2017-01-20 13:40:00,5.87,5.89,5.87,5.88,52880.0,4.7742,4.7904,4.7742,4.7823,52880.0
2017-01-20 13:45:00,5.89,5.89,5.88,5.88,74000.0,4.7904,4.7904,4.7823,4.7823,74000.0
2017-01-20 13:50:00,5.88,5.89,5.87,5.88,64000.0,4.7823,4.7904,4.7742,4.7823,64000.0
2017-01-20 13:55:00,5.88,5.89,5.88,5.88,75120.0,4.7823,4.7904,4.7823,4.7823,75120.0
2017-01-20 14:00:00,5.89,5.89,5.88,5.89,72292.0,4.7904,4.7904,4.7823,4.7904,72292.0
2017-01-20 14:05:00,5.89,5.89,5.88,5.89,74960.0,4.7904,4.7904,4.7823,4.7904,74960.0
2017-01-20 14:10:00,5.88,5.89,5.88,5.88,100844.0,4.7823,4.7904,4.7823,4.7823,100844.0
2017-01-20 14:15:00,5.88,5.88,5.87,5.88,85276.0,4.7823,4.7823,4.7742,4.7823,85276.0
2017-01-20 14:20:00,5.88,5.88,5.87,5.87,116052.0,4.7823,4.7823,4.7742,4.7742,116052.0
2017-01-20 14:25:00,5.87,5.87,5.87,5.87,58596.0,4.7742,4.7742,4.7742,4.7742,58596.0
2017-01-20 14:30:00,5.87,5.88,5.87,5.88,86388.0,4.7742,4.7823,4.7742,4.7823,86388.0
2017-01-20 14:35:00,5.88,5.88,5.88,5.88,103708.0,4.7823,4.7823,4.7823,4.7823,103708.0
2017-01-20 14:40:00,5.88,5.89,5.88,5.89,82248.0,4.7823,4.7904,4.7823,4.7904,82248.0
2017-01-20 14:45:00,5.89,5.89,5.88,5.88,60456.0,4.7904,4.7904,4.7823,4.7823,60456.0
2017-01-20 14:50:00,5.88,5.89,5.88,5.89,46476.0,4.7823,4.7904,4.7823,4.7904,46476.0
2017-01-20 14:55:00,5.89,5.9,5.89,5.89,66972.0,4.7904,4.7986,4.7904,4.7904,66972.0
2017-01-20 15:00:00,5.89,5.9,5.89,5.9,47568.0,4.7904,4.7986,4.7904,4.7986,47568.0
2017-01-20 15:05:00,5.9,5.91,5.9,5.91,46784.0,4.7986,4.8067,4.7986,4.8067,46784.0
2017-01-20 15:10:00,5.91,5.91,5.9,5.9,88944.0,4.8067,4.8067,4.7986,4.7986,88944.0
2017-01-20 15:15:00,5.9,5.91,5.89,5.9,67712.0,4.7986,4.8067,4.7904,4.7986,67712.0
2017-01-20 15:20:00,5.9,5.9,5.89,5.89,64624.0,4.7986,4.7986,4.7904,4.7904,64624.0
2017-01-20 15:25:00,5.9,5.9,5.88,5.89,93708.0,4.7986,4.7986,4.7823,4.7904,93708.0
2017-01-20 15:30:00,5.89,5.89,5.88,5.89,80436.0,4.7904,4.7904,4.7823,4.7904,80436.0
2017-01-20 15:35:00,5.89,5.9,5.88,5.89,81852.0,4.7904,4.7986,4.7823,4.7904,81852.0
2017-01-20 15:40:00,5.9,5.9,5.88,5.89,151084.0,4.7986,4.7986,4.7823,4.7904,151084.0
2017-01-20 15:45:00,5.89,5.9,5.88,5.89,461480.0,4.7904,4.7986,4.7823,4.7904,461480.0
2017-01-20 15:50:00,5.89,5.89,5.88,5.88,218144.0,4.7904,4.7904,4.7823,4.7823,218144.0
2017-01-20 15:55:00,5.88,5.9,5.88,5.89,538520.0,4.7823,4.7986,4.7823,4.7904,538520.0
2017-01-23 09:30:00,5.92,5.93,5.86,5.89,375344.0,4.8148,4.823,4.766,4.7904,375344.0
2017-01-23 09:35:00,5.89,5.95,5.89,5.93,101784.0,4.7904,4.8392,4.7904,4.823,101784.0
2017-01-23 09:40:00,5.94,5.95,5.93,5.94,46364.0,4.8311,4.8392,4.823,4.8311,46364.0
2017-01-23 09:45:00,5.93,5.96,5.93,5.96,125808.0,4.823,4.8474,4.823,4.8474,125808.0
2017-01-23 09:50:00,5.96,5.96,5.93,5.95,73152.0,4.8474,4.8474,4.823,4.8392,73152.0
2017-01-23 09:55:00,5.95,5.96,5.95,5.96,61436.0,4.8392,4.8474,4.8392,4.8474,61436.0
2017-01-23 10:00:00,5.95,5.97,5.95,5.96,179012.0,4.8392,4.8555,4.8392,4.8474,179012.0
2017-01-23 10:05:00,5.96,5.96,5.95,5.95,105576.0,4.8474,4.8474,4.8392,4.8392,105576.0
2017-01-23 10:10:00,5.95,5.95,5.93,5.93,125484.0,4.8392,4.8392,4.823,4.823,125484.0
2017-01-23 10:15:00,5.93,5.93,5.92,5.93,155100.0,4.823,4.823,4.8148,4.823,155100.0
2017-01-23 10:20:00,5.93,5.93,5.93,5.93,120224.0,4.823,4.823,4.823,4.823,120224.0
2017-01-23 10:25:00,5.93,5.93,5.93,5.93,114632.0,4.823,4.823,4.823,4.823,114632.0
2017-01-23 10:30:00,5.93,5.94,5.92,5.93,112988.0,4.823,4.8311,4.8148,4.823,112988.0
2017-01-23 10:35:00,5.93,5.94,5.92,5.94,273916.0,4.823,4.8311,4.8148,4.8311,273916.0
2017-01-23 10:40:00,5.94,5.95,5.93,5.93,70868.0,4.8311,4.8392,4.823,4.823,70868.0
2017-01-23 10:45:00,5.94,5.95,5.93,5.94,89988.0,4.8311,4.8392,4.823,4.8311,89988.0
2017-01-23 10:50:00,5.94,5.95,5.94,5.95,153040.0,4.8311,4.8392,4.8311,4.8392,153040.0
2017-01-23 10:55:00,5.95,5.96,5.94,5.96,66904.0,4.8392,4.8474,4.8311,4.8474,66904.0
2017-01-23 11:00:00,5.96,5.96,5.95,5.96,91156.0,4.8474,4.8474,4.8392,4.8474,91156.0
2017-01-23 11:05:00,5.96,5.97,5.96,5.96,96004.0,4.8474,4.8555,4.8474,4.8474,96004.0
2017-01-23 11:10:00,5.96,5.96,5.94,5.94,151760.0,4.8474,4.8474,4.8311,4.8311,151760.0
2017-01-23 11:15:00,5.94,5.96,5.94,5.95,95428.0,4.8311,4.8474,4.8311,4.8392,95428.0
2017-01-23 11:20:00,5.95,5.96,5.94,5.95,91176.0,4.8392,4.8474,4.8311,4.8392,91176.0
2017-01-23 11:25:00,5.95,5.96,5.94,5.95,70244.0,4.8392,4.8474,4.8311,4.8392,70244.0
2017-01-23 11:30:00,5.95,5.96,5.95,5.95,132432.0,4.8392,4.8474,4.8392,4.8392,132432.0
2017-01-23 11:35:00,5.95,5.96,5.94,5.95,50936.0,4.8392,4.8474,4.8311,4.8392,50936.0
2017-01-23 11:40:00,5.95,5.95,5.94,5.95,65060.0,4.8392,4.8392,4.8311,4.8392,65060.0
2017-01-23 11:45:00,5.95,5.95,5.93,5.94,77028.0,4.8392,4.8392,4.823,4.8311,77028.0
2017-01-23 11:50:00,5.94,5.95,5.94,5.95,120948.0,4.8311,4.8392,4.8311,4.8392,120948.0
2017-01-23 11:55:00,5.95,5.97,5.95,5.97,96192.0,4.8392,4.8555,4.8392,4.8555,96192.0
2017-01-23 12:00:00,5.97,5.97,5.95,5.96,53328.0,4.8555,4.8555,4.8392,4.8474,53328.0
2017-01-23 12:05:00,5.96,5.96,5.95,5.95,109608.0,4.8474,4.8474,4.8392,4.8392,109608.0
2017-01-23 12:10:00,5.95,5.96,5.95,5.96,73896.0,4.8392,4.8474,4.8392,4.8474,73896.0
2017-01-23 12:15:00,5.96,5.97,5.96,5.97,79184.0,4.8474,4.8555,4.8474,4.8555,79184.0
2017-01-23 12:20:00,5.97,5.98,5.97,5.98,108116.0,4.8555,4.8636,4.8555,4.8636,108116.0
2017-01-23 12:25:00,5.98,5.98,5.98,5.98,96040.0,4.8636,4.8636,4.8636,4.8636,96040.0
2017-01-23 12:30:00,5.98,5.99,5.98,5.99,75240.0,4.8636,4.8718,4.8636,4.8718,75240.0
2017-01-23 12:35:00,5.99,5.99,5.98,5.98,76232.0,4.8718,4.8718,4.8636,4.8636,76232.0
2017-01-23 12:40:00,5.98,5.99,5.98,5.99,88780.0,4.8636,4.8718,4.8636,4.8718,88780.0
2017-01-23 12:45:00,5.99,5.99,5.98,5.99,29800.0,4.8718,4.8718,4.8636,4.8718,29800.0
2017-01-23 12:50:00,5.99,5.99,5.98,5.98,58456.0,4.8718,4.8718,4.8636,4.8636,58456.0
2017-01-23 12:55:00,5.98,5.98,5.98,5.98,29060.0,4.8636,4.8636,4.8636,4.8636,29060.0
2017-01-23 13:00:00,5.98,5.99,5.98,5.98,129604.0,4.8636,4.8718,4.8636,4.8636,129604.0
2017-01-23 13:05:00,5.98,5.99,5.98,5.99,39852.0,4.8636,4.8718,4.8636,4.8718,39852.0
2017-01-23 13:10:00,5.98,5.99,5.98,5.98,49580.0,4.8636,4.8718,4.8636,4.8636,49580.0
2017-01-23 13:15:00,5.98,5.98,5.98,5.98,12088.0,4.8636,4.8636,4.8636,4.8636,12088.0
2017-01-23 13:20:00,5.98,5.98,5.98,5.98,105008.0,4.8636,4.8636,4.8636,4.8636,105008.0
2017-01-23 13:25:00,5.97,5.98,5.97,5.97,70280.0,4.8555,4.8636,4.8555,4.8555,70280.0
2017-01-23 13:30:00,5.97,5.98,5.97,5.98,97128.0,4.8555,4.8636,4.8555,4.8636,97128.0
2017-01-23 13:35:00,5.98,5.99,5.98,5.99,99876.0,4.8636,4.8718,4.8636,4.8718,99876.0
2017-01-23 13:40:00,5.99,6.0,5.99,6.0,269632.0,4.8718,4.8799,4.8718,4.8799,269632.0
2017-01-23 13:45:00,6.0,6.0,5.99,5.99,61440.0,4.8799,4.8799,4.8718,4.8718,61440.0
2017-01-23 13:50:00,5.99,5.99,5.99,5.99,153044.0,4.8718,4.8718,4.8718,4.8718,153044.0
2017-01-23 13:55:00,5.99,5.99,5.98,5.98,60340.0,4.8718,4.8718,4.8636,4.8636,60340.0
2017-01-23 14:00:00,5.98,5.98,5.98,5.98,43200.0,4.8636,4.8636,4.8636,4.8636,43200.0
2017-01-23 14:05:00,5.98,5.98,5.97,5.97,100928.0,4.8636,4.8636,4.8555,4.8555,100928.0
2017-01-23 14:10:00,5.98,5.98,5.97,5.97,76584.0,4.8636,4.8636,4.8555,4.8555,76584.0
2017-01-23 14:15:00,5.97,5.97,5.96,5.97,52744.0,4.8555,4.8555,4.8474,4.8555,52744.0
2017-01-23 14:20:00,5.97,5.97,5.97,5.97,57336.0,4.8555,4.8555,4.8555,4.8555,57336.0
2017-01-23 14:25:00,5.97,5.97,5.97,5.97,19600.0,4.8555,4.8555,4.8555,4.8555,19600.0
2017-01-23 14:30:00,5.97,5.97,5.97,5.97,59984.0,4.8555,4.8555,4.8555,4.8555,59984.0
2017-01-23 14:35:00,5.97,5.98,5.97,5.98,66748.0,4.8555,4.8636,4.8555,4.8636,66748.0
2017-01-23 14:40:00,5.98,5.98,5.97,5.98,77400.0,4.8636,4.8636,4.8555,4.8636,77400.0
2017-01-23 14:45:00,5.98,5.98,5.97,5.97,30436.0,4.8636,4.8636,4.8555,4.8555,30436.0
2017-01-23 14:50:00,5.97,5.98,5.97,5.97,41000.0,4.8555,4.8636,4.8555,4.8555,41000.0
2017-01-23 14:55:00,5.97,5.98,5.97,5.98,34788.0,4.8555,4.8636,4.8555,4.8636,34788.0
2017-01-23 15:00:00,5.98,5.98,5.97,5.98,72556.0,4.8636,4.8636,4.8555,4.8636,72556.0
2017-01-23 15:05:00,5.98,5.98,5.96,5.96,89956.0,4.8636,4.8636,4.8474,4.8474,89956.0
2017-01-23 15:10:00,5.96,5.97,5.96,5.96,100276.0,4.8474,4.8555,4.8474,4.8474,100276.0
2017-01-23 15:15:00,5.96,5.96,5.96,5.96,51528.0,4.8474,4.8474,4.8474,4.8474,51528.0
2017-01-23 15:20:00,5.96,5.97,5.96,5.97,88396.0,4.8474,4.8555,4.8474,4.8555,88396.0
2017-01-23 15:25:00,5.97,5.98,5.97,5.97,73296.0,4.8555,4.8636,4.8555,4.8555,73296.0
2017-01-23 15:30:00,5.97,5.97,5.97,5.97,83904.0,4.8555,4.8555,4.8555,4.8555,83904.0
2017-01-23 15:35:00,5.97,5.98,5.97,5.97,131932.0,4.8555,4.8636,4.8555,4.8555,131932.0
2017-01-23 15:40:00,5.97,5.98,5.97,5.98,115460.0,4.8555,4.8636,4.8555,4.8636,115460.0
2017-01-23 15:45:00,5.98,5.98,5.97,5.98,170816.0,4.8636,4.8636,4.8555,4.8636,170816.0
2017-01-23 15:50:00,5.98,5.98,5.97,5.98,160584.0,4.8636,4.8636,4.8555,4.8636,160584.0
2017-01-23 15:55:00,5.98,5.99,5.98,5.98,445236.0,4.8636,4.8718,4.8636,4.8636,445236.0
2017-01-24 09:30:00,5.99,6.04,5.98,6.01,275992.0,4.8718,4.9124,4.8636,4.888,275992.0
2017-01-24 09:35:00,6.02,6.03,5.96,5.98,131336.0,4.8962,4.9043,4.8474,4.8636,131336.0
2017-01-24 09:40:00,5.98,5.99,5.97,5.98,47200.0,4.8636,4.8718,4.8555,4.8636,47200.0
2017-01-24 09:45:00,5.98,5.99,5.97,5.98,147564.0,4.8636,4.8718,4.8555,4.8636,147564.0
2017-01-24 09:50:00,5.98,5.98,5.96,5.97,101972.0,4.8636,4.8636,4.8474,4.8555,101972.0
2017-01-24 09:55:00,5.97,5.98,5.96,5.97,63240.0,4.8555,4.8636,4.8474,4.8555,63240.0
2017-01-24 10:00:00,5.97,5.97,5.96,5.96,95648.0,4.8555,4.8555,4.8474,4.8474,95648.0
2017-01-24 10:05:00,5.96,5.96,5.95,5.95,162392.0,4.8474,4.8474,4.8392,4.8392,162392.0
2017-01-24 10:10:00,5.95,5.96,5.94,5.96,190300.0,4.8392,4.8474,4.8311,4.8474,190300.0
2017-01-24 10:15:00,5.96,5.96,5.94,5.95,70980.0,4.8474,4.8474,4.8311,4.8392,70980.0
2017-01-24 10:20:00,5.95,5.96,5.94,5.96,102424.0,4.8392,4.8474,4.8311,4.8474,102424.0
2017-01-24 10:25:00,5.96,5.96,5.95,5.95,82388.0,4.8474,4.8474,4.8392,4.8392,82388.0
2017-01-24 10:30:00,5.95,5.97,5.95,5.97,103548.0,4.8392,4.8555,4.8392,4.8555,103548.0
2017-01-24 10:35:00,5.96,5.97,5.95,5.95,336960.0,4.8474,4.8555,4.8392,4.8392,336960.0
2017-01-24 10:40:00,5.95,5.95,5.94,5.94,194880.0,4.8392,4.8392,4.8311,4.8311,194880.0
2017-01-24 10:45:00,5.94,5.94,5.93,5.93,186824.0,4.8311,4.8311,4.823,4.823,186824.0
2017-01-24 10:50:00,5.93,5.95,5.93,5.94,157376.0,4.823,4.8392,4.823,4.8311,157376.0
2017-01-24 10:55:00,5.94,5.95,5.94,5.95,106064.0,4.8311,4.8392,4.8311,4.8392,106064.0
2017-01-24 11:00:00,5.95,5.96,5.95,5.96,165028.0,4.8392,4.8474,4.8392,4.8474,165028.0
2017-01-24 11:05:00,5.96,5.97,5.95,5.97,188116.0,4.8474,4.8555,4.8392,4.8555,188116.0
2017-01-24 11:10:00,5.96,5.97,5.96,5.97,113724.0,4.8474,4.8555,4.8474,4.8555,113724.0
2017-01-24 11:15:00,5.97,5.97,5.96,5.97,108144.0,4.8555,4.8555,4.8474,4.8555,108144.0
2017-01-24 11:20:00,5.97,5.97,5.97,5.97,53904.0,4.8555,4.8555,4.8555,4.8555,53904.0
2017-01-24 11:25:00,5.97,5.97,5.96,5.96,63612.0,4.8555,4.8555,4.8474,4.8474,63612.0
2017-01-24 11:30:00,5.96,5.97,5.96,5.96,92012.0,4.8474,4.8555,4.8474,4.8474,92012.0
2017-01-24 11:35:00,5.97,5.98,5.97,5.98,57112.0,4.8555,4.8636,4.8555,4.8636,57112.0
2017-01-24 11:40:00,5.98,5.98,5.98,5.98,71728.0,4.8636,4.8636,4.8636,4.8636,71728.0
2017-01-24 11:45:00,5.98,5.98,5.98,5.98,34256.0,4.8636,4.8636,4.8636,4.8636,34256.0
2017-01-24 11:50:00,5.98,5.99,5.98,5.98,69128.0,4.8636,4.8718,4.8636,4.8636,69128.0
2017-01-24 11:55:00,5.98,5.99,5.98,5.99,55200.0,4.8636,4.8718,4.8636,4.8718,55200.0
2017-01-24 12:00:00,5.99,5.99,5.99,5.99,43296.0,4.8718,4.8718,4.8718,4.8718,43296.0
2017-01-24 12:05:00,5.99,5.99,5.99,5.99,81644.0,4.8718,4.8718,4.8718,4.8718,81644.0
2017-01-24 12:10:00,6.0,6.01,5.99,6.01,118276.0,4.8799,4.888,4.8718,4.888,118276.0
2017-01-24 12:15:00,6.01,6.01,6.0,6.0,80280.0,4.888,4.888,4.8799,4.8799,80280.0
2017-01-24 12:20:00,6.01,6.01,6.0,6.01,88216.0,4.888,4.888,4.8799,4.888,88216.0
2017-01-24 12:25:00,6.0,6.01,6.0,6.01,51908.0,4.8799,4.888,4.8799,4.888,51908.0
2017-01-24 12:30:00,6.0,6.01,6.0,6.01,83248.0,4.8799,4.888,4.8799,4.888,83248.0
2017-01-24 12:35:00,6.01,6.01,6.01,6.01,46052.0,4.888,4.888,4.888,4.888,46052.0
2017-01-24 12:40:00,6.01,6.01,6.01,6.01,76960.0,4.888,4.888,4.888,4.888,76960.0
2017-01-24 12:45:00,6.01,6.02,6.01,6.01,48380.0,4.888,4.8962,4.888,4.888,48380.0
2017-01-24 12:50:00,6.02,6.02,6.01,6.01,50176.0,4.8962,4.8962,4.888,4.888,50176.0
2017-01-24 12:55:00,6.02,6.02,6.01,6.01,38460.0,4.8962,4.8962,4.888,4.888,38460.0
2017-01-24 13:00:00,6.01,6.02,6.01,6.02,90060.0,4.888,4.8962,4.888,4.8962,90060.0
2017-01-24 13:05:00,6.02,6.03,6.02,6.02,98208.0,4.8962,4.9043,4.8962,4.8962,98208.0
2017-01-24 13:10:00,6.02,6.03,6.02,6.02,68268.0,4.8962,4.9043,4.8962,4.8962,68268.0
2017-01-24 13:15:00,6.02,6.03,6.02,6.02,35848.0,4.8962,4.9043,4.8962,4.8962,35848.0
2017-01-24 13:20:00,6.02,6.03,6.02,6.02,72420.0,4.8962,4.9043,4.8962,4.8962,72420.0
2017-01-24 13:25:00,6.02,6.02,6.01,6.02,71048.0,4.8962,4.8962,4.888,4.8962,71048.0
2017-01-24 13:30:00,6.02,6.03,6.02,6.02,59716.0,4.8962,4.9043,4.8962,4.8962,59716.0
2017-01-24 13:35:00,6.02,6.03,6.01,6.02,75160.0,4.8962,4.9043,4.888,4.8962,75160.0
2017-01-24 13:40:00,6.02,6.03,6.01,6.02,206372.0,4.8962,4.9043,4.888,4.8962,206372.0
2017-01-24 13:45:00,6.02,6.02,6.01,6.01,186020.0,4.8962,4.8962,4.888,4.888,186020.0
2017-01-24 13:50:00,6.02,6.02,6.01,6.01,113192.0,4.8962,4.8962,4.888,4.888,113192.0
2017-01-24 13:55:00,6.01,6.01,6.01,6.01,86796.0,4.888,4.888,4.888,4.888,86796.0
2017-01-24 14:00:00,6.01,6.01,6.01,6.01,171220.0,4.888,4.888,4.888,4.888,171220.0
2017-01-24 14:05:00,6.01,6.02,6.0,6.01,57896.0,4.888,4.8962,4.8799,4.888,57896.0
2017-01-24 14:10:00,6.01,6.02,6.01,6.01,67460.0,4.888,4.8962,4.888,4.888,67460.0
2017-01-24 14:15:00,6.01,6.02,6.01,6.02,58320.0,4.888,4.8962,4.888,4.8962,58320.0
2017-01-24 14:20:00,6.02,6.02,6.01,6.02,10536.0,4.8962,4.8962,4.888,4.8962,10536.0
2017-01-24 14:25:00,6.02,6.02,6.0,6.01,67424.0,4.8962,4.8962,4.8799,4.888,67424.0
2017-01-24 14:30:00,6.01,6.01,6.0,6.01,43988.0,4.888,4.888,4.8799,4.888,43988.0
2017-01-24 14:35:00,6.01,6.01,6.0,6.0,34144.0,4.888,4.888,4.8799,4.8799,34144.0
2017-01-24 14:40:00,6.0,6.0,5.99,5.99,192216.0,4.8799,4.8799,4.8718,4.8718,192216.0
2017-01-24 14:45:00,5.99,5.99,5.98,5.99,105192.0,4.8718,4.8718,4.8636,4.8718,105192.0
2017-01-24 14:50:00,5.99,5.99,5.98,5.99,74768.0,4.8718,4.8718,4.8636,4.8718,74768.0
2017-01-24 14:55:00,5.99,5.99,5.98,5.98,116716.0,4.8718,4.8718,4.8636,4.8636,116716.0
2017-01-24 15:00:00,5.98,5.98,5.97,5.97,202936.0,4.8636,4.8636,4.8555,4.8555,202936.0
2017-01-24 15:05:00,5.98,5.98,5.97,5.98,72164.0,4.8636,4.8636,4.8555,4.8636,72164.0
2017-01-24 15:10:00,5.98,5.99,5.98,5.98,68876.0,4.8636,4.8718,4.8636,4.8636,68876.0
2017-01-24 15:15:00,5.98,5.99,5.98,5.98,50776.0,4.8636,4.8718,4.8636,4.8636,50776.0
2017-01-24 15:20:00,5.98,5.98,5.97,5.98,104284.0,4.8636,4.8636,4.8555,4.8636,104284.0
2017-01-24 15:25:00,5.98,5.98,5.96,5.96,179352.0,4.8636,4.8636,4.8474,4.8474,179352.0
2017-01-24 15:30:00,5.96,5.96,5.96,5.96,169072.0,4.8474,4.8474,4.8474,4.8474,169072.0
2017-01-24 15:35:00,5.96,5.96,5.95,5.96,308244.0,4.8474,4.8474,4.8392,4.8474,308244.0
2017-01-24 15:40:00,5.96,5.96,5.95,5.96,574728.0,4.8474,4.8474,4.8392,4.8474,574728.0
2017-01-24 15:45:00,5.96,5.98,5.96,5.97,318280.0,4.8474,4.8636,4.8474,4.8555,318280.0
2017-01-24 15:50:00,5.97,5.97,5.97,5.97,417496.0,4.8555,4.8555,4.8555,4.8555,417496.0
2017-01-24 15:55:00,5.97,5.97,5.96,5.97,969192.0,4.8555,4.8555,4.8474,4.8555,969192.0
2017-01-25 09:30:00,6.01,6.02,5.99,6.0,126100.0,4.888,4.8962,4.8718,4.8799,126100.0
2017-01-25 09:35:00,6.01,6.03,5.99,6.01,100892.0,4.888,4.9043,4.8718,4.888,100892.0
2017-01-25 09:40:00,6.02,6.02,5.98,5.99,62068.0,4.8962,4.8962,4.8636,4.8718,62068.0
2017-01-25 09:45:00,5.99,6.01,5.99,6.0,87348.0,4.8718,4.888,4.8718,4.8799,87348.0
2017-01-25 09:50:00,6.0,6.02,6.0,6.02,86764.0,4.8799,4.8962,4.8799,4.8962,86764.0
2017-01-25 09:55:00,6.02,6.03,6.01,6.03,95256.0,4.8962,4.9043,4.888,4.9043,95256.0
2017-01-25 10:00:00,6.02,6.03,6.01,6.02,125660.0,4.8962,4.9043,4.888,4.8962,125660.0
2017-01-25 10:05:00,6.02,6.02,6.0,6.02,111560.0,4.8962,4.8962,4.8799,4.8962,111560.0
2017-01-25 10:10:00,6.02,6.02,6.01,6.01,89148.0,4.8962,4.8962,4.888,4.888,89148.0
2017-01-25 10:15:00,6.01,6.02,6.01,6.02,112884.0,4.888,4.8962,4.888,4.8962,112884.0
2017-01-25 10:20:00,6.02,6.03,6.02,6.02,73172.0,4.8962,4.9043,4.8962,4.8962,73172.0
2017-01-25 10:25:00,6.02,6.04,6.02,6.03,70236.0,4.8962,4.9124,4.8962,4.9043,70236.0
2017-01-25 10:30:00,6.03,6.04,6.03,6.04,139040.0,4.9043,4.9124,4.9043,4.9124,139040.0
2017-01-25 10:35:00,6.04,6.05,6.04,6.04,67220.0,4.9124,4.9206,4.9124,4.9124,67220.0
2017-01-25 10:40:00,6.04,6.04,6.03,6.03,105440.0,4.9124,4.9124,4.9043,4.9043,105440.0
2017-01-25 10:45:00,6.03,6.04,6.03,6.03,121452.0,4.9043,4.9124,4.9043,4.9043,121452.0
2017-01-25 10:50:00,6.03,6.04,6.03,6.03,140812.0,4.9043,4.9124,4.9043,4.9043,140812.0
2017-01-25 10:55:00,6.03,6.03,6.02,6.02,88308.0,4.9043,4.9043,4.8962,4.8962,88308.0
2017-01-25 11:00:00,6.02,6.03,6.02,6.03,103228.0,4.8962,4.9043,4.8962,4.9043,103228.0
2017-01-25 11:05:00,6.03,6.05,6.03,6.05,95424.0,4.9043,4.9206,4.9043,4.9206,95424.0
2017-01-25 11:10:00,6.05,6.05,6.04,6.04,64440.0,4.9206,4.9206,4.9124,4.9124,64440.0
2017-01-25 11:15:00,6.04,6.05,6.04,6.05,64292.0,4.9124,4.9206,4.9124,4.9206,64292.0
2017-01-25 11:20:00,6.04,6.06,6.04,6.05,160740.0,4.9124,4.9287,4.9124,4.9206,160740.0
2017-01-25 11:25:00,6.05,6.06,6.05,6.05,72040.0,4.9206,4.9287,4.9206,4.9206,72040.0
2017-01-25 11:30:00,6.05,6.05,6.04,6.04,48628.0,4.9206,4.9206,4.9124,4.9124,48628.0
2017-01-25 11:35:00,6.04,6.05,6.04,6.05,44220.0,4.9124,4.9206,4.9124,4.9206,44220.0
2017-01-25 11:40:00,6.05,6.05,6.04,6.04,63268.0,4.9206,4.9206,4.9124,4.9124,63268.0
2017-01-25 11:45:00,6.04,6.04,6.03,6.04,65320.0,4.9124,4.9124,4.9043,4.9124,65320.0
2017-01-25 11:50:00,6.04,6.04,6.02,6.02,99464.0,4.9124,4.9124,4.8962,4.8962,99464.0
2017-01-25 11:55:00,6.02,6.02,6.02,6.02,60448.0,4.8962,4.8962,4.8962,4.8962,60448.0
2017-01-25 12:00:00,6.02,6.03,6.02,6.02,59620.0,4.8962,4.9043,4.8962,4.8962,59620.0
2017-01-25 12:05:00,6.02,6.03,6.02,6.02,96564.0,4.8962,4.9043,4.8962,4.8962,96564.0
2017-01-25 12:10:00,6.02,6.03,6.01,6.03,219960.0,4.8962,4.9043,4.888,4.9043,219960.0
2017-01-25 12:15:00,6.03,6.03,6.02,6.03,29296.0,4.9043,4.9043,4.8962,4.9043,29296.0
2017-01-25 12:20:00,6.03,6.03,6.03,6.03,58284.0,4.9043,4.9043,4.9043,4.9043,58284.0
2017-01-25 12:25:00,6.03,6.03,6.03,6.03,40792.0,4.9043,4.9043,4.9043,4.9043,40792.0
2017-01-25 12:30:00,6.03,6.03,6.03,6.03,31496.0,4.9043,4.9043,4.9043,4.9043,31496.0
2017-01-25 12:35:00,6.03,6.03,6.03,6.03,20824.0,4.9043,4.9043,4.9043,4.9043,20824.0
2017-01-25 12:40:00,6.03,6.03,6.03,6.03,36800.0,4.9043,4.9043,4.9043,4.9043,36800.0
2017-01-25 12:45:00,6.03,6.03,6.02,6.03,53108.0,4.9043,4.9043,4.8962,4.9043,53108.0
2017-01-25 12:50:00,6.03,6.03,6.02,6.02,51368.0,4.9043,4.9043,4.8962,4.8962,51368.0
2017-01-25 12:55:00,6.02,6.03,6.02,6.03,29656.0,4.8962,4.9043,4.8962,4.9043,29656.0
2017-01-25 13:00:00,6.03,6.04,6.03,6.04,21048.0,4.9043,4.9124,4.9043,4.9124,21048.0
2017-01-25 13:05:00,6.03,6.04,6.03,6.04,63196.0,4.9043,4.9124,4.9043,4.9124,63196.0
2017-01-25 13:10:00,6.03,6.04,6.03,6.04,21600.0,4.9043,4.9124,4.9043,4.9124,21600.0
2017-01-25 13:15:00,6.04,6.04,6.03,6.03,33524.0,4.9124,4.9124,4.9043,4.9043,33524.0
2017-01-25 13:20:00,6.03,6.04,6.03,6.03,46088.0,4.9043,4.9124,4.9043,4.9043,46088.0
2017-01-25 13:25:00,6.03,6.03,6.02,6.03,68860.0,4.9043,4.9043,4.8962,4.9043,68860.0
2017-01-25 13:30:00,6.03,6.03,6.03,6.03,47952.0,4.9043,4.9043,4.9043,4.9043,47952.0
2017-01-25 13:35:00,6.03,6.04,6.03,6.04,33356.0,4.9043,4.9124,4.9043,4.9124,33356.0
2017-01-25 13:40:00,6.03,6.04,6.03,6.04,40648.0,4.9043,4.9124,4.9043,4.9124,40648.0
2017-01-25 13:45:00,6.03,6.04,6.03,6.03,94968.0,4.9043,4.9124,4.9043,4.9043,94968.0
2017-01-25 13:50:00,6.03,6.04,6.03,6.04,84796.0,4.9043,4.9124,4.9043,4.9124,84796.0
2017-01-25 13:55:00,6.04,6.04,6.04,6.04,22892.0,4.9124,4.9124,4.9124,4.9124,22892.0
2017-01-25 14:00:00,6.04,6.04,6.04,6.04,37172.0,4.9124,4.9124,4.9124,4.9124,37172.0
2017-01-25 14:05:00,6.04,6.04,6.04,6.04,46808.0,4.9124,4.9124,4.9124,4.9124,46808.0
2017-01-25 14:10:00,6.04,6.04,6.03,6.03,34804.0,4.9124,4.9124,4.9043,4.9043,34804.0
2017-01-25 14:15:00,6.03,6.03,6.03,6.03,74872.0,4.9043,4.9043,4.9043,4.9043,74872.0
2017-01-25 14:20:00,6.03,6.03,6.02,6.03,52748.0,4.9043,4.9043,4.8962,4.9043,52748.0
2017-01-25 14:25:00,6.03,6.03,6.02,6.02,31932.0,4.9043,4.9043,4.8962,4.8962,31932.0
2017-01-25 14:30:00,6.02,6.02,6.01,6.01,52388.0,4.8962,4.8962,4.888,4.888,52388.0
2017-01-25 14:35:00,6.01,6.01,6.0,6.01,95344.0,4.888,4.888,4.8799,4.888,95344.0
2017-01-25 14:40:00,6.01,6.01,6.0,6.0,96224.0,4.888,4.888,4.8799,4.8799,96224.0
2017-01-25 14:45:00,6.0,6.01,6.0,6.0,41344.0,4.8799,4.888,4.8799,4.8799,41344.0
2017-01-25 14:50:00,6.0,6.0,6.0,6.0,139792.0,4.8799,4.8799,4.8799,4.8799,139792.0
2017-01-25 14:55:00,6.0,6.01,6.0,6.01,90000.0,4.8799,4.888,4.8799,4.888,90000.0
2017-01-25 15:00:00,6.01,6.03,6.01,6.02,414700.0,4.888,4.9043,4.888,4.8962,414700.0
2017-01-25 15:05:00,6.02,6.03,6.02,6.03,42912.0,4.8962,4.9043,4.8962,4.9043,42912.0
2017-01-25 15:10:00,6.02,6.03,6.02,6.03,78340.0,4.8962,4.9043,4.8962,4.9043,78340.0
2017-01-25 15:15:00,6.03,6.03,6.03,6.03,94732.0,4.9043,4.9043,4.9043,4.9043,94732.0
2017-01-25 15:20:00,6.03,6.04,6.03,6.04,63476.0,4.9043,4.9124,4.9043,4.9124,63476.0
2017-01-25 15:25:00,6.04,6.05,6.04,6.04,107304.0,4.9124,4.9206,4.9124,4.9124,107304.0
2017-01-25 15:30:00,6.04,6.04,6.04,6.04,120012.0,4.9124,4.9124,4.9124,4.9124,120012.0
2017-01-25 15:35:00,6.04,6.05,6.04,6.05,102324.0,4.9124,4.9206,4.9124,4.9206,102324.0
2017-01-25 15:40:00,6.05,6.05,6.04,6.05,114176.0,4.9206,4.9206,4.9124,4.9206,114176.0
2017-01-25 15:45:00,6.05,6.05,6.04,6.04,96380.0,4.9206,4.9206,4.9124,4.9124,96380.0
2017-01-25 15:50:00,6.04,6.04,6.04,6.04,108740.0,4.9124,4.9124,4.9124,4.9124,108740.0
2017-01-25 15:55:00,6.04,6.05,6.04,6.04,375932.0,4.9124,4.9206,4.9124,4.9124,375932.0
2017-01-26 09:30:00,6.06,6.08,6.03,6.06,305304.0,4.9287,4.945,4.9043,4.9287,305304.0
2017-01-26 09:35:00,6.06,6.09,6.06,6.07,101024.0,4.9287,4.9531,4.9287,4.9368,101024.0
2017-01-26 09:40:00,6.07,6.07,6.06,6.07,81424.0,4.9368,4.9368,4.9287,4.9368,81424.0
2017-01-26 09:45:00,6.07,6.08,6.05,6.07,102052.0,4.9368,4.945,4.9206,4.9368,102052.0
2017-01-26 09:50:00,6.07,6.1,6.07,6.1,238528.0,4.9368,4.9612,4.9368,4.9612,238528.0
2017-01-26 09:55:00,6.1,6.12,6.1,6.12,131156.0,4.9612,4.9775,4.9612,4.9775,131156.0
2017-01-26 10:00:00,6.11,6.12,6.1,6.12,110220.0,4.9694,4.9775,4.9612,4.9775,110220.0
2017-01-26 10:05:00,6.12,6.12,6.11,6.12,132104.0,4.9775,4.9775,4.9694,4.9775,132104.0
2017-01-26 10:10:00,6.12,6.12,6.1,6.11,83968.0,4.9775,4.9775,4.9612,4.9694,83968.0
2017-01-26 10:15:00,6.1,6.11,6.09,6.09,78788.0,4.9612,4.9694,4.9531,4.9531,78788.0
2017-01-26 10:20:00,6.09,6.09,6.08,6.08,88124.0,4.9531,4.9531,4.945,4.945,88124.0
2017-01-26 10:25:00,6.08,6.08,6.07,6.08,194708.0,4.945,4.945,4.9368,4.945,194708.0
2017-01-26 10:30:00,6.08,6.1,6.08,6.1,109804.0,4.945,4.9612,4.945,4.9612,109804.0
2017-01-26 10:35:00,6.1,6.11,6.1,6.11,117480.0,4.9612,4.9694,4.9612,4.9694,117480.0
2017-01-26 10:40:00,6.11,6.11,6.09,6.09,192356.0,4.9694,4.9694,4.9531,4.9531,192356.0
2017-01-26 10:45:00,6.09,6.1,6.09,6.1,61052.0,4.9531,4.9612,4.9531,4.9612,61052.0
2017-01-26 10:50:00,6.1,6.1,6.1,6.1,68924.0,4.9612,4.9612,4.9612,4.9612,68924.0
2017-01-26 10:55:00,6.1,6.1,6.1,6.1,68672.0,4.9612,4.9612,4.9612,4.9612,68672.0
2017-01-26 11:00:00,6.1,6.11,6.09,6.1,93748.0,4.9612,4.9694,4.9531,4.9612,93748.0
2017-01-26 11:05:00,6.1,6.11,6.09,6.11,93900.0,4.9612,4.9694,4.9531,4.9694,93900.0
2017-01-26 11:10:00,6.1,6.11,6.1,6.1,63960.0,4.9612,4.9694,4.9612,4.9612,63960.0
2017-01-26 11:15:00,6.1,6.11,6.1,6.11,64616.0,4.9612,4.9694,4.9612,4.9694,64616.0
2017-01-26 11:20:00,6.11,6.11,6.09,6.1,125456.0,4.9694,4.9694,4.9531,4.9612,125456.0
2017-01-26 11:25:00,6.1,6.11,6.1,6.11,43252.0,4.9612,4.9694,4.9612,4.9694,43252.0
2017-01-26 11:30:00,6.11,6.11,6.1,6.11,102480.0,4.9694,4.9694,4.9612,4.9694,102480.0
2017-01-26 11:35:00,6.11,6.11,6.1,6.11,51500.0,4.9694,4.9694,4.9612,4.9694,51500.0
2017-01-26 11:40:00,6.11,6.12,6.11,6.11,46780.0,4.9694,4.9775,4.9694,4.9694,46780.0
2017-01-26 11:45:00,6.11,6.12,6.11,6.11,61296.0,4.9694,4.9775,4.9694,4.9694,61296.0
2017-01-26 11:50:00,6.11,6.12,6.11,6.11,68876.0,4.9694,4.9775,4.9694,4.9694,68876.0
2017-01-26 11:55:00,6.11,6.12,6.11,6.12,101508.0,4.9694,4.9775,4.9694,4.9775,101508.0
2017-01-26 12:00:00,6.12,6.12,6.11,6.11,62276.0,4.9775,4.9775,4.9694,4.9694,62276.0
2017-01-26 12:05:00,6.11,6.12,6.11,6.12,124628.0,4.9694,4.9775,4.9694,4.9775,124628.0
2017-01-26 12:10:00,6.12,6.13,6.12,6.13,95128.0,4.9775,4.9856,4.9775,4.9856,95128.0
2017-01-26 12:15:00,6.12,6.13,6.12,6.12,38988.0,4.9775,4.9856,4.9775,4.9775,38988.0
2017-01-26 12:20:00,6.12,6.13,6.12,6.13,110172.0,4.9775,4.9856,4.9775,4.9856,110172.0
2017-01-26 12:25:00,6.13,6.13,6.13,6.13,101716.0,4.9856,4.9856,4.9856,4.9856,101716.0
2017-01-26 12:30:00,6.13,6.13,6.13,6.13,78260.0,4.9856,4.9856,4.9856,4.9856,78260.0
2017-01-26 12:35:00,6.13,6.14,6.13,6.13,64144.0,4.9856,4.9938,4.9856,4.9856,64144.0
2017-01-26 12:40:00,6.13,6.14,6.13,6.13,40984.0,4.9856,4.9938,4.9856,4.9856,40984.0
2017-01-26 12:45:00,6.14,6.15,6.14,6.15,121360.0,4.9938,5.0019,4.9938,5.0019,121360.0
2017-01-26 12:50:00,6.15,6.16,6.15,6.16,127040.0,5.0019,5.01,5.0019,5.01,127040.0
2017-01-26 12:55:00,6.16,6.16,6.15,6.16,62156.0,5.01,5.01,5.0019,5.01,62156.0
2017-01-26 13:00:00,6.16,6.16,6.14,6.15,56144.0,5.01,5.01,4.9938,5.0019,56144.0
2017-01-26 13:05:00,6.15,6.16,6.15,6.15,148060.0,5.0019,5.01,5.0019,5.0019,148060.0
2017-01-26 13:10:00,6.16,6.16,6.15,6.15,118992.0,5.01,5.01,5.0019,5.0019,118992.0
2017-01-26 13:15:00,6.15,6.16,6.14,6.14,748604.0,5.0019,5.01,4.9938,4.9938,748604.0
2017-01-26 13:20:00,6.14,6.15,6.14,6.15,62972.0,4.9938,5.0019,4.9938,5.0019,62972.0
2017-01-26 13:25:00,6.15,6.15,6.15,6.15,45956.0,5.0019,5.0019,5.0019,5.0019,45956.0
2017-01-26 13:30:00,6.15,6.16,6.15,6.16,128792.0,5.0019,5.01,5.0019,5.01,128792.0
2017-01-26 13:35:00,6.16,6.17,6.16,6.16,119424.0,5.01,5.0182,5.01,5.01,119424.0
2017-01-26 13:40:00,6.17,6.17,6.17,6.17,61332.0,5.0182,5.0182,5.0182,5.0182,61332.0
2017-01-26 13:45:00,6.17,6.17,6.17,6.17,39640.0,5.0182,5.0182,5.0182,5.0182,39640.0
2017-01-26 13:50:00,6.17,6.17,6.17,6.17,106056.0,5.0182,5.0182,5.0182,5.0182,106056.0
2017-01-26 13:55:00,6.17,6.17,6.17,6.17,48560.0,5.0182,5.0182,5.0182,5.0182,48560.0
2017-01-26 14:00:00,6.17,6.17,6.14,6.15,740640.0,5.0182,5.0182,4.9938,5.0019,740640.0
2017-01-26 14:05:00,6.14,6.14,6.13,6.13,314376.0,4.9938,4.9938,4.9856,4.9856,314376.0
2017-01-26 14:10:00,6.13,6.14,6.13,6.13,357816.0,4.9856,4.9938,4.9856,4.9856,357816.0
2017-01-26 14:15:00,6.13,6.13,6.12,6.13,371816.0,4.9856,4.9856,4.9775,4.9856,371816.0
2017-01-26 14:20:00,6.12,6.12,6.1,6.11,270140.0,4.9775,4.9775,4.9612,4.9694,270140.0
2017-01-26 14:25:00,6.11,6.11,6.11,6.11,170436.0,4.9694,4.9694,4.9694,4.9694,170436.0
2017-01-26 14:30:00,6.11,6.11,6.1,6.1,210152.0,4.9694,4.9694,4.9612,4.9612,210152.0
2017-01-26 14:35:00,6.1,6.11,6.1,6.1,160236.0,4.9612,4.9694,4.9612,4.9612,160236.0
2017-01-26 14:40:00,6.1,6.11,6.1,6.1,101976.0,4.9612,4.9694,4.9612,4.9612,101976.0
2017-01-26 14:45:00,6.1,6.1,6.1,6.1,97060.0,4.9612,4.9612,4.9612,4.9612,97060.0
2017-01-26 14:50:00,6.1,6.1,6.09,6.09,134800.0,4.9612,4.9612,4.9531,4.9531,134800.0
2017-01-26 14:55:00,6.09,6.09,6.07,6.07,99724.0,4.9531,4.9531,4.9368,4.9368,99724.0
2017-01-26 15:00:00,6.07,6.07,6.07,6.07,168904.0,4.9368,4.9368,4.9368,4.9368,168904.0
2017-01-26 15:05:00,6.07,6.08,6.07,6.07,201824.0,4.9368,4.945,4.9368,4.9368,201824.0
2017-01-26 15:10:00,6.08,6.08,6.07,6.07,107936.0,4.945,4.945,4.9368,4.9368,107936.0
2017-01-26 15:15:00,6.08,6.08,6.06,6.07,172152.0,4.945,4.945,4.9287,4.9368,172152.0
2017-01-26 15:20:00,6.07,6.07,6.07,6.07,118460.0,4.9368,4.9368,4.9368,4.9368,118460.0
2017-01-26 15:25:00,6.07,6.07,6.07,6.07,107756.0,4.9368,4.9368,4.9368,4.9368,107756.0
2017-01-26 15:30:00,6.07,6.08,6.07,6.07,144436.0,4.9368,4.945,4.9368,4.9368,144436.0
2017-01-26 15:35:00,6.07,6.07,6.07,6.07,142420.0,4.9368,4.9368,4.9368,4.9368,142420.0
2017-01-26 15:40:00,6.07,6.08,6.07,6.07,231120.0,4.9368,4.945,4.9368,4.9368,231120.0
2017-01-26 15:45:00,6.07,6.08,6.06,6.06,211404.0,4.9368,4.945,4.9287,4.9287,211404.0
2017-01-26 15:50:00,6.07,6.07,6.05,6.05,271560.0,4.9368,4.9368,4.9206,4.9206,271560.0
2017-01-26 15:55:00,6.05,6.06,6.05,6.06,642472.0,4.9206,4.9287,4.9206,4.9287,642472.0
2017-01-27 09:30:00,6.07,6.13,6.05,6.05,192008.0,4.9368,4.9856,4.9206,4.9206,192008.0
2017-01-27 09:35:00,6.05,6.05,6.02,6.03,96680.0,4.9206,4.9206,4.8962,4.9043,96680.0
2017-01-27 09:40:00,6.02,6.03,6.01,6.03,61340.0,4.8962,4.9043,4.888,4.9043,61340.0
2017-01-27 09:45:00,6.02,6.02,5.99,6.01,128876.0,4.8962,4.8962,4.8718,4.888,128876.0
2017-01-27 09:50:00,6.0,6.03,6.0,6.03,50800.0,4.8799,4.9043,4.8799,4.9043,50800.0
2017-01-27 09:55:00,6.02,6.02,6.0,6.0,119520.0,4.8962,4.8962,4.8799,4.8799,119520.0
2017-01-27 10:00:00,6.0,6.04,6.0,6.04,76384.0,4.8799,4.9124,4.8799,4.9124,76384.0
2017-01-27 10:05:00,6.04,6.04,6.02,6.02,46916.0,4.9124,4.9124,4.8962,4.8962,46916.0
2017-01-27 10:10:00,6.03,6.04,6.03,6.03,49848.0,4.9043,4.9124,4.9043,4.9043,49848.0
2017-01-27 10:15:00,6.03,6.03,6.02,6.03,51708.0,4.9043,4.9043,4.8962,4.9043,51708.0
2017-01-27 10:20:00,6.03,6.05,6.03,6.04,122684.0,4.9043,4.9206,4.9043,4.9124,122684.0
2017-01-27 10:25:00,6.04,6.06,6.03,6.06,163400.0,4.9124,4.9287,4.9043,4.9287,163400.0
2017-01-27 10:30:00,6.06,6.07,6.05,6.06,68556.0,4.9287,4.9368,4.9206,4.9287,68556.0
2017-01-27 10:35:00,6.06,6.07,6.05,6.07,95516.0,4.9287,4.9368,4.9206,4.9368,95516.0
2017-01-27 10:40:00,6.07,6.07,6.05,6.06,186844.0,4.9368,4.9368,4.9206,4.9287,186844.0
2017-01-27 10:45:00,6.06,6.06,6.03,6.03,118728.0,4.9287,4.9287,4.9043,4.9043,118728.0
2017-01-27 10:50:00,6.03,6.04,6.03,6.03,108428.0,4.9043,4.9124,4.9043,4.9043,108428.0
2017-01-27 10:55:00,6.03,6.04,6.03,6.03,95824.0,4.9043,4.9124,4.9043,4.9043,95824.0
2017-01-27 11:00:00,6.03,6.04,6.03,6.03,100284.0,4.9043,4.9124,4.9043,4.9043,100284.0
2017-01-27 11:05:00,6.03,6.04,6.02,6.02,162172.0,4.9043,4.9124,4.8962,4.8962,162172.0
2017-01-27 11:10:00,6.02,6.03,6.02,6.03,72076.0,4.8962,4.9043,4.8962,4.9043,72076.0
2017-01-27 11:15:00,6.03,6.03,6.02,6.03,100080.0,4.9043,4.9043,4.8962,4.9043,100080.0
2017-01-27 11:20:00,6.03,6.04,6.02,6.02,55840.0,4.9043,4.9124,4.8962,4.8962,55840.0
2017-01-27 11:25:00,6.02,6.03,6.02,6.02,73768.0,4.8962,4.9043,4.8962,4.8962,73768.0
2017-01-27 11:30:00,6.02,6.02,6.01,6.02,148860.0,4.8962,4.8962,4.888,4.8962,148860.0
2017-01-27 11:35:00,6.02,6.02,6.01,6.01,202496.0,4.8962,4.8962,4.888,4.888,202496.0
2017-01-27 11:40:00,6.01,6.02,6.01,6.02,173796.0,4.888,4.8962,4.888,4.8962,173796.0
2017-01-27 11:45:00,6.02,6.02,6.01,6.02,85020.0,4.8962,4.8962,4.888,4.8962,85020.0
2017-01-27 11:50:00,6.02,6.02,6.01,6.01,56328.0,4.8962,4.8962,4.888,4.888,56328.0
2017-01-27 11:55:00,6.01,6.03,6.01,6.03,148332.0,4.888,4.9043,4.888,4.9043,148332.0
2017-01-27 12:00:00,6.03,6.05,6.03,6.04,114520.0,4.9043,4.9206,4.9043,4.9124,114520.0
2017-01-27 12:05:00,6.04,6.05,6.04,6.04,58016.0,4.9124,4.9206,4.9124,4.9124,58016.0
2017-01-27 12:10:00,6.04,6.05,6.03,6.04,54328.0,4.9124,4.9206,4.9043,4.9124,54328.0
2017-01-27 12:15:00,6.04,6.04,6.03,6.04,57748.0,4.9124,4.9124,4.9043,4.9124,57748.0
2017-01-27 12:20:00,6.03,6.04,6.03,6.04,69260.0,4.9043,4.9124,4.9043,4.9124,69260.0
2017-01-27 12:25:00,6.04,6.05,6.04,6.04,97132.0,4.9124,4.9206,4.9124,4.9124,97132.0
2017-01-27 12:30:00,6.04,6.04,6.04,6.04,53636.0,4.9124,4.9124,4.9124,4.9124,53636.0
2017-01-27 12:35:00,6.04,6.05,6.04,6.04,47620.0,4.9124,4.9206,4.9124,4.9124,47620.0
2017-01-27 12:40:00,6.04,6.04,6.03,6.03,67712.0,4.9124,4.9124,4.9043,4.9043,67712.0
2017-01-27 12:45:00,6.03,6.05,6.03,6.04,182388.0,4.9043,4.9206,4.9043,4.9124,182388.0
2017-01-27 12:50:00,6.04,6.06,6.04,6.05,48988.0,4.9124,4.9287,4.9124,4.9206,48988.0
2017-01-27 12:55:00,6.05,6.06,6.05,6.05,27648.0,4.9206,4.9287,4.9206,4.9206,27648.0
2017-01-27 13:00:00,6.05,6.05,6.04,6.05,51556.0,4.9206,4.9206,4.9124,4.9206,51556.0
2017-01-27 13:05:00,6.05,6.05,6.04,6.05,53900.0,4.9206,4.9206,4.9124,4.9206,53900.0
2017-01-27 13:10:00,6.05,6.05,6.05,6.05,40560.0,4.9206,4.9206,4.9206,4.9206,40560.0
2017-01-27 13:15:00,6.05,6.05,6.04,6.04,56376.0,4.9206,4.9206,4.9124,4.9124,56376.0
2017-01-27 13:20:00,6.04,6.05,6.04,6.05,40000.0,4.9124,4.9206,4.9124,4.9206,40000.0
2017-01-27 13:25:00,6.05,6.06,6.05,6.06,43080.0,4.9206,4.9287,4.9206,4.9287,43080.0
2017-01-27 13:30:00,6.06,6.06,6.05,6.06,115620.0,4.9287,4.9287,4.9206,4.9287,115620.0
2017-01-27 13:35:00,6.06,6.07,6.06,6.07,124760.0,4.9287,4.9368,4.9287,4.9368,124760.0
2017-01-27 13:40:00,6.07,6.08,6.07,6.07,203880.0,4.9368,4.945,4.9368,4.9368,203880.0
2017-01-27 13:45:00,6.08,6.08,6.07,6.08,76436.0,4.945,4.945,4.9368,4.945,76436.0
2017-01-27 13:50:00,6.08,6.08,6.07,6.08,61296.0,4.945,4.945,4.9368,4.945,61296.0
2017-01-27 13:55:00,6.07,6.07,6.07,6.07,54936.0,4.9368,4.9368,4.9368,4.9368,54936.0
2017-01-27 14:00:00,6.07,6.08,6.07,6.08,86520.0,4.9368,4.945,4.9368,4.945,86520.0
2017-01-27 14:05:00,6.08,6.08,6.07,6.07,60516.0,4.945,4.945,4.9368,4.9368,60516.0
2017-01-27 14:10:00,6.07,6.08,6.07,6.07,70412.0,4.9368,4.945,4.9368,4.9368,70412.0
2017-01-27 14:15:00,6.07,6.08,6.07,6.07,113308.0,4.9368,4.945,4.9368,4.9368,113308.0
2017-01-27 14:20:00,6.07,6.08,6.07,6.08,47408.0,4.9368,4.945,4.9368,4.945,47408.0
2017-01-27 14:25:00,6.08,6.08,6.06,6.06,238988.0,4.945,4.945,4.9287,4.9287,238988.0
2017-01-27 14:30:00,6.07,6.07,6.06,6.07,209812.0,4.9368,4.9368,4.9287,4.9368,209812.0
2017-01-27 14:35:00,6.07,6.07,6.06,6.07,53184.0,4.9368,4.9368,4.9287,4.9368,53184.0
2017-01-27 14:40:00,6.07,6.08,6.07,6.08,142392.0,4.9368,4.945,4.9368,4.945,142392.0
2017-01-27 14:45:00,6.08,6.08,6.07,6.08,76636.0,4.945,4.945,4.9368,4.945,76636.0
2017-01-27 14:50:00,6.08,6.08,6.08,6.08,70956.0,4.945,4.945,4.945,4.945,70956.0
2017-01-27 14:55:00,6.08,6.09,6.08,6.08,145884.0,4.945,4.9531,4.945,4.945,145884.0
2017-01-27 15:00:00,6.08,6.09,6.08,6.08,73240.0,4.945,4.9531,4.945,4.945,73240.0
2017-01-27 15:05:00,6.08,6.09,6.08,6.09,88792.0,4.945,4.9531,4.945,4.9531,88792.0
2017-01-27 15:10:00,6.09,6.09,6.08,6.09,79704.0,4.9531,4.9531,4.945,4.9531,79704.0
2017-01-27 15:15:00,6.09,6.09,6.09,6.09,59648.0,4.9531,4.9531,4.9531,4.9531,59648.0
2017-01-27 15:20:00,6.09,6.09,6.09,6.09,131028.0,4.9531,4.9531,4.9531,4.9531,131028.0
2017-01-27 15:25:00,6.09,6.1,6.09,6.09,96184.0,4.9531,4.9612,4.9531,4.9531,96184.0
2017-01-27 15:30:00,6.09,6.09,6.08,6.09,163052.0,4.9531,4.9531,4.945,4.9531,163052.0
2017-01-27 15:35:00,6.09,6.1,6.09,6.1,182804.0,4.9531,4.9612,4.9531,4.9612,182804.0
2017-01-27 15:40:00,6.1,6.1,6.09,6.1,222556.0,4.9612,4.9612,4.9531,4.9612,222556.0
2017-01-27 15:45:00,6.1,6.11,6.1,6.1,852304.0,4.9612,4.9694,4.9612,4.9612,852304.0
2017-01-27 15:50:00,6.1,6.1,6.07,6.07,725620.0,4.9612,4.9612,4.9368,4.9368,725620.0
2017-01-27 15:55:00,6.07,6.08,6.07,6.08,458116.0,4.9368,4.945,4.9368,4.945,458116.0
2017-01-30 09:30:00,6.03,6.06,6.0,6.03,119280.0,4.9043,4.9287,4.8799,4.9043,119280.0
2017-01-30 09:35:00,6.03,6.06,6.03,6.05,78764.0,4.9043,4.9287,4.9043,4.9206,78764.0
2017-01-30 09:40:00,6.04,6.04,6.01,6.02,155508.0,4.9124,4.9124,4.888,4.8962,155508.0
2017-01-30 09:45:00,6.02,6.04,6.01,6.02,216540.0,4.8962,4.9124,4.888,4.8962,216540.0
2017-01-30 09:50:00,6.02,6.04,6.02,6.03,77360.0,4.8962,4.9124,4.8962,4.9043,77360.0
2017-01-30 09:55:00,6.03,6.03,6.03,6.03,62064.0,4.9043,4.9043,4.9043,4.9043,62064.0
2017-01-30 10:00:00,6.03,6.04,6.02,6.03,89672.0,4.9043,4.9124,4.8962,4.9043,89672.0
2017-01-30 10:05:00,6.03,6.04,6.02,6.02,55156.0,4.9043,4.9124,4.8962,4.8962,55156.0
2017-01-30 10:10:00,6.02,6.03,6.01,6.02,131632.0,4.8962,4.9043,4.888,4.8962,131632.0
2017-01-30 10:15:00,6.01,6.02,6.01,6.02,74912.0,4.888,4.8962,4.888,4.8962,74912.0
2017-01-30 10:20:00,6.02,6.02,6.01,6.02,43756.0,4.8962,4.8962,4.888,4.8962,43756.0
2017-01-30 10:25:00,6.02,6.02,6.01,6.01,250732.0,4.8962,4.8962,4.888,4.888,250732.0
2017-01-30 10:30:00,6.01,6.02,6.0,6.0,160604.0,4.888,4.8962,4.8799,4.8799,160604.0
2017-01-30 10:35:00,6.0,6.01,5.98,5.99,193012.0,4.8799,4.888,4.8636,4.8718,193012.0
2017-01-30 10:40:00,5.99,6.0,5.99,5.99,190604.0,4.8718,4.8799,4.8718,4.8718,190604.0
2017-01-30 10:45:00,5.99,5.99,5.98,5.98,108608.0,4.8718,4.8718,4.8636,4.8636,108608.0
2017-01-30 10:50:00,5.98,5.98,5.97,5.97,134212.0,4.8636,4.8636,4.8555,4.8555,134212.0
2017-01-30 10:55:00,5.97,5.97,5.96,5.97,113488.0,4.8555,4.8555,4.8474,4.8555,113488.0
2017-01-30 11:00:00,5.96,5.97,5.96,5.97,145184.0,4.8474,4.8555,4.8474,4.8555,145184.0
2017-01-30 11:05:00,5.97,5.97,5.96,5.97,33600.0,4.8555,4.8555,4.8474,4.8555,33600.0
2017-01-30 11:10:00,5.97,5.98,5.97,5.98,49040.0,4.8555,4.8636,4.8555,4.8636,49040.0
2017-01-30 11:15:00,5.98,6.0,5.97,5.99,208396.0,4.8636,4.8799,4.8555,4.8718,208396.0
2017-01-30 11:20:00,6.0,6.01,5.99,6.01,186792.0,4.8799,4.888,4.8718,4.888,186792.0
2017-01-30 11:25:00,6.01,6.01,6.0,6.0,58732.0,4.888,4.888,4.8799,4.8799,58732.0
2017-01-30 11:30:00,6.0,6.01,5.99,6.0,40440.0,4.8799,4.888,4.8718,4.8799,40440.0
2017-01-30 11:35:00,6.0,6.02,6.0,6.01,48480.0,4.8799,4.8962,4.8799,4.888,48480.0
2017-01-30 11:40:00,6.01,6.02,6.01,6.02,40284.0,4.888,4.8962,4.888,4.8962,40284.0
2017-01-30 11:45:00,6.01,6.03,6.01,6.02,32848.0,4.888,4.9043,4.888,4.8962,32848.0
2017-01-30 11:50:00,6.02,6.03,6.02,6.03,48564.0,4.8962,4.9043,4.8962,4.9043,48564.0
2017-01-30 11:55:00,6.03,6.04,6.02,6.04,45732.0,4.9043,4.9124,4.8962,4.9124,45732.0
2017-01-30 12:00:00,6.04,6.05,6.04,6.05,83224.0,4.9124,4.9206,4.9124,4.9206,83224.0
2017-01-30 12:05:00,6.05,6.06,6.04,6.05,42068.0,4.9206,4.9287,4.9124,4.9206,42068.0
2017-01-30 12:10:00,6.05,6.05,6.03,6.04,65364.0,4.9206,4.9206,4.9043,4.9124,65364.0
2017-01-30 12:15:00,6.04,6.04,6.03,6.03,18504.0,4.9124,4.9124,4.9043,4.9043,18504.0
2017-01-30 12:20:00,6.03,6.04,6.02,6.04,49852.0,4.9043,4.9124,4.8962,4.9124,49852.0
2017-01-30 12:25:00,6.04,6.04,6.03,6.04,33448.0,4.9124,4.9124,4.9043,4.9124,33448.0
2017-01-30 12:30:00,6.04,6.04,6.02,6.03,29496.0,4.9124,4.9124,4.8962,4.9043,29496.0
2017-01-30 12:35:00,6.03,6.04,6.02,6.04,30776.0,4.9043,4.9124,4.8962,4.9124,30776.0
2017-01-30 12:40:00,6.04,6.04,6.03,6.04,22160.0,4.9124,4.9124,4.9043,4.9124,22160.0
2017-01-30 12:45:00,6.04,6.05,6.03,6.04,53784.0,4.9124,4.9206,4.9043,4.9124,53784.0
2017-01-30 12:50:00,6.05,6.05,6.04,6.04,49792.0,4.9206,4.9206,4.9124,4.9124,49792.0
2017-01-30 12:55:00,6.04,6.04,6.03,6.04,20668.0,4.9124,4.9124,4.9043,4.9124,20668.0
2017-01-30 13:00:00,6.04,6.05,6.03,6.03,38296.0,4.9124,4.9206,4.9043,4.9043,38296.0
2017-01-30 13:05:00,6.03,6.04,6.03,6.04,33416.0,4.9043,4.9124,4.9043,4.9124,33416.0
2017-01-30 13:10:00,6.04,6.06,6.04,6.05,42112.0,4.9124,4.9287,4.9124,4.9206,42112.0
2017-01-30 13:15:00,6.05,6.05,6.04,6.04,30328.0,4.9206,4.9206,4.9124,4.9124,30328.0
2017-01-30 13:20:00,6.04,6.05,6.03,6.04,21208.0,4.9124,4.9206,4.9043,4.9124,21208.0
2017-01-30 13:25:00,6.03,6.04,6.03,6.04,73716.0,4.9043,4.9124,4.9043,4.9124,73716.0
2017-01-30 13:30:00,6.04,6.04,6.03,6.03,26368.0,4.9124,4.9124,4.9043,4.9043,26368.0
2017-01-30 13:35:00,6.03,6.04,6.02,6.02,57120.0,4.9043,4.9124,4.8962,4.8962,57120.0
2017-01-30 13:40:00,6.02,6.03,6.02,6.02,50796.0,4.8962,4.9043,4.8962,4.8962,50796.0
2017-01-30 13:45:00,6.02,6.03,6.02,6.02,45924.0,4.8962,4.9043,4.8962,4.8962,45924.0
2017-01-30 13:50:00,6.02,6.03,6.02,6.03,24400.0,4.8962,4.9043,4.8962,4.9043,24400.0
2017-01-30 13:55:00,6.02,6.03,6.02,6.02,58132.0,4.8962,4.9043,4.8962,4.8962,58132.0
2017-01-30 14:00:00,6.02,6.03,6.02,6.03,28492.0,4.8962,4.9043,4.8962,4.9043,28492.0
2017-01-30 14:05:00,6.03,6.03,6.02,6.03,78496.0,4.9043,4.9043,4.8962,4.9043,78496.0
2017-01-30 14:10:00,6.03,6.04,6.02,6.03,41900.0,4.9043,4.9124,4.8962,4.9043,41900.0
2017-01-30 14:15:00,6.03,6.04,6.03,6.03,49336.0,4.9043,4.9124,4.9043,4.9043,49336.0
2017-01-30 14:20:00,6.03,6.04,6.03,6.04,45940.0,4.9043,4.9124,4.9043,4.9124,45940.0
2017-01-30 14:25:00,6.04,6.05,6.04,6.05,48892.0,4.9124,4.9206,4.9124,4.9206,48892.0
2017-01-30 14:30:00,6.04,6.05,6.04,6.04,29812.0,4.9124,4.9206,4.9124,4.9124,29812.0
2017-01-30 14:35:00,6.04,6.05,6.04,6.04,33152.0,4.9124,4.9206,4.9124,4.9124,33152.0
2017-01-30 14:40:00,6.05,6.05,6.04,6.05,39956.0,4.9206,4.9206,4.9124,4.9206,39956.0
2017-01-30 14:45:00,6.05,6.05,6.04,6.05,41888.0,4.9206,4.9206,4.9124,4.9206,41888.0
2017-01-30 14:50:00,6.05,6.05,6.04,6.04,22396.0,4.9206,4.9206,4.9124,4.9124,22396.0
2017-01-30 14:55:00,6.04,6.05,6.04,6.05,43112.0,4.9124,4.9206,4.9124,4.9206,43112.0
2017-01-30 15:00:00,6.04,6.05,6.03,6.03,62880.0,4.9124,4.9206,4.9043,4.9043,62880.0
2017-01-30 15:05:00,6.03,6.04,6.03,6.04,49304.0,4.9043,4.9124,4.9043,4.9124,49304.0
2017-01-30 15:10:00,6.03,6.04,6.03,6.03,29128.0,4.9043,4.9124,4.9043,4.9043,29128.0
2017-01-30 15:15:00,6.03,6.04,6.03,6.04,66472.0,4.9043,4.9124,4.9043,4.9124,66472.0
2017-01-30 15:20:00,6.04,6.04,6.03,6.03,66556.0,4.9124,4.9124,4.9043,4.9043,66556.0
2017-01-30 15:25:00,6.03,6.04,6.03,6.04,47640.0,4.9043,4.9124,4.9043,4.9124,47640.0
2017-01-30 15:30:00,6.04,6.04,6.04,6.04,83000.0,4.9124,4.9124,4.9124,4.9124,83000.0
2017-01-30 15:35:00,6.04,6.04,6.03,6.04,84776.0,4.9124,4.9124,4.9043,4.9124,84776.0
2017-01-30 15:40:00,6.03,6.04,6.03,6.04,90744.0,4.9043,4.9124,4.9043,4.9124,90744.0
2017-01-30 15:45:00,6.04,6.05,6.04,6.05,137844.0,4.9124,4.9206,4.9124,4.9206,137844.0
2017-01-30 15:50:00,6.05,6.05,6.04,6.05,128232.0,4.9206,4.9206,4.9124,4.9206,128232.0
2017-01-30 15:55:00,6.05,6.05,6.04,6.05,376400.0,4.9206,4.9206,4.9124,4.9206,376400.0
2017-01-31 09:30:00,6.0,6.03,5.97,6.0,192588.0,4.8799,4.9043,4.8555,4.8799,192588.0
2017-01-31 09:35:00,6.01,6.02,6.0,6.01,51700.0,4.888,4.8962,4.8799,4.888,51700.0
2017-01-31 09:40:00,6.01,6.05,6.01,6.03,91856.0,4.888,4.9206,4.888,4.9043,91856.0
2017-01-31 09:45:00,6.03,6.04,6.03,6.03,43400.0,4.9043,4.9124,4.9043,4.9043,43400.0
2017-01-31 09:50:00,6.03,6.03,6.01,6.02,200400.0,4.9043,4.9043,4.888,4.8962,200400.0
2017-01-31 09:55:00,6.01,6.02,6.0,6.02,41612.0,4.888,4.8962,4.8799,4.8962,41612.0
2017-01-31 10:00:00,6.01,6.02,6.01,6.01,35328.0,4.888,4.8962,4.888,4.888,35328.0
2017-01-31 10:05:00,6.01,6.03,6.01,6.01,61992.0,4.888,4.9043,4.888,4.888,61992.0
2017-01-31 10:10:00,6.02,6.03,6.01,6.02,64136.0,4.8962,4.9043,4.888,4.8962,64136.0
2017-01-31 10:15:00,6.02,6.03,6.02,6.02,41060.0,4.8962,4.9043,4.8962,4.8962,41060.0
2017-01-31 10:20:00,6.02,6.03,6.02,6.02,45984.0,4.8962,4.9043,4.8962,4.8962,45984.0
2017-01-31 10:25:00,6.02,6.03,6.01,6.01,25568.0,4.8962,4.9043,4.888,4.888,25568.0
2017-01-31 10:30:00,6.01,6.03,6.01,6.03,39024.0,4.888,4.9043,4.888,4.9043,39024.0
2017-01-31 10:35:00,6.02,6.04,6.02,6.03,20616.0,4.8962,4.9124,4.8962,4.9043,20616.0
2017-01-31 10:40:00,6.03,6.03,6.01,6.01,26092.0,4.9043,4.9043,4.888,4.888,26092.0
2017-01-31 10:45:00,6.01,6.02,6.0,6.01,85364.0,4.888,4.8962,4.8799,4.888,85364.0
2017-01-31 10:50:00,6.01,6.01,6.0,6.0,58656.0,4.888,4.888,4.8799,4.8799,58656.0
2017-01-31 10:55:00,6.0,6.02,6.0,6.01,41184.0,4.8799,4.8962,4.8799,4.888,41184.0
2017-01-31 11:00:00,6.01,6.01,6.0,6.01,42800.0,4.888,4.888,4.8799,4.888,42800.0
2017-01-31 11:05:00,6.01,6.01,5.99,5.99,26540.0,4.888,4.888,4.8718,4.8718,26540.0
2017-01-31 11:10:00,5.99,5.99,5.99,5.99,40168.0,4.8718,4.8718,4.8718,4.8718,40168.0
2017-01-31 11:15:00,5.99,5.99,5.98,5.98,50028.0,4.8718,4.8718,4.8636,4.8636,50028.0
2017-01-31 11:20:00,5.98,5.98,5.97,5.98,33404.0,4.8636,4.8636,4.8555,4.8636,33404.0
2017-01-31 11:25:00,5.98,5.98,5.97,5.97,53820.0,4.8636,4.8636,4.8555,4.8555,53820.0
2017-01-31 11:30:00,5.98,5.98,5.97,5.97,39920.0,4.8636,4.8636,4.8555,4.8555,39920.0
2017-01-31 11:35:00,5.97,5.98,5.97,5.97,46432.0,4.8555,4.8636,4.8555,4.8555,46432.0
2017-01-31 11:40:00,5.97,5.98,5.97,5.97,50424.0,4.8555,4.8636,4.8555,4.8555,50424.0
2017-01-31 11:45:00,5.98,5.98,5.97,5.98,49128.0,4.8636,4.8636,4.8555,4.8636,49128.0
2017-01-31 11:50:00,5.97,5.99,5.97,5.98,33372.0,4.8555,4.8718,4.8555,4.8636,33372.0
2017-01-31 11:55:00,5.98,5.98,5.97,5.98,37536.0,4.8636,4.8636,4.8555,4.8636,37536.0
2017-01-31 12:00:00,5.98,5.98,5.97,5.98,28456.0,4.8636,4.8636,4.8555,4.8636,28456.0
2017-01-31 12:05:00,5.98,5.99,5.98,5.99,37484.0,4.8636,4.8718,4.8636,4.8718,37484.0
2017-01-31 12:10:00,5.99,6.0,5.99,6.0,44864.0,4.8718,4.8799,4.8718,4.8799,44864.0
2017-01-31 12:15:00,6.0,6.01,6.0,6.01,50108.0,4.8799,4.888,4.8799,4.888,50108.0
2017-01-31 12:20:00,6.01,6.01,6.0,6.0,15440.0,4.888,4.888,4.8799,4.8799,15440.0
2017-01-31 12:25:00,6.01,6.01,6.0,6.01,25000.0,4.888,4.888,4.8799,4.888,25000.0
2017-01-31 12:30:00,6.01,6.01,6.0,6.0,28180.0,4.888,4.888,4.8799,4.8799,28180.0
2017-01-31 12:35:00,6.0,6.0,6.0,6.0,22000.0,4.8799,4.8799,4.8799,4.8799,22000.0
2017-01-31 12:40:00,6.0,6.01,6.0,6.01,24752.0,4.8799,4.888,4.8799,4.888,24752.0
2017-01-31 12:45:00,6.01,6.02,6.01,6.02,26800.0,4.888,4.8962,4.888,4.8962,26800.0
2017-01-31 12:50:00,6.02,6.02,6.01,6.01,27452.0,4.8962,4.8962,4.888,4.888,27452.0
2017-01-31 12:55:00,6.01,6.02,6.01,6.02,28800.0,4.888,4.8962,4.888,4.8962,28800.0
2017-01-31 13:00:00,6.02,6.02,6.01,6.01,20764.0,4.8962,4.8962,4.888,4.888,20764.0
2017-01-31 13:05:00,6.01,6.01,6.01,6.01,29184.0,4.888,4.888,4.888,4.888,29184.0
2017-01-31 13:10:00,6.01,6.01,6.0,6.0,54900.0,4.888,4.888,4.8799,4.8799,54900.0
2017-01-31 13:15:00,6.0,6.01,6.0,6.0,38800.0,4.8799,4.888,4.8799,4.8799,38800.0
2017-01-31 13:20:00,6.01,6.02,6.0,6.02,37432.0,4.888,4.8962,4.8799,4.8962,37432.0
2017-01-31 13:25:00,6.02,6.03,6.02,6.03,45124.0,4.8962,4.9043,4.8962,4.9043,45124.0
2017-01-31 13:30:00,6.03,6.04,6.02,6.03,58112.0,4.9043,4.9124,4.8962,4.9043,58112.0
2017-01-31 13:35:00,6.03,6.04,6.03,6.04,39996.0,4.9043,4.9124,4.9043,4.9124,39996.0
2017-01-31 13:40:00,6.04,6.04,6.03,6.03,68804.0,4.9124,4.9124,4.9043,4.9043,68804.0
2017-01-31 13:45:00,6.03,6.03,6.02,6.02,45988.0,4.9043,4.9043,4.8962,4.8962,45988.0
2017-01-31 13:50:00,6.02,6.02,6.01,6.01,36828.0,4.8962,4.8962,4.888,4.888,36828.0
2017-01-31 13:55:00,6.01,6.02,6.01,6.01,65928.0,4.888,4.8962,4.888,4.888,65928.0
2017-01-31 14:00:00,6.02,6.02,6.01,6.02,55996.0,4.8962,4.8962,4.888,4.8962,55996.0
2017-01-31 14:05:00,6.02,6.03,6.02,6.03,118240.0,4.8962,4.9043,4.8962,4.9043,118240.0
2017-01-31 14:10:00,6.03,6.05,6.03,6.05,74212.0,4.9043,4.9206,4.9043,4.9206,74212.0
2017-01-31 14:15:00,6.05,6.05,6.04,6.04,84608.0,4.9206,4.9206,4.9124,4.9124,84608.0
2017-01-31 14:20:00,6.04,6.05,6.04,6.05,92032.0,4.9124,4.9206,4.9124,4.9206,92032.0
2017-01-31 14:25:00,6.05,6.06,6.05,6.06,65564.0,4.9206,4.9287,4.9206,4.9287,65564.0
2017-01-31 14:30:00,6.06,6.06,6.05,6.06,65916.0,4.9287,4.9287,4.9206,4.9287,65916.0
2017-01-31 14:35:00,6.05,6.07,6.05,6.07,76512.0,4.9206,4.9368,4.9206,4.9368,76512.0
2017-01-31 14:40:00,6.07,6.09,6.06,6.09,95840.0,4.9368,4.9531,4.9287,4.9531,95840.0
2017-01-31 14:45:00,6.09,6.09,6.08,6.09,106208.0,4.9531,4.9531,4.945,4.9531,106208.0
2017-01-31 14:50:00,6.09,6.11,6.09,6.11,63496.0,4.9531,4.9694,4.9531,4.9694,63496.0
2017-01-31 14:55:00,6.11,6.11,6.1,6.11,102624.0,4.9694,4.9694,4.9612,4.9694,102624.0
2017-01-31 15:00:00,6.11,6.11,6.11,6.11,70676.0,4.9694,4.9694,4.9694,4.9694,70676.0
2017-01-31 15:05:00,6.11,6.12,6.11,6.12,63728.0,4.9694,4.9775,4.9694,4.9775,63728.0
2017-01-31 15:10:00,6.12,6.13,6.12,6.13,76012.0,4.9775,4.9856,4.9775,4.9856,76012.0
2017-01-31 15:15:00,6.13,6.14,6.12,6.13,88748.0,4.9856,4.9938,4.9775,4.9856,88748.0
2017-01-31 15:20:00,6.13,6.13,6.13,6.13,71780.0,4.9856,4.9856,4.9856,4.9856,71780.0
2017-01-31 15:25:00,6.13,6.13,6.12,6.12,76152.0,4.9856,4.9856,4.9775,4.9775,76152.0
2017-01-31 15:30:00,6.12,6.13,6.11,6.12,113872.0,4.9775,4.9856,4.9694,4.9775,113872.0
2017-01-31 15:35:00,6.12,6.12,6.11,6.12,129652.0,4.9775,4.9775,4.9694,4.9775,129652.0
2017-01-31 15:40:00,6.12,6.13,6.12,6.13,160920.0,4.9775,4.9856,4.9775,4.9856,160920.0
2017-01-31 15:45:00,6.12,6.13,6.12,6.13,226248.0,4.9775,4.9856,4.9775,4.9856,226248.0
2017-01-31 15:50:00,6.13,6.13,6.12,6.12,143396.0,4.9856,4.9856,4.9775,4.9775,143396.0
2017-01-31 15:55:00,6.12,6.13,6.12,6.13,497496.0,4.9775,4.9856,4.9775,4.9856,497496.0
2017-02-01 09:30:00,6.12,6.15,6.1,6.1,472780.0,4.9775,5.0019,4.9612,4.9612,472780.0
2017-02-01 09:35:00,6.11,6.16,6.1,6.15,117556.0,4.9694,5.01,4.9612,5.0019,117556.0
2017-02-01 09:40:00,6.15,6.16,6.13,6.13,82708.0,5.0019,5.01,4.9856,4.9856,82708.0
2017-02-01 09:45:00,6.14,6.14,6.1,6.1,42984.0,4.9938,4.9938,4.9612,4.9612,42984.0
2017-02-01 09:50:00,6.11,6.15,6.11,6.13,66380.0,4.9694,5.0019,4.9694,4.9856,66380.0
2017-02-01 09:55:00,6.13,6.13,6.11,6.12,175744.0,4.9856,4.9856,4.9694,4.9775,175744.0
2017-02-01 10:00:00,6.13,6.14,6.12,6.14,67196.0,4.9856,4.9938,4.9775,4.9938,67196.0
2017-02-01 10:05:00,6.13,6.14,6.12,6.13,57400.0,4.9856,4.9938,4.9775,4.9856,57400.0
2017-02-01 10:10:00,6.13,6.14,6.1,6.11,137616.0,4.9856,4.9938,4.9612,4.9694,137616.0
2017-02-01 10:15:00,6.11,6.14,6.11,6.13,47300.0,4.9694,4.9938,4.9694,4.9856,47300.0
2017-02-01 10:20:00,6.13,6.14,6.13,6.13,40088.0,4.9856,4.9938,4.9856,4.9856,40088.0
2017-02-01 10:25:00,6.13,6.16,6.13,6.14,62196.0,4.9856,5.01,4.9856,4.9938,62196.0
2017-02-01 10:30:00,6.14,6.14,6.12,6.12,102820.0,4.9938,4.9938,4.9775,4.9775,102820.0
2017-02-01 10:35:00,6.13,6.13,6.09,6.09,79588.0,4.9856,4.9856,4.9531,4.9531,79588.0
2017-02-01 10:40:00,6.09,6.1,6.09,6.09,93868.0,4.9531,4.9612,4.9531,4.9531,93868.0
2017-02-01 10:45:00,6.09,6.09,6.07,6.08,125064.0,4.9531,4.9531,4.9368,4.945,125064.0
2017-02-01 10:50:00,6.07,6.08,6.06,6.07,143436.0,4.9368,4.945,4.9287,4.9368,143436.0
2017-02-01 10:55:00,6.07,6.08,6.07,6.07,61348.0,4.9368,4.945,4.9368,4.9368,61348.0
2017-02-01 11:00:00,6.07,6.08,6.07,6.07,51628.0,4.9368,4.945,4.9368,4.9368,51628.0
2017-02-01 11:05:00,6.07,6.07,6.06,6.07,95848.0,4.9368,4.9368,4.9287,4.9368,95848.0
2017-02-01 11:10:00,6.07,6.07,6.06,6.06,29600.0,4.9368,4.9368,4.9287,4.9287,29600.0
2017-02-01 11:15:00,6.07,6.07,6.06,6.06,48956.0,4.9368,4.9368,4.9287,4.9287,48956.0
2017-02-01 11:20:00,6.06,6.07,6.06,6.06,35588.0,4.9287,4.9368,4.9287,4.9287,35588.0
2017-02-01 11:25:00,6.06,6.06,6.05,6.05,43860.0,4.9287,4.9287,4.9206,4.9206,43860.0
2017-02-01 11:30:00,6.05,6.06,6.04,6.05,90544.0,4.9206,4.9287,4.9124,4.9206,90544.0
2017-02-01 11:35:00,6.04,6.05,6.03,6.04,89272.0,4.9124,4.9206,4.9043,4.9124,89272.0
2017-02-01 11:40:00,6.04,6.04,6.03,6.04,86952.0,4.9124,4.9124,4.9043,4.9124,86952.0
2017-02-01 11:45:00,6.04,6.04,6.03,6.03,64308.0,4.9124,4.9124,4.9043,4.9043,64308.0
2017-02-01 11:50:00,6.03,6.03,6.02,6.02,51560.0,4.9043,4.9043,4.8962,4.8962,51560.0
2017-02-01 11:55:00,6.02,6.03,6.02,6.03,61548.0,4.8962,4.9043,4.8962,4.9043,61548.0
2017-02-01 12:00:00,6.03,6.05,6.03,6.03,308172.0,4.9043,4.9206,4.9043,4.9043,308172.0
2017-02-01 12:05:00,6.04,6.05,6.04,6.05,38076.0,4.9124,4.9206,4.9124,4.9206,38076.0
2017-02-01 12:10:00,6.05,6.06,6.04,6.06,169252.0,4.9206,4.9287,4.9124,4.9287,169252.0
2017-02-01 12:15:00,6.06,6.06,6.05,6.06,62436.0,4.9287,4.9287,4.9206,4.9287,62436.0
2017-02-01 12:20:00,6.06,6.07,6.06,6.07,30680.0,4.9287,4.9368,4.9287,4.9368,30680.0
2017-02-01 12:25:00,6.07,6.07,6.06,6.07,64632.0,4.9368,4.9368,4.9287,4.9368,64632.0
2017-02-01 12:30:00,6.07,6.08,6.07,6.07,28888.0,4.9368,4.945,4.9368,4.9368,28888.0
2017-02-01 12:35:00,6.07,6.09,6.07,6.08,35116.0,4.9368,4.9531,4.9368,4.945,35116.0
2017-02-01 12:40:00,6.08,6.09,6.08,6.09,138052.0,4.945,4.9531,4.945,4.9531,138052.0
2017-02-01 12:45:00,6.09,6.09,6.08,6.09,28112.0,4.9531,4.9531,4.945,4.9531,28112.0
2017-02-01 12:50:00,6.09,6.09,6.09,6.09,21676.0,4.9531,4.9531,4.9531,4.9531,21676.0
2017-02-01 12:55:00,6.09,6.09,6.08,6.09,32400.0,4.9531,4.9531,4.945,4.9531,32400.0
2017-02-01 13:00:00,6.09,6.09,6.08,6.09,20136.0,4.9531,4.9531,4.945,4.9531,20136.0
2017-02-01 13:05:00,6.09,6.09,6.08,6.09,24800.0,4.9531,4.9531,4.945,4.9531,24800.0
2017-02-01 13:10:00,6.09,6.09,6.07,6.08,45556.0,4.9531,4.9531,4.9368,4.945,45556.0
2017-02-01 13:15:00,6.09,6.09,6.08,6.09,25400.0,4.9531,4.9531,4.945,4.9531,25400.0
2017-02-01 13:20:00,6.09,6.09,6.09,6.09,20400.0,4.9531,4.9531,4.9531,4.9531,20400.0
2017-02-01 13:25:00,6.09,6.09,6.08,6.09,21696.0,4.9531,4.9531,4.945,4.9531,21696.0
2017-02-01 13:30:00,6.09,6.09,6.09,6.09,22200.0,4.9531,4.9531,4.9531,4.9531,22200.0
2017-02-01 13:35:00,6.09,6.09,6.08,6.09,23096.0,4.9531,4.9531,4.945,4.9531,23096.0
2017-02-01 13:40:00,6.09,6.09,6.08,6.09,46792.0,4.9531,4.9531,4.945,4.9531,46792.0
2017-02-01 13:45:00,6.08,6.08,6.08,6.08,27480.0,4.945,4.945,4.945,4.945,27480.0
2017-02-01 13:50:00,6.08,6.09,6.08,6.09,33456.0,4.945,4.9531,4.945,4.9531,33456.0
2017-02-01 13:55:00,6.09,6.1,6.08,6.09,61680.0,4.9531,4.9612,4.945,4.9531,61680.0
2017-02-01 14:00:00,6.09,6.1,6.07,6.07,80932.0,4.9531,4.9612,4.9368,4.9368,80932.0
2017-02-01 14:05:00,6.07,6.1,6.07,6.09,71728.0,4.9368,4.9612,4.9368,4.9531,71728.0
2017-02-01 14:10:00,6.09,6.12,6.09,6.12,63076.0,4.9531,4.9775,4.9531,4.9775,63076.0
2017-02-01 14:15:00,6.12,6.12,6.1,6.11,92896.0,4.9775,4.9775,4.9612,4.9694,92896.0
2017-02-01 14:20:00,6.11,6.12,6.1,6.1,34632.0,4.9694,4.9775,4.9612,4.9612,34632.0
2017-02-01 14:25:00,6.1,6.11,6.1,6.1,37464.0,4.9612,4.9694,4.9612,4.9612,37464.0
2017-02-01 14:30:00,6.1,6.1,6.08,6.08,53316.0,4.9612,4.9612,4.945,4.945,53316.0
2017-02-01 14:35:00,6.08,6.09,6.08,6.09,46944.0,4.945,4.9531,4.945,4.9531,46944.0
2017-02-01 14:40:00,6.09,6.09,6.08,6.08,29600.0,4.9531,4.9531,4.945,4.945,29600.0
2017-02-01 14:45:00,6.08,6.08,6.07,6.08,46236.0,4.945,4.945,4.9368,4.945,46236.0
2017-02-01 14:50:00,6.08,6.08,6.07,6.07,52808.0,4.945,4.945,4.9368,4.9368,52808.0
2017-02-01 14:55:00,6.07,6.08,6.06,6.08,44172.0,4.9368,4.945,4.9287,4.945,44172.0
2017-02-01 15:00:00,6.08,6.08,6.08,6.08,31196.0,4.945,4.945,4.945,4.945,31196.0
2017-02-01 15:05:00,6.08,6.08,6.07,6.08,63208.0,4.945,4.945,4.9368,4.945,63208.0
2017-02-01 15:10:00,6.08,6.08,6.07,6.07,50916.0,4.945,4.945,4.9368,4.9368,50916.0
2017-02-01 15:15:00,6.07,6.08,6.07,6.07,65468.0,4.9368,4.945,4.9368,4.9368,65468.0
2017-02-01 15:20:00,6.07,6.08,6.07,6.08,53800.0,4.9368,4.945,4.9368,4.945,53800.0
2017-02-01 15:25:00,6.08,6.08,6.07,6.07,43116.0,4.945,4.945,4.9368,4.9368,43116.0
2017-02-01 15:30:00,6.07,6.09,6.07,6.09,66332.0,4.9368,4.9531,4.9368,4.9531,66332.0
2017-02-01 15:35:00,6.09,6.09,6.07,6.08,123092.0,4.9531,4.9531,4.9368,4.945,123092.0
2017-02-01 15:40:00,6.08,6.08,6.08,6.08,73296.0,4.945,4.945,4.945,4.945,73296.0
2017-02-01 15:45:00,6.08,6.09,6.08,6.08,167872.0,4.945,4.9531,4.945,4.945,167872.0
2017-02-01 15:50:00,6.08,6.08,6.08,6.08,210032.0,4.945,4.945,4.945,4.945,210032.0
2017-02-01 15:55:00,6.08,6.08,6.07,6.08,263304.0,4.945,4.945,4.9368,4.945,263304.0
2017-02-02 09:30:00,6.1,6.15,6.08,6.08,208164.0,4.9612,5.0019,4.945,4.945,208164.0
2017-02-02 09:35:00,6.08,6.12,6.07,6.12,115464.0,4.945,4.9775,4.9368,4.9775,115464.0
2017-02-02 09:40:00,6.12,6.12,6.09,6.1,44260.0,4.9775,4.9775,4.9531,4.9612,44260.0
2017-02-02 09:45:00,6.1,6.1,6.08,6.09,105740.0,4.9612,4.9612,4.945,4.9531,105740.0
2017-02-02 09:50:00,6.09,6.1,6.08,6.09,37688.0,4.9531,4.9612,4.945,4.9531,37688.0
2017-02-02 09:55:00,6.09,6.11,6.09,6.1,53376.0,4.9531,4.9694,4.9531,4.9612,53376.0
2017-02-02 10:00:00,6.1,6.11,6.09,6.11,90736.0,4.9612,4.9694,4.9531,4.9694,90736.0
2017-02-02 10:05:00,6.11,6.12,6.11,6.12,68684.0,4.9694,4.9775,4.9694,4.9775,68684.0
2017-02-02 10:10:00,6.12,6.12,6.1,6.11,97404.0,4.9775,4.9775,4.9612,4.9694,97404.0
2017-02-02 10:15:00,6.11,6.11,6.09,6.09,88496.0,4.9694,4.9694,4.9531,4.9531,88496.0
2017-02-02 10:20:00,6.09,6.09,6.08,6.08,76176.0,4.9531,4.9531,4.945,4.945,76176.0
2017-02-02 10:25:00,6.08,6.09,6.08,6.09,27744.0,4.945,4.9531,4.945,4.9531,27744.0
2017-02-02 10:30:00,6.09,6.11,6.09,6.1,43680.0,4.9531,4.9694,4.9531,4.9612,43680.0
2017-02-02 10:35:00,6.11,6.13,6.1,6.12,90588.0,4.9694,4.9856,4.9612,4.9775,90588.0
2017-02-02 10:40:00,6.12,6.13,6.11,6.13,47992.0,4.9775,4.9856,4.9694,4.9856,47992.0
2017-02-02 10:45:00,6.13,6.14,6.12,6.12,175156.0,4.9856,4.9938,4.9775,4.9775,175156.0
2017-02-02 10:50:00,6.12,6.13,6.12,6.12,50780.0,4.9775,4.9856,4.9775,4.9775,50780.0
2017-02-02 10:55:00,6.13,6.13,6.12,6.13,182320.0,4.9856,4.9856,4.9775,4.9856,182320.0
2017-02-02 11:00:00,6.13,6.14,6.12,6.12,95704.0,4.9856,4.9938,4.9775,4.9775,95704.0
2017-02-02 11:05:00,6.12,6.12,6.11,6.12,71124.0,4.9775,4.9775,4.9694,4.9775,71124.0
2017-02-02 11:10:00,6.12,6.12,6.11,6.12,54608.0,4.9775,4.9775,4.9694,4.9775,54608.0
2017-02-02 11:15:00,6.12,6.12,6.12,6.12,40248.0,4.9775,4.9775,4.9775,4.9775,40248.0
2017-02-02 11:20:00,6.12,6.13,6.12,6.12,128268.0,4.9775,4.9856,4.9775,4.9775,128268.0
2017-02-02 11:25:00,6.13,6.13,6.12,6.12,287588.0,4.9856,4.9856,4.9775,4.9775,287588.0
2017-02-02 11:30:00,6.12,6.13,6.12,6.13,34856.0,4.9775,4.9856,4.9775,4.9856,34856.0
2017-02-02 11:35:00,6.12,6.13,6.12,6.13,118740.0,4.9775,4.9856,4.9775,4.9856,118740.0
2017-02-02 11:40:00,6.13,6.13,6.12,6.12,61392.0,4.9856,4.9856,4.9775,4.9775,61392.0
2017-02-02 11:45:00,6.13,6.13,6.11,6.11,66240.0,4.9856,4.9856,4.9694,4.9694,66240.0
2017-02-02 11:50:00,6.11,6.11,6.1,6.11,73360.0,4.9694,4.9694,4.9612,4.9694,73360.0
2017-02-02 11:55:00,6.1,6.11,6.09,6.1,64344.0,4.9612,4.9694,4.9531,4.9612,64344.0
2017-02-02 12:00:00,6.1,6.1,6.09,6.1,45172.0,4.9612,4.9612,4.9531,4.9612,45172.0
2017-02-02 12:05:00,6.11,6.11,6.11,6.11,20236.0,4.9694,4.9694,4.9694,4.9694,20236.0
2017-02-02 12:10:00,6.11,6.11,6.1,6.11,51596.0,4.9694,4.9694,4.9612,4.9694,51596.0
2017-02-02 12:15:00,6.11,6.11,6.1,6.1,49620.0,4.9694,4.9694,4.9612,4.9612,49620.0
2017-02-02 12:20:00,6.11,6.11,6.1,6.1,32104.0,4.9694,4.9694,4.9612,4.9612,32104.0
2017-02-02 12:25:00,6.1,6.11,6.1,6.1,40228.0,4.9612,4.9694,4.9612,4.9612,40228.0
2017-02-02 12:30:00,6.1,6.1,6.1,6.1,31732.0,4.9612,4.9612,4.9612,4.9612,31732.0
2017-02-02 12:35:00,6.1,6.11,6.1,6.11,35400.0,4.9612,4.9694,4.9612,4.9694,35400.0
2017-02-02 12:40:00,6.11,6.11,6.11,6.11,33612.0,4.9694,4.9694,4.9694,4.9694,33612.0
2017-02-02 12:45:00,6.11,6.11,6.11,6.11,54184.0,4.9694,4.9694,4.9694,4.9694,54184.0
2017-02-02 12:50:00,6.11,6.11,6.1,6.1,47180.0,4.9694,4.9694,4.9612,4.9612,47180.0
2017-02-02 12:55:00,6.1,6.1,6.1,6.1,19624.0,4.9612,4.9612,4.9612,4.9612,19624.0
2017-02-02 13:00:00,6.1,6.11,6.1,6.1,34040.0,4.9612,4.9694,4.9612,4.9612,34040.0
2017-02-02 13:05:00,6.1,6.11,6.1,6.11,33668.0,4.9612,4.9694,4.9612,4.9694,33668.0
2017-02-02 13:10:00,6.11,6.11,6.1,6.1,49772.0,4.9694,4.9694,4.9612,4.9612,49772.0
2017-02-02 13:15:00,6.1,6.1,6.1,6.1,17224.0,4.9612,4.9612,4.9612,4.9612,17224.0
2017-02-02 13:20:00,6.1,6.1,6.09,6.09,50580.0,4.9612,4.9612,4.9531,4.9531,50580.0
2017-02-02 13:25:00,6.09,6.09,6.08,6.08,48008.0,4.9531,4.9531,4.945,4.945,48008.0
2017-02-02 13:30:00,6.09,6.09,6.08,6.09,40788.0,4.9531,4.9531,4.945,4.9531,40788.0
2017-02-02 13:35:00,6.09,6.1,6.09,6.09,62388.0,4.9531,4.9612,4.9531,4.9531,62388.0
2017-02-02 13:40:00,6.1,6.11,6.1,6.11,28116.0,4.9612,4.9694,4.9612,4.9694,28116.0
2017-02-02 13:45:00,6.11,6.11,6.1,6.11,54092.0,4.9694,4.9694,4.9612,4.9694,54092.0
2017-02-02 13:50:00,6.11,6.12,6.11,6.11,85108.0,4.9694,4.9775,4.9694,4.9694,85108.0
2017-02-02 13:55:00,6.11,6.12,6.11,6.12,51312.0,4.9694,4.9775,4.9694,4.9775,51312.0
2017-02-02 14:00:00,6.11,6.11,6.11,6.11,36496.0,4.9694,4.9694,4.9694,4.9694,36496.0
2017-02-02 14:05:00,6.11,6.12,6.11,6.11,97172.0,4.9694,4.9775,4.9694,4.9694,97172.0
2017-02-02 14:10:00,6.11,6.12,6.11,6.12,49300.0,4.9694,4.9775,4.9694,4.9775,49300.0
2017-02-02 14:15:00,6.12,6.12,6.11,6.11,88884.0,4.9775,4.9775,4.9694,4.9694,88884.0
2017-02-02 14:20:00,6.11,6.11,6.1,6.1,71500.0,4.9694,4.9694,4.9612,4.9612,71500.0
2017-02-02 14:25:00,6.11,6.11,6.1,6.1,75488.0,4.9694,4.9694,4.9612,4.9612,75488.0
2017-02-02 14:30:00,6.1,6.1,6.09,6.1,51156.0,4.9612,4.9612,4.9531,4.9612,51156.0
2017-02-02 14:35:00,6.1,6.11,6.1,6.11,29616.0,4.9612,4.9694,4.9612,4.9694,29616.0
2017-02-02 14:40:00,6.1,6.11,6.1,6.11,45244.0,4.9612,4.9694,4.9612,4.9694,45244.0
2017-02-02 14:45:00,6.1,6.11,6.09,6.09,66764.0,4.9612,4.9694,4.9531,4.9531,66764.0
2017-02-02 14:50:00,6.1,6.1,6.1,6.1,48036.0,4.9612,4.9612,4.9612,4.9612,48036.0
2017-02-02 14:55:00,6.1,6.1,6.09,6.09,42908.0,4.9612,4.9612,4.9531,4.9531,42908.0
2017-02-02 15:00:00,6.09,6.1,6.09,6.09,58568.0,4.9531,4.9612,4.9531,4.9531,58568.0
2017-02-02 15:05:00,6.09,6.1,6.09,6.1,40664.0,4.9531,4.9612,4.9531,4.9612,40664.0
2017-02-02 15:10:00,6.1,6.1,6.09,6.09,47956.0,4.9612,4.9612,4.9531,4.9531,47956.0
2017-02-02 15:15:00,6.09,6.1,6.09,6.1,78072.0,4.9531,4.9612,4.9531,4.9612,78072.0
2017-02-02 15:20:00,6.1,6.11,6.1,6.1,63500.0,4.9612,4.9694,4.9612,4.9612,63500.0
2017-02-02 15:25:00,6.1,6.11,6.1,6.1,81256.0,4.9612,4.9694,4.9612,4.9612,81256.0
2017-02-02 15:30:00,6.1,6.11,6.1,6.11,76824.0,4.9612,4.9694,4.9612,4.9694,76824.0
2017-02-02 15:35:00,6.11,6.11,6.09,6.1,62012.0,4.9694,4.9694,4.9531,4.9612,62012.0
2017-02-02 15:40:00,6.1,6.1,6.09,6.09,80576.0,4.9612,4.9612,4.9531,4.9531,80576.0
2017-02-02 15:45:00,6.09,6.1,6.09,6.1,161244.0,4.9531,4.9612,4.9531,4.9612,161244.0
2017-02-02 15:50:00,6.1,6.1,6.1,6.1,103844.0,4.9612,4.9612,4.9612,4.9612,103844.0
2017-02-02 15:55:00,6.1,6.1,6.09,6.1,360160.0,4.9612,4.9612,4.9531,4.9612,360160.0
2017-02-03 09:30:00,6.09,6.18,6.09,6.12,156272.0,4.9531,5.0263,4.9531,4.9775,156272.0
2017-02-03 09:35:00,6.11,6.11,6.08,6.1,69640.0,4.9694,4.9694,4.945,4.9612,69640.0
2017-02-03 09:40:00,6.09,6.11,6.09,6.09,43508.0,4.9531,4.9694,4.9531,4.9531,43508.0
2017-02-03 09:45:00,6.1,6.1,6.07,6.07,151772.0,4.9612,4.9612,4.9368,4.9368,151772.0
2017-02-03 09:50:00,6.08,6.11,6.07,6.1,170708.0,4.945,4.9694,4.9368,4.9612,170708.0
2017-02-03 09:55:00,6.1,6.11,6.08,6.1,170588.0,4.9612,4.9694,4.945,4.9612,170588.0
2017-02-03 10:00:00,6.1,6.12,6.1,6.12,104804.0,4.9612,4.9775,4.9612,4.9775,104804.0
2017-02-03 10:05:00,6.12,6.21,6.11,6.2,264168.0,4.9775,5.0507,4.9694,5.0426,264168.0
2017-02-03 10:10:00,6.21,6.21,6.16,6.17,105020.0,5.0507,5.0507,5.01,5.0182,105020.0
2017-02-03 10:15:00,6.17,6.18,6.16,6.18,53356.0,5.0182,5.0263,5.01,5.0263,53356.0
2017-02-03 10:20:00,6.18,6.18,6.15,6.16,93988.0,5.0263,5.0263,5.0019,5.01,93988.0
2017-02-03 10:25:00,6.17,6.18,6.15,6.16,90980.0,5.0182,5.0263,5.0019,5.01,90980.0
2017-02-03 10:30:00,6.16,6.17,6.16,6.17,74760.0,5.01,5.0182,5.01,5.0182,74760.0
2017-02-03 10:35:00,6.16,6.17,6.16,6.17,183636.0,5.01,5.0182,5.01,5.0182,183636.0
2017-02-03 10:40:00,6.17,6.18,6.16,6.18,87364.0,5.0182,5.0263,5.01,5.0263,87364.0
2017-02-03 10:45:00,6.18,6.19,6.18,6.19,70468.0,5.0263,5.0344,5.0263,5.0344,70468.0
2017-02-03 10:50:00,6.19,6.19,6.18,6.19,105580.0,5.0344,5.0344,5.0263,5.0344,105580.0
2017-02-03 10:55:00,6.18,6.19,6.18,6.19,102048.0,5.0263,5.0344,5.0263,5.0344,102048.0
2017-02-03 11:00:00,6.19,6.19,6.19,6.19,85076.0,5.0344,5.0344,5.0344,5.0344,85076.0
2017-02-03 11:05:00,6.19,6.19,6.18,6.18,173660.0,5.0344,5.0344,5.0263,5.0263,173660.0
2017-02-03 11:10:00,6.18,6.19,6.18,6.19,31456.0,5.0263,5.0344,5.0263,5.0344,31456.0
2017-02-03 11:15:00,6.19,6.2,6.19,6.19,121448.0,5.0344,5.0426,5.0344,5.0344,121448.0
2017-02-03 11:20:00,6.19,6.2,6.18,6.19,103076.0,5.0344,5.0426,5.0263,5.0344,103076.0
2017-02-03 11:25:00,6.19,6.21,6.19,6.21,137288.0,5.0344,5.0507,5.0344,5.0507,137288.0
2017-02-03 11:30:00,6.21,6.23,6.21,6.22,104536.0,5.0507,5.067,5.0507,5.0588,104536.0
2017-02-03 11:35:00,6.22,6.23,6.2,6.21,145116.0,5.0588,5.067,5.0426,5.0507,145116.0
2017-02-03 11:40:00,6.21,6.21,6.2,6.2,78940.0,5.0507,5.0507,5.0426,5.0426,78940.0
2017-02-03 11:45:00,6.2,6.2,6.2,6.2,38508.0,5.0426,5.0426,5.0426,5.0426,38508.0
2017-02-03 11:50:00,6.2,6.21,6.19,6.2,73200.0,5.0426,5.0507,5.0344,5.0426,73200.0
2017-02-03 11:55:00,6.2,6.21,6.19,6.2,89028.0,5.0426,5.0507,5.0344,5.0426,89028.0
2017-02-03 12:00:00,6.2,6.21,6.2,6.2,75520.0,5.0426,5.0507,5.0426,5.0426,75520.0
2017-02-03 12:05:00,6.2,6.2,6.2,6.2,82316.0,5.0426,5.0426,5.0426,5.0426,82316.0
2017-02-03 12:10:00,6.2,6.2,6.18,6.18,55852.0,5.0426,5.0426,5.0263,5.0263,55852.0
2017-02-03 12:15:00,6.18,6.19,6.18,6.19,40296.0,5.0263,5.0344,5.0263,5.0344,40296.0
2017-02-03 12:20:00,6.19,6.19,6.18,6.19,49392.0,5.0344,5.0344,5.0263,5.0344,49392.0
2017-02-03 12:25:00,6.19,6.19,6.18,6.18,51480.0,5.0344,5.0344,5.0263,5.0263,51480.0
2017-02-03 12:30:00,6.18,6.19,6.18,6.19,60164.0,5.0263,5.0344,5.0263,5.0344,60164.0
2017-02-03 12:35:00,6.19,6.19,6.18,6.18,21924.0,5.0344,5.0344,5.0263,5.0263,21924.0
2017-02-03 12:40:00,6.18,6.18,6.17,6.17,56248.0,5.0263,5.0263,5.0182,5.0182,56248.0
2017-02-03 12:45:00,6.17,6.17,6.16,6.17,12000.0,5.0182,5.0182,5.01,5.0182,12000.0
2017-02-03 12:50:00,6.17,6.17,6.17,6.17,37876.0,5.0182,5.0182,5.0182,5.0182,37876.0
2017-02-03 12:55:00,6.17,6.18,6.17,6.17,46176.0,5.0182,5.0263,5.0182,5.0182,46176.0
2017-02-03 13:00:00,6.18,6.19,6.17,6.19,156592.0,5.0263,5.0344,5.0182,5.0344,156592.0
2017-02-03 13:05:00,6.19,6.19,6.18,6.18,47664.0,5.0344,5.0344,5.0263,5.0263,47664.0
2017-02-03 13:10:00,6.18,6.19,6.18,6.18,27692.0,5.0263,5.0344,5.0263,5.0263,27692.0
2017-02-03 13:15:00,6.18,6.19,6.17,6.18,55344.0,5.0263,5.0344,5.0182,5.0263,55344.0
2017-02-03 13:20:00,6.17,6.18,6.17,6.17,42308.0,5.0182,5.0263,5.0182,5.0182,42308.0
2017-02-03 13:25:00,6.17,6.18,6.17,6.17,53208.0,5.0182,5.0263,5.0182,5.0182,53208.0
2017-02-03 13:30:00,6.18,6.18,6.18,6.18,22012.0,5.0263,5.0263,5.0263,5.0263,22012.0
2017-02-03 13:35:00,6.18,6.18,6.16,6.17,71004.0,5.0263,5.0263,5.01,5.0182,71004.0
2017-02-03 13:40:00,6.17,6.17,6.16,6.16,41200.0,5.0182,5.0182,5.01,5.01,41200.0
2017-02-03 13:45:00,6.16,6.16,6.15,6.16,130520.0,5.01,5.01,5.0019,5.01,130520.0
2017-02-03 13:50:00,6.16,6.17,6.16,6.16,32892.0,5.01,5.0182,5.01,5.01,32892.0
2017-02-03 13:55:00,6.17,6.17,6.16,6.16,25168.0,5.0182,5.0182,5.01,5.01,25168.0
2017-02-03 14:00:00,6.16,6.16,6.16,6.16,19996.0,5.01,5.01,5.01,5.01,19996.0
2017-02-03 14:05:00,6.16,6.17,6.16,6.17,49028.0,5.01,5.0182,5.01,5.0182,49028.0
2017-02-03 14:10:00,6.18,6.18,6.17,6.17,58796.0,5.0263,5.0263,5.0182,5.0182,58796.0
2017-02-03 14:15:00,6.17,6.17,6.15,6.16,103752.0,5.0182,5.0182,5.0019,5.01,103752.0
2017-02-03 14:20:00,6.16,6.16,6.15,6.15,64052.0,5.01,5.01,5.0019,5.0019,64052.0
2017-02-03 14:25:00,6.15,6.16,6.15,6.16,20220.0,5.0019,5.01,5.0019,5.01,20220.0
2017-02-03 14:30:00,6.16,6.16,6.16,6.16,35520.0,5.01,5.01,5.01,5.01,35520.0
2017-02-03 14:35:00,6.16,6.17,6.16,6.16,60952.0,5.01,5.0182,5.01,5.01,60952.0
2017-02-03 14:40:00,6.16,6.17,6.16,6.17,91416.0,5.01,5.0182,5.01,5.0182,91416.0
2017-02-03 14:45:00,6.17,6.17,6.17,6.17,36264.0,5.0182,5.0182,5.0182,5.0182,36264.0
2017-02-03 14:50:00,6.17,6.17,6.16,6.16,21932.0,5.0182,5.0182,5.01,5.01,21932.0
2017-02-03 14:55:00,6.16,6.17,6.16,6.17,53272.0,5.01,5.0182,5.01,5.0182,53272.0
2017-02-03 15:00:00,6.17,6.18,6.17,6.17,72776.0,5.0182,5.0263,5.0182,5.0182,72776.0
2017-02-03 15:05:00,6.17,6.18,6.17,6.18,51288.0,5.0182,5.0263,5.0182,5.0263,51288.0
2017-02-03 15:10:00,6.18,6.18,6.17,6.18,31640.0,5.0263,5.0263,5.0182,5.0263,31640.0
2017-02-03 15:15:00,6.18,6.18,6.17,6.18,104800.0,5.0263,5.0263,5.0182,5.0263,104800.0
2017-02-03 15:20:00,6.18,6.2,6.18,6.2,228144.0,5.0263,5.0426,5.0263,5.0426,228144.0
2017-02-03 15:25:00,6.2,6.21,6.2,6.21,172988.0,5.0426,5.0507,5.0426,5.0507,172988.0
2017-02-03 15:30:00,6.21,6.21,6.2,6.2,210960.0,5.0507,5.0507,5.0426,5.0426,210960.0
2017-02-03 15:35:00,6.2,6.21,6.2,6.21,156724.0,5.0426,5.0507,5.0426,5.0507,156724.0
2017-02-03 15:40:00,6.21,6.21,6.19,6.2,382684.0,5.0507,5.0507,5.0344,5.0426,382684.0
2017-02-03 15:45:00,6.2,6.2,6.17,6.18,647768.0,5.0426,5.0426,5.0182,5.0263,647768.0
2017-02-03 15:50:00,6.19,6.2,6.19,6.19,164288.0,5.0344,5.0426,5.0344,5.0344,164288.0
2017-02-03 15:55:00,6.19,6.2,6.18,6.18,388360.0,5.0344,5.0426,5.0263,5.0263,388360.0
2017-02-06 09:30:00,6.18,6.18,6.14,6.14,166712.0,5.0263,5.0263,4.9938,4.9938,166712.0
2017-02-06 09:35:00,6.14,6.16,6.13,6.15,107800.0,4.9938,5.01,4.9856,5.0019,107800.0
2017-02-06 09:40:00,6.15,6.17,6.14,6.17,117544.0,5.0019,5.0182,4.9938,5.0182,117544.0
2017-02-06 09:45:00,6.17,6.18,6.16,6.18,66948.0,5.0182,5.0263,5.01,5.0263,66948.0
2017-02-06 09:50:00,6.17,6.21,6.16,6.21,142284.0,5.0182,5.0507,5.01,5.0507,142284.0
2017-02-06 09:55:00,6.21,6.21,6.19,6.2,91156.0,5.0507,5.0507,5.0344,5.0426,91156.0
2017-02-06 10:00:00,6.2,6.2,6.19,6.2,104520.0,5.0426,5.0426,5.0344,5.0426,104520.0
2017-02-06 10:05:00,6.2,6.21,6.19,6.21,68480.0,5.0426,5.0507,5.0344,5.0507,68480.0
2017-02-06 10:10:00,6.21,6.21,6.2,6.2,55580.0,5.0507,5.0507,5.0426,5.0426,55580.0
2017-02-06 10:15:00,6.2,6.23,6.2,6.22,64548.0,5.0426,5.067,5.0426,5.0588,64548.0
2017-02-06 10:20:00,6.22,6.24,6.22,6.23,91956.0,5.0588,5.0751,5.0588,5.067,91956.0
2017-02-06 10:25:00,6.23,6.24,6.23,6.23,52084.0,5.067,5.0751,5.067,5.067,52084.0
2017-02-06 10:30:00,6.23,6.23,6.21,6.22,110316.0,5.067,5.067,5.0507,5.0588,110316.0
2017-02-06 10:35:00,6.22,6.22,6.22,6.22,47576.0,5.0588,5.0588,5.0588,5.0588,47576.0
2017-02-06 10:40:00,6.22,6.22,6.2,6.21,122424.0,5.0588,5.0588,5.0426,5.0507,122424.0
2017-02-06 10:45:00,6.21,6.21,6.2,6.2,40552.0,5.0507,5.0507,5.0426,5.0426,40552.0
2017-02-06 10:50:00,6.2,6.2,6.18,6.19,81476.0,5.0426,5.0426,5.0263,5.0344,81476.0
2017-02-06 10:55:00,6.19,6.19,6.17,6.17,89368.0,5.0344,5.0344,5.0182,5.0182,89368.0
2017-02-06 11:00:00,6.17,6.17,6.17,6.17,63600.0,5.0182,5.0182,5.0182,5.0182,63600.0
2017-02-06 11:05:00,6.17,6.2,6.17,6.19,61560.0,5.0182,5.0426,5.0182,5.0344,61560.0
2017-02-06 11:10:00,6.19,6.2,6.19,6.19,35560.0,5.0344,5.0426,5.0344,5.0344,35560.0
2017-02-06 11:15:00,6.19,6.2,6.19,6.19,59020.0,5.0344,5.0426,5.0344,5.0344,59020.0
2017-02-06 11:20:00,6.18,6.2,6.18,6.2,28532.0,5.0263,5.0426,5.0263,5.0426,28532.0
2017-02-06 11:25:00,6.2,6.2,6.18,6.18,65948.0,5.0426,5.0426,5.0263,5.0263,65948.0
2017-02-06 11:30:00,6.19,6.19,6.18,6.19,87892.0,5.0344,5.0344,5.0263,5.0344,87892.0
2017-02-06 11:35:00,6.19,6.21,6.18,6.21,100424.0,5.0344,5.0507,5.0263,5.0507,100424.0
2017-02-06 11:40:00,6.21,6.21,6.2,6.2,87404.0,5.0507,5.0507,5.0426,5.0426,87404.0
2017-02-06 11:45:00,6.2,6.21,6.2,6.2,72568.0,5.0426,5.0507,5.0426,5.0426,72568.0
2017-02-06 11:50:00,6.2,6.2,6.18,6.18,88016.0,5.0426,5.0426,5.0263,5.0263,88016.0
2017-02-06 11:55:00,6.18,6.18,6.18,6.18,41036.0,5.0263,5.0263,5.0263,5.0263,41036.0
2017-02-06 12:00:00,6.18,6.18,6.18,6.18,53664.0,5.0263,5.0263,5.0263,5.0263,53664.0
2017-02-06 12:05:00,6.18,6.18,6.17,6.17,61892.0,5.0263,5.0263,5.0182,5.0182,61892.0
2017-02-06 12:10:00,6.17,6.18,6.17,6.18,27056.0,5.0182,5.0263,5.0182,5.0263,27056.0
2017-02-06 12:15:00,6.17,6.18,6.17,6.17,33500.0,5.0182,5.0263,5.0182,5.0182,33500.0
2017-02-06 12:20:00,6.17,6.17,6.17,6.17,49336.0,5.0182,5.0182,5.0182,5.0182,49336.0
2017-02-06 12:25:00,6.17,6.17,6.17,6.17,27424.0,5.0182,5.0182,5.0182,5.0182,27424.0
2017-02-06 12:30:00,6.17,6.18,6.16,6.17,23804.0,5.0182,5.0263,5.01,5.0182,23804.0
2017-02-06 12:35:00,6.17,6.17,6.16,6.16,13168.0,5.0182,5.0182,5.01,5.01,13168.0
2017-02-06 12:40:00,6.16,6.16,6.16,6.16,64508.0,5.01,5.01,5.01,5.01,64508.0
2017-02-06 12:45:00,6.16,6.16,6.15,6.15,27996.0,5.01,5.01,5.0019,5.0019,27996.0
2017-02-06 12:50:00,6.15,6.16,6.15,6.15,46496.0,5.0019,5.01,5.0019,5.0019,46496.0
2017-02-06 12:55:00,6.15,6.16,6.15,6.15,67624.0,5.0019,5.01,5.0019,5.0019,67624.0
2017-02-06 13:00:00,6.15,6.15,6.14,6.14,37808.0,5.0019,5.0019,4.9938,4.9938,37808.0
2017-02-06 13:05:00,6.14,6.15,6.14,6.14,48092.0,4.9938,5.0019,4.9938,4.9938,48092.0
2017-02-06 13:10:00,6.14,6.14,6.14,6.14,29636.0,4.9938,4.9938,4.9938,4.9938,29636.0
2017-02-06 13:15:00,6.13,6.14,6.13,6.13,67296.0,4.9856,4.9938,4.9856,4.9856,67296.0
2017-02-06 13:20:00,6.13,6.15,6.13,6.15,95000.0,4.9856,5.0019,4.9856,5.0019,95000.0
2017-02-06 13:25:00,6.15,6.16,6.15,6.16,96340.0,5.0019,5.01,5.0019,5.01,96340.0
2017-02-06 13:30:00,6.16,6.16,6.15,6.16,62324.0,5.01,5.01,5.0019,5.01,62324.0
2017-02-06 13:35:00,6.16,6.16,6.15,6.15,75120.0,5.01,5.01,5.0019,5.0019,75120.0
2017-02-06 13:40:00,6.15,6.15,6.15,6.15,12284.0,5.0019,5.0019,5.0019,5.0019,12284.0
2017-02-06 13:45:00,6.15,6.15,6.14,6.14,49652.0,5.0019,5.0019,4.9938,4.9938,49652.0
2017-02-06 13:50:00,6.14,6.15,6.14,6.14,86492.0,4.9938,5.0019,4.9938,4.9938,86492.0
2017-02-06 13:55:00,6.14,6.15,6.14,6.15,63104.0,4.9938,5.0019,4.9938,5.0019,63104.0
2017-02-06 14:00:00,6.14,6.15,6.14,6.14,28556.0,4.9938,5.0019,4.9938,4.9938,28556.0
2017-02-06 14:05:00,6.14,6.15,6.14,6.14,50440.0,4.9938,5.0019,4.9938,4.9938,50440.0
2017-02-06 14:10:00,6.14,6.15,6.14,6.15,32612.0,4.9938,5.0019,4.9938,5.0019,32612.0
2017-02-06 14:15:00,6.15,6.15,6.14,6.15,81036.0,5.0019,5.0019,4.9938,5.0019,81036.0
2017-02-06 14:20:00,6.15,6.16,6.15,6.16,40224.0,5.0019,5.01,5.0019,5.01,40224.0
2017-02-06 14:25:00,6.16,6.16,6.16,6.16,56676.0,5.01,5.01,5.01,5.01,56676.0
2017-02-06 14:30:00,6.16,6.16,6.15,6.15,19144.0,5.01,5.01,5.0019,5.0019,19144.0
2017-02-06 14:35:00,6.15,6.16,6.15,6.15,28340.0,5.0019,5.01,5.0019,5.0019,28340.0
2017-02-06 14:40:00,6.16,6.16,6.15,6.16,38080.0,5.01,5.01,5.0019,5.01,38080.0
2017-02-06 14:45:00,6.16,6.17,6.16,6.16,41408.0,5.01,5.0182,5.01,5.01,41408.0
2017-02-06 14:50:00,6.16,6.17,6.16,6.16,32996.0,5.01,5.0182,5.01,5.01,32996.0
2017-02-06 14:55:00,6.16,6.16,6.16,6.16,63016.0,5.01,5.01,5.01,5.01,63016.0
2017-02-06 15:00:00,6.16,6.16,6.16,6.16,20008.0,5.01,5.01,5.01,5.01,20008.0
2017-02-06 15:05:00,6.16,6.17,6.16,6.16,44164.0,5.01,5.0182,5.01,5.01,44164.0
2017-02-06 15:10:00,6.16,6.16,6.16,6.16,6844.0,5.01,5.01,5.01,5.01,6844.0
2017-02-06 15:15:00,6.16,6.17,6.16,6.17,87180.0,5.01,5.0182,5.01,5.0182,87180.0
2017-02-06 15:20:00,6.17,6.17,6.16,6.16,37388.0,5.0182,5.0182,5.01,5.01,37388.0
2017-02-06 15:25:00,6.17,6.18,6.16,6.17,84080.0,5.0182,5.0263,5.01,5.0182,84080.0
2017-02-06 15:30:00,6.17,6.17,6.17,6.17,63756.0,5.0182,5.0182,5.0182,5.0182,63756.0
2017-02-06 15:35:00,6.17,6.17,6.16,6.17,78928.0,5.0182,5.0182,5.01,5.0182,78928.0
2017-02-06 15:40:00,6.17,6.18,6.17,6.17,134028.0,5.0182,5.0263,5.0182,5.0182,134028.0
2017-02-06 15:45:00,6.17,6.17,6.16,6.17,191976.0,5.0182,5.0182,5.01,5.0182,191976.0
2017-02-06 15:50:00,6.17,6.17,6.16,6.17,126896.0,5.0182,5.0182,5.01,5.0182,126896.0
2017-02-06 15:55:00,6.17,6.17,6.16,6.17,411968.0,5.0182,5.0182,5.01,5.0182,411968.0
2017-02-07 09:30:00,6.18,6.21,6.17,6.2,167004.0,5.0263,5.0507,5.0182,5.0426,167004.0
2017-02-07 09:35:00,6.2,6.23,6.2,6.23,76200.0,5.0426,5.067,5.0426,5.067,76200.0
2017-02-07 09:40:00,6.22,6.23,6.21,6.22,64120.0,5.0588,5.067,5.0507,5.0588,64120.0
2017-02-07 09:45:00,6.22,6.23,6.22,6.22,94472.0,5.0588,5.067,5.0588,5.0588,94472.0
2017-02-07 09:50:00,6.23,6.23,6.21,6.22,87788.0,5.067,5.067,5.0507,5.0588,87788.0
2017-02-07 09:55:00,6.22,6.23,6.22,6.23,23696.0,5.0588,5.067,5.0588,5.067,23696.0
2017-02-07 10:00:00,6.22,6.22,6.22,6.22,40128.0,5.0588,5.0588,5.0588,5.0588,40128.0
2017-02-07 10:05:00,6.22,6.23,6.21,6.22,104760.0,5.0588,5.067,5.0507,5.0588,104760.0
2017-02-07 10:10:00,6.22,6.23,6.22,6.23,39428.0,5.0588,5.067,5.0588,5.067,39428.0
2017-02-07 10:15:00,6.23,6.25,6.23,6.24,80556.0,5.067,5.0832,5.067,5.0751,80556.0
2017-02-07 10:20:00,6.24,6.24,6.22,6.23,149752.0,5.0751,5.0751,5.0588,5.067,149752.0
2017-02-07 10:25:00,6.23,6.25,6.23,6.25,109476.0,5.067,5.0832,5.067,5.0832,109476.0
2017-02-07 10:30:00,6.25,6.25,6.24,6.24,93048.0,5.0832,5.0832,5.0751,5.0751,93048.0
2017-02-07 10:35:00,6.24,6.24,6.23,6.24,73596.0,5.0751,5.0751,5.067,5.0751,73596.0
2017-02-07 10:40:00,6.24,6.24,6.23,6.24,45020.0,5.0751,5.0751,5.067,5.0751,45020.0
2017-02-07 10:45:00,6.24,6.24,6.23,6.24,50388.0,5.0751,5.0751,5.067,5.0751,50388.0
2017-02-07 10:50:00,6.24,6.24,6.23,6.24,55496.0,5.0751,5.0751,5.067,5.0751,55496.0
2017-02-07 10:55:00,6.24,6.24,6.24,6.24,29248.0,5.0751,5.0751,5.0751,5.0751,29248.0
2017-02-07 11:00:00,6.24,6.24,6.23,6.23,68840.0,5.0751,5.0751,5.067,5.067,68840.0
2017-02-07 11:05:00,6.24,6.24,6.23,6.23,28340.0,5.0751,5.0751,5.067,5.067,28340.0
2017-02-07 11:10:00,6.23,6.23,6.21,6.21,48860.0,5.067,5.067,5.0507,5.0507,48860.0
2017-02-07 11:15:00,6.21,6.21,6.21,6.21,38580.0,5.0507,5.0507,5.0507,5.0507,38580.0
2017-02-07 11:20:00,6.21,6.21,6.2,6.2,27760.0,5.0507,5.0507,5.0426,5.0426,27760.0
2017-02-07 11:25:00,6.2,6.21,6.2,6.2,48416.0,5.0426,5.0507,5.0426,5.0426,48416.0
2017-02-07 11:30:00,6.2,6.22,6.2,6.21,84640.0,5.0426,5.0588,5.0426,5.0507,84640.0
2017-02-07 11:35:00,6.21,6.22,6.21,6.22,54684.0,5.0507,5.0588,5.0507,5.0588,54684.0
2017-02-07 11:40:00,6.21,6.22,6.21,6.22,53728.0,5.0507,5.0588,5.0507,5.0588,53728.0
2017-02-07 11:45:00,6.22,6.22,6.21,6.21,19664.0,5.0588,5.0588,5.0507,5.0507,19664.0
2017-02-07 11:50:00,6.22,6.22,6.21,6.21,7880.0,5.0588,5.0588,5.0507,5.0507,7880.0
2017-02-07 11:55:00,6.21,6.22,6.2,6.2,73924.0,5.0507,5.0588,5.0426,5.0426,73924.0
2017-02-07 12:00:00,6.21,6.21,6.2,6.21,16452.0,5.0507,5.0507,5.0426,5.0507,16452.0
2017-02-07 12:05:00,6.21,6.21,6.21,6.21,24016.0,5.0507,5.0507,5.0507,5.0507,24016.0
2017-02-07 12:10:00,6.21,6.21,6.2,6.2,37732.0,5.0507,5.0507,5.0426,5.0426,37732.0
2017-02-07 12:15:00,6.2,6.21,6.19,6.19,64116.0,5.0426,5.0507,5.0344,5.0344,64116.0
2017-02-07 12:20:00,6.19,6.19,6.17,6.17,207532.0,5.0344,5.0344,5.0182,5.0182,207532.0
2017-02-07 12:25:00,6.17,6.17,6.16,6.16,69236.0,5.0182,5.0182,5.01,5.01,69236.0
2017-02-07 12:30:00,6.16,6.17,6.16,6.17,103588.0,5.01,5.0182,5.01,5.0182,103588.0
2017-02-07 12:35:00,6.17,6.18,6.17,6.18,26400.0,5.0182,5.0263,5.0182,5.0263,26400.0
2017-02-07 12:40:00,6.17,6.17,6.16,6.16,43360.0,5.0182,5.0182,5.01,5.01,43360.0
2017-02-07 12:45:00,6.16,6.16,6.15,6.15,100912.0,5.01,5.01,5.0019,5.0019,100912.0
2017-02-07 12:50:00,6.15,6.15,6.14,6.14,66228.0,5.0019,5.0019,4.9938,4.9938,66228.0
2017-02-07 12:55:00,6.14,6.14,6.13,6.13,53428.0,4.9938,4.9938,4.9856,4.9856,53428.0
2017-02-07 13:00:00,6.14,6.14,6.13,6.13,59616.0,4.9938,4.9938,4.9856,4.9856,59616.0
2017-02-07 13:05:00,6.13,6.14,6.13,6.13,28964.0,4.9856,4.9938,4.9856,4.9856,28964.0
2017-02-07 13:10:00,6.13,6.14,6.13,6.14,32924.0,4.9856,4.9938,4.9856,4.9938,32924.0
2017-02-07 13:15:00,6.14,6.14,6.14,6.14,48340.0,4.9938,4.9938,4.9938,4.9938,48340.0
2017-02-07 13:20:00,6.14,6.14,6.13,6.14,31564.0,4.9938,4.9938,4.9856,4.9938,31564.0
2017-02-07 13:25:00,6.14,6.14,6.14,6.14,9092.0,4.9938,4.9938,4.9938,4.9938,9092.0
2017-02-07 13:30:00,6.14,6.15,6.14,6.15,34020.0,4.9938,5.0019,4.9938,5.0019,34020.0
2017-02-07 13:35:00,6.15,6.15,6.14,6.14,22176.0,5.0019,5.0019,4.9938,4.9938,22176.0
2017-02-07 13:40:00,6.14,6.15,6.14,6.14,25736.0,4.9938,5.0019,4.9938,4.9938,25736.0
2017-02-07 13:45:00,6.14,6.14,6.14,6.14,14436.0,4.9938,4.9938,4.9938,4.9938,14436.0
2017-02-07 13:50:00,6.14,6.15,6.14,6.15,25280.0,4.9938,5.0019,4.9938,5.0019,25280.0
2017-02-07 13:55:00,6.15,6.15,6.14,6.14,76128.0,5.0019,5.0019,4.9938,4.9938,76128.0
2017-02-07 14:00:00,6.15,6.15,6.15,6.15,31756.0,5.0019,5.0019,5.0019,5.0019,31756.0
2017-02-07 14:05:00,6.15,6.15,6.15,6.15,5200.0,5.0019,5.0019,5.0019,5.0019,5200.0
2017-02-07 14:10:00,6.15,6.15,6.14,6.15,12652.0,5.0019,5.0019,4.9938,5.0019,12652.0
2017-02-07 14:15:00,6.15,6.15,6.14,6.14,44640.0,5.0019,5.0019,4.9938,4.9938,44640.0
2017-02-07 14:20:00,6.14,6.14,6.14,6.14,23412.0,4.9938,4.9938,4.9938,4.9938,23412.0
2017-02-07 14:25:00,6.14,6.15,6.14,6.15,12380.0,4.9938,5.0019,4.9938,5.0019,12380.0
2017-02-07 14:30:00,6.15,6.15,6.14,6.15,66840.0,5.0019,5.0019,4.9938,5.0019,66840.0
2017-02-07 14:35:00,6.15,6.15,6.15,6.15,8000.0,5.0019,5.0019,5.0019,5.0019,8000.0
2017-02-07 14:40:00,6.15,6.15,6.15,6.15,42308.0,5.0019,5.0019,5.0019,5.0019,42308.0
2017-02-07 14:45:00,6.15,6.15,6.15,6.15,23348.0,5.0019,5.0019,5.0019,5.0019,23348.0
2017-02-07 14:50:00,6.15,6.15,6.15,6.15,17600.0,5.0019,5.0019,5.0019,5.0019,17600.0
2017-02-07 14:55:00,6.15,6.15,6.15,6.15,25684.0,5.0019,5.0019,5.0019,5.0019,25684.0
2017-02-07 15:00:00,6.15,6.15,6.15,6.15,34524.0,5.0019,5.0019,5.0019,5.0019,34524.0
2017-02-07 15:05:00,6.15,6.15,6.15,6.15,15692.0,5.0019,5.0019,5.0019,5.0019,15692.0
2017-02-07 15:10:00,6.15,6.15,6.15,6.15,22100.0,5.0019,5.0019,5.0019,5.0019,22100.0
2017-02-07 15:15:00,6.15,6.15,6.15,6.15,44232.0,5.0019,5.0019,5.0019,5.0019,44232.0
2017-02-07 15:20:00,6.15,6.15,6.15,6.15,52344.0,5.0019,5.0019,5.0019,5.0019,52344.0
2017-02-07 15:25:00,6.15,6.15,6.15,6.15,26696.0,5.0019,5.0019,5.0019,5.0019,26696.0
2017-02-07 15:30:00,6.15,6.15,6.15,6.15,95456.0,5.0019,5.0019,5.0019,5.0019,95456.0
2017-02-07 15:35:00,6.15,6.16,6.15,6.15,54292.0,5.0019,5.01,5.0019,5.0019,54292.0
2017-02-07 15:40:00,6.16,6.16,6.15,6.15,107888.0,5.01,5.01,5.0019,5.0019,107888.0
2017-02-07 15:45:00,6.15,6.16,6.15,6.15,84392.0,5.0019,5.01,5.0019,5.0019,84392.0
2017-02-07 15:50:00,6.15,6.16,6.15,6.16,122820.0,5.0019,5.01,5.0019,5.01,122820.0
2017-02-07 15:55:00,6.16,6.16,6.15,6.16,191340.0,5.01,5.01,5.0019,5.01,191340.0
2017-02-08 09:30:00,6.15,6.17,6.14,6.15,134248.0,5.0019,5.0182,4.9938,5.0019,134248.0
2017-02-08 09:35:00,6.16,6.19,6.15,6.15,92036.0,5.01,5.0344,5.0019,5.0019,92036.0
2017-02-08 09:40:00,6.16,6.18,6.16,6.17,46400.0,5.01,5.0263,5.01,5.0182,46400.0
2017-02-08 09:45:00,6.17,6.19,6.17,6.17,78112.0,5.0182,5.0344,5.0182,5.0182,78112.0
2017-02-08 09:50:00,6.17,6.19,6.17,6.18,58504.0,5.0182,5.0344,5.0182,5.0263,58504.0
2017-02-08 09:55:00,6.19,6.19,6.18,6.19,100792.0,5.0344,5.0344,5.0263,5.0344,100792.0
2017-02-08 10:00:00,6.19,6.21,6.18,6.2,52648.0,5.0344,5.0507,5.0263,5.0426,52648.0
2017-02-08 10:05:00,6.2,6.2,6.19,6.2,114132.0,5.0426,5.0426,5.0344,5.0426,114132.0
2017-02-08 10:10:00,6.2,6.21,6.19,6.2,72648.0,5.0426,5.0507,5.0344,5.0426,72648.0
2017-02-08 10:15:00,6.2,6.22,6.19,6.19,82720.0,5.0426,5.0588,5.0344,5.0344,82720.0
2017-02-08 10:20:00,6.19,6.19,6.18,6.19,29800.0,5.0344,5.0344,5.0263,5.0344,29800.0
2017-02-08 10:25:00,6.2,6.2,6.19,6.2,69040.0,5.0426,5.0426,5.0344,5.0426,69040.0
2017-02-08 10:30:00,6.2,6.2,6.19,6.19,43068.0,5.0426,5.0426,5.0344,5.0344,43068.0
2017-02-08 10:35:00,6.19,6.2,6.19,6.19,182592.0,5.0344,5.0426,5.0344,5.0344,182592.0
2017-02-08 10:40:00,6.19,6.2,6.17,6.19,158780.0,5.0344,5.0426,5.0182,5.0344,158780.0
2017-02-08 10:45:00,6.19,6.19,6.18,6.18,97124.0,5.0344,5.0344,5.0263,5.0263,97124.0
2017-02-08 10:50:00,6.18,6.18,6.16,6.16,54260.0,5.0263,5.0263,5.01,5.01,54260.0
2017-02-08 10:55:00,6.16,6.16,6.16,6.16,90392.0,5.01,5.01,5.01,5.01,90392.0
2017-02-08 11:00:00,6.16,6.18,6.16,6.18,65680.0,5.01,5.0263,5.01,5.0263,65680.0
2017-02-08 11:05:00,6.18,6.18,6.17,6.17,41928.0,5.0263,5.0263,5.0182,5.0182,41928.0
2017-02-08 11:10:00,6.17,6.18,6.17,6.17,46376.0,5.0182,5.0263,5.0182,5.0182,46376.0
2017-02-08 11:15:00,6.17,6.17,6.16,6.16,40164.0,5.0182,5.0182,5.01,5.01,40164.0
2017-02-08 11:20:00,6.16,6.18,6.16,6.18,26344.0,5.01,5.0263,5.01,5.0263,26344.0
2017-02-08 11:25:00,6.17,6.17,6.17,6.17,24688.0,5.0182,5.0182,5.0182,5.0182,24688.0
2017-02-08 11:30:00,6.17,6.18,6.17,6.17,36416.0,5.0182,5.0263,5.0182,5.0182,36416.0
2017-02-08 11:35:00,6.17,6.17,6.16,6.16,24800.0,5.0182,5.0182,5.01,5.01,24800.0
2017-02-08 11:40:00,6.16,6.17,6.16,6.16,34932.0,5.01,5.0182,5.01,5.01,34932.0
2017-02-08 11:45:00,6.16,6.16,6.15,6.16,36404.0,5.01,5.01,5.0019,5.01,36404.0
2017-02-08 11:50:00,6.16,6.16,6.15,6.15,25368.0,5.01,5.01,5.0019,5.0019,25368.0
2017-02-08 11:55:00,6.16,6.16,6.15,6.15,50016.0,5.01,5.01,5.0019,5.0019,50016.0
2017-02-08 12:00:00,6.15,6.17,6.15,6.17,48980.0,5.0019,5.0182,5.0019,5.0182,48980.0
2017-02-08 12:05:00,6.17,6.17,6.16,6.17,37152.0,5.0182,5.0182,5.01,5.0182,37152.0
2017-02-08 12:10:00,6.17,6.17,6.17,6.17,34176.0,5.0182,5.0182,5.0182,5.0182,34176.0
2017-02-08 12:15:00,6.17,6.17,6.16,6.17,29192.0,5.0182,5.0182,5.01,5.0182,29192.0
2017-02-08 12:20:00,6.17,6.17,6.17,6.17,36376.0,5.0182,5.0182,5.0182,5.0182,36376.0
2017-02-08 12:25:00,6.17,6.17,6.16,6.16,31600.0,5.0182,5.0182,5.01,5.01,31600.0
2017-02-08 12:30:00,6.16,6.16,6.16,6.16,39140.0,5.01,5.01,5.01,5.01,39140.0
2017-02-08 12:35:00,6.16,6.16,6.15,6.15,47064.0,5.01,5.01,5.0019,5.0019,47064.0
2017-02-08 12:40:00,6.15,6.15,6.14,6.15,86480.0,5.0019,5.0019,4.9938,5.0019,86480.0
2017-02-08 12:45:00,6.15,6.15,6.14,6.14,46836.0,5.0019,5.0019,4.9938,4.9938,46836.0
2017-02-08 12:50:00,6.14,6.14,6.14,6.14,10800.0,4.9938,4.9938,4.9938,4.9938,10800.0
2017-02-08 12:55:00,6.14,6.14,6.13,6.14,43668.0,4.9938,4.9938,4.9856,4.9938,43668.0
2017-02-08 13:00:00,6.15,6.15,6.15,6.15,14188.0,5.0019,5.0019,5.0019,5.0019,14188.0
2017-02-08 13:05:00,6.15,6.16,6.15,6.15,36392.0,5.0019,5.01,5.0019,5.0019,36392.0
2017-02-08 13:10:00,6.15,6.16,6.15,6.15,35444.0,5.0019,5.01,5.0019,5.0019,35444.0
2017-02-08 13:15:00,6.15,6.16,6.15,6.15,36392.0,5.0019,5.01,5.0019,5.0019,36392.0
2017-02-08 13:20:00,6.15,6.15,6.14,6.14,28224.0,5.0019,5.0019,4.9938,4.9938,28224.0
2017-02-08 13:25:00,6.14,6.16,6.14,6.16,31196.0,4.9938,5.01,4.9938,5.01,31196.0
2017-02-08 13:30:00,6.16,6.16,6.15,6.15,58292.0,5.01,5.01,5.0019,5.0019,58292.0
2017-02-08 13:35:00,6.15,6.15,6.15,6.15,39024.0,5.0019,5.0019,5.0019,5.0019,39024.0
2017-02-08 13:40:00,6.15,6.16,6.15,6.16,34548.0,5.0019,5.01,5.0019,5.01,34548.0
2017-02-08 13:45:00,6.16,6.16,6.15,6.16,35296.0,5.01,5.01,5.0019,5.01,35296.0
2017-02-08 13:50:00,6.16,6.16,6.15,6.16,21108.0,5.01,5.01,5.0019,5.01,21108.0
2017-02-08 13:55:00,6.16,6.17,6.16,6.17,44804.0,5.01,5.0182,5.01,5.0182,44804.0
2017-02-08 14:00:00,6.17,6.17,6.16,6.16,34580.0,5.0182,5.0182,5.01,5.01,34580.0
2017-02-08 14:05:00,6.16,6.16,6.16,6.16,24616.0,5.01,5.01,5.01,5.01,24616.0
2017-02-08 14:10:00,6.16,6.16,6.16,6.16,35196.0,5.01,5.01,5.01,5.01,35196.0
2017-02-08 14:15:00,6.16,6.17,6.16,6.16,55456.0,5.01,5.0182,5.01,5.01,55456.0
2017-02-08 14:20:00,6.16,6.16,6.16,6.16,18296.0,5.01,5.01,5.01,5.01,18296.0
2017-02-08 14:25:00,6.16,6.16,6.16,6.16,36000.0,5.01,5.01,5.01,5.01,36000.0
2017-02-08 14:30:00,6.16,6.16,6.16,6.16,43836.0,5.01,5.01,5.01,5.01,43836.0
2017-02-08 14:35:00,6.16,6.17,6.16,6.17,44264.0,5.01,5.0182,5.01,5.0182,44264.0
2017-02-08 14:40:00,6.17,6.18,6.16,6.18,53996.0,5.0182,5.0263,5.01,5.0263,53996.0
2017-02-08 14:45:00,6.18,6.19,6.17,6.19,69336.0,5.0263,5.0344,5.0182,5.0344,69336.0
2017-02-08 14:50:00,6.19,6.2,6.18,6.19,31848.0,5.0344,5.0426,5.0263,5.0344,31848.0
2017-02-08 14:55:00,6.19,6.19,6.18,6.19,54548.0,5.0344,5.0344,5.0263,5.0344,54548.0
2017-02-08 15:00:00,6.19,6.19,6.19,6.19,66588.0,5.0344,5.0344,5.0344,5.0344,66588.0
2017-02-08 15:05:00,6.19,6.2,6.18,6.19,48708.0,5.0344,5.0426,5.0263,5.0344,48708.0
2017-02-08 15:10:00,6.19,6.2,6.19,6.19,35488.0,5.0344,5.0426,5.0344,5.0344,35488.0
2017-02-08 15:15:00,6.2,6.2,6.19,6.2,54660.0,5.0426,5.0426,5.0344,5.0426,54660.0
2017-02-08 15:20:00,6.2,6.2,6.19,6.2,73028.0,5.0426,5.0426,5.0344,5.0426,73028.0
2017-02-08 15:25:00,6.2,6.2,6.19,6.2,115284.0,5.0426,5.0426,5.0344,5.0426,115284.0
2017-02-08 15:30:00,6.2,6.21,6.18,6.2,192944.0,5.0426,5.0507,5.0263,5.0426,192944.0
2017-02-08 15:35:00,6.2,6.2,6.19,6.2,64296.0,5.0426,5.0426,5.0344,5.0426,64296.0
2017-02-08 15:40:00,6.19,6.2,6.19,6.2,62984.0,5.0344,5.0426,5.0344,5.0426,62984.0
2017-02-08 15:45:00,6.2,6.21,6.2,6.2,103584.0,5.0426,5.0507,5.0426,5.0426,103584.0
2017-02-08 15:50:00,6.2,6.2,6.2,6.2,137008.0,5.0426,5.0426,5.0426,5.0426,137008.0
2017-02-08 15:55:00,6.2,6.2,6.2,6.2,264976.0,5.0426,5.0426,5.0426,5.0426,264976.0
2017-02-09 09:30:00,6.22,6.22,6.19,6.2,71172.0,5.0588,5.0588,5.0344,5.0426,71172.0
2017-02-09 09:35:00,6.21,6.24,6.21,6.22,37044.0,5.0507,5.0751,5.0507,5.0588,37044.0
2017-02-09 09:40:00,6.23,6.24,6.22,6.24,33112.0,5.067,5.0751,5.0588,5.0751,33112.0
2017-02-09 09:45:00,6.24,6.24,6.22,6.22,47216.0,5.0751,5.0751,5.0588,5.0588,47216.0
2017-02-09 09:50:00,6.22,6.23,6.21,6.22,39172.0,5.0588,5.067,5.0507,5.0588,39172.0
2017-02-09 09:55:00,6.22,6.23,6.21,6.22,19760.0,5.0588,5.067,5.0507,5.0588,19760.0
2017-02-09 10:00:00,6.22,6.24,6.22,6.23,41272.0,5.0588,5.0751,5.0588,5.067,41272.0
2017-02-09 10:05:00,6.24,6.25,6.23,6.25,28024.0,5.0751,5.0832,5.067,5.0832,28024.0
2017-02-09 10:10:00,6.25,6.25,6.23,6.24,42276.0,5.0832,5.0832,5.067,5.0751,42276.0
2017-02-09 10:15:00,6.24,6.25,6.24,6.25,131988.0,5.0751,5.0832,5.0751,5.0832,131988.0
2017-02-09 10:20:00,6.24,6.25,6.24,6.25,50540.0,5.0751,5.0832,5.0751,5.0832,50540.0
2017-02-09 10:25:00,6.25,6.25,6.24,6.25,50948.0,5.0832,5.0832,5.0751,5.0832,50948.0
2017-02-09 10:30:00,6.25,6.26,6.25,6.25,39164.0,5.0832,5.0914,5.0832,5.0832,39164.0
2017-02-09 10:35:00,6.25,6.25,6.24,6.24,9868.0,5.0832,5.0832,5.0751,5.0751,9868.0
2017-02-09 10:40:00,6.24,6.25,6.24,6.24,40088.0,5.0751,5.0832,5.0751,5.0751,40088.0
2017-02-09 10:45:00,6.24,6.25,6.24,6.25,58160.0,5.0751,5.0832,5.0751,5.0832,58160.0
2017-02-09 10:50:00,6.25,6.26,6.24,6.25,64784.0,5.0832,5.0914,5.0751,5.0832,64784.0
2017-02-09 10:55:00,6.25,6.28,6.25,6.27,51224.0,5.0832,5.1076,5.0832,5.0995,51224.0
2017-02-09 11:00:00,6.27,6.29,6.27,6.29,57068.0,5.0995,5.1158,5.0995,5.1158,57068.0
2017-02-09 11:05:00,6.29,6.3,6.28,6.3,75940.0,5.1158,5.1239,5.1076,5.1239,75940.0
2017-02-09 11:10:00,6.3,6.3,6.3,6.3,36984.0,5.1239,5.1239,5.1239,5.1239,36984.0
2017-02-09 11:15:00,6.3,6.3,6.3,6.3,33668.0,5.1239,5.1239,5.1239,5.1239,33668.0
2017-02-09 11:20:00,6.3,6.31,6.29,6.3,76076.0,5.1239,5.132,5.1158,5.1239,76076.0
2017-02-09 11:25:00,6.31,6.32,6.3,6.31,67872.0,5.132,5.1402,5.1239,5.132,67872.0
2017-02-09 11:30:00,6.31,6.32,6.3,6.31,52328.0,5.132,5.1402,5.1239,5.132,52328.0
2017-02-09 11:35:00,6.31,6.31,6.3,6.3,24588.0,5.132,5.132,5.1239,5.1239,24588.0
2017-02-09 11:40:00,6.3,6.31,6.3,6.31,23568.0,5.1239,5.132,5.1239,5.132,23568.0
2017-02-09 11:45:00,6.31,6.31,6.29,6.29,41624.0,5.132,5.132,5.1158,5.1158,41624.0
2017-02-09 11:50:00,6.29,6.29,6.28,6.28,38288.0,5.1158,5.1158,5.1076,5.1076,38288.0
2017-02-09 11:55:00,6.28,6.29,6.28,6.28,34368.0,5.1076,5.1158,5.1076,5.1076,34368.0
2017-02-09 12:00:00,6.28,6.29,6.28,6.28,42352.0,5.1076,5.1158,5.1076,5.1076,42352.0
2017-02-09 12:05:00,6.28,6.29,6.27,6.27,70180.0,5.1076,5.1158,5.0995,5.0995,70180.0
2017-02-09 12:10:00,6.27,6.28,6.27,6.28,27088.0,5.0995,5.1076,5.0995,5.1076,27088.0
2017-02-09 12:15:00,6.28,6.29,6.28,6.29,35284.0,5.1076,5.1158,5.1076,5.1158,35284.0
2017-02-09 12:20:00,6.29,6.3,6.29,6.3,57064.0,5.1158,5.1239,5.1158,5.1239,57064.0
2017-02-09 12:25:00,6.3,6.3,6.29,6.29,20520.0,5.1239,5.1239,5.1158,5.1158,20520.0
2017-02-09 12:30:00,6.29,6.29,6.27,6.27,58092.0,5.1158,5.1158,5.0995,5.0995,58092.0
2017-02-09 12:35:00,6.27,6.28,6.27,6.28,31412.0,5.0995,5.1076,5.0995,5.1076,31412.0
2017-02-09 12:40:00,6.28,6.28,6.27,6.28,14740.0,5.1076,5.1076,5.0995,5.1076,14740.0
2017-02-09 12:45:00,6.28,6.28,6.27,6.27,34804.0,5.1076,5.1076,5.0995,5.0995,34804.0
2017-02-09 12:50:00,6.27,6.27,6.26,6.27,29292.0,5.0995,5.0995,5.0914,5.0995,29292.0
2017-02-09 12:55:00,6.27,6.28,6.27,6.28,21460.0,5.0995,5.1076,5.0995,5.1076,21460.0
2017-02-09 13:00:00,6.28,6.28,6.27,6.28,25600.0,5.1076,5.1076,5.0995,5.1076,25600.0
2017-02-09 13:05:00,6.28,6.28,6.27,6.28,20196.0,5.1076,5.1076,5.0995,5.1076,20196.0
2017-02-09 13:10:00,6.28,6.29,6.28,6.29,18804.0,5.1076,5.1158,5.1076,5.1158,18804.0
2017-02-09 13:15:00,6.29,6.3,6.28,6.3,72984.0,5.1158,5.1239,5.1076,5.1239,72984.0
2017-02-09 13:20:00,6.3,6.3,6.29,6.29,16656.0,5.1239,5.1239,5.1158,5.1158,16656.0
2017-02-09 13:25:00,6.29,6.29,6.29,6.29,13164.0,5.1158,5.1158,5.1158,5.1158,13164.0
2017-02-09 13:30:00,6.29,6.29,6.29,6.29,28164.0,5.1158,5.1158,5.1158,5.1158,28164.0
2017-02-09 13:35:00,6.29,6.29,6.29,6.29,40800.0,5.1158,5.1158,5.1158,5.1158,40800.0
2017-02-09 13:40:00,6.29,6.29,6.29,6.29,16468.0,5.1158,5.1158,5.1158,5.1158,16468.0
2017-02-09 13:45:00,6.29,6.3,6.29,6.3,21388.0,5.1158,5.1239,5.1158,5.1239,21388.0
2017-02-09 13:50:00,6.3,6.3,6.3,6.3,22760.0,5.1239,5.1239,5.1239,5.1239,22760.0
2017-02-09 13:55:00,6.3,6.3,6.3,6.3,59852.0,5.1239,5.1239,5.1239,5.1239,59852.0
2017-02-09 14:00:00,6.3,6.3,6.3,6.3,14460.0,5.1239,5.1239,5.1239,5.1239,14460.0
2017-02-09 14:05:00,6.3,6.31,6.3,6.31,83752.0,5.1239,5.132,5.1239,5.132,83752.0
2017-02-09 14:10:00,6.31,6.31,6.3,6.3,46716.0,5.132,5.132,5.1239,5.1239,46716.0
2017-02-09 14:15:00,6.3,6.3,6.3,6.3,30008.0,5.1239,5.1239,5.1239,5.1239,30008.0
2017-02-09 14:20:00,6.3,6.3,6.3,6.3,19720.0,5.1239,5.1239,5.1239,5.1239,19720.0
2017-02-09 14:25:00,6.3,6.3,6.3,6.3,16128.0,5.1239,5.1239,5.1239,5.1239,16128.0
2017-02-09 14:30:00,6.3,6.3,6.3,6.3,16616.0,5.1239,5.1239,5.1239,5.1239,16616.0
2017-02-09 14:35:00,6.3,6.32,6.3,6.32,226192.0,5.1239,5.1402,5.1239,5.1402,226192.0
2017-02-09 14:40:00,6.32,6.32,6.32,6.32,42864.0,5.1402,5.1402,5.1402,5.1402,42864.0
2017-02-09 14:45:00,6.32,6.32,6.32,6.32,27676.0,5.1402,5.1402,5.1402,5.1402,27676.0
2017-02-09 14:50:00,6.32,6.32,6.32,6.32,15068.0,5.1402,5.1402,5.1402,5.1402,15068.0
2017-02-09 14:55:00,6.32,6.33,6.32,6.32,35116.0,5.1402,5.1483,5.1402,5.1402,35116.0
2017-02-09 15:00:00,6.32,6.33,6.32,6.33,26300.0,5.1402,5.1483,5.1402,5.1483,26300.0
2017-02-09 15:05:00,6.33,6.33,6.32,6.32,17428.0,5.1483,5.1483,5.1402,5.1402,17428.0
2017-02-09 15:10:00,6.33,6.33,6.32,6.32,58720.0,5.1483,5.1483,5.1402,5.1402,58720.0
2017-02-09 15:15:00,6.32,6.33,6.32,6.33,39596.0,5.1402,5.1483,5.1402,5.1483,39596.0
2017-02-09 15:20:00,6.33,6.33,6.33,6.33,48992.0,5.1483,5.1483,5.1483,5.1483,48992.0
2017-02-09 15:25:00,6.33,6.34,6.33,6.33,55144.0,5.1483,5.1564,5.1483,5.1483,55144.0
2017-02-09 15:30:00,6.33,6.33,6.32,6.32,54500.0,5.1483,5.1483,5.1402,5.1402,54500.0
2017-02-09 15:35:00,6.32,6.33,6.31,6.32,89260.0,5.1402,5.1483,5.132,5.1402,89260.0
2017-02-09 15:40:00,6.32,6.33,6.32,6.32,114428.0,5.1402,5.1483,5.1402,5.1402,114428.0
2017-02-09 15:45:00,6.32,6.34,6.32,6.34,309968.0,5.1402,5.1564,5.1402,5.1564,309968.0
2017-02-09 15:50:00,6.34,6.35,6.33,6.35,338640.0,5.1564,5.1646,5.1483,5.1646,338640.0
2017-02-09 15:55:00,6.35,6.35,6.34,6.35,786744.0,5.1646,5.1646,5.1564,5.1646,786744.0
2017-02-10 09:30:00,6.38,6.39,6.33,6.37,149288.0,5.189,5.1971,5.1483,5.1808,149288.0
2017-02-10 09:35:00,6.38,6.4,6.36,6.4,82376.0,5.189,5.2052,5.1727,5.2052,82376.0
2017-02-10 09:40:00,6.4,6.42,6.38,6.4,62516.0,5.2052,5.2215,5.189,5.2052,62516.0
2017-02-10 09:45:00,6.4,6.4,6.37,6.38,126072.0,5.2052,5.2052,5.1808,5.189,126072.0
2017-02-10 09:50:00,6.38,6.38,6.37,6.38,95800.0,5.189,5.189,5.1808,5.189,95800.0
2017-02-10 09:55:00,6.37,6.37,6.36,6.37,44964.0,5.1808,5.1808,5.1727,5.1808,44964.0
2017-02-10 10:00:00,6.37,6.37,6.36,6.37,201832.0,5.1808,5.1808,5.1727,5.1808,201832.0
2017-02-10 10:05:00,6.37,6.39,6.37,6.39,125424.0,5.1808,5.1971,5.1808,5.1971,125424.0
2017-02-10 10:10:00,6.39,6.4,6.38,6.4,194900.0,5.1971,5.2052,5.189,5.2052,194900.0
2017-02-10 10:15:00,6.41,6.41,6.39,6.4,59424.0,5.2134,5.2134,5.1971,5.2052,59424.0
2017-02-10 10:20:00,6.4,6.4,6.39,6.39,80660.0,5.2052,5.2052,5.1971,5.1971,80660.0
2017-02-10 10:25:00,6.39,6.4,6.38,6.39,72648.0,5.1971,5.2052,5.189,5.1971,72648.0
2017-02-10 10:30:00,6.39,6.39,6.38,6.39,57776.0,5.1971,5.1971,5.189,5.1971,57776.0
2017-02-10 10:35:00,6.38,6.38,6.38,6.38,50648.0,5.189,5.189,5.189,5.189,50648.0
2017-02-10 10:40:00,6.38,6.38,6.36,6.36,55564.0,5.189,5.189,5.1727,5.1727,55564.0
2017-02-10 10:45:00,6.36,6.37,6.36,6.37,31668.0,5.1727,5.1808,5.1727,5.1808,31668.0
2017-02-10 10:50:00,6.37,6.37,6.35,6.35,61604.0,5.1808,5.1808,5.1646,5.1646,61604.0
2017-02-10 10:55:00,6.34,6.35,6.34,6.35,50400.0,5.1564,5.1646,5.1564,5.1646,50400.0
2017-02-10 11:00:00,6.35,6.35,6.34,6.35,83636.0,5.1646,5.1646,5.1564,5.1646,83636.0
2017-02-10 11:05:00,6.35,6.36,6.35,6.36,53200.0,5.1646,5.1727,5.1646,5.1727,53200.0
2017-02-10 11:10:00,6.36,6.36,6.36,6.36,32348.0,5.1727,5.1727,5.1727,5.1727,32348.0
2017-02-10 11:15:00,6.36,6.37,6.36,6.36,126684.0,5.1727,5.1808,5.1727,5.1727,126684.0
2017-02-10 11:20:00,6.36,6.36,6.36,6.36,34800.0,5.1727,5.1727,5.1727,5.1727,34800.0
2017-02-10 11:25:00,6.36,6.36,6.34,6.34,32116.0,5.1727,5.1727,5.1564,5.1564,32116.0
2017-02-10 11:30:00,6.34,6.35,6.33,6.33,27592.0,5.1564,5.1646,5.1483,5.1483,27592.0
2017-02-10 11:35:00,6.33,6.33,6.32,6.33,105012.0,5.1483,5.1483,5.1402,5.1483,105012.0
2017-02-10 11:40:00,6.33,6.33,6.32,6.33,30300.0,5.1483,5.1483,5.1402,5.1483,30300.0
2017-02-10 11:45:00,6.33,6.34,6.32,6.34,51824.0,5.1483,5.1564,5.1402,5.1564,51824.0
2017-02-10 11:50:00,6.33,6.33,6.33,6.33,29224.0,5.1483,5.1483,5.1483,5.1483,29224.0
2017-02-10 11:55:00,6.33,6.35,6.33,6.35,52156.0,5.1483,5.1646,5.1483,5.1646,52156.0
2017-02-10 12:00:00,6.35,6.35,6.34,6.35,33256.0,5.1646,5.1646,5.1564,5.1646,33256.0
2017-02-10 12:05:00,6.35,6.36,6.35,6.36,28496.0,5.1646,5.1727,5.1646,5.1727,28496.0
2017-02-10 12:10:00,6.36,6.36,6.35,6.35,42784.0,5.1727,5.1727,5.1646,5.1646,42784.0
2017-02-10 12:15:00,6.35,6.36,6.34,6.36,38296.0,5.1646,5.1727,5.1564,5.1727,38296.0
2017-02-10 12:20:00,6.36,6.36,6.36,6.36,32632.0,5.1727,5.1727,5.1727,5.1727,32632.0
2017-02-10 12:25:00,6.36,6.37,6.36,6.37,12952.0,5.1727,5.1808,5.1727,5.1808,12952.0
2017-02-10 12:30:00,6.37,6.38,6.37,6.37,34712.0,5.1808,5.189,5.1808,5.1808,34712.0
2017-02-10 12:35:00,6.37,6.37,6.36,6.37,33796.0,5.1808,5.1808,5.1727,5.1808,33796.0
2017-02-10 12:40:00,6.37,6.37,6.36,6.36,30604.0,5.1808,5.1808,5.1727,5.1727,30604.0
2017-02-10 12:45:00,6.36,6.37,6.36,6.37,25788.0,5.1727,5.1808,5.1727,5.1808,25788.0
2017-02-10 12:50:00,6.37,6.38,6.37,6.37,34764.0,5.1808,5.189,5.1808,5.1808,34764.0
2017-02-10 12:55:00,6.37,6.38,6.37,6.38,81668.0,5.1808,5.189,5.1808,5.189,81668.0
2017-02-10 13:00:00,6.38,6.39,6.37,6.38,117932.0,5.189,5.1971,5.1808,5.189,117932.0
2017-02-10 13:05:00,6.38,6.4,6.38,6.4,59752.0,5.189,5.2052,5.189,5.2052,59752.0
2017-02-10 13:10:00,6.4,6.4,6.39,6.4,31528.0,5.2052,5.2052,5.1971,5.2052,31528.0
2017-02-10 13:15:00,6.4,6.4,6.39,6.39,28156.0,5.2052,5.2052,5.1971,5.1971,28156.0
2017-02-10 13:20:00,6.39,6.4,6.39,6.4,41360.0,5.1971,5.2052,5.1971,5.2052,41360.0
2017-02-10 13:25:00,6.4,6.4,6.39,6.4,44440.0,5.2052,5.2052,5.1971,5.2052,44440.0
2017-02-10 13:30:00,6.4,6.41,6.39,6.41,68796.0,5.2052,5.2134,5.1971,5.2134,68796.0
2017-02-10 13:35:00,6.41,6.42,6.4,6.42,71732.0,5.2134,5.2215,5.2052,5.2215,71732.0
2017-02-10 13:40:00,6.42,6.42,6.42,6.42,14284.0,5.2215,5.2215,5.2215,5.2215,14284.0
2017-02-10 13:45:00,6.42,6.42,6.4,6.41,41260.0,5.2215,5.2215,5.2052,5.2134,41260.0
2017-02-10 13:50:00,6.41,6.41,6.4,6.4,45528.0,5.2134,5.2134,5.2052,5.2052,45528.0
2017-02-10 13:55:00,6.4,6.4,6.39,6.4,19708.0,5.2052,5.2052,5.1971,5.2052,19708.0
2017-02-10 14:00:00,6.4,6.4,6.39,6.39,22040.0,5.2052,5.2052,5.1971,5.1971,22040.0
2017-02-10 14:05:00,6.4,6.41,6.39,6.41,34432.0,5.2052,5.2134,5.1971,5.2134,34432.0
2017-02-10 14:10:00,6.41,6.42,6.41,6.42,35332.0,5.2134,5.2215,5.2134,5.2215,35332.0
2017-02-10 14:15:00,6.41,6.42,6.41,6.42,33988.0,5.2134,5.2215,5.2134,5.2215,33988.0
2017-02-10 14:20:00,6.42,6.43,6.42,6.43,27168.0,5.2215,5.2296,5.2215,5.2296,27168.0
2017-02-10 14:25:00,6.43,6.43,6.42,6.42,37196.0,5.2296,5.2296,5.2215,5.2215,37196.0
2017-02-10 14:30:00,6.42,6.43,6.42,6.43,67316.0,5.2215,5.2296,5.2215,5.2296,67316.0
2017-02-10 14:35:00,6.43,6.43,6.42,6.43,22248.0,5.2296,5.2296,5.2215,5.2296,22248.0
2017-02-10 14:40:00,6.42,6.43,6.42,6.43,60684.0,5.2215,5.2296,5.2215,5.2296,60684.0
2017-02-10 14:45:00,6.43,6.43,6.43,6.43,21060.0,5.2296,5.2296,5.2296,5.2296,21060.0
2017-02-10 14:50:00,6.43,6.43,6.42,6.42,35940.0,5.2296,5.2296,5.2215,5.2215,35940.0
2017-02-10 14:55:00,6.42,6.43,6.42,6.43,42720.0,5.2215,5.2296,5.2215,5.2296,42720.0
2017-02-10 15:00:00,6.43,6.43,6.43,6.43,69524.0,5.2296,5.2296,5.2296,5.2296,69524.0
2017-02-10 15:05:00,6.43,6.44,6.43,6.43,20172.0,5.2296,5.2378,5.2296,5.2296,20172.0
2017-02-10 15:10:00,6.43,6.44,6.43,6.43,78612.0,5.2296,5.2378,5.2296,5.2296,78612.0
2017-02-10 15:15:00,6.43,6.43,6.43,6.43,43880.0,5.2296,5.2296,5.2296,5.2296,43880.0
2017-02-10 15:20:00,6.43,6.43,6.43,6.43,22500.0,5.2296,5.2296,5.2296,5.2296,22500.0
2017-02-10 15:25:00,6.43,6.44,6.42,6.42,82084.0,5.2296,5.2378,5.2215,5.2215,82084.0
2017-02-10 15:30:00,6.42,6.43,6.42,6.42,62812.0,5.2215,5.2296,5.2215,5.2215,62812.0
2017-02-10 15:35:00,6.42,6.42,6.42,6.42,198440.0,5.2215,5.2215,5.2215,5.2215,198440.0
2017-02-10 15:40:00,6.42,6.42,6.41,6.41,84288.0,5.2215,5.2215,5.2134,5.2134,84288.0
2017-02-10 15:45:00,6.42,6.43,6.41,6.43,204700.0,5.2215,5.2296,5.2134,5.2296,204700.0
2017-02-10 15:50:00,6.43,6.43,6.42,6.42,181368.0,5.2296,5.2296,5.2215,5.2215,181368.0
2017-02-10 15:55:00,6.42,6.42,6.41,6.41,378668.0,5.2215,5.2215,5.2134,5.2134,378668.0
2017-02-13 09:30:00,6.44,6.44,6.42,6.42,129036.0,5.2378,5.2378,5.2215,5.2215,129036.0
2017-02-13 09:35:00,6.43,6.45,6.42,6.44,48984.0,5.2296,5.2459,5.2215,5.2378,48984.0
2017-02-13 09:40:00,6.45,6.46,6.42,6.42,80524.0,5.2459,5.254,5.2215,5.2215,80524.0
2017-02-13 09:45:00,6.42,6.43,6.37,6.37,232080.0,5.2215,5.2296,5.1808,5.1808,232080.0
2017-02-13 09:50:00,6.37,6.39,6.36,6.36,77568.0,5.1808,5.1971,5.1727,5.1727,77568.0
2017-02-13 09:55:00,6.36,6.4,6.36,6.4,84012.0,5.1727,5.2052,5.1727,5.2052,84012.0
2017-02-13 10:00:00,6.4,6.41,6.39,6.4,107936.0,5.2052,5.2134,5.1971,5.2052,107936.0
2017-02-13 10:05:00,6.4,6.4,6.37,6.37,56332.0,5.2052,5.2052,5.1808,5.1808,56332.0
2017-02-13 10:10:00,6.37,6.38,6.37,6.38,27692.0,5.1808,5.189,5.1808,5.189,27692.0
2017-02-13 10:15:00,6.38,6.38,6.36,6.36,39056.0,5.189,5.189,5.1727,5.1727,39056.0
2017-02-13 10:20:00,6.36,6.37,6.34,6.34,104660.0,5.1727,5.1808,5.1564,5.1564,104660.0
2017-02-13 10:25:00,6.34,6.34,6.32,6.33,74328.0,5.1564,5.1564,5.1402,5.1483,74328.0
2017-02-13 10:30:00,6.33,6.34,6.32,6.33,120372.0,5.1483,5.1564,5.1402,5.1483,120372.0
2017-02-13 10:35:00,6.34,6.34,6.33,6.33,73800.0,5.1564,5.1564,5.1483,5.1483,73800.0
2017-02-13 10:40:00,6.33,6.34,6.33,6.34,87336.0,5.1483,5.1564,5.1483,5.1564,87336.0
2017-02-13 10:45:00,6.34,6.36,6.34,6.36,44716.0,5.1564,5.1727,5.1564,5.1727,44716.0
2017-02-13 10:50:00,6.35,6.36,6.35,6.36,80032.0,5.1646,5.1727,5.1646,5.1727,80032.0
2017-02-13 10:55:00,6.36,6.36,6.35,6.36,42880.0,5.1727,5.1727,5.1646,5.1727,42880.0
2017-02-13 11:00:00,6.36,6.37,6.36,6.37,25588.0,5.1727,5.1808,5.1727,5.1808,25588.0
2017-02-13 11:05:00,6.37,6.38,6.36,6.38,42424.0,5.1808,5.189,5.1727,5.189,42424.0
2017-02-13 11:10:00,6.37,6.38,6.37,6.37,31648.0,5.1808,5.189,5.1808,5.1808,31648.0
2017-02-13 11:15:00,6.37,6.38,6.37,6.38,78020.0,5.1808,5.189,5.1808,5.189,78020.0
2017-02-13 11:20:00,6.38,6.39,6.37,6.39,26624.0,5.189,5.1971,5.1808,5.1971,26624.0
2017-02-13 11:25:00,6.39,6.39,6.38,6.38,31196.0,5.1971,5.1971,5.189,5.189,31196.0
2017-02-13 11:30:00,6.38,6.38,6.37,6.37,42860.0,5.189,5.189,5.1808,5.1808,42860.0
2017-02-13 11:35:00,6.37,6.37,6.36,6.37,50608.0,5.1808,5.1808,5.1727,5.1808,50608.0
2017-02-13 11:40:00,6.37,6.38,6.36,6.38,77308.0,5.1808,5.189,5.1727,5.189,77308.0
2017-02-13 11:45:00,6.38,6.38,6.37,6.38,93432.0,5.189,5.189,5.1808,5.189,93432.0
2017-02-13 11:50:00,6.38,6.38,6.38,6.38,25236.0,5.189,5.189,5.189,5.189,25236.0
2017-02-13 11:55:00,6.38,6.4,6.38,6.39,19764.0,5.189,5.2052,5.189,5.1971,19764.0
2017-02-13 12:00:00,6.39,6.4,6.39,6.39,35588.0,5.1971,5.2052,5.1971,5.1971,35588.0
2017-02-13 12:05:00,6.39,6.39,6.39,6.39,58272.0,5.1971,5.1971,5.1971,5.1971,58272.0
2017-02-13 12:10:00,6.39,6.39,6.38,6.38,35784.0,5.1971,5.1971,5.189,5.189,35784.0
2017-02-13 12:15:00,6.39,6.39,6.38,6.38,43600.0,5.1971,5.1971,5.189,5.189,43600.0
2017-02-13 12:20:00,6.38,6.39,6.38,6.38,20596.0,5.189,5.1971,5.189,5.189,20596.0
2017-02-13 12:25:00,6.38,6.4,6.38,6.4,20800.0,5.189,5.2052,5.189,5.2052,20800.0
2017-02-13 12:30:00,6.4,6.4,6.39,6.39,35508.0,5.2052,5.2052,5.1971,5.1971,35508.0
2017-02-13 12:35:00,6.39,6.4,6.39,6.4,26768.0,5.1971,5.2052,5.1971,5.2052,26768.0
2017-02-13 12:40:00,6.4,6.4,6.4,6.4,10804.0,5.2052,5.2052,5.2052,5.2052,10804.0
2017-02-13 12:45:00,6.4,6.4,6.4,6.4,47912.0,5.2052,5.2052,5.2052,5.2052,47912.0
2017-02-13 12:50:00,6.4,6.4,6.39,6.4,47544.0,5.2052,5.2052,5.1971,5.2052,47544.0
2017-02-13 12:55:00,6.4,6.4,6.39,6.4,43352.0,5.2052,5.2052,5.1971,5.2052,43352.0
2017-02-13 13:00:00,6.4,6.4,6.39,6.39,229392.0,5.2052,5.2052,5.1971,5.1971,229392.0
2017-02-13 13:05:00,6.39,6.39,6.39,6.39,30548.0,5.1971,5.1971,5.1971,5.1971,30548.0
2017-02-13 13:10:00,6.39,6.39,6.39,6.39,36360.0,5.1971,5.1971,5.1971,5.1971,36360.0
2017-02-13 13:15:00,6.39,6.39,6.39,6.39,26564.0,5.1971,5.1971,5.1971,5.1971,26564.0
2017-02-13 13:20:00,6.39,6.39,6.39,6.39,21340.0,5.1971,5.1971,5.1971,5.1971,21340.0
2017-02-13 13:25:00,6.39,6.39,6.39,6.39,21200.0,5.1971,5.1971,5.1971,5.1971,21200.0
2017-02-13 13:30:00,6.39,6.4,6.39,6.39,50440.0,5.1971,5.2052,5.1971,5.1971,50440.0
2017-02-13 13:35:00,6.39,6.4,6.39,6.39,41340.0,5.1971,5.2052,5.1971,5.1971,41340.0
2017-02-13 13:40:00,6.39,6.4,6.39,6.39,22632.0,5.1971,5.2052,5.1971,5.1971,22632.0
2017-02-13 13:45:00,6.39,6.39,6.38,6.39,38812.0,5.1971,5.1971,5.189,5.1971,38812.0
2017-02-13 13:50:00,6.39,6.39,6.38,6.39,23460.0,5.1971,5.1971,5.189,5.1971,23460.0
2017-02-13 13:55:00,6.38,6.39,6.38,6.38,22800.0,5.189,5.1971,5.189,5.189,22800.0
2017-02-13 14:00:00,6.38,6.38,6.38,6.38,24508.0,5.189,5.189,5.189,5.189,24508.0
2017-02-13 14:05:00,6.38,6.38,6.37,6.38,49520.0,5.189,5.189,5.1808,5.189,49520.0
2017-02-13 14:10:00,6.38,6.39,6.38,6.39,20600.0,5.189,5.1971,5.189,5.1971,20600.0
2017-02-13 14:15:00,6.39,6.39,6.38,6.38,18964.0,5.1971,5.1971,5.189,5.189,18964.0
2017-02-13 14:20:00,6.38,6.39,6.38,6.38,22564.0,5.189,5.1971,5.189,5.189,22564.0
2017-02-13 14:25:00,6.38,6.38,6.38,6.38,19272.0,5.189,5.189,5.189,5.189,19272.0
2017-02-13 14:30:00,6.38,6.38,6.38,6.38,20636.0,5.189,5.189,5.189,5.189,20636.0
2017-02-13 14:35:00,6.38,6.38,6.37,6.37,24096.0,5.189,5.189,5.1808,5.1808,24096.0
2017-02-13 14:40:00,6.37,6.37,6.37,6.37,17252.0,5.1808,5.1808,5.1808,5.1808,17252.0
2017-02-13 14:45:00,6.38,6.38,6.37,6.38,25940.0,5.189,5.189,5.1808,5.189,25940.0
2017-02-13 14:50:00,6.38,6.38,6.38,6.38,51048.0,5.189,5.189,5.189,5.189,51048.0
2017-02-13 14:55:00,6.38,6.38,6.38,6.38,36600.0,5.189,5.189,5.189,5.189,36600.0
2017-02-13 15:00:00,6.38,6.38,6.37,6.37,18752.0,5.189,5.189,5.1808,5.1808,18752.0
2017-02-13 15:05:00,6.37,6.37,6.37,6.37,18080.0,5.1808,5.1808,5.1808,5.1808,18080.0
2017-02-13 15:10:00,6.38,6.38,6.37,6.37,24432.0,5.189,5.189,5.1808,5.1808,24432.0
2017-02-13 15:15:00,6.37,6.37,6.36,6.36,47412.0,5.1808,5.1808,5.1727,5.1727,47412.0
2017-02-13 15:20:00,6.36,6.36,6.35,6.35,98984.0,5.1727,5.1727,5.1646,5.1646,98984.0
2017-02-13 15:25:00,6.35,6.35,6.35,6.35,58652.0,5.1646,5.1646,5.1646,5.1646,58652.0
2017-02-13 15:30:00,6.35,6.35,6.35,6.35,71648.0,5.1646,5.1646,5.1646,5.1646,71648.0
2017-02-13 15:35:00,6.35,6.35,6.34,6.35,609036.0,5.1646,5.1646,5.1564,5.1646,609036.0
2017-02-13 15:40:00,6.35,6.36,6.35,6.36,75456.0,5.1646,5.1727,5.1646,5.1727,75456.0
2017-02-13 15:45:00,6.36,6.36,6.35,6.35,157700.0,5.1727,5.1727,5.1646,5.1646,157700.0
2017-02-13 15:50:00,6.35,6.35,6.35,6.35,88424.0,5.1646,5.1646,5.1646,5.1646,88424.0
2017-02-13 15:55:00,6.35,6.35,6.34,6.35,322312.0,5.1646,5.1646,5.1564,5.1646,322312.0
2017-02-14 09:30:00,6.32,6.35,6.31,6.35,166544.0,5.1402,5.1646,5.132,5.1646,166544.0
2017-02-14 09:35:00,6.35,6.37,6.34,6.36,51572.0,5.1646,5.1808,5.1564,5.1727,51572.0
2017-02-14 09:40:00,6.36,6.38,6.35,6.35,78536.0,5.1727,5.189,5.1646,5.1646,78536.0
2017-02-14 09:45:00,6.36,6.38,6.36,6.37,70296.0,5.1727,5.189,5.1727,5.1808,70296.0
2017-02-14 09:50:00,6.38,6.4,6.38,6.4,60272.0,5.189,5.2052,5.189,5.2052,60272.0
2017-02-14 09:55:00,6.39,6.4,6.38,6.39,70188.0,5.1971,5.2052,5.189,5.1971,70188.0
2017-02-14 10:00:00,6.38,6.4,6.38,6.38,114448.0,5.189,5.2052,5.189,5.189,114448.0
2017-02-14 10:05:00,6.38,6.4,6.38,6.4,67936.0,5.189,5.2052,5.189,5.2052,67936.0
2017-02-14 10:10:00,6.4,6.41,6.4,6.4,50000.0,5.2052,5.2134,5.2052,5.2052,50000.0
2017-02-14 10:15:00,6.4,6.41,6.4,6.41,40060.0,5.2052,5.2134,5.2052,5.2134,40060.0
2017-02-14 10:20:00,6.41,6.41,6.41,6.41,92188.0,5.2134,5.2134,5.2134,5.2134,92188.0
2017-02-14 10:25:00,6.41,6.43,6.41,6.43,48456.0,5.2134,5.2296,5.2134,5.2296,48456.0
2017-02-14 10:30:00,6.43,6.43,6.43,6.43,31076.0,5.2296,5.2296,5.2296,5.2296,31076.0
2017-02-14 10:35:00,6.43,6.43,6.41,6.41,33232.0,5.2296,5.2296,5.2134,5.2134,33232.0
2017-02-14 10:40:00,6.41,6.42,6.41,6.41,44992.0,5.2134,5.2215,5.2134,5.2134,44992.0
2017-02-14 10:45:00,6.41,6.42,6.41,6.42,68788.0,5.2134,5.2215,5.2134,5.2215,68788.0
2017-02-14 10:50:00,6.42,6.42,6.41,6.42,40344.0,5.2215,5.2215,5.2134,5.2215,40344.0
2017-02-14 10:55:00,6.42,6.42,6.42,6.42,43208.0,5.2215,5.2215,5.2215,5.2215,43208.0
2017-02-14 11:00:00,6.42,6.43,6.42,6.43,41796.0,5.2215,5.2296,5.2215,5.2296,41796.0
2017-02-14 11:05:00,6.43,6.43,6.42,6.42,188020.0,5.2296,5.2296,5.2215,5.2215,188020.0
2017-02-14 11:10:00,6.42,6.43,6.42,6.42,77316.0,5.2215,5.2296,5.2215,5.2215,77316.0
2017-02-14 11:15:00,6.42,6.42,6.4,6.4,116680.0,5.2215,5.2215,5.2052,5.2052,116680.0
2017-02-14 11:20:00,6.41,6.42,6.4,6.42,37056.0,5.2134,5.2215,5.2052,5.2215,37056.0
2017-02-14 11:25:00,6.42,6.43,6.42,6.42,58248.0,5.2215,5.2296,5.2215,5.2215,58248.0
2017-02-14 11:30:00,6.42,6.42,6.42,6.42,52916.0,5.2215,5.2215,5.2215,5.2215,52916.0
2017-02-14 11:35:00,6.42,6.42,6.42,6.42,47524.0,5.2215,5.2215,5.2215,5.2215,47524.0
2017-02-14 11:40:00,6.42,6.42,6.42,6.42,26120.0,5.2215,5.2215,5.2215,5.2215,26120.0
2017-02-14 11:45:00,6.42,6.42,6.42,6.42,32800.0,5.2215,5.2215,5.2215,5.2215,32800.0
2017-02-14 11:50:00,6.42,6.42,6.42,6.42,56080.0,5.2215,5.2215,5.2215,5.2215,56080.0
2017-02-14 11:55:00,6.42,6.43,6.42,6.43,54564.0,5.2215,5.2296,5.2215,5.2296,54564.0
2017-02-14 12:00:00,6.43,6.43,6.43,6.43,6000.0,5.2296,5.2296,5.2296,5.2296,6000.0
2017-02-14 12:05:00,6.43,6.43,6.43,6.43,29200.0,5.2296,5.2296,5.2296,5.2296,29200.0
2017-02-14 12:10:00,6.43,6.43,6.43,6.43,19600.0,5.2296,5.2296,5.2296,5.2296,19600.0
2017-02-14 12:15:00,6.43,6.43,6.43,6.43,17864.0,5.2296,5.2296,5.2296,5.2296,17864.0
2017-02-14 12:20:00,6.43,6.44,6.43,6.44,100724.0,5.2296,5.2378,5.2296,5.2378,100724.0
2017-02-14 12:25:00,6.44,6.45,6.44,6.45,21272.0,5.2378,5.2459,5.2378,5.2459,21272.0
2017-02-14 12:30:00,6.45,6.46,6.44,6.46,23380.0,5.2459,5.254,5.2378,5.254,23380.0
2017-02-14 12:35:00,6.45,6.46,6.45,6.45,34400.0,5.2459,5.254,5.2459,5.2459,34400.0
2017-02-14 12:40:00,6.45,6.46,6.45,6.46,54512.0,5.2459,5.254,5.2459,5.254,54512.0
2017-02-14 12:45:00,6.46,6.46,6.45,6.45,14368.0,5.254,5.254,5.2459,5.2459,14368.0
2017-02-14 12:50:00,6.45,6.45,6.45,6.45,69520.0,5.2459,5.2459,5.2459,5.2459,69520.0
2017-02-14 12:55:00,6.45,6.46,6.45,6.46,48844.0,5.2459,5.254,5.2459,5.254,48844.0
2017-02-14 13:00:00,6.46,6.46,6.46,6.46,24016.0,5.254,5.254,5.254,5.254,24016.0
2017-02-14 13:05:00,6.46,6.47,6.46,6.47,38556.0,5.254,5.2622,5.254,5.2622,38556.0
2017-02-14 13:10:00,6.47,6.47,6.46,6.46,20712.0,5.2622,5.2622,5.254,5.254,20712.0
2017-02-14 13:15:00,6.46,6.46,6.46,6.46,30972.0,5.254,5.254,5.254,5.254,30972.0
2017-02-14 13:20:00,6.46,6.47,6.46,6.47,33788.0,5.254,5.2622,5.254,5.2622,33788.0
2017-02-14 13:25:00,6.47,6.47,6.46,6.46,24348.0,5.2622,5.2622,5.254,5.254,24348.0
2017-02-14 13:30:00,6.46,6.46,6.46,6.46,18000.0,5.254,5.254,5.254,5.254,18000.0
2017-02-14 13:35:00,6.46,6.47,6.46,6.47,27324.0,5.254,5.2622,5.254,5.2622,27324.0
2017-02-14 13:40:00,6.47,6.47,6.46,6.46,35740.0,5.2622,5.2622,5.254,5.254,35740.0
2017-02-14 13:45:00,6.46,6.46,6.45,6.45,45588.0,5.254,5.254,5.2459,5.2459,45588.0
2017-02-14 13:50:00,6.45,6.45,6.44,6.44,46904.0,5.2459,5.2459,5.2378,5.2378,46904.0
2017-02-14 13:55:00,6.44,6.44,6.44,6.44,19016.0,5.2378,5.2378,5.2378,5.2378,19016.0
2017-02-14 14:00:00,6.44,6.45,6.44,6.45,41700.0,5.2378,5.2459,5.2378,5.2459,41700.0
2017-02-14 14:05:00,6.45,6.45,6.44,6.45,24896.0,5.2459,5.2459,5.2378,5.2459,24896.0
2017-02-14 14:10:00,6.45,6.45,6.45,6.45,25520.0,5.2459,5.2459,5.2459,5.2459,25520.0
2017-02-14 14:15:00,6.45,6.45,6.44,6.45,20900.0,5.2459,5.2459,5.2378,5.2459,20900.0
2017-02-14 14:20:00,6.45,6.45,6.44,6.45,32904.0,5.2459,5.2459,5.2378,5.2459,32904.0
2017-02-14 14:25:00,6.45,6.45,6.44,6.44,70308.0,5.2459,5.2459,5.2378,5.2378,70308.0
2017-02-14 14:30:00,6.44,6.44,6.44,6.44,67388.0,5.2378,5.2378,5.2378,5.2378,67388.0
2017-02-14 14:35:00,6.44,6.44,6.43,6.43,38508.0,5.2378,5.2378,5.2296,5.2296,38508.0
2017-02-14 14:40:00,6.44,6.44,6.44,6.44,27792.0,5.2378,5.2378,5.2378,5.2378,27792.0
2017-02-14 14:45:00,6.44,6.44,6.43,6.43,81324.0,5.2378,5.2378,5.2296,5.2296,81324.0
2017-02-14 14:50:00,6.43,6.43,6.42,6.42,53876.0,5.2296,5.2296,5.2215,5.2215,53876.0
2017-02-14 14:55:00,6.43,6.43,6.4,6.4,367168.0,5.2296,5.2296,5.2052,5.2052,367168.0
2017-02-14 15:00:00,6.4,6.41,6.4,6.4,76128.0,5.2052,5.2134,5.2052,5.2052,76128.0
2017-02-14 15:05:00,6.4,6.42,6.4,6.41,25052.0,5.2052,5.2215,5.2052,5.2134,25052.0
2017-02-14 15:10:00,6.41,6.41,6.41,6.41,36700.0,5.2134,5.2134,5.2134,5.2134,36700.0
2017-02-14 15:15:00,6.41,6.41,6.41,6.41,91072.0,5.2134,5.2134,5.2134,5.2134,91072.0
2017-02-14 15:20:00,6.41,6.42,6.41,6.41,36760.0,5.2134,5.2215,5.2134,5.2134,36760.0
2017-02-14 15:25:00,6.41,6.42,6.41,6.42,51952.0,5.2134,5.2215,5.2134,5.2215,51952.0
2017-02-14 15:30:00,6.42,6.42,6.41,6.42,124724.0,5.2215,5.2215,5.2134,5.2215,124724.0
2017-02-14 15:35:00,6.42,6.43,6.42,6.42,107096.0,5.2215,5.2296,5.2215,5.2215,107096.0
2017-02-14 15:40:00,6.42,6.43,6.42,6.42,148236.0,5.2215,5.2296,5.2215,5.2215,148236.0
2017-02-14 15:45:00,6.42,6.43,6.41,6.43,145368.0,5.2215,5.2296,5.2134,5.2296,145368.0
2017-02-14 15:50:00,6.43,6.43,6.43,6.43,89724.0,5.2296,5.2296,5.2296,5.2296,89724.0
2017-02-14 15:55:00,6.43,6.43,6.42,6.43,475996.0,5.2296,5.2296,5.2215,5.2296,475996.0
2017-02-15 09:30:00,6.44,6.46,6.41,6.44,150112.0,5.2378,5.254,5.2134,5.2378,150112.0
2017-02-15 09:35:00,6.45,6.49,6.45,6.48,202716.0,5.2459,5.2784,5.2459,5.2703,202716.0
2017-02-15 09:40:00,6.48,6.48,6.46,6.46,97856.0,5.2703,5.2703,5.254,5.254,97856.0
2017-02-15 09:45:00,6.47,6.5,6.46,6.49,319272.0,5.2622,5.2866,5.254,5.2784,319272.0
2017-02-15 09:50:00,6.49,6.51,6.49,6.5,133340.0,5.2784,5.2947,5.2784,5.2866,133340.0
2017-02-15 09:55:00,6.49,6.5,6.48,6.49,75516.0,5.2784,5.2866,5.2703,5.2784,75516.0
2017-02-15 10:00:00,6.48,6.49,6.47,6.49,100732.0,5.2703,5.2784,5.2622,5.2784,100732.0
2017-02-15 10:05:00,6.48,6.5,6.48,6.5,78800.0,5.2703,5.2866,5.2703,5.2866,78800.0
2017-02-15 10:10:00,6.5,6.51,6.5,6.51,61660.0,5.2866,5.2947,5.2866,5.2947,61660.0
2017-02-15 10:15:00,6.5,6.51,6.49,6.49,68288.0,5.2866,5.2947,5.2784,5.2784,68288.0
2017-02-15 10:20:00,6.48,6.49,6.46,6.47,115724.0,5.2703,5.2784,5.254,5.2622,115724.0
2017-02-15 10:25:00,6.46,6.47,6.46,6.47,45560.0,5.254,5.2622,5.254,5.2622,45560.0
2017-02-15 10:30:00,6.47,6.49,6.47,6.48,47424.0,5.2622,5.2784,5.2622,5.2703,47424.0
2017-02-15 10:35:00,6.48,6.49,6.48,6.49,144248.0,5.2703,5.2784,5.2703,5.2784,144248.0
2017-02-15 10:40:00,6.49,6.51,6.49,6.51,216552.0,5.2784,5.2947,5.2784,5.2947,216552.0
2017-02-15 10:45:00,6.51,6.52,6.51,6.52,73468.0,5.2947,5.3028,5.2947,5.3028,73468.0
2017-02-15 10:50:00,6.51,6.51,6.49,6.49,61764.0,5.2947,5.2947,5.2784,5.2784,61764.0
2017-02-15 10:55:00,6.49,6.49,6.48,6.49,52800.0,5.2784,5.2784,5.2703,5.2784,52800.0
2017-02-15 11:00:00,6.49,6.49,6.43,6.45,771440.0,5.2784,5.2784,5.2296,5.2459,771440.0
2017-02-15 11:05:00,6.45,6.45,6.43,6.43,78716.0,5.2459,5.2459,5.2296,5.2296,78716.0
2017-02-15 11:10:00,6.44,6.46,6.44,6.46,75196.0,5.2378,5.254,5.2378,5.254,75196.0
2017-02-15 11:15:00,6.46,6.46,6.44,6.44,77360.0,5.254,5.254,5.2378,5.2378,77360.0
2017-02-15 11:20:00,6.44,6.45,6.44,6.45,39464.0,5.2378,5.2459,5.2378,5.2459,39464.0
2017-02-15 11:25:00,6.45,6.45,6.43,6.43,58476.0,5.2459,5.2459,5.2296,5.2296,58476.0
2017-02-15 11:30:00,6.43,6.44,6.43,6.43,143284.0,5.2296,5.2378,5.2296,5.2296,143284.0
2017-02-15 11:35:00,6.43,6.43,6.43,6.43,126724.0,5.2296,5.2296,5.2296,5.2296,126724.0
2017-02-15 11:40:00,6.43,6.43,6.42,6.42,85876.0,5.2296,5.2296,5.2215,5.2215,85876.0
2017-02-15 11:45:00,6.42,6.42,6.41,6.42,57960.0,5.2215,5.2215,5.2134,5.2215,57960.0
2017-02-15 11:50:00,6.42,6.42,6.41,6.41,38540.0,5.2215,5.2215,5.2134,5.2134,38540.0
2017-02-15 11:55:00,6.41,6.41,6.4,6.41,54644.0,5.2134,5.2134,5.2052,5.2134,54644.0
2017-02-15 12:00:00,6.41,6.41,6.4,6.4,51724.0,5.2134,5.2134,5.2052,5.2052,51724.0
2017-02-15 12:05:00,6.4,6.4,6.39,6.4,69108.0,5.2052,5.2052,5.1971,5.2052,69108.0
2017-02-15 12:10:00,6.4,6.4,6.39,6.4,29700.0,5.2052,5.2052,5.1971,5.2052,29700.0
2017-02-15 12:15:00,6.4,6.4,6.39,6.4,65932.0,5.2052,5.2052,5.1971,5.2052,65932.0
2017-02-15 12:20:00,6.4,6.4,6.4,6.4,90624.0,5.2052,5.2052,5.2052,5.2052,90624.0
2017-02-15 12:25:00,6.4,6.4,6.39,6.39,113572.0,5.2052,5.2052,5.1971,5.1971,113572.0
2017-02-15 12:30:00,6.4,6.4,6.4,6.4,84240.0,5.2052,5.2052,5.2052,5.2052,84240.0
2017-02-15 12:35:00,6.4,6.42,6.4,6.42,225656.0,5.2052,5.2215,5.2052,5.2215,225656.0
2017-02-15 12:40:00,6.42,6.43,6.42,6.43,91640.0,5.2215,5.2296,5.2215,5.2296,91640.0
2017-02-15 12:45:00,6.43,6.44,6.43,6.43,51112.0,5.2296,5.2378,5.2296,5.2296,51112.0
2017-02-15 12:50:00,6.43,6.44,6.43,6.44,17320.0,5.2296,5.2378,5.2296,5.2378,17320.0
2017-02-15 12:55:00,6.44,6.45,6.44,6.44,38776.0,5.2378,5.2459,5.2378,5.2378,38776.0
2017-02-15 13:00:00,6.44,6.44,6.43,6.43,27588.0,5.2378,5.2378,5.2296,5.2296,27588.0
2017-02-15 13:05:00,6.43,6.44,6.43,6.44,25444.0,5.2296,5.2378,5.2296,5.2378,25444.0
2017-02-15 13:10:00,6.44,6.44,6.43,6.43,52064.0,5.2378,5.2378,5.2296,5.2296,52064.0
2017-02-15 13:15:00,6.43,6.44,6.43,6.44,107068.0,5.2296,5.2378,5.2296,5.2378,107068.0
2017-02-15 13:20:00,6.44,6.45,6.44,6.44,22100.0,5.2378,5.2459,5.2378,5.2378,22100.0
2017-02-15 13:25:00,6.44,6.45,6.44,6.45,21868.0,5.2378,5.2459,5.2378,5.2459,21868.0
2017-02-15 13:30:00,6.45,6.45,6.44,6.45,12976.0,5.2459,5.2459,5.2378,5.2459,12976.0
2017-02-15 13:35:00,6.45,6.45,6.44,6.44,36108.0,5.2459,5.2459,5.2378,5.2378,36108.0
2017-02-15 13:40:00,6.44,6.44,6.44,6.44,29080.0,5.2378,5.2378,5.2378,5.2378,29080.0
2017-02-15 13:45:00,6.44,6.45,6.44,6.44,18304.0,5.2378,5.2459,5.2378,5.2378,18304.0
2017-02-15 13:50:00,6.45,6.45,6.44,6.45,40412.0,5.2459,5.2459,5.2378,5.2459,40412.0
2017-02-15 13:55:00,6.45,6.45,6.45,6.45,36672.0,5.2459,5.2459,5.2459,5.2459,36672.0
2017-02-15 14:00:00,6.45,6.46,6.45,6.46,55296.0,5.2459,5.254,5.2459,5.254,55296.0
2017-02-15 14:05:00,6.46,6.46,6.45,6.46,39512.0,5.254,5.254,5.2459,5.254,39512.0
2017-02-15 14:10:00,6.46,6.46,6.45,6.45,48456.0,5.254,5.254,5.2459,5.2459,48456.0
2017-02-15 14:15:00,6.45,6.45,6.45,6.45,29700.0,5.2459,5.2459,5.2459,5.2459,29700.0
2017-02-15 14:20:00,6.45,6.46,6.45,6.46,34080.0,5.2459,5.254,5.2459,5.254,34080.0
2017-02-15 14:25:00,6.46,6.47,6.46,6.46,39720.0,5.254,5.2622,5.254,5.254,39720.0
2017-02-15 14:30:00,6.46,6.46,6.46,6.46,24496.0,5.254,5.254,5.254,5.254,24496.0
2017-02-15 14:35:00,6.46,6.47,6.46,6.46,81328.0,5.254,5.2622,5.254,5.254,81328.0
2017-02-15 14:40:00,6.46,6.46,6.45,6.46,30800.0,5.254,5.254,5.2459,5.254,30800.0
2017-02-15 14:45:00,6.46,6.47,6.45,6.46,162512.0,5.254,5.2622,5.2459,5.254,162512.0
2017-02-15 14:50:00,6.46,6.47,6.46,6.47,15652.0,5.254,5.2622,5.254,5.2622,15652.0
2017-02-15 14:55:00,6.47,6.47,6.46,6.47,32344.0,5.2622,5.2622,5.254,5.2622,32344.0
2017-02-15 15:00:00,6.47,6.48,6.47,6.47,46840.0,5.2622,5.2703,5.2622,5.2622,46840.0
2017-02-15 15:05:00,6.48,6.48,6.47,6.48,38604.0,5.2703,5.2703,5.2622,5.2703,38604.0
2017-02-15 15:10:00,6.47,6.48,6.47,6.48,43224.0,5.2622,5.2703,5.2622,5.2703,43224.0
2017-02-15 15:15:00,6.48,6.48,6.47,6.47,61620.0,5.2703,5.2703,5.2622,5.2622,61620.0
2017-02-15 15:20:00,6.47,6.48,6.47,6.47,37776.0,5.2622,5.2703,5.2622,5.2622,37776.0
2017-02-15 15:25:00,6.47,6.47,6.47,6.47,36968.0,5.2622,5.2622,5.2622,5.2622,36968.0
2017-02-15 15:30:00,6.47,6.47,6.46,6.46,56416.0,5.2622,5.2622,5.254,5.254,56416.0
2017-02-15 15:35:00,6.47,6.47,6.46,6.47,45380.0,5.2622,5.2622,5.254,5.2622,45380.0
2017-02-15 15:40:00,6.46,6.46,6.45,6.45,112088.0,5.254,5.254,5.2459,5.2459,112088.0
2017-02-15 15:45:00,6.45,6.46,6.45,6.45,115472.0,5.2459,5.254,5.2459,5.2459,115472.0
2017-02-15 15:50:00,6.46,6.46,6.44,6.45,298180.0,5.254,5.254,5.2378,5.2459,298180.0
2017-02-15 15:55:00,6.45,6.45,6.44,6.45,420592.0,5.2459,5.2459,5.2378,5.2459,420592.0
2017-02-16 09:30:00,6.43,6.47,6.41,6.47,131740.0,5.2296,5.2622,5.2134,5.2622,131740.0
2017-02-16 09:35:00,6.46,6.46,6.42,6.43,83424.0,5.254,5.254,5.2215,5.2296,83424.0
2017-02-16 09:40:00,6.43,6.44,6.42,6.44,32928.0,5.2296,5.2378,5.2215,5.2378,32928.0
2017-02-16 09:45:00,6.44,6.44,6.42,6.42,235724.0,5.2378,5.2378,5.2215,5.2215,235724.0
2017-02-16 09:50:00,6.42,6.43,6.42,6.42,107952.0,5.2215,5.2296,5.2215,5.2215,107952.0
2017-02-16 09:55:00,6.43,6.43,6.42,6.43,88328.0,5.2296,5.2296,5.2215,5.2296,88328.0
2017-02-16 10:00:00,6.43,6.43,6.42,6.43,118180.0,5.2296,5.2296,5.2215,5.2296,118180.0
2017-02-16 10:05:00,6.43,6.45,6.43,6.45,86804.0,5.2296,5.2459,5.2296,5.2459,86804.0
2017-02-16 10:10:00,6.45,6.45,6.44,6.44,59464.0,5.2459,5.2459,5.2378,5.2378,59464.0
2017-02-16 10:15:00,6.44,6.45,6.44,6.44,56364.0,5.2378,5.2459,5.2378,5.2378,56364.0
2017-02-16 10:20:00,6.44,6.46,6.44,6.46,84232.0,5.2378,5.254,5.2378,5.254,84232.0
2017-02-16 10:25:00,6.46,6.46,6.44,6.44,96772.0,5.254,5.254,5.2378,5.2378,96772.0
2017-02-16 10:30:00,6.44,6.45,6.43,6.44,107544.0,5.2378,5.2459,5.2296,5.2378,107544.0
2017-02-16 10:35:00,6.44,6.45,6.44,6.45,34000.0,5.2378,5.2459,5.2378,5.2459,34000.0
2017-02-16 10:40:00,6.45,6.46,6.45,6.46,103404.0,5.2459,5.254,5.2459,5.254,103404.0
2017-02-16 10:45:00,6.46,6.46,6.43,6.43,58176.0,5.254,5.254,5.2296,5.2296,58176.0
2017-02-16 10:50:00,6.43,6.44,6.42,6.43,89740.0,5.2296,5.2378,5.2215,5.2296,89740.0
2017-02-16 10:55:00,6.43,6.43,6.42,6.43,72720.0,5.2296,5.2296,5.2215,5.2296,72720.0
2017-02-16 11:00:00,6.44,6.44,6.42,6.43,72780.0,5.2378,5.2378,5.2215,5.2296,72780.0
2017-02-16 11:05:00,6.43,6.43,6.41,6.41,130500.0,5.2296,5.2296,5.2134,5.2134,130500.0
2017-02-16 11:10:00,6.41,6.41,6.4,6.41,131132.0,5.2134,5.2134,5.2052,5.2134,131132.0
2017-02-16 11:15:00,6.41,6.41,6.4,6.4,42688.0,5.2134,5.2134,5.2052,5.2052,42688.0
2017-02-16 11:20:00,6.4,6.41,6.4,6.4,79272.0,5.2052,5.2134,5.2052,5.2052,79272.0
2017-02-16 11:25:00,6.4,6.42,6.4,6.41,101376.0,5.2052,5.2215,5.2052,5.2134,101376.0
2017-02-16 11:30:00,6.41,6.42,6.41,6.42,35872.0,5.2134,5.2215,5.2134,5.2215,35872.0
2017-02-16 11:35:00,6.42,6.42,6.41,6.42,49756.0,5.2215,5.2215,5.2134,5.2215,49756.0
2017-02-16 11:40:00,6.42,6.42,6.41,6.41,36672.0,5.2215,5.2215,5.2134,5.2134,36672.0
2017-02-16 11:45:00,6.41,6.41,6.4,6.41,147624.0,5.2134,5.2134,5.2052,5.2134,147624.0
2017-02-16 11:50:00,6.42,6.42,6.41,6.41,58420.0,5.2215,5.2215,5.2134,5.2134,58420.0
2017-02-16 11:55:00,6.41,6.41,6.4,6.4,39008.0,5.2134,5.2134,5.2052,5.2052,39008.0
2017-02-16 12:00:00,6.41,6.41,6.39,6.4,60200.0,5.2134,5.2134,5.1971,5.2052,60200.0
2017-02-16 12:05:00,6.4,6.4,6.39,6.39,180516.0,5.2052,5.2052,5.1971,5.1971,180516.0
2017-02-16 12:10:00,6.4,6.4,6.39,6.39,45164.0,5.2052,5.2052,5.1971,5.1971,45164.0
2017-02-16 12:15:00,6.39,6.39,6.38,6.39,37204.0,5.1971,5.1971,5.189,5.1971,37204.0
2017-02-16 12:20:00,6.39,6.39,6.39,6.39,27248.0,5.1971,5.1971,5.1971,5.1971,27248.0
2017-02-16 12:25:00,6.39,6.4,6.39,6.39,36688.0,5.1971,5.2052,5.1971,5.1971,36688.0
2017-02-16 12:30:00,6.4,6.4,6.39,6.4,36800.0,5.2052,5.2052,5.1971,5.2052,36800.0
2017-02-16 12:35:00,6.4,6.4,6.4,6.4,36032.0,5.2052,5.2052,5.2052,5.2052,36032.0
2017-02-16 12:40:00,6.4,6.4,6.39,6.4,14040.0,5.2052,5.2052,5.1971,5.2052,14040.0
2017-02-16 12:45:00,6.4,6.41,6.4,6.41,35600.0,5.2052,5.2134,5.2052,5.2134,35600.0
2017-02-16 12:50:00,6.41,6.43,6.41,6.43,34308.0,5.2134,5.2296,5.2134,5.2296,34308.0
2017-02-16 12:55:00,6.43,6.43,6.42,6.42,59744.0,5.2296,5.2296,5.2215,5.2215,59744.0
2017-02-16 13:00:00,6.42,6.43,6.41,6.41,33112.0,5.2215,5.2296,5.2134,5.2134,33112.0
2017-02-16 13:05:00,6.41,6.42,6.41,6.41,32456.0,5.2134,5.2215,5.2134,5.2134,32456.0
2017-02-16 13:10:00,6.41,6.42,6.41,6.42,24784.0,5.2134,5.2215,5.2134,5.2215,24784.0
2017-02-16 13:15:00,6.42,6.43,6.42,6.43,76544.0,5.2215,5.2296,5.2215,5.2296,76544.0
2017-02-16 13:20:00,6.43,6.43,6.4,6.4,187704.0,5.2296,5.2296,5.2052,5.2052,187704.0
2017-02-16 13:25:00,6.4,6.4,6.39,6.4,71556.0,5.2052,5.2052,5.1971,5.2052,71556.0
2017-02-16 13:30:00,6.4,6.4,6.39,6.39,133600.0,5.2052,5.2052,5.1971,5.1971,133600.0
2017-02-16 13:35:00,6.39,6.39,6.39,6.39,67676.0,5.1971,5.1971,5.1971,5.1971,67676.0
2017-02-16 13:40:00,6.39,6.39,6.39,6.39,40376.0,5.1971,5.1971,5.1971,5.1971,40376.0
2017-02-16 13:45:00,6.39,6.39,6.38,6.38,46576.0,5.1971,5.1971,5.189,5.189,46576.0
2017-02-16 13:50:00,6.38,6.38,6.36,6.36,153880.0,5.189,5.189,5.1727,5.1727,153880.0
2017-02-16 13:55:00,6.36,6.37,6.36,6.36,39204.0,5.1727,5.1808,5.1727,5.1727,39204.0
2017-02-16 14:00:00,6.36,6.37,6.36,6.36,95784.0,5.1727,5.1808,5.1727,5.1727,95784.0
2017-02-16 14:05:00,6.36,6.37,6.36,6.36,105028.0,5.1727,5.1808,5.1727,5.1727,105028.0
2017-02-16 14:10:00,6.36,6.37,6.36,6.37,101308.0,5.1727,5.1808,5.1727,5.1808,101308.0
2017-02-16 14:15:00,6.37,6.38,6.36,6.36,54404.0,5.1808,5.189,5.1727,5.1727,54404.0
2017-02-16 14:20:00,6.36,6.36,6.36,6.36,41872.0,5.1727,5.1727,5.1727,5.1727,41872.0
2017-02-16 14:25:00,6.36,6.36,6.35,6.36,48800.0,5.1727,5.1727,5.1646,5.1727,48800.0
2017-02-16 14:30:00,6.36,6.36,6.35,6.36,24256.0,5.1727,5.1727,5.1646,5.1727,24256.0
2017-02-16 14:35:00,6.36,6.36,6.35,6.35,61072.0,5.1727,5.1727,5.1646,5.1646,61072.0
2017-02-16 14:40:00,6.35,6.36,6.34,6.35,74768.0,5.1646,5.1727,5.1564,5.1646,74768.0
2017-02-16 14:45:00,6.35,6.35,6.33,6.33,132216.0,5.1646,5.1646,5.1483,5.1483,132216.0
2017-02-16 14:50:00,6.33,6.34,6.33,6.33,68220.0,5.1483,5.1564,5.1483,5.1483,68220.0
2017-02-16 14:55:00,6.33,6.34,6.33,6.33,69500.0,5.1483,5.1564,5.1483,5.1483,69500.0
2017-02-16 15:00:00,6.33,6.34,6.33,6.34,24000.0,5.1483,5.1564,5.1483,5.1564,24000.0
2017-02-16 15:05:00,6.34,6.34,6.33,6.34,59020.0,5.1564,5.1564,5.1483,5.1564,59020.0
2017-02-16 15:10:00,6.34,6.34,6.33,6.33,72484.0,5.1564,5.1564,5.1483,5.1483,72484.0
2017-02-16 15:15:00,6.33,6.34,6.33,6.34,63780.0,5.1483,5.1564,5.1483,5.1564,63780.0
2017-02-16 15:20:00,6.33,6.34,6.33,6.34,89824.0,5.1483,5.1564,5.1483,5.1564,89824.0
2017-02-16 15:25:00,6.34,6.34,6.33,6.34,54920.0,5.1564,5.1564,5.1483,5.1564,54920.0
2017-02-16 15:30:00,6.34,6.35,6.33,6.35,128172.0,5.1564,5.1646,5.1483,5.1646,128172.0
2017-02-16 15:35:00,6.35,6.36,6.35,6.36,108788.0,5.1646,5.1727,5.1646,5.1727,108788.0
2017-02-16 15:40:00,6.36,6.36,6.35,6.36,116032.0,5.1727,5.1727,5.1646,5.1727,116032.0
2017-02-16 15:45:00,6.36,6.36,6.34,6.35,162732.0,5.1727,5.1727,5.1564,5.1646,162732.0
2017-02-16 15:50:00,6.35,6.36,6.34,6.36,162156.0,5.1646,5.1727,5.1564,5.1727,162156.0
2017-02-16 15:55:00,6.36,6.36,6.35,6.36,269088.0,5.1727,5.1727,5.1646,5.1727,269088.0
2017-02-17 09:30:00,6.34,6.38,6.33,6.34,148184.0,5.1564,5.189,5.1483,5.1564,148184.0
2017-02-17 09:35:00,6.34,6.34,6.33,6.33,40612.0,5.1564,5.1564,5.1483,5.1483,40612.0
2017-02-17 09:40:00,6.33,6.34,6.33,6.34,113592.0,5.1483,5.1564,5.1483,5.1564,113592.0
2017-02-17 09:45:00,6.34,6.37,6.34,6.36,63544.0,5.1564,5.1808,5.1564,5.1727,63544.0
2017-02-17 09:50:00,6.35,6.36,6.35,6.35,51296.0,5.1646,5.1727,5.1646,5.1646,51296.0
2017-02-17 09:55:00,6.35,6.35,6.34,6.34,203244.0,5.1646,5.1646,5.1564,5.1564,203244.0
2017-02-17 10:00:00,6.34,6.35,6.34,6.35,54456.0,5.1564,5.1646,5.1564,5.1646,54456.0
2017-02-17 10:05:00,6.35,6.35,6.34,6.34,193624.0,5.1646,5.1646,5.1564,5.1564,193624.0
2017-02-17 10:10:00,6.34,6.34,6.32,6.33,100060.0,5.1564,5.1564,5.1402,5.1483,100060.0
2017-02-17 10:15:00,6.33,6.34,6.33,6.33,46316.0,5.1483,5.1564,5.1483,5.1483,46316.0
2017-02-17 10:20:00,6.34,6.35,6.34,6.35,59932.0,5.1564,5.1646,5.1564,5.1646,59932.0
2017-02-17 10:25:00,6.35,6.37,6.34,6.37,26400.0,5.1646,5.1808,5.1564,5.1808,26400.0
2017-02-17 10:30:00,6.37,6.37,6.36,6.37,34308.0,5.1808,5.1808,5.1727,5.1808,34308.0
2017-02-17 10:35:00,6.37,6.38,6.36,6.38,94152.0,5.1808,5.189,5.1727,5.189,94152.0
2017-02-17 10:40:00,6.38,6.38,6.37,6.38,65296.0,5.189,5.189,5.1808,5.189,65296.0
2017-02-17 10:45:00,6.38,6.39,6.38,6.39,42416.0,5.189,5.1971,5.189,5.1971,42416.0
2017-02-17 10:50:00,6.39,6.4,6.39,6.4,54132.0,5.1971,5.2052,5.1971,5.2052,54132.0
2017-02-17 10:55:00,6.4,6.4,6.39,6.4,17400.0,5.2052,5.2052,5.1971,5.2052,17400.0
2017-02-17 11:00:00,6.4,6.4,6.39,6.4,29708.0,5.2052,5.2052,5.1971,5.2052,29708.0
2017-02-17 11:05:00,6.4,6.4,6.39,6.39,43352.0,5.2052,5.2052,5.1971,5.1971,43352.0
2017-02-17 11:10:00,6.39,6.39,6.38,6.38,41080.0,5.1971,5.1971,5.189,5.189,41080.0
2017-02-17 11:15:00,6.38,6.38,6.36,6.36,56164.0,5.189,5.189,5.1727,5.1727,56164.0
2017-02-17 11:20:00,6.36,6.37,6.36,6.36,31568.0,5.1727,5.1808,5.1727,5.1727,31568.0
2017-02-17 11:25:00,6.37,6.37,6.36,6.37,48192.0,5.1808,5.1808,5.1727,5.1808,48192.0
2017-02-17 11:30:00,6.37,6.37,6.37,6.37,79600.0,5.1808,5.1808,5.1808,5.1808,79600.0
2017-02-17 11:35:00,6.37,6.37,6.35,6.35,101328.0,5.1808,5.1808,5.1646,5.1646,101328.0
2017-02-17 11:40:00,6.35,6.36,6.35,6.35,88544.0,5.1646,5.1727,5.1646,5.1646,88544.0
2017-02-17 11:45:00,6.36,6.36,6.34,6.35,50524.0,5.1727,5.1727,5.1564,5.1646,50524.0
2017-02-17 11:50:00,6.35,6.35,6.35,6.35,64116.0,5.1646,5.1646,5.1646,5.1646,64116.0
2017-02-17 11:55:00,6.35,6.37,6.35,6.37,34240.0,5.1646,5.1808,5.1646,5.1808,34240.0
2017-02-17 12:00:00,6.37,6.38,6.37,6.38,44220.0,5.1808,5.189,5.1808,5.189,44220.0
2017-02-17 12:05:00,6.38,6.38,6.37,6.38,26204.0,5.189,5.189,5.1808,5.189,26204.0
2017-02-17 12:10:00,6.38,6.39,6.38,6.38,21880.0,5.189,5.1971,5.189,5.189,21880.0
2017-02-17 12:15:00,6.38,6.39,6.38,6.38,96012.0,5.189,5.1971,5.189,5.189,96012.0
2017-02-17 12:20:00,6.38,6.39,6.37,6.37,27616.0,5.189,5.1971,5.1808,5.1808,27616.0
2017-02-17 12:25:00,6.37,6.38,6.37,6.37,53244.0,5.1808,5.189,5.1808,5.1808,53244.0
2017-02-17 12:30:00,6.37,6.37,6.37,6.37,19200.0,5.1808,5.1808,5.1808,5.1808,19200.0
2017-02-17 12:35:00,6.38,6.38,6.37,6.38,22652.0,5.189,5.189,5.1808,5.189,22652.0
2017-02-17 12:40:00,6.38,6.38,6.37,6.37,42956.0,5.189,5.189,5.1808,5.1808,42956.0
2017-02-17 12:45:00,6.37,6.37,6.36,6.36,37316.0,5.1808,5.1808,5.1727,5.1727,37316.0
2017-02-17 12:50:00,6.36,6.36,6.36,6.36,9600.0,5.1727,5.1727,5.1727,5.1727,9600.0
2017-02-17 12:55:00,6.36,6.36,6.36,6.36,17796.0,5.1727,5.1727,5.1727,5.1727,17796.0
2017-02-17 13:00:00,6.36,6.36,6.36,6.36,39708.0,5.1727,5.1727,5.1727,5.1727,39708.0
2017-02-17 13:05:00,6.36,6.36,6.34,6.35,69040.0,5.1727,5.1727,5.1564,5.1646,69040.0
2017-02-17 13:10:00,6.34,6.35,6.34,6.34,13584.0,5.1564,5.1646,5.1564,5.1564,13584.0
2017-02-17 13:15:00,6.35,6.35,6.34,6.35,51028.0,5.1646,5.1646,5.1564,5.1646,51028.0
2017-02-17 13:20:00,6.35,6.36,6.35,6.36,26408.0,5.1646,5.1727,5.1646,5.1727,26408.0
2017-02-17 13:25:00,6.36,6.36,6.36,6.36,36416.0,5.1727,5.1727,5.1727,5.1727,36416.0
2017-02-17 13:30:00,6.36,6.37,6.36,6.37,45612.0,5.1727,5.1808,5.1727,5.1808,45612.0
2017-02-17 13:35:00,6.37,6.38,6.37,6.37,114508.0,5.1808,5.189,5.1808,5.1808,114508.0
2017-02-17 13:40:00,6.37,6.37,6.37,6.37,31592.0,5.1808,5.1808,5.1808,5.1808,31592.0
2017-02-17 13:45:00,6.37,6.37,6.37,6.37,19292.0,5.1808,5.1808,5.1808,5.1808,19292.0
2017-02-17 13:50:00,6.37,6.37,6.37,6.37,23424.0,5.1808,5.1808,5.1808,5.1808,23424.0
2017-02-17 13:55:00,6.37,6.37,6.36,6.37,21588.0,5.1808,5.1808,5.1727,5.1808,21588.0
2017-02-17 14:00:00,6.37,6.37,6.36,6.36,45036.0,5.1808,5.1808,5.1727,5.1727,45036.0
2017-02-17 14:05:00,6.36,6.37,6.36,6.37,64416.0,5.1727,5.1808,5.1727,5.1808,64416.0
2017-02-17 14:10:00,6.37,6.37,6.37,6.37,14020.0,5.1808,5.1808,5.1808,5.1808,14020.0
2017-02-17 14:15:00,6.37,6.38,6.37,6.38,43652.0,5.1808,5.189,5.1808,5.189,43652.0
2017-02-17 14:20:00,6.38,6.38,6.37,6.37,8244.0,5.189,5.189,5.1808,5.1808,8244.0
2017-02-17 14:25:00,6.38,6.38,6.37,6.38,25468.0,5.189,5.189,5.1808,5.189,25468.0
2017-02-17 14:30:00,6.37,6.38,6.37,6.37,17612.0,5.1808,5.189,5.1808,5.1808,17612.0
2017-02-17 14:35:00,6.38,6.38,6.37,6.38,35412.0,5.189,5.189,5.1808,5.189,35412.0
2017-02-17 14:40:00,6.38,6.38,6.38,6.38,20072.0,5.189,5.189,5.189,5.189,20072.0
2017-02-17 14:45:00,6.38,6.38,6.38,6.38,9200.0,5.189,5.189,5.189,5.189,9200.0
2017-02-17 14:50:00,6.38,6.39,6.38,6.39,32724.0,5.189,5.1971,5.189,5.1971,32724.0
2017-02-17 14:55:00,6.39,6.39,6.38,6.38,47648.0,5.1971,5.1971,5.189,5.189,47648.0
2017-02-17 15:00:00,6.38,6.38,6.38,6.38,27496.0,5.189,5.189,5.189,5.189,27496.0
2017-02-17 15:05:00,6.38,6.38,6.38,6.38,43016.0,5.189,5.189,5.189,5.189,43016.0
2017-02-17 15:10:00,6.38,6.38,6.38,6.38,34656.0,5.189,5.189,5.189,5.189,34656.0
2017-02-17 15:15:00,6.39,6.39,6.38,6.39,59160.0,5.1971,5.1971,5.189,5.1971,59160.0
2017-02-17 15:20:00,6.39,6.4,6.39,6.39,57928.0,5.1971,5.2052,5.1971,5.1971,57928.0
2017-02-17 15:25:00,6.39,6.4,6.39,6.39,42264.0,5.1971,5.2052,5.1971,5.1971,42264.0
2017-02-17 15:30:00,6.39,6.39,6.39,6.39,39580.0,5.1971,5.1971,5.1971,5.1971,39580.0
2017-02-17 15:35:00,6.39,6.39,6.38,6.38,97164.0,5.1971,5.1971,5.189,5.189,97164.0
2017-02-17 15:40:00,6.38,6.39,6.38,6.39,63692.0,5.189,5.1971,5.189,5.1971,63692.0
2017-02-17 15:45:00,6.39,6.39,6.38,6.39,116840.0,5.1971,5.1971,5.189,5.1971,116840.0
2017-02-17 15:50:00,6.39,6.39,6.39,6.39,86412.0,5.1971,5.1971,5.1971,5.1971,86412.0
2017-02-17 15:55:00,6.39,6.39,6.39,6.39,249488.0,5.1971,5.1971,5.1971,5.1971,249488.0
2017-02-21 09:30:00,6.46,6.48,6.46,6.47,166964.0,5.254,5.2703,5.254,5.2622,166964.0
2017-02-21 09:35:00,6.47,6.5,6.46,6.49,100072.0,5.2622,5.2866,5.254,5.2784,100072.0
2017-02-21 09:40:00,6.5,6.51,6.49,6.5,130180.0,5.2866,5.2947,5.2784,5.2866,130180.0
2017-02-21 09:45:00,6.5,6.51,6.49,6.5,111764.0,5.2866,5.2947,5.2784,5.2866,111764.0
2017-02-21 09:50:00,6.5,6.51,6.5,6.51,93516.0,5.2866,5.2947,5.2866,5.2947,93516.0
2017-02-21 09:55:00,6.51,6.51,6.5,6.5,62928.0,5.2947,5.2947,5.2866,5.2866,62928.0
2017-02-21 10:00:00,6.5,6.51,6.5,6.51,95472.0,5.2866,5.2947,5.2866,5.2947,95472.0
2017-02-21 10:05:00,6.51,6.51,6.5,6.5,76344.0,5.2947,5.2947,5.2866,5.2866,76344.0
2017-02-21 10:10:00,6.5,6.51,6.5,6.5,132800.0,5.2866,5.2947,5.2866,5.2866,132800.0
2017-02-21 10:15:00,6.5,6.51,6.5,6.5,139244.0,5.2866,5.2947,5.2866,5.2866,139244.0
2017-02-21 10:20:00,6.5,6.51,6.49,6.5,81556.0,5.2866,5.2947,5.2784,5.2866,81556.0
2017-02-21 10:25:00,6.5,6.51,6.49,6.5,94328.0,5.2866,5.2947,5.2784,5.2866,94328.0
2017-02-21 10:30:00,6.5,6.51,6.5,6.51,108780.0,5.2866,5.2947,5.2866,5.2947,108780.0
2017-02-21 10:35:00,6.51,6.52,6.51,6.51,73588.0,5.2947,5.3028,5.2947,5.2947,73588.0
2017-02-21 10:40:00,6.51,6.52,6.5,6.5,234512.0,5.2947,5.3028,5.2866,5.2866,234512.0
2017-02-21 10:45:00,6.5,6.5,6.5,6.5,34452.0,5.2866,5.2866,5.2866,5.2866,34452.0
2017-02-21 10:50:00,6.5,6.5,6.49,6.5,110472.0,5.2866,5.2866,5.2784,5.2866,110472.0
2017-02-21 10:55:00,6.5,6.5,6.49,6.49,170240.0,5.2866,5.2866,5.2784,5.2784,170240.0
2017-02-21 11:00:00,6.49,6.5,6.49,6.5,126872.0,5.2784,5.2866,5.2784,5.2866,126872.0
2017-02-21 11:05:00,6.5,6.51,6.5,6.51,129388.0,5.2866,5.2947,5.2866,5.2947,129388.0
2017-02-21 11:10:00,6.51,6.52,6.51,6.52,75280.0,5.2947,5.3028,5.2947,5.3028,75280.0
2017-02-21 11:15:00,6.52,6.53,6.51,6.53,129436.0,5.3028,5.311,5.2947,5.311,129436.0
2017-02-21 11:20:00,6.53,6.53,6.45,6.46,738796.0,5.311,5.311,5.2459,5.254,738796.0
2017-02-21 11:25:00,6.46,6.46,6.45,6.46,163676.0,5.254,5.254,5.2459,5.254,163676.0
2017-02-21 11:30:00,6.46,6.47,6.46,6.47,65380.0,5.254,5.2622,5.254,5.2622,65380.0
2017-02-21 11:35:00,6.47,6.47,6.46,6.47,193544.0,5.2622,5.2622,5.254,5.2622,193544.0
2017-02-21 11:40:00,6.47,6.49,6.47,6.49,258568.0,5.2622,5.2784,5.2622,5.2784,258568.0
2017-02-21 11:45:00,6.49,6.49,6.49,6.49,235960.0,5.2784,5.2784,5.2784,5.2784,235960.0
2017-02-21 11:50:00,6.49,6.49,6.47,6.48,159888.0,5.2784,5.2784,5.2622,5.2703,159888.0
2017-02-21 11:55:00,6.48,6.49,6.48,6.48,78936.0,5.2703,5.2784,5.2703,5.2703,78936.0
2017-02-21 12:00:00,6.48,6.5,6.48,6.49,93540.0,5.2703,5.2866,5.2703,5.2784,93540.0
2017-02-21 12:05:00,6.5,6.5,6.49,6.5,66936.0,5.2866,5.2866,5.2784,5.2866,66936.0
2017-02-21 12:10:00,6.5,6.5,6.49,6.49,67504.0,5.2866,5.2866,5.2784,5.2784,67504.0
2017-02-21 12:15:00,6.49,6.49,6.49,6.49,5660.0,5.2784,5.2784,5.2784,5.2784,5660.0
2017-02-21 12:20:00,6.49,6.49,6.48,6.48,60312.0,5.2784,5.2784,5.2703,5.2703,60312.0
2017-02-21 12:25:00,6.48,6.5,6.48,6.5,102604.0,5.2703,5.2866,5.2703,5.2866,102604.0
2017-02-21 12:30:00,6.5,6.51,6.5,6.5,56900.0,5.2866,5.2947,5.2866,5.2866,56900.0
2017-02-21 12:35:00,6.5,6.51,6.5,6.51,51768.0,5.2866,5.2947,5.2866,5.2947,51768.0
2017-02-21 12:40:00,6.51,6.52,6.51,6.52,92992.0,5.2947,5.3028,5.2947,5.3028,92992.0
2017-02-21 12:45:00,6.52,6.53,6.51,6.53,156264.0,5.3028,5.311,5.2947,5.311,156264.0
2017-02-21 12:50:00,6.53,6.53,6.53,6.53,66764.0,5.311,5.311,5.311,5.311,66764.0
2017-02-21 12:55:00,6.53,6.54,6.53,6.54,191744.0,5.311,5.3191,5.311,5.3191,191744.0
2017-02-21 13:00:00,6.54,6.54,6.52,6.53,78696.0,5.3191,5.3191,5.3028,5.311,78696.0
2017-02-21 13:05:00,6.53,6.53,6.52,6.53,35980.0,5.311,5.311,5.3028,5.311,35980.0
2017-02-21 13:10:00,6.53,6.53,6.53,6.53,30240.0,5.311,5.311,5.311,5.311,30240.0
2017-02-21 13:15:00,6.53,6.53,6.53,6.53,63052.0,5.311,5.311,5.311,5.311,63052.0
2017-02-21 13:20:00,6.53,6.53,6.53,6.53,38716.0,5.311,5.311,5.311,5.311,38716.0
2017-02-21 13:25:00,6.53,6.53,6.53,6.53,42044.0,5.311,5.311,5.311,5.311,42044.0
2017-02-21 13:30:00,6.53,6.53,6.52,6.53,51032.0,5.311,5.311,5.3028,5.311,51032.0
2017-02-21 13:35:00,6.52,6.53,6.52,6.52,120164.0,5.3028,5.311,5.3028,5.3028,120164.0
2017-02-21 13:40:00,6.52,6.52,6.52,6.52,118596.0,5.3028,5.3028,5.3028,5.3028,118596.0
2017-02-21 13:45:00,6.52,6.54,6.52,6.54,136244.0,5.3028,5.3191,5.3028,5.3191,136244.0
2017-02-21 13:50:00,6.54,6.54,6.54,6.54,67768.0,5.3191,5.3191,5.3191,5.3191,67768.0
2017-02-21 13:55:00,6.54,6.54,6.53,6.53,64672.0,5.3191,5.3191,5.311,5.311,64672.0
2017-02-21 14:00:00,6.54,6.54,6.53,6.54,91400.0,5.3191,5.3191,5.311,5.3191,91400.0
2017-02-21 14:05:00,6.54,6.54,6.53,6.54,38956.0,5.3191,5.3191,5.311,5.3191,38956.0
2017-02-21 14:10:00,6.54,6.55,6.54,6.54,52668.0,5.3191,5.3272,5.3191,5.3191,52668.0
2017-02-21 14:15:00,6.54,6.55,6.54,6.55,26652.0,5.3191,5.3272,5.3191,5.3272,26652.0
2017-02-21 14:20:00,6.55,6.55,6.54,6.55,102160.0,5.3272,5.3272,5.3191,5.3272,102160.0
2017-02-21 14:25:00,6.55,6.55,6.54,6.54,141060.0,5.3272,5.3272,5.3191,5.3191,141060.0
2017-02-21 14:30:00,6.54,6.55,6.54,6.55,198976.0,5.3191,5.3272,5.3191,5.3272,198976.0
2017-02-21 14:35:00,6.55,6.55,6.54,6.54,146216.0,5.3272,5.3272,5.3191,5.3191,146216.0
2017-02-21 14:40:00,6.54,6.54,6.53,6.53,153076.0,5.3191,5.3191,5.311,5.311,153076.0
2017-02-21 14:45:00,6.53,6.54,6.53,6.54,79344.0,5.311,5.3191,5.311,5.3191,79344.0
2017-02-21 14:50:00,6.54,6.55,6.54,6.54,149584.0,5.3191,5.3272,5.3191,5.3191,149584.0
2017-02-21 14:55:00,6.54,6.55,6.53,6.55,192308.0,5.3191,5.3272,5.311,5.3272,192308.0
2017-02-21 15:00:00,6.55,6.56,6.55,6.56,115484.0,5.3272,5.3354,5.3272,5.3354,115484.0
2017-02-21 15:05:00,6.55,6.56,6.55,6.56,29320.0,5.3272,5.3354,5.3272,5.3354,29320.0
2017-02-21 15:10:00,6.55,6.56,6.55,6.55,61440.0,5.3272,5.3354,5.3272,5.3272,61440.0
2017-02-21 15:15:00,6.55,6.56,6.55,6.55,49304.0,5.3272,5.3354,5.3272,5.3272,49304.0
2017-02-21 15:20:00,6.55,6.56,6.55,6.56,115564.0,5.3272,5.3354,5.3272,5.3354,115564.0
2017-02-21 15:25:00,6.56,6.56,6.56,6.56,31164.0,5.3354,5.3354,5.3354,5.3354,31164.0
2017-02-21 15:30:00,6.56,6.56,6.55,6.56,210268.0,5.3354,5.3354,5.3272,5.3354,210268.0
2017-02-21 15:35:00,6.56,6.56,6.55,6.55,132716.0,5.3354,5.3354,5.3272,5.3272,132716.0
2017-02-21 15:40:00,6.55,6.56,6.55,6.56,185568.0,5.3272,5.3354,5.3272,5.3354,185568.0
2017-02-21 15:45:00,6.56,6.56,6.55,6.56,249804.0,5.3354,5.3354,5.3272,5.3354,249804.0
2017-02-21 15:50:00,6.56,6.56,6.56,6.56,190068.0,5.3354,5.3354,5.3354,5.3354,190068.0
2017-02-21 15:55:00,6.56,6.56,6.55,6.56,589744.0,5.3354,5.3354,5.3272,5.3354,589744.0
2017-02-22 09:30:00,6.56,6.58,6.53,6.53,179180.0,5.3354,5.3516,5.311,5.311,179180.0
2017-02-22 09:35:00,6.54,6.55,6.52,6.52,72164.0,5.3191,5.3272,5.3028,5.3028,72164.0
2017-02-22 09:40:00,6.52,6.53,6.51,6.52,49828.0,5.3028,5.311,5.2947,5.3028,49828.0
2017-02-22 09:45:00,6.52,6.54,6.52,6.54,86432.0,5.3028,5.3191,5.3028,5.3191,86432.0
2017-02-22 09:50:00,6.54,6.54,6.53,6.54,62928.0,5.3191,5.3191,5.311,5.3191,62928.0
2017-02-22 09:55:00,6.54,6.55,6.54,6.54,161484.0,5.3191,5.3272,5.3191,5.3191,161484.0
2017-02-22 10:00:00,6.54,6.54,6.51,6.51,129436.0,5.3191,5.3191,5.2947,5.2947,129436.0
2017-02-22 10:05:00,6.52,6.52,6.51,6.52,82412.0,5.3028,5.3028,5.2947,5.3028,82412.0
2017-02-22 10:10:00,6.52,6.55,6.52,6.55,117004.0,5.3028,5.3272,5.3028,5.3272,117004.0
2017-02-22 10:15:00,6.55,6.55,6.54,6.54,45952.0,5.3272,5.3272,5.3191,5.3191,45952.0
2017-02-22 10:20:00,6.54,6.55,6.54,6.55,72264.0,5.3191,5.3272,5.3191,5.3272,72264.0
2017-02-22 10:25:00,6.55,6.56,6.55,6.56,58240.0,5.3272,5.3354,5.3272,5.3354,58240.0
2017-02-22 10:30:00,6.55,6.56,6.55,6.55,91248.0,5.3272,5.3354,5.3272,5.3272,91248.0
2017-02-22 10:35:00,6.55,6.57,6.55,6.57,65188.0,5.3272,5.3435,5.3272,5.3435,65188.0
2017-02-22 10:40:00,6.57,6.57,6.55,6.56,103820.0,5.3435,5.3435,5.3272,5.3354,103820.0
2017-02-22 10:45:00,6.55,6.56,6.54,6.54,46104.0,5.3272,5.3354,5.3191,5.3191,46104.0
2017-02-22 10:50:00,6.54,6.55,6.54,6.54,47280.0,5.3191,5.3272,5.3191,5.3191,47280.0
2017-02-22 10:55:00,6.54,6.54,6.54,6.54,40800.0,5.3191,5.3191,5.3191,5.3191,40800.0
2017-02-22 11:00:00,6.54,6.54,6.53,6.54,39656.0,5.3191,5.3191,5.311,5.3191,39656.0
2017-02-22 11:05:00,6.54,6.54,6.54,6.54,35864.0,5.3191,5.3191,5.3191,5.3191,35864.0
2017-02-22 11:10:00,6.54,6.56,6.54,6.56,135608.0,5.3191,5.3354,5.3191,5.3354,135608.0
2017-02-22 11:15:00,6.56,6.56,6.56,6.56,31732.0,5.3354,5.3354,5.3354,5.3354,31732.0
2017-02-22 11:20:00,6.56,6.56,6.55,6.55,47684.0,5.3354,5.3354,5.3272,5.3272,47684.0
2017-02-22 11:25:00,6.55,6.55,6.54,6.55,112092.0,5.3272,5.3272,5.3191,5.3272,112092.0
2017-02-22 11:30:00,6.55,6.55,6.54,6.54,35424.0,5.3272,5.3272,5.3191,5.3191,35424.0
2017-02-22 11:35:00,6.54,6.54,6.53,6.54,23380.0,5.3191,5.3191,5.311,5.3191,23380.0
2017-02-22 11:40:00,6.54,6.54,6.53,6.54,11036.0,5.3191,5.3191,5.311,5.3191,11036.0
2017-02-22 11:45:00,6.54,6.54,6.53,6.54,34088.0,5.3191,5.3191,5.311,5.3191,34088.0
2017-02-22 11:50:00,6.54,6.55,6.54,6.55,107368.0,5.3191,5.3272,5.3191,5.3272,107368.0
2017-02-22 11:55:00,6.55,6.55,6.54,6.54,42680.0,5.3272,5.3272,5.3191,5.3191,42680.0
2017-02-22 12:00:00,6.54,6.54,6.53,6.54,38860.0,5.3191,5.3191,5.311,5.3191,38860.0
2017-02-22 12:05:00,6.54,6.55,6.54,6.55,90548.0,5.3191,5.3272,5.3191,5.3272,90548.0
2017-02-22 12:10:00,6.55,6.56,6.54,6.55,49456.0,5.3272,5.3354,5.3191,5.3272,49456.0
2017-02-22 12:15:00,6.55,6.56,6.53,6.54,131432.0,5.3272,5.3354,5.311,5.3191,131432.0
2017-02-22 12:20:00,6.54,6.54,6.54,6.54,24436.0,5.3191,5.3191,5.3191,5.3191,24436.0
2017-02-22 12:25:00,6.54,6.54,6.53,6.54,38548.0,5.3191,5.3191,5.311,5.3191,38548.0
2017-02-22 12:30:00,6.53,6.54,6.52,6.53,56200.0,5.311,5.3191,5.3028,5.311,56200.0
2017-02-22 12:35:00,6.53,6.53,6.53,6.53,23828.0,5.311,5.311,5.311,5.311,23828.0
2017-02-22 12:40:00,6.53,6.54,6.53,6.53,17324.0,5.311,5.3191,5.311,5.311,17324.0
2017-02-22 12:45:00,6.54,6.54,6.53,6.54,26904.0,5.3191,5.3191,5.311,5.3191,26904.0
2017-02-22 12:50:00,6.54,6.55,6.54,6.55,68644.0,5.3191,5.3272,5.3191,5.3272,68644.0
2017-02-22 12:55:00,6.55,6.55,6.55,6.55,14608.0,5.3272,5.3272,5.3272,5.3272,14608.0
2017-02-22 13:00:00,6.55,6.55,6.55,6.55,3200.0,5.3272,5.3272,5.3272,5.3272,3200.0
2017-02-22 13:05:00,6.55,6.55,6.55,6.55,50696.0,5.3272,5.3272,5.3272,5.3272,50696.0
2017-02-22 13:10:00,6.55,6.56,6.55,6.55,8400.0,5.3272,5.3354,5.3272,5.3272,8400.0
2017-02-22 13:15:00,6.55,6.56,6.55,6.56,34080.0,5.3272,5.3354,5.3272,5.3354,34080.0
2017-02-22 13:20:00,6.56,6.56,6.55,6.56,15000.0,5.3354,5.3354,5.3272,5.3354,15000.0
2017-02-22 13:25:00,6.56,6.56,6.56,6.56,44780.0,5.3354,5.3354,5.3354,5.3354,44780.0
2017-02-22 13:30:00,6.56,6.56,6.56,6.56,45600.0,5.3354,5.3354,5.3354,5.3354,45600.0
2017-02-22 13:35:00,6.56,6.56,6.56,6.56,14800.0,5.3354,5.3354,5.3354,5.3354,14800.0
2017-02-22 13:40:00,6.56,6.56,6.56,6.56,17540.0,5.3354,5.3354,5.3354,5.3354,17540.0
2017-02-22 13:45:00,6.56,6.56,6.55,6.55,69588.0,5.3354,5.3354,5.3272,5.3272,69588.0
2017-02-22 13:50:00,6.55,6.55,6.55,6.55,18948.0,5.3272,5.3272,5.3272,5.3272,18948.0
2017-02-22 13:55:00,6.55,6.55,6.55,6.55,12600.0,5.3272,5.3272,5.3272,5.3272,12600.0
2017-02-22 14:00:00,6.55,6.56,6.55,6.56,33720.0,5.3272,5.3354,5.3272,5.3354,33720.0
2017-02-22 14:05:00,6.56,6.56,6.55,6.56,84316.0,5.3354,5.3354,5.3272,5.3354,84316.0
2017-02-22 14:10:00,6.56,6.56,6.55,6.55,116420.0,5.3354,5.3354,5.3272,5.3272,116420.0
2017-02-22 14:15:00,6.55,6.55,6.55,6.55,31620.0,5.3272,5.3272,5.3272,5.3272,31620.0
2017-02-22 14:20:00,6.55,6.55,6.55,6.55,39660.0,5.3272,5.3272,5.3272,5.3272,39660.0
2017-02-22 14:25:00,6.55,6.56,6.55,6.56,8864.0,5.3272,5.3354,5.3272,5.3354,8864.0
2017-02-22 14:30:00,6.56,6.56,6.55,6.55,39684.0,5.3354,5.3354,5.3272,5.3272,39684.0
2017-02-22 14:35:00,6.55,6.55,6.54,6.54,19160.0,5.3272,5.3272,5.3191,5.3191,19160.0
2017-02-22 14:40:00,6.54,6.55,6.54,6.55,27168.0,5.3191,5.3272,5.3191,5.3272,27168.0
2017-02-22 14:45:00,6.55,6.55,6.54,6.54,23068.0,5.3272,5.3272,5.3191,5.3191,23068.0
2017-02-22 14:50:00,6.54,6.54,6.54,6.54,41908.0,5.3191,5.3191,5.3191,5.3191,41908.0
2017-02-22 14:55:00,6.54,6.54,6.54,6.54,9220.0,5.3191,5.3191,5.3191,5.3191,9220.0
2017-02-22 15:00:00,6.54,6.54,6.54,6.54,8000.0,5.3191,5.3191,5.3191,5.3191,8000.0
2017-02-22 15:05:00,6.54,6.54,6.54,6.54,16848.0,5.3191,5.3191,5.3191,5.3191,16848.0
2017-02-22 15:10:00,6.54,6.55,6.54,6.55,28804.0,5.3191,5.3272,5.3191,5.3272,28804.0
2017-02-22 15:15:00,6.55,6.55,6.54,6.55,31752.0,5.3272,5.3272,5.3191,5.3272,31752.0
2017-02-22 15:20:00,6.54,6.55,6.54,6.55,56112.0,5.3191,5.3272,5.3191,5.3272,56112.0
2017-02-22 15:25:00,6.55,6.55,6.54,6.55,60872.0,5.3272,5.3272,5.3191,5.3272,60872.0
2017-02-22 15:30:00,6.55,6.55,6.55,6.55,79440.0,5.3272,5.3272,5.3272,5.3272,79440.0
2017-02-22 15:35:00,6.55,6.55,6.55,6.55,68860.0,5.3272,5.3272,5.3272,5.3272,68860.0
2017-02-22 15:40:00,6.55,6.56,6.55,6.55,96724.0,5.3272,5.3354,5.3272,5.3272,96724.0
2017-02-22 15:45:00,6.56,6.56,6.55,6.56,111064.0,5.3354,5.3354,5.3272,5.3354,111064.0
2017-02-22 15:50:00,6.56,6.56,6.56,6.56,104960.0,5.3354,5.3354,5.3354,5.3354,104960.0
2017-02-22 15:55:00,6.56,6.57,6.56,6.57,571600.0,5.3354,5.3435,5.3354,5.3435,571600.0
2017-02-23 09:30:00,6.58,6.59,6.56,6.56,241700.0,5.3516,5.3598,5.3354,5.3354,241700.0
2017-02-23 09:35:00,6.56,6.59,6.55,6.58,231708.0,5.3354,5.3598,5.3272,5.3516,231708.0
2017-02-23 09:40:00,6.58,6.58,6.53,6.54,144880.0,5.3516,5.3516,5.311,5.3191,144880.0
2017-02-23 09:45:00,6.54,6.54,6.51,6.52,98376.0,5.3191,5.3191,5.2947,5.3028,98376.0
2017-02-23 09:50:00,6.51,6.53,6.51,6.53,174268.0,5.2947,5.311,5.2947,5.311,174268.0
2017-02-23 09:55:00,6.53,6.53,6.5,6.52,139988.0,5.311,5.311,5.2866,5.3028,139988.0
2017-02-23 10:00:00,6.52,6.55,6.52,6.54,146600.0,5.3028,5.3272,5.3028,5.3191,146600.0
2017-02-23 10:05:00,6.54,6.55,6.53,6.53,76976.0,5.3191,5.3272,5.311,5.311,76976.0
2017-02-23 10:10:00,6.53,6.53,6.5,6.51,399656.0,5.311,5.311,5.2866,5.2947,399656.0
2017-02-23 10:15:00,6.5,6.51,6.49,6.5,157060.0,5.2866,5.2947,5.2784,5.2866,157060.0
2017-02-23 10:20:00,6.5,6.5,6.49,6.49,59528.0,5.2866,5.2866,5.2784,5.2784,59528.0
2017-02-23 10:25:00,6.49,6.52,6.49,6.52,92104.0,5.2784,5.3028,5.2784,5.3028,92104.0
2017-02-23 10:30:00,6.52,6.54,6.52,6.54,71976.0,5.3028,5.3191,5.3028,5.3191,71976.0
2017-02-23 10:35:00,6.54,6.55,6.54,6.54,51116.0,5.3191,5.3272,5.3191,5.3191,51116.0
2017-02-23 10:40:00,6.54,6.54,6.52,6.52,135320.0,5.3191,5.3191,5.3028,5.3028,135320.0
2017-02-23 10:45:00,6.51,6.52,6.51,6.52,88928.0,5.2947,5.3028,5.2947,5.3028,88928.0
2017-02-23 10:50:00,6.52,6.53,6.52,6.53,120088.0,5.3028,5.311,5.3028,5.311,120088.0
2017-02-23 10:55:00,6.53,6.53,6.5,6.51,241016.0,5.311,5.311,5.2866,5.2947,241016.0
2017-02-23 11:00:00,6.51,6.51,6.48,6.49,74204.0,5.2947,5.2947,5.2703,5.2784,74204.0
2017-02-23 11:05:00,6.49,6.51,6.49,6.51,107676.0,5.2784,5.2947,5.2784,5.2947,107676.0
2017-02-23 11:10:00,6.51,6.51,6.49,6.5,119028.0,5.2947,5.2947,5.2784,5.2866,119028.0
2017-02-23 11:15:00,6.5,6.51,6.49,6.49,54532.0,5.2866,5.2947,5.2784,5.2784,54532.0
2017-02-23 11:20:00,6.49,6.49,6.47,6.47,97548.0,5.2784,5.2784,5.2622,5.2622,97548.0
2017-02-23 11:25:00,6.48,6.5,6.47,6.49,48692.0,5.2703,5.2866,5.2622,5.2784,48692.0
2017-02-23 11:30:00,6.49,6.51,6.49,6.5,70996.0,5.2784,5.2947,5.2784,5.2866,70996.0
2017-02-23 11:35:00,6.5,6.5,6.49,6.5,40740.0,5.2866,5.2866,5.2784,5.2866,40740.0
2017-02-23 11:40:00,6.49,6.5,6.47,6.47,129268.0,5.2784,5.2866,5.2622,5.2622,129268.0
2017-02-23 11:45:00,6.48,6.48,6.47,6.47,64620.0,5.2703,5.2703,5.2622,5.2622,64620.0
2017-02-23 11:50:00,6.46,6.48,6.46,6.47,51448.0,5.254,5.2703,5.254,5.2622,51448.0
2017-02-23 11:55:00,6.47,6.49,6.47,6.49,87656.0,5.2622,5.2784,5.2622,5.2784,87656.0
2017-02-23 12:00:00,6.49,6.5,6.48,6.49,22804.0,5.2784,5.2866,5.2703,5.2784,22804.0
2017-02-23 12:05:00,6.5,6.51,6.49,6.49,30596.0,5.2866,5.2947,5.2784,5.2784,30596.0
2017-02-23 12:10:00,6.49,6.49,6.49,6.49,25100.0,5.2784,5.2784,5.2784,5.2784,25100.0
2017-02-23 12:15:00,6.49,6.49,6.48,6.49,76788.0,5.2784,5.2784,5.2703,5.2784,76788.0
2017-02-23 12:20:00,6.49,6.51,6.49,6.5,69912.0,5.2784,5.2947,5.2784,5.2866,69912.0
2017-02-23 12:25:00,6.5,6.51,6.5,6.5,40116.0,5.2866,5.2947,5.2866,5.2866,40116.0
2017-02-23 12:30:00,6.5,6.5,6.48,6.49,79408.0,5.2866,5.2866,5.2703,5.2784,79408.0
2017-02-23 12:35:00,6.49,6.49,6.48,6.48,177268.0,5.2784,5.2784,5.2703,5.2703,177268.0
2017-02-23 12:40:00,6.48,6.49,6.48,6.48,114236.0,5.2703,5.2784,5.2703,5.2703,114236.0
2017-02-23 12:45:00,6.48,6.49,6.48,6.48,44144.0,5.2703,5.2784,5.2703,5.2703,44144.0
2017-02-23 12:50:00,6.48,6.48,6.48,6.48,52232.0,5.2703,5.2703,5.2703,5.2703,52232.0
2017-02-23 12:55:00,6.48,6.48,6.46,6.47,83240.0,5.2703,5.2703,5.254,5.2622,83240.0
2017-02-23 13:00:00,6.47,6.47,6.46,6.46,48208.0,5.2622,5.2622,5.254,5.254,48208.0
2017-02-23 13:05:00,6.46,6.47,6.45,6.46,69620.0,5.254,5.2622,5.2459,5.254,69620.0
2017-02-23 13:10:00,6.46,6.47,6.46,6.47,30028.0,5.254,5.2622,5.254,5.2622,30028.0
2017-02-23 13:15:00,6.47,6.48,6.47,6.48,37420.0,5.2622,5.2703,5.2622,5.2703,37420.0
2017-02-23 13:20:00,6.48,6.49,6.48,6.48,47924.0,5.2703,5.2784,5.2703,5.2703,47924.0
2017-02-23 13:25:00,6.48,6.48,6.48,6.48,66080.0,5.2703,5.2703,5.2703,5.2703,66080.0
2017-02-23 13:30:00,6.48,6.48,6.46,6.46,90960.0,5.2703,5.2703,5.254,5.254,90960.0
2017-02-23 13:35:00,6.46,6.47,6.46,6.46,40320.0,5.254,5.2622,5.254,5.254,40320.0
2017-02-23 13:40:00,6.46,6.47,6.46,6.46,43516.0,5.254,5.2622,5.254,5.254,43516.0
2017-02-23 13:45:00,6.46,6.46,6.46,6.46,25320.0,5.254,5.254,5.254,5.254,25320.0
2017-02-23 13:50:00,6.46,6.46,6.46,6.46,44988.0,5.254,5.254,5.254,5.254,44988.0
2017-02-23 13:55:00,6.46,6.47,6.46,6.47,24284.0,5.254,5.2622,5.254,5.2622,24284.0
2017-02-23 14:00:00,6.47,6.47,6.46,6.47,52880.0,5.2622,5.2622,5.254,5.2622,52880.0
2017-02-23 14:05:00,6.47,6.48,6.47,6.48,74996.0,5.2622,5.2703,5.2622,5.2703,74996.0
2017-02-23 14:10:00,6.47,6.47,6.46,6.47,46184.0,5.2622,5.2622,5.254,5.2622,46184.0
2017-02-23 14:15:00,6.47,6.47,6.46,6.46,52384.0,5.2622,5.2622,5.254,5.254,52384.0
2017-02-23 14:20:00,6.46,6.47,6.45,6.45,136632.0,5.254,5.2622,5.2459,5.2459,136632.0
2017-02-23 14:25:00,6.45,6.46,6.44,6.44,73808.0,5.2459,5.254,5.2378,5.2378,73808.0
2017-02-23 14:30:00,6.45,6.45,6.44,6.45,50848.0,5.2459,5.2459,5.2378,5.2459,50848.0
2017-02-23 14:35:00,6.45,6.45,6.44,6.44,52736.0,5.2459,5.2459,5.2378,5.2378,52736.0
2017-02-23 14:40:00,6.44,6.45,6.44,6.45,65884.0,5.2378,5.2459,5.2378,5.2459,65884.0
2017-02-23 14:45:00,6.45,6.45,6.44,6.44,68700.0,5.2459,5.2459,5.2378,5.2378,68700.0
2017-02-23 14:50:00,6.45,6.45,6.43,6.43,73624.0,5.2459,5.2459,5.2296,5.2296,73624.0
2017-02-23 14:55:00,6.44,6.45,6.43,6.45,68532.0,5.2378,5.2459,5.2296,5.2459,68532.0
2017-02-23 15:00:00,6.45,6.45,6.43,6.43,131740.0,5.2459,5.2459,5.2296,5.2296,131740.0
2017-02-23 15:05:00,6.43,6.44,6.43,6.44,46344.0,5.2296,5.2378,5.2296,5.2378,46344.0
2017-02-23 15:10:00,6.44,6.45,6.44,6.45,60796.0,5.2378,5.2459,5.2378,5.2459,60796.0
2017-02-23 15:15:00,6.45,6.45,6.44,6.44,38372.0,5.2459,5.2459,5.2378,5.2378,38372.0
2017-02-23 15:20:00,6.44,6.45,6.44,6.44,63716.0,5.2378,5.2459,5.2378,5.2378,63716.0
2017-02-23 15:25:00,6.44,6.44,6.42,6.42,64388.0,5.2378,5.2378,5.2215,5.2215,64388.0
2017-02-23 15:30:00,6.42,6.43,6.4,6.4,123116.0,5.2215,5.2296,5.2052,5.2052,123116.0
2017-02-23 15:35:00,6.4,6.4,6.39,6.39,165352.0,5.2052,5.2052,5.1971,5.1971,165352.0
2017-02-23 15:40:00,6.39,6.4,6.38,6.39,300196.0,5.1971,5.2052,5.189,5.1971,300196.0
2017-02-23 15:45:00,6.39,6.4,6.39,6.39,163128.0,5.1971,5.2052,5.1971,5.1971,163128.0
2017-02-23 15:50:00,6.39,6.4,6.39,6.4,446772.0,5.1971,5.2052,5.1971,5.2052,446772.0
2017-02-23 15:55:00,6.4,6.4,6.38,6.39,1076056.0,5.2052,5.2052,5.189,5.1971,1076056.0
2017-02-24 09:30:00,6.39,6.41,6.36,6.37,190512.0,5.1971,5.2134,5.1727,5.1808,190512.0
2017-02-24 09:35:00,6.38,6.42,6.36,6.42,156196.0,5.189,5.2215,5.1727,5.2215,156196.0
2017-02-24 09:40:00,6.41,6.44,6.41,6.42,57048.0,5.2134,5.2378,5.2134,5.2215,57048.0
2017-02-24 09:45:00,6.43,6.43,6.41,6.41,103244.0,5.2296,5.2296,5.2134,5.2134,103244.0
2017-02-24 09:50:00,6.42,6.42,6.4,6.4,64020.0,5.2215,5.2215,5.2052,5.2052,64020.0
2017-02-24 09:55:00,6.41,6.46,6.4,6.46,235780.0,5.2134,5.254,5.2052,5.254,235780.0
2017-02-24 10:00:00,6.46,6.47,6.44,6.46,238888.0,5.254,5.2622,5.2378,5.254,238888.0
2017-02-24 10:05:00,6.46,6.47,6.45,6.46,103572.0,5.254,5.2622,5.2459,5.254,103572.0
2017-02-24 10:10:00,6.46,6.46,6.45,6.46,90352.0,5.254,5.254,5.2459,5.254,90352.0
2017-02-24 10:15:00,6.46,6.47,6.46,6.46,83044.0,5.254,5.2622,5.254,5.254,83044.0
2017-02-24 10:20:00,6.46,6.47,6.46,6.46,95292.0,5.254,5.2622,5.254,5.254,95292.0
2017-02-24 10:25:00,6.46,6.47,6.46,6.47,122456.0,5.254,5.2622,5.254,5.2622,122456.0
2017-02-24 10:30:00,6.47,6.49,6.46,6.49,126716.0,5.2622,5.2784,5.254,5.2784,126716.0
2017-02-24 10:35:00,6.49,6.53,6.49,6.53,55188.0,5.2784,5.311,5.2784,5.311,55188.0
2017-02-24 10:40:00,6.53,6.53,6.51,6.51,79496.0,5.311,5.311,5.2947,5.2947,79496.0
2017-02-24 10:45:00,6.51,6.51,6.49,6.5,172464.0,5.2947,5.2947,5.2784,5.2866,172464.0
2017-02-24 10:50:00,6.5,6.52,6.5,6.51,87316.0,5.2866,5.3028,5.2866,5.2947,87316.0
2017-02-24 10:55:00,6.51,6.52,6.5,6.52,86092.0,5.2947,5.3028,5.2866,5.3028,86092.0
2017-02-24 11:00:00,6.52,6.53,6.5,6.53,74088.0,5.3028,5.311,5.2866,5.311,74088.0
2017-02-24 11:05:00,6.53,6.53,6.53,6.53,46140.0,5.311,5.311,5.311,5.311,46140.0
2017-02-24 11:10:00,6.53,6.54,6.52,6.52,143344.0,5.311,5.3191,5.3028,5.3028,143344.0
2017-02-24 11:15:00,6.52,6.52,6.51,6.52,49232.0,5.3028,5.3028,5.2947,5.3028,49232.0
2017-02-24 11:20:00,6.52,6.53,6.52,6.53,20400.0,5.3028,5.311,5.3028,5.311,20400.0
2017-02-24 11:25:00,6.53,6.54,6.52,6.54,39928.0,5.311,5.3191,5.3028,5.3191,39928.0
2017-02-24 11:30:00,6.54,6.54,6.52,6.52,58748.0,5.3191,5.3191,5.3028,5.3028,58748.0
2017-02-24 11:35:00,6.52,6.52,6.51,6.51,41164.0,5.3028,5.3028,5.2947,5.2947,41164.0
2017-02-24 11:40:00,6.51,6.52,6.51,6.52,34904.0,5.2947,5.3028,5.2947,5.3028,34904.0
2017-02-24 11:45:00,6.52,6.52,6.51,6.52,44952.0,5.3028,5.3028,5.2947,5.3028,44952.0
2017-02-24 11:50:00,6.52,6.54,6.52,6.54,54812.0,5.3028,5.3191,5.3028,5.3191,54812.0
2017-02-24 11:55:00,6.54,6.54,6.53,6.53,35876.0,5.3191,5.3191,5.311,5.311,35876.0
2017-02-24 12:00:00,6.53,6.6,6.53,6.6,175224.0,5.311,5.3679,5.311,5.3679,175224.0
2017-02-24 12:05:00,6.6,6.62,6.6,6.62,161392.0,5.3679,5.3842,5.3679,5.3842,161392.0
2017-02-24 12:10:00,6.62,6.63,6.6,6.6,72748.0,5.3842,5.3923,5.3679,5.3679,72748.0
2017-02-24 12:15:00,6.6,6.6,6.58,6.58,55112.0,5.3679,5.3679,5.3516,5.3516,55112.0
2017-02-24 12:20:00,6.58,6.59,6.58,6.58,21696.0,5.3516,5.3598,5.3516,5.3516,21696.0
2017-02-24 12:25:00,6.58,6.59,6.58,6.59,30372.0,5.3516,5.3598,5.3516,5.3598,30372.0
2017-02-24 12:30:00,6.59,6.61,6.59,6.61,68396.0,5.3598,5.376,5.3598,5.376,68396.0
2017-02-24 12:35:00,6.61,6.61,6.6,6.6,25916.0,5.376,5.376,5.3679,5.3679,25916.0
2017-02-24 12:40:00,6.6,6.6,6.58,6.59,102464.0,5.3679,5.3679,5.3516,5.3598,102464.0
2017-02-24 12:45:00,6.59,6.59,6.58,6.59,101200.0,5.3598,5.3598,5.3516,5.3598,101200.0
2017-02-24 12:50:00,6.59,6.6,6.58,6.58,67588.0,5.3598,5.3679,5.3516,5.3516,67588.0
2017-02-24 12:55:00,6.58,6.58,6.57,6.57,79976.0,5.3516,5.3516,5.3435,5.3435,79976.0
2017-02-24 13:00:00,6.57,6.58,6.55,6.55,86560.0,5.3435,5.3516,5.3272,5.3272,86560.0
2017-02-24 13:05:00,6.55,6.55,6.53,6.54,27956.0,5.3272,5.3272,5.311,5.3191,27956.0
2017-02-24 13:10:00,6.54,6.55,6.54,6.54,25512.0,5.3191,5.3272,5.3191,5.3191,25512.0
2017-02-24 13:15:00,6.54,6.55,6.54,6.55,32796.0,5.3191,5.3272,5.3191,5.3272,32796.0
2017-02-24 13:20:00,6.55,6.56,6.55,6.55,29560.0,5.3272,5.3354,5.3272,5.3272,29560.0
2017-02-24 13:25:00,6.55,6.55,6.53,6.54,48504.0,5.3272,5.3272,5.311,5.3191,48504.0
2017-02-24 13:30:00,6.54,6.55,6.54,6.54,28840.0,5.3191,5.3272,5.3191,5.3191,28840.0
2017-02-24 13:35:00,6.55,6.55,6.54,6.55,34572.0,5.3272,5.3272,5.3191,5.3272,34572.0
2017-02-24 13:40:00,6.55,6.56,6.55,6.56,39180.0,5.3272,5.3354,5.3272,5.3354,39180.0
2017-02-24 13:45:00,6.56,6.57,6.56,6.56,55716.0,5.3354,5.3435,5.3354,5.3354,55716.0
2017-02-24 13:50:00,6.56,6.58,6.56,6.58,73788.0,5.3354,5.3516,5.3354,5.3516,73788.0
2017-02-24 13:55:00,6.58,6.59,6.57,6.59,62344.0,5.3516,5.3598,5.3435,5.3598,62344.0
2017-02-24 14:00:00,6.59,6.59,6.58,6.59,77008.0,5.3598,5.3598,5.3516,5.3598,77008.0
2017-02-24 14:05:00,6.59,6.6,6.59,6.59,125036.0,5.3598,5.3679,5.3598,5.3598,125036.0
2017-02-24 14:10:00,6.59,6.6,6.58,6.59,121528.0,5.3598,5.3679,5.3516,5.3598,121528.0
2017-02-24 14:15:00,6.58,6.6,6.58,6.6,88048.0,5.3516,5.3679,5.3516,5.3679,88048.0
2017-02-24 14:20:00,6.6,6.6,6.6,6.6,49536.0,5.3679,5.3679,5.3679,5.3679,49536.0
2017-02-24 14:25:00,6.6,6.6,6.58,6.59,43176.0,5.3679,5.3679,5.3516,5.3598,43176.0
2017-02-24 14:30:00,6.59,6.6,6.59,6.59,35824.0,5.3598,5.3679,5.3598,5.3598,35824.0
2017-02-24 14:35:00,6.59,6.6,6.59,6.6,122944.0,5.3598,5.3679,5.3598,5.3679,122944.0
2017-02-24 14:40:00,6.6,6.61,6.6,6.61,96020.0,5.3679,5.376,5.3679,5.376,96020.0
2017-02-24 14:45:00,6.61,6.62,6.61,6.62,68152.0,5.376,5.3842,5.376,5.3842,68152.0
2017-02-24 14:50:00,6.62,6.62,6.61,6.61,45360.0,5.3842,5.3842,5.376,5.376,45360.0
2017-02-24 14:55:00,6.61,6.62,6.6,6.6,32024.0,5.376,5.3842,5.3679,5.3679,32024.0
2017-02-24 15:00:00,6.6,6.6,6.57,6.58,72268.0,5.3679,5.3679,5.3435,5.3516,72268.0
2017-02-24 15:05:00,6.58,6.58,6.57,6.57,48012.0,5.3516,5.3516,5.3435,5.3435,48012.0
2017-02-24 15:10:00,6.58,6.58,6.57,6.58,41140.0,5.3516,5.3516,5.3435,5.3516,41140.0
2017-02-24 15:15:00,6.58,6.58,6.56,6.57,58776.0,5.3516,5.3516,5.3354,5.3435,58776.0
2017-02-24 15:20:00,6.57,6.59,6.56,6.58,57848.0,5.3435,5.3598,5.3354,5.3516,57848.0
2017-02-24 15:25:00,6.58,6.59,6.58,6.58,63780.0,5.3516,5.3598,5.3516,5.3516,63780.0
2017-02-24 15:30:00,6.58,6.58,6.57,6.57,108484.0,5.3516,5.3516,5.3435,5.3435,108484.0
2017-02-24 15:35:00,6.57,6.58,6.56,6.57,138184.0,5.3435,5.3516,5.3354,5.3435,138184.0
2017-02-24 15:40:00,6.57,6.57,6.56,6.57,163960.0,5.3435,5.3435,5.3354,5.3435,163960.0
2017-02-24 15:45:00,6.57,6.58,6.57,6.57,193288.0,5.3435,5.3516,5.3435,5.3435,193288.0
2017-02-24 15:50:00,6.57,6.58,6.57,6.57,200332.0,5.3435,5.3516,5.3435,5.3435,200332.0
2017-02-24 15:55:00,6.57,6.57,6.56,6.57,494816.0,5.3435,5.3435,5.3354,5.3435,494816.0
2017-02-27 09:30:00,6.55,6.56,6.45,6.46,406072.0,5.3272,5.3354,5.2459,5.254,406072.0
2017-02-27 09:35:00,6.46,6.48,6.44,6.44,348380.0,5.254,5.2703,5.2378,5.2378,348380.0
2017-02-27 09:40:00,6.44,6.47,6.42,6.47,216376.0,5.2378,5.2622,5.2215,5.2622,216376.0
2017-02-27 09:45:00,6.47,6.54,6.46,6.54,330364.0,5.2622,5.3191,5.254,5.3191,330364.0
2017-02-27 09:50:00,6.54,6.55,6.52,6.54,180112.0,5.3191,5.3272,5.3028,5.3191,180112.0
2017-02-27 09:55:00,6.54,6.57,6.53,6.57,201856.0,5.3191,5.3435,5.311,5.3435,201856.0
2017-02-27 10:00:00,6.56,6.59,6.56,6.58,178312.0,5.3354,5.3598,5.3354,5.3516,178312.0
2017-02-27 10:05:00,6.58,6.59,6.57,6.59,97236.0,5.3516,5.3598,5.3435,5.3598,97236.0
2017-02-27 10:10:00,6.59,6.61,6.59,6.59,136472.0,5.3598,5.376,5.3598,5.3598,136472.0
2017-02-27 10:15:00,6.59,6.59,6.56,6.57,88688.0,5.3598,5.3598,5.3354,5.3435,88688.0
2017-02-27 10:20:00,6.57,6.58,6.57,6.58,28524.0,5.3435,5.3516,5.3435,5.3516,28524.0
2017-02-27 10:25:00,6.58,6.62,6.58,6.61,132484.0,5.3516,5.3842,5.3516,5.376,132484.0
2017-02-27 10:30:00,6.61,6.62,6.61,6.61,155732.0,5.376,5.3842,5.376,5.376,155732.0
2017-02-27 10:35:00,6.61,6.61,6.59,6.6,66656.0,5.376,5.376,5.3598,5.3679,66656.0
2017-02-27 10:40:00,6.6,6.61,6.6,6.6,51060.0,5.3679,5.376,5.3679,5.3679,51060.0
2017-02-27 10:45:00,6.6,6.62,6.6,6.62,82432.0,5.3679,5.3842,5.3679,5.3842,82432.0
2017-02-27 10:50:00,6.62,6.64,6.62,6.63,388844.0,5.3842,5.4004,5.3842,5.3923,388844.0
2017-02-27 10:55:00,6.63,6.64,6.61,6.61,167888.0,5.3923,5.4004,5.376,5.376,167888.0
2017-02-27 11:00:00,6.61,6.62,6.6,6.61,65064.0,5.376,5.3842,5.3679,5.376,65064.0
2017-02-27 11:05:00,6.62,6.62,6.61,6.62,58188.0,5.3842,5.3842,5.376,5.3842,58188.0
2017-02-27 11:10:00,6.62,6.63,6.62,6.63,84820.0,5.3842,5.3923,5.3842,5.3923,84820.0
2017-02-27 11:15:00,6.63,6.63,6.62,6.63,88336.0,5.3923,5.3923,5.3842,5.3923,88336.0
2017-02-27 11:20:00,6.63,6.63,6.59,6.6,159444.0,5.3923,5.3923,5.3598,5.3679,159444.0
2017-02-27 11:25:00,6.6,6.61,6.59,6.61,157804.0,5.3679,5.376,5.3598,5.376,157804.0
2017-02-27 11:30:00,6.61,6.62,6.6,6.61,47364.0,5.376,5.3842,5.3679,5.376,47364.0
2017-02-27 11:35:00,6.61,6.62,6.6,6.6,45200.0,5.376,5.3842,5.3679,5.3679,45200.0
2017-02-27 11:40:00,6.6,6.62,6.6,6.61,47580.0,5.3679,5.3842,5.3679,5.376,47580.0
2017-02-27 11:45:00,6.61,6.61,6.6,6.6,138688.0,5.376,5.376,5.3679,5.3679,138688.0
2017-02-27 11:50:00,6.6,6.6,6.6,6.6,44400.0,5.3679,5.3679,5.3679,5.3679,44400.0
2017-02-27 11:55:00,6.6,6.61,6.59,6.59,64128.0,5.3679,5.376,5.3598,5.3598,64128.0
2017-02-27 12:00:00,6.59,6.61,6.59,6.6,57600.0,5.3598,5.376,5.3598,5.3679,57600.0
2017-02-27 12:05:00,6.6,6.61,6.6,6.6,37032.0,5.3679,5.376,5.3679,5.3679,37032.0
2017-02-27 12:10:00,6.6,6.62,6.6,6.62,46368.0,5.3679,5.3842,5.3679,5.3842,46368.0
2017-02-27 12:15:00,6.62,6.62,6.6,6.62,82200.0,5.3842,5.3842,5.3679,5.3842,82200.0
2017-02-27 12:20:00,6.61,6.62,6.61,6.61,33588.0,5.376,5.3842,5.376,5.376,33588.0
2017-02-27 12:25:00,6.61,6.61,6.6,6.61,31000.0,5.376,5.376,5.3679,5.376,31000.0
2017-02-27 12:30:00,6.61,6.62,6.61,6.62,34332.0,5.376,5.3842,5.376,5.3842,34332.0
2017-02-27 12:35:00,6.62,6.62,6.61,6.61,49004.0,5.3842,5.3842,5.376,5.376,49004.0
2017-02-27 12:40:00,6.61,6.63,6.61,6.63,64036.0,5.376,5.3923,5.376,5.3923,64036.0
2017-02-27 12:45:00,6.63,6.63,6.63,6.63,32240.0,5.3923,5.3923,5.3923,5.3923,32240.0
2017-02-27 12:50:00,6.63,6.63,6.62,6.62,21600.0,5.3923,5.3923,5.3842,5.3842,21600.0
2017-02-27 12:55:00,6.62,6.63,6.62,6.62,34160.0,5.3842,5.3923,5.3842,5.3842,34160.0
2017-02-27 13:00:00,6.62,6.63,6.61,6.63,44212.0,5.3842,5.3923,5.376,5.3923,44212.0
2017-02-27 13:05:00,6.62,6.63,6.62,6.63,37600.0,5.3842,5.3923,5.3842,5.3923,37600.0
2017-02-27 13:10:00,6.63,6.64,6.63,6.64,28612.0,5.3923,5.4004,5.3923,5.4004,28612.0
2017-02-27 13:15:00,6.64,6.64,6.62,6.63,52600.0,5.4004,5.4004,5.3842,5.3923,52600.0
2017-02-27 13:20:00,6.63,6.63,6.62,6.63,41880.0,5.3923,5.3923,5.3842,5.3923,41880.0
2017-02-27 13:25:00,6.63,6.65,6.63,6.65,64352.0,5.3923,5.4086,5.3923,5.4086,64352.0
2017-02-27 13:30:00,6.65,6.66,6.64,6.65,64128.0,5.4086,5.4167,5.4004,5.4086,64128.0
2017-02-27 13:35:00,6.65,6.66,6.65,6.65,40336.0,5.4086,5.4167,5.4086,5.4086,40336.0
2017-02-27 13:40:00,6.65,6.66,6.64,6.65,28432.0,5.4086,5.4167,5.4004,5.4086,28432.0
2017-02-27 13:45:00,6.65,6.66,6.65,6.65,32996.0,5.4086,5.4167,5.4086,5.4086,32996.0
2017-02-27 13:50:00,6.65,6.65,6.65,6.65,16076.0,5.4086,5.4086,5.4086,5.4086,16076.0
2017-02-27 13:55:00,6.65,6.66,6.65,6.66,46356.0,5.4086,5.4167,5.4086,5.4167,46356.0
2017-02-27 14:00:00,6.66,6.66,6.65,6.65,44976.0,5.4167,5.4167,5.4086,5.4086,44976.0
2017-02-27 14:05:00,6.65,6.66,6.65,6.66,96468.0,5.4086,5.4167,5.4086,5.4167,96468.0
2017-02-27 14:10:00,6.66,6.66,6.65,6.66,25520.0,5.4167,5.4167,5.4086,5.4167,25520.0
2017-02-27 14:15:00,6.66,6.66,6.65,6.65,20880.0,5.4167,5.4167,5.4086,5.4086,20880.0
2017-02-27 14:20:00,6.65,6.67,6.65,6.67,48884.0,5.4086,5.4248,5.4086,5.4248,48884.0
2017-02-27 14:25:00,6.67,6.67,6.66,6.66,34596.0,5.4248,5.4248,5.4167,5.4167,34596.0
2017-02-27 14:30:00,6.66,6.67,6.62,6.62,637308.0,5.4167,5.4248,5.3842,5.3842,637308.0
2017-02-27 14:35:00,6.63,6.63,6.62,6.63,267756.0,5.3923,5.3923,5.3842,5.3923,267756.0
2017-02-27 14:40:00,6.63,6.65,6.63,6.64,54296.0,5.3923,5.4086,5.3923,5.4004,54296.0
2017-02-27 14:45:00,6.64,6.64,6.63,6.63,48968.0,5.4004,5.4004,5.3923,5.3923,48968.0
2017-02-27 14:50:00,6.64,6.64,6.63,6.64,24800.0,5.4004,5.4004,5.3923,5.4004,24800.0
2017-02-27 14:55:00,6.64,6.65,6.63,6.64,47024.0,5.4004,5.4086,5.3923,5.4004,47024.0
2017-02-27 15:00:00,6.64,6.65,6.63,6.64,90048.0,5.4004,5.4086,5.3923,5.4004,90048.0
2017-02-27 15:05:00,6.64,6.65,6.64,6.64,71200.0,5.4004,5.4086,5.4004,5.4004,71200.0
2017-02-27 15:10:00,6.64,6.65,6.64,6.65,31600.0,5.4004,5.4086,5.4004,5.4086,31600.0
2017-02-27 15:15:00,6.65,6.65,6.64,6.65,93124.0,5.4086,5.4086,5.4004,5.4086,93124.0
2017-02-27 15:20:00,6.65,6.65,6.64,6.65,99720.0,5.4086,5.4086,5.4004,5.4086,99720.0
2017-02-27 15:25:00,6.65,6.65,6.65,6.65,39236.0,5.4086,5.4086,5.4086,5.4086,39236.0
2017-02-27 15:30:00,6.65,6.65,6.64,6.64,75228.0,5.4086,5.4086,5.4004,5.4004,75228.0
2017-02-27 15:35:00,6.64,6.64,6.63,6.64,142512.0,5.4004,5.4004,5.3923,5.4004,142512.0
2017-02-27 15:40:00,6.64,6.64,6.63,6.63,161052.0,5.4004,5.4004,5.3923,5.3923,161052.0
2017-02-27 15:45:00,6.63,6.63,6.63,6.63,135784.0,5.3923,5.3923,5.3923,5.3923,135784.0
2017-02-27 15:50:00,6.63,6.63,6.63,6.63,189824.0,5.3923,5.3923,5.3923,5.3923,189824.0
2017-02-27 15:55:00,6.63,6.63,6.62,6.63,341188.0,5.3923,5.3923,5.3842,5.3923,341188.0
2017-02-28 09:30:00,6.58,6.58,6.4,6.4,693600.0,5.3516,5.3516,5.2052,5.2052,693600.0
2017-02-28 09:35:00,6.42,6.43,6.35,6.42,599312.0,5.2215,5.2296,5.1646,5.2215,599312.0
2017-02-28 09:40:00,6.42,6.5,6.41,6.49,178116.0,5.2215,5.2866,5.2134,5.2784,178116.0
2017-02-28 09:45:00,6.5,6.5,6.45,6.45,205240.0,5.2866,5.2866,5.2459,5.2459,205240.0
2017-02-28 09:50:00,6.45,6.46,6.43,6.45,226956.0,5.2459,5.254,5.2296,5.2459,226956.0
2017-02-28 09:55:00,6.45,6.47,6.41,6.41,193820.0,5.2459,5.2622,5.2134,5.2134,193820.0
2017-02-28 10:00:00,6.41,6.43,6.4,6.4,234512.0,5.2134,5.2296,5.2052,5.2052,234512.0
2017-02-28 10:05:00,6.4,6.4,6.35,6.37,490092.0,5.2052,5.2052,5.1646,5.1808,490092.0
2017-02-28 10:10:00,6.38,6.41,6.37,6.4,154128.0,5.189,5.2134,5.1808,5.2052,154128.0
2017-02-28 10:15:00,6.4,6.4,6.39,6.4,86968.0,5.2052,5.2052,5.1971,5.2052,86968.0
2017-02-28 10:20:00,6.39,6.41,6.39,6.4,93292.0,5.1971,5.2134,5.1971,5.2052,93292.0
2017-02-28 10:25:00,6.41,6.41,6.4,6.41,94608.0,5.2134,5.2134,5.2052,5.2134,94608.0
2017-02-28 10:30:00,6.41,6.41,6.4,6.4,105692.0,5.2134,5.2134,5.2052,5.2052,105692.0
2017-02-28 10:35:00,6.4,6.4,6.39,6.4,74808.0,5.2052,5.2052,5.1971,5.2052,74808.0
2017-02-28 10:40:00,6.4,6.42,6.39,6.41,153920.0,5.2052,5.2215,5.1971,5.2134,153920.0
2017-02-28 10:45:00,6.41,6.41,6.4,6.41,64440.0,5.2134,5.2134,5.2052,5.2134,64440.0
2017-02-28 10:50:00,6.41,6.41,6.36,6.41,478940.0,5.2134,5.2134,5.1727,5.2134,478940.0
2017-02-28 10:55:00,6.41,6.42,6.38,6.4,368960.0,5.2134,5.2215,5.189,5.2052,368960.0
2017-02-28 11:00:00,6.4,6.4,6.33,6.35,574284.0,5.2052,5.2052,5.1483,5.1646,574284.0
2017-02-28 11:05:00,6.35,6.39,6.35,6.37,397848.0,5.1646,5.1971,5.1646,5.1808,397848.0
2017-02-28 11:10:00,6.37,6.37,6.33,6.34,325640.0,5.1808,5.1808,5.1483,5.1564,325640.0
2017-02-28 11:15:00,6.35,6.36,6.32,6.33,276700.0,5.1646,5.1727,5.1402,5.1483,276700.0
2017-02-28 11:20:00,6.33,6.34,6.33,6.34,204328.0,5.1483,5.1564,5.1483,5.1564,204328.0
2017-02-28 11:25:00,6.34,6.34,6.31,6.33,453740.0,5.1564,5.1564,5.132,5.1483,453740.0
2017-02-28 11:30:00,6.33,6.34,6.31,6.31,258972.0,5.1483,5.1564,5.132,5.132,258972.0
2017-02-28 11:35:00,6.31,6.31,6.28,6.29,418820.0,5.132,5.132,5.1076,5.1158,418820.0
2017-02-28 11:40:00,6.29,6.3,6.28,6.29,282260.0,5.1158,5.1239,5.1076,5.1158,282260.0
2017-02-28 11:45:00,6.29,6.31,6.29,6.3,297904.0,5.1158,5.132,5.1158,5.1239,297904.0
2017-02-28 11:50:00,6.3,6.31,6.29,6.3,144492.0,5.1239,5.132,5.1158,5.1239,144492.0
2017-02-28 11:55:00,6.3,6.3,6.28,6.28,114088.0,5.1239,5.1239,5.1076,5.1076,114088.0
2017-02-28 12:00:00,6.28,6.29,6.28,6.28,73152.0,5.1076,5.1158,5.1076,5.1076,73152.0
2017-02-28 12:05:00,6.29,6.3,6.28,6.3,244732.0,5.1158,5.1239,5.1076,5.1239,244732.0
2017-02-28 12:10:00,6.3,6.3,6.29,6.3,149900.0,5.1239,5.1239,5.1158,5.1239,149900.0
2017-02-28 12:15:00,6.3,6.31,6.29,6.29,229556.0,5.1239,5.132,5.1158,5.1158,229556.0
2017-02-28 12:20:00,6.29,6.29,6.26,6.26,316628.0,5.1158,5.1158,5.0914,5.0914,316628.0
2017-02-28 12:25:00,6.25,6.26,6.22,6.23,333440.0,5.0832,5.0914,5.0588,5.067,333440.0
2017-02-28 12:30:00,6.23,6.27,6.22,6.27,335872.0,5.067,5.0995,5.0588,5.0995,335872.0
2017-02-28 12:35:00,6.26,6.26,6.23,6.23,100944.0,5.0914,5.0914,5.067,5.067,100944.0
2017-02-28 12:40:00,6.23,6.23,6.21,6.21,168840.0,5.067,5.067,5.0507,5.0507,168840.0
2017-02-28 12:45:00,6.22,6.23,6.2,6.22,969404.0,5.0588,5.067,5.0426,5.0588,969404.0
2017-02-28 12:50:00,6.22,6.23,6.21,6.22,298992.0,5.0588,5.067,5.0507,5.0588,298992.0
2017-02-28 12:55:00,6.22,6.22,6.21,6.22,235436.0,5.0588,5.0588,5.0507,5.0588,235436.0
2017-02-28 13:00:00,6.22,6.22,6.21,6.22,213472.0,5.0588,5.0588,5.0507,5.0588,213472.0
2017-02-28 13:05:00,6.22,6.22,6.2,6.21,597932.0,5.0588,5.0588,5.0426,5.0507,597932.0
2017-02-28 13:10:00,6.21,6.21,6.18,6.18,307188.0,5.0507,5.0507,5.0263,5.0263,307188.0
2017-02-28 13:15:00,6.18,6.18,6.17,6.18,188432.0,5.0263,5.0263,5.0182,5.0263,188432.0
2017-02-28 13:20:00,6.18,6.18,6.13,6.14,347180.0,5.0263,5.0263,4.9856,4.9938,347180.0
2017-02-28 13:25:00,6.14,6.14,6.13,6.13,193796.0,4.9938,4.9938,4.9856,4.9856,193796.0
2017-02-28 13:30:00,6.13,6.14,6.08,6.11,656840.0,4.9856,4.9938,4.945,4.9694,656840.0
2017-02-28 13:35:00,6.11,6.12,6.09,6.1,332548.0,4.9694,4.9775,4.9531,4.9612,332548.0
2017-02-28 13:40:00,6.1,6.1,6.06,6.08,276692.0,4.9612,4.9612,4.9287,4.945,276692.0
2017-02-28 13:45:00,6.08,6.08,6.04,6.05,312324.0,4.945,4.945,4.9124,4.9206,312324.0
2017-02-28 13:50:00,6.05,6.06,6.03,6.04,336568.0,4.9206,4.9287,4.9043,4.9124,336568.0
2017-02-28 13:55:00,6.04,6.05,6.0,6.03,371288.0,4.9124,4.9206,4.8799,4.9043,371288.0
2017-02-28 14:00:00,6.02,6.05,6.01,6.01,236360.0,4.8962,4.9206,4.888,4.888,236360.0
2017-02-28 14:05:00,6.01,6.01,5.98,5.98,550692.0,4.888,4.888,4.8636,4.8636,550692.0
2017-02-28 14:10:00,5.98,5.99,5.95,5.95,320292.0,4.8636,4.8718,4.8392,4.8392,320292.0
2017-02-28 14:15:00,5.96,5.96,5.94,5.94,248540.0,4.8474,4.8474,4.8311,4.8311,248540.0
2017-02-28 14:20:00,5.94,5.94,5.89,5.9,631412.0,4.8311,4.8311,4.7904,4.7986,631412.0
2017-02-28 14:25:00,5.91,5.98,5.9,5.97,456476.0,4.8067,4.8636,4.7986,4.8555,456476.0
2017-02-28 14:30:00,5.97,5.97,5.91,5.93,406756.0,4.8555,4.8555,4.8067,4.823,406756.0
2017-02-28 14:35:00,5.93,5.96,5.93,5.96,228432.0,4.823,4.8474,4.823,4.8474,228432.0
2017-02-28 14:40:00,5.96,5.97,5.94,5.96,232648.0,4.8474,4.8555,4.8311,4.8474,232648.0
2017-02-28 14:45:00,5.96,5.97,5.93,5.97,245196.0,4.8474,4.8555,4.823,4.8555,245196.0
2017-02-28 14:50:00,5.97,5.99,5.97,5.99,285528.0,4.8555,4.8718,4.8555,4.8718,285528.0
2017-02-28 14:55:00,5.99,6.02,5.99,6.02,480572.0,4.8718,4.8962,4.8718,4.8962,480572.0
2017-02-28 15:00:00,6.02,6.03,6.01,6.02,609312.0,4.8962,4.9043,4.888,4.8962,609312.0
2017-02-28 15:05:00,6.02,6.04,6.01,6.04,806976.0,4.8962,4.9124,4.888,4.9124,806976.0
2017-02-28 15:10:00,6.04,6.05,6.02,6.02,841564.0,4.9124,4.9206,4.8962,4.8962,841564.0
2017-02-28 15:15:00,6.03,6.04,6.01,6.02,603532.0,4.9043,4.9124,4.888,4.8962,603532.0
2017-02-28 15:20:00,6.02,6.03,6.01,6.03,575628.0,4.8962,4.9043,4.888,4.9043,575628.0
2017-02-28 15:25:00,6.03,6.07,6.03,6.07,519684.0,4.9043,4.9368,4.9043,4.9368,519684.0
2017-02-28 15:30:00,6.07,6.11,6.07,6.11,648980.0,4.9368,4.9694,4.9368,4.9694,648980.0
2017-02-28 15:35:00,6.11,6.11,6.08,6.08,445728.0,4.9694,4.9694,4.945,4.945,445728.0
2017-02-28 15:40:00,6.08,6.1,6.08,6.09,822000.0,4.945,4.9612,4.945,4.9531,822000.0
2017-02-28 15:45:00,6.09,6.12,6.07,6.12,625864.0,4.9531,4.9775,4.9368,4.9775,625864.0
2017-02-28 15:50:00,6.12,6.12,6.11,6.12,808768.0,4.9775,4.9775,4.9694,4.9775,808768.0
2017-02-28 15:55:00,6.12,6.14,6.09,6.11,1669916.0,4.9775,4.9938,4.9531,4.9694,1669916.0
2017-03-01 09:30:00,6.14,6.22,6.14,6.18,342428.0,4.9938,5.0588,4.9938,5.0263,342428.0
2017-03-01 09:35:00,6.18,6.23,6.17,6.22,221736.0,5.0263,5.067,5.0182,5.0588,221736.0
2017-03-01 09:40:00,6.22,6.23,6.2,6.2,185444.0,5.0588,5.067,5.0426,5.0426,185444.0
2017-03-01 09:45:00,6.2,6.21,6.2,6.21,241076.0,5.0426,5.0507,5.0426,5.0507,241076.0
2017-03-01 09:50:00,6.21,6.21,6.19,6.19,355620.0,5.0507,5.0507,5.0344,5.0344,355620.0
2017-03-01 09:55:00,6.19,6.19,6.16,6.16,194352.0,5.0344,5.0344,5.01,5.01,194352.0
2017-03-01 10:00:00,6.16,6.17,6.15,6.16,418844.0,5.01,5.0182,5.0019,5.01,418844.0
2017-03-01 10:05:00,6.16,6.16,6.12,6.13,362228.0,5.01,5.01,4.9775,4.9856,362228.0
2017-03-01 10:10:00,6.13,6.14,6.12,6.14,250692.0,4.9856,4.9938,4.9775,4.9938,250692.0
2017-03-01 10:15:00,6.14,6.15,6.14,6.14,277068.0,4.9938,5.0019,4.9938,4.9938,277068.0
2017-03-01 10:20:00,6.15,6.15,6.14,6.15,166320.0,5.0019,5.0019,4.9938,5.0019,166320.0
2017-03-01 10:25:00,6.15,6.16,6.15,6.15,263788.0,5.0019,5.01,5.0019,5.0019,263788.0
2017-03-01 10:30:00,6.15,6.15,6.13,6.13,155700.0,5.0019,5.0019,4.9856,4.9856,155700.0
2017-03-01 10:35:00,6.13,6.13,6.11,6.11,245820.0,4.9856,4.9856,4.9694,4.9694,245820.0
2017-03-01 10:40:00,6.12,6.13,6.11,6.12,223876.0,4.9775,4.9856,4.9694,4.9775,223876.0
2017-03-01 10:45:00,6.12,6.12,6.11,6.12,84972.0,4.9775,4.9775,4.9694,4.9775,84972.0
2017-03-01 10:50:00,6.12,6.12,6.09,6.09,212340.0,4.9775,4.9775,4.9531,4.9531,212340.0
2017-03-01 10:55:00,6.09,6.09,6.07,6.09,428432.0,4.9531,4.9531,4.9368,4.9531,428432.0
2017-03-01 11:00:00,6.09,6.12,6.08,6.11,219128.0,4.9531,4.9775,4.945,4.9694,219128.0
2017-03-01 11:05:00,6.11,6.12,6.08,6.1,171848.0,4.9694,4.9775,4.945,4.9612,171848.0
2017-03-01 11:10:00,6.1,6.12,6.1,6.11,144656.0,4.9612,4.9775,4.9612,4.9694,144656.0
2017-03-01 11:15:00,6.11,6.11,6.09,6.1,286712.0,4.9694,4.9694,4.9531,4.9612,286712.0
2017-03-01 11:20:00,6.1,6.1,6.09,6.09,95352.0,4.9612,4.9612,4.9531,4.9531,95352.0
2017-03-01 11:25:00,6.09,6.1,6.09,6.1,199832.0,4.9531,4.9612,4.9531,4.9612,199832.0
2017-03-01 11:30:00,6.1,6.1,6.09,6.1,78592.0,4.9612,4.9612,4.9531,4.9612,78592.0
2017-03-01 11:35:00,6.1,6.1,6.09,6.09,84172.0,4.9612,4.9612,4.9531,4.9531,84172.0
2017-03-01 11:40:00,6.09,6.1,6.09,6.1,86004.0,4.9531,4.9612,4.9531,4.9612,86004.0
2017-03-01 11:45:00,6.1,6.13,6.1,6.13,107316.0,4.9612,4.9856,4.9612,4.9856,107316.0
2017-03-01 11:50:00,6.13,6.15,6.13,6.14,83696.0,4.9856,5.0019,4.9856,4.9938,83696.0
2017-03-01 11:55:00,6.14,6.14,6.12,6.12,61988.0,4.9938,4.9938,4.9775,4.9775,61988.0
2017-03-01 12:00:00,6.12,6.14,6.12,6.14,104284.0,4.9775,4.9938,4.9775,4.9938,104284.0
2017-03-01 12:05:00,6.14,6.14,6.14,6.14,73064.0,4.9938,4.9938,4.9938,4.9938,73064.0
2017-03-01 12:10:00,6.14,6.14,6.13,6.13,151564.0,4.9938,4.9938,4.9856,4.9856,151564.0
2017-03-01 12:15:00,6.13,6.13,6.13,6.13,157916.0,4.9856,4.9856,4.9856,4.9856,157916.0
2017-03-01 12:20:00,6.13,6.13,6.11,6.12,98644.0,4.9856,4.9856,4.9694,4.9775,98644.0
2017-03-01 12:25:00,6.12,6.12,6.12,6.12,92012.0,4.9775,4.9775,4.9775,4.9775,92012.0
2017-03-01 12:30:00,6.12,6.12,6.12,6.12,10892.0,4.9775,4.9775,4.9775,4.9775,10892.0
2017-03-01 12:35:00,6.12,6.12,6.11,6.11,63548.0,4.9775,4.9775,4.9694,4.9694,63548.0
2017-03-01 12:40:00,6.11,6.11,6.11,6.11,97148.0,4.9694,4.9694,4.9694,4.9694,97148.0
2017-03-01 12:45:00,6.11,6.12,6.11,6.12,47256.0,4.9694,4.9775,4.9694,4.9775,47256.0
2017-03-01 12:50:00,6.12,6.13,6.11,6.13,56908.0,4.9775,4.9856,4.9694,4.9856,56908.0
2017-03-01 12:55:00,6.13,6.17,6.13,6.17,71972.0,4.9856,5.0182,4.9856,5.0182,71972.0
2017-03-01 13:00:00,6.17,6.18,6.16,6.16,72780.0,5.0182,5.0263,5.01,5.01,72780.0
2017-03-01 13:05:00,6.16,6.16,6.16,6.16,67616.0,5.01,5.01,5.01,5.01,67616.0
2017-03-01 13:10:00,6.16,6.16,6.15,6.16,107940.0,5.01,5.01,5.0019,5.01,107940.0
2017-03-01 13:15:00,6.16,6.16,6.16,6.16,72320.0,5.01,5.01,5.01,5.01,72320.0
2017-03-01 13:20:00,6.16,6.18,6.16,6.18,152052.0,5.01,5.0263,5.01,5.0263,152052.0
2017-03-01 13:25:00,6.18,6.18,6.17,6.18,30100.0,5.0263,5.0263,5.0182,5.0263,30100.0
2017-03-01 13:30:00,6.18,6.18,6.16,6.16,105700.0,5.0263,5.0263,5.01,5.01,105700.0
2017-03-01 13:35:00,6.16,6.16,6.16,6.16,130916.0,5.01,5.01,5.01,5.01,130916.0
2017-03-01 13:40:00,6.16,6.16,6.16,6.16,43260.0,5.01,5.01,5.01,5.01,43260.0
2017-03-01 13:45:00,6.16,6.16,6.16,6.16,117064.0,5.01,5.01,5.01,5.01,117064.0
2017-03-01 13:50:00,6.16,6.16,6.16,6.16,41876.0,5.01,5.01,5.01,5.01,41876.0
2017-03-01 13:55:00,6.16,6.16,6.15,6.15,51992.0,5.01,5.01,5.0019,5.0019,51992.0
2017-03-01 14:00:00,6.15,6.15,6.15,6.15,23684.0,5.0019,5.0019,5.0019,5.0019,23684.0
2017-03-01 14:05:00,6.15,6.15,6.13,6.14,126064.0,5.0019,5.0019,4.9856,4.9938,126064.0
2017-03-01 14:10:00,6.13,6.14,6.13,6.14,151644.0,4.9856,4.9938,4.9856,4.9938,151644.0
2017-03-01 14:15:00,6.14,6.14,6.13,6.13,18212.0,4.9938,4.9938,4.9856,4.9856,18212.0
2017-03-01 14:20:00,6.13,6.13,6.12,6.12,190828.0,4.9856,4.9856,4.9775,4.9775,190828.0
2017-03-01 14:25:00,6.12,6.12,6.1,6.1,100820.0,4.9775,4.9775,4.9612,4.9612,100820.0
2017-03-01 14:30:00,6.11,6.11,6.1,6.11,84816.0,4.9694,4.9694,4.9612,4.9694,84816.0
2017-03-01 14:35:00,6.11,6.11,6.1,6.1,177556.0,4.9694,4.9694,4.9612,4.9612,177556.0
2017-03-01 14:40:00,6.1,6.1,6.09,6.09,82380.0,4.9612,4.9612,4.9531,4.9531,82380.0
2017-03-01 14:45:00,6.09,6.1,6.09,6.1,45648.0,4.9531,4.9612,4.9531,4.9612,45648.0
2017-03-01 14:50:00,6.1,6.11,6.09,6.1,125620.0,4.9612,4.9694,4.9531,4.9612,125620.0
2017-03-01 14:55:00,6.1,6.1,6.09,6.09,88348.0,4.9612,4.9612,4.9531,4.9531,88348.0
2017-03-01 15:00:00,6.09,6.11,6.09,6.11,104276.0,4.9531,4.9694,4.9531,4.9694,104276.0
2017-03-01 15:05:00,6.11,6.11,6.1,6.1,48724.0,4.9694,4.9694,4.9612,4.9612,48724.0
2017-03-01 15:10:00,6.1,6.1,6.09,6.09,65916.0,4.9612,4.9612,4.9531,4.9531,65916.0
2017-03-01 15:15:00,6.1,6.12,6.09,6.12,129752.0,4.9612,4.9775,4.9531,4.9775,129752.0
2017-03-01 15:20:00,6.12,6.12,6.11,6.11,79972.0,4.9775,4.9775,4.9694,4.9694,79972.0
2017-03-01 15:25:00,6.11,6.11,6.11,6.11,81892.0,4.9694,4.9694,4.9694,4.9694,81892.0
2017-03-01 15:30:00,6.11,6.12,6.11,6.11,152372.0,4.9694,4.9775,4.9694,4.9694,152372.0
2017-03-01 15:35:00,6.11,6.11,6.1,6.11,237760.0,4.9694,4.9694,4.9612,4.9694,237760.0
2017-03-01 15:40:00,6.11,6.11,6.11,6.11,115492.0,4.9694,4.9694,4.9694,4.9694,115492.0
2017-03-01 15:45:00,6.11,6.13,6.11,6.13,342736.0,4.9694,4.9856,4.9694,4.9856,342736.0
2017-03-01 15:50:00,6.13,6.13,6.12,6.12,292996.0,4.9856,4.9856,4.9775,4.9775,292996.0
2017-03-01 15:55:00,6.12,6.12,6.12,6.12,628556.0,4.9775,4.9775,4.9775,4.9775,628556.0
2017-03-02 09:30:00,6.12,6.16,6.11,6.13,183176.0,4.9775,5.01,4.9694,4.9856,183176.0
2017-03-02 09:35:00,6.13,6.16,6.13,6.15,61900.0,4.9856,5.01,4.9856,5.0019,61900.0
2017-03-02 09:40:00,6.15,6.17,6.15,6.16,103928.0,5.0019,5.0182,5.0019,5.01,103928.0
2017-03-02 09:45:00,6.15,6.18,6.15,6.16,169252.0,5.0019,5.0263,5.0019,5.01,169252.0
2017-03-02 09:50:00,6.16,6.17,6.15,6.17,120740.0,5.01,5.0182,5.0019,5.0182,120740.0
2017-03-02 09:55:00,6.17,6.18,6.15,6.18,106364.0,5.0182,5.0263,5.0019,5.0263,106364.0
2017-03-02 10:00:00,6.17,6.18,6.17,6.18,134232.0,5.0182,5.0263,5.0182,5.0263,134232.0
2017-03-02 10:05:00,6.18,6.21,6.18,6.21,110956.0,5.0263,5.0507,5.0263,5.0507,110956.0
2017-03-02 10:10:00,6.21,6.22,6.2,6.21,174252.0,5.0507,5.0588,5.0426,5.0507,174252.0
2017-03-02 10:15:00,6.21,6.23,6.21,6.22,109884.0,5.0507,5.067,5.0507,5.0588,109884.0
2017-03-02 10:20:00,6.22,6.22,6.2,6.21,181872.0,5.0588,5.0588,5.0426,5.0507,181872.0
2017-03-02 10:25:00,6.21,6.24,6.21,6.23,143688.0,5.0507,5.0751,5.0507,5.067,143688.0
2017-03-02 10:30:00,6.23,6.26,6.23,6.24,277316.0,5.067,5.0914,5.067,5.0751,277316.0
2017-03-02 10:35:00,6.23,6.24,6.22,6.23,185536.0,5.067,5.0751,5.0588,5.067,185536.0
2017-03-02 10:40:00,6.23,6.25,6.23,6.25,154864.0,5.067,5.0832,5.067,5.0832,154864.0
2017-03-02 10:45:00,6.25,6.25,6.22,6.23,209096.0,5.0832,5.0832,5.0588,5.067,209096.0
2017-03-02 10:50:00,6.23,6.24,6.22,6.22,235616.0,5.067,5.0751,5.0588,5.0588,235616.0
2017-03-02 10:55:00,6.22,6.22,6.21,6.21,74616.0,5.0588,5.0588,5.0507,5.0507,74616.0
2017-03-02 11:00:00,6.21,6.21,6.19,6.21,81076.0,5.0507,5.0507,5.0344,5.0507,81076.0
2017-03-02 11:05:00,6.21,6.22,6.21,6.21,85220.0,5.0507,5.0588,5.0507,5.0507,85220.0
2017-03-02 11:10:00,6.21,6.21,6.2,6.2,83760.0,5.0507,5.0507,5.0426,5.0426,83760.0
2017-03-02 11:15:00,6.2,6.2,6.18,6.2,53528.0,5.0426,5.0426,5.0263,5.0426,53528.0
2017-03-02 11:20:00,6.2,6.21,6.19,6.2,69216.0,5.0426,5.0507,5.0344,5.0426,69216.0
2017-03-02 11:25:00,6.2,6.2,6.2,6.2,70396.0,5.0426,5.0426,5.0426,5.0426,70396.0
2017-03-02 11:30:00,6.2,6.21,6.19,6.19,105124.0,5.0426,5.0507,5.0344,5.0344,105124.0
2017-03-02 11:35:00,6.19,6.2,6.18,6.18,77660.0,5.0344,5.0426,5.0263,5.0263,77660.0
2017-03-02 11:40:00,6.18,6.19,6.18,6.18,41100.0,5.0263,5.0344,5.0263,5.0263,41100.0
2017-03-02 11:45:00,6.18,6.21,6.18,6.21,118884.0,5.0263,5.0507,5.0263,5.0507,118884.0
2017-03-02 11:50:00,6.21,6.21,6.2,6.2,116792.0,5.0507,5.0507,5.0426,5.0426,116792.0
2017-03-02 11:55:00,6.21,6.21,6.2,6.2,82336.0,5.0507,5.0507,5.0426,5.0426,82336.0
2017-03-02 12:00:00,6.2,6.2,6.19,6.2,113584.0,5.0426,5.0426,5.0344,5.0426,113584.0
2017-03-02 12:05:00,6.2,6.2,6.18,6.18,151128.0,5.0426,5.0426,5.0263,5.0263,151128.0
2017-03-02 12:10:00,6.18,6.18,6.17,6.17,46280.0,5.0263,5.0263,5.0182,5.0182,46280.0
2017-03-02 12:15:00,6.18,6.18,6.17,6.17,90924.0,5.0263,5.0263,5.0182,5.0182,90924.0
2017-03-02 12:20:00,6.17,6.17,6.16,6.17,57252.0,5.0182,5.0182,5.01,5.0182,57252.0
2017-03-02 12:25:00,6.17,6.17,6.16,6.17,30496.0,5.0182,5.0182,5.01,5.0182,30496.0
2017-03-02 12:30:00,6.17,6.18,6.17,6.17,51800.0,5.0182,5.0263,5.0182,5.0182,51800.0
2017-03-02 12:35:00,6.17,6.18,6.17,6.18,60552.0,5.0182,5.0263,5.0182,5.0263,60552.0
2017-03-02 12:40:00,6.18,6.19,6.18,6.19,33000.0,5.0263,5.0344,5.0263,5.0344,33000.0
2017-03-02 12:45:00,6.19,6.2,6.18,6.19,47372.0,5.0344,5.0426,5.0263,5.0344,47372.0
2017-03-02 12:50:00,6.2,6.22,6.19,6.22,129636.0,5.0426,5.0588,5.0344,5.0588,129636.0
2017-03-02 12:55:00,6.22,6.22,6.22,6.22,57444.0,5.0588,5.0588,5.0588,5.0588,57444.0
2017-03-02 13:00:00,6.22,6.22,6.21,6.22,58192.0,5.0588,5.0588,5.0507,5.0588,58192.0
2017-03-02 13:05:00,6.21,6.22,6.21,6.21,33040.0,5.0507,5.0588,5.0507,5.0507,33040.0
2017-03-02 13:10:00,6.21,6.21,6.2,6.21,93468.0,5.0507,5.0507,5.0426,5.0507,93468.0
2017-03-02 13:15:00,6.21,6.22,6.21,6.21,130708.0,5.0507,5.0588,5.0507,5.0507,130708.0
2017-03-02 13:20:00,6.21,6.22,6.21,6.22,39332.0,5.0507,5.0588,5.0507,5.0588,39332.0
2017-03-02 13:25:00,6.22,6.22,6.21,6.22,32184.0,5.0588,5.0588,5.0507,5.0588,32184.0
2017-03-02 13:30:00,6.22,6.24,6.22,6.24,81488.0,5.0588,5.0751,5.0588,5.0751,81488.0
2017-03-02 13:35:00,6.24,6.24,6.24,6.24,55420.0,5.0751,5.0751,5.0751,5.0751,55420.0
2017-03-02 13:40:00,6.25,6.25,6.24,6.25,72344.0,5.0832,5.0832,5.0751,5.0832,72344.0
2017-03-02 13:45:00,6.25,6.25,6.25,6.25,54648.0,5.0832,5.0832,5.0832,5.0832,54648.0
2017-03-02 13:50:00,6.25,6.25,6.24,6.24,29988.0,5.0832,5.0832,5.0751,5.0751,29988.0
2017-03-02 13:55:00,6.24,6.24,6.24,6.24,53252.0,5.0751,5.0751,5.0751,5.0751,53252.0
2017-03-02 14:00:00,6.24,6.25,6.24,6.25,90264.0,5.0751,5.0832,5.0751,5.0832,90264.0
2017-03-02 14:05:00,6.25,6.26,6.24,6.26,133336.0,5.0832,5.0914,5.0751,5.0914,133336.0
2017-03-02 14:10:00,6.26,6.26,6.25,6.25,120644.0,5.0914,5.0914,5.0832,5.0832,120644.0
2017-03-02 14:15:00,6.25,6.26,6.25,6.26,61756.0,5.0832,5.0914,5.0832,5.0914,61756.0
2017-03-02 14:20:00,6.26,6.26,6.24,6.25,150996.0,5.0914,5.0914,5.0751,5.0832,150996.0
2017-03-02 14:25:00,6.25,6.26,6.25,6.25,136072.0,5.0832,5.0914,5.0832,5.0832,136072.0
2017-03-02 14:30:00,6.25,6.26,6.25,6.26,63020.0,5.0832,5.0914,5.0832,5.0914,63020.0
2017-03-02 14:35:00,6.26,6.26,6.26,6.26,37624.0,5.0914,5.0914,5.0914,5.0914,37624.0
2017-03-02 14:40:00,6.26,6.26,6.26,6.26,59000.0,5.0914,5.0914,5.0914,5.0914,59000.0
2017-03-02 14:45:00,6.26,6.26,6.26,6.26,51964.0,5.0914,5.0914,5.0914,5.0914,51964.0
2017-03-02 14:50:00,6.26,6.28,6.26,6.27,212016.0,5.0914,5.1076,5.0914,5.0995,212016.0
2017-03-02 14:55:00,6.27,6.27,6.26,6.27,50344.0,5.0995,5.0995,5.0914,5.0995,50344.0
2017-03-02 15:00:00,6.27,6.27,6.26,6.26,53116.0,5.0995,5.0995,5.0914,5.0914,53116.0
2017-03-02 15:05:00,6.27,6.27,6.26,6.27,134048.0,5.0995,5.0995,5.0914,5.0995,134048.0
2017-03-02 15:10:00,6.27,6.27,6.27,6.27,109336.0,5.0995,5.0995,5.0995,5.0995,109336.0
2017-03-02 15:15:00,6.27,6.27,6.26,6.26,138732.0,5.0995,5.0995,5.0914,5.0914,138732.0
2017-03-02 15:20:00,6.26,6.26,6.24,6.24,142040.0,5.0914,5.0914,5.0751,5.0751,142040.0
2017-03-02 15:25:00,6.24,6.26,6.24,6.26,164684.0,5.0751,5.0914,5.0751,5.0914,164684.0
2017-03-02 15:30:00,6.26,6.26,6.25,6.25,200184.0,5.0914,5.0914,5.0832,5.0832,200184.0
2017-03-02 15:35:00,6.25,6.26,6.25,6.26,176048.0,5.0832,5.0914,5.0832,5.0914,176048.0
2017-03-02 15:40:00,6.26,6.26,6.25,6.25,193024.0,5.0914,5.0914,5.0832,5.0832,193024.0
2017-03-02 15:45:00,6.25,6.26,6.25,6.25,231112.0,5.0832,5.0914,5.0832,5.0832,231112.0
2017-03-02 15:50:00,6.25,6.26,6.25,6.25,265108.0,5.0832,5.0914,5.0832,5.0832,265108.0
2017-03-02 15:55:00,6.25,6.26,6.25,6.25,665104.0,5.0832,5.0914,5.0832,5.0832,665104.0
2017-03-03 09:30:00,6.27,6.33,6.25,6.29,384764.0,5.0995,5.1483,5.0832,5.1158,384764.0
2017-03-03 09:35:00,6.29,6.33,6.29,6.32,131400.0,5.1158,5.1483,5.1158,5.1402,131400.0
2017-03-03 09:40:00,6.32,6.32,6.28,6.3,133172.0,5.1402,5.1402,5.1076,5.1239,133172.0
2017-03-03 09:45:00,6.3,6.3,6.29,6.3,148232.0,5.1239,5.1239,5.1158,5.1239,148232.0
2017-03-03 09:50:00,6.3,6.32,6.29,6.3,147416.0,5.1239,5.1402,5.1158,5.1239,147416.0
2017-03-03 09:55:00,6.3,6.31,6.28,6.29,184076.0,5.1239,5.132,5.1076,5.1158,184076.0
2017-03-03 10:00:00,6.29,6.32,6.28,6.32,284736.0,5.1158,5.1402,5.1076,5.1402,284736.0
2017-03-03 10:05:00,6.32,6.32,6.26,6.27,150392.0,5.1402,5.1402,5.0914,5.0995,150392.0
2017-03-03 10:10:00,6.27,6.29,6.26,6.27,71012.0,5.0995,5.1158,5.0914,5.0995,71012.0
2017-03-03 10:15:00,6.28,6.28,6.27,6.28,49212.0,5.1076,5.1076,5.0995,5.1076,49212.0
2017-03-03 10:20:00,6.28,6.28,6.27,6.28,78348.0,5.1076,5.1076,5.0995,5.1076,78348.0
2017-03-03 10:25:00,6.28,6.28,6.27,6.28,70960.0,5.1076,5.1076,5.0995,5.1076,70960.0
2017-03-03 10:30:00,6.28,6.29,6.27,6.28,81284.0,5.1076,5.1158,5.0995,5.1076,81284.0
2017-03-03 10:35:00,6.27,6.3,6.27,6.3,74856.0,5.0995,5.1239,5.0995,5.1239,74856.0
2017-03-03 10:40:00,6.3,6.33,6.3,6.33,87564.0,5.1239,5.1483,5.1239,5.1483,87564.0
2017-03-03 10:45:00,6.33,6.33,6.31,6.31,63572.0,5.1483,5.1483,5.132,5.132,63572.0
2017-03-03 10:50:00,6.31,6.33,6.31,6.32,31744.0,5.132,5.1483,5.132,5.1402,31744.0
2017-03-03 10:55:00,6.33,6.33,6.3,6.3,105068.0,5.1483,5.1483,5.1239,5.1239,105068.0
2017-03-03 11:00:00,6.29,6.3,6.29,6.3,27600.0,5.1158,5.1239,5.1158,5.1239,27600.0
2017-03-03 11:05:00,6.3,6.31,6.3,6.31,26888.0,5.1239,5.132,5.1239,5.132,26888.0
2017-03-03 11:10:00,6.31,6.32,6.3,6.31,64744.0,5.132,5.1402,5.1239,5.132,64744.0
2017-03-03 11:15:00,6.31,6.32,6.31,6.31,37664.0,5.132,5.1402,5.132,5.132,37664.0
2017-03-03 11:20:00,6.31,6.32,6.31,6.31,39968.0,5.132,5.1402,5.132,5.132,39968.0
2017-03-03 11:25:00,6.31,6.31,6.29,6.3,70008.0,5.132,5.132,5.1158,5.1239,70008.0
2017-03-03 11:30:00,6.3,6.3,6.26,6.27,131264.0,5.1239,5.1239,5.0914,5.0995,131264.0
2017-03-03 11:35:00,6.27,6.27,6.26,6.27,49312.0,5.0995,5.0995,5.0914,5.0995,49312.0
2017-03-03 11:40:00,6.27,6.27,6.26,6.26,108700.0,5.0995,5.0995,5.0914,5.0914,108700.0
2017-03-03 11:45:00,6.26,6.28,6.26,6.28,75076.0,5.0914,5.1076,5.0914,5.1076,75076.0
2017-03-03 11:50:00,6.28,6.28,6.27,6.28,43916.0,5.1076,5.1076,5.0995,5.1076,43916.0
2017-03-03 11:55:00,6.28,6.28,6.26,6.26,72384.0,5.1076,5.1076,5.0914,5.0914,72384.0
2017-03-03 12:00:00,6.26,6.28,6.26,6.28,99820.0,5.0914,5.1076,5.0914,5.1076,99820.0
2017-03-03 12:05:00,6.28,6.29,6.28,6.28,64768.0,5.1076,5.1158,5.1076,5.1076,64768.0
2017-03-03 12:10:00,6.28,6.28,6.27,6.28,110400.0,5.1076,5.1076,5.0995,5.1076,110400.0
2017-03-03 12:15:00,6.28,6.28,6.26,6.28,107248.0,5.1076,5.1076,5.0914,5.1076,107248.0
2017-03-03 12:20:00,6.28,6.29,6.28,6.29,46984.0,5.1076,5.1158,5.1076,5.1158,46984.0
2017-03-03 12:25:00,6.28,6.29,6.28,6.28,35760.0,5.1076,5.1158,5.1076,5.1076,35760.0
2017-03-03 12:30:00,6.29,6.3,6.28,6.29,55288.0,5.1158,5.1239,5.1076,5.1158,55288.0
2017-03-03 12:35:00,6.29,6.32,6.29,6.32,99416.0,5.1158,5.1402,5.1158,5.1402,99416.0
2017-03-03 12:40:00,6.31,6.32,6.31,6.32,45888.0,5.132,5.1402,5.132,5.1402,45888.0
2017-03-03 12:45:00,6.32,6.33,6.31,6.32,74088.0,5.1402,5.1483,5.132,5.1402,74088.0
2017-03-03 12:50:00,6.32,6.32,6.31,6.32,28160.0,5.1402,5.1402,5.132,5.1402,28160.0
2017-03-03 12:55:00,6.32,6.32,6.31,6.31,26000.0,5.1402,5.1402,5.132,5.132,26000.0
2017-03-03 13:00:00,6.31,6.31,6.3,6.31,151500.0,5.132,5.132,5.1239,5.132,151500.0
2017-03-03 13:05:00,6.31,6.31,6.3,6.31,58168.0,5.132,5.132,5.1239,5.132,58168.0
2017-03-03 13:10:00,6.31,6.31,6.3,6.3,68484.0,5.132,5.132,5.1239,5.1239,68484.0
2017-03-03 13:15:00,6.3,6.31,6.29,6.3,57000.0,5.1239,5.132,5.1158,5.1239,57000.0
2017-03-03 13:20:00,6.3,6.31,6.29,6.3,126808.0,5.1239,5.132,5.1158,5.1239,126808.0
2017-03-03 13:25:00,6.3,6.3,6.28,6.29,90336.0,5.1239,5.1239,5.1076,5.1158,90336.0
2017-03-03 13:30:00,6.29,6.29,6.28,6.29,40804.0,5.1158,5.1158,5.1076,5.1158,40804.0
2017-03-03 13:35:00,6.29,6.29,6.28,6.29,23200.0,5.1158,5.1158,5.1076,5.1158,23200.0
2017-03-03 13:40:00,6.29,6.29,6.28,6.29,61696.0,5.1158,5.1158,5.1076,5.1158,61696.0
2017-03-03 13:45:00,6.29,6.29,6.29,6.29,29964.0,5.1158,5.1158,5.1158,5.1158,29964.0
2017-03-03 13:50:00,6.29,6.29,6.28,6.28,49548.0,5.1158,5.1158,5.1076,5.1076,49548.0
2017-03-03 13:55:00,6.28,6.29,6.28,6.29,19712.0,5.1076,5.1158,5.1076,5.1158,19712.0
2017-03-03 14:00:00,6.29,6.29,6.28,6.28,66648.0,5.1158,5.1158,5.1076,5.1076,66648.0
2017-03-03 14:05:00,6.28,6.28,6.28,6.28,48064.0,5.1076,5.1076,5.1076,5.1076,48064.0
2017-03-03 14:10:00,6.28,6.29,6.28,6.29,56328.0,5.1076,5.1158,5.1076,5.1158,56328.0
2017-03-03 14:15:00,6.29,6.29,6.28,6.28,26916.0,5.1158,5.1158,5.1076,5.1076,26916.0
2017-03-03 14:20:00,6.28,6.29,6.28,6.29,37120.0,5.1076,5.1158,5.1076,5.1158,37120.0
2017-03-03 14:25:00,6.29,6.29,6.28,6.29,32076.0,5.1158,5.1158,5.1076,5.1158,32076.0
2017-03-03 14:30:00,6.29,6.29,6.28,6.29,51116.0,5.1158,5.1158,5.1076,5.1158,51116.0
2017-03-03 14:35:00,6.29,6.29,6.28,6.29,48200.0,5.1158,5.1158,5.1076,5.1158,48200.0
2017-03-03 14:40:00,6.29,6.3,6.29,6.3,127696.0,5.1158,5.1239,5.1158,5.1239,127696.0
2017-03-03 14:45:00,6.3,6.3,6.29,6.3,52976.0,5.1239,5.1239,5.1158,5.1239,52976.0
2017-03-03 14:50:00,6.3,6.31,6.3,6.3,68628.0,5.1239,5.132,5.1239,5.1239,68628.0
2017-03-03 14:55:00,6.3,6.31,6.3,6.31,81328.0,5.1239,5.132,5.1239,5.132,81328.0
2017-03-03 15:00:00,6.31,6.31,6.3,6.31,68488.0,5.132,5.132,5.1239,5.132,68488.0
2017-03-03 15:05:00,6.31,6.31,6.31,6.31,46028.0,5.132,5.132,5.132,5.132,46028.0
2017-03-03 15:10:00,6.31,6.31,6.3,6.31,53464.0,5.132,5.132,5.1239,5.132,53464.0
2017-03-03 15:15:00,6.31,6.31,6.3,6.31,84096.0,5.132,5.132,5.1239,5.132,84096.0
2017-03-03 15:20:00,6.31,6.31,6.31,6.31,69872.0,5.132,5.132,5.132,5.132,69872.0
2017-03-03 15:25:00,6.31,6.33,6.31,6.33,70680.0,5.132,5.1483,5.132,5.1483,70680.0
2017-03-03 15:30:00,6.32,6.33,6.32,6.32,114976.0,5.1402,5.1483,5.1402,5.1402,114976.0
2017-03-03 15:35:00,6.32,6.33,6.32,6.33,65400.0,5.1402,5.1483,5.1402,5.1483,65400.0
2017-03-03 15:40:00,6.33,6.33,6.32,6.33,97744.0,5.1483,5.1483,5.1402,5.1483,97744.0
2017-03-03 15:45:00,6.33,6.33,6.32,6.32,89336.0,5.1483,5.1483,5.1402,5.1402,89336.0
2017-03-03 15:50:00,6.32,6.33,6.32,6.33,122708.0,5.1402,5.1483,5.1402,5.1483,122708.0
2017-03-03 15:55:00,6.33,6.33,6.32,6.32,289112.0,5.1483,5.1483,5.1402,5.1402,289112.0
2017-03-06 09:30:00,6.32,6.33,6.26,6.26,290188.0,5.1402,5.1483,5.0914,5.0914,290188.0
2017-03-06 09:35:00,6.26,6.26,6.18,6.2,297972.0,5.0914,5.0914,5.0263,5.0426,297972.0
2017-03-06 09:40:00,6.2,6.21,6.18,6.2,359032.0,5.0426,5.0507,5.0263,5.0426,359032.0
2017-03-06 09:45:00,6.19,6.24,6.18,6.24,177328.0,5.0344,5.0751,5.0263,5.0751,177328.0
2017-03-06 09:50:00,6.23,6.24,6.23,6.24,130648.0,5.067,5.0751,5.067,5.0751,130648.0
2017-03-06 09:55:00,6.24,6.24,6.21,6.22,105164.0,5.0751,5.0751,5.0507,5.0588,105164.0
2017-03-06 10:00:00,6.22,6.22,6.2,6.2,111404.0,5.0588,5.0588,5.0426,5.0426,111404.0
2017-03-06 10:05:00,6.2,6.21,6.19,6.21,100028.0,5.0426,5.0507,5.0344,5.0507,100028.0
2017-03-06 10:10:00,6.21,6.21,6.2,6.2,73988.0,5.0507,5.0507,5.0426,5.0426,73988.0
2017-03-06 10:15:00,6.2,6.22,6.2,6.22,102940.0,5.0426,5.0588,5.0426,5.0588,102940.0
2017-03-06 10:20:00,6.22,6.22,6.2,6.2,85492.0,5.0588,5.0588,5.0426,5.0426,85492.0
2017-03-06 10:25:00,6.2,6.22,6.2,6.22,51368.0,5.0426,5.0588,5.0426,5.0588,51368.0
2017-03-06 10:30:00,6.22,6.22,6.19,6.19,43084.0,5.0588,5.0588,5.0344,5.0344,43084.0
2017-03-06 10:35:00,6.19,6.21,6.19,6.2,136128.0,5.0344,5.0507,5.0344,5.0426,136128.0
2017-03-06 10:40:00,6.21,6.22,6.2,6.22,97600.0,5.0507,5.0588,5.0426,5.0588,97600.0
2017-03-06 10:45:00,6.22,6.23,6.21,6.23,82644.0,5.0588,5.067,5.0507,5.067,82644.0
2017-03-06 10:50:00,6.23,6.23,6.21,6.22,85796.0,5.067,5.067,5.0507,5.0588,85796.0
2017-03-06 10:55:00,6.21,6.22,6.21,6.21,104856.0,5.0507,5.0588,5.0507,5.0507,104856.0
2017-03-06 11:00:00,6.21,6.22,6.2,6.22,241656.0,5.0507,5.0588,5.0426,5.0588,241656.0
2017-03-06 11:05:00,6.22,6.23,6.22,6.23,85880.0,5.0588,5.067,5.0588,5.067,85880.0
2017-03-06 11:10:00,6.23,6.24,6.22,6.23,91008.0,5.067,5.0751,5.0588,5.067,91008.0
2017-03-06 11:15:00,6.23,6.24,6.23,6.23,27920.0,5.067,5.0751,5.067,5.067,27920.0
2017-03-06 11:20:00,6.24,6.26,6.23,6.26,106096.0,5.0751,5.0914,5.067,5.0914,106096.0
2017-03-06 11:25:00,6.25,6.25,6.24,6.24,61432.0,5.0832,5.0832,5.0751,5.0751,61432.0
2017-03-06 11:30:00,6.24,6.24,6.23,6.24,53600.0,5.0751,5.0751,5.067,5.0751,53600.0
2017-03-06 11:35:00,6.24,6.24,6.23,6.24,125692.0,5.0751,5.0751,5.067,5.0751,125692.0
2017-03-06 11:40:00,6.24,6.24,6.23,6.23,31616.0,5.0751,5.0751,5.067,5.067,31616.0
2017-03-06 11:45:00,6.23,6.25,6.23,6.25,199812.0,5.067,5.0832,5.067,5.0832,199812.0
2017-03-06 11:50:00,6.25,6.25,6.24,6.24,57120.0,5.0832,5.0832,5.0751,5.0751,57120.0
2017-03-06 11:55:00,6.23,6.24,6.22,6.23,88320.0,5.067,5.0751,5.0588,5.067,88320.0
2017-03-06 12:00:00,6.23,6.23,6.22,6.23,52600.0,5.067,5.067,5.0588,5.067,52600.0
2017-03-06 12:05:00,6.23,6.23,6.22,6.22,82252.0,5.067,5.067,5.0588,5.0588,82252.0
2017-03-06 12:10:00,6.22,6.23,6.22,6.22,122956.0,5.0588,5.067,5.0588,5.0588,122956.0
2017-03-06 12:15:00,6.23,6.23,6.23,6.23,43580.0,5.067,5.067,5.067,5.067,43580.0
2017-03-06 12:20:00,6.23,6.23,6.22,6.23,68072.0,5.067,5.067,5.0588,5.067,68072.0
2017-03-06 12:25:00,6.23,6.23,6.22,6.23,23600.0,5.067,5.067,5.0588,5.067,23600.0
2017-03-06 12:30:00,6.23,6.23,6.2,6.21,71944.0,5.067,5.067,5.0426,5.0507,71944.0
2017-03-06 12:35:00,6.2,6.21,6.2,6.21,38128.0,5.0426,5.0507,5.0426,5.0507,38128.0
2017-03-06 12:40:00,6.21,6.22,6.21,6.22,18932.0,5.0507,5.0588,5.0507,5.0588,18932.0
2017-03-06 12:45:00,6.22,6.22,6.21,6.21,105992.0,5.0588,5.0588,5.0507,5.0507,105992.0
2017-03-06 12:50:00,6.21,6.22,6.21,6.21,109312.0,5.0507,5.0588,5.0507,5.0507,109312.0
2017-03-06 12:55:00,6.21,6.22,6.21,6.21,87600.0,5.0507,5.0588,5.0507,5.0507,87600.0
2017-03-06 13:00:00,6.21,6.22,6.21,6.22,52392.0,5.0507,5.0588,5.0507,5.0588,52392.0
2017-03-06 13:05:00,6.21,6.22,6.21,6.21,25600.0,5.0507,5.0588,5.0507,5.0507,25600.0
2017-03-06 13:10:00,6.22,6.22,6.21,6.21,81384.0,5.0588,5.0588,5.0507,5.0507,81384.0
2017-03-06 13:15:00,6.22,6.22,6.22,6.22,42088.0,5.0588,5.0588,5.0588,5.0588,42088.0
2017-03-06 13:20:00,6.22,6.22,6.22,6.22,33952.0,5.0588,5.0588,5.0588,5.0588,33952.0
2017-03-06 13:25:00,6.22,6.22,6.22,6.22,75668.0,5.0588,5.0588,5.0588,5.0588,75668.0
2017-03-06 13:30:00,6.22,6.23,6.21,6.21,139776.0,5.0588,5.067,5.0507,5.0507,139776.0
2017-03-06 13:35:00,6.21,6.22,6.21,6.21,59824.0,5.0507,5.0588,5.0507,5.0507,59824.0
2017-03-06 13:40:00,6.21,6.22,6.21,6.21,59076.0,5.0507,5.0588,5.0507,5.0507,59076.0
2017-03-06 13:45:00,6.21,6.22,6.2,6.21,87540.0,5.0507,5.0588,5.0426,5.0507,87540.0
2017-03-06 13:50:00,6.21,6.21,6.2,6.2,74144.0,5.0507,5.0507,5.0426,5.0426,74144.0
2017-03-06 13:55:00,6.2,6.21,6.2,6.21,53340.0,5.0426,5.0507,5.0426,5.0507,53340.0
2017-03-06 14:00:00,6.21,6.22,6.2,6.21,114996.0,5.0507,5.0588,5.0426,5.0507,114996.0
2017-03-06 14:05:00,6.21,6.21,6.2,6.21,67308.0,5.0507,5.0507,5.0426,5.0507,67308.0
2017-03-06 14:10:00,6.21,6.21,6.2,6.21,65508.0,5.0507,5.0507,5.0426,5.0507,65508.0
2017-03-06 14:15:00,6.21,6.21,6.21,6.21,30552.0,5.0507,5.0507,5.0507,5.0507,30552.0
2017-03-06 14:20:00,6.21,6.22,6.21,6.22,67088.0,5.0507,5.0588,5.0507,5.0588,67088.0
2017-03-06 14:25:00,6.22,6.22,6.22,6.22,55136.0,5.0588,5.0588,5.0588,5.0588,55136.0
2017-03-06 14:30:00,6.21,6.23,6.21,6.22,74980.0,5.0507,5.067,5.0507,5.0588,74980.0
2017-03-06 14:35:00,6.22,6.23,6.22,6.23,26000.0,5.0588,5.067,5.0588,5.067,26000.0
2017-03-06 14:40:00,6.23,6.23,6.22,6.23,99096.0,5.067,5.067,5.0588,5.067,99096.0
2017-03-06 14:45:00,6.23,6.23,6.23,6.23,44008.0,5.067,5.067,5.067,5.067,44008.0
2017-03-06 14:50:00,6.23,6.23,6.22,6.22,41284.0,5.067,5.067,5.0588,5.0588,41284.0
2017-03-06 14:55:00,6.22,6.22,6.21,6.22,73572.0,5.0588,5.0588,5.0507,5.0588,73572.0
2017-03-06 15:00:00,6.22,6.22,6.21,6.21,129112.0,5.0588,5.0588,5.0507,5.0507,129112.0
2017-03-06 15:05:00,6.21,6.22,6.21,6.22,200120.0,5.0507,5.0588,5.0507,5.0588,200120.0
2017-03-06 15:10:00,6.22,6.23,6.22,6.23,106080.0,5.0588,5.067,5.0588,5.067,106080.0
2017-03-06 15:15:00,6.23,6.24,6.22,6.24,83668.0,5.067,5.0751,5.0588,5.0751,83668.0
2017-03-06 15:20:00,6.24,6.24,6.23,6.24,151284.0,5.0751,5.0751,5.067,5.0751,151284.0
2017-03-06 15:25:00,6.24,6.24,6.23,6.24,115660.0,5.0751,5.0751,5.067,5.0751,115660.0
2017-03-06 15:30:00,6.25,6.25,6.23,6.24,195352.0,5.0832,5.0832,5.067,5.0751,195352.0
2017-03-06 15:35:00,6.24,6.25,6.24,6.24,142192.0,5.0751,5.0832,5.0751,5.0751,142192.0
2017-03-06 15:40:00,6.24,6.24,6.24,6.24,99956.0,5.0751,5.0751,5.0751,5.0751,99956.0
2017-03-06 15:45:00,6.24,6.25,6.24,6.25,182280.0,5.0751,5.0832,5.0751,5.0832,182280.0
2017-03-06 15:50:00,6.25,6.25,6.23,6.23,309744.0,5.0832,5.0832,5.067,5.067,309744.0
2017-03-06 15:55:00,6.23,6.24,6.23,6.23,513352.0,5.067,5.0751,5.067,5.067,513352.0
2017-03-07 09:30:00,6.2,6.22,6.11,6.2,311724.0,5.0426,5.0588,4.9694,5.0426,311724.0
2017-03-07 09:35:00,6.2,6.21,6.17,6.18,106128.0,5.0426,5.0507,5.0182,5.0263,106128.0
2017-03-07 09:40:00,6.18,6.18,6.15,6.16,59384.0,5.0263,5.0263,5.0019,5.01,59384.0
2017-03-07 09:45:00,6.16,6.18,6.16,6.18,127144.0,5.01,5.0263,5.01,5.0263,127144.0
2017-03-07 09:50:00,6.18,6.18,6.17,6.18,38668.0,5.0263,5.0263,5.0182,5.0263,38668.0
2017-03-07 09:55:00,6.18,6.18,6.15,6.16,45212.0,5.0263,5.0263,5.0019,5.01,45212.0
2017-03-07 10:00:00,6.16,6.16,6.15,6.16,45824.0,5.01,5.01,5.0019,5.01,45824.0
2017-03-07 10:05:00,6.16,6.16,6.14,6.15,70444.0,5.01,5.01,4.9938,5.0019,70444.0
2017-03-07 10:10:00,6.15,6.16,6.15,6.16,115420.0,5.0019,5.01,5.0019,5.01,115420.0
2017-03-07 10:15:00,6.16,6.17,6.16,6.17,31636.0,5.01,5.0182,5.01,5.0182,31636.0
2017-03-07 10:20:00,6.17,6.19,6.17,6.18,143256.0,5.0182,5.0344,5.0182,5.0263,143256.0
2017-03-07 10:25:00,6.19,6.2,6.18,6.18,206608.0,5.0344,5.0426,5.0263,5.0263,206608.0
2017-03-07 10:30:00,6.18,6.19,6.17,6.19,234652.0,5.0263,5.0344,5.0182,5.0344,234652.0
2017-03-07 10:35:00,6.19,6.2,6.19,6.19,149944.0,5.0344,5.0426,5.0344,5.0344,149944.0
2017-03-07 10:40:00,6.19,6.2,6.19,6.2,106812.0,5.0344,5.0426,5.0344,5.0426,106812.0
2017-03-07 10:45:00,6.2,6.22,6.2,6.2,216260.0,5.0426,5.0588,5.0426,5.0426,216260.0
2017-03-07 10:50:00,6.2,6.2,6.18,6.18,85340.0,5.0426,5.0426,5.0263,5.0263,85340.0
2017-03-07 10:55:00,6.18,6.18,6.17,6.18,127280.0,5.0263,5.0263,5.0182,5.0263,127280.0
2017-03-07 11:00:00,6.18,6.19,6.17,6.17,47824.0,5.0263,5.0344,5.0182,5.0182,47824.0
2017-03-07 11:05:00,6.17,6.18,6.17,6.18,44500.0,5.0182,5.0263,5.0182,5.0263,44500.0
2017-03-07 11:10:00,6.18,6.19,6.17,6.19,249480.0,5.0263,5.0344,5.0182,5.0344,249480.0
2017-03-07 11:15:00,6.19,6.19,6.18,6.18,235780.0,5.0344,5.0344,5.0263,5.0263,235780.0
2017-03-07 11:20:00,6.18,6.18,6.17,6.18,232740.0,5.0263,5.0263,5.0182,5.0263,232740.0
2017-03-07 11:25:00,6.18,6.18,6.17,6.17,67844.0,5.0263,5.0263,5.0182,5.0182,67844.0
2017-03-07 11:30:00,6.17,6.17,6.15,6.16,74608.0,5.0182,5.0182,5.0019,5.01,74608.0
2017-03-07 11:35:00,6.15,6.16,6.14,6.15,39392.0,5.0019,5.01,4.9938,5.0019,39392.0
2017-03-07 11:40:00,6.14,6.15,6.14,6.15,113724.0,4.9938,5.0019,4.9938,5.0019,113724.0
2017-03-07 11:45:00,6.15,6.17,6.15,6.17,59976.0,5.0019,5.0182,5.0019,5.0182,59976.0
2017-03-07 11:50:00,6.17,6.17,6.16,6.16,46200.0,5.0182,5.0182,5.01,5.01,46200.0
2017-03-07 11:55:00,6.16,6.17,6.16,6.16,40808.0,5.01,5.0182,5.01,5.01,40808.0
2017-03-07 12:00:00,6.17,6.17,6.15,6.16,63656.0,5.0182,5.0182,5.0019,5.01,63656.0
2017-03-07 12:05:00,6.16,6.16,6.15,6.15,24000.0,5.01,5.01,5.0019,5.0019,24000.0
2017-03-07 12:10:00,6.15,6.16,6.15,6.16,14776.0,5.0019,5.01,5.0019,5.01,14776.0
2017-03-07 12:15:00,6.16,6.16,6.15,6.16,95292.0,5.01,5.01,5.0019,5.01,95292.0
2017-03-07 12:20:00,6.16,6.16,6.15,6.16,37580.0,5.01,5.01,5.0019,5.01,37580.0
2017-03-07 12:25:00,6.16,6.17,6.16,6.17,13612.0,5.01,5.0182,5.01,5.0182,13612.0
2017-03-07 12:30:00,6.17,6.17,6.16,6.16,15112.0,5.0182,5.0182,5.01,5.01,15112.0
2017-03-07 12:35:00,6.16,6.17,6.16,6.17,36064.0,5.01,5.0182,5.01,5.0182,36064.0
2017-03-07 12:40:00,6.17,6.17,6.17,6.17,8800.0,5.0182,5.0182,5.0182,5.0182,8800.0
2017-03-07 12:45:00,6.17,6.17,6.17,6.17,71176.0,5.0182,5.0182,5.0182,5.0182,71176.0
2017-03-07 12:50:00,6.17,6.18,6.17,6.18,45728.0,5.0182,5.0263,5.0182,5.0263,45728.0
2017-03-07 12:55:00,6.18,6.18,6.17,6.18,52840.0,5.0263,5.0263,5.0182,5.0263,52840.0
2017-03-07 13:00:00,6.18,6.18,6.17,6.18,22000.0,5.0263,5.0263,5.0182,5.0263,22000.0
2017-03-07 13:05:00,6.18,6.18,6.17,6.18,22968.0,5.0263,5.0263,5.0182,5.0263,22968.0
2017-03-07 13:10:00,6.18,6.18,6.17,6.18,35164.0,5.0263,5.0263,5.0182,5.0263,35164.0
2017-03-07 13:15:00,6.18,6.18,6.17,6.18,126188.0,5.0263,5.0263,5.0182,5.0263,126188.0
2017-03-07 13:20:00,6.18,6.18,6.18,6.18,9656.0,5.0263,5.0263,5.0263,5.0263,9656.0
2017-03-07 13:25:00,6.18,6.18,6.18,6.18,47880.0,5.0263,5.0263,5.0263,5.0263,47880.0
2017-03-07 13:30:00,6.18,6.18,6.18,6.18,18448.0,5.0263,5.0263,5.0263,5.0263,18448.0
2017-03-07 13:35:00,6.18,6.18,6.17,6.17,55140.0,5.0263,5.0263,5.0182,5.0182,55140.0
2017-03-07 13:40:00,6.17,6.18,6.17,6.18,32768.0,5.0182,5.0263,5.0182,5.0263,32768.0
2017-03-07 13:45:00,6.18,6.18,6.17,6.17,75104.0,5.0263,5.0263,5.0182,5.0182,75104.0
2017-03-07 13:50:00,6.17,6.17,6.16,6.16,27700.0,5.0182,5.0182,5.01,5.01,27700.0
2017-03-07 13:55:00,6.16,6.16,6.16,6.16,28244.0,5.01,5.01,5.01,5.01,28244.0
2017-03-07 14:00:00,6.16,6.16,6.16,6.16,91224.0,5.01,5.01,5.01,5.01,91224.0
2017-03-07 14:05:00,6.16,6.17,6.16,6.17,33020.0,5.01,5.0182,5.01,5.0182,33020.0
2017-03-07 14:10:00,6.17,6.18,6.17,6.18,30372.0,5.0182,5.0263,5.0182,5.0263,30372.0
2017-03-07 14:15:00,6.18,6.18,6.18,6.18,33352.0,5.0263,5.0263,5.0263,5.0263,33352.0
2017-03-07 14:20:00,6.18,6.18,6.18,6.18,16856.0,5.0263,5.0263,5.0263,5.0263,16856.0
2017-03-07 14:25:00,6.18,6.18,6.17,6.17,15296.0,5.0263,5.0263,5.0182,5.0182,15296.0
2017-03-07 14:30:00,6.17,6.17,6.17,6.17,16244.0,5.0182,5.0182,5.0182,5.0182,16244.0
2017-03-07 14:35:00,6.17,6.17,6.16,6.17,28700.0,5.0182,5.0182,5.01,5.0182,28700.0
2017-03-07 14:40:00,6.17,6.17,6.17,6.17,18052.0,5.0182,5.0182,5.0182,5.0182,18052.0
2017-03-07 14:45:00,6.17,6.17,6.16,6.17,17380.0,5.0182,5.0182,5.01,5.0182,17380.0
2017-03-07 14:50:00,6.17,6.17,6.17,6.17,14152.0,5.0182,5.0182,5.0182,5.0182,14152.0
2017-03-07 14:55:00,6.17,6.18,6.17,6.18,24348.0,5.0182,5.0263,5.0182,5.0263,24348.0
2017-03-07 15:00:00,6.18,6.19,6.18,6.19,20056.0,5.0263,5.0344,5.0263,5.0344,20056.0
2017-03-07 15:05:00,6.19,6.19,6.18,6.19,22284.0,5.0344,5.0344,5.0263,5.0344,22284.0
2017-03-07 15:10:00,6.19,6.2,6.19,6.19,27420.0,5.0344,5.0426,5.0344,5.0344,27420.0
2017-03-07 15:15:00,6.19,6.19,6.19,6.19,30532.0,5.0344,5.0344,5.0344,5.0344,30532.0
2017-03-07 15:20:00,6.19,6.2,6.19,6.2,44820.0,5.0344,5.0426,5.0344,5.0426,44820.0
2017-03-07 15:25:00,6.2,6.2,6.18,6.18,37764.0,5.0426,5.0426,5.0263,5.0263,37764.0
2017-03-07 15:30:00,6.19,6.19,6.17,6.17,82388.0,5.0344,5.0344,5.0182,5.0182,82388.0
2017-03-07 15:35:00,6.17,6.18,6.17,6.17,116116.0,5.0182,5.0263,5.0182,5.0182,116116.0
2017-03-07 15:40:00,6.17,6.18,6.17,6.17,118056.0,5.0182,5.0263,5.0182,5.0182,118056.0
2017-03-07 15:45:00,6.17,6.17,6.17,6.17,140644.0,5.0182,5.0182,5.0182,5.0182,140644.0
2017-03-07 15:50:00,6.17,6.18,6.17,6.18,114060.0,5.0182,5.0263,5.0182,5.0263,114060.0
2017-03-07 15:55:00,6.17,6.18,6.17,6.17,398844.0,5.0182,5.0263,5.0182,5.0182,398844.0
2017-03-08 09:30:00,6.19,6.2,6.16,6.16,112468.0,5.0344,5.0426,5.01,5.01,112468.0
2017-03-08 09:35:00,6.16,6.19,6.15,6.17,33756.0,5.01,5.0344,5.0019,5.0182,33756.0
2017-03-08 09:40:00,6.16,6.18,6.16,6.18,58508.0,5.01,5.0263,5.01,5.0263,58508.0
2017-03-08 09:45:00,6.18,6.2,6.18,6.19,97504.0,5.0263,5.0426,5.0263,5.0344,97504.0
2017-03-08 09:50:00,6.19,6.19,6.18,6.19,87284.0,5.0344,5.0344,5.0263,5.0344,87284.0
2017-03-08 09:55:00,6.19,6.21,6.19,6.19,30940.0,5.0344,5.0507,5.0344,5.0344,30940.0
2017-03-08 10:00:00,6.19,6.2,6.18,6.2,95048.0,5.0344,5.0426,5.0263,5.0426,95048.0
2017-03-08 10:05:00,6.2,6.21,6.18,6.21,67488.0,5.0426,5.0507,5.0263,5.0507,67488.0
2017-03-08 10:10:00,6.21,6.22,6.2,6.22,44432.0,5.0507,5.0588,5.0426,5.0588,44432.0
2017-03-08 10:15:00,6.22,6.22,6.2,6.21,148904.0,5.0588,5.0588,5.0426,5.0507,148904.0
2017-03-08 10:20:00,6.2,6.21,6.2,6.21,94956.0,5.0426,5.0507,5.0426,5.0507,94956.0
2017-03-08 10:25:00,6.21,6.22,6.21,6.22,101612.0,5.0507,5.0588,5.0507,5.0588,101612.0
2017-03-08 10:30:00,6.22,6.22,6.21,6.21,129596.0,5.0588,5.0588,5.0507,5.0507,129596.0
2017-03-08 10:35:00,6.21,6.21,6.2,6.2,116116.0,5.0507,5.0507,5.0426,5.0426,116116.0
2017-03-08 10:40:00,6.2,6.2,6.19,6.19,80868.0,5.0426,5.0426,5.0344,5.0344,80868.0
2017-03-08 10:45:00,6.19,6.19,6.18,6.19,79860.0,5.0344,5.0344,5.0263,5.0344,79860.0
2017-03-08 10:50:00,6.19,6.21,6.19,6.21,43640.0,5.0344,5.0507,5.0344,5.0507,43640.0
2017-03-08 10:55:00,6.2,6.22,6.2,6.22,160668.0,5.0426,5.0588,5.0426,5.0588,160668.0
2017-03-08 11:00:00,6.22,6.23,6.21,6.21,129472.0,5.0588,5.067,5.0507,5.0507,129472.0
2017-03-08 11:05:00,6.21,6.22,6.21,6.21,144900.0,5.0507,5.0588,5.0507,5.0507,144900.0
2017-03-08 11:10:00,6.21,6.21,6.2,6.21,74136.0,5.0507,5.0507,5.0426,5.0507,74136.0
2017-03-08 11:15:00,6.21,6.23,6.21,6.21,341896.0,5.0507,5.067,5.0507,5.0507,341896.0
2017-03-08 11:20:00,6.21,6.23,6.21,6.21,188288.0,5.0507,5.067,5.0507,5.0507,188288.0
2017-03-08 11:25:00,6.22,6.22,6.2,6.2,341104.0,5.0588,5.0588,5.0426,5.0426,341104.0
2017-03-08 11:30:00,6.2,6.2,6.19,6.19,91028.0,5.0426,5.0426,5.0344,5.0344,91028.0
2017-03-08 11:35:00,6.19,6.2,6.18,6.18,321848.0,5.0344,5.0426,5.0263,5.0263,321848.0
2017-03-08 11:40:00,6.18,6.18,6.18,6.18,57704.0,5.0263,5.0263,5.0263,5.0263,57704.0
2017-03-08 11:45:00,6.18,6.18,6.17,6.17,85444.0,5.0263,5.0263,5.0182,5.0182,85444.0
2017-03-08 11:50:00,6.17,6.18,6.17,6.17,80696.0,5.0182,5.0263,5.0182,5.0182,80696.0
2017-03-08 11:55:00,6.17,6.18,6.17,6.18,84308.0,5.0182,5.0263,5.0182,5.0263,84308.0
2017-03-08 12:00:00,6.18,6.2,6.18,6.2,116264.0,5.0263,5.0426,5.0263,5.0426,116264.0
2017-03-08 12:05:00,6.2,6.2,6.19,6.19,41800.0,5.0426,5.0426,5.0344,5.0344,41800.0
2017-03-08 12:10:00,6.19,6.19,6.18,6.18,66892.0,5.0344,5.0344,5.0263,5.0263,66892.0
2017-03-08 12:15:00,6.18,6.2,6.18,6.2,74176.0,5.0263,5.0426,5.0263,5.0426,74176.0
2017-03-08 12:20:00,6.2,6.2,6.2,6.2,90432.0,5.0426,5.0426,5.0426,5.0426,90432.0
2017-03-08 12:25:00,6.2,6.21,6.2,6.21,57696.0,5.0426,5.0507,5.0426,5.0507,57696.0
2017-03-08 12:30:00,6.21,6.21,6.2,6.2,56304.0,5.0507,5.0507,5.0426,5.0426,56304.0
2017-03-08 12:35:00,6.2,6.2,6.19,6.19,167956.0,5.0426,5.0426,5.0344,5.0344,167956.0
2017-03-08 12:40:00,6.19,6.19,6.18,6.18,64420.0,5.0344,5.0344,5.0263,5.0263,64420.0
2017-03-08 12:45:00,6.19,6.2,6.18,6.19,81760.0,5.0344,5.0426,5.0263,5.0344,81760.0
2017-03-08 12:50:00,6.19,6.2,6.19,6.2,81408.0,5.0344,5.0426,5.0344,5.0426,81408.0
2017-03-08 12:55:00,6.2,6.2,6.19,6.2,132176.0,5.0426,5.0426,5.0344,5.0426,132176.0
2017-03-08 13:00:00,6.2,6.2,6.19,6.2,133688.0,5.0426,5.0426,5.0344,5.0426,133688.0
2017-03-08 13:05:00,6.2,6.2,6.2,6.2,56964.0,5.0426,5.0426,5.0426,5.0426,56964.0
2017-03-08 13:10:00,6.2,6.22,6.2,6.22,75900.0,5.0426,5.0588,5.0426,5.0588,75900.0
2017-03-08 13:15:00,6.22,6.23,6.22,6.23,288392.0,5.0588,5.067,5.0588,5.067,288392.0
2017-03-08 13:20:00,6.23,6.24,6.23,6.24,39320.0,5.067,5.0751,5.067,5.0751,39320.0
2017-03-08 13:25:00,6.24,6.25,6.24,6.24,75264.0,5.0751,5.0832,5.0751,5.0751,75264.0
2017-03-08 13:30:00,6.24,6.26,6.24,6.26,78284.0,5.0751,5.0914,5.0751,5.0914,78284.0
2017-03-08 13:35:00,6.26,6.26,6.24,6.25,43168.0,5.0914,5.0914,5.0751,5.0832,43168.0
2017-03-08 13:40:00,6.25,6.25,6.24,6.24,57276.0,5.0832,5.0832,5.0751,5.0751,57276.0
2017-03-08 13:45:00,6.24,6.25,6.24,6.25,60616.0,5.0751,5.0832,5.0751,5.0832,60616.0
2017-03-08 13:50:00,6.25,6.25,6.24,6.25,52280.0,5.0832,5.0832,5.0751,5.0832,52280.0
2017-03-08 13:55:00,6.25,6.25,6.24,6.24,49848.0,5.0832,5.0832,5.0751,5.0751,49848.0
2017-03-08 14:00:00,6.24,6.24,6.23,6.23,43496.0,5.0751,5.0751,5.067,5.067,43496.0
2017-03-08 14:05:00,6.24,6.24,6.22,6.22,98764.0,5.0751,5.0751,5.0588,5.0588,98764.0
2017-03-08 14:10:00,6.22,6.23,6.22,6.23,84040.0,5.0588,5.067,5.0588,5.067,84040.0
2017-03-08 14:15:00,6.23,6.23,6.22,6.22,45044.0,5.067,5.067,5.0588,5.0588,45044.0
2017-03-08 14:20:00,6.22,6.23,6.21,6.22,81152.0,5.0588,5.067,5.0507,5.0588,81152.0
2017-03-08 14:25:00,6.22,6.23,6.22,6.23,59248.0,5.0588,5.067,5.0588,5.067,59248.0
2017-03-08 14:30:00,6.23,6.24,6.22,6.24,33456.0,5.067,5.0751,5.0588,5.0751,33456.0
2017-03-08 14:35:00,6.24,6.25,6.23,6.25,15700.0,5.0751,5.0832,5.067,5.0832,15700.0
2017-03-08 14:40:00,6.24,6.26,6.24,6.25,137256.0,5.0751,5.0914,5.0751,5.0832,137256.0
2017-03-08 14:45:00,6.25,6.26,6.25,6.26,31656.0,5.0832,5.0914,5.0832,5.0914,31656.0
2017-03-08 14:50:00,6.26,6.26,6.26,6.26,16724.0,5.0914,5.0914,5.0914,5.0914,16724.0
2017-03-08 14:55:00,6.26,6.28,6.26,6.27,65340.0,5.0914,5.1076,5.0914,5.0995,65340.0
2017-03-08 15:00:00,6.27,6.29,6.27,6.28,51356.0,5.0995,5.1158,5.0995,5.1076,51356.0
2017-03-08 15:05:00,6.28,6.28,6.28,6.28,26776.0,5.1076,5.1076,5.1076,5.1076,26776.0
2017-03-08 15:10:00,6.28,6.29,6.28,6.28,32296.0,5.1076,5.1158,5.1076,5.1076,32296.0
2017-03-08 15:15:00,6.28,6.29,6.28,6.29,90324.0,5.1076,5.1158,5.1076,5.1158,90324.0
2017-03-08 15:20:00,6.28,6.29,6.27,6.27,80648.0,5.1076,5.1158,5.0995,5.0995,80648.0
2017-03-08 15:25:00,6.27,6.27,6.26,6.26,96124.0,5.0995,5.0995,5.0914,5.0914,96124.0
2017-03-08 15:30:00,6.26,6.26,6.25,6.25,162936.0,5.0914,5.0914,5.0832,5.0832,162936.0
2017-03-08 15:35:00,6.25,6.25,6.24,6.25,156836.0,5.0832,5.0832,5.0751,5.0832,156836.0
2017-03-08 15:40:00,6.25,6.26,6.25,6.26,260592.0,5.0832,5.0914,5.0832,5.0914,260592.0
2017-03-08 15:45:00,6.26,6.26,6.25,6.25,215016.0,5.0914,5.0914,5.0832,5.0832,215016.0
2017-03-08 15:50:00,6.25,6.26,6.24,6.25,321296.0,5.0832,5.0914,5.0751,5.0832,321296.0
2017-03-08 15:55:00,6.25,6.25,6.25,6.25,457584.0,5.0832,5.0832,5.0832,5.0832,457584.0
2017-03-09 09:30:00,6.25,6.3,6.23,6.26,726652.0,5.0832,5.1239,5.067,5.0914,726652.0
2017-03-09 09:35:00,6.26,6.27,6.21,6.24,557272.0,5.0914,5.0995,5.0507,5.0751,557272.0
2017-03-09 09:40:00,6.24,6.26,6.24,6.24,86008.0,5.0751,5.0914,5.0751,5.0751,86008.0
2017-03-09 09:45:00,6.24,6.26,6.23,6.25,127076.0,5.0751,5.0914,5.067,5.0832,127076.0
2017-03-09 09:50:00,6.26,6.26,6.25,6.25,89016.0,5.0914,5.0914,5.0832,5.0832,89016.0
2017-03-09 09:55:00,6.25,6.25,6.23,6.23,131228.0,5.0832,5.0832,5.067,5.067,131228.0
2017-03-09 10:00:00,6.23,6.25,6.23,6.25,118160.0,5.067,5.0832,5.067,5.0832,118160.0
2017-03-09 10:05:00,6.25,6.27,6.24,6.27,79128.0,5.0832,5.0995,5.0751,5.0995,79128.0
2017-03-09 10:10:00,6.27,6.28,6.26,6.28,77904.0,5.0995,5.1076,5.0914,5.1076,77904.0
2017-03-09 10:15:00,6.28,6.28,6.27,6.28,91752.0,5.1076,5.1076,5.0995,5.1076,91752.0
2017-03-09 10:20:00,6.28,6.28,6.25,6.26,76372.0,5.1076,5.1076,5.0832,5.0914,76372.0
2017-03-09 10:25:00,6.26,6.26,6.25,6.26,108716.0,5.0914,5.0914,5.0832,5.0914,108716.0
2017-03-09 10:30:00,6.27,6.27,6.26,6.27,59528.0,5.0995,5.0995,5.0914,5.0995,59528.0
2017-03-09 10:35:00,6.27,6.28,6.27,6.27,100412.0,5.0995,5.1076,5.0995,5.0995,100412.0
2017-03-09 10:40:00,6.27,6.27,6.26,6.26,75236.0,5.0995,5.0995,5.0914,5.0914,75236.0
2017-03-09 10:45:00,6.26,6.26,6.23,6.24,89788.0,5.0914,5.0914,5.067,5.0751,89788.0
2017-03-09 10:50:00,6.25,6.26,6.24,6.26,98240.0,5.0832,5.0914,5.0751,5.0914,98240.0
2017-03-09 10:55:00,6.26,6.26,6.25,6.26,115136.0,5.0914,5.0914,5.0832,5.0914,115136.0
2017-03-09 11:00:00,6.26,6.26,6.23,6.23,209248.0,5.0914,5.0914,5.067,5.067,209248.0
2017-03-09 11:05:00,6.24,6.26,6.24,6.26,106456.0,5.0751,5.0914,5.0751,5.0914,106456.0
2017-03-09 11:10:00,6.26,6.27,6.26,6.26,70576.0,5.0914,5.0995,5.0914,5.0914,70576.0
2017-03-09 11:15:00,6.26,6.28,6.26,6.28,54560.0,5.0914,5.1076,5.0914,5.1076,54560.0
2017-03-09 11:20:00,6.28,6.29,6.28,6.29,49720.0,5.1076,5.1158,5.1076,5.1158,49720.0
2017-03-09 11:25:00,6.29,6.31,6.28,6.31,183832.0,5.1158,5.132,5.1076,5.132,183832.0
2017-03-09 11:30:00,6.31,6.31,6.29,6.29,122416.0,5.132,5.132,5.1158,5.1158,122416.0
2017-03-09 11:35:00,6.29,6.29,6.25,6.26,252856.0,5.1158,5.1158,5.0832,5.0914,252856.0
2017-03-09 11:40:00,6.26,6.26,6.25,6.25,104968.0,5.0914,5.0914,5.0832,5.0832,104968.0
2017-03-09 11:45:00,6.25,6.25,6.23,6.24,132992.0,5.0832,5.0832,5.067,5.0751,132992.0
2017-03-09 11:50:00,6.24,6.25,6.23,6.25,168664.0,5.0751,5.0832,5.067,5.0832,168664.0
2017-03-09 11:55:00,6.25,6.25,6.25,6.25,56080.0,5.0832,5.0832,5.0832,5.0832,56080.0
2017-03-09 12:00:00,6.25,6.25,6.25,6.25,17600.0,5.0832,5.0832,5.0832,5.0832,17600.0
2017-03-09 12:05:00,6.25,6.26,6.25,6.26,33116.0,5.0832,5.0914,5.0832,5.0914,33116.0
2017-03-09 12:10:00,6.26,6.27,6.26,6.27,48420.0,5.0914,5.0995,5.0914,5.0995,48420.0
2017-03-09 12:15:00,6.27,6.27,6.27,6.27,50264.0,5.0995,5.0995,5.0995,5.0995,50264.0
2017-03-09 12:20:00,6.27,6.27,6.26,6.27,95992.0,5.0995,5.0995,5.0914,5.0995,95992.0
2017-03-09 12:25:00,6.27,6.27,6.26,6.26,32156.0,5.0995,5.0995,5.0914,5.0914,32156.0
2017-03-09 12:30:00,6.26,6.26,6.25,6.26,85876.0,5.0914,5.0914,5.0832,5.0914,85876.0
2017-03-09 12:35:00,6.26,6.27,6.26,6.26,73500.0,5.0914,5.0995,5.0914,5.0914,73500.0
2017-03-09 12:40:00,6.26,6.26,6.26,6.26,66264.0,5.0914,5.0914,5.0914,5.0914,66264.0
2017-03-09 12:45:00,6.26,6.26,6.26,6.26,88172.0,5.0914,5.0914,5.0914,5.0914,88172.0
2017-03-09 12:50:00,6.26,6.26,6.26,6.26,51572.0,5.0914,5.0914,5.0914,5.0914,51572.0
2017-03-09 12:55:00,6.26,6.26,6.26,6.26,69512.0,5.0914,5.0914,5.0914,5.0914,69512.0
2017-03-09 13:00:00,6.26,6.28,6.26,6.27,88312.0,5.0914,5.1076,5.0914,5.0995,88312.0
2017-03-09 13:05:00,6.27,6.28,6.27,6.28,87928.0,5.0995,5.1076,5.0995,5.1076,87928.0
2017-03-09 13:10:00,6.28,6.29,6.28,6.28,57724.0,5.1076,5.1158,5.1076,5.1076,57724.0
2017-03-09 13:15:00,6.29,6.29,6.28,6.28,53484.0,5.1158,5.1158,5.1076,5.1076,53484.0
2017-03-09 13:20:00,6.28,6.29,6.28,6.28,43600.0,5.1076,5.1158,5.1076,5.1076,43600.0
2017-03-09 13:25:00,6.28,6.28,6.28,6.28,42240.0,5.1076,5.1076,5.1076,5.1076,42240.0
2017-03-09 13:30:00,6.28,6.28,6.27,6.27,71292.0,5.1076,5.1076,5.0995,5.0995,71292.0
2017-03-09 13:35:00,6.27,6.28,6.27,6.27,48552.0,5.0995,5.1076,5.0995,5.0995,48552.0
2017-03-09 13:40:00,6.27,6.28,6.27,6.27,136552.0,5.0995,5.1076,5.0995,5.0995,136552.0
2017-03-09 13:45:00,6.27,6.27,6.27,6.27,37028.0,5.0995,5.0995,5.0995,5.0995,37028.0
2017-03-09 13:50:00,6.27,6.27,6.27,6.27,38644.0,5.0995,5.0995,5.0995,5.0995,38644.0
2017-03-09 13:55:00,6.27,6.27,6.27,6.27,14836.0,5.0995,5.0995,5.0995,5.0995,14836.0
2017-03-09 14:00:00,6.27,6.27,6.27,6.27,60556.0,5.0995,5.0995,5.0995,5.0995,60556.0
2017-03-09 14:05:00,6.27,6.27,6.26,6.27,66352.0,5.0995,5.0995,5.0914,5.0995,66352.0
2017-03-09 14:10:00,6.27,6.27,6.26,6.26,33464.0,5.0995,5.0995,5.0914,5.0914,33464.0
2017-03-09 14:15:00,6.26,6.26,6.25,6.26,88396.0,5.0914,5.0914,5.0832,5.0914,88396.0
2017-03-09 14:20:00,6.26,6.26,6.26,6.26,63512.0,5.0914,5.0914,5.0914,5.0914,63512.0
2017-03-09 14:25:00,6.26,6.26,6.26,6.26,41072.0,5.0914,5.0914,5.0914,5.0914,41072.0
2017-03-09 14:30:00,6.26,6.26,6.25,6.25,123908.0,5.0914,5.0914,5.0832,5.0832,123908.0
2017-03-09 14:35:00,6.25,6.25,6.25,6.25,36928.0,5.0832,5.0832,5.0832,5.0832,36928.0
2017-03-09 14:40:00,6.25,6.25,6.24,6.25,59672.0,5.0832,5.0832,5.0751,5.0832,59672.0
2017-03-09 14:45:00,6.25,6.26,6.25,6.26,55980.0,5.0832,5.0914,5.0832,5.0914,55980.0
2017-03-09 14:50:00,6.26,6.26,6.25,6.26,31772.0,5.0914,5.0914,5.0832,5.0914,31772.0
2017-03-09 14:55:00,6.26,6.27,6.26,6.26,83924.0,5.0914,5.0995,5.0914,5.0914,83924.0
2017-03-09 15:00:00,6.26,6.26,6.26,6.26,66920.0,5.0914,5.0914,5.0914,5.0914,66920.0
2017-03-09 15:05:00,6.26,6.27,6.26,6.26,75504.0,5.0914,5.0995,5.0914,5.0914,75504.0
2017-03-09 15:10:00,6.26,6.26,6.26,6.26,62308.0,5.0914,5.0914,5.0914,5.0914,62308.0
2017-03-09 15:15:00,6.26,6.26,6.26,6.26,58972.0,5.0914,5.0914,5.0914,5.0914,58972.0
2017-03-09 15:20:00,6.26,6.26,6.25,6.25,69696.0,5.0914,5.0914,5.0832,5.0832,69696.0
2017-03-09 15:25:00,6.25,6.26,6.25,6.26,85784.0,5.0832,5.0914,5.0832,5.0914,85784.0
2017-03-09 15:30:00,6.26,6.27,6.26,6.27,116124.0,5.0914,5.0995,5.0914,5.0995,116124.0
2017-03-09 15:35:00,6.27,6.27,6.27,6.27,130672.0,5.0995,5.0995,5.0995,5.0995,130672.0
2017-03-09 15:40:00,6.27,6.27,6.26,6.26,156872.0,5.0995,5.0995,5.0914,5.0914,156872.0
2017-03-09 15:45:00,6.26,6.26,6.25,6.26,162592.0,5.0914,5.0914,5.0832,5.0914,162592.0
2017-03-09 15:50:00,6.26,6.26,6.25,6.26,203164.0,5.0914,5.0914,5.0832,5.0914,203164.0
2017-03-09 15:55:00,6.26,6.26,6.25,6.25,404204.0,5.0914,5.0914,5.0832,5.0832,404204.0
2017-03-10 09:30:00,6.16,6.21,6.16,6.2,410616.0,5.0856,5.1269,5.0856,5.1187,410616.0
2017-03-10 09:35:00,6.2,6.2,6.18,6.18,460380.0,5.1187,5.1187,5.1021,5.1021,460380.0
2017-03-10 09:40:00,6.18,6.23,6.17,6.2,319120.0,5.1021,5.1434,5.0939,5.1187,319120.0
2017-03-10 09:45:00,6.2,6.21,6.19,6.19,118812.0,5.1187,5.1269,5.1104,5.1104,118812.0
2017-03-10 09:50:00,6.19,6.22,6.19,6.22,152144.0,5.1104,5.1352,5.1104,5.1352,152144.0
2017-03-10 09:55:00,6.22,6.25,6.21,6.25,251188.0,5.1352,5.1599,5.1269,5.1599,251188.0
2017-03-10 10:00:00,6.25,6.28,6.25,6.28,282356.0,5.1599,5.1847,5.1599,5.1847,282356.0
2017-03-10 10:05:00,6.28,6.29,6.27,6.29,170084.0,5.1847,5.193,5.1765,5.193,170084.0
2017-03-10 10:10:00,6.29,6.29,6.28,6.28,144176.0,5.193,5.193,5.1847,5.1847,144176.0
2017-03-10 10:15:00,6.29,6.3,6.28,6.29,109612.0,5.193,5.2012,5.1847,5.193,109612.0
2017-03-10 10:20:00,6.29,6.31,6.29,6.29,196504.0,5.193,5.2095,5.193,5.193,196504.0
2017-03-10 10:25:00,6.29,6.29,6.28,6.29,79320.0,5.193,5.193,5.1847,5.193,79320.0
2017-03-10 10:30:00,6.29,6.29,6.27,6.27,92164.0,5.193,5.193,5.1765,5.1765,92164.0
2017-03-10 10:35:00,6.27,6.27,6.25,6.25,114040.0,5.1765,5.1765,5.1599,5.1599,114040.0
2017-03-10 10:40:00,6.25,6.26,6.24,6.25,89800.0,5.1599,5.1682,5.1517,5.1599,89800.0
2017-03-10 10:45:00,6.25,6.25,6.23,6.23,228768.0,5.1599,5.1599,5.1434,5.1434,228768.0
2017-03-10 10:50:00,6.23,6.25,6.23,6.24,105800.0,5.1434,5.1599,5.1434,5.1517,105800.0
2017-03-10 10:55:00,6.24,6.26,6.24,6.25,60208.0,5.1517,5.1682,5.1517,5.1599,60208.0
2017-03-10 11:00:00,6.25,6.25,6.24,6.25,128088.0,5.1599,5.1599,5.1517,5.1599,128088.0
2017-03-10 11:05:00,6.25,6.26,6.24,6.26,89180.0,5.1599,5.1682,5.1517,5.1682,89180.0
2017-03-10 11:10:00,6.26,6.27,6.25,6.26,126956.0,5.1682,5.1765,5.1599,5.1682,126956.0
2017-03-10 11:15:00,6.25,6.27,6.25,6.26,165880.0,5.1599,5.1765,5.1599,5.1682,165880.0
2017-03-10 11:20:00,6.26,6.28,6.26,6.27,261724.0,5.1682,5.1847,5.1682,5.1765,261724.0
2017-03-10 11:25:00,6.27,6.28,6.27,6.28,141000.0,5.1765,5.1847,5.1765,5.1847,141000.0
2017-03-10 11:30:00,6.29,6.3,6.28,6.29,134528.0,5.193,5.2012,5.1847,5.193,134528.0
2017-03-10 11:35:00,6.28,6.29,6.28,6.29,83420.0,5.1847,5.193,5.1847,5.193,83420.0
2017-03-10 11:40:00,6.29,6.3,6.28,6.29,203036.0,5.193,5.2012,5.1847,5.193,203036.0
2017-03-10 11:45:00,6.29,6.29,6.29,6.29,62356.0,5.193,5.193,5.193,5.193,62356.0
2017-03-10 11:50:00,6.29,6.29,6.28,6.28,231000.0,5.193,5.193,5.1847,5.1847,231000.0
2017-03-10 11:55:00,6.28,6.29,6.28,6.29,28896.0,5.1847,5.193,5.1847,5.193,28896.0
2017-03-10 12:00:00,6.29,6.29,6.28,6.29,87328.0,5.193,5.193,5.1847,5.193,87328.0
2017-03-10 12:05:00,6.29,6.3,6.29,6.3,53268.0,5.193,5.2012,5.193,5.2012,53268.0
2017-03-10 12:10:00,6.3,6.31,6.3,6.31,126216.0,5.2012,5.2095,5.2012,5.2095,126216.0
2017-03-10 12:15:00,6.31,6.31,6.31,6.31,87056.0,5.2095,5.2095,5.2095,5.2095,87056.0
2017-03-10 12:20:00,6.31,6.32,6.31,6.32,45296.0,5.2095,5.2177,5.2095,5.2177,45296.0
2017-03-10 12:25:00,6.32,6.33,6.32,6.32,100856.0,5.2177,5.226,5.2177,5.2177,100856.0
2017-03-10 12:30:00,6.32,6.32,6.29,6.29,68232.0,5.2177,5.2177,5.193,5.193,68232.0
2017-03-10 12:35:00,6.29,6.29,6.28,6.29,63384.0,5.193,5.193,5.1847,5.193,63384.0
2017-03-10 12:40:00,6.29,6.29,6.27,6.27,56916.0,5.193,5.193,5.1765,5.1765,56916.0
2017-03-10 12:45:00,6.27,6.27,6.27,6.27,40880.0,5.1765,5.1765,5.1765,5.1765,40880.0
2017-03-10 12:50:00,6.27,6.27,6.25,6.26,85628.0,5.1765,5.1765,5.1599,5.1682,85628.0
2017-03-10 12:55:00,6.26,6.27,6.26,6.27,41612.0,5.1682,5.1765,5.1682,5.1765,41612.0
2017-03-10 13:00:00,6.27,6.28,6.26,6.27,69328.0,5.1765,5.1847,5.1682,5.1765,69328.0
2017-03-10 13:05:00,6.27,6.27,6.25,6.26,69632.0,5.1765,5.1765,5.1599,5.1682,69632.0
2017-03-10 13:10:00,6.26,6.27,6.26,6.27,60824.0,5.1682,5.1765,5.1682,5.1765,60824.0
2017-03-10 13:15:00,6.27,6.27,6.27,6.27,19200.0,5.1765,5.1765,5.1765,5.1765,19200.0
2017-03-10 13:20:00,6.28,6.29,6.27,6.28,62024.0,5.1847,5.193,5.1765,5.1847,62024.0
2017-03-10 13:25:00,6.28,6.28,6.27,6.28,34044.0,5.1847,5.1847,5.1765,5.1847,34044.0
2017-03-10 13:30:00,6.28,6.28,6.27,6.27,47308.0,5.1847,5.1847,5.1765,5.1765,47308.0
2017-03-10 13:35:00,6.27,6.28,6.27,6.27,54800.0,5.1765,5.1847,5.1765,5.1765,54800.0
2017-03-10 13:40:00,6.27,6.27,6.26,6.26,91844.0,5.1765,5.1765,5.1682,5.1682,91844.0
2017-03-10 13:45:00,6.26,6.27,6.26,6.27,79592.0,5.1682,5.1765,5.1682,5.1765,79592.0
2017-03-10 13:50:00,6.27,6.27,6.26,6.26,38796.0,5.1765,5.1765,5.1682,5.1682,38796.0
2017-03-10 13:55:00,6.26,6.26,6.26,6.26,45848.0,5.1682,5.1682,5.1682,5.1682,45848.0
2017-03-10 14:00:00,6.26,6.26,6.25,6.25,54720.0,5.1682,5.1682,5.1599,5.1599,54720.0
2017-03-10 14:05:00,6.26,6.26,6.25,6.25,67640.0,5.1682,5.1682,5.1599,5.1599,67640.0
2017-03-10 14:10:00,6.25,6.26,6.25,6.26,42400.0,5.1599,5.1682,5.1599,5.1682,42400.0
2017-03-10 14:15:00,6.26,6.26,6.25,6.26,42800.0,5.1682,5.1682,5.1599,5.1682,42800.0
2017-03-10 14:20:00,6.26,6.27,6.25,6.26,124244.0,5.1682,5.1765,5.1599,5.1682,124244.0
2017-03-10 14:25:00,6.26,6.27,6.26,6.27,94060.0,5.1682,5.1765,5.1682,5.1765,94060.0
2017-03-10 14:30:00,6.26,6.27,6.26,6.26,44000.0,5.1682,5.1765,5.1682,5.1682,44000.0
2017-03-10 14:35:00,6.26,6.28,6.26,6.28,174552.0,5.1682,5.1847,5.1682,5.1847,174552.0
2017-03-10 14:40:00,6.28,6.28,6.28,6.28,53488.0,5.1847,5.1847,5.1847,5.1847,53488.0
2017-03-10 14:45:00,6.28,6.28,6.28,6.28,44428.0,5.1847,5.1847,5.1847,5.1847,44428.0
2017-03-10 14:50:00,6.28,6.29,6.28,6.28,40556.0,5.1847,5.193,5.1847,5.1847,40556.0
2017-03-10 14:55:00,6.28,6.29,6.27,6.28,74216.0,5.1847,5.193,5.1765,5.1847,74216.0
2017-03-10 15:00:00,6.28,6.29,6.28,6.29,80112.0,5.1847,5.193,5.1847,5.193,80112.0
2017-03-10 15:05:00,6.29,6.29,6.28,6.28,62544.0,5.193,5.193,5.1847,5.1847,62544.0
2017-03-10 15:10:00,6.28,6.28,6.27,6.28,110364.0,5.1847,5.1847,5.1765,5.1847,110364.0
2017-03-10 15:15:00,6.28,6.29,6.27,6.28,105560.0,5.1847,5.193,5.1765,5.1847,105560.0
2017-03-10 15:20:00,6.28,6.29,6.28,6.29,148472.0,5.1847,5.193,5.1847,5.193,148472.0
2017-03-10 15:25:00,6.28,6.29,6.28,6.29,133628.0,5.1847,5.193,5.1847,5.193,133628.0
2017-03-10 15:30:00,6.29,6.3,6.29,6.3,116084.0,5.193,5.2012,5.193,5.2012,116084.0
2017-03-10 15:35:00,6.3,6.3,6.3,6.3,126808.0,5.2012,5.2012,5.2012,5.2012,126808.0
2017-03-10 15:40:00,6.3,6.3,6.29,6.3,98764.0,5.2012,5.2012,5.193,5.2012,98764.0
2017-03-10 15:45:00,6.3,6.31,6.29,6.3,227912.0,5.2012,5.2095,5.193,5.2012,227912.0
2017-03-10 15:50:00,6.3,6.32,6.3,6.32,258476.0,5.2012,5.2177,5.2012,5.2177,258476.0
2017-03-10 15:55:00,6.32,6.32,6.29,6.3,987408.0,5.2177,5.2177,5.193,5.2012,987408.0
2017-03-13 09:30:00,6.19,6.2,6.17,6.18,694868.0,5.1104,5.1187,5.0939,5.1021,694868.0
2017-03-13 09:35:00,6.18,6.18,6.13,6.13,372332.0,5.1021,5.1021,5.0609,5.0609,372332.0
2017-03-13 09:40:00,6.13,6.13,6.1,6.12,297204.0,5.0609,5.0609,5.0361,5.0526,297204.0
2017-03-13 09:45:00,6.12,6.16,6.11,6.16,370724.0,5.0526,5.0856,5.0444,5.0856,370724.0
2017-03-13 09:50:00,6.16,6.16,6.12,6.13,318676.0,5.0856,5.0856,5.0526,5.0609,318676.0
2017-03-13 09:55:00,6.13,6.14,6.12,6.12,243996.0,5.0609,5.0691,5.0526,5.0526,243996.0
2017-03-13 10:00:00,6.13,6.13,6.13,6.13,118164.0,5.0609,5.0609,5.0609,5.0609,118164.0
2017-03-13 10:05:00,6.13,6.13,6.11,6.12,264284.0,5.0609,5.0609,5.0444,5.0526,264284.0
2017-03-13 10:10:00,6.12,6.15,6.12,6.15,393896.0,5.0526,5.0774,5.0526,5.0774,393896.0
2017-03-13 10:15:00,6.15,6.16,6.15,6.15,318716.0,5.0774,5.0856,5.0774,5.0774,318716.0
2017-03-13 10:20:00,6.15,6.15,6.13,6.14,113072.0,5.0774,5.0774,5.0609,5.0691,113072.0
2017-03-13 10:25:00,6.14,6.14,6.13,6.14,90028.0,5.0691,5.0691,5.0609,5.0691,90028.0
2017-03-13 10:30:00,6.14,6.15,6.14,6.15,92868.0,5.0691,5.0774,5.0691,5.0774,92868.0
2017-03-13 10:35:00,6.15,6.15,6.13,6.13,176088.0,5.0774,5.0774,5.0609,5.0609,176088.0
2017-03-13 10:40:00,6.13,6.14,6.13,6.14,224248.0,5.0609,5.0691,5.0609,5.0691,224248.0
2017-03-13 10:45:00,6.14,6.14,6.13,6.13,147460.0,5.0691,5.0691,5.0609,5.0609,147460.0
2017-03-13 10:50:00,6.13,6.13,6.12,6.12,358316.0,5.0609,5.0609,5.0526,5.0526,358316.0
2017-03-13 10:55:00,6.12,6.14,6.12,6.14,114832.0,5.0526,5.0691,5.0526,5.0691,114832.0
2017-03-13 11:00:00,6.14,6.14,6.11,6.12,251024.0,5.0691,5.0691,5.0444,5.0526,251024.0
2017-03-13 11:05:00,6.12,6.12,6.11,6.11,201868.0,5.0526,5.0526,5.0444,5.0444,201868.0
2017-03-13 11:10:00,6.11,6.12,6.1,6.11,251484.0,5.0444,5.0526,5.0361,5.0444,251484.0
2017-03-13 11:15:00,6.1,6.11,6.09,6.09,187912.0,5.0361,5.0444,5.0278,5.0278,187912.0
2017-03-13 11:20:00,6.09,6.09,6.07,6.07,278712.0,5.0278,5.0278,5.0113,5.0113,278712.0
2017-03-13 11:25:00,6.07,6.09,6.07,6.08,336520.0,5.0113,5.0278,5.0113,5.0196,336520.0
2017-03-13 11:30:00,6.08,6.1,6.08,6.09,148004.0,5.0196,5.0361,5.0196,5.0278,148004.0
2017-03-13 11:35:00,6.09,6.11,6.09,6.11,270760.0,5.0278,5.0444,5.0278,5.0444,270760.0
2017-03-13 11:40:00,6.11,6.11,6.1,6.11,80992.0,5.0444,5.0444,5.0361,5.0444,80992.0
2017-03-13 11:45:00,6.11,6.11,6.09,6.09,117872.0,5.0444,5.0444,5.0278,5.0278,117872.0
2017-03-13 11:50:00,6.1,6.1,6.08,6.09,297464.0,5.0361,5.0361,5.0196,5.0278,297464.0
2017-03-13 11:55:00,6.1,6.1,6.09,6.09,218568.0,5.0361,5.0361,5.0278,5.0278,218568.0
2017-03-13 12:00:00,6.09,6.1,6.09,6.09,137160.0,5.0278,5.0361,5.0278,5.0278,137160.0
2017-03-13 12:05:00,6.09,6.09,6.08,6.09,86184.0,5.0278,5.0278,5.0196,5.0278,86184.0
2017-03-13 12:10:00,6.09,6.09,6.08,6.09,77480.0,5.0278,5.0278,5.0196,5.0278,77480.0
2017-03-13 12:15:00,6.09,6.09,6.08,6.08,109008.0,5.0278,5.0278,5.0196,5.0196,109008.0
2017-03-13 12:20:00,6.08,6.09,6.07,6.08,112168.0,5.0196,5.0278,5.0113,5.0196,112168.0
2017-03-13 12:25:00,6.08,6.08,6.07,6.07,75004.0,5.0196,5.0196,5.0113,5.0113,75004.0
2017-03-13 12:30:00,6.07,6.08,6.07,6.07,103200.0,5.0113,5.0196,5.0113,5.0113,103200.0
2017-03-13 12:35:00,6.08,6.08,6.07,6.07,138016.0,5.0196,5.0196,5.0113,5.0113,138016.0
2017-03-13 12:40:00,6.07,6.08,6.07,6.08,185420.0,5.0113,5.0196,5.0113,5.0196,185420.0
2017-03-13 12:45:00,6.08,6.08,6.07,6.08,202420.0,5.0196,5.0196,5.0113,5.0196,202420.0
2017-03-13 12:50:00,6.08,6.08,6.07,6.08,46120.0,5.0196,5.0196,5.0113,5.0196,46120.0
2017-03-13 12:55:00,6.07,6.08,6.07,6.08,241436.0,5.0113,5.0196,5.0113,5.0196,241436.0
2017-03-13 13:00:00,6.08,6.08,6.07,6.07,109196.0,5.0196,5.0196,5.0113,5.0113,109196.0
2017-03-13 13:05:00,6.07,6.07,6.06,6.06,136348.0,5.0113,5.0113,5.0031,5.0031,136348.0
2017-03-13 13:10:00,6.06,6.07,6.05,6.06,171172.0,5.0031,5.0113,4.9948,5.0031,171172.0
2017-03-13 13:15:00,6.06,6.06,6.04,6.04,113564.0,5.0031,5.0031,4.9866,4.9866,113564.0
2017-03-13 13:20:00,6.04,6.05,6.04,6.04,32908.0,4.9866,4.9948,4.9866,4.9866,32908.0
2017-03-13 13:25:00,6.04,6.04,6.03,6.03,221816.0,4.9866,4.9866,4.9783,4.9783,221816.0
2017-03-13 13:30:00,6.03,6.04,6.03,6.04,83324.0,4.9783,4.9866,4.9783,4.9866,83324.0
2017-03-13 13:35:00,6.04,6.04,6.04,6.04,126212.0,4.9866,4.9866,4.9866,4.9866,126212.0
2017-03-13 13:40:00,6.04,6.06,6.04,6.05,141680.0,4.9866,5.0031,4.9866,4.9948,141680.0
2017-03-13 13:45:00,6.05,6.07,6.05,6.05,113980.0,4.9948,5.0113,4.9948,4.9948,113980.0
2017-03-13 13:50:00,6.05,6.06,6.04,6.05,62992.0,4.9948,5.0031,4.9866,4.9948,62992.0
2017-03-13 13:55:00,6.05,6.05,6.05,6.05,109012.0,4.9948,4.9948,4.9948,4.9948,109012.0
2017-03-13 14:00:00,6.05,6.05,6.04,6.04,113980.0,4.9948,4.9948,4.9866,4.9866,113980.0
2017-03-13 14:05:00,6.04,6.05,6.03,6.05,78884.0,4.9866,4.9948,4.9783,4.9948,78884.0
2017-03-13 14:10:00,6.05,6.05,6.04,6.04,62072.0,4.9948,4.9948,4.9866,4.9866,62072.0
2017-03-13 14:15:00,6.04,6.04,6.04,6.04,26400.0,4.9866,4.9866,4.9866,4.9866,26400.0
2017-03-13 14:20:00,6.04,6.04,6.03,6.04,111276.0,4.9866,4.9866,4.9783,4.9866,111276.0
2017-03-13 14:25:00,6.04,6.05,6.03,6.04,254260.0,4.9866,4.9948,4.9783,4.9866,254260.0
2017-03-13 14:30:00,6.04,6.06,6.04,6.06,138656.0,4.9866,5.0031,4.9866,5.0031,138656.0
2017-03-13 14:35:00,6.06,6.07,6.05,6.05,112972.0,5.0031,5.0113,4.9948,4.9948,112972.0
2017-03-13 14:40:00,6.05,6.05,6.04,6.04,79764.0,4.9948,4.9948,4.9866,4.9866,79764.0
2017-03-13 14:45:00,6.04,6.05,6.04,6.05,130512.0,4.9866,4.9948,4.9866,4.9948,130512.0
2017-03-13 14:50:00,6.05,6.06,6.05,6.05,72840.0,4.9948,5.0031,4.9948,4.9948,72840.0
2017-03-13 14:55:00,6.05,6.06,6.05,6.06,166104.0,4.9948,5.0031,4.9948,5.0031,166104.0
2017-03-13 15:00:00,6.06,6.06,6.05,6.06,100228.0,5.0031,5.0031,4.9948,5.0031,100228.0
2017-03-13 15:05:00,6.06,6.06,6.05,6.06,166308.0,5.0031,5.0031,4.9948,5.0031,166308.0
2017-03-13 15:10:00,6.06,6.07,6.05,6.07,97980.0,5.0031,5.0113,4.9948,5.0113,97980.0
2017-03-13 15:15:00,6.07,6.07,6.06,6.06,113320.0,5.0113,5.0113,5.0031,5.0031,113320.0
2017-03-13 15:20:00,6.06,6.06,6.05,6.05,147184.0,5.0031,5.0031,4.9948,4.9948,147184.0
2017-03-13 15:25:00,6.05,6.05,6.04,6.05,203872.0,4.9948,4.9948,4.9866,4.9948,203872.0
2017-03-13 15:30:00,6.05,6.05,6.04,6.05,133752.0,4.9948,4.9948,4.9866,4.9948,133752.0
2017-03-13 15:35:00,6.05,6.05,6.05,6.05,118008.0,4.9948,4.9948,4.9948,4.9948,118008.0
2017-03-13 15:40:00,6.05,6.05,6.05,6.05,301240.0,4.9948,4.9948,4.9948,4.9948,301240.0
2017-03-13 15:45:00,6.05,6.05,6.04,6.05,403876.0,4.9948,4.9948,4.9866,4.9948,403876.0
2017-03-13 15:50:00,6.05,6.05,6.05,6.05,272312.0,4.9948,4.9948,4.9948,4.9948,272312.0
2017-03-13 15:55:00,6.05,6.06,6.05,6.05,540264.0,4.9948,5.0031,4.9948,4.9948,540264.0
2017-03-14 09:30:00,6.05,6.05,6.0,6.04,262848.0,4.9948,4.9948,4.9535,4.9866,262848.0
2017-03-14 09:35:00,6.04,6.06,6.03,6.04,63728.0,4.9866,5.0031,4.9783,4.9866,63728.0
2017-03-14 09:40:00,6.04,6.05,6.03,6.05,80272.0,4.9866,4.9948,4.9783,4.9948,80272.0
2017-03-14 09:45:00,6.05,6.05,6.02,6.02,81348.0,4.9948,4.9948,4.9701,4.9701,81348.0
2017-03-14 09:50:00,6.02,6.04,6.01,6.04,369288.0,4.9701,4.9866,4.9618,4.9866,369288.0
2017-03-14 09:55:00,6.05,6.07,6.05,6.05,175332.0,4.9948,5.0113,4.9948,4.9948,175332.0
2017-03-14 10:00:00,6.05,6.05,6.04,6.05,126364.0,4.9948,4.9948,4.9866,4.9948,126364.0
2017-03-14 10:05:00,6.04,6.05,6.03,6.04,112052.0,4.9866,4.9948,4.9783,4.9866,112052.0
2017-03-14 10:10:00,6.04,6.05,6.04,6.05,76464.0,4.9866,4.9948,4.9866,4.9948,76464.0
2017-03-14 10:15:00,6.05,6.06,6.04,6.04,113908.0,4.9948,5.0031,4.9866,4.9866,113908.0
2017-03-14 10:20:00,6.04,6.06,6.04,6.05,102332.0,4.9866,5.0031,4.9866,4.9948,102332.0
2017-03-14 10:25:00,6.05,6.06,6.04,6.05,77820.0,4.9948,5.0031,4.9866,4.9948,77820.0
2017-03-14 10:30:00,6.05,6.07,6.04,6.06,125952.0,4.9948,5.0113,4.9866,5.0031,125952.0
2017-03-14 10:35:00,6.06,6.1,6.06,6.08,281140.0,5.0031,5.0361,5.0031,5.0196,281140.0
2017-03-14 10:40:00,6.08,6.09,6.08,6.08,67524.0,5.0196,5.0278,5.0196,5.0196,67524.0
2017-03-14 10:45:00,6.08,6.09,6.08,6.08,64336.0,5.0196,5.0278,5.0196,5.0196,64336.0
2017-03-14 10:50:00,6.08,6.09,6.07,6.07,91636.0,5.0196,5.0278,5.0113,5.0113,91636.0
2017-03-14 10:55:00,6.08,6.09,6.07,6.09,87636.0,5.0196,5.0278,5.0113,5.0278,87636.0
2017-03-14 11:00:00,6.08,6.1,6.08,6.09,50904.0,5.0196,5.0361,5.0196,5.0278,50904.0
2017-03-14 11:05:00,6.09,6.09,6.08,6.09,70296.0,5.0278,5.0278,5.0196,5.0278,70296.0
2017-03-14 11:10:00,6.09,6.09,6.08,6.08,33612.0,5.0278,5.0278,5.0196,5.0196,33612.0
2017-03-14 11:15:00,6.08,6.1,6.08,6.1,100912.0,5.0196,5.0361,5.0196,5.0361,100912.0
2017-03-14 11:20:00,6.1,6.11,6.09,6.1,57356.0,5.0361,5.0444,5.0278,5.0361,57356.0
2017-03-14 11:25:00,6.1,6.11,6.1,6.11,51404.0,5.0361,5.0444,5.0361,5.0444,51404.0
2017-03-14 11:30:00,6.11,6.11,6.1,6.11,94328.0,5.0444,5.0444,5.0361,5.0444,94328.0
2017-03-14 11:35:00,6.11,6.12,6.11,6.11,127172.0,5.0444,5.0526,5.0444,5.0444,127172.0
2017-03-14 11:40:00,6.11,6.12,6.11,6.11,89336.0,5.0444,5.0526,5.0444,5.0444,89336.0
2017-03-14 11:45:00,6.11,6.12,6.11,6.12,103576.0,5.0444,5.0526,5.0444,5.0526,103576.0
2017-03-14 11:50:00,6.13,6.14,6.12,6.13,37740.0,5.0609,5.0691,5.0526,5.0609,37740.0
2017-03-14 11:55:00,6.13,6.14,6.12,6.12,28560.0,5.0609,5.0691,5.0526,5.0526,28560.0
2017-03-14 12:00:00,6.13,6.14,6.13,6.13,61412.0,5.0609,5.0691,5.0609,5.0609,61412.0
2017-03-14 12:05:00,6.13,6.13,6.12,6.12,39600.0,5.0609,5.0609,5.0526,5.0526,39600.0
2017-03-14 12:10:00,6.12,6.12,6.11,6.11,103356.0,5.0526,5.0526,5.0444,5.0444,103356.0
2017-03-14 12:15:00,6.11,6.11,6.1,6.1,113484.0,5.0444,5.0444,5.0361,5.0361,113484.0
2017-03-14 12:20:00,6.1,6.11,6.1,6.1,86452.0,5.0361,5.0444,5.0361,5.0361,86452.0
2017-03-14 12:25:00,6.11,6.11,6.1,6.11,48400.0,5.0444,5.0444,5.0361,5.0444,48400.0
2017-03-14 12:30:00,6.11,6.11,6.1,6.1,108516.0,5.0444,5.0444,5.0361,5.0361,108516.0
2017-03-14 12:35:00,6.1,6.11,6.1,6.11,33092.0,5.0361,5.0444,5.0361,5.0444,33092.0
2017-03-14 12:40:00,6.11,6.12,6.11,6.12,52576.0,5.0444,5.0526,5.0444,5.0526,52576.0
2017-03-14 12:45:00,6.12,6.12,6.11,6.12,71140.0,5.0526,5.0526,5.0444,5.0526,71140.0
2017-03-14 12:50:00,6.12,6.12,6.11,6.12,54488.0,5.0526,5.0526,5.0444,5.0526,54488.0
2017-03-14 12:55:00,6.12,6.12,6.12,6.12,28780.0,5.0526,5.0526,5.0526,5.0526,28780.0
2017-03-14 13:00:00,6.12,6.13,6.12,6.12,78212.0,5.0526,5.0609,5.0526,5.0526,78212.0
2017-03-14 13:05:00,6.12,6.12,6.11,6.12,28896.0,5.0526,5.0526,5.0444,5.0526,28896.0
2017-03-14 13:10:00,6.12,6.13,6.11,6.13,48216.0,5.0526,5.0609,5.0444,5.0609,48216.0
2017-03-14 13:15:00,6.13,6.13,6.12,6.12,36596.0,5.0609,5.0609,5.0526,5.0526,36596.0
2017-03-14 13:20:00,6.12,6.12,6.12,6.12,44932.0,5.0526,5.0526,5.0526,5.0526,44932.0
2017-03-14 13:25:00,6.12,6.12,6.11,6.12,18400.0,5.0526,5.0526,5.0444,5.0526,18400.0
2017-03-14 13:30:00,6.11,6.12,6.11,6.12,36112.0,5.0444,5.0526,5.0444,5.0526,36112.0
2017-03-14 13:35:00,6.12,6.12,6.12,6.12,37368.0,5.0526,5.0526,5.0526,5.0526,37368.0
2017-03-14 13:40:00,6.12,6.12,6.11,6.12,56408.0,5.0526,5.0526,5.0444,5.0526,56408.0
2017-03-14 13:45:00,6.12,6.13,6.12,6.13,25372.0,5.0526,5.0609,5.0526,5.0609,25372.0
2017-03-14 13:50:00,6.13,6.13,6.12,6.12,59204.0,5.0609,5.0609,5.0526,5.0526,59204.0
2017-03-14 13:55:00,6.12,6.13,6.12,6.13,19136.0,5.0526,5.0609,5.0526,5.0609,19136.0
2017-03-14 14:00:00,6.13,6.14,6.13,6.13,72248.0,5.0609,5.0691,5.0609,5.0609,72248.0
2017-03-14 14:05:00,6.13,6.13,6.13,6.13,14420.0,5.0609,5.0609,5.0609,5.0609,14420.0
2017-03-14 14:10:00,6.13,6.13,6.13,6.13,37048.0,5.0609,5.0609,5.0609,5.0609,37048.0
2017-03-14 14:15:00,6.13,6.13,6.12,6.12,50636.0,5.0609,5.0609,5.0526,5.0526,50636.0
2017-03-14 14:20:00,6.12,6.13,6.12,6.12,20212.0,5.0526,5.0609,5.0526,5.0526,20212.0
2017-03-14 14:25:00,6.12,6.13,6.12,6.12,38136.0,5.0526,5.0609,5.0526,5.0526,38136.0
2017-03-14 14:30:00,6.13,6.13,6.12,6.12,21296.0,5.0609,5.0609,5.0526,5.0526,21296.0
2017-03-14 14:35:00,6.12,6.13,6.12,6.12,56000.0,5.0526,5.0609,5.0526,5.0526,56000.0
2017-03-14 14:40:00,6.12,6.12,6.12,6.12,24388.0,5.0526,5.0526,5.0526,5.0526,24388.0
2017-03-14 14:45:00,6.12,6.12,6.12,6.12,24088.0,5.0526,5.0526,5.0526,5.0526,24088.0
2017-03-14 14:50:00,6.12,6.12,6.12,6.12,19600.0,5.0526,5.0526,5.0526,5.0526,19600.0
2017-03-14 14:55:00,6.12,6.13,6.12,6.12,21776.0,5.0526,5.0609,5.0526,5.0526,21776.0
2017-03-14 15:00:00,6.12,6.13,6.12,6.13,170196.0,5.0526,5.0609,5.0526,5.0609,170196.0
2017-03-14 15:05:00,6.13,6.15,6.13,6.15,55152.0,5.0609,5.0774,5.0609,5.0774,55152.0
2017-03-14 15:10:00,6.15,6.16,6.15,6.15,82252.0,5.0774,5.0856,5.0774,5.0774,82252.0
2017-03-14 15:15:00,6.15,6.15,6.15,6.15,36212.0,5.0774,5.0774,5.0774,5.0774,36212.0
2017-03-14 15:20:00,6.15,6.15,6.14,6.15,37952.0,5.0774,5.0774,5.0691,5.0774,37952.0
2017-03-14 15:25:00,6.15,6.15,6.14,6.14,34084.0,5.0774,5.0774,5.0691,5.0691,34084.0
2017-03-14 15:30:00,6.15,6.15,6.14,6.15,27832.0,5.0774,5.0774,5.0691,5.0774,27832.0
2017-03-14 15:35:00,6.15,6.15,6.14,6.15,50808.0,5.0774,5.0774,5.0691,5.0774,50808.0
2017-03-14 15:40:00,6.15,6.15,6.14,6.15,212148.0,5.0774,5.0774,5.0691,5.0774,212148.0
2017-03-14 15:45:00,6.15,6.15,6.14,6.14,282408.0,5.0774,5.0774,5.0691,5.0691,282408.0
2017-03-14 15:50:00,6.14,6.15,6.14,6.15,253992.0,5.0691,5.0774,5.0691,5.0774,253992.0
2017-03-14 15:55:00,6.15,6.15,6.14,6.14,434772.0,5.0774,5.0774,5.0691,5.0691,434772.0
2017-03-15 09:30:00,6.17,6.17,6.12,6.13,159880.0,5.0939,5.0939,5.0526,5.0609,159880.0
2017-03-15 09:35:00,6.13,6.14,6.13,6.13,10588.0,5.0609,5.0691,5.0609,5.0609,10588.0
2017-03-15 09:40:00,6.13,6.14,6.12,6.13,46012.0,5.0609,5.0691,5.0526,5.0609,46012.0
2017-03-15 09:45:00,6.13,6.16,6.13,6.16,66228.0,5.0609,5.0856,5.0609,5.0856,66228.0
2017-03-15 09:50:00,6.16,6.18,6.15,6.17,190520.0,5.0856,5.1021,5.0774,5.0939,190520.0
2017-03-15 09:55:00,6.17,6.18,6.17,6.18,59928.0,5.0939,5.1021,5.0939,5.1021,59928.0
2017-03-15 10:00:00,6.18,6.18,6.17,6.17,116152.0,5.1021,5.1021,5.0939,5.0939,116152.0
2017-03-15 10:05:00,6.17,6.18,6.17,6.18,52692.0,5.0939,5.1021,5.0939,5.1021,52692.0
2017-03-15 10:10:00,6.18,6.2,6.18,6.19,421420.0,5.1021,5.1187,5.1021,5.1104,421420.0
2017-03-15 10:15:00,6.19,6.19,6.18,6.18,54732.0,5.1104,5.1104,5.1021,5.1021,54732.0
2017-03-15 10:20:00,6.18,6.19,6.18,6.18,81708.0,5.1021,5.1104,5.1021,5.1021,81708.0
2017-03-15 10:25:00,6.18,6.18,6.17,6.18,58380.0,5.1021,5.1021,5.0939,5.1021,58380.0
2017-03-15 10:30:00,6.18,6.19,6.18,6.18,82348.0,5.1021,5.1104,5.1021,5.1021,82348.0
2017-03-15 10:35:00,6.18,6.19,6.16,6.16,85392.0,5.1021,5.1104,5.0856,5.0856,85392.0
2017-03-15 10:40:00,6.16,6.17,6.16,6.17,58528.0,5.0856,5.0939,5.0856,5.0939,58528.0
2017-03-15 10:45:00,6.16,6.16,6.16,6.16,39328.0,5.0856,5.0856,5.0856,5.0856,39328.0
2017-03-15 10:50:00,6.16,6.17,6.14,6.14,112320.0,5.0856,5.0939,5.0691,5.0691,112320.0
2017-03-15 10:55:00,6.14,6.16,6.14,6.16,104292.0,5.0691,5.0856,5.0691,5.0856,104292.0
2017-03-15 11:00:00,6.16,6.18,6.16,6.18,85596.0,5.0856,5.1021,5.0856,5.1021,85596.0
2017-03-15 11:05:00,6.18,6.18,6.17,6.18,125364.0,5.1021,5.1021,5.0939,5.1021,125364.0
2017-03-15 11:10:00,6.18,6.19,6.17,6.17,80004.0,5.1021,5.1104,5.0939,5.0939,80004.0
2017-03-15 11:15:00,6.17,6.18,6.17,6.17,114808.0,5.0939,5.1021,5.0939,5.0939,114808.0
2017-03-15 11:20:00,6.17,6.17,6.16,6.17,249012.0,5.0939,5.0939,5.0856,5.0939,249012.0
2017-03-15 11:25:00,6.17,6.17,6.16,6.16,60756.0,5.0939,5.0939,5.0856,5.0856,60756.0
2017-03-15 11:30:00,6.17,6.17,6.16,6.16,90748.0,5.0939,5.0939,5.0856,5.0856,90748.0
2017-03-15 11:35:00,6.16,6.16,6.14,6.15,78648.0,5.0856,5.0856,5.0691,5.0774,78648.0
2017-03-15 11:40:00,6.15,6.15,6.14,6.14,109572.0,5.0774,5.0774,5.0691,5.0691,109572.0
2017-03-15 11:45:00,6.14,6.14,6.13,6.13,52796.0,5.0691,5.0691,5.0609,5.0609,52796.0
2017-03-15 11:50:00,6.13,6.15,6.13,6.14,81076.0,5.0609,5.0774,5.0609,5.0691,81076.0
2017-03-15 11:55:00,6.14,6.14,6.13,6.13,58600.0,5.0691,5.0691,5.0609,5.0609,58600.0
2017-03-15 12:00:00,6.14,6.15,6.13,6.15,41292.0,5.0691,5.0774,5.0609,5.0774,41292.0
2017-03-15 12:05:00,6.15,6.15,6.14,6.15,66244.0,5.0774,5.0774,5.0691,5.0774,66244.0
2017-03-15 12:10:00,6.15,6.15,6.14,6.15,59100.0,5.0774,5.0774,5.0691,5.0774,59100.0
2017-03-15 12:15:00,6.14,6.15,6.13,6.14,108036.0,5.0691,5.0774,5.0609,5.0691,108036.0
2017-03-15 12:20:00,6.14,6.14,6.14,6.14,94708.0,5.0691,5.0691,5.0691,5.0691,94708.0
2017-03-15 12:25:00,6.14,6.15,6.14,6.15,129160.0,5.0691,5.0774,5.0691,5.0774,129160.0
2017-03-15 12:30:00,6.15,6.15,6.14,6.14,78424.0,5.0774,5.0774,5.0691,5.0691,78424.0
2017-03-15 12:35:00,6.14,6.15,6.14,6.15,91560.0,5.0691,5.0774,5.0691,5.0774,91560.0
2017-03-15 12:40:00,6.15,6.15,6.14,6.15,110900.0,5.0774,5.0774,5.0691,5.0774,110900.0
2017-03-15 12:45:00,6.15,6.15,6.13,6.13,159984.0,5.0774,5.0774,5.0609,5.0609,159984.0
2017-03-15 12:50:00,6.13,6.14,6.12,6.13,92288.0,5.0609,5.0691,5.0526,5.0609,92288.0
2017-03-15 12:55:00,6.13,6.13,6.12,6.13,78772.0,5.0609,5.0609,5.0526,5.0609,78772.0
2017-03-15 13:00:00,6.13,6.13,6.12,6.13,76572.0,5.0609,5.0609,5.0526,5.0609,76572.0
2017-03-15 13:05:00,6.13,6.13,6.11,6.11,163624.0,5.0609,5.0609,5.0444,5.0444,163624.0
2017-03-15 13:10:00,6.11,6.11,6.09,6.09,58304.0,5.0444,5.0444,5.0278,5.0278,58304.0
2017-03-15 13:15:00,6.09,6.1,6.09,6.1,167052.0,5.0278,5.0361,5.0278,5.0361,167052.0
2017-03-15 13:20:00,6.1,6.1,6.09,6.09,65480.0,5.0361,5.0361,5.0278,5.0278,65480.0
2017-03-15 13:25:00,6.09,6.09,6.09,6.09,102772.0,5.0278,5.0278,5.0278,5.0278,102772.0
2017-03-15 13:30:00,6.09,6.1,6.08,6.09,80356.0,5.0278,5.0361,5.0196,5.0278,80356.0
2017-03-15 13:35:00,6.1,6.1,6.09,6.1,47404.0,5.0361,5.0361,5.0278,5.0361,47404.0
2017-03-15 13:40:00,6.1,6.1,6.09,6.09,56380.0,5.0361,5.0361,5.0278,5.0278,56380.0
2017-03-15 13:45:00,6.09,6.1,6.08,6.08,90284.0,5.0278,5.0361,5.0196,5.0196,90284.0
2017-03-15 13:50:00,6.08,6.08,6.08,6.08,74204.0,5.0196,5.0196,5.0196,5.0196,74204.0
2017-03-15 13:55:00,6.08,6.09,6.08,6.09,124148.0,5.0196,5.0278,5.0196,5.0278,124148.0
2017-03-15 14:00:00,6.1,6.13,6.09,6.12,337824.0,5.0361,5.0609,5.0278,5.0526,337824.0
2017-03-15 14:05:00,6.13,6.14,6.12,6.12,224016.0,5.0609,5.0691,5.0526,5.0526,224016.0
2017-03-15 14:10:00,6.12,6.13,6.11,6.12,222368.0,5.0526,5.0609,5.0444,5.0526,222368.0
2017-03-15 14:15:00,6.12,6.14,6.12,6.12,146760.0,5.0526,5.0691,5.0526,5.0526,146760.0
2017-03-15 14:20:00,6.12,6.13,6.11,6.13,144604.0,5.0526,5.0609,5.0444,5.0609,144604.0
2017-03-15 14:25:00,6.13,6.13,6.12,6.12,182084.0,5.0609,5.0609,5.0526,5.0526,182084.0
2017-03-15 14:30:00,6.12,6.12,6.1,6.11,157080.0,5.0526,5.0526,5.0361,5.0444,157080.0
2017-03-15 14:35:00,6.11,6.12,6.11,6.12,114480.0,5.0444,5.0526,5.0444,5.0526,114480.0
2017-03-15 14:40:00,6.12,6.13,6.11,6.12,124632.0,5.0526,5.0609,5.0444,5.0526,124632.0
2017-03-15 14:45:00,6.12,6.13,6.12,6.12,113680.0,5.0526,5.0609,5.0526,5.0526,113680.0
2017-03-15 14:50:00,6.12,6.13,6.11,6.12,87080.0,5.0526,5.0609,5.0444,5.0526,87080.0
2017-03-15 14:55:00,6.12,6.13,6.12,6.13,115108.0,5.0526,5.0609,5.0526,5.0609,115108.0
2017-03-15 15:00:00,6.13,6.14,6.12,6.13,209624.0,5.0609,5.0691,5.0526,5.0609,209624.0
2017-03-15 15:05:00,6.13,6.14,6.13,6.13,143820.0,5.0609,5.0691,5.0609,5.0609,143820.0
2017-03-15 15:10:00,6.13,6.14,6.13,6.14,147496.0,5.0609,5.0691,5.0609,5.0691,147496.0
2017-03-15 15:15:00,6.14,6.14,6.13,6.14,146948.0,5.0691,5.0691,5.0609,5.0691,146948.0
2017-03-15 15:20:00,6.14,6.15,6.13,6.15,93528.0,5.0691,5.0774,5.0609,5.0774,93528.0
2017-03-15 15:25:00,6.15,6.16,6.14,6.16,497208.0,5.0774,5.0856,5.0691,5.0856,497208.0
2017-03-15 15:30:00,6.16,6.18,6.16,6.18,154996.0,5.0856,5.1021,5.0856,5.1021,154996.0
2017-03-15 15:35:00,6.18,6.18,6.18,6.18,115420.0,5.1021,5.1021,5.1021,5.1021,115420.0
2017-03-15 15:40:00,6.18,6.18,6.17,6.18,164524.0,5.1021,5.1021,5.0939,5.1021,164524.0
2017-03-15 15:45:00,6.18,6.18,6.16,6.17,240832.0,5.1021,5.1021,5.0856,5.0939,240832.0
2017-03-15 15:50:00,6.17,6.19,6.17,6.19,247268.0,5.0939,5.1104,5.0939,5.1104,247268.0
2017-03-15 15:55:00,6.19,6.19,6.17,6.17,799060.0,5.1104,5.1104,5.0939,5.0939,799060.0
2017-03-16 09:30:00,6.15,6.15,6.08,6.08,209984.0,5.0774,5.0774,5.0196,5.0196,209984.0
2017-03-16 09:35:00,6.08,6.1,6.06,6.1,130784.0,5.0196,5.0361,5.0031,5.0361,130784.0
2017-03-16 09:40:00,6.1,6.1,6.08,6.08,183060.0,5.0361,5.0361,5.0196,5.0196,183060.0
2017-03-16 09:45:00,6.09,6.12,6.09,6.12,238660.0,5.0278,5.0526,5.0278,5.0526,238660.0
2017-03-16 09:50:00,6.11,6.12,6.11,6.12,114400.0,5.0444,5.0526,5.0444,5.0526,114400.0
2017-03-16 09:55:00,6.12,6.12,6.1,6.11,193840.0,5.0526,5.0526,5.0361,5.0444,193840.0
2017-03-16 10:00:00,6.12,6.12,6.12,6.12,178940.0,5.0526,5.0526,5.0526,5.0526,178940.0
2017-03-16 10:05:00,6.12,6.14,6.12,6.13,255576.0,5.0526,5.0691,5.0526,5.0609,255576.0
2017-03-16 10:10:00,6.13,6.14,6.12,6.13,149492.0,5.0609,5.0691,5.0526,5.0609,149492.0
2017-03-16 10:15:00,6.13,6.13,6.12,6.12,104188.0,5.0609,5.0609,5.0526,5.0526,104188.0
2017-03-16 10:20:00,6.12,6.13,6.12,6.13,125956.0,5.0526,5.0609,5.0526,5.0609,125956.0
2017-03-16 10:25:00,6.13,6.13,6.12,6.13,129840.0,5.0609,5.0609,5.0526,5.0609,129840.0
2017-03-16 10:30:00,6.13,6.15,6.13,6.15,251276.0,5.0609,5.0774,5.0609,5.0774,251276.0
2017-03-16 10:35:00,6.15,6.15,6.14,6.15,115216.0,5.0774,5.0774,5.0691,5.0774,115216.0
2017-03-16 10:40:00,6.14,6.15,6.12,6.13,181644.0,5.0691,5.0774,5.0526,5.0609,181644.0
2017-03-16 10:45:00,6.13,6.13,6.12,6.13,87320.0,5.0609,5.0609,5.0526,5.0609,87320.0
2017-03-16 10:50:00,6.13,6.13,6.12,6.13,88076.0,5.0609,5.0609,5.0526,5.0609,88076.0
2017-03-16 10:55:00,6.13,6.13,6.11,6.11,119920.0,5.0609,5.0609,5.0444,5.0444,119920.0
2017-03-16 11:00:00,6.12,6.12,6.08,6.09,142996.0,5.0526,5.0526,5.0196,5.0278,142996.0
2017-03-16 11:05:00,6.09,6.09,6.08,6.08,95584.0,5.0278,5.0278,5.0196,5.0196,95584.0
2017-03-16 11:10:00,6.08,6.1,6.08,6.1,76288.0,5.0196,5.0361,5.0196,5.0361,76288.0
2017-03-16 11:15:00,6.1,6.11,6.1,6.11,177744.0,5.0361,5.0444,5.0361,5.0444,177744.0
2017-03-16 11:20:00,6.1,6.11,6.09,6.09,90756.0,5.0361,5.0444,5.0278,5.0278,90756.0
2017-03-16 11:25:00,6.09,6.09,6.08,6.08,48488.0,5.0278,5.0278,5.0196,5.0196,48488.0
2017-03-16 11:30:00,6.08,6.09,6.07,6.08,188436.0,5.0196,5.0278,5.0113,5.0196,188436.0
2017-03-16 11:35:00,6.08,6.08,6.07,6.07,70072.0,5.0196,5.0196,5.0113,5.0113,70072.0
2017-03-16 11:40:00,6.07,6.08,6.07,6.07,123912.0,5.0113,5.0196,5.0113,5.0113,123912.0
2017-03-16 11:45:00,6.07,6.07,6.07,6.07,77764.0,5.0113,5.0113,5.0113,5.0113,77764.0
2017-03-16 11:50:00,6.07,6.07,6.05,6.05,88656.0,5.0113,5.0113,4.9948,4.9948,88656.0
2017-03-16 11:55:00,6.05,6.06,6.05,6.05,99112.0,4.9948,5.0031,4.9948,4.9948,99112.0
2017-03-16 12:00:00,6.05,6.05,6.04,6.05,117324.0,4.9948,4.9948,4.9866,4.9948,117324.0
2017-03-16 12:05:00,6.05,6.07,6.05,6.06,197192.0,4.9948,5.0113,4.9948,5.0031,197192.0
2017-03-16 12:10:00,6.06,6.07,6.06,6.06,80120.0,5.0031,5.0113,5.0031,5.0031,80120.0
2017-03-16 12:15:00,6.06,6.07,6.06,6.07,142548.0,5.0031,5.0113,5.0031,5.0113,142548.0
2017-03-16 12:20:00,6.07,6.07,6.06,6.06,71272.0,5.0113,5.0113,5.0031,5.0031,71272.0
2017-03-16 12:25:00,6.06,6.07,6.06,6.06,41808.0,5.0031,5.0113,5.0031,5.0031,41808.0
2017-03-16 12:30:00,6.06,6.07,6.06,6.06,45512.0,5.0031,5.0113,5.0031,5.0031,45512.0
2017-03-16 12:35:00,6.06,6.07,6.05,6.05,99992.0,5.0031,5.0113,4.9948,4.9948,99992.0
2017-03-16 12:40:00,6.06,6.07,6.05,6.07,51560.0,5.0031,5.0113,4.9948,5.0113,51560.0
2017-03-16 12:45:00,6.06,6.07,6.06,6.07,66652.0,5.0031,5.0113,5.0031,5.0113,66652.0
2017-03-16 12:50:00,6.07,6.07,6.06,6.06,46172.0,5.0113,5.0113,5.0031,5.0031,46172.0
2017-03-16 12:55:00,6.06,6.06,6.05,6.05,31544.0,5.0031,5.0031,4.9948,4.9948,31544.0
2017-03-16 13:00:00,6.05,6.05,6.04,6.05,99700.0,4.9948,4.9948,4.9866,4.9948,99700.0
2017-03-16 13:05:00,6.05,6.05,6.03,6.03,139384.0,4.9948,4.9948,4.9783,4.9783,139384.0
2017-03-16 13:10:00,6.03,6.03,6.02,6.03,101104.0,4.9783,4.9783,4.9701,4.9783,101104.0
2017-03-16 13:15:00,6.03,6.03,6.02,6.02,73656.0,4.9783,4.9783,4.9701,4.9701,73656.0
2017-03-16 13:20:00,6.02,6.02,6.01,6.01,227432.0,4.9701,4.9701,4.9618,4.9618,227432.0
2017-03-16 13:25:00,6.02,6.03,6.01,6.02,80428.0,4.9701,4.9783,4.9618,4.9701,80428.0
2017-03-16 13:30:00,6.02,6.04,6.02,6.04,154396.0,4.9701,4.9866,4.9701,4.9866,154396.0
2017-03-16 13:35:00,6.04,6.05,6.04,6.05,86600.0,4.9866,4.9948,4.9866,4.9948,86600.0
2017-03-16 13:40:00,6.06,6.06,6.05,6.05,106652.0,5.0031,5.0031,4.9948,4.9948,106652.0
2017-03-16 13:45:00,6.05,6.06,6.05,6.06,114668.0,4.9948,5.0031,4.9948,5.0031,114668.0
2017-03-16 13:50:00,6.06,6.06,6.06,6.06,87604.0,5.0031,5.0031,5.0031,5.0031,87604.0
2017-03-16 13:55:00,6.06,6.06,6.06,6.06,129652.0,5.0031,5.0031,5.0031,5.0031,129652.0
2017-03-16 14:00:00,6.06,6.06,6.06,6.06,22252.0,5.0031,5.0031,5.0031,5.0031,22252.0
2017-03-16 14:05:00,6.06,6.06,6.05,6.06,53416.0,5.0031,5.0031,4.9948,5.0031,53416.0
2017-03-16 14:10:00,6.06,6.06,6.05,6.06,72444.0,5.0031,5.0031,4.9948,5.0031,72444.0
2017-03-16 14:15:00,6.06,6.08,6.06,6.08,176568.0,5.0031,5.0196,5.0031,5.0196,176568.0
2017-03-16 14:20:00,6.08,6.09,6.08,6.09,40340.0,5.0196,5.0278,5.0196,5.0278,40340.0
2017-03-16 14:25:00,6.08,6.09,6.08,6.09,72544.0,5.0196,5.0278,5.0196,5.0278,72544.0
2017-03-16 14:30:00,6.09,6.1,6.09,6.1,38808.0,5.0278,5.0361,5.0278,5.0361,38808.0
2017-03-16 14:35:00,6.1,6.1,6.09,6.09,69396.0,5.0361,5.0361,5.0278,5.0278,69396.0
2017-03-16 14:40:00,6.09,6.1,6.07,6.07,116600.0,5.0278,5.0361,5.0113,5.0113,116600.0
2017-03-16 14:45:00,6.07,6.07,6.06,6.07,64212.0,5.0113,5.0113,5.0031,5.0113,64212.0
2017-03-16 14:50:00,6.07,6.07,6.07,6.07,19880.0,5.0113,5.0113,5.0113,5.0113,19880.0
2017-03-16 14:55:00,6.07,6.08,6.07,6.07,74944.0,5.0113,5.0196,5.0113,5.0113,74944.0
2017-03-16 15:00:00,6.07,6.08,6.06,6.07,94920.0,5.0113,5.0196,5.0031,5.0113,94920.0
2017-03-16 15:05:00,6.07,6.08,6.07,6.07,55104.0,5.0113,5.0196,5.0113,5.0113,55104.0
2017-03-16 15:10:00,6.07,6.08,6.07,6.08,84416.0,5.0113,5.0196,5.0113,5.0196,84416.0
2017-03-16 15:15:00,6.08,6.08,6.07,6.08,103204.0,5.0196,5.0196,5.0113,5.0196,103204.0
2017-03-16 15:20:00,6.08,6.09,6.08,6.08,67740.0,5.0196,5.0278,5.0196,5.0196,67740.0
2017-03-16 15:25:00,6.08,6.08,6.07,6.07,92220.0,5.0196,5.0196,5.0113,5.0113,92220.0
2017-03-16 15:30:00,6.07,6.08,6.07,6.08,131136.0,5.0113,5.0196,5.0113,5.0196,131136.0
2017-03-16 15:35:00,6.08,6.09,6.08,6.08,222828.0,5.0196,5.0278,5.0196,5.0196,222828.0
2017-03-16 15:40:00,6.08,6.08,6.07,6.08,214004.0,5.0196,5.0196,5.0113,5.0196,214004.0
2017-03-16 15:45:00,6.08,6.09,6.07,6.08,373104.0,5.0196,5.0278,5.0113,5.0196,373104.0
2017-03-16 15:50:00,6.08,6.08,6.07,6.07,185320.0,5.0196,5.0196,5.0113,5.0113,185320.0
2017-03-16 15:55:00,6.07,6.08,6.06,6.07,776716.0,5.0113,5.0196,5.0031,5.0113,776716.0
2017-03-17 09:30:00,6.07,6.11,6.07,6.1,718804.0,5.0113,5.0444,5.0113,5.0361,718804.0
2017-03-17 09:35:00,6.1,6.1,6.07,6.08,144680.0,5.0361,5.0361,5.0113,5.0196,144680.0
2017-03-17 09:40:00,6.08,6.09,6.07,6.08,225892.0,5.0196,5.0278,5.0113,5.0196,225892.0
2017-03-17 09:45:00,6.08,6.08,6.06,6.06,689572.0,5.0196,5.0196,5.0031,5.0031,689572.0
2017-03-17 09:50:00,6.06,6.08,6.05,6.07,1145048.0,5.0031,5.0196,4.9948,5.0113,1145048.0
2017-03-17 09:55:00,6.07,6.09,6.06,6.08,350428.0,5.0113,5.0278,5.0031,5.0196,350428.0
2017-03-17 10:00:00,6.08,6.09,6.07,6.07,276188.0,5.0196,5.0278,5.0113,5.0113,276188.0
2017-03-17 10:05:00,6.08,6.1,6.08,6.1,209228.0,5.0196,5.0361,5.0196,5.0361,209228.0
2017-03-17 10:10:00,6.1,6.1,6.08,6.09,349836.0,5.0361,5.0361,5.0196,5.0278,349836.0
2017-03-17 10:15:00,6.09,6.1,6.08,6.1,381096.0,5.0278,5.0361,5.0196,5.0361,381096.0
2017-03-17 10:20:00,6.1,6.1,6.07,6.07,114560.0,5.0361,5.0361,5.0113,5.0113,114560.0
2017-03-17 10:25:00,6.08,6.12,6.07,6.11,263928.0,5.0196,5.0526,5.0113,5.0444,263928.0
2017-03-17 10:30:00,6.11,6.13,6.11,6.12,350692.0,5.0444,5.0609,5.0444,5.0526,350692.0
2017-03-17 10:35:00,6.12,6.15,6.12,6.15,200252.0,5.0526,5.0774,5.0526,5.0774,200252.0
2017-03-17 10:40:00,6.15,6.17,6.15,6.15,186396.0,5.0774,5.0939,5.0774,5.0774,186396.0
2017-03-17 10:45:00,6.15,6.17,6.14,6.17,199192.0,5.0774,5.0939,5.0691,5.0939,199192.0
2017-03-17 10:50:00,6.17,6.17,6.15,6.16,269808.0,5.0939,5.0939,5.0774,5.0856,269808.0
2017-03-17 10:55:00,6.16,6.16,6.13,6.15,225136.0,5.0856,5.0856,5.0609,5.0774,225136.0
2017-03-17 11:00:00,6.15,6.15,6.14,6.14,174052.0,5.0774,5.0774,5.0691,5.0691,174052.0
2017-03-17 11:05:00,6.14,6.14,6.12,6.12,156564.0,5.0691,5.0691,5.0526,5.0526,156564.0
2017-03-17 11:10:00,6.12,6.12,6.11,6.12,152220.0,5.0526,5.0526,5.0444,5.0526,152220.0
2017-03-17 11:15:00,6.12,6.12,6.1,6.12,87736.0,5.0526,5.0526,5.0361,5.0526,87736.0
2017-03-17 11:20:00,6.12,6.12,6.1,6.1,136172.0,5.0526,5.0526,5.0361,5.0361,136172.0
2017-03-17 11:25:00,6.11,6.11,6.1,6.11,96932.0,5.0444,5.0444,5.0361,5.0444,96932.0
2017-03-17 11:30:00,6.11,6.12,6.11,6.12,87180.0,5.0444,5.0526,5.0444,5.0526,87180.0
2017-03-17 11:35:00,6.12,6.12,6.1,6.11,146036.0,5.0526,5.0526,5.0361,5.0444,146036.0
2017-03-17 11:40:00,6.11,6.12,6.1,6.11,72952.0,5.0444,5.0526,5.0361,5.0444,72952.0
2017-03-17 11:45:00,6.11,6.11,6.1,6.11,54144.0,5.0444,5.0444,5.0361,5.0444,54144.0
2017-03-17 11:50:00,6.11,6.12,6.11,6.12,88944.0,5.0444,5.0526,5.0444,5.0526,88944.0
2017-03-17 11:55:00,6.12,6.12,6.11,6.11,49604.0,5.0526,5.0526,5.0444,5.0444,49604.0
2017-03-17 12:00:00,6.11,6.13,6.11,6.13,41424.0,5.0444,5.0609,5.0444,5.0609,41424.0
2017-03-17 12:05:00,6.12,6.13,6.12,6.13,97364.0,5.0526,5.0609,5.0526,5.0609,97364.0
2017-03-17 12:10:00,6.13,6.13,6.11,6.11,43620.0,5.0609,5.0609,5.0444,5.0444,43620.0
2017-03-17 12:15:00,6.11,6.12,6.1,6.11,64284.0,5.0444,5.0526,5.0361,5.0444,64284.0
2017-03-17 12:20:00,6.11,6.12,6.11,6.11,35400.0,5.0444,5.0526,5.0444,5.0444,35400.0
2017-03-17 12:25:00,6.11,6.12,6.11,6.12,55408.0,5.0444,5.0526,5.0444,5.0526,55408.0
2017-03-17 12:30:00,6.12,6.12,6.11,6.12,88080.0,5.0526,5.0526,5.0444,5.0526,88080.0
2017-03-17 12:35:00,6.12,6.13,6.12,6.12,64120.0,5.0526,5.0609,5.0526,5.0526,64120.0
2017-03-17 12:40:00,6.12,6.12,6.11,6.12,107080.0,5.0526,5.0526,5.0444,5.0526,107080.0
2017-03-17 12:45:00,6.12,6.13,6.12,6.12,37532.0,5.0526,5.0609,5.0526,5.0526,37532.0
2017-03-17 12:50:00,6.12,6.13,6.12,6.12,27204.0,5.0526,5.0609,5.0526,5.0526,27204.0
2017-03-17 12:55:00,6.12,6.14,6.12,6.13,98708.0,5.0526,5.0691,5.0526,5.0609,98708.0
2017-03-17 13:00:00,6.13,6.13,6.13,6.13,84520.0,5.0609,5.0609,5.0609,5.0609,84520.0
2017-03-17 13:05:00,6.13,6.13,6.13,6.13,52452.0,5.0609,5.0609,5.0609,5.0609,52452.0
2017-03-17 13:10:00,6.13,6.15,6.13,6.15,152976.0,5.0609,5.0774,5.0609,5.0774,152976.0
2017-03-17 13:15:00,6.15,6.15,6.14,6.14,71552.0,5.0774,5.0774,5.0691,5.0691,71552.0
2017-03-17 13:20:00,6.14,6.14,6.13,6.13,118656.0,5.0691,5.0691,5.0609,5.0609,118656.0
2017-03-17 13:25:00,6.13,6.14,6.13,6.14,57064.0,5.0609,5.0691,5.0609,5.0691,57064.0
2017-03-17 13:30:00,6.14,6.14,6.14,6.14,66224.0,5.0691,5.0691,5.0691,5.0691,66224.0
2017-03-17 13:35:00,6.14,6.14,6.13,6.13,82404.0,5.0691,5.0691,5.0609,5.0609,82404.0
2017-03-17 13:40:00,6.13,6.13,6.13,6.13,65500.0,5.0609,5.0609,5.0609,5.0609,65500.0
2017-03-17 13:45:00,6.13,6.13,6.12,6.13,143104.0,5.0609,5.0609,5.0526,5.0609,143104.0
2017-03-17 13:50:00,6.13,6.13,6.12,6.13,102396.0,5.0609,5.0609,5.0526,5.0609,102396.0
2017-03-17 13:55:00,6.12,6.12,6.12,6.12,54512.0,5.0526,5.0526,5.0526,5.0526,54512.0
2017-03-17 14:00:00,6.12,6.14,6.12,6.14,77012.0,5.0526,5.0691,5.0526,5.0691,77012.0
2017-03-17 14:05:00,6.14,6.14,6.13,6.14,121200.0,5.0691,5.0691,5.0609,5.0691,121200.0
2017-03-17 14:10:00,6.14,6.14,6.13,6.13,107780.0,5.0691,5.0691,5.0609,5.0609,107780.0
2017-03-17 14:15:00,6.13,6.13,6.13,6.13,91456.0,5.0609,5.0609,5.0609,5.0609,91456.0
2017-03-17 14:20:00,6.13,6.15,6.13,6.14,108244.0,5.0609,5.0774,5.0609,5.0691,108244.0
2017-03-17 14:25:00,6.14,6.15,6.14,6.15,127728.0,5.0691,5.0774,5.0691,5.0774,127728.0
2017-03-17 14:30:00,6.15,6.15,6.14,6.14,68024.0,5.0774,5.0774,5.0691,5.0691,68024.0
2017-03-17 14:35:00,6.14,6.15,6.14,6.14,74100.0,5.0691,5.0774,5.0691,5.0691,74100.0
2017-03-17 14:40:00,6.14,6.14,6.14,6.14,41432.0,5.0691,5.0691,5.0691,5.0691,41432.0
2017-03-17 14:45:00,6.14,6.14,6.13,6.14,106008.0,5.0691,5.0691,5.0609,5.0691,106008.0
2017-03-17 14:50:00,6.14,6.15,6.14,6.15,876100.0,5.0691,5.0774,5.0691,5.0774,876100.0
2017-03-17 14:55:00,6.15,6.15,6.14,6.15,143080.0,5.0774,5.0774,5.0691,5.0774,143080.0
2017-03-17 15:00:00,6.15,6.16,6.15,6.15,157708.0,5.0774,5.0856,5.0774,5.0774,157708.0
2017-03-17 15:05:00,6.15,6.17,6.15,6.17,211880.0,5.0774,5.0939,5.0774,5.0939,211880.0
2017-03-17 15:10:00,6.16,6.17,6.15,6.15,225476.0,5.0856,5.0939,5.0774,5.0774,225476.0
2017-03-17 15:15:00,6.15,6.16,6.14,6.14,144408.0,5.0774,5.0856,5.0691,5.0691,144408.0
2017-03-17 15:20:00,6.14,6.16,6.14,6.15,224316.0,5.0691,5.0856,5.0691,5.0774,224316.0
2017-03-17 15:25:00,6.15,6.15,6.14,6.14,147160.0,5.0774,5.0774,5.0691,5.0691,147160.0
2017-03-17 15:30:00,6.15,6.15,6.14,6.14,287456.0,5.0774,5.0774,5.0691,5.0691,287456.0
2017-03-17 15:35:00,6.14,6.14,6.13,6.14,175900.0,5.0691,5.0691,5.0609,5.0691,175900.0
2017-03-17 15:40:00,6.14,6.16,6.14,6.16,325288.0,5.0691,5.0856,5.0691,5.0856,325288.0
2017-03-17 15:45:00,6.15,6.16,6.15,6.15,1277972.0,5.0774,5.0856,5.0774,5.0774,1277972.0
2017-03-17 15:50:00,6.15,6.16,6.15,6.16,747584.0,5.0774,5.0856,5.0774,5.0856,747584.0
2017-03-17 15:55:00,6.16,6.17,6.16,6.16,2642784.0,5.0856,5.0939,5.0856,5.0856,2642784.0
2017-03-20 09:30:00,6.17,6.17,6.12,6.13,234844.0,5.0939,5.0939,5.0526,5.0609,234844.0
2017-03-20 09:35:00,6.13,6.16,6.12,6.15,61248.0,5.0609,5.0856,5.0526,5.0774,61248.0
2017-03-20 09:40:00,6.15,6.17,6.15,6.16,176232.0,5.0774,5.0939,5.0774,5.0856,176232.0
2017-03-20 09:45:00,6.16,6.17,6.15,6.16,128876.0,5.0856,5.0939,5.0774,5.0856,128876.0
2017-03-20 09:50:00,6.17,6.18,6.16,6.18,108888.0,5.0939,5.1021,5.0856,5.1021,108888.0
2017-03-20 09:55:00,6.18,6.2,6.18,6.18,177108.0,5.1021,5.1187,5.1021,5.1021,177108.0
2017-03-20 10:00:00,6.18,6.21,6.18,6.18,185108.0,5.1021,5.1269,5.1021,5.1021,185108.0
2017-03-20 10:05:00,6.19,6.19,6.18,6.19,110412.0,5.1104,5.1104,5.1021,5.1104,110412.0
2017-03-20 10:10:00,6.19,6.2,6.18,6.18,60704.0,5.1104,5.1187,5.1021,5.1021,60704.0
2017-03-20 10:15:00,6.18,6.18,6.17,6.18,113824.0,5.1021,5.1021,5.0939,5.1021,113824.0
2017-03-20 10:20:00,6.17,6.17,6.16,6.16,33108.0,5.0939,5.0939,5.0856,5.0856,33108.0
2017-03-20 10:25:00,6.16,6.18,6.16,6.17,98316.0,5.0856,5.1021,5.0856,5.0939,98316.0
2017-03-20 10:30:00,6.17,6.17,6.15,6.16,102376.0,5.0939,5.0939,5.0774,5.0856,102376.0
2017-03-20 10:35:00,6.15,6.16,6.15,6.16,88400.0,5.0774,5.0856,5.0774,5.0856,88400.0
2017-03-20 10:40:00,6.16,6.16,6.15,6.16,742748.0,5.0856,5.0856,5.0774,5.0856,742748.0
2017-03-20 10:45:00,6.15,6.16,6.15,6.15,138356.0,5.0774,5.0856,5.0774,5.0774,138356.0
2017-03-20 10:50:00,6.16,6.16,6.14,6.15,307532.0,5.0856,5.0856,5.0691,5.0774,307532.0
2017-03-20 10:55:00,6.15,6.16,6.15,6.15,211196.0,5.0774,5.0856,5.0774,5.0774,211196.0
2017-03-20 11:00:00,6.15,6.16,6.14,6.15,183616.0,5.0774,5.0856,5.0691,5.0774,183616.0
2017-03-20 11:05:00,6.15,6.15,6.15,6.15,1198724.0,5.0774,5.0774,5.0774,5.0774,1198724.0
2017-03-20 11:10:00,6.15,6.15,6.12,6.14,448720.0,5.0774,5.0774,5.0526,5.0691,448720.0
2017-03-20 11:15:00,6.15,6.15,6.13,6.15,130616.0,5.0774,5.0774,5.0609,5.0774,130616.0
2017-03-20 11:20:00,6.14,6.14,6.13,6.14,18800.0,5.0691,5.0691,5.0609,5.0691,18800.0
2017-03-20 11:25:00,6.14,6.14,6.13,6.14,156120.0,5.0691,5.0691,5.0609,5.0691,156120.0
2017-03-20 11:30:00,6.14,6.14,6.13,6.14,353844.0,5.0691,5.0691,5.0609,5.0691,353844.0
2017-03-20 11:35:00,6.14,6.14,6.12,6.12,129100.0,5.0691,5.0691,5.0526,5.0526,129100.0
2017-03-20 11:40:00,6.12,6.12,6.1,6.1,150484.0,5.0526,5.0526,5.0361,5.0361,150484.0
2017-03-20 11:45:00,6.1,6.1,6.09,6.09,184180.0,5.0361,5.0361,5.0278,5.0278,184180.0
2017-03-20 11:50:00,6.09,6.09,6.04,6.05,568176.0,5.0278,5.0278,4.9866,4.9948,568176.0
2017-03-20 11:55:00,6.05,6.07,6.02,6.02,564856.0,4.9948,5.0113,4.9701,4.9701,564856.0
2017-03-20 12:00:00,6.03,6.04,6.0,6.01,409744.0,4.9783,4.9866,4.9535,4.9618,409744.0
2017-03-20 12:05:00,6.01,6.05,6.0,6.04,255680.0,4.9618,4.9948,4.9535,4.9866,255680.0
2017-03-20 12:10:00,6.04,6.04,6.02,6.03,73084.0,4.9866,4.9866,4.9701,4.9783,73084.0
2017-03-20 12:15:00,6.03,6.03,6.01,6.01,162264.0,4.9783,4.9783,4.9618,4.9618,162264.0
2017-03-20 12:20:00,6.01,6.02,6.0,6.01,188788.0,4.9618,4.9701,4.9535,4.9618,188788.0
2017-03-20 12:25:00,6.01,6.02,6.01,6.01,165796.0,4.9618,4.9701,4.9618,4.9618,165796.0
2017-03-20 12:30:00,6.01,6.02,6.01,6.01,67664.0,4.9618,4.9701,4.9618,4.9618,67664.0
2017-03-20 12:35:00,6.01,6.01,5.98,5.99,219824.0,4.9618,4.9618,4.937,4.9453,219824.0
2017-03-20 12:40:00,5.99,6.0,5.99,5.99,117920.0,4.9453,4.9535,4.9453,4.9453,117920.0
2017-03-20 12:45:00,5.99,6.02,5.99,6.0,54468.0,4.9453,4.9701,4.9453,4.9535,54468.0
2017-03-20 12:50:00,6.0,6.01,6.0,6.0,37064.0,4.9535,4.9618,4.9535,4.9535,37064.0
2017-03-20 12:55:00,6.0,6.0,5.99,6.0,75920.0,4.9535,4.9535,4.9453,4.9535,75920.0
2017-03-20 13:00:00,5.99,6.01,5.99,6.01,63484.0,4.9453,4.9618,4.9453,4.9618,63484.0
2017-03-20 13:05:00,6.01,6.01,6.0,6.0,38800.0,4.9618,4.9618,4.9535,4.9535,38800.0
2017-03-20 13:10:00,6.0,6.01,6.0,6.0,8800.0,4.9535,4.9618,4.9535,4.9535,8800.0
2017-03-20 13:15:00,6.0,6.0,5.99,6.0,105292.0,4.9535,4.9535,4.9453,4.9535,105292.0
2017-03-20 13:20:00,5.99,5.99,5.97,5.97,69432.0,4.9453,4.9453,4.9288,4.9288,69432.0
2017-03-20 13:25:00,5.97,5.97,5.96,5.97,140368.0,4.9288,4.9288,4.9205,4.9288,140368.0
2017-03-20 13:30:00,5.97,5.97,5.96,5.96,136520.0,4.9288,4.9288,4.9205,4.9205,136520.0
2017-03-20 13:35:00,5.96,5.96,5.94,5.95,88600.0,4.9205,4.9205,4.904,4.9123,88600.0
2017-03-20 13:40:00,5.95,5.96,5.94,5.95,73780.0,4.9123,4.9205,4.904,4.9123,73780.0
2017-03-20 13:45:00,5.95,5.95,5.94,5.94,89968.0,4.9123,4.9123,4.904,4.904,89968.0
2017-03-20 13:50:00,5.94,5.96,5.94,5.96,153572.0,4.904,4.9205,4.904,4.9205,153572.0
2017-03-20 13:55:00,5.96,5.96,5.95,5.96,96020.0,4.9205,4.9205,4.9123,4.9205,96020.0
2017-03-20 14:00:00,5.96,5.96,5.95,5.96,72216.0,4.9205,4.9205,4.9123,4.9205,72216.0
2017-03-20 14:05:00,5.96,5.96,5.95,5.96,42608.0,4.9205,4.9205,4.9123,4.9205,42608.0
2017-03-20 14:10:00,5.96,5.96,5.95,5.95,76052.0,4.9205,4.9205,4.9123,4.9123,76052.0
2017-03-20 14:15:00,5.96,5.97,5.95,5.97,58400.0,4.9205,4.9288,4.9123,4.9288,58400.0
2017-03-20 14:20:00,5.97,5.98,5.97,5.97,71616.0,4.9288,4.937,4.9288,4.9288,71616.0
2017-03-20 14:25:00,5.97,5.97,5.97,5.97,40328.0,4.9288,4.9288,4.9288,4.9288,40328.0
2017-03-20 14:30:00,5.97,5.99,5.97,5.99,76024.0,4.9288,4.9453,4.9288,4.9453,76024.0
2017-03-20 14:35:00,5.99,5.99,5.97,5.97,32340.0,4.9453,4.9453,4.9288,4.9288,32340.0
2017-03-20 14:40:00,5.97,5.98,5.96,5.96,110384.0,4.9288,4.937,4.9205,4.9205,110384.0
2017-03-20 14:45:00,5.97,5.97,5.96,5.96,48716.0,4.9288,4.9288,4.9205,4.9205,48716.0
2017-03-20 14:50:00,5.96,5.97,5.96,5.96,60800.0,4.9205,4.9288,4.9205,4.9205,60800.0
2017-03-20 14:55:00,5.96,5.96,5.95,5.96,66660.0,4.9205,4.9205,4.9123,4.9205,66660.0
2017-03-20 15:00:00,5.96,5.96,5.95,5.95,51712.0,4.9205,4.9205,4.9123,4.9123,51712.0
2017-03-20 15:05:00,5.95,5.96,5.94,5.94,252304.0,4.9123,4.9205,4.904,4.904,252304.0
2017-03-20 15:10:00,5.94,5.95,5.94,5.95,53996.0,4.904,4.9123,4.904,4.9123,53996.0
2017-03-20 15:15:00,5.95,5.95,5.94,5.94,94892.0,4.9123,4.9123,4.904,4.904,94892.0
2017-03-20 15:20:00,5.94,5.96,5.94,5.95,143336.0,4.904,4.9205,4.904,4.9123,143336.0
2017-03-20 15:25:00,5.95,5.96,5.95,5.96,229592.0,4.9123,4.9205,4.9123,4.9205,229592.0
2017-03-20 15:30:00,5.96,5.98,5.96,5.98,200276.0,4.9205,4.937,4.9205,4.937,200276.0
2017-03-20 15:35:00,5.97,5.97,5.96,5.97,201144.0,4.9288,4.9288,4.9205,4.9288,201144.0
2017-03-20 15:40:00,5.96,5.98,5.96,5.98,344100.0,4.9205,4.937,4.9205,4.937,344100.0
2017-03-20 15:45:00,5.98,5.99,5.98,5.99,519868.0,4.937,4.9453,4.937,4.9453,519868.0
2017-03-20 15:50:00,5.98,5.98,5.97,5.97,251500.0,4.937,4.937,4.9288,4.9288,251500.0
2017-03-20 15:55:00,5.97,5.98,5.97,5.97,532296.0,4.9288,4.937,4.9288,4.9288,532296.0
2017-03-21 09:30:00,6.01,6.04,5.98,6.01,117532.0,4.9618,4.9866,4.937,4.9618,117532.0
2017-03-21 09:35:00,6.0,6.0,5.96,5.99,70900.0,4.9535,4.9535,4.9205,4.9453,70900.0
2017-03-21 09:40:00,5.99,5.99,5.94,5.95,394056.0,4.9453,4.9453,4.904,4.9123,394056.0
2017-03-21 09:45:00,5.95,5.99,5.94,5.97,88044.0,4.9123,4.9453,4.904,4.9288,88044.0
2017-03-21 09:50:00,5.97,6.0,5.97,5.99,131968.0,4.9288,4.9535,4.9288,4.9453,131968.0
2017-03-21 09:55:00,5.99,6.0,5.97,5.98,47128.0,4.9453,4.9535,4.9288,4.937,47128.0
2017-03-21 10:00:00,5.98,5.98,5.96,5.97,92404.0,4.937,4.937,4.9205,4.9288,92404.0
2017-03-21 10:05:00,5.96,5.96,5.93,5.94,127984.0,4.9205,4.9205,4.8958,4.904,127984.0
2017-03-21 10:10:00,5.94,5.94,5.93,5.93,301416.0,4.904,4.904,4.8958,4.8958,301416.0
2017-03-21 10:15:00,5.93,5.93,5.91,5.91,80636.0,4.8958,4.8958,4.8792,4.8792,80636.0
2017-03-21 10:20:00,5.91,5.92,5.9,5.9,191652.0,4.8792,4.8875,4.871,4.871,191652.0
2017-03-21 10:25:00,5.9,5.9,5.88,5.9,129672.0,4.871,4.871,4.8545,4.871,129672.0
2017-03-21 10:30:00,5.9,5.9,5.89,5.89,46604.0,4.871,4.871,4.8627,4.8627,46604.0
2017-03-21 10:35:00,5.89,5.9,5.88,5.9,139436.0,4.8627,4.871,4.8545,4.871,139436.0
2017-03-21 10:40:00,5.9,5.9,5.88,5.88,74436.0,4.871,4.871,4.8545,4.8545,74436.0
2017-03-21 10:45:00,5.88,5.89,5.87,5.88,119356.0,4.8545,4.8627,4.8462,4.8545,119356.0
2017-03-21 10:50:00,5.88,5.89,5.87,5.87,131300.0,4.8545,4.8627,4.8462,4.8462,131300.0
2017-03-21 10:55:00,5.87,5.88,5.87,5.88,196340.0,4.8462,4.8545,4.8462,4.8545,196340.0
2017-03-21 11:00:00,5.88,5.88,5.87,5.88,159304.0,4.8545,4.8545,4.8462,4.8545,159304.0
2017-03-21 11:05:00,5.88,5.9,5.88,5.89,280164.0,4.8545,4.871,4.8545,4.8627,280164.0
2017-03-21 11:10:00,5.89,5.9,5.87,5.88,171584.0,4.8627,4.871,4.8462,4.8545,171584.0
2017-03-21 11:15:00,5.88,5.88,5.85,5.86,121316.0,4.8545,4.8545,4.8297,4.838,121316.0
2017-03-21 11:20:00,5.86,5.88,5.86,5.88,75736.0,4.838,4.8545,4.838,4.8545,75736.0
2017-03-21 11:25:00,5.88,5.89,5.87,5.89,44372.0,4.8545,4.8627,4.8462,4.8627,44372.0
2017-03-21 11:30:00,5.89,5.89,5.86,5.87,57380.0,4.8627,4.8627,4.838,4.8462,57380.0
2017-03-21 11:35:00,5.87,5.87,5.86,5.86,54340.0,4.8462,4.8462,4.838,4.838,54340.0
2017-03-21 11:40:00,5.86,5.87,5.85,5.87,79744.0,4.838,4.8462,4.8297,4.8462,79744.0
2017-03-21 11:45:00,5.87,5.92,5.86,5.91,410960.0,4.8462,4.8875,4.838,4.8792,410960.0
2017-03-21 11:50:00,5.91,5.93,5.9,5.93,134900.0,4.8792,4.8958,4.871,4.8958,134900.0
2017-03-21 11:55:00,5.93,5.93,5.92,5.93,154912.0,4.8958,4.8958,4.8875,4.8958,154912.0
2017-03-21 12:00:00,5.93,5.95,5.93,5.95,75504.0,4.8958,4.9123,4.8958,4.9123,75504.0
2017-03-21 12:05:00,5.95,5.98,5.94,5.97,180484.0,4.9123,4.937,4.904,4.9288,180484.0
2017-03-21 12:10:00,5.97,5.98,5.97,5.97,154308.0,4.9288,4.937,4.9288,4.9288,154308.0
2017-03-21 12:15:00,5.98,5.98,5.96,5.97,115060.0,4.937,4.937,4.9205,4.9288,115060.0
2017-03-21 12:20:00,5.97,5.98,5.96,5.97,45152.0,4.9288,4.937,4.9205,4.9288,45152.0
2017-03-21 12:25:00,5.97,5.97,5.95,5.96,45072.0,4.9288,4.9288,4.9123,4.9205,45072.0
2017-03-21 12:30:00,5.96,5.97,5.96,5.97,55724.0,4.9205,4.9288,4.9205,4.9288,55724.0
2017-03-21 12:35:00,5.97,6.0,5.96,5.99,230788.0,4.9288,4.9535,4.9205,4.9453,230788.0
2017-03-21 12:40:00,5.99,6.0,5.99,6.0,103500.0,4.9453,4.9535,4.9453,4.9535,103500.0
2017-03-21 12:45:00,6.0,6.0,5.97,5.98,32316.0,4.9535,4.9535,4.9288,4.937,32316.0
2017-03-21 12:50:00,5.98,5.98,5.97,5.98,55008.0,4.937,4.937,4.9288,4.937,55008.0
2017-03-21 12:55:00,5.98,5.99,5.98,5.98,50252.0,4.937,4.9453,4.937,4.937,50252.0
2017-03-21 13:00:00,5.98,5.99,5.97,5.97,39928.0,4.937,4.9453,4.9288,4.9288,39928.0
2017-03-21 13:05:00,5.97,5.98,5.96,5.96,76564.0,4.9288,4.937,4.9205,4.9205,76564.0
2017-03-21 13:10:00,5.96,5.97,5.95,5.95,46052.0,4.9205,4.9288,4.9123,4.9123,46052.0
2017-03-21 13:15:00,5.95,5.97,5.95,5.97,29224.0,4.9123,4.9288,4.9123,4.9288,29224.0
2017-03-21 13:20:00,5.97,5.97,5.95,5.95,70332.0,4.9288,4.9288,4.9123,4.9123,70332.0
2017-03-21 13:25:00,5.96,5.96,5.95,5.95,60404.0,4.9205,4.9205,4.9123,4.9123,60404.0
2017-03-21 13:30:00,5.95,5.96,5.95,5.96,53956.0,4.9123,4.9205,4.9123,4.9205,53956.0
2017-03-21 13:35:00,5.95,5.95,5.94,5.95,53720.0,4.9123,4.9123,4.904,4.9123,53720.0
2017-03-21 13:40:00,5.95,5.95,5.94,5.95,68528.0,4.9123,4.9123,4.904,4.9123,68528.0
2017-03-21 13:45:00,5.95,5.96,5.94,5.95,48764.0,4.9123,4.9205,4.904,4.9123,48764.0
2017-03-21 13:50:00,5.95,5.95,5.94,5.95,34516.0,4.9123,4.9123,4.904,4.9123,34516.0
2017-03-21 13:55:00,5.95,5.96,5.95,5.95,42472.0,4.9123,4.9205,4.9123,4.9123,42472.0
2017-03-21 14:00:00,5.96,5.96,5.95,5.96,63076.0,4.9205,4.9205,4.9123,4.9205,63076.0
2017-03-21 14:05:00,5.96,5.97,5.95,5.96,60188.0,4.9205,4.9288,4.9123,4.9205,60188.0
2017-03-21 14:10:00,5.96,5.97,5.96,5.97,155232.0,4.9205,4.9288,4.9205,4.9288,155232.0
2017-03-21 14:15:00,5.97,5.99,5.97,5.99,40636.0,4.9288,4.9453,4.9288,4.9453,40636.0
2017-03-21 14:20:00,5.99,5.99,5.97,5.98,68748.0,4.9453,4.9453,4.9288,4.937,68748.0
2017-03-21 14:25:00,5.98,5.98,5.98,5.98,23408.0,4.937,4.937,4.937,4.937,23408.0
2017-03-21 14:30:00,5.98,6.0,5.98,6.0,51944.0,4.937,4.9535,4.937,4.9535,51944.0
2017-03-21 14:35:00,6.0,6.0,5.99,5.99,33064.0,4.9535,4.9535,4.9453,4.9453,33064.0
2017-03-21 14:40:00,5.99,6.0,5.99,6.0,80936.0,4.9453,4.9535,4.9453,4.9535,80936.0
2017-03-21 14:45:00,6.0,6.0,5.98,5.99,46716.0,4.9535,4.9535,4.937,4.9453,46716.0
2017-03-21 14:50:00,5.99,5.99,5.98,5.99,57632.0,4.9453,4.9453,4.937,4.9453,57632.0
2017-03-21 14:55:00,5.99,6.0,5.99,6.0,55616.0,4.9453,4.9535,4.9453,4.9535,55616.0
2017-03-21 15:00:00,5.99,6.0,5.99,5.99,37624.0,4.9453,4.9535,4.9453,4.9453,37624.0
2017-03-21 15:05:00,5.99,6.01,5.99,6.0,82232.0,4.9453,4.9618,4.9453,4.9535,82232.0
2017-03-21 15:10:00,6.0,6.01,6.0,6.01,54000.0,4.9535,4.9618,4.9535,4.9618,54000.0
2017-03-21 15:15:00,6.01,6.01,6.0,6.01,87596.0,4.9618,4.9618,4.9535,4.9618,87596.0
2017-03-21 15:20:00,6.01,6.01,6.0,6.0,43632.0,4.9618,4.9618,4.9535,4.9535,43632.0
2017-03-21 15:25:00,6.0,6.02,6.0,6.02,62396.0,4.9535,4.9701,4.9535,4.9701,62396.0
2017-03-21 15:30:00,6.01,6.02,6.0,6.01,249528.0,4.9618,4.9701,4.9535,4.9618,249528.0
2017-03-21 15:35:00,6.01,6.02,6.0,6.0,154700.0,4.9618,4.9701,4.9535,4.9535,154700.0
2017-03-21 15:40:00,6.0,6.01,5.99,5.99,1093424.0,4.9535,4.9618,4.9453,4.9453,1093424.0
2017-03-21 15:45:00,6.0,6.01,5.99,6.01,359592.0,4.9535,4.9618,4.9453,4.9618,359592.0
2017-03-21 15:50:00,6.0,6.01,5.99,6.0,313252.0,4.9535,4.9618,4.9453,4.9535,313252.0
2017-03-21 15:55:00,6.0,6.01,5.99,6.0,645968.0,4.9535,4.9618,4.9453,4.9535,645968.0
2017-03-22 09:30:00,6.01,6.01,5.94,6.0,178516.0,4.9618,4.9618,4.904,4.9535,178516.0
2017-03-22 09:35:00,6.0,6.03,5.96,5.96,81148.0,4.9535,4.9783,4.9205,4.9205,81148.0
2017-03-22 09:40:00,5.98,6.02,5.97,6.01,28712.0,4.937,4.9701,4.9288,4.9618,28712.0
2017-03-22 09:45:00,6.01,6.01,6.0,6.01,33880.0,4.9618,4.9618,4.9535,4.9618,33880.0
2017-03-22 09:50:00,6.01,6.01,5.98,5.99,97000.0,4.9618,4.9618,4.937,4.9453,97000.0
2017-03-22 09:55:00,5.99,5.99,5.97,5.98,57600.0,4.9453,4.9453,4.9288,4.937,57600.0
2017-03-22 10:00:00,5.98,5.98,5.95,5.96,102256.0,4.937,4.937,4.9123,4.9205,102256.0
2017-03-22 10:05:00,5.96,5.98,5.96,5.97,46544.0,4.9205,4.937,4.9205,4.9288,46544.0
2017-03-22 10:10:00,5.97,5.97,5.96,5.96,47384.0,4.9288,4.9288,4.9205,4.9205,47384.0
2017-03-22 10:15:00,5.96,5.97,5.95,5.97,20840.0,4.9205,4.9288,4.9123,4.9288,20840.0
2017-03-22 10:20:00,5.96,5.97,5.95,5.96,49468.0,4.9205,4.9288,4.9123,4.9205,49468.0
2017-03-22 10:25:00,5.97,5.97,5.96,5.97,41172.0,4.9288,4.9288,4.9205,4.9288,41172.0
2017-03-22 10:30:00,5.97,5.98,5.96,5.98,59372.0,4.9288,4.937,4.9205,4.937,59372.0
2017-03-22 10:35:00,5.97,6.0,5.97,6.0,100648.0,4.9288,4.9535,4.9288,4.9535,100648.0
2017-03-22 10:40:00,6.0,6.01,5.99,5.99,80416.0,4.9535,4.9618,4.9453,4.9453,80416.0
2017-03-22 10:45:00,5.99,6.0,5.98,5.98,80664.0,4.9453,4.9535,4.937,4.937,80664.0
2017-03-22 10:50:00,5.98,5.99,5.97,5.98,85992.0,4.937,4.9453,4.9288,4.937,85992.0
2017-03-22 10:55:00,5.98,6.0,5.97,5.99,107188.0,4.937,4.9535,4.9288,4.9453,107188.0
2017-03-22 11:00:00,6.0,6.0,5.98,5.98,34244.0,4.9535,4.9535,4.937,4.937,34244.0
2017-03-22 11:05:00,5.99,5.99,5.98,5.98,63064.0,4.9453,4.9453,4.937,4.937,63064.0
2017-03-22 11:10:00,5.99,5.99,5.97,5.98,50764.0,4.9453,4.9453,4.9288,4.937,50764.0
2017-03-22 11:15:00,5.98,6.01,5.98,6.01,139400.0,4.937,4.9618,4.937,4.9618,139400.0
2017-03-22 11:20:00,6.0,6.02,6.0,6.02,52136.0,4.9535,4.9701,4.9535,4.9701,52136.0
2017-03-22 11:25:00,6.01,6.01,5.99,5.99,61160.0,4.9618,4.9618,4.9453,4.9453,61160.0
2017-03-22 11:30:00,6.0,6.01,5.99,5.99,66416.0,4.9535,4.9618,4.9453,4.9453,66416.0
2017-03-22 11:35:00,5.99,6.01,5.99,6.01,68936.0,4.9453,4.9618,4.9453,4.9618,68936.0
2017-03-22 11:40:00,6.01,6.02,6.0,6.01,65480.0,4.9618,4.9701,4.9535,4.9618,65480.0
2017-03-22 11:45:00,6.01,6.02,6.01,6.01,46548.0,4.9618,4.9701,4.9618,4.9618,46548.0
2017-03-22 11:50:00,6.01,6.01,5.99,6.0,67400.0,4.9618,4.9618,4.9453,4.9535,67400.0
2017-03-22 11:55:00,6.0,6.01,5.99,6.0,39604.0,4.9535,4.9618,4.9453,4.9535,39604.0
2017-03-22 12:00:00,6.0,6.01,6.0,6.01,40504.0,4.9535,4.9618,4.9535,4.9618,40504.0
2017-03-22 12:05:00,6.01,6.01,6.0,6.0,51984.0,4.9618,4.9618,4.9535,4.9535,51984.0
2017-03-22 12:10:00,6.0,6.0,5.99,5.99,44664.0,4.9535,4.9535,4.9453,4.9453,44664.0
2017-03-22 12:15:00,5.99,6.0,5.98,5.99,92916.0,4.9453,4.9535,4.937,4.9453,92916.0
2017-03-22 12:20:00,5.99,5.99,5.98,5.98,53932.0,4.9453,4.9453,4.937,4.937,53932.0
2017-03-22 12:25:00,5.98,5.99,5.98,5.99,115636.0,4.937,4.9453,4.937,4.9453,115636.0
2017-03-22 12:30:00,5.99,6.0,5.99,5.99,79044.0,4.9453,4.9535,4.9453,4.9453,79044.0
2017-03-22 12:35:00,5.99,6.0,5.99,5.99,49560.0,4.9453,4.9535,4.9453,4.9453,49560.0
2017-03-22 12:40:00,5.99,6.0,5.99,5.99,44832.0,4.9453,4.9535,4.9453,4.9453,44832.0
2017-03-22 12:45:00,5.99,5.99,5.98,5.99,104164.0,4.9453,4.9453,4.937,4.9453,104164.0
2017-03-22 12:50:00,5.99,6.0,5.97,5.98,127116.0,4.9453,4.9535,4.9288,4.937,127116.0
2017-03-22 12:55:00,5.98,5.98,5.97,5.97,65608.0,4.937,4.937,4.9288,4.9288,65608.0
2017-03-22 13:00:00,5.97,5.97,5.95,5.97,164332.0,4.9288,4.9288,4.9123,4.9288,164332.0
2017-03-22 13:05:00,5.97,5.97,5.96,5.97,43616.0,4.9288,4.9288,4.9205,4.9288,43616.0
2017-03-22 13:10:00,5.97,5.97,5.95,5.95,39576.0,4.9288,4.9288,4.9123,4.9123,39576.0
2017-03-22 13:15:00,5.95,5.97,5.95,5.97,57988.0,4.9123,4.9288,4.9123,4.9288,57988.0
2017-03-22 13:20:00,5.97,5.99,5.97,5.97,92120.0,4.9288,4.9453,4.9288,4.9288,92120.0
2017-03-22 13:25:00,5.97,5.98,5.96,5.97,55684.0,4.9288,4.937,4.9205,4.9288,55684.0
2017-03-22 13:30:00,5.97,5.99,5.97,5.98,74908.0,4.9288,4.9453,4.9288,4.937,74908.0
2017-03-22 13:35:00,5.98,5.99,5.98,5.98,113012.0,4.937,4.9453,4.937,4.937,113012.0
2017-03-22 13:40:00,5.98,5.98,5.97,5.98,57588.0,4.937,4.937,4.9288,4.937,57588.0
2017-03-22 13:45:00,5.97,5.98,5.96,5.96,55256.0,4.9288,4.937,4.9205,4.9205,55256.0
2017-03-22 13:50:00,5.96,5.97,5.95,5.96,100736.0,4.9205,4.9288,4.9123,4.9205,100736.0
2017-03-22 13:55:00,5.96,5.96,5.95,5.95,34424.0,4.9205,4.9205,4.9123,4.9123,34424.0
2017-03-22 14:00:00,5.95,5.98,5.95,5.98,72188.0,4.9123,4.937,4.9123,4.937,72188.0
2017-03-22 14:05:00,5.97,5.98,5.96,5.96,23592.0,4.9288,4.937,4.9205,4.9205,23592.0
2017-03-22 14:10:00,5.96,5.97,5.96,5.97,33192.0,4.9205,4.9288,4.9205,4.9288,33192.0
2017-03-22 14:15:00,5.97,5.98,5.96,5.97,40596.0,4.9288,4.937,4.9205,4.9288,40596.0
2017-03-22 14:20:00,5.97,5.97,5.97,5.97,24200.0,4.9288,4.9288,4.9288,4.9288,24200.0
2017-03-22 14:25:00,5.97,5.97,5.96,5.96,55536.0,4.9288,4.9288,4.9205,4.9205,55536.0
2017-03-22 14:30:00,5.97,5.97,5.96,5.96,9968.0,4.9288,4.9288,4.9205,4.9205,9968.0
2017-03-22 14:35:00,5.97,5.98,5.96,5.97,65280.0,4.9288,4.937,4.9205,4.9288,65280.0
2017-03-22 14:40:00,5.97,5.98,5.97,5.98,23776.0,4.9288,4.937,4.9288,4.937,23776.0
2017-03-22 14:45:00,5.98,5.98,5.97,5.98,56208.0,4.937,4.937,4.9288,4.937,56208.0
2017-03-22 14:50:00,5.98,5.98,5.98,5.98,28244.0,4.937,4.937,4.937,4.937,28244.0
2017-03-22 14:55:00,5.98,5.98,5.97,5.97,27960.0,4.937,4.937,4.9288,4.9288,27960.0
2017-03-22 15:00:00,5.97,5.98,5.97,5.98,74740.0,4.9288,4.937,4.9288,4.937,74740.0
2017-03-22 15:05:00,5.98,5.99,5.97,5.97,82800.0,4.937,4.9453,4.9288,4.9288,82800.0
2017-03-22 15:10:00,5.97,5.99,5.97,5.99,44304.0,4.9288,4.9453,4.9288,4.9453,44304.0
2017-03-22 15:15:00,5.99,6.0,5.98,6.0,94516.0,4.9453,4.9535,4.937,4.9535,94516.0
2017-03-22 15:20:00,6.0,6.02,6.0,6.01,85820.0,4.9535,4.9701,4.9535,4.9618,85820.0
2017-03-22 15:25:00,6.02,6.02,6.0,6.01,64688.0,4.9701,4.9701,4.9535,4.9618,64688.0
2017-03-22 15:30:00,6.01,6.01,5.99,6.0,165364.0,4.9618,4.9618,4.9453,4.9535,165364.0
2017-03-22 15:35:00,6.0,6.01,6.0,6.0,135544.0,4.9535,4.9618,4.9535,4.9535,135544.0
2017-03-22 15:40:00,6.0,6.01,6.0,6.01,180564.0,4.9535,4.9618,4.9535,4.9618,180564.0
2017-03-22 15:45:00,6.01,6.02,6.01,6.02,145936.0,4.9618,4.9701,4.9618,4.9701,145936.0
2017-03-22 15:50:00,6.02,6.03,6.02,6.02,336448.0,4.9701,4.9783,4.9701,4.9701,336448.0
2017-03-22 15:55:00,6.02,6.03,6.02,6.02,1788284.0,4.9701,4.9783,4.9701,4.9701,1788284.0
2017-03-23 09:30:00,6.04,6.05,6.0,6.0,168100.0,4.9866,4.9948,4.9535,4.9535,168100.0
2017-03-23 09:35:00,6.02,6.11,6.02,6.09,134048.0,4.9701,5.0444,4.9701,5.0278,134048.0
2017-03-23 09:40:00,6.1,6.11,6.04,6.05,284692.0,5.0361,5.0444,4.9866,4.9948,284692.0
2017-03-23 09:45:00,6.05,6.06,6.05,6.05,185388.0,4.9948,5.0031,4.9948,4.9948,185388.0
2017-03-23 09:50:00,6.05,6.06,6.02,6.03,140820.0,4.9948,5.0031,4.9701,4.9783,140820.0
2017-03-23 09:55:00,6.02,6.03,6.0,6.0,138340.0,4.9701,4.9783,4.9535,4.9535,138340.0
2017-03-23 10:00:00,6.0,6.01,5.99,5.99,336384.0,4.9535,4.9618,4.9453,4.9453,336384.0
2017-03-23 10:05:00,5.99,5.99,5.98,5.98,110400.0,4.9453,4.9453,4.937,4.937,110400.0
2017-03-23 10:10:00,5.98,5.99,5.98,5.99,136984.0,4.937,4.9453,4.937,4.9453,136984.0
2017-03-23 10:15:00,5.99,5.99,5.95,5.95,219896.0,4.9453,4.9453,4.9123,4.9123,219896.0
2017-03-23 10:20:00,5.95,5.97,5.95,5.96,191036.0,4.9123,4.9288,4.9123,4.9205,191036.0
2017-03-23 10:25:00,5.96,5.97,5.95,5.96,141356.0,4.9205,4.9288,4.9123,4.9205,141356.0
2017-03-23 10:30:00,5.96,5.98,5.96,5.98,105380.0,4.9205,4.937,4.9205,4.937,105380.0
2017-03-23 10:35:00,5.99,5.99,5.98,5.99,149424.0,4.9453,4.9453,4.937,4.9453,149424.0
2017-03-23 10:40:00,5.99,5.99,5.98,5.99,102896.0,4.9453,4.9453,4.937,4.9453,102896.0
2017-03-23 10:45:00,5.99,5.99,5.98,5.98,65300.0,4.9453,4.9453,4.937,4.937,65300.0
2017-03-23 10:50:00,5.98,5.99,5.98,5.99,74232.0,4.937,4.9453,4.937,4.9453,74232.0
2017-03-23 10:55:00,5.99,6.01,5.99,6.01,150548.0,4.9453,4.9618,4.9453,4.9618,150548.0
2017-03-23 11:00:00,6.01,6.02,6.01,6.01,95828.0,4.9618,4.9701,4.9618,4.9618,95828.0
2017-03-23 11:05:00,6.01,6.02,6.01,6.02,222116.0,4.9618,4.9701,4.9618,4.9701,222116.0
2017-03-23 11:10:00,6.02,6.02,6.02,6.02,93180.0,4.9701,4.9701,4.9701,4.9701,93180.0
2017-03-23 11:15:00,6.02,6.03,6.01,6.01,142432.0,4.9701,4.9783,4.9618,4.9618,142432.0
2017-03-23 11:20:00,6.01,6.01,6.0,6.0,142136.0,4.9618,4.9618,4.9535,4.9535,142136.0
2017-03-23 11:25:00,6.0,6.01,5.99,6.01,108536.0,4.9535,4.9618,4.9453,4.9618,108536.0
2017-03-23 11:30:00,6.01,6.02,6.01,6.02,107004.0,4.9618,4.9701,4.9618,4.9701,107004.0
2017-03-23 11:35:00,6.02,6.03,6.01,6.03,144332.0,4.9701,4.9783,4.9618,4.9783,144332.0
2017-03-23 11:40:00,6.03,6.03,6.01,6.01,63912.0,4.9783,4.9783,4.9618,4.9618,63912.0
2017-03-23 11:45:00,6.01,6.02,6.01,6.01,55288.0,4.9618,4.9701,4.9618,4.9618,55288.0
2017-03-23 11:50:00,6.01,6.02,6.01,6.01,92808.0,4.9618,4.9701,4.9618,4.9618,92808.0
2017-03-23 11:55:00,6.01,6.01,6.0,6.0,79436.0,4.9618,4.9618,4.9535,4.9535,79436.0
2017-03-23 12:00:00,6.0,6.01,6.0,6.01,140308.0,4.9535,4.9618,4.9535,4.9618,140308.0
2017-03-23 12:05:00,6.01,6.02,6.01,6.01,72756.0,4.9618,4.9701,4.9618,4.9618,72756.0
2017-03-23 12:10:00,6.01,6.01,6.0,6.01,71260.0,4.9618,4.9618,4.9535,4.9618,71260.0
2017-03-23 12:15:00,6.01,6.02,6.01,6.01,96144.0,4.9618,4.9701,4.9618,4.9618,96144.0
2017-03-23 12:20:00,6.02,6.02,6.01,6.01,115212.0,4.9701,4.9701,4.9618,4.9618,115212.0
2017-03-23 12:25:00,6.02,6.02,6.01,6.01,232564.0,4.9701,4.9701,4.9618,4.9618,232564.0
2017-03-23 12:30:00,6.01,6.02,6.01,6.02,149968.0,4.9618,4.9701,4.9618,4.9701,149968.0
2017-03-23 12:35:00,6.02,6.04,6.02,6.03,91648.0,4.9701,4.9866,4.9701,4.9783,91648.0
2017-03-23 12:40:00,6.04,6.04,6.03,6.03,73404.0,4.9866,4.9866,4.9783,4.9783,73404.0
2017-03-23 12:45:00,6.03,6.03,6.01,6.01,73668.0,4.9783,4.9783,4.9618,4.9618,73668.0
2017-03-23 12:50:00,6.01,6.01,6.0,6.01,110684.0,4.9618,4.9618,4.9535,4.9618,110684.0
2017-03-23 12:55:00,6.01,6.03,6.01,6.02,91164.0,4.9618,4.9783,4.9618,4.9701,91164.0
2017-03-23 13:00:00,6.02,6.03,6.01,6.01,62944.0,4.9701,4.9783,4.9618,4.9618,62944.0
2017-03-23 13:05:00,6.01,6.02,6.0,6.0,54340.0,4.9618,4.9701,4.9535,4.9535,54340.0
2017-03-23 13:10:00,6.0,6.01,6.0,6.0,86116.0,4.9535,4.9618,4.9535,4.9535,86116.0
2017-03-23 13:15:00,6.0,6.01,5.99,6.01,128404.0,4.9535,4.9618,4.9453,4.9618,128404.0
2017-03-23 13:20:00,6.01,6.02,6.01,6.02,76340.0,4.9618,4.9701,4.9618,4.9701,76340.0
2017-03-23 13:25:00,6.02,6.02,6.0,6.01,62920.0,4.9701,4.9701,4.9535,4.9618,62920.0
2017-03-23 13:30:00,6.01,6.01,6.0,6.01,103036.0,4.9618,4.9618,4.9535,4.9618,103036.0
2017-03-23 13:35:00,6.01,6.01,6.0,6.0,62500.0,4.9618,4.9618,4.9535,4.9535,62500.0
2017-03-23 13:40:00,6.0,6.01,5.99,6.01,70964.0,4.9535,4.9618,4.9453,4.9618,70964.0
2017-03-23 13:45:00,6.01,6.01,6.0,6.01,54864.0,4.9618,4.9618,4.9535,4.9618,54864.0
2017-03-23 13:50:00,6.01,6.02,6.01,6.01,116792.0,4.9618,4.9701,4.9618,4.9618,116792.0
2017-03-23 13:55:00,6.01,6.01,6.0,6.0,58724.0,4.9618,4.9618,4.9535,4.9535,58724.0
2017-03-23 14:00:00,6.01,6.01,5.99,5.99,45720.0,4.9618,4.9618,4.9453,4.9453,45720.0
2017-03-23 14:05:00,5.99,6.02,5.99,6.01,147648.0,4.9453,4.9701,4.9453,4.9618,147648.0
2017-03-23 14:10:00,6.01,6.03,6.0,6.03,180696.0,4.9618,4.9783,4.9535,4.9783,180696.0
2017-03-23 14:15:00,6.03,6.04,6.02,6.03,141776.0,4.9783,4.9866,4.9701,4.9783,141776.0
2017-03-23 14:20:00,6.03,6.03,6.01,6.01,61612.0,4.9783,4.9783,4.9618,4.9618,61612.0
2017-03-23 14:25:00,6.01,6.03,6.01,6.01,310040.0,4.9618,4.9783,4.9618,4.9618,310040.0
2017-03-23 14:30:00,6.01,6.02,5.99,6.0,275636.0,4.9618,4.9701,4.9453,4.9535,275636.0
2017-03-23 14:35:00,6.0,6.0,5.99,6.0,81024.0,4.9535,4.9535,4.9453,4.9535,81024.0
2017-03-23 14:40:00,6.0,6.01,6.0,6.0,124900.0,4.9535,4.9618,4.9535,4.9535,124900.0
2017-03-23 14:45:00,6.0,6.01,6.0,6.0,80744.0,4.9535,4.9618,4.9535,4.9535,80744.0
2017-03-23 14:50:00,6.0,6.03,6.0,6.03,229792.0,4.9535,4.9783,4.9535,4.9783,229792.0
2017-03-23 14:55:00,6.03,6.03,6.02,6.03,221964.0,4.9783,4.9783,4.9701,4.9783,221964.0
2017-03-23 15:00:00,6.03,6.03,6.01,6.02,158472.0,4.9783,4.9783,4.9618,4.9701,158472.0
2017-03-23 15:05:00,6.02,6.02,6.01,6.01,56636.0,4.9701,4.9701,4.9618,4.9618,56636.0
2017-03-23 15:10:00,6.01,6.01,5.99,5.99,148156.0,4.9618,4.9618,4.9453,4.9453,148156.0
2017-03-23 15:15:00,5.99,6.01,5.99,6.0,235828.0,4.9453,4.9618,4.9453,4.9535,235828.0
2017-03-23 15:20:00,6.01,6.01,6.0,6.0,139848.0,4.9618,4.9618,4.9535,4.9535,139848.0
2017-03-23 15:25:00,6.0,6.02,6.0,6.02,607348.0,4.9535,4.9701,4.9535,4.9701,607348.0
2017-03-23 15:30:00,6.02,6.02,5.99,6.0,478492.0,4.9701,4.9701,4.9453,4.9535,478492.0
2017-03-23 15:35:00,6.0,6.01,5.99,6.0,248436.0,4.9535,4.9618,4.9453,4.9535,248436.0
2017-03-23 15:40:00,6.0,6.0,5.98,5.98,174416.0,4.9535,4.9535,4.937,4.937,174416.0
2017-03-23 15:45:00,5.98,5.98,5.97,5.97,571416.0,4.937,4.937,4.9288,4.9288,571416.0
2017-03-23 15:50:00,5.97,5.97,5.96,5.96,455612.0,4.9288,4.9288,4.9205,4.9205,455612.0
2017-03-23 15:55:00,5.96,6.0,5.96,5.99,1045400.0,4.9205,4.9535,4.9205,4.9453,1045400.0
2017-03-24 09:30:00,5.34,5.39,5.25,5.26,1874772.0,4.4087,4.4499,4.3343,4.3426,1874772.0
2017-03-24 09:35:00,5.26,5.35,5.23,5.28,2020972.0,4.3426,4.4169,4.3178,4.3591,2020972.0
2017-03-24 09:40:00,5.28,5.3,5.25,5.3,1130816.0,4.3591,4.3756,4.3343,4.3756,1130816.0
2017-03-24 09:45:00,5.3,5.34,5.29,5.33,1339372.0,4.3756,4.4087,4.3674,4.4004,1339372.0
2017-03-24 09:50:00,5.32,5.33,5.28,5.28,1181184.0,4.3921,4.4004,4.3591,4.3591,1181184.0
2017-03-24 09:55:00,5.28,5.32,5.26,5.32,903680.0,4.3591,4.3921,4.3426,4.3921,903680.0
2017-03-24 10:00:00,5.32,5.33,5.31,5.31,742088.0,4.3921,4.4004,4.3839,4.3839,742088.0
2017-03-24 10:05:00,5.3,5.31,5.25,5.26,1361064.0,4.3756,4.3839,4.3343,4.3426,1361064.0
2017-03-24 10:10:00,5.26,5.3,5.25,5.3,985816.0,4.3426,4.3756,4.3343,4.3756,985816.0
2017-03-24 10:15:00,5.3,5.3,5.29,5.3,964096.0,4.3756,4.3756,4.3674,4.3756,964096.0
2017-03-24 10:20:00,5.3,5.3,5.28,5.29,1848548.0,4.3756,4.3756,4.3591,4.3674,1848548.0
2017-03-24 10:25:00,5.29,5.29,5.27,5.28,1102840.0,4.3674,4.3674,4.3509,4.3591,1102840.0
2017-03-24 10:30:00,5.28,5.29,5.21,5.22,1759180.0,4.3591,4.3674,4.3013,4.3096,1759180.0
2017-03-24 10:35:00,5.22,5.27,5.2,5.25,1421272.0,4.3096,4.3509,4.2931,4.3343,1421272.0
2017-03-24 10:40:00,5.25,5.25,5.23,5.25,1158220.0,4.3343,4.3343,4.3178,4.3343,1158220.0
2017-03-24 10:45:00,5.25,5.27,5.24,5.26,710172.0,4.3343,4.3509,4.3261,4.3426,710172.0
2017-03-24 10:50:00,5.26,5.26,5.23,5.23,646364.0,4.3426,4.3426,4.3178,4.3178,646364.0
2017-03-24 10:55:00,5.23,5.26,5.23,5.26,746084.0,4.3178,4.3426,4.3178,4.3426,746084.0
2017-03-24 11:00:00,5.26,5.26,5.23,5.23,712812.0,4.3426,4.3426,4.3178,4.3178,712812.0
2017-03-24 11:05:00,5.23,5.26,5.23,5.26,1007384.0,4.3178,4.3426,4.3178,4.3426,1007384.0
2017-03-24 11:10:00,5.26,5.26,5.24,5.25,442532.0,4.3426,4.3426,4.3261,4.3343,442532.0
2017-03-24 11:15:00,5.25,5.25,5.23,5.23,303816.0,4.3343,4.3343,4.3178,4.3178,303816.0
2017-03-24 11:20:00,5.23,5.24,5.23,5.23,317692.0,4.3178,4.3261,4.3178,4.3178,317692.0
2017-03-24 11:25:00,5.23,5.25,5.23,5.24,570192.0,4.3178,4.3343,4.3178,4.3261,570192.0
2017-03-24 11:30:00,5.25,5.25,5.24,5.25,706140.0,4.3343,4.3343,4.3261,4.3343,706140.0
2017-03-24 11:35:00,5.25,5.26,5.25,5.25,489072.0,4.3343,4.3426,4.3343,4.3343,489072.0
2017-03-24 11:40:00,5.25,5.25,5.24,5.25,303196.0,4.3343,4.3343,4.3261,4.3343,303196.0
2017-03-24 11:45:00,5.25,5.25,5.25,5.25,194416.0,4.3343,4.3343,4.3343,4.3343,194416.0
2017-03-24 11:50:00,5.25,5.25,5.23,5.23,327652.0,4.3343,4.3343,4.3178,4.3178,327652.0
2017-03-24 11:55:00,5.23,5.25,5.23,5.24,615544.0,4.3178,4.3343,4.3178,4.3261,615544.0
2017-03-24 12:00:00,5.24,5.25,5.24,5.25,428620.0,4.3261,4.3343,4.3261,4.3343,428620.0
2017-03-24 12:05:00,5.25,5.26,5.25,5.25,360464.0,4.3343,4.3426,4.3343,4.3343,360464.0
2017-03-24 12:10:00,5.25,5.25,5.25,5.25,275944.0,4.3343,4.3343,4.3343,4.3343,275944.0
2017-03-24 12:15:00,5.25,5.27,5.25,5.26,448064.0,4.3343,4.3509,4.3343,4.3426,448064.0
2017-03-24 12:20:00,5.26,5.26,5.25,5.25,353704.0,4.3426,4.3426,4.3343,4.3343,353704.0
2017-03-24 12:25:00,5.26,5.27,5.25,5.26,274252.0,4.3426,4.3509,4.3343,4.3426,274252.0
2017-03-24 12:30:00,5.26,5.27,5.26,5.26,291656.0,4.3426,4.3509,4.3426,4.3426,291656.0
2017-03-24 12:35:00,5.26,5.26,5.24,5.25,389912.0,4.3426,4.3426,4.3261,4.3343,389912.0
2017-03-24 12:40:00,5.25,5.25,5.24,5.24,427728.0,4.3343,4.3343,4.3261,4.3261,427728.0
2017-03-24 12:45:00,5.24,5.25,5.24,5.24,560792.0,4.3261,4.3343,4.3261,4.3261,560792.0
2017-03-24 12:50:00,5.24,5.25,5.24,5.25,319120.0,4.3261,4.3343,4.3261,4.3343,319120.0
2017-03-24 12:55:00,5.25,5.25,5.24,5.25,284320.0,4.3343,4.3343,4.3261,4.3343,284320.0
2017-03-24 13:00:00,5.25,5.25,5.25,5.25,442220.0,4.3343,4.3343,4.3343,4.3343,442220.0
2017-03-24 13:05:00,5.25,5.25,5.24,5.25,420848.0,4.3343,4.3343,4.3261,4.3343,420848.0
2017-03-24 13:10:00,5.25,5.25,5.24,5.25,230684.0,4.3343,4.3343,4.3261,4.3343,230684.0
2017-03-24 13:15:00,5.25,5.25,5.24,5.25,336012.0,4.3343,4.3343,4.3261,4.3343,336012.0
2017-03-24 13:20:00,5.25,5.25,5.24,5.24,129256.0,4.3343,4.3343,4.3261,4.3261,129256.0
2017-03-24 13:25:00,5.24,5.25,5.24,5.25,206344.0,4.3261,4.3343,4.3261,4.3343,206344.0
2017-03-24 13:30:00,5.25,5.25,5.25,5.25,337796.0,4.3343,4.3343,4.3343,4.3343,337796.0
2017-03-24 13:35:00,5.25,5.25,5.25,5.25,193040.0,4.3343,4.3343,4.3343,4.3343,193040.0
2017-03-24 13:40:00,5.25,5.25,5.25,5.25,45528.0,4.3343,4.3343,4.3343,4.3343,45528.0
2017-03-24 13:45:00,5.25,5.25,5.24,5.25,322280.0,4.3343,4.3343,4.3261,4.3343,322280.0
2017-03-24 13:50:00,5.25,5.25,5.24,5.25,388132.0,4.3343,4.3343,4.3261,4.3343,388132.0
2017-03-24 13:55:00,5.25,5.25,5.24,5.25,91296.0,4.3343,4.3343,4.3261,4.3343,91296.0
2017-03-24 14:00:00,5.25,5.25,5.24,5.25,244316.0,4.3343,4.3343,4.3261,4.3343,244316.0
2017-03-24 14:05:00,5.25,5.25,5.24,5.24,711292.0,4.3343,4.3343,4.3261,4.3261,711292.0
2017-03-24 14:10:00,5.24,5.24,5.24,5.24,74888.0,4.3261,4.3261,4.3261,4.3261,74888.0
2017-03-24 14:15:00,5.24,5.24,5.24,5.24,622596.0,4.3261,4.3261,4.3261,4.3261,622596.0
2017-03-24 14:20:00,5.24,5.24,5.24,5.24,359564.0,4.3261,4.3261,4.3261,4.3261,359564.0
2017-03-24 14:25:00,5.24,5.25,5.24,5.25,610716.0,4.3261,4.3343,4.3261,4.3343,610716.0
2017-03-24 14:30:00,5.25,5.25,5.24,5.24,383000.0,4.3343,4.3343,4.3261,4.3261,383000.0
2017-03-24 14:35:00,5.24,5.25,5.23,5.23,487488.0,4.3261,4.3343,4.3178,4.3178,487488.0
2017-03-24 14:40:00,5.23,5.24,5.23,5.24,214076.0,4.3178,4.3261,4.3178,4.3261,214076.0
2017-03-24 14:45:00,5.24,5.24,5.23,5.23,404160.0,4.3261,4.3261,4.3178,4.3178,404160.0
2017-03-24 14:50:00,5.23,5.24,5.22,5.22,369072.0,4.3178,4.3261,4.3096,4.3096,369072.0
2017-03-24 14:55:00,5.22,5.22,5.21,5.22,570960.0,4.3096,4.3096,4.3013,4.3096,570960.0
2017-03-24 15:00:00,5.21,5.22,5.2,5.2,728088.0,4.3013,4.3096,4.2931,4.2931,728088.0
2017-03-24 15:05:00,5.2,5.2,5.17,5.17,1356588.0,4.2931,4.2931,4.2683,4.2683,1356588.0
2017-03-24 15:10:00,5.17,5.19,5.17,5.17,700768.0,4.2683,4.2848,4.2683,4.2683,700768.0
2017-03-24 15:15:00,5.17,5.18,5.17,5.18,527180.0,4.2683,4.2766,4.2683,4.2766,527180.0
2017-03-24 15:20:00,5.19,5.21,5.18,5.21,1069300.0,4.2848,4.3013,4.2766,4.3013,1069300.0
2017-03-24 15:25:00,5.21,5.21,5.18,5.19,1120024.0,4.3013,4.3013,4.2766,4.2848,1120024.0
2017-03-24 15:30:00,5.19,5.19,5.17,5.17,992948.0,4.2848,4.2848,4.2683,4.2683,992948.0
2017-03-24 15:35:00,5.17,5.21,5.17,5.21,1838092.0,4.2683,4.3013,4.2683,4.3013,1838092.0
2017-03-24 15:40:00,5.21,5.24,5.21,5.22,1136136.0,4.3013,4.3261,4.3013,4.3096,1136136.0
2017-03-24 15:45:00,5.22,5.23,5.22,5.23,2158304.0,4.3096,4.3178,4.3096,4.3178,2158304.0
2017-03-24 15:50:00,5.23,5.23,5.21,5.22,2820604.0,4.3178,4.3178,4.3013,4.3096,2820604.0
2017-03-24 15:55:00,5.22,5.23,5.17,5.18,3674812.0,4.3096,4.3178,4.2683,4.2766,3674812.0
2017-03-27 09:30:00,5.08,5.16,5.07,5.12,1773492.0,4.194,4.26,4.1857,4.227,1773492.0
2017-03-27 09:35:00,5.12,5.12,5.08,5.1,1225212.0,4.227,4.227,4.194,4.2105,1225212.0
2017-03-27 09:40:00,5.1,5.11,5.06,5.11,982076.0,4.2105,4.2188,4.1775,4.2188,982076.0
2017-03-27 09:45:00,5.11,5.14,5.08,5.14,1139412.0,4.2188,4.2435,4.194,4.2435,1139412.0
2017-03-27 09:50:00,5.14,5.21,5.14,5.2,778600.0,4.2435,4.3013,4.2435,4.2931,778600.0
2017-03-27 09:55:00,5.2,5.22,5.16,5.16,816992.0,4.2931,4.3096,4.26,4.26,816992.0
2017-03-27 10:00:00,5.16,5.19,5.15,5.17,421700.0,4.26,4.2848,4.2518,4.2683,421700.0
2017-03-27 10:05:00,5.17,5.17,5.14,5.14,468788.0,4.2683,4.2683,4.2435,4.2435,468788.0
2017-03-27 10:10:00,5.14,5.18,5.13,5.17,919188.0,4.2435,4.2766,4.2353,4.2683,919188.0
2017-03-27 10:15:00,5.17,5.18,5.17,5.18,420288.0,4.2683,4.2766,4.2683,4.2766,420288.0
2017-03-27 10:20:00,5.18,5.18,5.17,5.18,362508.0,4.2766,4.2766,4.2683,4.2766,362508.0
2017-03-27 10:25:00,5.18,5.2,5.17,5.19,399032.0,4.2766,4.2931,4.2683,4.2848,399032.0
2017-03-27 10:30:00,5.19,5.22,5.19,5.21,352168.0,4.2848,4.3096,4.2848,4.3013,352168.0
2017-03-27 10:35:00,5.21,5.21,5.2,5.21,301600.0,4.3013,4.3013,4.2931,4.3013,301600.0
2017-03-27 10:40:00,5.21,5.24,5.21,5.24,404484.0,4.3013,4.3261,4.3013,4.3261,404484.0
2017-03-27 10:45:00,5.24,5.24,5.23,5.24,489160.0,4.3261,4.3261,4.3178,4.3261,489160.0
2017-03-27 10:50:00,5.24,5.24,5.21,5.22,179840.0,4.3261,4.3261,4.3013,4.3096,179840.0
2017-03-27 10:55:00,5.21,5.24,5.21,5.24,148280.0,4.3013,4.3261,4.3013,4.3261,148280.0
2017-03-27 11:00:00,5.24,5.24,5.22,5.22,206084.0,4.3261,4.3261,4.3096,4.3096,206084.0
2017-03-27 11:05:00,5.22,5.23,5.22,5.23,205600.0,4.3096,4.3178,4.3096,4.3178,205600.0
2017-03-27 11:10:00,5.23,5.23,5.22,5.23,149392.0,4.3178,4.3178,4.3096,4.3178,149392.0
2017-03-27 11:15:00,5.23,5.24,5.23,5.23,162108.0,4.3178,4.3261,4.3178,4.3178,162108.0
2017-03-27 11:20:00,5.23,5.24,5.23,5.24,174364.0,4.3178,4.3261,4.3178,4.3261,174364.0
2017-03-27 11:25:00,5.24,5.25,5.23,5.24,176420.0,4.3261,4.3343,4.3178,4.3261,176420.0
2017-03-27 11:30:00,5.24,5.26,5.24,5.26,315540.0,4.3261,4.3426,4.3261,4.3426,315540.0
2017-03-27 11:35:00,5.26,5.27,5.25,5.26,227308.0,4.3426,4.3509,4.3343,4.3426,227308.0
2017-03-27 11:40:00,5.26,5.27,5.26,5.26,174500.0,4.3426,4.3509,4.3426,4.3426,174500.0
2017-03-27 11:45:00,5.26,5.26,5.25,5.25,193128.0,4.3426,4.3426,4.3343,4.3343,193128.0
2017-03-27 11:50:00,5.25,5.25,5.24,5.24,178828.0,4.3343,4.3343,4.3261,4.3261,178828.0
2017-03-27 11:55:00,5.24,5.25,5.24,5.25,139240.0,4.3261,4.3343,4.3261,4.3343,139240.0
2017-03-27 12:00:00,5.25,5.26,5.24,5.26,188524.0,4.3343,4.3426,4.3261,4.3426,188524.0
2017-03-27 12:05:00,5.26,5.26,5.26,5.26,137236.0,4.3426,4.3426,4.3426,4.3426,137236.0
2017-03-27 12:10:00,5.26,5.26,5.26,5.26,188832.0,4.3426,4.3426,4.3426,4.3426,188832.0
2017-03-27 12:15:00,5.26,5.27,5.26,5.26,200828.0,4.3426,4.3509,4.3426,4.3426,200828.0
2017-03-27 12:20:00,5.26,5.26,5.24,5.24,118180.0,4.3426,4.3426,4.3261,4.3261,118180.0
2017-03-27 12:25:00,5.24,5.24,5.22,5.22,219712.0,4.3261,4.3261,4.3096,4.3096,219712.0
2017-03-27 12:30:00,5.22,5.22,5.2,5.21,273800.0,4.3096,4.3096,4.2931,4.3013,273800.0
2017-03-27 12:35:00,5.2,5.22,5.2,5.22,436268.0,4.2931,4.3096,4.2931,4.3096,436268.0
2017-03-27 12:40:00,5.22,5.24,5.21,5.23,230344.0,4.3096,4.3261,4.3013,4.3178,230344.0
2017-03-27 12:45:00,5.23,5.24,5.23,5.24,82640.0,4.3178,4.3261,4.3178,4.3261,82640.0
2017-03-27 12:50:00,5.23,5.24,5.23,5.24,119656.0,4.3178,4.3261,4.3178,4.3261,119656.0
2017-03-27 12:55:00,5.24,5.24,5.23,5.24,151748.0,4.3261,4.3261,4.3178,4.3261,151748.0
2017-03-27 13:00:00,5.24,5.24,5.23,5.23,123824.0,4.3261,4.3261,4.3178,4.3178,123824.0
2017-03-27 13:05:00,5.23,5.23,5.22,5.23,131820.0,4.3178,4.3178,4.3096,4.3178,131820.0
2017-03-27 13:10:00,5.23,5.24,5.23,5.23,217652.0,4.3178,4.3261,4.3178,4.3178,217652.0
2017-03-27 13:15:00,5.23,5.23,5.21,5.21,164968.0,4.3178,4.3178,4.3013,4.3013,164968.0
2017-03-27 13:20:00,5.21,5.22,5.21,5.22,178072.0,4.3013,4.3096,4.3013,4.3096,178072.0
2017-03-27 13:25:00,5.22,5.22,5.21,5.22,336976.0,4.3096,4.3096,4.3013,4.3096,336976.0
2017-03-27 13:30:00,5.22,5.22,5.21,5.22,46936.0,4.3096,4.3096,4.3013,4.3096,46936.0
2017-03-27 13:35:00,5.22,5.22,5.21,5.21,212316.0,4.3096,4.3096,4.3013,4.3013,212316.0
2017-03-27 13:40:00,5.21,5.22,5.2,5.21,238784.0,4.3013,4.3096,4.2931,4.3013,238784.0
2017-03-27 13:45:00,5.21,5.22,5.21,5.21,77272.0,4.3013,4.3096,4.3013,4.3013,77272.0
2017-03-27 13:50:00,5.21,5.21,5.2,5.21,183128.0,4.3013,4.3013,4.2931,4.3013,183128.0
2017-03-27 13:55:00,5.21,5.22,5.2,5.21,118184.0,4.3013,4.3096,4.2931,4.3013,118184.0
2017-03-27 14:00:00,5.21,5.21,5.2,5.21,218096.0,4.3013,4.3013,4.2931,4.3013,218096.0
2017-03-27 14:05:00,5.21,5.21,5.21,5.21,114476.0,4.3013,4.3013,4.3013,4.3013,114476.0
2017-03-27 14:10:00,5.21,5.22,5.2,5.21,353960.0,4.3013,4.3096,4.2931,4.3013,353960.0
2017-03-27 14:15:00,5.21,5.21,5.2,5.2,70976.0,4.3013,4.3013,4.2931,4.2931,70976.0
2017-03-27 14:20:00,5.2,5.2,5.19,5.2,159740.0,4.2931,4.2931,4.2848,4.2931,159740.0
2017-03-27 14:25:00,5.19,5.2,5.18,5.2,225364.0,4.2848,4.2931,4.2766,4.2931,225364.0
2017-03-27 14:30:00,5.2,5.2,5.18,5.19,126292.0,4.2931,4.2931,4.2766,4.2848,126292.0
2017-03-27 14:35:00,5.19,5.2,5.18,5.18,202400.0,4.2848,4.2931,4.2766,4.2766,202400.0
2017-03-27 14:40:00,5.19,5.2,5.18,5.19,164452.0,4.2848,4.2931,4.2766,4.2848,164452.0
2017-03-27 14:45:00,5.19,5.2,5.19,5.2,155724.0,4.2848,4.2931,4.2848,4.2931,155724.0
2017-03-27 14:50:00,5.2,5.2,5.19,5.2,197184.0,4.2931,4.2931,4.2848,4.2931,197184.0
2017-03-27 14:55:00,5.2,5.21,5.2,5.21,183928.0,4.2931,4.3013,4.2931,4.3013,183928.0
2017-03-27 15:00:00,5.21,5.22,5.2,5.21,408696.0,4.3013,4.3096,4.2931,4.3013,408696.0
2017-03-27 15:05:00,5.21,5.21,5.2,5.2,231296.0,4.3013,4.3013,4.2931,4.2931,231296.0
2017-03-27 15:10:00,5.2,5.22,5.2,5.21,236664.0,4.2931,4.3096,4.2931,4.3013,236664.0
2017-03-27 15:15:00,5.21,5.22,5.21,5.21,117900.0,4.3013,4.3096,4.3013,4.3013,117900.0
2017-03-27 15:20:00,5.21,5.21,5.2,5.21,222908.0,4.3013,4.3013,4.2931,4.3013,222908.0
2017-03-27 15:25:00,5.21,5.21,5.21,5.21,100016.0,4.3013,4.3013,4.3013,4.3013,100016.0
2017-03-27 15:30:00,5.21,5.21,5.21,5.21,178140.0,4.3013,4.3013,4.3013,4.3013,178140.0
2017-03-27 15:35:00,5.21,5.22,5.21,5.22,573024.0,4.3013,4.3096,4.3013,4.3096,573024.0
2017-03-27 15:40:00,5.22,5.22,5.21,5.22,368672.0,4.3096,4.3096,4.3013,4.3096,368672.0
2017-03-27 15:45:00,5.22,5.22,5.21,5.21,487232.0,4.3096,4.3096,4.3013,4.3013,487232.0
2017-03-27 15:50:00,5.21,5.22,5.21,5.21,552488.0,4.3013,4.3096,4.3013,4.3013,552488.0
2017-03-27 15:55:00,5.22,5.22,5.21,5.21,807524.0,4.3096,4.3096,4.3013,4.3013,807524.0
2017-03-28 09:30:00,5.22,5.24,5.18,5.24,317392.0,4.3096,4.3261,4.2766,4.3261,317392.0
2017-03-28 09:35:00,5.24,5.3,5.24,5.3,377736.0,4.3261,4.3756,4.3261,4.3756,377736.0
2017-03-28 09:40:00,5.29,5.3,5.28,5.29,318716.0,4.3674,4.3756,4.3591,4.3674,318716.0
2017-03-28 09:45:00,5.28,5.29,5.25,5.27,302272.0,4.3591,4.3674,4.3343,4.3509,302272.0
2017-03-28 09:50:00,5.27,5.28,5.26,5.26,326572.0,4.3509,4.3591,4.3426,4.3426,326572.0
2017-03-28 09:55:00,5.26,5.28,5.26,5.27,152032.0,4.3426,4.3591,4.3426,4.3509,152032.0
2017-03-28 10:00:00,5.28,5.3,5.27,5.29,433284.0,4.3591,4.3756,4.3509,4.3674,433284.0
2017-03-28 10:05:00,5.29,5.3,5.27,5.28,121000.0,4.3674,4.3756,4.3509,4.3591,121000.0
2017-03-28 10:10:00,5.28,5.28,5.27,5.28,280668.0,4.3591,4.3591,4.3509,4.3591,280668.0
2017-03-28 10:15:00,5.28,5.29,5.28,5.29,139836.0,4.3591,4.3674,4.3591,4.3674,139836.0
2017-03-28 10:20:00,5.29,5.3,5.29,5.3,367456.0,4.3674,4.3756,4.3674,4.3756,367456.0
2017-03-28 10:25:00,5.3,5.31,5.29,5.31,436284.0,4.3756,4.3839,4.3674,4.3839,436284.0
2017-03-28 10:30:00,5.3,5.33,5.3,5.32,403800.0,4.3756,4.4004,4.3756,4.3921,403800.0
2017-03-28 10:35:00,5.32,5.33,5.31,5.32,156860.0,4.3921,4.4004,4.3839,4.3921,156860.0
2017-03-28 10:40:00,5.32,5.33,5.31,5.32,81168.0,4.3921,4.4004,4.3839,4.3921,81168.0
2017-03-28 10:45:00,5.32,5.33,5.31,5.33,113088.0,4.3921,4.4004,4.3839,4.4004,113088.0
2017-03-28 10:50:00,5.32,5.34,5.32,5.33,152720.0,4.3921,4.4087,4.3921,4.4004,152720.0
2017-03-28 10:55:00,5.34,5.35,5.33,5.35,274196.0,4.4087,4.4169,4.4004,4.4169,274196.0
2017-03-28 11:00:00,5.35,5.36,5.35,5.36,137472.0,4.4169,4.4252,4.4169,4.4252,137472.0
2017-03-28 11:05:00,5.36,5.36,5.34,5.34,734432.0,4.4252,4.4252,4.4087,4.4087,734432.0
2017-03-28 11:10:00,5.34,5.35,5.34,5.35,76512.0,4.4087,4.4169,4.4087,4.4169,76512.0
2017-03-28 11:15:00,5.35,5.37,5.35,5.37,190996.0,4.4169,4.4334,4.4169,4.4334,190996.0
2017-03-28 11:20:00,5.37,5.37,5.35,5.35,206844.0,4.4334,4.4334,4.4169,4.4169,206844.0
2017-03-28 11:25:00,5.35,5.35,5.33,5.33,86232.0,4.4169,4.4169,4.4004,4.4004,86232.0
2017-03-28 11:30:00,5.33,5.35,5.33,5.34,146100.0,4.4004,4.4169,4.4004,4.4087,146100.0
2017-03-28 11:35:00,5.34,5.35,5.34,5.34,77732.0,4.4087,4.4169,4.4087,4.4087,77732.0
2017-03-28 11:40:00,5.34,5.34,5.33,5.33,115312.0,4.4087,4.4087,4.4004,4.4004,115312.0
2017-03-28 11:45:00,5.33,5.35,5.33,5.35,125084.0,4.4004,4.4169,4.4004,4.4169,125084.0
2017-03-28 11:50:00,5.35,5.36,5.35,5.35,143728.0,4.4169,4.4252,4.4169,4.4169,143728.0
2017-03-28 11:55:00,5.35,5.36,5.35,5.35,60032.0,4.4169,4.4252,4.4169,4.4169,60032.0
2017-03-28 12:00:00,5.35,5.36,5.34,5.34,192388.0,4.4169,4.4252,4.4087,4.4087,192388.0
2017-03-28 12:05:00,5.34,5.35,5.34,5.34,83924.0,4.4087,4.4169,4.4087,4.4087,83924.0
2017-03-28 12:10:00,5.34,5.34,5.33,5.34,38400.0,4.4087,4.4087,4.4004,4.4087,38400.0
2017-03-28 12:15:00,5.34,5.34,5.32,5.32,92776.0,4.4087,4.4087,4.3921,4.3921,92776.0
2017-03-28 12:20:00,5.33,5.34,5.32,5.34,205596.0,4.4004,4.4087,4.3921,4.4087,205596.0
2017-03-28 12:25:00,5.34,5.36,5.34,5.36,132428.0,4.4087,4.4252,4.4087,4.4252,132428.0
2017-03-28 12:30:00,5.36,5.36,5.36,5.36,116660.0,4.4252,4.4252,4.4252,4.4252,116660.0
2017-03-28 12:35:00,5.36,5.37,5.35,5.36,63880.0,4.4252,4.4334,4.4169,4.4252,63880.0
2017-03-28 12:40:00,5.37,5.37,5.36,5.37,87876.0,4.4334,4.4334,4.4252,4.4334,87876.0
2017-03-28 12:45:00,5.37,5.38,5.37,5.38,70368.0,4.4334,4.4417,4.4334,4.4417,70368.0
2017-03-28 12:50:00,5.38,5.38,5.38,5.38,93432.0,4.4417,4.4417,4.4417,4.4417,93432.0
2017-03-28 12:55:00,5.38,5.4,5.38,5.39,140276.0,4.4417,4.4582,4.4417,4.4499,140276.0
2017-03-28 13:00:00,5.39,5.4,5.39,5.39,192276.0,4.4499,4.4582,4.4499,4.4499,192276.0
2017-03-28 13:05:00,5.39,5.41,5.39,5.41,269832.0,4.4499,4.4664,4.4499,4.4664,269832.0
2017-03-28 13:10:00,5.41,5.42,5.41,5.41,279464.0,4.4664,4.4747,4.4664,4.4664,279464.0
2017-03-28 13:15:00,5.41,5.42,5.4,5.41,200768.0,4.4664,4.4747,4.4582,4.4664,200768.0
2017-03-28 13:20:00,5.41,5.43,5.41,5.43,88136.0,4.4664,4.483,4.4664,4.483,88136.0
2017-03-28 13:25:00,5.42,5.43,5.42,5.43,67552.0,4.4747,4.483,4.4747,4.483,67552.0
2017-03-28 13:30:00,5.43,5.43,5.42,5.42,145200.0,4.483,4.483,4.4747,4.4747,145200.0
2017-03-28 13:35:00,5.42,5.43,5.42,5.43,105576.0,4.4747,4.483,4.4747,4.483,105576.0
2017-03-28 13:40:00,5.43,5.44,5.43,5.44,114040.0,4.483,4.4912,4.483,4.4912,114040.0
2017-03-28 13:45:00,5.43,5.44,5.42,5.43,112984.0,4.483,4.4912,4.4747,4.483,112984.0
2017-03-28 13:50:00,5.43,5.44,5.43,5.44,111364.0,4.483,4.4912,4.483,4.4912,111364.0
2017-03-28 13:55:00,5.44,5.45,5.43,5.43,253884.0,4.4912,4.4995,4.483,4.483,253884.0
2017-03-28 14:00:00,5.43,5.43,5.4,5.41,280452.0,4.483,4.483,4.4582,4.4664,280452.0
2017-03-28 14:05:00,5.41,5.43,5.41,5.42,278584.0,4.4664,4.483,4.4664,4.4747,278584.0
2017-03-28 14:10:00,5.42,5.43,5.42,5.43,130216.0,4.4747,4.483,4.4747,4.483,130216.0
2017-03-28 14:15:00,5.42,5.43,5.42,5.42,69984.0,4.4747,4.483,4.4747,4.4747,69984.0
2017-03-28 14:20:00,5.42,5.43,5.42,5.43,288712.0,4.4747,4.483,4.4747,4.483,288712.0
2017-03-28 14:25:00,5.42,5.43,5.42,5.43,110828.0,4.4747,4.483,4.4747,4.483,110828.0
2017-03-28 14:30:00,5.43,5.43,5.42,5.42,114680.0,4.483,4.483,4.4747,4.4747,114680.0
2017-03-28 14:35:00,5.42,5.43,5.42,5.43,114972.0,4.4747,4.483,4.4747,4.483,114972.0
2017-03-28 14:40:00,5.43,5.43,5.43,5.43,77140.0,4.483,4.483,4.483,4.483,77140.0
2017-03-28 14:45:00,5.43,5.44,5.43,5.43,131640.0,4.483,4.4912,4.483,4.483,131640.0
2017-03-28 14:50:00,5.43,5.44,5.43,5.43,304924.0,4.483,4.4912,4.483,4.483,304924.0
2017-03-28 14:55:00,5.43,5.44,5.43,5.43,57444.0,4.483,4.4912,4.483,4.483,57444.0
2017-03-28 15:00:00,5.44,5.44,5.43,5.44,109748.0,4.4912,4.4912,4.483,4.4912,109748.0
2017-03-28 15:05:00,5.44,5.44,5.43,5.44,106976.0,4.4912,4.4912,4.483,4.4912,106976.0
2017-03-28 15:10:00,5.44,5.44,5.42,5.43,278336.0,4.4912,4.4912,4.4747,4.483,278336.0
2017-03-28 15:15:00,5.43,5.43,5.43,5.43,139532.0,4.483,4.483,4.483,4.483,139532.0
2017-03-28 15:20:00,5.43,5.43,5.42,5.43,117320.0,4.483,4.483,4.4747,4.483,117320.0
2017-03-28 15:25:00,5.43,5.44,5.43,5.43,163568.0,4.483,4.4912,4.483,4.483,163568.0
2017-03-28 15:30:00,5.43,5.43,5.43,5.43,111832.0,4.483,4.483,4.483,4.483,111832.0
2017-03-28 15:35:00,5.43,5.44,5.43,5.43,211648.0,4.483,4.4912,4.483,4.483,211648.0
2017-03-28 15:40:00,5.43,5.43,5.43,5.43,185560.0,4.483,4.483,4.483,4.483,185560.0
2017-03-28 15:45:00,5.43,5.43,5.42,5.42,513556.0,4.483,4.483,4.4747,4.4747,513556.0
2017-03-28 15:50:00,5.42,5.43,5.42,5.42,493556.0,4.4747,4.483,4.4747,4.4747,493556.0
2017-03-28 15:55:00,5.42,5.43,5.42,5.43,1053408.0,4.4747,4.483,4.4747,4.483,1053408.0
2017-03-29 09:30:00,5.45,5.45,5.41,5.42,460048.0,4.4995,4.4995,4.4664,4.4747,460048.0
2017-03-29 09:35:00,5.42,5.43,5.39,5.4,155620.0,4.4747,4.483,4.4499,4.4582,155620.0
2017-03-29 09:40:00,5.4,5.43,5.4,5.43,240704.0,4.4582,4.483,4.4582,4.483,240704.0
2017-03-29 09:45:00,5.43,5.43,5.42,5.43,144772.0,4.483,4.483,4.4747,4.483,144772.0
2017-03-29 09:50:00,5.43,5.44,5.42,5.44,204352.0,4.483,4.4912,4.4747,4.4912,204352.0
2017-03-29 09:55:00,5.44,5.44,5.43,5.44,179260.0,4.4912,4.4912,4.483,4.4912,179260.0
2017-03-29 10:00:00,5.44,5.45,5.43,5.45,221596.0,4.4912,4.4995,4.483,4.4995,221596.0
2017-03-29 10:05:00,5.45,5.48,5.44,5.48,335728.0,4.4995,4.5242,4.4912,4.5242,335728.0
2017-03-29 10:10:00,5.48,5.48,5.46,5.47,187692.0,4.5242,4.5242,4.5077,4.516,187692.0
2017-03-29 10:15:00,5.47,5.47,5.46,5.47,75596.0,4.516,4.516,4.5077,4.516,75596.0
2017-03-29 10:20:00,5.47,5.47,5.45,5.46,124680.0,4.516,4.516,4.4995,4.5077,124680.0
2017-03-29 10:25:00,5.45,5.48,5.45,5.47,219832.0,4.4995,4.5242,4.4995,4.516,219832.0
2017-03-29 10:30:00,5.48,5.5,5.47,5.49,295936.0,4.5242,4.5407,4.516,4.5325,295936.0
2017-03-29 10:35:00,5.49,5.51,5.48,5.48,346200.0,4.5325,4.549,4.5242,4.5242,346200.0
2017-03-29 10:40:00,5.48,5.5,5.48,5.5,213860.0,4.5242,4.5407,4.5242,4.5407,213860.0
2017-03-29 10:45:00,5.5,5.51,5.49,5.5,149396.0,4.5407,4.549,4.5325,4.5407,149396.0
2017-03-29 10:50:00,5.5,5.5,5.47,5.47,281836.0,4.5407,4.5407,4.516,4.516,281836.0
2017-03-29 10:55:00,5.47,5.48,5.46,5.48,108140.0,4.516,4.5242,4.5077,4.5242,108140.0
2017-03-29 11:00:00,5.47,5.48,5.45,5.46,175464.0,4.516,4.5242,4.4995,4.5077,175464.0
2017-03-29 11:05:00,5.46,5.47,5.45,5.47,134648.0,4.5077,4.516,4.4995,4.516,134648.0
2017-03-29 11:10:00,5.47,5.49,5.47,5.48,126744.0,4.516,4.5325,4.516,4.5242,126744.0
2017-03-29 11:15:00,5.48,5.49,5.47,5.48,118456.0,4.5242,4.5325,4.516,4.5242,118456.0
2017-03-29 11:20:00,5.48,5.49,5.48,5.48,142224.0,4.5242,4.5325,4.5242,4.5242,142224.0
2017-03-29 11:25:00,5.48,5.49,5.48,5.48,102296.0,4.5242,4.5325,4.5242,4.5242,102296.0
2017-03-29 11:30:00,5.48,5.48,5.47,5.47,148028.0,4.5242,4.5242,4.516,4.516,148028.0
2017-03-29 11:35:00,5.47,5.48,5.46,5.46,129888.0,4.516,4.5242,4.5077,4.5077,129888.0
2017-03-29 11:40:00,5.46,5.47,5.46,5.47,69412.0,4.5077,4.516,4.5077,4.516,69412.0
2017-03-29 11:45:00,5.47,5.48,5.46,5.47,92332.0,4.516,4.5242,4.5077,4.516,92332.0
2017-03-29 11:50:00,5.47,5.47,5.45,5.45,78172.0,4.516,4.516,4.4995,4.4995,78172.0
2017-03-29 11:55:00,5.45,5.46,5.45,5.45,53580.0,4.4995,4.5077,4.4995,4.4995,53580.0
2017-03-29 12:00:00,5.46,5.47,5.45,5.46,129864.0,4.5077,4.516,4.4995,4.5077,129864.0
2017-03-29 12:05:00,5.46,5.47,5.46,5.46,119756.0,4.5077,4.516,4.5077,4.5077,119756.0
2017-03-29 12:10:00,5.46,5.47,5.46,5.46,44552.0,4.5077,4.516,4.5077,4.5077,44552.0
2017-03-29 12:15:00,5.46,5.47,5.46,5.47,143896.0,4.5077,4.516,4.5077,4.516,143896.0
2017-03-29 12:20:00,5.47,5.47,5.47,5.47,37316.0,4.516,4.516,4.516,4.516,37316.0
2017-03-29 12:25:00,5.48,5.48,5.46,5.47,92892.0,4.5242,4.5242,4.5077,4.516,92892.0
2017-03-29 12:30:00,5.47,5.47,5.46,5.46,45488.0,4.516,4.516,4.5077,4.5077,45488.0
2017-03-29 12:35:00,5.46,5.47,5.46,5.46,55064.0,4.5077,4.516,4.5077,4.5077,55064.0
2017-03-29 12:40:00,5.46,5.48,5.46,5.48,102288.0,4.5077,4.5242,4.5077,4.5242,102288.0
2017-03-29 12:45:00,5.47,5.48,5.45,5.46,110048.0,4.516,4.5242,4.4995,4.5077,110048.0
2017-03-29 12:50:00,5.46,5.47,5.46,5.46,55192.0,4.5077,4.516,4.5077,4.5077,55192.0
2017-03-29 12:55:00,5.46,5.47,5.46,5.46,60348.0,4.5077,4.516,4.5077,4.5077,60348.0
2017-03-29 13:00:00,5.46,5.48,5.46,5.48,80672.0,4.5077,4.5242,4.5077,4.5242,80672.0
2017-03-29 13:05:00,5.48,5.48,5.47,5.47,68500.0,4.5242,4.5242,4.516,4.516,68500.0
2017-03-29 13:10:00,5.47,5.48,5.46,5.47,75892.0,4.516,4.5242,4.5077,4.516,75892.0
2017-03-29 13:15:00,5.47,5.49,5.47,5.48,54576.0,4.516,4.5325,4.516,4.5242,54576.0
2017-03-29 13:20:00,5.48,5.49,5.48,5.49,275496.0,4.5242,4.5325,4.5242,4.5325,275496.0
2017-03-29 13:25:00,5.49,5.49,5.48,5.49,90824.0,4.5325,4.5325,4.5242,4.5325,90824.0
2017-03-29 13:30:00,5.49,5.49,5.49,5.49,58128.0,4.5325,4.5325,4.5325,4.5325,58128.0
2017-03-29 13:35:00,5.49,5.49,5.48,5.49,54676.0,4.5325,4.5325,4.5242,4.5325,54676.0
2017-03-29 13:40:00,5.49,5.5,5.48,5.5,260224.0,4.5325,4.5407,4.5242,4.5407,260224.0
2017-03-29 13:45:00,5.5,5.51,5.5,5.5,157424.0,4.5407,4.549,4.5407,4.5407,157424.0
2017-03-29 13:50:00,5.5,5.5,5.5,5.5,56640.0,4.5407,4.5407,4.5407,4.5407,56640.0
2017-03-29 13:55:00,5.5,5.5,5.49,5.49,109668.0,4.5407,4.5407,4.5325,4.5325,109668.0
2017-03-29 14:00:00,5.49,5.5,5.49,5.5,182336.0,4.5325,4.5407,4.5325,4.5407,182336.0
2017-03-29 14:05:00,5.5,5.5,5.49,5.49,54908.0,4.5407,4.5407,4.5325,4.5325,54908.0
2017-03-29 14:10:00,5.5,5.51,5.49,5.51,173732.0,4.5407,4.549,4.5325,4.549,173732.0
2017-03-29 14:15:00,5.51,5.51,5.5,5.51,83960.0,4.549,4.549,4.5407,4.549,83960.0
2017-03-29 14:20:00,5.51,5.52,5.51,5.51,98504.0,4.549,4.5573,4.549,4.549,98504.0
2017-03-29 14:25:00,5.51,5.52,5.51,5.52,76444.0,4.549,4.5573,4.549,4.5573,76444.0
2017-03-29 14:30:00,5.52,5.52,5.51,5.52,89336.0,4.5573,4.5573,4.549,4.5573,89336.0
2017-03-29 14:35:00,5.51,5.52,5.51,5.52,92672.0,4.549,4.5573,4.549,4.5573,92672.0
2017-03-29 14:40:00,5.52,5.52,5.51,5.52,73168.0,4.5573,4.5573,4.549,4.5573,73168.0
2017-03-29 14:45:00,5.52,5.53,5.52,5.52,92624.0,4.5573,4.5655,4.5573,4.5573,92624.0
2017-03-29 14:50:00,5.52,5.54,5.52,5.53,105860.0,4.5573,4.5738,4.5573,4.5655,105860.0
2017-03-29 14:55:00,5.53,5.53,5.52,5.52,97724.0,4.5655,4.5655,4.5573,4.5573,97724.0
2017-03-29 15:00:00,5.52,5.53,5.51,5.53,111288.0,4.5573,4.5655,4.549,4.5655,111288.0
2017-03-29 15:05:00,5.52,5.53,5.52,5.53,21980.0,4.5573,4.5655,4.5573,4.5655,21980.0
2017-03-29 15:10:00,5.52,5.53,5.51,5.51,122136.0,4.5573,4.5655,4.549,4.549,122136.0
2017-03-29 15:15:00,5.52,5.52,5.51,5.51,109972.0,4.5573,4.5573,4.549,4.549,109972.0
2017-03-29 15:20:00,5.51,5.51,5.51,5.51,76220.0,4.549,4.549,4.549,4.549,76220.0
2017-03-29 15:25:00,5.51,5.51,5.5,5.5,76132.0,4.549,4.549,4.5407,4.5407,76132.0
2017-03-29 15:30:00,5.5,5.51,5.5,5.5,201152.0,4.5407,4.549,4.5407,4.5407,201152.0
2017-03-29 15:35:00,5.5,5.51,5.5,5.5,233704.0,4.5407,4.549,4.5407,4.5407,233704.0
2017-03-29 15:40:00,5.5,5.5,5.49,5.5,297544.0,4.5407,4.5407,4.5325,4.5407,297544.0
2017-03-29 15:45:00,5.5,5.5,5.49,5.49,249868.0,4.5407,4.5407,4.5325,4.5325,249868.0
2017-03-29 15:50:00,5.49,5.5,5.49,5.49,286592.0,4.5325,4.5407,4.5325,4.5325,286592.0
2017-03-29 15:55:00,5.49,5.5,5.48,5.49,1297656.0,4.5325,4.5407,4.5242,4.5325,1297656.0
2017-03-30 09:30:00,5.48,5.52,5.47,5.52,150904.0,4.5242,4.5573,4.516,4.5573,150904.0
2017-03-30 09:35:00,5.52,5.52,5.48,5.49,43440.0,4.5573,4.5573,4.5242,4.5325,43440.0
2017-03-30 09:40:00,5.51,5.53,5.51,5.52,79256.0,4.549,4.5655,4.549,4.5573,79256.0
2017-03-30 09:45:00,5.53,5.56,5.52,5.54,149644.0,4.5655,4.5903,4.5573,4.5738,149644.0
2017-03-30 09:50:00,5.54,5.55,5.52,5.52,91904.0,4.5738,4.582,4.5573,4.5573,91904.0
2017-03-30 09:55:00,5.52,5.54,5.52,5.53,69716.0,4.5573,4.5738,4.5573,4.5655,69716.0
2017-03-30 10:00:00,5.52,5.54,5.51,5.54,144184.0,4.5573,4.5738,4.549,4.5738,144184.0
2017-03-30 10:05:00,5.53,5.54,5.51,5.51,97620.0,4.5655,4.5738,4.549,4.549,97620.0
2017-03-30 10:10:00,5.52,5.53,5.51,5.53,93924.0,4.5573,4.5655,4.549,4.5655,93924.0
2017-03-30 10:15:00,5.53,5.55,5.53,5.55,79968.0,4.5655,4.582,4.5655,4.582,79968.0
2017-03-30 10:20:00,5.55,5.55,5.53,5.54,81828.0,4.582,4.582,4.5655,4.5738,81828.0
2017-03-30 10:25:00,5.54,5.55,5.53,5.55,89164.0,4.5738,4.582,4.5655,4.582,89164.0
2017-03-30 10:30:00,5.55,5.55,5.54,5.54,181612.0,4.582,4.582,4.5738,4.5738,181612.0
2017-03-30 10:35:00,5.54,5.56,5.54,5.56,97356.0,4.5738,4.5903,4.5738,4.5903,97356.0
2017-03-30 10:40:00,5.56,5.57,5.55,5.56,135864.0,4.5903,4.5985,4.582,4.5903,135864.0
2017-03-30 10:45:00,5.55,5.57,5.55,5.57,85444.0,4.582,4.5985,4.582,4.5985,85444.0
2017-03-30 10:50:00,5.57,5.59,5.57,5.58,104528.0,4.5985,4.615,4.5985,4.6068,104528.0
2017-03-30 10:55:00,5.58,5.59,5.58,5.58,99780.0,4.6068,4.615,4.6068,4.6068,99780.0
2017-03-30 11:00:00,5.58,5.59,5.58,5.59,88216.0,4.6068,4.615,4.6068,4.615,88216.0
2017-03-30 11:05:00,5.59,5.6,5.58,5.59,137056.0,4.615,4.6233,4.6068,4.615,137056.0
2017-03-30 11:10:00,5.58,5.59,5.57,5.58,215280.0,4.6068,4.615,4.5985,4.6068,215280.0
2017-03-30 11:15:00,5.58,5.59,5.58,5.59,113144.0,4.6068,4.615,4.6068,4.615,113144.0
2017-03-30 11:20:00,5.59,5.59,5.56,5.56,81632.0,4.615,4.615,4.5903,4.5903,81632.0
2017-03-30 11:25:00,5.57,5.57,5.56,5.56,116228.0,4.5985,4.5985,4.5903,4.5903,116228.0
2017-03-30 11:30:00,5.56,5.58,5.56,5.57,192240.0,4.5903,4.6068,4.5903,4.5985,192240.0
2017-03-30 11:35:00,5.56,5.57,5.56,5.57,60000.0,4.5903,4.5985,4.5903,4.5985,60000.0
2017-03-30 11:40:00,5.57,5.58,5.57,5.57,72560.0,4.5985,4.6068,4.5985,4.5985,72560.0
2017-03-30 11:45:00,5.57,5.58,5.57,5.58,29848.0,4.5985,4.6068,4.5985,4.6068,29848.0
2017-03-30 11:50:00,5.58,5.59,5.58,5.58,54772.0,4.6068,4.615,4.6068,4.6068,54772.0
2017-03-30 11:55:00,5.58,5.58,5.57,5.58,56344.0,4.6068,4.6068,4.5985,4.6068,56344.0
2017-03-30 12:00:00,5.57,5.58,5.57,5.58,74920.0,4.5985,4.6068,4.5985,4.6068,74920.0
2017-03-30 12:05:00,5.58,5.58,5.57,5.58,56220.0,4.6068,4.6068,4.5985,4.6068,56220.0
2017-03-30 12:10:00,5.58,5.58,5.57,5.58,23096.0,4.6068,4.6068,4.5985,4.6068,23096.0
2017-03-30 12:15:00,5.58,5.59,5.58,5.58,64000.0,4.6068,4.615,4.6068,4.6068,64000.0
2017-03-30 12:20:00,5.58,5.59,5.57,5.57,35064.0,4.6068,4.615,4.5985,4.5985,35064.0
2017-03-30 12:25:00,5.57,5.59,5.57,5.59,50324.0,4.5985,4.615,4.5985,4.615,50324.0
2017-03-30 12:30:00,5.58,5.58,5.57,5.58,47248.0,4.6068,4.6068,4.5985,4.6068,47248.0
2017-03-30 12:35:00,5.57,5.58,5.57,5.57,32904.0,4.5985,4.6068,4.5985,4.5985,32904.0
2017-03-30 12:40:00,5.57,5.57,5.57,5.57,59076.0,4.5985,4.5985,4.5985,4.5985,59076.0
2017-03-30 12:45:00,5.57,5.57,5.57,5.57,38632.0,4.5985,4.5985,4.5985,4.5985,38632.0
2017-03-30 12:50:00,5.56,5.57,5.56,5.57,45416.0,4.5903,4.5985,4.5903,4.5985,45416.0
2017-03-30 12:55:00,5.57,5.57,5.57,5.57,30332.0,4.5985,4.5985,4.5985,4.5985,30332.0
2017-03-30 13:00:00,5.57,5.58,5.57,5.57,32376.0,4.5985,4.6068,4.5985,4.5985,32376.0
2017-03-30 13:05:00,5.57,5.58,5.57,5.58,50652.0,4.5985,4.6068,4.5985,4.6068,50652.0
2017-03-30 13:10:00,5.58,5.58,5.58,5.58,33496.0,4.6068,4.6068,4.6068,4.6068,33496.0
2017-03-30 13:15:00,5.58,5.59,5.58,5.59,93132.0,4.6068,4.615,4.6068,4.615,93132.0
2017-03-30 13:20:00,5.59,5.59,5.57,5.58,78580.0,4.615,4.615,4.5985,4.6068,78580.0
2017-03-30 13:25:00,5.58,5.59,5.58,5.58,45492.0,4.6068,4.615,4.6068,4.6068,45492.0
2017-03-30 13:30:00,5.58,5.59,5.58,5.59,55764.0,4.6068,4.615,4.6068,4.615,55764.0
2017-03-30 13:35:00,5.59,5.59,5.58,5.59,61448.0,4.615,4.615,4.6068,4.615,61448.0
2017-03-30 13:40:00,5.59,5.59,5.59,5.59,50488.0,4.615,4.615,4.615,4.615,50488.0
2017-03-30 13:45:00,5.59,5.6,5.59,5.6,48296.0,4.615,4.6233,4.615,4.6233,48296.0
2017-03-30 13:50:00,5.6,5.6,5.6,5.6,127860.0,4.6233,4.6233,4.6233,4.6233,127860.0
2017-03-30 13:55:00,5.6,5.61,5.6,5.6,70248.0,4.6233,4.6316,4.6233,4.6233,70248.0
2017-03-30 14:00:00,5.6,5.6,5.59,5.6,175116.0,4.6233,4.6233,4.615,4.6233,175116.0
2017-03-30 14:05:00,5.6,5.61,5.6,5.61,102292.0,4.6233,4.6316,4.6233,4.6316,102292.0
2017-03-30 14:10:00,5.6,5.61,5.6,5.6,57200.0,4.6233,4.6316,4.6233,4.6233,57200.0
2017-03-30 14:15:00,5.6,5.61,5.6,5.6,54440.0,4.6233,4.6316,4.6233,4.6233,54440.0
2017-03-30 14:20:00,5.6,5.61,5.6,5.61,150428.0,4.6233,4.6316,4.6233,4.6316,150428.0
2017-03-30 14:25:00,5.61,5.61,5.6,5.6,35596.0,4.6316,4.6316,4.6233,4.6233,35596.0
2017-03-30 14:30:00,5.6,5.62,5.6,5.61,208796.0,4.6233,4.6398,4.6233,4.6316,208796.0
2017-03-30 14:35:00,5.61,5.62,5.61,5.61,428932.0,4.6316,4.6398,4.6316,4.6316,428932.0
2017-03-30 14:40:00,5.61,5.62,5.61,5.61,88268.0,4.6316,4.6398,4.6316,4.6316,88268.0
2017-03-30 14:45:00,5.61,5.62,5.61,5.62,74888.0,4.6316,4.6398,4.6316,4.6398,74888.0
2017-03-30 14:50:00,5.62,5.62,5.61,5.61,52460.0,4.6398,4.6398,4.6316,4.6316,52460.0
2017-03-30 14:55:00,5.61,5.61,5.6,5.6,261904.0,4.6316,4.6316,4.6233,4.6233,261904.0
2017-03-30 15:00:00,5.6,5.61,5.6,5.61,60304.0,4.6233,4.6316,4.6233,4.6316,60304.0
2017-03-30 15:05:00,5.61,5.62,5.61,5.62,66992.0,4.6316,4.6398,4.6316,4.6398,66992.0
2017-03-30 15:10:00,5.62,5.62,5.6,5.61,159464.0,4.6398,4.6398,4.6233,4.6316,159464.0
2017-03-30 15:15:00,5.61,5.62,5.61,5.61,54664.0,4.6316,4.6398,4.6316,4.6316,54664.0
2017-03-30 15:20:00,5.61,5.62,5.6,5.61,64240.0,4.6316,4.6398,4.6233,4.6316,64240.0
2017-03-30 15:25:00,5.61,5.61,5.61,5.61,55540.0,4.6316,4.6316,4.6316,4.6316,55540.0
2017-03-30 15:30:00,5.61,5.62,5.61,5.62,51084.0,4.6316,4.6398,4.6316,4.6398,51084.0
2017-03-30 15:35:00,5.62,5.62,5.61,5.62,104708.0,4.6398,4.6398,4.6316,4.6398,104708.0
2017-03-30 15:40:00,5.61,5.62,5.61,5.61,132596.0,4.6316,4.6398,4.6316,4.6316,132596.0
2017-03-30 15:45:00,5.61,5.61,5.61,5.61,155440.0,4.6316,4.6316,4.6316,4.6316,155440.0
2017-03-30 15:50:00,5.61,5.61,5.6,5.6,260280.0,4.6316,4.6316,4.6233,4.6233,260280.0
2017-03-30 15:55:00,5.6,5.62,5.6,5.61,908568.0,4.6233,4.6398,4.6233,4.6316,908568.0
2017-03-31 09:30:00,5.62,5.65,5.61,5.62,171768.0,4.6398,4.6646,4.6316,4.6398,171768.0
2017-03-31 09:35:00,5.61,5.62,5.61,5.61,24364.0,4.6316,4.6398,4.6316,4.6316,24364.0
2017-03-31 09:40:00,5.61,5.62,5.61,5.61,53520.0,4.6316,4.6398,4.6316,4.6316,53520.0
2017-03-31 09:45:00,5.61,5.62,5.6,5.6,69112.0,4.6316,4.6398,4.6233,4.6233,69112.0
2017-03-31 09:50:00,5.6,5.63,5.6,5.62,99416.0,4.6233,4.6481,4.6233,4.6398,99416.0
2017-03-31 09:55:00,5.62,5.62,5.6,5.6,58304.0,4.6398,4.6398,4.6233,4.6233,58304.0
2017-03-31 10:00:00,5.61,5.61,5.6,5.61,88888.0,4.6316,4.6316,4.6233,4.6316,88888.0
2017-03-31 10:05:00,5.61,5.62,5.61,5.62,69868.0,4.6316,4.6398,4.6316,4.6398,69868.0
2017-03-31 10:10:00,5.62,5.62,5.61,5.61,92668.0,4.6398,4.6398,4.6316,4.6316,92668.0
2017-03-31 10:15:00,5.61,5.61,5.6,5.6,46456.0,4.6316,4.6316,4.6233,4.6233,46456.0
2017-03-31 10:20:00,5.6,5.61,5.59,5.61,226396.0,4.6233,4.6316,4.615,4.6316,226396.0
2017-03-31 10:25:00,5.61,5.61,5.6,5.6,151496.0,4.6316,4.6316,4.6233,4.6233,151496.0
2017-03-31 10:30:00,5.6,5.6,5.59,5.6,164540.0,4.6233,4.6233,4.615,4.6233,164540.0
2017-03-31 10:35:00,5.6,5.61,5.6,5.61,738392.0,4.6233,4.6316,4.6233,4.6316,738392.0
2017-03-31 10:40:00,5.61,5.61,5.6,5.61,70628.0,4.6316,4.6316,4.6233,4.6316,70628.0
2017-03-31 10:45:00,5.61,5.62,5.61,5.62,51396.0,4.6316,4.6398,4.6316,4.6398,51396.0
2017-03-31 10:50:00,5.62,5.62,5.6,5.6,56460.0,4.6398,4.6398,4.6233,4.6233,56460.0
2017-03-31 10:55:00,5.6,5.61,5.6,5.6,76816.0,4.6233,4.6316,4.6233,4.6233,76816.0
2017-03-31 11:00:00,5.6,5.62,5.6,5.62,71336.0,4.6233,4.6398,4.6233,4.6398,71336.0
2017-03-31 11:05:00,5.62,5.64,5.61,5.63,1412004.0,4.6398,4.6563,4.6316,4.6481,1412004.0
2017-03-31 11:10:00,5.64,5.64,5.62,5.63,205820.0,4.6563,4.6563,4.6398,4.6481,205820.0
2017-03-31 11:15:00,5.63,5.63,5.62,5.63,158444.0,4.6481,4.6481,4.6398,4.6481,158444.0
2017-03-31 11:20:00,5.63,5.64,5.62,5.64,84144.0,4.6481,4.6563,4.6398,4.6563,84144.0
2017-03-31 11:25:00,5.64,5.65,5.64,5.65,258940.0,4.6563,4.6646,4.6563,4.6646,258940.0
2017-03-31 11:30:00,5.65,5.65,5.64,5.64,88968.0,4.6646,4.6646,4.6563,4.6563,88968.0
2017-03-31 11:35:00,5.64,5.65,5.64,5.64,48540.0,4.6563,4.6646,4.6563,4.6563,48540.0
2017-03-31 11:40:00,5.64,5.65,5.64,5.65,68576.0,4.6563,4.6646,4.6563,4.6646,68576.0
2017-03-31 11:45:00,5.65,5.66,5.65,5.66,69228.0,4.6646,4.6728,4.6646,4.6728,69228.0
2017-03-31 11:50:00,5.66,5.66,5.65,5.65,40820.0,4.6728,4.6728,4.6646,4.6646,40820.0
2017-03-31 11:55:00,5.65,5.65,5.65,5.65,48848.0,4.6646,4.6646,4.6646,4.6646,48848.0
2017-03-31 12:00:00,5.65,5.66,5.65,5.66,61732.0,4.6646,4.6728,4.6646,4.6728,61732.0
2017-03-31 12:05:00,5.66,5.66,5.65,5.66,176636.0,4.6728,4.6728,4.6646,4.6728,176636.0
2017-03-31 12:10:00,5.66,5.66,5.65,5.65,80164.0,4.6728,4.6728,4.6646,4.6646,80164.0
2017-03-31 12:15:00,5.66,5.67,5.66,5.67,50584.0,4.6728,4.6811,4.6728,4.6811,50584.0
2017-03-31 12:20:00,5.67,5.68,5.66,5.67,154064.0,4.6811,4.6894,4.6728,4.6811,154064.0
2017-03-31 12:25:00,5.67,5.68,5.67,5.68,90224.0,4.6811,4.6894,4.6811,4.6894,90224.0
2017-03-31 12:30:00,5.68,5.68,5.67,5.68,108688.0,4.6894,4.6894,4.6811,4.6894,108688.0
2017-03-31 12:35:00,5.67,5.68,5.67,5.67,50968.0,4.6811,4.6894,4.6811,4.6811,50968.0
2017-03-31 12:40:00,5.67,5.68,5.67,5.67,38980.0,4.6811,4.6894,4.6811,4.6811,38980.0
2017-03-31 12:45:00,5.67,5.67,5.67,5.67,92680.0,4.6811,4.6811,4.6811,4.6811,92680.0
2017-03-31 12:50:00,5.67,5.67,5.66,5.66,36224.0,4.6811,4.6811,4.6728,4.6728,36224.0
2017-03-31 12:55:00,5.66,5.66,5.66,5.66,66820.0,4.6728,4.6728,4.6728,4.6728,66820.0
2017-03-31 13:00:00,5.66,5.66,5.65,5.65,55016.0,4.6728,4.6728,4.6646,4.6646,55016.0
2017-03-31 13:05:00,5.66,5.66,5.65,5.65,115304.0,4.6728,4.6728,4.6646,4.6646,115304.0
2017-03-31 13:10:00,5.65,5.65,5.65,5.65,17196.0,4.6646,4.6646,4.6646,4.6646,17196.0
2017-03-31 13:15:00,5.65,5.67,5.65,5.66,84504.0,4.6646,4.6811,4.6646,4.6728,84504.0
2017-03-31 13:20:00,5.67,5.67,5.66,5.67,81692.0,4.6811,4.6811,4.6728,4.6811,81692.0
2017-03-31 13:25:00,5.67,5.67,5.66,5.66,73200.0,4.6811,4.6811,4.6728,4.6728,73200.0
2017-03-31 13:30:00,5.66,5.67,5.66,5.66,72052.0,4.6728,4.6811,4.6728,4.6728,72052.0
2017-03-31 13:35:00,5.66,5.66,5.65,5.65,48444.0,4.6728,4.6728,4.6646,4.6646,48444.0
2017-03-31 13:40:00,5.65,5.65,5.65,5.65,71396.0,4.6646,4.6646,4.6646,4.6646,71396.0
2017-03-31 13:45:00,5.65,5.65,5.64,5.65,43352.0,4.6646,4.6646,4.6563,4.6646,43352.0
2017-03-31 13:50:00,5.64,5.66,5.64,5.66,133444.0,4.6563,4.6728,4.6563,4.6728,133444.0
2017-03-31 13:55:00,5.66,5.66,5.65,5.66,42688.0,4.6728,4.6728,4.6646,4.6728,42688.0
2017-03-31 14:00:00,5.66,5.66,5.65,5.66,223380.0,4.6728,4.6728,4.6646,4.6728,223380.0
2017-03-31 14:05:00,5.66,5.66,5.65,5.65,165152.0,4.6728,4.6728,4.6646,4.6646,165152.0
2017-03-31 14:10:00,5.65,5.65,5.64,5.65,178988.0,4.6646,4.6646,4.6563,4.6646,178988.0
2017-03-31 14:15:00,5.65,5.65,5.64,5.64,120176.0,4.6646,4.6646,4.6563,4.6563,120176.0
2017-03-31 14:20:00,5.64,5.64,5.63,5.64,97544.0,4.6563,4.6563,4.6481,4.6563,97544.0
2017-03-31 14:25:00,5.64,5.65,5.64,5.65,41872.0,4.6563,4.6646,4.6563,4.6646,41872.0
2017-03-31 14:30:00,5.65,5.65,5.64,5.65,65508.0,4.6646,4.6646,4.6563,4.6646,65508.0
2017-03-31 14:35:00,5.65,5.66,5.65,5.65,104184.0,4.6646,4.6728,4.6646,4.6646,104184.0
2017-03-31 14:40:00,5.65,5.65,5.64,5.64,51044.0,4.6646,4.6646,4.6563,4.6563,51044.0
2017-03-31 14:45:00,5.65,5.65,5.64,5.65,52192.0,4.6646,4.6646,4.6563,4.6646,52192.0
2017-03-31 14:50:00,5.65,5.65,5.64,5.64,106776.0,4.6646,4.6646,4.6563,4.6563,106776.0
2017-03-31 14:55:00,5.64,5.64,5.63,5.63,54972.0,4.6563,4.6563,4.6481,4.6481,54972.0
2017-03-31 15:00:00,5.63,5.64,5.63,5.63,80864.0,4.6481,4.6563,4.6481,4.6481,80864.0
2017-03-31 15:05:00,5.63,5.64,5.63,5.64,78572.0,4.6481,4.6563,4.6481,4.6563,78572.0
2017-03-31 15:10:00,5.64,5.64,5.63,5.63,67552.0,4.6563,4.6563,4.6481,4.6481,67552.0
2017-03-31 15:15:00,5.63,5.63,5.63,5.63,77928.0,4.6481,4.6481,4.6481,4.6481,77928.0
2017-03-31 15:20:00,5.63,5.64,5.63,5.64,79660.0,4.6481,4.6563,4.6481,4.6563,79660.0
2017-03-31 15:25:00,5.64,5.64,5.63,5.63,99168.0,4.6563,4.6563,4.6481,4.6481,99168.0
2017-03-31 15:30:00,5.63,5.64,5.62,5.64,186376.0,4.6481,4.6563,4.6398,4.6563,186376.0
2017-03-31 15:35:00,5.64,5.65,5.63,5.64,147000.0,4.6563,4.6646,4.6481,4.6563,147000.0
2017-03-31 15:40:00,5.64,5.64,5.64,5.64,131432.0,4.6563,4.6563,4.6563,4.6563,131432.0
2017-03-31 15:45:00,5.64,5.64,5.63,5.63,192960.0,4.6563,4.6563,4.6481,4.6481,192960.0
2017-03-31 15:50:00,5.63,5.64,5.63,5.64,263828.0,4.6481,4.6563,4.6481,4.6563,263828.0
2017-03-31 15:55:00,5.64,5.64,5.64,5.64,843860.0,4.6563,4.6563,4.6563,4.6563,843860.0
2017-04-03 09:30:00,5.63,5.66,5.63,5.64,217796.0,4.6481,4.6728,4.6481,4.6563,217796.0
2017-04-03 09:35:00,5.64,5.64,5.62,5.62,93444.0,4.6563,4.6563,4.6398,4.6398,93444.0
2017-04-03 09:40:00,5.63,5.63,5.57,5.57,172220.0,4.6481,4.6481,4.5985,4.5985,172220.0
2017-04-03 09:45:00,5.58,5.59,5.56,5.56,165664.0,4.6068,4.615,4.5903,4.5903,165664.0
2017-04-03 09:50:00,5.57,5.57,5.54,5.55,193780.0,4.5985,4.5985,4.5738,4.582,193780.0
2017-04-03 09:55:00,5.55,5.55,5.54,5.55,123712.0,4.582,4.582,4.5738,4.582,123712.0
2017-04-03 10:00:00,5.55,5.56,5.55,5.55,198424.0,4.582,4.5903,4.582,4.582,198424.0
2017-04-03 10:05:00,5.55,5.56,5.54,5.54,172324.0,4.582,4.5903,4.5738,4.5738,172324.0
2017-04-03 10:10:00,5.54,5.55,5.53,5.54,261816.0,4.5738,4.582,4.5655,4.5738,261816.0
2017-04-03 10:15:00,5.55,5.55,5.51,5.52,260792.0,4.582,4.582,4.549,4.5573,260792.0
2017-04-03 10:20:00,5.52,5.52,5.51,5.52,191984.0,4.5573,4.5573,4.549,4.5573,191984.0
2017-04-03 10:25:00,5.52,5.52,5.51,5.51,111940.0,4.5573,4.5573,4.549,4.549,111940.0
2017-04-03 10:30:00,5.52,5.52,5.51,5.51,113012.0,4.5573,4.5573,4.549,4.549,113012.0
2017-04-03 10:35:00,5.51,5.51,5.5,5.5,173320.0,4.549,4.549,4.5407,4.5407,173320.0
2017-04-03 10:40:00,5.5,5.5,5.49,5.49,180552.0,4.5407,4.5407,4.5325,4.5325,180552.0
2017-04-03 10:45:00,5.5,5.51,5.49,5.5,103024.0,4.5407,4.549,4.5325,4.5407,103024.0
2017-04-03 10:50:00,5.5,5.5,5.49,5.49,106472.0,4.5407,4.5407,4.5325,4.5325,106472.0
2017-04-03 10:55:00,5.49,5.5,5.48,5.49,91112.0,4.5325,4.5407,4.5242,4.5325,91112.0
2017-04-03 11:00:00,5.49,5.51,5.49,5.51,59760.0,4.5325,4.549,4.5325,4.549,59760.0
2017-04-03 11:05:00,5.51,5.51,5.5,5.5,145452.0,4.549,4.549,4.5407,4.5407,145452.0
2017-04-03 11:10:00,5.5,5.5,5.48,5.48,70184.0,4.5407,4.5407,4.5242,4.5242,70184.0
2017-04-03 11:15:00,5.49,5.5,5.49,5.5,67796.0,4.5325,4.5407,4.5325,4.5407,67796.0
2017-04-03 11:20:00,5.5,5.51,5.5,5.51,95184.0,4.5407,4.549,4.5407,4.549,95184.0
2017-04-03 11:25:00,5.51,5.51,5.5,5.5,50272.0,4.549,4.549,4.5407,4.5407,50272.0
2017-04-03 11:30:00,5.5,5.51,5.5,5.5,49332.0,4.5407,4.549,4.5407,4.5407,49332.0
2017-04-03 11:35:00,5.5,5.51,5.49,5.5,106660.0,4.5407,4.549,4.5325,4.5407,106660.0
2017-04-03 11:40:00,5.5,5.5,5.49,5.5,23980.0,4.5407,4.5407,4.5325,4.5407,23980.0
2017-04-03 11:45:00,5.5,5.5,5.48,5.48,124932.0,4.5407,4.5407,4.5242,4.5242,124932.0
2017-04-03 11:50:00,5.48,5.49,5.48,5.48,104908.0,4.5242,4.5325,4.5242,4.5242,104908.0
2017-04-03 11:55:00,5.48,5.51,5.48,5.5,83680.0,4.5242,4.549,4.5242,4.5407,83680.0
2017-04-03 12:00:00,5.5,5.51,5.49,5.5,122752.0,4.5407,4.549,4.5325,4.5407,122752.0
2017-04-03 12:05:00,5.49,5.51,5.49,5.51,77296.0,4.5325,4.549,4.5325,4.549,77296.0
2017-04-03 12:10:00,5.51,5.51,5.5,5.5,69196.0,4.549,4.549,4.5407,4.5407,69196.0
2017-04-03 12:15:00,5.51,5.52,5.5,5.51,50616.0,4.549,4.5573,4.5407,4.549,50616.0
2017-04-03 12:20:00,5.51,5.51,5.51,5.51,80656.0,4.549,4.549,4.549,4.549,80656.0
2017-04-03 12:25:00,5.51,5.53,5.51,5.53,91736.0,4.549,4.5655,4.549,4.5655,91736.0
2017-04-03 12:30:00,5.53,5.53,5.52,5.52,47784.0,4.5655,4.5655,4.5573,4.5573,47784.0
2017-04-03 12:35:00,5.52,5.53,5.52,5.52,66876.0,4.5573,4.5655,4.5573,4.5573,66876.0
2017-04-03 12:40:00,5.52,5.53,5.52,5.52,60284.0,4.5573,4.5655,4.5573,4.5573,60284.0
2017-04-03 12:45:00,5.52,5.53,5.52,5.53,84020.0,4.5573,4.5655,4.5573,4.5655,84020.0
2017-04-03 12:50:00,5.53,5.53,5.52,5.52,53528.0,4.5655,4.5655,4.5573,4.5573,53528.0
2017-04-03 12:55:00,5.52,5.53,5.51,5.53,57984.0,4.5573,4.5655,4.549,4.5655,57984.0
2017-04-03 13:00:00,5.53,5.54,5.53,5.53,64340.0,4.5655,4.5738,4.5655,4.5655,64340.0
2017-04-03 13:05:00,5.53,5.53,5.52,5.52,29812.0,4.5655,4.5655,4.5573,4.5573,29812.0
2017-04-03 13:10:00,5.52,5.54,5.52,5.54,46888.0,4.5573,4.5738,4.5573,4.5738,46888.0
2017-04-03 13:15:00,5.53,5.55,5.53,5.55,83168.0,4.5655,4.582,4.5655,4.582,83168.0
2017-04-03 13:20:00,5.54,5.55,5.53,5.53,48180.0,4.5738,4.582,4.5655,4.5655,48180.0
2017-04-03 13:25:00,5.53,5.54,5.53,5.53,45732.0,4.5655,4.5738,4.5655,4.5655,45732.0
2017-04-03 13:30:00,5.53,5.54,5.52,5.53,81964.0,4.5655,4.5738,4.5573,4.5655,81964.0
2017-04-03 13:35:00,5.53,5.53,5.52,5.52,28400.0,4.5655,4.5655,4.5573,4.5573,28400.0
2017-04-03 13:40:00,5.53,5.53,5.52,5.53,22708.0,4.5655,4.5655,4.5573,4.5655,22708.0
2017-04-03 13:45:00,5.52,5.53,5.52,5.53,90928.0,4.5573,4.5655,4.5573,4.5655,90928.0
2017-04-03 13:50:00,5.52,5.53,5.52,5.52,49744.0,4.5573,4.5655,4.5573,4.5573,49744.0
2017-04-03 13:55:00,5.52,5.53,5.52,5.53,77108.0,4.5573,4.5655,4.5573,4.5655,77108.0
2017-04-03 14:00:00,5.53,5.53,5.52,5.52,73088.0,4.5655,4.5655,4.5573,4.5573,73088.0
2017-04-03 14:05:00,5.52,5.52,5.52,5.52,31692.0,4.5573,4.5573,4.5573,4.5573,31692.0
2017-04-03 14:10:00,5.52,5.53,5.52,5.53,102420.0,4.5573,4.5655,4.5573,4.5655,102420.0
2017-04-03 14:15:00,5.53,5.53,5.52,5.52,73852.0,4.5655,4.5655,4.5573,4.5573,73852.0
2017-04-03 14:20:00,5.52,5.52,5.51,5.52,110160.0,4.5573,4.5573,4.549,4.5573,110160.0
2017-04-03 14:25:00,5.52,5.52,5.51,5.51,93432.0,4.5573,4.5573,4.549,4.549,93432.0
2017-04-03 14:30:00,5.51,5.51,5.5,5.51,76236.0,4.549,4.549,4.5407,4.549,76236.0
2017-04-03 14:35:00,5.5,5.51,5.5,5.51,115376.0,4.5407,4.549,4.5407,4.549,115376.0
2017-04-03 14:40:00,5.51,5.52,5.51,5.51,98884.0,4.549,4.5573,4.549,4.549,98884.0
2017-04-03 14:45:00,5.52,5.52,5.51,5.51,104424.0,4.5573,4.5573,4.549,4.549,104424.0
2017-04-03 14:50:00,5.51,5.51,5.49,5.49,277340.0,4.549,4.549,4.5325,4.5325,277340.0
2017-04-03 14:55:00,5.5,5.5,5.49,5.49,108212.0,4.5407,4.5407,4.5325,4.5325,108212.0
2017-04-03 15:00:00,5.49,5.5,5.49,5.5,114812.0,4.5325,4.5407,4.5325,4.5407,114812.0
2017-04-03 15:05:00,5.5,5.5,5.49,5.49,159220.0,4.5407,4.5407,4.5325,4.5325,159220.0
2017-04-03 15:10:00,5.49,5.51,5.49,5.51,163480.0,4.5325,4.549,4.5325,4.549,163480.0
2017-04-03 15:15:00,5.5,5.51,5.5,5.5,152800.0,4.5407,4.549,4.5407,4.5407,152800.0
2017-04-03 15:20:00,5.5,5.5,5.5,5.5,114348.0,4.5407,4.5407,4.5407,4.5407,114348.0
2017-04-03 15:25:00,5.5,5.5,5.5,5.5,75400.0,4.5407,4.5407,4.5407,4.5407,75400.0
2017-04-03 15:30:00,5.5,5.5,5.49,5.49,283092.0,4.5407,4.5407,4.5325,4.5325,283092.0
2017-04-03 15:35:00,5.49,5.5,5.49,5.5,83600.0,4.5325,4.5407,4.5325,4.5407,83600.0
2017-04-03 15:40:00,5.5,5.51,5.5,5.51,197408.0,4.5407,4.549,4.5407,4.549,197408.0
2017-04-03 15:45:00,5.51,5.51,5.5,5.5,377516.0,4.549,4.549,4.5407,4.5407,377516.0
2017-04-03 15:50:00,5.5,5.5,5.5,5.5,144632.0,4.5407,4.5407,4.5407,4.5407,144632.0
2017-04-03 15:55:00,5.5,5.51,5.5,5.5,713004.0,4.5407,4.549,4.5407,4.5407,713004.0
2017-04-04 09:30:00,5.49,5.51,5.46,5.5,185456.0,4.5325,4.549,4.5077,4.5407,185456.0
2017-04-04 09:35:00,5.51,5.52,5.49,5.52,44992.0,4.549,4.5573,4.5325,4.5573,44992.0
2017-04-04 09:40:00,5.52,5.52,5.49,5.5,85240.0,4.5573,4.5573,4.5325,4.5407,85240.0
2017-04-04 09:45:00,5.49,5.51,5.49,5.51,49400.0,4.5325,4.549,4.5325,4.549,49400.0
2017-04-04 09:50:00,5.51,5.53,5.51,5.53,169636.0,4.549,4.5655,4.549,4.5655,169636.0
2017-04-04 09:55:00,5.53,5.55,5.52,5.54,186616.0,4.5655,4.582,4.5573,4.5738,186616.0
2017-04-04 10:00:00,5.54,5.55,5.52,5.53,199268.0,4.5738,4.582,4.5573,4.5655,199268.0
2017-04-04 10:05:00,5.53,5.53,5.52,5.53,113188.0,4.5655,4.5655,4.5573,4.5655,113188.0
2017-04-04 10:10:00,5.53,5.53,5.5,5.51,112112.0,4.5655,4.5655,4.5407,4.549,112112.0
2017-04-04 10:15:00,5.51,5.51,5.48,5.48,79784.0,4.549,4.549,4.5242,4.5242,79784.0
2017-04-04 10:20:00,5.48,5.5,5.48,5.49,88388.0,4.5242,4.5407,4.5242,4.5325,88388.0
2017-04-04 10:25:00,5.48,5.48,5.47,5.47,69008.0,4.5242,4.5242,4.516,4.516,69008.0
2017-04-04 10:30:00,5.47,5.49,5.46,5.46,179264.0,4.516,4.5325,4.5077,4.5077,179264.0
2017-04-04 10:35:00,5.46,5.48,5.46,5.48,92908.0,4.5077,4.5242,4.5077,4.5242,92908.0
2017-04-04 10:40:00,5.48,5.49,5.47,5.47,133392.0,4.5242,4.5325,4.516,4.516,133392.0
2017-04-04 10:45:00,5.47,5.48,5.47,5.47,87004.0,4.516,4.5242,4.516,4.516,87004.0
2017-04-04 10:50:00,5.47,5.48,5.47,5.48,111608.0,4.516,4.5242,4.516,4.5242,111608.0
2017-04-04 10:55:00,5.48,5.49,5.48,5.49,103788.0,4.5242,4.5325,4.5242,4.5325,103788.0
2017-04-04 11:00:00,5.48,5.49,5.48,5.48,85812.0,4.5242,4.5325,4.5242,4.5242,85812.0
2017-04-04 11:05:00,5.48,5.5,5.48,5.5,74536.0,4.5242,4.5407,4.5242,4.5407,74536.0
2017-04-04 11:10:00,5.5,5.5,5.49,5.49,35832.0,4.5407,4.5407,4.5325,4.5325,35832.0
2017-04-04 11:15:00,5.49,5.49,5.48,5.49,70176.0,4.5325,4.5325,4.5242,4.5325,70176.0
2017-04-04 11:20:00,5.49,5.5,5.49,5.5,58008.0,4.5325,4.5407,4.5325,4.5407,58008.0
2017-04-04 11:25:00,5.5,5.51,5.49,5.49,101048.0,4.5407,4.549,4.5325,4.5325,101048.0
2017-04-04 11:30:00,5.5,5.5,5.48,5.48,69640.0,4.5407,4.5407,4.5242,4.5242,69640.0
2017-04-04 11:35:00,5.48,5.5,5.48,5.5,69760.0,4.5242,4.5407,4.5242,4.5407,69760.0
2017-04-04 11:40:00,5.5,5.5,5.49,5.49,41692.0,4.5407,4.5407,4.5325,4.5325,41692.0
2017-04-04 11:45:00,5.49,5.5,5.49,5.49,53468.0,4.5325,4.5407,4.5325,4.5325,53468.0
2017-04-04 11:50:00,5.49,5.49,5.48,5.49,56456.0,4.5325,4.5325,4.5242,4.5325,56456.0
2017-04-04 11:55:00,5.49,5.49,5.48,5.49,57460.0,4.5325,4.5325,4.5242,4.5325,57460.0
2017-04-04 12:00:00,5.49,5.49,5.47,5.47,134860.0,4.5325,4.5325,4.516,4.516,134860.0
2017-04-04 12:05:00,5.47,5.47,5.47,5.47,46400.0,4.516,4.516,4.516,4.516,46400.0
2017-04-04 12:10:00,5.47,5.48,5.47,5.48,52876.0,4.516,4.5242,4.516,4.5242,52876.0
2017-04-04 12:15:00,5.48,5.48,5.47,5.47,52544.0,4.5242,4.5242,4.516,4.516,52544.0
2017-04-04 12:20:00,5.47,5.47,5.46,5.47,50764.0,4.516,4.516,4.5077,4.516,50764.0
2017-04-04 12:25:00,5.46,5.46,5.44,5.46,181912.0,4.5077,4.5077,4.4912,4.5077,181912.0
2017-04-04 12:30:00,5.45,5.46,5.45,5.46,54560.0,4.4995,4.5077,4.4995,4.5077,54560.0
2017-04-04 12:35:00,5.46,5.46,5.45,5.46,47596.0,4.5077,4.5077,4.4995,4.5077,47596.0
2017-04-04 12:40:00,5.46,5.46,5.45,5.45,82480.0,4.5077,4.5077,4.4995,4.4995,82480.0
2017-04-04 12:45:00,5.45,5.45,5.43,5.44,99204.0,4.4995,4.4995,4.483,4.4912,99204.0
2017-04-04 12:50:00,5.44,5.45,5.44,5.44,63352.0,4.4912,4.4995,4.4912,4.4912,63352.0
2017-04-04 12:55:00,5.44,5.45,5.43,5.45,111148.0,4.4912,4.4995,4.483,4.4995,111148.0
2017-04-04 13:00:00,5.45,5.45,5.44,5.45,52596.0,4.4995,4.4995,4.4912,4.4995,52596.0
2017-04-04 13:05:00,5.45,5.45,5.45,5.45,64744.0,4.4995,4.4995,4.4995,4.4995,64744.0
2017-04-04 13:10:00,5.45,5.46,5.45,5.45,68156.0,4.4995,4.5077,4.4995,4.4995,68156.0
2017-04-04 13:15:00,5.45,5.46,5.45,5.45,59188.0,4.4995,4.5077,4.4995,4.4995,59188.0
2017-04-04 13:20:00,5.45,5.46,5.45,5.45,60504.0,4.4995,4.5077,4.4995,4.4995,60504.0
2017-04-04 13:25:00,5.45,5.46,5.45,5.45,137492.0,4.4995,4.5077,4.4995,4.4995,137492.0
2017-04-04 13:30:00,5.45,5.46,5.45,5.45,103424.0,4.4995,4.5077,4.4995,4.4995,103424.0
2017-04-04 13:35:00,5.46,5.47,5.45,5.47,303160.0,4.5077,4.516,4.4995,4.516,303160.0
2017-04-04 13:40:00,5.47,5.47,5.46,5.47,100836.0,4.516,4.516,4.5077,4.516,100836.0
2017-04-04 13:45:00,5.46,5.47,5.46,5.46,83384.0,4.5077,4.516,4.5077,4.5077,83384.0
2017-04-04 13:50:00,5.46,5.47,5.46,5.47,67688.0,4.5077,4.516,4.5077,4.516,67688.0
2017-04-04 13:55:00,5.47,5.47,5.46,5.47,37604.0,4.516,4.516,4.5077,4.516,37604.0
2017-04-04 14:00:00,5.47,5.48,5.47,5.47,115728.0,4.516,4.5242,4.516,4.516,115728.0
2017-04-04 14:05:00,5.47,5.48,5.47,5.48,74068.0,4.516,4.5242,4.516,4.5242,74068.0
2017-04-04 14:10:00,5.48,5.49,5.48,5.49,84092.0,4.5242,4.5325,4.5242,4.5325,84092.0
2017-04-04 14:15:00,5.49,5.49,5.48,5.48,53624.0,4.5325,4.5325,4.5242,4.5242,53624.0
2017-04-04 14:20:00,5.48,5.49,5.48,5.49,75772.0,4.5242,4.5325,4.5242,4.5325,75772.0
2017-04-04 14:25:00,5.49,5.49,5.49,5.49,45976.0,4.5325,4.5325,4.5325,4.5325,45976.0
2017-04-04 14:30:00,5.49,5.49,5.48,5.49,164256.0,4.5325,4.5325,4.5242,4.5325,164256.0
2017-04-04 14:35:00,5.49,5.49,5.49,5.49,71304.0,4.5325,4.5325,4.5325,4.5325,71304.0
2017-04-04 14:40:00,5.49,5.49,5.48,5.48,65408.0,4.5325,4.5325,4.5242,4.5242,65408.0
2017-04-04 14:45:00,5.48,5.49,5.48,5.49,128404.0,4.5242,4.5325,4.5242,4.5325,128404.0
2017-04-04 14:50:00,5.49,5.5,5.49,5.49,81800.0,4.5325,4.5407,4.5325,4.5325,81800.0
2017-04-04 14:55:00,5.49,5.49,5.48,5.49,95508.0,4.5325,4.5325,4.5242,4.5325,95508.0
2017-04-04 15:00:00,5.49,5.49,5.48,5.49,74012.0,4.5325,4.5325,4.5242,4.5325,74012.0
2017-04-04 15:05:00,5.49,5.5,5.48,5.49,162600.0,4.5325,4.5407,4.5242,4.5325,162600.0
2017-04-04 15:10:00,5.49,5.5,5.49,5.5,66636.0,4.5325,4.5407,4.5325,4.5407,66636.0
2017-04-04 15:15:00,5.5,5.5,5.49,5.49,88196.0,4.5407,4.5407,4.5325,4.5325,88196.0
2017-04-04 15:20:00,5.49,5.49,5.48,5.49,82420.0,4.5325,4.5325,4.5242,4.5325,82420.0
2017-04-04 15:25:00,5.49,5.49,5.48,5.49,70804.0,4.5325,4.5325,4.5242,4.5325,70804.0
2017-04-04 15:30:00,5.49,5.5,5.49,5.49,240536.0,4.5325,4.5407,4.5325,4.5325,240536.0
2017-04-04 15:35:00,5.49,5.49,5.48,5.49,189732.0,4.5325,4.5325,4.5242,4.5325,189732.0
2017-04-04 15:40:00,5.49,5.5,5.49,5.49,139772.0,4.5325,4.5407,4.5325,4.5325,139772.0
2017-04-04 15:45:00,5.49,5.49,5.49,5.49,200052.0,4.5325,4.5325,4.5325,4.5325,200052.0
2017-04-04 15:50:00,5.49,5.49,5.48,5.49,208508.0,4.5325,4.5325,4.5242,4.5325,208508.0
2017-04-04 15:55:00,5.49,5.5,5.49,5.49,422768.0,4.5325,4.5407,4.5325,4.5325,422768.0
2017-04-05 09:30:00,5.55,5.57,5.54,5.54,143108.0,4.582,4.5985,4.5738,4.5738,143108.0
2017-04-05 09:35:00,5.54,5.54,5.52,5.52,31492.0,4.5738,4.5738,4.5573,4.5573,31492.0
2017-04-05 09:40:00,5.52,5.54,5.52,5.53,50236.0,4.5573,4.5738,4.5573,4.5655,50236.0
2017-04-05 09:45:00,5.53,5.53,5.5,5.52,152268.0,4.5655,4.5655,4.5407,4.5573,152268.0
2017-04-05 09:50:00,5.52,5.53,5.52,5.52,64800.0,4.5573,4.5655,4.5573,4.5573,64800.0
2017-04-05 09:55:00,5.51,5.51,5.49,5.5,80720.0,4.549,4.549,4.5325,4.5407,80720.0
2017-04-05 10:00:00,5.49,5.52,5.48,5.51,101428.0,4.5325,4.5573,4.5242,4.549,101428.0
2017-04-05 10:05:00,5.52,5.53,5.52,5.53,50304.0,4.5573,4.5655,4.5573,4.5655,50304.0
2017-04-05 10:10:00,5.53,5.54,5.52,5.52,57968.0,4.5655,4.5738,4.5573,4.5573,57968.0
2017-04-05 10:15:00,5.53,5.53,5.52,5.52,56052.0,4.5655,4.5655,4.5573,4.5573,56052.0
2017-04-05 10:20:00,5.52,5.54,5.52,5.53,54948.0,4.5573,4.5738,4.5573,4.5655,54948.0
2017-04-05 10:25:00,5.53,5.54,5.53,5.54,82716.0,4.5655,4.5738,4.5655,4.5738,82716.0
2017-04-05 10:30:00,5.54,5.54,5.52,5.52,110692.0,4.5738,4.5738,4.5573,4.5573,110692.0
2017-04-05 10:35:00,5.52,5.54,5.52,5.53,126752.0,4.5573,4.5738,4.5573,4.5655,126752.0
2017-04-05 10:40:00,5.53,5.54,5.53,5.54,113008.0,4.5655,4.5738,4.5655,4.5738,113008.0
2017-04-05 10:45:00,5.54,5.55,5.54,5.54,155664.0,4.5738,4.582,4.5738,4.5738,155664.0
2017-04-05 10:50:00,5.54,5.54,5.53,5.54,133060.0,4.5738,4.5738,4.5655,4.5738,133060.0
2017-04-05 10:55:00,5.54,5.54,5.53,5.54,359108.0,4.5738,4.5738,4.5655,4.5738,359108.0
2017-04-05 11:00:00,5.54,5.54,5.52,5.52,132572.0,4.5738,4.5738,4.5573,4.5573,132572.0
2017-04-05 11:05:00,5.52,5.53,5.51,5.52,130416.0,4.5573,4.5655,4.549,4.5573,130416.0
2017-04-05 11:10:00,5.51,5.53,5.51,5.53,66400.0,4.549,4.5655,4.549,4.5655,66400.0
2017-04-05 11:15:00,5.53,5.53,5.52,5.52,85900.0,4.5655,4.5655,4.5573,4.5573,85900.0
2017-04-05 11:20:00,5.52,5.52,5.51,5.51,78836.0,4.5573,4.5573,4.549,4.549,78836.0
2017-04-05 11:25:00,5.51,5.52,5.51,5.51,91244.0,4.549,4.5573,4.549,4.549,91244.0
2017-04-05 11:30:00,5.51,5.53,5.5,5.53,341484.0,4.549,4.5655,4.5407,4.5655,341484.0
2017-04-05 11:35:00,5.53,5.54,5.52,5.54,86752.0,4.5655,4.5738,4.5573,4.5738,86752.0
2017-04-05 11:40:00,5.54,5.54,5.53,5.54,103304.0,4.5738,4.5738,4.5655,4.5738,103304.0
2017-04-05 11:45:00,5.54,5.55,5.54,5.55,50168.0,4.5738,4.582,4.5738,4.582,50168.0
2017-04-05 11:50:00,5.55,5.55,5.55,5.55,38348.0,4.582,4.582,4.582,4.582,38348.0
2017-04-05 11:55:00,5.55,5.55,5.54,5.55,113012.0,4.582,4.582,4.5738,4.582,113012.0
2017-04-05 12:00:00,5.55,5.55,5.54,5.55,74688.0,4.582,4.582,4.5738,4.582,74688.0
2017-04-05 12:05:00,5.55,5.56,5.54,5.54,65384.0,4.582,4.5903,4.5738,4.5738,65384.0
2017-04-05 12:10:00,5.54,5.55,5.54,5.54,39040.0,4.5738,4.582,4.5738,4.5738,39040.0
2017-04-05 12:15:00,5.54,5.54,5.53,5.54,104808.0,4.5738,4.5738,4.5655,4.5738,104808.0
2017-04-05 12:20:00,5.54,5.55,5.53,5.55,49892.0,4.5738,4.582,4.5655,4.582,49892.0
2017-04-05 12:25:00,5.55,5.55,5.54,5.55,37416.0,4.582,4.582,4.5738,4.582,37416.0
2017-04-05 12:30:00,5.55,5.55,5.55,5.55,24440.0,4.582,4.582,4.582,4.582,24440.0
2017-04-05 12:35:00,5.55,5.56,5.55,5.55,24368.0,4.582,4.5903,4.582,4.582,24368.0
2017-04-05 12:40:00,5.55,5.56,5.55,5.55,33368.0,4.582,4.5903,4.582,4.582,33368.0
2017-04-05 12:45:00,5.55,5.56,5.55,5.55,17820.0,4.582,4.5903,4.582,4.582,17820.0
2017-04-05 12:50:00,5.55,5.56,5.55,5.56,28300.0,4.582,4.5903,4.582,4.5903,28300.0
2017-04-05 12:55:00,5.56,5.56,5.55,5.56,52280.0,4.5903,4.5903,4.582,4.5903,52280.0
2017-04-05 13:00:00,5.56,5.56,5.55,5.56,41352.0,4.5903,4.5903,4.582,4.5903,41352.0
2017-04-05 13:05:00,5.56,5.56,5.55,5.56,24900.0,4.5903,4.5903,4.582,4.5903,24900.0
2017-04-05 13:10:00,5.56,5.56,5.55,5.55,24940.0,4.5903,4.5903,4.582,4.582,24940.0
2017-04-05 13:15:00,5.55,5.55,5.54,5.54,55968.0,4.582,4.582,4.5738,4.5738,55968.0
2017-04-05 13:20:00,5.54,5.54,5.54,5.54,29920.0,4.5738,4.5738,4.5738,4.5738,29920.0
2017-04-05 13:25:00,5.54,5.55,5.54,5.55,58516.0,4.5738,4.582,4.5738,4.582,58516.0
2017-04-05 13:30:00,5.55,5.55,5.55,5.55,51560.0,4.582,4.582,4.582,4.582,51560.0
2017-04-05 13:35:00,5.55,5.56,5.54,5.55,40488.0,4.582,4.5903,4.5738,4.582,40488.0
2017-04-05 13:40:00,5.54,5.55,5.53,5.53,40148.0,4.5738,4.582,4.5655,4.5655,40148.0
2017-04-05 13:45:00,5.53,5.54,5.53,5.54,82360.0,4.5655,4.5738,4.5655,4.5738,82360.0
2017-04-05 13:50:00,5.54,5.55,5.54,5.54,40460.0,4.5738,4.582,4.5738,4.5738,40460.0
2017-04-05 13:55:00,5.54,5.54,5.54,5.54,19908.0,4.5738,4.5738,4.5738,4.5738,19908.0
2017-04-05 14:00:00,5.54,5.54,5.52,5.54,110808.0,4.5738,4.5738,4.5573,4.5738,110808.0
2017-04-05 14:05:00,5.54,5.54,5.54,5.54,50172.0,4.5738,4.5738,4.5738,4.5738,50172.0
2017-04-05 14:10:00,5.54,5.55,5.54,5.54,60540.0,4.5738,4.582,4.5738,4.5738,60540.0
2017-04-05 14:15:00,5.54,5.55,5.54,5.55,53308.0,4.5738,4.582,4.5738,4.582,53308.0
2017-04-05 14:20:00,5.55,5.55,5.53,5.53,47848.0,4.582,4.582,4.5655,4.5655,47848.0
2017-04-05 14:25:00,5.53,5.54,5.53,5.54,45420.0,4.5655,4.5738,4.5655,4.5738,45420.0
2017-04-05 14:30:00,5.54,5.54,5.53,5.53,48120.0,4.5738,4.5738,4.5655,4.5655,48120.0
2017-04-05 14:35:00,5.53,5.53,5.52,5.52,44032.0,4.5655,4.5655,4.5573,4.5573,44032.0
2017-04-05 14:40:00,5.52,5.53,5.52,5.53,97432.0,4.5573,4.5655,4.5573,4.5655,97432.0
2017-04-05 14:45:00,5.53,5.53,5.52,5.52,88852.0,4.5655,4.5655,4.5573,4.5573,88852.0
2017-04-05 14:50:00,5.52,5.52,5.5,5.51,268188.0,4.5573,4.5573,4.5407,4.549,268188.0
2017-04-05 14:55:00,5.51,5.52,5.51,5.51,194176.0,4.549,4.5573,4.549,4.549,194176.0
2017-04-05 15:00:00,5.52,5.52,5.51,5.51,128184.0,4.5573,4.5573,4.549,4.549,128184.0
2017-04-05 15:05:00,5.51,5.51,5.49,5.49,134944.0,4.549,4.549,4.5325,4.5325,134944.0
2017-04-05 15:10:00,5.49,5.49,5.46,5.46,140832.0,4.5325,4.5325,4.5077,4.5077,140832.0
2017-04-05 15:15:00,5.46,5.47,5.46,5.47,66924.0,4.5077,4.516,4.5077,4.516,66924.0
2017-04-05 15:20:00,5.47,5.47,5.45,5.46,107796.0,4.516,4.516,4.4995,4.5077,107796.0
2017-04-05 15:25:00,5.46,5.46,5.44,5.45,94364.0,4.5077,4.5077,4.4912,4.4995,94364.0
2017-04-05 15:30:00,5.45,5.45,5.43,5.44,179944.0,4.4995,4.4995,4.483,4.4912,179944.0
2017-04-05 15:35:00,5.44,5.45,5.44,5.44,142420.0,4.4912,4.4995,4.4912,4.4912,142420.0
2017-04-05 15:40:00,5.45,5.45,5.44,5.44,255432.0,4.4995,4.4995,4.4912,4.4912,255432.0
2017-04-05 15:45:00,5.44,5.45,5.43,5.44,370352.0,4.4912,4.4995,4.483,4.4912,370352.0
2017-04-05 15:50:00,5.44,5.46,5.44,5.46,234532.0,4.4912,4.5077,4.4912,4.5077,234532.0
2017-04-05 15:55:00,5.45,5.45,5.44,5.44,524628.0,4.4995,4.4995,4.4912,4.4912,524628.0
2017-04-06 09:30:00,5.49,5.5,5.46,5.49,172524.0,4.5325,4.5407,4.5077,4.5325,172524.0
2017-04-06 09:35:00,5.49,5.51,5.48,5.51,42836.0,4.5325,4.549,4.5242,4.549,42836.0
2017-04-06 09:40:00,5.51,5.51,5.48,5.49,49524.0,4.549,4.549,4.5242,4.5325,49524.0
2017-04-06 09:45:00,5.48,5.49,5.48,5.49,133716.0,4.5242,4.5325,4.5242,4.5325,133716.0
2017-04-06 09:50:00,5.49,5.52,5.49,5.52,67988.0,4.5325,4.5573,4.5325,4.5573,67988.0
2017-04-06 09:55:00,5.52,5.52,5.5,5.51,42992.0,4.5573,4.5573,4.5407,4.549,42992.0
2017-04-06 10:00:00,5.51,5.53,5.51,5.53,99704.0,4.549,4.5655,4.549,4.5655,99704.0
2017-04-06 10:05:00,5.53,5.54,5.52,5.53,80756.0,4.5655,4.5738,4.5573,4.5655,80756.0
2017-04-06 10:10:00,5.53,5.54,5.51,5.51,161392.0,4.5655,4.5738,4.549,4.549,161392.0
2017-04-06 10:15:00,5.52,5.52,5.51,5.51,64152.0,4.5573,4.5573,4.549,4.549,64152.0
2017-04-06 10:20:00,5.51,5.52,5.5,5.5,41740.0,4.549,4.5573,4.5407,4.5407,41740.0
2017-04-06 10:25:00,5.5,5.52,5.49,5.52,85376.0,4.5407,4.5573,4.5325,4.5573,85376.0
2017-04-06 10:30:00,5.52,5.52,5.5,5.51,312596.0,4.5573,4.5573,4.5407,4.549,312596.0
2017-04-06 10:35:00,5.51,5.51,5.5,5.51,353328.0,4.549,4.549,4.5407,4.549,353328.0
2017-04-06 10:40:00,5.51,5.51,5.48,5.49,598152.0,4.549,4.549,4.5242,4.5325,598152.0
2017-04-06 10:45:00,5.49,5.5,5.48,5.49,176600.0,4.5325,4.5407,4.5242,4.5325,176600.0
2017-04-06 10:50:00,5.49,5.49,5.48,5.49,155240.0,4.5325,4.5325,4.5242,4.5325,155240.0
2017-04-06 10:55:00,5.49,5.5,5.48,5.49,120400.0,4.5325,4.5407,4.5242,4.5325,120400.0
2017-04-06 11:00:00,5.49,5.5,5.49,5.49,90480.0,4.5325,4.5407,4.5325,4.5325,90480.0
2017-04-06 11:05:00,5.49,5.49,5.48,5.49,133468.0,4.5325,4.5325,4.5242,4.5325,133468.0
2017-04-06 11:10:00,5.49,5.49,5.49,5.49,116880.0,4.5325,4.5325,4.5325,4.5325,116880.0
2017-04-06 11:15:00,5.49,5.49,5.48,5.48,87092.0,4.5325,4.5325,4.5242,4.5242,87092.0
2017-04-06 11:20:00,5.48,5.49,5.48,5.48,159620.0,4.5242,4.5325,4.5242,4.5242,159620.0
2017-04-06 11:25:00,5.48,5.48,5.48,5.48,58508.0,4.5242,4.5242,4.5242,4.5242,58508.0
2017-04-06 11:30:00,5.48,5.48,5.47,5.48,55064.0,4.5242,4.5242,4.516,4.5242,55064.0
2017-04-06 11:35:00,5.48,5.49,5.47,5.48,320432.0,4.5242,4.5325,4.516,4.5242,320432.0
2017-04-06 11:40:00,5.48,5.49,5.48,5.48,26744.0,4.5242,4.5325,4.5242,4.5242,26744.0
2017-04-06 11:45:00,5.48,5.5,5.48,5.5,103996.0,4.5242,4.5407,4.5242,4.5407,103996.0
2017-04-06 11:50:00,5.5,5.5,5.49,5.5,78368.0,4.5407,4.5407,4.5325,4.5407,78368.0
2017-04-06 11:55:00,5.5,5.5,5.5,5.5,44496.0,4.5407,4.5407,4.5407,4.5407,44496.0
2017-04-06 12:00:00,5.5,5.51,5.5,5.5,43756.0,4.5407,4.549,4.5407,4.5407,43756.0
2017-04-06 12:05:00,5.5,5.51,5.5,5.5,70808.0,4.5407,4.549,4.5407,4.5407,70808.0
2017-04-06 12:10:00,5.5,5.5,5.5,5.5,21984.0,4.5407,4.5407,4.5407,4.5407,21984.0
2017-04-06 12:15:00,5.5,5.5,5.5,5.5,24060.0,4.5407,4.5407,4.5407,4.5407,24060.0
2017-04-06 12:20:00,5.5,5.5,5.49,5.49,33688.0,4.5407,4.5407,4.5325,4.5325,33688.0
2017-04-06 12:25:00,5.49,5.49,5.49,5.49,62916.0,4.5325,4.5325,4.5325,4.5325,62916.0
2017-04-06 12:30:00,5.49,5.49,5.48,5.48,203220.0,4.5325,4.5325,4.5242,4.5242,203220.0
2017-04-06 12:35:00,5.48,5.48,5.47,5.48,97460.0,4.5242,4.5242,4.516,4.5242,97460.0
2017-04-06 12:40:00,5.48,5.48,5.47,5.47,45004.0,4.5242,4.5242,4.516,4.516,45004.0
2017-04-06 12:45:00,5.47,5.47,5.46,5.46,108968.0,4.516,4.516,4.5077,4.5077,108968.0
2017-04-06 12:50:00,5.47,5.47,5.46,5.46,81540.0,4.516,4.516,4.5077,4.5077,81540.0
2017-04-06 12:55:00,5.46,5.47,5.46,5.47,50016.0,4.5077,4.516,4.5077,4.516,50016.0
2017-04-06 13:00:00,5.47,5.47,5.46,5.46,30544.0,4.516,4.516,4.5077,4.5077,30544.0
2017-04-06 13:05:00,5.46,5.47,5.46,5.47,57664.0,4.5077,4.516,4.5077,4.516,57664.0
2017-04-06 13:10:00,5.47,5.48,5.47,5.48,41540.0,4.516,4.5242,4.516,4.5242,41540.0
2017-04-06 13:15:00,5.48,5.5,5.48,5.5,98544.0,4.5242,4.5407,4.5242,4.5407,98544.0
2017-04-06 13:20:00,5.5,5.51,5.49,5.5,53864.0,4.5407,4.549,4.5325,4.5407,53864.0
2017-04-06 13:25:00,5.5,5.51,5.5,5.5,69860.0,4.5407,4.549,4.5407,4.5407,69860.0
2017-04-06 13:30:00,5.5,5.5,5.5,5.5,62252.0,4.5407,4.5407,4.5407,4.5407,62252.0
2017-04-06 13:35:00,5.5,5.5,5.49,5.49,46020.0,4.5407,4.5407,4.5325,4.5325,46020.0
2017-04-06 13:40:00,5.49,5.49,5.48,5.49,46668.0,4.5325,4.5325,4.5242,4.5325,46668.0
2017-04-06 13:45:00,5.49,5.49,5.48,5.49,59480.0,4.5325,4.5325,4.5242,4.5325,59480.0
2017-04-06 13:50:00,5.49,5.5,5.49,5.49,92940.0,4.5325,4.5407,4.5325,4.5325,92940.0
2017-04-06 13:55:00,5.49,5.49,5.49,5.49,16280.0,4.5325,4.5325,4.5325,4.5325,16280.0
2017-04-06 14:00:00,5.49,5.49,5.49,5.49,40492.0,4.5325,4.5325,4.5325,4.5325,40492.0
2017-04-06 14:05:00,5.49,5.49,5.48,5.49,70828.0,4.5325,4.5325,4.5242,4.5325,70828.0
2017-04-06 14:10:00,5.49,5.49,5.48,5.49,171376.0,4.5325,4.5325,4.5242,4.5325,171376.0
2017-04-06 14:15:00,5.49,5.5,5.49,5.5,503332.0,4.5325,4.5407,4.5325,4.5407,503332.0
2017-04-06 14:20:00,5.5,5.5,5.49,5.5,72836.0,4.5407,4.5407,4.5325,4.5407,72836.0
2017-04-06 14:25:00,5.5,5.5,5.49,5.49,249656.0,4.5407,4.5407,4.5325,4.5325,249656.0
2017-04-06 14:30:00,5.49,5.49,5.49,5.49,46432.0,4.5325,4.5325,4.5325,4.5325,46432.0
2017-04-06 14:35:00,5.49,5.49,5.48,5.49,176708.0,4.5325,4.5325,4.5242,4.5325,176708.0
2017-04-06 14:40:00,5.49,5.49,5.48,5.49,54572.0,4.5325,4.5325,4.5242,4.5325,54572.0
2017-04-06 14:45:00,5.49,5.49,5.46,5.47,130156.0,4.5325,4.5325,4.5077,4.516,130156.0
2017-04-06 14:50:00,5.46,5.47,5.46,5.47,620168.0,4.5077,4.516,4.5077,4.516,620168.0
2017-04-06 14:55:00,5.47,5.49,5.47,5.48,750852.0,4.516,4.5325,4.516,4.5242,750852.0
2017-04-06 15:00:00,5.48,5.48,5.46,5.46,160144.0,4.5242,4.5242,4.5077,4.5077,160144.0
2017-04-06 15:05:00,5.46,5.46,5.45,5.45,211008.0,4.5077,4.5077,4.4995,4.4995,211008.0
2017-04-06 15:10:00,5.45,5.46,5.45,5.46,238652.0,4.4995,4.5077,4.4995,4.5077,238652.0
2017-04-06 15:15:00,5.46,5.47,5.45,5.46,161804.0,4.5077,4.516,4.4995,4.5077,161804.0
2017-04-06 15:20:00,5.46,5.46,5.45,5.45,221884.0,4.5077,4.5077,4.4995,4.4995,221884.0
2017-04-06 15:25:00,5.45,5.46,5.44,5.45,142408.0,4.4995,4.5077,4.4912,4.4995,142408.0
2017-04-06 15:30:00,5.45,5.45,5.43,5.44,245472.0,4.4995,4.4995,4.483,4.4912,245472.0
2017-04-06 15:35:00,5.44,5.45,5.44,5.44,242032.0,4.4912,4.4995,4.4912,4.4912,242032.0
2017-04-06 15:40:00,5.45,5.45,5.44,5.45,160832.0,4.4995,4.4995,4.4912,4.4995,160832.0
2017-04-06 15:45:00,5.45,5.45,5.45,5.45,342064.0,4.4995,4.4995,4.4995,4.4995,342064.0
2017-04-06 15:50:00,5.45,5.46,5.45,5.45,369192.0,4.4995,4.5077,4.4995,4.4995,369192.0
2017-04-06 15:55:00,5.45,5.46,5.45,5.46,821376.0,4.4995,4.5077,4.4995,4.5077,821376.0
2017-04-07 09:30:00,5.46,5.48,5.46,5.46,113616.0,4.5077,4.5242,4.5077,4.5077,113616.0
2017-04-07 09:35:00,5.46,5.48,5.44,5.47,41736.0,4.5077,4.5242,4.4912,4.516,41736.0
2017-04-07 09:40:00,5.47,5.48,5.46,5.47,58528.0,4.516,4.5242,4.5077,4.516,58528.0
2017-04-07 09:45:00,5.48,5.48,5.47,5.47,61600.0,4.5242,4.5242,4.516,4.516,61600.0
2017-04-07 09:50:00,5.47,5.48,5.46,5.46,147480.0,4.516,4.5242,4.5077,4.5077,147480.0
2017-04-07 09:55:00,5.46,5.46,5.45,5.45,144876.0,4.5077,4.5077,4.4995,4.4995,144876.0
2017-04-07 10:00:00,5.45,5.47,5.44,5.47,140340.0,4.4995,4.516,4.4912,4.516,140340.0
2017-04-07 10:05:00,5.47,5.48,5.46,5.47,328344.0,4.516,4.5242,4.5077,4.516,328344.0
2017-04-07 10:10:00,5.47,5.49,5.47,5.49,241148.0,4.516,4.5325,4.516,4.5325,241148.0
2017-04-07 10:15:00,5.49,5.49,5.48,5.49,95412.0,4.5325,4.5325,4.5242,4.5325,95412.0
2017-04-07 10:20:00,5.49,5.49,5.48,5.48,69620.0,4.5325,4.5325,4.5242,4.5242,69620.0
2017-04-07 10:25:00,5.48,5.49,5.47,5.48,98592.0,4.5242,4.5325,4.516,4.5242,98592.0
2017-04-07 10:30:00,5.48,5.48,5.47,5.48,54656.0,4.5242,4.5242,4.516,4.5242,54656.0
2017-04-07 10:35:00,5.48,5.48,5.47,5.48,70668.0,4.5242,4.5242,4.516,4.5242,70668.0
2017-04-07 10:40:00,5.48,5.48,5.47,5.47,53500.0,4.5242,4.5242,4.516,4.516,53500.0
2017-04-07 10:45:00,5.47,5.47,5.46,5.46,44872.0,4.516,4.516,4.5077,4.5077,44872.0
2017-04-07 10:50:00,5.46,5.47,5.46,5.46,82024.0,4.5077,4.516,4.5077,4.5077,82024.0
2017-04-07 10:55:00,5.47,5.49,5.47,5.48,58028.0,4.516,4.5325,4.516,4.5242,58028.0
2017-04-07 11:00:00,5.48,5.49,5.48,5.49,113584.0,4.5242,4.5325,4.5242,4.5325,113584.0
2017-04-07 11:05:00,5.49,5.49,5.48,5.48,47304.0,4.5325,4.5325,4.5242,4.5242,47304.0
2017-04-07 11:10:00,5.48,5.49,5.48,5.48,82720.0,4.5242,4.5325,4.5242,4.5242,82720.0
2017-04-07 11:15:00,5.48,5.49,5.48,5.48,53448.0,4.5242,4.5325,4.5242,4.5242,53448.0
2017-04-07 11:20:00,5.48,5.48,5.47,5.48,90572.0,4.5242,4.5242,4.516,4.5242,90572.0
2017-04-07 11:25:00,5.48,5.48,5.46,5.47,78836.0,4.5242,4.5242,4.5077,4.516,78836.0
2017-04-07 11:30:00,5.47,5.47,5.46,5.46,163368.0,4.516,4.516,4.5077,4.5077,163368.0
2017-04-07 11:35:00,5.47,5.47,5.46,5.47,37028.0,4.516,4.516,4.5077,4.516,37028.0
2017-04-07 11:40:00,5.47,5.47,5.46,5.46,55256.0,4.516,4.516,4.5077,4.5077,55256.0
2017-04-07 11:45:00,5.46,5.47,5.46,5.47,43880.0,4.5077,4.516,4.5077,4.516,43880.0
2017-04-07 11:50:00,5.47,5.48,5.47,5.47,30436.0,4.516,4.5242,4.516,4.516,30436.0
2017-04-07 11:55:00,5.47,5.48,5.47,5.48,25324.0,4.516,4.5242,4.516,4.5242,25324.0
2017-04-07 12:00:00,5.48,5.48,5.47,5.48,61356.0,4.5242,4.5242,4.516,4.5242,61356.0
2017-04-07 12:05:00,5.48,5.48,5.48,5.48,20576.0,4.5242,4.5242,4.5242,4.5242,20576.0
2017-04-07 12:10:00,5.48,5.49,5.48,5.49,8944.0,4.5242,4.5325,4.5242,4.5325,8944.0
2017-04-07 12:15:00,5.49,5.49,5.48,5.48,43548.0,4.5325,4.5325,4.5242,4.5242,43548.0
2017-04-07 12:20:00,5.48,5.49,5.48,5.49,23844.0,4.5242,4.5325,4.5242,4.5325,23844.0
2017-04-07 12:25:00,5.49,5.49,5.48,5.48,36552.0,4.5325,4.5325,4.5242,4.5242,36552.0
2017-04-07 12:30:00,5.48,5.49,5.48,5.49,68052.0,4.5242,4.5325,4.5242,4.5325,68052.0
2017-04-07 12:35:00,5.49,5.49,5.48,5.48,12860.0,4.5325,4.5325,4.5242,4.5242,12860.0
2017-04-07 12:40:00,5.48,5.49,5.48,5.49,20596.0,4.5242,4.5325,4.5242,4.5325,20596.0
2017-04-07 12:45:00,5.49,5.49,5.49,5.49,48348.0,4.5325,4.5325,4.5325,4.5325,48348.0
2017-04-07 12:50:00,5.49,5.5,5.49,5.5,45588.0,4.5325,4.5407,4.5325,4.5407,45588.0
2017-04-07 12:55:00,5.5,5.51,5.4,5.42,2745964.0,4.5407,4.549,4.4582,4.4747,2745964.0
2017-04-07 13:00:00,5.42,5.47,5.41,5.46,1236364.0,4.4747,4.516,4.4664,4.5077,1236364.0
2017-04-07 13:05:00,5.46,5.49,5.46,5.49,282980.0,4.5077,4.5325,4.5077,4.5325,282980.0
2017-04-07 13:10:00,5.49,5.49,5.47,5.47,130148.0,4.5325,4.5325,4.516,4.516,130148.0
2017-04-07 13:15:00,5.47,5.48,5.47,5.48,78216.0,4.516,4.5242,4.516,4.5242,78216.0
2017-04-07 13:20:00,5.48,5.49,5.48,5.48,57688.0,4.5242,4.5325,4.5242,4.5242,57688.0
2017-04-07 13:25:00,5.48,5.49,5.47,5.48,94676.0,4.5242,4.5325,4.516,4.5242,94676.0
2017-04-07 13:30:00,5.48,5.49,5.47,5.47,92928.0,4.5242,4.5325,4.516,4.516,92928.0
2017-04-07 13:35:00,5.46,5.47,5.46,5.47,88516.0,4.5077,4.516,4.5077,4.516,88516.0
2017-04-07 13:40:00,5.47,5.48,5.47,5.48,66976.0,4.516,4.5242,4.516,4.5242,66976.0
2017-04-07 13:45:00,5.48,5.48,5.47,5.47,111032.0,4.5242,4.5242,4.516,4.516,111032.0
2017-04-07 13:50:00,5.47,5.47,5.45,5.45,109232.0,4.516,4.516,4.4995,4.4995,109232.0
2017-04-07 13:55:00,5.45,5.46,5.44,5.44,151936.0,4.4995,4.5077,4.4912,4.4912,151936.0
2017-04-07 14:00:00,5.44,5.46,5.44,5.46,223540.0,4.4912,4.5077,4.4912,4.5077,223540.0
2017-04-07 14:05:00,5.46,5.46,5.45,5.45,106944.0,4.5077,4.5077,4.4995,4.4995,106944.0
2017-04-07 14:10:00,5.45,5.45,5.43,5.43,214476.0,4.4995,4.4995,4.483,4.483,214476.0
2017-04-07 14:15:00,5.43,5.44,5.43,5.44,93196.0,4.483,4.4912,4.483,4.4912,93196.0
2017-04-07 14:20:00,5.44,5.44,5.43,5.43,107368.0,4.4912,4.4912,4.483,4.483,107368.0
2017-04-07 14:25:00,5.43,5.44,5.42,5.42,94056.0,4.483,4.4912,4.4747,4.4747,94056.0
2017-04-07 14:30:00,5.42,5.43,5.42,5.42,122204.0,4.4747,4.483,4.4747,4.4747,122204.0
2017-04-07 14:35:00,5.42,5.42,5.41,5.42,113724.0,4.4747,4.4747,4.4664,4.4747,113724.0
2017-04-07 14:40:00,5.42,5.42,5.41,5.42,150568.0,4.4747,4.4747,4.4664,4.4747,150568.0
2017-04-07 14:45:00,5.42,5.43,5.42,5.42,48652.0,4.4747,4.483,4.4747,4.4747,48652.0
2017-04-07 14:50:00,5.42,5.42,5.4,5.41,376676.0,4.4747,4.4747,4.4582,4.4664,376676.0
2017-04-07 14:55:00,5.41,5.42,5.41,5.42,151264.0,4.4664,4.4747,4.4664,4.4747,151264.0
2017-04-07 15:00:00,5.41,5.42,5.41,5.41,140612.0,4.4664,4.4747,4.4664,4.4664,140612.0
2017-04-07 15:05:00,5.41,5.41,5.4,5.4,242792.0,4.4664,4.4664,4.4582,4.4582,242792.0
2017-04-07 15:10:00,5.4,5.41,5.4,5.4,118704.0,4.4582,4.4664,4.4582,4.4582,118704.0
2017-04-07 15:15:00,5.4,5.41,5.4,5.41,90692.0,4.4582,4.4664,4.4582,4.4664,90692.0
2017-04-07 15:20:00,5.4,5.42,5.4,5.42,175744.0,4.4582,4.4747,4.4582,4.4747,175744.0
2017-04-07 15:25:00,5.43,5.43,5.42,5.42,142228.0,4.483,4.483,4.4747,4.4747,142228.0
2017-04-07 15:30:00,5.42,5.42,5.4,5.41,229872.0,4.4747,4.4747,4.4582,4.4664,229872.0
2017-04-07 15:35:00,5.41,5.41,5.41,5.41,169672.0,4.4664,4.4664,4.4664,4.4664,169672.0
2017-04-07 15:40:00,5.41,5.41,5.41,5.41,285408.0,4.4664,4.4664,4.4664,4.4664,285408.0
2017-04-07 15:45:00,5.41,5.43,5.41,5.42,411600.0,4.4664,4.483,4.4664,4.4747,411600.0
2017-04-07 15:50:00,5.42,5.43,5.42,5.42,414204.0,4.4747,4.483,4.4747,4.4747,414204.0
2017-04-07 15:55:00,5.42,5.43,5.41,5.42,932288.0,4.4747,4.483,4.4664,4.4747,932288.0
2017-04-10 09:30:00,5.4,5.46,5.39,5.44,415884.0,4.4582,4.5077,4.4499,4.4912,415884.0
2017-04-10 09:35:00,5.45,5.47,5.44,5.47,100412.0,4.4995,4.516,4.4912,4.516,100412.0
2017-04-10 09:40:00,5.47,5.5,5.46,5.49,123036.0,4.516,4.5407,4.5077,4.5325,123036.0
2017-04-10 09:45:00,5.49,5.5,5.49,5.5,160620.0,4.5325,4.5407,4.5325,4.5407,160620.0
2017-04-10 09:50:00,5.5,5.52,5.5,5.51,97436.0,4.5407,4.5573,4.5407,4.549,97436.0
2017-04-10 09:55:00,5.51,5.52,5.5,5.51,132200.0,4.549,4.5573,4.5407,4.549,132200.0
2017-04-10 10:00:00,5.51,5.52,5.51,5.51,130416.0,4.549,4.5573,4.549,4.549,130416.0
2017-04-10 10:05:00,5.51,5.53,5.51,5.53,149472.0,4.549,4.5655,4.549,4.5655,149472.0
2017-04-10 10:10:00,5.53,5.53,5.51,5.52,111232.0,4.5655,4.5655,4.549,4.5573,111232.0
2017-04-10 10:15:00,5.52,5.52,5.51,5.51,110364.0,4.5573,4.5573,4.549,4.549,110364.0
2017-04-10 10:20:00,5.51,5.52,5.51,5.51,61364.0,4.549,4.5573,4.549,4.549,61364.0
2017-04-10 10:25:00,5.51,5.52,5.51,5.52,53864.0,4.549,4.5573,4.549,4.5573,53864.0
2017-04-10 10:30:00,5.52,5.53,5.51,5.52,80860.0,4.5573,4.5655,4.549,4.5573,80860.0
2017-04-10 10:35:00,5.53,5.53,5.51,5.51,165560.0,4.5655,4.5655,4.549,4.549,165560.0
2017-04-10 10:40:00,5.51,5.52,5.51,5.51,92532.0,4.549,4.5573,4.549,4.549,92532.0
2017-04-10 10:45:00,5.52,5.52,5.51,5.51,55676.0,4.5573,4.5573,4.549,4.549,55676.0
2017-04-10 10:50:00,5.51,5.51,5.5,5.5,396172.0,4.549,4.549,4.5407,4.5407,396172.0
2017-04-10 10:55:00,5.5,5.5,5.48,5.48,71004.0,4.5407,4.5407,4.5242,4.5242,71004.0
2017-04-10 11:00:00,5.48,5.49,5.47,5.47,79956.0,4.5242,4.5325,4.516,4.516,79956.0
2017-04-10 11:05:00,5.47,5.48,5.47,5.48,58048.0,4.516,4.5242,4.516,4.5242,58048.0
2017-04-10 11:10:00,5.48,5.49,5.48,5.49,43368.0,4.5242,4.5325,4.5242,4.5325,43368.0
2017-04-10 11:15:00,5.49,5.5,5.49,5.49,99212.0,4.5325,4.5407,4.5325,4.5325,99212.0
2017-04-10 11:20:00,5.49,5.49,5.49,5.49,73012.0,4.5325,4.5325,4.5325,4.5325,73012.0
2017-04-10 11:25:00,5.49,5.49,5.48,5.48,67824.0,4.5325,4.5325,4.5242,4.5242,67824.0
2017-04-10 11:30:00,5.48,5.49,5.47,5.47,78128.0,4.5242,4.5325,4.516,4.516,78128.0
2017-04-10 11:35:00,5.46,5.47,5.46,5.46,102536.0,4.5077,4.516,4.5077,4.5077,102536.0
2017-04-10 11:40:00,5.46,5.46,5.44,5.46,75740.0,4.5077,4.5077,4.4912,4.5077,75740.0
2017-04-10 11:45:00,5.46,5.47,5.46,5.46,52144.0,4.5077,4.516,4.5077,4.5077,52144.0
2017-04-10 11:50:00,5.46,5.47,5.46,5.47,48168.0,4.5077,4.516,4.5077,4.516,48168.0
2017-04-10 11:55:00,5.47,5.48,5.47,5.47,51820.0,4.516,4.5242,4.516,4.516,51820.0
2017-04-10 12:00:00,5.47,5.47,5.46,5.47,77992.0,4.516,4.516,4.5077,4.516,77992.0
2017-04-10 12:05:00,5.47,5.47,5.46,5.46,28156.0,4.516,4.516,4.5077,4.5077,28156.0
2017-04-10 12:10:00,5.47,5.47,5.45,5.45,105900.0,4.516,4.516,4.4995,4.4995,105900.0
2017-04-10 12:15:00,5.45,5.46,5.45,5.46,35244.0,4.4995,4.5077,4.4995,4.5077,35244.0
2017-04-10 12:20:00,5.46,5.46,5.45,5.46,35320.0,4.5077,4.5077,4.4995,4.5077,35320.0
2017-04-10 12:25:00,5.45,5.46,5.45,5.46,28712.0,4.4995,4.5077,4.4995,4.5077,28712.0
2017-04-10 12:30:00,5.46,5.47,5.45,5.47,207068.0,4.5077,4.516,4.4995,4.516,207068.0
2017-04-10 12:35:00,5.47,5.47,5.46,5.47,45956.0,4.516,4.516,4.5077,4.516,45956.0
2017-04-10 12:40:00,5.47,5.48,5.47,5.47,36264.0,4.516,4.5242,4.516,4.516,36264.0
2017-04-10 12:45:00,5.47,5.47,5.47,5.47,30436.0,4.516,4.516,4.516,4.516,30436.0
2017-04-10 12:50:00,5.48,5.48,5.48,5.48,16356.0,4.5242,4.5242,4.5242,4.5242,16356.0
2017-04-10 12:55:00,5.48,5.48,5.48,5.48,30608.0,4.5242,4.5242,4.5242,4.5242,30608.0
2017-04-10 13:00:00,5.48,5.49,5.48,5.48,19604.0,4.5242,4.5325,4.5242,4.5242,19604.0
2017-04-10 13:05:00,5.48,5.49,5.48,5.48,46976.0,4.5242,4.5325,4.5242,4.5242,46976.0
2017-04-10 13:10:00,5.48,5.49,5.48,5.49,36588.0,4.5242,4.5325,4.5242,4.5325,36588.0
2017-04-10 13:15:00,5.49,5.49,5.48,5.49,15692.0,4.5325,4.5325,4.5242,4.5325,15692.0
2017-04-10 13:20:00,5.49,5.49,5.48,5.49,13600.0,4.5325,4.5325,4.5242,4.5325,13600.0
2017-04-10 13:25:00,5.49,5.49,5.48,5.49,29964.0,4.5325,4.5325,4.5242,4.5325,29964.0
2017-04-10 13:30:00,5.49,5.5,5.49,5.49,58884.0,4.5325,4.5407,4.5325,4.5325,58884.0
2017-04-10 13:35:00,5.49,5.5,5.49,5.5,64932.0,4.5325,4.5407,4.5325,4.5407,64932.0
2017-04-10 13:40:00,5.5,5.5,5.5,5.5,47228.0,4.5407,4.5407,4.5407,4.5407,47228.0
2017-04-10 13:45:00,5.5,5.5,5.49,5.49,38104.0,4.5407,4.5407,4.5325,4.5325,38104.0
2017-04-10 13:50:00,5.49,5.5,5.49,5.49,39724.0,4.5325,4.5407,4.5325,4.5325,39724.0
2017-04-10 13:55:00,5.49,5.5,5.49,5.49,38328.0,4.5325,4.5407,4.5325,4.5325,38328.0
2017-04-10 14:00:00,5.5,5.5,5.48,5.48,51472.0,4.5407,4.5407,4.5242,4.5242,51472.0
2017-04-10 14:05:00,5.48,5.49,5.48,5.49,67904.0,4.5242,4.5325,4.5242,4.5325,67904.0
2017-04-10 14:10:00,5.49,5.49,5.48,5.49,50464.0,4.5325,4.5325,4.5242,4.5325,50464.0
2017-04-10 14:15:00,5.49,5.49,5.48,5.48,39184.0,4.5325,4.5325,4.5242,4.5242,39184.0
2017-04-10 14:20:00,5.48,5.49,5.48,5.49,37688.0,4.5242,4.5325,4.5242,4.5325,37688.0
2017-04-10 14:25:00,5.49,5.49,5.47,5.47,83856.0,4.5325,4.5325,4.516,4.516,83856.0
2017-04-10 14:30:00,5.47,5.48,5.47,5.48,53364.0,4.516,4.5242,4.516,4.5242,53364.0
2017-04-10 14:35:00,5.48,5.48,5.47,5.48,50340.0,4.5242,4.5242,4.516,4.5242,50340.0
2017-04-10 14:40:00,5.48,5.48,5.48,5.48,49824.0,4.5242,4.5242,4.5242,4.5242,49824.0
2017-04-10 14:45:00,5.48,5.49,5.48,5.49,39828.0,4.5242,4.5325,4.5242,4.5325,39828.0
2017-04-10 14:50:00,5.49,5.5,5.49,5.5,48792.0,4.5325,4.5407,4.5325,4.5407,48792.0
2017-04-10 14:55:00,5.5,5.5,5.49,5.5,18316.0,4.5407,4.5407,4.5325,4.5407,18316.0
2017-04-10 15:00:00,5.5,5.5,5.49,5.49,48420.0,4.5407,4.5407,4.5325,4.5325,48420.0
2017-04-10 15:05:00,5.49,5.49,5.48,5.48,85120.0,4.5325,4.5325,4.5242,4.5242,85120.0
2017-04-10 15:10:00,5.48,5.48,5.48,5.48,83292.0,4.5242,4.5242,4.5242,4.5242,83292.0
2017-04-10 15:15:00,5.48,5.49,5.48,5.48,65568.0,4.5242,4.5325,4.5242,4.5242,65568.0
2017-04-10 15:20:00,5.48,5.48,5.46,5.47,88704.0,4.5242,4.5242,4.5077,4.516,88704.0
2017-04-10 15:25:00,5.47,5.47,5.47,5.47,41888.0,4.516,4.516,4.516,4.516,41888.0
2017-04-10 15:30:00,5.47,5.47,5.46,5.46,124832.0,4.516,4.516,4.5077,4.5077,124832.0
2017-04-10 15:35:00,5.46,5.47,5.46,5.47,132008.0,4.5077,4.516,4.5077,4.516,132008.0
2017-04-10 15:40:00,5.47,5.47,5.46,5.46,132608.0,4.516,4.516,4.5077,4.5077,132608.0
2017-04-10 15:45:00,5.46,5.46,5.46,5.46,208800.0,4.5077,4.5077,4.5077,4.5077,208800.0
2017-04-10 15:50:00,5.46,5.46,5.45,5.46,191852.0,4.5077,4.5077,4.4995,4.5077,191852.0
2017-04-10 15:55:00,5.46,5.47,5.45,5.47,1311580.0,4.5077,4.516,4.4995,4.516,1311580.0
2017-04-11 09:30:00,5.45,5.48,5.44,5.47,144784.0,4.4995,4.5242,4.4912,4.516,144784.0
2017-04-11 09:35:00,5.48,5.48,5.43,5.45,32372.0,4.5242,4.5242,4.483,4.4995,32372.0
2017-04-11 09:40:00,5.45,5.46,5.43,5.43,174840.0,4.4995,4.5077,4.483,4.483,174840.0
2017-04-11 09:45:00,5.43,5.46,5.42,5.46,184932.0,4.483,4.5077,4.4747,4.5077,184932.0
2017-04-11 09:50:00,5.46,5.48,5.46,5.47,154568.0,4.5077,4.5242,4.5077,4.516,154568.0
2017-04-11 09:55:00,5.47,5.5,5.47,5.5,146648.0,4.516,4.5407,4.516,4.5407,146648.0
2017-04-11 10:00:00,5.5,5.51,5.49,5.51,135364.0,4.5407,4.549,4.5325,4.549,135364.0
2017-04-11 10:05:00,5.51,5.52,5.5,5.5,121804.0,4.549,4.5573,4.5407,4.5407,121804.0
2017-04-11 10:10:00,5.5,5.5,5.48,5.49,78060.0,4.5407,4.5407,4.5242,4.5325,78060.0
2017-04-11 10:15:00,5.48,5.48,5.48,5.48,47872.0,4.5242,4.5242,4.5242,4.5242,47872.0
2017-04-11 10:20:00,5.48,5.48,5.47,5.47,139044.0,4.5242,4.5242,4.516,4.516,139044.0
2017-04-11 10:25:00,5.47,5.49,5.47,5.48,128848.0,4.516,4.5325,4.516,4.5242,128848.0
2017-04-11 10:30:00,5.48,5.48,5.46,5.46,116036.0,4.5242,4.5242,4.5077,4.5077,116036.0
2017-04-11 10:35:00,5.46,5.48,5.46,5.48,89200.0,4.5077,4.5242,4.5077,4.5242,89200.0
2017-04-11 10:40:00,5.48,5.48,5.46,5.46,82660.0,4.5242,4.5242,4.5077,4.5077,82660.0
2017-04-11 10:45:00,5.46,5.48,5.46,5.47,103968.0,4.5077,4.5242,4.5077,4.516,103968.0
2017-04-11 10:50:00,5.47,5.47,5.45,5.46,81384.0,4.516,4.516,4.4995,4.5077,81384.0
2017-04-11 10:55:00,5.46,5.46,5.45,5.46,89900.0,4.5077,4.5077,4.4995,4.5077,89900.0
2017-04-11 11:00:00,5.46,5.47,5.46,5.47,61808.0,4.5077,4.516,4.5077,4.516,61808.0
2017-04-11 11:05:00,5.47,5.48,5.47,5.47,61924.0,4.516,4.5242,4.516,4.516,61924.0
2017-04-11 11:10:00,5.47,5.47,5.46,5.46,64344.0,4.516,4.516,4.5077,4.5077,64344.0
2017-04-11 11:15:00,5.46,5.47,5.46,5.47,55700.0,4.5077,4.516,4.5077,4.516,55700.0
2017-04-11 11:20:00,5.47,5.48,5.47,5.48,48800.0,4.516,4.5242,4.516,4.5242,48800.0
2017-04-11 11:25:00,5.48,5.49,5.48,5.48,57780.0,4.5242,4.5325,4.5242,4.5242,57780.0
2017-04-11 11:30:00,5.48,5.5,5.48,5.49,68040.0,4.5242,4.5407,4.5242,4.5325,68040.0
2017-04-11 11:35:00,5.49,5.5,5.49,5.5,40400.0,4.5325,4.5407,4.5325,4.5407,40400.0
2017-04-11 11:40:00,5.5,5.5,5.48,5.49,57816.0,4.5407,4.5407,4.5242,4.5325,57816.0
2017-04-11 11:45:00,5.49,5.51,5.48,5.5,63348.0,4.5325,4.549,4.5242,4.5407,63348.0
2017-04-11 11:50:00,5.5,5.51,5.5,5.5,50688.0,4.5407,4.549,4.5407,4.5407,50688.0
2017-04-11 11:55:00,5.51,5.51,5.5,5.5,46400.0,4.549,4.549,4.5407,4.5407,46400.0
2017-04-11 12:00:00,5.5,5.5,5.49,5.49,37608.0,4.5407,4.5407,4.5325,4.5325,37608.0
2017-04-11 12:05:00,5.49,5.5,5.49,5.5,36652.0,4.5325,4.5407,4.5325,4.5407,36652.0
2017-04-11 12:10:00,5.5,5.5,5.49,5.5,39748.0,4.5407,4.5407,4.5325,4.5407,39748.0
2017-04-11 12:15:00,5.5,5.51,5.5,5.5,80784.0,4.5407,4.549,4.5407,4.5407,80784.0
2017-04-11 12:20:00,5.51,5.51,5.5,5.5,49600.0,4.549,4.549,4.5407,4.5407,49600.0
2017-04-11 12:25:00,5.5,5.51,5.5,5.51,41264.0,4.5407,4.549,4.5407,4.549,41264.0
2017-04-11 12:30:00,5.51,5.52,5.5,5.51,31132.0,4.549,4.5573,4.5407,4.549,31132.0
2017-04-11 12:35:00,5.51,5.52,5.51,5.51,45164.0,4.549,4.5573,4.549,4.549,45164.0
2017-04-11 12:40:00,5.51,5.52,5.51,5.52,35812.0,4.549,4.5573,4.549,4.5573,35812.0
2017-04-11 12:45:00,5.52,5.52,5.51,5.52,34972.0,4.5573,4.5573,4.549,4.5573,34972.0
2017-04-11 12:50:00,5.52,5.53,5.52,5.53,47920.0,4.5573,4.5655,4.5573,4.5655,47920.0
2017-04-11 12:55:00,5.53,5.53,5.52,5.53,26476.0,4.5655,4.5655,4.5573,4.5655,26476.0
2017-04-11 13:00:00,5.52,5.54,5.52,5.53,34868.0,4.5573,4.5738,4.5573,4.5655,34868.0
2017-04-11 13:05:00,5.53,5.54,5.53,5.53,44388.0,4.5655,4.5738,4.5655,4.5655,44388.0
2017-04-11 13:10:00,5.53,5.53,5.53,5.53,35708.0,4.5655,4.5655,4.5655,4.5655,35708.0
2017-04-11 13:15:00,5.53,5.54,5.53,5.54,31964.0,4.5655,4.5738,4.5655,4.5738,31964.0
2017-04-11 13:20:00,5.54,5.54,5.52,5.52,58520.0,4.5738,4.5738,4.5573,4.5573,58520.0
2017-04-11 13:25:00,5.52,5.53,5.52,5.52,53340.0,4.5573,4.5655,4.5573,4.5573,53340.0
2017-04-11 13:30:00,5.52,5.53,5.52,5.52,41368.0,4.5573,4.5655,4.5573,4.5573,41368.0
2017-04-11 13:35:00,5.52,5.53,5.52,5.53,54000.0,4.5573,4.5655,4.5573,4.5655,54000.0
2017-04-11 13:40:00,5.53,5.53,5.51,5.51,67620.0,4.5655,4.5655,4.549,4.549,67620.0
2017-04-11 13:45:00,5.51,5.51,5.5,5.51,57620.0,4.549,4.549,4.5407,4.549,57620.0
2017-04-11 13:50:00,5.51,5.52,5.51,5.52,49024.0,4.549,4.5573,4.549,4.5573,49024.0
2017-04-11 13:55:00,5.52,5.52,5.51,5.51,378740.0,4.5573,4.5573,4.549,4.549,378740.0
2017-04-11 14:00:00,5.51,5.52,5.5,5.5,111388.0,4.549,4.5573,4.5407,4.5407,111388.0
2017-04-11 14:05:00,5.51,5.51,5.5,5.51,114400.0,4.549,4.549,4.5407,4.549,114400.0
2017-04-11 14:10:00,5.51,5.51,5.5,5.51,902708.0,4.549,4.549,4.5407,4.549,902708.0
2017-04-11 14:15:00,5.51,5.51,5.5,5.5,136604.0,4.549,4.549,4.5407,4.5407,136604.0
2017-04-11 14:20:00,5.5,5.51,5.5,5.51,150392.0,4.5407,4.549,4.5407,4.549,150392.0
2017-04-11 14:25:00,5.51,5.51,5.51,5.51,102260.0,4.549,4.549,4.549,4.549,102260.0
2017-04-11 14:30:00,5.51,5.52,5.51,5.51,258760.0,4.549,4.5573,4.549,4.549,258760.0
2017-04-11 14:35:00,5.51,5.51,5.5,5.5,104464.0,4.549,4.549,4.5407,4.5407,104464.0
2017-04-11 14:40:00,5.5,5.51,5.5,5.51,55932.0,4.5407,4.549,4.5407,4.549,55932.0
2017-04-11 14:45:00,5.51,5.52,5.51,5.51,93684.0,4.549,4.5573,4.549,4.549,93684.0
2017-04-11 14:50:00,5.51,5.52,5.51,5.52,73332.0,4.549,4.5573,4.549,4.5573,73332.0
2017-04-11 14:55:00,5.52,5.52,5.51,5.51,73880.0,4.5573,4.5573,4.549,4.549,73880.0
2017-04-11 15:00:00,5.51,5.51,5.51,5.51,50836.0,4.549,4.549,4.549,4.549,50836.0
2017-04-11 15:05:00,5.51,5.51,5.5,5.51,134768.0,4.549,4.549,4.5407,4.549,134768.0
2017-04-11 15:10:00,5.51,5.51,5.5,5.5,129144.0,4.549,4.549,4.5407,4.5407,129144.0
2017-04-11 15:15:00,5.51,5.51,5.5,5.5,76316.0,4.549,4.549,4.5407,4.5407,76316.0
2017-04-11 15:20:00,5.5,5.51,5.5,5.51,86968.0,4.5407,4.549,4.5407,4.549,86968.0
2017-04-11 15:25:00,5.51,5.51,5.5,5.51,82380.0,4.549,4.549,4.5407,4.549,82380.0
2017-04-11 15:30:00,5.51,5.51,5.5,5.51,107848.0,4.549,4.549,4.5407,4.549,107848.0
2017-04-11 15:35:00,5.51,5.51,5.5,5.51,160128.0,4.549,4.549,4.5407,4.549,160128.0
2017-04-11 15:40:00,5.51,5.51,5.51,5.51,264900.0,4.549,4.549,4.549,4.549,264900.0
2017-04-11 15:45:00,5.51,5.52,5.51,5.52,341588.0,4.549,4.5573,4.549,4.5573,341588.0
2017-04-11 15:50:00,5.52,5.52,5.52,5.52,971680.0,4.5573,4.5573,4.5573,4.5573,971680.0
2017-04-11 15:55:00,5.52,5.53,5.52,5.53,812472.0,4.5573,4.5655,4.5573,4.5655,812472.0
2017-04-12 09:30:00,5.55,5.55,5.48,5.51,327812.0,4.582,4.582,4.5242,4.549,327812.0
2017-04-12 09:35:00,5.51,5.52,5.5,5.52,104300.0,4.549,4.5573,4.5407,4.5573,104300.0
2017-04-12 09:40:00,5.52,5.52,5.51,5.51,109860.0,4.5573,4.5573,4.549,4.549,109860.0
2017-04-12 09:45:00,5.51,5.52,5.51,5.51,51720.0,4.549,4.5573,4.549,4.549,51720.0
2017-04-12 09:50:00,5.52,5.53,5.5,5.51,130532.0,4.5573,4.5655,4.5407,4.549,130532.0
2017-04-12 09:55:00,5.51,5.52,5.5,5.51,48616.0,4.549,4.5573,4.5407,4.549,48616.0
2017-04-12 10:00:00,5.51,5.52,5.51,5.51,87304.0,4.549,4.5573,4.549,4.549,87304.0
2017-04-12 10:05:00,5.51,5.52,5.51,5.52,129256.0,4.549,4.5573,4.549,4.5573,129256.0
2017-04-12 10:10:00,5.52,5.52,5.51,5.51,50360.0,4.5573,4.5573,4.549,4.549,50360.0
2017-04-12 10:15:00,5.51,5.52,5.51,5.51,99112.0,4.549,4.5573,4.549,4.549,99112.0
2017-04-12 10:20:00,5.51,5.52,5.51,5.52,63144.0,4.549,4.5573,4.549,4.5573,63144.0
2017-04-12 10:25:00,5.52,5.52,5.51,5.51,130712.0,4.5573,4.5573,4.549,4.549,130712.0
2017-04-12 10:30:00,5.51,5.52,5.51,5.51,102944.0,4.549,4.5573,4.549,4.549,102944.0
2017-04-12 10:35:00,5.51,5.52,5.5,5.51,83248.0,4.549,4.5573,4.5407,4.549,83248.0
2017-04-12 10:40:00,5.5,5.51,5.49,5.5,107360.0,4.5407,4.549,4.5325,4.5407,107360.0
2017-04-12 10:45:00,5.5,5.5,5.49,5.49,58664.0,4.5407,4.5407,4.5325,4.5325,58664.0
2017-04-12 10:50:00,5.49,5.49,5.48,5.49,33356.0,4.5325,4.5325,4.5242,4.5325,33356.0
2017-04-12 10:55:00,5.49,5.49,5.48,5.49,49536.0,4.5325,4.5325,4.5242,4.5325,49536.0
2017-04-12 11:00:00,5.49,5.5,5.49,5.49,62304.0,4.5325,4.5407,4.5325,4.5325,62304.0
2017-04-12 11:05:00,5.49,5.5,5.49,5.5,82252.0,4.5325,4.5407,4.5325,4.5407,82252.0
2017-04-12 11:10:00,5.49,5.5,5.49,5.5,69144.0,4.5325,4.5407,4.5325,4.5407,69144.0
2017-04-12 11:15:00,5.5,5.5,5.49,5.49,86336.0,4.5407,4.5407,4.5325,4.5325,86336.0
2017-04-12 11:20:00,5.49,5.49,5.48,5.48,75912.0,4.5325,4.5325,4.5242,4.5242,75912.0
2017-04-12 11:25:00,5.48,5.49,5.48,5.49,102236.0,4.5242,4.5325,4.5242,4.5325,102236.0
2017-04-12 11:30:00,5.49,5.5,5.49,5.49,53304.0,4.5325,4.5407,4.5325,4.5325,53304.0
2017-04-12 11:35:00,5.49,5.49,5.48,5.48,142576.0,4.5325,4.5325,4.5242,4.5242,142576.0
2017-04-12 11:40:00,5.48,5.48,5.48,5.48,65284.0,4.5242,4.5242,4.5242,4.5242,65284.0
2017-04-12 11:45:00,5.48,5.48,5.47,5.48,79056.0,4.5242,4.5242,4.516,4.5242,79056.0
2017-04-12 11:50:00,5.48,5.48,5.47,5.48,72052.0,4.5242,4.5242,4.516,4.5242,72052.0
2017-04-12 11:55:00,5.47,5.48,5.47,5.48,59652.0,4.516,4.5242,4.516,4.5242,59652.0
2017-04-12 12:00:00,5.48,5.48,5.48,5.48,45000.0,4.5242,4.5242,4.5242,4.5242,45000.0
2017-04-12 12:05:00,5.48,5.49,5.48,5.49,13828.0,4.5242,4.5325,4.5242,4.5325,13828.0
2017-04-12 12:10:00,5.49,5.49,5.49,5.49,50812.0,4.5325,4.5325,4.5325,4.5325,50812.0
2017-04-12 12:15:00,5.49,5.49,5.49,5.49,31880.0,4.5325,4.5325,4.5325,4.5325,31880.0
2017-04-12 12:20:00,5.49,5.49,5.47,5.47,90176.0,4.5325,4.5325,4.516,4.516,90176.0
2017-04-12 12:25:00,5.48,5.48,5.47,5.47,84172.0,4.5242,4.5242,4.516,4.516,84172.0
2017-04-12 12:30:00,5.47,5.48,5.47,5.47,28696.0,4.516,4.5242,4.516,4.516,28696.0
2017-04-12 12:35:00,5.47,5.48,5.47,5.47,39240.0,4.516,4.5242,4.516,4.516,39240.0
2017-04-12 12:40:00,5.47,5.48,5.47,5.48,48192.0,4.516,4.5242,4.516,4.5242,48192.0
2017-04-12 12:45:00,5.48,5.49,5.48,5.49,42400.0,4.5242,4.5325,4.5242,4.5325,42400.0
2017-04-12 12:50:00,5.49,5.49,5.48,5.48,46104.0,4.5325,4.5325,4.5242,4.5242,46104.0
2017-04-12 12:55:00,5.48,5.48,5.47,5.48,49584.0,4.5242,4.5242,4.516,4.5242,49584.0
2017-04-12 13:00:00,5.48,5.49,5.48,5.49,33636.0,4.5242,4.5325,4.5242,4.5325,33636.0
2017-04-12 13:05:00,5.49,5.5,5.49,5.49,62940.0,4.5325,4.5407,4.5325,4.5325,62940.0
2017-04-12 13:10:00,5.5,5.5,5.49,5.49,48120.0,4.5407,4.5407,4.5325,4.5325,48120.0
2017-04-12 13:15:00,5.49,5.5,5.49,5.5,190396.0,4.5325,4.5407,4.5325,4.5407,190396.0
2017-04-12 13:20:00,5.5,5.5,5.49,5.5,93820.0,4.5407,4.5407,4.5325,4.5407,93820.0
2017-04-12 13:25:00,5.5,5.51,5.5,5.51,29656.0,4.5407,4.549,4.5407,4.549,29656.0
2017-04-12 13:30:00,5.51,5.51,5.5,5.51,225884.0,4.549,4.549,4.5407,4.549,225884.0
2017-04-12 13:35:00,5.51,5.52,5.51,5.52,56364.0,4.549,4.5573,4.549,4.5573,56364.0
2017-04-12 13:40:00,5.52,5.52,5.51,5.52,50940.0,4.5573,4.5573,4.549,4.5573,50940.0
2017-04-12 13:45:00,5.52,5.52,5.51,5.52,21200.0,4.5573,4.5573,4.549,4.5573,21200.0
2017-04-12 13:50:00,5.52,5.52,5.52,5.52,32200.0,4.5573,4.5573,4.5573,4.5573,32200.0
2017-04-12 13:55:00,5.52,5.52,5.51,5.52,42988.0,4.5573,4.5573,4.549,4.5573,42988.0
2017-04-12 14:00:00,5.52,5.52,5.52,5.52,27292.0,4.5573,4.5573,4.5573,4.5573,27292.0
2017-04-12 14:05:00,5.52,5.52,5.52,5.52,46528.0,4.5573,4.5573,4.5573,4.5573,46528.0
2017-04-12 14:10:00,5.52,5.52,5.51,5.52,43792.0,4.5573,4.5573,4.549,4.5573,43792.0
2017-04-12 14:15:00,5.52,5.52,5.51,5.52,37044.0,4.5573,4.5573,4.549,4.5573,37044.0
2017-04-12 14:20:00,5.52,5.52,5.52,5.52,55620.0,4.5573,4.5573,4.5573,4.5573,55620.0
2017-04-12 14:25:00,5.52,5.52,5.51,5.52,49136.0,4.5573,4.5573,4.549,4.5573,49136.0
2017-04-12 14:30:00,5.52,5.53,5.52,5.52,60268.0,4.5573,4.5655,4.5573,4.5573,60268.0
2017-04-12 14:35:00,5.52,5.53,5.52,5.52,71248.0,4.5573,4.5655,4.5573,4.5573,71248.0
2017-04-12 14:40:00,5.52,5.52,5.51,5.51,56012.0,4.5573,4.5573,4.549,4.549,56012.0
2017-04-12 14:45:00,5.51,5.52,5.51,5.51,67800.0,4.549,4.5573,4.549,4.549,67800.0
2017-04-12 14:50:00,5.51,5.51,5.51,5.51,32908.0,4.549,4.549,4.549,4.549,32908.0
2017-04-12 14:55:00,5.51,5.52,5.51,5.52,51556.0,4.549,4.5573,4.549,4.5573,51556.0
2017-04-12 15:00:00,5.52,5.52,5.52,5.52,14400.0,4.5573,4.5573,4.5573,4.5573,14400.0
2017-04-12 15:05:00,5.52,5.52,5.52,5.52,82204.0,4.5573,4.5573,4.5573,4.5573,82204.0
2017-04-12 15:10:00,5.52,5.52,5.51,5.51,77084.0,4.5573,4.5573,4.549,4.549,77084.0
2017-04-12 15:15:00,5.51,5.51,5.5,5.5,109628.0,4.549,4.549,4.5407,4.5407,109628.0
2017-04-12 15:20:00,5.5,5.52,5.5,5.51,63228.0,4.5407,4.5573,4.5407,4.549,63228.0
2017-04-12 15:25:00,5.51,5.52,5.51,5.51,58948.0,4.549,4.5573,4.549,4.549,58948.0
2017-04-12 15:30:00,5.51,5.52,5.51,5.51,67336.0,4.549,4.5573,4.549,4.549,67336.0
2017-04-12 15:35:00,5.52,5.52,5.51,5.51,173284.0,4.5573,4.5573,4.549,4.549,173284.0
2017-04-12 15:40:00,5.51,5.51,5.51,5.51,157804.0,4.549,4.549,4.549,4.549,157804.0
2017-04-12 15:45:00,5.51,5.51,5.51,5.51,162676.0,4.549,4.549,4.549,4.549,162676.0
2017-04-12 15:50:00,5.51,5.51,5.51,5.51,316832.0,4.549,4.549,4.549,4.549,316832.0
2017-04-12 15:55:00,5.51,5.52,5.51,5.52,641636.0,4.549,4.5573,4.549,4.5573,641636.0
2017-04-13 09:30:00,5.52,5.53,5.5,5.52,99840.0,4.5573,4.5655,4.5407,4.5573,99840.0
2017-04-13 09:35:00,5.53,5.54,5.52,5.53,44992.0,4.5655,4.5738,4.5573,4.5655,44992.0
2017-04-13 09:40:00,5.54,5.54,5.52,5.52,71076.0,4.5738,4.5738,4.5573,4.5573,71076.0
2017-04-13 09:45:00,5.52,5.53,5.51,5.53,118288.0,4.5573,4.5655,4.549,4.5655,118288.0
2017-04-13 09:50:00,5.53,5.56,5.53,5.56,241620.0,4.5655,4.5903,4.5655,4.5903,241620.0
2017-04-13 09:55:00,5.55,5.56,5.55,5.56,83784.0,4.582,4.5903,4.582,4.5903,83784.0
2017-04-13 10:00:00,5.56,5.57,5.56,5.57,135572.0,4.5903,4.5985,4.5903,4.5985,135572.0
2017-04-13 10:05:00,5.57,5.57,5.55,5.55,99968.0,4.5985,4.5985,4.582,4.582,99968.0
2017-04-13 10:10:00,5.55,5.57,5.55,5.56,81996.0,4.582,4.5985,4.582,4.5903,81996.0
2017-04-13 10:15:00,5.56,5.57,5.56,5.56,73400.0,4.5903,4.5985,4.5903,4.5903,73400.0
2017-04-13 10:20:00,5.56,5.56,5.54,5.56,91352.0,4.5903,4.5903,4.5738,4.5903,91352.0
2017-04-13 10:25:00,5.56,5.57,5.55,5.55,126532.0,4.5903,4.5985,4.582,4.582,126532.0
2017-04-13 10:30:00,5.55,5.55,5.54,5.54,104280.0,4.582,4.582,4.5738,4.5738,104280.0
2017-04-13 10:35:00,5.54,5.55,5.53,5.53,51248.0,4.5738,4.582,4.5655,4.5655,51248.0
2017-04-13 10:40:00,5.53,5.54,5.53,5.53,68960.0,4.5655,4.5738,4.5655,4.5655,68960.0
2017-04-13 10:45:00,5.53,5.54,5.53,5.53,90868.0,4.5655,4.5738,4.5655,4.5655,90868.0
2017-04-13 10:50:00,5.53,5.54,5.52,5.53,121900.0,4.5655,4.5738,4.5573,4.5655,121900.0
2017-04-13 10:55:00,5.53,5.54,5.53,5.53,97352.0,4.5655,4.5738,4.5655,4.5655,97352.0
2017-04-13 11:00:00,5.53,5.54,5.53,5.53,95196.0,4.5655,4.5738,4.5655,4.5655,95196.0
2017-04-13 11:05:00,5.54,5.54,5.53,5.53,50704.0,4.5738,4.5738,4.5655,4.5655,50704.0
2017-04-13 11:10:00,5.53,5.53,5.53,5.53,107544.0,4.5655,4.5655,4.5655,4.5655,107544.0
2017-04-13 11:15:00,5.53,5.53,5.5,5.51,271560.0,4.5655,4.5655,4.5407,4.549,271560.0
2017-04-13 11:20:00,5.51,5.52,5.5,5.51,86108.0,4.549,4.5573,4.5407,4.549,86108.0
2017-04-13 11:25:00,5.51,5.51,5.5,5.5,80036.0,4.549,4.549,4.5407,4.5407,80036.0
2017-04-13 11:30:00,5.5,5.52,5.5,5.52,149136.0,4.5407,4.5573,4.5407,4.5573,149136.0
2017-04-13 11:35:00,5.52,5.52,5.52,5.52,99952.0,4.5573,4.5573,4.5573,4.5573,99952.0
2017-04-13 11:40:00,5.52,5.52,5.52,5.52,58196.0,4.5573,4.5573,4.5573,4.5573,58196.0
2017-04-13 11:45:00,5.52,5.53,5.52,5.53,109848.0,4.5573,4.5655,4.5573,4.5655,109848.0
2017-04-13 11:50:00,5.53,5.55,5.53,5.55,86876.0,4.5655,4.582,4.5655,4.582,86876.0
2017-04-13 11:55:00,5.54,5.55,5.53,5.54,155164.0,4.5738,4.582,4.5655,4.5738,155164.0
2017-04-13 12:00:00,5.54,5.55,5.54,5.55,538612.0,4.5738,4.582,4.5738,4.582,538612.0
2017-04-13 12:05:00,5.55,5.55,5.54,5.55,124988.0,4.582,4.582,4.5738,4.582,124988.0
2017-04-13 12:10:00,5.55,5.55,5.54,5.54,163444.0,4.582,4.582,4.5738,4.5738,163444.0
2017-04-13 12:15:00,5.54,5.55,5.54,5.54,53984.0,4.5738,4.582,4.5738,4.5738,53984.0
2017-04-13 12:20:00,5.54,5.55,5.53,5.55,216164.0,4.5738,4.582,4.5655,4.582,216164.0
2017-04-13 12:25:00,5.55,5.55,5.55,5.55,126012.0,4.582,4.582,4.582,4.582,126012.0
2017-04-13 12:30:00,5.55,5.57,5.55,5.57,174912.0,4.582,4.5985,4.582,4.5985,174912.0
2017-04-13 12:35:00,5.57,5.57,5.56,5.56,219048.0,4.5985,4.5985,4.5903,4.5903,219048.0
2017-04-13 12:40:00,5.56,5.57,5.56,5.57,97116.0,4.5903,4.5985,4.5903,4.5985,97116.0
2017-04-13 12:45:00,5.57,5.57,5.56,5.56,78720.0,4.5985,4.5985,4.5903,4.5903,78720.0
2017-04-13 12:50:00,5.56,5.56,5.55,5.55,79020.0,4.5903,4.5903,4.582,4.582,79020.0
2017-04-13 12:55:00,5.55,5.57,5.55,5.57,249380.0,4.582,4.5985,4.582,4.5985,249380.0
2017-04-13 13:00:00,5.56,5.57,5.56,5.56,93464.0,4.5903,4.5985,4.5903,4.5903,93464.0
2017-04-13 13:05:00,5.56,5.56,5.56,5.56,107300.0,4.5903,4.5903,4.5903,4.5903,107300.0
2017-04-13 13:10:00,5.56,5.57,5.56,5.57,217064.0,4.5903,4.5985,4.5903,4.5985,217064.0
2017-04-13 13:15:00,5.57,5.57,5.56,5.57,60400.0,4.5985,4.5985,4.5903,4.5985,60400.0
2017-04-13 13:20:00,5.57,5.57,5.57,5.57,52012.0,4.5985,4.5985,4.5985,4.5985,52012.0
2017-04-13 13:25:00,5.57,5.59,5.56,5.58,327428.0,4.5985,4.615,4.5903,4.6068,327428.0
2017-04-13 13:30:00,5.58,5.58,5.57,5.58,242000.0,4.6068,4.6068,4.5985,4.6068,242000.0
2017-04-13 13:35:00,5.58,5.58,5.57,5.57,127584.0,4.6068,4.6068,4.5985,4.5985,127584.0
2017-04-13 13:40:00,5.57,5.58,5.57,5.57,142396.0,4.5985,4.6068,4.5985,4.5985,142396.0
2017-04-13 13:45:00,5.57,5.57,5.56,5.56,114068.0,4.5985,4.5985,4.5903,4.5903,114068.0
2017-04-13 13:50:00,5.56,5.57,5.56,5.56,62948.0,4.5903,4.5985,4.5903,4.5903,62948.0
2017-04-13 13:55:00,5.56,5.57,5.56,5.57,127000.0,4.5903,4.5985,4.5903,4.5985,127000.0
2017-04-13 14:00:00,5.57,5.58,5.57,5.57,43944.0,4.5985,4.6068,4.5985,4.5985,43944.0
2017-04-13 14:05:00,5.58,5.58,5.57,5.58,133292.0,4.6068,4.6068,4.5985,4.6068,133292.0
2017-04-13 14:10:00,5.58,5.58,5.57,5.57,171136.0,4.6068,4.6068,4.5985,4.5985,171136.0
2017-04-13 14:15:00,5.57,5.57,5.57,5.57,154964.0,4.5985,4.5985,4.5985,4.5985,154964.0
2017-04-13 14:20:00,5.57,5.59,5.57,5.58,156432.0,4.5985,4.615,4.5985,4.6068,156432.0
2017-04-13 14:25:00,5.58,5.6,5.58,5.59,82636.0,4.6068,4.6233,4.6068,4.615,82636.0
2017-04-13 14:30:00,5.59,5.6,5.58,5.6,181024.0,4.615,4.6233,4.6068,4.6233,181024.0
2017-04-13 14:35:00,5.6,5.6,5.59,5.59,77556.0,4.6233,4.6233,4.615,4.615,77556.0
2017-04-13 14:40:00,5.59,5.6,5.59,5.6,113556.0,4.615,4.6233,4.615,4.6233,113556.0
2017-04-13 14:45:00,5.6,5.61,5.59,5.6,301648.0,4.6233,4.6316,4.615,4.6233,301648.0
2017-04-13 14:50:00,5.6,5.6,5.59,5.59,139976.0,4.6233,4.6233,4.615,4.615,139976.0
2017-04-13 14:55:00,5.59,5.6,5.59,5.6,176616.0,4.615,4.6233,4.615,4.6233,176616.0
2017-04-13 15:00:00,5.6,5.61,5.59,5.6,321764.0,4.6233,4.6316,4.615,4.6233,321764.0
2017-04-13 15:05:00,5.6,5.6,5.6,5.6,135640.0,4.6233,4.6233,4.6233,4.6233,135640.0
2017-04-13 15:10:00,5.6,5.6,5.58,5.58,146888.0,4.6233,4.6233,4.6068,4.6068,146888.0
2017-04-13 15:15:00,5.58,5.59,5.58,5.58,99468.0,4.6068,4.615,4.6068,4.6068,99468.0
2017-04-13 15:20:00,5.58,5.59,5.57,5.59,196300.0,4.6068,4.615,4.5985,4.615,196300.0
2017-04-13 15:25:00,5.59,5.59,5.58,5.59,198536.0,4.615,4.615,4.6068,4.615,198536.0
2017-04-13 15:30:00,5.59,5.59,5.57,5.57,210864.0,4.615,4.615,4.5985,4.5985,210864.0
2017-04-13 15:35:00,5.57,5.58,5.56,5.57,228924.0,4.5985,4.6068,4.5903,4.5985,228924.0
2017-04-13 15:40:00,5.57,5.58,5.57,5.58,324908.0,4.5985,4.6068,4.5985,4.6068,324908.0
2017-04-13 15:45:00,5.58,5.6,5.58,5.59,340096.0,4.6068,4.6233,4.6068,4.615,340096.0
2017-04-13 15:50:00,5.59,5.59,5.58,5.58,669464.0,4.615,4.615,4.6068,4.6068,669464.0
2017-04-13 15:55:00,5.58,5.6,5.58,5.6,1857944.0,4.6068,4.6233,4.6068,4.6233,1857944.0
2017-04-17 09:30:00,5.61,5.64,5.61,5.63,325468.0,4.6316,4.6563,4.6316,4.6481,325468.0
2017-04-17 09:35:00,5.62,5.64,5.61,5.63,127164.0,4.6398,4.6563,4.6316,4.6481,127164.0
2017-04-17 09:40:00,5.63,5.63,5.6,5.61,91736.0,4.6481,4.6481,4.6233,4.6316,91736.0
2017-04-17 09:45:00,5.61,5.64,5.61,5.64,122336.0,4.6316,4.6563,4.6316,4.6563,122336.0
2017-04-17 09:50:00,5.63,5.64,5.63,5.64,111320.0,4.6481,4.6563,4.6481,4.6563,111320.0
2017-04-17 09:55:00,5.64,5.65,5.62,5.62,82768.0,4.6563,4.6646,4.6398,4.6398,82768.0
2017-04-17 10:00:00,5.62,5.64,5.62,5.63,137564.0,4.6398,4.6563,4.6398,4.6481,137564.0
2017-04-17 10:05:00,5.63,5.66,5.63,5.65,384504.0,4.6481,4.6728,4.6481,4.6646,384504.0
2017-04-17 10:10:00,5.64,5.65,5.64,5.64,137512.0,4.6563,4.6646,4.6563,4.6563,137512.0
2017-04-17 10:15:00,5.65,5.65,5.64,5.64,83172.0,4.6646,4.6646,4.6563,4.6563,83172.0
2017-04-17 10:20:00,5.64,5.64,5.64,5.64,62852.0,4.6563,4.6563,4.6563,4.6563,62852.0
2017-04-17 10:25:00,5.64,5.65,5.64,5.65,194340.0,4.6563,4.6646,4.6563,4.6646,194340.0
2017-04-17 10:30:00,5.65,5.67,5.65,5.65,304676.0,4.6646,4.6811,4.6646,4.6646,304676.0
2017-04-17 10:35:00,5.65,5.66,5.65,5.65,177196.0,4.6646,4.6728,4.6646,4.6646,177196.0
2017-04-17 10:40:00,5.65,5.65,5.64,5.64,208052.0,4.6646,4.6646,4.6563,4.6563,208052.0
2017-04-17 10:45:00,5.64,5.65,5.64,5.64,177888.0,4.6563,4.6646,4.6563,4.6563,177888.0
2017-04-17 10:50:00,5.64,5.68,5.64,5.67,248148.0,4.6563,4.6894,4.6563,4.6811,248148.0
2017-04-17 10:55:00,5.67,5.68,5.67,5.68,185240.0,4.6811,4.6894,4.6811,4.6894,185240.0
2017-04-17 11:00:00,5.68,5.69,5.68,5.69,271016.0,4.6894,4.6976,4.6894,4.6976,271016.0
2017-04-17 11:05:00,5.69,5.69,5.68,5.68,48792.0,4.6976,4.6976,4.6894,4.6894,48792.0
2017-04-17 11:10:00,5.68,5.68,5.68,5.68,50032.0,4.6894,4.6894,4.6894,4.6894,50032.0
2017-04-17 11:15:00,5.68,5.69,5.67,5.68,108112.0,4.6894,4.6976,4.6811,4.6894,108112.0
2017-04-17 11:20:00,5.69,5.7,5.68,5.68,67172.0,4.6976,4.7059,4.6894,4.6894,67172.0
2017-04-17 11:25:00,5.68,5.68,5.67,5.67,144244.0,4.6894,4.6894,4.6811,4.6811,144244.0
2017-04-17 11:30:00,5.68,5.68,5.67,5.68,140220.0,4.6894,4.6894,4.6811,4.6894,140220.0
2017-04-17 11:35:00,5.68,5.7,5.68,5.69,155756.0,4.6894,4.7059,4.6894,4.6976,155756.0
2017-04-17 11:40:00,5.69,5.69,5.68,5.68,115540.0,4.6976,4.6976,4.6894,4.6894,115540.0
2017-04-17 11:45:00,5.69,5.69,5.68,5.69,112236.0,4.6976,4.6976,4.6894,4.6976,112236.0
2017-04-17 11:50:00,5.69,5.7,5.69,5.69,93440.0,4.6976,4.7059,4.6976,4.6976,93440.0
2017-04-17 11:55:00,5.69,5.69,5.68,5.69,100168.0,4.6976,4.6976,4.6894,4.6976,100168.0
2017-04-17 12:00:00,5.68,5.69,5.68,5.69,281236.0,4.6894,4.6976,4.6894,4.6976,281236.0
2017-04-17 12:05:00,5.7,5.7,5.69,5.69,52392.0,4.7059,4.7059,4.6976,4.6976,52392.0
2017-04-17 12:10:00,5.69,5.7,5.69,5.7,65576.0,4.6976,4.7059,4.6976,4.7059,65576.0
2017-04-17 12:15:00,5.7,5.7,5.69,5.7,131608.0,4.7059,4.7059,4.6976,4.7059,131608.0
2017-04-17 12:20:00,5.7,5.71,5.69,5.71,129348.0,4.7059,4.7141,4.6976,4.7141,129348.0
2017-04-17 12:25:00,5.71,5.71,5.7,5.7,90952.0,4.7141,4.7141,4.7059,4.7059,90952.0
2017-04-17 12:30:00,5.7,5.7,5.7,5.7,106160.0,4.7059,4.7059,4.7059,4.7059,106160.0
2017-04-17 12:35:00,5.7,5.7,5.7,5.7,47336.0,4.7059,4.7059,4.7059,4.7059,47336.0
2017-04-17 12:40:00,5.7,5.71,5.7,5.7,59792.0,4.7059,4.7141,4.7059,4.7059,59792.0
2017-04-17 12:45:00,5.71,5.72,5.7,5.72,232556.0,4.7141,4.7224,4.7059,4.7224,232556.0
2017-04-17 12:50:00,5.72,5.72,5.71,5.72,286708.0,4.7224,4.7224,4.7141,4.7224,286708.0
2017-04-17 12:55:00,5.72,5.72,5.71,5.71,47688.0,4.7224,4.7224,4.7141,4.7141,47688.0
2017-04-17 13:00:00,5.72,5.72,5.7,5.71,144080.0,4.7224,4.7224,4.7059,4.7141,144080.0
2017-04-17 13:05:00,5.71,5.71,5.7,5.7,41908.0,4.7141,4.7141,4.7059,4.7059,41908.0
2017-04-17 13:10:00,5.71,5.71,5.7,5.7,51612.0,4.7141,4.7141,4.7059,4.7059,51612.0
2017-04-17 13:15:00,5.7,5.71,5.7,5.7,61848.0,4.7059,4.7141,4.7059,4.7059,61848.0
2017-04-17 13:20:00,5.7,5.7,5.69,5.69,60448.0,4.7059,4.7059,4.6976,4.6976,60448.0
2017-04-17 13:25:00,5.69,5.7,5.69,5.7,74676.0,4.6976,4.7059,4.6976,4.7059,74676.0
2017-04-17 13:30:00,5.7,5.71,5.7,5.7,83920.0,4.7059,4.7141,4.7059,4.7059,83920.0
2017-04-17 13:35:00,5.7,5.7,5.69,5.69,53536.0,4.7059,4.7059,4.6976,4.6976,53536.0
2017-04-17 13:40:00,5.69,5.7,5.69,5.69,83036.0,4.6976,4.7059,4.6976,4.6976,83036.0
2017-04-17 13:45:00,5.69,5.69,5.68,5.69,80996.0,4.6976,4.6976,4.6894,4.6976,80996.0
2017-04-17 13:50:00,5.69,5.69,5.68,5.69,90200.0,4.6976,4.6976,4.6894,4.6976,90200.0
2017-04-17 13:55:00,5.69,5.69,5.68,5.69,62364.0,4.6976,4.6976,4.6894,4.6976,62364.0
2017-04-17 14:00:00,5.69,5.7,5.69,5.7,193460.0,4.6976,4.7059,4.6976,4.7059,193460.0
2017-04-17 14:05:00,5.7,5.7,5.7,5.7,68360.0,4.7059,4.7059,4.7059,4.7059,68360.0
2017-04-17 14:10:00,5.7,5.7,5.7,5.7,43604.0,4.7059,4.7059,4.7059,4.7059,43604.0
2017-04-17 14:15:00,5.7,5.7,5.69,5.7,58948.0,4.7059,4.7059,4.6976,4.7059,58948.0
2017-04-17 14:20:00,5.69,5.7,5.69,5.7,36548.0,4.6976,4.7059,4.6976,4.7059,36548.0
2017-04-17 14:25:00,5.7,5.7,5.69,5.7,152820.0,4.7059,4.7059,4.6976,4.7059,152820.0
2017-04-17 14:30:00,5.7,5.7,5.7,5.7,17600.0,4.7059,4.7059,4.7059,4.7059,17600.0
2017-04-17 14:35:00,5.7,5.7,5.7,5.7,83852.0,4.7059,4.7059,4.7059,4.7059,83852.0
2017-04-17 14:40:00,5.7,5.7,5.7,5.7,53648.0,4.7059,4.7059,4.7059,4.7059,53648.0
2017-04-17 14:45:00,5.7,5.7,5.69,5.7,204552.0,4.7059,4.7059,4.6976,4.7059,204552.0
2017-04-17 14:50:00,5.7,5.7,5.69,5.7,174500.0,4.7059,4.7059,4.6976,4.7059,174500.0
2017-04-17 14:55:00,5.7,5.7,5.7,5.7,85088.0,4.7059,4.7059,4.7059,4.7059,85088.0
2017-04-17 15:00:00,5.7,5.7,5.7,5.7,105972.0,4.7059,4.7059,4.7059,4.7059,105972.0
2017-04-17 15:05:00,5.7,5.7,5.7,5.7,104448.0,4.7059,4.7059,4.7059,4.7059,104448.0
2017-04-17 15:10:00,5.7,5.71,5.7,5.71,113128.0,4.7059,4.7141,4.7059,4.7141,113128.0
2017-04-17 15:15:00,5.71,5.74,5.7,5.73,361804.0,4.7141,4.7389,4.7059,4.7306,361804.0
2017-04-17 15:20:00,5.73,5.73,5.72,5.72,55772.0,4.7306,4.7306,4.7224,4.7224,55772.0
2017-04-17 15:25:00,5.72,5.73,5.72,5.72,102616.0,4.7224,4.7306,4.7224,4.7224,102616.0
2017-04-17 15:30:00,5.72,5.73,5.72,5.72,243012.0,4.7224,4.7306,4.7224,4.7224,243012.0
2017-04-17 15:35:00,5.72,5.73,5.72,5.73,176876.0,4.7224,4.7306,4.7224,4.7306,176876.0
2017-04-17 15:40:00,5.73,5.73,5.72,5.72,137184.0,4.7306,4.7306,4.7224,4.7224,137184.0
2017-04-17 15:45:00,5.72,5.72,5.71,5.72,327108.0,4.7224,4.7224,4.7141,4.7224,327108.0
2017-04-17 15:50:00,5.72,5.73,5.71,5.72,370784.0,4.7224,4.7306,4.7141,4.7224,370784.0
2017-04-17 15:55:00,5.72,5.72,5.71,5.72,1005700.0,4.7224,4.7224,4.7141,4.7224,1005700.0
2017-04-18 09:30:00,5.71,5.71,5.65,5.71,167916.0,4.7141,4.7141,4.6646,4.7141,167916.0
2017-04-18 09:35:00,5.71,5.72,5.68,5.69,49736.0,4.7141,4.7224,4.6894,4.6976,49736.0
2017-04-18 09:40:00,5.7,5.71,5.7,5.71,42904.0,4.7059,4.7141,4.7059,4.7141,42904.0
2017-04-18 09:45:00,5.71,5.73,5.7,5.72,121680.0,4.7141,4.7306,4.7059,4.7224,121680.0
2017-04-18 09:50:00,5.72,5.72,5.7,5.72,90380.0,4.7224,4.7224,4.7059,4.7224,90380.0
2017-04-18 09:55:00,5.72,5.74,5.72,5.73,235376.0,4.7224,4.7389,4.7224,4.7306,235376.0
2017-04-18 10:00:00,5.73,5.75,5.73,5.73,97300.0,4.7306,4.7471,4.7306,4.7306,97300.0
2017-04-18 10:05:00,5.73,5.73,5.72,5.72,82452.0,4.7306,4.7306,4.7224,4.7224,82452.0
2017-04-18 10:10:00,5.73,5.73,5.7,5.7,77444.0,4.7306,4.7306,4.7059,4.7059,77444.0
2017-04-18 10:15:00,5.7,5.71,5.7,5.7,67004.0,4.7059,4.7141,4.7059,4.7059,67004.0
2017-04-18 10:20:00,5.7,5.71,5.69,5.7,38364.0,4.7059,4.7141,4.6976,4.7059,38364.0
2017-04-18 10:25:00,5.7,5.71,5.69,5.69,40620.0,4.7059,4.7141,4.6976,4.6976,40620.0
2017-04-18 10:30:00,5.69,5.7,5.69,5.7,82584.0,4.6976,4.7059,4.6976,4.7059,82584.0
2017-04-18 10:35:00,5.7,5.72,5.7,5.72,103644.0,4.7059,4.7224,4.7059,4.7224,103644.0
2017-04-18 10:40:00,5.72,5.72,5.7,5.7,58032.0,4.7224,4.7224,4.7059,4.7059,58032.0
2017-04-18 10:45:00,5.7,5.71,5.7,5.71,53016.0,4.7059,4.7141,4.7059,4.7141,53016.0
2017-04-18 10:50:00,5.71,5.71,5.69,5.7,112008.0,4.7141,4.7141,4.6976,4.7059,112008.0
2017-04-18 10:55:00,5.7,5.71,5.69,5.7,89164.0,4.7059,4.7141,4.6976,4.7059,89164.0
2017-04-18 11:00:00,5.7,5.7,5.69,5.69,62720.0,4.7059,4.7059,4.6976,4.6976,62720.0
2017-04-18 11:05:00,5.69,5.71,5.69,5.71,56944.0,4.6976,4.7141,4.6976,4.7141,56944.0
2017-04-18 11:10:00,5.71,5.71,5.7,5.7,50636.0,4.7141,4.7141,4.7059,4.7059,50636.0
2017-04-18 11:15:00,5.7,5.71,5.7,5.7,24672.0,4.7059,4.7141,4.7059,4.7059,24672.0
2017-04-18 11:20:00,5.7,5.71,5.7,5.71,31356.0,4.7059,4.7141,4.7059,4.7141,31356.0
2017-04-18 11:25:00,5.71,5.71,5.71,5.71,49696.0,4.7141,4.7141,4.7141,4.7141,49696.0
2017-04-18 11:30:00,5.71,5.71,5.69,5.69,47964.0,4.7141,4.7141,4.6976,4.6976,47964.0
2017-04-18 11:35:00,5.69,5.69,5.68,5.69,38564.0,4.6976,4.6976,4.6894,4.6976,38564.0
2017-04-18 11:40:00,5.68,5.68,5.68,5.68,35304.0,4.6894,4.6894,4.6894,4.6894,35304.0
2017-04-18 11:45:00,5.68,5.69,5.68,5.69,23540.0,4.6894,4.6976,4.6894,4.6976,23540.0
2017-04-18 11:50:00,5.69,5.69,5.68,5.69,30220.0,4.6976,4.6976,4.6894,4.6976,30220.0
2017-04-18 11:55:00,5.68,5.68,5.68,5.68,52232.0,4.6894,4.6894,4.6894,4.6894,52232.0
2017-04-18 12:00:00,5.68,5.68,5.66,5.68,73312.0,4.6894,4.6894,4.6728,4.6894,73312.0
2017-04-18 12:05:00,5.68,5.68,5.67,5.67,43320.0,4.6894,4.6894,4.6811,4.6811,43320.0
2017-04-18 12:10:00,5.67,5.67,5.66,5.67,49124.0,4.6811,4.6811,4.6728,4.6811,49124.0
2017-04-18 12:15:00,5.67,5.67,5.66,5.67,53736.0,4.6811,4.6811,4.6728,4.6811,53736.0
2017-04-18 12:20:00,5.67,5.68,5.67,5.68,53128.0,4.6811,4.6894,4.6811,4.6894,53128.0
2017-04-18 12:25:00,5.68,5.68,5.67,5.67,28304.0,4.6894,4.6894,4.6811,4.6811,28304.0
2017-04-18 12:30:00,5.67,5.67,5.66,5.67,49972.0,4.6811,4.6811,4.6728,4.6811,49972.0
2017-04-18 12:35:00,5.67,5.67,5.66,5.66,33352.0,4.6811,4.6811,4.6728,4.6728,33352.0
2017-04-18 12:40:00,5.66,5.67,5.66,5.67,23332.0,4.6728,4.6811,4.6728,4.6811,23332.0
2017-04-18 12:45:00,5.67,5.68,5.67,5.67,34040.0,4.6811,4.6894,4.6811,4.6811,34040.0
2017-04-18 12:50:00,5.67,5.68,5.67,5.68,25268.0,4.6811,4.6894,4.6811,4.6894,25268.0
2017-04-18 12:55:00,5.68,5.68,5.67,5.67,27600.0,4.6894,4.6894,4.6811,4.6811,27600.0
2017-04-18 13:00:00,5.67,5.68,5.67,5.67,21880.0,4.6811,4.6894,4.6811,4.6811,21880.0
2017-04-18 13:05:00,5.67,5.67,5.67,5.67,54508.0,4.6811,4.6811,4.6811,4.6811,54508.0
2017-04-18 13:10:00,5.67,5.68,5.67,5.68,22924.0,4.6811,4.6894,4.6811,4.6894,22924.0
2017-04-18 13:15:00,5.68,5.69,5.68,5.68,27888.0,4.6894,4.6976,4.6894,4.6894,27888.0
2017-04-18 13:20:00,5.68,5.68,5.68,5.68,24596.0,4.6894,4.6894,4.6894,4.6894,24596.0
2017-04-18 13:25:00,5.68,5.69,5.68,5.69,37060.0,4.6894,4.6976,4.6894,4.6976,37060.0
2017-04-18 13:30:00,5.7,5.7,5.69,5.69,269444.0,4.7059,4.7059,4.6976,4.6976,269444.0
2017-04-18 13:35:00,5.69,5.7,5.69,5.69,19784.0,4.6976,4.7059,4.6976,4.6976,19784.0
2017-04-18 13:40:00,5.69,5.7,5.69,5.7,21748.0,4.6976,4.7059,4.6976,4.7059,21748.0
2017-04-18 13:45:00,5.7,5.7,5.69,5.7,32444.0,4.7059,4.7059,4.6976,4.7059,32444.0
2017-04-18 13:50:00,5.7,5.7,5.7,5.7,24260.0,4.7059,4.7059,4.7059,4.7059,24260.0
2017-04-18 13:55:00,5.7,5.7,5.69,5.7,27476.0,4.7059,4.7059,4.6976,4.7059,27476.0
2017-04-18 14:00:00,5.7,5.7,5.69,5.7,65964.0,4.7059,4.7059,4.6976,4.7059,65964.0
2017-04-18 14:05:00,5.7,5.7,5.7,5.7,38076.0,4.7059,4.7059,4.7059,4.7059,38076.0
2017-04-18 14:10:00,5.7,5.7,5.69,5.7,197100.0,4.7059,4.7059,4.6976,4.7059,197100.0
2017-04-18 14:15:00,5.7,5.71,5.7,5.71,69784.0,4.7059,4.7141,4.7059,4.7141,69784.0
2017-04-18 14:20:00,5.71,5.72,5.7,5.71,65192.0,4.7141,4.7224,4.7059,4.7141,65192.0
2017-04-18 14:25:00,5.71,5.71,5.7,5.71,29832.0,4.7141,4.7141,4.7059,4.7141,29832.0
2017-04-18 14:30:00,5.71,5.71,5.71,5.71,35908.0,4.7141,4.7141,4.7141,4.7141,35908.0
2017-04-18 14:35:00,5.71,5.71,5.7,5.7,55932.0,4.7141,4.7141,4.7059,4.7059,55932.0
2017-04-18 14:40:00,5.7,5.71,5.7,5.7,50088.0,4.7059,4.7141,4.7059,4.7059,50088.0
2017-04-18 14:45:00,5.7,5.7,5.7,5.7,15696.0,4.7059,4.7059,4.7059,4.7059,15696.0
2017-04-18 14:50:00,5.7,5.71,5.7,5.7,267692.0,4.7059,4.7141,4.7059,4.7059,267692.0
2017-04-18 14:55:00,5.7,5.71,5.7,5.71,51532.0,4.7059,4.7141,4.7059,4.7141,51532.0
2017-04-18 15:00:00,5.71,5.71,5.7,5.7,61108.0,4.7141,4.7141,4.7059,4.7059,61108.0
2017-04-18 15:05:00,5.7,5.71,5.7,5.71,44460.0,4.7059,4.7141,4.7059,4.7141,44460.0
2017-04-18 15:10:00,5.71,5.71,5.7,5.71,43920.0,4.7141,4.7141,4.7059,4.7141,43920.0
2017-04-18 15:15:00,5.71,5.71,5.71,5.71,84364.0,4.7141,4.7141,4.7141,4.7141,84364.0
2017-04-18 15:20:00,5.71,5.72,5.71,5.72,122736.0,4.7141,4.7224,4.7141,4.7224,122736.0
2017-04-18 15:25:00,5.72,5.72,5.71,5.71,144900.0,4.7224,4.7224,4.7141,4.7141,144900.0
2017-04-18 15:30:00,5.71,5.71,5.71,5.71,44800.0,4.7141,4.7141,4.7141,4.7141,44800.0
2017-04-18 15:35:00,5.71,5.72,5.71,5.72,107324.0,4.7141,4.7224,4.7141,4.7224,107324.0
2017-04-18 15:40:00,5.72,5.72,5.71,5.71,145892.0,4.7224,4.7224,4.7141,4.7141,145892.0
2017-04-18 15:45:00,5.71,5.71,5.71,5.71,134228.0,4.7141,4.7141,4.7141,4.7141,134228.0
2017-04-18 15:50:00,5.71,5.71,5.71,5.71,379920.0,4.7141,4.7141,4.7141,4.7141,379920.0
2017-04-18 15:55:00,5.71,5.72,5.71,5.71,786076.0,4.7141,4.7224,4.7141,4.7141,786076.0
2017-04-19 09:30:00,5.73,5.74,5.71,5.72,204040.0,4.7306,4.7389,4.7141,4.7224,204040.0
2017-04-19 09:35:00,5.72,5.74,5.72,5.73,40476.0,4.7224,4.7389,4.7224,4.7306,40476.0
2017-04-19 09:40:00,5.73,5.73,5.72,5.72,53156.0,4.7306,4.7306,4.7224,4.7224,53156.0
2017-04-19 09:45:00,5.71,5.73,5.71,5.73,50000.0,4.7141,4.7306,4.7141,4.7306,50000.0
2017-04-19 09:50:00,5.73,5.74,5.72,5.73,63132.0,4.7306,4.7389,4.7224,4.7306,63132.0
2017-04-19 09:55:00,5.73,5.74,5.73,5.74,65476.0,4.7306,4.7389,4.7306,4.7389,65476.0
2017-04-19 10:00:00,5.74,5.75,5.74,5.74,46640.0,4.7389,4.7471,4.7389,4.7389,46640.0
2017-04-19 10:05:00,5.74,5.74,5.73,5.73,74188.0,4.7389,4.7389,4.7306,4.7306,74188.0
2017-04-19 10:10:00,5.73,5.74,5.73,5.73,89124.0,4.7306,4.7389,4.7306,4.7306,89124.0
2017-04-19 10:15:00,5.73,5.75,5.73,5.75,122528.0,4.7306,4.7471,4.7306,4.7471,122528.0
2017-04-19 10:20:00,5.75,5.76,5.75,5.76,186916.0,4.7471,4.7554,4.7471,4.7554,186916.0
2017-04-19 10:25:00,5.76,5.77,5.76,5.77,134476.0,4.7554,4.7637,4.7554,4.7637,134476.0
2017-04-19 10:30:00,5.77,5.77,5.75,5.75,76096.0,4.7637,4.7637,4.7471,4.7471,76096.0
2017-04-19 10:35:00,5.75,5.76,5.75,5.76,85368.0,4.7471,4.7554,4.7471,4.7554,85368.0
2017-04-19 10:40:00,5.76,5.77,5.76,5.76,78352.0,4.7554,4.7637,4.7554,4.7554,78352.0
2017-04-19 10:45:00,5.76,5.77,5.75,5.75,83400.0,4.7554,4.7637,4.7471,4.7471,83400.0
2017-04-19 10:50:00,5.75,5.76,5.75,5.76,81244.0,4.7471,4.7554,4.7471,4.7554,81244.0
2017-04-19 10:55:00,5.76,5.77,5.76,5.77,66748.0,4.7554,4.7637,4.7554,4.7637,66748.0
2017-04-19 11:00:00,5.77,5.78,5.77,5.78,141668.0,4.7637,4.7719,4.7637,4.7719,141668.0
2017-04-19 11:05:00,5.78,5.78,5.77,5.77,91616.0,4.7719,4.7719,4.7637,4.7637,91616.0
2017-04-19 11:10:00,5.77,5.77,5.76,5.77,51484.0,4.7637,4.7637,4.7554,4.7637,51484.0
2017-04-19 11:15:00,5.77,5.77,5.75,5.75,141964.0,4.7637,4.7637,4.7471,4.7471,141964.0
2017-04-19 11:20:00,5.75,5.75,5.74,5.75,140612.0,4.7471,4.7471,4.7389,4.7471,140612.0
2017-04-19 11:25:00,5.75,5.75,5.74,5.75,68300.0,4.7471,4.7471,4.7389,4.7471,68300.0
2017-04-19 11:30:00,5.75,5.76,5.75,5.76,47464.0,4.7471,4.7554,4.7471,4.7554,47464.0
2017-04-19 11:35:00,5.76,5.77,5.76,5.77,45640.0,4.7554,4.7637,4.7554,4.7637,45640.0
2017-04-19 11:40:00,5.77,5.77,5.76,5.76,105424.0,4.7637,4.7637,4.7554,4.7554,105424.0
2017-04-19 11:45:00,5.76,5.77,5.75,5.75,60552.0,4.7554,4.7637,4.7471,4.7471,60552.0
2017-04-19 11:50:00,5.75,5.76,5.75,5.75,124536.0,4.7471,4.7554,4.7471,4.7471,124536.0
2017-04-19 11:55:00,5.75,5.75,5.74,5.74,38856.0,4.7471,4.7471,4.7389,4.7389,38856.0
2017-04-19 12:00:00,5.74,5.75,5.74,5.74,16976.0,4.7389,4.7471,4.7389,4.7389,16976.0
2017-04-19 12:05:00,5.74,5.74,5.73,5.73,47624.0,4.7389,4.7389,4.7306,4.7306,47624.0
2017-04-19 12:10:00,5.73,5.74,5.73,5.74,26608.0,4.7306,4.7389,4.7306,4.7389,26608.0
2017-04-19 12:15:00,5.73,5.74,5.73,5.74,29820.0,4.7306,4.7389,4.7306,4.7389,29820.0
2017-04-19 12:20:00,5.74,5.74,5.73,5.73,49008.0,4.7389,4.7389,4.7306,4.7306,49008.0
2017-04-19 12:25:00,5.73,5.74,5.73,5.74,27932.0,4.7306,4.7389,4.7306,4.7389,27932.0
2017-04-19 12:30:00,5.74,5.74,5.74,5.74,21500.0,4.7389,4.7389,4.7389,4.7389,21500.0
2017-04-19 12:35:00,5.74,5.74,5.73,5.73,34992.0,4.7389,4.7389,4.7306,4.7306,34992.0
2017-04-19 12:40:00,5.73,5.74,5.73,5.73,39200.0,4.7306,4.7389,4.7306,4.7306,39200.0
2017-04-19 12:45:00,5.73,5.73,5.72,5.73,46756.0,4.7306,4.7306,4.7224,4.7306,46756.0
2017-04-19 12:50:00,5.73,5.73,5.73,5.73,26600.0,4.7306,4.7306,4.7306,4.7306,26600.0
2017-04-19 12:55:00,5.73,5.74,5.73,5.73,64168.0,4.7306,4.7389,4.7306,4.7306,64168.0
2017-04-19 13:00:00,5.73,5.74,5.73,5.73,49872.0,4.7306,4.7389,4.7306,4.7306,49872.0
2017-04-19 13:05:00,5.73,5.73,5.73,5.73,20800.0,4.7306,4.7306,4.7306,4.7306,20800.0
2017-04-19 13:10:00,5.73,5.73,5.72,5.73,53236.0,4.7306,4.7306,4.7224,4.7306,53236.0
2017-04-19 13:15:00,5.73,5.74,5.72,5.73,55240.0,4.7306,4.7389,4.7224,4.7306,55240.0
2017-04-19 13:20:00,5.72,5.74,5.72,5.74,29640.0,4.7224,4.7389,4.7224,4.7389,29640.0
2017-04-19 13:25:00,5.74,5.74,5.74,5.74,17240.0,4.7389,4.7389,4.7389,4.7389,17240.0
2017-04-19 13:30:00,5.74,5.75,5.74,5.74,33552.0,4.7389,4.7471,4.7389,4.7389,33552.0
2017-04-19 13:35:00,5.74,5.74,5.74,5.74,31412.0,4.7389,4.7389,4.7389,4.7389,31412.0
2017-04-19 13:40:00,5.74,5.74,5.74,5.74,45580.0,4.7389,4.7389,4.7389,4.7389,45580.0
2017-04-19 13:45:00,5.74,5.74,5.74,5.74,36228.0,4.7389,4.7389,4.7389,4.7389,36228.0
2017-04-19 13:50:00,5.74,5.74,5.74,5.74,22656.0,4.7389,4.7389,4.7389,4.7389,22656.0
2017-04-19 13:55:00,5.74,5.74,5.73,5.73,53644.0,4.7389,4.7389,4.7306,4.7306,53644.0
2017-04-19 14:00:00,5.73,5.74,5.73,5.73,49868.0,4.7306,4.7389,4.7306,4.7306,49868.0
2017-04-19 14:05:00,5.73,5.74,5.73,5.73,30088.0,4.7306,4.7389,4.7306,4.7306,30088.0
2017-04-19 14:10:00,5.73,5.73,5.72,5.72,64024.0,4.7306,4.7306,4.7224,4.7224,64024.0
2017-04-19 14:15:00,5.72,5.72,5.71,5.72,48360.0,4.7224,4.7224,4.7141,4.7224,48360.0
2017-04-19 14:20:00,5.72,5.72,5.71,5.71,12612.0,4.7224,4.7224,4.7141,4.7141,12612.0
2017-04-19 14:25:00,5.71,5.73,5.71,5.72,57596.0,4.7141,4.7306,4.7141,4.7224,57596.0
2017-04-19 14:30:00,5.72,5.72,5.72,5.72,29296.0,4.7224,4.7224,4.7224,4.7224,29296.0
2017-04-19 14:35:00,5.72,5.72,5.72,5.72,19784.0,4.7224,4.7224,4.7224,4.7224,19784.0
2017-04-19 14:40:00,5.72,5.72,5.71,5.72,73620.0,4.7224,4.7224,4.7141,4.7224,73620.0
2017-04-19 14:45:00,5.72,5.72,5.71,5.71,17764.0,4.7224,4.7224,4.7141,4.7141,17764.0
2017-04-19 14:50:00,5.71,5.71,5.7,5.7,103432.0,4.7141,4.7141,4.7059,4.7059,103432.0
2017-04-19 14:55:00,5.7,5.71,5.7,5.7,36168.0,4.7059,4.7141,4.7059,4.7059,36168.0
2017-04-19 15:00:00,5.7,5.71,5.7,5.71,40764.0,4.7059,4.7141,4.7059,4.7141,40764.0
2017-04-19 15:05:00,5.71,5.71,5.7,5.7,56176.0,4.7141,4.7141,4.7059,4.7059,56176.0
2017-04-19 15:10:00,5.7,5.71,5.7,5.71,47540.0,4.7059,4.7141,4.7059,4.7141,47540.0
2017-04-19 15:15:00,5.71,5.71,5.71,5.71,52540.0,4.7141,4.7141,4.7141,4.7141,52540.0
2017-04-19 15:20:00,5.71,5.71,5.7,5.71,114724.0,4.7141,4.7141,4.7059,4.7141,114724.0
2017-04-19 15:25:00,5.71,5.71,5.69,5.69,70224.0,4.7141,4.7141,4.6976,4.6976,70224.0
2017-04-19 15:30:00,5.7,5.7,5.69,5.7,59488.0,4.7059,4.7059,4.6976,4.7059,59488.0
2017-04-19 15:35:00,5.7,5.7,5.7,5.7,106860.0,4.7059,4.7059,4.7059,4.7059,106860.0
2017-04-19 15:40:00,5.7,5.7,5.69,5.7,157088.0,4.7059,4.7059,4.6976,4.7059,157088.0
2017-04-19 15:45:00,5.7,5.7,5.69,5.7,119452.0,4.7059,4.7059,4.6976,4.7059,119452.0
2017-04-19 15:50:00,5.7,5.7,5.69,5.7,314112.0,4.7059,4.7059,4.6976,4.7059,314112.0
2017-04-19 15:55:00,5.69,5.7,5.69,5.7,332080.0,4.6976,4.7059,4.6976,4.7059,332080.0
2017-04-20 09:30:00,5.74,5.75,5.74,5.75,244016.0,4.7389,4.7471,4.7389,4.7471,244016.0
2017-04-20 09:35:00,5.75,5.78,5.75,5.78,81416.0,4.7471,4.7719,4.7471,4.7719,81416.0
2017-04-20 09:40:00,5.78,5.78,5.76,5.77,34928.0,4.7719,4.7719,4.7554,4.7637,34928.0
2017-04-20 09:45:00,5.77,5.78,5.76,5.77,50600.0,4.7637,4.7719,4.7554,4.7637,50600.0
2017-04-20 09:50:00,5.77,5.78,5.76,5.76,118088.0,4.7637,4.7719,4.7554,4.7554,118088.0
2017-04-20 09:55:00,5.76,5.78,5.76,5.76,55628.0,4.7554,4.7719,4.7554,4.7554,55628.0
2017-04-20 10:00:00,5.76,5.77,5.76,5.76,51972.0,4.7554,4.7637,4.7554,4.7554,51972.0
2017-04-20 10:05:00,5.76,5.77,5.75,5.76,47720.0,4.7554,4.7637,4.7471,4.7554,47720.0
2017-04-20 10:10:00,5.76,5.78,5.76,5.77,94680.0,4.7554,4.7719,4.7554,4.7637,94680.0
2017-04-20 10:15:00,5.77,5.77,5.76,5.76,69220.0,4.7637,4.7637,4.7554,4.7554,69220.0
2017-04-20 10:20:00,5.77,5.77,5.76,5.76,57928.0,4.7637,4.7637,4.7554,4.7554,57928.0
2017-04-20 10:25:00,5.76,5.77,5.75,5.76,92584.0,4.7554,4.7637,4.7471,4.7554,92584.0
2017-04-20 10:30:00,5.77,5.77,5.76,5.76,123560.0,4.7637,4.7637,4.7554,4.7554,123560.0
2017-04-20 10:35:00,5.76,5.77,5.76,5.77,16684.0,4.7554,4.7637,4.7554,4.7637,16684.0
2017-04-20 10:40:00,5.77,5.77,5.76,5.77,143404.0,4.7637,4.7637,4.7554,4.7637,143404.0
2017-04-20 10:45:00,5.77,5.78,5.77,5.78,104496.0,4.7637,4.7719,4.7637,4.7719,104496.0
2017-04-20 10:50:00,5.78,5.78,5.77,5.77,103564.0,4.7719,4.7719,4.7637,4.7637,103564.0
2017-04-20 10:55:00,5.78,5.78,5.77,5.78,40280.0,4.7719,4.7719,4.7637,4.7719,40280.0
2017-04-20 11:00:00,5.78,5.78,5.77,5.77,45388.0,4.7719,4.7719,4.7637,4.7637,45388.0
2017-04-20 11:05:00,5.77,5.79,5.77,5.79,98276.0,4.7637,4.7802,4.7637,4.7802,98276.0
2017-04-20 11:10:00,5.79,5.8,5.79,5.79,99976.0,4.7802,4.7884,4.7802,4.7802,99976.0
2017-04-20 11:15:00,5.79,5.8,5.79,5.8,56544.0,4.7802,4.7884,4.7802,4.7884,56544.0
2017-04-20 11:20:00,5.79,5.8,5.79,5.8,49212.0,4.7802,4.7884,4.7802,4.7884,49212.0
2017-04-20 11:25:00,5.8,5.81,5.8,5.8,24744.0,4.7884,4.7967,4.7884,4.7884,24744.0
2017-04-20 11:30:00,5.8,5.81,5.8,5.8,72524.0,4.7884,4.7967,4.7884,4.7884,72524.0
2017-04-20 11:35:00,5.8,5.81,5.8,5.81,70684.0,4.7884,4.7967,4.7884,4.7967,70684.0
2017-04-20 11:40:00,5.81,5.82,5.8,5.82,59588.0,4.7967,4.8049,4.7884,4.8049,59588.0
2017-04-20 11:45:00,5.82,5.84,5.82,5.83,74464.0,4.8049,4.8214,4.8049,4.8132,74464.0
2017-04-20 11:50:00,5.84,5.84,5.83,5.84,64972.0,4.8214,4.8214,4.8132,4.8214,64972.0
2017-04-20 11:55:00,5.83,5.85,5.83,5.85,40724.0,4.8132,4.8297,4.8132,4.8297,40724.0
2017-04-20 12:00:00,5.85,5.86,5.85,5.85,52712.0,4.8297,4.838,4.8297,4.8297,52712.0
2017-04-20 12:05:00,5.85,5.85,5.84,5.84,90796.0,4.8297,4.8297,4.8214,4.8214,90796.0
2017-04-20 12:10:00,5.84,5.85,5.84,5.85,47816.0,4.8214,4.8297,4.8214,4.8297,47816.0
2017-04-20 12:15:00,5.85,5.86,5.84,5.85,38948.0,4.8297,4.838,4.8214,4.8297,38948.0
2017-04-20 12:20:00,5.85,5.85,5.84,5.84,20408.0,4.8297,4.8297,4.8214,4.8214,20408.0
2017-04-20 12:25:00,5.84,5.84,5.83,5.84,110800.0,4.8214,4.8214,4.8132,4.8214,110800.0
2017-04-20 12:30:00,5.84,5.85,5.84,5.85,23164.0,4.8214,4.8297,4.8214,4.8297,23164.0
2017-04-20 12:35:00,5.85,5.85,5.83,5.83,66796.0,4.8297,4.8297,4.8132,4.8132,66796.0
2017-04-20 12:40:00,5.83,5.84,5.83,5.84,19156.0,4.8132,4.8214,4.8132,4.8214,19156.0
2017-04-20 12:45:00,5.84,5.85,5.84,5.84,35804.0,4.8214,4.8297,4.8214,4.8214,35804.0
2017-04-20 12:50:00,5.84,5.84,5.84,5.84,29568.0,4.8214,4.8214,4.8214,4.8214,29568.0
2017-04-20 12:55:00,5.84,5.84,5.83,5.83,27208.0,4.8214,4.8214,4.8132,4.8132,27208.0
2017-04-20 13:00:00,5.83,5.85,5.83,5.85,38796.0,4.8132,4.8297,4.8132,4.8297,38796.0
2017-04-20 13:05:00,5.85,5.85,5.84,5.85,33108.0,4.8297,4.8297,4.8214,4.8297,33108.0
2017-04-20 13:10:00,5.85,5.85,5.84,5.84,33832.0,4.8297,4.8297,4.8214,4.8214,33832.0
2017-04-20 13:15:00,5.84,5.84,5.83,5.83,26800.0,4.8214,4.8214,4.8132,4.8132,26800.0
2017-04-20 13:20:00,5.83,5.84,5.83,5.84,20800.0,4.8132,4.8214,4.8132,4.8214,20800.0
2017-04-20 13:25:00,5.84,5.84,5.83,5.84,40600.0,4.8214,4.8214,4.8132,4.8214,40600.0
2017-04-20 13:30:00,5.84,5.84,5.83,5.83,45028.0,4.8214,4.8214,4.8132,4.8132,45028.0
2017-04-20 13:35:00,5.83,5.84,5.83,5.83,75020.0,4.8132,4.8214,4.8132,4.8132,75020.0
2017-04-20 13:40:00,5.83,5.83,5.82,5.83,22828.0,4.8132,4.8132,4.8049,4.8132,22828.0
2017-04-20 13:45:00,5.83,5.83,5.82,5.83,20612.0,4.8132,4.8132,4.8049,4.8132,20612.0
2017-04-20 13:50:00,5.83,5.83,5.83,5.83,36340.0,4.8132,4.8132,4.8132,4.8132,36340.0
2017-04-20 13:55:00,5.83,5.83,5.82,5.83,19536.0,4.8132,4.8132,4.8049,4.8132,19536.0
2017-04-20 14:00:00,5.83,5.83,5.82,5.83,12696.0,4.8132,4.8132,4.8049,4.8132,12696.0
2017-04-20 14:05:00,5.83,5.83,5.82,5.82,48828.0,4.8132,4.8132,4.8049,4.8049,48828.0
2017-04-20 14:10:00,5.82,5.83,5.82,5.82,24760.0,4.8049,4.8132,4.8049,4.8049,24760.0
2017-04-20 14:15:00,5.82,5.83,5.82,5.83,37200.0,4.8049,4.8132,4.8049,4.8132,37200.0
2017-04-20 14:20:00,5.83,5.83,5.82,5.83,10800.0,4.8132,4.8132,4.8049,4.8132,10800.0
2017-04-20 14:25:00,5.83,5.83,5.83,5.83,21852.0,4.8132,4.8132,4.8132,4.8132,21852.0
2017-04-20 14:30:00,5.83,5.83,5.82,5.83,67520.0,4.8132,4.8132,4.8049,4.8132,67520.0
2017-04-20 14:35:00,5.83,5.83,5.83,5.83,23636.0,4.8132,4.8132,4.8132,4.8132,23636.0
2017-04-20 14:40:00,5.83,5.83,5.82,5.82,59096.0,4.8132,4.8132,4.8049,4.8049,59096.0
2017-04-20 14:45:00,5.82,5.83,5.82,5.82,38784.0,4.8049,4.8132,4.8049,4.8049,38784.0
2017-04-20 14:50:00,5.82,5.82,5.82,5.82,26624.0,4.8049,4.8049,4.8049,4.8049,26624.0
2017-04-20 14:55:00,5.82,5.83,5.82,5.82,26036.0,4.8049,4.8132,4.8049,4.8049,26036.0
2017-04-20 15:00:00,5.82,5.82,5.81,5.82,44724.0,4.8049,4.8049,4.7967,4.8049,44724.0
2017-04-20 15:05:00,5.82,5.82,5.81,5.82,93936.0,4.8049,4.8049,4.7967,4.8049,93936.0
2017-04-20 15:10:00,5.82,5.82,5.81,5.81,37360.0,4.8049,4.8049,4.7967,4.7967,37360.0
2017-04-20 15:15:00,5.81,5.82,5.8,5.8,44840.0,4.7967,4.8049,4.7884,4.7884,44840.0
2017-04-20 15:20:00,5.8,5.8,5.8,5.8,36312.0,4.7884,4.7884,4.7884,4.7884,36312.0
2017-04-20 15:25:00,5.8,5.81,5.8,5.81,62612.0,4.7884,4.7967,4.7884,4.7967,62612.0
2017-04-20 15:30:00,5.81,5.81,5.8,5.81,97712.0,4.7967,4.7967,4.7884,4.7967,97712.0
2017-04-20 15:35:00,5.81,5.82,5.8,5.81,251676.0,4.7967,4.8049,4.7884,4.7967,251676.0
2017-04-20 15:40:00,5.81,5.81,5.81,5.81,143312.0,4.7967,4.7967,4.7967,4.7967,143312.0
2017-04-20 15:45:00,5.81,5.81,5.8,5.8,266728.0,4.7967,4.7967,4.7884,4.7884,266728.0
2017-04-20 15:50:00,5.81,5.81,5.8,5.81,129624.0,4.7967,4.7967,4.7884,4.7967,129624.0
2017-04-20 15:55:00,5.81,5.81,5.8,5.8,365272.0,4.7967,4.7967,4.7884,4.7884,365272.0
2017-04-21 09:30:00,5.81,5.81,5.77,5.77,98284.0,4.7967,4.7967,4.7637,4.7637,98284.0
2017-04-21 09:35:00,5.77,5.78,5.76,5.78,59284.0,4.7637,4.7719,4.7554,4.7719,59284.0
2017-04-21 09:40:00,5.78,5.79,5.77,5.77,35520.0,4.7719,4.7802,4.7637,4.7637,35520.0
2017-04-21 09:45:00,5.77,5.78,5.77,5.77,82748.0,4.7637,4.7719,4.7637,4.7637,82748.0
2017-04-21 09:50:00,5.77,5.78,5.75,5.76,118936.0,4.7637,4.7719,4.7471,4.7554,118936.0
2017-04-21 09:55:00,5.76,5.76,5.75,5.75,84284.0,4.7554,4.7554,4.7471,4.7471,84284.0
2017-04-21 10:00:00,5.75,5.76,5.74,5.75,76624.0,4.7471,4.7554,4.7389,4.7471,76624.0
2017-04-21 10:05:00,5.75,5.75,5.74,5.74,49192.0,4.7471,4.7471,4.7389,4.7389,49192.0
2017-04-21 10:10:00,5.74,5.76,5.74,5.75,57468.0,4.7389,4.7554,4.7389,4.7471,57468.0
2017-04-21 10:15:00,5.75,5.75,5.75,5.75,23280.0,4.7471,4.7471,4.7471,4.7471,23280.0
2017-04-21 10:20:00,5.75,5.76,5.74,5.75,58436.0,4.7471,4.7554,4.7389,4.7471,58436.0
2017-04-21 10:25:00,5.75,5.75,5.74,5.75,43552.0,4.7471,4.7471,4.7389,4.7471,43552.0
2017-04-21 10:30:00,5.75,5.76,5.74,5.76,127932.0,4.7471,4.7554,4.7389,4.7554,127932.0
2017-04-21 10:35:00,5.76,5.76,5.74,5.75,62916.0,4.7554,4.7554,4.7389,4.7471,62916.0
2017-04-21 10:40:00,5.75,5.75,5.74,5.75,51576.0,4.7471,4.7471,4.7389,4.7471,51576.0
2017-04-21 10:45:00,5.75,5.76,5.75,5.76,51716.0,4.7471,4.7554,4.7471,4.7554,51716.0
2017-04-21 10:50:00,5.75,5.76,5.75,5.75,37212.0,4.7471,4.7554,4.7471,4.7471,37212.0
2017-04-21 10:55:00,5.75,5.75,5.74,5.74,88104.0,4.7471,4.7471,4.7389,4.7389,88104.0
2017-04-21 11:00:00,5.74,5.75,5.74,5.74,67028.0,4.7389,4.7471,4.7389,4.7389,67028.0
2017-04-21 11:05:00,5.74,5.75,5.74,5.75,40092.0,4.7389,4.7471,4.7389,4.7471,40092.0
2017-04-21 11:10:00,5.75,5.75,5.75,5.75,90804.0,4.7471,4.7471,4.7471,4.7471,90804.0
2017-04-21 11:15:00,5.75,5.77,5.75,5.77,68252.0,4.7471,4.7637,4.7471,4.7637,68252.0
2017-04-21 11:20:00,5.77,5.77,5.76,5.77,43552.0,4.7637,4.7637,4.7554,4.7637,43552.0
2017-04-21 11:25:00,5.77,5.78,5.77,5.77,50256.0,4.7637,4.7719,4.7637,4.7637,50256.0
2017-04-21 11:30:00,5.77,5.77,5.76,5.77,41756.0,4.7637,4.7637,4.7554,4.7637,41756.0
2017-04-21 11:35:00,5.77,5.77,5.76,5.77,37236.0,4.7637,4.7637,4.7554,4.7637,37236.0
2017-04-21 11:40:00,5.77,5.77,5.76,5.77,69532.0,4.7637,4.7637,4.7554,4.7637,69532.0
2017-04-21 11:45:00,5.77,5.78,5.77,5.78,59772.0,4.7637,4.7719,4.7637,4.7719,59772.0
2017-04-21 11:50:00,5.78,5.79,5.77,5.79,83468.0,4.7719,4.7802,4.7637,4.7802,83468.0
2017-04-21 11:55:00,5.79,5.79,5.78,5.78,87468.0,4.7802,4.7802,4.7719,4.7719,87468.0
2017-04-21 12:00:00,5.78,5.78,5.78,5.78,61480.0,4.7719,4.7719,4.7719,4.7719,61480.0
2017-04-21 12:05:00,5.78,5.78,5.78,5.78,43196.0,4.7719,4.7719,4.7719,4.7719,43196.0
2017-04-21 12:10:00,5.78,5.79,5.78,5.78,87408.0,4.7719,4.7802,4.7719,4.7719,87408.0
2017-04-21 12:15:00,5.78,5.78,5.78,5.78,46060.0,4.7719,4.7719,4.7719,4.7719,46060.0
2017-04-21 12:20:00,5.78,5.79,5.78,5.78,119800.0,4.7719,4.7802,4.7719,4.7719,119800.0
2017-04-21 12:25:00,5.78,5.79,5.78,5.78,86424.0,4.7719,4.7802,4.7719,4.7719,86424.0
2017-04-21 12:30:00,5.78,5.78,5.78,5.78,37012.0,4.7719,4.7719,4.7719,4.7719,37012.0
2017-04-21 12:35:00,5.78,5.79,5.78,5.78,81232.0,4.7719,4.7802,4.7719,4.7719,81232.0
2017-04-21 12:40:00,5.78,5.79,5.78,5.78,72836.0,4.7719,4.7802,4.7719,4.7719,72836.0
2017-04-21 12:45:00,5.79,5.8,5.78,5.79,67220.0,4.7802,4.7884,4.7719,4.7802,67220.0
2017-04-21 12:50:00,5.79,5.79,5.79,5.79,7268.0,4.7802,4.7802,4.7802,4.7802,7268.0
2017-04-21 12:55:00,5.79,5.79,5.78,5.79,99468.0,4.7802,4.7802,4.7719,4.7802,99468.0
2017-04-21 13:00:00,5.79,5.79,5.78,5.79,78028.0,4.7802,4.7802,4.7719,4.7802,78028.0
2017-04-21 13:05:00,5.79,5.79,5.78,5.78,119864.0,4.7802,4.7802,4.7719,4.7719,119864.0
2017-04-21 13:10:00,5.78,5.78,5.77,5.78,136592.0,4.7719,4.7719,4.7637,4.7719,136592.0
2017-04-21 13:15:00,5.78,5.78,5.77,5.77,92348.0,4.7719,4.7719,4.7637,4.7637,92348.0
2017-04-21 13:20:00,5.77,5.77,5.76,5.76,87020.0,4.7637,4.7637,4.7554,4.7554,87020.0
2017-04-21 13:25:00,5.77,5.78,5.76,5.78,80852.0,4.7637,4.7719,4.7554,4.7719,80852.0
2017-04-21 13:30:00,5.78,5.78,5.77,5.78,77944.0,4.7719,4.7719,4.7637,4.7719,77944.0
2017-04-21 13:35:00,5.78,5.78,5.77,5.78,67800.0,4.7719,4.7719,4.7637,4.7719,67800.0
2017-04-21 13:40:00,5.78,5.78,5.78,5.78,43600.0,4.7719,4.7719,4.7719,4.7719,43600.0
2017-04-21 13:45:00,5.79,5.79,5.78,5.78,48200.0,4.7802,4.7802,4.7719,4.7719,48200.0
2017-04-21 13:50:00,5.78,5.78,5.78,5.78,112828.0,4.7719,4.7719,4.7719,4.7719,112828.0
2017-04-21 13:55:00,5.78,5.8,5.78,5.8,85412.0,4.7719,4.7884,4.7719,4.7884,85412.0
2017-04-21 14:00:00,5.8,5.8,5.8,5.8,31460.0,4.7884,4.7884,4.7884,4.7884,31460.0
2017-04-21 14:05:00,5.8,5.8,5.79,5.8,71908.0,4.7884,4.7884,4.7802,4.7884,71908.0
2017-04-21 14:10:00,5.8,5.8,5.8,5.8,45452.0,4.7884,4.7884,4.7884,4.7884,45452.0
2017-04-21 14:15:00,5.8,5.8,5.8,5.8,46440.0,4.7884,4.7884,4.7884,4.7884,46440.0
2017-04-21 14:20:00,5.8,5.81,5.8,5.81,58000.0,4.7884,4.7967,4.7884,4.7967,58000.0
2017-04-21 14:25:00,5.81,5.82,5.81,5.81,55284.0,4.7967,4.8049,4.7967,4.7967,55284.0
2017-04-21 14:30:00,5.81,5.81,5.8,5.8,20132.0,4.7967,4.7967,4.7884,4.7884,20132.0
2017-04-21 14:35:00,5.8,5.81,5.8,5.8,82904.0,4.7884,4.7967,4.7884,4.7884,82904.0
2017-04-21 14:40:00,5.8,5.8,5.79,5.79,30476.0,4.7884,4.7884,4.7802,4.7802,30476.0
2017-04-21 14:45:00,5.79,5.8,5.79,5.8,36788.0,4.7802,4.7884,4.7802,4.7884,36788.0
2017-04-21 14:50:00,5.8,5.8,5.79,5.8,17660.0,4.7884,4.7884,4.7802,4.7884,17660.0
2017-04-21 14:55:00,5.8,5.8,5.79,5.8,39300.0,4.7884,4.7884,4.7802,4.7884,39300.0
2017-04-21 15:00:00,5.8,5.8,5.79,5.79,32712.0,4.7884,4.7884,4.7802,4.7802,32712.0
2017-04-21 15:05:00,5.79,5.8,5.79,5.79,50584.0,4.7802,4.7884,4.7802,4.7802,50584.0
2017-04-21 15:10:00,5.79,5.79,5.79,5.79,52748.0,4.7802,4.7802,4.7802,4.7802,52748.0
2017-04-21 15:15:00,5.79,5.8,5.79,5.79,95760.0,4.7802,4.7884,4.7802,4.7802,95760.0
2017-04-21 15:20:00,5.79,5.8,5.79,5.79,36764.0,4.7802,4.7884,4.7802,4.7802,36764.0
2017-04-21 15:25:00,5.79,5.8,5.79,5.79,65600.0,4.7802,4.7884,4.7802,4.7802,65600.0
2017-04-21 15:30:00,5.79,5.8,5.79,5.79,28000.0,4.7802,4.7884,4.7802,4.7802,28000.0
2017-04-21 15:35:00,5.8,5.8,5.79,5.8,157576.0,4.7884,4.7884,4.7802,4.7884,157576.0
2017-04-21 15:40:00,5.8,5.8,5.8,5.8,142800.0,4.7884,4.7884,4.7884,4.7884,142800.0
2017-04-21 15:45:00,5.8,5.82,5.8,5.81,437152.0,4.7884,4.8049,4.7884,4.7967,437152.0
2017-04-21 15:50:00,5.81,5.81,5.81,5.81,287024.0,4.7967,4.7967,4.7967,4.7967,287024.0
2017-04-21 15:55:00,5.81,5.81,5.8,5.8,496292.0,4.7967,4.7967,4.7884,4.7884,496292.0
2017-04-24 09:30:00,5.85,5.87,5.83,5.86,317864.0,4.8297,4.8462,4.8132,4.838,317864.0
2017-04-24 09:35:00,5.86,5.87,5.82,5.83,141256.0,4.838,4.8462,4.8049,4.8132,141256.0
2017-04-24 09:40:00,5.84,5.84,5.8,5.81,163264.0,4.8214,4.8214,4.7884,4.7967,163264.0
2017-04-24 09:45:00,5.81,5.81,5.78,5.8,173132.0,4.7967,4.7967,4.7719,4.7884,173132.0
2017-04-24 09:50:00,5.8,5.81,5.79,5.8,175652.0,4.7884,4.7967,4.7802,4.7884,175652.0
2017-04-24 09:55:00,5.8,5.81,5.79,5.8,93792.0,4.7884,4.7967,4.7802,4.7884,93792.0
2017-04-24 10:00:00,5.8,5.82,5.79,5.81,407736.0,4.7884,4.8049,4.7802,4.7967,407736.0
2017-04-24 10:05:00,5.81,5.82,5.8,5.8,194544.0,4.7967,4.8049,4.7884,4.7884,194544.0
2017-04-24 10:10:00,5.8,5.81,5.78,5.78,205412.0,4.7884,4.7967,4.7719,4.7719,205412.0
2017-04-24 10:15:00,5.78,5.78,5.77,5.78,316636.0,4.7719,4.7719,4.7637,4.7719,316636.0
2017-04-24 10:20:00,5.78,5.78,5.77,5.78,109724.0,4.7719,4.7719,4.7637,4.7719,109724.0
2017-04-24 10:25:00,5.78,5.79,5.77,5.79,227580.0,4.7719,4.7802,4.7637,4.7802,227580.0
2017-04-24 10:30:00,5.79,5.79,5.77,5.77,99368.0,4.7802,4.7802,4.7637,4.7637,99368.0
2017-04-24 10:35:00,5.77,5.78,5.76,5.76,108212.0,4.7637,4.7719,4.7554,4.7554,108212.0
2017-04-24 10:40:00,5.76,5.76,5.74,5.75,150160.0,4.7554,4.7554,4.7389,4.7471,150160.0
2017-04-24 10:45:00,5.75,5.75,5.74,5.75,83172.0,4.7471,4.7471,4.7389,4.7471,83172.0
2017-04-24 10:50:00,5.75,5.76,5.75,5.75,186888.0,4.7471,4.7554,4.7471,4.7471,186888.0
2017-04-24 10:55:00,5.75,5.76,5.75,5.76,242352.0,4.7471,4.7554,4.7471,4.7554,242352.0
2017-04-24 11:00:00,5.76,5.77,5.75,5.75,153508.0,4.7554,4.7637,4.7471,4.7471,153508.0
2017-04-24 11:05:00,5.75,5.76,5.75,5.75,166764.0,4.7471,4.7554,4.7471,4.7471,166764.0
2017-04-24 11:10:00,5.75,5.75,5.75,5.75,94828.0,4.7471,4.7471,4.7471,4.7471,94828.0
2017-04-24 11:15:00,5.75,5.75,5.74,5.75,139760.0,4.7471,4.7471,4.7389,4.7471,139760.0
2017-04-24 11:20:00,5.75,5.76,5.75,5.75,111612.0,4.7471,4.7554,4.7471,4.7471,111612.0
2017-04-24 11:25:00,5.75,5.75,5.75,5.75,157044.0,4.7471,4.7471,4.7471,4.7471,157044.0
2017-04-24 11:30:00,5.75,5.76,5.74,5.76,240468.0,4.7471,4.7554,4.7389,4.7554,240468.0
2017-04-24 11:35:00,5.76,5.77,5.76,5.76,82680.0,4.7554,4.7637,4.7554,4.7554,82680.0
2017-04-24 11:40:00,5.76,5.77,5.75,5.76,155228.0,4.7554,4.7637,4.7471,4.7554,155228.0
2017-04-24 11:45:00,5.76,5.76,5.75,5.75,74064.0,4.7554,4.7554,4.7471,4.7471,74064.0
2017-04-24 11:50:00,5.75,5.76,5.75,5.76,91824.0,4.7471,4.7554,4.7471,4.7554,91824.0
2017-04-24 11:55:00,5.76,5.76,5.75,5.76,57732.0,4.7554,4.7554,4.7471,4.7554,57732.0
2017-04-24 12:00:00,5.75,5.77,5.75,5.76,88512.0,4.7471,4.7637,4.7471,4.7554,88512.0
2017-04-24 12:05:00,5.76,5.77,5.75,5.76,86352.0,4.7554,4.7637,4.7471,4.7554,86352.0
2017-04-24 12:10:00,5.76,5.77,5.76,5.76,72248.0,4.7554,4.7637,4.7554,4.7554,72248.0
2017-04-24 12:15:00,5.76,5.77,5.76,5.76,65136.0,4.7554,4.7637,4.7554,4.7554,65136.0
2017-04-24 12:20:00,5.76,5.77,5.76,5.77,30008.0,4.7554,4.7637,4.7554,4.7637,30008.0
2017-04-24 12:25:00,5.77,5.77,5.77,5.77,21600.0,4.7637,4.7637,4.7637,4.7637,21600.0
2017-04-24 12:30:00,5.77,5.77,5.77,5.77,38304.0,4.7637,4.7637,4.7637,4.7637,38304.0
2017-04-24 12:35:00,5.77,5.78,5.77,5.78,55680.0,4.7637,4.7719,4.7637,4.7719,55680.0
2017-04-24 12:40:00,5.78,5.79,5.78,5.79,57600.0,4.7719,4.7802,4.7719,4.7802,57600.0
2017-04-24 12:45:00,5.79,5.8,5.79,5.79,48948.0,4.7802,4.7884,4.7802,4.7802,48948.0
2017-04-24 12:50:00,5.79,5.8,5.79,5.79,35664.0,4.7802,4.7884,4.7802,4.7802,35664.0
2017-04-24 12:55:00,5.8,5.8,5.77,5.79,202156.0,4.7884,4.7884,4.7637,4.7802,202156.0
2017-04-24 13:00:00,5.79,5.8,5.79,5.79,35812.0,4.7802,4.7884,4.7802,4.7802,35812.0
2017-04-24 13:05:00,5.79,5.79,5.79,5.79,47176.0,4.7802,4.7802,4.7802,4.7802,47176.0
2017-04-24 13:10:00,5.79,5.8,5.79,5.79,57324.0,4.7802,4.7884,4.7802,4.7802,57324.0
2017-04-24 13:15:00,5.8,5.8,5.79,5.79,23980.0,4.7884,4.7884,4.7802,4.7802,23980.0
2017-04-24 13:20:00,5.79,5.79,5.79,5.79,57668.0,4.7802,4.7802,4.7802,4.7802,57668.0
2017-04-24 13:25:00,5.79,5.8,5.79,5.79,79012.0,4.7802,4.7884,4.7802,4.7802,79012.0
2017-04-24 13:30:00,5.79,5.8,5.79,5.79,117064.0,4.7802,4.7884,4.7802,4.7802,117064.0
2017-04-24 13:35:00,5.79,5.8,5.79,5.8,114420.0,4.7802,4.7884,4.7802,4.7884,114420.0
2017-04-24 13:40:00,5.8,5.8,5.79,5.79,48796.0,4.7884,4.7884,4.7802,4.7802,48796.0
2017-04-24 13:45:00,5.79,5.8,5.79,5.8,123712.0,4.7802,4.7884,4.7802,4.7884,123712.0
2017-04-24 13:50:00,5.8,5.8,5.79,5.8,63520.0,4.7884,4.7884,4.7802,4.7884,63520.0
2017-04-24 13:55:00,5.8,5.8,5.8,5.8,88512.0,4.7884,4.7884,4.7884,4.7884,88512.0
2017-04-24 14:00:00,5.8,5.81,5.8,5.8,62620.0,4.7884,4.7967,4.7884,4.7884,62620.0
2017-04-24 14:05:00,5.8,5.8,5.79,5.79,50436.0,4.7884,4.7884,4.7802,4.7802,50436.0
2017-04-24 14:10:00,5.79,5.8,5.79,5.8,92416.0,4.7802,4.7884,4.7802,4.7884,92416.0
2017-04-24 14:15:00,5.8,5.82,5.8,5.81,133312.0,4.7884,4.8049,4.7884,4.7967,133312.0
2017-04-24 14:20:00,5.82,5.82,5.81,5.82,59804.0,4.8049,4.8049,4.7967,4.8049,59804.0
2017-04-24 14:25:00,5.82,5.83,5.82,5.82,114444.0,4.8049,4.8132,4.8049,4.8049,114444.0
2017-04-24 14:30:00,5.82,5.84,5.82,5.84,129612.0,4.8049,4.8214,4.8049,4.8214,129612.0
2017-04-24 14:35:00,5.84,5.84,5.82,5.83,44400.0,4.8214,4.8214,4.8049,4.8132,44400.0
2017-04-24 14:40:00,5.83,5.84,5.83,5.84,69812.0,4.8132,4.8214,4.8132,4.8214,69812.0
2017-04-24 14:45:00,5.83,5.84,5.83,5.83,41456.0,4.8132,4.8214,4.8132,4.8132,41456.0
2017-04-24 14:50:00,5.83,5.85,5.83,5.84,142452.0,4.8132,4.8297,4.8132,4.8214,142452.0
2017-04-24 14:55:00,5.84,5.84,5.83,5.83,78888.0,4.8214,4.8214,4.8132,4.8132,78888.0
2017-04-24 15:00:00,5.83,5.84,5.83,5.84,62192.0,4.8132,4.8214,4.8132,4.8214,62192.0
2017-04-24 15:05:00,5.84,5.86,5.84,5.85,256220.0,4.8214,4.838,4.8214,4.8297,256220.0
2017-04-24 15:10:00,5.85,5.85,5.84,5.84,45752.0,4.8297,4.8297,4.8214,4.8214,45752.0
2017-04-24 15:15:00,5.84,5.85,5.83,5.84,104796.0,4.8214,4.8297,4.8132,4.8214,104796.0
2017-04-24 15:20:00,5.83,5.84,5.82,5.83,290680.0,4.8132,4.8214,4.8049,4.8132,290680.0
2017-04-24 15:25:00,5.83,5.83,5.83,5.83,93616.0,4.8132,4.8132,4.8132,4.8132,93616.0
2017-04-24 15:30:00,5.83,5.84,5.83,5.83,104600.0,4.8132,4.8214,4.8132,4.8132,104600.0
2017-04-24 15:35:00,5.83,5.83,5.82,5.82,129140.0,4.8132,4.8132,4.8049,4.8049,129140.0
2017-04-24 15:40:00,5.82,5.83,5.82,5.83,113624.0,4.8049,4.8132,4.8049,4.8132,113624.0
2017-04-24 15:45:00,5.82,5.83,5.82,5.83,234156.0,4.8049,4.8132,4.8049,4.8132,234156.0
2017-04-24 15:50:00,5.83,5.83,5.81,5.81,321756.0,4.8132,4.8132,4.7967,4.7967,321756.0
2017-04-24 15:55:00,5.81,5.81,5.81,5.81,495852.0,4.7967,4.7967,4.7967,4.7967,495852.0
2017-04-25 09:30:00,5.83,5.84,5.82,5.84,138220.0,4.8132,4.8214,4.8049,4.8214,138220.0
2017-04-25 09:35:00,5.83,5.85,5.82,5.83,57096.0,4.8132,4.8297,4.8049,4.8132,57096.0
2017-04-25 09:40:00,5.84,5.85,5.83,5.85,54516.0,4.8214,4.8297,4.8132,4.8297,54516.0
2017-04-25 09:45:00,5.84,5.85,5.84,5.85,32800.0,4.8214,4.8297,4.8214,4.8297,32800.0
2017-04-25 09:50:00,5.85,5.86,5.85,5.86,69848.0,4.8297,4.838,4.8297,4.838,69848.0
2017-04-25 09:55:00,5.87,5.87,5.86,5.86,64548.0,4.8462,4.8462,4.838,4.838,64548.0
2017-04-25 10:00:00,5.86,5.86,5.84,5.84,66976.0,4.838,4.838,4.8214,4.8214,66976.0
2017-04-25 10:05:00,5.84,5.86,5.84,5.86,65328.0,4.8214,4.838,4.8214,4.838,65328.0
2017-04-25 10:10:00,5.86,5.86,5.85,5.86,61780.0,4.838,4.838,4.8297,4.838,61780.0
2017-04-25 10:15:00,5.86,5.86,5.83,5.83,74872.0,4.838,4.838,4.8132,4.8132,74872.0
2017-04-25 10:20:00,5.83,5.83,5.82,5.82,105584.0,4.8132,4.8132,4.8049,4.8049,105584.0
2017-04-25 10:25:00,5.82,5.83,5.82,5.82,100712.0,4.8049,4.8132,4.8049,4.8049,100712.0
2017-04-25 10:30:00,5.82,5.82,5.8,5.8,86436.0,4.8049,4.8049,4.7884,4.7884,86436.0
2017-04-25 10:35:00,5.81,5.81,5.8,5.8,66764.0,4.7967,4.7967,4.7884,4.7884,66764.0
2017-04-25 10:40:00,5.8,5.81,5.78,5.79,80288.0,4.7884,4.7967,4.7719,4.7802,80288.0
2017-04-25 10:45:00,5.79,5.79,5.78,5.79,69328.0,4.7802,4.7802,4.7719,4.7802,69328.0
2017-04-25 10:50:00,5.78,5.79,5.78,5.78,47340.0,4.7719,4.7802,4.7719,4.7719,47340.0
2017-04-25 10:55:00,5.78,5.79,5.78,5.78,83140.0,4.7719,4.7802,4.7719,4.7719,83140.0
2017-04-25 11:00:00,5.78,5.79,5.78,5.79,49004.0,4.7719,4.7802,4.7719,4.7802,49004.0
2017-04-25 11:05:00,5.79,5.8,5.78,5.79,88660.0,4.7802,4.7884,4.7719,4.7802,88660.0
2017-04-25 11:10:00,5.79,5.8,5.79,5.79,225952.0,4.7802,4.7884,4.7802,4.7802,225952.0
2017-04-25 11:15:00,5.79,5.8,5.78,5.79,51764.0,4.7802,4.7884,4.7719,4.7802,51764.0
2017-04-25 11:20:00,5.79,5.8,5.78,5.79,52704.0,4.7802,4.7884,4.7719,4.7802,52704.0
2017-04-25 11:25:00,5.79,5.8,5.79,5.8,42280.0,4.7802,4.7884,4.7802,4.7884,42280.0
2017-04-25 11:30:00,5.79,5.8,5.79,5.8,47452.0,4.7802,4.7884,4.7802,4.7884,47452.0
2017-04-25 11:35:00,5.8,5.81,5.8,5.8,54240.0,4.7884,4.7967,4.7884,4.7884,54240.0
2017-04-25 11:40:00,5.8,5.8,5.79,5.79,36664.0,4.7884,4.7884,4.7802,4.7802,36664.0
2017-04-25 11:45:00,5.79,5.79,5.78,5.78,73960.0,4.7802,4.7802,4.7719,4.7719,73960.0
2017-04-25 11:50:00,5.79,5.79,5.78,5.79,49856.0,4.7802,4.7802,4.7719,4.7802,49856.0
2017-04-25 11:55:00,5.79,5.79,5.79,5.79,38800.0,4.7802,4.7802,4.7802,4.7802,38800.0
2017-04-25 12:00:00,5.79,5.8,5.79,5.8,41876.0,4.7802,4.7884,4.7802,4.7884,41876.0
2017-04-25 12:05:00,5.8,5.8,5.79,5.8,39480.0,4.7884,4.7884,4.7802,4.7884,39480.0
2017-04-25 12:10:00,5.8,5.8,5.79,5.79,39592.0,4.7884,4.7884,4.7802,4.7802,39592.0
2017-04-25 12:15:00,5.8,5.81,5.79,5.81,66196.0,4.7884,4.7967,4.7802,4.7967,66196.0
2017-04-25 12:20:00,5.81,5.82,5.81,5.82,38248.0,4.7967,4.8049,4.7967,4.8049,38248.0
2017-04-25 12:25:00,5.81,5.82,5.81,5.82,56288.0,4.7967,4.8049,4.7967,4.8049,56288.0
2017-04-25 12:30:00,5.82,5.83,5.82,5.82,33108.0,4.8049,4.8132,4.8049,4.8049,33108.0
2017-04-25 12:35:00,5.82,5.82,5.81,5.81,28840.0,4.8049,4.8049,4.7967,4.7967,28840.0
2017-04-25 12:40:00,5.81,5.82,5.81,5.82,30472.0,4.7967,4.8049,4.7967,4.8049,30472.0
2017-04-25 12:45:00,5.82,5.82,5.82,5.82,30700.0,4.8049,4.8049,4.8049,4.8049,30700.0
2017-04-25 12:50:00,5.82,5.84,5.82,5.84,230200.0,4.8049,4.8214,4.8049,4.8214,230200.0
2017-04-25 12:55:00,5.84,5.85,5.84,5.85,143120.0,4.8214,4.8297,4.8214,4.8297,143120.0
2017-04-25 13:00:00,5.85,5.85,5.84,5.85,53672.0,4.8297,4.8297,4.8214,4.8297,53672.0
2017-04-25 13:05:00,5.85,5.85,5.85,5.85,14000.0,4.8297,4.8297,4.8297,4.8297,14000.0
2017-04-25 13:10:00,5.85,5.86,5.85,5.85,58372.0,4.8297,4.838,4.8297,4.8297,58372.0
2017-04-25 13:15:00,5.86,5.86,5.85,5.85,31720.0,4.838,4.838,4.8297,4.8297,31720.0
2017-04-25 13:20:00,5.85,5.86,5.85,5.86,61248.0,4.8297,4.838,4.8297,4.838,61248.0
2017-04-25 13:25:00,5.86,5.86,5.85,5.85,52824.0,4.838,4.838,4.8297,4.8297,52824.0
2017-04-25 13:30:00,5.86,5.86,5.85,5.85,32524.0,4.838,4.838,4.8297,4.8297,32524.0
2017-04-25 13:35:00,5.85,5.86,5.85,5.86,47664.0,4.8297,4.838,4.8297,4.838,47664.0
2017-04-25 13:40:00,5.85,5.86,5.85,5.86,19056.0,4.8297,4.838,4.8297,4.838,19056.0
2017-04-25 13:45:00,5.86,5.86,5.86,5.86,25732.0,4.838,4.838,4.838,4.838,25732.0
2017-04-25 13:50:00,5.86,5.87,5.86,5.86,51456.0,4.838,4.8462,4.838,4.838,51456.0
2017-04-25 13:55:00,5.86,5.86,5.85,5.86,56980.0,4.838,4.838,4.8297,4.838,56980.0
2017-04-25 14:00:00,5.86,5.87,5.86,5.87,23596.0,4.838,4.8462,4.838,4.8462,23596.0
2017-04-25 14:05:00,5.87,5.87,5.87,5.87,24544.0,4.8462,4.8462,4.8462,4.8462,24544.0
2017-04-25 14:10:00,5.87,5.87,5.87,5.87,45292.0,4.8462,4.8462,4.8462,4.8462,45292.0
2017-04-25 14:15:00,5.87,5.87,5.86,5.87,14800.0,4.8462,4.8462,4.838,4.8462,14800.0
2017-04-25 14:20:00,5.87,5.87,5.86,5.86,18400.0,4.8462,4.8462,4.838,4.838,18400.0
2017-04-25 14:25:00,5.86,5.86,5.86,5.86,40536.0,4.838,4.838,4.838,4.838,40536.0
2017-04-25 14:30:00,5.86,5.86,5.86,5.86,22948.0,4.838,4.838,4.838,4.838,22948.0
2017-04-25 14:35:00,5.86,5.86,5.86,5.86,31300.0,4.838,4.838,4.838,4.838,31300.0
2017-04-25 14:40:00,5.86,5.87,5.86,5.86,54056.0,4.838,4.8462,4.838,4.838,54056.0
2017-04-25 14:45:00,5.86,5.86,5.85,5.85,31076.0,4.838,4.838,4.8297,4.8297,31076.0
2017-04-25 14:50:00,5.85,5.86,5.85,5.85,65720.0,4.8297,4.838,4.8297,4.8297,65720.0
2017-04-25 14:55:00,5.85,5.86,5.85,5.86,54736.0,4.8297,4.838,4.8297,4.838,54736.0
2017-04-25 15:00:00,5.86,5.87,5.86,5.86,52160.0,4.838,4.8462,4.838,4.838,52160.0
2017-04-25 15:05:00,5.87,5.87,5.86,5.87,20668.0,4.8462,4.8462,4.838,4.8462,20668.0
2017-04-25 15:10:00,5.87,5.87,5.86,5.87,27148.0,4.8462,4.8462,4.838,4.8462,27148.0
2017-04-25 15:15:00,5.86,5.87,5.86,5.87,30796.0,4.838,4.8462,4.838,4.8462,30796.0
2017-04-25 15:20:00,5.87,5.87,5.86,5.86,32164.0,4.8462,4.8462,4.838,4.838,32164.0
2017-04-25 15:25:00,5.86,5.86,5.86,5.86,44452.0,4.838,4.838,4.838,4.838,44452.0
2017-04-25 15:30:00,5.86,5.86,5.85,5.86,104924.0,4.838,4.838,4.8297,4.838,104924.0
2017-04-25 15:35:00,5.86,5.87,5.86,5.86,95268.0,4.838,4.8462,4.838,4.838,95268.0
2017-04-25 15:40:00,5.86,5.87,5.86,5.86,87396.0,4.838,4.8462,4.838,4.838,87396.0
2017-04-25 15:45:00,5.86,5.87,5.86,5.86,232416.0,4.838,4.8462,4.838,4.838,232416.0
2017-04-25 15:50:00,5.86,5.86,5.85,5.85,233320.0,4.838,4.838,4.8297,4.8297,233320.0
2017-04-25 15:55:00,5.85,5.86,5.85,5.85,263524.0,4.8297,4.838,4.8297,4.8297,263524.0
2017-04-26 09:30:00,5.86,5.9,5.83,5.89,322584.0,4.838,4.871,4.8132,4.8627,322584.0
2017-04-26 09:35:00,5.89,5.93,5.86,5.87,206488.0,4.8627,4.8958,4.838,4.8462,206488.0
2017-04-26 09:40:00,5.88,5.89,5.86,5.88,35304.0,4.8545,4.8627,4.838,4.8545,35304.0
2017-04-26 09:45:00,5.87,5.88,5.86,5.87,41396.0,4.8462,4.8545,4.838,4.8462,41396.0
2017-04-26 09:50:00,5.87,5.89,5.87,5.89,52936.0,4.8462,4.8627,4.8462,4.8627,52936.0
2017-04-26 09:55:00,5.89,5.92,5.89,5.92,98012.0,4.8627,4.8875,4.8627,4.8875,98012.0
2017-04-26 10:00:00,5.92,5.92,5.91,5.92,60748.0,4.8875,4.8875,4.8792,4.8875,60748.0
2017-04-26 10:05:00,5.92,5.92,5.9,5.9,42388.0,4.8875,4.8875,4.871,4.871,42388.0
2017-04-26 10:10:00,5.9,5.91,5.89,5.9,104816.0,4.871,4.8792,4.8627,4.871,104816.0
2017-04-26 10:15:00,5.9,5.91,5.9,5.9,84096.0,4.871,4.8792,4.871,4.871,84096.0
2017-04-26 10:20:00,5.9,5.91,5.9,5.91,45460.0,4.871,4.8792,4.871,4.8792,45460.0
2017-04-26 10:25:00,5.91,5.92,5.91,5.92,49468.0,4.8792,4.8875,4.8792,4.8875,49468.0
2017-04-26 10:30:00,5.92,5.93,5.92,5.93,92264.0,4.8875,4.8958,4.8875,4.8958,92264.0
2017-04-26 10:35:00,5.93,5.93,5.9,5.92,174952.0,4.8958,4.8958,4.871,4.8875,174952.0
2017-04-26 10:40:00,5.92,5.93,5.92,5.93,42864.0,4.8875,4.8958,4.8875,4.8958,42864.0
2017-04-26 10:45:00,5.93,5.93,5.92,5.92,108128.0,4.8958,4.8958,4.8875,4.8875,108128.0
2017-04-26 10:50:00,5.92,5.93,5.92,5.92,49668.0,4.8875,4.8958,4.8875,4.8875,49668.0
2017-04-26 10:55:00,5.92,5.93,5.92,5.93,44044.0,4.8875,4.8958,4.8875,4.8958,44044.0
2017-04-26 11:00:00,5.93,5.93,5.92,5.93,49416.0,4.8958,4.8958,4.8875,4.8958,49416.0
2017-04-26 11:05:00,5.93,5.93,5.92,5.92,88088.0,4.8958,4.8958,4.8875,4.8875,88088.0
2017-04-26 11:10:00,5.92,5.93,5.92,5.92,85176.0,4.8875,4.8958,4.8875,4.8875,85176.0
2017-04-26 11:15:00,5.92,5.93,5.92,5.93,36456.0,4.8875,4.8958,4.8875,4.8958,36456.0
2017-04-26 11:20:00,5.93,5.94,5.92,5.94,124480.0,4.8958,4.904,4.8875,4.904,124480.0
2017-04-26 11:25:00,5.94,5.96,5.94,5.95,117236.0,4.904,4.9205,4.904,4.9123,117236.0
2017-04-26 11:30:00,5.95,5.95,5.95,5.95,27780.0,4.9123,4.9123,4.9123,4.9123,27780.0
2017-04-26 11:35:00,5.95,5.95,5.94,5.94,58760.0,4.9123,4.9123,4.904,4.904,58760.0
2017-04-26 11:40:00,5.94,5.95,5.93,5.93,116432.0,4.904,4.9123,4.8958,4.8958,116432.0
2017-04-26 11:45:00,5.93,5.93,5.92,5.92,95752.0,4.8958,4.8958,4.8875,4.8875,95752.0
2017-04-26 11:50:00,5.92,5.93,5.92,5.93,35144.0,4.8875,4.8958,4.8875,4.8958,35144.0
2017-04-26 11:55:00,5.93,5.94,5.93,5.94,31320.0,4.8958,4.904,4.8958,4.904,31320.0
2017-04-26 12:00:00,5.94,5.94,5.93,5.94,32676.0,4.904,4.904,4.8958,4.904,32676.0
2017-04-26 12:05:00,5.94,5.94,5.93,5.93,30700.0,4.904,4.904,4.8958,4.8958,30700.0
2017-04-26 12:10:00,5.93,5.94,5.93,5.94,31096.0,4.8958,4.904,4.8958,4.904,31096.0
2017-04-26 12:15:00,5.94,5.94,5.93,5.93,30164.0,4.904,4.904,4.8958,4.8958,30164.0
2017-04-26 12:20:00,5.93,5.94,5.93,5.93,38544.0,4.8958,4.904,4.8958,4.8958,38544.0
2017-04-26 12:25:00,5.94,5.94,5.93,5.93,40596.0,4.904,4.904,4.8958,4.8958,40596.0
2017-04-26 12:30:00,5.93,5.94,5.93,5.94,30056.0,4.8958,4.904,4.8958,4.904,30056.0
2017-04-26 12:35:00,5.94,5.94,5.93,5.94,25400.0,4.904,4.904,4.8958,4.904,25400.0
2017-04-26 12:40:00,5.94,5.94,5.94,5.94,21444.0,4.904,4.904,4.904,4.904,21444.0
2017-04-26 12:45:00,5.94,5.95,5.94,5.94,23200.0,4.904,4.9123,4.904,4.904,23200.0
2017-04-26 12:50:00,5.94,5.95,5.94,5.95,67640.0,4.904,4.9123,4.904,4.9123,67640.0
2017-04-26 12:55:00,5.95,5.97,5.95,5.97,72400.0,4.9123,4.9288,4.9123,4.9288,72400.0
2017-04-26 13:00:00,5.97,5.97,5.97,5.97,79412.0,4.9288,4.9288,4.9288,4.9288,79412.0
2017-04-26 13:05:00,5.97,5.98,5.96,5.96,140704.0,4.9288,4.937,4.9205,4.9205,140704.0
2017-04-26 13:10:00,5.96,5.97,5.96,5.96,127072.0,4.9205,4.9288,4.9205,4.9205,127072.0
2017-04-26 13:15:00,5.96,5.97,5.95,5.96,75556.0,4.9205,4.9288,4.9123,4.9205,75556.0
2017-04-26 13:20:00,5.96,5.96,5.96,5.96,56692.0,4.9205,4.9205,4.9205,4.9205,56692.0
2017-04-26 13:25:00,5.96,5.96,5.95,5.95,45980.0,4.9205,4.9205,4.9123,4.9123,45980.0
2017-04-26 13:30:00,5.95,5.96,5.95,5.96,36684.0,4.9123,4.9205,4.9123,4.9205,36684.0
2017-04-26 13:35:00,5.96,5.97,5.96,5.96,88152.0,4.9205,4.9288,4.9205,4.9205,88152.0
2017-04-26 13:40:00,5.96,5.97,5.95,5.96,119736.0,4.9205,4.9288,4.9123,4.9205,119736.0
2017-04-26 13:45:00,5.96,5.97,5.95,5.95,128896.0,4.9205,4.9288,4.9123,4.9123,128896.0
2017-04-26 13:50:00,5.95,5.96,5.95,5.96,86860.0,4.9123,4.9205,4.9123,4.9205,86860.0
2017-04-26 13:55:00,5.96,5.96,5.95,5.96,42808.0,4.9205,4.9205,4.9123,4.9205,42808.0
2017-04-26 14:00:00,5.96,5.96,5.94,5.95,62344.0,4.9205,4.9205,4.904,4.9123,62344.0
2017-04-26 14:05:00,5.95,5.97,5.95,5.96,43712.0,4.9123,4.9288,4.9123,4.9205,43712.0
2017-04-26 14:10:00,5.96,5.97,5.96,5.97,274424.0,4.9205,4.9288,4.9205,4.9288,274424.0
2017-04-26 14:15:00,5.97,5.97,5.96,5.97,116576.0,4.9288,4.9288,4.9205,4.9288,116576.0
2017-04-26 14:20:00,5.97,5.98,5.97,5.97,192768.0,4.9288,4.937,4.9288,4.9288,192768.0
2017-04-26 14:25:00,5.97,5.97,5.96,5.96,115732.0,4.9288,4.9288,4.9205,4.9205,115732.0
2017-04-26 14:30:00,5.96,5.97,5.96,5.97,58376.0,4.9205,4.9288,4.9205,4.9288,58376.0
2017-04-26 14:35:00,5.97,5.97,5.97,5.97,48616.0,4.9288,4.9288,4.9288,4.9288,48616.0
2017-04-26 14:40:00,5.97,5.99,5.97,5.98,93724.0,4.9288,4.9453,4.9288,4.937,93724.0
2017-04-26 14:45:00,5.98,5.99,5.98,5.98,50876.0,4.937,4.9453,4.937,4.937,50876.0
2017-04-26 14:50:00,5.98,5.98,5.97,5.98,39148.0,4.937,4.937,4.9288,4.937,39148.0
2017-04-26 14:55:00,5.98,6.0,5.97,5.98,261640.0,4.937,4.9535,4.9288,4.937,261640.0
2017-04-26 15:00:00,5.97,5.98,5.97,5.98,38000.0,4.9288,4.937,4.9288,4.937,38000.0
2017-04-26 15:05:00,5.98,5.98,5.96,5.98,424708.0,4.937,4.937,4.9205,4.937,424708.0
2017-04-26 15:10:00,5.98,5.98,5.97,5.98,70112.0,4.937,4.937,4.9288,4.937,70112.0
2017-04-26 15:15:00,5.97,5.98,5.97,5.97,122368.0,4.9288,4.937,4.9288,4.9288,122368.0
2017-04-26 15:20:00,5.97,5.97,5.95,5.95,276000.0,4.9288,4.9288,4.9123,4.9123,276000.0
2017-04-26 15:25:00,5.95,5.95,5.94,5.95,166576.0,4.9123,4.9123,4.904,4.9123,166576.0
2017-04-26 15:30:00,5.95,5.95,5.94,5.95,129332.0,4.9123,4.9123,4.904,4.9123,129332.0
2017-04-26 15:35:00,5.95,5.95,5.93,5.93,152212.0,4.9123,4.9123,4.8958,4.8958,152212.0
2017-04-26 15:40:00,5.93,5.93,5.92,5.93,274344.0,4.8958,4.8958,4.8875,4.8958,274344.0
2017-04-26 15:45:00,5.93,5.93,5.92,5.92,184452.0,4.8958,4.8958,4.8875,4.8875,184452.0
2017-04-26 15:50:00,5.92,5.92,5.91,5.92,200768.0,4.8875,4.8875,4.8792,4.8875,200768.0
2017-04-26 15:55:00,5.92,5.92,5.91,5.92,455676.0,4.8875,4.8875,4.8792,4.8875,455676.0
2017-04-27 09:30:00,5.92,5.92,5.87,5.89,113512.0,4.8875,4.8875,4.8462,4.8627,113512.0
2017-04-27 09:35:00,5.89,5.9,5.88,5.89,84228.0,4.8627,4.871,4.8545,4.8627,84228.0
2017-04-27 09:40:00,5.89,5.9,5.87,5.9,155020.0,4.8627,4.871,4.8462,4.871,155020.0
2017-04-27 09:45:00,5.9,5.92,5.89,5.92,44160.0,4.871,4.8875,4.8627,4.8875,44160.0
2017-04-27 09:50:00,5.92,5.93,5.91,5.92,46508.0,4.8875,4.8958,4.8792,4.8875,46508.0
2017-04-27 09:55:00,5.92,5.93,5.91,5.92,38068.0,4.8875,4.8958,4.8792,4.8875,38068.0
2017-04-27 10:00:00,5.92,5.93,5.92,5.92,65372.0,4.8875,4.8958,4.8875,4.8875,65372.0
2017-04-27 10:05:00,5.92,5.93,5.91,5.91,53540.0,4.8875,4.8958,4.8792,4.8792,53540.0
2017-04-27 10:10:00,5.91,5.92,5.9,5.9,60360.0,4.8792,4.8875,4.871,4.871,60360.0
2017-04-27 10:15:00,5.9,5.91,5.89,5.89,54292.0,4.871,4.8792,4.8627,4.8627,54292.0
2017-04-27 10:20:00,5.89,5.89,5.87,5.87,145488.0,4.8627,4.8627,4.8462,4.8462,145488.0
2017-04-27 10:25:00,5.87,5.87,5.86,5.86,15188.0,4.8462,4.8462,4.838,4.838,15188.0
2017-04-27 10:30:00,5.86,5.87,5.85,5.86,75752.0,4.838,4.8462,4.8297,4.838,75752.0
2017-04-27 10:35:00,5.86,5.86,5.85,5.85,63236.0,4.838,4.838,4.8297,4.8297,63236.0
2017-04-27 10:40:00,5.85,5.86,5.85,5.86,96780.0,4.8297,4.838,4.8297,4.838,96780.0
2017-04-27 10:45:00,5.85,5.85,5.84,5.84,32148.0,4.8297,4.8297,4.8214,4.8214,32148.0
2017-04-27 10:50:00,5.84,5.85,5.83,5.84,212724.0,4.8214,4.8297,4.8132,4.8214,212724.0
2017-04-27 10:55:00,5.84,5.84,5.83,5.84,62608.0,4.8214,4.8214,4.8132,4.8214,62608.0
2017-04-27 11:00:00,5.83,5.85,5.83,5.84,142376.0,4.8132,4.8297,4.8132,4.8214,142376.0
2017-04-27 11:05:00,5.85,5.85,5.84,5.85,212060.0,4.8297,4.8297,4.8214,4.8297,212060.0
2017-04-27 11:10:00,5.85,5.87,5.85,5.87,102088.0,4.8297,4.8462,4.8297,4.8462,102088.0
2017-04-27 11:15:00,5.87,5.87,5.85,5.86,152824.0,4.8462,4.8462,4.8297,4.838,152824.0
2017-04-27 11:20:00,5.86,5.87,5.86,5.86,80332.0,4.838,4.8462,4.838,4.838,80332.0
2017-04-27 11:25:00,5.86,5.86,5.84,5.84,72724.0,4.838,4.838,4.8214,4.8214,72724.0
2017-04-27 11:30:00,5.84,5.84,5.83,5.84,85604.0,4.8214,4.8214,4.8132,4.8214,85604.0
2017-04-27 11:35:00,5.83,5.83,5.82,5.83,82644.0,4.8132,4.8132,4.8049,4.8132,82644.0
2017-04-27 11:40:00,5.83,5.84,5.82,5.83,76452.0,4.8132,4.8214,4.8049,4.8132,76452.0
2017-04-27 11:45:00,5.83,5.84,5.83,5.83,76200.0,4.8132,4.8214,4.8132,4.8132,76200.0
2017-04-27 11:50:00,5.83,5.84,5.83,5.84,49200.0,4.8132,4.8214,4.8132,4.8214,49200.0
2017-04-27 11:55:00,5.84,5.85,5.84,5.84,48232.0,4.8214,4.8297,4.8214,4.8214,48232.0
2017-04-27 12:00:00,5.84,5.85,5.84,5.85,39380.0,4.8214,4.8297,4.8214,4.8297,39380.0
2017-04-27 12:05:00,5.85,5.85,5.84,5.85,64132.0,4.8297,4.8297,4.8214,4.8297,64132.0
2017-04-27 12:10:00,5.85,5.86,5.85,5.85,41120.0,4.8297,4.838,4.8297,4.8297,41120.0
2017-04-27 12:15:00,5.85,5.86,5.85,5.85,16616.0,4.8297,4.838,4.8297,4.8297,16616.0
2017-04-27 12:20:00,5.85,5.85,5.84,5.85,52004.0,4.8297,4.8297,4.8214,4.8297,52004.0
2017-04-27 12:25:00,5.85,5.85,5.84,5.84,18188.0,4.8297,4.8297,4.8214,4.8214,18188.0
2017-04-27 12:30:00,5.84,5.85,5.84,5.85,82352.0,4.8214,4.8297,4.8214,4.8297,82352.0
2017-04-27 12:35:00,5.85,5.85,5.84,5.84,87304.0,4.8297,4.8297,4.8214,4.8214,87304.0
2017-04-27 12:40:00,5.84,5.84,5.84,5.84,163212.0,4.8214,4.8214,4.8214,4.8214,163212.0
2017-04-27 12:45:00,5.84,5.85,5.84,5.84,257768.0,4.8214,4.8297,4.8214,4.8214,257768.0
2017-04-27 12:50:00,5.84,5.85,5.83,5.84,145324.0,4.8214,4.8297,4.8132,4.8214,145324.0
2017-04-27 12:55:00,5.84,5.85,5.83,5.84,203396.0,4.8214,4.8297,4.8132,4.8214,203396.0
2017-04-27 13:00:00,5.84,5.85,5.84,5.84,103632.0,4.8214,4.8297,4.8214,4.8214,103632.0
2017-04-27 13:05:00,5.84,5.84,5.84,5.84,100908.0,4.8214,4.8214,4.8214,4.8214,100908.0
2017-04-27 13:10:00,5.84,5.84,5.84,5.84,68628.0,4.8214,4.8214,4.8214,4.8214,68628.0
2017-04-27 13:15:00,5.84,5.84,5.83,5.83,196800.0,4.8214,4.8214,4.8132,4.8132,196800.0
2017-04-27 13:20:00,5.83,5.84,5.83,5.83,56280.0,4.8132,4.8214,4.8132,4.8132,56280.0
2017-04-27 13:25:00,5.83,5.84,5.83,5.83,51580.0,4.8132,4.8214,4.8132,4.8132,51580.0
2017-04-27 13:30:00,5.83,5.84,5.83,5.84,82352.0,4.8132,4.8214,4.8132,4.8214,82352.0
2017-04-27 13:35:00,5.84,5.84,5.83,5.84,41260.0,4.8214,4.8214,4.8132,4.8214,41260.0
2017-04-27 13:40:00,5.84,5.84,5.83,5.83,44688.0,4.8214,4.8214,4.8132,4.8132,44688.0
2017-04-27 13:45:00,5.83,5.83,5.82,5.82,273360.0,4.8132,4.8132,4.8049,4.8049,273360.0
2017-04-27 13:50:00,5.82,5.83,5.81,5.82,184852.0,4.8049,4.8132,4.7967,4.8049,184852.0
2017-04-27 13:55:00,5.82,5.82,5.8,5.81,362512.0,4.8049,4.8049,4.7884,4.7967,362512.0
2017-04-27 14:00:00,5.81,5.82,5.8,5.8,321656.0,4.7967,4.8049,4.7884,4.7884,321656.0
2017-04-27 14:05:00,5.8,5.81,5.8,5.8,93556.0,4.7884,4.7967,4.7884,4.7884,93556.0
2017-04-27 14:10:00,5.81,5.82,5.8,5.82,26648.0,4.7967,4.8049,4.7884,4.8049,26648.0
2017-04-27 14:15:00,5.82,5.82,5.81,5.81,38344.0,4.8049,4.8049,4.7967,4.7967,38344.0
2017-04-27 14:20:00,5.81,5.82,5.81,5.81,64152.0,4.7967,4.8049,4.7967,4.7967,64152.0
2017-04-27 14:25:00,5.81,5.81,5.81,5.81,22372.0,4.7967,4.7967,4.7967,4.7967,22372.0
2017-04-27 14:30:00,5.81,5.82,5.81,5.81,81156.0,4.7967,4.8049,4.7967,4.7967,81156.0
2017-04-27 14:35:00,5.81,5.81,5.81,5.81,163856.0,4.7967,4.7967,4.7967,4.7967,163856.0
2017-04-27 14:40:00,5.81,5.82,5.8,5.8,282492.0,4.7967,4.8049,4.7884,4.7884,282492.0
2017-04-27 14:45:00,5.81,5.81,5.8,5.8,78796.0,4.7967,4.7967,4.7884,4.7884,78796.0
2017-04-27 14:50:00,5.8,5.8,5.78,5.78,679116.0,4.7884,4.7884,4.7719,4.7719,679116.0
2017-04-27 14:55:00,5.78,5.78,5.78,5.78,89532.0,4.7719,4.7719,4.7719,4.7719,89532.0
2017-04-27 15:00:00,5.78,5.78,5.76,5.77,320616.0,4.7719,4.7719,4.7554,4.7637,320616.0
2017-04-27 15:05:00,5.77,5.79,5.77,5.79,268452.0,4.7637,4.7802,4.7637,4.7802,268452.0
2017-04-27 15:10:00,5.79,5.8,5.78,5.8,366276.0,4.7802,4.7884,4.7719,4.7884,366276.0
2017-04-27 15:15:00,5.8,5.8,5.79,5.79,112316.0,4.7884,4.7884,4.7802,4.7802,112316.0
2017-04-27 15:20:00,5.79,5.79,5.78,5.78,79028.0,4.7802,4.7802,4.7719,4.7719,79028.0
2017-04-27 15:25:00,5.78,5.79,5.78,5.79,103904.0,4.7719,4.7802,4.7719,4.7802,103904.0
2017-04-27 15:30:00,5.79,5.8,5.78,5.79,190560.0,4.7802,4.7884,4.7719,4.7802,190560.0
2017-04-27 15:35:00,5.79,5.8,5.78,5.78,264992.0,4.7802,4.7884,4.7719,4.7719,264992.0
2017-04-27 15:40:00,5.78,5.8,5.78,5.79,375932.0,4.7719,4.7884,4.7719,4.7802,375932.0
2017-04-27 15:45:00,5.79,5.8,5.79,5.79,220620.0,4.7802,4.7884,4.7802,4.7802,220620.0
2017-04-27 15:50:00,5.79,5.79,5.78,5.79,364488.0,4.7802,4.7802,4.7719,4.7802,364488.0
2017-04-27 15:55:00,5.79,5.79,5.77,5.78,732476.0,4.7802,4.7802,4.7637,4.7719,732476.0
2017-04-28 09:30:00,5.77,5.77,5.7,5.7,149948.0,4.7637,4.7637,4.7059,4.7059,149948.0
2017-04-28 09:35:00,5.7,5.71,5.69,5.71,42616.0,4.7059,4.7141,4.6976,4.7141,42616.0
2017-04-28 09:40:00,5.71,5.71,5.7,5.71,77340.0,4.7141,4.7141,4.7059,4.7141,77340.0
2017-04-28 09:45:00,5.71,5.71,5.68,5.68,121012.0,4.7141,4.7141,4.6894,4.6894,121012.0
2017-04-28 09:50:00,5.68,5.7,5.68,5.69,103088.0,4.6894,4.7059,4.6894,4.6976,103088.0
2017-04-28 09:55:00,5.69,5.69,5.68,5.68,70688.0,4.6976,4.6976,4.6894,4.6894,70688.0
2017-04-28 10:00:00,5.68,5.68,5.65,5.66,176188.0,4.6894,4.6894,4.6646,4.6728,176188.0
2017-04-28 10:05:00,5.66,5.66,5.65,5.65,173104.0,4.6728,4.6728,4.6646,4.6646,173104.0
2017-04-28 10:10:00,5.65,5.65,5.64,5.65,154064.0,4.6646,4.6646,4.6563,4.6646,154064.0
2017-04-28 10:15:00,5.65,5.65,5.63,5.64,100712.0,4.6646,4.6646,4.6481,4.6563,100712.0
2017-04-28 10:20:00,5.64,5.64,5.62,5.64,282424.0,4.6563,4.6563,4.6398,4.6563,282424.0
2017-04-28 10:25:00,5.64,5.65,5.63,5.65,159648.0,4.6563,4.6646,4.6481,4.6646,159648.0
2017-04-28 10:30:00,5.65,5.66,5.65,5.65,79256.0,4.6646,4.6728,4.6646,4.6646,79256.0
2017-04-28 10:35:00,5.65,5.65,5.64,5.65,58952.0,4.6646,4.6646,4.6563,4.6646,58952.0
2017-04-28 10:40:00,5.65,5.66,5.65,5.65,68040.0,4.6646,4.6728,4.6646,4.6646,68040.0
2017-04-28 10:45:00,5.65,5.65,5.63,5.64,78532.0,4.6646,4.6646,4.6481,4.6563,78532.0
2017-04-28 10:50:00,5.64,5.65,5.64,5.64,60828.0,4.6563,4.6646,4.6563,4.6563,60828.0
2017-04-28 10:55:00,5.64,5.65,5.64,5.64,79576.0,4.6563,4.6646,4.6563,4.6563,79576.0
2017-04-28 11:00:00,5.64,5.65,5.64,5.64,50576.0,4.6563,4.6646,4.6563,4.6563,50576.0
2017-04-28 11:05:00,5.64,5.65,5.64,5.65,72428.0,4.6563,4.6646,4.6563,4.6646,72428.0
2017-04-28 11:10:00,5.65,5.65,5.64,5.64,531240.0,4.6646,4.6646,4.6563,4.6563,531240.0
2017-04-28 11:15:00,5.64,5.65,5.64,5.65,79684.0,4.6563,4.6646,4.6563,4.6646,79684.0
2017-04-28 11:20:00,5.65,5.65,5.64,5.64,112596.0,4.6646,4.6646,4.6563,4.6563,112596.0
2017-04-28 11:25:00,5.64,5.65,5.64,5.64,71392.0,4.6563,4.6646,4.6563,4.6563,71392.0
2017-04-28 11:30:00,5.64,5.64,5.63,5.64,170744.0,4.6563,4.6563,4.6481,4.6563,170744.0
2017-04-28 11:35:00,5.64,5.66,5.64,5.66,172764.0,4.6563,4.6728,4.6563,4.6728,172764.0
2017-04-28 11:40:00,5.66,5.67,5.66,5.66,63956.0,4.6728,4.6811,4.6728,4.6728,63956.0
2017-04-28 11:45:00,5.66,5.66,5.65,5.66,71720.0,4.6728,4.6728,4.6646,4.6728,71720.0
2017-04-28 11:50:00,5.66,5.67,5.66,5.67,65652.0,4.6728,4.6811,4.6728,4.6811,65652.0
2017-04-28 11:55:00,5.67,5.67,5.66,5.66,49984.0,4.6811,4.6811,4.6728,4.6728,49984.0
2017-04-28 12:00:00,5.66,5.68,5.66,5.68,62304.0,4.6728,4.6894,4.6728,4.6894,62304.0
2017-04-28 12:05:00,5.68,5.68,5.67,5.67,48604.0,4.6894,4.6894,4.6811,4.6811,48604.0
2017-04-28 12:10:00,5.67,5.68,5.67,5.67,50172.0,4.6811,4.6894,4.6811,4.6811,50172.0
2017-04-28 12:15:00,5.67,5.69,5.67,5.68,284268.0,4.6811,4.6976,4.6811,4.6894,284268.0
2017-04-28 12:20:00,5.68,5.7,5.68,5.69,109588.0,4.6894,4.7059,4.6894,4.6976,109588.0
2017-04-28 12:25:00,5.69,5.69,5.68,5.68,47000.0,4.6976,4.6976,4.6894,4.6894,47000.0
2017-04-28 12:30:00,5.68,5.69,5.68,5.68,149280.0,4.6894,4.6976,4.6894,4.6894,149280.0
2017-04-28 12:35:00,5.68,5.68,5.67,5.68,51484.0,4.6894,4.6894,4.6811,4.6894,51484.0
2017-04-28 12:40:00,5.68,5.69,5.68,5.69,60164.0,4.6894,4.6976,4.6894,4.6976,60164.0
2017-04-28 12:45:00,5.68,5.68,5.68,5.68,56900.0,4.6894,4.6894,4.6894,4.6894,56900.0
2017-04-28 12:50:00,5.68,5.68,5.68,5.68,26416.0,4.6894,4.6894,4.6894,4.6894,26416.0
2017-04-28 12:55:00,5.68,5.69,5.68,5.69,73396.0,4.6894,4.6976,4.6894,4.6976,73396.0
2017-04-28 13:00:00,5.69,5.7,5.68,5.7,63264.0,4.6976,4.7059,4.6894,4.7059,63264.0
2017-04-28 13:05:00,5.7,5.7,5.69,5.7,46408.0,4.7059,4.7059,4.6976,4.7059,46408.0
2017-04-28 13:10:00,5.7,5.7,5.69,5.69,44580.0,4.7059,4.7059,4.6976,4.6976,44580.0
2017-04-28 13:15:00,5.69,5.69,5.68,5.68,73284.0,4.6976,4.6976,4.6894,4.6894,73284.0
2017-04-28 13:20:00,5.68,5.69,5.68,5.69,52500.0,4.6894,4.6976,4.6894,4.6976,52500.0
2017-04-28 13:25:00,5.69,5.71,5.69,5.71,57292.0,4.6976,4.7141,4.6976,4.7141,57292.0
2017-04-28 13:30:00,5.71,5.71,5.7,5.71,45424.0,4.7141,4.7141,4.7059,4.7141,45424.0
2017-04-28 13:35:00,5.71,5.71,5.7,5.71,91616.0,4.7141,4.7141,4.7059,4.7141,91616.0
2017-04-28 13:40:00,5.71,5.71,5.7,5.7,62476.0,4.7141,4.7141,4.7059,4.7059,62476.0
2017-04-28 13:45:00,5.7,5.71,5.7,5.71,64764.0,4.7059,4.7141,4.7059,4.7141,64764.0
2017-04-28 13:50:00,5.71,5.71,5.71,5.71,51716.0,4.7141,4.7141,4.7141,4.7141,51716.0
2017-04-28 13:55:00,5.71,5.71,5.7,5.71,58164.0,4.7141,4.7141,4.7059,4.7141,58164.0
2017-04-28 14:00:00,5.71,5.72,5.71,5.72,55356.0,4.7141,4.7224,4.7141,4.7224,55356.0
2017-04-28 14:05:00,5.72,5.72,5.71,5.71,77520.0,4.7224,4.7224,4.7141,4.7141,77520.0
2017-04-28 14:10:00,5.71,5.71,5.7,5.71,111768.0,4.7141,4.7141,4.7059,4.7141,111768.0
2017-04-28 14:15:00,5.71,5.71,5.69,5.69,53856.0,4.7141,4.7141,4.6976,4.6976,53856.0
2017-04-28 14:20:00,5.69,5.7,5.69,5.7,118916.0,4.6976,4.7059,4.6976,4.7059,118916.0
2017-04-28 14:25:00,5.7,5.7,5.7,5.7,86052.0,4.7059,4.7059,4.7059,4.7059,86052.0
2017-04-28 14:30:00,5.7,5.7,5.7,5.7,70672.0,4.7059,4.7059,4.7059,4.7059,70672.0
2017-04-28 14:35:00,5.7,5.7,5.7,5.7,83192.0,4.7059,4.7059,4.7059,4.7059,83192.0
2017-04-28 14:40:00,5.7,5.72,5.7,5.71,382592.0,4.7059,4.7224,4.7059,4.7141,382592.0
2017-04-28 14:45:00,5.71,5.72,5.71,5.72,323320.0,4.7141,4.7224,4.7141,4.7224,323320.0
2017-04-28 14:50:00,5.72,5.72,5.68,5.68,425224.0,4.7224,4.7224,4.6894,4.6894,425224.0
2017-04-28 14:55:00,5.68,5.68,5.67,5.67,244320.0,4.6894,4.6894,4.6811,4.6811,244320.0
2017-04-28 15:00:00,5.67,5.68,5.67,5.68,120168.0,4.6811,4.6894,4.6811,4.6894,120168.0
2017-04-28 15:05:00,5.68,5.68,5.68,5.68,130836.0,4.6894,4.6894,4.6894,4.6894,130836.0
2017-04-28 15:10:00,5.68,5.68,5.68,5.68,53196.0,4.6894,4.6894,4.6894,4.6894,53196.0
2017-04-28 15:15:00,5.68,5.68,5.67,5.67,97740.0,4.6894,4.6894,4.6811,4.6811,97740.0
2017-04-28 15:20:00,5.67,5.68,5.67,5.68,131092.0,4.6811,4.6894,4.6811,4.6894,131092.0
2017-04-28 15:25:00,5.68,5.68,5.67,5.67,88756.0,4.6894,4.6894,4.6811,4.6811,88756.0
2017-04-28 15:30:00,5.67,5.68,5.67,5.68,198524.0,4.6811,4.6894,4.6811,4.6894,198524.0
2017-04-28 15:35:00,5.68,5.68,5.67,5.67,330828.0,4.6894,4.6894,4.6811,4.6811,330828.0
2017-04-28 15:40:00,5.67,5.67,5.66,5.67,1016740.0,4.6811,4.6811,4.6728,4.6811,1016740.0
2017-04-28 15:45:00,5.67,5.68,5.67,5.68,444368.0,4.6811,4.6894,4.6811,4.6894,444368.0
2017-04-28 15:50:00,5.68,5.68,5.67,5.67,441052.0,4.6894,4.6894,4.6811,4.6811,441052.0
2017-04-28 15:55:00,5.67,5.67,5.67,5.67,533596.0,4.6811,4.6811,4.6811,4.6811,533596.0
2017-05-01 09:30:00,5.69,5.71,5.68,5.69,189724.0,4.6976,4.7141,4.6894,4.6976,189724.0
2017-05-01 09:35:00,5.69,5.69,5.66,5.68,53472.0,4.6976,4.6976,4.6728,4.6894,53472.0
2017-05-01 09:40:00,5.68,5.68,5.66,5.68,129184.0,4.6894,4.6894,4.6728,4.6894,129184.0
2017-05-01 09:45:00,5.68,5.68,5.66,5.67,111284.0,4.6894,4.6894,4.6728,4.6811,111284.0
2017-05-01 09:50:00,5.67,5.67,5.65,5.66,236684.0,4.6811,4.6811,4.6646,4.6728,236684.0
2017-05-01 09:55:00,5.66,5.68,5.66,5.66,171552.0,4.6728,4.6894,4.6728,4.6728,171552.0
2017-05-01 10:00:00,5.66,5.67,5.65,5.66,139196.0,4.6728,4.6811,4.6646,4.6728,139196.0
2017-05-01 10:05:00,5.67,5.68,5.66,5.67,139632.0,4.6811,4.6894,4.6728,4.6811,139632.0
2017-05-01 10:10:00,5.67,5.67,5.66,5.67,70596.0,4.6811,4.6811,4.6728,4.6811,70596.0
2017-05-01 10:15:00,5.67,5.67,5.65,5.65,203632.0,4.6811,4.6811,4.6646,4.6646,203632.0
2017-05-01 10:20:00,5.65,5.65,5.64,5.64,72220.0,4.6646,4.6646,4.6563,4.6563,72220.0
2017-05-01 10:25:00,5.64,5.66,5.64,5.66,75520.0,4.6563,4.6728,4.6563,4.6728,75520.0
2017-05-01 10:30:00,5.66,5.68,5.66,5.68,77872.0,4.6728,4.6894,4.6728,4.6894,77872.0
2017-05-01 10:35:00,5.68,5.7,5.67,5.7,119508.0,4.6894,4.7059,4.6811,4.7059,119508.0
2017-05-01 10:40:00,5.7,5.71,5.7,5.7,103656.0,4.7059,4.7141,4.7059,4.7059,103656.0
2017-05-01 10:45:00,5.7,5.72,5.7,5.72,97816.0,4.7059,4.7224,4.7059,4.7224,97816.0
2017-05-01 10:50:00,5.72,5.73,5.71,5.72,234972.0,4.7224,4.7306,4.7141,4.7224,234972.0
2017-05-01 10:55:00,5.72,5.72,5.7,5.7,81968.0,4.7224,4.7224,4.7059,4.7059,81968.0
2017-05-01 11:00:00,5.71,5.71,5.7,5.7,41488.0,4.7141,4.7141,4.7059,4.7059,41488.0
2017-05-01 11:05:00,5.7,5.71,5.7,5.7,41260.0,4.7059,4.7141,4.7059,4.7059,41260.0
2017-05-01 11:10:00,5.7,5.71,5.69,5.71,87880.0,4.7059,4.7141,4.6976,4.7141,87880.0
2017-05-01 11:15:00,5.71,5.71,5.7,5.7,33560.0,4.7141,4.7141,4.7059,4.7059,33560.0
2017-05-01 11:20:00,5.7,5.71,5.7,5.7,44256.0,4.7059,4.7141,4.7059,4.7059,44256.0
2017-05-01 11:25:00,5.7,5.7,5.69,5.69,56240.0,4.7059,4.7059,4.6976,4.6976,56240.0
2017-05-01 11:30:00,5.69,5.69,5.68,5.68,58484.0,4.6976,4.6976,4.6894,4.6894,58484.0
2017-05-01 11:35:00,5.68,5.69,5.67,5.68,66144.0,4.6894,4.6976,4.6811,4.6894,66144.0
2017-05-01 11:40:00,5.68,5.69,5.68,5.69,94324.0,4.6894,4.6976,4.6894,4.6976,94324.0
2017-05-01 11:45:00,5.69,5.7,5.69,5.69,103900.0,4.6976,4.7059,4.6976,4.6976,103900.0
2017-05-01 11:50:00,5.69,5.69,5.68,5.68,62784.0,4.6976,4.6976,4.6894,4.6894,62784.0
2017-05-01 11:55:00,5.68,5.7,5.68,5.7,39964.0,4.6894,4.7059,4.6894,4.7059,39964.0
2017-05-01 12:00:00,5.7,5.7,5.7,5.7,41164.0,4.7059,4.7059,4.7059,4.7059,41164.0
2017-05-01 12:05:00,5.7,5.71,5.7,5.71,84020.0,4.7059,4.7141,4.7059,4.7141,84020.0
2017-05-01 12:10:00,5.71,5.72,5.71,5.72,203600.0,4.7141,4.7224,4.7141,4.7224,203600.0
2017-05-01 12:15:00,5.72,5.72,5.71,5.71,72720.0,4.7224,4.7224,4.7141,4.7141,72720.0
2017-05-01 12:20:00,5.71,5.72,5.71,5.71,116456.0,4.7141,4.7224,4.7141,4.7141,116456.0
2017-05-01 12:25:00,5.71,5.72,5.71,5.71,54268.0,4.7141,4.7224,4.7141,4.7141,54268.0
2017-05-01 12:30:00,5.71,5.71,5.71,5.71,20100.0,4.7141,4.7141,4.7141,4.7141,20100.0
2017-05-01 12:35:00,5.71,5.72,5.71,5.72,49532.0,4.7141,4.7224,4.7141,4.7224,49532.0
2017-05-01 12:40:00,5.72,5.72,5.71,5.72,70004.0,4.7224,4.7224,4.7141,4.7224,70004.0
2017-05-01 12:45:00,5.72,5.72,5.71,5.72,75016.0,4.7224,4.7224,4.7141,4.7224,75016.0
2017-05-01 12:50:00,5.72,5.72,5.7,5.71,86056.0,4.7224,4.7224,4.7059,4.7141,86056.0
2017-05-01 12:55:00,5.71,5.72,5.71,5.72,131688.0,4.7141,4.7224,4.7141,4.7224,131688.0
2017-05-01 13:00:00,5.72,5.72,5.71,5.72,94540.0,4.7224,4.7224,4.7141,4.7224,94540.0
2017-05-01 13:05:00,5.72,5.72,5.71,5.71,72616.0,4.7224,4.7224,4.7141,4.7141,72616.0
2017-05-01 13:10:00,5.72,5.72,5.71,5.72,92952.0,4.7224,4.7224,4.7141,4.7224,92952.0
2017-05-01 13:15:00,5.72,5.73,5.72,5.73,66888.0,4.7224,4.7306,4.7224,4.7306,66888.0
2017-05-01 13:20:00,5.73,5.74,5.73,5.74,112540.0,4.7306,4.7389,4.7306,4.7389,112540.0
2017-05-01 13:25:00,5.74,5.77,5.74,5.77,122920.0,4.7389,4.7637,4.7389,4.7637,122920.0
2017-05-01 13:30:00,5.76,5.77,5.76,5.77,86688.0,4.7554,4.7637,4.7554,4.7637,86688.0
2017-05-01 13:35:00,5.77,5.78,5.77,5.77,121072.0,4.7637,4.7719,4.7637,4.7637,121072.0
2017-05-01 13:40:00,5.77,5.79,5.77,5.79,170372.0,4.7637,4.7802,4.7637,4.7802,170372.0
2017-05-01 13:45:00,5.79,5.79,5.78,5.78,127072.0,4.7802,4.7802,4.7719,4.7719,127072.0
2017-05-01 13:50:00,5.78,5.8,5.78,5.8,160072.0,4.7719,4.7884,4.7719,4.7884,160072.0
2017-05-01 13:55:00,5.8,5.81,5.8,5.81,167372.0,4.7884,4.7967,4.7884,4.7967,167372.0
2017-05-01 14:00:00,5.81,5.81,5.78,5.78,230388.0,4.7967,4.7967,4.7719,4.7719,230388.0
2017-05-01 14:05:00,5.78,5.78,5.77,5.78,130920.0,4.7719,4.7719,4.7637,4.7719,130920.0
2017-05-01 14:10:00,5.78,5.78,5.78,5.78,83432.0,4.7719,4.7719,4.7719,4.7719,83432.0
2017-05-01 14:15:00,5.78,5.78,5.76,5.76,148316.0,4.7719,4.7719,4.7554,4.7554,148316.0
2017-05-01 14:20:00,5.76,5.77,5.76,5.76,102964.0,4.7554,4.7637,4.7554,4.7554,102964.0
2017-05-01 14:25:00,5.76,5.77,5.76,5.76,45904.0,4.7554,4.7637,4.7554,4.7554,45904.0
2017-05-01 14:30:00,5.76,5.76,5.75,5.76,48792.0,4.7554,4.7554,4.7471,4.7554,48792.0
2017-05-01 14:35:00,5.76,5.76,5.75,5.75,36704.0,4.7554,4.7554,4.7471,4.7471,36704.0
2017-05-01 14:40:00,5.75,5.75,5.75,5.75,30224.0,4.7471,4.7471,4.7471,4.7471,30224.0
2017-05-01 14:45:00,5.75,5.75,5.74,5.74,76300.0,4.7471,4.7471,4.7389,4.7389,76300.0
2017-05-01 14:50:00,5.74,5.74,5.74,5.74,30828.0,4.7389,4.7389,4.7389,4.7389,30828.0
2017-05-01 14:55:00,5.74,5.74,5.74,5.74,69132.0,4.7389,4.7389,4.7389,4.7389,69132.0
2017-05-01 15:00:00,5.74,5.75,5.74,5.75,86696.0,4.7389,4.7471,4.7389,4.7471,86696.0
2017-05-01 15:05:00,5.75,5.75,5.74,5.75,72968.0,4.7471,4.7471,4.7389,4.7471,72968.0
2017-05-01 15:10:00,5.75,5.75,5.74,5.75,64600.0,4.7471,4.7471,4.7389,4.7471,64600.0
2017-05-01 15:15:00,5.75,5.75,5.74,5.74,51420.0,4.7471,4.7471,4.7389,4.7389,51420.0
2017-05-01 15:20:00,5.74,5.74,5.73,5.73,139696.0,4.7389,4.7389,4.7306,4.7306,139696.0
2017-05-01 15:25:00,5.73,5.73,5.72,5.73,83568.0,4.7306,4.7306,4.7224,4.7306,83568.0
2017-05-01 15:30:00,5.73,5.74,5.73,5.74,133368.0,4.7306,4.7389,4.7306,4.7389,133368.0
2017-05-01 15:35:00,5.74,5.74,5.72,5.72,94640.0,4.7389,4.7389,4.7224,4.7224,94640.0
2017-05-01 15:40:00,5.72,5.73,5.72,5.72,219388.0,4.7224,4.7306,4.7224,4.7224,219388.0
2017-05-01 15:45:00,5.73,5.73,5.72,5.73,272152.0,4.7306,4.7306,4.7224,4.7306,272152.0
2017-05-01 15:50:00,5.73,5.73,5.73,5.73,304848.0,4.7306,4.7306,4.7306,4.7306,304848.0
2017-05-01 15:55:00,5.73,5.73,5.7,5.7,1114624.0,4.7306,4.7306,4.7059,4.7059,1114624.0
2017-05-02 09:30:00,5.71,5.75,5.68,5.75,78400.0,4.7141,4.7471,4.6894,4.7471,78400.0
2017-05-02 09:35:00,5.75,5.75,5.72,5.73,31460.0,4.7471,4.7471,4.7224,4.7306,31460.0
2017-05-02 09:40:00,5.72,5.72,5.71,5.72,89836.0,4.7224,4.7224,4.7141,4.7224,89836.0
2017-05-02 09:45:00,5.72,5.72,5.71,5.72,94224.0,4.7224,4.7224,4.7141,4.7224,94224.0
2017-05-02 09:50:00,5.72,5.75,5.72,5.74,79292.0,4.7224,4.7471,4.7224,4.7389,79292.0
2017-05-02 09:55:00,5.74,5.76,5.73,5.74,47692.0,4.7389,4.7554,4.7306,4.7389,47692.0
2017-05-02 10:00:00,5.73,5.75,5.73,5.74,102028.0,4.7306,4.7471,4.7306,4.7389,102028.0
2017-05-02 10:05:00,5.75,5.76,5.74,5.75,59520.0,4.7471,4.7554,4.7389,4.7471,59520.0
2017-05-02 10:10:00,5.75,5.75,5.75,5.75,41476.0,4.7471,4.7471,4.7471,4.7471,41476.0
2017-05-02 10:15:00,5.75,5.77,5.75,5.77,128968.0,4.7471,4.7637,4.7471,4.7637,128968.0
2017-05-02 10:20:00,5.77,5.78,5.77,5.77,62872.0,4.7637,4.7719,4.7637,4.7637,62872.0
2017-05-02 10:25:00,5.77,5.78,5.77,5.78,131136.0,4.7637,4.7719,4.7637,4.7719,131136.0
2017-05-02 10:30:00,5.78,5.8,5.78,5.79,144688.0,4.7719,4.7884,4.7719,4.7802,144688.0
2017-05-02 10:35:00,5.79,5.8,5.78,5.79,221472.0,4.7802,4.7884,4.7719,4.7802,221472.0
2017-05-02 10:40:00,5.79,5.79,5.77,5.77,171276.0,4.7802,4.7802,4.7637,4.7637,171276.0
2017-05-02 10:45:00,5.77,5.77,5.76,5.77,43156.0,4.7637,4.7637,4.7554,4.7637,43156.0
2017-05-02 10:50:00,5.77,5.77,5.75,5.75,87484.0,4.7637,4.7637,4.7471,4.7471,87484.0
2017-05-02 10:55:00,5.75,5.76,5.75,5.76,77244.0,4.7471,4.7554,4.7471,4.7554,77244.0
2017-05-02 11:00:00,5.76,5.77,5.76,5.76,68488.0,4.7554,4.7637,4.7554,4.7554,68488.0
2017-05-02 11:05:00,5.76,5.77,5.76,5.77,272668.0,4.7554,4.7637,4.7554,4.7637,272668.0
2017-05-02 11:10:00,5.77,5.78,5.77,5.78,43356.0,4.7637,4.7719,4.7637,4.7719,43356.0
2017-05-02 11:15:00,5.78,5.78,5.78,5.78,25956.0,4.7719,4.7719,4.7719,4.7719,25956.0
2017-05-02 11:20:00,5.78,5.79,5.78,5.79,133232.0,4.7719,4.7802,4.7719,4.7802,133232.0
2017-05-02 11:25:00,5.79,5.79,5.77,5.77,54664.0,4.7802,4.7802,4.7637,4.7637,54664.0
2017-05-02 11:30:00,5.77,5.78,5.76,5.78,67208.0,4.7637,4.7719,4.7554,4.7719,67208.0
2017-05-02 11:35:00,5.78,5.79,5.78,5.78,19428.0,4.7719,4.7802,4.7719,4.7719,19428.0
2017-05-02 11:40:00,5.78,5.79,5.78,5.78,15636.0,4.7719,4.7802,4.7719,4.7719,15636.0
2017-05-02 11:45:00,5.78,5.78,5.77,5.77,34020.0,4.7719,4.7719,4.7637,4.7637,34020.0
2017-05-02 11:50:00,5.77,5.78,5.77,5.77,25600.0,4.7637,4.7719,4.7637,4.7637,25600.0
2017-05-02 11:55:00,5.77,5.78,5.77,5.78,46920.0,4.7637,4.7719,4.7637,4.7719,46920.0
2017-05-02 12:00:00,5.78,5.8,5.78,5.8,99572.0,4.7719,4.7884,4.7719,4.7884,99572.0
2017-05-02 12:05:00,5.8,5.8,5.79,5.8,21096.0,4.7884,4.7884,4.7802,4.7884,21096.0
2017-05-02 12:10:00,5.8,5.81,5.8,5.8,84092.0,4.7884,4.7967,4.7884,4.7884,84092.0
2017-05-02 12:15:00,5.8,5.81,5.8,5.8,32340.0,4.7884,4.7967,4.7884,4.7884,32340.0
2017-05-02 12:20:00,5.8,5.8,5.8,5.8,25000.0,4.7884,4.7884,4.7884,4.7884,25000.0
2017-05-02 12:25:00,5.8,5.81,5.8,5.8,38536.0,4.7884,4.7967,4.7884,4.7884,38536.0
2017-05-02 12:30:00,5.81,5.81,5.81,5.81,26112.0,4.7967,4.7967,4.7967,4.7967,26112.0
2017-05-02 12:35:00,5.81,5.82,5.81,5.82,40228.0,4.7967,4.8049,4.7967,4.8049,40228.0
2017-05-02 12:40:00,5.82,5.83,5.82,5.82,38752.0,4.8049,4.8132,4.8049,4.8049,38752.0
2017-05-02 12:45:00,5.82,5.82,5.82,5.82,16692.0,4.8049,4.8049,4.8049,4.8049,16692.0
2017-05-02 12:50:00,5.82,5.82,5.81,5.81,21408.0,4.8049,4.8049,4.7967,4.7967,21408.0
2017-05-02 12:55:00,5.81,5.81,5.81,5.81,51820.0,4.7967,4.7967,4.7967,4.7967,51820.0
2017-05-02 13:00:00,5.81,5.82,5.81,5.82,64032.0,4.7967,4.8049,4.7967,4.8049,64032.0
2017-05-02 13:05:00,5.82,5.82,5.81,5.82,27720.0,4.8049,4.8049,4.7967,4.8049,27720.0
2017-05-02 13:10:00,5.82,5.83,5.82,5.83,45200.0,4.8049,4.8132,4.8049,4.8132,45200.0
2017-05-02 13:15:00,5.83,5.83,5.81,5.81,45092.0,4.8132,4.8132,4.7967,4.7967,45092.0
2017-05-02 13:20:00,5.82,5.83,5.81,5.83,29860.0,4.8049,4.8132,4.7967,4.8132,29860.0
2017-05-02 13:25:00,5.83,5.83,5.83,5.83,48076.0,4.8132,4.8132,4.8132,4.8132,48076.0
2017-05-02 13:30:00,5.83,5.84,5.83,5.83,57524.0,4.8132,4.8214,4.8132,4.8132,57524.0
2017-05-02 13:35:00,5.83,5.84,5.83,5.84,56088.0,4.8132,4.8214,4.8132,4.8214,56088.0
2017-05-02 13:40:00,5.83,5.84,5.83,5.84,43600.0,4.8132,4.8214,4.8132,4.8214,43600.0
2017-05-02 13:45:00,5.84,5.84,5.83,5.84,141320.0,4.8214,4.8214,4.8132,4.8214,141320.0
2017-05-02 13:50:00,5.84,5.84,5.84,5.84,48720.0,4.8214,4.8214,4.8214,4.8214,48720.0
2017-05-02 13:55:00,5.84,5.84,5.84,5.84,32968.0,4.8214,4.8214,4.8214,4.8214,32968.0
2017-05-02 14:00:00,5.84,5.85,5.84,5.85,63708.0,4.8214,4.8297,4.8214,4.8297,63708.0
2017-05-02 14:05:00,5.85,5.86,5.85,5.86,39252.0,4.8297,4.838,4.8297,4.838,39252.0
2017-05-02 14:10:00,5.85,5.87,5.85,5.87,218704.0,4.8297,4.8462,4.8297,4.8462,218704.0
2017-05-02 14:15:00,5.87,5.88,5.87,5.88,78276.0,4.8462,4.8545,4.8462,4.8545,78276.0
2017-05-02 14:20:00,5.88,5.89,5.88,5.88,105960.0,4.8545,4.8627,4.8545,4.8545,105960.0
2017-05-02 14:25:00,5.88,5.89,5.88,5.88,88652.0,4.8545,4.8627,4.8545,4.8545,88652.0
2017-05-02 14:30:00,5.88,5.88,5.88,5.88,64820.0,4.8545,4.8545,4.8545,4.8545,64820.0
2017-05-02 14:35:00,5.88,5.88,5.87,5.88,100440.0,4.8545,4.8545,4.8462,4.8545,100440.0
2017-05-02 14:40:00,5.87,5.88,5.86,5.86,42980.0,4.8462,4.8545,4.838,4.838,42980.0
2017-05-02 14:45:00,5.87,5.88,5.86,5.87,64816.0,4.8462,4.8545,4.838,4.8462,64816.0
2017-05-02 14:50:00,5.87,5.88,5.87,5.87,36752.0,4.8462,4.8545,4.8462,4.8462,36752.0
2017-05-02 14:55:00,5.87,5.87,5.86,5.87,63140.0,4.8462,4.8462,4.838,4.8462,63140.0
2017-05-02 15:00:00,5.87,5.87,5.86,5.87,111296.0,4.8462,4.8462,4.838,4.8462,111296.0
2017-05-02 15:05:00,5.87,5.88,5.87,5.88,39544.0,4.8462,4.8545,4.8462,4.8545,39544.0
2017-05-02 15:10:00,5.88,5.88,5.87,5.87,69536.0,4.8545,4.8545,4.8462,4.8462,69536.0
2017-05-02 15:15:00,5.87,5.87,5.87,5.87,55468.0,4.8462,4.8462,4.8462,4.8462,55468.0
2017-05-02 15:20:00,5.87,5.87,5.85,5.86,110168.0,4.8462,4.8462,4.8297,4.838,110168.0
2017-05-02 15:25:00,5.86,5.86,5.86,5.86,39520.0,4.838,4.838,4.838,4.838,39520.0
2017-05-02 15:30:00,5.86,5.86,5.86,5.86,81416.0,4.838,4.838,4.838,4.838,81416.0
2017-05-02 15:35:00,5.85,5.86,5.85,5.85,184868.0,4.8297,4.838,4.8297,4.8297,184868.0
2017-05-02 15:40:00,5.86,5.86,5.85,5.86,84536.0,4.838,4.838,4.8297,4.838,84536.0
2017-05-02 15:45:00,5.86,5.86,5.86,5.86,204248.0,4.838,4.838,4.838,4.838,204248.0
2017-05-02 15:50:00,5.86,5.86,5.85,5.86,324916.0,4.838,4.838,4.8297,4.838,324916.0
2017-05-02 15:55:00,5.85,5.86,5.85,5.86,339120.0,4.8297,4.838,4.8297,4.838,339120.0
2017-05-03 09:30:00,5.87,5.89,5.85,5.85,104988.0,4.8462,4.8627,4.8297,4.8297,104988.0
2017-05-03 09:35:00,5.85,5.87,5.85,5.87,57568.0,4.8297,4.8462,4.8297,4.8462,57568.0
2017-05-03 09:40:00,5.87,5.89,5.86,5.88,217968.0,4.8462,4.8627,4.838,4.8545,217968.0
2017-05-03 09:45:00,5.88,5.9,5.88,5.9,91624.0,4.8545,4.871,4.8545,4.871,91624.0
2017-05-03 09:50:00,5.9,5.93,5.89,5.92,181792.0,4.871,4.8958,4.8627,4.8875,181792.0
2017-05-03 09:55:00,5.92,5.92,5.9,5.9,496740.0,4.8875,4.8875,4.871,4.871,496740.0
2017-05-03 10:00:00,5.9,5.91,5.89,5.89,438584.0,4.871,4.8792,4.8627,4.8627,438584.0
2017-05-03 10:05:00,5.89,5.89,5.88,5.89,548728.0,4.8627,4.8627,4.8545,4.8627,548728.0
2017-05-03 10:10:00,5.89,5.92,5.87,5.92,429820.0,4.8627,4.8875,4.8462,4.8875,429820.0
2017-05-03 10:15:00,5.92,5.92,5.91,5.92,203792.0,4.8875,4.8875,4.8792,4.8875,203792.0
2017-05-03 10:20:00,5.92,5.92,5.88,5.88,152300.0,4.8875,4.8875,4.8545,4.8545,152300.0
2017-05-03 10:25:00,5.88,5.88,5.86,5.86,42432.0,4.8545,4.8545,4.838,4.838,42432.0
2017-05-03 10:30:00,5.86,5.86,5.85,5.86,37152.0,4.838,4.838,4.8297,4.838,37152.0
2017-05-03 10:35:00,5.86,5.87,5.86,5.86,47928.0,4.838,4.8462,4.838,4.838,47928.0
2017-05-03 10:40:00,5.87,5.88,5.86,5.88,326160.0,4.8462,4.8545,4.838,4.8545,326160.0
2017-05-03 10:45:00,5.88,5.89,5.88,5.89,716040.0,4.8545,4.8627,4.8545,4.8627,716040.0
2017-05-03 10:50:00,5.89,5.89,5.88,5.88,143708.0,4.8627,4.8627,4.8545,4.8545,143708.0
2017-05-03 10:55:00,5.88,5.89,5.88,5.88,105128.0,4.8545,4.8627,4.8545,4.8545,105128.0
2017-05-03 11:00:00,5.88,5.89,5.88,5.89,166500.0,4.8545,4.8627,4.8545,4.8627,166500.0
2017-05-03 11:05:00,5.89,5.9,5.89,5.9,124784.0,4.8627,4.871,4.8627,4.871,124784.0
2017-05-03 11:10:00,5.9,5.91,5.9,5.9,176740.0,4.871,4.8792,4.871,4.871,176740.0
2017-05-03 11:15:00,5.9,5.9,5.9,5.9,63156.0,4.871,4.871,4.871,4.871,63156.0
2017-05-03 11:20:00,5.9,5.91,5.9,5.9,40640.0,4.871,4.8792,4.871,4.871,40640.0
2017-05-03 11:25:00,5.9,5.9,5.89,5.9,52664.0,4.871,4.871,4.8627,4.871,52664.0
2017-05-03 11:30:00,5.9,5.9,5.9,5.9,94288.0,4.871,4.871,4.871,4.871,94288.0
2017-05-03 11:35:00,5.9,5.92,5.9,5.92,60920.0,4.871,4.8875,4.871,4.8875,60920.0
2017-05-03 11:40:00,5.92,5.92,5.91,5.92,61876.0,4.8875,4.8875,4.8792,4.8875,61876.0
2017-05-03 11:45:00,5.92,5.93,5.92,5.93,96392.0,4.8875,4.8958,4.8875,4.8958,96392.0
2017-05-03 11:50:00,5.93,5.93,5.92,5.93,26460.0,4.8958,4.8958,4.8875,4.8958,26460.0
2017-05-03 11:55:00,5.93,5.93,5.93,5.93,45356.0,4.8958,4.8958,4.8958,4.8958,45356.0
2017-05-03 12:00:00,5.93,5.93,5.92,5.92,47212.0,4.8958,4.8958,4.8875,4.8875,47212.0
2017-05-03 12:05:00,5.92,5.93,5.92,5.93,65908.0,4.8875,4.8958,4.8875,4.8958,65908.0
2017-05-03 12:10:00,5.93,5.93,5.9,5.92,200208.0,4.8958,4.8958,4.871,4.8875,200208.0
2017-05-03 12:15:00,5.92,5.93,5.92,5.93,51612.0,4.8875,4.8958,4.8875,4.8958,51612.0
2017-05-03 12:20:00,5.93,5.93,5.92,5.92,46660.0,4.8958,4.8958,4.8875,4.8875,46660.0
2017-05-03 12:25:00,5.92,5.93,5.92,5.93,26100.0,4.8875,4.8958,4.8875,4.8958,26100.0
2017-05-03 12:30:00,5.93,5.94,5.93,5.94,61456.0,4.8958,4.904,4.8958,4.904,61456.0
2017-05-03 12:35:00,5.94,5.96,5.94,5.96,184852.0,4.904,4.9205,4.904,4.9205,184852.0
2017-05-03 12:40:00,5.96,5.97,5.96,5.97,186248.0,4.9205,4.9288,4.9205,4.9288,186248.0
2017-05-03 12:45:00,5.96,5.97,5.96,5.96,73832.0,4.9205,4.9288,4.9205,4.9205,73832.0
2017-05-03 12:50:00,5.96,5.96,5.95,5.95,34456.0,4.9205,4.9205,4.9123,4.9123,34456.0
2017-05-03 12:55:00,5.95,5.95,5.94,5.95,46752.0,4.9123,4.9123,4.904,4.9123,46752.0
2017-05-03 13:00:00,5.95,5.96,5.95,5.96,42272.0,4.9123,4.9205,4.9123,4.9205,42272.0
2017-05-03 13:05:00,5.96,5.96,5.94,5.95,35452.0,4.9205,4.9205,4.904,4.9123,35452.0
2017-05-03 13:10:00,5.95,5.95,5.94,5.95,58708.0,4.9123,4.9123,4.904,4.9123,58708.0
2017-05-03 13:15:00,5.95,5.95,5.94,5.95,36244.0,4.9123,4.9123,4.904,4.9123,36244.0
2017-05-03 13:20:00,5.94,5.95,5.94,5.94,21880.0,4.904,4.9123,4.904,4.904,21880.0
2017-05-03 13:25:00,5.94,5.95,5.93,5.95,207848.0,4.904,4.9123,4.8958,4.9123,207848.0
2017-05-03 13:30:00,5.94,5.95,5.94,5.95,204000.0,4.904,4.9123,4.904,4.9123,204000.0
2017-05-03 13:35:00,5.95,5.96,5.95,5.95,86000.0,4.9123,4.9205,4.9123,4.9123,86000.0
2017-05-03 13:40:00,5.95,5.96,5.95,5.95,127468.0,4.9123,4.9205,4.9123,4.9123,127468.0
2017-05-03 13:45:00,5.95,5.97,5.95,5.97,165436.0,4.9123,4.9288,4.9123,4.9288,165436.0
2017-05-03 13:50:00,5.97,5.98,5.96,5.97,88796.0,4.9288,4.937,4.9205,4.9288,88796.0
2017-05-03 13:55:00,5.97,5.97,5.96,5.97,63664.0,4.9288,4.9288,4.9205,4.9288,63664.0
2017-05-03 14:00:00,5.97,5.97,5.96,5.97,29052.0,4.9288,4.9288,4.9205,4.9288,29052.0
2017-05-03 14:05:00,5.96,5.98,5.96,5.97,117424.0,4.9205,4.937,4.9205,4.9288,117424.0
2017-05-03 14:10:00,5.97,5.98,5.97,5.98,69028.0,4.9288,4.937,4.9288,4.937,69028.0
2017-05-03 14:15:00,5.98,5.98,5.96,5.97,123840.0,4.937,4.937,4.9205,4.9288,123840.0
2017-05-03 14:20:00,5.97,5.97,5.96,5.96,58020.0,4.9288,4.9288,4.9205,4.9205,58020.0
2017-05-03 14:25:00,5.96,5.97,5.96,5.96,76600.0,4.9205,4.9288,4.9205,4.9205,76600.0
2017-05-03 14:30:00,5.96,5.97,5.95,5.96,228580.0,4.9205,4.9288,4.9123,4.9205,228580.0
2017-05-03 14:35:00,5.95,5.95,5.94,5.94,47200.0,4.9123,4.9123,4.904,4.904,47200.0
2017-05-03 14:40:00,5.94,5.95,5.94,5.94,134004.0,4.904,4.9123,4.904,4.904,134004.0
2017-05-03 14:45:00,5.94,5.95,5.94,5.95,78268.0,4.904,4.9123,4.904,4.9123,78268.0
2017-05-03 14:50:00,5.95,5.96,5.95,5.96,247956.0,4.9123,4.9205,4.9123,4.9205,247956.0
2017-05-03 14:55:00,5.96,5.97,5.96,5.97,97004.0,4.9205,4.9288,4.9205,4.9288,97004.0
2017-05-03 15:00:00,5.97,5.98,5.97,5.98,239744.0,4.9288,4.937,4.9288,4.937,239744.0
2017-05-03 15:05:00,5.98,5.98,5.97,5.97,71404.0,4.937,4.937,4.9288,4.9288,71404.0
2017-05-03 15:10:00,5.97,5.98,5.96,5.98,469156.0,4.9288,4.937,4.9205,4.937,469156.0
2017-05-03 15:15:00,5.98,5.98,5.97,5.98,59800.0,4.937,4.937,4.9288,4.937,59800.0
2017-05-03 15:20:00,5.97,5.98,5.97,5.97,99640.0,4.9288,4.937,4.9288,4.9288,99640.0
2017-05-03 15:25:00,5.97,5.98,5.97,5.98,152280.0,4.9288,4.937,4.9288,4.937,152280.0
2017-05-03 15:30:00,5.98,5.98,5.97,5.98,118308.0,4.937,4.937,4.9288,4.937,118308.0
2017-05-03 15:35:00,5.98,5.98,5.98,5.98,90488.0,4.937,4.937,4.937,4.937,90488.0
2017-05-03 15:40:00,5.98,5.99,5.98,5.99,361292.0,4.937,4.9453,4.937,4.9453,361292.0
2017-05-03 15:45:00,5.99,5.99,5.98,5.98,111792.0,4.9453,4.9453,4.937,4.937,111792.0
2017-05-03 15:50:00,5.99,6.0,5.98,5.99,245588.0,4.9453,4.9535,4.937,4.9453,245588.0
2017-05-03 15:55:00,5.99,6.0,5.99,6.0,838796.0,4.9453,4.9535,4.9453,4.9535,838796.0
2017-05-04 09:30:00,6.0,6.04,5.99,6.01,298332.0,4.9535,4.9866,4.9453,4.9618,298332.0
2017-05-04 09:35:00,6.01,6.03,6.01,6.02,74852.0,4.9618,4.9783,4.9618,4.9701,74852.0
2017-05-04 09:40:00,6.02,6.02,6.0,6.0,74848.0,4.9701,4.9701,4.9535,4.9535,74848.0
2017-05-04 09:45:00,6.0,6.01,5.98,5.99,88900.0,4.9535,4.9618,4.937,4.9453,88900.0
2017-05-04 09:50:00,5.99,5.99,5.97,5.98,50960.0,4.9453,4.9453,4.9288,4.937,50960.0
2017-05-04 09:55:00,5.97,5.97,5.96,5.96,49304.0,4.9288,4.9288,4.9205,4.9205,49304.0
2017-05-04 10:00:00,5.96,5.98,5.96,5.98,42932.0,4.9205,4.937,4.9205,4.937,42932.0
2017-05-04 10:05:00,5.98,5.98,5.97,5.98,50768.0,4.937,4.937,4.9288,4.937,50768.0
2017-05-04 10:10:00,5.97,5.98,5.97,5.97,61436.0,4.9288,4.937,4.9288,4.9288,61436.0
2017-05-04 10:15:00,5.97,5.97,5.96,5.96,78776.0,4.9288,4.9288,4.9205,4.9205,78776.0
2017-05-04 10:20:00,5.96,5.97,5.96,5.96,75564.0,4.9205,4.9288,4.9205,4.9205,75564.0
2017-05-04 10:25:00,5.97,5.97,5.96,5.96,51344.0,4.9288,4.9288,4.9205,4.9205,51344.0
2017-05-04 10:30:00,5.96,5.97,5.95,5.96,118420.0,4.9205,4.9288,4.9123,4.9205,118420.0
2017-05-04 10:35:00,5.96,5.98,5.96,5.97,176860.0,4.9205,4.937,4.9205,4.9288,176860.0
2017-05-04 10:40:00,5.97,5.97,5.95,5.95,73572.0,4.9288,4.9288,4.9123,4.9123,73572.0
2017-05-04 10:45:00,5.95,5.95,5.93,5.94,67368.0,4.9123,4.9123,4.8958,4.904,67368.0
2017-05-04 10:50:00,5.94,5.95,5.93,5.94,39896.0,4.904,4.9123,4.8958,4.904,39896.0
2017-05-04 10:55:00,5.94,5.94,5.93,5.94,37268.0,4.904,4.904,4.8958,4.904,37268.0
2017-05-04 11:00:00,5.94,5.95,5.93,5.95,49204.0,4.904,4.9123,4.8958,4.9123,49204.0
2017-05-04 11:05:00,5.95,5.95,5.94,5.94,36408.0,4.9123,4.9123,4.904,4.904,36408.0
2017-05-04 11:10:00,5.94,5.95,5.94,5.94,31856.0,4.904,4.9123,4.904,4.904,31856.0
2017-05-04 11:15:00,5.94,5.95,5.94,5.95,35224.0,4.904,4.9123,4.904,4.9123,35224.0
2017-05-04 11:20:00,5.95,5.96,5.95,5.96,16000.0,4.9123,4.9205,4.9123,4.9205,16000.0
2017-05-04 11:25:00,5.95,5.96,5.95,5.95,42380.0,4.9123,4.9205,4.9123,4.9123,42380.0
2017-05-04 11:30:00,5.95,5.95,5.95,5.95,28932.0,4.9123,4.9123,4.9123,4.9123,28932.0
2017-05-04 11:35:00,5.95,5.96,5.95,5.96,96112.0,4.9123,4.9205,4.9123,4.9205,96112.0
2017-05-04 11:40:00,5.95,5.97,5.95,5.97,69072.0,4.9123,4.9288,4.9123,4.9288,69072.0
2017-05-04 11:45:00,5.97,5.98,5.97,5.97,110144.0,4.9288,4.937,4.9288,4.9288,110144.0
2017-05-04 11:50:00,5.97,5.97,5.96,5.97,31640.0,4.9288,4.9288,4.9205,4.9288,31640.0
2017-05-04 11:55:00,5.97,5.97,5.95,5.95,47056.0,4.9288,4.9288,4.9123,4.9123,47056.0
2017-05-04 12:00:00,5.95,5.96,5.95,5.95,44296.0,4.9123,4.9205,4.9123,4.9123,44296.0
2017-05-04 12:05:00,5.95,5.95,5.94,5.94,57444.0,4.9123,4.9123,4.904,4.904,57444.0
2017-05-04 12:10:00,5.94,5.94,5.93,5.93,30600.0,4.904,4.904,4.8958,4.8958,30600.0
2017-05-04 12:15:00,5.93,5.93,5.92,5.92,30476.0,4.8958,4.8958,4.8875,4.8875,30476.0
2017-05-04 12:20:00,5.92,5.93,5.92,5.93,33724.0,4.8875,4.8958,4.8875,4.8958,33724.0
2017-05-04 12:25:00,5.93,5.94,5.93,5.94,21236.0,4.8958,4.904,4.8958,4.904,21236.0
2017-05-04 12:30:00,5.94,5.94,5.93,5.93,15408.0,4.904,4.904,4.8958,4.8958,15408.0
2017-05-04 12:35:00,5.93,5.94,5.93,5.94,25636.0,4.8958,4.904,4.8958,4.904,25636.0
2017-05-04 12:40:00,5.94,5.95,5.94,5.94,32696.0,4.904,4.9123,4.904,4.904,32696.0
2017-05-04 12:45:00,5.94,5.95,5.94,5.95,30036.0,4.904,4.9123,4.904,4.9123,30036.0
2017-05-04 12:50:00,5.95,5.96,5.95,5.95,33352.0,4.9123,4.9205,4.9123,4.9123,33352.0
2017-05-04 12:55:00,5.95,5.96,5.95,5.95,23876.0,4.9123,4.9205,4.9123,4.9123,23876.0
2017-05-04 13:00:00,5.96,5.96,5.95,5.96,30948.0,4.9205,4.9205,4.9123,4.9205,30948.0
2017-05-04 13:05:00,5.95,5.95,5.95,5.95,26000.0,4.9123,4.9123,4.9123,4.9123,26000.0
2017-05-04 13:10:00,5.95,5.95,5.95,5.95,17124.0,4.9123,4.9123,4.9123,4.9123,17124.0
2017-05-04 13:15:00,5.95,5.95,5.94,5.95,28352.0,4.9123,4.9123,4.904,4.9123,28352.0
2017-05-04 13:20:00,5.95,5.95,5.93,5.94,105764.0,4.9123,4.9123,4.8958,4.904,105764.0
2017-05-04 13:25:00,5.93,5.94,5.93,5.93,78308.0,4.8958,4.904,4.8958,4.8958,78308.0
2017-05-04 13:30:00,5.93,5.94,5.93,5.94,176048.0,4.8958,4.904,4.8958,4.904,176048.0
2017-05-04 13:35:00,5.94,5.94,5.93,5.94,22212.0,4.904,4.904,4.8958,4.904,22212.0
2017-05-04 13:40:00,5.94,5.94,5.93,5.93,40816.0,4.904,4.904,4.8958,4.8958,40816.0
2017-05-04 13:45:00,5.93,5.94,5.93,5.94,51240.0,4.8958,4.904,4.8958,4.904,51240.0
2017-05-04 13:50:00,5.94,5.94,5.93,5.93,52440.0,4.904,4.904,4.8958,4.8958,52440.0
2017-05-04 13:55:00,5.93,5.93,5.93,5.93,75252.0,4.8958,4.8958,4.8958,4.8958,75252.0
2017-05-04 14:00:00,5.93,5.93,5.93,5.93,64800.0,4.8958,4.8958,4.8958,4.8958,64800.0
2017-05-04 14:05:00,5.93,5.93,5.93,5.93,63952.0,4.8958,4.8958,4.8958,4.8958,63952.0
2017-05-04 14:10:00,5.93,5.93,5.93,5.93,109660.0,4.8958,4.8958,4.8958,4.8958,109660.0
2017-05-04 14:15:00,5.93,5.93,5.93,5.93,64296.0,4.8958,4.8958,4.8958,4.8958,64296.0
2017-05-04 14:20:00,5.93,5.93,5.92,5.92,188080.0,4.8958,4.8958,4.8875,4.8875,188080.0
2017-05-04 14:25:00,5.92,5.92,5.91,5.92,130440.0,4.8875,4.8875,4.8792,4.8875,130440.0
2017-05-04 14:30:00,5.92,5.93,5.92,5.92,46252.0,4.8875,4.8958,4.8875,4.8875,46252.0
2017-05-04 14:35:00,5.92,5.92,5.92,5.92,33692.0,4.8875,4.8875,4.8875,4.8875,33692.0
2017-05-04 14:40:00,5.92,5.92,5.92,5.92,20380.0,4.8875,4.8875,4.8875,4.8875,20380.0
2017-05-04 14:45:00,5.92,5.92,5.92,5.92,20008.0,4.8875,4.8875,4.8875,4.8875,20008.0
2017-05-04 14:50:00,5.92,5.92,5.91,5.92,38448.0,4.8875,4.8875,4.8792,4.8875,38448.0
2017-05-04 14:55:00,5.91,5.91,5.9,5.9,52680.0,4.8792,4.8792,4.871,4.871,52680.0
2017-05-04 15:00:00,5.9,5.91,5.9,5.91,60484.0,4.871,4.8792,4.871,4.8792,60484.0
2017-05-04 15:05:00,5.91,5.91,5.9,5.9,33044.0,4.8792,4.8792,4.871,4.871,33044.0
2017-05-04 15:10:00,5.9,5.9,5.9,5.9,26112.0,4.871,4.871,4.871,4.871,26112.0
2017-05-04 15:15:00,5.9,5.9,5.9,5.9,27576.0,4.871,4.871,4.871,4.871,27576.0
2017-05-04 15:20:00,5.9,5.9,5.89,5.9,58516.0,4.871,4.871,4.8627,4.871,58516.0
2017-05-04 15:25:00,5.9,5.9,5.89,5.89,24500.0,4.871,4.871,4.8627,4.8627,24500.0
2017-05-04 15:30:00,5.89,5.9,5.89,5.9,76028.0,4.8627,4.871,4.8627,4.871,76028.0
2017-05-04 15:35:00,5.9,5.9,5.89,5.89,53920.0,4.871,4.871,4.8627,4.8627,53920.0
2017-05-04 15:40:00,5.89,5.89,5.88,5.88,109972.0,4.8627,4.8627,4.8545,4.8545,109972.0
2017-05-04 15:45:00,5.88,5.89,5.88,5.89,113388.0,4.8545,4.8627,4.8545,4.8627,113388.0
2017-05-04 15:50:00,5.89,5.9,5.89,5.9,212776.0,4.8627,4.871,4.8627,4.871,212776.0
2017-05-04 15:55:00,5.9,5.9,5.89,5.89,295776.0,4.871,4.871,4.8627,4.8627,295776.0
2017-05-05 09:30:00,5.93,5.93,5.92,5.92,75476.0,4.8958,4.8958,4.8875,4.8875,75476.0
2017-05-05 09:35:00,5.92,5.92,5.91,5.92,19080.0,4.8875,4.8875,4.8792,4.8875,19080.0
2017-05-05 09:40:00,5.92,5.92,5.9,5.9,84064.0,4.8875,4.8875,4.871,4.871,84064.0
2017-05-05 09:45:00,5.9,5.93,5.9,5.93,143160.0,4.871,4.8958,4.871,4.8958,143160.0
2017-05-05 09:50:00,5.93,5.93,5.91,5.91,152180.0,4.8958,4.8958,4.8792,4.8792,152180.0
2017-05-05 09:55:00,5.91,5.92,5.9,5.92,76620.0,4.8792,4.8875,4.871,4.8875,76620.0
2017-05-05 10:00:00,5.92,5.92,5.91,5.92,36000.0,4.8875,4.8875,4.8792,4.8875,36000.0
2017-05-05 10:05:00,5.92,5.94,5.92,5.94,234668.0,4.8875,4.904,4.8875,4.904,234668.0
2017-05-05 10:10:00,5.94,5.96,5.94,5.96,72656.0,4.904,4.9205,4.904,4.9205,72656.0
2017-05-05 10:15:00,5.96,5.97,5.96,5.96,70944.0,4.9205,4.9288,4.9205,4.9205,70944.0
2017-05-05 10:20:00,5.96,5.97,5.95,5.96,85448.0,4.9205,4.9288,4.9123,4.9205,85448.0
2017-05-05 10:25:00,5.95,5.95,5.94,5.94,43304.0,4.9123,4.9123,4.904,4.904,43304.0
2017-05-05 10:30:00,5.94,5.95,5.93,5.93,108444.0,4.904,4.9123,4.8958,4.8958,108444.0
2017-05-05 10:35:00,5.93,5.94,5.93,5.94,25308.0,4.8958,4.904,4.8958,4.904,25308.0
2017-05-05 10:40:00,5.94,5.95,5.93,5.95,57944.0,4.904,4.9123,4.8958,4.9123,57944.0
2017-05-05 10:45:00,5.95,5.96,5.94,5.96,69652.0,4.9123,4.9205,4.904,4.9205,69652.0
2017-05-05 10:50:00,5.96,5.96,5.95,5.96,28668.0,4.9205,4.9205,4.9123,4.9205,28668.0
2017-05-05 10:55:00,5.96,5.97,5.96,5.97,39144.0,4.9205,4.9288,4.9205,4.9288,39144.0
2017-05-05 11:00:00,5.97,5.98,5.97,5.98,51604.0,4.9288,4.937,4.9288,4.937,51604.0
2017-05-05 11:05:00,5.98,5.98,5.98,5.98,9200.0,4.937,4.937,4.937,4.937,9200.0
2017-05-05 11:10:00,5.98,5.98,5.97,5.98,20032.0,4.937,4.937,4.9288,4.937,20032.0
2017-05-05 11:15:00,5.98,5.99,5.98,5.99,23340.0,4.937,4.9453,4.937,4.9453,23340.0
2017-05-05 11:20:00,5.99,5.99,5.98,5.98,45344.0,4.9453,4.9453,4.937,4.937,45344.0
2017-05-05 11:25:00,5.99,5.99,5.97,5.98,57268.0,4.9453,4.9453,4.9288,4.937,57268.0
2017-05-05 11:30:00,5.98,5.98,5.97,5.98,75376.0,4.937,4.937,4.9288,4.937,75376.0
2017-05-05 11:35:00,5.98,5.98,5.97,5.98,44944.0,4.937,4.937,4.9288,4.937,44944.0
2017-05-05 11:40:00,5.98,5.98,5.97,5.97,53600.0,4.937,4.937,4.9288,4.9288,53600.0
2017-05-05 11:45:00,5.97,5.98,5.97,5.98,27392.0,4.9288,4.937,4.9288,4.937,27392.0
2017-05-05 11:50:00,5.98,5.98,5.97,5.98,17756.0,4.937,4.937,4.9288,4.937,17756.0
2017-05-05 11:55:00,5.98,5.98,5.97,5.97,132352.0,4.937,4.937,4.9288,4.9288,132352.0
2017-05-05 12:00:00,5.97,5.97,5.96,5.97,21700.0,4.9288,4.9288,4.9205,4.9288,21700.0
2017-05-05 12:05:00,5.97,5.97,5.96,5.96,24476.0,4.9288,4.9288,4.9205,4.9205,24476.0
2017-05-05 12:10:00,5.96,5.96,5.95,5.95,8148.0,4.9205,4.9205,4.9123,4.9123,8148.0
2017-05-05 12:15:00,5.95,5.97,5.95,5.96,95904.0,4.9123,4.9288,4.9123,4.9205,95904.0
2017-05-05 12:20:00,5.96,5.96,5.96,5.96,27596.0,4.9205,4.9205,4.9205,4.9205,27596.0
2017-05-05 12:25:00,5.96,5.96,5.96,5.96,7584.0,4.9205,4.9205,4.9205,4.9205,7584.0
2017-05-05 12:30:00,5.96,5.96,5.95,5.95,34208.0,4.9205,4.9205,4.9123,4.9123,34208.0
2017-05-05 12:35:00,5.96,5.96,5.96,5.96,39520.0,4.9205,4.9205,4.9205,4.9205,39520.0
2017-05-05 12:40:00,5.96,5.97,5.96,5.96,12916.0,4.9205,4.9288,4.9205,4.9205,12916.0
2017-05-05 12:45:00,5.97,5.97,5.96,5.97,53832.0,4.9288,4.9288,4.9205,4.9288,53832.0
2017-05-05 12:50:00,5.97,5.97,5.96,5.97,46048.0,4.9288,4.9288,4.9205,4.9288,46048.0
2017-05-05 12:55:00,5.97,5.97,5.96,5.97,30076.0,4.9288,4.9288,4.9205,4.9288,30076.0
2017-05-05 13:00:00,5.97,5.98,5.97,5.97,34524.0,4.9288,4.937,4.9288,4.9288,34524.0
2017-05-05 13:05:00,5.98,5.98,5.97,5.97,13700.0,4.937,4.937,4.9288,4.9288,13700.0
2017-05-05 13:10:00,5.97,5.98,5.97,5.98,72180.0,4.9288,4.937,4.9288,4.937,72180.0
2017-05-05 13:15:00,5.98,5.98,5.98,5.98,23408.0,4.937,4.937,4.937,4.937,23408.0
2017-05-05 13:20:00,5.98,5.98,5.98,5.98,18400.0,4.937,4.937,4.937,4.937,18400.0
2017-05-05 13:25:00,5.98,5.99,5.98,5.99,18000.0,4.937,4.9453,4.937,4.9453,18000.0
2017-05-05 13:30:00,5.99,5.99,5.98,5.98,14000.0,4.9453,4.9453,4.937,4.937,14000.0
2017-05-05 13:35:00,5.98,5.99,5.98,5.99,31660.0,4.937,4.9453,4.937,4.9453,31660.0
2017-05-05 13:40:00,5.99,5.99,5.99,5.99,16400.0,4.9453,4.9453,4.9453,4.9453,16400.0
2017-05-05 13:45:00,5.99,5.99,5.99,5.99,14360.0,4.9453,4.9453,4.9453,4.9453,14360.0
2017-05-05 13:50:00,5.99,6.0,5.99,5.99,62800.0,4.9453,4.9535,4.9453,4.9453,62800.0
2017-05-05 13:55:00,6.0,6.0,5.99,5.99,41488.0,4.9535,4.9535,4.9453,4.9453,41488.0
2017-05-05 14:00:00,5.99,6.0,5.99,5.99,38300.0,4.9453,4.9535,4.9453,4.9453,38300.0
2017-05-05 14:05:00,5.99,5.99,5.99,5.99,41556.0,4.9453,4.9453,4.9453,4.9453,41556.0
2017-05-05 14:10:00,5.99,5.99,5.99,5.99,23712.0,4.9453,4.9453,4.9453,4.9453,23712.0
2017-05-05 14:15:00,5.99,6.0,5.99,6.0,23912.0,4.9453,4.9535,4.9453,4.9535,23912.0
2017-05-05 14:20:00,6.0,6.0,5.99,5.99,21340.0,4.9535,4.9535,4.9453,4.9453,21340.0
2017-05-05 14:25:00,5.99,6.0,5.99,6.0,19000.0,4.9453,4.9535,4.9453,4.9535,19000.0
2017-05-05 14:30:00,6.0,6.0,5.99,6.0,26540.0,4.9535,4.9535,4.9453,4.9535,26540.0
2017-05-05 14:35:00,5.99,6.0,5.99,6.0,62244.0,4.9453,4.9535,4.9453,4.9535,62244.0
2017-05-05 14:40:00,6.0,6.0,5.99,6.0,65224.0,4.9535,4.9535,4.9453,4.9535,65224.0
2017-05-05 14:45:00,6.0,6.0,5.99,6.0,74692.0,4.9535,4.9535,4.9453,4.9535,74692.0
2017-05-05 14:50:00,6.0,6.0,5.99,5.99,35176.0,4.9535,4.9535,4.9453,4.9453,35176.0
2017-05-05 14:55:00,5.99,6.0,5.99,5.99,27452.0,4.9453,4.9535,4.9453,4.9453,27452.0
2017-05-05 15:00:00,5.99,5.99,5.99,5.99,24040.0,4.9453,4.9453,4.9453,4.9453,24040.0
2017-05-05 15:05:00,5.99,6.0,5.99,6.0,36780.0,4.9453,4.9535,4.9453,4.9535,36780.0
2017-05-05 15:10:00,6.0,6.0,5.99,6.0,31040.0,4.9535,4.9535,4.9453,4.9535,31040.0
2017-05-05 15:15:00,6.0,6.0,5.99,6.0,53032.0,4.9535,4.9535,4.9453,4.9535,53032.0
2017-05-05 15:20:00,6.0,6.0,5.99,5.99,59560.0,4.9535,4.9535,4.9453,4.9453,59560.0
2017-05-05 15:25:00,5.99,6.0,5.99,6.0,38040.0,4.9453,4.9535,4.9453,4.9535,38040.0
2017-05-05 15:30:00,6.0,6.0,5.99,5.99,70224.0,4.9535,4.9535,4.9453,4.9453,70224.0
2017-05-05 15:35:00,5.99,5.99,5.99,5.99,84436.0,4.9453,4.9453,4.9453,4.9453,84436.0
2017-05-05 15:40:00,5.99,5.99,5.98,5.98,118388.0,4.9453,4.9453,4.937,4.937,118388.0
2017-05-05 15:45:00,5.98,6.0,5.98,6.0,145028.0,4.937,4.9535,4.937,4.9535,145028.0
2017-05-05 15:50:00,6.0,6.0,5.99,6.0,92312.0,4.9535,4.9535,4.9453,4.9535,92312.0
2017-05-05 15:55:00,6.0,6.0,6.0,6.0,240756.0,4.9535,4.9535,4.9535,4.9535,240756.0
2017-05-08 09:30:00,6.0,6.0,5.96,5.99,102836.0,4.9535,4.9535,4.9205,4.9453,102836.0
2017-05-08 09:35:00,6.0,6.02,5.99,5.99,134860.0,4.9535,4.9701,4.9453,4.9453,134860.0
2017-05-08 09:40:00,6.0,6.01,6.0,6.01,91084.0,4.9535,4.9618,4.9535,4.9618,91084.0
2017-05-08 09:45:00,6.01,6.02,6.0,6.0,89564.0,4.9618,4.9701,4.9535,4.9535,89564.0
2017-05-08 09:50:00,6.0,6.01,6.0,6.01,57264.0,4.9535,4.9618,4.9535,4.9618,57264.0
2017-05-08 09:55:00,6.01,6.04,6.01,6.04,90700.0,4.9618,4.9866,4.9618,4.9866,90700.0
2017-05-08 10:00:00,6.04,6.04,6.02,6.03,141284.0,4.9866,4.9866,4.9701,4.9783,141284.0
2017-05-08 10:05:00,6.03,6.03,6.01,6.02,106964.0,4.9783,4.9783,4.9618,4.9701,106964.0
2017-05-08 10:10:00,6.02,6.03,6.01,6.01,50472.0,4.9701,4.9783,4.9618,4.9618,50472.0
2017-05-08 10:15:00,6.02,6.02,6.01,6.02,44400.0,4.9701,4.9701,4.9618,4.9701,44400.0
2017-05-08 10:20:00,6.02,6.02,6.01,6.01,40000.0,4.9701,4.9701,4.9618,4.9618,40000.0
2017-05-08 10:25:00,6.01,6.02,6.01,6.02,48696.0,4.9618,4.9701,4.9618,4.9701,48696.0
2017-05-08 10:30:00,6.02,6.04,6.01,6.04,223060.0,4.9701,4.9866,4.9618,4.9866,223060.0
2017-05-08 10:35:00,6.04,6.04,6.02,6.02,61468.0,4.9866,4.9866,4.9701,4.9701,61468.0
2017-05-08 10:40:00,6.02,6.05,6.02,6.05,56056.0,4.9701,4.9948,4.9701,4.9948,56056.0
2017-05-08 10:45:00,6.05,6.06,6.04,6.06,418332.0,4.9948,5.0031,4.9866,5.0031,418332.0
2017-05-08 10:50:00,6.06,6.06,6.05,6.06,247600.0,5.0031,5.0031,4.9948,5.0031,247600.0
2017-05-08 10:55:00,6.06,6.06,6.04,6.05,55496.0,5.0031,5.0031,4.9866,4.9948,55496.0
2017-05-08 11:00:00,6.05,6.05,6.04,6.05,44056.0,4.9948,4.9948,4.9866,4.9948,44056.0
2017-05-08 11:05:00,6.05,6.06,6.05,6.05,290268.0,4.9948,5.0031,4.9948,4.9948,290268.0
2017-05-08 11:10:00,6.05,6.05,6.05,6.05,59620.0,4.9948,4.9948,4.9948,4.9948,59620.0
2017-05-08 11:15:00,6.05,6.05,6.04,6.04,49904.0,4.9948,4.9948,4.9866,4.9866,49904.0
2017-05-08 11:20:00,6.04,6.04,6.03,6.04,46876.0,4.9866,4.9866,4.9783,4.9866,46876.0
2017-05-08 11:25:00,6.03,6.04,6.03,6.04,131168.0,4.9783,4.9866,4.9783,4.9866,131168.0
2017-05-08 11:30:00,6.04,6.06,6.04,6.06,70940.0,4.9866,5.0031,4.9866,5.0031,70940.0
2017-05-08 11:35:00,6.06,6.07,6.05,6.07,183736.0,5.0031,5.0113,4.9948,5.0113,183736.0
2017-05-08 11:40:00,6.07,6.08,6.07,6.08,49940.0,5.0113,5.0196,5.0113,5.0196,49940.0
2017-05-08 11:45:00,6.08,6.08,6.07,6.08,72788.0,5.0196,5.0196,5.0113,5.0196,72788.0
2017-05-08 11:50:00,6.08,6.08,6.07,6.07,74696.0,5.0196,5.0196,5.0113,5.0113,74696.0
2017-05-08 11:55:00,6.07,6.08,6.07,6.08,104412.0,5.0113,5.0196,5.0113,5.0196,104412.0
2017-05-08 12:00:00,6.08,6.08,6.07,6.07,146984.0,5.0196,5.0196,5.0113,5.0113,146984.0
2017-05-08 12:05:00,6.07,6.08,6.07,6.08,73808.0,5.0113,5.0196,5.0113,5.0196,73808.0
2017-05-08 12:10:00,6.08,6.08,6.07,6.07,41308.0,5.0196,5.0196,5.0113,5.0113,41308.0
2017-05-08 12:15:00,6.07,6.08,6.07,6.08,112432.0,5.0113,5.0196,5.0113,5.0196,112432.0
2017-05-08 12:20:00,6.07,6.08,6.07,6.07,534728.0,5.0113,5.0196,5.0113,5.0113,534728.0
2017-05-08 12:25:00,6.07,6.07,6.06,6.06,37860.0,5.0113,5.0113,5.0031,5.0031,37860.0
2017-05-08 12:30:00,6.07,6.07,6.06,6.06,91580.0,5.0113,5.0113,5.0031,5.0031,91580.0
2017-05-08 12:35:00,6.06,6.07,6.06,6.06,55124.0,5.0031,5.0113,5.0031,5.0031,55124.0
2017-05-08 12:40:00,6.06,6.06,6.06,6.06,38000.0,5.0031,5.0031,5.0031,5.0031,38000.0
2017-05-08 12:45:00,6.06,6.07,6.06,6.06,98360.0,5.0031,5.0113,5.0031,5.0031,98360.0
2017-05-08 12:50:00,6.06,6.06,6.06,6.06,42744.0,5.0031,5.0031,5.0031,5.0031,42744.0
2017-05-08 12:55:00,6.06,6.06,6.05,6.05,40424.0,5.0031,5.0031,4.9948,4.9948,40424.0
2017-05-08 13:00:00,6.06,6.06,6.05,6.06,23920.0,5.0031,5.0031,4.9948,5.0031,23920.0
2017-05-08 13:05:00,6.06,6.06,6.05,6.06,25400.0,5.0031,5.0031,4.9948,5.0031,25400.0
2017-05-08 13:10:00,6.05,6.06,6.05,6.05,46132.0,4.9948,5.0031,4.9948,4.9948,46132.0
2017-05-08 13:15:00,6.05,6.06,6.05,6.05,28120.0,4.9948,5.0031,4.9948,4.9948,28120.0
2017-05-08 13:20:00,6.05,6.06,6.05,6.06,41408.0,4.9948,5.0031,4.9948,5.0031,41408.0
2017-05-08 13:25:00,6.06,6.08,6.06,6.08,54704.0,5.0031,5.0196,5.0031,5.0196,54704.0
2017-05-08 13:30:00,6.08,6.08,6.07,6.08,170568.0,5.0196,5.0196,5.0113,5.0196,170568.0
2017-05-08 13:35:00,6.08,6.09,6.08,6.09,72284.0,5.0196,5.0278,5.0196,5.0278,72284.0
2017-05-08 13:40:00,6.09,6.09,6.08,6.09,58900.0,5.0278,5.0278,5.0196,5.0278,58900.0
2017-05-08 13:45:00,6.09,6.09,6.08,6.08,128808.0,5.0278,5.0278,5.0196,5.0196,128808.0
2017-05-08 13:50:00,6.08,6.09,6.08,6.09,217328.0,5.0196,5.0278,5.0196,5.0278,217328.0
2017-05-08 13:55:00,6.09,6.09,6.08,6.09,107448.0,5.0278,5.0278,5.0196,5.0278,107448.0
2017-05-08 14:00:00,6.09,6.09,6.09,6.09,43024.0,5.0278,5.0278,5.0278,5.0278,43024.0
2017-05-08 14:05:00,6.09,6.09,6.08,6.09,47268.0,5.0278,5.0278,5.0196,5.0278,47268.0
2017-05-08 14:10:00,6.09,6.09,6.09,6.09,30908.0,5.0278,5.0278,5.0278,5.0278,30908.0
2017-05-08 14:15:00,6.09,6.09,6.08,6.08,57044.0,5.0278,5.0278,5.0196,5.0196,57044.0
2017-05-08 14:20:00,6.08,6.1,6.08,6.1,154948.0,5.0196,5.0361,5.0196,5.0361,154948.0
2017-05-08 14:25:00,6.1,6.1,6.1,6.1,184352.0,5.0361,5.0361,5.0361,5.0361,184352.0
2017-05-08 14:30:00,6.1,6.1,6.09,6.1,107232.0,5.0361,5.0361,5.0278,5.0361,107232.0
2017-05-08 14:35:00,6.1,6.1,6.1,6.1,204260.0,5.0361,5.0361,5.0361,5.0361,204260.0
2017-05-08 14:40:00,6.1,6.1,6.1,6.1,123652.0,5.0361,5.0361,5.0361,5.0361,123652.0
2017-05-08 14:45:00,6.09,6.1,6.09,6.1,83216.0,5.0278,5.0361,5.0278,5.0361,83216.0
2017-05-08 14:50:00,6.1,6.1,6.09,6.1,59840.0,5.0361,5.0361,5.0278,5.0361,59840.0
2017-05-08 14:55:00,6.1,6.1,6.09,6.1,45092.0,5.0361,5.0361,5.0278,5.0361,45092.0
2017-05-08 15:00:00,6.1,6.1,6.09,6.1,63416.0,5.0361,5.0361,5.0278,5.0361,63416.0
2017-05-08 15:05:00,6.1,6.11,6.1,6.11,56216.0,5.0361,5.0444,5.0361,5.0444,56216.0
2017-05-08 15:10:00,6.11,6.12,6.11,6.12,120204.0,5.0444,5.0526,5.0444,5.0526,120204.0
2017-05-08 15:15:00,6.12,6.12,6.11,6.11,51820.0,5.0526,5.0526,5.0444,5.0444,51820.0
2017-05-08 15:20:00,6.11,6.12,6.11,6.11,95432.0,5.0444,5.0526,5.0444,5.0444,95432.0
2017-05-08 15:25:00,6.11,6.11,6.1,6.11,69240.0,5.0444,5.0444,5.0361,5.0444,69240.0
2017-05-08 15:30:00,6.1,6.1,6.1,6.1,72968.0,5.0361,5.0361,5.0361,5.0361,72968.0
2017-05-08 15:35:00,6.1,6.1,6.09,6.1,80284.0,5.0361,5.0361,5.0278,5.0361,80284.0
2017-05-08 15:40:00,6.1,6.1,6.1,6.1,50804.0,5.0361,5.0361,5.0361,5.0361,50804.0
2017-05-08 15:45:00,6.1,6.1,6.08,6.08,172436.0,5.0361,5.0361,5.0196,5.0196,172436.0
2017-05-08 15:50:00,6.09,6.09,6.08,6.08,163372.0,5.0278,5.0278,5.0196,5.0196,163372.0
2017-05-08 15:55:00,6.08,6.09,6.08,6.09,306100.0,5.0196,5.0278,5.0196,5.0278,306100.0
2017-05-09 09:30:00,6.08,6.08,6.02,6.06,130880.0,5.0196,5.0196,4.9701,5.0031,130880.0
2017-05-09 09:35:00,6.06,6.07,6.06,6.07,29200.0,5.0031,5.0113,5.0031,5.0113,29200.0
2017-05-09 09:40:00,6.07,6.08,6.06,6.06,156812.0,5.0113,5.0196,5.0031,5.0031,156812.0
2017-05-09 09:45:00,6.06,6.08,6.06,6.06,80016.0,5.0031,5.0196,5.0031,5.0031,80016.0
2017-05-09 09:50:00,6.06,6.06,6.05,6.05,62232.0,5.0031,5.0031,4.9948,4.9948,62232.0
2017-05-09 09:55:00,6.06,6.07,6.06,6.06,33708.0,5.0031,5.0113,5.0031,5.0031,33708.0
2017-05-09 10:00:00,6.07,6.1,6.06,6.09,309512.0,5.0113,5.0361,5.0031,5.0278,309512.0
2017-05-09 10:05:00,6.09,6.1,6.09,6.09,111968.0,5.0278,5.0361,5.0278,5.0278,111968.0
2017-05-09 10:10:00,6.09,6.1,6.08,6.1,248092.0,5.0278,5.0361,5.0196,5.0361,248092.0
2017-05-09 10:15:00,6.1,6.11,6.09,6.1,102012.0,5.0361,5.0444,5.0278,5.0361,102012.0
2017-05-09 10:20:00,6.1,6.11,6.1,6.11,165188.0,5.0361,5.0444,5.0361,5.0444,165188.0
2017-05-09 10:25:00,6.11,6.12,6.1,6.11,70392.0,5.0444,5.0526,5.0361,5.0444,70392.0
2017-05-09 10:30:00,6.12,6.12,6.11,6.11,70000.0,5.0526,5.0526,5.0444,5.0444,70000.0
2017-05-09 10:35:00,6.11,6.11,6.1,6.1,65760.0,5.0444,5.0444,5.0361,5.0361,65760.0
2017-05-09 10:40:00,6.1,6.1,6.1,6.1,283196.0,5.0361,5.0361,5.0361,5.0361,283196.0
2017-05-09 10:45:00,6.1,6.12,6.1,6.12,100628.0,5.0361,5.0526,5.0361,5.0526,100628.0
2017-05-09 10:50:00,6.12,6.12,6.12,6.12,66344.0,5.0526,5.0526,5.0526,5.0526,66344.0
2017-05-09 10:55:00,6.12,6.13,6.12,6.12,193056.0,5.0526,5.0609,5.0526,5.0526,193056.0
2017-05-09 11:00:00,6.12,6.12,6.12,6.12,36680.0,5.0526,5.0526,5.0526,5.0526,36680.0
2017-05-09 11:05:00,6.12,6.12,6.11,6.12,36748.0,5.0526,5.0526,5.0444,5.0526,36748.0
2017-05-09 11:10:00,6.12,6.13,6.12,6.12,53672.0,5.0526,5.0609,5.0526,5.0526,53672.0
2017-05-09 11:15:00,6.13,6.13,6.11,6.11,46092.0,5.0609,5.0609,5.0444,5.0444,46092.0
2017-05-09 11:20:00,6.11,6.11,6.1,6.11,60280.0,5.0444,5.0444,5.0361,5.0444,60280.0
2017-05-09 11:25:00,6.11,6.11,6.1,6.11,44800.0,5.0444,5.0444,5.0361,5.0444,44800.0
2017-05-09 11:30:00,6.11,6.11,6.1,6.1,28040.0,5.0444,5.0444,5.0361,5.0361,28040.0
2017-05-09 11:35:00,6.1,6.12,6.1,6.11,35176.0,5.0361,5.0526,5.0361,5.0444,35176.0
2017-05-09 11:40:00,6.12,6.12,6.11,6.11,35776.0,5.0526,5.0526,5.0444,5.0444,35776.0
2017-05-09 11:45:00,6.11,6.13,6.11,6.12,52388.0,5.0444,5.0609,5.0444,5.0526,52388.0
2017-05-09 11:50:00,6.12,6.14,6.12,6.13,54396.0,5.0526,5.0691,5.0526,5.0609,54396.0
2017-05-09 11:55:00,6.14,6.14,6.13,6.13,56732.0,5.0691,5.0691,5.0609,5.0609,56732.0
2017-05-09 12:00:00,6.13,6.13,6.12,6.13,43664.0,5.0609,5.0609,5.0526,5.0609,43664.0
2017-05-09 12:05:00,6.13,6.13,6.12,6.12,27120.0,5.0609,5.0609,5.0526,5.0526,27120.0
2017-05-09 12:10:00,6.12,6.13,6.12,6.13,152644.0,5.0526,5.0609,5.0526,5.0609,152644.0
2017-05-09 12:15:00,6.13,6.13,6.13,6.13,7600.0,5.0609,5.0609,5.0609,5.0609,7600.0
2017-05-09 12:20:00,6.13,6.13,6.12,6.13,51284.0,5.0609,5.0609,5.0526,5.0609,51284.0
2017-05-09 12:25:00,6.13,6.15,6.13,6.15,45348.0,5.0609,5.0774,5.0609,5.0774,45348.0
2017-05-09 12:30:00,6.15,6.15,6.14,6.14,32020.0,5.0774,5.0774,5.0691,5.0691,32020.0
2017-05-09 12:35:00,6.14,6.14,6.14,6.14,24836.0,5.0691,5.0691,5.0691,5.0691,24836.0
2017-05-09 12:40:00,6.14,6.15,6.14,6.14,30352.0,5.0691,5.0774,5.0691,5.0691,30352.0
2017-05-09 12:45:00,6.14,6.14,6.14,6.14,23344.0,5.0691,5.0691,5.0691,5.0691,23344.0
2017-05-09 12:50:00,6.14,6.14,6.14,6.14,20800.0,5.0691,5.0691,5.0691,5.0691,20800.0
2017-05-09 12:55:00,6.14,6.14,6.13,6.13,28800.0,5.0691,5.0691,5.0609,5.0609,28800.0
2017-05-09 13:00:00,6.13,6.14,6.13,6.14,28460.0,5.0609,5.0691,5.0609,5.0691,28460.0
2017-05-09 13:05:00,6.14,6.15,6.14,6.14,24400.0,5.0691,5.0774,5.0691,5.0691,24400.0
2017-05-09 13:10:00,6.14,6.15,6.14,6.14,29828.0,5.0691,5.0774,5.0691,5.0691,29828.0
2017-05-09 13:15:00,6.15,6.15,6.14,6.14,16000.0,5.0774,5.0774,5.0691,5.0691,16000.0
2017-05-09 13:20:00,6.14,6.14,6.14,6.14,41796.0,5.0691,5.0691,5.0691,5.0691,41796.0
2017-05-09 13:25:00,6.14,6.14,6.13,6.14,66908.0,5.0691,5.0691,5.0609,5.0691,66908.0
2017-05-09 13:30:00,6.14,6.15,6.14,6.14,18304.0,5.0691,5.0774,5.0691,5.0691,18304.0
2017-05-09 13:35:00,6.14,6.14,6.14,6.14,30000.0,5.0691,5.0691,5.0691,5.0691,30000.0
2017-05-09 13:40:00,6.14,6.15,6.14,6.15,39452.0,5.0691,5.0774,5.0691,5.0774,39452.0
2017-05-09 13:45:00,6.15,6.16,6.15,6.15,59180.0,5.0774,5.0856,5.0774,5.0774,59180.0
2017-05-09 13:50:00,6.15,6.16,6.15,6.16,44260.0,5.0774,5.0856,5.0774,5.0856,44260.0
2017-05-09 13:55:00,6.15,6.16,6.15,6.16,39080.0,5.0774,5.0856,5.0774,5.0856,39080.0
2017-05-09 14:00:00,6.16,6.16,6.16,6.16,29384.0,5.0856,5.0856,5.0856,5.0856,29384.0
2017-05-09 14:05:00,6.16,6.16,6.14,6.15,50684.0,5.0856,5.0856,5.0691,5.0774,50684.0
2017-05-09 14:10:00,6.15,6.16,6.15,6.15,139912.0,5.0774,5.0856,5.0774,5.0774,139912.0
2017-05-09 14:15:00,6.15,6.16,6.15,6.16,42980.0,5.0774,5.0856,5.0774,5.0856,42980.0
2017-05-09 14:20:00,6.16,6.17,6.16,6.17,106308.0,5.0856,5.0939,5.0856,5.0939,106308.0
2017-05-09 14:25:00,6.17,6.17,6.17,6.17,97896.0,5.0939,5.0939,5.0939,5.0939,97896.0
2017-05-09 14:30:00,6.17,6.17,6.16,6.16,62208.0,5.0939,5.0939,5.0856,5.0856,62208.0
2017-05-09 14:35:00,6.16,6.17,6.16,6.16,49224.0,5.0856,5.0939,5.0856,5.0856,49224.0
2017-05-09 14:40:00,6.16,6.16,6.15,6.16,40164.0,5.0856,5.0856,5.0774,5.0856,40164.0
2017-05-09 14:45:00,6.15,6.16,6.15,6.15,37148.0,5.0774,5.0856,5.0774,5.0774,37148.0
2017-05-09 14:50:00,6.15,6.16,6.15,6.16,169056.0,5.0774,5.0856,5.0774,5.0856,169056.0
2017-05-09 14:55:00,6.16,6.17,6.16,6.16,161952.0,5.0856,5.0939,5.0856,5.0856,161952.0
2017-05-09 15:00:00,6.16,6.17,6.16,6.17,153128.0,5.0856,5.0939,5.0856,5.0939,153128.0
2017-05-09 15:05:00,6.17,6.18,6.17,6.17,113968.0,5.0939,5.1021,5.0939,5.0939,113968.0
2017-05-09 15:10:00,6.17,6.17,6.16,6.17,51044.0,5.0939,5.0939,5.0856,5.0939,51044.0
2017-05-09 15:15:00,6.17,6.18,6.17,6.18,243064.0,5.0939,5.1021,5.0939,5.1021,243064.0
2017-05-09 15:20:00,6.18,6.18,6.18,6.18,118688.0,5.1021,5.1021,5.1021,5.1021,118688.0
2017-05-09 15:25:00,6.18,6.18,6.18,6.18,324580.0,5.1021,5.1021,5.1021,5.1021,324580.0
2017-05-09 15:30:00,6.18,6.18,6.15,6.15,180896.0,5.1021,5.1021,5.0774,5.0774,180896.0
2017-05-09 15:35:00,6.15,6.15,6.14,6.14,150212.0,5.0774,5.0774,5.0691,5.0691,150212.0
2017-05-09 15:40:00,6.14,6.14,6.13,6.13,161584.0,5.0691,5.0691,5.0609,5.0609,161584.0
2017-05-09 15:45:00,6.13,6.14,6.11,6.12,379372.0,5.0609,5.0691,5.0444,5.0526,379372.0
2017-05-09 15:50:00,6.12,6.13,6.11,6.11,304712.0,5.0526,5.0609,5.0444,5.0444,304712.0
2017-05-09 15:55:00,6.12,6.13,6.12,6.12,265860.0,5.0526,5.0609,5.0526,5.0526,265860.0
2017-05-10 09:30:00,6.14,6.14,6.11,6.12,154264.0,5.0691,5.0691,5.0444,5.0526,154264.0
2017-05-10 09:35:00,6.12,6.14,6.11,6.14,146448.0,5.0526,5.0691,5.0444,5.0691,146448.0
2017-05-10 09:40:00,6.14,6.16,6.14,6.16,84872.0,5.0691,5.0856,5.0691,5.0856,84872.0
2017-05-10 09:45:00,6.17,6.17,6.14,6.14,168720.0,5.0939,5.0939,5.0691,5.0691,168720.0
2017-05-10 09:50:00,6.14,6.16,6.14,6.15,144332.0,5.0691,5.0856,5.0691,5.0774,144332.0
2017-05-10 09:55:00,6.15,6.17,6.15,6.17,123080.0,5.0774,5.0939,5.0774,5.0939,123080.0
2017-05-10 10:00:00,6.17,6.2,6.16,6.19,130436.0,5.0939,5.1187,5.0856,5.1104,130436.0
2017-05-10 10:05:00,6.19,6.2,6.19,6.2,100088.0,5.1104,5.1187,5.1104,5.1187,100088.0
2017-05-10 10:10:00,6.2,6.21,6.2,6.2,153380.0,5.1187,5.1269,5.1187,5.1187,153380.0
2017-05-10 10:15:00,6.2,6.2,6.18,6.19,235272.0,5.1187,5.1187,5.1021,5.1104,235272.0
2017-05-10 10:20:00,6.19,6.2,6.18,6.18,105940.0,5.1104,5.1187,5.1021,5.1021,105940.0
2017-05-10 10:25:00,6.18,6.18,6.16,6.16,69240.0,5.1021,5.1021,5.0856,5.0856,69240.0
2017-05-10 10:30:00,6.16,6.17,6.16,6.16,49960.0,5.0856,5.0939,5.0856,5.0856,49960.0
2017-05-10 10:35:00,6.16,6.2,6.16,6.19,361196.0,5.0856,5.1187,5.0856,5.1104,361196.0
2017-05-10 10:40:00,6.19,6.19,6.17,6.18,230384.0,5.1104,5.1104,5.0939,5.1021,230384.0
2017-05-10 10:45:00,6.18,6.19,6.17,6.19,591212.0,5.1021,5.1104,5.0939,5.1104,591212.0
2017-05-10 10:50:00,6.19,6.21,6.18,6.18,375380.0,5.1104,5.1269,5.1021,5.1021,375380.0
2017-05-10 10:55:00,6.18,6.2,6.18,6.2,164532.0,5.1021,5.1187,5.1021,5.1187,164532.0
2017-05-10 11:00:00,6.2,6.21,6.18,6.19,61256.0,5.1187,5.1269,5.1021,5.1104,61256.0
2017-05-10 11:05:00,6.18,6.19,6.18,6.19,68208.0,5.1021,5.1104,5.1021,5.1104,68208.0
2017-05-10 11:10:00,6.19,6.2,6.19,6.2,48800.0,5.1104,5.1187,5.1104,5.1187,48800.0
2017-05-10 11:15:00,6.2,6.21,6.2,6.21,49544.0,5.1187,5.1269,5.1187,5.1269,49544.0
2017-05-10 11:20:00,6.21,6.23,6.2,6.22,493860.0,5.1269,5.1434,5.1187,5.1352,493860.0
2017-05-10 11:25:00,6.23,6.24,6.22,6.24,206392.0,5.1434,5.1517,5.1352,5.1517,206392.0
2017-05-10 11:30:00,6.23,6.24,6.22,6.23,219428.0,5.1434,5.1517,5.1352,5.1434,219428.0
2017-05-10 11:35:00,6.23,6.24,6.22,6.24,528740.0,5.1434,5.1517,5.1352,5.1517,528740.0
2017-05-10 11:40:00,6.24,6.25,6.23,6.23,325816.0,5.1517,5.1599,5.1434,5.1434,325816.0
2017-05-10 11:45:00,6.23,6.24,6.22,6.23,63072.0,5.1434,5.1517,5.1352,5.1434,63072.0
2017-05-10 11:50:00,6.23,6.24,6.23,6.23,43800.0,5.1434,5.1517,5.1434,5.1434,43800.0
2017-05-10 11:55:00,6.23,6.23,6.22,6.22,78668.0,5.1434,5.1434,5.1352,5.1352,78668.0
2017-05-10 12:00:00,6.22,6.23,6.22,6.22,67480.0,5.1352,5.1434,5.1352,5.1352,67480.0
2017-05-10 12:05:00,6.23,6.23,6.22,6.23,22004.0,5.1434,5.1434,5.1352,5.1434,22004.0
2017-05-10 12:10:00,6.22,6.23,6.22,6.22,11720.0,5.1352,5.1434,5.1352,5.1352,11720.0
2017-05-10 12:15:00,6.22,6.23,6.22,6.22,16188.0,5.1352,5.1434,5.1352,5.1352,16188.0
2017-05-10 12:20:00,6.22,6.22,6.21,6.21,77372.0,5.1352,5.1352,5.1269,5.1269,77372.0
2017-05-10 12:25:00,6.21,6.22,6.21,6.21,65096.0,5.1269,5.1352,5.1269,5.1269,65096.0
2017-05-10 12:30:00,6.22,6.22,6.21,6.22,27176.0,5.1352,5.1352,5.1269,5.1352,27176.0
2017-05-10 12:35:00,6.22,6.22,6.22,6.22,26124.0,5.1352,5.1352,5.1352,5.1352,26124.0
2017-05-10 12:40:00,6.22,6.22,6.21,6.22,31104.0,5.1352,5.1352,5.1269,5.1352,31104.0
2017-05-10 12:45:00,6.22,6.22,6.22,6.22,21728.0,5.1352,5.1352,5.1352,5.1352,21728.0
2017-05-10 12:50:00,6.22,6.22,6.22,6.22,41692.0,5.1352,5.1352,5.1352,5.1352,41692.0
2017-05-10 12:55:00,6.22,6.23,6.22,6.22,119656.0,5.1352,5.1434,5.1352,5.1352,119656.0
2017-05-10 13:00:00,6.22,6.23,6.22,6.23,36252.0,5.1352,5.1434,5.1352,5.1434,36252.0
2017-05-10 13:05:00,6.23,6.23,6.22,6.22,25732.0,5.1434,5.1434,5.1352,5.1352,25732.0
2017-05-10 13:10:00,6.22,6.22,6.21,6.21,30400.0,5.1352,5.1352,5.1269,5.1269,30400.0
2017-05-10 13:15:00,6.21,6.22,6.21,6.22,9200.0,5.1269,5.1352,5.1269,5.1352,9200.0
2017-05-10 13:20:00,6.22,6.22,6.21,6.22,34784.0,5.1352,5.1352,5.1269,5.1352,34784.0
2017-05-10 13:25:00,6.22,6.22,6.22,6.22,19104.0,5.1352,5.1352,5.1352,5.1352,19104.0
2017-05-10 13:30:00,6.22,6.23,6.22,6.23,31084.0,5.1352,5.1434,5.1352,5.1434,31084.0
2017-05-10 13:35:00,6.23,6.23,6.22,6.23,45552.0,5.1434,5.1434,5.1352,5.1434,45552.0
2017-05-10 13:40:00,6.23,6.23,6.23,6.23,18928.0,5.1434,5.1434,5.1434,5.1434,18928.0
2017-05-10 13:45:00,6.23,6.25,6.23,6.25,154144.0,5.1434,5.1599,5.1434,5.1599,154144.0
2017-05-10 13:50:00,6.25,6.25,6.24,6.25,67400.0,5.1599,5.1599,5.1517,5.1599,67400.0
2017-05-10 13:55:00,6.25,6.25,6.23,6.24,41204.0,5.1599,5.1599,5.1434,5.1517,41204.0
2017-05-10 14:00:00,6.24,6.25,6.23,6.25,47904.0,5.1517,5.1599,5.1434,5.1599,47904.0
2017-05-10 14:05:00,6.25,6.25,6.24,6.25,39988.0,5.1599,5.1599,5.1517,5.1599,39988.0
2017-05-10 14:10:00,6.25,6.26,6.24,6.25,124200.0,5.1599,5.1682,5.1517,5.1599,124200.0
2017-05-10 14:15:00,6.25,6.26,6.25,6.26,55768.0,5.1599,5.1682,5.1599,5.1682,55768.0
2017-05-10 14:20:00,6.26,6.27,6.25,6.27,39912.0,5.1682,5.1765,5.1599,5.1765,39912.0
2017-05-10 14:25:00,6.27,6.27,6.26,6.26,123960.0,5.1765,5.1765,5.1682,5.1682,123960.0
2017-05-10 14:30:00,6.26,6.27,6.26,6.27,61024.0,5.1682,5.1765,5.1682,5.1765,61024.0
2017-05-10 14:35:00,6.27,6.28,6.27,6.27,54516.0,5.1765,5.1847,5.1765,5.1765,54516.0
2017-05-10 14:40:00,6.27,6.28,6.27,6.27,93096.0,5.1765,5.1847,5.1765,5.1765,93096.0
2017-05-10 14:45:00,6.27,6.27,6.27,6.27,23800.0,5.1765,5.1765,5.1765,5.1765,23800.0
2017-05-10 14:50:00,6.27,6.27,6.27,6.27,30400.0,5.1765,5.1765,5.1765,5.1765,30400.0
2017-05-10 14:55:00,6.27,6.27,6.26,6.26,58844.0,5.1765,5.1765,5.1682,5.1682,58844.0
2017-05-10 15:00:00,6.26,6.26,6.26,6.26,102496.0,5.1682,5.1682,5.1682,5.1682,102496.0
2017-05-10 15:05:00,6.26,6.26,6.25,6.26,86888.0,5.1682,5.1682,5.1599,5.1682,86888.0
2017-05-10 15:10:00,6.25,6.26,6.25,6.25,60848.0,5.1599,5.1682,5.1599,5.1599,60848.0
2017-05-10 15:15:00,6.25,6.26,6.25,6.25,71100.0,5.1599,5.1682,5.1599,5.1599,71100.0
2017-05-10 15:20:00,6.25,6.25,6.24,6.24,75692.0,5.1599,5.1599,5.1517,5.1517,75692.0
2017-05-10 15:25:00,6.24,6.25,6.24,6.24,58856.0,5.1517,5.1599,5.1517,5.1517,58856.0
2017-05-10 15:30:00,6.24,6.24,6.24,6.24,126072.0,5.1517,5.1517,5.1517,5.1517,126072.0
2017-05-10 15:35:00,6.24,6.24,6.23,6.24,128816.0,5.1517,5.1517,5.1434,5.1517,128816.0
2017-05-10 15:40:00,6.24,6.24,6.23,6.24,96360.0,5.1517,5.1517,5.1434,5.1517,96360.0
2017-05-10 15:45:00,6.24,6.25,6.23,6.24,181084.0,5.1517,5.1599,5.1434,5.1517,181084.0
2017-05-10 15:50:00,6.24,6.24,6.23,6.24,286332.0,5.1517,5.1517,5.1434,5.1517,286332.0
2017-05-10 15:55:00,6.24,6.24,6.23,6.24,393608.0,5.1517,5.1517,5.1434,5.1517,393608.0
2017-05-11 09:30:00,6.32,6.33,6.25,6.32,876588.0,5.2177,5.226,5.1599,5.2177,876588.0
2017-05-11 09:35:00,6.32,6.33,6.24,6.25,385532.0,5.2177,5.226,5.1517,5.1599,385532.0
2017-05-11 09:40:00,6.25,6.25,6.2,6.21,161964.0,5.1599,5.1599,5.1187,5.1269,161964.0
2017-05-11 09:45:00,6.21,6.21,6.17,6.18,155500.0,5.1269,5.1269,5.0939,5.1021,155500.0
2017-05-11 09:50:00,6.18,6.18,6.15,6.15,172100.0,5.1021,5.1021,5.0774,5.0774,172100.0
2017-05-11 09:55:00,6.15,6.17,6.14,6.15,176096.0,5.0774,5.0939,5.0691,5.0774,176096.0
2017-05-11 10:00:00,6.15,6.16,6.14,6.14,67752.0,5.0774,5.0856,5.0691,5.0691,67752.0
2017-05-11 10:05:00,6.14,6.14,6.1,6.11,232264.0,5.0691,5.0691,5.0361,5.0444,232264.0
2017-05-11 10:10:00,6.11,6.12,6.08,6.09,292228.0,5.0444,5.0526,5.0196,5.0278,292228.0
2017-05-11 10:15:00,6.09,6.1,6.09,6.1,117140.0,5.0278,5.0361,5.0278,5.0361,117140.0
2017-05-11 10:20:00,6.1,6.1,6.07,6.08,106336.0,5.0361,5.0361,5.0113,5.0196,106336.0
2017-05-11 10:25:00,6.08,6.1,6.06,6.1,289584.0,5.0196,5.0361,5.0031,5.0361,289584.0
2017-05-11 10:30:00,6.1,6.1,6.09,6.09,67068.0,5.0361,5.0361,5.0278,5.0278,67068.0
2017-05-11 10:35:00,6.1,6.1,6.08,6.1,74636.0,5.0361,5.0361,5.0196,5.0361,74636.0
2017-05-11 10:40:00,6.1,6.11,6.1,6.1,96904.0,5.0361,5.0444,5.0361,5.0361,96904.0
2017-05-11 10:45:00,6.1,6.11,6.1,6.11,51744.0,5.0361,5.0444,5.0361,5.0444,51744.0
2017-05-11 10:50:00,6.11,6.12,6.1,6.11,56572.0,5.0444,5.0526,5.0361,5.0444,56572.0
2017-05-11 10:55:00,6.11,6.13,6.11,6.13,123052.0,5.0444,5.0609,5.0444,5.0609,123052.0
2017-05-11 11:00:00,6.13,6.15,6.13,6.14,151492.0,5.0609,5.0774,5.0609,5.0691,151492.0
2017-05-11 11:05:00,6.14,6.15,6.14,6.15,106952.0,5.0691,5.0774,5.0691,5.0774,106952.0
2017-05-11 11:10:00,6.15,6.16,6.14,6.15,37308.0,5.0774,5.0856,5.0691,5.0774,37308.0
2017-05-11 11:15:00,6.15,6.15,6.14,6.14,53840.0,5.0774,5.0774,5.0691,5.0691,53840.0
2017-05-11 11:20:00,6.14,6.15,6.14,6.15,66776.0,5.0691,5.0774,5.0691,5.0774,66776.0
2017-05-11 11:25:00,6.14,6.15,6.14,6.14,120260.0,5.0691,5.0774,5.0691,5.0691,120260.0
2017-05-11 11:30:00,6.14,6.15,6.13,6.14,61704.0,5.0691,5.0774,5.0609,5.0691,61704.0
2017-05-11 11:35:00,6.14,6.15,6.14,6.14,110692.0,5.0691,5.0774,5.0691,5.0691,110692.0
2017-05-11 11:40:00,6.14,6.15,6.14,6.14,40420.0,5.0691,5.0774,5.0691,5.0691,40420.0
2017-05-11 11:45:00,6.14,6.15,6.14,6.15,34020.0,5.0691,5.0774,5.0691,5.0774,34020.0
2017-05-11 11:50:00,6.14,6.15,6.14,6.15,54188.0,5.0691,5.0774,5.0691,5.0774,54188.0
2017-05-11 11:55:00,6.15,6.16,6.14,6.16,42304.0,5.0774,5.0856,5.0691,5.0856,42304.0
2017-05-11 12:00:00,6.16,6.16,6.15,6.16,52968.0,5.0856,5.0856,5.0774,5.0856,52968.0
2017-05-11 12:05:00,6.16,6.16,6.15,6.16,81736.0,5.0856,5.0856,5.0774,5.0856,81736.0
2017-05-11 12:10:00,6.16,6.16,6.16,6.16,68784.0,5.0856,5.0856,5.0856,5.0856,68784.0
2017-05-11 12:15:00,6.16,6.19,6.16,6.19,256296.0,5.0856,5.1104,5.0856,5.1104,256296.0
2017-05-11 12:20:00,6.19,6.19,6.18,6.19,33468.0,5.1104,5.1104,5.1021,5.1104,33468.0
2017-05-11 12:25:00,6.18,6.19,6.18,6.18,61084.0,5.1021,5.1104,5.1021,5.1021,61084.0
2017-05-11 12:30:00,6.18,6.19,6.18,6.18,32996.0,5.1021,5.1104,5.1021,5.1021,32996.0
2017-05-11 12:35:00,6.19,6.19,6.18,6.18,28740.0,5.1104,5.1104,5.1021,5.1021,28740.0
2017-05-11 12:40:00,6.18,6.18,6.17,6.18,21668.0,5.1021,5.1021,5.0939,5.1021,21668.0
2017-05-11 12:45:00,6.17,6.18,6.17,6.17,26716.0,5.0939,5.1021,5.0939,5.0939,26716.0
2017-05-11 12:50:00,6.17,6.17,6.15,6.15,51268.0,5.0939,5.0939,5.0774,5.0774,51268.0
2017-05-11 12:55:00,6.15,6.16,6.15,6.16,34708.0,5.0774,5.0856,5.0774,5.0856,34708.0
2017-05-11 13:00:00,6.16,6.16,6.16,6.16,19780.0,5.0856,5.0856,5.0856,5.0856,19780.0
2017-05-11 13:05:00,6.16,6.16,6.16,6.16,57896.0,5.0856,5.0856,5.0856,5.0856,57896.0
2017-05-11 13:10:00,6.16,6.16,6.15,6.16,41620.0,5.0856,5.0856,5.0774,5.0856,41620.0
2017-05-11 13:15:00,6.16,6.16,6.15,6.15,52800.0,5.0856,5.0856,5.0774,5.0774,52800.0
2017-05-11 13:20:00,6.15,6.16,6.15,6.15,62572.0,5.0774,5.0856,5.0774,5.0774,62572.0
2017-05-11 13:25:00,6.15,6.16,6.15,6.15,26976.0,5.0774,5.0856,5.0774,5.0774,26976.0
2017-05-11 13:30:00,6.15,6.15,6.15,6.15,26948.0,5.0774,5.0774,5.0774,5.0774,26948.0
2017-05-11 13:35:00,6.15,6.16,6.15,6.16,33948.0,5.0774,5.0856,5.0774,5.0856,33948.0
2017-05-11 13:40:00,6.16,6.17,6.16,6.17,46300.0,5.0856,5.0939,5.0856,5.0939,46300.0
2017-05-11 13:45:00,6.17,6.17,6.16,6.16,83616.0,5.0939,5.0939,5.0856,5.0856,83616.0
2017-05-11 13:50:00,6.16,6.16,6.16,6.16,39028.0,5.0856,5.0856,5.0856,5.0856,39028.0
2017-05-11 13:55:00,6.16,6.17,6.16,6.17,74064.0,5.0856,5.0939,5.0856,5.0939,74064.0
2017-05-11 14:00:00,6.17,6.17,6.16,6.17,97808.0,5.0939,5.0939,5.0856,5.0939,97808.0
2017-05-11 14:05:00,6.17,6.17,6.15,6.16,81728.0,5.0939,5.0939,5.0774,5.0856,81728.0
2017-05-11 14:10:00,6.16,6.17,6.16,6.17,67928.0,5.0856,5.0939,5.0856,5.0939,67928.0
2017-05-11 14:15:00,6.17,6.18,6.16,6.17,107924.0,5.0939,5.1021,5.0856,5.0939,107924.0
2017-05-11 14:20:00,6.17,6.17,6.16,6.16,76396.0,5.0939,5.0939,5.0856,5.0856,76396.0
2017-05-11 14:25:00,6.16,6.17,6.16,6.17,81876.0,5.0856,5.0939,5.0856,5.0939,81876.0
2017-05-11 14:30:00,6.17,6.17,6.17,6.17,52240.0,5.0939,5.0939,5.0939,5.0939,52240.0
2017-05-11 14:35:00,6.17,6.17,6.17,6.17,33792.0,5.0939,5.0939,5.0939,5.0939,33792.0
2017-05-11 14:40:00,6.17,6.17,6.17,6.17,33704.0,5.0939,5.0939,5.0939,5.0939,33704.0
2017-05-11 14:45:00,6.17,6.17,6.15,6.15,132904.0,5.0939,5.0939,5.0774,5.0774,132904.0
2017-05-11 14:50:00,6.16,6.16,6.15,6.15,275792.0,5.0856,5.0856,5.0774,5.0774,275792.0
2017-05-11 14:55:00,6.15,6.15,6.15,6.15,63840.0,5.0774,5.0774,5.0774,5.0774,63840.0
2017-05-11 15:00:00,6.15,6.15,6.14,6.15,165548.0,5.0774,5.0774,5.0691,5.0774,165548.0
2017-05-11 15:05:00,6.15,6.16,6.14,6.15,121900.0,5.0774,5.0856,5.0691,5.0774,121900.0
2017-05-11 15:10:00,6.15,6.15,6.15,6.15,39408.0,5.0774,5.0774,5.0774,5.0774,39408.0
2017-05-11 15:15:00,6.15,6.15,6.14,6.14,246316.0,5.0774,5.0774,5.0691,5.0691,246316.0
2017-05-11 15:20:00,6.14,6.14,6.13,6.14,111664.0,5.0691,5.0691,5.0609,5.0691,111664.0
2017-05-11 15:25:00,6.14,6.14,6.12,6.13,199732.0,5.0691,5.0691,5.0526,5.0609,199732.0
2017-05-11 15:30:00,6.13,6.14,6.13,6.13,281908.0,5.0609,5.0691,5.0609,5.0609,281908.0
2017-05-11 15:35:00,6.13,6.13,6.12,6.13,304952.0,5.0609,5.0609,5.0526,5.0609,304952.0
2017-05-11 15:40:00,6.12,6.13,6.12,6.13,471828.0,5.0526,5.0609,5.0526,5.0609,471828.0
2017-05-11 15:45:00,6.12,6.12,6.1,6.1,614428.0,5.0526,5.0526,5.0361,5.0361,614428.0
2017-05-11 15:50:00,6.1,6.1,6.09,6.09,713792.0,5.0361,5.0361,5.0278,5.0278,713792.0
2017-05-11 15:55:00,6.09,6.09,6.08,6.09,1059524.0,5.0278,5.0278,5.0196,5.0278,1059524.0
2017-05-12 09:30:00,6.07,6.07,5.97,5.97,189172.0,5.0113,5.0113,4.9288,4.9288,189172.0
2017-05-12 09:35:00,5.97,5.98,5.95,5.96,71884.0,4.9288,4.937,4.9123,4.9205,71884.0
2017-05-12 09:40:00,5.97,6.0,5.96,5.99,120248.0,4.9288,4.9535,4.9205,4.9453,120248.0
2017-05-12 09:45:00,5.99,6.03,5.99,6.03,116616.0,4.9453,4.9783,4.9453,4.9783,116616.0
2017-05-12 09:50:00,6.03,6.03,6.0,6.02,98900.0,4.9783,4.9783,4.9535,4.9701,98900.0
2017-05-12 09:55:00,6.02,6.02,6.0,6.01,62720.0,4.9701,4.9701,4.9535,4.9618,62720.0
2017-05-12 10:00:00,6.01,6.02,6.0,6.01,76832.0,4.9618,4.9701,4.9535,4.9618,76832.0
2017-05-12 10:05:00,6.01,6.01,5.99,6.01,98744.0,4.9618,4.9618,4.9453,4.9618,98744.0
2017-05-12 10:10:00,6.01,6.04,6.01,6.04,98144.0,4.9618,4.9866,4.9618,4.9866,98144.0
2017-05-12 10:15:00,6.04,6.04,6.03,6.03,67588.0,4.9866,4.9866,4.9783,4.9783,67588.0
2017-05-12 10:20:00,6.04,6.05,6.03,6.04,90436.0,4.9866,4.9948,4.9783,4.9866,90436.0
2017-05-12 10:25:00,6.04,6.07,6.04,6.06,309364.0,4.9866,5.0113,4.9866,5.0031,309364.0
2017-05-12 10:30:00,6.06,6.07,6.06,6.07,65392.0,5.0031,5.0113,5.0031,5.0113,65392.0
2017-05-12 10:35:00,6.08,6.09,6.06,6.06,76288.0,5.0196,5.0278,5.0031,5.0031,76288.0
2017-05-12 10:40:00,6.06,6.07,6.06,6.07,48884.0,5.0031,5.0113,5.0031,5.0113,48884.0
2017-05-12 10:45:00,6.07,6.07,6.06,6.06,65656.0,5.0113,5.0113,5.0031,5.0031,65656.0
2017-05-12 10:50:00,6.06,6.06,6.05,6.06,126684.0,5.0031,5.0031,4.9948,5.0031,126684.0
2017-05-12 10:55:00,6.06,6.06,6.05,6.06,67532.0,5.0031,5.0031,4.9948,5.0031,67532.0
2017-05-12 11:00:00,6.06,6.07,6.06,6.07,23200.0,5.0031,5.0113,5.0031,5.0113,23200.0
2017-05-12 11:05:00,6.07,6.08,6.07,6.08,84172.0,5.0113,5.0196,5.0113,5.0196,84172.0
2017-05-12 11:10:00,6.08,6.09,6.07,6.07,43628.0,5.0196,5.0278,5.0113,5.0113,43628.0
2017-05-12 11:15:00,6.07,6.08,6.07,6.08,24196.0,5.0113,5.0196,5.0113,5.0196,24196.0
2017-05-12 11:20:00,6.08,6.09,6.08,6.08,73248.0,5.0196,5.0278,5.0196,5.0196,73248.0
2017-05-12 11:25:00,6.08,6.08,6.06,6.06,36468.0,5.0196,5.0196,5.0031,5.0031,36468.0
2017-05-12 11:30:00,6.06,6.08,6.06,6.06,75076.0,5.0031,5.0196,5.0031,5.0031,75076.0
2017-05-12 11:35:00,6.06,6.07,6.06,6.06,41108.0,5.0031,5.0113,5.0031,5.0031,41108.0
2017-05-12 11:40:00,6.06,6.06,6.04,6.05,67620.0,5.0031,5.0031,4.9866,4.9948,67620.0
2017-05-12 11:45:00,6.05,6.06,6.04,6.04,63628.0,4.9948,5.0031,4.9866,4.9866,63628.0
2017-05-12 11:50:00,6.04,6.05,6.04,6.04,54964.0,4.9866,4.9948,4.9866,4.9866,54964.0
2017-05-12 11:55:00,6.04,6.04,6.03,6.04,28188.0,4.9866,4.9866,4.9783,4.9866,28188.0
2017-05-12 12:00:00,6.04,6.04,6.02,6.02,74364.0,4.9866,4.9866,4.9701,4.9701,74364.0
2017-05-12 12:05:00,6.03,6.03,6.02,6.03,33748.0,4.9783,4.9783,4.9701,4.9783,33748.0
2017-05-12 12:10:00,6.03,6.03,6.02,6.03,34580.0,4.9783,4.9783,4.9701,4.9783,34580.0
2017-05-12 12:15:00,6.03,6.03,6.03,6.03,27496.0,4.9783,4.9783,4.9783,4.9783,27496.0
2017-05-12 12:20:00,6.03,6.03,6.02,6.03,33260.0,4.9783,4.9783,4.9701,4.9783,33260.0
2017-05-12 12:25:00,6.03,6.04,6.03,6.03,48532.0,4.9783,4.9866,4.9783,4.9783,48532.0
2017-05-12 12:30:00,6.03,6.04,6.03,6.04,56328.0,4.9783,4.9866,4.9783,4.9866,56328.0
2017-05-12 12:35:00,6.04,6.04,6.03,6.04,22108.0,4.9866,4.9866,4.9783,4.9866,22108.0
2017-05-12 12:40:00,6.03,6.04,6.03,6.04,46936.0,4.9783,4.9866,4.9783,4.9866,46936.0
2017-05-12 12:45:00,6.04,6.04,6.03,6.04,19580.0,4.9866,4.9866,4.9783,4.9866,19580.0
2017-05-12 12:50:00,6.04,6.04,6.03,6.04,20756.0,4.9866,4.9866,4.9783,4.9866,20756.0
2017-05-12 12:55:00,6.04,6.04,6.03,6.04,20452.0,4.9866,4.9866,4.9783,4.9866,20452.0
2017-05-12 13:00:00,6.04,6.05,6.04,6.05,19200.0,4.9866,4.9948,4.9866,4.9948,19200.0
2017-05-12 13:05:00,6.05,6.05,6.05,6.05,32576.0,4.9948,4.9948,4.9948,4.9948,32576.0
2017-05-12 13:10:00,6.05,6.05,6.04,6.04,48632.0,4.9948,4.9948,4.9866,4.9866,48632.0
2017-05-12 13:15:00,6.05,6.05,6.04,6.04,47988.0,4.9948,4.9948,4.9866,4.9866,47988.0
2017-05-12 13:20:00,6.04,6.05,6.04,6.05,23232.0,4.9866,4.9948,4.9866,4.9948,23232.0
2017-05-12 13:25:00,6.05,6.05,6.05,6.05,47760.0,4.9948,4.9948,4.9948,4.9948,47760.0
2017-05-12 13:30:00,6.05,6.05,6.05,6.05,27824.0,4.9948,4.9948,4.9948,4.9948,27824.0
2017-05-12 13:35:00,6.05,6.05,6.04,6.05,58988.0,4.9948,4.9948,4.9866,4.9948,58988.0
2017-05-12 13:40:00,6.04,6.04,6.04,6.04,64156.0,4.9866,4.9866,4.9866,4.9866,64156.0
2017-05-12 13:45:00,6.04,6.04,6.03,6.03,51856.0,4.9866,4.9866,4.9783,4.9783,51856.0
2017-05-12 13:50:00,6.03,6.04,6.03,6.04,34100.0,4.9783,4.9866,4.9783,4.9866,34100.0
2017-05-12 13:55:00,6.03,6.04,6.03,6.04,26844.0,4.9783,4.9866,4.9783,4.9866,26844.0
2017-05-12 14:00:00,6.03,6.04,6.03,6.03,83520.0,4.9783,4.9866,4.9783,4.9783,83520.0
2017-05-12 14:05:00,6.03,6.03,6.02,6.03,45888.0,4.9783,4.9783,4.9701,4.9783,45888.0
2017-05-12 14:10:00,6.03,6.03,6.02,6.02,54284.0,4.9783,4.9783,4.9701,4.9701,54284.0
2017-05-12 14:15:00,6.02,6.03,6.02,6.03,76672.0,4.9701,4.9783,4.9701,4.9783,76672.0
2017-05-12 14:20:00,6.03,6.03,6.02,6.02,42960.0,4.9783,4.9783,4.9701,4.9701,42960.0
2017-05-12 14:25:00,6.02,6.02,6.02,6.02,28592.0,4.9701,4.9701,4.9701,4.9701,28592.0
2017-05-12 14:30:00,6.02,6.03,6.02,6.02,86124.0,4.9701,4.9783,4.9701,4.9701,86124.0
2017-05-12 14:35:00,6.02,6.02,6.0,6.0,274932.0,4.9701,4.9701,4.9535,4.9535,274932.0
2017-05-12 14:40:00,6.0,6.0,6.0,6.0,106520.0,4.9535,4.9535,4.9535,4.9535,106520.0
2017-05-12 14:45:00,6.0,6.0,5.98,5.99,230908.0,4.9535,4.9535,4.937,4.9453,230908.0
2017-05-12 14:50:00,5.99,6.01,5.99,6.01,61156.0,4.9453,4.9618,4.9453,4.9618,61156.0
2017-05-12 14:55:00,6.01,6.01,6.0,6.0,63048.0,4.9618,4.9618,4.9535,4.9535,63048.0
2017-05-12 15:00:00,6.0,6.0,6.0,6.0,55368.0,4.9535,4.9535,4.9535,4.9535,55368.0
2017-05-12 15:05:00,6.0,6.01,6.0,6.01,116476.0,4.9535,4.9618,4.9535,4.9618,116476.0
2017-05-12 15:10:00,6.01,6.01,6.0,6.0,81620.0,4.9618,4.9618,4.9535,4.9535,81620.0
2017-05-12 15:15:00,6.0,6.01,5.99,5.99,126220.0,4.9535,4.9618,4.9453,4.9453,126220.0
2017-05-12 15:20:00,5.99,6.0,5.99,6.0,54852.0,4.9453,4.9535,4.9453,4.9535,54852.0
2017-05-12 15:25:00,6.0,6.01,6.0,6.0,120568.0,4.9535,4.9618,4.9535,4.9535,120568.0
2017-05-12 15:30:00,6.0,6.0,5.97,5.99,445456.0,4.9535,4.9535,4.9288,4.9453,445456.0
2017-05-12 15:35:00,5.99,6.0,5.98,5.99,134404.0,4.9453,4.9535,4.937,4.9453,134404.0
2017-05-12 15:40:00,5.99,6.0,5.99,6.0,92436.0,4.9453,4.9535,4.9453,4.9535,92436.0
2017-05-12 15:45:00,6.0,6.01,6.0,6.01,190692.0,4.9535,4.9618,4.9535,4.9618,190692.0
2017-05-12 15:50:00,6.01,6.01,6.0,6.01,256068.0,4.9618,4.9618,4.9535,4.9618,256068.0
2017-05-12 15:55:00,6.01,6.01,6.01,6.01,236708.0,4.9618,4.9618,4.9618,4.9618,236708.0
2017-05-15 09:30:00,6.04,6.07,6.03,6.07,77040.0,4.9866,5.0113,4.9783,5.0113,77040.0
2017-05-15 09:35:00,6.07,6.07,6.04,6.04,35048.0,5.0113,5.0113,4.9866,4.9866,35048.0
2017-05-15 09:40:00,6.04,6.05,6.03,6.04,38896.0,4.9866,4.9948,4.9783,4.9866,38896.0
2017-05-15 09:45:00,6.03,6.04,6.03,6.04,73944.0,4.9783,4.9866,4.9783,4.9866,73944.0
2017-05-15 09:50:00,6.04,6.06,6.04,6.06,48852.0,4.9866,5.0031,4.9866,5.0031,48852.0
2017-05-15 09:55:00,6.06,6.08,6.06,6.06,81412.0,5.0031,5.0196,5.0031,5.0031,81412.0
2017-05-15 10:00:00,6.06,6.08,6.06,6.07,51208.0,5.0031,5.0196,5.0031,5.0113,51208.0
2017-05-15 10:05:00,6.07,6.09,6.07,6.09,82644.0,5.0113,5.0278,5.0113,5.0278,82644.0
2017-05-15 10:10:00,6.09,6.11,6.09,6.11,69876.0,5.0278,5.0444,5.0278,5.0444,69876.0
2017-05-15 10:15:00,6.11,6.12,6.1,6.11,114948.0,5.0444,5.0526,5.0361,5.0444,114948.0
2017-05-15 10:20:00,6.11,6.14,6.11,6.14,242744.0,5.0444,5.0691,5.0444,5.0691,242744.0
2017-05-15 10:25:00,6.14,6.15,6.14,6.14,564792.0,5.0691,5.0774,5.0691,5.0691,564792.0
2017-05-15 10:30:00,6.15,6.17,6.14,6.17,175664.0,5.0774,5.0939,5.0691,5.0939,175664.0
2017-05-15 10:35:00,6.17,6.17,6.15,6.15,357848.0,5.0939,5.0939,5.0774,5.0774,357848.0
2017-05-15 10:40:00,6.15,6.16,6.15,6.15,180544.0,5.0774,5.0856,5.0774,5.0774,180544.0
2017-05-15 10:45:00,6.16,6.16,6.14,6.15,73544.0,5.0856,5.0856,5.0691,5.0774,73544.0
2017-05-15 10:50:00,6.15,6.16,6.15,6.15,191464.0,5.0774,5.0856,5.0774,5.0774,191464.0
2017-05-15 10:55:00,6.15,6.15,6.14,6.15,261264.0,5.0774,5.0774,5.0691,5.0774,261264.0
2017-05-15 11:00:00,6.15,6.16,6.15,6.16,108624.0,5.0774,5.0856,5.0774,5.0856,108624.0
2017-05-15 11:05:00,6.16,6.17,6.16,6.16,54744.0,5.0856,5.0939,5.0856,5.0856,54744.0
2017-05-15 11:10:00,6.16,6.16,6.15,6.15,98996.0,5.0856,5.0856,5.0774,5.0774,98996.0
2017-05-15 11:15:00,6.15,6.16,6.15,6.15,99376.0,5.0774,5.0856,5.0774,5.0774,99376.0
2017-05-15 11:20:00,6.15,6.15,6.13,6.13,75916.0,5.0774,5.0774,5.0609,5.0609,75916.0
2017-05-15 11:25:00,6.13,6.13,6.13,6.13,58516.0,5.0609,5.0609,5.0609,5.0609,58516.0
2017-05-15 11:30:00,6.13,6.14,6.12,6.12,61232.0,5.0609,5.0691,5.0526,5.0526,61232.0
2017-05-15 11:35:00,6.12,6.13,6.12,6.12,47500.0,5.0526,5.0609,5.0526,5.0526,47500.0
2017-05-15 11:40:00,6.12,6.12,6.12,6.12,63220.0,5.0526,5.0526,5.0526,5.0526,63220.0
2017-05-15 11:45:00,6.12,6.13,6.12,6.13,70316.0,5.0526,5.0609,5.0526,5.0609,70316.0
2017-05-15 11:50:00,6.13,6.13,6.11,6.12,81500.0,5.0609,5.0609,5.0444,5.0526,81500.0
2017-05-15 11:55:00,6.12,6.12,6.12,6.12,25360.0,5.0526,5.0526,5.0526,5.0526,25360.0
2017-05-15 12:00:00,6.12,6.12,6.11,6.11,24360.0,5.0526,5.0526,5.0444,5.0444,24360.0
2017-05-15 12:05:00,6.11,6.12,6.11,6.11,56036.0,5.0444,5.0526,5.0444,5.0444,56036.0
2017-05-15 12:10:00,6.11,6.11,6.1,6.1,45640.0,5.0444,5.0444,5.0361,5.0361,45640.0
2017-05-15 12:15:00,6.1,6.11,6.1,6.11,44392.0,5.0361,5.0444,5.0361,5.0444,44392.0
2017-05-15 12:20:00,6.11,6.11,6.11,6.11,26920.0,5.0444,5.0444,5.0444,5.0444,26920.0
2017-05-15 12:25:00,6.11,6.11,6.11,6.11,78344.0,5.0444,5.0444,5.0444,5.0444,78344.0
2017-05-15 12:30:00,6.11,6.11,6.11,6.11,44644.0,5.0444,5.0444,5.0444,5.0444,44644.0
2017-05-15 12:35:00,6.11,6.11,6.11,6.11,30212.0,5.0444,5.0444,5.0444,5.0444,30212.0
2017-05-15 12:40:00,6.11,6.11,6.1,6.11,43672.0,5.0444,5.0444,5.0361,5.0444,43672.0
2017-05-15 12:45:00,6.11,6.11,6.1,6.11,28952.0,5.0444,5.0444,5.0361,5.0444,28952.0
2017-05-15 12:50:00,6.11,6.11,6.1,6.1,80584.0,5.0444,5.0444,5.0361,5.0361,80584.0
2017-05-15 12:55:00,6.1,6.1,6.1,6.1,36196.0,5.0361,5.0361,5.0361,5.0361,36196.0
2017-05-15 13:00:00,6.11,6.11,6.1,6.1,85448.0,5.0444,5.0444,5.0361,5.0361,85448.0
2017-05-15 13:05:00,6.1,6.11,6.1,6.11,47980.0,5.0361,5.0444,5.0361,5.0444,47980.0
2017-05-15 13:10:00,6.11,6.12,6.1,6.12,122692.0,5.0444,5.0526,5.0361,5.0526,122692.0
2017-05-15 13:15:00,6.12,6.12,6.11,6.11,47256.0,5.0526,5.0526,5.0444,5.0444,47256.0
2017-05-15 13:20:00,6.11,6.11,6.1,6.11,38520.0,5.0444,5.0444,5.0361,5.0444,38520.0
2017-05-15 13:25:00,6.11,6.11,6.1,6.11,58800.0,5.0444,5.0444,5.0361,5.0444,58800.0
2017-05-15 13:30:00,6.11,6.11,6.11,6.11,28692.0,5.0444,5.0444,5.0444,5.0444,28692.0
2017-05-15 13:35:00,6.11,6.11,6.11,6.11,60192.0,5.0444,5.0444,5.0444,5.0444,60192.0
2017-05-15 13:40:00,6.11,6.11,6.1,6.11,63408.0,5.0444,5.0444,5.0361,5.0444,63408.0
2017-05-15 13:45:00,6.11,6.11,6.11,6.11,38956.0,5.0444,5.0444,5.0444,5.0444,38956.0
2017-05-15 13:50:00,6.11,6.11,6.1,6.1,51640.0,5.0444,5.0444,5.0361,5.0361,51640.0
2017-05-15 13:55:00,6.1,6.11,6.1,6.11,52964.0,5.0361,5.0444,5.0361,5.0444,52964.0
2017-05-15 14:00:00,6.11,6.11,6.1,6.1,43408.0,5.0444,5.0444,5.0361,5.0361,43408.0
2017-05-15 14:05:00,6.1,6.11,6.1,6.11,32852.0,5.0361,5.0444,5.0361,5.0444,32852.0
2017-05-15 14:10:00,6.11,6.11,6.1,6.11,64680.0,5.0444,5.0444,5.0361,5.0444,64680.0
2017-05-15 14:15:00,6.11,6.11,6.1,6.1,77352.0,5.0444,5.0444,5.0361,5.0361,77352.0
2017-05-15 14:20:00,6.11,6.11,6.1,6.1,33460.0,5.0444,5.0444,5.0361,5.0361,33460.0
2017-05-15 14:25:00,6.1,6.1,6.07,6.07,149760.0,5.0361,5.0361,5.0113,5.0113,149760.0
2017-05-15 14:30:00,6.07,6.07,6.05,6.06,100896.0,5.0113,5.0113,4.9948,5.0031,100896.0
2017-05-15 14:35:00,6.06,6.06,6.06,6.06,39056.0,5.0031,5.0031,5.0031,5.0031,39056.0
2017-05-15 14:40:00,6.06,6.07,6.06,6.07,39444.0,5.0031,5.0113,5.0031,5.0113,39444.0
2017-05-15 14:45:00,6.07,6.08,6.07,6.08,29364.0,5.0113,5.0196,5.0113,5.0196,29364.0
2017-05-15 14:50:00,6.08,6.08,6.06,6.07,57928.0,5.0196,5.0196,5.0031,5.0113,57928.0
2017-05-15 14:55:00,6.07,6.07,6.07,6.07,44416.0,5.0113,5.0113,5.0113,5.0113,44416.0
2017-05-15 15:00:00,6.07,6.08,6.07,6.07,62548.0,5.0113,5.0196,5.0113,5.0113,62548.0
2017-05-15 15:05:00,6.07,6.08,6.07,6.08,49880.0,5.0113,5.0196,5.0113,5.0196,49880.0
2017-05-15 15:10:00,6.08,6.08,6.07,6.07,50272.0,5.0196,5.0196,5.0113,5.0113,50272.0
2017-05-15 15:15:00,6.07,6.07,6.07,6.07,36344.0,5.0113,5.0113,5.0113,5.0113,36344.0
2017-05-15 15:20:00,6.07,6.07,6.05,6.06,427576.0,5.0113,5.0113,4.9948,5.0031,427576.0
2017-05-15 15:25:00,6.06,6.08,6.05,6.08,320076.0,5.0031,5.0196,4.9948,5.0196,320076.0
2017-05-15 15:30:00,6.08,6.09,6.08,6.09,75612.0,5.0196,5.0278,5.0196,5.0278,75612.0
2017-05-15 15:35:00,6.09,6.09,6.07,6.07,121404.0,5.0278,5.0278,5.0113,5.0113,121404.0
2017-05-15 15:40:00,6.08,6.08,6.07,6.08,102816.0,5.0196,5.0196,5.0113,5.0196,102816.0
2017-05-15 15:45:00,6.08,6.09,6.08,6.09,178096.0,5.0196,5.0278,5.0196,5.0278,178096.0
2017-05-15 15:50:00,6.09,6.1,6.09,6.09,215804.0,5.0278,5.0361,5.0278,5.0278,215804.0
2017-05-15 15:55:00,6.09,6.1,6.09,6.09,415768.0,5.0278,5.0361,5.0278,5.0278,415768.0
2017-05-16 09:30:00,6.08,6.08,6.0,6.05,226860.0,5.0196,5.0196,4.9535,4.9948,226860.0
2017-05-16 09:35:00,6.04,6.06,6.04,6.05,101380.0,4.9866,5.0031,4.9866,4.9948,101380.0
2017-05-16 09:40:00,6.04,6.07,6.04,6.07,151540.0,4.9866,5.0113,4.9866,5.0113,151540.0
2017-05-16 09:45:00,6.06,6.07,6.05,6.07,105340.0,5.0031,5.0113,4.9948,5.0113,105340.0
2017-05-16 09:50:00,6.07,6.07,6.05,6.06,168812.0,5.0113,5.0113,4.9948,5.0031,168812.0
2017-05-16 09:55:00,6.06,6.09,6.06,6.09,225032.0,5.0031,5.0278,5.0031,5.0278,225032.0
2017-05-16 10:00:00,6.09,6.09,6.07,6.07,87060.0,5.0278,5.0278,5.0113,5.0113,87060.0
2017-05-16 10:05:00,6.07,6.07,6.06,6.06,83876.0,5.0113,5.0113,5.0031,5.0031,83876.0
2017-05-16 10:10:00,6.06,6.07,6.04,6.04,149144.0,5.0031,5.0113,4.9866,4.9866,149144.0
2017-05-16 10:15:00,6.05,6.05,6.04,6.05,65756.0,4.9948,4.9948,4.9866,4.9948,65756.0
2017-05-16 10:20:00,6.05,6.05,6.02,6.02,80100.0,4.9948,4.9948,4.9701,4.9701,80100.0
2017-05-16 10:25:00,6.02,6.03,6.02,6.02,52272.0,4.9701,4.9783,4.9701,4.9701,52272.0
2017-05-16 10:30:00,6.02,6.02,6.01,6.01,78060.0,4.9701,4.9701,4.9618,4.9618,78060.0
2017-05-16 10:35:00,6.01,6.02,6.0,6.0,61788.0,4.9618,4.9701,4.9535,4.9535,61788.0
2017-05-16 10:40:00,6.0,6.0,5.98,5.99,214752.0,4.9535,4.9535,4.937,4.9453,214752.0
2017-05-16 10:45:00,5.99,5.99,5.98,5.99,172660.0,4.9453,4.9453,4.937,4.9453,172660.0
2017-05-16 10:50:00,5.99,6.02,5.99,6.01,60768.0,4.9453,4.9701,4.9453,4.9618,60768.0
2017-05-16 10:55:00,6.0,6.0,6.0,6.0,64372.0,4.9535,4.9535,4.9535,4.9535,64372.0
2017-05-16 11:00:00,6.01,6.02,6.0,6.02,70100.0,4.9618,4.9701,4.9535,4.9701,70100.0
2017-05-16 11:05:00,6.01,6.02,6.01,6.02,57280.0,4.9618,4.9701,4.9618,4.9701,57280.0
2017-05-16 11:10:00,6.02,6.03,6.02,6.03,100032.0,4.9701,4.9783,4.9701,4.9783,100032.0
2017-05-16 11:15:00,6.03,6.03,6.02,6.03,85624.0,4.9783,4.9783,4.9701,4.9783,85624.0
2017-05-16 11:20:00,6.03,6.03,6.02,6.03,104032.0,4.9783,4.9783,4.9701,4.9783,104032.0
2017-05-16 11:25:00,6.03,6.03,6.02,6.02,135092.0,4.9783,4.9783,4.9701,4.9701,135092.0
2017-05-16 11:30:00,6.02,6.04,6.01,6.02,156664.0,4.9701,4.9866,4.9618,4.9701,156664.0
2017-05-16 11:35:00,6.02,6.04,6.01,6.04,140444.0,4.9701,4.9866,4.9618,4.9866,140444.0
2017-05-16 11:40:00,6.04,6.05,6.04,6.05,83600.0,4.9866,4.9948,4.9866,4.9948,83600.0
2017-05-16 11:45:00,6.05,6.06,6.04,6.06,87748.0,4.9948,5.0031,4.9866,5.0031,87748.0
2017-05-16 11:50:00,6.06,6.06,6.06,6.06,64876.0,5.0031,5.0031,5.0031,5.0031,64876.0
2017-05-16 11:55:00,6.06,6.06,6.05,6.06,77780.0,5.0031,5.0031,4.9948,5.0031,77780.0
2017-05-16 12:00:00,6.06,6.06,6.05,6.06,246212.0,5.0031,5.0031,4.9948,5.0031,246212.0
2017-05-16 12:05:00,6.06,6.07,6.06,6.07,56164.0,5.0031,5.0113,5.0031,5.0113,56164.0
2017-05-16 12:10:00,6.07,6.08,6.07,6.07,45008.0,5.0113,5.0196,5.0113,5.0113,45008.0
2017-05-16 12:15:00,6.07,6.08,6.07,6.08,38924.0,5.0113,5.0196,5.0113,5.0196,38924.0
2017-05-16 12:20:00,6.08,6.09,6.08,6.08,50980.0,5.0196,5.0278,5.0196,5.0196,50980.0
2017-05-16 12:25:00,6.09,6.11,6.09,6.1,61324.0,5.0278,5.0444,5.0278,5.0361,61324.0
2017-05-16 12:30:00,6.1,6.1,6.09,6.09,41284.0,5.0361,5.0361,5.0278,5.0278,41284.0
2017-05-16 12:35:00,6.09,6.1,6.09,6.09,48692.0,5.0278,5.0361,5.0278,5.0278,48692.0
2017-05-16 12:40:00,6.09,6.1,6.09,6.09,34800.0,5.0278,5.0361,5.0278,5.0278,34800.0
2017-05-16 12:45:00,6.09,6.1,6.09,6.1,51224.0,5.0278,5.0361,5.0278,5.0361,51224.0
2017-05-16 12:50:00,6.1,6.1,6.09,6.09,36700.0,5.0361,5.0361,5.0278,5.0278,36700.0
2017-05-16 12:55:00,6.09,6.1,6.09,6.09,27016.0,5.0278,5.0361,5.0278,5.0278,27016.0
2017-05-16 13:00:00,6.09,6.1,6.09,6.09,53136.0,5.0278,5.0361,5.0278,5.0278,53136.0
2017-05-16 13:05:00,6.09,6.1,6.09,6.1,50040.0,5.0278,5.0361,5.0278,5.0361,50040.0
2017-05-16 13:10:00,6.1,6.11,6.1,6.11,45392.0,5.0361,5.0444,5.0361,5.0444,45392.0
2017-05-16 13:15:00,6.11,6.12,6.1,6.1,81636.0,5.0444,5.0526,5.0361,5.0361,81636.0
2017-05-16 13:20:00,6.1,6.11,6.1,6.11,33000.0,5.0361,5.0444,5.0361,5.0444,33000.0
2017-05-16 13:25:00,6.11,6.11,6.11,6.11,43252.0,5.0444,5.0444,5.0444,5.0444,43252.0
2017-05-16 13:30:00,6.11,6.12,6.11,6.11,41360.0,5.0444,5.0526,5.0444,5.0444,41360.0
2017-05-16 13:35:00,6.11,6.12,6.11,6.11,40852.0,5.0444,5.0526,5.0444,5.0444,40852.0
2017-05-16 13:40:00,6.11,6.12,6.11,6.12,52396.0,5.0444,5.0526,5.0444,5.0526,52396.0
2017-05-16 13:45:00,6.12,6.12,6.11,6.11,28384.0,5.0526,5.0526,5.0444,5.0444,28384.0
2017-05-16 13:50:00,6.11,6.12,6.11,6.12,57040.0,5.0444,5.0526,5.0444,5.0526,57040.0
2017-05-16 13:55:00,6.12,6.12,6.11,6.11,53904.0,5.0526,5.0526,5.0444,5.0444,53904.0
2017-05-16 14:00:00,6.11,6.12,6.11,6.12,39212.0,5.0444,5.0526,5.0444,5.0526,39212.0
2017-05-16 14:05:00,6.12,6.13,6.12,6.12,79268.0,5.0526,5.0609,5.0526,5.0526,79268.0
2017-05-16 14:10:00,6.12,6.13,6.12,6.13,112964.0,5.0526,5.0609,5.0526,5.0609,112964.0
2017-05-16 14:15:00,6.13,6.13,6.12,6.12,51580.0,5.0609,5.0609,5.0526,5.0526,51580.0
2017-05-16 14:20:00,6.12,6.12,6.11,6.11,102916.0,5.0526,5.0526,5.0444,5.0444,102916.0
2017-05-16 14:25:00,6.11,6.11,6.1,6.11,75828.0,5.0444,5.0444,5.0361,5.0444,75828.0
2017-05-16 14:30:00,6.11,6.12,6.11,6.11,63948.0,5.0444,5.0526,5.0444,5.0444,63948.0
2017-05-16 14:35:00,6.11,6.11,6.1,6.11,61600.0,5.0444,5.0444,5.0361,5.0444,61600.0
2017-05-16 14:40:00,6.11,6.11,6.1,6.1,59600.0,5.0444,5.0444,5.0361,5.0361,59600.0
2017-05-16 14:45:00,6.1,6.11,6.1,6.1,49092.0,5.0361,5.0444,5.0361,5.0361,49092.0
2017-05-16 14:50:00,6.11,6.11,6.11,6.11,76096.0,5.0444,5.0444,5.0444,5.0444,76096.0
2017-05-16 14:55:00,6.11,6.11,6.1,6.1,66000.0,5.0444,5.0444,5.0361,5.0361,66000.0
2017-05-16 15:00:00,6.1,6.11,6.1,6.11,71468.0,5.0361,5.0444,5.0361,5.0444,71468.0
2017-05-16 15:05:00,6.11,6.11,6.1,6.1,80184.0,5.0444,5.0444,5.0361,5.0361,80184.0
2017-05-16 15:10:00,6.1,6.11,6.1,6.1,68640.0,5.0361,5.0444,5.0361,5.0361,68640.0
2017-05-16 15:15:00,6.1,6.1,6.1,6.1,84940.0,5.0361,5.0361,5.0361,5.0361,84940.0
2017-05-16 15:20:00,6.1,6.11,6.1,6.11,77136.0,5.0361,5.0444,5.0361,5.0444,77136.0
2017-05-16 15:25:00,6.11,6.11,6.1,6.1,134964.0,5.0444,5.0444,5.0361,5.0361,134964.0
2017-05-16 15:30:00,6.1,6.11,6.1,6.1,142864.0,5.0361,5.0444,5.0361,5.0361,142864.0
2017-05-16 15:35:00,6.1,6.11,6.1,6.11,90936.0,5.0361,5.0444,5.0361,5.0444,90936.0
2017-05-16 15:40:00,6.11,6.11,6.11,6.11,83908.0,5.0444,5.0444,5.0444,5.0444,83908.0
2017-05-16 15:45:00,6.11,6.11,6.09,6.1,172884.0,5.0444,5.0444,5.0278,5.0361,172884.0
2017-05-16 15:50:00,6.1,6.1,6.1,6.1,176336.0,5.0361,5.0361,5.0361,5.0361,176336.0
2017-05-16 15:55:00,6.1,6.12,6.1,6.12,734800.0,5.0361,5.0526,5.0361,5.0526,734800.0
2017-05-17 09:30:00,6.04,6.09,6.01,6.09,93956.0,4.9866,5.0278,4.9618,5.0278,93956.0
2017-05-17 09:35:00,6.09,6.1,6.07,6.08,81852.0,5.0278,5.0361,5.0113,5.0196,81852.0
2017-05-17 09:40:00,6.08,6.08,6.05,6.05,50000.0,5.0196,5.0196,4.9948,4.9948,50000.0
2017-05-17 09:45:00,6.05,6.06,6.03,6.05,85108.0,4.9948,5.0031,4.9783,4.9948,85108.0
2017-05-17 09:50:00,6.04,6.04,6.02,6.02,57320.0,4.9866,4.9866,4.9701,4.9701,57320.0
2017-05-17 09:55:00,6.02,6.02,6.0,6.0,105152.0,4.9701,4.9701,4.9535,4.9535,105152.0
2017-05-17 10:00:00,5.99,6.01,5.99,6.01,138504.0,4.9453,4.9618,4.9453,4.9618,138504.0
2017-05-17 10:05:00,6.0,6.01,6.0,6.01,43904.0,4.9535,4.9618,4.9535,4.9618,43904.0
2017-05-17 10:10:00,6.01,6.03,6.01,6.01,92472.0,4.9618,4.9783,4.9618,4.9618,92472.0
2017-05-17 10:15:00,6.01,6.03,6.01,6.03,50824.0,4.9618,4.9783,4.9618,4.9783,50824.0
2017-05-17 10:20:00,6.03,6.03,6.02,6.02,42292.0,4.9783,4.9783,4.9701,4.9701,42292.0
2017-05-17 10:25:00,6.03,6.03,6.01,6.02,64936.0,4.9783,4.9783,4.9618,4.9701,64936.0
2017-05-17 10:30:00,6.03,6.04,6.03,6.03,114080.0,4.9783,4.9866,4.9783,4.9783,114080.0
2017-05-17 10:35:00,6.03,6.04,6.03,6.04,88828.0,4.9783,4.9866,4.9783,4.9866,88828.0
2017-05-17 10:40:00,6.04,6.05,6.04,6.04,71396.0,4.9866,4.9948,4.9866,4.9866,71396.0
2017-05-17 10:45:00,6.04,6.05,6.03,6.03,84736.0,4.9866,4.9948,4.9783,4.9783,84736.0
2017-05-17 10:50:00,6.03,6.03,6.02,6.02,123708.0,4.9783,4.9783,4.9701,4.9701,123708.0
2017-05-17 10:55:00,6.03,6.03,6.02,6.02,29600.0,4.9783,4.9783,4.9701,4.9701,29600.0
2017-05-17 11:00:00,6.02,6.02,6.01,6.02,40360.0,4.9701,4.9701,4.9618,4.9701,40360.0
2017-05-17 11:05:00,6.02,6.02,6.02,6.02,47816.0,4.9701,4.9701,4.9701,4.9701,47816.0
2017-05-17 11:10:00,6.02,6.03,6.01,6.03,57504.0,4.9701,4.9783,4.9618,4.9783,57504.0
2017-05-17 11:15:00,6.03,6.03,6.02,6.03,48896.0,4.9783,4.9783,4.9701,4.9783,48896.0
2017-05-17 11:20:00,6.02,6.03,6.02,6.02,57676.0,4.9701,4.9783,4.9701,4.9701,57676.0
2017-05-17 11:25:00,6.02,6.02,6.01,6.01,100328.0,4.9701,4.9701,4.9618,4.9618,100328.0
2017-05-17 11:30:00,6.02,6.02,6.01,6.02,39812.0,4.9701,4.9701,4.9618,4.9701,39812.0
2017-05-17 11:35:00,6.02,6.02,6.02,6.02,33864.0,4.9701,4.9701,4.9701,4.9701,33864.0
2017-05-17 11:40:00,6.02,6.02,6.02,6.02,31600.0,4.9701,4.9701,4.9701,4.9701,31600.0
2017-05-17 11:45:00,6.02,6.03,6.02,6.03,65688.0,4.9701,4.9783,4.9701,4.9783,65688.0
2017-05-17 11:50:00,6.02,6.03,6.02,6.03,219720.0,4.9701,4.9783,4.9701,4.9783,219720.0
2017-05-17 11:55:00,6.03,6.05,6.03,6.05,158872.0,4.9783,4.9948,4.9783,4.9948,158872.0
2017-05-17 12:00:00,6.05,6.05,6.04,6.04,53264.0,4.9948,4.9948,4.9866,4.9866,53264.0
2017-05-17 12:05:00,6.04,6.04,6.03,6.04,151596.0,4.9866,4.9866,4.9783,4.9866,151596.0
2017-05-17 12:10:00,6.04,6.04,6.04,6.04,45860.0,4.9866,4.9866,4.9866,4.9866,45860.0
2017-05-17 12:15:00,6.04,6.04,6.03,6.03,22572.0,4.9866,4.9866,4.9783,4.9783,22572.0
2017-05-17 12:20:00,6.03,6.05,6.03,6.04,93556.0,4.9783,4.9948,4.9783,4.9866,93556.0
2017-05-17 12:25:00,6.04,6.06,6.04,6.05,263900.0,4.9866,5.0031,4.9866,4.9948,263900.0
2017-05-17 12:30:00,6.05,6.05,6.04,6.04,62068.0,4.9948,4.9948,4.9866,4.9866,62068.0
2017-05-17 12:35:00,6.04,6.06,6.04,6.06,206100.0,4.9866,5.0031,4.9866,5.0031,206100.0
2017-05-17 12:40:00,6.06,6.06,6.05,6.05,40880.0,5.0031,5.0031,4.9948,4.9948,40880.0
2017-05-17 12:45:00,6.06,6.06,6.05,6.05,90392.0,5.0031,5.0031,4.9948,4.9948,90392.0
2017-05-17 12:50:00,6.05,6.05,6.05,6.05,70848.0,4.9948,4.9948,4.9948,4.9948,70848.0
2017-05-17 12:55:00,6.05,6.05,6.05,6.05,26968.0,4.9948,4.9948,4.9948,4.9948,26968.0
2017-05-17 13:00:00,6.05,6.06,6.05,6.06,85048.0,4.9948,5.0031,4.9948,5.0031,85048.0
2017-05-17 13:05:00,6.06,6.06,6.06,6.06,12400.0,5.0031,5.0031,5.0031,5.0031,12400.0
2017-05-17 13:10:00,6.06,6.06,6.05,6.05,247644.0,5.0031,5.0031,4.9948,4.9948,247644.0
2017-05-17 13:15:00,6.05,6.05,6.05,6.05,40752.0,4.9948,4.9948,4.9948,4.9948,40752.0
2017-05-17 13:20:00,6.04,6.05,6.04,6.04,101480.0,4.9866,4.9948,4.9866,4.9866,101480.0
2017-05-17 13:25:00,6.04,6.05,6.04,6.05,29416.0,4.9866,4.9948,4.9866,4.9948,29416.0
2017-05-17 13:30:00,6.05,6.05,6.05,6.05,18000.0,4.9948,4.9948,4.9948,4.9948,18000.0
2017-05-17 13:35:00,6.05,6.05,6.04,6.04,21084.0,4.9948,4.9948,4.9866,4.9866,21084.0
2017-05-17 13:40:00,6.04,6.04,6.04,6.04,46192.0,4.9866,4.9866,4.9866,4.9866,46192.0
2017-05-17 13:45:00,6.04,6.05,6.03,6.03,88176.0,4.9866,4.9948,4.9783,4.9783,88176.0
2017-05-17 13:50:00,6.03,6.03,6.02,6.02,55280.0,4.9783,4.9783,4.9701,4.9701,55280.0
2017-05-17 13:55:00,6.02,6.02,6.01,6.01,116356.0,4.9701,4.9701,4.9618,4.9618,116356.0
2017-05-17 14:00:00,6.01,6.01,6.01,6.01,126760.0,4.9618,4.9618,4.9618,4.9618,126760.0
2017-05-17 14:05:00,6.01,6.02,6.0,6.01,162960.0,4.9618,4.9701,4.9535,4.9618,162960.0
2017-05-17 14:10:00,6.0,6.0,5.99,6.0,147052.0,4.9535,4.9535,4.9453,4.9535,147052.0
2017-05-17 14:15:00,6.0,6.0,5.98,5.98,232904.0,4.9535,4.9535,4.937,4.937,232904.0
2017-05-17 14:20:00,5.99,5.99,5.97,5.98,132408.0,4.9453,4.9453,4.9288,4.937,132408.0
2017-05-17 14:25:00,5.98,5.98,5.96,5.96,194596.0,4.937,4.937,4.9205,4.9205,194596.0
2017-05-17 14:30:00,5.96,5.98,5.96,5.97,40928.0,4.9205,4.937,4.9205,4.9288,40928.0
2017-05-17 14:35:00,5.97,5.97,5.95,5.96,78952.0,4.9288,4.9288,4.9123,4.9205,78952.0
2017-05-17 14:40:00,5.96,5.96,5.95,5.95,52436.0,4.9205,4.9205,4.9123,4.9123,52436.0
2017-05-17 14:45:00,5.95,5.95,5.94,5.94,98428.0,4.9123,4.9123,4.904,4.904,98428.0
2017-05-17 14:50:00,5.95,5.95,5.94,5.95,43404.0,4.9123,4.9123,4.904,4.9123,43404.0
2017-05-17 14:55:00,5.95,5.95,5.95,5.95,132476.0,4.9123,4.9123,4.9123,4.9123,132476.0
2017-05-17 15:00:00,5.95,5.96,5.95,5.96,85572.0,4.9123,4.9205,4.9123,4.9205,85572.0
2017-05-17 15:05:00,5.96,5.96,5.95,5.96,55340.0,4.9205,4.9205,4.9123,4.9205,55340.0
2017-05-17 15:10:00,5.96,5.96,5.95,5.95,198996.0,4.9205,4.9205,4.9123,4.9123,198996.0
2017-05-17 15:15:00,5.96,5.97,5.95,5.96,122248.0,4.9205,4.9288,4.9123,4.9205,122248.0
2017-05-17 15:20:00,5.96,5.97,5.96,5.97,117596.0,4.9205,4.9288,4.9205,4.9288,117596.0
2017-05-17 15:25:00,5.97,5.98,5.97,5.98,162884.0,4.9288,4.937,4.9288,4.937,162884.0
2017-05-17 15:30:00,5.98,5.98,5.97,5.98,45356.0,4.937,4.937,4.9288,4.937,45356.0
2017-05-17 15:35:00,5.98,5.98,5.98,5.98,190916.0,4.937,4.937,4.937,4.937,190916.0
2017-05-17 15:40:00,5.98,5.98,5.97,5.97,182348.0,4.937,4.937,4.9288,4.9288,182348.0
2017-05-17 15:45:00,5.97,5.97,5.97,5.97,205528.0,4.9288,4.9288,4.9288,4.9288,205528.0
2017-05-17 15:50:00,5.97,5.97,5.97,5.97,279848.0,4.9288,4.9288,4.9288,4.9288,279848.0
2017-05-17 15:55:00,5.97,5.97,5.96,5.96,458572.0,4.9288,4.9288,4.9205,4.9205,458572.0
2017-05-18 09:30:00,5.98,6.0,5.97,6.0,283632.0,4.937,4.9535,4.9288,4.9535,283632.0
2017-05-18 09:35:00,6.0,6.01,5.99,6.0,36036.0,4.9535,4.9618,4.9453,4.9535,36036.0
2017-05-18 09:40:00,6.0,6.0,5.97,5.97,93792.0,4.9535,4.9535,4.9288,4.9288,93792.0
2017-05-18 09:45:00,5.97,5.97,5.93,5.93,151308.0,4.9288,4.9288,4.8958,4.8958,151308.0
2017-05-18 09:50:00,5.94,5.94,5.92,5.94,110360.0,4.904,4.904,4.8875,4.904,110360.0
2017-05-18 09:55:00,5.94,5.95,5.93,5.93,73480.0,4.904,4.9123,4.8958,4.8958,73480.0
2017-05-18 10:00:00,5.93,5.97,5.93,5.97,158316.0,4.8958,4.9288,4.8958,4.9288,158316.0
2017-05-18 10:05:00,5.97,5.97,5.96,5.97,115880.0,4.9288,4.9288,4.9205,4.9288,115880.0
2017-05-18 10:10:00,5.97,5.97,5.96,5.96,57588.0,4.9288,4.9288,4.9205,4.9205,57588.0
2017-05-18 10:15:00,5.96,5.96,5.92,5.92,95620.0,4.9205,4.9205,4.8875,4.8875,95620.0
2017-05-18 10:20:00,5.92,5.92,5.89,5.89,98328.0,4.8875,4.8875,4.8627,4.8627,98328.0
2017-05-18 10:25:00,5.89,5.91,5.88,5.91,147584.0,4.8627,4.8792,4.8545,4.8792,147584.0
2017-05-18 10:30:00,5.91,5.93,5.91,5.92,66628.0,4.8792,4.8958,4.8792,4.8875,66628.0
2017-05-18 10:35:00,5.92,5.93,5.91,5.91,92468.0,4.8875,4.8958,4.8792,4.8792,92468.0
2017-05-18 10:40:00,5.91,5.91,5.89,5.9,71900.0,4.8792,4.8792,4.8627,4.871,71900.0
2017-05-18 10:45:00,5.89,5.91,5.89,5.91,85892.0,4.8627,4.8792,4.8627,4.8792,85892.0
2017-05-18 10:50:00,5.91,5.91,5.89,5.9,50600.0,4.8792,4.8792,4.8627,4.871,50600.0
2017-05-18 10:55:00,5.9,5.91,5.9,5.9,37716.0,4.871,4.8792,4.871,4.871,37716.0
2017-05-18 11:00:00,5.9,5.92,5.9,5.92,65432.0,4.871,4.8875,4.871,4.8875,65432.0
2017-05-18 11:05:00,5.92,5.92,5.91,5.92,50232.0,4.8875,4.8875,4.8792,4.8875,50232.0
2017-05-18 11:10:00,5.92,5.92,5.91,5.92,66752.0,4.8875,4.8875,4.8792,4.8875,66752.0
2017-05-18 11:15:00,5.92,5.93,5.92,5.93,106036.0,4.8875,4.8958,4.8875,4.8958,106036.0
2017-05-18 11:20:00,5.93,5.95,5.93,5.95,55632.0,4.8958,4.9123,4.8958,4.9123,55632.0
2017-05-18 11:25:00,5.95,5.96,5.95,5.95,73388.0,4.9123,4.9205,4.9123,4.9123,73388.0
2017-05-18 11:30:00,5.95,5.96,5.95,5.96,68032.0,4.9123,4.9205,4.9123,4.9205,68032.0
2017-05-18 11:35:00,5.96,5.96,5.95,5.95,64788.0,4.9205,4.9205,4.9123,4.9123,64788.0
2017-05-18 11:40:00,5.95,5.95,5.93,5.93,68524.0,4.9123,4.9123,4.8958,4.8958,68524.0
2017-05-18 11:45:00,5.93,5.95,5.93,5.94,74776.0,4.8958,4.9123,4.8958,4.904,74776.0
2017-05-18 11:50:00,5.94,5.95,5.94,5.95,37044.0,4.904,4.9123,4.904,4.9123,37044.0
2017-05-18 11:55:00,5.95,5.95,5.95,5.95,66012.0,4.9123,4.9123,4.9123,4.9123,66012.0
2017-05-18 12:00:00,5.95,5.96,5.95,5.95,131620.0,4.9123,4.9205,4.9123,4.9123,131620.0
2017-05-18 12:05:00,5.95,5.96,5.95,5.96,118192.0,4.9123,4.9205,4.9123,4.9205,118192.0
2017-05-18 12:10:00,5.96,5.97,5.96,5.96,48036.0,4.9205,4.9288,4.9205,4.9205,48036.0
2017-05-18 12:15:00,5.97,5.97,5.96,5.96,51088.0,4.9288,4.9288,4.9205,4.9205,51088.0
2017-05-18 12:20:00,5.96,5.97,5.96,5.97,35360.0,4.9205,4.9288,4.9205,4.9288,35360.0
2017-05-18 12:25:00,5.97,5.97,5.96,5.96,62092.0,4.9288,4.9288,4.9205,4.9205,62092.0
2017-05-18 12:30:00,5.96,5.98,5.96,5.97,65316.0,4.9205,4.937,4.9205,4.9288,65316.0
2017-05-18 12:35:00,5.97,5.97,5.96,5.97,35108.0,4.9288,4.9288,4.9205,4.9288,35108.0
2017-05-18 12:40:00,5.97,5.97,5.95,5.96,32460.0,4.9288,4.9288,4.9123,4.9205,32460.0
2017-05-18 12:45:00,5.96,5.96,5.95,5.95,44696.0,4.9205,4.9205,4.9123,4.9123,44696.0
2017-05-18 12:50:00,5.96,5.96,5.95,5.95,50108.0,4.9205,4.9205,4.9123,4.9123,50108.0
2017-05-18 12:55:00,5.96,5.97,5.95,5.97,32708.0,4.9205,4.9288,4.9123,4.9288,32708.0
2017-05-18 13:00:00,5.97,5.97,5.96,5.96,53624.0,4.9288,4.9288,4.9205,4.9205,53624.0
2017-05-18 13:05:00,5.96,5.96,5.96,5.96,43112.0,4.9205,4.9205,4.9205,4.9205,43112.0
2017-05-18 13:10:00,5.96,5.97,5.96,5.97,39184.0,4.9205,4.9288,4.9205,4.9288,39184.0
2017-05-18 13:15:00,5.97,5.98,5.97,5.97,21200.0,4.9288,4.937,4.9288,4.9288,21200.0
2017-05-18 13:20:00,5.97,5.98,5.97,5.97,27416.0,4.9288,4.937,4.9288,4.9288,27416.0
2017-05-18 13:25:00,5.98,5.98,5.97,5.97,63260.0,4.937,4.937,4.9288,4.9288,63260.0
2017-05-18 13:30:00,5.97,5.98,5.97,5.98,35144.0,4.9288,4.937,4.9288,4.937,35144.0
2017-05-18 13:35:00,5.98,5.98,5.97,5.98,24956.0,4.937,4.937,4.9288,4.937,24956.0
2017-05-18 13:40:00,5.98,5.98,5.98,5.98,31464.0,4.937,4.937,4.937,4.937,31464.0
2017-05-18 13:45:00,5.98,5.98,5.97,5.97,40300.0,4.937,4.937,4.9288,4.9288,40300.0
2017-05-18 13:50:00,5.97,5.98,5.97,5.98,51404.0,4.9288,4.937,4.9288,4.937,51404.0
2017-05-18 13:55:00,5.98,5.98,5.98,5.98,73448.0,4.937,4.937,4.937,4.937,73448.0
2017-05-18 14:00:00,5.98,5.99,5.98,5.99,32032.0,4.937,4.9453,4.937,4.9453,32032.0
2017-05-18 14:05:00,5.99,5.99,5.98,5.99,27260.0,4.9453,4.9453,4.937,4.9453,27260.0
2017-05-18 14:10:00,5.99,5.99,5.98,5.98,46300.0,4.9453,4.9453,4.937,4.937,46300.0
2017-05-18 14:15:00,5.98,5.98,5.97,5.98,37960.0,4.937,4.937,4.9288,4.937,37960.0
2017-05-18 14:20:00,5.98,5.98,5.98,5.98,23916.0,4.937,4.937,4.937,4.937,23916.0
2017-05-18 14:25:00,5.99,5.99,5.98,5.99,50920.0,4.9453,4.9453,4.937,4.9453,50920.0
2017-05-18 14:30:00,5.99,6.0,5.99,6.0,66600.0,4.9453,4.9535,4.9453,4.9535,66600.0
2017-05-18 14:35:00,6.0,6.0,5.99,5.99,49348.0,4.9535,4.9535,4.9453,4.9453,49348.0
2017-05-18 14:40:00,5.99,6.0,5.98,5.98,73196.0,4.9453,4.9535,4.937,4.937,73196.0
2017-05-18 14:45:00,5.98,5.98,5.97,5.98,59668.0,4.937,4.937,4.9288,4.937,59668.0
2017-05-18 14:50:00,5.98,5.98,5.97,5.97,34832.0,4.937,4.937,4.9288,4.9288,34832.0
2017-05-18 14:55:00,5.97,5.98,5.97,5.97,34160.0,4.9288,4.937,4.9288,4.9288,34160.0
2017-05-18 15:00:00,5.97,5.97,5.97,5.97,5104.0,4.9288,4.9288,4.9288,4.9288,5104.0
2017-05-18 15:05:00,5.97,5.97,5.96,5.97,77992.0,4.9288,4.9288,4.9205,4.9288,77992.0
2017-05-18 15:10:00,5.97,5.97,5.96,5.96,54980.0,4.9288,4.9288,4.9205,4.9205,54980.0
2017-05-18 15:15:00,5.96,5.96,5.95,5.96,120308.0,4.9205,4.9205,4.9123,4.9205,120308.0
2017-05-18 15:20:00,5.96,5.96,5.96,5.96,45532.0,4.9205,4.9205,4.9205,4.9205,45532.0
2017-05-18 15:25:00,5.96,5.96,5.95,5.96,86424.0,4.9205,4.9205,4.9123,4.9205,86424.0
2017-05-18 15:30:00,5.96,5.96,5.95,5.95,76724.0,4.9205,4.9205,4.9123,4.9123,76724.0
2017-05-18 15:35:00,5.95,5.96,5.95,5.96,102232.0,4.9123,4.9205,4.9123,4.9205,102232.0
2017-05-18 15:40:00,5.96,5.96,5.95,5.95,121788.0,4.9205,4.9205,4.9123,4.9123,121788.0
2017-05-18 15:45:00,5.95,5.96,5.94,5.96,208444.0,4.9123,4.9205,4.904,4.9205,208444.0
2017-05-18 15:50:00,5.96,5.96,5.95,5.95,197840.0,4.9205,4.9205,4.9123,4.9123,197840.0
2017-05-18 15:55:00,5.95,5.95,5.94,5.95,602784.0,4.9123,4.9123,4.904,4.9123,602784.0
2017-05-19 09:30:00,5.95,5.99,5.9,5.91,258808.0,4.9123,4.9453,4.871,4.8792,258808.0
2017-05-19 09:35:00,5.91,5.94,5.91,5.93,98216.0,4.8792,4.904,4.8792,4.8958,98216.0
2017-05-19 09:40:00,5.93,5.99,5.92,5.99,176020.0,4.8958,4.9453,4.8875,4.9453,176020.0
2017-05-19 09:45:00,5.98,5.99,5.96,5.97,128136.0,4.937,4.9453,4.9205,4.9288,128136.0
2017-05-19 09:50:00,5.96,5.98,5.96,5.98,396636.0,4.9205,4.937,4.9205,4.937,396636.0
2017-05-19 09:55:00,5.98,5.98,5.98,5.98,398420.0,4.937,4.937,4.937,4.937,398420.0
2017-05-19 10:00:00,5.98,5.98,5.98,5.98,284744.0,4.937,4.937,4.937,4.937,284744.0
2017-05-19 10:05:00,5.98,6.0,5.98,6.0,353256.0,4.937,4.9535,4.937,4.9535,353256.0
2017-05-19 10:10:00,6.0,6.02,6.0,6.02,226096.0,4.9535,4.9701,4.9535,4.9701,226096.0
2017-05-19 10:15:00,6.02,6.04,6.02,6.04,144236.0,4.9701,4.9866,4.9701,4.9866,144236.0
2017-05-19 10:20:00,6.04,6.04,6.0,6.03,158376.0,4.9866,4.9866,4.9535,4.9783,158376.0
2017-05-19 10:25:00,6.03,6.06,6.03,6.05,121936.0,4.9783,5.0031,4.9783,4.9948,121936.0
2017-05-19 10:30:00,6.05,6.05,6.02,6.02,68156.0,4.9948,4.9948,4.9701,4.9701,68156.0
2017-05-19 10:35:00,6.02,6.04,6.02,6.03,60420.0,4.9701,4.9866,4.9701,4.9783,60420.0
2017-05-19 10:40:00,6.03,6.04,6.03,6.04,209716.0,4.9783,4.9866,4.9783,4.9866,209716.0
2017-05-19 10:45:00,6.04,6.04,6.03,6.04,125020.0,4.9866,4.9866,4.9783,4.9866,125020.0
2017-05-19 10:50:00,6.04,6.05,6.04,6.04,139688.0,4.9866,4.9948,4.9866,4.9866,139688.0
2017-05-19 10:55:00,6.03,6.03,6.02,6.03,65476.0,4.9783,4.9783,4.9701,4.9783,65476.0
2017-05-19 11:00:00,6.03,6.03,6.01,6.02,71872.0,4.9783,4.9783,4.9618,4.9701,71872.0
2017-05-19 11:05:00,6.02,6.03,6.02,6.02,99808.0,4.9701,4.9783,4.9701,4.9701,99808.0
2017-05-19 11:10:00,6.02,6.03,6.02,6.02,68896.0,4.9701,4.9783,4.9701,4.9701,68896.0
2017-05-19 11:15:00,6.02,6.02,5.99,6.0,94420.0,4.9701,4.9701,4.9453,4.9535,94420.0
2017-05-19 11:20:00,6.0,6.0,5.99,6.0,83224.0,4.9535,4.9535,4.9453,4.9535,83224.0
2017-05-19 11:25:00,6.01,6.02,6.0,6.01,82268.0,4.9618,4.9701,4.9535,4.9618,82268.0
2017-05-19 11:30:00,6.01,6.01,6.0,6.01,94476.0,4.9618,4.9618,4.9535,4.9618,94476.0
2017-05-19 11:35:00,6.01,6.01,6.0,6.01,59340.0,4.9618,4.9618,4.9535,4.9618,59340.0
2017-05-19 11:40:00,6.01,6.02,6.0,6.02,74328.0,4.9618,4.9701,4.9535,4.9701,74328.0
2017-05-19 11:45:00,6.02,6.02,6.01,6.01,46256.0,4.9701,4.9701,4.9618,4.9618,46256.0
2017-05-19 11:50:00,6.01,6.02,6.01,6.02,33420.0,4.9618,4.9701,4.9618,4.9701,33420.0
2017-05-19 11:55:00,6.02,6.02,6.01,6.02,57168.0,4.9701,4.9701,4.9618,4.9701,57168.0
2017-05-19 12:00:00,6.02,6.03,6.01,6.01,50476.0,4.9701,4.9783,4.9618,4.9618,50476.0
2017-05-19 12:05:00,6.01,6.02,6.01,6.02,62876.0,4.9618,4.9701,4.9618,4.9701,62876.0
2017-05-19 12:10:00,6.02,6.03,6.02,6.02,19680.0,4.9701,4.9783,4.9701,4.9701,19680.0
2017-05-19 12:15:00,6.03,6.03,6.02,6.03,59308.0,4.9783,4.9783,4.9701,4.9783,59308.0
2017-05-19 12:20:00,6.03,6.04,6.02,6.03,76196.0,4.9783,4.9866,4.9701,4.9783,76196.0
2017-05-19 12:25:00,6.03,6.03,6.03,6.03,22480.0,4.9783,4.9783,4.9783,4.9783,22480.0
2017-05-19 12:30:00,6.03,6.04,6.03,6.04,44996.0,4.9783,4.9866,4.9783,4.9866,44996.0
2017-05-19 12:35:00,6.04,6.04,6.03,6.03,114088.0,4.9866,4.9866,4.9783,4.9783,114088.0
2017-05-19 12:40:00,6.03,6.03,6.03,6.03,35320.0,4.9783,4.9783,4.9783,4.9783,35320.0
2017-05-19 12:45:00,6.03,6.04,6.03,6.04,41900.0,4.9783,4.9866,4.9783,4.9866,41900.0
2017-05-19 12:50:00,6.04,6.04,6.03,6.04,60052.0,4.9866,4.9866,4.9783,4.9866,60052.0
2017-05-19 12:55:00,6.04,6.05,6.04,6.05,16024.0,4.9866,4.9948,4.9866,4.9948,16024.0
2017-05-19 13:00:00,6.05,6.05,6.04,6.04,63716.0,4.9948,4.9948,4.9866,4.9866,63716.0
2017-05-19 13:05:00,6.05,6.05,6.03,6.04,55972.0,4.9948,4.9948,4.9783,4.9866,55972.0
2017-05-19 13:10:00,6.04,6.05,6.04,6.05,104652.0,4.9866,4.9948,4.9866,4.9948,104652.0
2017-05-19 13:15:00,6.05,6.05,6.04,6.05,36800.0,4.9948,4.9948,4.9866,4.9948,36800.0
2017-05-19 13:20:00,6.05,6.05,6.05,6.05,36432.0,4.9948,4.9948,4.9948,4.9948,36432.0
2017-05-19 13:25:00,6.05,6.06,6.05,6.05,85904.0,4.9948,5.0031,4.9948,4.9948,85904.0
2017-05-19 13:30:00,6.05,6.06,6.05,6.05,73356.0,4.9948,5.0031,4.9948,4.9948,73356.0
2017-05-19 13:35:00,6.05,6.05,6.04,6.05,47956.0,4.9948,4.9948,4.9866,4.9948,47956.0
2017-05-19 13:40:00,6.05,6.05,6.04,6.05,34960.0,4.9948,4.9948,4.9866,4.9948,34960.0
2017-05-19 13:45:00,6.05,6.06,6.05,6.05,52532.0,4.9948,5.0031,4.9948,4.9948,52532.0
2017-05-19 13:50:00,6.05,6.05,6.05,6.05,20956.0,4.9948,4.9948,4.9948,4.9948,20956.0
2017-05-19 13:55:00,6.05,6.06,6.05,6.05,50672.0,4.9948,5.0031,4.9948,4.9948,50672.0
2017-05-19 14:00:00,6.06,6.06,6.05,6.05,132704.0,5.0031,5.0031,4.9948,4.9948,132704.0
2017-05-19 14:05:00,6.05,6.06,6.05,6.05,18400.0,4.9948,5.0031,4.9948,4.9948,18400.0
2017-05-19 14:10:00,6.06,6.06,6.05,6.06,92084.0,5.0031,5.0031,4.9948,5.0031,92084.0
2017-05-19 14:15:00,6.06,6.06,6.05,6.06,28400.0,5.0031,5.0031,4.9948,5.0031,28400.0
2017-05-19 14:20:00,6.06,6.07,6.06,6.06,138888.0,5.0031,5.0113,5.0031,5.0031,138888.0
2017-05-19 14:25:00,6.06,6.06,6.05,6.06,75464.0,5.0031,5.0031,4.9948,5.0031,75464.0
2017-05-19 14:30:00,6.06,6.07,6.06,6.07,65792.0,5.0031,5.0113,5.0031,5.0113,65792.0
2017-05-19 14:35:00,6.07,6.07,6.06,6.06,56156.0,5.0113,5.0113,5.0031,5.0031,56156.0
2017-05-19 14:40:00,6.06,6.07,6.06,6.07,66000.0,5.0031,5.0113,5.0031,5.0113,66000.0
2017-05-19 14:45:00,6.07,6.07,6.07,6.07,22200.0,5.0113,5.0113,5.0113,5.0113,22200.0
2017-05-19 14:50:00,6.07,6.08,6.06,6.07,59836.0,5.0113,5.0196,5.0031,5.0113,59836.0
2017-05-19 14:55:00,6.07,6.07,6.07,6.07,30940.0,5.0113,5.0113,5.0113,5.0113,30940.0
2017-05-19 15:00:00,6.08,6.08,6.06,6.07,119496.0,5.0196,5.0196,5.0031,5.0113,119496.0
2017-05-19 15:05:00,6.07,6.07,6.06,6.06,69376.0,5.0113,5.0113,5.0031,5.0031,69376.0
2017-05-19 15:10:00,6.06,6.06,6.06,6.06,46380.0,5.0031,5.0031,5.0031,5.0031,46380.0
2017-05-19 15:15:00,6.06,6.06,6.05,6.05,55876.0,5.0031,5.0031,4.9948,4.9948,55876.0
2017-05-19 15:20:00,6.05,6.06,6.05,6.06,55780.0,4.9948,5.0031,4.9948,5.0031,55780.0
2017-05-19 15:25:00,6.06,6.06,6.05,6.05,56220.0,5.0031,5.0031,4.9948,4.9948,56220.0
2017-05-19 15:30:00,6.05,6.05,6.04,6.04,130784.0,4.9948,4.9948,4.9866,4.9866,130784.0
2017-05-19 15:35:00,6.04,6.05,6.03,6.05,304912.0,4.9866,4.9948,4.9783,4.9948,304912.0
2017-05-19 15:40:00,6.04,6.05,6.04,6.04,70568.0,4.9866,4.9948,4.9866,4.9866,70568.0
2017-05-19 15:45:00,6.04,6.04,6.03,6.04,201064.0,4.9866,4.9866,4.9783,4.9866,201064.0
2017-05-19 15:50:00,6.04,6.05,6.04,6.04,234384.0,4.9866,4.9948,4.9866,4.9866,234384.0
2017-05-19 15:55:00,6.04,6.06,6.04,6.06,671340.0,4.9866,5.0031,4.9866,5.0031,671340.0
2017-05-22 09:30:00,6.09,6.09,6.04,6.08,198784.0,5.0278,5.0278,4.9866,5.0196,198784.0
2017-05-22 09:35:00,6.09,6.11,6.08,6.1,107392.0,5.0278,5.0444,5.0196,5.0361,107392.0
2017-05-22 09:40:00,6.1,6.11,6.09,6.11,133140.0,5.0361,5.0444,5.0278,5.0444,133140.0
2017-05-22 09:45:00,6.11,6.14,6.11,6.14,153464.0,5.0444,5.0691,5.0444,5.0691,153464.0
2017-05-22 09:50:00,6.14,6.14,6.12,6.12,265300.0,5.0691,5.0691,5.0526,5.0526,265300.0
2017-05-22 09:55:00,6.13,6.13,6.12,6.12,97004.0,5.0609,5.0609,5.0526,5.0526,97004.0
2017-05-22 10:00:00,6.12,6.13,6.11,6.13,47696.0,5.0526,5.0609,5.0444,5.0609,47696.0
2017-05-22 10:05:00,6.13,6.15,6.12,6.13,121304.0,5.0609,5.0774,5.0526,5.0609,121304.0
2017-05-22 10:10:00,6.13,6.14,6.1,6.13,278960.0,5.0609,5.0691,5.0361,5.0609,278960.0
2017-05-22 10:15:00,6.13,6.14,6.13,6.14,149600.0,5.0609,5.0691,5.0609,5.0691,149600.0
2017-05-22 10:20:00,6.14,6.15,6.14,6.15,53752.0,5.0691,5.0774,5.0691,5.0774,53752.0
2017-05-22 10:25:00,6.15,6.15,6.14,6.14,95604.0,5.0774,5.0774,5.0691,5.0691,95604.0
2017-05-22 10:30:00,6.14,6.14,6.13,6.14,146364.0,5.0691,5.0691,5.0609,5.0691,146364.0
2017-05-22 10:35:00,6.14,6.14,6.12,6.12,115344.0,5.0691,5.0691,5.0526,5.0526,115344.0
2017-05-22 10:40:00,6.12,6.12,6.11,6.12,134740.0,5.0526,5.0526,5.0444,5.0526,134740.0
2017-05-22 10:45:00,6.12,6.12,6.1,6.1,162892.0,5.0526,5.0526,5.0361,5.0361,162892.0
2017-05-22 10:50:00,6.1,6.11,6.09,6.11,77192.0,5.0361,5.0444,5.0278,5.0444,77192.0
2017-05-22 10:55:00,6.11,6.11,6.1,6.11,52184.0,5.0444,5.0444,5.0361,5.0444,52184.0
2017-05-22 11:00:00,6.11,6.12,6.1,6.12,168688.0,5.0444,5.0526,5.0361,5.0526,168688.0
2017-05-22 11:05:00,6.12,6.13,6.11,6.12,176836.0,5.0526,5.0609,5.0444,5.0526,176836.0
2017-05-22 11:10:00,6.12,6.14,6.12,6.13,99224.0,5.0526,5.0691,5.0526,5.0609,99224.0
2017-05-22 11:15:00,6.13,6.14,6.13,6.13,63580.0,5.0609,5.0691,5.0609,5.0609,63580.0
2017-05-22 11:20:00,6.13,6.14,6.13,6.13,32256.0,5.0609,5.0691,5.0609,5.0609,32256.0
2017-05-22 11:25:00,6.13,6.14,6.13,6.14,55532.0,5.0609,5.0691,5.0609,5.0691,55532.0
2017-05-22 11:30:00,6.14,6.15,6.14,6.15,99116.0,5.0691,5.0774,5.0691,5.0774,99116.0
2017-05-22 11:35:00,6.15,6.15,6.14,6.14,187776.0,5.0774,5.0774,5.0691,5.0691,187776.0
2017-05-22 11:40:00,6.14,6.14,6.13,6.13,143800.0,5.0691,5.0691,5.0609,5.0609,143800.0
2017-05-22 11:45:00,6.13,6.13,6.1,6.1,267656.0,5.0609,5.0609,5.0361,5.0361,267656.0
2017-05-22 11:50:00,6.1,6.1,6.08,6.08,262940.0,5.0361,5.0361,5.0196,5.0196,262940.0
2017-05-22 11:55:00,6.08,6.09,6.08,6.09,73688.0,5.0196,5.0278,5.0196,5.0278,73688.0
2017-05-22 12:00:00,6.09,6.1,6.09,6.09,149928.0,5.0278,5.0361,5.0278,5.0278,149928.0
2017-05-22 12:05:00,6.09,6.09,6.07,6.08,74712.0,5.0278,5.0278,5.0113,5.0196,74712.0
2017-05-22 12:10:00,6.08,6.08,6.08,6.08,127984.0,5.0196,5.0196,5.0196,5.0196,127984.0
2017-05-22 12:15:00,6.08,6.09,6.08,6.09,201804.0,5.0196,5.0278,5.0196,5.0278,201804.0
2017-05-22 12:20:00,6.09,6.1,6.09,6.09,58544.0,5.0278,5.0361,5.0278,5.0278,58544.0
2017-05-22 12:25:00,6.09,6.1,6.09,6.1,91908.0,5.0278,5.0361,5.0278,5.0361,91908.0
2017-05-22 12:30:00,6.1,6.1,6.09,6.09,44120.0,5.0361,5.0361,5.0278,5.0278,44120.0
2017-05-22 12:35:00,6.09,6.09,6.08,6.09,64492.0,5.0278,5.0278,5.0196,5.0278,64492.0
2017-05-22 12:40:00,6.09,6.09,6.08,6.09,51524.0,5.0278,5.0278,5.0196,5.0278,51524.0
2017-05-22 12:45:00,6.09,6.1,6.09,6.09,33572.0,5.0278,5.0361,5.0278,5.0278,33572.0
2017-05-22 12:50:00,6.1,6.1,6.08,6.08,41072.0,5.0361,5.0361,5.0196,5.0196,41072.0
2017-05-22 12:55:00,6.07,6.08,6.07,6.08,63516.0,5.0113,5.0196,5.0113,5.0196,63516.0
2017-05-22 13:00:00,6.07,6.08,6.07,6.08,37004.0,5.0113,5.0196,5.0113,5.0196,37004.0
2017-05-22 13:05:00,6.08,6.08,6.07,6.08,66472.0,5.0196,5.0196,5.0113,5.0196,66472.0
2017-05-22 13:10:00,6.08,6.09,6.07,6.07,68288.0,5.0196,5.0278,5.0113,5.0113,68288.0
2017-05-22 13:15:00,6.07,6.08,6.07,6.07,59132.0,5.0113,5.0196,5.0113,5.0113,59132.0
2017-05-22 13:20:00,6.07,6.07,6.06,6.06,48932.0,5.0113,5.0113,5.0031,5.0031,48932.0
2017-05-22 13:25:00,6.06,6.06,6.05,6.05,75392.0,5.0031,5.0031,4.9948,4.9948,75392.0
2017-05-22 13:30:00,6.05,6.05,6.04,6.04,292132.0,4.9948,4.9948,4.9866,4.9866,292132.0
2017-05-22 13:35:00,6.04,6.05,6.04,6.05,55176.0,4.9866,4.9948,4.9866,4.9948,55176.0
2017-05-22 13:40:00,6.05,6.05,6.04,6.05,104628.0,4.9948,4.9948,4.9866,4.9948,104628.0
2017-05-22 13:45:00,6.05,6.05,6.04,6.04,51640.0,4.9948,4.9948,4.9866,4.9866,51640.0
2017-05-22 13:50:00,6.04,6.04,6.04,6.04,46680.0,4.9866,4.9866,4.9866,4.9866,46680.0
2017-05-22 13:55:00,6.04,6.04,6.04,6.04,36768.0,4.9866,4.9866,4.9866,4.9866,36768.0
2017-05-22 14:00:00,6.04,6.04,6.03,6.03,51752.0,4.9866,4.9866,4.9783,4.9783,51752.0
2017-05-22 14:05:00,6.03,6.03,6.03,6.03,49408.0,4.9783,4.9783,4.9783,4.9783,49408.0
2017-05-22 14:10:00,6.03,6.04,6.03,6.03,86124.0,4.9783,4.9866,4.9783,4.9783,86124.0
2017-05-22 14:15:00,6.03,6.03,6.03,6.03,73828.0,4.9783,4.9783,4.9783,4.9783,73828.0
2017-05-22 14:20:00,6.03,6.04,6.03,6.03,67036.0,4.9783,4.9866,4.9783,4.9783,67036.0
2017-05-22 14:25:00,6.03,6.03,6.03,6.03,22800.0,4.9783,4.9783,4.9783,4.9783,22800.0
2017-05-22 14:30:00,6.03,6.04,6.03,6.04,85304.0,4.9783,4.9866,4.9783,4.9866,85304.0
2017-05-22 14:35:00,6.04,6.04,6.03,6.04,61664.0,4.9866,4.9866,4.9783,4.9866,61664.0
2017-05-22 14:40:00,6.04,6.05,6.04,6.04,63672.0,4.9866,4.9948,4.9866,4.9866,63672.0
2017-05-22 14:45:00,6.04,6.05,6.04,6.04,77320.0,4.9866,4.9948,4.9866,4.9866,77320.0
2017-05-22 14:50:00,6.04,6.04,6.03,6.03,72452.0,4.9866,4.9866,4.9783,4.9783,72452.0
2017-05-22 14:55:00,6.03,6.05,6.03,6.04,100000.0,4.9783,4.9948,4.9783,4.9866,100000.0
2017-05-22 15:00:00,6.04,6.05,6.04,6.04,61544.0,4.9866,4.9948,4.9866,4.9866,61544.0
2017-05-22 15:05:00,6.04,6.05,6.04,6.04,56624.0,4.9866,4.9948,4.9866,4.9866,56624.0
2017-05-22 15:10:00,6.04,6.05,6.04,6.05,48492.0,4.9866,4.9948,4.9866,4.9948,48492.0
2017-05-22 15:15:00,6.05,6.05,6.05,6.05,63896.0,4.9948,4.9948,4.9948,4.9948,63896.0
2017-05-22 15:20:00,6.05,6.05,6.04,6.05,100032.0,4.9948,4.9948,4.9866,4.9948,100032.0
2017-05-22 15:25:00,6.05,6.05,6.04,6.04,95912.0,4.9948,4.9948,4.9866,4.9866,95912.0
2017-05-22 15:30:00,6.04,6.05,6.03,6.03,124652.0,4.9866,4.9948,4.9783,4.9783,124652.0
2017-05-22 15:35:00,6.04,6.04,6.02,6.02,410236.0,4.9866,4.9866,4.9701,4.9701,410236.0
2017-05-22 15:40:00,6.02,6.02,6.02,6.02,185332.0,4.9701,4.9701,4.9701,4.9701,185332.0
2017-05-22 15:45:00,6.02,6.02,6.01,6.01,213572.0,4.9701,4.9701,4.9618,4.9618,213572.0
2017-05-22 15:50:00,6.01,6.02,6.01,6.01,278168.0,4.9618,4.9701,4.9618,4.9618,278168.0
2017-05-22 15:55:00,6.01,6.02,6.01,6.02,408156.0,4.9618,4.9701,4.9618,4.9701,408156.0
2017-05-23 09:30:00,6.09,6.09,5.85,5.87,553608.0,5.0278,5.0278,4.8297,4.8462,553608.0
2017-05-23 09:35:00,5.87,5.9,5.85,5.9,485332.0,4.8462,4.871,4.8297,4.871,485332.0
2017-05-23 09:40:00,5.9,5.91,5.86,5.87,605160.0,4.871,4.8792,4.838,4.8462,605160.0
2017-05-23 09:45:00,5.87,5.88,5.82,5.86,426772.0,4.8462,4.8545,4.8049,4.838,426772.0
2017-05-23 09:50:00,5.86,5.88,5.86,5.86,237148.0,4.838,4.8545,4.838,4.838,237148.0
2017-05-23 09:55:00,5.86,5.86,5.83,5.83,78888.0,4.838,4.838,4.8132,4.8132,78888.0
2017-05-23 10:00:00,5.83,5.83,5.8,5.8,388864.0,4.8132,4.8132,4.7884,4.7884,388864.0
2017-05-23 10:05:00,5.8,5.81,5.79,5.79,359060.0,4.7884,4.7967,4.7802,4.7802,359060.0
2017-05-23 10:10:00,5.79,5.79,5.78,5.78,198460.0,4.7802,4.7802,4.7719,4.7719,198460.0
2017-05-23 10:15:00,5.78,5.79,5.74,5.75,579384.0,4.7719,4.7802,4.7389,4.7471,579384.0
2017-05-23 10:20:00,5.75,5.76,5.75,5.76,136340.0,4.7471,4.7554,4.7471,4.7554,136340.0
2017-05-23 10:25:00,5.76,5.76,5.75,5.76,209960.0,4.7554,4.7554,4.7471,4.7554,209960.0
2017-05-23 10:30:00,5.76,5.78,5.76,5.77,136420.0,4.7554,4.7719,4.7554,4.7637,136420.0
2017-05-23 10:35:00,5.77,5.77,5.75,5.77,112540.0,4.7637,4.7637,4.7471,4.7637,112540.0
2017-05-23 10:40:00,5.77,5.79,5.77,5.78,184692.0,4.7637,4.7802,4.7637,4.7719,184692.0
2017-05-23 10:45:00,5.78,5.79,5.75,5.75,212860.0,4.7719,4.7802,4.7471,4.7471,212860.0
2017-05-23 10:50:00,5.75,5.76,5.73,5.75,391784.0,4.7471,4.7554,4.7306,4.7471,391784.0
2017-05-23 10:55:00,5.75,5.75,5.72,5.74,659192.0,4.7471,4.7471,4.7224,4.7389,659192.0
2017-05-23 11:00:00,5.74,5.75,5.71,5.73,549644.0,4.7389,4.7471,4.7141,4.7306,549644.0
2017-05-23 11:05:00,5.73,5.77,5.73,5.77,535344.0,4.7306,4.7637,4.7306,4.7637,535344.0
2017-05-23 11:10:00,5.77,5.77,5.75,5.76,216384.0,4.7637,4.7637,4.7471,4.7554,216384.0
2017-05-23 11:15:00,5.76,5.78,5.76,5.78,373484.0,4.7554,4.7719,4.7554,4.7719,373484.0
2017-05-23 11:20:00,5.78,5.78,5.77,5.77,79080.0,4.7719,4.7719,4.7637,4.7637,79080.0
2017-05-23 11:25:00,5.78,5.79,5.77,5.79,113568.0,4.7719,4.7802,4.7637,4.7802,113568.0
2017-05-23 11:30:00,5.79,5.8,5.77,5.79,159872.0,4.7802,4.7884,4.7637,4.7802,159872.0
2017-05-23 11:35:00,5.79,5.8,5.79,5.8,58720.0,4.7802,4.7884,4.7802,4.7884,58720.0
2017-05-23 11:40:00,5.8,5.8,5.79,5.79,118900.0,4.7884,4.7884,4.7802,4.7802,118900.0
2017-05-23 11:45:00,5.79,5.81,5.79,5.79,323732.0,4.7802,4.7967,4.7802,4.7802,323732.0
2017-05-23 11:50:00,5.79,5.8,5.79,5.8,50772.0,4.7802,4.7884,4.7802,4.7884,50772.0
2017-05-23 11:55:00,5.8,5.8,5.78,5.79,126312.0,4.7884,4.7884,4.7719,4.7802,126312.0
2017-05-23 12:00:00,5.79,5.8,5.78,5.79,56288.0,4.7802,4.7884,4.7719,4.7802,56288.0
2017-05-23 12:05:00,5.79,5.8,5.77,5.77,141540.0,4.7802,4.7884,4.7637,4.7637,141540.0
2017-05-23 12:10:00,5.77,5.79,5.77,5.78,76452.0,4.7637,4.7802,4.7637,4.7719,76452.0
2017-05-23 12:15:00,5.78,5.79,5.77,5.77,52088.0,4.7719,4.7802,4.7637,4.7637,52088.0
2017-05-23 12:20:00,5.77,5.78,5.77,5.77,72488.0,4.7637,4.7719,4.7637,4.7637,72488.0
2017-05-23 12:25:00,5.78,5.78,5.76,5.76,74312.0,4.7719,4.7719,4.7554,4.7554,74312.0
2017-05-23 12:30:00,5.76,5.77,5.76,5.76,30660.0,4.7554,4.7637,4.7554,4.7554,30660.0
2017-05-23 12:35:00,5.77,5.78,5.76,5.77,137656.0,4.7637,4.7719,4.7554,4.7637,137656.0
2017-05-23 12:40:00,5.77,5.78,5.77,5.77,83500.0,4.7637,4.7719,4.7637,4.7637,83500.0
2017-05-23 12:45:00,5.77,5.77,5.76,5.76,75924.0,4.7637,4.7637,4.7554,4.7554,75924.0
2017-05-23 12:50:00,5.77,5.77,5.76,5.77,103516.0,4.7637,4.7637,4.7554,4.7637,103516.0
2017-05-23 12:55:00,5.77,5.78,5.77,5.77,92860.0,4.7637,4.7719,4.7637,4.7637,92860.0
2017-05-23 13:00:00,5.77,5.77,5.76,5.76,106204.0,4.7637,4.7637,4.7554,4.7554,106204.0
2017-05-23 13:05:00,5.76,5.77,5.76,5.77,136644.0,4.7554,4.7637,4.7554,4.7637,136644.0
2017-05-23 13:10:00,5.77,5.78,5.77,5.78,28888.0,4.7637,4.7719,4.7637,4.7719,28888.0
2017-05-23 13:15:00,5.78,5.79,5.78,5.78,112288.0,4.7719,4.7802,4.7719,4.7719,112288.0
2017-05-23 13:20:00,5.78,5.79,5.78,5.78,82036.0,4.7719,4.7802,4.7719,4.7719,82036.0
2017-05-23 13:25:00,5.78,5.79,5.77,5.79,77280.0,4.7719,4.7802,4.7637,4.7802,77280.0
2017-05-23 13:30:00,5.79,5.79,5.78,5.79,60340.0,4.7802,4.7802,4.7719,4.7802,60340.0
2017-05-23 13:35:00,5.79,5.79,5.78,5.79,85820.0,4.7802,4.7802,4.7719,4.7802,85820.0
2017-05-23 13:40:00,5.79,5.79,5.78,5.78,71592.0,4.7802,4.7802,4.7719,4.7719,71592.0
2017-05-23 13:45:00,5.78,5.79,5.77,5.77,109588.0,4.7719,4.7802,4.7637,4.7637,109588.0
2017-05-23 13:50:00,5.77,5.77,5.75,5.75,214588.0,4.7637,4.7637,4.7471,4.7471,214588.0
2017-05-23 13:55:00,5.75,5.76,5.75,5.75,234500.0,4.7471,4.7554,4.7471,4.7471,234500.0
2017-05-23 14:00:00,5.75,5.75,5.72,5.74,716800.0,4.7471,4.7471,4.7224,4.7389,716800.0
2017-05-23 14:05:00,5.74,5.74,5.71,5.72,229824.0,4.7389,4.7389,4.7141,4.7224,229824.0
2017-05-23 14:10:00,5.72,5.73,5.71,5.71,326340.0,4.7224,4.7306,4.7141,4.7141,326340.0
2017-05-23 14:15:00,5.71,5.72,5.69,5.69,389616.0,4.7141,4.7224,4.6976,4.6976,389616.0
2017-05-23 14:20:00,5.69,5.7,5.68,5.68,283872.0,4.6976,4.7059,4.6894,4.6894,283872.0
2017-05-23 14:25:00,5.68,5.71,5.68,5.69,215760.0,4.6894,4.7141,4.6894,4.6976,215760.0
2017-05-23 14:30:00,5.69,5.7,5.68,5.7,448912.0,4.6976,4.7059,4.6894,4.7059,448912.0
2017-05-23 14:35:00,5.7,5.7,5.69,5.7,276020.0,4.7059,4.7059,4.6976,4.7059,276020.0
2017-05-23 14:40:00,5.7,5.71,5.7,5.7,700696.0,4.7059,4.7141,4.7059,4.7059,700696.0
2017-05-23 14:45:00,5.7,5.72,5.69,5.69,582516.0,4.7059,4.7224,4.6976,4.6976,582516.0
2017-05-23 14:50:00,5.69,5.69,5.66,5.66,351612.0,4.6976,4.6976,4.6728,4.6728,351612.0
2017-05-23 14:55:00,5.67,5.69,5.66,5.68,223692.0,4.6811,4.6976,4.6728,4.6894,223692.0
2017-05-23 15:00:00,5.68,5.68,5.67,5.68,197164.0,4.6894,4.6894,4.6811,4.6894,197164.0
2017-05-23 15:05:00,5.68,5.7,5.67,5.69,375388.0,4.6894,4.7059,4.6811,4.6976,375388.0
2017-05-23 15:10:00,5.69,5.7,5.68,5.7,301376.0,4.6976,4.7059,4.6894,4.7059,301376.0
2017-05-23 15:15:00,5.7,5.71,5.7,5.7,145532.0,4.7059,4.7141,4.7059,4.7059,145532.0
2017-05-23 15:20:00,5.7,5.71,5.69,5.71,244960.0,4.7059,4.7141,4.6976,4.7141,244960.0
2017-05-23 15:25:00,5.71,5.72,5.7,5.71,248948.0,4.7141,4.7224,4.7059,4.7141,248948.0
2017-05-23 15:30:00,5.72,5.72,5.71,5.71,272296.0,4.7224,4.7224,4.7141,4.7141,272296.0
2017-05-23 15:35:00,5.71,5.71,5.69,5.7,367724.0,4.7141,4.7141,4.6976,4.7059,367724.0
2017-05-23 15:40:00,5.7,5.7,5.7,5.7,336412.0,4.7059,4.7059,4.7059,4.7059,336412.0
2017-05-23 15:45:00,5.69,5.7,5.68,5.69,319480.0,4.6976,4.7059,4.6894,4.6976,319480.0
2017-05-23 15:50:00,5.69,5.69,5.68,5.69,568436.0,4.6976,4.6976,4.6894,4.6976,568436.0
2017-05-23 15:55:00,5.69,5.69,5.66,5.67,1548112.0,4.6976,4.6976,4.6728,4.6811,1548112.0
2017-05-24 09:30:00,5.65,5.67,5.61,5.63,245512.0,4.6646,4.6811,4.6316,4.6481,245512.0
2017-05-24 09:35:00,5.63,5.66,5.63,5.64,70444.0,4.6481,4.6728,4.6481,4.6563,70444.0
2017-05-24 09:40:00,5.64,5.65,5.62,5.63,121548.0,4.6563,4.6646,4.6398,4.6481,121548.0
2017-05-24 09:45:00,5.63,5.63,5.61,5.63,146336.0,4.6481,4.6481,4.6316,4.6481,146336.0
2017-05-24 09:50:00,5.63,5.64,5.62,5.63,101012.0,4.6481,4.6563,4.6398,4.6481,101012.0
2017-05-24 09:55:00,5.63,5.63,5.61,5.61,133616.0,4.6481,4.6481,4.6316,4.6316,133616.0
2017-05-24 10:00:00,5.62,5.64,5.62,5.64,122716.0,4.6398,4.6563,4.6398,4.6563,122716.0
2017-05-24 10:05:00,5.64,5.66,5.63,5.66,127364.0,4.6563,4.6728,4.6481,4.6728,127364.0
2017-05-24 10:10:00,5.66,5.7,5.65,5.7,269532.0,4.6728,4.7059,4.6646,4.7059,269532.0
2017-05-24 10:15:00,5.69,5.7,5.67,5.67,186360.0,4.6976,4.7059,4.6811,4.6811,186360.0
2017-05-24 10:20:00,5.67,5.68,5.67,5.68,132212.0,4.6811,4.6894,4.6811,4.6894,132212.0
2017-05-24 10:25:00,5.68,5.7,5.68,5.7,78560.0,4.6894,4.7059,4.6894,4.7059,78560.0
2017-05-24 10:30:00,5.7,5.71,5.69,5.71,144532.0,4.7059,4.7141,4.6976,4.7141,144532.0
2017-05-24 10:35:00,5.71,5.72,5.71,5.72,147380.0,4.7141,4.7224,4.7141,4.7224,147380.0
2017-05-24 10:40:00,5.72,5.72,5.68,5.68,176080.0,4.7224,4.7224,4.6894,4.6894,176080.0
2017-05-24 10:45:00,5.68,5.68,5.68,5.68,106328.0,4.6894,4.6894,4.6894,4.6894,106328.0
2017-05-24 10:50:00,5.68,5.68,5.67,5.67,107176.0,4.6894,4.6894,4.6811,4.6811,107176.0
2017-05-24 10:55:00,5.67,5.69,5.67,5.68,154284.0,4.6811,4.6976,4.6811,4.6894,154284.0
2017-05-24 11:00:00,5.68,5.7,5.67,5.68,134280.0,4.6894,4.7059,4.6811,4.6894,134280.0
2017-05-24 11:05:00,5.68,5.68,5.67,5.67,89432.0,4.6894,4.6894,4.6811,4.6811,89432.0
2017-05-24 11:10:00,5.67,5.69,5.67,5.68,64516.0,4.6811,4.6976,4.6811,4.6894,64516.0
2017-05-24 11:15:00,5.68,5.69,5.68,5.68,122056.0,4.6894,4.6976,4.6894,4.6894,122056.0
2017-05-24 11:20:00,5.68,5.68,5.67,5.67,94820.0,4.6894,4.6894,4.6811,4.6811,94820.0
2017-05-24 11:25:00,5.67,5.68,5.67,5.67,96032.0,4.6811,4.6894,4.6811,4.6811,96032.0
2017-05-24 11:30:00,5.67,5.67,5.66,5.66,83224.0,4.6811,4.6811,4.6728,4.6728,83224.0
2017-05-24 11:35:00,5.66,5.66,5.64,5.65,106352.0,4.6728,4.6728,4.6563,4.6646,106352.0
2017-05-24 11:40:00,5.65,5.66,5.65,5.65,97132.0,4.6646,4.6728,4.6646,4.6646,97132.0
2017-05-24 11:45:00,5.65,5.65,5.63,5.64,92344.0,4.6646,4.6646,4.6481,4.6563,92344.0
2017-05-24 11:50:00,5.64,5.64,5.62,5.64,104336.0,4.6563,4.6563,4.6398,4.6563,104336.0
2017-05-24 11:55:00,5.64,5.64,5.64,5.64,86892.0,4.6563,4.6563,4.6563,4.6563,86892.0
2017-05-24 12:00:00,5.64,5.67,5.64,5.66,160856.0,4.6563,4.6811,4.6563,4.6728,160856.0
2017-05-24 12:05:00,5.66,5.67,5.66,5.67,76992.0,4.6728,4.6811,4.6728,4.6811,76992.0
2017-05-24 12:10:00,5.67,5.67,5.66,5.67,70948.0,4.6811,4.6811,4.6728,4.6811,70948.0
2017-05-24 12:15:00,5.67,5.68,5.67,5.68,65976.0,4.6811,4.6894,4.6811,4.6894,65976.0
2017-05-24 12:20:00,5.68,5.68,5.67,5.68,45400.0,4.6894,4.6894,4.6811,4.6894,45400.0
2017-05-24 12:25:00,5.68,5.68,5.67,5.67,107856.0,4.6894,4.6894,4.6811,4.6811,107856.0
2017-05-24 12:30:00,5.67,5.68,5.67,5.67,41540.0,4.6811,4.6894,4.6811,4.6811,41540.0
2017-05-24 12:35:00,5.67,5.67,5.66,5.66,77560.0,4.6811,4.6811,4.6728,4.6728,77560.0
2017-05-24 12:40:00,5.66,5.66,5.64,5.65,69092.0,4.6728,4.6728,4.6563,4.6646,69092.0
2017-05-24 12:45:00,5.65,5.65,5.63,5.64,72452.0,4.6646,4.6646,4.6481,4.6563,72452.0
2017-05-24 12:50:00,5.63,5.64,5.62,5.62,112504.0,4.6481,4.6563,4.6398,4.6398,112504.0
2017-05-24 12:55:00,5.62,5.63,5.62,5.63,42728.0,4.6398,4.6481,4.6398,4.6481,42728.0
2017-05-24 13:00:00,5.63,5.64,5.63,5.64,188004.0,4.6481,4.6563,4.6481,4.6563,188004.0
2017-05-24 13:05:00,5.64,5.64,5.64,5.64,60560.0,4.6563,4.6563,4.6563,4.6563,60560.0
2017-05-24 13:10:00,5.64,5.66,5.64,5.64,59120.0,4.6563,4.6728,4.6563,4.6563,59120.0
2017-05-24 13:15:00,5.64,5.65,5.63,5.64,107468.0,4.6563,4.6646,4.6481,4.6563,107468.0
2017-05-24 13:20:00,5.64,5.65,5.63,5.64,78820.0,4.6563,4.6646,4.6481,4.6563,78820.0
2017-05-24 13:25:00,5.64,5.64,5.63,5.64,62504.0,4.6563,4.6563,4.6481,4.6563,62504.0
2017-05-24 13:30:00,5.64,5.64,5.63,5.63,56936.0,4.6563,4.6563,4.6481,4.6481,56936.0
2017-05-24 13:35:00,5.63,5.64,5.63,5.64,43032.0,4.6481,4.6563,4.6481,4.6563,43032.0
2017-05-24 13:40:00,5.64,5.64,5.63,5.63,54328.0,4.6563,4.6563,4.6481,4.6481,54328.0
2017-05-24 13:45:00,5.63,5.64,5.63,5.63,49524.0,4.6481,4.6563,4.6481,4.6481,49524.0
2017-05-24 13:50:00,5.64,5.65,5.63,5.64,75348.0,4.6563,4.6646,4.6481,4.6563,75348.0
2017-05-24 13:55:00,5.65,5.65,5.64,5.64,66856.0,4.6646,4.6646,4.6563,4.6563,66856.0
2017-05-24 14:00:00,5.65,5.66,5.64,5.65,92368.0,4.6646,4.6728,4.6563,4.6646,92368.0
2017-05-24 14:05:00,5.65,5.66,5.65,5.65,38220.0,4.6646,4.6728,4.6646,4.6646,38220.0
2017-05-24 14:10:00,5.65,5.67,5.65,5.66,85156.0,4.6646,4.6811,4.6646,4.6728,85156.0
2017-05-24 14:15:00,5.66,5.67,5.66,5.67,76996.0,4.6728,4.6811,4.6728,4.6811,76996.0
2017-05-24 14:20:00,5.67,5.67,5.67,5.67,79976.0,4.6811,4.6811,4.6811,4.6811,79976.0
2017-05-24 14:25:00,5.67,5.67,5.65,5.66,68268.0,4.6811,4.6811,4.6646,4.6728,68268.0
2017-05-24 14:30:00,5.66,5.66,5.65,5.65,56000.0,4.6728,4.6728,4.6646,4.6646,56000.0
2017-05-24 14:35:00,5.65,5.66,5.65,5.65,86036.0,4.6646,4.6728,4.6646,4.6646,86036.0
2017-05-24 14:40:00,5.65,5.67,5.65,5.67,110924.0,4.6646,4.6811,4.6646,4.6811,110924.0
2017-05-24 14:45:00,5.67,5.67,5.67,5.67,45660.0,4.6811,4.6811,4.6811,4.6811,45660.0
2017-05-24 14:50:00,5.67,5.68,5.67,5.68,71952.0,4.6811,4.6894,4.6811,4.6894,71952.0
2017-05-24 14:55:00,5.68,5.68,5.67,5.68,63688.0,4.6894,4.6894,4.6811,4.6894,63688.0
2017-05-24 15:00:00,5.68,5.68,5.66,5.66,129460.0,4.6894,4.6894,4.6728,4.6728,129460.0
2017-05-24 15:05:00,5.66,5.66,5.65,5.65,52476.0,4.6728,4.6728,4.6646,4.6646,52476.0
2017-05-24 15:10:00,5.65,5.67,5.65,5.66,99212.0,4.6646,4.6811,4.6646,4.6728,99212.0
2017-05-24 15:15:00,5.66,5.67,5.65,5.65,113992.0,4.6728,4.6811,4.6646,4.6646,113992.0
2017-05-24 15:20:00,5.65,5.66,5.65,5.65,90820.0,4.6646,4.6728,4.6646,4.6646,90820.0
2017-05-24 15:25:00,5.65,5.65,5.64,5.65,127272.0,4.6646,4.6646,4.6563,4.6646,127272.0
2017-05-24 15:30:00,5.65,5.66,5.65,5.65,123536.0,4.6646,4.6728,4.6646,4.6646,123536.0
2017-05-24 15:35:00,5.66,5.67,5.65,5.67,150432.0,4.6728,4.6811,4.6646,4.6811,150432.0
2017-05-24 15:40:00,5.67,5.68,5.67,5.68,156764.0,4.6811,4.6894,4.6811,4.6894,156764.0
2017-05-24 15:45:00,5.68,5.68,5.67,5.68,305040.0,4.6894,4.6894,4.6811,4.6894,305040.0
2017-05-24 15:50:00,5.68,5.68,5.68,5.68,291160.0,4.6894,4.6894,4.6894,4.6894,291160.0
2017-05-24 15:55:00,5.68,5.68,5.68,5.68,596356.0,4.6894,4.6894,4.6894,4.6894,596356.0
2017-05-25 09:30:00,5.91,5.92,5.85,5.86,670112.0,4.8792,4.8875,4.8297,4.838,670112.0
2017-05-25 09:35:00,5.86,5.88,5.73,5.74,556208.0,4.838,4.8545,4.7306,4.7389,556208.0
2017-05-25 09:40:00,5.74,5.76,5.68,5.72,701320.0,4.7389,4.7554,4.6894,4.7224,701320.0
2017-05-25 09:45:00,5.72,5.78,5.71,5.77,821928.0,4.7224,4.7719,4.7141,4.7637,821928.0
2017-05-25 09:50:00,5.77,5.81,5.76,5.81,318444.0,4.7637,4.7967,4.7554,4.7967,318444.0
2017-05-25 09:55:00,5.81,5.86,5.79,5.85,625708.0,4.7967,4.838,4.7802,4.8297,625708.0
2017-05-25 10:00:00,5.85,5.87,5.82,5.82,464480.0,4.8297,4.8462,4.8049,4.8049,464480.0
2017-05-25 10:05:00,5.82,5.84,5.81,5.81,281464.0,4.8049,4.8214,4.7967,4.7967,281464.0
2017-05-25 10:10:00,5.81,5.81,5.77,5.78,489684.0,4.7967,4.7967,4.7637,4.7719,489684.0
2017-05-25 10:15:00,5.78,5.78,5.73,5.77,314504.0,4.7719,4.7719,4.7306,4.7637,314504.0
2017-05-25 10:20:00,5.77,5.79,5.77,5.78,179128.0,4.7637,4.7802,4.7637,4.7719,179128.0
2017-05-25 10:25:00,5.78,5.8,5.78,5.8,345484.0,4.7719,4.7884,4.7719,4.7884,345484.0
2017-05-25 10:30:00,5.8,5.81,5.79,5.81,216980.0,4.7884,4.7967,4.7802,4.7967,216980.0
2017-05-25 10:35:00,5.81,5.84,5.81,5.83,315388.0,4.7967,4.8214,4.7967,4.8132,315388.0
2017-05-25 10:40:00,5.83,5.83,5.82,5.83,104524.0,4.8132,4.8132,4.8049,4.8132,104524.0
2017-05-25 10:45:00,5.83,5.86,5.82,5.85,273560.0,4.8132,4.838,4.8049,4.8297,273560.0
2017-05-25 10:50:00,5.85,5.85,5.84,5.84,183396.0,4.8297,4.8297,4.8214,4.8214,183396.0
2017-05-25 10:55:00,5.84,5.84,5.82,5.84,311484.0,4.8214,4.8214,4.8049,4.8214,311484.0
2017-05-25 11:00:00,5.84,5.86,5.83,5.86,159616.0,4.8214,4.838,4.8132,4.838,159616.0
2017-05-25 11:05:00,5.86,5.88,5.86,5.87,194132.0,4.838,4.8545,4.838,4.8462,194132.0
2017-05-25 11:10:00,5.87,5.88,5.85,5.86,303112.0,4.8462,4.8545,4.8297,4.838,303112.0
2017-05-25 11:15:00,5.86,5.86,5.84,5.85,107376.0,4.838,4.838,4.8214,4.8297,107376.0
2017-05-25 11:20:00,5.85,5.87,5.85,5.87,152084.0,4.8297,4.8462,4.8297,4.8462,152084.0
2017-05-25 11:25:00,5.86,5.88,5.86,5.87,149156.0,4.838,4.8545,4.838,4.8462,149156.0
2017-05-25 11:30:00,5.87,5.88,5.85,5.85,270996.0,4.8462,4.8545,4.8297,4.8297,270996.0
2017-05-25 11:35:00,5.85,5.86,5.85,5.85,106208.0,4.8297,4.838,4.8297,4.8297,106208.0
2017-05-25 11:40:00,5.85,5.85,5.8,5.81,198364.0,4.8297,4.8297,4.7884,4.7967,198364.0
2017-05-25 11:45:00,5.81,5.84,5.81,5.83,227584.0,4.7967,4.8214,4.7967,4.8132,227584.0
2017-05-25 11:50:00,5.83,5.84,5.83,5.83,175240.0,4.8132,4.8214,4.8132,4.8132,175240.0
2017-05-25 11:55:00,5.83,5.85,5.82,5.82,191040.0,4.8132,4.8297,4.8049,4.8049,191040.0
2017-05-25 12:00:00,5.83,5.84,5.82,5.84,122448.0,4.8132,4.8214,4.8049,4.8214,122448.0
2017-05-25 12:05:00,5.84,5.85,5.83,5.85,283520.0,4.8214,4.8297,4.8132,4.8297,283520.0
2017-05-25 12:10:00,5.84,5.85,5.83,5.83,148440.0,4.8214,4.8297,4.8132,4.8132,148440.0
2017-05-25 12:15:00,5.83,5.84,5.83,5.84,147012.0,4.8132,4.8214,4.8132,4.8214,147012.0
2017-05-25 12:20:00,5.84,5.84,5.83,5.83,115640.0,4.8214,4.8214,4.8132,4.8132,115640.0
2017-05-25 12:25:00,5.84,5.84,5.83,5.84,122368.0,4.8214,4.8214,4.8132,4.8214,122368.0
2017-05-25 12:30:00,5.84,5.85,5.84,5.85,83912.0,4.8214,4.8297,4.8214,4.8297,83912.0
2017-05-25 12:35:00,5.85,5.88,5.84,5.88,153924.0,4.8297,4.8545,4.8214,4.8545,153924.0
2017-05-25 12:40:00,5.88,5.89,5.87,5.88,426992.0,4.8545,4.8627,4.8462,4.8545,426992.0
2017-05-25 12:45:00,5.88,5.88,5.86,5.88,221264.0,4.8545,4.8545,4.838,4.8545,221264.0
2017-05-25 12:50:00,5.88,5.88,5.87,5.87,105964.0,4.8545,4.8545,4.8462,4.8462,105964.0
2017-05-25 12:55:00,5.87,5.88,5.87,5.87,190632.0,4.8462,4.8545,4.8462,4.8462,190632.0
2017-05-25 13:00:00,5.87,5.88,5.85,5.87,83800.0,4.8462,4.8545,4.8297,4.8462,83800.0
2017-05-25 13:05:00,5.87,5.88,5.87,5.88,65228.0,4.8462,4.8545,4.8462,4.8545,65228.0
2017-05-25 13:10:00,5.88,5.88,5.84,5.84,434644.0,4.8545,4.8545,4.8214,4.8214,434644.0
2017-05-25 13:15:00,5.84,5.84,5.83,5.84,131240.0,4.8214,4.8214,4.8132,4.8214,131240.0
2017-05-25 13:20:00,5.84,5.85,5.82,5.85,309876.0,4.8214,4.8297,4.8049,4.8297,309876.0
2017-05-25 13:25:00,5.85,5.85,5.84,5.85,60032.0,4.8297,4.8297,4.8214,4.8297,60032.0
2017-05-25 13:30:00,5.85,5.85,5.84,5.85,86724.0,4.8297,4.8297,4.8214,4.8297,86724.0
2017-05-25 13:35:00,5.85,5.87,5.85,5.86,313852.0,4.8297,4.8462,4.8297,4.838,313852.0
2017-05-25 13:40:00,5.86,5.87,5.86,5.87,161952.0,4.838,4.8462,4.838,4.8462,161952.0
2017-05-25 13:45:00,5.86,5.87,5.85,5.86,152556.0,4.838,4.8462,4.8297,4.838,152556.0
2017-05-25 13:50:00,5.86,5.88,5.86,5.87,239076.0,4.838,4.8545,4.838,4.8462,239076.0
2017-05-25 13:55:00,5.87,5.87,5.85,5.85,118688.0,4.8462,4.8462,4.8297,4.8297,118688.0
2017-05-25 14:00:00,5.85,5.86,5.83,5.84,209412.0,4.8297,4.838,4.8132,4.8214,209412.0
2017-05-25 14:05:00,5.84,5.84,5.83,5.83,149108.0,4.8214,4.8214,4.8132,4.8132,149108.0
2017-05-25 14:10:00,5.83,5.84,5.83,5.83,169324.0,4.8132,4.8214,4.8132,4.8132,169324.0
2017-05-25 14:15:00,5.83,5.84,5.83,5.84,158732.0,4.8132,4.8214,4.8132,4.8214,158732.0
2017-05-25 14:20:00,5.84,5.86,5.84,5.84,204652.0,4.8214,4.838,4.8214,4.8214,204652.0
2017-05-25 14:25:00,5.84,5.84,5.83,5.84,193388.0,4.8214,4.8214,4.8132,4.8214,193388.0
2017-05-25 14:30:00,5.84,5.84,5.84,5.84,95536.0,4.8214,4.8214,4.8214,4.8214,95536.0
2017-05-25 14:35:00,5.84,5.85,5.84,5.85,244468.0,4.8214,4.8297,4.8214,4.8297,244468.0
2017-05-25 14:40:00,5.86,5.88,5.85,5.86,340380.0,4.838,4.8545,4.8297,4.838,340380.0
2017-05-25 14:45:00,5.86,5.87,5.86,5.86,195440.0,4.838,4.8462,4.838,4.838,195440.0
2017-05-25 14:50:00,5.86,5.86,5.85,5.86,133788.0,4.838,4.838,4.8297,4.838,133788.0
2017-05-25 14:55:00,5.86,5.89,5.86,5.89,346920.0,4.838,4.8627,4.838,4.8627,346920.0
2017-05-25 15:00:00,5.89,5.89,5.86,5.87,423360.0,4.8627,4.8627,4.838,4.8462,423360.0
2017-05-25 15:05:00,5.87,5.9,5.87,5.88,337848.0,4.8462,4.871,4.8462,4.8545,337848.0
2017-05-25 15:10:00,5.88,5.88,5.86,5.87,355716.0,4.8545,4.8545,4.838,4.8462,355716.0
2017-05-25 15:15:00,5.87,5.88,5.87,5.88,281564.0,4.8462,4.8545,4.8462,4.8545,281564.0
2017-05-25 15:20:00,5.88,5.88,5.86,5.86,248888.0,4.8545,4.8545,4.838,4.838,248888.0
2017-05-25 15:25:00,5.86,5.88,5.86,5.87,601664.0,4.838,4.8545,4.838,4.8462,601664.0
2017-05-25 15:30:00,5.87,5.89,5.86,5.87,543972.0,4.8462,4.8627,4.838,4.8462,543972.0
2017-05-25 15:35:00,5.87,5.88,5.87,5.87,576920.0,4.8462,4.8545,4.8462,4.8462,576920.0
2017-05-25 15:40:00,5.88,5.92,5.87,5.92,632144.0,4.8545,4.8875,4.8462,4.8875,632144.0
2017-05-25 15:45:00,5.92,5.92,5.89,5.91,847464.0,4.8875,4.8875,4.8627,4.8792,847464.0
2017-05-25 15:50:00,5.9,5.91,5.87,5.87,1193684.0,4.871,4.8792,4.8462,4.8462,1193684.0
2017-05-25 15:55:00,5.87,5.92,5.87,5.91,1473660.0,4.8462,4.8875,4.8462,4.8792,1473660.0
2017-05-26 09:30:00,5.53,5.6,5.39,5.57,4146700.0,4.5655,4.6233,4.4499,4.5985,4146700.0
2017-05-26 09:35:00,5.57,5.58,5.44,5.5,2712220.0,4.5985,4.6068,4.4912,4.5407,2712220.0
2017-05-26 09:40:00,5.5,5.5,5.41,5.43,2171576.0,4.5407,4.5407,4.4664,4.483,2171576.0
2017-05-26 09:45:00,5.43,5.45,5.36,5.43,2962532.0,4.483,4.4995,4.4252,4.483,2962532.0
2017-05-26 09:50:00,5.43,5.45,5.31,5.35,2495156.0,4.483,4.4995,4.3839,4.4169,2495156.0
2017-05-26 09:55:00,5.35,5.42,5.35,5.42,1057552.0,4.4169,4.4747,4.4169,4.4747,1057552.0
2017-05-26 10:00:00,5.42,5.48,5.38,5.43,1379824.0,4.4747,4.5242,4.4417,4.483,1379824.0
2017-05-26 10:05:00,5.43,5.46,5.42,5.44,773236.0,4.483,4.5077,4.4747,4.4912,773236.0
2017-05-26 10:10:00,5.44,5.5,5.43,5.49,1106852.0,4.4912,4.5407,4.483,4.5325,1106852.0
2017-05-26 10:15:00,5.49,5.6,5.49,5.55,2206732.0,4.5325,4.6233,4.5325,4.582,2206732.0
2017-05-26 10:20:00,5.55,5.55,5.47,5.48,1621816.0,4.582,4.582,4.516,4.5242,1621816.0
2017-05-26 10:25:00,5.48,5.51,5.46,5.49,804300.0,4.5242,4.549,4.5077,4.5325,804300.0
2017-05-26 10:30:00,5.49,5.52,5.47,5.5,695520.0,4.5325,4.5573,4.516,4.5407,695520.0
2017-05-26 10:35:00,5.5,5.52,5.48,5.49,697108.0,4.5407,4.5573,4.5242,4.5325,697108.0
2017-05-26 10:40:00,5.49,5.54,5.49,5.53,849108.0,4.5325,4.5738,4.5325,4.5655,849108.0
2017-05-26 10:45:00,5.53,5.57,5.5,5.56,647824.0,4.5655,4.5985,4.5407,4.5903,647824.0
2017-05-26 10:50:00,5.56,5.58,5.55,5.58,516440.0,4.5903,4.6068,4.582,4.6068,516440.0
2017-05-26 10:55:00,5.58,5.58,5.5,5.52,724576.0,4.6068,4.6068,4.5407,4.5573,724576.0
2017-05-26 11:00:00,5.52,5.52,5.49,5.51,1007008.0,4.5573,4.5573,4.5325,4.549,1007008.0
2017-05-26 11:05:00,5.51,5.52,5.5,5.51,416720.0,4.549,4.5573,4.5407,4.549,416720.0
2017-05-26 11:10:00,5.51,5.52,5.51,5.52,169772.0,4.549,4.5573,4.549,4.5573,169772.0
2017-05-26 11:15:00,5.52,5.54,5.51,5.52,218332.0,4.5573,4.5738,4.549,4.5573,218332.0
2017-05-26 11:20:00,5.52,5.57,5.52,5.53,448280.0,4.5573,4.5985,4.5573,4.5655,448280.0
2017-05-26 11:25:00,5.53,5.54,5.52,5.54,332580.0,4.5655,4.5738,4.5573,4.5738,332580.0
2017-05-26 11:30:00,5.54,5.54,5.5,5.51,346664.0,4.5738,4.5738,4.5407,4.549,346664.0
2017-05-26 11:35:00,5.51,5.52,5.5,5.5,401092.0,4.549,4.5573,4.5407,4.5407,401092.0
2017-05-26 11:40:00,5.5,5.5,5.47,5.48,734060.0,4.5407,4.5407,4.516,4.5242,734060.0
2017-05-26 11:45:00,5.48,5.49,5.47,5.48,499560.0,4.5242,4.5325,4.516,4.5242,499560.0
2017-05-26 11:50:00,5.48,5.51,5.47,5.5,280060.0,4.5242,4.549,4.516,4.5407,280060.0
2017-05-26 11:55:00,5.51,5.51,5.48,5.51,239808.0,4.549,4.549,4.5242,4.549,239808.0
2017-05-26 12:00:00,5.51,5.51,5.5,5.51,213788.0,4.549,4.549,4.5407,4.549,213788.0
2017-05-26 12:05:00,5.51,5.51,5.49,5.5,330964.0,4.549,4.549,4.5325,4.5407,330964.0
2017-05-26 12:10:00,5.5,5.51,5.5,5.5,85300.0,4.5407,4.549,4.5407,4.5407,85300.0
2017-05-26 12:15:00,5.5,5.52,5.5,5.52,307128.0,4.5407,4.5573,4.5407,4.5573,307128.0
2017-05-26 12:20:00,5.52,5.52,5.51,5.51,142248.0,4.5573,4.5573,4.549,4.549,142248.0
2017-05-26 12:25:00,5.51,5.52,5.51,5.52,468416.0,4.549,4.5573,4.549,4.5573,468416.0
2017-05-26 12:30:00,5.52,5.52,5.51,5.51,298852.0,4.5573,4.5573,4.549,4.549,298852.0
2017-05-26 12:35:00,5.51,5.52,5.51,5.51,182112.0,4.549,4.5573,4.549,4.549,182112.0
2017-05-26 12:40:00,5.51,5.52,5.5,5.51,216748.0,4.549,4.5573,4.5407,4.549,216748.0
2017-05-26 12:45:00,5.51,5.51,5.5,5.5,140252.0,4.549,4.549,4.5407,4.5407,140252.0
2017-05-26 12:50:00,5.5,5.5,5.48,5.49,331120.0,4.5407,4.5407,4.5242,4.5325,331120.0
2017-05-26 12:55:00,5.49,5.51,5.48,5.51,274368.0,4.5325,4.549,4.5242,4.549,274368.0
2017-05-26 13:00:00,5.51,5.51,5.5,5.5,52984.0,4.549,4.549,4.5407,4.5407,52984.0
2017-05-26 13:05:00,5.5,5.52,5.5,5.52,376924.0,4.5407,4.5573,4.5407,4.5573,376924.0
2017-05-26 13:10:00,5.52,5.52,5.51,5.51,207988.0,4.5573,4.5573,4.549,4.549,207988.0
2017-05-26 13:15:00,5.51,5.51,5.46,5.46,435924.0,4.549,4.549,4.5077,4.5077,435924.0
2017-05-26 13:20:00,5.46,5.46,5.45,5.46,654292.0,4.5077,4.5077,4.4995,4.5077,654292.0
2017-05-26 13:25:00,5.46,5.48,5.46,5.47,334912.0,4.5077,4.5242,4.5077,4.516,334912.0
2017-05-26 13:30:00,5.47,5.48,5.47,5.48,386420.0,4.516,4.5242,4.516,4.5242,386420.0
2017-05-26 13:35:00,5.47,5.48,5.46,5.48,374376.0,4.516,4.5242,4.5077,4.5242,374376.0
2017-05-26 13:40:00,5.47,5.49,5.47,5.47,249560.0,4.516,4.5325,4.516,4.516,249560.0
2017-05-26 13:45:00,5.47,5.47,5.45,5.45,155764.0,4.516,4.516,4.4995,4.4995,155764.0
2017-05-26 13:50:00,5.45,5.46,5.45,5.46,242044.0,4.4995,4.5077,4.4995,4.5077,242044.0
2017-05-26 13:55:00,5.46,5.46,5.46,5.46,217148.0,4.5077,4.5077,4.5077,4.5077,217148.0
2017-05-26 14:00:00,5.46,5.47,5.45,5.45,604112.0,4.5077,4.516,4.4995,4.4995,604112.0
2017-05-26 14:05:00,5.45,5.45,5.43,5.44,505036.0,4.4995,4.4995,4.483,4.4912,505036.0
2017-05-26 14:10:00,5.44,5.44,5.43,5.44,278316.0,4.4912,4.4912,4.483,4.4912,278316.0
2017-05-26 14:15:00,5.44,5.44,5.43,5.43,372588.0,4.4912,4.4912,4.483,4.483,372588.0
2017-05-26 14:20:00,5.43,5.45,5.43,5.44,446164.0,4.483,4.4995,4.483,4.4912,446164.0
2017-05-26 14:25:00,5.44,5.45,5.43,5.43,229600.0,4.4912,4.4995,4.483,4.483,229600.0
2017-05-26 14:30:00,5.43,5.44,5.43,5.43,197316.0,4.483,4.4912,4.483,4.483,197316.0
2017-05-26 14:35:00,5.44,5.44,5.42,5.42,410236.0,4.4912,4.4912,4.4747,4.4747,410236.0
2017-05-26 14:40:00,5.43,5.43,5.41,5.42,353156.0,4.483,4.483,4.4664,4.4747,353156.0
2017-05-26 14:45:00,5.42,5.42,5.42,5.42,197192.0,4.4747,4.4747,4.4747,4.4747,197192.0
2017-05-26 14:50:00,5.42,5.43,5.41,5.43,418168.0,4.4747,4.483,4.4664,4.483,418168.0
2017-05-26 14:55:00,5.43,5.43,5.42,5.43,309560.0,4.483,4.483,4.4747,4.483,309560.0
2017-05-26 15:00:00,5.43,5.46,5.43,5.46,732000.0,4.483,4.5077,4.483,4.5077,732000.0
2017-05-26 15:05:00,5.46,5.48,5.45,5.48,370432.0,4.5077,4.5242,4.4995,4.5242,370432.0
2017-05-26 15:10:00,5.48,5.49,5.46,5.48,551632.0,4.5242,4.5325,4.5077,4.5242,551632.0
2017-05-26 15:15:00,5.48,5.5,5.48,5.49,597992.0,4.5242,4.5407,4.5242,4.5325,597992.0
2017-05-26 15:20:00,5.49,5.49,5.48,5.48,378024.0,4.5325,4.5325,4.5242,4.5242,378024.0
2017-05-26 15:25:00,5.48,5.5,5.48,5.5,371316.0,4.5242,4.5407,4.5242,4.5407,371316.0
2017-05-26 15:30:00,5.5,5.51,5.49,5.5,513288.0,4.5407,4.549,4.5325,4.5407,513288.0
2017-05-26 15:35:00,5.5,5.51,5.49,5.5,832964.0,4.5407,4.549,4.5325,4.5407,832964.0
2017-05-26 15:40:00,5.5,5.52,5.5,5.52,610876.0,4.5407,4.5573,4.5407,4.5573,610876.0
2017-05-26 15:45:00,5.52,5.55,5.52,5.54,1131412.0,4.5573,4.582,4.5573,4.5738,1131412.0
2017-05-26 15:50:00,5.54,5.55,5.53,5.55,1262532.0,4.5738,4.582,4.5655,4.582,1262532.0
2017-05-26 15:55:00,5.55,5.56,5.55,5.56,2308012.0,4.582,4.5903,4.582,4.5903,2308012.0
2017-05-30 09:30:00,5.55,5.63,5.54,5.62,522424.0,4.582,4.6481,4.5738,4.6398,522424.0
2017-05-30 09:35:00,5.62,5.62,5.59,5.61,362812.0,4.6398,4.6398,4.615,4.6316,362812.0
2017-05-30 09:40:00,5.61,5.64,5.61,5.63,337904.0,4.6316,4.6563,4.6316,4.6481,337904.0
2017-05-30 09:45:00,5.63,5.65,5.63,5.64,334712.0,4.6481,4.6646,4.6481,4.6563,334712.0
2017-05-30 09:50:00,5.63,5.64,5.62,5.62,422808.0,4.6481,4.6563,4.6398,4.6398,422808.0
2017-05-30 09:55:00,5.62,5.63,5.61,5.61,327704.0,4.6398,4.6481,4.6316,4.6316,327704.0
2017-05-30 10:00:00,5.61,5.63,5.61,5.62,442136.0,4.6316,4.6481,4.6316,4.6398,442136.0
2017-05-30 10:05:00,5.62,5.64,5.62,5.63,186916.0,4.6398,4.6563,4.6398,4.6481,186916.0
2017-05-30 10:10:00,5.63,5.64,5.63,5.64,241088.0,4.6481,4.6563,4.6481,4.6563,241088.0
2017-05-30 10:15:00,5.64,5.67,5.64,5.66,468692.0,4.6563,4.6811,4.6563,4.6728,468692.0
2017-05-30 10:20:00,5.66,5.67,5.65,5.67,355144.0,4.6728,4.6811,4.6646,4.6811,355144.0
2017-05-30 10:25:00,5.67,5.68,5.66,5.68,350840.0,4.6811,4.6894,4.6728,4.6894,350840.0
2017-05-30 10:30:00,5.68,5.73,5.68,5.73,652628.0,4.6894,4.7306,4.6894,4.7306,652628.0
2017-05-30 10:35:00,5.73,5.73,5.69,5.7,460368.0,4.7306,4.7306,4.6976,4.7059,460368.0
2017-05-30 10:40:00,5.7,5.71,5.69,5.7,379092.0,4.7059,4.7141,4.6976,4.7059,379092.0
2017-05-30 10:45:00,5.7,5.71,5.69,5.7,241404.0,4.7059,4.7141,4.6976,4.7059,241404.0
2017-05-30 10:50:00,5.7,5.72,5.7,5.72,253736.0,4.7059,4.7224,4.7059,4.7224,253736.0
2017-05-30 10:55:00,5.72,5.72,5.68,5.68,210184.0,4.7224,4.7224,4.6894,4.6894,210184.0
2017-05-30 11:00:00,5.68,5.68,5.67,5.68,277564.0,4.6894,4.6894,4.6811,4.6894,277564.0
2017-05-30 11:05:00,5.68,5.7,5.68,5.68,439496.0,4.6894,4.7059,4.6894,4.6894,439496.0
2017-05-30 11:10:00,5.68,5.7,5.68,5.7,147032.0,4.6894,4.7059,4.6894,4.7059,147032.0
2017-05-30 11:15:00,5.7,5.7,5.69,5.69,151104.0,4.7059,4.7059,4.6976,4.6976,151104.0
2017-05-30 11:20:00,5.69,5.69,5.68,5.68,165160.0,4.6976,4.6976,4.6894,4.6894,165160.0
2017-05-30 11:25:00,5.68,5.72,5.68,5.72,360964.0,4.6894,4.7224,4.6894,4.7224,360964.0
2017-05-30 11:30:00,5.72,5.72,5.71,5.71,113084.0,4.7224,4.7224,4.7141,4.7141,113084.0
2017-05-30 11:35:00,5.71,5.72,5.71,5.72,359424.0,4.7141,4.7224,4.7141,4.7224,359424.0
2017-05-30 11:40:00,5.72,5.73,5.71,5.71,197956.0,4.7224,4.7306,4.7141,4.7141,197956.0
2017-05-30 11:45:00,5.71,5.71,5.7,5.71,106584.0,4.7141,4.7141,4.7059,4.7141,106584.0
2017-05-30 11:50:00,5.71,5.72,5.71,5.71,166304.0,4.7141,4.7224,4.7141,4.7141,166304.0
2017-05-30 11:55:00,5.71,5.71,5.71,5.71,87720.0,4.7141,4.7141,4.7141,4.7141,87720.0
2017-05-30 12:00:00,5.71,5.72,5.71,5.72,397584.0,4.7141,4.7224,4.7141,4.7224,397584.0
2017-05-30 12:05:00,5.72,5.72,5.7,5.7,135112.0,4.7224,4.7224,4.7059,4.7059,135112.0
2017-05-30 12:10:00,5.7,5.7,5.68,5.68,184188.0,4.7059,4.7059,4.6894,4.6894,184188.0
2017-05-30 12:15:00,5.68,5.69,5.68,5.69,126264.0,4.6894,4.6976,4.6894,4.6976,126264.0
2017-05-30 12:20:00,5.69,5.69,5.67,5.67,232744.0,4.6976,4.6976,4.6811,4.6811,232744.0
2017-05-30 12:25:00,5.67,5.67,5.65,5.66,304324.0,4.6811,4.6811,4.6646,4.6728,304324.0
2017-05-30 12:30:00,5.66,5.66,5.65,5.65,250588.0,4.6728,4.6728,4.6646,4.6646,250588.0
2017-05-30 12:35:00,5.65,5.67,5.65,5.66,212168.0,4.6646,4.6811,4.6646,4.6728,212168.0
2017-05-30 12:40:00,5.66,5.67,5.65,5.65,134284.0,4.6728,4.6811,4.6646,4.6646,134284.0
2017-05-30 12:45:00,5.65,5.66,5.65,5.65,115236.0,4.6646,4.6728,4.6646,4.6646,115236.0
2017-05-30 12:50:00,5.65,5.65,5.63,5.64,189032.0,4.6646,4.6646,4.6481,4.6563,189032.0
2017-05-30 12:55:00,5.64,5.64,5.62,5.63,219524.0,4.6563,4.6563,4.6398,4.6481,219524.0
2017-05-30 13:00:00,5.63,5.63,5.62,5.62,187472.0,4.6481,4.6481,4.6398,4.6398,187472.0
2017-05-30 13:05:00,5.62,5.62,5.61,5.62,182948.0,4.6398,4.6398,4.6316,4.6398,182948.0
2017-05-30 13:10:00,5.62,5.62,5.61,5.62,62756.0,4.6398,4.6398,4.6316,4.6398,62756.0
2017-05-30 13:15:00,5.62,5.62,5.6,5.6,470920.0,4.6398,4.6398,4.6233,4.6233,470920.0
2017-05-30 13:20:00,5.6,5.61,5.6,5.61,147596.0,4.6233,4.6316,4.6233,4.6316,147596.0
2017-05-30 13:25:00,5.61,5.62,5.61,5.62,123936.0,4.6316,4.6398,4.6316,4.6398,123936.0
2017-05-30 13:30:00,5.62,5.62,5.6,5.6,216304.0,4.6398,4.6398,4.6233,4.6233,216304.0
2017-05-30 13:35:00,5.6,5.63,5.6,5.63,165028.0,4.6233,4.6481,4.6233,4.6481,165028.0
2017-05-30 13:40:00,5.63,5.64,5.62,5.64,90808.0,4.6481,4.6563,4.6398,4.6563,90808.0
2017-05-30 13:45:00,5.64,5.66,5.64,5.64,218100.0,4.6563,4.6728,4.6563,4.6563,218100.0
2017-05-30 13:50:00,5.64,5.64,5.62,5.64,277120.0,4.6563,4.6563,4.6398,4.6563,277120.0
2017-05-30 13:55:00,5.64,5.64,5.63,5.64,122100.0,4.6563,4.6563,4.6481,4.6563,122100.0
2017-05-30 14:00:00,5.64,5.64,5.62,5.63,164592.0,4.6563,4.6563,4.6398,4.6481,164592.0
2017-05-30 14:05:00,5.63,5.63,5.63,5.63,92688.0,4.6481,4.6481,4.6481,4.6481,92688.0
2017-05-30 14:10:00,5.63,5.64,5.62,5.63,576188.0,4.6481,4.6563,4.6398,4.6481,576188.0
2017-05-30 14:15:00,5.63,5.63,5.61,5.61,158356.0,4.6481,4.6481,4.6316,4.6316,158356.0
2017-05-30 14:20:00,5.62,5.62,5.61,5.61,130228.0,4.6398,4.6398,4.6316,4.6316,130228.0
2017-05-30 14:25:00,5.61,5.62,5.61,5.61,128304.0,4.6316,4.6398,4.6316,4.6316,128304.0
2017-05-30 14:30:00,5.61,5.61,5.61,5.61,124588.0,4.6316,4.6316,4.6316,4.6316,124588.0
2017-05-30 14:35:00,5.61,5.63,5.61,5.63,103912.0,4.6316,4.6481,4.6316,4.6481,103912.0
2017-05-30 14:40:00,5.63,5.64,5.63,5.64,180760.0,4.6481,4.6563,4.6481,4.6563,180760.0
2017-05-30 14:45:00,5.64,5.64,5.63,5.64,196108.0,4.6563,4.6563,4.6481,4.6563,196108.0
2017-05-30 14:50:00,5.64,5.65,5.64,5.65,198800.0,4.6563,4.6646,4.6563,4.6646,198800.0
2017-05-30 14:55:00,5.65,5.65,5.64,5.65,209256.0,4.6646,4.6646,4.6563,4.6646,209256.0
2017-05-30 15:00:00,5.65,5.67,5.65,5.66,362284.0,4.6646,4.6811,4.6646,4.6728,362284.0
2017-05-30 15:05:00,5.66,5.67,5.66,5.67,160232.0,4.6728,4.6811,4.6728,4.6811,160232.0
2017-05-30 15:10:00,5.67,5.68,5.66,5.66,222232.0,4.6811,4.6894,4.6728,4.6728,222232.0
2017-05-30 15:15:00,5.66,5.66,5.65,5.66,232328.0,4.6728,4.6728,4.6646,4.6728,232328.0
2017-05-30 15:20:00,5.66,5.66,5.65,5.66,262764.0,4.6728,4.6728,4.6646,4.6728,262764.0
2017-05-30 15:25:00,5.66,5.66,5.65,5.65,134160.0,4.6728,4.6728,4.6646,4.6646,134160.0
2017-05-30 15:30:00,5.65,5.66,5.65,5.65,428456.0,4.6646,4.6728,4.6646,4.6646,428456.0
2017-05-30 15:35:00,5.65,5.66,5.65,5.66,259644.0,4.6646,4.6728,4.6646,4.6728,259644.0
2017-05-30 15:40:00,5.66,5.66,5.65,5.66,572500.0,4.6728,4.6728,4.6646,4.6728,572500.0
2017-05-30 15:45:00,5.66,5.66,5.65,5.65,434016.0,4.6728,4.6728,4.6646,4.6646,434016.0
2017-05-30 15:50:00,5.65,5.65,5.64,5.65,671780.0,4.6646,4.6646,4.6563,4.6646,671780.0
2017-05-30 15:55:00,5.65,5.65,5.64,5.64,1240936.0,4.6646,4.6646,4.6563,4.6563,1240936.0
2017-05-31 09:30:00,5.67,5.68,5.64,5.65,336052.0,4.6811,4.6894,4.6563,4.6646,336052.0
2017-05-31 09:35:00,5.64,5.66,5.63,5.66,125112.0,4.6563,4.6728,4.6481,4.6728,125112.0
2017-05-31 09:40:00,5.66,5.66,5.6,5.6,300240.0,4.6728,4.6728,4.6233,4.6233,300240.0
2017-05-31 09:45:00,5.61,5.61,5.57,5.58,229672.0,4.6316,4.6316,4.5985,4.6068,229672.0
2017-05-31 09:50:00,5.58,5.58,5.56,5.56,262088.0,4.6068,4.6068,4.5903,4.5903,262088.0
2017-05-31 09:55:00,5.56,5.56,5.55,5.55,153488.0,4.5903,4.5903,4.582,4.582,153488.0
2017-05-31 10:00:00,5.55,5.56,5.52,5.53,467272.0,4.582,4.5903,4.5573,4.5655,467272.0
2017-05-31 10:05:00,5.53,5.53,5.5,5.5,261856.0,4.5655,4.5655,4.5407,4.5407,261856.0
2017-05-31 10:10:00,5.5,5.53,5.49,5.53,276128.0,4.5407,4.5655,4.5325,4.5655,276128.0
2017-05-31 10:15:00,5.53,5.54,5.5,5.5,435912.0,4.5655,4.5738,4.5407,4.5407,435912.0
2017-05-31 10:20:00,5.5,5.53,5.5,5.5,399076.0,4.5407,4.5655,4.5407,4.5407,399076.0
2017-05-31 10:25:00,5.5,5.54,5.5,5.54,467024.0,4.5407,4.5738,4.5407,4.5738,467024.0
2017-05-31 10:30:00,5.54,5.55,5.53,5.54,304572.0,4.5738,4.582,4.5655,4.5738,304572.0
2017-05-31 10:35:00,5.54,5.55,5.53,5.54,180516.0,4.5738,4.582,4.5655,4.5738,180516.0
2017-05-31 10:40:00,5.53,5.54,5.53,5.53,147180.0,4.5655,4.5738,4.5655,4.5655,147180.0
2017-05-31 10:45:00,5.53,5.53,5.5,5.5,275908.0,4.5655,4.5655,4.5407,4.5407,275908.0
2017-05-31 10:50:00,5.5,5.5,5.47,5.5,380564.0,4.5407,4.5407,4.516,4.5407,380564.0
2017-05-31 10:55:00,5.5,5.51,5.5,5.51,172280.0,4.5407,4.549,4.5407,4.549,172280.0
2017-05-31 11:00:00,5.51,5.52,5.51,5.52,155924.0,4.549,4.5573,4.549,4.5573,155924.0
2017-05-31 11:05:00,5.51,5.53,5.51,5.53,138764.0,4.549,4.5655,4.549,4.5655,138764.0
2017-05-31 11:10:00,5.53,5.53,5.52,5.52,128500.0,4.5655,4.5655,4.5573,4.5573,128500.0
2017-05-31 11:15:00,5.52,5.53,5.51,5.53,117832.0,4.5573,4.5655,4.549,4.5655,117832.0
2017-05-31 11:20:00,5.53,5.53,5.5,5.5,263212.0,4.5655,4.5655,4.5407,4.5407,263212.0
2017-05-31 11:25:00,5.5,5.5,5.49,5.49,182556.0,4.5407,4.5407,4.5325,4.5325,182556.0
2017-05-31 11:30:00,5.49,5.5,5.48,5.5,166896.0,4.5325,4.5407,4.5242,4.5407,166896.0
2017-05-31 11:35:00,5.5,5.5,5.48,5.49,139960.0,4.5407,4.5407,4.5242,4.5325,139960.0
2017-05-31 11:40:00,5.49,5.49,5.48,5.49,190460.0,4.5325,4.5325,4.5242,4.5325,190460.0
2017-05-31 11:45:00,5.49,5.51,5.49,5.51,160700.0,4.5325,4.549,4.5325,4.549,160700.0
2017-05-31 11:50:00,5.51,5.51,5.5,5.51,158592.0,4.549,4.549,4.5407,4.549,158592.0
2017-05-31 11:55:00,5.5,5.51,5.49,5.5,114028.0,4.5407,4.549,4.5325,4.5407,114028.0
2017-05-31 12:00:00,5.5,5.51,5.5,5.51,156836.0,4.5407,4.549,4.5407,4.549,156836.0
2017-05-31 12:05:00,5.51,5.52,5.51,5.51,120704.0,4.549,4.5573,4.549,4.549,120704.0
2017-05-31 12:10:00,5.51,5.51,5.5,5.5,53904.0,4.549,4.549,4.5407,4.5407,53904.0
2017-05-31 12:15:00,5.5,5.52,5.5,5.52,100004.0,4.5407,4.5573,4.5407,4.5573,100004.0
2017-05-31 12:20:00,5.52,5.52,5.52,5.52,88348.0,4.5573,4.5573,4.5573,4.5573,88348.0
2017-05-31 12:25:00,5.52,5.53,5.52,5.53,37104.0,4.5573,4.5655,4.5573,4.5655,37104.0
2017-05-31 12:30:00,5.53,5.53,5.52,5.52,70048.0,4.5655,4.5655,4.5573,4.5573,70048.0
2017-05-31 12:35:00,5.52,5.53,5.52,5.52,83132.0,4.5573,4.5655,4.5573,4.5573,83132.0
2017-05-31 12:40:00,5.52,5.54,5.52,5.53,191600.0,4.5573,4.5738,4.5573,4.5655,191600.0
2017-05-31 12:45:00,5.53,5.53,5.52,5.52,105992.0,4.5655,4.5655,4.5573,4.5573,105992.0
2017-05-31 12:50:00,5.52,5.53,5.51,5.51,81464.0,4.5573,4.5655,4.549,4.549,81464.0
2017-05-31 12:55:00,5.51,5.52,5.51,5.52,41644.0,4.549,4.5573,4.549,4.5573,41644.0
2017-05-31 13:00:00,5.52,5.52,5.51,5.51,120368.0,4.5573,4.5573,4.549,4.549,120368.0
2017-05-31 13:05:00,5.51,5.51,5.5,5.51,123908.0,4.549,4.549,4.5407,4.549,123908.0
2017-05-31 13:10:00,5.51,5.53,5.51,5.53,104548.0,4.549,4.5655,4.549,4.5655,104548.0
2017-05-31 13:15:00,5.53,5.55,5.53,5.53,135656.0,4.5655,4.582,4.5655,4.5655,135656.0
2017-05-31 13:20:00,5.53,5.54,5.53,5.53,70684.0,4.5655,4.5738,4.5655,4.5655,70684.0
2017-05-31 13:25:00,5.53,5.54,5.52,5.54,72976.0,4.5655,4.5738,4.5573,4.5738,72976.0
2017-05-31 13:30:00,5.53,5.54,5.52,5.54,628772.0,4.5655,4.5738,4.5573,4.5738,628772.0
2017-05-31 13:35:00,5.54,5.54,5.52,5.53,99668.0,4.5738,4.5738,4.5573,4.5655,99668.0
2017-05-31 13:40:00,5.53,5.53,5.5,5.51,567948.0,4.5655,4.5655,4.5407,4.549,567948.0
2017-05-31 13:45:00,5.51,5.51,5.5,5.5,50940.0,4.549,4.549,4.5407,4.5407,50940.0
2017-05-31 13:50:00,5.5,5.52,5.5,5.51,123764.0,4.5407,4.5573,4.5407,4.549,123764.0
2017-05-31 13:55:00,5.51,5.51,5.5,5.51,76724.0,4.549,4.549,4.5407,4.549,76724.0
2017-05-31 14:00:00,5.51,5.51,5.5,5.51,182440.0,4.549,4.549,4.5407,4.549,182440.0
2017-05-31 14:05:00,5.51,5.52,5.5,5.52,95176.0,4.549,4.5573,4.5407,4.5573,95176.0
2017-05-31 14:10:00,5.51,5.52,5.5,5.51,105764.0,4.549,4.5573,4.5407,4.549,105764.0
2017-05-31 14:15:00,5.51,5.52,5.51,5.52,113804.0,4.549,4.5573,4.549,4.5573,113804.0
2017-05-31 14:20:00,5.52,5.53,5.52,5.52,80772.0,4.5573,4.5655,4.5573,4.5573,80772.0
2017-05-31 14:25:00,5.52,5.52,5.51,5.52,100968.0,4.5573,4.5573,4.549,4.5573,100968.0
2017-05-31 14:30:00,5.52,5.52,5.51,5.51,89700.0,4.5573,4.5573,4.549,4.549,89700.0
2017-05-31 14:35:00,5.51,5.52,5.51,5.51,97072.0,4.549,4.5573,4.549,4.549,97072.0
2017-05-31 14:40:00,5.51,5.52,5.51,5.52,208780.0,4.549,4.5573,4.549,4.5573,208780.0
2017-05-31 14:45:00,5.52,5.53,5.52,5.52,122676.0,4.5573,4.5655,4.5573,4.5573,122676.0
2017-05-31 14:50:00,5.52,5.52,5.51,5.52,100284.0,4.5573,4.5573,4.549,4.5573,100284.0
2017-05-31 14:55:00,5.52,5.52,5.51,5.51,113060.0,4.5573,4.5573,4.549,4.549,113060.0
2017-05-31 15:00:00,5.51,5.53,5.51,5.52,155168.0,4.549,4.5655,4.549,4.5573,155168.0
2017-05-31 15:05:00,5.52,5.53,5.51,5.52,134384.0,4.5573,4.5655,4.549,4.5573,134384.0
2017-05-31 15:10:00,5.52,5.53,5.52,5.53,108344.0,4.5573,4.5655,4.5573,4.5655,108344.0
2017-05-31 15:15:00,5.53,5.53,5.52,5.53,123784.0,4.5655,4.5655,4.5573,4.5655,123784.0
2017-05-31 15:20:00,5.53,5.53,5.52,5.53,224808.0,4.5655,4.5655,4.5573,4.5655,224808.0
2017-05-31 15:25:00,5.54,5.54,5.52,5.52,158592.0,4.5738,4.5738,4.5573,4.5573,158592.0
2017-05-31 15:30:00,5.53,5.53,5.52,5.53,159128.0,4.5655,4.5655,4.5573,4.5655,159128.0
2017-05-31 15:35:00,5.53,5.53,5.52,5.53,346476.0,4.5655,4.5655,4.5573,4.5655,346476.0
2017-05-31 15:40:00,5.53,5.54,5.53,5.54,411620.0,4.5655,4.5738,4.5655,4.5738,411620.0
2017-05-31 15:45:00,5.54,5.54,5.52,5.53,612348.0,4.5738,4.5738,4.5573,4.5655,612348.0
2017-05-31 15:50:00,5.53,5.55,5.53,5.55,987704.0,4.5655,4.582,4.5655,4.582,987704.0
2017-05-31 15:55:00,5.54,5.55,5.53,5.53,1758080.0,4.5738,4.582,4.5655,4.5655,1758080.0
2017-06-01 09:30:00,5.54,5.56,5.54,5.56,223124.0,4.5738,4.5903,4.5738,4.5903,223124.0
2017-06-01 09:35:00,5.55,5.57,5.53,5.56,115324.0,4.582,4.5985,4.5655,4.5903,115324.0
2017-06-01 09:40:00,5.56,5.62,5.55,5.62,75212.0,4.5903,4.6398,4.582,4.6398,75212.0
2017-06-01 09:45:00,5.61,5.62,5.6,5.61,137444.0,4.6316,4.6398,4.6233,4.6316,137444.0
2017-06-01 09:50:00,5.61,5.64,5.61,5.64,164092.0,4.6316,4.6563,4.6316,4.6563,164092.0
2017-06-01 09:55:00,5.64,5.65,5.63,5.65,100296.0,4.6563,4.6646,4.6481,4.6646,100296.0
2017-06-01 10:00:00,5.65,5.66,5.63,5.65,249168.0,4.6646,4.6728,4.6481,4.6646,249168.0
2017-06-01 10:05:00,5.65,5.67,5.65,5.67,126828.0,4.6646,4.6811,4.6646,4.6811,126828.0
2017-06-01 10:10:00,5.67,5.7,5.67,5.69,236720.0,4.6811,4.7059,4.6811,4.6976,236720.0
2017-06-01 10:15:00,5.69,5.7,5.68,5.68,321752.0,4.6976,4.7059,4.6894,4.6894,321752.0
2017-06-01 10:20:00,5.69,5.69,5.68,5.69,241528.0,4.6976,4.6976,4.6894,4.6976,241528.0
2017-06-01 10:25:00,5.69,5.7,5.66,5.66,274788.0,4.6976,4.7059,4.6728,4.6728,274788.0
2017-06-01 10:30:00,5.66,5.66,5.64,5.64,209124.0,4.6728,4.6728,4.6563,4.6563,209124.0
2017-06-01 10:35:00,5.64,5.64,5.62,5.64,185964.0,4.6563,4.6563,4.6398,4.6563,185964.0
2017-06-01 10:40:00,5.64,5.66,5.63,5.65,117412.0,4.6563,4.6728,4.6481,4.6646,117412.0
2017-06-01 10:45:00,5.65,5.66,5.65,5.66,123712.0,4.6646,4.6728,4.6646,4.6728,123712.0
2017-06-01 10:50:00,5.66,5.66,5.64,5.66,174820.0,4.6728,4.6728,4.6563,4.6728,174820.0
2017-06-01 10:55:00,5.66,5.67,5.65,5.67,92292.0,4.6728,4.6811,4.6646,4.6811,92292.0
2017-06-01 11:00:00,5.67,5.67,5.66,5.66,88280.0,4.6811,4.6811,4.6728,4.6728,88280.0
2017-06-01 11:05:00,5.66,5.67,5.66,5.67,122336.0,4.6728,4.6811,4.6728,4.6811,122336.0
2017-06-01 11:10:00,5.67,5.7,5.67,5.69,153588.0,4.6811,4.7059,4.6811,4.6976,153588.0
2017-06-01 11:15:00,5.69,5.69,5.68,5.68,123980.0,4.6976,4.6976,4.6894,4.6894,123980.0
2017-06-01 11:20:00,5.68,5.68,5.66,5.66,111556.0,4.6894,4.6894,4.6728,4.6728,111556.0
2017-06-01 11:25:00,5.66,5.66,5.66,5.66,48620.0,4.6728,4.6728,4.6728,4.6728,48620.0
2017-06-01 11:30:00,5.66,5.67,5.66,5.67,78396.0,4.6728,4.6811,4.6728,4.6811,78396.0
2017-06-01 11:35:00,5.66,5.67,5.66,5.67,89660.0,4.6728,4.6811,4.6728,4.6811,89660.0
2017-06-01 11:40:00,5.67,5.67,5.66,5.67,78776.0,4.6811,4.6811,4.6728,4.6811,78776.0
2017-06-01 11:45:00,5.67,5.68,5.67,5.67,56104.0,4.6811,4.6894,4.6811,4.6811,56104.0
2017-06-01 11:50:00,5.68,5.68,5.67,5.68,115724.0,4.6894,4.6894,4.6811,4.6894,115724.0
2017-06-01 11:55:00,5.68,5.7,5.68,5.7,114296.0,4.6894,4.7059,4.6894,4.7059,114296.0
2017-06-01 12:00:00,5.7,5.7,5.68,5.68,70088.0,4.7059,4.7059,4.6894,4.6894,70088.0
2017-06-01 12:05:00,5.68,5.69,5.68,5.68,77068.0,4.6894,4.6976,4.6894,4.6894,77068.0
2017-06-01 12:10:00,5.69,5.7,5.68,5.68,139960.0,4.6976,4.7059,4.6894,4.6894,139960.0
2017-06-01 12:15:00,5.69,5.69,5.68,5.69,72496.0,4.6976,4.6976,4.6894,4.6976,72496.0
2017-06-01 12:20:00,5.69,5.69,5.68,5.69,56976.0,4.6976,4.6976,4.6894,4.6976,56976.0
2017-06-01 12:25:00,5.69,5.69,5.68,5.69,53960.0,4.6976,4.6976,4.6894,4.6976,53960.0
2017-06-01 12:30:00,5.69,5.7,5.68,5.7,80260.0,4.6976,4.7059,4.6894,4.7059,80260.0
2017-06-01 12:35:00,5.7,5.71,5.7,5.71,45108.0,4.7059,4.7141,4.7059,4.7141,45108.0
2017-06-01 12:40:00,5.71,5.71,5.69,5.7,193804.0,4.7141,4.7141,4.6976,4.7059,193804.0
2017-06-01 12:45:00,5.7,5.7,5.68,5.69,126980.0,4.7059,4.7059,4.6894,4.6976,126980.0
2017-06-01 12:50:00,5.69,5.69,5.68,5.68,80500.0,4.6976,4.6976,4.6894,4.6894,80500.0
2017-06-01 12:55:00,5.68,5.68,5.68,5.68,77004.0,4.6894,4.6894,4.6894,4.6894,77004.0
2017-06-01 13:00:00,5.68,5.69,5.68,5.68,47920.0,4.6894,4.6976,4.6894,4.6894,47920.0
2017-06-01 13:05:00,5.69,5.69,5.68,5.69,71388.0,4.6976,4.6976,4.6894,4.6976,71388.0
2017-06-01 13:10:00,5.69,5.71,5.69,5.71,67240.0,4.6976,4.7141,4.6976,4.7141,67240.0
2017-06-01 13:15:00,5.71,5.72,5.7,5.71,130200.0,4.7141,4.7224,4.7059,4.7141,130200.0
2017-06-01 13:20:00,5.71,5.72,5.71,5.71,73496.0,4.7141,4.7224,4.7141,4.7141,73496.0
2017-06-01 13:25:00,5.71,5.72,5.71,5.72,78900.0,4.7141,4.7224,4.7141,4.7224,78900.0
2017-06-01 13:30:00,5.72,5.72,5.71,5.71,76024.0,4.7224,4.7224,4.7141,4.7141,76024.0
2017-06-01 13:35:00,5.72,5.72,5.71,5.72,93892.0,4.7224,4.7224,4.7141,4.7224,93892.0
2017-06-01 13:40:00,5.72,5.72,5.72,5.72,94820.0,4.7224,4.7224,4.7224,4.7224,94820.0
2017-06-01 13:45:00,5.72,5.73,5.72,5.72,89636.0,4.7224,4.7306,4.7224,4.7224,89636.0
2017-06-01 13:50:00,5.72,5.73,5.72,5.72,128608.0,4.7224,4.7306,4.7224,4.7224,128608.0
2017-06-01 13:55:00,5.73,5.73,5.72,5.72,241428.0,4.7306,4.7306,4.7224,4.7224,241428.0
2017-06-01 14:00:00,5.72,5.73,5.72,5.72,114164.0,4.7224,4.7306,4.7224,4.7224,114164.0
2017-06-01 14:05:00,5.72,5.73,5.72,5.73,106672.0,4.7224,4.7306,4.7224,4.7306,106672.0
2017-06-01 14:10:00,5.73,5.74,5.73,5.74,116868.0,4.7306,4.7389,4.7306,4.7389,116868.0
2017-06-01 14:15:00,5.74,5.74,5.72,5.72,515628.0,4.7389,4.7389,4.7224,4.7224,515628.0
2017-06-01 14:20:00,5.73,5.73,5.71,5.71,318696.0,4.7306,4.7306,4.7141,4.7141,318696.0
2017-06-01 14:25:00,5.71,5.71,5.68,5.71,365852.0,4.7141,4.7141,4.6894,4.7141,365852.0
2017-06-01 14:30:00,5.71,5.72,5.7,5.7,157340.0,4.7141,4.7224,4.7059,4.7059,157340.0
2017-06-01 14:35:00,5.7,5.7,5.67,5.68,827500.0,4.7059,4.7059,4.6811,4.6894,827500.0
2017-06-01 14:40:00,5.68,5.69,5.67,5.69,300480.0,4.6894,4.6976,4.6811,4.6976,300480.0
2017-06-01 14:45:00,5.69,5.71,5.69,5.71,89112.0,4.6976,4.7141,4.6976,4.7141,89112.0
2017-06-01 14:50:00,5.71,5.71,5.7,5.71,114664.0,4.7141,4.7141,4.7059,4.7141,114664.0
2017-06-01 14:55:00,5.71,5.71,5.69,5.71,137924.0,4.7141,4.7141,4.6976,4.7141,137924.0
2017-06-01 15:00:00,5.71,5.71,5.69,5.69,116352.0,4.7141,4.7141,4.6976,4.6976,116352.0
2017-06-01 15:05:00,5.69,5.7,5.69,5.7,235736.0,4.6976,4.7059,4.6976,4.7059,235736.0
2017-06-01 15:10:00,5.7,5.7,5.69,5.69,143916.0,4.7059,4.7059,4.6976,4.6976,143916.0
2017-06-01 15:15:00,5.69,5.7,5.68,5.69,177320.0,4.6976,4.7059,4.6894,4.6976,177320.0
2017-06-01 15:20:00,5.68,5.69,5.68,5.69,116728.0,4.6894,4.6976,4.6894,4.6976,116728.0
2017-06-01 15:25:00,5.69,5.7,5.69,5.69,134136.0,4.6976,4.7059,4.6976,4.6976,134136.0
2017-06-01 15:30:00,5.69,5.7,5.69,5.69,181124.0,4.6976,4.7059,4.6976,4.6976,181124.0
2017-06-01 15:35:00,5.69,5.71,5.69,5.71,215440.0,4.6976,4.7141,4.6976,4.7141,215440.0
2017-06-01 15:40:00,5.71,5.71,5.7,5.7,212988.0,4.7141,4.7141,4.7059,4.7059,212988.0
2017-06-01 15:45:00,5.7,5.71,5.69,5.71,359812.0,4.7059,4.7141,4.6976,4.7141,359812.0
2017-06-01 15:50:00,5.71,5.71,5.7,5.7,532376.0,4.7141,4.7141,4.7059,4.7059,532376.0
2017-06-01 15:55:00,5.7,5.7,5.68,5.7,1184972.0,4.7059,4.7059,4.6894,4.7059,1184972.0
2017-06-02 09:30:00,5.68,5.7,5.66,5.68,152516.0,4.6894,4.7059,4.6728,4.6894,152516.0
2017-06-02 09:35:00,5.68,5.69,5.66,5.67,164032.0,4.6894,4.6976,4.6728,4.6811,164032.0
2017-06-02 09:40:00,5.67,5.67,5.64,5.65,125164.0,4.6811,4.6811,4.6563,4.6646,125164.0
2017-06-02 09:45:00,5.65,5.65,5.61,5.63,141616.0,4.6646,4.6646,4.6316,4.6481,141616.0
2017-06-02 09:50:00,5.63,5.63,5.6,5.6,139640.0,4.6481,4.6481,4.6233,4.6233,139640.0
2017-06-02 09:55:00,5.61,5.61,5.59,5.6,175436.0,4.6316,4.6316,4.615,4.6233,175436.0
2017-06-02 10:00:00,5.6,5.62,5.6,5.61,80204.0,4.6233,4.6398,4.6233,4.6316,80204.0
2017-06-02 10:05:00,5.61,5.63,5.61,5.63,131756.0,4.6316,4.6481,4.6316,4.6481,131756.0
2017-06-02 10:10:00,5.63,5.64,5.63,5.63,112328.0,4.6481,4.6563,4.6481,4.6481,112328.0
2017-06-02 10:15:00,5.63,5.64,5.62,5.64,110628.0,4.6481,4.6563,4.6398,4.6563,110628.0
2017-06-02 10:20:00,5.64,5.65,5.63,5.64,118640.0,4.6563,4.6646,4.6481,4.6563,118640.0
2017-06-02 10:25:00,5.64,5.65,5.64,5.64,65644.0,4.6563,4.6646,4.6563,4.6563,65644.0
2017-06-02 10:30:00,5.64,5.66,5.64,5.66,89268.0,4.6563,4.6728,4.6563,4.6728,89268.0
2017-06-02 10:35:00,5.66,5.66,5.65,5.66,52256.0,4.6728,4.6728,4.6646,4.6728,52256.0
2017-06-02 10:40:00,5.66,5.66,5.65,5.65,86884.0,4.6728,4.6728,4.6646,4.6646,86884.0
2017-06-02 10:45:00,5.65,5.66,5.64,5.65,77956.0,4.6646,4.6728,4.6563,4.6646,77956.0
2017-06-02 10:50:00,5.65,5.66,5.65,5.65,102364.0,4.6646,4.6728,4.6646,4.6646,102364.0
2017-06-02 10:55:00,5.65,5.65,5.64,5.64,50728.0,4.6646,4.6646,4.6563,4.6563,50728.0
2017-06-02 11:00:00,5.64,5.65,5.63,5.65,92484.0,4.6563,4.6646,4.6481,4.6646,92484.0
2017-06-02 11:05:00,5.65,5.65,5.65,5.65,85008.0,4.6646,4.6646,4.6646,4.6646,85008.0
2017-06-02 11:10:00,5.64,5.65,5.64,5.65,75644.0,4.6563,4.6646,4.6563,4.6646,75644.0
2017-06-02 11:15:00,5.65,5.65,5.64,5.65,67536.0,4.6646,4.6646,4.6563,4.6646,67536.0
2017-06-02 11:20:00,5.65,5.66,5.65,5.65,61336.0,4.6646,4.6728,4.6646,4.6646,61336.0
2017-06-02 11:25:00,5.65,5.67,5.65,5.66,72228.0,4.6646,4.6811,4.6646,4.6728,72228.0
2017-06-02 11:30:00,5.66,5.66,5.66,5.66,38928.0,4.6728,4.6728,4.6728,4.6728,38928.0
2017-06-02 11:35:00,5.66,5.67,5.66,5.67,64848.0,4.6728,4.6811,4.6728,4.6811,64848.0
2017-06-02 11:40:00,5.67,5.68,5.66,5.68,70812.0,4.6811,4.6894,4.6728,4.6894,70812.0
2017-06-02 11:45:00,5.68,5.68,5.68,5.68,63020.0,4.6894,4.6894,4.6894,4.6894,63020.0
2017-06-02 11:50:00,5.68,5.69,5.68,5.69,207584.0,4.6894,4.6976,4.6894,4.6976,207584.0
2017-06-02 11:55:00,5.69,5.69,5.68,5.68,81448.0,4.6976,4.6976,4.6894,4.6894,81448.0
2017-06-02 12:00:00,5.68,5.68,5.67,5.68,52992.0,4.6894,4.6894,4.6811,4.6894,52992.0
2017-06-02 12:05:00,5.68,5.68,5.68,5.68,64604.0,4.6894,4.6894,4.6894,4.6894,64604.0
2017-06-02 12:10:00,5.68,5.68,5.68,5.68,68076.0,4.6894,4.6894,4.6894,4.6894,68076.0
2017-06-02 12:15:00,5.68,5.69,5.68,5.69,41444.0,4.6894,4.6976,4.6894,4.6976,41444.0
2017-06-02 12:20:00,5.69,5.69,5.68,5.69,118300.0,4.6976,4.6976,4.6894,4.6976,118300.0
2017-06-02 12:25:00,5.69,5.69,5.68,5.68,58824.0,4.6976,4.6976,4.6894,4.6894,58824.0
2017-06-02 12:30:00,5.68,5.68,5.67,5.67,83960.0,4.6894,4.6894,4.6811,4.6811,83960.0
2017-06-02 12:35:00,5.67,5.67,5.67,5.67,66816.0,4.6811,4.6811,4.6811,4.6811,66816.0
2017-06-02 12:40:00,5.67,5.67,5.67,5.67,41788.0,4.6811,4.6811,4.6811,4.6811,41788.0
2017-06-02 12:45:00,5.67,5.68,5.67,5.68,74028.0,4.6811,4.6894,4.6811,4.6894,74028.0
2017-06-02 12:50:00,5.68,5.68,5.68,5.68,47208.0,4.6894,4.6894,4.6894,4.6894,47208.0
2017-06-02 12:55:00,5.68,5.68,5.68,5.68,44692.0,4.6894,4.6894,4.6894,4.6894,44692.0
2017-06-02 13:00:00,5.68,5.68,5.67,5.67,28048.0,4.6894,4.6894,4.6811,4.6811,28048.0
2017-06-02 13:05:00,5.67,5.68,5.67,5.68,78952.0,4.6811,4.6894,4.6811,4.6894,78952.0
2017-06-02 13:10:00,5.68,5.69,5.68,5.69,59624.0,4.6894,4.6976,4.6894,4.6976,59624.0
2017-06-02 13:15:00,5.69,5.69,5.68,5.68,86432.0,4.6976,4.6976,4.6894,4.6894,86432.0
2017-06-02 13:20:00,5.68,5.68,5.68,5.68,61192.0,4.6894,4.6894,4.6894,4.6894,61192.0
2017-06-02 13:25:00,5.68,5.68,5.67,5.68,55068.0,4.6894,4.6894,4.6811,4.6894,55068.0
2017-06-02 13:30:00,5.68,5.68,5.68,5.68,74816.0,4.6894,4.6894,4.6894,4.6894,74816.0
2017-06-02 13:35:00,5.68,5.69,5.68,5.69,56600.0,4.6894,4.6976,4.6894,4.6976,56600.0
2017-06-02 13:40:00,5.69,5.69,5.68,5.69,111908.0,4.6976,4.6976,4.6894,4.6976,111908.0
2017-06-02 13:45:00,5.69,5.69,5.68,5.68,71180.0,4.6976,4.6976,4.6894,4.6894,71180.0
2017-06-02 13:50:00,5.68,5.68,5.68,5.68,90168.0,4.6894,4.6894,4.6894,4.6894,90168.0
2017-06-02 13:55:00,5.68,5.68,5.68,5.68,72108.0,4.6894,4.6894,4.6894,4.6894,72108.0
2017-06-02 14:00:00,5.68,5.69,5.68,5.68,129896.0,4.6894,4.6976,4.6894,4.6894,129896.0
2017-06-02 14:05:00,5.68,5.68,5.68,5.68,26564.0,4.6894,4.6894,4.6894,4.6894,26564.0
2017-06-02 14:10:00,5.68,5.68,5.67,5.67,151300.0,4.6894,4.6894,4.6811,4.6811,151300.0
2017-06-02 14:15:00,5.67,5.68,5.67,5.68,78836.0,4.6811,4.6894,4.6811,4.6894,78836.0
2017-06-02 14:20:00,5.68,5.69,5.68,5.68,62912.0,4.6894,4.6976,4.6894,4.6894,62912.0
2017-06-02 14:25:00,5.68,5.68,5.67,5.67,104820.0,4.6894,4.6894,4.6811,4.6811,104820.0
2017-06-02 14:30:00,5.67,5.68,5.67,5.68,96520.0,4.6811,4.6894,4.6811,4.6894,96520.0
2017-06-02 14:35:00,5.68,5.68,5.68,5.68,60192.0,4.6894,4.6894,4.6894,4.6894,60192.0
2017-06-02 14:40:00,5.68,5.68,5.67,5.67,65344.0,4.6894,4.6894,4.6811,4.6811,65344.0
2017-06-02 14:45:00,5.67,5.67,5.67,5.67,36800.0,4.6811,4.6811,4.6811,4.6811,36800.0
2017-06-02 14:50:00,5.67,5.68,5.67,5.67,93708.0,4.6811,4.6894,4.6811,4.6811,93708.0
2017-06-02 14:55:00,5.67,5.68,5.67,5.68,68504.0,4.6811,4.6894,4.6811,4.6894,68504.0
2017-06-02 15:00:00,5.68,5.68,5.67,5.67,167284.0,4.6894,4.6894,4.6811,4.6811,167284.0
2017-06-02 15:05:00,5.67,5.68,5.67,5.67,39600.0,4.6811,4.6894,4.6811,4.6811,39600.0
2017-06-02 15:10:00,5.68,5.68,5.67,5.67,54400.0,4.6894,4.6894,4.6811,4.6811,54400.0
2017-06-02 15:15:00,5.68,5.68,5.66,5.66,218320.0,4.6894,4.6894,4.6728,4.6728,218320.0
2017-06-02 15:20:00,5.66,5.68,5.66,5.68,140148.0,4.6728,4.6894,4.6728,4.6894,140148.0
2017-06-02 15:25:00,5.68,5.68,5.67,5.67,157992.0,4.6894,4.6894,4.6811,4.6811,157992.0
2017-06-02 15:30:00,5.68,5.68,5.67,5.67,118084.0,4.6894,4.6894,4.6811,4.6811,118084.0
2017-06-02 15:35:00,5.67,5.68,5.67,5.68,187224.0,4.6811,4.6894,4.6811,4.6894,187224.0
2017-06-02 15:40:00,5.68,5.68,5.67,5.67,238908.0,4.6894,4.6894,4.6811,4.6811,238908.0
2017-06-02 15:45:00,5.67,5.68,5.67,5.67,382036.0,4.6811,4.6894,4.6811,4.6811,382036.0
2017-06-02 15:50:00,5.67,5.67,5.66,5.67,460828.0,4.6811,4.6811,4.6728,4.6811,460828.0
2017-06-02 15:55:00,5.67,5.67,5.66,5.67,598172.0,4.6811,4.6811,4.6728,4.6811,598172.0
2017-06-05 09:30:00,5.56,5.6,5.53,5.54,283128.0,4.6679,4.7015,4.6427,4.6511,283128.0
2017-06-05 09:35:00,5.54,5.55,5.53,5.54,101532.0,4.6511,4.6595,4.6427,4.6511,101532.0
2017-06-05 09:40:00,5.54,5.54,5.51,5.52,116092.0,4.6511,4.6511,4.6259,4.6343,116092.0
2017-06-05 09:45:00,5.52,5.52,5.49,5.52,168720.0,4.6343,4.6343,4.6091,4.6343,168720.0
2017-06-05 09:50:00,5.51,5.51,5.49,5.51,132528.0,4.6259,4.6259,4.6091,4.6259,132528.0
2017-06-05 09:55:00,5.51,5.52,5.5,5.52,53548.0,4.6259,4.6343,4.6175,4.6343,53548.0
2017-06-05 10:00:00,5.51,5.54,5.51,5.54,156368.0,4.6259,4.6511,4.6259,4.6511,156368.0
2017-06-05 10:05:00,5.54,5.54,5.53,5.53,84308.0,4.6511,4.6511,4.6427,4.6427,84308.0
2017-06-05 10:10:00,5.53,5.53,5.51,5.52,96292.0,4.6427,4.6427,4.6259,4.6343,96292.0
2017-06-05 10:15:00,5.52,5.54,5.52,5.54,71348.0,4.6343,4.6511,4.6343,4.6511,71348.0
2017-06-05 10:20:00,5.54,5.54,5.53,5.54,81884.0,4.6511,4.6511,4.6427,4.6511,81884.0
2017-06-05 10:25:00,5.54,5.54,5.53,5.53,83480.0,4.6511,4.6511,4.6427,4.6427,83480.0
2017-06-05 10:30:00,5.54,5.54,5.53,5.54,64016.0,4.6511,4.6511,4.6427,4.6511,64016.0
2017-06-05 10:35:00,5.54,5.56,5.53,5.55,134684.0,4.6511,4.6679,4.6427,4.6595,134684.0
2017-06-05 10:40:00,5.55,5.57,5.55,5.57,101700.0,4.6595,4.6763,4.6595,4.6763,101700.0
2017-06-05 10:45:00,5.57,5.59,5.57,5.58,53004.0,4.6763,4.6931,4.6763,4.6847,53004.0
2017-06-05 10:50:00,5.58,5.58,5.57,5.57,70904.0,4.6847,4.6847,4.6763,4.6763,70904.0
2017-06-05 10:55:00,5.57,5.57,5.56,5.56,40000.0,4.6763,4.6763,4.6679,4.6679,40000.0
2017-06-05 11:00:00,5.57,5.57,5.56,5.57,74968.0,4.6763,4.6763,4.6679,4.6763,74968.0
2017-06-05 11:05:00,5.56,5.58,5.56,5.57,61572.0,4.6679,4.6847,4.6679,4.6763,61572.0
2017-06-05 11:10:00,5.57,5.58,5.56,5.57,52860.0,4.6763,4.6847,4.6679,4.6763,52860.0
2017-06-05 11:15:00,5.57,5.57,5.56,5.57,21200.0,4.6763,4.6763,4.6679,4.6763,21200.0
2017-06-05 11:20:00,5.57,5.57,5.57,5.57,91624.0,4.6763,4.6763,4.6763,4.6763,91624.0
2017-06-05 11:25:00,5.57,5.58,5.56,5.58,113532.0,4.6763,4.6847,4.6679,4.6847,113532.0
2017-06-05 11:30:00,5.58,5.58,5.56,5.57,161172.0,4.6847,4.6847,4.6679,4.6763,161172.0
2017-06-05 11:35:00,5.57,5.57,5.56,5.57,121460.0,4.6763,4.6763,4.6679,4.6763,121460.0
2017-06-05 11:40:00,5.57,5.57,5.56,5.57,75500.0,4.6763,4.6763,4.6679,4.6763,75500.0
2017-06-05 11:45:00,5.57,5.58,5.56,5.58,71536.0,4.6763,4.6847,4.6679,4.6847,71536.0
2017-06-05 11:50:00,5.58,5.58,5.57,5.58,41900.0,4.6847,4.6847,4.6763,4.6847,41900.0
2017-06-05 11:55:00,5.58,5.58,5.58,5.58,14752.0,4.6847,4.6847,4.6847,4.6847,14752.0
2017-06-05 12:00:00,5.58,5.6,5.58,5.6,176416.0,4.6847,4.7015,4.6847,4.7015,176416.0
2017-06-05 12:05:00,5.6,5.61,5.6,5.61,40800.0,4.7015,4.7099,4.7015,4.7099,40800.0
2017-06-05 12:10:00,5.61,5.61,5.6,5.61,69628.0,4.7099,4.7099,4.7015,4.7099,69628.0
2017-06-05 12:15:00,5.61,5.61,5.6,5.61,30756.0,4.7099,4.7099,4.7015,4.7099,30756.0
2017-06-05 12:20:00,5.61,5.61,5.61,5.61,33104.0,4.7099,4.7099,4.7099,4.7099,33104.0
2017-06-05 12:25:00,5.61,5.61,5.58,5.58,158188.0,4.7099,4.7099,4.6847,4.6847,158188.0
2017-06-05 12:30:00,5.58,5.59,5.58,5.59,66328.0,4.6847,4.6931,4.6847,4.6931,66328.0
2017-06-05 12:35:00,5.59,5.59,5.59,5.59,50520.0,4.6931,4.6931,4.6931,4.6931,50520.0
2017-06-05 12:40:00,5.59,5.59,5.58,5.59,59360.0,4.6931,4.6931,4.6847,4.6931,59360.0
2017-06-05 12:45:00,5.59,5.6,5.59,5.6,39488.0,4.6931,4.7015,4.6931,4.7015,39488.0
2017-06-05 12:50:00,5.6,5.61,5.6,5.61,28800.0,4.7015,4.7099,4.7015,4.7099,28800.0
2017-06-05 12:55:00,5.6,5.6,5.59,5.6,36000.0,4.7015,4.7015,4.6931,4.7015,36000.0
2017-06-05 13:00:00,5.6,5.61,5.6,5.61,31468.0,4.7015,4.7099,4.7015,4.7099,31468.0
2017-06-05 13:05:00,5.61,5.61,5.6,5.6,20936.0,4.7099,4.7099,4.7015,4.7015,20936.0
2017-06-05 13:10:00,5.6,5.61,5.6,5.61,45612.0,4.7015,4.7099,4.7015,4.7099,45612.0
2017-06-05 13:15:00,5.61,5.61,5.6,5.61,17796.0,4.7099,4.7099,4.7015,4.7099,17796.0
2017-06-05 13:20:00,5.61,5.61,5.6,5.61,9604.0,4.7099,4.7099,4.7015,4.7099,9604.0
2017-06-05 13:25:00,5.6,5.61,5.6,5.61,80756.0,4.7015,4.7099,4.7015,4.7099,80756.0
2017-06-05 13:30:00,5.61,5.61,5.61,5.61,28820.0,4.7099,4.7099,4.7099,4.7099,28820.0
2017-06-05 13:35:00,5.61,5.62,5.61,5.61,34348.0,4.7099,4.7182,4.7099,4.7099,34348.0
2017-06-05 13:40:00,5.61,5.61,5.6,5.6,46108.0,4.7099,4.7099,4.7015,4.7015,46108.0
2017-06-05 13:45:00,5.61,5.61,5.61,5.61,21256.0,4.7099,4.7099,4.7099,4.7099,21256.0
2017-06-05 13:50:00,5.61,5.62,5.61,5.61,35824.0,4.7099,4.7182,4.7099,4.7099,35824.0
2017-06-05 13:55:00,5.61,5.62,5.61,5.61,71852.0,4.7099,4.7182,4.7099,4.7099,71852.0
2017-06-05 14:00:00,5.61,5.62,5.61,5.62,12200.0,4.7099,4.7182,4.7099,4.7182,12200.0
2017-06-05 14:05:00,5.62,5.62,5.61,5.61,80804.0,4.7182,4.7182,4.7099,4.7099,80804.0
2017-06-05 14:10:00,5.61,5.62,5.61,5.62,39488.0,4.7099,4.7182,4.7099,4.7182,39488.0
2017-06-05 14:15:00,5.62,5.63,5.62,5.62,57396.0,4.7182,4.7266,4.7182,4.7182,57396.0
2017-06-05 14:20:00,5.62,5.63,5.62,5.63,66728.0,4.7182,4.7266,4.7182,4.7266,66728.0
2017-06-05 14:25:00,5.63,5.63,5.62,5.62,109096.0,4.7266,4.7266,4.7182,4.7182,109096.0
2017-06-05 14:30:00,5.62,5.63,5.62,5.63,28820.0,4.7182,4.7266,4.7182,4.7266,28820.0
2017-06-05 14:35:00,5.62,5.63,5.62,5.63,49188.0,4.7182,4.7266,4.7182,4.7266,49188.0
2017-06-05 14:40:00,5.63,5.63,5.62,5.63,41068.0,4.7266,4.7266,4.7182,4.7266,41068.0
2017-06-05 14:45:00,5.63,5.63,5.62,5.63,39740.0,4.7266,4.7266,4.7182,4.7266,39740.0
2017-06-05 14:50:00,5.63,5.63,5.62,5.63,96624.0,4.7266,4.7266,4.7182,4.7266,96624.0
2017-06-05 14:55:00,5.63,5.63,5.63,5.63,32828.0,4.7266,4.7266,4.7266,4.7266,32828.0
2017-06-05 15:00:00,5.63,5.64,5.63,5.63,62176.0,4.7266,4.735,4.7266,4.7266,62176.0
2017-06-05 15:05:00,5.63,5.64,5.63,5.64,68248.0,4.7266,4.735,4.7266,4.735,68248.0
2017-06-05 15:10:00,5.63,5.64,5.63,5.64,55456.0,4.7266,4.735,4.7266,4.735,55456.0
2017-06-05 15:15:00,5.64,5.64,5.62,5.63,82084.0,4.735,4.735,4.7182,4.7266,82084.0
2017-06-05 15:20:00,5.63,5.63,5.63,5.63,31012.0,4.7266,4.7266,4.7266,4.7266,31012.0
2017-06-05 15:25:00,5.63,5.64,5.63,5.63,45816.0,4.7266,4.735,4.7266,4.7266,45816.0
2017-06-05 15:30:00,5.63,5.64,5.63,5.64,153696.0,4.7266,4.735,4.7266,4.735,153696.0
2017-06-05 15:35:00,5.64,5.64,5.64,5.64,98376.0,4.735,4.735,4.735,4.735,98376.0
2017-06-05 15:40:00,5.64,5.64,5.63,5.64,170032.0,4.735,4.735,4.7266,4.735,170032.0
2017-06-05 15:45:00,5.63,5.64,5.62,5.63,220808.0,4.7266,4.735,4.7182,4.7266,220808.0
2017-06-05 15:50:00,5.63,5.63,5.62,5.62,363648.0,4.7266,4.7266,4.7182,4.7182,363648.0
2017-06-05 15:55:00,5.62,5.62,5.6,5.62,1050212.0,4.7182,4.7182,4.7015,4.7182,1050212.0
2017-06-06 09:30:00,5.56,5.57,5.53,5.56,171480.0,4.6679,4.6763,4.6427,4.6679,171480.0
2017-06-06 09:35:00,5.56,5.56,5.53,5.54,106172.0,4.6679,4.6679,4.6427,4.6511,106172.0
2017-06-06 09:40:00,5.53,5.56,5.53,5.55,93516.0,4.6427,4.6679,4.6427,4.6595,93516.0
2017-06-06 09:45:00,5.55,5.56,5.54,5.56,94864.0,4.6595,4.6679,4.6511,4.6679,94864.0
2017-06-06 09:50:00,5.56,5.56,5.55,5.55,37600.0,4.6679,4.6679,4.6595,4.6595,37600.0
2017-06-06 09:55:00,5.55,5.57,5.55,5.57,67144.0,4.6595,4.6763,4.6595,4.6763,67144.0
2017-06-06 10:00:00,5.57,5.58,5.57,5.57,139168.0,4.6763,4.6847,4.6763,4.6763,139168.0
2017-06-06 10:05:00,5.57,5.58,5.55,5.56,81744.0,4.6763,4.6847,4.6595,4.6679,81744.0
2017-06-06 10:10:00,5.56,5.57,5.56,5.57,88484.0,4.6679,4.6763,4.6679,4.6763,88484.0
2017-06-06 10:15:00,5.57,5.57,5.56,5.57,103696.0,4.6763,4.6763,4.6679,4.6763,103696.0
2017-06-06 10:20:00,5.57,5.58,5.56,5.56,118432.0,4.6763,4.6847,4.6679,4.6679,118432.0
2017-06-06 10:25:00,5.56,5.57,5.55,5.57,73084.0,4.6679,4.6763,4.6595,4.6763,73084.0
2017-06-06 10:30:00,5.56,5.57,5.55,5.56,58112.0,4.6679,4.6763,4.6595,4.6679,58112.0
2017-06-06 10:35:00,5.56,5.57,5.55,5.56,73148.0,4.6679,4.6763,4.6595,4.6679,73148.0
2017-06-06 10:40:00,5.55,5.57,5.55,5.57,67708.0,4.6595,4.6763,4.6595,4.6763,67708.0
2017-06-06 10:45:00,5.57,5.57,5.56,5.56,75084.0,4.6763,4.6763,4.6679,4.6679,75084.0
2017-06-06 10:50:00,5.56,5.56,5.55,5.55,75760.0,4.6679,4.6679,4.6595,4.6595,75760.0
2017-06-06 10:55:00,5.55,5.56,5.54,5.55,71844.0,4.6595,4.6679,4.6511,4.6595,71844.0
2017-06-06 11:00:00,5.55,5.55,5.54,5.54,80524.0,4.6595,4.6595,4.6511,4.6511,80524.0
2017-06-06 11:05:00,5.54,5.55,5.54,5.55,38900.0,4.6511,4.6595,4.6511,4.6595,38900.0
2017-06-06 11:10:00,5.55,5.55,5.54,5.54,75976.0,4.6595,4.6595,4.6511,4.6511,75976.0
2017-06-06 11:15:00,5.54,5.55,5.54,5.55,84204.0,4.6511,4.6595,4.6511,4.6595,84204.0
2017-06-06 11:20:00,5.55,5.55,5.54,5.55,67028.0,4.6595,4.6595,4.6511,4.6595,67028.0
2017-06-06 11:25:00,5.54,5.55,5.54,5.54,89992.0,4.6511,4.6595,4.6511,4.6511,89992.0
2017-06-06 11:30:00,5.54,5.55,5.54,5.54,64044.0,4.6511,4.6595,4.6511,4.6511,64044.0
2017-06-06 11:35:00,5.54,5.55,5.54,5.55,67976.0,4.6511,4.6595,4.6511,4.6595,67976.0
2017-06-06 11:40:00,5.55,5.56,5.55,5.56,58492.0,4.6595,4.6679,4.6595,4.6679,58492.0
2017-06-06 11:45:00,5.56,5.56,5.55,5.56,58800.0,4.6679,4.6679,4.6595,4.6679,58800.0
2017-06-06 11:50:00,5.56,5.56,5.55,5.56,115976.0,4.6679,4.6679,4.6595,4.6679,115976.0
2017-06-06 11:55:00,5.56,5.56,5.55,5.56,269080.0,4.6679,4.6679,4.6595,4.6679,269080.0
2017-06-06 12:00:00,5.56,5.56,5.55,5.55,61064.0,4.6679,4.6679,4.6595,4.6595,61064.0
2017-06-06 12:05:00,5.55,5.55,5.55,5.55,45436.0,4.6595,4.6595,4.6595,4.6595,45436.0
2017-06-06 12:10:00,5.55,5.56,5.55,5.55,31296.0,4.6595,4.6679,4.6595,4.6595,31296.0
2017-06-06 12:15:00,5.55,5.56,5.55,5.55,50632.0,4.6595,4.6679,4.6595,4.6595,50632.0
2017-06-06 12:20:00,5.55,5.56,5.55,5.56,32804.0,4.6595,4.6679,4.6595,4.6679,32804.0
2017-06-06 12:25:00,5.55,5.56,5.55,5.55,58712.0,4.6595,4.6679,4.6595,4.6595,58712.0
2017-06-06 12:30:00,5.56,5.56,5.55,5.56,35220.0,4.6679,4.6679,4.6595,4.6679,35220.0
2017-06-06 12:35:00,5.56,5.56,5.55,5.55,40992.0,4.6679,4.6679,4.6595,4.6595,40992.0
2017-06-06 12:40:00,5.55,5.55,5.54,5.54,39972.0,4.6595,4.6595,4.6511,4.6511,39972.0
2017-06-06 12:45:00,5.54,5.54,5.54,5.54,58040.0,4.6511,4.6511,4.6511,4.6511,58040.0
2017-06-06 12:50:00,5.54,5.54,5.54,5.54,45036.0,4.6511,4.6511,4.6511,4.6511,45036.0
2017-06-06 12:55:00,5.54,5.54,5.53,5.53,29056.0,4.6511,4.6511,4.6427,4.6427,29056.0
2017-06-06 13:00:00,5.54,5.54,5.53,5.54,48916.0,4.6511,4.6511,4.6427,4.6511,48916.0
2017-06-06 13:05:00,5.54,5.54,5.54,5.54,28404.0,4.6511,4.6511,4.6511,4.6511,28404.0
2017-06-06 13:10:00,5.54,5.54,5.54,5.54,59700.0,4.6511,4.6511,4.6511,4.6511,59700.0
2017-06-06 13:15:00,5.54,5.54,5.53,5.54,26664.0,4.6511,4.6511,4.6427,4.6511,26664.0
2017-06-06 13:20:00,5.54,5.54,5.53,5.54,27508.0,4.6511,4.6511,4.6427,4.6511,27508.0
2017-06-06 13:25:00,5.54,5.54,5.53,5.54,50684.0,4.6511,4.6511,4.6427,4.6511,50684.0
2017-06-06 13:30:00,5.54,5.54,5.54,5.54,28216.0,4.6511,4.6511,4.6511,4.6511,28216.0
2017-06-06 13:35:00,5.54,5.54,5.53,5.53,28352.0,4.6511,4.6511,4.6427,4.6427,28352.0
2017-06-06 13:40:00,5.53,5.54,5.53,5.54,78576.0,4.6427,4.6511,4.6427,4.6511,78576.0
2017-06-06 13:45:00,5.54,5.54,5.53,5.53,7200.0,4.6511,4.6511,4.6427,4.6427,7200.0
2017-06-06 13:50:00,5.53,5.54,5.53,5.54,53388.0,4.6427,4.6511,4.6427,4.6511,53388.0
2017-06-06 13:55:00,5.53,5.54,5.53,5.54,31100.0,4.6427,4.6511,4.6427,4.6511,31100.0
2017-06-06 14:00:00,5.54,5.54,5.54,5.54,39004.0,4.6511,4.6511,4.6511,4.6511,39004.0
2017-06-06 14:05:00,5.54,5.54,5.54,5.54,12000.0,4.6511,4.6511,4.6511,4.6511,12000.0
2017-06-06 14:10:00,5.54,5.55,5.54,5.55,72980.0,4.6511,4.6595,4.6511,4.6595,72980.0
2017-06-06 14:15:00,5.55,5.56,5.54,5.55,86792.0,4.6595,4.6679,4.6511,4.6595,86792.0
2017-06-06 14:20:00,5.55,5.56,5.55,5.56,55264.0,4.6595,4.6679,4.6595,4.6679,55264.0
2017-06-06 14:25:00,5.56,5.58,5.56,5.58,219820.0,4.6679,4.6847,4.6679,4.6847,219820.0
2017-06-06 14:30:00,5.58,5.59,5.56,5.56,843664.0,4.6847,4.6931,4.6679,4.6679,843664.0
2017-06-06 14:35:00,5.56,5.56,5.55,5.55,184812.0,4.6679,4.6679,4.6595,4.6595,184812.0
2017-06-06 14:40:00,5.55,5.55,5.55,5.55,74708.0,4.6595,4.6595,4.6595,4.6595,74708.0
2017-06-06 14:45:00,5.55,5.55,5.55,5.55,34800.0,4.6595,4.6595,4.6595,4.6595,34800.0
2017-06-06 14:50:00,5.55,5.56,5.55,5.55,135996.0,4.6595,4.6679,4.6595,4.6595,135996.0
2017-06-06 14:55:00,5.55,5.56,5.55,5.55,120640.0,4.6595,4.6679,4.6595,4.6595,120640.0
2017-06-06 15:00:00,5.55,5.55,5.54,5.54,97844.0,4.6595,4.6595,4.6511,4.6511,97844.0
2017-06-06 15:05:00,5.54,5.54,5.53,5.53,122956.0,4.6511,4.6511,4.6427,4.6427,122956.0
2017-06-06 15:10:00,5.53,5.53,5.51,5.51,439964.0,4.6427,4.6427,4.6259,4.6259,439964.0
2017-06-06 15:15:00,5.51,5.52,5.51,5.51,253020.0,4.6259,4.6343,4.6259,4.6259,253020.0
2017-06-06 15:20:00,5.51,5.52,5.51,5.51,158508.0,4.6259,4.6343,4.6259,4.6259,158508.0
2017-06-06 15:25:00,5.51,5.51,5.5,5.5,312312.0,4.6259,4.6259,4.6175,4.6175,312312.0
2017-06-06 15:30:00,5.5,5.51,5.49,5.5,202768.0,4.6175,4.6259,4.6091,4.6175,202768.0
2017-06-06 15:35:00,5.5,5.51,5.49,5.5,169332.0,4.6175,4.6259,4.6091,4.6175,169332.0
2017-06-06 15:40:00,5.5,5.5,5.5,5.5,167544.0,4.6175,4.6175,4.6175,4.6175,167544.0
2017-06-06 15:45:00,5.5,5.5,5.48,5.48,610100.0,4.6175,4.6175,4.6007,4.6007,610100.0
2017-06-06 15:50:00,5.48,5.49,5.48,5.49,760284.0,4.6007,4.6091,4.6007,4.6091,760284.0
2017-06-06 15:55:00,5.49,5.49,5.47,5.48,977296.0,4.6091,4.6091,4.5923,4.6007,977296.0
2017-06-07 09:30:00,5.49,5.49,5.47,5.48,86124.0,4.6091,4.6091,4.5923,4.6007,86124.0
2017-06-07 09:35:00,5.48,5.51,5.48,5.5,90592.0,4.6007,4.6259,4.6007,4.6175,90592.0
2017-06-07 09:40:00,5.5,5.51,5.5,5.51,79436.0,4.6175,4.6259,4.6175,4.6259,79436.0
2017-06-07 09:45:00,5.52,5.53,5.51,5.52,118112.0,4.6343,4.6427,4.6259,4.6343,118112.0
2017-06-07 09:50:00,5.52,5.53,5.52,5.53,61824.0,4.6343,4.6427,4.6343,4.6427,61824.0
2017-06-07 09:55:00,5.52,5.53,5.52,5.53,33140.0,4.6343,4.6427,4.6343,4.6427,33140.0
2017-06-07 10:00:00,5.53,5.54,5.51,5.51,126984.0,4.6427,4.6511,4.6259,4.6259,126984.0
2017-06-07 10:05:00,5.51,5.52,5.51,5.52,68308.0,4.6259,4.6343,4.6259,4.6343,68308.0
2017-06-07 10:10:00,5.52,5.53,5.52,5.53,127580.0,4.6343,4.6427,4.6343,4.6427,127580.0
2017-06-07 10:15:00,5.53,5.55,5.53,5.55,151264.0,4.6427,4.6595,4.6427,4.6595,151264.0
2017-06-07 10:20:00,5.55,5.55,5.54,5.55,109896.0,4.6595,4.6595,4.6511,4.6595,109896.0
2017-06-07 10:25:00,5.55,5.55,5.53,5.53,169972.0,4.6595,4.6595,4.6427,4.6427,169972.0
2017-06-07 10:30:00,5.53,5.53,5.5,5.5,84012.0,4.6427,4.6427,4.6175,4.6175,84012.0
2017-06-07 10:35:00,5.5,5.51,5.5,5.5,79440.0,4.6175,4.6259,4.6175,4.6175,79440.0
2017-06-07 10:40:00,5.5,5.51,5.49,5.51,85000.0,4.6175,4.6259,4.6091,4.6259,85000.0
2017-06-07 10:45:00,5.51,5.52,5.51,5.52,65028.0,4.6259,4.6343,4.6259,4.6343,65028.0
2017-06-07 10:50:00,5.52,5.53,5.52,5.53,138756.0,4.6343,4.6427,4.6343,4.6427,138756.0
2017-06-07 10:55:00,5.53,5.53,5.52,5.52,60620.0,4.6427,4.6427,4.6343,4.6343,60620.0
2017-06-07 11:00:00,5.52,5.52,5.51,5.51,84480.0,4.6343,4.6343,4.6259,4.6259,84480.0
2017-06-07 11:05:00,5.51,5.52,5.51,5.51,88180.0,4.6259,4.6343,4.6259,4.6259,88180.0
2017-06-07 11:10:00,5.51,5.52,5.51,5.52,77236.0,4.6259,4.6343,4.6259,4.6343,77236.0
2017-06-07 11:15:00,5.52,5.53,5.52,5.52,72568.0,4.6343,4.6427,4.6343,4.6343,72568.0
2017-06-07 11:20:00,5.52,5.53,5.52,5.52,45472.0,4.6343,4.6427,4.6343,4.6343,45472.0
2017-06-07 11:25:00,5.52,5.52,5.51,5.51,68068.0,4.6343,4.6343,4.6259,4.6259,68068.0
2017-06-07 11:30:00,5.51,5.53,5.51,5.52,85316.0,4.6259,4.6427,4.6259,4.6343,85316.0
2017-06-07 11:35:00,5.52,5.54,5.52,5.54,117580.0,4.6343,4.6511,4.6343,4.6511,117580.0
2017-06-07 11:40:00,5.54,5.54,5.53,5.53,32444.0,4.6511,4.6511,4.6427,4.6427,32444.0
2017-06-07 11:45:00,5.53,5.53,5.52,5.53,59348.0,4.6427,4.6427,4.6343,4.6427,59348.0
2017-06-07 11:50:00,5.52,5.52,5.51,5.51,56172.0,4.6343,4.6343,4.6259,4.6259,56172.0
2017-06-07 11:55:00,5.51,5.51,5.5,5.5,58504.0,4.6259,4.6259,4.6175,4.6175,58504.0
2017-06-07 12:00:00,5.5,5.5,5.49,5.49,93068.0,4.6175,4.6175,4.6091,4.6091,93068.0
2017-06-07 12:05:00,5.5,5.5,5.49,5.5,74800.0,4.6175,4.6175,4.6091,4.6175,74800.0
2017-06-07 12:10:00,5.5,5.5,5.49,5.49,51012.0,4.6175,4.6175,4.6091,4.6091,51012.0
2017-06-07 12:15:00,5.49,5.5,5.49,5.5,49760.0,4.6091,4.6175,4.6091,4.6175,49760.0
2017-06-07 12:20:00,5.49,5.5,5.49,5.5,57060.0,4.6091,4.6175,4.6091,4.6175,57060.0
2017-06-07 12:25:00,5.5,5.5,5.5,5.5,52044.0,4.6175,4.6175,4.6175,4.6175,52044.0
2017-06-07 12:30:00,5.5,5.5,5.48,5.49,53856.0,4.6175,4.6175,4.6007,4.6091,53856.0
2017-06-07 12:35:00,5.49,5.49,5.48,5.48,83012.0,4.6091,4.6091,4.6007,4.6007,83012.0
2017-06-07 12:40:00,5.48,5.49,5.48,5.48,35728.0,4.6007,4.6091,4.6007,4.6007,35728.0
2017-06-07 12:45:00,5.48,5.48,5.47,5.48,88216.0,4.6007,4.6007,4.5923,4.6007,88216.0
2017-06-07 12:50:00,5.48,5.48,5.47,5.47,86340.0,4.6007,4.6007,4.5923,4.5923,86340.0
2017-06-07 12:55:00,5.47,5.48,5.47,5.47,91000.0,4.5923,4.6007,4.5923,4.5923,91000.0
2017-06-07 13:00:00,5.47,5.48,5.47,5.48,98380.0,4.5923,4.6007,4.5923,4.6007,98380.0
2017-06-07 13:05:00,5.49,5.49,5.48,5.49,45696.0,4.6091,4.6091,4.6007,4.6091,45696.0
2017-06-07 13:10:00,5.48,5.49,5.48,5.48,48180.0,4.6007,4.6091,4.6007,4.6007,48180.0
2017-06-07 13:15:00,5.48,5.49,5.48,5.48,43716.0,4.6007,4.6091,4.6007,4.6007,43716.0
2017-06-07 13:20:00,5.48,5.48,5.47,5.48,71092.0,4.6007,4.6007,4.5923,4.6007,71092.0
2017-06-07 13:25:00,5.48,5.49,5.47,5.47,51472.0,4.6007,4.6091,4.5923,4.5923,51472.0
2017-06-07 13:30:00,5.48,5.48,5.47,5.47,73380.0,4.6007,4.6007,4.5923,4.5923,73380.0
2017-06-07 13:35:00,5.47,5.48,5.47,5.47,52228.0,4.5923,4.6007,4.5923,4.5923,52228.0
2017-06-07 13:40:00,5.47,5.47,5.46,5.46,100264.0,4.5923,4.5923,4.5839,4.5839,100264.0
2017-06-07 13:45:00,5.46,5.46,5.46,5.46,50116.0,4.5839,4.5839,4.5839,4.5839,50116.0
2017-06-07 13:50:00,5.46,5.47,5.46,5.47,50116.0,4.5839,4.5923,4.5839,4.5923,50116.0
2017-06-07 13:55:00,5.47,5.47,5.47,5.47,54320.0,4.5923,4.5923,4.5923,4.5923,54320.0
2017-06-07 14:00:00,5.47,5.47,5.46,5.47,91696.0,4.5923,4.5923,4.5839,4.5923,91696.0
2017-06-07 14:05:00,5.47,5.47,5.46,5.47,94556.0,4.5923,4.5923,4.5839,4.5923,94556.0
2017-06-07 14:10:00,5.46,5.47,5.46,5.47,59408.0,4.5839,4.5923,4.5839,4.5923,59408.0
2017-06-07 14:15:00,5.47,5.47,5.46,5.47,49600.0,4.5923,4.5923,4.5839,4.5923,49600.0
2017-06-07 14:20:00,5.47,5.47,5.47,5.47,64620.0,4.5923,4.5923,4.5923,4.5923,64620.0
2017-06-07 14:25:00,5.47,5.47,5.47,5.47,35040.0,4.5923,4.5923,4.5923,4.5923,35040.0
2017-06-07 14:30:00,5.47,5.49,5.47,5.48,127100.0,4.5923,4.6091,4.5923,4.6007,127100.0
2017-06-07 14:35:00,5.48,5.48,5.47,5.47,76160.0,4.6007,4.6007,4.5923,4.5923,76160.0
2017-06-07 14:40:00,5.47,5.48,5.47,5.47,86048.0,4.5923,4.6007,4.5923,4.5923,86048.0
2017-06-07 14:45:00,5.48,5.49,5.48,5.49,131824.0,4.6007,4.6091,4.6007,4.6091,131824.0
2017-06-07 14:50:00,5.48,5.49,5.48,5.49,107876.0,4.6007,4.6091,4.6007,4.6091,107876.0
2017-06-07 14:55:00,5.49,5.49,5.49,5.49,105252.0,4.6091,4.6091,4.6091,4.6091,105252.0
2017-06-07 15:00:00,5.49,5.49,5.49,5.49,47472.0,4.6091,4.6091,4.6091,4.6091,47472.0
2017-06-07 15:05:00,5.49,5.5,5.49,5.5,218636.0,4.6091,4.6175,4.6091,4.6175,218636.0
2017-06-07 15:10:00,5.5,5.51,5.5,5.51,141400.0,4.6175,4.6259,4.6175,4.6259,141400.0
2017-06-07 15:15:00,5.51,5.51,5.5,5.5,125288.0,4.6259,4.6259,4.6175,4.6175,125288.0
2017-06-07 15:20:00,5.5,5.51,5.5,5.5,97588.0,4.6175,4.6259,4.6175,4.6175,97588.0
2017-06-07 15:25:00,5.51,5.51,5.5,5.51,120068.0,4.6259,4.6259,4.6175,4.6259,120068.0
2017-06-07 15:30:00,5.51,5.51,5.51,5.51,129812.0,4.6259,4.6259,4.6259,4.6259,129812.0
2017-06-07 15:35:00,5.51,5.51,5.5,5.5,130148.0,4.6259,4.6259,4.6175,4.6175,130148.0
2017-06-07 15:40:00,5.5,5.51,5.5,5.51,160192.0,4.6175,4.6259,4.6175,4.6259,160192.0
2017-06-07 15:45:00,5.51,5.52,5.51,5.51,266028.0,4.6259,4.6343,4.6259,4.6259,266028.0
2017-06-07 15:50:00,5.51,5.51,5.5,5.5,295040.0,4.6259,4.6259,4.6175,4.6175,295040.0
2017-06-07 15:55:00,5.51,5.51,5.5,5.51,724708.0,4.6259,4.6259,4.6175,4.6259,724708.0
2017-06-08 09:30:00,5.54,5.56,5.51,5.51,181956.0,4.6511,4.6679,4.6259,4.6259,181956.0
2017-06-08 09:35:00,5.51,5.54,5.51,5.54,35668.0,4.6259,4.6511,4.6259,4.6511,35668.0
2017-06-08 09:40:00,5.54,5.59,5.54,5.58,100916.0,4.6511,4.6931,4.6511,4.6847,100916.0
2017-06-08 09:45:00,5.58,5.61,5.58,5.58,134120.0,4.6847,4.7099,4.6847,4.6847,134120.0
2017-06-08 09:50:00,5.58,5.59,5.56,5.59,76232.0,4.6847,4.6931,4.6679,4.6931,76232.0
2017-06-08 09:55:00,5.59,5.61,5.58,5.59,156888.0,4.6931,4.7099,4.6847,4.6931,156888.0
2017-06-08 10:00:00,5.58,5.59,5.57,5.58,85416.0,4.6847,4.6931,4.6763,4.6847,85416.0
2017-06-08 10:05:00,5.57,5.58,5.57,5.57,62780.0,4.6763,4.6847,4.6763,4.6763,62780.0
2017-06-08 10:10:00,5.57,5.58,5.56,5.58,231940.0,4.6763,4.6847,4.6679,4.6847,231940.0
2017-06-08 10:15:00,5.58,5.59,5.58,5.58,92768.0,4.6847,4.6931,4.6847,4.6847,92768.0
2017-06-08 10:20:00,5.58,5.58,5.56,5.56,67328.0,4.6847,4.6847,4.6679,4.6679,67328.0
2017-06-08 10:25:00,5.56,5.57,5.56,5.56,53232.0,4.6679,4.6763,4.6679,4.6679,53232.0
2017-06-08 10:30:00,5.55,5.56,5.55,5.55,97440.0,4.6595,4.6679,4.6595,4.6595,97440.0
2017-06-08 10:35:00,5.55,5.56,5.55,5.56,143648.0,4.6595,4.6679,4.6595,4.6679,143648.0
2017-06-08 10:40:00,5.56,5.57,5.56,5.57,101384.0,4.6679,4.6763,4.6679,4.6763,101384.0
2017-06-08 10:45:00,5.57,5.59,5.57,5.58,158384.0,4.6763,4.6931,4.6763,4.6847,158384.0
2017-06-08 10:50:00,5.58,5.58,5.57,5.57,104948.0,4.6847,4.6847,4.6763,4.6763,104948.0
2017-06-08 10:55:00,5.57,5.57,5.55,5.55,148076.0,4.6763,4.6763,4.6595,4.6595,148076.0
2017-06-08 11:00:00,5.55,5.55,5.54,5.54,193140.0,4.6595,4.6595,4.6511,4.6511,193140.0
2017-06-08 11:05:00,5.54,5.54,5.53,5.54,146820.0,4.6511,4.6511,4.6427,4.6511,146820.0
2017-06-08 11:10:00,5.54,5.55,5.53,5.53,132076.0,4.6511,4.6595,4.6427,4.6427,132076.0
2017-06-08 11:15:00,5.53,5.53,5.52,5.53,61916.0,4.6427,4.6427,4.6343,4.6427,61916.0
2017-06-08 11:20:00,5.53,5.54,5.53,5.53,42912.0,4.6427,4.6511,4.6427,4.6427,42912.0
2017-06-08 11:25:00,5.53,5.53,5.52,5.52,32728.0,4.6427,4.6427,4.6343,4.6343,32728.0
2017-06-08 11:30:00,5.52,5.52,5.52,5.52,72520.0,4.6343,4.6343,4.6343,4.6343,72520.0
2017-06-08 11:35:00,5.52,5.52,5.51,5.51,62704.0,4.6343,4.6343,4.6259,4.6259,62704.0
2017-06-08 11:40:00,5.51,5.52,5.5,5.51,63752.0,4.6259,4.6343,4.6175,4.6259,63752.0
2017-06-08 11:45:00,5.51,5.51,5.48,5.48,353592.0,4.6259,4.6259,4.6007,4.6007,353592.0
2017-06-08 11:50:00,5.48,5.49,5.48,5.49,140552.0,4.6007,4.6091,4.6007,4.6091,140552.0
2017-06-08 11:55:00,5.49,5.49,5.49,5.49,85604.0,4.6091,4.6091,4.6091,4.6091,85604.0
2017-06-08 12:00:00,5.49,5.49,5.48,5.48,193348.0,4.6091,4.6091,4.6007,4.6007,193348.0
2017-06-08 12:05:00,5.48,5.48,5.47,5.47,225192.0,4.6007,4.6007,4.5923,4.5923,225192.0
2017-06-08 12:10:00,5.47,5.48,5.47,5.47,100632.0,4.5923,4.6007,4.5923,4.5923,100632.0
2017-06-08 12:15:00,5.47,5.49,5.47,5.49,114116.0,4.5923,4.6091,4.5923,4.6091,114116.0
2017-06-08 12:20:00,5.49,5.49,5.47,5.47,88940.0,4.6091,4.6091,4.5923,4.5923,88940.0
2017-06-08 12:25:00,5.47,5.47,5.46,5.46,158856.0,4.5923,4.5923,4.5839,4.5839,158856.0
2017-06-08 12:30:00,5.46,5.47,5.46,5.46,103704.0,4.5839,4.5923,4.5839,4.5839,103704.0
2017-06-08 12:35:00,5.46,5.46,5.46,5.46,97268.0,4.5839,4.5839,4.5839,4.5839,97268.0
2017-06-08 12:40:00,5.46,5.46,5.45,5.46,95940.0,4.5839,4.5839,4.5755,4.5839,95940.0
2017-06-08 12:45:00,5.46,5.46,5.45,5.46,129584.0,4.5839,4.5839,4.5755,4.5839,129584.0
2017-06-08 12:50:00,5.46,5.46,5.44,5.45,117628.0,4.5839,4.5839,4.5671,4.5755,117628.0
2017-06-08 12:55:00,5.45,5.45,5.43,5.44,116144.0,4.5755,4.5755,4.5587,4.5671,116144.0
2017-06-08 13:00:00,5.44,5.44,5.42,5.43,143484.0,4.5671,4.5671,4.5503,4.5587,143484.0
2017-06-08 13:05:00,5.43,5.43,5.43,5.43,96272.0,4.5587,4.5587,4.5587,4.5587,96272.0
2017-06-08 13:10:00,5.43,5.43,5.42,5.42,136248.0,4.5587,4.5587,4.5503,4.5503,136248.0
2017-06-08 13:15:00,5.42,5.43,5.42,5.43,138148.0,4.5503,4.5587,4.5503,4.5587,138148.0
2017-06-08 13:20:00,5.43,5.43,5.42,5.43,138296.0,4.5587,4.5587,4.5503,4.5587,138296.0
2017-06-08 13:25:00,5.43,5.43,5.42,5.42,111204.0,4.5587,4.5587,4.5503,4.5503,111204.0
2017-06-08 13:30:00,5.42,5.43,5.42,5.42,96140.0,4.5503,4.5587,4.5503,4.5503,96140.0
2017-06-08 13:35:00,5.42,5.42,5.41,5.41,185116.0,4.5503,4.5503,4.5419,4.5419,185116.0
2017-06-08 13:40:00,5.41,5.42,5.41,5.41,124960.0,4.5419,4.5503,4.5419,4.5419,124960.0
2017-06-08 13:45:00,5.41,5.42,5.41,5.41,125036.0,4.5419,4.5503,4.5419,4.5419,125036.0
2017-06-08 13:50:00,5.41,5.41,5.4,5.4,141736.0,4.5419,4.5419,4.5335,4.5335,141736.0
2017-06-08 13:55:00,5.4,5.4,5.39,5.39,150740.0,4.5335,4.5335,4.5252,4.5252,150740.0
2017-06-08 14:00:00,5.39,5.4,5.38,5.38,145352.0,4.5252,4.5335,4.5168,4.5168,145352.0
2017-06-08 14:05:00,5.38,5.39,5.38,5.38,134104.0,4.5168,4.5252,4.5168,4.5168,134104.0
2017-06-08 14:10:00,5.38,5.39,5.37,5.37,190232.0,4.5168,4.5252,4.5084,4.5084,190232.0
2017-06-08 14:15:00,5.37,5.38,5.37,5.38,84516.0,4.5084,4.5168,4.5084,4.5168,84516.0
2017-06-08 14:20:00,5.38,5.38,5.37,5.37,102484.0,4.5168,4.5168,4.5084,4.5084,102484.0
2017-06-08 14:25:00,5.37,5.37,5.35,5.35,284548.0,4.5084,4.5084,4.4916,4.4916,284548.0
2017-06-08 14:30:00,5.35,5.36,5.35,5.35,225984.0,4.4916,4.5,4.4916,4.4916,225984.0
2017-06-08 14:35:00,5.35,5.36,5.35,5.35,104668.0,4.4916,4.5,4.4916,4.4916,104668.0
2017-06-08 14:40:00,5.35,5.37,5.35,5.36,222816.0,4.4916,4.5084,4.4916,4.5,222816.0
2017-06-08 14:45:00,5.36,5.36,5.34,5.34,104324.0,4.5,4.5,4.4832,4.4832,104324.0
2017-06-08 14:50:00,5.35,5.36,5.34,5.34,112656.0,4.4916,4.5,4.4832,4.4832,112656.0
2017-06-08 14:55:00,5.34,5.35,5.33,5.35,239608.0,4.4832,4.4916,4.4748,4.4916,239608.0
2017-06-08 15:00:00,5.35,5.36,5.34,5.34,141960.0,4.4916,4.5,4.4832,4.4832,141960.0
2017-06-08 15:05:00,5.34,5.34,5.34,5.34,124720.0,4.4832,4.4832,4.4832,4.4832,124720.0
2017-06-08 15:10:00,5.34,5.35,5.34,5.34,144056.0,4.4832,4.4916,4.4832,4.4832,144056.0
2017-06-08 15:15:00,5.34,5.35,5.34,5.34,111404.0,4.4832,4.4916,4.4832,4.4832,111404.0
2017-06-08 15:20:00,5.34,5.35,5.34,5.35,136520.0,4.4832,4.4916,4.4832,4.4916,136520.0
2017-06-08 15:25:00,5.35,5.35,5.34,5.35,228528.0,4.4916,4.4916,4.4832,4.4916,228528.0
2017-06-08 15:30:00,5.35,5.35,5.34,5.34,162792.0,4.4916,4.4916,4.4832,4.4832,162792.0
2017-06-08 15:35:00,5.34,5.35,5.33,5.33,193048.0,4.4832,4.4916,4.4748,4.4748,193048.0
2017-06-08 15:40:00,5.33,5.34,5.33,5.33,196736.0,4.4748,4.4832,4.4748,4.4748,196736.0
2017-06-08 15:45:00,5.34,5.34,5.33,5.34,306644.0,4.4832,4.4832,4.4748,4.4832,306644.0
2017-06-08 15:50:00,5.34,5.35,5.34,5.34,625920.0,4.4832,4.4916,4.4832,4.4832,625920.0
2017-06-08 15:55:00,5.34,5.35,5.33,5.34,1113604.0,4.4832,4.4916,4.4748,4.4832,1113604.0
2017-06-09 09:30:00,5.33,5.37,5.33,5.36,163244.0,4.4748,4.5084,4.4748,4.5,163244.0
2017-06-09 09:35:00,5.37,5.37,5.33,5.36,53044.0,4.5084,4.5084,4.4748,4.5,53044.0
2017-06-09 09:40:00,5.36,5.4,5.35,5.39,123816.0,4.5,4.5335,4.4916,4.5252,123816.0
2017-06-09 09:45:00,5.39,5.39,5.38,5.38,87024.0,4.5252,4.5252,4.5168,4.5168,87024.0
2017-06-09 09:50:00,5.38,5.39,5.37,5.39,73956.0,4.5168,4.5252,4.5084,4.5252,73956.0
2017-06-09 09:55:00,5.39,5.4,5.37,5.39,104496.0,4.5252,4.5335,4.5084,4.5252,104496.0
2017-06-09 10:00:00,5.38,5.38,5.37,5.37,144248.0,4.5168,4.5168,4.5084,4.5084,144248.0
2017-06-09 10:05:00,5.37,5.38,5.37,5.37,99408.0,4.5084,4.5168,4.5084,4.5084,99408.0
2017-06-09 10:10:00,5.37,5.4,5.37,5.39,220704.0,4.5084,4.5335,4.5084,4.5252,220704.0
2017-06-09 10:15:00,5.39,5.39,5.37,5.38,160556.0,4.5252,4.5252,4.5084,4.5168,160556.0
2017-06-09 10:20:00,5.38,5.39,5.37,5.39,134292.0,4.5168,4.5252,4.5084,4.5252,134292.0
2017-06-09 10:25:00,5.39,5.4,5.38,5.4,103592.0,4.5252,4.5335,4.5168,4.5335,103592.0
2017-06-09 10:30:00,5.4,5.42,5.4,5.4,130800.0,4.5335,4.5503,4.5335,4.5335,130800.0
2017-06-09 10:35:00,5.4,5.42,5.4,5.41,149332.0,4.5335,4.5503,4.5335,4.5419,149332.0
2017-06-09 10:40:00,5.41,5.41,5.4,5.41,50256.0,4.5419,4.5419,4.5335,4.5419,50256.0
2017-06-09 10:45:00,5.41,5.43,5.41,5.43,197944.0,4.5419,4.5587,4.5419,4.5587,197944.0
2017-06-09 10:50:00,5.43,5.43,5.43,5.43,60516.0,4.5587,4.5587,4.5587,4.5587,60516.0
2017-06-09 10:55:00,5.43,5.44,5.42,5.44,105820.0,4.5587,4.5671,4.5503,4.5671,105820.0
2017-06-09 11:00:00,5.44,5.45,5.43,5.45,70116.0,4.5671,4.5755,4.5587,4.5755,70116.0
2017-06-09 11:05:00,5.45,5.47,5.45,5.47,148284.0,4.5755,4.5923,4.5755,4.5923,148284.0
2017-06-09 11:10:00,5.47,5.48,5.46,5.48,289168.0,4.5923,4.6007,4.5839,4.6007,289168.0
2017-06-09 11:15:00,5.48,5.49,5.48,5.48,244016.0,4.6007,4.6091,4.6007,4.6007,244016.0
2017-06-09 11:20:00,5.48,5.48,5.46,5.46,249808.0,4.6007,4.6007,4.5839,4.5839,249808.0
2017-06-09 11:25:00,5.46,5.47,5.45,5.46,119084.0,4.5839,4.5923,4.5755,4.5839,119084.0
2017-06-09 11:30:00,5.46,5.47,5.46,5.47,113728.0,4.5839,4.5923,4.5839,4.5923,113728.0
2017-06-09 11:35:00,5.47,5.47,5.44,5.45,216288.0,4.5923,4.5923,4.5671,4.5755,216288.0
2017-06-09 11:40:00,5.45,5.46,5.45,5.45,63036.0,4.5755,4.5839,4.5755,4.5755,63036.0
2017-06-09 11:45:00,5.45,5.47,5.45,5.46,68852.0,4.5755,4.5923,4.5755,4.5839,68852.0
2017-06-09 11:50:00,5.47,5.47,5.43,5.45,204080.0,4.5923,4.5923,4.5587,4.5755,204080.0
2017-06-09 11:55:00,5.45,5.45,5.43,5.44,66260.0,4.5755,4.5755,4.5587,4.5671,66260.0
2017-06-09 12:00:00,5.44,5.44,5.43,5.44,45988.0,4.5671,4.5671,4.5587,4.5671,45988.0
2017-06-09 12:05:00,5.44,5.44,5.43,5.44,50860.0,4.5671,4.5671,4.5587,4.5671,50860.0
2017-06-09 12:10:00,5.44,5.46,5.44,5.45,49920.0,4.5671,4.5839,4.5671,4.5755,49920.0
2017-06-09 12:15:00,5.46,5.46,5.45,5.45,70000.0,4.5839,4.5839,4.5755,4.5755,70000.0
2017-06-09 12:20:00,5.45,5.45,5.44,5.44,44948.0,4.5755,4.5755,4.5671,4.5671,44948.0
2017-06-09 12:25:00,5.44,5.44,5.43,5.44,28296.0,4.5671,4.5671,4.5587,4.5671,28296.0
2017-06-09 12:30:00,5.44,5.45,5.44,5.44,50204.0,4.5671,4.5755,4.5671,4.5671,50204.0
2017-06-09 12:35:00,5.44,5.44,5.43,5.44,54388.0,4.5671,4.5671,4.5587,4.5671,54388.0
2017-06-09 12:40:00,5.44,5.45,5.44,5.45,53160.0,4.5671,4.5755,4.5671,4.5755,53160.0
2017-06-09 12:45:00,5.45,5.47,5.45,5.47,64196.0,4.5755,4.5923,4.5755,4.5923,64196.0
2017-06-09 12:50:00,5.47,5.47,5.46,5.47,98508.0,4.5923,4.5923,4.5839,4.5923,98508.0
2017-06-09 12:55:00,5.47,5.47,5.46,5.47,34148.0,4.5923,4.5923,4.5839,4.5923,34148.0
2017-06-09 13:00:00,5.47,5.48,5.46,5.47,112708.0,4.5923,4.6007,4.5839,4.5923,112708.0
2017-06-09 13:05:00,5.47,5.48,5.46,5.47,61284.0,4.5923,4.6007,4.5839,4.5923,61284.0
2017-06-09 13:10:00,5.47,5.48,5.47,5.47,80304.0,4.5923,4.6007,4.5923,4.5923,80304.0
2017-06-09 13:15:00,5.47,5.48,5.47,5.47,63124.0,4.5923,4.6007,4.5923,4.5923,63124.0
2017-06-09 13:20:00,5.47,5.48,5.47,5.48,51964.0,4.5923,4.6007,4.5923,4.6007,51964.0
2017-06-09 13:25:00,5.47,5.47,5.46,5.47,103740.0,4.5923,4.5923,4.5839,4.5923,103740.0
2017-06-09 13:30:00,5.47,5.47,5.46,5.46,53544.0,4.5923,4.5923,4.5839,4.5839,53544.0
2017-06-09 13:35:00,5.46,5.48,5.46,5.47,94292.0,4.5839,4.6007,4.5839,4.5923,94292.0
2017-06-09 13:40:00,5.47,5.47,5.46,5.46,60372.0,4.5923,4.5923,4.5839,4.5839,60372.0
2017-06-09 13:45:00,5.46,5.47,5.46,5.46,57492.0,4.5839,4.5923,4.5839,4.5839,57492.0
2017-06-09 13:50:00,5.46,5.47,5.46,5.46,68400.0,4.5839,4.5923,4.5839,4.5839,68400.0
2017-06-09 13:55:00,5.47,5.47,5.45,5.45,230164.0,4.5923,4.5923,4.5755,4.5755,230164.0
2017-06-09 14:00:00,5.45,5.45,5.44,5.45,68076.0,4.5755,4.5755,4.5671,4.5755,68076.0
2017-06-09 14:05:00,5.46,5.46,5.43,5.44,45052.0,4.5839,4.5839,4.5587,4.5671,45052.0
2017-06-09 14:10:00,5.44,5.46,5.43,5.45,111708.0,4.5671,4.5839,4.5587,4.5755,111708.0
2017-06-09 14:15:00,5.45,5.47,5.45,5.46,91496.0,4.5755,4.5923,4.5755,4.5839,91496.0
2017-06-09 14:20:00,5.46,5.47,5.45,5.46,70608.0,4.5839,4.5923,4.5755,4.5839,70608.0
2017-06-09 14:25:00,5.46,5.48,5.46,5.47,69676.0,4.5839,4.6007,4.5839,4.5923,69676.0
2017-06-09 14:30:00,5.47,5.48,5.46,5.47,143060.0,4.5923,4.6007,4.5839,4.5923,143060.0
2017-06-09 14:35:00,5.47,5.47,5.46,5.46,88404.0,4.5923,4.5923,4.5839,4.5839,88404.0
2017-06-09 14:40:00,5.46,5.46,5.45,5.46,65812.0,4.5839,4.5839,4.5755,4.5839,65812.0
2017-06-09 14:45:00,5.46,5.48,5.45,5.47,121212.0,4.5839,4.6007,4.5755,4.5923,121212.0
2017-06-09 14:50:00,5.47,5.47,5.44,5.46,143784.0,4.5923,4.5923,4.5671,4.5839,143784.0
2017-06-09 14:55:00,5.46,5.46,5.45,5.46,114364.0,4.5839,4.5839,4.5755,4.5839,114364.0
2017-06-09 15:00:00,5.46,5.48,5.46,5.46,122872.0,4.5839,4.6007,4.5839,4.5839,122872.0
2017-06-09 15:05:00,5.46,5.47,5.46,5.46,100556.0,4.5839,4.5923,4.5839,4.5839,100556.0
2017-06-09 15:10:00,5.46,5.47,5.46,5.46,35200.0,4.5839,4.5923,4.5839,4.5839,35200.0
2017-06-09 15:15:00,5.47,5.48,5.46,5.48,139428.0,4.5923,4.6007,4.5839,4.6007,139428.0
2017-06-09 15:20:00,5.48,5.48,5.47,5.48,88740.0,4.6007,4.6007,4.5923,4.6007,88740.0
2017-06-09 15:25:00,5.48,5.49,5.47,5.49,208656.0,4.6007,4.6091,4.5923,4.6091,208656.0
2017-06-09 15:30:00,5.49,5.49,5.47,5.48,198876.0,4.6091,4.6091,4.5923,4.6007,198876.0
2017-06-09 15:35:00,5.48,5.48,5.47,5.48,231328.0,4.6007,4.6007,4.5923,4.6007,231328.0
2017-06-09 15:40:00,5.48,5.49,5.48,5.49,315220.0,4.6007,4.6091,4.6007,4.6091,315220.0
2017-06-09 15:45:00,5.49,5.51,5.48,5.51,999272.0,4.6091,4.6259,4.6007,4.6259,999272.0
2017-06-09 15:50:00,5.51,5.52,5.5,5.5,654820.0,4.6259,4.6343,4.6175,4.6175,654820.0
2017-06-09 15:55:00,5.51,5.51,5.49,5.5,889724.0,4.6259,4.6259,4.6091,4.6175,889724.0
2017-06-12 09:30:00,5.49,5.52,5.47,5.5,238868.0,4.6091,4.6343,4.5923,4.6175,238868.0
2017-06-12 09:35:00,5.5,5.53,5.49,5.51,293904.0,4.6175,4.6427,4.6091,4.6259,293904.0
2017-06-12 09:40:00,5.51,5.54,5.49,5.52,400236.0,4.6259,4.6511,4.6091,4.6343,400236.0
2017-06-12 09:45:00,5.52,5.53,5.5,5.51,253460.0,4.6343,4.6427,4.6175,4.6259,253460.0
2017-06-12 09:50:00,5.51,5.54,5.5,5.51,292236.0,4.6259,4.6511,4.6175,4.6259,292236.0
2017-06-12 09:55:00,5.52,5.52,5.48,5.48,211620.0,4.6343,4.6343,4.6007,4.6007,211620.0
2017-06-12 10:00:00,5.48,5.49,5.43,5.44,279312.0,4.6007,4.6091,4.5587,4.5671,279312.0
2017-06-12 10:05:00,5.44,5.48,5.44,5.46,164256.0,4.5671,4.6007,4.5671,4.5839,164256.0
2017-06-12 10:10:00,5.45,5.48,5.43,5.48,296020.0,4.5755,4.6007,4.5587,4.6007,296020.0
2017-06-12 10:15:00,5.48,5.48,5.44,5.45,376976.0,4.6007,4.6007,4.5671,4.5755,376976.0
2017-06-12 10:20:00,5.45,5.47,5.43,5.44,289824.0,4.5755,4.5923,4.5587,4.5671,289824.0
2017-06-12 10:25:00,5.44,5.46,5.43,5.43,288008.0,4.5671,4.5839,4.5587,4.5587,288008.0
2017-06-12 10:30:00,5.43,5.46,5.41,5.45,161764.0,4.5587,4.5839,4.5419,4.5755,161764.0
2017-06-12 10:35:00,5.45,5.48,5.45,5.47,95436.0,4.5755,4.6007,4.5755,4.5923,95436.0
2017-06-12 10:40:00,5.47,5.5,5.47,5.49,111644.0,4.5923,4.6175,4.5923,4.6091,111644.0
2017-06-12 10:45:00,5.49,5.49,5.48,5.49,80944.0,4.6091,4.6091,4.6007,4.6091,80944.0
2017-06-12 10:50:00,5.49,5.49,5.46,5.47,219164.0,4.6091,4.6091,4.5839,4.5923,219164.0
2017-06-12 10:55:00,5.47,5.48,5.46,5.47,101752.0,4.5923,4.6007,4.5839,4.5923,101752.0
2017-06-12 11:00:00,5.47,5.48,5.47,5.47,76632.0,4.5923,4.6007,4.5923,4.5923,76632.0
2017-06-12 11:05:00,5.47,5.47,5.45,5.45,49236.0,4.5923,4.5923,4.5755,4.5755,49236.0
2017-06-12 11:10:00,5.45,5.46,5.43,5.44,81664.0,4.5755,4.5839,4.5587,4.5671,81664.0
2017-06-12 11:15:00,5.44,5.46,5.43,5.44,104828.0,4.5671,4.5839,4.5587,4.5671,104828.0
2017-06-12 11:20:00,5.44,5.46,5.44,5.45,62356.0,4.5671,4.5839,4.5671,4.5755,62356.0
2017-06-12 11:25:00,5.46,5.47,5.45,5.47,90764.0,4.5839,4.5923,4.5755,4.5923,90764.0
2017-06-12 11:30:00,5.47,5.48,5.46,5.47,88992.0,4.5923,4.6007,4.5839,4.5923,88992.0
2017-06-12 11:35:00,5.47,5.47,5.45,5.45,83768.0,4.5923,4.5923,4.5755,4.5755,83768.0
2017-06-12 11:40:00,5.45,5.46,5.44,5.46,61128.0,4.5755,4.5839,4.5671,4.5839,61128.0
2017-06-12 11:45:00,5.46,5.48,5.46,5.48,61288.0,4.5839,4.6007,4.5839,4.6007,61288.0
2017-06-12 11:50:00,5.47,5.47,5.45,5.45,76452.0,4.5923,4.5923,4.5755,4.5755,76452.0
2017-06-12 11:55:00,5.45,5.47,5.45,5.47,68188.0,4.5755,4.5923,4.5755,4.5923,68188.0
2017-06-12 12:00:00,5.47,5.47,5.46,5.46,57540.0,4.5923,4.5923,4.5839,4.5839,57540.0
2017-06-12 12:05:00,5.46,5.47,5.45,5.46,63288.0,4.5839,4.5923,4.5755,4.5839,63288.0
2017-06-12 12:10:00,5.46,5.47,5.45,5.47,50656.0,4.5839,4.5923,4.5755,4.5923,50656.0
2017-06-12 12:15:00,5.47,5.47,5.46,5.47,60440.0,4.5923,4.5923,4.5839,4.5923,60440.0
2017-06-12 12:20:00,5.47,5.48,5.47,5.47,49100.0,4.5923,4.6007,4.5923,4.5923,49100.0
2017-06-12 12:25:00,5.47,5.48,5.47,5.48,47604.0,4.5923,4.6007,4.5923,4.6007,47604.0
2017-06-12 12:30:00,5.48,5.49,5.48,5.49,49548.0,4.6007,4.6091,4.6007,4.6091,49548.0
2017-06-12 12:35:00,5.49,5.49,5.48,5.48,157152.0,4.6091,4.6091,4.6007,4.6007,157152.0
2017-06-12 12:40:00,5.48,5.49,5.47,5.47,244132.0,4.6007,4.6091,4.5923,4.5923,244132.0
2017-06-12 12:45:00,5.47,5.47,5.46,5.46,127832.0,4.5923,4.5923,4.5839,4.5839,127832.0
2017-06-12 12:50:00,5.46,5.46,5.45,5.45,65140.0,4.5839,4.5839,4.5755,4.5755,65140.0
2017-06-12 12:55:00,5.45,5.45,5.43,5.43,98568.0,4.5755,4.5755,4.5587,4.5587,98568.0
2017-06-12 13:00:00,5.43,5.45,5.43,5.44,150416.0,4.5587,4.5755,4.5587,4.5671,150416.0
2017-06-12 13:05:00,5.44,5.45,5.43,5.44,58212.0,4.5671,4.5755,4.5587,4.5671,58212.0
2017-06-12 13:10:00,5.44,5.44,5.43,5.43,47004.0,4.5671,4.5671,4.5587,4.5587,47004.0
2017-06-12 13:15:00,5.43,5.44,5.43,5.43,54924.0,4.5587,4.5671,4.5587,4.5587,54924.0
2017-06-12 13:20:00,5.43,5.43,5.42,5.43,67184.0,4.5587,4.5587,4.5503,4.5587,67184.0
2017-06-12 13:25:00,5.42,5.43,5.42,5.43,59212.0,4.5503,4.5587,4.5503,4.5587,59212.0
2017-06-12 13:30:00,5.43,5.44,5.43,5.43,76788.0,4.5587,4.5671,4.5587,4.5587,76788.0
2017-06-12 13:35:00,5.44,5.45,5.43,5.45,52284.0,4.5671,4.5755,4.5587,4.5755,52284.0
2017-06-12 13:40:00,5.45,5.45,5.45,5.45,31292.0,4.5755,4.5755,4.5755,4.5755,31292.0
2017-06-12 13:45:00,5.45,5.46,5.45,5.45,99156.0,4.5755,4.5839,4.5755,4.5755,99156.0
2017-06-12 13:50:00,5.46,5.46,5.45,5.46,41580.0,4.5839,4.5839,4.5755,4.5839,41580.0
2017-06-12 13:55:00,5.46,5.46,5.45,5.46,76556.0,4.5839,4.5839,4.5755,4.5839,76556.0
2017-06-12 14:00:00,5.46,5.46,5.45,5.46,56008.0,4.5839,4.5839,4.5755,4.5839,56008.0
2017-06-12 14:05:00,5.46,5.47,5.46,5.47,59136.0,4.5839,4.5923,4.5839,4.5923,59136.0
2017-06-12 14:10:00,5.47,5.47,5.46,5.46,57644.0,4.5923,4.5923,4.5839,4.5839,57644.0
2017-06-12 14:15:00,5.46,5.47,5.46,5.46,36400.0,4.5839,4.5923,4.5839,4.5839,36400.0
2017-06-12 14:20:00,5.46,5.47,5.45,5.45,77232.0,4.5839,4.5923,4.5755,4.5755,77232.0
2017-06-12 14:25:00,5.45,5.46,5.45,5.46,58104.0,4.5755,4.5839,4.5755,4.5839,58104.0
2017-06-12 14:30:00,5.45,5.46,5.43,5.44,111712.0,4.5755,4.5839,4.5587,4.5671,111712.0
2017-06-12 14:35:00,5.44,5.44,5.43,5.44,77248.0,4.5671,4.5671,4.5587,4.5671,77248.0
2017-06-12 14:40:00,5.44,5.44,5.42,5.42,85992.0,4.5671,4.5671,4.5503,4.5503,85992.0
2017-06-12 14:45:00,5.42,5.43,5.42,5.43,73216.0,4.5503,4.5587,4.5503,4.5587,73216.0
2017-06-12 14:50:00,5.43,5.43,5.43,5.43,70852.0,4.5587,4.5587,4.5587,4.5587,70852.0
2017-06-12 14:55:00,5.43,5.43,5.43,5.43,145264.0,4.5587,4.5587,4.5587,4.5587,145264.0
2017-06-12 15:00:00,5.43,5.43,5.42,5.42,120636.0,4.5587,4.5587,4.5503,4.5503,120636.0
2017-06-12 15:05:00,5.43,5.43,5.42,5.42,164584.0,4.5587,4.5587,4.5503,4.5503,164584.0
2017-06-12 15:10:00,5.43,5.43,5.42,5.42,149464.0,4.5587,4.5587,4.5503,4.5503,149464.0
2017-06-12 15:15:00,5.42,5.43,5.42,5.42,94156.0,4.5503,4.5587,4.5503,4.5503,94156.0
2017-06-12 15:20:00,5.43,5.43,5.42,5.42,138524.0,4.5587,4.5587,4.5503,4.5503,138524.0
2017-06-12 15:25:00,5.42,5.42,5.4,5.4,226524.0,4.5503,4.5503,4.5335,4.5335,226524.0
2017-06-12 15:30:00,5.4,5.42,5.4,5.41,547572.0,4.5335,4.5503,4.5335,4.5419,547572.0
2017-06-12 15:35:00,5.41,5.42,5.41,5.42,92136.0,4.5419,4.5503,4.5419,4.5503,92136.0
2017-06-12 15:40:00,5.42,5.42,5.41,5.41,235208.0,4.5503,4.5503,4.5419,4.5419,235208.0
2017-06-12 15:45:00,5.42,5.42,5.41,5.42,254888.0,4.5503,4.5503,4.5419,4.5503,254888.0
2017-06-12 15:50:00,5.42,5.42,5.41,5.42,254364.0,4.5503,4.5503,4.5419,4.5503,254364.0
2017-06-12 15:55:00,5.42,5.43,5.41,5.43,1097272.0,4.5503,4.5587,4.5419,4.5587,1097272.0
2017-06-13 09:30:00,5.45,5.48,5.41,5.42,129944.0,4.5755,4.6007,4.5419,4.5503,129944.0
2017-06-13 09:35:00,5.42,5.43,5.41,5.43,68128.0,4.5503,4.5587,4.5419,4.5587,68128.0
2017-06-13 09:40:00,5.43,5.44,5.42,5.42,94024.0,4.5587,4.5671,4.5503,4.5503,94024.0
2017-06-13 09:45:00,5.43,5.43,5.4,5.4,323616.0,4.5587,4.5587,4.5335,4.5335,323616.0
2017-06-13 09:50:00,5.4,5.42,5.39,5.41,119092.0,4.5335,4.5503,4.5252,4.5419,119092.0
2017-06-13 09:55:00,5.41,5.43,5.41,5.43,74460.0,4.5419,4.5587,4.5419,4.5587,74460.0
2017-06-13 10:00:00,5.42,5.43,5.42,5.43,88632.0,4.5503,4.5587,4.5503,4.5587,88632.0
2017-06-13 10:05:00,5.43,5.46,5.43,5.45,72408.0,4.5587,4.5839,4.5587,4.5755,72408.0
2017-06-13 10:10:00,5.46,5.46,5.44,5.46,54900.0,4.5839,4.5839,4.5671,4.5839,54900.0
2017-06-13 10:15:00,5.46,5.47,5.46,5.47,96800.0,4.5839,4.5923,4.5839,4.5923,96800.0
2017-06-13 10:20:00,5.47,5.48,5.47,5.47,62000.0,4.5923,4.6007,4.5923,4.5923,62000.0
2017-06-13 10:25:00,5.47,5.48,5.47,5.47,42856.0,4.5923,4.6007,4.5923,4.5923,42856.0
2017-06-13 10:30:00,5.48,5.48,5.47,5.47,52892.0,4.6007,4.6007,4.5923,4.5923,52892.0
2017-06-13 10:35:00,5.47,5.48,5.47,5.48,53436.0,4.5923,4.6007,4.5923,4.6007,53436.0
2017-06-13 10:40:00,5.48,5.49,5.48,5.49,72928.0,4.6007,4.6091,4.6007,4.6091,72928.0
2017-06-13 10:45:00,5.48,5.51,5.48,5.5,94888.0,4.6007,4.6259,4.6007,4.6175,94888.0
2017-06-13 10:50:00,5.5,5.52,5.5,5.51,68956.0,4.6175,4.6343,4.6175,4.6259,68956.0
2017-06-13 10:55:00,5.51,5.53,5.51,5.52,158316.0,4.6259,4.6427,4.6259,4.6343,158316.0
2017-06-13 11:00:00,5.52,5.52,5.52,5.52,75084.0,4.6343,4.6343,4.6343,4.6343,75084.0
2017-06-13 11:05:00,5.52,5.52,5.51,5.52,139940.0,4.6343,4.6343,4.6259,4.6343,139940.0
2017-06-13 11:10:00,5.52,5.52,5.51,5.51,104844.0,4.6343,4.6343,4.6259,4.6259,104844.0
2017-06-13 11:15:00,5.51,5.52,5.51,5.51,83528.0,4.6259,4.6343,4.6259,4.6259,83528.0
2017-06-13 11:20:00,5.51,5.51,5.5,5.5,67316.0,4.6259,4.6259,4.6175,4.6175,67316.0
2017-06-13 11:25:00,5.51,5.52,5.51,5.52,66764.0,4.6259,4.6343,4.6259,4.6343,66764.0
2017-06-13 11:30:00,5.52,5.53,5.51,5.53,71092.0,4.6343,4.6427,4.6259,4.6427,71092.0
2017-06-13 11:35:00,5.53,5.54,5.53,5.54,242984.0,4.6427,4.6511,4.6427,4.6511,242984.0
2017-06-13 11:40:00,5.54,5.54,5.53,5.53,72060.0,4.6511,4.6511,4.6427,4.6427,72060.0
2017-06-13 11:45:00,5.53,5.54,5.52,5.52,46412.0,4.6427,4.6511,4.6343,4.6343,46412.0
2017-06-13 11:50:00,5.53,5.53,5.52,5.52,86472.0,4.6427,4.6427,4.6343,4.6343,86472.0
2017-06-13 11:55:00,5.52,5.52,5.51,5.51,72528.0,4.6343,4.6343,4.6259,4.6259,72528.0
2017-06-13 12:00:00,5.51,5.51,5.51,5.51,44276.0,4.6259,4.6259,4.6259,4.6259,44276.0
2017-06-13 12:05:00,5.51,5.51,5.5,5.5,74176.0,4.6259,4.6259,4.6175,4.6175,74176.0
2017-06-13 12:10:00,5.5,5.51,5.5,5.51,58792.0,4.6175,4.6259,4.6175,4.6259,58792.0
2017-06-13 12:15:00,5.51,5.51,5.5,5.51,32100.0,4.6259,4.6259,4.6175,4.6259,32100.0
2017-06-13 12:20:00,5.51,5.51,5.5,5.5,68332.0,4.6259,4.6259,4.6175,4.6175,68332.0
2017-06-13 12:25:00,5.5,5.5,5.5,5.5,77136.0,4.6175,4.6175,4.6175,4.6175,77136.0
2017-06-13 12:30:00,5.5,5.5,5.49,5.5,47304.0,4.6175,4.6175,4.6091,4.6175,47304.0
2017-06-13 12:35:00,5.5,5.51,5.5,5.51,100160.0,4.6175,4.6259,4.6175,4.6259,100160.0
2017-06-13 12:40:00,5.51,5.51,5.5,5.51,71600.0,4.6259,4.6259,4.6175,4.6259,71600.0
2017-06-13 12:45:00,5.51,5.52,5.51,5.52,53984.0,4.6259,4.6343,4.6259,4.6343,53984.0
2017-06-13 12:50:00,5.52,5.52,5.51,5.52,41244.0,4.6343,4.6343,4.6259,4.6343,41244.0
2017-06-13 12:55:00,5.51,5.52,5.51,5.51,77088.0,4.6259,4.6343,4.6259,4.6259,77088.0
2017-06-13 13:00:00,5.51,5.51,5.5,5.51,45004.0,4.6259,4.6259,4.6175,4.6259,45004.0
2017-06-13 13:05:00,5.51,5.51,5.5,5.51,41484.0,4.6259,4.6259,4.6175,4.6259,41484.0
2017-06-13 13:10:00,5.51,5.51,5.51,5.51,62312.0,4.6259,4.6259,4.6259,4.6259,62312.0
2017-06-13 13:15:00,5.51,5.51,5.5,5.5,125544.0,4.6259,4.6259,4.6175,4.6175,125544.0
2017-06-13 13:20:00,5.5,5.51,5.5,5.5,48024.0,4.6175,4.6259,4.6175,4.6175,48024.0
2017-06-13 13:25:00,5.5,5.5,5.5,5.5,48612.0,4.6175,4.6175,4.6175,4.6175,48612.0
2017-06-13 13:30:00,5.5,5.5,5.49,5.5,71336.0,4.6175,4.6175,4.6091,4.6175,71336.0
2017-06-13 13:35:00,5.49,5.5,5.49,5.5,108044.0,4.6091,4.6175,4.6091,4.6175,108044.0
2017-06-13 13:40:00,5.5,5.5,5.49,5.5,105448.0,4.6175,4.6175,4.6091,4.6175,105448.0
2017-06-13 13:45:00,5.5,5.5,5.5,5.5,39600.0,4.6175,4.6175,4.6175,4.6175,39600.0
2017-06-13 13:50:00,5.5,5.5,5.5,5.5,68872.0,4.6175,4.6175,4.6175,4.6175,68872.0
2017-06-13 13:55:00,5.5,5.5,5.5,5.5,41572.0,4.6175,4.6175,4.6175,4.6175,41572.0
2017-06-13 14:00:00,5.5,5.5,5.5,5.5,35332.0,4.6175,4.6175,4.6175,4.6175,35332.0
2017-06-13 14:05:00,5.5,5.51,5.5,5.51,62596.0,4.6175,4.6259,4.6175,4.6259,62596.0
2017-06-13 14:10:00,5.51,5.51,5.5,5.51,38068.0,4.6259,4.6259,4.6175,4.6259,38068.0
2017-06-13 14:15:00,5.51,5.51,5.51,5.51,57724.0,4.6259,4.6259,4.6259,4.6259,57724.0
2017-06-13 14:20:00,5.51,5.51,5.51,5.51,32532.0,4.6259,4.6259,4.6259,4.6259,32532.0
2017-06-13 14:25:00,5.51,5.51,5.5,5.51,90116.0,4.6259,4.6259,4.6175,4.6259,90116.0
2017-06-13 14:30:00,5.51,5.51,5.49,5.5,96256.0,4.6259,4.6259,4.6091,4.6175,96256.0
2017-06-13 14:35:00,5.49,5.5,5.49,5.49,75780.0,4.6091,4.6175,4.6091,4.6091,75780.0
2017-06-13 14:40:00,5.49,5.49,5.48,5.49,70056.0,4.6091,4.6091,4.6007,4.6091,70056.0
2017-06-13 14:45:00,5.49,5.49,5.48,5.49,97900.0,4.6091,4.6091,4.6007,4.6091,97900.0
2017-06-13 14:50:00,5.49,5.5,5.49,5.49,54960.0,4.6091,4.6175,4.6091,4.6091,54960.0
2017-06-13 14:55:00,5.49,5.5,5.49,5.49,37020.0,4.6091,4.6175,4.6091,4.6091,37020.0
2017-06-13 15:00:00,5.49,5.5,5.49,5.49,60916.0,4.6091,4.6175,4.6091,4.6091,60916.0
2017-06-13 15:05:00,5.49,5.5,5.49,5.5,23708.0,4.6091,4.6175,4.6091,4.6175,23708.0
2017-06-13 15:10:00,5.5,5.5,5.5,5.5,34816.0,4.6175,4.6175,4.6175,4.6175,34816.0
2017-06-13 15:15:00,5.5,5.5,5.5,5.5,93668.0,4.6175,4.6175,4.6175,4.6175,93668.0
2017-06-13 15:20:00,5.5,5.5,5.5,5.5,41168.0,4.6175,4.6175,4.6175,4.6175,41168.0
2017-06-13 15:25:00,5.5,5.5,5.5,5.5,103400.0,4.6175,4.6175,4.6175,4.6175,103400.0
2017-06-13 15:30:00,5.5,5.5,5.5,5.5,86724.0,4.6175,4.6175,4.6175,4.6175,86724.0
2017-06-13 15:35:00,5.5,5.5,5.49,5.49,121604.0,4.6175,4.6175,4.6091,4.6091,121604.0
2017-06-13 15:40:00,5.49,5.5,5.49,5.5,197508.0,4.6091,4.6175,4.6091,4.6175,197508.0
2017-06-13 15:45:00,5.5,5.5,5.49,5.5,152880.0,4.6175,4.6175,4.6091,4.6175,152880.0
2017-06-13 15:50:00,5.49,5.5,5.48,5.49,220104.0,4.6091,4.6175,4.6007,4.6091,220104.0
2017-06-13 15:55:00,5.49,5.5,5.49,5.5,423400.0,4.6091,4.6175,4.6091,4.6175,423400.0
2017-06-14 09:30:00,5.49,5.49,5.42,5.43,136344.0,4.6091,4.6091,4.5503,4.5587,136344.0
2017-06-14 09:35:00,5.43,5.43,5.4,5.41,71060.0,4.5587,4.5587,4.5335,4.5419,71060.0
2017-06-14 09:40:00,5.41,5.41,5.4,5.41,68692.0,4.5419,4.5419,4.5335,4.5419,68692.0
2017-06-14 09:45:00,5.41,5.41,5.38,5.39,105224.0,4.5419,4.5419,4.5168,4.5252,105224.0
2017-06-14 09:50:00,5.38,5.39,5.36,5.36,248692.0,4.5168,4.5252,4.5,4.5,248692.0
2017-06-14 09:55:00,5.36,5.36,5.34,5.35,139424.0,4.5,4.5,4.4832,4.4916,139424.0
2017-06-14 10:00:00,5.35,5.37,5.35,5.35,130956.0,4.4916,4.5084,4.4916,4.4916,130956.0
2017-06-14 10:05:00,5.35,5.35,5.33,5.34,164044.0,4.4916,4.4916,4.4748,4.4832,164044.0
2017-06-14 10:10:00,5.34,5.36,5.33,5.35,174188.0,4.4832,4.5,4.4748,4.4916,174188.0
2017-06-14 10:15:00,5.35,5.37,5.35,5.35,297816.0,4.4916,4.5084,4.4916,4.4916,297816.0
2017-06-14 10:20:00,5.35,5.36,5.34,5.35,224156.0,4.4916,4.5,4.4832,4.4916,224156.0
2017-06-14 10:25:00,5.35,5.37,5.35,5.37,78264.0,4.4916,4.5084,4.4916,4.5084,78264.0
2017-06-14 10:30:00,5.37,5.37,5.35,5.35,59196.0,4.5084,4.5084,4.4916,4.4916,59196.0
2017-06-14 10:35:00,5.35,5.35,5.35,5.35,56596.0,4.4916,4.4916,4.4916,4.4916,56596.0
2017-06-14 10:40:00,5.35,5.35,5.33,5.33,125340.0,4.4916,4.4916,4.4748,4.4748,125340.0
2017-06-14 10:45:00,5.34,5.34,5.33,5.34,163660.0,4.4832,4.4832,4.4748,4.4832,163660.0
2017-06-14 10:50:00,5.34,5.35,5.34,5.34,88180.0,4.4832,4.4916,4.4832,4.4832,88180.0
2017-06-14 10:55:00,5.34,5.34,5.33,5.34,110072.0,4.4832,4.4832,4.4748,4.4832,110072.0
2017-06-14 11:00:00,5.34,5.35,5.33,5.35,159980.0,4.4832,4.4916,4.4748,4.4916,159980.0
2017-06-14 11:05:00,5.35,5.37,5.34,5.34,319240.0,4.4916,4.5084,4.4832,4.4832,319240.0
2017-06-14 11:10:00,5.34,5.34,5.33,5.33,203116.0,4.4832,4.4832,4.4748,4.4748,203116.0
2017-06-14 11:15:00,5.33,5.33,5.32,5.33,102368.0,4.4748,4.4748,4.4664,4.4748,102368.0
2017-06-14 11:20:00,5.33,5.34,5.33,5.34,132732.0,4.4748,4.4832,4.4748,4.4832,132732.0
2017-06-14 11:25:00,5.34,5.35,5.34,5.35,99668.0,4.4832,4.4916,4.4832,4.4916,99668.0
2017-06-14 11:30:00,5.34,5.35,5.34,5.35,367660.0,4.4832,4.4916,4.4832,4.4916,367660.0
2017-06-14 11:35:00,5.34,5.36,5.34,5.36,171432.0,4.4832,4.5,4.4832,4.5,171432.0
2017-06-14 11:40:00,5.36,5.36,5.35,5.35,87000.0,4.5,4.5,4.4916,4.4916,87000.0
2017-06-14 11:45:00,5.35,5.35,5.34,5.35,56532.0,4.4916,4.4916,4.4832,4.4916,56532.0
2017-06-14 11:50:00,5.35,5.36,5.35,5.35,54932.0,4.4916,4.5,4.4916,4.4916,54932.0
2017-06-14 11:55:00,5.35,5.35,5.34,5.35,81936.0,4.4916,4.4916,4.4832,4.4916,81936.0
2017-06-14 12:00:00,5.35,5.36,5.35,5.35,67732.0,4.4916,4.5,4.4916,4.4916,67732.0
2017-06-14 12:05:00,5.35,5.36,5.35,5.35,45300.0,4.4916,4.5,4.4916,4.4916,45300.0
2017-06-14 12:10:00,5.35,5.35,5.34,5.34,56748.0,4.4916,4.4916,4.4832,4.4832,56748.0
2017-06-14 12:15:00,5.34,5.35,5.34,5.35,58476.0,4.4832,4.4916,4.4832,4.4916,58476.0
2017-06-14 12:20:00,5.35,5.36,5.34,5.34,61108.0,4.4916,4.5,4.4832,4.4832,61108.0
2017-06-14 12:25:00,5.34,5.34,5.34,5.34,63108.0,4.4832,4.4832,4.4832,4.4832,63108.0
2017-06-14 12:30:00,5.34,5.34,5.34,5.34,32588.0,4.4832,4.4832,4.4832,4.4832,32588.0
2017-06-14 12:35:00,5.34,5.34,5.33,5.33,184124.0,4.4832,4.4832,4.4748,4.4748,184124.0
2017-06-14 12:40:00,5.33,5.33,5.33,5.33,78060.0,4.4748,4.4748,4.4748,4.4748,78060.0
2017-06-14 12:45:00,5.33,5.34,5.33,5.34,173612.0,4.4748,4.4832,4.4748,4.4832,173612.0
2017-06-14 12:50:00,5.34,5.34,5.34,5.34,48704.0,4.4832,4.4832,4.4832,4.4832,48704.0
2017-06-14 12:55:00,5.34,5.34,5.34,5.34,35276.0,4.4832,4.4832,4.4832,4.4832,35276.0
2017-06-14 13:00:00,5.34,5.35,5.34,5.35,52108.0,4.4832,4.4916,4.4832,4.4916,52108.0
2017-06-14 13:05:00,5.35,5.35,5.34,5.34,47788.0,4.4916,4.4916,4.4832,4.4832,47788.0
2017-06-14 13:10:00,5.34,5.34,5.34,5.34,26092.0,4.4832,4.4832,4.4832,4.4832,26092.0
2017-06-14 13:15:00,5.34,5.34,5.33,5.33,73852.0,4.4832,4.4832,4.4748,4.4748,73852.0
2017-06-14 13:20:00,5.33,5.33,5.32,5.32,40716.0,4.4748,4.4748,4.4664,4.4664,40716.0
2017-06-14 13:25:00,5.33,5.33,5.32,5.32,119060.0,4.4748,4.4748,4.4664,4.4664,119060.0
2017-06-14 13:30:00,5.32,5.33,5.32,5.33,63200.0,4.4664,4.4748,4.4664,4.4748,63200.0
2017-06-14 13:35:00,5.33,5.33,5.33,5.33,44312.0,4.4748,4.4748,4.4748,4.4748,44312.0
2017-06-14 13:40:00,5.33,5.34,5.33,5.33,49712.0,4.4748,4.4832,4.4748,4.4748,49712.0
2017-06-14 13:45:00,5.33,5.34,5.33,5.33,55876.0,4.4748,4.4832,4.4748,4.4748,55876.0
2017-06-14 13:50:00,5.34,5.34,5.33,5.33,48984.0,4.4832,4.4832,4.4748,4.4748,48984.0
2017-06-14 13:55:00,5.33,5.33,5.32,5.33,68524.0,4.4748,4.4748,4.4664,4.4748,68524.0
2017-06-14 14:00:00,5.33,5.33,5.32,5.32,46716.0,4.4748,4.4748,4.4664,4.4664,46716.0
2017-06-14 14:05:00,5.32,5.34,5.31,5.34,123080.0,4.4664,4.4832,4.458,4.4832,123080.0
2017-06-14 14:10:00,5.34,5.35,5.34,5.35,201288.0,4.4832,4.4916,4.4832,4.4916,201288.0
2017-06-14 14:15:00,5.35,5.36,5.34,5.35,180048.0,4.4916,4.5,4.4832,4.4916,180048.0
2017-06-14 14:20:00,5.35,5.36,5.35,5.36,90048.0,4.4916,4.5,4.4916,4.5,90048.0
2017-06-14 14:25:00,5.36,5.38,5.36,5.38,243696.0,4.5,4.5168,4.5,4.5168,243696.0
2017-06-14 14:30:00,5.38,5.39,5.37,5.38,199144.0,4.5168,4.5252,4.5084,4.5168,199144.0
2017-06-14 14:35:00,5.38,5.4,5.38,5.38,134488.0,4.5168,4.5335,4.5168,4.5168,134488.0
2017-06-14 14:40:00,5.38,5.39,5.37,5.37,104524.0,4.5168,4.5252,4.5084,4.5084,104524.0
2017-06-14 14:45:00,5.37,5.39,5.37,5.39,139620.0,4.5084,4.5252,4.5084,4.5252,139620.0
2017-06-14 14:50:00,5.39,5.39,5.38,5.39,52800.0,4.5252,4.5252,4.5168,4.5252,52800.0
2017-06-14 14:55:00,5.39,5.39,5.38,5.38,67844.0,4.5252,4.5252,4.5168,4.5168,67844.0
2017-06-14 15:00:00,5.38,5.38,5.37,5.38,75528.0,4.5168,4.5168,4.5084,4.5168,75528.0
2017-06-14 15:05:00,5.38,5.39,5.38,5.38,71064.0,4.5168,4.5252,4.5168,4.5168,71064.0
2017-06-14 15:10:00,5.38,5.39,5.38,5.38,110908.0,4.5168,4.5252,4.5168,4.5168,110908.0
2017-06-14 15:15:00,5.38,5.39,5.37,5.38,77904.0,4.5168,4.5252,4.5084,4.5168,77904.0
2017-06-14 15:20:00,5.38,5.38,5.37,5.37,51192.0,4.5168,4.5168,4.5084,4.5084,51192.0
2017-06-14 15:25:00,5.38,5.38,5.37,5.38,74848.0,4.5168,4.5168,4.5084,4.5168,74848.0
2017-06-14 15:30:00,5.39,5.39,5.38,5.39,64720.0,4.5252,4.5252,4.5168,4.5252,64720.0
2017-06-14 15:35:00,5.39,5.39,5.38,5.39,121416.0,4.5252,4.5252,4.5168,4.5252,121416.0
2017-06-14 15:40:00,5.39,5.4,5.39,5.4,114488.0,4.5252,4.5335,4.5252,4.5335,114488.0
2017-06-14 15:45:00,5.4,5.41,5.4,5.41,120832.0,4.5335,4.5419,4.5335,4.5419,120832.0
2017-06-14 15:50:00,5.41,5.41,5.4,5.41,178280.0,4.5419,4.5419,4.5335,4.5419,178280.0
2017-06-14 15:55:00,5.41,5.41,5.4,5.41,479568.0,4.5419,4.5419,4.5335,4.5419,479568.0
2017-06-15 09:30:00,5.38,5.41,5.37,5.4,208484.0,4.5168,4.5419,4.5084,4.5335,208484.0
2017-06-15 09:35:00,5.4,5.4,5.37,5.38,121704.0,4.5335,4.5335,4.5084,4.5168,121704.0
2017-06-15 09:40:00,5.38,5.38,5.37,5.37,98360.0,4.5168,4.5168,4.5084,4.5084,98360.0
2017-06-15 09:45:00,5.37,5.37,5.36,5.37,311976.0,4.5084,4.5084,4.5,4.5084,311976.0
2017-06-15 09:50:00,5.37,5.37,5.34,5.35,70616.0,4.5084,4.5084,4.4832,4.4916,70616.0
2017-06-15 09:55:00,5.35,5.38,5.35,5.38,99556.0,4.4916,4.5168,4.4916,4.5168,99556.0
2017-06-15 10:00:00,5.38,5.4,5.38,5.39,94160.0,4.5168,4.5335,4.5168,4.5252,94160.0
2017-06-15 10:05:00,5.39,5.39,5.38,5.39,60152.0,4.5252,4.5252,4.5168,4.5252,60152.0
2017-06-15 10:10:00,5.39,5.4,5.38,5.39,78696.0,4.5252,4.5335,4.5168,4.5252,78696.0
2017-06-15 10:15:00,5.39,5.4,5.39,5.39,52300.0,4.5252,4.5335,4.5252,4.5252,52300.0
2017-06-15 10:20:00,5.39,5.39,5.38,5.38,40724.0,4.5252,4.5252,4.5168,4.5168,40724.0
2017-06-15 10:25:00,5.38,5.39,5.38,5.38,35052.0,4.5168,4.5252,4.5168,4.5168,35052.0
2017-06-15 10:30:00,5.38,5.39,5.37,5.38,115848.0,4.5168,4.5252,4.5084,4.5168,115848.0
2017-06-15 10:35:00,5.38,5.38,5.37,5.38,40248.0,4.5168,4.5168,4.5084,4.5168,40248.0
2017-06-15 10:40:00,5.38,5.38,5.36,5.37,287320.0,4.5168,4.5168,4.5,4.5084,287320.0
2017-06-15 10:45:00,5.37,5.37,5.35,5.35,198364.0,4.5084,4.5084,4.4916,4.4916,198364.0
2017-06-15 10:50:00,5.35,5.35,5.32,5.33,332544.0,4.4916,4.4916,4.4664,4.4748,332544.0
2017-06-15 10:55:00,5.33,5.35,5.33,5.34,217400.0,4.4748,4.4916,4.4748,4.4832,217400.0
2017-06-15 11:00:00,5.34,5.36,5.33,5.36,74732.0,4.4832,4.5,4.4748,4.5,74732.0
2017-06-15 11:05:00,5.36,5.36,5.35,5.35,41196.0,4.5,4.5,4.4916,4.4916,41196.0
2017-06-15 11:10:00,5.35,5.35,5.34,5.35,68452.0,4.4916,4.4916,4.4832,4.4916,68452.0
2017-06-15 11:15:00,5.35,5.35,5.34,5.34,158812.0,4.4916,4.4916,4.4832,4.4832,158812.0
2017-06-15 11:20:00,5.34,5.34,5.32,5.33,394588.0,4.4832,4.4832,4.4664,4.4748,394588.0
2017-06-15 11:25:00,5.33,5.33,5.32,5.33,122044.0,4.4748,4.4748,4.4664,4.4748,122044.0
2017-06-15 11:30:00,5.33,5.35,5.33,5.35,192944.0,4.4748,4.4916,4.4748,4.4916,192944.0
2017-06-15 11:35:00,5.35,5.35,5.34,5.35,84520.0,4.4916,4.4916,4.4832,4.4916,84520.0
2017-06-15 11:40:00,5.35,5.35,5.34,5.34,32832.0,4.4916,4.4916,4.4832,4.4832,32832.0
2017-06-15 11:45:00,5.35,5.35,5.34,5.34,73788.0,4.4916,4.4916,4.4832,4.4832,73788.0
2017-06-15 11:50:00,5.34,5.34,5.33,5.33,24552.0,4.4832,4.4832,4.4748,4.4748,24552.0
2017-06-15 11:55:00,5.33,5.34,5.33,5.33,28672.0,4.4748,4.4832,4.4748,4.4748,28672.0
2017-06-15 12:00:00,5.33,5.33,5.32,5.32,51736.0,4.4748,4.4748,4.4664,4.4664,51736.0
2017-06-15 12:05:00,5.32,5.32,5.32,5.32,67968.0,4.4664,4.4664,4.4664,4.4664,67968.0
2017-06-15 12:10:00,5.32,5.32,5.31,5.32,56408.0,4.4664,4.4664,4.458,4.4664,56408.0
2017-06-15 12:15:00,5.32,5.33,5.31,5.32,55196.0,4.4664,4.4748,4.458,4.4664,55196.0
2017-06-15 12:20:00,5.32,5.32,5.31,5.32,22892.0,4.4664,4.4664,4.458,4.4664,22892.0
2017-06-15 12:25:00,5.31,5.32,5.31,5.32,112924.0,4.458,4.4664,4.458,4.4664,112924.0
2017-06-15 12:30:00,5.32,5.33,5.32,5.32,13760.0,4.4664,4.4748,4.4664,4.4664,13760.0
2017-06-15 12:35:00,5.32,5.33,5.32,5.33,42220.0,4.4664,4.4748,4.4664,4.4748,42220.0
2017-06-15 12:40:00,5.33,5.33,5.32,5.32,30192.0,4.4748,4.4748,4.4664,4.4664,30192.0
2017-06-15 12:45:00,5.32,5.32,5.31,5.31,70496.0,4.4664,4.4664,4.458,4.458,70496.0
2017-06-15 12:50:00,5.32,5.33,5.32,5.33,46564.0,4.4664,4.4748,4.4664,4.4748,46564.0
2017-06-15 12:55:00,5.33,5.33,5.32,5.33,34572.0,4.4748,4.4748,4.4664,4.4748,34572.0
2017-06-15 13:00:00,5.33,5.33,5.33,5.33,22096.0,4.4748,4.4748,4.4748,4.4748,22096.0
2017-06-15 13:05:00,5.33,5.34,5.33,5.33,61752.0,4.4748,4.4832,4.4748,4.4748,61752.0
2017-06-15 13:10:00,5.33,5.33,5.32,5.33,40912.0,4.4748,4.4748,4.4664,4.4748,40912.0
2017-06-15 13:15:00,5.33,5.33,5.32,5.32,51400.0,4.4748,4.4748,4.4664,4.4664,51400.0
2017-06-15 13:20:00,5.31,5.32,5.31,5.32,71228.0,4.458,4.4664,4.458,4.4664,71228.0
2017-06-15 13:25:00,5.32,5.32,5.31,5.32,17608.0,4.4664,4.4664,4.458,4.4664,17608.0
2017-06-15 13:30:00,5.32,5.32,5.31,5.32,70252.0,4.4664,4.4664,4.458,4.4664,70252.0
2017-06-15 13:35:00,5.32,5.32,5.32,5.32,27776.0,4.4664,4.4664,4.4664,4.4664,27776.0
2017-06-15 13:40:00,5.32,5.32,5.31,5.31,36800.0,4.4664,4.4664,4.458,4.458,36800.0
2017-06-15 13:45:00,5.31,5.31,5.31,5.31,17184.0,4.458,4.458,4.458,4.458,17184.0
2017-06-15 13:50:00,5.31,5.32,5.31,5.31,67596.0,4.458,4.4664,4.458,4.458,67596.0
2017-06-15 13:55:00,5.31,5.32,5.31,5.31,41392.0,4.458,4.4664,4.458,4.458,41392.0
2017-06-15 14:00:00,5.31,5.31,5.31,5.31,57208.0,4.458,4.458,4.458,4.458,57208.0
2017-06-15 14:05:00,5.31,5.31,5.31,5.31,28044.0,4.458,4.458,4.458,4.458,28044.0
2017-06-15 14:10:00,5.31,5.31,5.29,5.3,122140.0,4.458,4.458,4.4412,4.4496,122140.0
2017-06-15 14:15:00,5.3,5.3,5.29,5.29,75816.0,4.4496,4.4496,4.4412,4.4412,75816.0
2017-06-15 14:20:00,5.29,5.3,5.29,5.29,81728.0,4.4412,4.4496,4.4412,4.4412,81728.0
2017-06-15 14:25:00,5.29,5.31,5.29,5.3,101912.0,4.4412,4.458,4.4412,4.4496,101912.0
2017-06-15 14:30:00,5.3,5.3,5.3,5.3,35024.0,4.4496,4.4496,4.4496,4.4496,35024.0
2017-06-15 14:35:00,5.3,5.3,5.29,5.29,39696.0,4.4496,4.4496,4.4412,4.4412,39696.0
2017-06-15 14:40:00,5.3,5.3,5.29,5.3,64716.0,4.4496,4.4496,4.4412,4.4496,64716.0
2017-06-15 14:45:00,5.3,5.3,5.29,5.3,84452.0,4.4496,4.4496,4.4412,4.4496,84452.0
2017-06-15 14:50:00,5.3,5.3,5.29,5.3,89720.0,4.4496,4.4496,4.4412,4.4496,89720.0
2017-06-15 14:55:00,5.3,5.3,5.29,5.29,86308.0,4.4496,4.4496,4.4412,4.4412,86308.0
2017-06-15 15:00:00,5.29,5.3,5.29,5.29,89936.0,4.4412,4.4496,4.4412,4.4412,89936.0
2017-06-15 15:05:00,5.29,5.3,5.29,5.3,55188.0,4.4412,4.4496,4.4412,4.4496,55188.0
2017-06-15 15:10:00,5.3,5.3,5.29,5.29,82148.0,4.4496,4.4496,4.4412,4.4412,82148.0
2017-06-15 15:15:00,5.29,5.3,5.29,5.29,121908.0,4.4412,4.4496,4.4412,4.4412,121908.0
2017-06-15 15:20:00,5.29,5.3,5.29,5.29,110564.0,4.4412,4.4496,4.4412,4.4412,110564.0
2017-06-15 15:25:00,5.29,5.29,5.29,5.29,127256.0,4.4412,4.4412,4.4412,4.4412,127256.0
2017-06-15 15:30:00,5.29,5.29,5.29,5.29,116720.0,4.4412,4.4412,4.4412,4.4412,116720.0
2017-06-15 15:35:00,5.29,5.29,5.29,5.29,111956.0,4.4412,4.4412,4.4412,4.4412,111956.0
2017-06-15 15:40:00,5.29,5.3,5.29,5.3,260104.0,4.4412,4.4496,4.4412,4.4496,260104.0
2017-06-15 15:45:00,5.3,5.32,5.3,5.32,279052.0,4.4496,4.4664,4.4496,4.4664,279052.0
2017-06-15 15:50:00,5.32,5.32,5.31,5.31,260316.0,4.4664,4.4664,4.458,4.458,260316.0
2017-06-15 15:55:00,5.32,5.32,5.31,5.31,615516.0,4.4664,4.4664,4.458,4.458,615516.0
2017-06-16 09:30:00,5.28,5.29,5.25,5.26,674720.0,4.4328,4.4412,4.4076,4.416,674720.0
2017-06-16 09:35:00,5.26,5.27,5.24,5.25,205720.0,4.416,4.4244,4.3992,4.4076,205720.0
2017-06-16 09:40:00,5.25,5.27,5.24,5.27,116992.0,4.4076,4.4244,4.3992,4.4244,116992.0
2017-06-16 09:45:00,5.27,5.27,5.25,5.27,96580.0,4.4244,4.4244,4.4076,4.4244,96580.0
2017-06-16 09:50:00,5.27,5.27,5.24,5.24,136404.0,4.4244,4.4244,4.3992,4.3992,136404.0
2017-06-16 09:55:00,5.24,5.25,5.23,5.25,118684.0,4.3992,4.4076,4.3908,4.4076,118684.0
2017-06-16 10:00:00,5.25,5.25,5.22,5.23,211432.0,4.4076,4.4076,4.3824,4.3908,211432.0
2017-06-16 10:05:00,5.22,5.24,5.22,5.22,72548.0,4.3824,4.3992,4.3824,4.3824,72548.0
2017-06-16 10:10:00,5.23,5.24,5.22,5.24,59468.0,4.3908,4.3992,4.3824,4.3992,59468.0
2017-06-16 10:15:00,5.23,5.26,5.23,5.25,59188.0,4.3908,4.416,4.3908,4.4076,59188.0
2017-06-16 10:20:00,5.26,5.26,5.24,5.24,57924.0,4.416,4.416,4.3992,4.3992,57924.0
2017-06-16 10:25:00,5.24,5.25,5.23,5.23,55488.0,4.3992,4.4076,4.3908,4.3908,55488.0
2017-06-16 10:30:00,5.23,5.23,5.22,5.22,205828.0,4.3908,4.3908,4.3824,4.3824,205828.0
2017-06-16 10:35:00,5.23,5.24,5.23,5.24,116892.0,4.3908,4.3992,4.3908,4.3992,116892.0
2017-06-16 10:40:00,5.24,5.24,5.23,5.23,102788.0,4.3992,4.3992,4.3908,4.3908,102788.0
2017-06-16 10:45:00,5.23,5.23,5.22,5.22,86888.0,4.3908,4.3908,4.3824,4.3824,86888.0
2017-06-16 10:50:00,5.21,5.21,5.2,5.21,107380.0,4.374,4.374,4.3656,4.374,107380.0
2017-06-16 10:55:00,5.21,5.22,5.2,5.22,100828.0,4.374,4.3824,4.3656,4.3824,100828.0
2017-06-16 11:00:00,5.22,5.22,5.22,5.22,79944.0,4.3824,4.3824,4.3824,4.3824,79944.0
2017-06-16 11:05:00,5.22,5.23,5.22,5.22,126472.0,4.3824,4.3908,4.3824,4.3824,126472.0
2017-06-16 11:10:00,5.22,5.22,5.21,5.21,66156.0,4.3824,4.3824,4.374,4.374,66156.0
2017-06-16 11:15:00,5.21,5.22,5.21,5.22,63392.0,4.374,4.3824,4.374,4.3824,63392.0
2017-06-16 11:20:00,5.22,5.22,5.2,5.21,80400.0,4.3824,4.3824,4.3656,4.374,80400.0
2017-06-16 11:25:00,5.21,5.21,5.2,5.2,96516.0,4.374,4.374,4.3656,4.3656,96516.0
2017-06-16 11:30:00,5.2,5.2,5.19,5.2,146968.0,4.3656,4.3656,4.3572,4.3656,146968.0
2017-06-16 11:35:00,5.2,5.2,5.18,5.18,152516.0,4.3656,4.3656,4.3488,4.3488,152516.0
2017-06-16 11:40:00,5.18,5.19,5.18,5.18,85788.0,4.3488,4.3572,4.3488,4.3488,85788.0
2017-06-16 11:45:00,5.18,5.19,5.18,5.18,131440.0,4.3488,4.3572,4.3488,4.3488,131440.0
2017-06-16 11:50:00,5.18,5.19,5.18,5.19,163496.0,4.3488,4.3572,4.3488,4.3572,163496.0
2017-06-16 11:55:00,5.19,5.19,5.19,5.19,106560.0,4.3572,4.3572,4.3572,4.3572,106560.0
2017-06-16 12:00:00,5.19,5.19,5.18,5.19,113288.0,4.3572,4.3572,4.3488,4.3572,113288.0
2017-06-16 12:05:00,5.18,5.19,5.18,5.19,163212.0,4.3488,4.3572,4.3488,4.3572,163212.0
2017-06-16 12:10:00,5.19,5.19,5.18,5.18,73200.0,4.3572,4.3572,4.3488,4.3488,73200.0
2017-06-16 12:15:00,5.18,5.18,5.18,5.18,87472.0,4.3488,4.3488,4.3488,4.3488,87472.0
2017-06-16 12:20:00,5.18,5.18,5.17,5.17,174500.0,4.3488,4.3488,4.3405,4.3405,174500.0
2017-06-16 12:25:00,5.17,5.18,5.17,5.17,64188.0,4.3405,4.3488,4.3405,4.3405,64188.0
2017-06-16 12:30:00,5.17,5.17,5.17,5.17,49372.0,4.3405,4.3405,4.3405,4.3405,49372.0
2017-06-16 12:35:00,5.17,5.17,5.16,5.17,142768.0,4.3405,4.3405,4.3321,4.3405,142768.0
2017-06-16 12:40:00,5.17,5.17,5.16,5.16,65076.0,4.3405,4.3405,4.3321,4.3321,65076.0
2017-06-16 12:45:00,5.16,5.16,5.16,5.16,74184.0,4.3321,4.3321,4.3321,4.3321,74184.0
2017-06-16 12:50:00,5.16,5.16,5.16,5.16,84352.0,4.3321,4.3321,4.3321,4.3321,84352.0
2017-06-16 12:55:00,5.16,5.16,5.16,5.16,35060.0,4.3321,4.3321,4.3321,4.3321,35060.0
2017-06-16 13:00:00,5.16,5.16,5.16,5.16,43728.0,4.3321,4.3321,4.3321,4.3321,43728.0
2017-06-16 13:05:00,5.16,5.17,5.16,5.17,68624.0,4.3321,4.3405,4.3321,4.3405,68624.0
2017-06-16 13:10:00,5.17,5.17,5.16,5.17,83740.0,4.3405,4.3405,4.3321,4.3405,83740.0
2017-06-16 13:15:00,5.17,5.17,5.15,5.15,92144.0,4.3405,4.3405,4.3237,4.3237,92144.0
2017-06-16 13:20:00,5.15,5.16,5.15,5.15,82736.0,4.3237,4.3321,4.3237,4.3237,82736.0
2017-06-16 13:25:00,5.15,5.15,5.15,5.15,77644.0,4.3237,4.3237,4.3237,4.3237,77644.0
2017-06-16 13:30:00,5.15,5.16,5.15,5.16,63996.0,4.3237,4.3321,4.3237,4.3321,63996.0
2017-06-16 13:35:00,5.16,5.16,5.16,5.16,82500.0,4.3321,4.3321,4.3321,4.3321,82500.0
2017-06-16 13:40:00,5.16,5.16,5.15,5.16,76516.0,4.3321,4.3321,4.3237,4.3321,76516.0
2017-06-16 13:45:00,5.16,5.16,5.15,5.15,67692.0,4.3321,4.3321,4.3237,4.3237,67692.0
2017-06-16 13:50:00,5.15,5.15,5.15,5.15,70772.0,4.3237,4.3237,4.3237,4.3237,70772.0
2017-06-16 13:55:00,5.15,5.15,5.15,5.15,51592.0,4.3237,4.3237,4.3237,4.3237,51592.0
2017-06-16 14:00:00,5.15,5.15,5.14,5.15,88060.0,4.3237,4.3237,4.3153,4.3237,88060.0
2017-06-16 14:05:00,5.14,5.15,5.14,5.14,64620.0,4.3153,4.3237,4.3153,4.3153,64620.0
2017-06-16 14:10:00,5.14,5.14,5.13,5.14,64988.0,4.3153,4.3153,4.3069,4.3153,64988.0
2017-06-16 14:15:00,5.13,5.14,5.13,5.14,54744.0,4.3069,4.3153,4.3069,4.3153,54744.0
2017-06-16 14:20:00,5.14,5.14,5.13,5.14,63276.0,4.3153,4.3153,4.3069,4.3153,63276.0
2017-06-16 14:25:00,5.14,5.14,5.13,5.13,80548.0,4.3153,4.3153,4.3069,4.3069,80548.0
2017-06-16 14:30:00,5.13,5.13,5.13,5.13,118076.0,4.3069,4.3069,4.3069,4.3069,118076.0
2017-06-16 14:35:00,5.13,5.13,5.13,5.13,68740.0,4.3069,4.3069,4.3069,4.3069,68740.0
2017-06-16 14:40:00,5.13,5.14,5.13,5.14,86372.0,4.3069,4.3153,4.3069,4.3153,86372.0
2017-06-16 14:45:00,5.14,5.14,5.13,5.14,86796.0,4.3153,4.3153,4.3069,4.3153,86796.0
2017-06-16 14:50:00,5.14,5.15,5.14,5.15,116508.0,4.3153,4.3237,4.3153,4.3237,116508.0
2017-06-16 14:55:00,5.15,5.15,5.14,5.14,95884.0,4.3237,4.3237,4.3153,4.3153,95884.0
2017-06-16 15:00:00,5.14,5.15,5.14,5.14,83304.0,4.3153,4.3237,4.3153,4.3153,83304.0
2017-06-16 15:05:00,5.14,5.14,5.14,5.14,37200.0,4.3153,4.3153,4.3153,4.3153,37200.0
2017-06-16 15:10:00,5.14,5.15,5.13,5.14,92956.0,4.3153,4.3237,4.3069,4.3153,92956.0
2017-06-16 15:15:00,5.14,5.14,5.13,5.14,81028.0,4.3153,4.3153,4.3069,4.3153,81028.0
2017-06-16 15:20:00,5.14,5.14,5.14,5.14,53140.0,4.3153,4.3153,4.3153,4.3153,53140.0
2017-06-16 15:25:00,5.14,5.15,5.14,5.14,145692.0,4.3153,4.3237,4.3153,4.3153,145692.0
2017-06-16 15:30:00,5.14,5.14,5.14,5.14,165156.0,4.3153,4.3153,4.3153,4.3153,165156.0
2017-06-16 15:35:00,5.14,5.15,5.14,5.15,196624.0,4.3153,4.3237,4.3153,4.3237,196624.0
2017-06-16 15:40:00,5.15,5.15,5.14,5.14,200376.0,4.3237,4.3237,4.3153,4.3153,200376.0
2017-06-16 15:45:00,5.14,5.14,5.14,5.14,289648.0,4.3153,4.3153,4.3153,4.3153,289648.0
2017-06-16 15:50:00,5.14,5.15,5.14,5.14,452312.0,4.3153,4.3237,4.3153,4.3153,452312.0
2017-06-16 15:55:00,5.14,5.15,5.14,5.15,727992.0,4.3153,4.3237,4.3153,4.3237,727992.0
2017-06-19 09:30:00,5.16,5.18,5.11,5.14,264108.0,4.3321,4.3488,4.2901,4.3153,264108.0
2017-06-19 09:35:00,5.13,5.14,5.11,5.13,111424.0,4.3069,4.3153,4.2901,4.3069,111424.0
2017-06-19 09:40:00,5.13,5.13,5.1,5.1,172360.0,4.3069,4.3069,4.2817,4.2817,172360.0
2017-06-19 09:45:00,5.1,5.13,5.09,5.13,237592.0,4.2817,4.3069,4.2733,4.3069,237592.0
2017-06-19 09:50:00,5.13,5.13,5.12,5.12,111356.0,4.3069,4.3069,4.2985,4.2985,111356.0
2017-06-19 09:55:00,5.11,5.12,5.11,5.12,189896.0,4.2901,4.2985,4.2901,4.2985,189896.0
2017-06-19 10:00:00,5.12,5.13,5.12,5.13,158012.0,4.2985,4.3069,4.2985,4.3069,158012.0
2017-06-19 10:05:00,5.13,5.14,5.13,5.14,50232.0,4.3069,4.3153,4.3069,4.3153,50232.0
2017-06-19 10:10:00,5.14,5.16,5.13,5.16,51416.0,4.3153,4.3321,4.3069,4.3321,51416.0
2017-06-19 10:15:00,5.16,5.16,5.15,5.16,306904.0,4.3321,4.3321,4.3237,4.3321,306904.0
2017-06-19 10:20:00,5.16,5.17,5.16,5.17,183516.0,4.3321,4.3405,4.3321,4.3405,183516.0
2017-06-19 10:25:00,5.17,5.19,5.17,5.18,138704.0,4.3405,4.3572,4.3405,4.3488,138704.0
2017-06-19 10:30:00,5.18,5.21,5.18,5.18,108304.0,4.3488,4.374,4.3488,4.3488,108304.0
2017-06-19 10:35:00,5.18,5.2,5.18,5.2,85240.0,4.3488,4.3656,4.3488,4.3656,85240.0
2017-06-19 10:40:00,5.2,5.2,5.18,5.18,89328.0,4.3656,4.3656,4.3488,4.3488,89328.0
2017-06-19 10:45:00,5.18,5.18,5.17,5.18,60216.0,4.3488,4.3488,4.3405,4.3488,60216.0
2017-06-19 10:50:00,5.18,5.18,5.17,5.18,67980.0,4.3488,4.3488,4.3405,4.3488,67980.0
2017-06-19 10:55:00,5.18,5.18,5.17,5.17,60228.0,4.3488,4.3488,4.3405,4.3405,60228.0
2017-06-19 11:00:00,5.17,5.18,5.17,5.18,71476.0,4.3405,4.3488,4.3405,4.3488,71476.0
2017-06-19 11:05:00,5.18,5.19,5.18,5.18,66828.0,4.3488,4.3572,4.3488,4.3488,66828.0
2017-06-19 11:10:00,5.18,5.18,5.18,5.18,48456.0,4.3488,4.3488,4.3488,4.3488,48456.0
2017-06-19 11:15:00,5.19,5.19,5.18,5.18,58180.0,4.3572,4.3572,4.3488,4.3488,58180.0
2017-06-19 11:20:00,5.18,5.19,5.18,5.19,45340.0,4.3488,4.3572,4.3488,4.3572,45340.0
2017-06-19 11:25:00,5.19,5.19,5.18,5.18,67244.0,4.3572,4.3572,4.3488,4.3488,67244.0
2017-06-19 11:30:00,5.18,5.19,5.18,5.18,47156.0,4.3488,4.3572,4.3488,4.3488,47156.0
2017-06-19 11:35:00,5.18,5.18,5.18,5.18,27764.0,4.3488,4.3488,4.3488,4.3488,27764.0
2017-06-19 11:40:00,5.18,5.19,5.18,5.18,41108.0,4.3488,4.3572,4.3488,4.3488,41108.0
2017-06-19 11:45:00,5.18,5.19,5.18,5.19,55168.0,4.3488,4.3572,4.3488,4.3572,55168.0
2017-06-19 11:50:00,5.18,5.2,5.18,5.2,61672.0,4.3488,4.3656,4.3488,4.3656,61672.0
2017-06-19 11:55:00,5.2,5.2,5.19,5.19,62836.0,4.3656,4.3656,4.3572,4.3572,62836.0
2017-06-19 12:00:00,5.19,5.21,5.19,5.21,94984.0,4.3572,4.374,4.3572,4.374,94984.0
2017-06-19 12:05:00,5.21,5.21,5.2,5.21,71944.0,4.374,4.374,4.3656,4.374,71944.0
2017-06-19 12:10:00,5.2,5.23,5.2,5.21,106604.0,4.3656,4.3908,4.3656,4.374,106604.0
2017-06-19 12:15:00,5.22,5.22,5.21,5.22,57204.0,4.3824,4.3824,4.374,4.3824,57204.0
2017-06-19 12:20:00,5.22,5.22,5.21,5.21,32332.0,4.3824,4.3824,4.374,4.374,32332.0
2017-06-19 12:25:00,5.21,5.22,5.21,5.21,42320.0,4.374,4.3824,4.374,4.374,42320.0
2017-06-19 12:30:00,5.21,5.21,5.2,5.21,41752.0,4.374,4.374,4.3656,4.374,41752.0
2017-06-19 12:35:00,5.21,5.22,5.21,5.22,59352.0,4.374,4.3824,4.374,4.3824,59352.0
2017-06-19 12:40:00,5.22,5.23,5.22,5.23,33752.0,4.3824,4.3908,4.3824,4.3908,33752.0
2017-06-19 12:45:00,5.23,5.23,5.22,5.22,72980.0,4.3908,4.3908,4.3824,4.3824,72980.0
2017-06-19 12:50:00,5.22,5.23,5.21,5.22,187908.0,4.3824,4.3908,4.374,4.3824,187908.0
2017-06-19 12:55:00,5.23,5.23,5.22,5.22,69856.0,4.3908,4.3908,4.3824,4.3824,69856.0
2017-06-19 13:00:00,5.23,5.23,5.22,5.22,35400.0,4.3908,4.3908,4.3824,4.3824,35400.0
2017-06-19 13:05:00,5.23,5.23,5.22,5.23,41560.0,4.3908,4.3908,4.3824,4.3908,41560.0
2017-06-19 13:10:00,5.23,5.23,5.23,5.23,38308.0,4.3908,4.3908,4.3908,4.3908,38308.0
2017-06-19 13:15:00,5.23,5.24,5.22,5.23,81576.0,4.3908,4.3992,4.3824,4.3908,81576.0
2017-06-19 13:20:00,5.22,5.23,5.22,5.23,37068.0,4.3824,4.3908,4.3824,4.3908,37068.0
2017-06-19 13:25:00,5.23,5.24,5.23,5.24,44800.0,4.3908,4.3992,4.3908,4.3992,44800.0
2017-06-19 13:30:00,5.24,5.24,5.23,5.24,53976.0,4.3992,4.3992,4.3908,4.3992,53976.0
2017-06-19 13:35:00,5.24,5.24,5.23,5.23,52716.0,4.3992,4.3992,4.3908,4.3908,52716.0
2017-06-19 13:40:00,5.23,5.24,5.23,5.23,36196.0,4.3908,4.3992,4.3908,4.3908,36196.0
2017-06-19 13:45:00,5.23,5.23,5.23,5.23,16600.0,4.3908,4.3908,4.3908,4.3908,16600.0
2017-06-19 13:50:00,5.23,5.24,5.23,5.24,51608.0,4.3908,4.3992,4.3908,4.3992,51608.0
2017-06-19 13:55:00,5.24,5.24,5.23,5.23,67668.0,4.3992,4.3992,4.3908,4.3908,67668.0
2017-06-19 14:00:00,5.23,5.23,5.22,5.22,33068.0,4.3908,4.3908,4.3824,4.3824,33068.0
2017-06-19 14:05:00,5.23,5.23,5.22,5.22,76188.0,4.3908,4.3908,4.3824,4.3824,76188.0
2017-06-19 14:10:00,5.22,5.23,5.22,5.22,24000.0,4.3824,4.3908,4.3824,4.3824,24000.0
2017-06-19 14:15:00,5.22,5.22,5.21,5.21,66584.0,4.3824,4.3824,4.374,4.374,66584.0
2017-06-19 14:20:00,5.21,5.21,5.2,5.21,68688.0,4.374,4.374,4.3656,4.374,68688.0
2017-06-19 14:25:00,5.21,5.22,5.21,5.21,33836.0,4.374,4.3824,4.374,4.374,33836.0
2017-06-19 14:30:00,5.21,5.22,5.21,5.22,47056.0,4.374,4.3824,4.374,4.3824,47056.0
2017-06-19 14:35:00,5.22,5.22,5.21,5.21,67160.0,4.3824,4.3824,4.374,4.374,67160.0
2017-06-19 14:40:00,5.21,5.22,5.21,5.22,46376.0,4.374,4.3824,4.374,4.3824,46376.0
2017-06-19 14:45:00,5.22,5.22,5.22,5.22,75016.0,4.3824,4.3824,4.3824,4.3824,75016.0
2017-06-19 14:50:00,5.22,5.23,5.21,5.23,47660.0,4.3824,4.3908,4.374,4.3908,47660.0
2017-06-19 14:55:00,5.23,5.23,5.21,5.22,60668.0,4.3908,4.3908,4.374,4.3824,60668.0
2017-06-19 15:00:00,5.22,5.22,5.21,5.21,54100.0,4.3824,4.3824,4.374,4.374,54100.0
2017-06-19 15:05:00,5.21,5.22,5.19,5.2,286280.0,4.374,4.3824,4.3572,4.3656,286280.0
2017-06-19 15:10:00,5.2,5.2,5.19,5.19,61808.0,4.3656,4.3656,4.3572,4.3572,61808.0
2017-06-19 15:15:00,5.19,5.19,5.19,5.19,49944.0,4.3572,4.3572,4.3572,4.3572,49944.0
2017-06-19 15:20:00,5.19,5.2,5.19,5.2,42284.0,4.3572,4.3656,4.3572,4.3656,42284.0
2017-06-19 15:25:00,5.2,5.2,5.19,5.2,83932.0,4.3656,4.3656,4.3572,4.3656,83932.0
2017-06-19 15:30:00,5.2,5.2,5.19,5.2,152132.0,4.3656,4.3656,4.3572,4.3656,152132.0
2017-06-19 15:35:00,5.2,5.2,5.19,5.19,142332.0,4.3656,4.3656,4.3572,4.3572,142332.0
2017-06-19 15:40:00,5.19,5.21,5.19,5.21,160396.0,4.3572,4.374,4.3572,4.374,160396.0
2017-06-19 15:45:00,5.21,5.21,5.2,5.21,266344.0,4.374,4.374,4.3656,4.374,266344.0
2017-06-19 15:50:00,5.21,5.21,5.2,5.2,259680.0,4.374,4.374,4.3656,4.3656,259680.0
2017-06-19 15:55:00,5.21,5.21,5.2,5.2,792012.0,4.374,4.374,4.3656,4.3656,792012.0
2017-06-20 09:30:00,5.18,5.2,5.14,5.14,107992.0,4.3488,4.3656,4.3153,4.3153,107992.0
2017-06-20 09:35:00,5.14,5.15,5.13,5.13,69164.0,4.3153,4.3237,4.3069,4.3069,69164.0
2017-06-20 09:40:00,5.13,5.14,5.12,5.14,72672.0,4.3069,4.3153,4.2985,4.3153,72672.0
2017-06-20 09:45:00,5.13,5.15,5.13,5.15,71888.0,4.3069,4.3237,4.3069,4.3237,71888.0
2017-06-20 09:50:00,5.16,5.17,5.15,5.16,73856.0,4.3321,4.3405,4.3237,4.3321,73856.0
2017-06-20 09:55:00,5.16,5.16,5.15,5.15,58572.0,4.3321,4.3321,4.3237,4.3237,58572.0
2017-06-20 10:00:00,5.15,5.16,5.15,5.16,73892.0,4.3237,4.3321,4.3237,4.3321,73892.0
2017-06-20 10:05:00,5.16,5.18,5.15,5.18,76204.0,4.3321,4.3488,4.3237,4.3488,76204.0
2017-06-20 10:10:00,5.18,5.18,5.17,5.17,60028.0,4.3488,4.3488,4.3405,4.3405,60028.0
2017-06-20 10:15:00,5.17,5.18,5.17,5.18,76288.0,4.3405,4.3488,4.3405,4.3488,76288.0
2017-06-20 10:20:00,5.18,5.18,5.17,5.17,51460.0,4.3488,4.3488,4.3405,4.3405,51460.0
2017-06-20 10:25:00,5.17,5.18,5.16,5.17,55844.0,4.3405,4.3488,4.3321,4.3405,55844.0
2017-06-20 10:30:00,5.17,5.17,5.16,5.17,79316.0,4.3405,4.3405,4.3321,4.3405,79316.0
2017-06-20 10:35:00,5.17,5.17,5.15,5.16,87416.0,4.3405,4.3405,4.3237,4.3321,87416.0
2017-06-20 10:40:00,5.16,5.17,5.16,5.17,88596.0,4.3321,4.3405,4.3321,4.3405,88596.0
2017-06-20 10:45:00,5.17,5.17,5.16,5.17,50832.0,4.3405,4.3405,4.3321,4.3405,50832.0
2017-06-20 10:50:00,5.17,5.17,5.16,5.17,69748.0,4.3405,4.3405,4.3321,4.3405,69748.0
2017-06-20 10:55:00,5.17,5.17,5.16,5.16,49176.0,4.3405,4.3405,4.3321,4.3321,49176.0
2017-06-20 11:00:00,5.16,5.17,5.16,5.16,29392.0,4.3321,4.3405,4.3321,4.3321,29392.0
2017-06-20 11:05:00,5.16,5.17,5.15,5.16,69432.0,4.3321,4.3405,4.3237,4.3321,69432.0
2017-06-20 11:10:00,5.16,5.16,5.15,5.16,46168.0,4.3321,4.3321,4.3237,4.3321,46168.0
2017-06-20 11:15:00,5.16,5.16,5.15,5.15,51796.0,4.3321,4.3321,4.3237,4.3237,51796.0
2017-06-20 11:20:00,5.15,5.15,5.14,5.15,67420.0,4.3237,4.3237,4.3153,4.3237,67420.0
2017-06-20 11:25:00,5.15,5.15,5.14,5.15,36980.0,4.3237,4.3237,4.3153,4.3237,36980.0
2017-06-20 11:30:00,5.15,5.15,5.14,5.14,34392.0,4.3237,4.3237,4.3153,4.3153,34392.0
2017-06-20 11:35:00,5.14,5.15,5.14,5.15,205020.0,4.3153,4.3237,4.3153,4.3237,205020.0
2017-06-20 11:40:00,5.15,5.16,5.15,5.16,84180.0,4.3237,4.3321,4.3237,4.3321,84180.0
2017-06-20 11:45:00,5.16,5.17,5.16,5.16,78600.0,4.3321,4.3405,4.3321,4.3321,78600.0
2017-06-20 11:50:00,5.16,5.17,5.16,5.17,51540.0,4.3321,4.3405,4.3321,4.3405,51540.0
2017-06-20 11:55:00,5.17,5.17,5.17,5.17,38984.0,4.3405,4.3405,4.3405,4.3405,38984.0
2017-06-20 12:00:00,5.17,5.17,5.16,5.16,41528.0,4.3405,4.3405,4.3321,4.3321,41528.0
2017-06-20 12:05:00,5.16,5.16,5.15,5.15,28400.0,4.3321,4.3321,4.3237,4.3237,28400.0
2017-06-20 12:10:00,5.15,5.16,5.15,5.16,72108.0,4.3237,4.3321,4.3237,4.3321,72108.0
2017-06-20 12:15:00,5.16,5.16,5.15,5.15,87884.0,4.3321,4.3321,4.3237,4.3237,87884.0
2017-06-20 12:20:00,5.15,5.16,5.15,5.15,51012.0,4.3237,4.3321,4.3237,4.3237,51012.0
2017-06-20 12:25:00,5.15,5.16,5.15,5.16,91692.0,4.3237,4.3321,4.3237,4.3321,91692.0
2017-06-20 12:30:00,5.16,5.17,5.16,5.17,62504.0,4.3321,4.3405,4.3321,4.3405,62504.0
2017-06-20 12:35:00,5.17,5.17,5.17,5.17,56220.0,4.3405,4.3405,4.3405,4.3405,56220.0
2017-06-20 12:40:00,5.17,5.18,5.17,5.17,44940.0,4.3405,4.3488,4.3405,4.3405,44940.0
2017-06-20 12:45:00,5.17,5.17,5.17,5.17,9600.0,4.3405,4.3405,4.3405,4.3405,9600.0
2017-06-20 12:50:00,5.17,5.18,5.17,5.18,25912.0,4.3405,4.3488,4.3405,4.3488,25912.0
2017-06-20 12:55:00,5.17,5.19,5.17,5.19,88548.0,4.3405,4.3572,4.3405,4.3572,88548.0
2017-06-20 13:00:00,5.19,5.19,5.18,5.18,102216.0,4.3572,4.3572,4.3488,4.3488,102216.0
2017-06-20 13:05:00,5.18,5.18,5.17,5.18,33108.0,4.3488,4.3488,4.3405,4.3488,33108.0
2017-06-20 13:10:00,5.18,5.18,5.16,5.16,37060.0,4.3488,4.3488,4.3321,4.3321,37060.0
2017-06-20 13:15:00,5.17,5.17,5.16,5.16,36000.0,4.3405,4.3405,4.3321,4.3321,36000.0
2017-06-20 13:20:00,5.16,5.16,5.16,5.16,61492.0,4.3321,4.3321,4.3321,4.3321,61492.0
2017-06-20 13:25:00,5.16,5.16,5.15,5.15,77664.0,4.3321,4.3321,4.3237,4.3237,77664.0
2017-06-20 13:30:00,5.15,5.16,5.15,5.16,78724.0,4.3237,4.3321,4.3237,4.3321,78724.0
2017-06-20 13:35:00,5.16,5.16,5.16,5.16,16400.0,4.3321,4.3321,4.3321,4.3321,16400.0
2017-06-20 13:40:00,5.16,5.16,5.16,5.16,31200.0,4.3321,4.3321,4.3321,4.3321,31200.0
2017-06-20 13:45:00,5.16,5.16,5.16,5.16,26424.0,4.3321,4.3321,4.3321,4.3321,26424.0
2017-06-20 13:50:00,5.16,5.16,5.15,5.15,73680.0,4.3321,4.3321,4.3237,4.3237,73680.0
2017-06-20 13:55:00,5.15,5.15,5.15,5.15,38116.0,4.3237,4.3237,4.3237,4.3237,38116.0
2017-06-20 14:00:00,5.15,5.16,5.15,5.15,41368.0,4.3237,4.3321,4.3237,4.3237,41368.0
2017-06-20 14:05:00,5.15,5.15,5.15,5.15,34224.0,4.3237,4.3237,4.3237,4.3237,34224.0
2017-06-20 14:10:00,5.15,5.15,5.15,5.15,52188.0,4.3237,4.3237,4.3237,4.3237,52188.0
2017-06-20 14:15:00,5.15,5.16,5.15,5.16,59932.0,4.3237,4.3321,4.3237,4.3321,59932.0
2017-06-20 14:20:00,5.16,5.16,5.15,5.16,28348.0,4.3321,4.3321,4.3237,4.3321,28348.0
2017-06-20 14:25:00,5.16,5.16,5.16,5.16,90800.0,4.3321,4.3321,4.3321,4.3321,90800.0
2017-06-20 14:30:00,5.16,5.17,5.16,5.17,67668.0,4.3321,4.3405,4.3321,4.3405,67668.0
2017-06-20 14:35:00,5.17,5.17,5.15,5.16,83752.0,4.3405,4.3405,4.3237,4.3321,83752.0
2017-06-20 14:40:00,5.16,5.16,5.16,5.16,21388.0,4.3321,4.3321,4.3321,4.3321,21388.0
2017-06-20 14:45:00,5.16,5.17,5.16,5.17,156584.0,4.3321,4.3405,4.3321,4.3405,156584.0
2017-06-20 14:50:00,5.17,5.18,5.17,5.18,113820.0,4.3405,4.3488,4.3405,4.3488,113820.0
2017-06-20 14:55:00,5.18,5.18,5.18,5.18,59520.0,4.3488,4.3488,4.3488,4.3488,59520.0
2017-06-20 15:00:00,5.18,5.19,5.18,5.18,55044.0,4.3488,4.3572,4.3488,4.3488,55044.0
2017-06-20 15:05:00,5.19,5.19,5.18,5.18,38796.0,4.3572,4.3572,4.3488,4.3488,38796.0
2017-06-20 15:10:00,5.18,5.19,5.18,5.18,58800.0,4.3488,4.3572,4.3488,4.3488,58800.0
2017-06-20 15:15:00,5.18,5.19,5.18,5.18,25272.0,4.3488,4.3572,4.3488,4.3488,25272.0
2017-06-20 15:20:00,5.18,5.19,5.18,5.18,136588.0,4.3488,4.3572,4.3488,4.3488,136588.0
2017-06-20 15:25:00,5.18,5.18,5.18,5.18,123408.0,4.3488,4.3488,4.3488,4.3488,123408.0
2017-06-20 15:30:00,5.18,5.18,5.17,5.17,175504.0,4.3488,4.3488,4.3405,4.3405,175504.0
2017-06-20 15:35:00,5.17,5.17,5.17,5.17,121228.0,4.3405,4.3405,4.3405,4.3405,121228.0
2017-06-20 15:40:00,5.17,5.17,5.16,5.16,314248.0,4.3405,4.3405,4.3321,4.3321,314248.0
2017-06-20 15:45:00,5.16,5.17,5.16,5.16,239676.0,4.3321,4.3405,4.3321,4.3321,239676.0
2017-06-20 15:50:00,5.16,5.17,5.16,5.16,327712.0,4.3321,4.3405,4.3321,4.3321,327712.0
2017-06-20 15:55:00,5.16,5.16,5.16,5.16,449640.0,4.3321,4.3321,4.3321,4.3321,449640.0
2017-06-21 09:30:00,5.17,5.17,5.13,5.15,105544.0,4.3405,4.3405,4.3069,4.3237,105544.0
2017-06-21 09:35:00,5.15,5.18,5.15,5.16,127576.0,4.3237,4.3488,4.3237,4.3321,127576.0
2017-06-21 09:40:00,5.16,5.18,5.15,5.17,84608.0,4.3321,4.3488,4.3237,4.3405,84608.0
2017-06-21 09:45:00,5.17,5.18,5.16,5.18,126248.0,4.3405,4.3488,4.3321,4.3488,126248.0
2017-06-21 09:50:00,5.18,5.19,5.18,5.18,139284.0,4.3488,4.3572,4.3488,4.3488,139284.0
2017-06-21 09:55:00,5.18,5.2,5.18,5.2,99428.0,4.3488,4.3656,4.3488,4.3656,99428.0
2017-06-21 10:00:00,5.2,5.21,5.2,5.21,211796.0,4.3656,4.374,4.3656,4.374,211796.0
2017-06-21 10:05:00,5.21,5.22,5.2,5.21,124740.0,4.374,4.3824,4.3656,4.374,124740.0
2017-06-21 10:10:00,5.21,5.21,5.19,5.19,87208.0,4.374,4.374,4.3572,4.3572,87208.0
2017-06-21 10:15:00,5.19,5.2,5.18,5.18,115700.0,4.3572,4.3656,4.3488,4.3488,115700.0
2017-06-21 10:20:00,5.18,5.19,5.18,5.18,77400.0,4.3488,4.3572,4.3488,4.3488,77400.0
2017-06-21 10:25:00,5.18,5.18,5.18,5.18,57760.0,4.3488,4.3488,4.3488,4.3488,57760.0
2017-06-21 10:30:00,5.18,5.23,5.18,5.23,196364.0,4.3488,4.3908,4.3488,4.3908,196364.0
2017-06-21 10:35:00,5.23,5.23,5.22,5.23,69500.0,4.3908,4.3908,4.3824,4.3908,69500.0
2017-06-21 10:40:00,5.23,5.24,5.22,5.22,89112.0,4.3908,4.3992,4.3824,4.3824,89112.0
2017-06-21 10:45:00,5.22,5.22,5.2,5.2,197088.0,4.3824,4.3824,4.3656,4.3656,197088.0
2017-06-21 10:50:00,5.2,5.2,5.19,5.19,62088.0,4.3656,4.3656,4.3572,4.3572,62088.0
2017-06-21 10:55:00,5.19,5.19,5.17,5.18,97912.0,4.3572,4.3572,4.3405,4.3488,97912.0
2017-06-21 11:00:00,5.17,5.18,5.16,5.16,102492.0,4.3405,4.3488,4.3321,4.3321,102492.0
2017-06-21 11:05:00,5.16,5.17,5.15,5.16,57572.0,4.3321,4.3405,4.3237,4.3321,57572.0
2017-06-21 11:10:00,5.16,5.16,5.15,5.16,63108.0,4.3321,4.3321,4.3237,4.3321,63108.0
2017-06-21 11:15:00,5.16,5.17,5.15,5.16,41696.0,4.3321,4.3405,4.3237,4.3321,41696.0
2017-06-21 11:20:00,5.16,5.17,5.16,5.16,42856.0,4.3321,4.3405,4.3321,4.3321,42856.0
2017-06-21 11:25:00,5.16,5.16,5.15,5.15,108704.0,4.3321,4.3321,4.3237,4.3237,108704.0
2017-06-21 11:30:00,5.15,5.16,5.15,5.15,54816.0,4.3237,4.3321,4.3237,4.3237,54816.0
2017-06-21 11:35:00,5.15,5.16,5.15,5.15,68180.0,4.3237,4.3321,4.3237,4.3237,68180.0
2017-06-21 11:40:00,5.15,5.15,5.15,5.15,60232.0,4.3237,4.3237,4.3237,4.3237,60232.0
2017-06-21 11:45:00,5.15,5.15,5.14,5.14,42704.0,4.3237,4.3237,4.3153,4.3153,42704.0
2017-06-21 11:50:00,5.14,5.15,5.14,5.15,47640.0,4.3153,4.3237,4.3153,4.3237,47640.0
2017-06-21 11:55:00,5.15,5.16,5.15,5.16,91916.0,4.3237,4.3321,4.3237,4.3321,91916.0
2017-06-21 12:00:00,5.16,5.16,5.15,5.15,20232.0,4.3321,4.3321,4.3237,4.3237,20232.0
2017-06-21 12:05:00,5.15,5.15,5.14,5.14,27956.0,4.3237,4.3237,4.3153,4.3153,27956.0
2017-06-21 12:10:00,5.14,5.15,5.14,5.14,51848.0,4.3153,4.3237,4.3153,4.3153,51848.0
2017-06-21 12:15:00,5.14,5.14,5.13,5.13,26040.0,4.3153,4.3153,4.3069,4.3069,26040.0
2017-06-21 12:20:00,5.13,5.14,5.13,5.14,36176.0,4.3069,4.3153,4.3069,4.3153,36176.0
2017-06-21 12:25:00,5.14,5.14,5.13,5.13,51628.0,4.3153,4.3153,4.3069,4.3069,51628.0
2017-06-21 12:30:00,5.13,5.14,5.13,5.14,19200.0,4.3069,4.3153,4.3069,4.3153,19200.0
2017-06-21 12:35:00,5.14,5.14,5.13,5.13,123008.0,4.3153,4.3153,4.3069,4.3069,123008.0
2017-06-21 12:40:00,5.13,5.13,5.12,5.12,186616.0,4.3069,4.3069,4.2985,4.2985,186616.0
2017-06-21 12:45:00,5.12,5.12,5.11,5.11,13972.0,4.2985,4.2985,4.2901,4.2901,13972.0
2017-06-21 12:50:00,5.12,5.12,5.11,5.12,40232.0,4.2985,4.2985,4.2901,4.2985,40232.0
2017-06-21 12:55:00,5.12,5.12,5.11,5.11,30032.0,4.2985,4.2985,4.2901,4.2901,30032.0
2017-06-21 13:00:00,5.11,5.11,5.1,5.11,43032.0,4.2901,4.2901,4.2817,4.2901,43032.0
2017-06-21 13:05:00,5.11,5.11,5.1,5.1,49436.0,4.2901,4.2901,4.2817,4.2817,49436.0
2017-06-21 13:10:00,5.1,5.1,5.1,5.1,13720.0,4.2817,4.2817,4.2817,4.2817,13720.0
2017-06-21 13:15:00,5.1,5.11,5.1,5.1,31388.0,4.2817,4.2901,4.2817,4.2817,31388.0
2017-06-21 13:20:00,5.11,5.11,5.1,5.11,51084.0,4.2901,4.2901,4.2817,4.2901,51084.0
2017-06-21 13:25:00,5.11,5.11,5.11,5.11,24784.0,4.2901,4.2901,4.2901,4.2901,24784.0
2017-06-21 13:30:00,5.11,5.11,5.1,5.1,20812.0,4.2901,4.2901,4.2817,4.2817,20812.0
2017-06-21 13:35:00,5.1,5.1,5.1,5.1,32200.0,4.2817,4.2817,4.2817,4.2817,32200.0
2017-06-21 13:40:00,5.1,5.1,5.09,5.09,85148.0,4.2817,4.2817,4.2733,4.2733,85148.0
2017-06-21 13:45:00,5.09,5.09,5.08,5.09,58340.0,4.2733,4.2733,4.2649,4.2733,58340.0
2017-06-21 13:50:00,5.09,5.09,5.08,5.08,62424.0,4.2733,4.2733,4.2649,4.2649,62424.0
2017-06-21 13:55:00,5.08,5.09,5.08,5.09,36320.0,4.2649,4.2733,4.2649,4.2733,36320.0
2017-06-21 14:00:00,5.09,5.09,5.08,5.09,21688.0,4.2733,4.2733,4.2649,4.2733,21688.0
2017-06-21 14:05:00,5.09,5.09,5.08,5.09,80704.0,4.2733,4.2733,4.2649,4.2733,80704.0
2017-06-21 14:10:00,5.09,5.1,5.09,5.09,45492.0,4.2733,4.2817,4.2733,4.2733,45492.0
2017-06-21 14:15:00,5.09,5.09,5.09,5.09,38924.0,4.2733,4.2733,4.2733,4.2733,38924.0
2017-06-21 14:20:00,5.09,5.09,5.09,5.09,103104.0,4.2733,4.2733,4.2733,4.2733,103104.0
2017-06-21 14:25:00,5.09,5.09,5.08,5.09,63892.0,4.2733,4.2733,4.2649,4.2733,63892.0
2017-06-21 14:30:00,5.09,5.09,5.09,5.09,85636.0,4.2733,4.2733,4.2733,4.2733,85636.0
2017-06-21 14:35:00,5.09,5.09,5.09,5.09,77492.0,4.2733,4.2733,4.2733,4.2733,77492.0
2017-06-21 14:40:00,5.09,5.09,5.09,5.09,18112.0,4.2733,4.2733,4.2733,4.2733,18112.0
2017-06-21 14:45:00,5.09,5.09,5.08,5.09,173072.0,4.2733,4.2733,4.2649,4.2733,173072.0
2017-06-21 14:50:00,5.09,5.09,5.09,5.09,49892.0,4.2733,4.2733,4.2733,4.2733,49892.0
2017-06-21 14:55:00,5.09,5.09,5.08,5.08,46092.0,4.2733,4.2733,4.2649,4.2649,46092.0
2017-06-21 15:00:00,5.08,5.08,5.07,5.08,191464.0,4.2649,4.2649,4.2565,4.2649,191464.0
2017-06-21 15:05:00,5.08,5.09,5.08,5.09,65664.0,4.2649,4.2733,4.2649,4.2733,65664.0
2017-06-21 15:10:00,5.09,5.09,5.08,5.09,49976.0,4.2733,4.2733,4.2649,4.2733,49976.0
2017-06-21 15:15:00,5.09,5.09,5.08,5.08,65004.0,4.2733,4.2733,4.2649,4.2649,65004.0
2017-06-21 15:20:00,5.08,5.08,5.08,5.08,200644.0,4.2649,4.2649,4.2649,4.2649,200644.0
2017-06-21 15:25:00,5.08,5.1,5.08,5.1,434576.0,4.2649,4.2817,4.2649,4.2817,434576.0
2017-06-21 15:30:00,5.1,5.11,5.1,5.11,157360.0,4.2817,4.2901,4.2817,4.2901,157360.0
2017-06-21 15:35:00,5.11,5.11,5.1,5.1,191396.0,4.2901,4.2901,4.2817,4.2817,191396.0
2017-06-21 15:40:00,5.1,5.1,5.1,5.1,101428.0,4.2817,4.2817,4.2817,4.2817,101428.0
2017-06-21 15:45:00,5.1,5.12,5.1,5.12,449796.0,4.2817,4.2985,4.2817,4.2985,449796.0
2017-06-21 15:50:00,5.12,5.12,5.11,5.11,274664.0,4.2985,4.2985,4.2901,4.2901,274664.0
2017-06-21 15:55:00,5.11,5.12,5.11,5.12,1022120.0,4.2901,4.2985,4.2901,4.2985,1022120.0
2017-06-22 09:30:00,5.12,5.15,5.12,5.13,163948.0,4.2985,4.3237,4.2985,4.3069,163948.0
2017-06-22 09:35:00,5.14,5.16,5.13,5.14,147968.0,4.3153,4.3321,4.3069,4.3153,147968.0
2017-06-22 09:40:00,5.15,5.15,5.12,5.12,104160.0,4.3237,4.3237,4.2985,4.2985,104160.0
2017-06-22 09:45:00,5.12,5.14,5.12,5.14,153336.0,4.2985,4.3153,4.2985,4.3153,153336.0
2017-06-22 09:50:00,5.14,5.17,5.14,5.17,130784.0,4.3153,4.3405,4.3153,4.3405,130784.0
2017-06-22 09:55:00,5.17,5.18,5.15,5.15,41784.0,4.3405,4.3488,4.3237,4.3237,41784.0
2017-06-22 10:00:00,5.15,5.15,5.12,5.15,181280.0,4.3237,4.3237,4.2985,4.3237,181280.0
2017-06-22 10:05:00,5.15,5.16,5.14,5.15,89928.0,4.3237,4.3321,4.3153,4.3237,89928.0
2017-06-22 10:10:00,5.15,5.15,5.14,5.14,217340.0,4.3237,4.3237,4.3153,4.3153,217340.0
2017-06-22 10:15:00,5.14,5.14,5.13,5.14,164784.0,4.3153,4.3153,4.3069,4.3153,164784.0
2017-06-22 10:20:00,5.14,5.14,5.13,5.13,30800.0,4.3153,4.3153,4.3069,4.3069,30800.0
2017-06-22 10:25:00,5.13,5.14,5.12,5.13,33288.0,4.3069,4.3153,4.2985,4.3069,33288.0
2017-06-22 10:30:00,5.13,5.14,5.12,5.13,158764.0,4.3069,4.3153,4.2985,4.3069,158764.0
2017-06-22 10:35:00,5.13,5.14,5.13,5.13,47624.0,4.3069,4.3153,4.3069,4.3069,47624.0
2017-06-22 10:40:00,5.13,5.14,5.12,5.14,53316.0,4.3069,4.3153,4.2985,4.3153,53316.0
2017-06-22 10:45:00,5.14,5.16,5.14,5.15,65096.0,4.3153,4.3321,4.3153,4.3237,65096.0
2017-06-22 10:50:00,5.15,5.17,5.15,5.17,48032.0,4.3237,4.3405,4.3237,4.3405,48032.0
2017-06-22 10:55:00,5.17,5.17,5.15,5.16,56000.0,4.3405,4.3405,4.3237,4.3321,56000.0
2017-06-22 11:00:00,5.16,5.17,5.16,5.17,49528.0,4.3321,4.3405,4.3321,4.3405,49528.0
2017-06-22 11:05:00,5.17,5.18,5.17,5.17,27988.0,4.3405,4.3488,4.3405,4.3405,27988.0
2017-06-22 11:10:00,5.17,5.17,5.16,5.16,52420.0,4.3405,4.3405,4.3321,4.3321,52420.0
2017-06-22 11:15:00,5.16,5.16,5.15,5.15,34600.0,4.3321,4.3321,4.3237,4.3237,34600.0
2017-06-22 11:20:00,5.16,5.18,5.15,5.18,97200.0,4.3321,4.3488,4.3237,4.3488,97200.0
2017-06-22 11:25:00,5.18,5.18,5.16,5.16,29660.0,4.3488,4.3488,4.3321,4.3321,29660.0
2017-06-22 11:30:00,5.16,5.16,5.15,5.15,28632.0,4.3321,4.3321,4.3237,4.3237,28632.0
2017-06-22 11:35:00,5.15,5.16,5.15,5.16,43228.0,4.3237,4.3321,4.3237,4.3321,43228.0
2017-06-22 11:40:00,5.16,5.16,5.15,5.16,32604.0,4.3321,4.3321,4.3237,4.3321,32604.0
2017-06-22 11:45:00,5.16,5.16,5.15,5.16,14988.0,4.3321,4.3321,4.3237,4.3321,14988.0
2017-06-22 11:50:00,5.16,5.16,5.16,5.16,50868.0,4.3321,4.3321,4.3321,4.3321,50868.0
2017-06-22 11:55:00,5.16,5.17,5.16,5.17,27232.0,4.3321,4.3405,4.3321,4.3405,27232.0
2017-06-22 12:00:00,5.17,5.19,5.17,5.19,59240.0,4.3405,4.3572,4.3405,4.3572,59240.0
2017-06-22 12:05:00,5.19,5.2,5.18,5.18,34200.0,4.3572,4.3656,4.3488,4.3488,34200.0
2017-06-22 12:10:00,5.18,5.19,5.18,5.18,31200.0,4.3488,4.3572,4.3488,4.3488,31200.0
2017-06-22 12:15:00,5.18,5.18,5.17,5.17,36524.0,4.3488,4.3488,4.3405,4.3405,36524.0
2017-06-22 12:20:00,5.17,5.18,5.17,5.18,41748.0,4.3405,4.3488,4.3405,4.3488,41748.0
2017-06-22 12:25:00,5.18,5.18,5.18,5.18,16876.0,4.3488,4.3488,4.3488,4.3488,16876.0
2017-06-22 12:30:00,5.18,5.18,5.17,5.17,46340.0,4.3488,4.3488,4.3405,4.3405,46340.0
2017-06-22 12:35:00,5.18,5.18,5.17,5.18,26024.0,4.3488,4.3488,4.3405,4.3488,26024.0
2017-06-22 12:40:00,5.18,5.18,5.17,5.18,30400.0,4.3488,4.3488,4.3405,4.3488,30400.0
2017-06-22 12:45:00,5.18,5.19,5.18,5.19,96280.0,4.3488,4.3572,4.3488,4.3572,96280.0
2017-06-22 12:50:00,5.19,5.2,5.19,5.19,40776.0,4.3572,4.3656,4.3572,4.3572,40776.0
2017-06-22 12:55:00,5.19,5.2,5.19,5.19,12400.0,4.3572,4.3656,4.3572,4.3572,12400.0
2017-06-22 13:00:00,5.19,5.19,5.19,5.19,34380.0,4.3572,4.3572,4.3572,4.3572,34380.0
2017-06-22 13:05:00,5.19,5.2,5.19,5.19,44436.0,4.3572,4.3656,4.3572,4.3572,44436.0
2017-06-22 13:10:00,5.19,5.19,5.18,5.18,39876.0,4.3572,4.3572,4.3488,4.3488,39876.0
2017-06-22 13:15:00,5.18,5.19,5.18,5.18,92876.0,4.3488,4.3572,4.3488,4.3488,92876.0
2017-06-22 13:20:00,5.18,5.18,5.18,5.18,46720.0,4.3488,4.3488,4.3488,4.3488,46720.0
2017-06-22 13:25:00,5.18,5.19,5.18,5.19,34376.0,4.3488,4.3572,4.3488,4.3572,34376.0
2017-06-22 13:30:00,5.19,5.19,5.18,5.19,29296.0,4.3572,4.3572,4.3488,4.3572,29296.0
2017-06-22 13:35:00,5.19,5.19,5.18,5.18,36800.0,4.3572,4.3572,4.3488,4.3488,36800.0
2017-06-22 13:40:00,5.19,5.19,5.18,5.18,19384.0,4.3572,4.3572,4.3488,4.3488,19384.0
2017-06-22 13:45:00,5.19,5.19,5.18,5.18,56948.0,4.3572,4.3572,4.3488,4.3488,56948.0
2017-06-22 13:50:00,5.18,5.18,5.17,5.18,30780.0,4.3488,4.3488,4.3405,4.3488,30780.0
2017-06-22 13:55:00,5.18,5.19,5.18,5.18,35088.0,4.3488,4.3572,4.3488,4.3488,35088.0
2017-06-22 14:00:00,5.18,5.18,5.18,5.18,20832.0,4.3488,4.3488,4.3488,4.3488,20832.0
2017-06-22 14:05:00,5.18,5.18,5.18,5.18,34452.0,4.3488,4.3488,4.3488,4.3488,34452.0
2017-06-22 14:10:00,5.18,5.18,5.18,5.18,49240.0,4.3488,4.3488,4.3488,4.3488,49240.0
2017-06-22 14:15:00,5.19,5.19,5.18,5.18,51100.0,4.3572,4.3572,4.3488,4.3488,51100.0
2017-06-22 14:20:00,5.18,5.18,5.18,5.18,57124.0,4.3488,4.3488,4.3488,4.3488,57124.0
2017-06-22 14:25:00,5.18,5.18,5.17,5.17,60240.0,4.3488,4.3488,4.3405,4.3405,60240.0
2017-06-22 14:30:00,5.17,5.18,5.17,5.17,50512.0,4.3405,4.3488,4.3405,4.3405,50512.0
2017-06-22 14:35:00,5.17,5.17,5.16,5.17,52068.0,4.3405,4.3405,4.3321,4.3405,52068.0
2017-06-22 14:40:00,5.17,5.17,5.16,5.17,56336.0,4.3405,4.3405,4.3321,4.3405,56336.0
2017-06-22 14:45:00,5.17,5.17,5.16,5.17,68820.0,4.3405,4.3405,4.3321,4.3405,68820.0
2017-06-22 14:50:00,5.17,5.17,5.16,5.17,53536.0,4.3405,4.3405,4.3321,4.3405,53536.0
2017-06-22 14:55:00,5.16,5.17,5.16,5.17,45276.0,4.3321,4.3405,4.3321,4.3405,45276.0
2017-06-22 15:00:00,5.17,5.17,5.16,5.16,55600.0,4.3405,4.3405,4.3321,4.3321,55600.0
2017-06-22 15:05:00,5.16,5.17,5.16,5.17,64016.0,4.3321,4.3405,4.3321,4.3405,64016.0
2017-06-22 15:10:00,5.17,5.17,5.16,5.16,53932.0,4.3405,4.3405,4.3321,4.3321,53932.0
2017-06-22 15:15:00,5.16,5.16,5.15,5.15,98748.0,4.3321,4.3321,4.3237,4.3237,98748.0
2017-06-22 15:20:00,5.15,5.16,5.15,5.15,80376.0,4.3237,4.3321,4.3237,4.3237,80376.0
2017-06-22 15:25:00,5.15,5.15,5.14,5.14,69336.0,4.3237,4.3237,4.3153,4.3153,69336.0
2017-06-22 15:30:00,5.14,5.15,5.14,5.14,133640.0,4.3153,4.3237,4.3153,4.3153,133640.0
2017-06-22 15:35:00,5.14,5.14,5.13,5.13,226844.0,4.3153,4.3153,4.3069,4.3069,226844.0
2017-06-22 15:40:00,5.13,5.13,5.12,5.12,230048.0,4.3069,4.3069,4.2985,4.2985,230048.0
2017-06-22 15:45:00,5.12,5.14,5.12,5.14,319432.0,4.2985,4.3153,4.2985,4.3153,319432.0
2017-06-22 15:50:00,5.13,5.14,5.13,5.14,328072.0,4.3069,4.3153,4.3069,4.3153,328072.0
2017-06-22 15:55:00,5.13,5.14,5.11,5.14,2336384.0,4.3069,4.3153,4.2901,4.3153,2336384.0
2017-06-23 09:30:00,5.12,5.12,5.08,5.08,247600.0,4.2985,4.2985,4.2649,4.2649,247600.0
2017-06-23 09:35:00,5.09,5.1,5.07,5.09,84196.0,4.2733,4.2817,4.2565,4.2733,84196.0
2017-06-23 09:40:00,5.09,5.12,5.08,5.12,98084.0,4.2733,4.2985,4.2649,4.2985,98084.0
2017-06-23 09:45:00,5.13,5.14,5.12,5.13,77944.0,4.3069,4.3153,4.2985,4.3069,77944.0
2017-06-23 09:50:00,5.13,5.14,5.13,5.14,45852.0,4.3069,4.3153,4.3069,4.3153,45852.0
2017-06-23 09:55:00,5.14,5.16,5.14,5.16,44528.0,4.3153,4.3321,4.3153,4.3321,44528.0
2017-06-23 10:00:00,5.16,5.16,5.15,5.15,74656.0,4.3321,4.3321,4.3237,4.3237,74656.0
2017-06-23 10:05:00,5.15,5.15,5.14,5.14,277484.0,4.3237,4.3237,4.3153,4.3153,277484.0
2017-06-23 10:10:00,5.14,5.14,5.14,5.14,30248.0,4.3153,4.3153,4.3153,4.3153,30248.0
2017-06-23 10:15:00,5.14,5.14,5.14,5.14,28976.0,4.3153,4.3153,4.3153,4.3153,28976.0
2017-06-23 10:20:00,5.14,5.14,5.11,5.11,121756.0,4.3153,4.3153,4.2901,4.2901,121756.0
2017-06-23 10:25:00,5.11,5.12,5.11,5.12,58332.0,4.2901,4.2985,4.2901,4.2985,58332.0
2017-06-23 10:30:00,5.12,5.13,5.12,5.12,60800.0,4.2985,4.3069,4.2985,4.2985,60800.0
2017-06-23 10:35:00,5.12,5.12,5.11,5.12,33600.0,4.2985,4.2985,4.2901,4.2985,33600.0
2017-06-23 10:40:00,5.12,5.13,5.12,5.13,50128.0,4.2985,4.3069,4.2985,4.3069,50128.0
2017-06-23 10:45:00,5.13,5.14,5.13,5.13,32880.0,4.3069,4.3153,4.3069,4.3069,32880.0
2017-06-23 10:50:00,5.13,5.14,5.13,5.14,47188.0,4.3069,4.3153,4.3069,4.3153,47188.0
2017-06-23 10:55:00,5.14,5.15,5.14,5.14,52104.0,4.3153,4.3237,4.3153,4.3153,52104.0
2017-06-23 11:00:00,5.14,5.15,5.13,5.14,24724.0,4.3153,4.3237,4.3069,4.3153,24724.0
2017-06-23 11:05:00,5.13,5.13,5.13,5.13,20716.0,4.3069,4.3069,4.3069,4.3069,20716.0
2017-06-23 11:10:00,5.13,5.13,5.12,5.13,27784.0,4.3069,4.3069,4.2985,4.3069,27784.0
2017-06-23 11:15:00,5.13,5.13,5.13,5.13,21072.0,4.3069,4.3069,4.3069,4.3069,21072.0
2017-06-23 11:20:00,5.13,5.14,5.12,5.14,19236.0,4.3069,4.3153,4.2985,4.3153,19236.0
2017-06-23 11:25:00,5.13,5.14,5.13,5.14,16788.0,4.3069,4.3153,4.3069,4.3153,16788.0
2017-06-23 11:30:00,5.13,5.14,5.13,5.13,28320.0,4.3069,4.3153,4.3069,4.3069,28320.0
2017-06-23 11:35:00,5.13,5.13,5.13,5.13,13200.0,4.3069,4.3069,4.3069,4.3069,13200.0
2017-06-23 11:40:00,5.13,5.13,5.13,5.13,34664.0,4.3069,4.3069,4.3069,4.3069,34664.0
2017-06-23 11:45:00,5.13,5.13,5.13,5.13,5308.0,4.3069,4.3069,4.3069,4.3069,5308.0
2017-06-23 11:50:00,5.13,5.14,5.13,5.14,49444.0,4.3069,4.3153,4.3069,4.3153,49444.0
2017-06-23 11:55:00,5.14,5.14,5.14,5.14,13424.0,4.3153,4.3153,4.3153,4.3153,13424.0
2017-06-23 12:00:00,5.14,5.15,5.14,5.15,29296.0,4.3153,4.3237,4.3153,4.3237,29296.0
2017-06-23 12:05:00,5.15,5.15,5.15,5.15,9784.0,4.3237,4.3237,4.3237,4.3237,9784.0
2017-06-23 12:10:00,5.15,5.15,5.15,5.15,43500.0,4.3237,4.3237,4.3237,4.3237,43500.0
2017-06-23 12:15:00,5.15,5.16,5.15,5.15,24180.0,4.3237,4.3321,4.3237,4.3237,24180.0
2017-06-23 12:20:00,5.15,5.15,5.15,5.15,37072.0,4.3237,4.3237,4.3237,4.3237,37072.0
2017-06-23 12:25:00,5.15,5.16,5.14,5.16,61080.0,4.3237,4.3321,4.3153,4.3321,61080.0
2017-06-23 12:30:00,5.16,5.17,5.16,5.17,63344.0,4.3321,4.3405,4.3321,4.3405,63344.0
2017-06-23 12:35:00,5.16,5.16,5.16,5.16,41192.0,4.3321,4.3321,4.3321,4.3321,41192.0
2017-06-23 12:40:00,5.16,5.16,5.16,5.16,20820.0,4.3321,4.3321,4.3321,4.3321,20820.0
2017-06-23 12:45:00,5.16,5.16,5.16,5.16,7812.0,4.3321,4.3321,4.3321,4.3321,7812.0
2017-06-23 12:50:00,5.16,5.16,5.16,5.16,20952.0,4.3321,4.3321,4.3321,4.3321,20952.0
2017-06-23 12:55:00,5.15,5.15,5.14,5.14,32488.0,4.3237,4.3237,4.3153,4.3153,32488.0
2017-06-23 13:00:00,5.15,5.15,5.14,5.14,21572.0,4.3237,4.3237,4.3153,4.3153,21572.0
2017-06-23 13:05:00,5.14,5.14,5.14,5.14,10088.0,4.3153,4.3153,4.3153,4.3153,10088.0
2017-06-23 13:10:00,5.14,5.14,5.13,5.14,14184.0,4.3153,4.3153,4.3069,4.3153,14184.0
2017-06-23 13:15:00,5.13,5.14,5.13,5.13,26448.0,4.3069,4.3153,4.3069,4.3069,26448.0
2017-06-23 13:20:00,5.13,5.13,5.12,5.13,58788.0,4.3069,4.3069,4.2985,4.3069,58788.0
2017-06-23 13:25:00,5.12,5.13,5.12,5.12,17812.0,4.2985,4.3069,4.2985,4.2985,17812.0
2017-06-23 13:30:00,5.12,5.13,5.12,5.13,24308.0,4.2985,4.3069,4.2985,4.3069,24308.0
2017-06-23 13:35:00,5.13,5.13,5.12,5.13,32132.0,4.3069,4.3069,4.2985,4.3069,32132.0
2017-06-23 13:40:00,5.13,5.13,5.12,5.13,18728.0,4.3069,4.3069,4.2985,4.3069,18728.0
2017-06-23 13:45:00,5.13,5.13,5.12,5.13,76712.0,4.3069,4.3069,4.2985,4.3069,76712.0
2017-06-23 13:50:00,5.13,5.14,5.13,5.14,49320.0,4.3069,4.3153,4.3069,4.3153,49320.0
2017-06-23 13:55:00,5.15,5.15,5.14,5.14,49504.0,4.3237,4.3237,4.3153,4.3153,49504.0
2017-06-23 14:00:00,5.14,5.15,5.14,5.15,18228.0,4.3153,4.3237,4.3153,4.3237,18228.0
2017-06-23 14:05:00,5.15,5.15,5.14,5.15,27380.0,4.3237,4.3237,4.3153,4.3237,27380.0
2017-06-23 14:10:00,5.15,5.15,5.15,5.15,33024.0,4.3237,4.3237,4.3237,4.3237,33024.0
2017-06-23 14:15:00,5.15,5.15,5.15,5.15,32156.0,4.3237,4.3237,4.3237,4.3237,32156.0
2017-06-23 14:20:00,5.15,5.15,5.13,5.13,75392.0,4.3237,4.3237,4.3069,4.3069,75392.0
2017-06-23 14:25:00,5.13,5.13,5.13,5.13,36460.0,4.3069,4.3069,4.3069,4.3069,36460.0
2017-06-23 14:30:00,5.14,5.14,5.13,5.14,34112.0,4.3153,4.3153,4.3069,4.3153,34112.0
2017-06-23 14:35:00,5.14,5.14,5.13,5.13,28032.0,4.3153,4.3153,4.3069,4.3069,28032.0
2017-06-23 14:40:00,5.14,5.14,5.13,5.13,37132.0,4.3153,4.3153,4.3069,4.3069,37132.0
2017-06-23 14:45:00,5.13,5.14,5.13,5.13,33444.0,4.3069,4.3153,4.3069,4.3069,33444.0
2017-06-23 14:50:00,5.14,5.14,5.13,5.14,11600.0,4.3153,4.3153,4.3069,4.3153,11600.0
2017-06-23 14:55:00,5.14,5.14,5.14,5.14,40368.0,4.3153,4.3153,4.3153,4.3153,40368.0
2017-06-23 15:00:00,5.14,5.14,5.13,5.13,77456.0,4.3153,4.3153,4.3069,4.3069,77456.0
2017-06-23 15:05:00,5.13,5.13,5.13,5.13,38860.0,4.3069,4.3069,4.3069,4.3069,38860.0
2017-06-23 15:10:00,5.13,5.14,5.13,5.14,65520.0,4.3069,4.3153,4.3069,4.3153,65520.0
2017-06-23 15:15:00,5.14,5.15,5.14,5.14,63240.0,4.3153,4.3237,4.3153,4.3153,63240.0
2017-06-23 15:20:00,5.14,5.15,5.14,5.15,71080.0,4.3153,4.3237,4.3153,4.3237,71080.0
2017-06-23 15:25:00,5.15,5.15,5.14,5.15,106128.0,4.3237,4.3237,4.3153,4.3237,106128.0
2017-06-23 15:30:00,5.15,5.15,5.15,5.15,27380.0,4.3237,4.3237,4.3237,4.3237,27380.0
2017-06-23 15:35:00,5.15,5.15,5.14,5.14,128416.0,4.3237,4.3237,4.3153,4.3153,128416.0
2017-06-23 15:40:00,5.14,5.15,5.14,5.15,189660.0,4.3153,4.3237,4.3153,4.3237,189660.0
2017-06-23 15:45:00,5.15,5.16,5.14,5.15,190808.0,4.3237,4.3321,4.3153,4.3237,190808.0
2017-06-23 15:50:00,5.16,5.16,5.15,5.16,248668.0,4.3321,4.3321,4.3237,4.3321,248668.0
2017-06-23 15:55:00,5.16,5.16,5.16,5.16,394184.0,4.3321,4.3321,4.3321,4.3321,394184.0
2017-06-26 09:30:00,5.17,5.21,5.17,5.21,136264.0,4.3405,4.374,4.3405,4.374,136264.0
2017-06-26 09:35:00,5.21,5.21,5.17,5.2,101696.0,4.374,4.374,4.3405,4.3656,101696.0
2017-06-26 09:40:00,5.2,5.22,5.2,5.21,56488.0,4.3656,4.3824,4.3656,4.374,56488.0
2017-06-26 09:45:00,5.22,5.23,5.21,5.21,74604.0,4.3824,4.3908,4.374,4.374,74604.0
2017-06-26 09:50:00,5.21,5.22,5.21,5.22,49772.0,4.374,4.3824,4.374,4.3824,49772.0
2017-06-26 09:55:00,5.22,5.23,5.22,5.22,95920.0,4.3824,4.3908,4.3824,4.3824,95920.0
2017-06-26 10:00:00,5.22,5.23,5.22,5.22,73872.0,4.3824,4.3908,4.3824,4.3824,73872.0
2017-06-26 10:05:00,5.22,5.23,5.22,5.23,55300.0,4.3824,4.3908,4.3824,4.3908,55300.0
2017-06-26 10:10:00,5.23,5.24,5.22,5.23,50932.0,4.3908,4.3992,4.3824,4.3908,50932.0
2017-06-26 10:15:00,5.23,5.24,5.23,5.24,39180.0,4.3908,4.3992,4.3908,4.3992,39180.0
2017-06-26 10:20:00,5.24,5.25,5.24,5.25,33000.0,4.3992,4.4076,4.3992,4.4076,33000.0
2017-06-26 10:25:00,5.25,5.25,5.24,5.24,99044.0,4.4076,4.4076,4.3992,4.3992,99044.0
2017-06-26 10:30:00,5.24,5.26,5.24,5.25,132988.0,4.3992,4.416,4.3992,4.4076,132988.0
2017-06-26 10:35:00,5.25,5.25,5.24,5.24,91932.0,4.4076,4.4076,4.3992,4.3992,91932.0
2017-06-26 10:40:00,5.24,5.24,5.22,5.23,90056.0,4.3992,4.3992,4.3824,4.3908,90056.0
2017-06-26 10:45:00,5.22,5.23,5.21,5.22,71344.0,4.3824,4.3908,4.374,4.3824,71344.0
2017-06-26 10:50:00,5.22,5.24,5.22,5.23,197084.0,4.3824,4.3992,4.3824,4.3908,197084.0
2017-06-26 10:55:00,5.24,5.24,5.22,5.23,202728.0,4.3992,4.3992,4.3824,4.3908,202728.0
2017-06-26 11:00:00,5.23,5.23,5.22,5.23,439240.0,4.3908,4.3908,4.3824,4.3908,439240.0
2017-06-26 11:05:00,5.23,5.23,5.22,5.23,296376.0,4.3908,4.3908,4.3824,4.3908,296376.0
2017-06-26 11:10:00,5.23,5.25,5.23,5.25,54968.0,4.3908,4.4076,4.3908,4.4076,54968.0
2017-06-26 11:15:00,5.25,5.25,5.25,5.25,65636.0,4.4076,4.4076,4.4076,4.4076,65636.0
2017-06-26 11:20:00,5.25,5.25,5.24,5.25,41752.0,4.4076,4.4076,4.3992,4.4076,41752.0
2017-06-26 11:25:00,5.25,5.25,5.24,5.25,135064.0,4.4076,4.4076,4.3992,4.4076,135064.0
2017-06-26 11:30:00,5.25,5.25,5.24,5.25,231584.0,4.4076,4.4076,4.3992,4.4076,231584.0
2017-06-26 11:35:00,5.25,5.26,5.25,5.25,300008.0,4.4076,4.416,4.4076,4.4076,300008.0
2017-06-26 11:40:00,5.25,5.26,5.25,5.26,44420.0,4.4076,4.416,4.4076,4.416,44420.0
2017-06-26 11:45:00,5.26,5.26,5.25,5.26,81384.0,4.416,4.416,4.4076,4.416,81384.0
2017-06-26 11:50:00,5.26,5.27,5.25,5.27,98148.0,4.416,4.4244,4.4076,4.4244,98148.0
2017-06-26 11:55:00,5.27,5.28,5.27,5.28,188232.0,4.4244,4.4328,4.4244,4.4328,188232.0
2017-06-26 12:00:00,5.28,5.28,5.27,5.27,63608.0,4.4328,4.4328,4.4244,4.4244,63608.0
2017-06-26 12:05:00,5.27,5.28,5.27,5.27,43616.0,4.4244,4.4328,4.4244,4.4244,43616.0
2017-06-26 12:10:00,5.27,5.27,5.27,5.27,50908.0,4.4244,4.4244,4.4244,4.4244,50908.0
2017-06-26 12:15:00,5.27,5.28,5.26,5.26,37212.0,4.4244,4.4328,4.416,4.416,37212.0
2017-06-26 12:20:00,5.27,5.27,5.26,5.27,29044.0,4.4244,4.4244,4.416,4.4244,29044.0
2017-06-26 12:25:00,5.27,5.27,5.26,5.27,40792.0,4.4244,4.4244,4.416,4.4244,40792.0
2017-06-26 12:30:00,5.27,5.27,5.26,5.26,12000.0,4.4244,4.4244,4.416,4.416,12000.0
2017-06-26 12:35:00,5.26,5.27,5.25,5.25,69248.0,4.416,4.4244,4.4076,4.4076,69248.0
2017-06-26 12:40:00,5.25,5.26,5.25,5.25,20696.0,4.4076,4.416,4.4076,4.4076,20696.0
2017-06-26 12:45:00,5.25,5.26,5.25,5.26,60328.0,4.4076,4.416,4.4076,4.416,60328.0
2017-06-26 12:50:00,5.26,5.26,5.25,5.25,32092.0,4.416,4.416,4.4076,4.4076,32092.0
2017-06-26 12:55:00,5.25,5.26,5.25,5.26,63572.0,4.4076,4.416,4.4076,4.416,63572.0
2017-06-26 13:00:00,5.26,5.26,5.26,5.26,133296.0,4.416,4.416,4.416,4.416,133296.0
2017-06-26 13:05:00,5.26,5.28,5.26,5.27,105460.0,4.416,4.4328,4.416,4.4244,105460.0
2017-06-26 13:10:00,5.27,5.29,5.27,5.29,145308.0,4.4244,4.4412,4.4244,4.4412,145308.0
2017-06-26 13:15:00,5.29,5.29,5.28,5.28,26420.0,4.4412,4.4412,4.4328,4.4328,26420.0
2017-06-26 13:20:00,5.28,5.28,5.27,5.27,26844.0,4.4328,4.4328,4.4244,4.4244,26844.0
2017-06-26 13:25:00,5.28,5.28,5.27,5.28,19572.0,4.4328,4.4328,4.4244,4.4328,19572.0
2017-06-26 13:30:00,5.28,5.28,5.27,5.27,41892.0,4.4328,4.4328,4.4244,4.4244,41892.0
2017-06-26 13:35:00,5.27,5.27,5.26,5.27,20040.0,4.4244,4.4244,4.416,4.4244,20040.0
2017-06-26 13:40:00,5.26,5.27,5.26,5.27,44148.0,4.416,4.4244,4.416,4.4244,44148.0
2017-06-26 13:45:00,5.26,5.27,5.26,5.26,59044.0,4.416,4.4244,4.416,4.416,59044.0
2017-06-26 13:50:00,5.26,5.27,5.26,5.27,131348.0,4.416,4.4244,4.416,4.4244,131348.0
2017-06-26 13:55:00,5.27,5.28,5.27,5.27,47232.0,4.4244,4.4328,4.4244,4.4244,47232.0
2017-06-26 14:00:00,5.27,5.27,5.26,5.27,46800.0,4.4244,4.4244,4.416,4.4244,46800.0
2017-06-26 14:05:00,5.27,5.27,5.27,5.27,47660.0,4.4244,4.4244,4.4244,4.4244,47660.0
2017-06-26 14:10:00,5.27,5.27,5.26,5.26,22520.0,4.4244,4.4244,4.416,4.416,22520.0
2017-06-26 14:15:00,5.26,5.27,5.25,5.27,41852.0,4.416,4.4244,4.4076,4.4244,41852.0
2017-06-26 14:20:00,5.26,5.27,5.26,5.27,44452.0,4.416,4.4244,4.416,4.4244,44452.0
2017-06-26 14:25:00,5.27,5.28,5.26,5.26,58312.0,4.4244,4.4328,4.416,4.416,58312.0
2017-06-26 14:30:00,5.26,5.27,5.26,5.27,306664.0,4.416,4.4244,4.416,4.4244,306664.0
2017-06-26 14:35:00,5.27,5.28,5.27,5.27,54008.0,4.4244,4.4328,4.4244,4.4244,54008.0
2017-06-26 14:40:00,5.27,5.27,5.27,5.27,43880.0,4.4244,4.4244,4.4244,4.4244,43880.0
2017-06-26 14:45:00,5.27,5.27,5.26,5.27,120400.0,4.4244,4.4244,4.416,4.4244,120400.0
2017-06-26 14:50:00,5.27,5.27,5.27,5.27,22756.0,4.4244,4.4244,4.4244,4.4244,22756.0
2017-06-26 14:55:00,5.27,5.29,5.27,5.29,162720.0,4.4244,4.4412,4.4244,4.4412,162720.0
2017-06-26 15:00:00,5.29,5.29,5.27,5.28,54800.0,4.4412,4.4412,4.4244,4.4328,54800.0
2017-06-26 15:05:00,5.28,5.28,5.28,5.28,35644.0,4.4328,4.4328,4.4328,4.4328,35644.0
2017-06-26 15:10:00,5.28,5.28,5.28,5.28,46884.0,4.4328,4.4328,4.4328,4.4328,46884.0
2017-06-26 15:15:00,5.28,5.29,5.28,5.29,60304.0,4.4328,4.4412,4.4328,4.4412,60304.0
2017-06-26 15:20:00,5.29,5.29,5.28,5.28,59816.0,4.4412,4.4412,4.4328,4.4328,59816.0
2017-06-26 15:25:00,5.28,5.28,5.27,5.28,90728.0,4.4328,4.4328,4.4244,4.4328,90728.0
2017-06-26 15:30:00,5.28,5.29,5.28,5.28,68848.0,4.4328,4.4412,4.4328,4.4328,68848.0
2017-06-26 15:35:00,5.28,5.29,5.28,5.28,103084.0,4.4328,4.4412,4.4328,4.4328,103084.0
2017-06-26 15:40:00,5.28,5.28,5.28,5.28,223668.0,4.4328,4.4328,4.4328,4.4328,223668.0
2017-06-26 15:45:00,5.28,5.28,5.28,5.28,194248.0,4.4328,4.4328,4.4328,4.4328,194248.0
2017-06-26 15:50:00,5.28,5.29,5.28,5.29,729708.0,4.4328,4.4412,4.4328,4.4412,729708.0
2017-06-26 15:55:00,5.29,5.29,5.28,5.28,912152.0,4.4412,4.4412,4.4328,4.4328,912152.0
2017-06-27 09:30:00,5.27,5.28,5.26,5.28,76696.0,4.4244,4.4328,4.416,4.4328,76696.0
2017-06-27 09:35:00,5.28,5.31,5.28,5.3,182676.0,4.4328,4.458,4.4328,4.4496,182676.0
2017-06-27 09:40:00,5.3,5.33,5.3,5.32,209056.0,4.4496,4.4748,4.4496,4.4664,209056.0
2017-06-27 09:45:00,5.32,5.33,5.3,5.31,128288.0,4.4664,4.4748,4.4496,4.458,128288.0
2017-06-27 09:50:00,5.3,5.31,5.29,5.31,213716.0,4.4496,4.458,4.4412,4.458,213716.0
2017-06-27 09:55:00,5.3,5.31,5.27,5.28,117372.0,4.4496,4.458,4.4244,4.4328,117372.0
2017-06-27 10:00:00,5.28,5.29,5.27,5.27,86632.0,4.4328,4.4412,4.4244,4.4244,86632.0
2017-06-27 10:05:00,5.27,5.29,5.27,5.27,96508.0,4.4244,4.4412,4.4244,4.4244,96508.0
2017-06-27 10:10:00,5.27,5.3,5.27,5.3,148424.0,4.4244,4.4496,4.4244,4.4496,148424.0
2017-06-27 10:15:00,5.3,5.3,5.29,5.3,101180.0,4.4496,4.4496,4.4412,4.4496,101180.0
2017-06-27 10:20:00,5.3,5.31,5.3,5.3,89300.0,4.4496,4.458,4.4496,4.4496,89300.0
2017-06-27 10:25:00,5.3,5.32,5.3,5.32,103616.0,4.4496,4.4664,4.4496,4.4664,103616.0
2017-06-27 10:30:00,5.32,5.33,5.32,5.33,60540.0,4.4664,4.4748,4.4664,4.4748,60540.0
2017-06-27 10:35:00,5.33,5.34,5.32,5.33,69092.0,4.4748,4.4832,4.4664,4.4748,69092.0
2017-06-27 10:40:00,5.32,5.33,5.31,5.32,35904.0,4.4664,4.4748,4.458,4.4664,35904.0
2017-06-27 10:45:00,5.32,5.33,5.31,5.32,19708.0,4.4664,4.4748,4.458,4.4664,19708.0
2017-06-27 10:50:00,5.32,5.34,5.32,5.34,51868.0,4.4664,4.4832,4.4664,4.4832,51868.0
2017-06-27 10:55:00,5.34,5.34,5.33,5.33,41748.0,4.4832,4.4832,4.4748,4.4748,41748.0
2017-06-27 11:00:00,5.33,5.33,5.32,5.32,28876.0,4.4748,4.4748,4.4664,4.4664,28876.0
2017-06-27 11:05:00,5.33,5.33,5.31,5.33,74640.0,4.4748,4.4748,4.458,4.4748,74640.0
2017-06-27 11:10:00,5.32,5.33,5.32,5.32,21712.0,4.4664,4.4748,4.4664,4.4664,21712.0
2017-06-27 11:15:00,5.32,5.33,5.32,5.32,40900.0,4.4664,4.4748,4.4664,4.4664,40900.0
2017-06-27 11:20:00,5.33,5.33,5.32,5.33,51160.0,4.4748,4.4748,4.4664,4.4748,51160.0
2017-06-27 11:25:00,5.33,5.34,5.32,5.32,36184.0,4.4748,4.4832,4.4664,4.4664,36184.0
2017-06-27 11:30:00,5.33,5.33,5.32,5.33,57676.0,4.4748,4.4748,4.4664,4.4748,57676.0
2017-06-27 11:35:00,5.32,5.32,5.31,5.32,35272.0,4.4664,4.4664,4.458,4.4664,35272.0
2017-06-27 11:40:00,5.32,5.33,5.32,5.33,82872.0,4.4664,4.4748,4.4664,4.4748,82872.0
2017-06-27 11:45:00,5.33,5.33,5.33,5.33,24000.0,4.4748,4.4748,4.4748,4.4748,24000.0
2017-06-27 11:50:00,5.33,5.34,5.33,5.34,73724.0,4.4748,4.4832,4.4748,4.4832,73724.0
2017-06-27 11:55:00,5.34,5.34,5.34,5.34,34764.0,4.4832,4.4832,4.4832,4.4832,34764.0
2017-06-27 12:00:00,5.34,5.34,5.33,5.33,33452.0,4.4832,4.4832,4.4748,4.4748,33452.0
2017-06-27 12:05:00,5.33,5.34,5.32,5.34,31268.0,4.4748,4.4832,4.4664,4.4832,31268.0
2017-06-27 12:10:00,5.34,5.35,5.33,5.35,29224.0,4.4832,4.4916,4.4748,4.4916,29224.0
2017-06-27 12:15:00,5.34,5.34,5.33,5.33,27324.0,4.4832,4.4832,4.4748,4.4748,27324.0
2017-06-27 12:20:00,5.33,5.34,5.33,5.34,14120.0,4.4748,4.4832,4.4748,4.4832,14120.0
2017-06-27 12:25:00,5.33,5.34,5.33,5.33,33428.0,4.4748,4.4832,4.4748,4.4748,33428.0
2017-06-27 12:30:00,5.33,5.34,5.33,5.34,36872.0,4.4748,4.4832,4.4748,4.4832,36872.0
2017-06-27 12:35:00,5.34,5.34,5.33,5.33,44132.0,4.4832,4.4832,4.4748,4.4748,44132.0
2017-06-27 12:40:00,5.33,5.33,5.32,5.33,32336.0,4.4748,4.4748,4.4664,4.4748,32336.0
2017-06-27 12:45:00,5.32,5.33,5.32,5.33,40816.0,4.4664,4.4748,4.4664,4.4748,40816.0
2017-06-27 12:50:00,5.33,5.34,5.33,5.34,32648.0,4.4748,4.4832,4.4748,4.4832,32648.0
2017-06-27 12:55:00,5.34,5.34,5.33,5.33,22172.0,4.4832,4.4832,4.4748,4.4748,22172.0
2017-06-27 13:00:00,5.33,5.33,5.33,5.33,14000.0,4.4748,4.4748,4.4748,4.4748,14000.0
2017-06-27 13:05:00,5.33,5.33,5.31,5.31,36552.0,4.4748,4.4748,4.458,4.458,36552.0
2017-06-27 13:10:00,5.31,5.32,5.31,5.31,28744.0,4.458,4.4664,4.458,4.458,28744.0
2017-06-27 13:15:00,5.31,5.31,5.31,5.31,28836.0,4.458,4.458,4.458,4.458,28836.0
2017-06-27 13:20:00,5.31,5.31,5.3,5.3,23816.0,4.458,4.458,4.4496,4.4496,23816.0
2017-06-27 13:25:00,5.31,5.31,5.3,5.31,22644.0,4.458,4.458,4.4496,4.458,22644.0
2017-06-27 13:30:00,5.31,5.31,5.31,5.31,19168.0,4.458,4.458,4.458,4.458,19168.0
2017-06-27 13:35:00,5.31,5.31,5.3,5.3,49436.0,4.458,4.458,4.4496,4.4496,49436.0
2017-06-27 13:40:00,5.3,5.31,5.3,5.3,44820.0,4.4496,4.458,4.4496,4.4496,44820.0
2017-06-27 13:45:00,5.3,5.31,5.3,5.3,82960.0,4.4496,4.458,4.4496,4.4496,82960.0
2017-06-27 13:50:00,5.3,5.31,5.3,5.3,31116.0,4.4496,4.458,4.4496,4.4496,31116.0
2017-06-27 13:55:00,5.3,5.31,5.3,5.3,35588.0,4.4496,4.458,4.4496,4.4496,35588.0
2017-06-27 14:00:00,5.3,5.3,5.29,5.29,55360.0,4.4496,4.4496,4.4412,4.4412,55360.0
2017-06-27 14:05:00,5.29,5.3,5.29,5.29,43660.0,4.4412,4.4496,4.4412,4.4412,43660.0
2017-06-27 14:10:00,5.29,5.29,5.28,5.29,40836.0,4.4412,4.4412,4.4328,4.4412,40836.0
2017-06-27 14:15:00,5.29,5.3,5.28,5.3,39948.0,4.4412,4.4496,4.4328,4.4496,39948.0
2017-06-27 14:20:00,5.29,5.3,5.29,5.3,83056.0,4.4412,4.4496,4.4412,4.4496,83056.0
2017-06-27 14:25:00,5.3,5.32,5.3,5.31,60500.0,4.4496,4.4664,4.4496,4.458,60500.0
2017-06-27 14:30:00,5.31,5.32,5.31,5.32,19896.0,4.458,4.4664,4.458,4.4664,19896.0
2017-06-27 14:35:00,5.32,5.32,5.32,5.32,59084.0,4.4664,4.4664,4.4664,4.4664,59084.0
2017-06-27 14:40:00,5.32,5.33,5.32,5.33,44656.0,4.4664,4.4748,4.4664,4.4748,44656.0
2017-06-27 14:45:00,5.33,5.34,5.33,5.34,49216.0,4.4748,4.4832,4.4748,4.4832,49216.0
2017-06-27 14:50:00,5.34,5.35,5.34,5.35,106196.0,4.4832,4.4916,4.4832,4.4916,106196.0
2017-06-27 14:55:00,5.35,5.36,5.35,5.36,73212.0,4.4916,4.5,4.4916,4.5,73212.0
2017-06-27 15:00:00,5.36,5.37,5.35,5.36,124364.0,4.5,4.5084,4.4916,4.5,124364.0
2017-06-27 15:05:00,5.36,5.36,5.35,5.36,111956.0,4.5,4.5,4.4916,4.5,111956.0
2017-06-27 15:10:00,5.36,5.37,5.36,5.37,82304.0,4.5,4.5084,4.5,4.5084,82304.0
2017-06-27 15:15:00,5.37,5.37,5.37,5.37,102264.0,4.5084,4.5084,4.5084,4.5084,102264.0
2017-06-27 15:20:00,5.37,5.37,5.37,5.37,57912.0,4.5084,4.5084,4.5084,4.5084,57912.0
2017-06-27 15:25:00,5.37,5.37,5.37,5.37,93408.0,4.5084,4.5084,4.5084,4.5084,93408.0
2017-06-27 15:30:00,5.37,5.38,5.37,5.37,132496.0,4.5084,4.5168,4.5084,4.5084,132496.0
2017-06-27 15:35:00,5.37,5.37,5.35,5.36,171384.0,4.5084,4.5084,4.4916,4.5,171384.0
2017-06-27 15:40:00,5.36,5.36,5.35,5.36,175424.0,4.5,4.5,4.4916,4.5,175424.0
2017-06-27 15:45:00,5.36,5.36,5.35,5.35,300208.0,4.5,4.5,4.4916,4.4916,300208.0
2017-06-27 15:50:00,5.35,5.35,5.34,5.35,304004.0,4.4916,4.4916,4.4832,4.4916,304004.0
2017-06-27 15:55:00,5.35,5.35,5.35,5.35,689324.0,4.4916,4.4916,4.4916,4.4916,689324.0
2017-06-28 09:30:00,5.38,5.42,5.37,5.41,195964.0,4.5168,4.5503,4.5084,4.5419,195964.0
2017-06-28 09:35:00,5.41,5.44,5.41,5.43,125404.0,4.5419,4.5671,4.5419,4.5587,125404.0
2017-06-28 09:40:00,5.43,5.43,5.4,5.42,147728.0,4.5587,4.5587,4.5335,4.5503,147728.0
2017-06-28 09:45:00,5.42,5.42,5.38,5.38,196720.0,4.5503,4.5503,4.5168,4.5168,196720.0
2017-06-28 09:50:00,5.39,5.4,5.36,5.38,170464.0,4.5252,4.5335,4.5,4.5168,170464.0
2017-06-28 09:55:00,5.38,5.4,5.38,5.39,97716.0,4.5168,4.5335,4.5168,4.5252,97716.0
2017-06-28 10:00:00,5.39,5.41,5.39,5.41,84608.0,4.5252,4.5419,4.5252,4.5419,84608.0
2017-06-28 10:05:00,5.4,5.42,5.4,5.41,182980.0,4.5335,4.5503,4.5335,4.5419,182980.0
2017-06-28 10:10:00,5.41,5.42,5.41,5.41,34584.0,4.5419,4.5503,4.5419,4.5419,34584.0
2017-06-28 10:15:00,5.41,5.41,5.4,5.41,29340.0,4.5419,4.5419,4.5335,4.5419,29340.0
2017-06-28 10:20:00,5.41,5.42,5.39,5.39,42400.0,4.5419,4.5503,4.5252,4.5252,42400.0
2017-06-28 10:25:00,5.39,5.4,5.38,5.39,65888.0,4.5252,4.5335,4.5168,4.5252,65888.0
2017-06-28 10:30:00,5.39,5.39,5.38,5.39,33404.0,4.5252,4.5252,4.5168,4.5252,33404.0
2017-06-28 10:35:00,5.39,5.39,5.38,5.38,59728.0,4.5252,4.5252,4.5168,4.5168,59728.0
2017-06-28 10:40:00,5.38,5.38,5.37,5.38,100236.0,4.5168,4.5168,4.5084,4.5168,100236.0
2017-06-28 10:45:00,5.39,5.39,5.38,5.38,73076.0,4.5252,4.5252,4.5168,4.5168,73076.0
2017-06-28 10:50:00,5.38,5.4,5.38,5.39,25620.0,4.5168,4.5335,4.5168,4.5252,25620.0
2017-06-28 10:55:00,5.4,5.42,5.4,5.41,78164.0,4.5335,4.5503,4.5335,4.5419,78164.0
2017-06-28 11:00:00,5.41,5.42,5.41,5.42,11600.0,4.5419,4.5503,4.5419,4.5503,11600.0
2017-06-28 11:05:00,5.42,5.43,5.42,5.43,112428.0,4.5503,4.5587,4.5503,4.5587,112428.0
2017-06-28 11:10:00,5.43,5.44,5.43,5.44,97852.0,4.5587,4.5671,4.5587,4.5671,97852.0
2017-06-28 11:15:00,5.44,5.44,5.42,5.42,66664.0,4.5671,4.5671,4.5503,4.5503,66664.0
2017-06-28 11:20:00,5.42,5.42,5.42,5.42,23080.0,4.5503,4.5503,4.5503,4.5503,23080.0
2017-06-28 11:25:00,5.42,5.42,5.41,5.42,30256.0,4.5503,4.5503,4.5419,4.5503,30256.0
2017-06-28 11:30:00,5.42,5.43,5.42,5.43,24964.0,4.5503,4.5587,4.5503,4.5587,24964.0
2017-06-28 11:35:00,5.43,5.43,5.43,5.43,23292.0,4.5587,4.5587,4.5587,4.5587,23292.0
2017-06-28 11:40:00,5.43,5.43,5.42,5.42,13900.0,4.5587,4.5587,4.5503,4.5503,13900.0
2017-06-28 11:45:00,5.42,5.42,5.42,5.42,20000.0,4.5503,4.5503,4.5503,4.5503,20000.0
2017-06-28 11:50:00,5.42,5.43,5.42,5.43,18556.0,4.5503,4.5587,4.5503,4.5587,18556.0
2017-06-28 11:55:00,5.43,5.43,5.43,5.43,26192.0,4.5587,4.5587,4.5587,4.5587,26192.0
2017-06-28 12:00:00,5.43,5.43,5.42,5.43,47692.0,4.5587,4.5587,4.5503,4.5587,47692.0
2017-06-28 12:05:00,5.43,5.43,5.42,5.43,14176.0,4.5587,4.5587,4.5503,4.5587,14176.0
2017-06-28 12:10:00,5.43,5.43,5.41,5.42,15496.0,4.5587,4.5587,4.5419,4.5503,15496.0
2017-06-28 12:15:00,5.41,5.42,5.41,5.42,19380.0,4.5419,4.5503,4.5419,4.5503,19380.0
2017-06-28 12:20:00,5.42,5.42,5.41,5.41,27568.0,4.5503,4.5503,4.5419,4.5419,27568.0
2017-06-28 12:25:00,5.41,5.41,5.4,5.41,31200.0,4.5419,4.5419,4.5335,4.5419,31200.0
2017-06-28 12:30:00,5.41,5.41,5.41,5.41,6400.0,4.5419,4.5419,4.5419,4.5419,6400.0
2017-06-28 12:35:00,5.41,5.42,5.41,5.42,52132.0,4.5419,4.5503,4.5419,4.5503,52132.0
2017-06-28 12:40:00,5.42,5.43,5.42,5.43,19600.0,4.5503,4.5587,4.5503,4.5587,19600.0
2017-06-28 12:45:00,5.43,5.43,5.43,5.43,18380.0,4.5587,4.5587,4.5587,4.5587,18380.0
2017-06-28 12:50:00,5.43,5.43,5.43,5.43,56680.0,4.5587,4.5587,4.5587,4.5587,56680.0
2017-06-28 12:55:00,5.43,5.43,5.43,5.43,7660.0,4.5587,4.5587,4.5587,4.5587,7660.0
2017-06-28 13:00:00,5.43,5.44,5.43,5.43,77396.0,4.5587,4.5671,4.5587,4.5587,77396.0
2017-06-28 13:05:00,5.43,5.43,5.43,5.43,12400.0,4.5587,4.5587,4.5587,4.5587,12400.0
2017-06-28 13:10:00,5.43,5.43,5.43,5.43,43140.0,4.5587,4.5587,4.5587,4.5587,43140.0
2017-06-28 13:15:00,5.43,5.43,5.42,5.42,19228.0,4.5587,4.5587,4.5503,4.5503,19228.0
2017-06-28 13:20:00,5.42,5.43,5.42,5.43,16508.0,4.5503,4.5587,4.5503,4.5587,16508.0
2017-06-28 13:25:00,5.43,5.43,5.43,5.43,46608.0,4.5587,4.5587,4.5587,4.5587,46608.0
2017-06-28 13:30:00,5.43,5.43,5.43,5.43,26320.0,4.5587,4.5587,4.5587,4.5587,26320.0
2017-06-28 13:35:00,5.43,5.43,5.42,5.42,139768.0,4.5587,4.5587,4.5503,4.5503,139768.0
2017-06-28 13:40:00,5.42,5.42,5.42,5.42,30800.0,4.5503,4.5503,4.5503,4.5503,30800.0
2017-06-28 13:45:00,5.42,5.42,5.41,5.41,57868.0,4.5503,4.5503,4.5419,4.5419,57868.0
2017-06-28 13:50:00,5.41,5.42,5.41,5.41,30832.0,4.5419,4.5503,4.5419,4.5419,30832.0
2017-06-28 13:55:00,5.42,5.43,5.41,5.42,79428.0,4.5503,4.5587,4.5419,4.5503,79428.0
2017-06-28 14:00:00,5.41,5.42,5.41,5.41,41884.0,4.5419,4.5503,4.5419,4.5419,41884.0
2017-06-28 14:05:00,5.41,5.42,5.41,5.42,41220.0,4.5419,4.5503,4.5419,4.5503,41220.0
2017-06-28 14:10:00,5.42,5.42,5.41,5.41,40944.0,4.5503,4.5503,4.5419,4.5419,40944.0
2017-06-28 14:15:00,5.41,5.42,5.41,5.41,52396.0,4.5419,4.5503,4.5419,4.5419,52396.0
2017-06-28 14:20:00,5.41,5.42,5.41,5.42,57332.0,4.5419,4.5503,4.5419,4.5503,57332.0
2017-06-28 14:25:00,5.41,5.42,5.41,5.42,76664.0,4.5419,4.5503,4.5419,4.5503,76664.0
2017-06-28 14:30:00,5.42,5.43,5.42,5.43,72712.0,4.5503,4.5587,4.5503,4.5587,72712.0
2017-06-28 14:35:00,5.42,5.43,5.42,5.42,200584.0,4.5503,4.5587,4.5503,4.5503,200584.0
2017-06-28 14:40:00,5.42,5.43,5.42,5.42,49560.0,4.5503,4.5587,4.5503,4.5503,49560.0
2017-06-28 14:45:00,5.42,5.42,5.42,5.42,21400.0,4.5503,4.5503,4.5503,4.5503,21400.0
2017-06-28 14:50:00,5.42,5.42,5.42,5.42,36800.0,4.5503,4.5503,4.5503,4.5503,36800.0
2017-06-28 14:55:00,5.42,5.43,5.42,5.42,254844.0,4.5503,4.5587,4.5503,4.5503,254844.0
2017-06-28 15:00:00,5.42,5.43,5.42,5.43,111988.0,4.5503,4.5587,4.5503,4.5587,111988.0
2017-06-28 15:05:00,5.43,5.43,5.42,5.42,50152.0,4.5587,4.5587,4.5503,4.5503,50152.0
2017-06-28 15:10:00,5.42,5.42,5.41,5.42,79168.0,4.5503,4.5503,4.5419,4.5503,79168.0
2017-06-28 15:15:00,5.41,5.42,5.4,5.41,28552.0,4.5419,4.5503,4.5335,4.5419,28552.0
2017-06-28 15:20:00,5.4,5.4,5.39,5.4,88784.0,4.5335,4.5335,4.5252,4.5335,88784.0
2017-06-28 15:25:00,5.4,5.4,5.39,5.4,71496.0,4.5335,4.5335,4.5252,4.5335,71496.0
2017-06-28 15:30:00,5.4,5.4,5.39,5.39,145648.0,4.5335,4.5335,4.5252,4.5252,145648.0
2017-06-28 15:35:00,5.39,5.39,5.38,5.38,106300.0,4.5252,4.5252,4.5168,4.5168,106300.0
2017-06-28 15:40:00,5.38,5.38,5.37,5.37,163116.0,4.5168,4.5168,4.5084,4.5084,163116.0
2017-06-28 15:45:00,5.37,5.38,5.37,5.38,240372.0,4.5084,4.5168,4.5084,4.5168,240372.0
2017-06-28 15:50:00,5.38,5.38,5.37,5.37,270812.0,4.5168,4.5168,4.5084,4.5084,270812.0
2017-06-28 15:55:00,5.37,5.38,5.37,5.38,631464.0,4.5084,4.5168,4.5084,4.5168,631464.0
2017-06-29 09:30:00,5.39,5.4,5.38,5.4,122012.0,4.5252,4.5335,4.5168,4.5335,122012.0
2017-06-29 09:35:00,5.4,5.4,5.39,5.4,37880.0,4.5335,4.5335,4.5252,4.5335,37880.0
2017-06-29 09:40:00,5.4,5.42,5.4,5.41,98984.0,4.5335,4.5503,4.5335,4.5419,98984.0
2017-06-29 09:45:00,5.41,5.44,5.41,5.43,224000.0,4.5419,4.5671,4.5419,4.5587,224000.0
2017-06-29 09:50:00,5.43,5.43,5.41,5.42,64972.0,4.5587,4.5587,4.5419,4.5503,64972.0
2017-06-29 09:55:00,5.42,5.42,5.41,5.41,57200.0,4.5503,4.5503,4.5419,4.5419,57200.0
2017-06-29 10:00:00,5.41,5.41,5.4,5.41,63164.0,4.5419,4.5419,4.5335,4.5419,63164.0
2017-06-29 10:05:00,5.41,5.41,5.39,5.4,44808.0,4.5419,4.5419,4.5252,4.5335,44808.0
2017-06-29 10:10:00,5.4,5.4,5.38,5.39,39780.0,4.5335,4.5335,4.5168,4.5252,39780.0
2017-06-29 10:15:00,5.39,5.4,5.38,5.4,60668.0,4.5252,4.5335,4.5168,4.5335,60668.0
2017-06-29 10:20:00,5.4,5.4,5.39,5.4,50572.0,4.5335,4.5335,4.5252,4.5335,50572.0
2017-06-29 10:25:00,5.4,5.42,5.4,5.42,58308.0,4.5335,4.5503,4.5335,4.5503,58308.0
2017-06-29 10:30:00,5.42,5.43,5.41,5.43,47204.0,4.5503,4.5587,4.5419,4.5587,47204.0
2017-06-29 10:35:00,5.43,5.43,5.42,5.43,29628.0,4.5587,4.5587,4.5503,4.5587,29628.0
2017-06-29 10:40:00,5.42,5.42,5.42,5.42,30152.0,4.5503,4.5503,4.5503,4.5503,30152.0
2017-06-29 10:45:00,5.42,5.43,5.42,5.43,39244.0,4.5503,4.5587,4.5503,4.5587,39244.0
2017-06-29 10:50:00,5.43,5.44,5.42,5.44,72752.0,4.5587,4.5671,4.5503,4.5671,72752.0
2017-06-29 10:55:00,5.44,5.45,5.43,5.43,94340.0,4.5671,4.5755,4.5587,4.5587,94340.0
2017-06-29 11:00:00,5.44,5.44,5.43,5.43,71620.0,4.5671,4.5671,4.5587,4.5587,71620.0
2017-06-29 11:05:00,5.44,5.44,5.43,5.43,38208.0,4.5671,4.5671,4.5587,4.5587,38208.0
2017-06-29 11:10:00,5.43,5.43,5.43,5.43,30400.0,4.5587,4.5587,4.5587,4.5587,30400.0
2017-06-29 11:15:00,5.43,5.44,5.43,5.43,42328.0,4.5587,4.5671,4.5587,4.5587,42328.0
2017-06-29 11:20:00,5.44,5.44,5.43,5.43,27720.0,4.5671,4.5671,4.5587,4.5587,27720.0
2017-06-29 11:25:00,5.43,5.43,5.43,5.43,33032.0,4.5587,4.5587,4.5587,4.5587,33032.0
2017-06-29 11:30:00,5.43,5.43,5.4,5.42,55036.0,4.5587,4.5587,4.5335,4.5503,55036.0
2017-06-29 11:35:00,5.42,5.42,5.4,5.41,38000.0,4.5503,4.5503,4.5335,4.5419,38000.0
2017-06-29 11:40:00,5.4,5.41,5.4,5.41,47824.0,4.5335,4.5419,4.5335,4.5419,47824.0
2017-06-29 11:45:00,5.41,5.42,5.4,5.41,60760.0,4.5419,4.5503,4.5335,4.5419,60760.0
2017-06-29 11:50:00,5.41,5.41,5.39,5.4,56876.0,4.5419,4.5419,4.5252,4.5335,56876.0
2017-06-29 11:55:00,5.4,5.4,5.38,5.39,50740.0,4.5335,4.5335,4.5168,4.5252,50740.0
2017-06-29 12:00:00,5.39,5.39,5.38,5.39,25612.0,4.5252,4.5252,4.5168,4.5252,25612.0
2017-06-29 12:05:00,5.39,5.41,5.39,5.4,38032.0,4.5252,4.5419,4.5252,4.5335,38032.0
2017-06-29 12:10:00,5.41,5.42,5.41,5.41,51952.0,4.5419,4.5503,4.5419,4.5419,51952.0
2017-06-29 12:15:00,5.41,5.41,5.41,5.41,41752.0,4.5419,4.5419,4.5419,4.5419,41752.0
2017-06-29 12:20:00,5.41,5.41,5.41,5.41,34292.0,4.5419,4.5419,4.5419,4.5419,34292.0
2017-06-29 12:25:00,5.41,5.41,5.39,5.39,59388.0,4.5419,4.5419,4.5252,4.5252,59388.0
2017-06-29 12:30:00,5.39,5.39,5.38,5.38,95220.0,4.5252,4.5252,4.5168,4.5168,95220.0
2017-06-29 12:35:00,5.38,5.38,5.37,5.37,77872.0,4.5168,4.5168,4.5084,4.5084,77872.0
2017-06-29 12:40:00,5.37,5.37,5.35,5.35,167400.0,4.5084,4.5084,4.4916,4.4916,167400.0
2017-06-29 12:45:00,5.36,5.36,5.34,5.36,127172.0,4.5,4.5,4.4832,4.5,127172.0
2017-06-29 12:50:00,5.36,5.36,5.34,5.35,286052.0,4.5,4.5,4.4832,4.4916,286052.0
2017-06-29 12:55:00,5.36,5.36,5.35,5.36,113696.0,4.5,4.5,4.4916,4.5,113696.0
2017-06-29 13:00:00,5.36,5.37,5.35,5.36,165704.0,4.5,4.5084,4.4916,4.5,165704.0
2017-06-29 13:05:00,5.36,5.36,5.34,5.34,17732.0,4.5,4.5,4.4832,4.4832,17732.0
2017-06-29 13:10:00,5.35,5.35,5.33,5.33,34412.0,4.4916,4.4916,4.4748,4.4748,34412.0
2017-06-29 13:15:00,5.33,5.35,5.33,5.34,17384.0,4.4748,4.4916,4.4748,4.4832,17384.0
2017-06-29 13:20:00,5.34,5.34,5.32,5.33,85380.0,4.4832,4.4832,4.4664,4.4748,85380.0
2017-06-29 13:25:00,5.33,5.33,5.33,5.33,28860.0,4.4748,4.4748,4.4748,4.4748,28860.0
2017-06-29 13:30:00,5.33,5.35,5.32,5.34,19528.0,4.4748,4.4916,4.4664,4.4832,19528.0
2017-06-29 13:35:00,5.34,5.34,5.33,5.34,36132.0,4.4832,4.4832,4.4748,4.4832,36132.0
2017-06-29 13:40:00,5.34,5.35,5.34,5.34,17200.0,4.4832,4.4916,4.4832,4.4832,17200.0
2017-06-29 13:45:00,5.34,5.35,5.34,5.34,151200.0,4.4832,4.4916,4.4832,4.4832,151200.0
2017-06-29 13:50:00,5.34,5.34,5.34,5.34,25412.0,4.4832,4.4832,4.4832,4.4832,25412.0
2017-06-29 13:55:00,5.34,5.35,5.34,5.34,77372.0,4.4832,4.4916,4.4832,4.4832,77372.0
2017-06-29 14:00:00,5.34,5.34,5.32,5.33,81412.0,4.4832,4.4832,4.4664,4.4748,81412.0
2017-06-29 14:05:00,5.33,5.34,5.33,5.33,46264.0,4.4748,4.4832,4.4748,4.4748,46264.0
2017-06-29 14:10:00,5.33,5.34,5.33,5.34,43240.0,4.4748,4.4832,4.4748,4.4832,43240.0
2017-06-29 14:15:00,5.34,5.34,5.33,5.34,45620.0,4.4832,4.4832,4.4748,4.4832,45620.0
2017-06-29 14:20:00,5.34,5.34,5.33,5.34,78916.0,4.4832,4.4832,4.4748,4.4832,78916.0
2017-06-29 14:25:00,5.34,5.34,5.34,5.34,24676.0,4.4832,4.4832,4.4832,4.4832,24676.0
2017-06-29 14:30:00,5.34,5.35,5.34,5.35,47148.0,4.4832,4.4916,4.4832,4.4916,47148.0
2017-06-29 14:35:00,5.35,5.35,5.34,5.35,63708.0,4.4916,4.4916,4.4832,4.4916,63708.0
2017-06-29 14:40:00,5.35,5.35,5.35,5.35,75476.0,4.4916,4.4916,4.4916,4.4916,75476.0
2017-06-29 14:45:00,5.35,5.36,5.35,5.36,126224.0,4.4916,4.5,4.4916,4.5,126224.0
2017-06-29 14:50:00,5.36,5.38,5.36,5.37,56408.0,4.5,4.5168,4.5,4.5084,56408.0
2017-06-29 14:55:00,5.38,5.38,5.37,5.38,53960.0,4.5168,4.5168,4.5084,4.5168,53960.0
2017-06-29 15:00:00,5.38,5.4,5.37,5.39,97316.0,4.5168,4.5335,4.5084,4.5252,97316.0
2017-06-29 15:05:00,5.39,5.4,5.39,5.39,46844.0,4.5252,4.5335,4.5252,4.5252,46844.0
2017-06-29 15:10:00,5.39,5.39,5.38,5.39,41268.0,4.5252,4.5252,4.5168,4.5252,41268.0
2017-06-29 15:15:00,5.39,5.4,5.39,5.4,49640.0,4.5252,4.5335,4.5252,4.5335,49640.0
2017-06-29 15:20:00,5.4,5.4,5.39,5.39,70588.0,4.5335,4.5335,4.5252,4.5252,70588.0
2017-06-29 15:25:00,5.39,5.4,5.38,5.39,84056.0,4.5252,4.5335,4.5168,4.5252,84056.0
2017-06-29 15:30:00,5.39,5.4,5.39,5.4,105644.0,4.5252,4.5335,4.5252,4.5335,105644.0
2017-06-29 15:35:00,5.4,5.41,5.4,5.4,166552.0,4.5335,4.5419,4.5335,4.5335,166552.0
2017-06-29 15:40:00,5.4,5.4,5.39,5.4,119356.0,4.5335,4.5335,4.5252,4.5335,119356.0
2017-06-29 15:45:00,5.4,5.4,5.39,5.4,204080.0,4.5335,4.5335,4.5252,4.5335,204080.0
2017-06-29 15:50:00,5.4,5.4,5.4,5.4,154312.0,4.5335,4.5335,4.5335,4.5335,154312.0
2017-06-29 15:55:00,5.4,5.4,5.4,5.4,344236.0,4.5335,4.5335,4.5335,4.5335,344236.0
2017-06-30 09:30:00,5.44,5.45,5.38,5.39,74948.0,4.5671,4.5755,4.5168,4.5252,74948.0
2017-06-30 09:35:00,5.39,5.42,5.38,5.4,42208.0,4.5252,4.5503,4.5168,4.5335,42208.0
2017-06-30 09:40:00,5.4,5.42,5.39,5.42,39576.0,4.5335,4.5503,4.5252,4.5503,39576.0
2017-06-30 09:45:00,5.41,5.41,5.4,5.41,77144.0,4.5419,4.5419,4.5335,4.5419,77144.0
2017-06-30 09:50:00,5.41,5.41,5.39,5.39,74532.0,4.5419,4.5419,4.5252,4.5252,74532.0
2017-06-30 09:55:00,5.39,5.4,5.37,5.38,48532.0,4.5252,4.5335,4.5084,4.5168,48532.0
2017-06-30 10:00:00,5.37,5.38,5.37,5.37,18000.0,4.5084,4.5168,4.5084,4.5084,18000.0
2017-06-30 10:05:00,5.37,5.37,5.36,5.36,37872.0,4.5084,4.5084,4.5,4.5,37872.0
2017-06-30 10:10:00,5.36,5.36,5.35,5.35,39800.0,4.5,4.5,4.4916,4.4916,39800.0
2017-06-30 10:15:00,5.35,5.36,5.35,5.35,73000.0,4.4916,4.5,4.4916,4.4916,73000.0
2017-06-30 10:20:00,5.35,5.37,5.35,5.37,63068.0,4.4916,4.5084,4.4916,4.5084,63068.0
2017-06-30 10:25:00,5.37,5.38,5.37,5.37,35540.0,4.5084,4.5168,4.5084,4.5084,35540.0
2017-06-30 10:30:00,5.37,5.39,5.37,5.39,27556.0,4.5084,4.5252,4.5084,4.5252,27556.0
2017-06-30 10:35:00,5.39,5.39,5.38,5.39,68160.0,4.5252,4.5252,4.5168,4.5252,68160.0
2017-06-30 10:40:00,5.39,5.4,5.39,5.4,25592.0,4.5252,4.5335,4.5252,4.5335,25592.0
2017-06-30 10:45:00,5.4,5.4,5.38,5.38,21984.0,4.5335,4.5335,4.5168,4.5168,21984.0
2017-06-30 10:50:00,5.39,5.39,5.38,5.39,27348.0,4.5252,4.5252,4.5168,4.5252,27348.0
2017-06-30 10:55:00,5.39,5.4,5.39,5.4,34992.0,4.5252,4.5335,4.5252,4.5335,34992.0
2017-06-30 11:00:00,5.4,5.41,5.4,5.41,53332.0,4.5335,4.5419,4.5335,4.5419,53332.0
2017-06-30 11:05:00,5.41,5.41,5.41,5.41,34748.0,4.5419,4.5419,4.5419,4.5419,34748.0
2017-06-30 11:10:00,5.41,5.43,5.41,5.42,24620.0,4.5419,4.5587,4.5419,4.5503,24620.0
2017-06-30 11:15:00,5.42,5.42,5.41,5.42,76108.0,4.5503,4.5503,4.5419,4.5503,76108.0
2017-06-30 11:20:00,5.42,5.42,5.41,5.41,54092.0,4.5503,4.5503,4.5419,4.5419,54092.0
2017-06-30 11:25:00,5.41,5.41,5.4,5.4,27816.0,4.5419,4.5419,4.5335,4.5335,27816.0
2017-06-30 11:30:00,5.41,5.43,5.4,5.43,48424.0,4.5419,4.5587,4.5335,4.5587,48424.0
2017-06-30 11:35:00,5.43,5.43,5.42,5.43,38720.0,4.5587,4.5587,4.5503,4.5587,38720.0
2017-06-30 11:40:00,5.43,5.44,5.43,5.44,47024.0,4.5587,4.5671,4.5587,4.5671,47024.0
2017-06-30 11:45:00,5.44,5.44,5.43,5.43,61580.0,4.5671,4.5671,4.5587,4.5587,61580.0
2017-06-30 11:50:00,5.43,5.43,5.43,5.43,19748.0,4.5587,4.5587,4.5587,4.5587,19748.0
2017-06-30 11:55:00,5.44,5.45,5.44,5.45,33052.0,4.5671,4.5755,4.5671,4.5755,33052.0
2017-06-30 12:00:00,5.45,5.45,5.45,5.45,10244.0,4.5755,4.5755,4.5755,4.5755,10244.0
2017-06-30 12:05:00,5.45,5.45,5.45,5.45,22676.0,4.5755,4.5755,4.5755,4.5755,22676.0
2017-06-30 12:10:00,5.45,5.45,5.44,5.44,61156.0,4.5755,4.5755,4.5671,4.5671,61156.0
2017-06-30 12:15:00,5.44,5.44,5.43,5.43,26028.0,4.5671,4.5671,4.5587,4.5587,26028.0
2017-06-30 12:20:00,5.43,5.43,5.42,5.42,36336.0,4.5587,4.5587,4.5503,4.5503,36336.0
2017-06-30 12:25:00,5.42,5.43,5.42,5.43,38416.0,4.5503,4.5587,4.5503,4.5587,38416.0
2017-06-30 12:30:00,5.43,5.43,5.42,5.43,30184.0,4.5587,4.5587,4.5503,4.5587,30184.0
2017-06-30 12:35:00,5.43,5.43,5.43,5.43,22924.0,4.5587,4.5587,4.5587,4.5587,22924.0
2017-06-30 12:40:00,5.43,5.44,5.43,5.44,9200.0,4.5587,4.5671,4.5587,4.5671,9200.0
2017-06-30 12:45:00,5.44,5.44,5.43,5.43,36476.0,4.5671,4.5671,4.5587,4.5587,36476.0
2017-06-30 12:50:00,5.43,5.43,5.43,5.43,13560.0,4.5587,4.5587,4.5587,4.5587,13560.0
2017-06-30 12:55:00,5.43,5.43,5.43,5.43,13992.0,4.5587,4.5587,4.5587,4.5587,13992.0
2017-06-30 13:00:00,5.43,5.44,5.43,5.43,50672.0,4.5587,4.5671,4.5587,4.5587,50672.0
2017-06-30 13:05:00,5.44,5.44,5.43,5.44,41116.0,4.5671,4.5671,4.5587,4.5671,41116.0
2017-06-30 13:10:00,5.44,5.45,5.43,5.44,28084.0,4.5671,4.5755,4.5587,4.5671,28084.0
2017-06-30 13:15:00,5.44,5.44,5.43,5.43,20952.0,4.5671,4.5671,4.5587,4.5587,20952.0
2017-06-30 13:20:00,5.44,5.44,5.43,5.43,21344.0,4.5671,4.5671,4.5587,4.5587,21344.0
2017-06-30 13:25:00,5.44,5.44,5.43,5.43,13892.0,4.5671,4.5671,4.5587,4.5587,13892.0
2017-06-30 13:30:00,5.43,5.43,5.42,5.42,18576.0,4.5587,4.5587,4.5503,4.5503,18576.0
2017-06-30 13:35:00,5.42,5.43,5.42,5.42,38712.0,4.5503,4.5587,4.5503,4.5503,38712.0
2017-06-30 13:40:00,5.42,5.43,5.42,5.42,25856.0,4.5503,4.5587,4.5503,4.5503,25856.0
2017-06-30 13:45:00,5.42,5.42,5.42,5.42,19272.0,4.5503,4.5503,4.5503,4.5503,19272.0
2017-06-30 13:50:00,5.42,5.42,5.41,5.41,24648.0,4.5503,4.5503,4.5419,4.5419,24648.0
2017-06-30 13:55:00,5.41,5.42,5.41,5.42,34812.0,4.5419,4.5503,4.5419,4.5503,34812.0
2017-06-30 14:00:00,5.42,5.42,5.41,5.42,27932.0,4.5503,4.5503,4.5419,4.5503,27932.0
2017-06-30 14:05:00,5.42,5.42,5.41,5.42,30576.0,4.5503,4.5503,4.5419,4.5503,30576.0
2017-06-30 14:10:00,5.42,5.42,5.41,5.42,23132.0,4.5503,4.5503,4.5419,4.5503,23132.0
2017-06-30 14:15:00,5.42,5.42,5.41,5.42,43928.0,4.5503,4.5503,4.5419,4.5503,43928.0
2017-06-30 14:20:00,5.41,5.42,5.41,5.42,63504.0,4.5419,4.5503,4.5419,4.5503,63504.0
2017-06-30 14:25:00,5.42,5.42,5.41,5.41,37548.0,4.5503,4.5503,4.5419,4.5419,37548.0
2017-06-30 14:30:00,5.41,5.41,5.41,5.41,28360.0,4.5419,4.5419,4.5419,4.5419,28360.0
2017-06-30 14:35:00,5.41,5.41,5.4,5.4,65544.0,4.5419,4.5419,4.5335,4.5335,65544.0
2017-06-30 14:40:00,5.41,5.41,5.4,5.4,50300.0,4.5419,4.5419,4.5335,4.5335,50300.0
2017-06-30 14:45:00,5.4,5.41,5.4,5.41,38060.0,4.5335,4.5419,4.5335,4.5419,38060.0
2017-06-30 14:50:00,5.41,5.41,5.41,5.41,25452.0,4.5419,4.5419,4.5419,4.5419,25452.0
2017-06-30 14:55:00,5.41,5.41,5.41,5.41,28628.0,4.5419,4.5419,4.5419,4.5419,28628.0
2017-06-30 15:00:00,5.41,5.41,5.41,5.41,34092.0,4.5419,4.5419,4.5419,4.5419,34092.0
2017-06-30 15:05:00,5.41,5.41,5.41,5.41,14200.0,4.5419,4.5419,4.5419,4.5419,14200.0
2017-06-30 15:10:00,5.41,5.42,5.41,5.42,44900.0,4.5419,4.5503,4.5419,4.5503,44900.0
2017-06-30 15:15:00,5.42,5.42,5.41,5.42,90440.0,4.5503,4.5503,4.5419,4.5503,90440.0
2017-06-30 15:20:00,5.42,5.42,5.41,5.42,57704.0,4.5503,4.5503,4.5419,4.5503,57704.0
2017-06-30 15:25:00,5.42,5.42,5.42,5.42,30784.0,4.5503,4.5503,4.5503,4.5503,30784.0
2017-06-30 15:30:00,5.42,5.42,5.41,5.42,73852.0,4.5503,4.5503,4.5419,4.5503,73852.0
2017-06-30 15:35:00,5.42,5.42,5.42,5.42,50664.0,4.5503,4.5503,4.5503,4.5503,50664.0
2017-06-30 15:40:00,5.42,5.42,5.42,5.42,75400.0,4.5503,4.5503,4.5503,4.5503,75400.0
2017-06-30 15:45:00,5.42,5.42,5.42,5.42,144852.0,4.5503,4.5503,4.5503,4.5503,144852.0
2017-06-30 15:50:00,5.42,5.42,5.41,5.41,153536.0,4.5503,4.5503,4.5419,4.5419,153536.0
2017-06-30 15:55:00,5.41,5.42,5.4,5.4,472440.0,4.5419,4.5503,4.5335,4.5335,472440.0
2017-07-03 09:30:00,5.44,5.47,5.44,5.46,166084.0,4.5671,4.5923,4.5671,4.5839,166084.0
2017-07-03 09:35:00,5.46,5.49,5.44,5.48,164980.0,4.5839,4.6091,4.5671,4.6007,164980.0
2017-07-03 09:40:00,5.48,5.5,5.46,5.46,161076.0,4.6007,4.6175,4.5839,4.5839,161076.0
2017-07-03 09:45:00,5.46,5.46,5.45,5.45,177288.0,4.5839,4.5839,4.5755,4.5755,177288.0
2017-07-03 09:50:00,5.45,5.45,5.43,5.44,154748.0,4.5755,4.5755,4.5587,4.5671,154748.0
2017-07-03 09:55:00,5.44,5.44,5.42,5.42,134140.0,4.5671,4.5671,4.5503,4.5503,134140.0
2017-07-03 10:00:00,5.42,5.45,5.41,5.43,136764.0,4.5503,4.5755,4.5419,4.5587,136764.0
2017-07-03 10:05:00,5.43,5.43,5.41,5.42,78448.0,4.5587,4.5587,4.5419,4.5503,78448.0
2017-07-03 10:10:00,5.41,5.41,5.4,5.41,105532.0,4.5419,4.5419,4.5335,4.5419,105532.0
2017-07-03 10:15:00,5.41,5.43,5.41,5.42,63200.0,4.5419,4.5587,4.5419,4.5503,63200.0
2017-07-03 10:20:00,5.42,5.42,5.4,5.4,60188.0,4.5503,4.5503,4.5335,4.5335,60188.0
2017-07-03 10:25:00,5.4,5.4,5.39,5.4,59228.0,4.5335,4.5335,4.5252,4.5335,59228.0
2017-07-03 10:30:00,5.4,5.41,5.4,5.41,56852.0,4.5335,4.5419,4.5335,4.5419,56852.0
2017-07-03 10:35:00,5.41,5.42,5.41,5.42,32380.0,4.5419,4.5503,4.5419,4.5503,32380.0
2017-07-03 10:40:00,5.42,5.43,5.41,5.43,95304.0,4.5503,4.5587,4.5419,4.5587,95304.0
2017-07-03 10:45:00,5.43,5.43,5.42,5.42,85392.0,4.5587,4.5587,4.5503,4.5503,85392.0
2017-07-03 10:50:00,5.42,5.42,5.41,5.41,68292.0,4.5503,4.5503,4.5419,4.5419,68292.0
2017-07-03 10:55:00,5.41,5.41,5.4,5.4,57164.0,4.5419,4.5419,4.5335,4.5335,57164.0
2017-07-03 11:00:00,5.4,5.42,5.4,5.42,47688.0,4.5335,4.5503,4.5335,4.5503,47688.0
2017-07-03 11:05:00,5.42,5.43,5.41,5.41,43252.0,4.5503,4.5587,4.5419,4.5419,43252.0
2017-07-03 11:10:00,5.41,5.41,5.4,5.4,46796.0,4.5419,4.5419,4.5335,4.5335,46796.0
2017-07-03 11:15:00,5.4,5.41,5.39,5.39,62992.0,4.5335,4.5419,4.5252,4.5252,62992.0
2017-07-03 11:20:00,5.4,5.4,5.39,5.4,99524.0,4.5335,4.5335,4.5252,4.5335,99524.0
2017-07-03 11:25:00,5.39,5.41,5.39,5.41,53132.0,4.5252,4.5419,4.5252,4.5419,53132.0
2017-07-03 11:30:00,5.41,5.41,5.4,5.4,67740.0,4.5419,4.5419,4.5335,4.5335,67740.0
2017-07-03 11:35:00,5.4,5.4,5.39,5.4,39232.0,4.5335,4.5335,4.5252,4.5335,39232.0
2017-07-03 11:40:00,5.4,5.4,5.39,5.4,55912.0,4.5335,4.5335,4.5252,4.5335,55912.0
2017-07-03 11:45:00,5.4,5.4,5.4,5.4,7700.0,4.5335,4.5335,4.5335,4.5335,7700.0
2017-07-03 11:50:00,5.4,5.41,5.4,5.41,57840.0,4.5335,4.5419,4.5335,4.5419,57840.0
2017-07-03 11:55:00,5.41,5.41,5.4,5.4,39832.0,4.5419,4.5419,4.5335,4.5335,39832.0
2017-07-03 12:00:00,5.4,5.4,5.4,5.4,16312.0,4.5335,4.5335,4.5335,4.5335,16312.0
2017-07-03 12:05:00,5.4,5.4,5.39,5.4,47756.0,4.5335,4.5335,4.5252,4.5335,47756.0
2017-07-03 12:10:00,5.4,5.4,5.39,5.4,50164.0,4.5335,4.5335,4.5252,4.5335,50164.0
2017-07-03 12:15:00,5.4,5.42,5.4,5.42,38392.0,4.5335,4.5503,4.5335,4.5503,38392.0
2017-07-03 12:20:00,5.42,5.42,5.42,5.42,34628.0,4.5503,4.5503,4.5503,4.5503,34628.0
2017-07-03 12:25:00,5.41,5.42,5.41,5.42,38908.0,4.5419,4.5503,4.5419,4.5503,38908.0
2017-07-03 12:30:00,5.42,5.42,5.41,5.42,127100.0,4.5503,4.5503,4.5419,4.5503,127100.0
2017-07-03 12:35:00,5.42,5.43,5.41,5.43,53284.0,4.5503,4.5587,4.5419,4.5587,53284.0
2017-07-03 12:40:00,5.43,5.44,5.42,5.44,79172.0,4.5587,4.5671,4.5503,4.5671,79172.0
2017-07-03 12:45:00,5.44,5.44,5.42,5.42,139768.0,4.5671,4.5671,4.5503,4.5503,139768.0
2017-07-03 12:50:00,5.42,5.42,5.4,5.41,137352.0,4.5503,4.5503,4.5335,4.5419,137352.0
2017-07-03 12:55:00,5.41,5.41,5.4,5.4,267304.0,4.5419,4.5419,4.5335,4.5335,267304.0
2017-07-05 09:30:00,5.39,5.43,5.39,5.41,116000.0,4.5252,4.5587,4.5252,4.5419,116000.0
2017-07-05 09:35:00,5.4,5.41,5.37,5.38,126864.0,4.5335,4.5419,4.5084,4.5168,126864.0
2017-07-05 09:40:00,5.38,5.39,5.36,5.36,114092.0,4.5168,4.5252,4.5,4.5,114092.0
2017-07-05 09:45:00,5.36,5.39,5.36,5.38,86372.0,4.5,4.5252,4.5,4.5168,86372.0
2017-07-05 09:50:00,5.38,5.38,5.36,5.37,46124.0,4.5168,4.5168,4.5,4.5084,46124.0
2017-07-05 09:55:00,5.37,5.37,5.35,5.37,110136.0,4.5084,4.5084,4.4916,4.5084,110136.0
2017-07-05 10:00:00,5.37,5.38,5.37,5.37,67404.0,4.5084,4.5168,4.5084,4.5084,67404.0
2017-07-05 10:05:00,5.36,5.37,5.35,5.37,64380.0,4.5,4.5084,4.4916,4.5084,64380.0
2017-07-05 10:10:00,5.37,5.38,5.35,5.35,76320.0,4.5084,4.5168,4.4916,4.4916,76320.0
2017-07-05 10:15:00,5.36,5.36,5.35,5.36,47620.0,4.5,4.5,4.4916,4.5,47620.0
2017-07-05 10:20:00,5.36,5.38,5.36,5.37,98232.0,4.5,4.5168,4.5,4.5084,98232.0
2017-07-05 10:25:00,5.37,5.38,5.35,5.37,91448.0,4.5084,4.5168,4.4916,4.5084,91448.0
2017-07-05 10:30:00,5.37,5.37,5.35,5.37,125092.0,4.5084,4.5084,4.4916,4.5084,125092.0
2017-07-05 10:35:00,5.37,5.38,5.36,5.36,58328.0,4.5084,4.5168,4.5,4.5,58328.0
2017-07-05 10:40:00,5.37,5.38,5.36,5.38,47608.0,4.5084,4.5168,4.5,4.5168,47608.0
2017-07-05 10:45:00,5.38,5.38,5.37,5.38,57464.0,4.5168,4.5168,4.5084,4.5168,57464.0
2017-07-05 10:50:00,5.38,5.38,5.37,5.38,34932.0,4.5168,4.5168,4.5084,4.5168,34932.0
2017-07-05 10:55:00,5.38,5.39,5.38,5.39,47980.0,4.5168,4.5252,4.5168,4.5252,47980.0
2017-07-05 11:00:00,5.39,5.4,5.39,5.39,40084.0,4.5252,4.5335,4.5252,4.5252,40084.0
2017-07-05 11:05:00,5.39,5.39,5.39,5.39,81952.0,4.5252,4.5252,4.5252,4.5252,81952.0
2017-07-05 11:10:00,5.39,5.4,5.39,5.39,33096.0,4.5252,4.5335,4.5252,4.5252,33096.0
2017-07-05 11:15:00,5.39,5.39,5.38,5.38,31684.0,4.5252,4.5252,4.5168,4.5168,31684.0
2017-07-05 11:20:00,5.38,5.38,5.37,5.38,98024.0,4.5168,4.5168,4.5084,4.5168,98024.0
2017-07-05 11:25:00,5.38,5.38,5.36,5.36,51640.0,4.5168,4.5168,4.5,4.5,51640.0
2017-07-05 11:30:00,5.36,5.37,5.36,5.37,64516.0,4.5,4.5084,4.5,4.5084,64516.0
2017-07-05 11:35:00,5.37,5.39,5.37,5.38,41288.0,4.5084,4.5252,4.5084,4.5168,41288.0
2017-07-05 11:40:00,5.38,5.39,5.38,5.39,36572.0,4.5168,4.5252,4.5168,4.5252,36572.0
2017-07-05 11:45:00,5.39,5.39,5.38,5.38,26404.0,4.5252,4.5252,4.5168,4.5168,26404.0
2017-07-05 11:50:00,5.38,5.38,5.38,5.38,43720.0,4.5168,4.5168,4.5168,4.5168,43720.0
2017-07-05 11:55:00,5.38,5.39,5.38,5.38,38620.0,4.5168,4.5252,4.5168,4.5168,38620.0
2017-07-05 12:00:00,5.38,5.38,5.37,5.37,50100.0,4.5168,4.5168,4.5084,4.5084,50100.0
2017-07-05 12:05:00,5.37,5.37,5.37,5.37,36844.0,4.5084,4.5084,4.5084,4.5084,36844.0
2017-07-05 12:10:00,5.37,5.38,5.37,5.38,41764.0,4.5084,4.5168,4.5084,4.5168,41764.0
2017-07-05 12:15:00,5.38,5.38,5.38,5.38,40448.0,4.5168,4.5168,4.5168,4.5168,40448.0
2017-07-05 12:20:00,5.39,5.39,5.38,5.38,74128.0,4.5252,4.5252,4.5168,4.5168,74128.0
2017-07-05 12:25:00,5.38,5.4,5.38,5.4,54456.0,4.5168,4.5335,4.5168,4.5335,54456.0
2017-07-05 12:30:00,5.4,5.4,5.4,5.4,12356.0,4.5335,4.5335,4.5335,4.5335,12356.0
2017-07-05 12:35:00,5.4,5.4,5.39,5.4,59428.0,4.5335,4.5335,4.5252,4.5335,59428.0
2017-07-05 12:40:00,5.41,5.41,5.4,5.41,47584.0,4.5419,4.5419,4.5335,4.5419,47584.0
2017-07-05 12:45:00,5.41,5.41,5.4,5.4,41992.0,4.5419,4.5419,4.5335,4.5335,41992.0
2017-07-05 12:50:00,5.4,5.41,5.4,5.4,24916.0,4.5335,4.5419,4.5335,4.5335,24916.0
2017-07-05 12:55:00,5.4,5.41,5.4,5.41,28492.0,4.5335,4.5419,4.5335,4.5419,28492.0
2017-07-05 13:00:00,5.41,5.41,5.41,5.41,59788.0,4.5419,4.5419,4.5419,4.5419,59788.0
2017-07-05 13:05:00,5.41,5.42,5.41,5.41,43344.0,4.5419,4.5503,4.5419,4.5419,43344.0
2017-07-05 13:10:00,5.41,5.41,5.41,5.41,100496.0,4.5419,4.5419,4.5419,4.5419,100496.0
2017-07-05 13:15:00,5.41,5.41,5.41,5.41,29980.0,4.5419,4.5419,4.5419,4.5419,29980.0
2017-07-05 13:20:00,5.41,5.41,5.4,5.4,32240.0,4.5419,4.5419,4.5335,4.5335,32240.0
2017-07-05 13:25:00,5.4,5.4,5.39,5.39,37800.0,4.5335,4.5335,4.5252,4.5252,37800.0
2017-07-05 13:30:00,5.39,5.4,5.39,5.39,29892.0,4.5252,4.5335,4.5252,4.5252,29892.0
2017-07-05 13:35:00,5.39,5.39,5.39,5.39,2740.0,4.5252,4.5252,4.5252,4.5252,2740.0
2017-07-05 13:40:00,5.39,5.39,5.38,5.38,19540.0,4.5252,4.5252,4.5168,4.5168,19540.0
2017-07-05 13:45:00,5.38,5.38,5.38,5.38,24848.0,4.5168,4.5168,4.5168,4.5168,24848.0
2017-07-05 13:50:00,5.38,5.38,5.38,5.38,32960.0,4.5168,4.5168,4.5168,4.5168,32960.0
2017-07-05 13:55:00,5.38,5.38,5.38,5.38,5656.0,4.5168,4.5168,4.5168,4.5168,5656.0
2017-07-05 14:00:00,5.38,5.39,5.38,5.38,23364.0,4.5168,4.5252,4.5168,4.5168,23364.0
2017-07-05 14:05:00,5.38,5.38,5.37,5.38,76788.0,4.5168,4.5168,4.5084,4.5168,76788.0
2017-07-05 14:10:00,5.38,5.38,5.37,5.38,62396.0,4.5168,4.5168,4.5084,4.5168,62396.0
2017-07-05 14:15:00,5.38,5.38,5.37,5.38,57608.0,4.5168,4.5168,4.5084,4.5168,57608.0
2017-07-05 14:20:00,5.38,5.39,5.38,5.39,38928.0,4.5168,4.5252,4.5168,4.5252,38928.0
2017-07-05 14:25:00,5.39,5.39,5.37,5.38,55688.0,4.5252,4.5252,4.5084,4.5168,55688.0
2017-07-05 14:30:00,5.38,5.38,5.37,5.38,34664.0,4.5168,4.5168,4.5084,4.5168,34664.0
2017-07-05 14:35:00,5.38,5.38,5.37,5.38,38460.0,4.5168,4.5168,4.5084,4.5168,38460.0
2017-07-05 14:40:00,5.38,5.38,5.38,5.38,44752.0,4.5168,4.5168,4.5168,4.5168,44752.0
2017-07-05 14:45:00,5.38,5.38,5.37,5.37,34448.0,4.5168,4.5168,4.5084,4.5084,34448.0
2017-07-05 14:50:00,5.37,5.38,5.37,5.37,60444.0,4.5084,4.5168,4.5084,4.5084,60444.0
2017-07-05 14:55:00,5.37,5.38,5.37,5.37,67540.0,4.5084,4.5168,4.5084,4.5084,67540.0
2017-07-05 15:00:00,5.37,5.37,5.36,5.36,53324.0,4.5084,4.5084,4.5,4.5,53324.0
2017-07-05 15:05:00,5.37,5.37,5.36,5.37,84544.0,4.5084,4.5084,4.5,4.5084,84544.0
2017-07-05 15:10:00,5.37,5.37,5.37,5.37,40568.0,4.5084,4.5084,4.5084,4.5084,40568.0
2017-07-05 15:15:00,5.37,5.37,5.36,5.36,58808.0,4.5084,4.5084,4.5,4.5,58808.0
2017-07-05 15:20:00,5.36,5.36,5.36,5.36,44584.0,4.5,4.5,4.5,4.5,44584.0
2017-07-05 15:25:00,5.36,5.37,5.35,5.36,154416.0,4.5,4.5084,4.4916,4.5,154416.0
2017-07-05 15:30:00,5.36,5.37,5.36,5.36,119300.0,4.5,4.5084,4.5,4.5,119300.0
2017-07-05 15:35:00,5.36,5.37,5.36,5.37,109324.0,4.5,4.5084,4.5,4.5084,109324.0
2017-07-05 15:40:00,5.37,5.37,5.36,5.37,112416.0,4.5084,4.5084,4.5,4.5084,112416.0
2017-07-05 15:45:00,5.37,5.37,5.36,5.37,250700.0,4.5084,4.5084,4.5,4.5084,250700.0
2017-07-05 15:50:00,5.37,5.37,5.36,5.36,157676.0,4.5084,4.5084,4.5,4.5,157676.0
2017-07-05 15:55:00,5.36,5.38,5.36,5.38,1000900.0,4.5,4.5168,4.5,4.5168,1000900.0
2017-07-06 09:30:00,5.34,5.38,5.33,5.37,132492.0,4.4832,4.5168,4.4748,4.5084,132492.0
2017-07-06 09:35:00,5.37,5.39,5.37,5.38,82732.0,4.5084,4.5252,4.5084,4.5168,82732.0
2017-07-06 09:40:00,5.37,5.39,5.37,5.37,63696.0,4.5084,4.5252,4.5084,4.5084,63696.0
2017-07-06 09:45:00,5.37,5.37,5.34,5.36,95676.0,4.5084,4.5084,4.4832,4.5,95676.0
2017-07-06 09:50:00,5.35,5.36,5.34,5.34,75764.0,4.4916,4.5,4.4832,4.4832,75764.0
2017-07-06 09:55:00,5.35,5.35,5.33,5.33,63468.0,4.4916,4.4916,4.4748,4.4748,63468.0
2017-07-06 10:00:00,5.34,5.34,5.32,5.32,89368.0,4.4832,4.4832,4.4664,4.4664,89368.0
2017-07-06 10:05:00,5.32,5.33,5.31,5.32,85400.0,4.4664,4.4748,4.458,4.4664,85400.0
2017-07-06 10:10:00,5.32,5.33,5.31,5.33,99300.0,4.4664,4.4748,4.458,4.4748,99300.0
2017-07-06 10:15:00,5.33,5.34,5.32,5.33,62160.0,4.4748,4.4832,4.4664,4.4748,62160.0
2017-07-06 10:20:00,5.33,5.33,5.32,5.33,56664.0,4.4748,4.4748,4.4664,4.4748,56664.0
2017-07-06 10:25:00,5.32,5.33,5.32,5.33,46164.0,4.4664,4.4748,4.4664,4.4748,46164.0
2017-07-06 10:30:00,5.33,5.33,5.32,5.33,47088.0,4.4748,4.4748,4.4664,4.4748,47088.0
2017-07-06 10:35:00,5.32,5.34,5.32,5.34,74252.0,4.4664,4.4832,4.4664,4.4832,74252.0
2017-07-06 10:40:00,5.33,5.35,5.33,5.35,50340.0,4.4748,4.4916,4.4748,4.4916,50340.0
2017-07-06 10:45:00,5.36,5.36,5.34,5.34,70420.0,4.5,4.5,4.4832,4.4832,70420.0
2017-07-06 10:50:00,5.34,5.34,5.33,5.33,48924.0,4.4832,4.4832,4.4748,4.4748,48924.0
2017-07-06 10:55:00,5.33,5.34,5.33,5.34,61948.0,4.4748,4.4832,4.4748,4.4832,61948.0
2017-07-06 11:00:00,5.34,5.36,5.34,5.36,86412.0,4.4832,4.5,4.4832,4.5,86412.0
2017-07-06 11:05:00,5.36,5.36,5.35,5.35,78168.0,4.5,4.5,4.4916,4.4916,78168.0
2017-07-06 11:10:00,5.35,5.35,5.33,5.33,55696.0,4.4916,4.4916,4.4748,4.4748,55696.0
2017-07-06 11:15:00,5.33,5.33,5.32,5.32,89216.0,4.4748,4.4748,4.4664,4.4664,89216.0
2017-07-06 11:20:00,5.32,5.33,5.32,5.32,44400.0,4.4664,4.4748,4.4664,4.4664,44400.0
2017-07-06 11:25:00,5.32,5.34,5.32,5.34,31616.0,4.4664,4.4832,4.4664,4.4832,31616.0
2017-07-06 11:30:00,5.34,5.34,5.32,5.32,59336.0,4.4832,4.4832,4.4664,4.4664,59336.0
2017-07-06 11:35:00,5.33,5.35,5.32,5.34,90416.0,4.4748,4.4916,4.4664,4.4832,90416.0
2017-07-06 11:40:00,5.34,5.35,5.34,5.34,34048.0,4.4832,4.4916,4.4832,4.4832,34048.0
2017-07-06 11:45:00,5.34,5.35,5.33,5.33,32572.0,4.4832,4.4916,4.4748,4.4748,32572.0
2017-07-06 11:50:00,5.33,5.34,5.33,5.34,34364.0,4.4748,4.4832,4.4748,4.4832,34364.0
2017-07-06 11:55:00,5.34,5.35,5.34,5.34,31496.0,4.4832,4.4916,4.4832,4.4832,31496.0
2017-07-06 12:00:00,5.34,5.35,5.34,5.35,32800.0,4.4832,4.4916,4.4832,4.4916,32800.0
2017-07-06 12:05:00,5.35,5.35,5.34,5.35,39524.0,4.4916,4.4916,4.4832,4.4916,39524.0
2017-07-06 12:10:00,5.35,5.35,5.34,5.34,23816.0,4.4916,4.4916,4.4832,4.4832,23816.0
2017-07-06 12:15:00,5.34,5.34,5.34,5.34,22028.0,4.4832,4.4832,4.4832,4.4832,22028.0
2017-07-06 12:20:00,5.34,5.35,5.33,5.34,52884.0,4.4832,4.4916,4.4748,4.4832,52884.0
2017-07-06 12:25:00,5.34,5.34,5.33,5.33,31000.0,4.4832,4.4832,4.4748,4.4748,31000.0
2017-07-06 12:30:00,5.33,5.33,5.33,5.33,24900.0,4.4748,4.4748,4.4748,4.4748,24900.0
2017-07-06 12:35:00,5.33,5.33,5.32,5.32,56660.0,4.4748,4.4748,4.4664,4.4664,56660.0
2017-07-06 12:40:00,5.33,5.33,5.32,5.32,22832.0,4.4748,4.4748,4.4664,4.4664,22832.0
2017-07-06 12:45:00,5.32,5.32,5.31,5.32,28200.0,4.4664,4.4664,4.458,4.4664,28200.0
2017-07-06 12:50:00,5.32,5.32,5.31,5.31,42476.0,4.4664,4.4664,4.458,4.458,42476.0
2017-07-06 12:55:00,5.31,5.31,5.31,5.31,22076.0,4.458,4.458,4.458,4.458,22076.0
2017-07-06 13:00:00,5.31,5.31,5.31,5.31,30000.0,4.458,4.458,4.458,4.458,30000.0
2017-07-06 13:05:00,5.31,5.31,5.3,5.31,34800.0,4.458,4.458,4.4496,4.458,34800.0
2017-07-06 13:10:00,5.31,5.31,5.3,5.31,65772.0,4.458,4.458,4.4496,4.458,65772.0
2017-07-06 13:15:00,5.31,5.32,5.31,5.32,36020.0,4.458,4.4664,4.458,4.4664,36020.0
2017-07-06 13:20:00,5.33,5.33,5.32,5.33,38296.0,4.4748,4.4748,4.4664,4.4748,38296.0
2017-07-06 13:25:00,5.33,5.34,5.33,5.33,46164.0,4.4748,4.4832,4.4748,4.4748,46164.0
2017-07-06 13:30:00,5.33,5.33,5.32,5.33,55944.0,4.4748,4.4748,4.4664,4.4748,55944.0
2017-07-06 13:35:00,5.33,5.33,5.31,5.32,38936.0,4.4748,4.4748,4.458,4.4664,38936.0
2017-07-06 13:40:00,5.31,5.31,5.3,5.3,55236.0,4.458,4.458,4.4496,4.4496,55236.0
2017-07-06 13:45:00,5.3,5.31,5.3,5.31,39228.0,4.4496,4.458,4.4496,4.458,39228.0
2017-07-06 13:50:00,5.31,5.32,5.31,5.31,29724.0,4.458,4.4664,4.458,4.458,29724.0
2017-07-06 13:55:00,5.32,5.32,5.31,5.31,19872.0,4.4664,4.4664,4.458,4.458,19872.0
2017-07-06 14:00:00,5.31,5.31,5.3,5.31,28400.0,4.458,4.458,4.4496,4.458,28400.0
2017-07-06 14:05:00,5.31,5.31,5.3,5.3,62996.0,4.458,4.458,4.4496,4.4496,62996.0
2017-07-06 14:10:00,5.3,5.3,5.29,5.3,74732.0,4.4496,4.4496,4.4412,4.4496,74732.0
2017-07-06 14:15:00,5.3,5.3,5.29,5.29,41032.0,4.4496,4.4496,4.4412,4.4412,41032.0
2017-07-06 14:20:00,5.29,5.3,5.29,5.3,32536.0,4.4412,4.4496,4.4412,4.4496,32536.0
2017-07-06 14:25:00,5.3,5.31,5.3,5.3,38220.0,4.4496,4.458,4.4496,4.4496,38220.0
2017-07-06 14:30:00,5.3,5.3,5.29,5.3,36004.0,4.4496,4.4496,4.4412,4.4496,36004.0
2017-07-06 14:35:00,5.3,5.3,5.29,5.29,46108.0,4.4496,4.4496,4.4412,4.4412,46108.0
2017-07-06 14:40:00,5.29,5.3,5.29,5.3,41920.0,4.4412,4.4496,4.4412,4.4496,41920.0
2017-07-06 14:45:00,5.3,5.3,5.29,5.3,29884.0,4.4496,4.4496,4.4412,4.4496,29884.0
2017-07-06 14:50:00,5.3,5.31,5.3,5.31,28232.0,4.4496,4.458,4.4496,4.458,28232.0
2017-07-06 14:55:00,5.3,5.31,5.3,5.3,80416.0,4.4496,4.458,4.4496,4.4496,80416.0
2017-07-06 15:00:00,5.3,5.3,5.29,5.29,44840.0,4.4496,4.4496,4.4412,4.4412,44840.0
2017-07-06 15:05:00,5.29,5.3,5.29,5.3,45924.0,4.4412,4.4496,4.4412,4.4496,45924.0
2017-07-06 15:10:00,5.3,5.3,5.29,5.29,52060.0,4.4496,4.4496,4.4412,4.4412,52060.0
2017-07-06 15:15:00,5.29,5.29,5.28,5.29,55196.0,4.4412,4.4412,4.4328,4.4412,55196.0
2017-07-06 15:20:00,5.29,5.29,5.28,5.28,71556.0,4.4412,4.4412,4.4328,4.4328,71556.0
2017-07-06 15:25:00,5.28,5.29,5.28,5.28,62900.0,4.4328,4.4412,4.4328,4.4328,62900.0
2017-07-06 15:30:00,5.28,5.28,5.28,5.28,77008.0,4.4328,4.4328,4.4328,4.4328,77008.0
2017-07-06 15:35:00,5.28,5.28,5.27,5.27,78744.0,4.4328,4.4328,4.4244,4.4244,78744.0
2017-07-06 15:40:00,5.27,5.28,5.27,5.28,133960.0,4.4244,4.4328,4.4244,4.4328,133960.0
2017-07-06 15:45:00,5.28,5.28,5.27,5.28,269740.0,4.4328,4.4328,4.4244,4.4328,269740.0
2017-07-06 15:50:00,5.28,5.29,5.28,5.29,153036.0,4.4328,4.4412,4.4328,4.4412,153036.0
2017-07-06 15:55:00,5.29,5.29,5.27,5.28,656684.0,4.4412,4.4412,4.4244,4.4328,656684.0
2017-07-07 09:30:00,5.29,5.32,5.26,5.29,124928.0,4.4412,4.4664,4.416,4.4412,124928.0
2017-07-07 09:35:00,5.28,5.28,5.25,5.26,113660.0,4.4328,4.4328,4.4076,4.416,113660.0
2017-07-07 09:40:00,5.27,5.28,5.27,5.28,59080.0,4.4244,4.4328,4.4244,4.4328,59080.0
2017-07-07 09:45:00,5.28,5.29,5.27,5.29,66776.0,4.4328,4.4412,4.4244,4.4412,66776.0
2017-07-07 09:50:00,5.29,5.3,5.29,5.29,69276.0,4.4412,4.4496,4.4412,4.4412,69276.0
2017-07-07 09:55:00,5.29,5.29,5.28,5.29,47980.0,4.4412,4.4412,4.4328,4.4412,47980.0
2017-07-07 10:00:00,5.29,5.29,5.27,5.28,68588.0,4.4412,4.4412,4.4244,4.4328,68588.0
2017-07-07 10:05:00,5.28,5.29,5.28,5.28,57912.0,4.4328,4.4412,4.4328,4.4328,57912.0
2017-07-07 10:10:00,5.28,5.28,5.27,5.28,65312.0,4.4328,4.4328,4.4244,4.4328,65312.0
2017-07-07 10:15:00,5.28,5.28,5.27,5.28,69864.0,4.4328,4.4328,4.4244,4.4328,69864.0
2017-07-07 10:20:00,5.28,5.28,5.27,5.27,164160.0,4.4328,4.4328,4.4244,4.4244,164160.0
2017-07-07 10:25:00,5.27,5.27,5.26,5.27,89000.0,4.4244,4.4244,4.416,4.4244,89000.0
2017-07-07 10:30:00,5.28,5.28,5.27,5.28,82936.0,4.4328,4.4328,4.4244,4.4328,82936.0
2017-07-07 10:35:00,5.28,5.28,5.26,5.26,84584.0,4.4328,4.4328,4.416,4.416,84584.0
2017-07-07 10:40:00,5.26,5.27,5.26,5.26,45000.0,4.416,4.4244,4.416,4.416,45000.0
2017-07-07 10:45:00,5.26,5.28,5.26,5.27,163632.0,4.416,4.4328,4.416,4.4244,163632.0
2017-07-07 10:50:00,5.27,5.28,5.27,5.27,60980.0,4.4244,4.4328,4.4244,4.4244,60980.0
2017-07-07 10:55:00,5.27,5.27,5.26,5.27,72560.0,4.4244,4.4244,4.416,4.4244,72560.0
2017-07-07 11:00:00,5.27,5.27,5.26,5.26,40000.0,4.4244,4.4244,4.416,4.416,40000.0
2017-07-07 11:05:00,5.26,5.26,5.26,5.26,61504.0,4.416,4.416,4.416,4.416,61504.0
2017-07-07 11:10:00,5.26,5.26,5.25,5.25,63156.0,4.416,4.416,4.4076,4.4076,63156.0
2017-07-07 11:15:00,5.25,5.27,5.25,5.26,85188.0,4.4076,4.4244,4.4076,4.416,85188.0
2017-07-07 11:20:00,5.26,5.28,5.26,5.28,65668.0,4.416,4.4328,4.416,4.4328,65668.0
2017-07-07 11:25:00,5.28,5.29,5.27,5.28,112312.0,4.4328,4.4412,4.4244,4.4328,112312.0
2017-07-07 11:30:00,5.29,5.29,5.28,5.29,58644.0,4.4412,4.4412,4.4328,4.4412,58644.0
2017-07-07 11:35:00,5.29,5.3,5.28,5.28,110288.0,4.4412,4.4496,4.4328,4.4328,110288.0
2017-07-07 11:40:00,5.28,5.29,5.28,5.28,106440.0,4.4328,4.4412,4.4328,4.4328,106440.0
2017-07-07 11:45:00,5.28,5.29,5.28,5.29,36952.0,4.4328,4.4412,4.4328,4.4412,36952.0
2017-07-07 11:50:00,5.29,5.29,5.28,5.28,34060.0,4.4412,4.4412,4.4328,4.4328,34060.0
2017-07-07 11:55:00,5.29,5.29,5.28,5.28,37892.0,4.4412,4.4412,4.4328,4.4328,37892.0
2017-07-07 12:00:00,5.28,5.29,5.28,5.28,42876.0,4.4328,4.4412,4.4328,4.4328,42876.0
2017-07-07 12:05:00,5.28,5.29,5.27,5.27,26352.0,4.4328,4.4412,4.4244,4.4244,26352.0
2017-07-07 12:10:00,5.28,5.28,5.27,5.28,35324.0,4.4328,4.4328,4.4244,4.4328,35324.0
2017-07-07 12:15:00,5.28,5.29,5.28,5.28,31444.0,4.4328,4.4412,4.4328,4.4328,31444.0
2017-07-07 12:20:00,5.28,5.28,5.28,5.28,41064.0,4.4328,4.4328,4.4328,4.4328,41064.0
2017-07-07 12:25:00,5.28,5.28,5.27,5.27,30876.0,4.4328,4.4328,4.4244,4.4244,30876.0
2017-07-07 12:30:00,5.28,5.28,5.27,5.27,27112.0,4.4328,4.4328,4.4244,4.4244,27112.0
2017-07-07 12:35:00,5.27,5.28,5.27,5.27,36104.0,4.4244,4.4328,4.4244,4.4244,36104.0
2017-07-07 12:40:00,5.27,5.27,5.27,5.27,24400.0,4.4244,4.4244,4.4244,4.4244,24400.0
2017-07-07 12:45:00,5.27,5.27,5.26,5.26,29132.0,4.4244,4.4244,4.416,4.416,29132.0
2017-07-07 12:50:00,5.26,5.26,5.26,5.26,56608.0,4.416,4.416,4.416,4.416,56608.0
2017-07-07 12:55:00,5.26,5.27,5.26,5.26,32936.0,4.416,4.4244,4.416,4.416,32936.0
2017-07-07 13:00:00,5.26,5.26,5.26,5.26,94120.0,4.416,4.416,4.416,4.416,94120.0
2017-07-07 13:05:00,5.26,5.27,5.26,5.27,86636.0,4.416,4.4244,4.416,4.4244,86636.0
2017-07-07 13:10:00,5.27,5.27,5.26,5.27,28800.0,4.4244,4.4244,4.416,4.4244,28800.0
2017-07-07 13:15:00,5.27,5.28,5.27,5.27,16192.0,4.4244,4.4328,4.4244,4.4244,16192.0
2017-07-07 13:20:00,5.28,5.28,5.27,5.27,47604.0,4.4328,4.4328,4.4244,4.4244,47604.0
2017-07-07 13:25:00,5.27,5.28,5.27,5.27,26136.0,4.4244,4.4328,4.4244,4.4244,26136.0
2017-07-07 13:30:00,5.27,5.28,5.27,5.28,57984.0,4.4244,4.4328,4.4244,4.4328,57984.0
2017-07-07 13:35:00,5.28,5.28,5.27,5.27,38792.0,4.4328,4.4328,4.4244,4.4244,38792.0
2017-07-07 13:40:00,5.27,5.27,5.26,5.26,22544.0,4.4244,4.4244,4.416,4.416,22544.0
2017-07-07 13:45:00,5.26,5.27,5.26,5.27,58500.0,4.416,4.4244,4.416,4.4244,58500.0
2017-07-07 13:50:00,5.27,5.27,5.26,5.27,26452.0,4.4244,4.4244,4.416,4.4244,26452.0
2017-07-07 13:55:00,5.26,5.27,5.26,5.26,58568.0,4.416,4.4244,4.416,4.416,58568.0
2017-07-07 14:00:00,5.26,5.27,5.26,5.26,62928.0,4.416,4.4244,4.416,4.416,62928.0
2017-07-07 14:05:00,5.26,5.26,5.25,5.25,152988.0,4.416,4.416,4.4076,4.4076,152988.0
2017-07-07 14:10:00,5.25,5.25,5.24,5.25,181492.0,4.4076,4.4076,4.3992,4.4076,181492.0
2017-07-07 14:15:00,5.25,5.25,5.24,5.25,110928.0,4.4076,4.4076,4.3992,4.4076,110928.0
2017-07-07 14:20:00,5.25,5.25,5.24,5.24,51500.0,4.4076,4.4076,4.3992,4.3992,51500.0
2017-07-07 14:25:00,5.24,5.24,5.23,5.23,51252.0,4.3992,4.3992,4.3908,4.3908,51252.0
2017-07-07 14:30:00,5.23,5.23,5.22,5.22,180816.0,4.3908,4.3908,4.3824,4.3824,180816.0
2017-07-07 14:35:00,5.22,5.24,5.22,5.23,77188.0,4.3824,4.3992,4.3824,4.3908,77188.0
2017-07-07 14:40:00,5.23,5.24,5.22,5.23,95188.0,4.3908,4.3992,4.3824,4.3908,95188.0
2017-07-07 14:45:00,5.23,5.23,5.22,5.22,56624.0,4.3908,4.3908,4.3824,4.3824,56624.0
2017-07-07 14:50:00,5.22,5.23,5.22,5.22,60216.0,4.3824,4.3908,4.3824,4.3824,60216.0
2017-07-07 14:55:00,5.22,5.23,5.22,5.22,94328.0,4.3824,4.3908,4.3824,4.3824,94328.0
2017-07-07 15:00:00,5.22,5.23,5.22,5.22,81208.0,4.3824,4.3908,4.3824,4.3824,81208.0
2017-07-07 15:05:00,5.22,5.23,5.22,5.22,38196.0,4.3824,4.3908,4.3824,4.3824,38196.0
2017-07-07 15:10:00,5.23,5.23,5.22,5.22,92764.0,4.3908,4.3908,4.3824,4.3824,92764.0
2017-07-07 15:15:00,5.22,5.23,5.22,5.22,92208.0,4.3824,4.3908,4.3824,4.3824,92208.0
2017-07-07 15:20:00,5.22,5.23,5.22,5.23,70388.0,4.3824,4.3908,4.3824,4.3908,70388.0
2017-07-07 15:25:00,5.23,5.23,5.22,5.23,51272.0,4.3908,4.3908,4.3824,4.3908,51272.0
2017-07-07 15:30:00,5.23,5.23,5.22,5.22,144332.0,4.3908,4.3908,4.3824,4.3824,144332.0
2017-07-07 15:35:00,5.22,5.23,5.22,5.23,174472.0,4.3824,4.3908,4.3824,4.3908,174472.0
2017-07-07 15:40:00,5.23,5.23,5.23,5.23,121656.0,4.3908,4.3908,4.3908,4.3908,121656.0
2017-07-07 15:45:00,5.23,5.23,5.22,5.22,256316.0,4.3908,4.3908,4.3824,4.3824,256316.0
2017-07-07 15:50:00,5.22,5.23,5.22,5.23,187848.0,4.3824,4.3908,4.3824,4.3908,187848.0
2017-07-07 15:55:00,5.23,5.23,5.22,5.23,470700.0,4.3908,4.3908,4.3824,4.3908,470700.0
2017-07-10 09:30:00,5.22,5.23,5.2,5.23,149248.0,4.3824,4.3908,4.3656,4.3908,149248.0
2017-07-10 09:35:00,5.23,5.24,5.2,5.24,140448.0,4.3908,4.3992,4.3656,4.3992,140448.0
2017-07-10 09:40:00,5.24,5.24,5.23,5.24,131004.0,4.3992,4.3992,4.3908,4.3992,131004.0
2017-07-10 09:45:00,5.24,5.25,5.24,5.24,225544.0,4.3992,4.4076,4.3992,4.3992,225544.0
2017-07-10 09:50:00,5.24,5.25,5.23,5.24,70200.0,4.3992,4.4076,4.3908,4.3992,70200.0
2017-07-10 09:55:00,5.24,5.24,5.23,5.23,60948.0,4.3992,4.3992,4.3908,4.3908,60948.0
2017-07-10 10:00:00,5.23,5.25,5.23,5.25,79036.0,4.3908,4.4076,4.3908,4.4076,79036.0
2017-07-10 10:05:00,5.25,5.25,5.23,5.23,76596.0,4.4076,4.4076,4.3908,4.3908,76596.0
2017-07-10 10:10:00,5.23,5.23,5.23,5.23,211848.0,4.3908,4.3908,4.3908,4.3908,211848.0
2017-07-10 10:15:00,5.23,5.23,5.22,5.22,214880.0,4.3908,4.3908,4.3824,4.3824,214880.0
2017-07-10 10:20:00,5.22,5.22,5.21,5.22,162300.0,4.3824,4.3824,4.374,4.3824,162300.0
2017-07-10 10:25:00,5.22,5.23,5.22,5.23,57856.0,4.3824,4.3908,4.3824,4.3908,57856.0
2017-07-10 10:30:00,5.23,5.25,5.23,5.24,75484.0,4.3908,4.4076,4.3908,4.3992,75484.0
2017-07-10 10:35:00,5.24,5.24,5.23,5.23,177788.0,4.3992,4.3992,4.3908,4.3908,177788.0
2017-07-10 10:40:00,5.23,5.24,5.23,5.23,71272.0,4.3908,4.3992,4.3908,4.3908,71272.0
2017-07-10 10:45:00,5.24,5.24,5.23,5.23,56896.0,4.3992,4.3992,4.3908,4.3908,56896.0
2017-07-10 10:50:00,5.23,5.24,5.23,5.23,59744.0,4.3908,4.3992,4.3908,4.3908,59744.0
2017-07-10 10:55:00,5.23,5.23,5.23,5.23,66696.0,4.3908,4.3908,4.3908,4.3908,66696.0
2017-07-10 11:00:00,5.23,5.25,5.23,5.24,91576.0,4.3908,4.4076,4.3908,4.3992,91576.0
2017-07-10 11:05:00,5.25,5.25,5.24,5.24,63724.0,4.4076,4.4076,4.3992,4.3992,63724.0
2017-07-10 11:10:00,5.24,5.25,5.24,5.24,36172.0,4.3992,4.4076,4.3992,4.3992,36172.0
2017-07-10 11:15:00,5.24,5.25,5.24,5.24,60760.0,4.3992,4.4076,4.3992,4.3992,60760.0
2017-07-10 11:20:00,5.24,5.24,5.23,5.24,65012.0,4.3992,4.3992,4.3908,4.3992,65012.0
2017-07-10 11:25:00,5.24,5.25,5.23,5.25,75140.0,4.3992,4.4076,4.3908,4.4076,75140.0
2017-07-10 11:30:00,5.25,5.25,5.24,5.24,37284.0,4.4076,4.4076,4.3992,4.3992,37284.0
2017-07-10 11:35:00,5.24,5.25,5.23,5.25,58880.0,4.3992,4.4076,4.3908,4.4076,58880.0
2017-07-10 11:40:00,5.24,5.25,5.23,5.24,51344.0,4.3992,4.4076,4.3908,4.3992,51344.0
2017-07-10 11:45:00,5.23,5.24,5.23,5.24,39652.0,4.3908,4.3992,4.3908,4.3992,39652.0
2017-07-10 11:50:00,5.24,5.25,5.24,5.24,31712.0,4.3992,4.4076,4.3992,4.3992,31712.0
2017-07-10 11:55:00,5.24,5.25,5.24,5.25,22480.0,4.3992,4.4076,4.3992,4.4076,22480.0
2017-07-10 12:00:00,5.25,5.25,5.24,5.25,39436.0,4.4076,4.4076,4.3992,4.4076,39436.0
2017-07-10 12:05:00,5.25,5.26,5.24,5.24,91348.0,4.4076,4.416,4.3992,4.3992,91348.0
2017-07-10 12:10:00,5.25,5.25,5.24,5.24,71400.0,4.4076,4.4076,4.3992,4.3992,71400.0
2017-07-10 12:15:00,5.24,5.25,5.24,5.24,40928.0,4.3992,4.4076,4.3992,4.3992,40928.0
2017-07-10 12:20:00,5.24,5.24,5.23,5.23,32816.0,4.3992,4.3992,4.3908,4.3908,32816.0
2017-07-10 12:25:00,5.23,5.24,5.23,5.23,23408.0,4.3908,4.3992,4.3908,4.3908,23408.0
2017-07-10 12:30:00,5.23,5.24,5.23,5.24,13660.0,4.3908,4.3992,4.3908,4.3992,13660.0
2017-07-10 12:35:00,5.24,5.24,5.24,5.24,33176.0,4.3992,4.3992,4.3992,4.3992,33176.0
2017-07-10 12:40:00,5.24,5.24,5.24,5.24,17820.0,4.3992,4.3992,4.3992,4.3992,17820.0
2017-07-10 12:45:00,5.24,5.25,5.24,5.25,24744.0,4.3992,4.4076,4.3992,4.4076,24744.0
2017-07-10 12:50:00,5.24,5.25,5.24,5.25,50388.0,4.3992,4.4076,4.3992,4.4076,50388.0
2017-07-10 12:55:00,5.25,5.26,5.25,5.26,40000.0,4.4076,4.416,4.4076,4.416,40000.0
2017-07-10 13:00:00,5.25,5.26,5.25,5.25,42400.0,4.4076,4.416,4.4076,4.4076,42400.0
2017-07-10 13:05:00,5.25,5.25,5.24,5.24,41988.0,4.4076,4.4076,4.3992,4.3992,41988.0
2017-07-10 13:10:00,5.24,5.24,5.24,5.24,19360.0,4.3992,4.3992,4.3992,4.3992,19360.0
2017-07-10 13:15:00,5.24,5.25,5.24,5.25,41584.0,4.3992,4.4076,4.3992,4.4076,41584.0
2017-07-10 13:20:00,5.25,5.25,5.24,5.25,28824.0,4.4076,4.4076,4.3992,4.4076,28824.0
2017-07-10 13:25:00,5.25,5.25,5.25,5.25,20860.0,4.4076,4.4076,4.4076,4.4076,20860.0
2017-07-10 13:30:00,5.25,5.25,5.24,5.24,53176.0,4.4076,4.4076,4.3992,4.3992,53176.0
2017-07-10 13:35:00,5.24,5.24,5.24,5.24,39312.0,4.3992,4.3992,4.3992,4.3992,39312.0
2017-07-10 13:40:00,5.24,5.24,5.24,5.24,21200.0,4.3992,4.3992,4.3992,4.3992,21200.0
2017-07-10 13:45:00,5.24,5.24,5.23,5.23,57084.0,4.3992,4.3992,4.3908,4.3908,57084.0
2017-07-10 13:50:00,5.23,5.23,5.22,5.23,50792.0,4.3908,4.3908,4.3824,4.3908,50792.0
2017-07-10 13:55:00,5.22,5.23,5.22,5.22,46048.0,4.3824,4.3908,4.3824,4.3824,46048.0
2017-07-10 14:00:00,5.22,5.23,5.22,5.23,29076.0,4.3824,4.3908,4.3824,4.3908,29076.0
2017-07-10 14:05:00,5.23,5.23,5.23,5.23,90088.0,4.3908,4.3908,4.3908,4.3908,90088.0
2017-07-10 14:10:00,5.23,5.23,5.23,5.23,42408.0,4.3908,4.3908,4.3908,4.3908,42408.0
2017-07-10 14:15:00,5.23,5.23,5.22,5.22,35888.0,4.3908,4.3908,4.3824,4.3824,35888.0
2017-07-10 14:20:00,5.22,5.22,5.22,5.22,59536.0,4.3824,4.3824,4.3824,4.3824,59536.0
2017-07-10 14:25:00,5.22,5.22,5.21,5.21,23756.0,4.3824,4.3824,4.374,4.374,23756.0
2017-07-10 14:30:00,5.21,5.21,5.21,5.21,69828.0,4.374,4.374,4.374,4.374,69828.0
2017-07-10 14:35:00,5.21,5.22,5.21,5.21,58532.0,4.374,4.3824,4.374,4.374,58532.0
2017-07-10 14:40:00,5.21,5.22,5.21,5.21,34552.0,4.374,4.3824,4.374,4.374,34552.0
2017-07-10 14:45:00,5.22,5.22,5.21,5.22,13712.0,4.3824,4.3824,4.374,4.3824,13712.0
2017-07-10 14:50:00,5.22,5.23,5.21,5.22,261360.0,4.3824,4.3908,4.374,4.3824,261360.0
2017-07-10 14:55:00,5.22,5.23,5.22,5.22,16436.0,4.3824,4.3908,4.3824,4.3824,16436.0
2017-07-10 15:00:00,5.22,5.23,5.21,5.22,71608.0,4.3824,4.3908,4.374,4.3824,71608.0
2017-07-10 15:05:00,5.22,5.23,5.22,5.22,44224.0,4.3824,4.3908,4.3824,4.3824,44224.0
2017-07-10 15:10:00,5.23,5.23,5.22,5.22,44400.0,4.3908,4.3908,4.3824,4.3824,44400.0
2017-07-10 15:15:00,5.22,5.23,5.22,5.23,118432.0,4.3824,4.3908,4.3824,4.3908,118432.0
2017-07-10 15:20:00,5.23,5.23,5.22,5.23,53180.0,4.3908,4.3908,4.3824,4.3908,53180.0
2017-07-10 15:25:00,5.22,5.23,5.22,5.23,96432.0,4.3824,4.3908,4.3824,4.3908,96432.0
2017-07-10 15:30:00,5.23,5.23,5.22,5.23,48588.0,4.3908,4.3908,4.3824,4.3908,48588.0
2017-07-10 15:35:00,5.23,5.24,5.23,5.24,75556.0,4.3908,4.3992,4.3908,4.3992,75556.0
2017-07-10 15:40:00,5.23,5.24,5.22,5.22,171060.0,4.3908,4.3992,4.3824,4.3824,171060.0
2017-07-10 15:45:00,5.22,5.23,5.22,5.22,162372.0,4.3824,4.3908,4.3824,4.3824,162372.0
2017-07-10 15:50:00,5.22,5.23,5.22,5.22,174832.0,4.3824,4.3908,4.3824,4.3824,174832.0
2017-07-10 15:55:00,5.22,5.22,5.22,5.22,397372.0,4.3824,4.3824,4.3824,4.3824,397372.0
2017-07-11 09:30:00,5.24,5.27,5.24,5.25,188008.0,4.3992,4.4244,4.3992,4.4076,188008.0
2017-07-11 09:35:00,5.25,5.25,5.24,5.25,64196.0,4.4076,4.4076,4.3992,4.4076,64196.0
2017-07-11 09:40:00,5.24,5.26,5.24,5.26,73472.0,4.3992,4.416,4.3992,4.416,73472.0
2017-07-11 09:45:00,5.26,5.26,5.24,5.25,37880.0,4.416,4.416,4.3992,4.4076,37880.0
2017-07-11 09:50:00,5.25,5.26,5.25,5.26,60312.0,4.4076,4.416,4.4076,4.416,60312.0
2017-07-11 09:55:00,5.26,5.26,5.24,5.24,39276.0,4.416,4.416,4.3992,4.3992,39276.0
2017-07-11 10:00:00,5.24,5.25,5.24,5.25,107804.0,4.3992,4.4076,4.3992,4.4076,107804.0
2017-07-11 10:05:00,5.24,5.25,5.24,5.24,110408.0,4.3992,4.4076,4.3992,4.3992,110408.0
2017-07-11 10:10:00,5.24,5.25,5.24,5.24,113012.0,4.3992,4.4076,4.3992,4.3992,113012.0
2017-07-11 10:15:00,5.24,5.24,5.23,5.23,82468.0,4.3992,4.3992,4.3908,4.3908,82468.0
2017-07-11 10:20:00,5.23,5.24,5.23,5.23,87736.0,4.3908,4.3992,4.3908,4.3908,87736.0
2017-07-11 10:25:00,5.23,5.23,5.23,5.23,72280.0,4.3908,4.3908,4.3908,4.3908,72280.0
2017-07-11 10:30:00,5.23,5.23,5.23,5.23,50436.0,4.3908,4.3908,4.3908,4.3908,50436.0
2017-07-11 10:35:00,5.23,5.23,5.22,5.23,32944.0,4.3908,4.3908,4.3824,4.3908,32944.0
2017-07-11 10:40:00,5.23,5.24,5.23,5.23,35160.0,4.3908,4.3992,4.3908,4.3908,35160.0
2017-07-11 10:45:00,5.23,5.23,5.23,5.23,9932.0,4.3908,4.3908,4.3908,4.3908,9932.0
2017-07-11 10:50:00,5.23,5.23,5.23,5.23,35480.0,4.3908,4.3908,4.3908,4.3908,35480.0
2017-07-11 10:55:00,5.23,5.24,5.23,5.24,56424.0,4.3908,4.3992,4.3908,4.3992,56424.0
2017-07-11 11:00:00,5.24,5.25,5.24,5.24,53032.0,4.3992,4.4076,4.3992,4.3992,53032.0
2017-07-11 11:05:00,5.24,5.24,5.24,5.24,34208.0,4.3992,4.3992,4.3992,4.3992,34208.0
2017-07-11 11:10:00,5.24,5.24,5.23,5.24,30008.0,4.3992,4.3992,4.3908,4.3992,30008.0
2017-07-11 11:15:00,5.24,5.24,5.23,5.23,22800.0,4.3992,4.3992,4.3908,4.3908,22800.0
2017-07-11 11:20:00,5.23,5.23,5.21,5.21,71888.0,4.3908,4.3908,4.374,4.374,71888.0
2017-07-11 11:25:00,5.21,5.22,5.2,5.22,86764.0,4.374,4.3824,4.3656,4.3824,86764.0
2017-07-11 11:30:00,5.21,5.23,5.21,5.23,20000.0,4.374,4.3908,4.374,4.3908,20000.0
2017-07-11 11:35:00,5.23,5.23,5.23,5.23,25832.0,4.3908,4.3908,4.3908,4.3908,25832.0
2017-07-11 11:40:00,5.23,5.23,5.22,5.23,52576.0,4.3908,4.3908,4.3824,4.3908,52576.0
2017-07-11 11:45:00,5.23,5.23,5.23,5.23,23888.0,4.3908,4.3908,4.3908,4.3908,23888.0
2017-07-11 11:50:00,5.23,5.24,5.23,5.23,49104.0,4.3908,4.3992,4.3908,4.3908,49104.0
2017-07-11 11:55:00,5.23,5.23,5.23,5.23,18076.0,4.3908,4.3908,4.3908,4.3908,18076.0
2017-07-11 12:00:00,5.23,5.24,5.23,5.23,40772.0,4.3908,4.3992,4.3908,4.3908,40772.0
2017-07-11 12:05:00,5.24,5.24,5.24,5.24,98272.0,4.3992,4.3992,4.3992,4.3992,98272.0
2017-07-11 12:10:00,5.24,5.24,5.24,5.24,15800.0,4.3992,4.3992,4.3992,4.3992,15800.0
2017-07-11 12:15:00,5.24,5.24,5.23,5.23,59340.0,4.3992,4.3992,4.3908,4.3908,59340.0
2017-07-11 12:20:00,5.23,5.24,5.23,5.23,32464.0,4.3908,4.3992,4.3908,4.3908,32464.0
2017-07-11 12:25:00,5.23,5.23,5.22,5.23,14400.0,4.3908,4.3908,4.3824,4.3908,14400.0
2017-07-11 12:30:00,5.23,5.23,5.23,5.23,17120.0,4.3908,4.3908,4.3908,4.3908,17120.0
2017-07-11 12:35:00,5.23,5.23,5.22,5.23,32972.0,4.3908,4.3908,4.3824,4.3908,32972.0
2017-07-11 12:40:00,5.22,5.22,5.22,5.22,14388.0,4.3824,4.3824,4.3824,4.3824,14388.0
2017-07-11 12:45:00,5.23,5.23,5.23,5.23,17320.0,4.3908,4.3908,4.3908,4.3908,17320.0
2017-07-11 12:50:00,5.23,5.24,5.23,5.24,7600.0,4.3908,4.3992,4.3908,4.3992,7600.0
2017-07-11 12:55:00,5.24,5.24,5.23,5.23,21244.0,4.3992,4.3992,4.3908,4.3908,21244.0
2017-07-11 13:00:00,5.23,5.24,5.23,5.23,19620.0,4.3908,4.3992,4.3908,4.3908,19620.0
2017-07-11 13:05:00,5.23,5.23,5.23,5.23,26872.0,4.3908,4.3908,4.3908,4.3908,26872.0
2017-07-11 13:10:00,5.23,5.24,5.23,5.23,7600.0,4.3908,4.3992,4.3908,4.3908,7600.0
2017-07-11 13:15:00,5.23,5.24,5.23,5.23,21116.0,4.3908,4.3992,4.3908,4.3908,21116.0
2017-07-11 13:20:00,5.23,5.23,5.23,5.23,80404.0,4.3908,4.3908,4.3908,4.3908,80404.0
2017-07-11 13:25:00,5.23,5.23,5.23,5.23,17456.0,4.3908,4.3908,4.3908,4.3908,17456.0
2017-07-11 13:30:00,5.23,5.24,5.23,5.23,29532.0,4.3908,4.3992,4.3908,4.3908,29532.0
2017-07-11 13:35:00,5.23,5.24,5.23,5.23,56996.0,4.3908,4.3992,4.3908,4.3908,56996.0
2017-07-11 13:40:00,5.24,5.24,5.24,5.24,17200.0,4.3992,4.3992,4.3992,4.3992,17200.0
2017-07-11 13:45:00,5.24,5.24,5.24,5.24,22392.0,4.3992,4.3992,4.3992,4.3992,22392.0
2017-07-11 13:50:00,5.24,5.24,5.24,5.24,8156.0,4.3992,4.3992,4.3992,4.3992,8156.0
2017-07-11 13:55:00,5.24,5.24,5.23,5.24,39724.0,4.3992,4.3992,4.3908,4.3992,39724.0
2017-07-11 14:00:00,5.24,5.24,5.23,5.24,142444.0,4.3992,4.3992,4.3908,4.3992,142444.0
2017-07-11 14:05:00,5.24,5.24,5.24,5.24,47980.0,4.3992,4.3992,4.3992,4.3992,47980.0
2017-07-11 14:10:00,5.24,5.24,5.24,5.24,35600.0,4.3992,4.3992,4.3992,4.3992,35600.0
2017-07-11 14:15:00,5.24,5.24,5.24,5.24,14804.0,4.3992,4.3992,4.3992,4.3992,14804.0
2017-07-11 14:20:00,5.24,5.24,5.24,5.24,32888.0,4.3992,4.3992,4.3992,4.3992,32888.0
2017-07-11 14:25:00,5.24,5.25,5.24,5.25,27812.0,4.3992,4.4076,4.3992,4.4076,27812.0
2017-07-11 14:30:00,5.25,5.25,5.24,5.24,19936.0,4.4076,4.4076,4.3992,4.3992,19936.0
2017-07-11 14:35:00,5.24,5.25,5.24,5.24,28972.0,4.3992,4.4076,4.3992,4.3992,28972.0
2017-07-11 14:40:00,5.25,5.25,5.24,5.25,27060.0,4.4076,4.4076,4.3992,4.4076,27060.0
2017-07-11 14:45:00,5.25,5.25,5.24,5.24,22044.0,4.4076,4.4076,4.3992,4.3992,22044.0
2017-07-11 14:50:00,5.24,5.24,5.24,5.24,11624.0,4.3992,4.3992,4.3992,4.3992,11624.0
2017-07-11 14:55:00,5.24,5.24,5.24,5.24,13428.0,4.3992,4.3992,4.3992,4.3992,13428.0
2017-07-11 15:00:00,5.24,5.24,5.24,5.24,14384.0,4.3992,4.3992,4.3992,4.3992,14384.0
2017-07-11 15:05:00,5.24,5.24,5.24,5.24,21200.0,4.3992,4.3992,4.3992,4.3992,21200.0
2017-07-11 15:10:00,5.24,5.25,5.24,5.24,32412.0,4.3992,4.4076,4.3992,4.3992,32412.0
2017-07-11 15:15:00,5.24,5.25,5.24,5.25,92540.0,4.3992,4.4076,4.3992,4.4076,92540.0
2017-07-11 15:20:00,5.25,5.25,5.24,5.24,44924.0,4.4076,4.4076,4.3992,4.3992,44924.0
2017-07-11 15:25:00,5.25,5.25,5.24,5.24,24004.0,4.4076,4.4076,4.3992,4.3992,24004.0
2017-07-11 15:30:00,5.24,5.25,5.24,5.25,64464.0,4.3992,4.4076,4.3992,4.4076,64464.0
2017-07-11 15:35:00,5.25,5.25,5.25,5.25,93176.0,4.4076,4.4076,4.4076,4.4076,93176.0
2017-07-11 15:40:00,5.25,5.25,5.24,5.25,99936.0,4.4076,4.4076,4.3992,4.4076,99936.0
2017-07-11 15:45:00,5.24,5.25,5.24,5.24,131440.0,4.3992,4.4076,4.3992,4.3992,131440.0
2017-07-11 15:50:00,5.24,5.24,5.24,5.24,135064.0,4.3992,4.3992,4.3992,4.3992,135064.0
2017-07-11 15:55:00,5.24,5.24,5.24,5.24,386168.0,4.3992,4.3992,4.3992,4.3992,386168.0
2017-07-12 09:30:00,5.29,5.3,5.28,5.3,129660.0,4.4412,4.4496,4.4328,4.4496,129660.0
2017-07-12 09:35:00,5.31,5.32,5.31,5.31,81536.0,4.458,4.4664,4.458,4.458,81536.0
2017-07-12 09:40:00,5.31,5.31,5.28,5.28,84640.0,4.458,4.458,4.4328,4.4328,84640.0
2017-07-12 09:45:00,5.27,5.3,5.27,5.29,103292.0,4.4244,4.4496,4.4244,4.4412,103292.0
2017-07-12 09:50:00,5.29,5.29,5.27,5.27,44740.0,4.4412,4.4412,4.4244,4.4244,44740.0
2017-07-12 09:55:00,5.28,5.28,5.26,5.26,45248.0,4.4328,4.4328,4.416,4.416,45248.0
2017-07-12 10:00:00,5.26,5.28,5.26,5.27,51168.0,4.416,4.4328,4.416,4.4244,51168.0
2017-07-12 10:05:00,5.27,5.29,5.27,5.28,43728.0,4.4244,4.4412,4.4244,4.4328,43728.0
2017-07-12 10:10:00,5.28,5.3,5.28,5.29,45164.0,4.4328,4.4496,4.4328,4.4412,45164.0
2017-07-12 10:15:00,5.29,5.3,5.28,5.3,48384.0,4.4412,4.4496,4.4328,4.4496,48384.0
2017-07-12 10:20:00,5.3,5.3,5.29,5.29,26820.0,4.4496,4.4496,4.4412,4.4412,26820.0
2017-07-12 10:25:00,5.29,5.3,5.29,5.3,26676.0,4.4412,4.4496,4.4412,4.4496,26676.0
2017-07-12 10:30:00,5.3,5.31,5.29,5.3,55836.0,4.4496,4.458,4.4412,4.4496,55836.0
2017-07-12 10:35:00,5.29,5.3,5.29,5.3,26440.0,4.4412,4.4496,4.4412,4.4496,26440.0
2017-07-12 10:40:00,5.3,5.3,5.29,5.29,39520.0,4.4496,4.4496,4.4412,4.4412,39520.0
2017-07-12 10:45:00,5.29,5.3,5.29,5.3,26028.0,4.4412,4.4496,4.4412,4.4496,26028.0
2017-07-12 10:50:00,5.3,5.3,5.29,5.29,54588.0,4.4496,4.4496,4.4412,4.4412,54588.0
2017-07-12 10:55:00,5.29,5.3,5.28,5.28,73196.0,4.4412,4.4496,4.4328,4.4328,73196.0
2017-07-12 11:00:00,5.29,5.29,5.28,5.29,46756.0,4.4412,4.4412,4.4328,4.4412,46756.0
2017-07-12 11:05:00,5.28,5.29,5.27,5.28,37204.0,4.4328,4.4412,4.4244,4.4328,37204.0
2017-07-12 11:10:00,5.28,5.29,5.27,5.29,31868.0,4.4328,4.4412,4.4244,4.4412,31868.0
2017-07-12 11:15:00,5.29,5.3,5.28,5.3,34692.0,4.4412,4.4496,4.4328,4.4496,34692.0
2017-07-12 11:20:00,5.3,5.3,5.29,5.29,42128.0,4.4496,4.4496,4.4412,4.4412,42128.0
2017-07-12 11:25:00,5.29,5.3,5.29,5.3,38112.0,4.4412,4.4496,4.4412,4.4496,38112.0
2017-07-12 11:30:00,5.3,5.31,5.3,5.3,58896.0,4.4496,4.458,4.4496,4.4496,58896.0
2017-07-12 11:35:00,5.3,5.3,5.29,5.3,23600.0,4.4496,4.4496,4.4412,4.4496,23600.0
2017-07-12 11:40:00,5.3,5.3,5.29,5.3,31192.0,4.4496,4.4496,4.4412,4.4496,31192.0
2017-07-12 11:45:00,5.3,5.3,5.3,5.3,20988.0,4.4496,4.4496,4.4496,4.4496,20988.0
2017-07-12 11:50:00,5.3,5.3,5.29,5.29,59460.0,4.4496,4.4496,4.4412,4.4412,59460.0
2017-07-12 11:55:00,5.29,5.29,5.29,5.29,16688.0,4.4412,4.4412,4.4412,4.4412,16688.0
2017-07-12 12:00:00,5.29,5.3,5.29,5.29,37800.0,4.4412,4.4496,4.4412,4.4412,37800.0
2017-07-12 12:05:00,5.3,5.3,5.29,5.3,39348.0,4.4496,4.4496,4.4412,4.4496,39348.0
2017-07-12 12:10:00,5.3,5.3,5.29,5.29,25364.0,4.4496,4.4496,4.4412,4.4412,25364.0
2017-07-12 12:15:00,5.29,5.29,5.28,5.29,39936.0,4.4412,4.4412,4.4328,4.4412,39936.0
2017-07-12 12:20:00,5.29,5.29,5.29,5.29,23016.0,4.4412,4.4412,4.4412,4.4412,23016.0
2017-07-12 12:25:00,5.29,5.29,5.29,5.29,48116.0,4.4412,4.4412,4.4412,4.4412,48116.0
2017-07-12 12:30:00,5.29,5.29,5.29,5.29,16336.0,4.4412,4.4412,4.4412,4.4412,16336.0
2017-07-12 12:35:00,5.29,5.29,5.29,5.29,21200.0,4.4412,4.4412,4.4412,4.4412,21200.0
2017-07-12 12:40:00,5.3,5.3,5.29,5.29,28744.0,4.4496,4.4496,4.4412,4.4412,28744.0
2017-07-12 12:45:00,5.29,5.3,5.29,5.29,28400.0,4.4412,4.4496,4.4412,4.4412,28400.0
2017-07-12 12:50:00,5.29,5.3,5.29,5.29,35400.0,4.4412,4.4496,4.4412,4.4412,35400.0
2017-07-12 12:55:00,5.29,5.29,5.28,5.29,56148.0,4.4412,4.4412,4.4328,4.4412,56148.0
2017-07-12 13:00:00,5.29,5.3,5.29,5.29,27244.0,4.4412,4.4496,4.4412,4.4412,27244.0
2017-07-12 13:05:00,5.29,5.3,5.29,5.3,24832.0,4.4412,4.4496,4.4412,4.4496,24832.0
2017-07-12 13:10:00,5.3,5.3,5.29,5.29,25040.0,4.4496,4.4496,4.4412,4.4412,25040.0
2017-07-12 13:15:00,5.29,5.29,5.29,5.29,19028.0,4.4412,4.4412,4.4412,4.4412,19028.0
2017-07-12 13:20:00,5.29,5.29,5.29,5.29,24220.0,4.4412,4.4412,4.4412,4.4412,24220.0
2017-07-12 13:25:00,5.29,5.29,5.29,5.29,12060.0,4.4412,4.4412,4.4412,4.4412,12060.0
2017-07-12 13:30:00,5.29,5.29,5.29,5.29,28400.0,4.4412,4.4412,4.4412,4.4412,28400.0
2017-07-12 13:35:00,5.29,5.29,5.29,5.29,24064.0,4.4412,4.4412,4.4412,4.4412,24064.0
2017-07-12 13:40:00,5.29,5.29,5.28,5.28,26680.0,4.4412,4.4412,4.4328,4.4328,26680.0
2017-07-12 13:45:00,5.28,5.28,5.28,5.28,26972.0,4.4328,4.4328,4.4328,4.4328,26972.0
2017-07-12 13:50:00,5.28,5.29,5.28,5.29,23264.0,4.4328,4.4412,4.4328,4.4412,23264.0
2017-07-12 13:55:00,5.29,5.29,5.29,5.29,68960.0,4.4412,4.4412,4.4412,4.4412,68960.0
2017-07-12 14:00:00,5.29,5.29,5.28,5.28,20252.0,4.4412,4.4412,4.4328,4.4328,20252.0
2017-07-12 14:05:00,5.28,5.29,5.28,5.29,24444.0,4.4328,4.4412,4.4328,4.4412,24444.0
2017-07-12 14:10:00,5.29,5.29,5.28,5.28,65876.0,4.4412,4.4412,4.4328,4.4328,65876.0
2017-07-12 14:15:00,5.29,5.3,5.29,5.29,28352.0,4.4412,4.4496,4.4412,4.4412,28352.0
2017-07-12 14:20:00,5.29,5.3,5.29,5.3,53416.0,4.4412,4.4496,4.4412,4.4496,53416.0
2017-07-12 14:25:00,5.3,5.3,5.29,5.3,30296.0,4.4496,4.4496,4.4412,4.4496,30296.0
2017-07-12 14:30:00,5.29,5.3,5.29,5.29,59960.0,4.4412,4.4496,4.4412,4.4412,59960.0
2017-07-12 14:35:00,5.29,5.29,5.29,5.29,27844.0,4.4412,4.4412,4.4412,4.4412,27844.0
2017-07-12 14:40:00,5.29,5.29,5.28,5.29,42324.0,4.4412,4.4412,4.4328,4.4412,42324.0
2017-07-12 14:45:00,5.29,5.29,5.28,5.28,30088.0,4.4412,4.4412,4.4328,4.4328,30088.0
2017-07-12 14:50:00,5.28,5.28,5.28,5.28,48516.0,4.4328,4.4328,4.4328,4.4328,48516.0
2017-07-12 14:55:00,5.28,5.28,5.27,5.27,32552.0,4.4328,4.4328,4.4244,4.4244,32552.0
2017-07-12 15:00:00,5.27,5.28,5.27,5.28,26512.0,4.4244,4.4328,4.4244,4.4328,26512.0
2017-07-12 15:05:00,5.28,5.28,5.27,5.27,53476.0,4.4328,4.4328,4.4244,4.4244,53476.0
2017-07-12 15:10:00,5.27,5.27,5.26,5.27,55248.0,4.4244,4.4244,4.416,4.4244,55248.0
2017-07-12 15:15:00,5.26,5.27,5.26,5.26,71548.0,4.416,4.4244,4.416,4.416,71548.0
2017-07-12 15:20:00,5.26,5.26,5.26,5.26,70624.0,4.416,4.416,4.416,4.416,70624.0
2017-07-12 15:25:00,5.26,5.26,5.26,5.26,118336.0,4.416,4.416,4.416,4.416,118336.0
2017-07-12 15:30:00,5.26,5.26,5.25,5.26,115004.0,4.416,4.416,4.4076,4.416,115004.0
2017-07-12 15:35:00,5.26,5.26,5.25,5.25,67880.0,4.416,4.416,4.4076,4.4076,67880.0
2017-07-12 15:40:00,5.25,5.26,5.25,5.25,64668.0,4.4076,4.416,4.4076,4.4076,64668.0
2017-07-12 15:45:00,5.25,5.25,5.25,5.25,120276.0,4.4076,4.4076,4.4076,4.4076,120276.0
2017-07-12 15:50:00,5.25,5.25,5.25,5.25,162936.0,4.4076,4.4076,4.4076,4.4076,162936.0
2017-07-12 15:55:00,5.25,5.25,5.25,5.25,221212.0,4.4076,4.4076,4.4076,4.4076,221212.0
2017-07-13 09:30:00,5.31,5.31,5.26,5.3,104892.0,4.458,4.458,4.416,4.4496,104892.0
2017-07-13 09:35:00,5.29,5.3,5.28,5.3,52616.0,4.4412,4.4496,4.4328,4.4496,52616.0
2017-07-13 09:40:00,5.3,5.3,5.29,5.3,55328.0,4.4496,4.4496,4.4412,4.4496,55328.0
2017-07-13 09:45:00,5.3,5.3,5.28,5.29,46240.0,4.4496,4.4496,4.4328,4.4412,46240.0
2017-07-13 09:50:00,5.29,5.3,5.28,5.3,44128.0,4.4412,4.4496,4.4328,4.4496,44128.0
2017-07-13 09:55:00,5.3,5.32,5.3,5.32,114716.0,4.4496,4.4664,4.4496,4.4664,114716.0
2017-07-13 10:00:00,5.32,5.34,5.32,5.34,96948.0,4.4664,4.4832,4.4664,4.4832,96948.0
2017-07-13 10:05:00,5.33,5.34,5.33,5.34,31200.0,4.4748,4.4832,4.4748,4.4832,31200.0
2017-07-13 10:10:00,5.34,5.35,5.33,5.34,73020.0,4.4832,4.4916,4.4748,4.4832,73020.0
2017-07-13 10:15:00,5.34,5.36,5.34,5.36,78360.0,4.4832,4.5,4.4832,4.5,78360.0
2017-07-13 10:20:00,5.36,5.36,5.33,5.33,281000.0,4.5,4.5,4.4748,4.4748,281000.0
2017-07-13 10:25:00,5.34,5.34,5.31,5.32,75948.0,4.4832,4.4832,4.458,4.4664,75948.0
2017-07-13 10:30:00,5.31,5.31,5.29,5.29,71140.0,4.458,4.458,4.4412,4.4412,71140.0
2017-07-13 10:35:00,5.29,5.3,5.27,5.27,105432.0,4.4412,4.4496,4.4244,4.4244,105432.0
2017-07-13 10:40:00,5.28,5.28,5.27,5.27,149844.0,4.4328,4.4328,4.4244,4.4244,149844.0
2017-07-13 10:45:00,5.27,5.28,5.27,5.28,114840.0,4.4244,4.4328,4.4244,4.4328,114840.0
2017-07-13 10:50:00,5.28,5.3,5.28,5.3,102068.0,4.4328,4.4496,4.4328,4.4496,102068.0
2017-07-13 10:55:00,5.3,5.3,5.28,5.28,49368.0,4.4496,4.4496,4.4328,4.4328,49368.0
2017-07-13 11:00:00,5.28,5.29,5.28,5.29,49792.0,4.4328,4.4412,4.4328,4.4412,49792.0
2017-07-13 11:05:00,5.29,5.3,5.29,5.3,19604.0,4.4412,4.4496,4.4412,4.4496,19604.0
2017-07-13 11:10:00,5.29,5.3,5.29,5.3,52092.0,4.4412,4.4496,4.4412,4.4496,52092.0
2017-07-13 11:15:00,5.3,5.31,5.3,5.31,37728.0,4.4496,4.458,4.4496,4.458,37728.0
2017-07-13 11:20:00,5.31,5.31,5.3,5.31,38648.0,4.458,4.458,4.4496,4.458,38648.0
2017-07-13 11:25:00,5.31,5.32,5.31,5.32,95600.0,4.458,4.4664,4.458,4.4664,95600.0
2017-07-13 11:30:00,5.32,5.32,5.31,5.32,46040.0,4.4664,4.4664,4.458,4.4664,46040.0
2017-07-13 11:35:00,5.32,5.33,5.32,5.32,122772.0,4.4664,4.4748,4.4664,4.4664,122772.0
2017-07-13 11:40:00,5.32,5.32,5.32,5.32,27844.0,4.4664,4.4664,4.4664,4.4664,27844.0
2017-07-13 11:45:00,5.32,5.33,5.32,5.33,42656.0,4.4664,4.4748,4.4664,4.4748,42656.0
2017-07-13 11:50:00,5.33,5.33,5.31,5.31,39940.0,4.4748,4.4748,4.458,4.458,39940.0
2017-07-13 11:55:00,5.31,5.33,5.31,5.32,69664.0,4.458,4.4748,4.458,4.4664,69664.0
2017-07-13 12:00:00,5.32,5.33,5.32,5.33,25800.0,4.4664,4.4748,4.4664,4.4748,25800.0
2017-07-13 12:05:00,5.33,5.33,5.31,5.32,28648.0,4.4748,4.4748,4.458,4.4664,28648.0
2017-07-13 12:10:00,5.32,5.33,5.32,5.32,26400.0,4.4664,4.4748,4.4664,4.4664,26400.0
2017-07-13 12:15:00,5.33,5.33,5.32,5.32,46948.0,4.4748,4.4748,4.4664,4.4664,46948.0
2017-07-13 12:20:00,5.32,5.32,5.31,5.32,33840.0,4.4664,4.4664,4.458,4.4664,33840.0
2017-07-13 12:25:00,5.32,5.33,5.32,5.33,16920.0,4.4664,4.4748,4.4664,4.4748,16920.0
2017-07-13 12:30:00,5.33,5.33,5.32,5.33,12440.0,4.4748,4.4748,4.4664,4.4748,12440.0
2017-07-13 12:35:00,5.32,5.32,5.32,5.32,13468.0,4.4664,4.4664,4.4664,4.4664,13468.0
2017-07-13 12:40:00,5.32,5.32,5.32,5.32,21816.0,4.4664,4.4664,4.4664,4.4664,21816.0
2017-07-13 12:45:00,5.32,5.33,5.32,5.33,132360.0,4.4664,4.4748,4.4664,4.4748,132360.0
2017-07-13 12:50:00,5.33,5.34,5.32,5.33,153552.0,4.4748,4.4832,4.4664,4.4748,153552.0
2017-07-13 12:55:00,5.34,5.34,5.33,5.33,34612.0,4.4832,4.4832,4.4748,4.4748,34612.0
2017-07-13 13:00:00,5.34,5.34,5.33,5.33,52524.0,4.4832,4.4832,4.4748,4.4748,52524.0
2017-07-13 13:05:00,5.33,5.33,5.32,5.33,51156.0,4.4748,4.4748,4.4664,4.4748,51156.0
2017-07-13 13:10:00,5.33,5.33,5.32,5.33,57136.0,4.4748,4.4748,4.4664,4.4748,57136.0
2017-07-13 13:15:00,5.33,5.33,5.33,5.33,38452.0,4.4748,4.4748,4.4748,4.4748,38452.0
2017-07-13 13:20:00,5.33,5.33,5.32,5.32,22128.0,4.4748,4.4748,4.4664,4.4664,22128.0
2017-07-13 13:25:00,5.33,5.33,5.32,5.33,49720.0,4.4748,4.4748,4.4664,4.4748,49720.0
2017-07-13 13:30:00,5.33,5.34,5.33,5.34,52516.0,4.4748,4.4832,4.4748,4.4832,52516.0
2017-07-13 13:35:00,5.34,5.34,5.33,5.33,29544.0,4.4832,4.4832,4.4748,4.4748,29544.0
2017-07-13 13:40:00,5.33,5.34,5.33,5.34,21852.0,4.4748,4.4832,4.4748,4.4832,21852.0
2017-07-13 13:45:00,5.34,5.35,5.34,5.34,38624.0,4.4832,4.4916,4.4832,4.4832,38624.0
2017-07-13 13:50:00,5.34,5.34,5.34,5.34,51156.0,4.4832,4.4832,4.4832,4.4832,51156.0
2017-07-13 13:55:00,5.34,5.34,5.34,5.34,24712.0,4.4832,4.4832,4.4832,4.4832,24712.0
2017-07-13 14:00:00,5.34,5.35,5.34,5.34,49700.0,4.4832,4.4916,4.4832,4.4832,49700.0
2017-07-13 14:05:00,5.34,5.35,5.33,5.33,102772.0,4.4832,4.4916,4.4748,4.4748,102772.0
2017-07-13 14:10:00,5.33,5.33,5.32,5.33,54420.0,4.4748,4.4748,4.4664,4.4748,54420.0
2017-07-13 14:15:00,5.32,5.32,5.31,5.32,171408.0,4.4664,4.4664,4.458,4.4664,171408.0
2017-07-13 14:20:00,5.32,5.32,5.29,5.3,365324.0,4.4664,4.4664,4.4412,4.4496,365324.0
2017-07-13 14:25:00,5.3,5.3,5.28,5.29,230280.0,4.4496,4.4496,4.4328,4.4412,230280.0
2017-07-13 14:30:00,5.29,5.3,5.29,5.29,126100.0,4.4412,4.4496,4.4412,4.4412,126100.0
2017-07-13 14:35:00,5.29,5.3,5.29,5.3,75088.0,4.4412,4.4496,4.4412,4.4496,75088.0
2017-07-13 14:40:00,5.3,5.3,5.3,5.3,76104.0,4.4496,4.4496,4.4496,4.4496,76104.0
2017-07-13 14:45:00,5.3,5.3,5.29,5.3,30724.0,4.4496,4.4496,4.4412,4.4496,30724.0
2017-07-13 14:50:00,5.3,5.3,5.29,5.3,59512.0,4.4496,4.4496,4.4412,4.4496,59512.0
2017-07-13 14:55:00,5.3,5.31,5.3,5.31,65128.0,4.4496,4.458,4.4496,4.458,65128.0
2017-07-13 15:00:00,5.31,5.31,5.3,5.31,34100.0,4.458,4.458,4.4496,4.458,34100.0
2017-07-13 15:05:00,5.31,5.31,5.3,5.31,62564.0,4.458,4.458,4.4496,4.458,62564.0
2017-07-13 15:10:00,5.3,5.31,5.3,5.3,28532.0,4.4496,4.458,4.4496,4.4496,28532.0
2017-07-13 15:15:00,5.3,5.3,5.3,5.3,14048.0,4.4496,4.4496,4.4496,4.4496,14048.0
2017-07-13 15:20:00,5.3,5.3,5.3,5.3,22124.0,4.4496,4.4496,4.4496,4.4496,22124.0
2017-07-13 15:25:00,5.3,5.31,5.3,5.3,23800.0,4.4496,4.458,4.4496,4.4496,23800.0
2017-07-13 15:30:00,5.3,5.31,5.3,5.31,64648.0,4.4496,4.458,4.4496,4.458,64648.0
2017-07-13 15:35:00,5.31,5.31,5.31,5.31,58304.0,4.458,4.458,4.458,4.458,58304.0
2017-07-13 15:40:00,5.31,5.31,5.3,5.3,142148.0,4.458,4.458,4.4496,4.4496,142148.0
2017-07-13 15:45:00,5.3,5.3,5.29,5.29,88024.0,4.4496,4.4496,4.4412,4.4412,88024.0
2017-07-13 15:50:00,5.29,5.29,5.29,5.29,79000.0,4.4412,4.4412,4.4412,4.4412,79000.0
2017-07-13 15:55:00,5.29,5.29,5.29,5.29,308536.0,4.4412,4.4412,4.4412,4.4412,308536.0
2017-07-14 09:30:00,5.31,5.33,5.3,5.32,129524.0,4.458,4.4748,4.4496,4.4664,129524.0
2017-07-14 09:35:00,5.33,5.33,5.29,5.3,43524.0,4.4748,4.4748,4.4412,4.4496,43524.0
2017-07-14 09:40:00,5.3,5.31,5.29,5.3,48328.0,4.4496,4.458,4.4412,4.4496,48328.0
2017-07-14 09:45:00,5.3,5.31,5.29,5.31,147480.0,4.4496,4.458,4.4412,4.458,147480.0
2017-07-14 09:50:00,5.3,5.33,5.3,5.33,55804.0,4.4496,4.4748,4.4496,4.4748,55804.0
2017-07-14 09:55:00,5.33,5.33,5.32,5.32,41032.0,4.4748,4.4748,4.4664,4.4664,41032.0
2017-07-14 10:00:00,5.32,5.32,5.31,5.32,47772.0,4.4664,4.4664,4.458,4.4664,47772.0
2017-07-14 10:05:00,5.32,5.32,5.29,5.3,64132.0,4.4664,4.4664,4.4412,4.4496,64132.0
2017-07-14 10:10:00,5.3,5.31,5.29,5.3,96476.0,4.4496,4.458,4.4412,4.4496,96476.0
2017-07-14 10:15:00,5.3,5.3,5.28,5.28,43980.0,4.4496,4.4496,4.4328,4.4328,43980.0
2017-07-14 10:20:00,5.28,5.29,5.28,5.28,59520.0,4.4328,4.4412,4.4328,4.4328,59520.0
2017-07-14 10:25:00,5.28,5.29,5.27,5.28,45316.0,4.4328,4.4412,4.4244,4.4328,45316.0
2017-07-14 10:30:00,5.28,5.28,5.27,5.28,49552.0,4.4328,4.4328,4.4244,4.4328,49552.0
2017-07-14 10:35:00,5.28,5.28,5.27,5.28,29040.0,4.4328,4.4328,4.4244,4.4328,29040.0
2017-07-14 10:40:00,5.28,5.28,5.27,5.27,53876.0,4.4328,4.4328,4.4244,4.4244,53876.0
2017-07-14 10:45:00,5.27,5.27,5.26,5.26,84408.0,4.4244,4.4244,4.416,4.416,84408.0
2017-07-14 10:50:00,5.26,5.27,5.26,5.27,26188.0,4.416,4.4244,4.416,4.4244,26188.0
2017-07-14 10:55:00,5.27,5.27,5.26,5.27,47760.0,4.4244,4.4244,4.416,4.4244,47760.0
2017-07-14 11:00:00,5.27,5.27,5.26,5.26,32724.0,4.4244,4.4244,4.416,4.416,32724.0
2017-07-14 11:05:00,5.26,5.27,5.26,5.27,72440.0,4.416,4.4244,4.416,4.4244,72440.0
2017-07-14 11:10:00,5.27,5.27,5.26,5.27,35276.0,4.4244,4.4244,4.416,4.4244,35276.0
2017-07-14 11:15:00,5.27,5.27,5.26,5.27,37032.0,4.4244,4.4244,4.416,4.4244,37032.0
2017-07-14 11:20:00,5.27,5.28,5.27,5.27,11400.0,4.4244,4.4328,4.4244,4.4244,11400.0
2017-07-14 11:25:00,5.27,5.27,5.26,5.27,35540.0,4.4244,4.4244,4.416,4.4244,35540.0
2017-07-14 11:30:00,5.27,5.27,5.26,5.26,84820.0,4.4244,4.4244,4.416,4.416,84820.0
2017-07-14 11:35:00,5.26,5.27,5.26,5.26,43676.0,4.416,4.4244,4.416,4.416,43676.0
2017-07-14 11:40:00,5.26,5.27,5.26,5.26,24900.0,4.416,4.4244,4.416,4.416,24900.0
2017-07-14 11:45:00,5.26,5.26,5.25,5.26,107824.0,4.416,4.416,4.4076,4.416,107824.0
2017-07-14 11:50:00,5.26,5.26,5.26,5.26,6744.0,4.416,4.416,4.416,4.416,6744.0
2017-07-14 11:55:00,5.26,5.26,5.25,5.25,52288.0,4.416,4.416,4.4076,4.4076,52288.0
2017-07-14 12:00:00,5.25,5.26,5.25,5.26,77880.0,4.4076,4.416,4.4076,4.416,77880.0
2017-07-14 12:05:00,5.26,5.27,5.26,5.26,129600.0,4.416,4.4244,4.416,4.416,129600.0
2017-07-14 12:10:00,5.26,5.27,5.26,5.26,31768.0,4.416,4.4244,4.416,4.416,31768.0
2017-07-14 12:15:00,5.27,5.27,5.26,5.27,39168.0,4.4244,4.4244,4.416,4.4244,39168.0
2017-07-14 12:20:00,5.27,5.27,5.27,5.27,29208.0,4.4244,4.4244,4.4244,4.4244,29208.0
2017-07-14 12:25:00,5.27,5.27,5.27,5.27,9200.0,4.4244,4.4244,4.4244,4.4244,9200.0
2017-07-14 12:30:00,5.27,5.27,5.27,5.27,25920.0,4.4244,4.4244,4.4244,4.4244,25920.0
2017-07-14 12:35:00,5.27,5.28,5.27,5.28,40912.0,4.4244,4.4328,4.4244,4.4328,40912.0
2017-07-14 12:40:00,5.28,5.28,5.27,5.27,12800.0,4.4328,4.4328,4.4244,4.4244,12800.0
2017-07-14 12:45:00,5.27,5.27,5.27,5.27,21160.0,4.4244,4.4244,4.4244,4.4244,21160.0
2017-07-14 12:50:00,5.27,5.28,5.27,5.27,15996.0,4.4244,4.4328,4.4244,4.4244,15996.0
2017-07-14 12:55:00,5.27,5.28,5.27,5.27,21156.0,4.4244,4.4328,4.4244,4.4244,21156.0
2017-07-14 13:00:00,5.28,5.28,5.27,5.27,8400.0,4.4328,4.4328,4.4244,4.4244,8400.0
2017-07-14 13:05:00,5.27,5.28,5.27,5.28,33648.0,4.4244,4.4328,4.4244,4.4328,33648.0
2017-07-14 13:10:00,5.28,5.28,5.28,5.28,12568.0,4.4328,4.4328,4.4328,4.4328,12568.0
2017-07-14 13:15:00,5.28,5.28,5.28,5.28,10792.0,4.4328,4.4328,4.4328,4.4328,10792.0
2017-07-14 13:20:00,5.28,5.28,5.28,5.28,27000.0,4.4328,4.4328,4.4328,4.4328,27000.0
2017-07-14 13:25:00,5.28,5.28,5.28,5.28,21188.0,4.4328,4.4328,4.4328,4.4328,21188.0
2017-07-14 13:30:00,5.28,5.28,5.27,5.27,18768.0,4.4328,4.4328,4.4244,4.4244,18768.0
2017-07-14 13:35:00,5.27,5.27,5.27,5.27,16568.0,4.4244,4.4244,4.4244,4.4244,16568.0
2017-07-14 13:40:00,5.27,5.27,5.27,5.27,14060.0,4.4244,4.4244,4.4244,4.4244,14060.0
2017-07-14 13:45:00,5.27,5.27,5.27,5.27,33392.0,4.4244,4.4244,4.4244,4.4244,33392.0
2017-07-14 13:50:00,5.28,5.28,5.27,5.27,41076.0,4.4328,4.4328,4.4244,4.4244,41076.0
2017-07-14 13:55:00,5.27,5.28,5.27,5.27,15920.0,4.4244,4.4328,4.4244,4.4244,15920.0
2017-07-14 14:00:00,5.27,5.27,5.27,5.27,18500.0,4.4244,4.4244,4.4244,4.4244,18500.0
2017-07-14 14:05:00,5.27,5.27,5.26,5.26,24016.0,4.4244,4.4244,4.416,4.416,24016.0
2017-07-14 14:10:00,5.26,5.27,5.26,5.26,80592.0,4.416,4.4244,4.416,4.416,80592.0
2017-07-14 14:15:00,5.26,5.27,5.26,5.26,42476.0,4.416,4.4244,4.416,4.416,42476.0
2017-07-14 14:20:00,5.26,5.26,5.26,5.26,30792.0,4.416,4.416,4.416,4.416,30792.0
2017-07-14 14:25:00,5.26,5.26,5.25,5.25,44400.0,4.416,4.416,4.4076,4.4076,44400.0
2017-07-14 14:30:00,5.25,5.26,5.25,5.25,48140.0,4.4076,4.416,4.4076,4.4076,48140.0
2017-07-14 14:35:00,5.25,5.25,5.24,5.25,40288.0,4.4076,4.4076,4.3992,4.4076,40288.0
2017-07-14 14:40:00,5.25,5.25,5.25,5.25,81256.0,4.4076,4.4076,4.4076,4.4076,81256.0
2017-07-14 14:45:00,5.25,5.25,5.25,5.25,16200.0,4.4076,4.4076,4.4076,4.4076,16200.0
2017-07-14 14:50:00,5.25,5.25,5.25,5.25,15460.0,4.4076,4.4076,4.4076,4.4076,15460.0
2017-07-14 14:55:00,5.25,5.26,5.25,5.26,60360.0,4.4076,4.416,4.4076,4.416,60360.0
2017-07-14 15:00:00,5.26,5.27,5.25,5.26,70204.0,4.416,4.4244,4.4076,4.416,70204.0
2017-07-14 15:05:00,5.26,5.26,5.26,5.26,21904.0,4.416,4.416,4.416,4.416,21904.0
2017-07-14 15:10:00,5.26,5.26,5.25,5.25,37152.0,4.416,4.416,4.4076,4.4076,37152.0
2017-07-14 15:15:00,5.25,5.26,5.25,5.26,42516.0,4.4076,4.416,4.4076,4.416,42516.0
2017-07-14 15:20:00,5.26,5.26,5.26,5.26,32180.0,4.416,4.416,4.416,4.416,32180.0
2017-07-14 15:25:00,5.26,5.27,5.26,5.26,83380.0,4.416,4.4244,4.416,4.416,83380.0
2017-07-14 15:30:00,5.26,5.27,5.26,5.26,43680.0,4.416,4.4244,4.416,4.416,43680.0
2017-07-14 15:35:00,5.27,5.27,5.26,5.27,84752.0,4.4244,4.4244,4.416,4.4244,84752.0
2017-07-14 15:40:00,5.27,5.27,5.26,5.26,116600.0,4.4244,4.4244,4.416,4.416,116600.0
2017-07-14 15:45:00,5.26,5.26,5.25,5.26,159652.0,4.416,4.416,4.4076,4.416,159652.0
2017-07-14 15:50:00,5.26,5.26,5.25,5.25,176568.0,4.416,4.416,4.4076,4.4076,176568.0
2017-07-14 15:55:00,5.25,5.26,5.25,5.25,367592.0,4.4076,4.416,4.4076,4.4076,367592.0
2017-07-17 09:30:00,5.26,5.26,5.25,5.25,114272.0,4.416,4.416,4.4076,4.4076,114272.0
2017-07-17 09:35:00,5.25,5.27,5.25,5.27,45600.0,4.4076,4.4244,4.4076,4.4244,45600.0
2017-07-17 09:40:00,5.27,5.28,5.26,5.27,78212.0,4.4244,4.4328,4.416,4.4244,78212.0
2017-07-17 09:45:00,5.27,5.3,5.27,5.3,110140.0,4.4244,4.4496,4.4244,4.4496,110140.0
2017-07-17 09:50:00,5.3,5.32,5.3,5.31,84392.0,4.4496,4.4664,4.4496,4.458,84392.0
2017-07-17 09:55:00,5.31,5.32,5.31,5.32,33864.0,4.458,4.4664,4.458,4.4664,33864.0
2017-07-17 10:00:00,5.32,5.32,5.31,5.31,162224.0,4.4664,4.4664,4.458,4.458,162224.0
2017-07-17 10:05:00,5.31,5.32,5.3,5.32,116712.0,4.458,4.4664,4.4496,4.4664,116712.0
2017-07-17 10:10:00,5.33,5.36,5.33,5.36,237608.0,4.4748,4.5,4.4748,4.5,237608.0
2017-07-17 10:15:00,5.36,5.36,5.35,5.35,160888.0,4.5,4.5,4.4916,4.4916,160888.0
2017-07-17 10:20:00,5.35,5.35,5.34,5.35,66780.0,4.4916,4.4916,4.4832,4.4916,66780.0
2017-07-17 10:25:00,5.35,5.37,5.35,5.36,106948.0,4.4916,4.5084,4.4916,4.5,106948.0
2017-07-17 10:30:00,5.37,5.37,5.35,5.35,285268.0,4.5084,4.5084,4.4916,4.4916,285268.0
2017-07-17 10:35:00,5.35,5.38,5.35,5.38,117240.0,4.4916,4.5168,4.4916,4.5168,117240.0
2017-07-17 10:40:00,5.38,5.39,5.37,5.39,86600.0,4.5168,4.5252,4.5084,4.5252,86600.0
2017-07-17 10:45:00,5.39,5.4,5.38,5.38,126048.0,4.5252,4.5335,4.5168,4.5168,126048.0
2017-07-17 10:50:00,5.38,5.39,5.38,5.39,84372.0,4.5168,4.5252,4.5168,4.5252,84372.0
2017-07-17 10:55:00,5.38,5.39,5.37,5.37,81200.0,4.5168,4.5252,4.5084,4.5084,81200.0
2017-07-17 11:00:00,5.37,5.37,5.36,5.37,29232.0,4.5084,4.5084,4.5,4.5084,29232.0
2017-07-17 11:05:00,5.37,5.38,5.37,5.37,89624.0,4.5084,4.5168,4.5084,4.5084,89624.0
2017-07-17 11:10:00,5.37,5.38,5.37,5.37,49904.0,4.5084,4.5168,4.5084,4.5084,49904.0
2017-07-17 11:15:00,5.37,5.37,5.36,5.37,55652.0,4.5084,4.5084,4.5,4.5084,55652.0
2017-07-17 11:20:00,5.37,5.37,5.36,5.36,30000.0,4.5084,4.5084,4.5,4.5,30000.0
2017-07-17 11:25:00,5.36,5.36,5.36,5.36,42236.0,4.5,4.5,4.5,4.5,42236.0
2017-07-17 11:30:00,5.36,5.36,5.35,5.36,40876.0,4.5,4.5,4.4916,4.5,40876.0
2017-07-17 11:35:00,5.36,5.36,5.35,5.35,62660.0,4.5,4.5,4.4916,4.4916,62660.0
2017-07-17 11:40:00,5.35,5.35,5.35,5.35,49520.0,4.4916,4.4916,4.4916,4.4916,49520.0
2017-07-17 11:45:00,5.35,5.35,5.34,5.34,40184.0,4.4916,4.4916,4.4832,4.4832,40184.0
2017-07-17 11:50:00,5.34,5.34,5.34,5.34,36600.0,4.4832,4.4832,4.4832,4.4832,36600.0
2017-07-17 11:55:00,5.34,5.35,5.34,5.35,21116.0,4.4832,4.4916,4.4832,4.4916,21116.0
2017-07-17 12:00:00,5.34,5.35,5.34,5.34,14000.0,4.4832,4.4916,4.4832,4.4832,14000.0
2017-07-17 12:05:00,5.34,5.34,5.33,5.34,67272.0,4.4832,4.4832,4.4748,4.4832,67272.0
2017-07-17 12:10:00,5.34,5.35,5.34,5.35,83352.0,4.4832,4.4916,4.4832,4.4916,83352.0
2017-07-17 12:15:00,5.35,5.35,5.35,5.35,397612.0,4.4916,4.4916,4.4916,4.4916,397612.0
2017-07-17 12:20:00,5.35,5.36,5.35,5.35,70520.0,4.4916,4.5,4.4916,4.4916,70520.0
2017-07-17 12:25:00,5.35,5.35,5.34,5.34,41984.0,4.4916,4.4916,4.4832,4.4832,41984.0
2017-07-17 12:30:00,5.34,5.34,5.33,5.33,15200.0,4.4832,4.4832,4.4748,4.4748,15200.0
2017-07-17 12:35:00,5.33,5.33,5.33,5.33,26004.0,4.4748,4.4748,4.4748,4.4748,26004.0
2017-07-17 12:40:00,5.33,5.34,5.32,5.34,77600.0,4.4748,4.4832,4.4664,4.4832,77600.0
2017-07-17 12:45:00,5.34,5.34,5.34,5.34,4636.0,4.4832,4.4832,4.4832,4.4832,4636.0
2017-07-17 12:50:00,5.34,5.34,5.33,5.33,22756.0,4.4832,4.4832,4.4748,4.4748,22756.0
2017-07-17 12:55:00,5.34,5.34,5.34,5.34,30712.0,4.4832,4.4832,4.4832,4.4832,30712.0
2017-07-17 13:00:00,5.34,5.34,5.34,5.34,7200.0,4.4832,4.4832,4.4832,4.4832,7200.0
2017-07-17 13:05:00,5.34,5.34,5.34,5.34,6000.0,4.4832,4.4832,4.4832,4.4832,6000.0
2017-07-17 13:10:00,5.34,5.34,5.34,5.34,37588.0,4.4832,4.4832,4.4832,4.4832,37588.0
2017-07-17 13:15:00,5.34,5.34,5.33,5.34,19100.0,4.4832,4.4832,4.4748,4.4832,19100.0
2017-07-17 13:20:00,5.34,5.34,5.34,5.34,9140.0,4.4832,4.4832,4.4832,4.4832,9140.0
2017-07-17 13:25:00,5.34,5.34,5.34,5.34,20744.0,4.4832,4.4832,4.4832,4.4832,20744.0
2017-07-17 13:30:00,5.34,5.35,5.34,5.35,19840.0,4.4832,4.4916,4.4832,4.4916,19840.0
2017-07-17 13:35:00,5.35,5.35,5.35,5.35,37848.0,4.4916,4.4916,4.4916,4.4916,37848.0
2017-07-17 13:40:00,5.35,5.35,5.35,5.35,11600.0,4.4916,4.4916,4.4916,4.4916,11600.0
2017-07-17 13:45:00,5.35,5.36,5.35,5.35,17968.0,4.4916,4.5,4.4916,4.4916,17968.0
2017-07-17 13:50:00,5.35,5.36,5.35,5.35,50772.0,4.4916,4.5,4.4916,4.4916,50772.0
2017-07-17 13:55:00,5.35,5.35,5.35,5.35,6804.0,4.4916,4.4916,4.4916,4.4916,6804.0
2017-07-17 14:00:00,5.35,5.35,5.35,5.35,13572.0,4.4916,4.4916,4.4916,4.4916,13572.0
2017-07-17 14:05:00,5.35,5.35,5.35,5.35,9948.0,4.4916,4.4916,4.4916,4.4916,9948.0
2017-07-17 14:10:00,5.35,5.36,5.34,5.35,125228.0,4.4916,4.5,4.4832,4.4916,125228.0
2017-07-17 14:15:00,5.35,5.35,5.35,5.35,7112.0,4.4916,4.4916,4.4916,4.4916,7112.0
2017-07-17 14:20:00,5.35,5.35,5.35,5.35,18380.0,4.4916,4.4916,4.4916,4.4916,18380.0
2017-07-17 14:25:00,5.35,5.36,5.35,5.35,58136.0,4.4916,4.5,4.4916,4.4916,58136.0
2017-07-17 14:30:00,5.35,5.36,5.35,5.35,37976.0,4.4916,4.5,4.4916,4.4916,37976.0
2017-07-17 14:35:00,5.35,5.36,5.35,5.35,55144.0,4.4916,4.5,4.4916,4.4916,55144.0
2017-07-17 14:40:00,5.35,5.35,5.35,5.35,28488.0,4.4916,4.4916,4.4916,4.4916,28488.0
2017-07-17 14:45:00,5.35,5.35,5.35,5.35,7296.0,4.4916,4.4916,4.4916,4.4916,7296.0
2017-07-17 14:50:00,5.35,5.35,5.35,5.35,95640.0,4.4916,4.4916,4.4916,4.4916,95640.0
2017-07-17 14:55:00,5.35,5.35,5.34,5.35,91156.0,4.4916,4.4916,4.4832,4.4916,91156.0
2017-07-17 15:00:00,5.35,5.35,5.34,5.34,34068.0,4.4916,4.4916,4.4832,4.4832,34068.0
2017-07-17 15:05:00,5.35,5.35,5.34,5.34,181616.0,4.4916,4.4916,4.4832,4.4832,181616.0
2017-07-17 15:10:00,5.34,5.34,5.34,5.34,24804.0,4.4832,4.4832,4.4832,4.4832,24804.0
2017-07-17 15:15:00,5.34,5.34,5.33,5.33,51492.0,4.4832,4.4832,4.4748,4.4748,51492.0
2017-07-17 15:20:00,5.34,5.35,5.33,5.34,188104.0,4.4832,4.4916,4.4748,4.4832,188104.0
2017-07-17 15:25:00,5.34,5.35,5.34,5.35,42040.0,4.4832,4.4916,4.4832,4.4916,42040.0
2017-07-17 15:30:00,5.35,5.35,5.34,5.35,87216.0,4.4916,4.4916,4.4832,4.4916,87216.0
2017-07-17 15:35:00,5.35,5.35,5.33,5.34,158096.0,4.4916,4.4916,4.4748,4.4832,158096.0
2017-07-17 15:40:00,5.34,5.34,5.33,5.33,190376.0,4.4832,4.4832,4.4748,4.4748,190376.0
2017-07-17 15:45:00,5.33,5.34,5.32,5.33,250628.0,4.4748,4.4832,4.4664,4.4748,250628.0
2017-07-17 15:50:00,5.32,5.33,5.32,5.32,257752.0,4.4664,4.4748,4.4664,4.4664,257752.0
2017-07-17 15:55:00,5.32,5.32,5.31,5.32,365180.0,4.4664,4.4664,4.458,4.4664,365180.0
2017-07-18 09:30:00,5.35,5.35,5.28,5.29,110816.0,4.4916,4.4916,4.4328,4.4412,110816.0
2017-07-18 09:35:00,5.29,5.31,5.26,5.26,54088.0,4.4412,4.458,4.416,4.416,54088.0
2017-07-18 09:40:00,5.26,5.29,5.26,5.28,46468.0,4.416,4.4412,4.416,4.4328,46468.0
2017-07-18 09:45:00,5.29,5.29,5.28,5.29,40912.0,4.4412,4.4412,4.4328,4.4412,40912.0
2017-07-18 09:50:00,5.29,5.3,5.29,5.3,72552.0,4.4412,4.4496,4.4412,4.4496,72552.0
2017-07-18 09:55:00,5.3,5.3,5.29,5.3,31828.0,4.4496,4.4496,4.4412,4.4496,31828.0
2017-07-18 10:00:00,5.3,5.3,5.28,5.29,23936.0,4.4496,4.4496,4.4328,4.4412,23936.0
2017-07-18 10:05:00,5.29,5.3,5.28,5.3,23952.0,4.4412,4.4496,4.4328,4.4496,23952.0
2017-07-18 10:10:00,5.3,5.31,5.3,5.31,40696.0,4.4496,4.458,4.4496,4.458,40696.0
2017-07-18 10:15:00,5.31,5.32,5.31,5.31,66992.0,4.458,4.4664,4.458,4.458,66992.0
2017-07-18 10:20:00,5.31,5.32,5.31,5.32,27940.0,4.458,4.4664,4.458,4.4664,27940.0
2017-07-18 10:25:00,5.32,5.32,5.31,5.32,47428.0,4.4664,4.4664,4.458,4.4664,47428.0
2017-07-18 10:30:00,5.32,5.32,5.29,5.29,44596.0,4.4664,4.4664,4.4412,4.4412,44596.0
2017-07-18 10:35:00,5.29,5.3,5.29,5.29,22140.0,4.4412,4.4496,4.4412,4.4412,22140.0
2017-07-18 10:40:00,5.29,5.29,5.27,5.28,55132.0,4.4412,4.4412,4.4244,4.4328,55132.0
2017-07-18 10:45:00,5.27,5.28,5.27,5.28,26800.0,4.4244,4.4328,4.4244,4.4328,26800.0
2017-07-18 10:50:00,5.28,5.29,5.28,5.29,23596.0,4.4328,4.4412,4.4328,4.4412,23596.0
2017-07-18 10:55:00,5.29,5.3,5.28,5.29,27040.0,4.4412,4.4496,4.4328,4.4412,27040.0
2017-07-18 11:00:00,5.29,5.29,5.27,5.28,31600.0,4.4412,4.4412,4.4244,4.4328,31600.0
2017-07-18 11:05:00,5.28,5.28,5.27,5.28,23000.0,4.4328,4.4328,4.4244,4.4328,23000.0
2017-07-18 11:10:00,5.28,5.28,5.27,5.27,16908.0,4.4328,4.4328,4.4244,4.4244,16908.0
2017-07-18 11:15:00,5.27,5.27,5.27,5.27,20492.0,4.4244,4.4244,4.4244,4.4244,20492.0
2017-07-18 11:20:00,5.27,5.29,5.27,5.29,41200.0,4.4244,4.4412,4.4244,4.4412,41200.0
2017-07-18 11:25:00,5.28,5.29,5.28,5.29,13800.0,4.4328,4.4412,4.4328,4.4412,13800.0
2017-07-18 11:30:00,5.29,5.29,5.28,5.28,19800.0,4.4412,4.4412,4.4328,4.4328,19800.0
2017-07-18 11:35:00,5.27,5.28,5.27,5.27,28000.0,4.4244,4.4328,4.4244,4.4244,28000.0
2017-07-18 11:40:00,5.27,5.27,5.26,5.26,21996.0,4.4244,4.4244,4.416,4.416,21996.0
2017-07-18 11:45:00,5.26,5.26,5.26,5.26,21756.0,4.416,4.416,4.416,4.416,21756.0
2017-07-18 11:50:00,5.26,5.26,5.26,5.26,14100.0,4.416,4.416,4.416,4.416,14100.0
2017-07-18 11:55:00,5.27,5.27,5.26,5.27,69852.0,4.4244,4.4244,4.416,4.4244,69852.0
2017-07-18 12:00:00,5.27,5.28,5.26,5.28,211636.0,4.4244,4.4328,4.416,4.4328,211636.0
2017-07-18 12:05:00,5.28,5.28,5.28,5.28,26196.0,4.4328,4.4328,4.4328,4.4328,26196.0
2017-07-18 12:10:00,5.28,5.28,5.27,5.27,35464.0,4.4328,4.4328,4.4244,4.4244,35464.0
2017-07-18 12:15:00,5.28,5.29,5.28,5.28,29404.0,4.4328,4.4412,4.4328,4.4328,29404.0
2017-07-18 12:20:00,5.28,5.28,5.28,5.28,9600.0,4.4328,4.4328,4.4328,4.4328,9600.0
2017-07-18 12:25:00,5.28,5.29,5.28,5.28,12600.0,4.4328,4.4412,4.4328,4.4328,12600.0
2017-07-18 12:30:00,5.28,5.28,5.27,5.28,30168.0,4.4328,4.4328,4.4244,4.4328,30168.0
2017-07-18 12:35:00,5.27,5.28,5.27,5.27,18800.0,4.4244,4.4328,4.4244,4.4244,18800.0
2017-07-18 12:40:00,5.27,5.28,5.27,5.28,19400.0,4.4244,4.4328,4.4244,4.4328,19400.0
2017-07-18 12:45:00,5.28,5.28,5.27,5.28,10400.0,4.4328,4.4328,4.4244,4.4328,10400.0
2017-07-18 12:50:00,5.28,5.28,5.27,5.27,22600.0,4.4328,4.4328,4.4244,4.4244,22600.0
2017-07-18 12:55:00,5.27,5.28,5.27,5.27,25360.0,4.4244,4.4328,4.4244,4.4244,25360.0
2017-07-18 13:00:00,5.27,5.27,5.27,5.27,23708.0,4.4244,4.4244,4.4244,4.4244,23708.0
2017-07-18 13:05:00,5.27,5.27,5.26,5.27,24992.0,4.4244,4.4244,4.416,4.4244,24992.0
2017-07-18 13:10:00,5.27,5.27,5.27,5.27,14000.0,4.4244,4.4244,4.4244,4.4244,14000.0
2017-07-18 13:15:00,5.27,5.27,5.27,5.27,13200.0,4.4244,4.4244,4.4244,4.4244,13200.0
2017-07-18 13:20:00,5.27,5.27,5.26,5.26,34524.0,4.4244,4.4244,4.416,4.416,34524.0
2017-07-18 13:25:00,5.26,5.27,5.26,5.26,24000.0,4.416,4.4244,4.416,4.416,24000.0
2017-07-18 13:30:00,5.26,5.26,5.26,5.26,10000.0,4.416,4.416,4.416,4.416,10000.0
2017-07-18 13:35:00,5.26,5.27,5.25,5.26,36080.0,4.416,4.4244,4.4076,4.416,36080.0
2017-07-18 13:40:00,5.26,5.26,5.25,5.26,27044.0,4.416,4.416,4.4076,4.416,27044.0
2017-07-18 13:45:00,5.26,5.26,5.26,5.26,74032.0,4.416,4.416,4.416,4.416,74032.0
2017-07-18 13:50:00,5.26,5.26,5.25,5.25,25664.0,4.416,4.416,4.4076,4.4076,25664.0
2017-07-18 13:55:00,5.25,5.26,5.25,5.26,59364.0,4.4076,4.416,4.4076,4.416,59364.0
2017-07-18 14:00:00,5.26,5.26,5.26,5.26,21908.0,4.416,4.416,4.416,4.416,21908.0
2017-07-18 14:05:00,5.26,5.26,5.26,5.26,37708.0,4.416,4.416,4.416,4.416,37708.0
2017-07-18 14:10:00,5.26,5.26,5.26,5.26,6776.0,4.416,4.416,4.416,4.416,6776.0
2017-07-18 14:15:00,5.26,5.26,5.25,5.25,26168.0,4.416,4.416,4.4076,4.4076,26168.0
2017-07-18 14:20:00,5.25,5.25,5.25,5.25,18736.0,4.4076,4.4076,4.4076,4.4076,18736.0
2017-07-18 14:25:00,5.25,5.25,5.25,5.25,16188.0,4.4076,4.4076,4.4076,4.4076,16188.0
2017-07-18 14:30:00,5.25,5.27,5.25,5.27,171904.0,4.4076,4.4244,4.4076,4.4244,171904.0
2017-07-18 14:35:00,5.27,5.27,5.27,5.27,32212.0,4.4244,4.4244,4.4244,4.4244,32212.0
2017-07-18 14:40:00,5.27,5.27,5.27,5.27,20988.0,4.4244,4.4244,4.4244,4.4244,20988.0
2017-07-18 14:45:00,5.27,5.27,5.26,5.26,28740.0,4.4244,4.4244,4.416,4.416,28740.0
2017-07-18 14:50:00,5.26,5.27,5.26,5.26,18752.0,4.416,4.4244,4.416,4.416,18752.0
2017-07-18 14:55:00,5.26,5.26,5.26,5.26,27364.0,4.416,4.416,4.416,4.416,27364.0
2017-07-18 15:00:00,5.26,5.27,5.26,5.26,16328.0,4.416,4.4244,4.416,4.416,16328.0
2017-07-18 15:05:00,5.26,5.27,5.26,5.27,20000.0,4.416,4.4244,4.416,4.4244,20000.0
2017-07-18 15:10:00,5.27,5.27,5.27,5.27,20800.0,4.4244,4.4244,4.4244,4.4244,20800.0
2017-07-18 15:15:00,5.27,5.28,5.27,5.28,13988.0,4.4244,4.4328,4.4244,4.4328,13988.0
2017-07-18 15:20:00,5.28,5.28,5.27,5.27,103960.0,4.4328,4.4328,4.4244,4.4244,103960.0
2017-07-18 15:25:00,5.27,5.28,5.27,5.27,47964.0,4.4244,4.4328,4.4244,4.4244,47964.0
2017-07-18 15:30:00,5.27,5.27,5.26,5.27,38372.0,4.4244,4.4244,4.416,4.4244,38372.0
2017-07-18 15:35:00,5.27,5.27,5.27,5.27,41756.0,4.4244,4.4244,4.4244,4.4244,41756.0
2017-07-18 15:40:00,5.27,5.27,5.26,5.27,108720.0,4.4244,4.4244,4.416,4.4244,108720.0
2017-07-18 15:45:00,5.27,5.28,5.27,5.27,170088.0,4.4244,4.4328,4.4244,4.4244,170088.0
2017-07-18 15:50:00,5.27,5.28,5.27,5.28,126180.0,4.4244,4.4328,4.4244,4.4328,126180.0
2017-07-18 15:55:00,5.28,5.28,5.27,5.28,402192.0,4.4328,4.4328,4.4244,4.4328,402192.0
2017-07-19 09:30:00,5.29,5.31,5.28,5.31,99512.0,4.4412,4.458,4.4328,4.458,99512.0
2017-07-19 09:35:00,5.31,5.31,5.27,5.28,78388.0,4.458,4.458,4.4244,4.4328,78388.0
2017-07-19 09:40:00,5.28,5.3,5.28,5.3,68404.0,4.4328,4.4496,4.4328,4.4496,68404.0
2017-07-19 09:45:00,5.29,5.3,5.29,5.3,100608.0,4.4412,4.4496,4.4412,4.4496,100608.0
2017-07-19 09:50:00,5.3,5.31,5.29,5.3,148736.0,4.4496,4.458,4.4412,4.4496,148736.0
2017-07-19 09:55:00,5.3,5.31,5.3,5.3,41092.0,4.4496,4.458,4.4496,4.4496,41092.0
2017-07-19 10:00:00,5.31,5.33,5.31,5.33,102424.0,4.458,4.4748,4.458,4.4748,102424.0
2017-07-19 10:05:00,5.33,5.34,5.33,5.33,38364.0,4.4748,4.4832,4.4748,4.4748,38364.0
2017-07-19 10:10:00,5.33,5.33,5.31,5.32,47912.0,4.4748,4.4748,4.458,4.4664,47912.0
2017-07-19 10:15:00,5.32,5.33,5.31,5.32,24340.0,4.4664,4.4748,4.458,4.4664,24340.0
2017-07-19 10:20:00,5.32,5.32,5.32,5.32,39744.0,4.4664,4.4664,4.4664,4.4664,39744.0
2017-07-19 10:25:00,5.32,5.33,5.32,5.32,41712.0,4.4664,4.4748,4.4664,4.4664,41712.0
2017-07-19 10:30:00,5.32,5.33,5.32,5.33,32484.0,4.4664,4.4748,4.4664,4.4748,32484.0
2017-07-19 10:35:00,5.33,5.33,5.31,5.32,43200.0,4.4748,4.4748,4.458,4.4664,43200.0
2017-07-19 10:40:00,5.32,5.32,5.32,5.32,54740.0,4.4664,4.4664,4.4664,4.4664,54740.0
2017-07-19 10:45:00,5.32,5.33,5.32,5.33,58000.0,4.4664,4.4748,4.4664,4.4748,58000.0
2017-07-19 10:50:00,5.33,5.33,5.32,5.32,34240.0,4.4748,4.4748,4.4664,4.4664,34240.0
2017-07-19 10:55:00,5.33,5.33,5.33,5.33,23316.0,4.4748,4.4748,4.4748,4.4748,23316.0
2017-07-19 11:00:00,5.33,5.34,5.33,5.34,14000.0,4.4748,4.4832,4.4748,4.4832,14000.0
2017-07-19 11:05:00,5.34,5.35,5.33,5.35,44520.0,4.4832,4.4916,4.4748,4.4916,44520.0
2017-07-19 11:10:00,5.35,5.35,5.34,5.35,71800.0,4.4916,4.4916,4.4832,4.4916,71800.0
2017-07-19 11:15:00,5.35,5.35,5.34,5.34,25428.0,4.4916,4.4916,4.4832,4.4832,25428.0
2017-07-19 11:20:00,5.34,5.34,5.33,5.33,32396.0,4.4832,4.4832,4.4748,4.4748,32396.0
2017-07-19 11:25:00,5.33,5.33,5.32,5.32,81104.0,4.4748,4.4748,4.4664,4.4664,81104.0
2017-07-19 11:30:00,5.32,5.33,5.32,5.33,13740.0,4.4664,4.4748,4.4664,4.4748,13740.0
2017-07-19 11:35:00,5.33,5.33,5.32,5.32,27560.0,4.4748,4.4748,4.4664,4.4664,27560.0
2017-07-19 11:40:00,5.32,5.32,5.32,5.32,28796.0,4.4664,4.4664,4.4664,4.4664,28796.0
2017-07-19 11:45:00,5.32,5.32,5.32,5.32,12400.0,4.4664,4.4664,4.4664,4.4664,12400.0
2017-07-19 11:50:00,5.32,5.33,5.32,5.33,22076.0,4.4664,4.4748,4.4664,4.4748,22076.0
2017-07-19 11:55:00,5.32,5.33,5.32,5.32,26636.0,4.4664,4.4748,4.4664,4.4664,26636.0
2017-07-19 12:00:00,5.32,5.32,5.32,5.32,10800.0,4.4664,4.4664,4.4664,4.4664,10800.0
2017-07-19 12:05:00,5.32,5.32,5.32,5.32,15768.0,4.4664,4.4664,4.4664,4.4664,15768.0
2017-07-19 12:10:00,5.32,5.33,5.32,5.32,22800.0,4.4664,4.4748,4.4664,4.4664,22800.0
2017-07-19 12:15:00,5.33,5.33,5.32,5.33,30392.0,4.4748,4.4748,4.4664,4.4748,30392.0
2017-07-19 12:20:00,5.33,5.33,5.33,5.33,9400.0,4.4748,4.4748,4.4748,4.4748,9400.0
2017-07-19 12:25:00,5.33,5.34,5.32,5.32,25176.0,4.4748,4.4832,4.4664,4.4664,25176.0
2017-07-19 12:30:00,5.32,5.32,5.32,5.32,24412.0,4.4664,4.4664,4.4664,4.4664,24412.0
2017-07-19 12:35:00,5.32,5.32,5.32,5.32,6800.0,4.4664,4.4664,4.4664,4.4664,6800.0
2017-07-19 12:40:00,5.32,5.32,5.32,5.32,9976.0,4.4664,4.4664,4.4664,4.4664,9976.0
2017-07-19 12:45:00,5.32,5.32,5.32,5.32,25988.0,4.4664,4.4664,4.4664,4.4664,25988.0
2017-07-19 12:50:00,5.32,5.33,5.32,5.33,30296.0,4.4664,4.4748,4.4664,4.4748,30296.0
2017-07-19 12:55:00,5.33,5.34,5.33,5.33,12000.0,4.4748,4.4832,4.4748,4.4748,12000.0
2017-07-19 13:00:00,5.33,5.33,5.33,5.33,6120.0,4.4748,4.4748,4.4748,4.4748,6120.0
2017-07-19 13:05:00,5.33,5.34,5.33,5.34,42292.0,4.4748,4.4832,4.4748,4.4832,42292.0
2017-07-19 13:10:00,5.34,5.34,5.33,5.33,27452.0,4.4832,4.4832,4.4748,4.4748,27452.0
2017-07-19 13:15:00,5.33,5.34,5.33,5.33,14640.0,4.4748,4.4832,4.4748,4.4748,14640.0
2017-07-19 13:20:00,5.33,5.35,5.33,5.34,58320.0,4.4748,4.4916,4.4748,4.4832,58320.0
2017-07-19 13:25:00,5.34,5.35,5.34,5.34,12712.0,4.4832,4.4916,4.4832,4.4832,12712.0
2017-07-19 13:30:00,5.34,5.34,5.34,5.34,14072.0,4.4832,4.4832,4.4832,4.4832,14072.0
2017-07-19 13:35:00,5.34,5.34,5.33,5.34,37216.0,4.4832,4.4832,4.4748,4.4832,37216.0
2017-07-19 13:40:00,5.34,5.35,5.34,5.35,18544.0,4.4832,4.4916,4.4832,4.4916,18544.0
2017-07-19 13:45:00,5.35,5.36,5.34,5.35,72104.0,4.4916,4.5,4.4832,4.4916,72104.0
2017-07-19 13:50:00,5.35,5.37,5.35,5.36,89376.0,4.4916,4.5084,4.4916,4.5,89376.0
2017-07-19 13:55:00,5.37,5.37,5.36,5.36,43044.0,4.5084,4.5084,4.5,4.5,43044.0
2017-07-19 14:00:00,5.36,5.37,5.36,5.36,39880.0,4.5,4.5084,4.5,4.5,39880.0
2017-07-19 14:05:00,5.36,5.36,5.36,5.36,14400.0,4.5,4.5,4.5,4.5,14400.0
2017-07-19 14:10:00,5.36,5.36,5.36,5.36,36096.0,4.5,4.5,4.5,4.5,36096.0
2017-07-19 14:15:00,5.36,5.37,5.36,5.36,20652.0,4.5,4.5084,4.5,4.5,20652.0
2017-07-19 14:20:00,5.36,5.36,5.36,5.36,48500.0,4.5,4.5,4.5,4.5,48500.0
2017-07-19 14:25:00,5.36,5.36,5.36,5.36,42948.0,4.5,4.5,4.5,4.5,42948.0
2017-07-19 14:30:00,5.36,5.37,5.36,5.36,28684.0,4.5,4.5084,4.5,4.5,28684.0
2017-07-19 14:35:00,5.36,5.36,5.35,5.36,47584.0,4.5,4.5,4.4916,4.5,47584.0
2017-07-19 14:40:00,5.35,5.35,5.35,5.35,31292.0,4.4916,4.4916,4.4916,4.4916,31292.0
2017-07-19 14:45:00,5.35,5.35,5.34,5.34,50696.0,4.4916,4.4916,4.4832,4.4832,50696.0
2017-07-19 14:50:00,5.34,5.35,5.34,5.34,50140.0,4.4832,4.4916,4.4832,4.4832,50140.0
2017-07-19 14:55:00,5.34,5.34,5.34,5.34,80256.0,4.4832,4.4832,4.4832,4.4832,80256.0
2017-07-19 15:00:00,5.34,5.34,5.33,5.33,17968.0,4.4832,4.4832,4.4748,4.4748,17968.0
2017-07-19 15:05:00,5.34,5.34,5.33,5.34,34032.0,4.4832,4.4832,4.4748,4.4832,34032.0
2017-07-19 15:10:00,5.34,5.34,5.33,5.34,39760.0,4.4832,4.4832,4.4748,4.4832,39760.0
2017-07-19 15:15:00,5.34,5.34,5.34,5.34,51832.0,4.4832,4.4832,4.4832,4.4832,51832.0
2017-07-19 15:20:00,5.34,5.35,5.34,5.35,51960.0,4.4832,4.4916,4.4832,4.4916,51960.0
2017-07-19 15:25:00,5.35,5.35,5.35,5.35,37828.0,4.4916,4.4916,4.4916,4.4916,37828.0
2017-07-19 15:30:00,5.35,5.35,5.34,5.34,31892.0,4.4916,4.4916,4.4832,4.4832,31892.0
2017-07-19 15:35:00,5.34,5.34,5.34,5.34,74236.0,4.4832,4.4832,4.4832,4.4832,74236.0
2017-07-19 15:40:00,5.34,5.34,5.34,5.34,38272.0,4.4832,4.4832,4.4832,4.4832,38272.0
2017-07-19 15:45:00,5.34,5.35,5.34,5.34,67636.0,4.4832,4.4916,4.4832,4.4832,67636.0
2017-07-19 15:50:00,5.34,5.34,5.34,5.34,73476.0,4.4832,4.4832,4.4832,4.4832,73476.0
2017-07-19 15:55:00,5.34,5.34,5.34,5.34,225112.0,4.4832,4.4832,4.4832,4.4832,225112.0
2017-07-20 09:30:00,5.33,5.33,5.29,5.3,149244.0,4.4748,4.4748,4.4412,4.4496,149244.0
2017-07-20 09:35:00,5.29,5.32,5.29,5.32,63900.0,4.4412,4.4664,4.4412,4.4664,63900.0
2017-07-20 09:40:00,5.32,5.33,5.31,5.31,118028.0,4.4664,4.4748,4.458,4.458,118028.0
2017-07-20 09:45:00,5.32,5.33,5.31,5.32,139036.0,4.4664,4.4748,4.458,4.4664,139036.0
2017-07-20 09:50:00,5.32,5.33,5.31,5.32,60100.0,4.4664,4.4748,4.458,4.4664,60100.0
2017-07-20 09:55:00,5.32,5.32,5.29,5.29,65852.0,4.4664,4.4664,4.4412,4.4412,65852.0
2017-07-20 10:00:00,5.29,5.31,5.29,5.31,51148.0,4.4412,4.458,4.4412,4.458,51148.0
2017-07-20 10:05:00,5.31,5.31,5.31,5.31,38204.0,4.458,4.458,4.458,4.458,38204.0
2017-07-20 10:10:00,5.31,5.32,5.3,5.3,50556.0,4.458,4.4664,4.4496,4.4496,50556.0
2017-07-20 10:15:00,5.31,5.31,5.29,5.29,38100.0,4.458,4.458,4.4412,4.4412,38100.0
2017-07-20 10:20:00,5.29,5.29,5.28,5.28,87144.0,4.4412,4.4412,4.4328,4.4328,87144.0
2017-07-20 10:25:00,5.28,5.29,5.28,5.28,41344.0,4.4328,4.4412,4.4328,4.4328,41344.0
2017-07-20 10:30:00,5.28,5.29,5.28,5.29,77784.0,4.4328,4.4412,4.4328,4.4412,77784.0
2017-07-20 10:35:00,5.29,5.3,5.29,5.29,27660.0,4.4412,4.4496,4.4412,4.4412,27660.0
2017-07-20 10:40:00,5.29,5.31,5.29,5.3,73736.0,4.4412,4.458,4.4412,4.4496,73736.0
2017-07-20 10:45:00,5.3,5.31,5.3,5.31,36848.0,4.4496,4.458,4.4496,4.458,36848.0
2017-07-20 10:50:00,5.31,5.32,5.31,5.31,32456.0,4.458,4.4664,4.458,4.458,32456.0
2017-07-20 10:55:00,5.32,5.32,5.32,5.32,31360.0,4.4664,4.4664,4.4664,4.4664,31360.0
2017-07-20 11:00:00,5.32,5.32,5.31,5.31,25596.0,4.4664,4.4664,4.458,4.458,25596.0
2017-07-20 11:05:00,5.31,5.31,5.29,5.29,62784.0,4.458,4.458,4.4412,4.4412,62784.0
2017-07-20 11:10:00,5.29,5.29,5.28,5.29,58328.0,4.4412,4.4412,4.4328,4.4412,58328.0
2017-07-20 11:15:00,5.29,5.29,5.28,5.28,46084.0,4.4412,4.4412,4.4328,4.4328,46084.0
2017-07-20 11:20:00,5.29,5.29,5.28,5.28,27816.0,4.4412,4.4412,4.4328,4.4328,27816.0
2017-07-20 11:25:00,5.28,5.29,5.28,5.29,14400.0,4.4328,4.4412,4.4328,4.4412,14400.0
2017-07-20 11:30:00,5.3,5.3,5.29,5.3,32976.0,4.4496,4.4496,4.4412,4.4496,32976.0
2017-07-20 11:35:00,5.3,5.3,5.3,5.3,30972.0,4.4496,4.4496,4.4496,4.4496,30972.0
2017-07-20 11:40:00,5.3,5.3,5.29,5.29,24980.0,4.4496,4.4496,4.4412,4.4412,24980.0
2017-07-20 11:45:00,5.3,5.3,5.29,5.3,25560.0,4.4496,4.4496,4.4412,4.4496,25560.0
2017-07-20 11:50:00,5.3,5.31,5.3,5.31,23924.0,4.4496,4.458,4.4496,4.458,23924.0
2017-07-20 11:55:00,5.31,5.31,5.3,5.3,20188.0,4.458,4.458,4.4496,4.4496,20188.0
2017-07-20 12:00:00,5.3,5.3,5.29,5.3,66776.0,4.4496,4.4496,4.4412,4.4496,66776.0
2017-07-20 12:05:00,5.3,5.31,5.3,5.31,17144.0,4.4496,4.458,4.4496,4.458,17144.0
2017-07-20 12:10:00,5.31,5.31,5.3,5.31,34528.0,4.458,4.458,4.4496,4.458,34528.0
2017-07-20 12:15:00,5.31,5.31,5.3,5.31,18656.0,4.458,4.458,4.4496,4.458,18656.0
2017-07-20 12:20:00,5.31,5.31,5.31,5.31,21908.0,4.458,4.458,4.458,4.458,21908.0
2017-07-20 12:25:00,5.31,5.31,5.3,5.3,53460.0,4.458,4.458,4.4496,4.4496,53460.0
2017-07-20 12:30:00,5.31,5.32,5.31,5.31,26184.0,4.458,4.4664,4.458,4.458,26184.0
2017-07-20 12:35:00,5.31,5.32,5.31,5.31,45344.0,4.458,4.4664,4.458,4.458,45344.0
2017-07-20 12:40:00,5.31,5.31,5.31,5.31,30308.0,4.458,4.458,4.458,4.458,30308.0
2017-07-20 12:45:00,5.31,5.31,5.31,5.31,37484.0,4.458,4.458,4.458,4.458,37484.0
2017-07-20 12:50:00,5.32,5.32,5.31,5.32,18388.0,4.4664,4.4664,4.458,4.4664,18388.0
2017-07-20 12:55:00,5.32,5.32,5.32,5.32,14800.0,4.4664,4.4664,4.4664,4.4664,14800.0
2017-07-20 13:00:00,5.32,5.33,5.32,5.32,35108.0,4.4664,4.4748,4.4664,4.4664,35108.0
2017-07-20 13:05:00,5.32,5.32,5.32,5.32,13148.0,4.4664,4.4664,4.4664,4.4664,13148.0
2017-07-20 13:10:00,5.32,5.32,5.32,5.32,27888.0,4.4664,4.4664,4.4664,4.4664,27888.0
2017-07-20 13:15:00,5.32,5.33,5.32,5.33,28248.0,4.4664,4.4748,4.4664,4.4748,28248.0
2017-07-20 13:20:00,5.33,5.33,5.33,5.33,20480.0,4.4748,4.4748,4.4748,4.4748,20480.0
2017-07-20 13:25:00,5.33,5.33,5.32,5.32,27696.0,4.4748,4.4748,4.4664,4.4664,27696.0
2017-07-20 13:30:00,5.32,5.33,5.32,5.33,25860.0,4.4664,4.4748,4.4664,4.4748,25860.0
2017-07-20 13:35:00,5.33,5.33,5.33,5.33,12768.0,4.4748,4.4748,4.4748,4.4748,12768.0
2017-07-20 13:40:00,5.33,5.34,5.33,5.33,78504.0,4.4748,4.4832,4.4748,4.4748,78504.0
2017-07-20 13:45:00,5.33,5.33,5.31,5.31,237728.0,4.4748,4.4748,4.458,4.458,237728.0
2017-07-20 13:50:00,5.31,5.31,5.3,5.3,90428.0,4.458,4.458,4.4496,4.4496,90428.0
2017-07-20 13:55:00,5.3,5.31,5.3,5.3,94272.0,4.4496,4.458,4.4496,4.4496,94272.0
2017-07-20 14:00:00,5.3,5.31,5.29,5.31,110748.0,4.4496,4.458,4.4412,4.458,110748.0
2017-07-20 14:05:00,5.31,5.31,5.31,5.31,52196.0,4.458,4.458,4.458,4.458,52196.0
2017-07-20 14:10:00,5.31,5.31,5.31,5.31,23400.0,4.458,4.458,4.458,4.458,23400.0
2017-07-20 14:15:00,5.31,5.31,5.31,5.31,24908.0,4.458,4.458,4.458,4.458,24908.0
2017-07-20 14:20:00,5.31,5.32,5.31,5.32,48384.0,4.458,4.4664,4.458,4.4664,48384.0
2017-07-20 14:25:00,5.32,5.32,5.31,5.31,86432.0,4.4664,4.4664,4.458,4.458,86432.0
2017-07-20 14:30:00,5.31,5.31,5.31,5.31,48204.0,4.458,4.458,4.458,4.458,48204.0
2017-07-20 14:35:00,5.32,5.32,5.31,5.32,59792.0,4.4664,4.4664,4.458,4.4664,59792.0
2017-07-20 14:40:00,5.32,5.32,5.31,5.31,56408.0,4.4664,4.4664,4.458,4.458,56408.0
2017-07-20 14:45:00,5.31,5.31,5.3,5.3,30852.0,4.458,4.458,4.4496,4.4496,30852.0
2017-07-20 14:50:00,5.3,5.31,5.3,5.31,52168.0,4.4496,4.458,4.4496,4.458,52168.0
2017-07-20 14:55:00,5.31,5.31,5.3,5.3,20484.0,4.458,4.458,4.4496,4.4496,20484.0
2017-07-20 15:00:00,5.3,5.31,5.3,5.31,57820.0,4.4496,4.458,4.4496,4.458,57820.0
2017-07-20 15:05:00,5.31,5.31,5.3,5.3,38480.0,4.458,4.458,4.4496,4.4496,38480.0
2017-07-20 15:10:00,5.3,5.31,5.3,5.3,45932.0,4.4496,4.458,4.4496,4.4496,45932.0
2017-07-20 15:15:00,5.3,5.3,5.3,5.3,21424.0,4.4496,4.4496,4.4496,4.4496,21424.0
2017-07-20 15:20:00,5.3,5.3,5.29,5.3,75400.0,4.4496,4.4496,4.4412,4.4496,75400.0
2017-07-20 15:25:00,5.3,5.3,5.3,5.3,26008.0,4.4496,4.4496,4.4496,4.4496,26008.0
2017-07-20 15:30:00,5.3,5.3,5.29,5.29,80552.0,4.4496,4.4496,4.4412,4.4412,80552.0
2017-07-20 15:35:00,5.3,5.3,5.29,5.29,44464.0,4.4496,4.4496,4.4412,4.4412,44464.0
2017-07-20 15:40:00,5.29,5.29,5.28,5.28,91664.0,4.4412,4.4412,4.4328,4.4328,91664.0
2017-07-20 15:45:00,5.29,5.29,5.28,5.29,168396.0,4.4412,4.4412,4.4328,4.4412,168396.0
2017-07-20 15:50:00,5.29,5.29,5.28,5.28,156604.0,4.4412,4.4412,4.4328,4.4328,156604.0
2017-07-20 15:55:00,5.28,5.28,5.28,5.28,476828.0,4.4328,4.4328,4.4328,4.4328,476828.0
2017-07-21 09:30:00,5.29,5.3,5.28,5.3,120152.0,4.4412,4.4496,4.4328,4.4496,120152.0
2017-07-21 09:35:00,5.28,5.29,5.27,5.27,49236.0,4.4328,4.4412,4.4244,4.4244,49236.0
2017-07-21 09:40:00,5.27,5.27,5.26,5.27,45632.0,4.4244,4.4244,4.416,4.4244,45632.0
2017-07-21 09:45:00,5.27,5.28,5.26,5.26,53360.0,4.4244,4.4328,4.416,4.416,53360.0
2017-07-21 09:50:00,5.26,5.26,5.25,5.26,76736.0,4.416,4.416,4.4076,4.416,76736.0
2017-07-21 09:55:00,5.26,5.26,5.26,5.26,16992.0,4.416,4.416,4.416,4.416,16992.0
2017-07-21 10:00:00,5.26,5.26,5.25,5.25,50520.0,4.416,4.416,4.4076,4.4076,50520.0
2017-07-21 10:05:00,5.25,5.25,5.24,5.24,78124.0,4.4076,4.4076,4.3992,4.3992,78124.0
2017-07-21 10:10:00,5.24,5.24,5.23,5.23,53148.0,4.3992,4.3992,4.3908,4.3908,53148.0
2017-07-21 10:15:00,5.23,5.25,5.23,5.24,41556.0,4.3908,4.4076,4.3908,4.3992,41556.0
2017-07-21 10:20:00,5.24,5.25,5.24,5.25,86724.0,4.3992,4.4076,4.3992,4.4076,86724.0
2017-07-21 10:25:00,5.25,5.25,5.24,5.24,30176.0,4.4076,4.4076,4.3992,4.3992,30176.0
2017-07-21 10:30:00,5.24,5.24,5.23,5.24,29120.0,4.3992,4.3992,4.3908,4.3992,29120.0
2017-07-21 10:35:00,5.24,5.25,5.24,5.25,32792.0,4.3992,4.4076,4.3992,4.4076,32792.0
2017-07-21 10:40:00,5.25,5.25,5.25,5.25,40348.0,4.4076,4.4076,4.4076,4.4076,40348.0
2017-07-21 10:45:00,5.25,5.25,5.25,5.25,21840.0,4.4076,4.4076,4.4076,4.4076,21840.0
2017-07-21 10:50:00,5.25,5.25,5.24,5.25,84000.0,4.4076,4.4076,4.3992,4.4076,84000.0
2017-07-21 10:55:00,5.25,5.25,5.24,5.25,136972.0,4.4076,4.4076,4.3992,4.4076,136972.0
2017-07-21 11:00:00,5.25,5.26,5.25,5.25,69032.0,4.4076,4.416,4.4076,4.4076,69032.0
2017-07-21 11:05:00,5.25,5.25,5.25,5.25,67552.0,4.4076,4.4076,4.4076,4.4076,67552.0
2017-07-21 11:10:00,5.25,5.26,5.25,5.25,134172.0,4.4076,4.416,4.4076,4.4076,134172.0
2017-07-21 11:15:00,5.25,5.25,5.24,5.25,152548.0,4.4076,4.4076,4.3992,4.4076,152548.0
2017-07-21 11:20:00,5.25,5.25,5.25,5.25,75944.0,4.4076,4.4076,4.4076,4.4076,75944.0
2017-07-21 11:25:00,5.25,5.26,5.25,5.26,107976.0,4.4076,4.416,4.4076,4.416,107976.0
2017-07-21 11:30:00,5.25,5.26,5.24,5.25,152280.0,4.4076,4.416,4.3992,4.4076,152280.0
2017-07-21 11:35:00,5.25,5.25,5.25,5.25,112268.0,4.4076,4.4076,4.4076,4.4076,112268.0
2017-07-21 11:40:00,5.25,5.25,5.25,5.25,62688.0,4.4076,4.4076,4.4076,4.4076,62688.0
2017-07-21 11:45:00,5.25,5.25,5.25,5.25,35008.0,4.4076,4.4076,4.4076,4.4076,35008.0
2017-07-21 11:50:00,5.25,5.25,5.25,5.25,16380.0,4.4076,4.4076,4.4076,4.4076,16380.0
2017-07-21 11:55:00,5.25,5.25,5.24,5.24,59476.0,4.4076,4.4076,4.3992,4.3992,59476.0
2017-07-21 12:00:00,5.24,5.24,5.24,5.24,26320.0,4.3992,4.3992,4.3992,4.3992,26320.0
2017-07-21 12:05:00,5.24,5.25,5.24,5.25,30976.0,4.3992,4.4076,4.3992,4.4076,30976.0
2017-07-21 12:10:00,5.25,5.25,5.24,5.24,26908.0,4.4076,4.4076,4.3992,4.3992,26908.0
2017-07-21 12:15:00,5.24,5.25,5.24,5.24,83160.0,4.3992,4.4076,4.3992,4.3992,83160.0
2017-07-21 12:20:00,5.24,5.24,5.23,5.23,42996.0,4.3992,4.3992,4.3908,4.3908,42996.0
2017-07-21 12:25:00,5.23,5.24,5.23,5.23,41560.0,4.3908,4.3992,4.3908,4.3908,41560.0
2017-07-21 12:30:00,5.23,5.23,5.23,5.23,36664.0,4.3908,4.3908,4.3908,4.3908,36664.0
2017-07-21 12:35:00,5.23,5.24,5.23,5.24,63792.0,4.3908,4.3992,4.3908,4.3992,63792.0
2017-07-21 12:40:00,5.24,5.24,5.23,5.23,28804.0,4.3992,4.3992,4.3908,4.3908,28804.0
2017-07-21 12:45:00,5.23,5.23,5.23,5.23,38688.0,4.3908,4.3908,4.3908,4.3908,38688.0
2017-07-21 12:50:00,5.23,5.23,5.23,5.23,81228.0,4.3908,4.3908,4.3908,4.3908,81228.0
2017-07-21 12:55:00,5.23,5.23,5.23,5.23,22452.0,4.3908,4.3908,4.3908,4.3908,22452.0
2017-07-21 13:00:00,5.23,5.23,5.22,5.22,75928.0,4.3908,4.3908,4.3824,4.3824,75928.0
2017-07-21 13:05:00,5.22,5.22,5.22,5.22,16344.0,4.3824,4.3824,4.3824,4.3824,16344.0
2017-07-21 13:10:00,5.22,5.22,5.22,5.22,34968.0,4.3824,4.3824,4.3824,4.3824,34968.0
2017-07-21 13:15:00,5.22,5.23,5.22,5.22,70916.0,4.3824,4.3908,4.3824,4.3824,70916.0
2017-07-21 13:20:00,5.22,5.22,5.22,5.22,47772.0,4.3824,4.3824,4.3824,4.3824,47772.0
2017-07-21 13:25:00,5.23,5.23,5.22,5.22,29396.0,4.3908,4.3908,4.3824,4.3824,29396.0
2017-07-21 13:30:00,5.22,5.22,5.22,5.22,37092.0,4.3824,4.3824,4.3824,4.3824,37092.0
2017-07-21 13:35:00,5.22,5.23,5.22,5.23,9648.0,4.3824,4.3908,4.3824,4.3908,9648.0
2017-07-21 13:40:00,5.23,5.23,5.22,5.22,31280.0,4.3908,4.3908,4.3824,4.3824,31280.0
2017-07-21 13:45:00,5.22,5.22,5.22,5.22,20940.0,4.3824,4.3824,4.3824,4.3824,20940.0
2017-07-21 13:50:00,5.22,5.22,5.22,5.22,28832.0,4.3824,4.3824,4.3824,4.3824,28832.0
2017-07-21 13:55:00,5.22,5.22,5.22,5.22,28568.0,4.3824,4.3824,4.3824,4.3824,28568.0
2017-07-21 14:00:00,5.22,5.22,5.22,5.22,33756.0,4.3824,4.3824,4.3824,4.3824,33756.0
2017-07-21 14:05:00,5.22,5.23,5.22,5.22,49428.0,4.3824,4.3908,4.3824,4.3824,49428.0
2017-07-21 14:10:00,5.22,5.22,5.21,5.21,126484.0,4.3824,4.3824,4.374,4.374,126484.0
2017-07-21 14:15:00,5.21,5.21,5.2,5.21,58640.0,4.374,4.374,4.3656,4.374,58640.0
2017-07-21 14:20:00,5.21,5.21,5.21,5.21,41868.0,4.374,4.374,4.374,4.374,41868.0
2017-07-21 14:25:00,5.2,5.21,5.2,5.2,87816.0,4.3656,4.374,4.3656,4.3656,87816.0
2017-07-21 14:30:00,5.2,5.2,5.19,5.19,48456.0,4.3656,4.3656,4.3572,4.3572,48456.0
2017-07-21 14:35:00,5.19,5.2,5.18,5.18,232428.0,4.3572,4.3656,4.3488,4.3488,232428.0
2017-07-21 14:40:00,5.18,5.19,5.18,5.19,63756.0,4.3488,4.3572,4.3488,4.3572,63756.0
2017-07-21 14:45:00,5.18,5.2,5.18,5.2,51444.0,4.3488,4.3656,4.3488,4.3656,51444.0
2017-07-21 14:50:00,5.2,5.2,5.19,5.2,70232.0,4.3656,4.3656,4.3572,4.3656,70232.0
2017-07-21 14:55:00,5.2,5.2,5.19,5.2,86528.0,4.3656,4.3656,4.3572,4.3656,86528.0
2017-07-21 15:00:00,5.2,5.21,5.19,5.2,75208.0,4.3656,4.374,4.3572,4.3656,75208.0
2017-07-21 15:05:00,5.2,5.2,5.2,5.2,46752.0,4.3656,4.3656,4.3656,4.3656,46752.0
2017-07-21 15:10:00,5.2,5.2,5.2,5.2,49816.0,4.3656,4.3656,4.3656,4.3656,49816.0
2017-07-21 15:15:00,5.2,5.2,5.2,5.2,29488.0,4.3656,4.3656,4.3656,4.3656,29488.0
2017-07-21 15:20:00,5.2,5.2,5.19,5.2,84988.0,4.3656,4.3656,4.3572,4.3656,84988.0
2017-07-21 15:25:00,5.2,5.2,5.19,5.2,113720.0,4.3656,4.3656,4.3572,4.3656,113720.0
2017-07-21 15:30:00,5.2,5.2,5.2,5.2,135708.0,4.3656,4.3656,4.3656,4.3656,135708.0
2017-07-21 15:35:00,5.2,5.21,5.2,5.2,101580.0,4.3656,4.374,4.3656,4.3656,101580.0
2017-07-21 15:40:00,5.2,5.2,5.2,5.2,160636.0,4.3656,4.3656,4.3656,4.3656,160636.0
2017-07-21 15:45:00,5.2,5.2,5.2,5.2,464684.0,4.3656,4.3656,4.3656,4.3656,464684.0
2017-07-21 15:50:00,5.2,5.2,5.2,5.2,240924.0,4.3656,4.3656,4.3656,4.3656,240924.0
2017-07-21 15:55:00,5.2,5.2,5.2,5.2,765264.0,4.3656,4.3656,4.3656,4.3656,765264.0
2017-07-24 09:30:00,5.18,5.21,5.18,5.19,161768.0,4.3488,4.374,4.3488,4.3572,161768.0
2017-07-24 09:35:00,5.19,5.19,5.18,5.18,113244.0,4.3572,4.3572,4.3488,4.3488,113244.0
2017-07-24 09:40:00,5.18,5.2,5.18,5.19,49536.0,4.3488,4.3656,4.3488,4.3572,49536.0
2017-07-24 09:45:00,5.19,5.19,5.18,5.19,82752.0,4.3572,4.3572,4.3488,4.3572,82752.0
2017-07-24 09:50:00,5.19,5.2,5.18,5.18,75612.0,4.3572,4.3656,4.3488,4.3488,75612.0
2017-07-24 09:55:00,5.18,5.19,5.18,5.18,103656.0,4.3488,4.3572,4.3488,4.3488,103656.0
2017-07-24 10:00:00,5.18,5.18,5.17,5.17,195336.0,4.3488,4.3488,4.3405,4.3405,195336.0
2017-07-24 10:05:00,5.17,5.17,5.17,5.17,49000.0,4.3405,4.3405,4.3405,4.3405,49000.0
2017-07-24 10:10:00,5.17,5.17,5.16,5.17,311304.0,4.3405,4.3405,4.3321,4.3405,311304.0
2017-07-24 10:15:00,5.17,5.19,5.16,5.19,105040.0,4.3405,4.3572,4.3321,4.3572,105040.0
2017-07-24 10:20:00,5.19,5.2,5.19,5.19,61640.0,4.3572,4.3656,4.3572,4.3572,61640.0
2017-07-24 10:25:00,5.19,5.2,5.19,5.19,76800.0,4.3572,4.3656,4.3572,4.3572,76800.0
2017-07-24 10:30:00,5.19,5.2,5.18,5.2,82236.0,4.3572,4.3656,4.3488,4.3656,82236.0
2017-07-24 10:35:00,5.2,5.21,5.2,5.21,55736.0,4.3656,4.374,4.3656,4.374,55736.0
2017-07-24 10:40:00,5.21,5.22,5.21,5.22,51448.0,4.374,4.3824,4.374,4.3824,51448.0
2017-07-24 10:45:00,5.22,5.22,5.21,5.21,36952.0,4.3824,4.3824,4.374,4.374,36952.0
2017-07-24 10:50:00,5.21,5.22,5.21,5.21,55360.0,4.374,4.3824,4.374,4.374,55360.0
2017-07-24 10:55:00,5.21,5.21,5.21,5.21,35268.0,4.374,4.374,4.374,4.374,35268.0
2017-07-24 11:00:00,5.21,5.22,5.2,5.22,35164.0,4.374,4.3824,4.3656,4.3824,35164.0
2017-07-24 11:05:00,5.22,5.22,5.21,5.21,61492.0,4.3824,4.3824,4.374,4.374,61492.0
2017-07-24 11:10:00,5.21,5.22,5.21,5.22,78052.0,4.374,4.3824,4.374,4.3824,78052.0
2017-07-24 11:15:00,5.22,5.22,5.22,5.22,58844.0,4.3824,4.3824,4.3824,4.3824,58844.0
2017-07-24 11:20:00,5.22,5.22,5.22,5.22,38020.0,4.3824,4.3824,4.3824,4.3824,38020.0
2017-07-24 11:25:00,5.22,5.23,5.22,5.22,118188.0,4.3824,4.3908,4.3824,4.3824,118188.0
2017-07-24 11:30:00,5.22,5.22,5.21,5.21,25756.0,4.3824,4.3824,4.374,4.374,25756.0
2017-07-24 11:35:00,5.21,5.23,5.21,5.23,56728.0,4.374,4.3908,4.374,4.3908,56728.0
2017-07-24 11:40:00,5.23,5.23,5.23,5.23,28244.0,4.3908,4.3908,4.3908,4.3908,28244.0
2017-07-24 11:45:00,5.23,5.24,5.23,5.24,77732.0,4.3908,4.3992,4.3908,4.3992,77732.0
2017-07-24 11:50:00,5.24,5.24,5.23,5.23,44680.0,4.3992,4.3992,4.3908,4.3908,44680.0
2017-07-24 11:55:00,5.23,5.25,5.23,5.24,65956.0,4.3908,4.4076,4.3908,4.3992,65956.0
2017-07-24 12:00:00,5.24,5.24,5.23,5.23,54368.0,4.3992,4.3992,4.3908,4.3908,54368.0
2017-07-24 12:05:00,5.23,5.23,5.23,5.23,61400.0,4.3908,4.3908,4.3908,4.3908,61400.0
2017-07-24 12:10:00,5.23,5.24,5.23,5.23,36448.0,4.3908,4.3992,4.3908,4.3908,36448.0
2017-07-24 12:15:00,5.23,5.24,5.23,5.24,68612.0,4.3908,4.3992,4.3908,4.3992,68612.0
2017-07-24 12:20:00,5.24,5.24,5.23,5.23,42400.0,4.3992,4.3992,4.3908,4.3908,42400.0
2017-07-24 12:25:00,5.23,5.24,5.23,5.23,44604.0,4.3908,4.3992,4.3908,4.3908,44604.0
2017-07-24 12:30:00,5.23,5.23,5.22,5.23,33136.0,4.3908,4.3908,4.3824,4.3908,33136.0
2017-07-24 12:35:00,5.23,5.23,5.22,5.23,34792.0,4.3908,4.3908,4.3824,4.3908,34792.0
2017-07-24 12:40:00,5.23,5.23,5.22,5.22,32740.0,4.3908,4.3908,4.3824,4.3824,32740.0
2017-07-24 12:45:00,5.22,5.23,5.22,5.22,41632.0,4.3824,4.3908,4.3824,4.3824,41632.0
2017-07-24 12:50:00,5.22,5.22,5.22,5.22,37792.0,4.3824,4.3824,4.3824,4.3824,37792.0
2017-07-24 12:55:00,5.22,5.23,5.21,5.22,61128.0,4.3824,4.3908,4.374,4.3824,61128.0
2017-07-24 13:00:00,5.22,5.24,5.22,5.23,44564.0,4.3824,4.3992,4.3824,4.3908,44564.0
2017-07-24 13:05:00,5.23,5.23,5.22,5.23,51768.0,4.3908,4.3908,4.3824,4.3908,51768.0
2017-07-24 13:10:00,5.23,5.24,5.23,5.23,53620.0,4.3908,4.3992,4.3908,4.3908,53620.0
2017-07-24 13:15:00,5.23,5.24,5.23,5.24,10800.0,4.3908,4.3992,4.3908,4.3992,10800.0
2017-07-24 13:20:00,5.24,5.25,5.24,5.24,48592.0,4.3992,4.4076,4.3992,4.3992,48592.0
2017-07-24 13:25:00,5.25,5.25,5.23,5.24,70788.0,4.4076,4.4076,4.3908,4.3992,70788.0
2017-07-24 13:30:00,5.24,5.25,5.24,5.24,152844.0,4.3992,4.4076,4.3992,4.3992,152844.0
2017-07-24 13:35:00,5.24,5.24,5.24,5.24,25752.0,4.3992,4.3992,4.3992,4.3992,25752.0
2017-07-24 13:40:00,5.24,5.25,5.24,5.24,36196.0,4.3992,4.4076,4.3992,4.3992,36196.0
2017-07-24 13:45:00,5.24,5.25,5.24,5.25,33336.0,4.3992,4.4076,4.3992,4.4076,33336.0
2017-07-24 13:50:00,5.25,5.25,5.24,5.24,47892.0,4.4076,4.4076,4.3992,4.3992,47892.0
2017-07-24 13:55:00,5.24,5.25,5.24,5.25,43148.0,4.3992,4.4076,4.3992,4.4076,43148.0
2017-07-24 14:00:00,5.25,5.25,5.24,5.25,64812.0,4.4076,4.4076,4.3992,4.4076,64812.0
2017-07-24 14:05:00,5.25,5.25,5.24,5.24,31288.0,4.4076,4.4076,4.3992,4.3992,31288.0
2017-07-24 14:10:00,5.24,5.24,5.24,5.24,31224.0,4.3992,4.3992,4.3992,4.3992,31224.0
2017-07-24 14:15:00,5.24,5.24,5.23,5.23,58968.0,4.3992,4.3992,4.3908,4.3908,58968.0
2017-07-24 14:20:00,5.23,5.23,5.23,5.23,35972.0,4.3908,4.3908,4.3908,4.3908,35972.0
2017-07-24 14:25:00,5.23,5.23,5.23,5.23,41292.0,4.3908,4.3908,4.3908,4.3908,41292.0
2017-07-24 14:30:00,5.23,5.24,5.23,5.24,35356.0,4.3908,4.3992,4.3908,4.3992,35356.0
2017-07-24 14:35:00,5.24,5.24,5.23,5.23,34864.0,4.3992,4.3992,4.3908,4.3908,34864.0
2017-07-24 14:40:00,5.24,5.24,5.23,5.23,33060.0,4.3992,4.3992,4.3908,4.3908,33060.0
2017-07-24 14:45:00,5.23,5.23,5.23,5.23,36700.0,4.3908,4.3908,4.3908,4.3908,36700.0
2017-07-24 14:50:00,5.23,5.24,5.23,5.24,68684.0,4.3908,4.3992,4.3908,4.3992,68684.0
2017-07-24 14:55:00,5.24,5.25,5.24,5.24,38320.0,4.3992,4.4076,4.3992,4.3992,38320.0
2017-07-24 15:00:00,5.24,5.25,5.24,5.24,47364.0,4.3992,4.4076,4.3992,4.3992,47364.0
2017-07-24 15:05:00,5.25,5.25,5.23,5.23,40280.0,4.4076,4.4076,4.3908,4.3908,40280.0
2017-07-24 15:10:00,5.24,5.24,5.23,5.23,40344.0,4.3992,4.3992,4.3908,4.3908,40344.0
2017-07-24 15:15:00,5.23,5.24,5.23,5.24,41880.0,4.3908,4.3992,4.3908,4.3992,41880.0
2017-07-24 15:20:00,5.24,5.24,5.24,5.24,52904.0,4.3992,4.3992,4.3992,4.3992,52904.0
2017-07-24 15:25:00,5.24,5.24,5.22,5.22,106508.0,4.3992,4.3992,4.3824,4.3824,106508.0
2017-07-24 15:30:00,5.22,5.22,5.22,5.22,83312.0,4.3824,4.3824,4.3824,4.3824,83312.0
2017-07-24 15:35:00,5.22,5.22,5.22,5.22,67104.0,4.3824,4.3824,4.3824,4.3824,67104.0
2017-07-24 15:40:00,5.22,5.22,5.21,5.21,130144.0,4.3824,4.3824,4.374,4.374,130144.0
2017-07-24 15:45:00,5.21,5.21,5.2,5.21,184092.0,4.374,4.374,4.3656,4.374,184092.0
2017-07-24 15:50:00,5.21,5.21,5.2,5.2,181840.0,4.374,4.374,4.3656,4.3656,181840.0
2017-07-24 15:55:00,5.2,5.2,5.2,5.2,411208.0,4.3656,4.3656,4.3656,4.3656,411208.0
2017-07-25 09:30:00,5.25,5.27,5.24,5.26,120876.0,4.4076,4.4244,4.3992,4.416,120876.0
2017-07-25 09:35:00,5.26,5.27,5.26,5.26,86076.0,4.416,4.4244,4.416,4.416,86076.0
2017-07-25 09:40:00,5.26,5.26,5.25,5.25,53360.0,4.416,4.416,4.4076,4.4076,53360.0
2017-07-25 09:45:00,5.25,5.27,5.25,5.27,133240.0,4.4076,4.4244,4.4076,4.4244,133240.0
2017-07-25 09:50:00,5.27,5.28,5.26,5.26,121088.0,4.4244,4.4328,4.416,4.416,121088.0
2017-07-25 09:55:00,5.26,5.26,5.25,5.26,35200.0,4.416,4.416,4.4076,4.416,35200.0
2017-07-25 10:00:00,5.26,5.27,5.25,5.27,82800.0,4.416,4.4244,4.4076,4.4244,82800.0
2017-07-25 10:05:00,5.27,5.28,5.27,5.28,40176.0,4.4244,4.4328,4.4244,4.4328,40176.0
2017-07-25 10:10:00,5.28,5.29,5.28,5.28,51952.0,4.4328,4.4412,4.4328,4.4328,51952.0
2017-07-25 10:15:00,5.28,5.3,5.28,5.3,58140.0,4.4328,4.4496,4.4328,4.4496,58140.0
2017-07-25 10:20:00,5.3,5.31,5.28,5.3,303948.0,4.4496,4.458,4.4328,4.4496,303948.0
2017-07-25 10:25:00,5.3,5.3,5.29,5.3,64344.0,4.4496,4.4496,4.4412,4.4496,64344.0
2017-07-25 10:30:00,5.3,5.3,5.29,5.29,62336.0,4.4496,4.4496,4.4412,4.4412,62336.0
2017-07-25 10:35:00,5.3,5.3,5.29,5.3,87188.0,4.4496,4.4496,4.4412,4.4496,87188.0
2017-07-25 10:40:00,5.3,5.3,5.29,5.3,131376.0,4.4496,4.4496,4.4412,4.4496,131376.0
2017-07-25 10:45:00,5.3,5.31,5.3,5.31,110964.0,4.4496,4.458,4.4496,4.458,110964.0
2017-07-25 10:50:00,5.31,5.32,5.3,5.31,62364.0,4.458,4.4664,4.4496,4.458,62364.0
2017-07-25 10:55:00,5.31,5.31,5.29,5.29,74748.0,4.458,4.458,4.4412,4.4412,74748.0
2017-07-25 11:00:00,5.29,5.3,5.29,5.29,48232.0,4.4412,4.4496,4.4412,4.4412,48232.0
2017-07-25 11:05:00,5.29,5.31,5.29,5.31,138712.0,4.4412,4.458,4.4412,4.458,138712.0
2017-07-25 11:10:00,5.3,5.32,5.3,5.32,114212.0,4.4496,4.4664,4.4496,4.4664,114212.0
2017-07-25 11:15:00,5.31,5.32,5.31,5.31,61964.0,4.458,4.4664,4.458,4.458,61964.0
2017-07-25 11:20:00,5.31,5.32,5.31,5.32,74360.0,4.458,4.4664,4.458,4.4664,74360.0
2017-07-25 11:25:00,5.32,5.33,5.32,5.33,165828.0,4.4664,4.4748,4.4664,4.4748,165828.0
2017-07-25 11:30:00,5.33,5.34,5.33,5.34,92352.0,4.4748,4.4832,4.4748,4.4832,92352.0
2017-07-25 11:35:00,5.34,5.34,5.33,5.33,123932.0,4.4832,4.4832,4.4748,4.4748,123932.0
2017-07-25 11:40:00,5.33,5.33,5.31,5.31,95468.0,4.4748,4.4748,4.458,4.458,95468.0
2017-07-25 11:45:00,5.31,5.33,5.31,5.32,51208.0,4.458,4.4748,4.458,4.4664,51208.0
2017-07-25 11:50:00,5.32,5.32,5.32,5.32,32400.0,4.4664,4.4664,4.4664,4.4664,32400.0
2017-07-25 11:55:00,5.31,5.32,5.31,5.32,54428.0,4.458,4.4664,4.458,4.4664,54428.0
2017-07-25 12:00:00,5.32,5.33,5.32,5.32,62992.0,4.4664,4.4748,4.4664,4.4664,62992.0
2017-07-25 12:05:00,5.33,5.33,5.32,5.32,56516.0,4.4748,4.4748,4.4664,4.4664,56516.0
2017-07-25 12:10:00,5.32,5.33,5.32,5.33,48696.0,4.4664,4.4748,4.4664,4.4748,48696.0
2017-07-25 12:15:00,5.33,5.33,5.32,5.32,49152.0,4.4748,4.4748,4.4664,4.4664,49152.0
2017-07-25 12:20:00,5.32,5.33,5.32,5.32,49572.0,4.4664,4.4748,4.4664,4.4664,49572.0
2017-07-25 12:25:00,5.32,5.33,5.32,5.32,38000.0,4.4664,4.4748,4.4664,4.4664,38000.0
2017-07-25 12:30:00,5.32,5.32,5.31,5.31,60964.0,4.4664,4.4664,4.458,4.458,60964.0
2017-07-25 12:35:00,5.32,5.32,5.31,5.32,21996.0,4.4664,4.4664,4.458,4.4664,21996.0
2017-07-25 12:40:00,5.32,5.32,5.31,5.31,29992.0,4.4664,4.4664,4.458,4.458,29992.0
2017-07-25 12:45:00,5.31,5.31,5.31,5.31,62164.0,4.458,4.458,4.458,4.458,62164.0
2017-07-25 12:50:00,5.31,5.32,5.31,5.32,38088.0,4.458,4.4664,4.458,4.4664,38088.0
2017-07-25 12:55:00,5.32,5.32,5.31,5.31,24976.0,4.4664,4.4664,4.458,4.458,24976.0
2017-07-25 13:00:00,5.31,5.32,5.31,5.32,67024.0,4.458,4.4664,4.458,4.4664,67024.0
2017-07-25 13:05:00,5.32,5.32,5.31,5.31,33576.0,4.4664,4.4664,4.458,4.458,33576.0
2017-07-25 13:10:00,5.31,5.32,5.31,5.31,53320.0,4.458,4.4664,4.458,4.458,53320.0
2017-07-25 13:15:00,5.31,5.31,5.3,5.3,42632.0,4.458,4.458,4.4496,4.4496,42632.0
2017-07-25 13:20:00,5.3,5.31,5.3,5.31,65204.0,4.4496,4.458,4.4496,4.458,65204.0
2017-07-25 13:25:00,5.3,5.3,5.3,5.3,7640.0,4.4496,4.4496,4.4496,4.4496,7640.0
2017-07-25 13:30:00,5.3,5.3,5.3,5.3,44872.0,4.4496,4.4496,4.4496,4.4496,44872.0
2017-07-25 13:35:00,5.3,5.3,5.3,5.3,40476.0,4.4496,4.4496,4.4496,4.4496,40476.0
2017-07-25 13:40:00,5.3,5.3,5.3,5.3,41072.0,4.4496,4.4496,4.4496,4.4496,41072.0
2017-07-25 13:45:00,5.3,5.3,5.29,5.3,48852.0,4.4496,4.4496,4.4412,4.4496,48852.0
2017-07-25 13:50:00,5.3,5.3,5.29,5.3,40156.0,4.4496,4.4496,4.4412,4.4496,40156.0
2017-07-25 13:55:00,5.3,5.3,5.29,5.29,41680.0,4.4496,4.4496,4.4412,4.4412,41680.0
2017-07-25 14:00:00,5.29,5.3,5.29,5.3,40828.0,4.4412,4.4496,4.4412,4.4496,40828.0
2017-07-25 14:05:00,5.29,5.3,5.29,5.3,32748.0,4.4412,4.4496,4.4412,4.4496,32748.0
2017-07-25 14:10:00,5.3,5.3,5.29,5.3,42548.0,4.4496,4.4496,4.4412,4.4496,42548.0
2017-07-25 14:15:00,5.3,5.3,5.3,5.3,36724.0,4.4496,4.4496,4.4496,4.4496,36724.0
2017-07-25 14:20:00,5.3,5.3,5.3,5.3,24596.0,4.4496,4.4496,4.4496,4.4496,24596.0
2017-07-25 14:25:00,5.3,5.3,5.3,5.3,20604.0,4.4496,4.4496,4.4496,4.4496,20604.0
2017-07-25 14:30:00,5.3,5.3,5.29,5.3,89376.0,4.4496,4.4496,4.4412,4.4496,89376.0
2017-07-25 14:35:00,5.3,5.3,5.29,5.3,31136.0,4.4496,4.4496,4.4412,4.4496,31136.0
2017-07-25 14:40:00,5.3,5.3,5.29,5.3,32524.0,4.4496,4.4496,4.4412,4.4496,32524.0
2017-07-25 14:45:00,5.3,5.3,5.3,5.3,81392.0,4.4496,4.4496,4.4496,4.4496,81392.0
2017-07-25 14:50:00,5.3,5.31,5.3,5.3,101252.0,4.4496,4.458,4.4496,4.4496,101252.0
2017-07-25 14:55:00,5.3,5.31,5.3,5.31,67848.0,4.4496,4.458,4.4496,4.458,67848.0
2017-07-25 15:00:00,5.31,5.32,5.31,5.32,79396.0,4.458,4.4664,4.458,4.4664,79396.0
2017-07-25 15:05:00,5.31,5.32,5.31,5.32,74276.0,4.458,4.4664,4.458,4.4664,74276.0
2017-07-25 15:10:00,5.32,5.32,5.31,5.31,69992.0,4.4664,4.4664,4.458,4.458,69992.0
2017-07-25 15:15:00,5.32,5.32,5.31,5.32,106184.0,4.4664,4.4664,4.458,4.4664,106184.0
2017-07-25 15:20:00,5.32,5.32,5.31,5.31,61588.0,4.4664,4.4664,4.458,4.458,61588.0
2017-07-25 15:25:00,5.31,5.31,5.31,5.31,54128.0,4.458,4.458,4.458,4.458,54128.0
2017-07-25 15:30:00,5.31,5.32,5.31,5.31,124688.0,4.458,4.4664,4.458,4.458,124688.0
2017-07-25 15:35:00,5.32,5.32,5.31,5.32,98384.0,4.4664,4.4664,4.458,4.4664,98384.0
2017-07-25 15:40:00,5.33,5.33,5.32,5.32,263592.0,4.4748,4.4748,4.4664,4.4664,263592.0
2017-07-25 15:45:00,5.32,5.33,5.32,5.32,239216.0,4.4664,4.4748,4.4664,4.4664,239216.0
2017-07-25 15:50:00,5.32,5.32,5.32,5.32,305692.0,4.4664,4.4664,4.4664,4.4664,305692.0
2017-07-25 15:55:00,5.32,5.32,5.32,5.32,874176.0,4.4664,4.4664,4.4664,4.4664,874176.0
2017-07-26 09:30:00,5.33,5.33,5.28,5.28,104604.0,4.4748,4.4748,4.4328,4.4328,104604.0
2017-07-26 09:35:00,5.29,5.29,5.26,5.27,107016.0,4.4412,4.4412,4.416,4.4244,107016.0
2017-07-26 09:40:00,5.27,5.27,5.24,5.26,98536.0,4.4244,4.4244,4.3992,4.416,98536.0
2017-07-26 09:45:00,5.26,5.26,5.24,5.26,61056.0,4.416,4.416,4.3992,4.416,61056.0
2017-07-26 09:50:00,5.27,5.28,5.26,5.27,86580.0,4.4244,4.4328,4.416,4.4244,86580.0
2017-07-26 09:55:00,5.26,5.28,5.25,5.25,59904.0,4.416,4.4328,4.4076,4.4076,59904.0
2017-07-26 10:00:00,5.25,5.27,5.25,5.26,74384.0,4.4076,4.4244,4.4076,4.416,74384.0
2017-07-26 10:05:00,5.26,5.26,5.25,5.25,45488.0,4.416,4.416,4.4076,4.4076,45488.0
2017-07-26 10:10:00,5.25,5.26,5.25,5.26,52800.0,4.4076,4.416,4.4076,4.416,52800.0
2017-07-26 10:15:00,5.26,5.26,5.25,5.26,33828.0,4.416,4.416,4.4076,4.416,33828.0
2017-07-26 10:20:00,5.26,5.26,5.25,5.26,28000.0,4.416,4.416,4.4076,4.416,28000.0
2017-07-26 10:25:00,5.26,5.26,5.24,5.25,37972.0,4.416,4.416,4.3992,4.4076,37972.0
2017-07-26 10:30:00,5.25,5.26,5.25,5.25,33748.0,4.4076,4.416,4.4076,4.4076,33748.0
2017-07-26 10:35:00,5.25,5.27,5.25,5.27,99684.0,4.4076,4.4244,4.4076,4.4244,99684.0
2017-07-26 10:40:00,5.27,5.28,5.26,5.28,96652.0,4.4244,4.4328,4.416,4.4328,96652.0
2017-07-26 10:45:00,5.28,5.28,5.26,5.26,160376.0,4.4328,4.4328,4.416,4.416,160376.0
2017-07-26 10:50:00,5.27,5.27,5.26,5.27,83664.0,4.4244,4.4244,4.416,4.4244,83664.0
2017-07-26 10:55:00,5.27,5.28,5.27,5.27,92856.0,4.4244,4.4328,4.4244,4.4244,92856.0
2017-07-26 11:00:00,5.27,5.28,5.27,5.27,77784.0,4.4244,4.4328,4.4244,4.4244,77784.0
2017-07-26 11:05:00,5.27,5.28,5.27,5.27,35200.0,4.4244,4.4328,4.4244,4.4244,35200.0
2017-07-26 11:10:00,5.28,5.28,5.27,5.27,31360.0,4.4328,4.4328,4.4244,4.4244,31360.0
2017-07-26 11:15:00,5.27,5.27,5.26,5.26,40120.0,4.4244,4.4244,4.416,4.416,40120.0
2017-07-26 11:20:00,5.26,5.26,5.26,5.26,17064.0,4.416,4.416,4.416,4.416,17064.0
2017-07-26 11:25:00,5.26,5.27,5.26,5.27,66572.0,4.416,4.4244,4.416,4.4244,66572.0
2017-07-26 11:30:00,5.27,5.27,5.25,5.26,50744.0,4.4244,4.4244,4.4076,4.416,50744.0
2017-07-26 11:35:00,5.26,5.27,5.26,5.27,43472.0,4.416,4.4244,4.416,4.4244,43472.0
2017-07-26 11:40:00,5.27,5.27,5.27,5.27,29000.0,4.4244,4.4244,4.4244,4.4244,29000.0
2017-07-26 11:45:00,5.27,5.28,5.27,5.27,34576.0,4.4244,4.4328,4.4244,4.4244,34576.0
2017-07-26 11:50:00,5.28,5.28,5.27,5.27,55400.0,4.4328,4.4328,4.4244,4.4244,55400.0
2017-07-26 11:55:00,5.27,5.27,5.27,5.27,11600.0,4.4244,4.4244,4.4244,4.4244,11600.0
2017-07-26 12:00:00,5.27,5.27,5.26,5.27,48680.0,4.4244,4.4244,4.416,4.4244,48680.0
2017-07-26 12:05:00,5.28,5.28,5.27,5.28,79600.0,4.4328,4.4328,4.4244,4.4328,79600.0
2017-07-26 12:10:00,5.28,5.28,5.28,5.28,37816.0,4.4328,4.4328,4.4328,4.4328,37816.0
2017-07-26 12:15:00,5.28,5.28,5.27,5.28,77568.0,4.4328,4.4328,4.4244,4.4328,77568.0
2017-07-26 12:20:00,5.28,5.29,5.28,5.28,64648.0,4.4328,4.4412,4.4328,4.4328,64648.0
2017-07-26 12:25:00,5.28,5.28,5.28,5.28,35600.0,4.4328,4.4328,4.4328,4.4328,35600.0
2017-07-26 12:30:00,5.28,5.28,5.27,5.28,55536.0,4.4328,4.4328,4.4244,4.4328,55536.0
2017-07-26 12:35:00,5.28,5.28,5.27,5.28,102292.0,4.4328,4.4328,4.4244,4.4328,102292.0
2017-07-26 12:40:00,5.28,5.29,5.28,5.28,46044.0,4.4328,4.4412,4.4328,4.4328,46044.0
2017-07-26 12:45:00,5.28,5.28,5.28,5.28,65032.0,4.4328,4.4328,4.4328,4.4328,65032.0
2017-07-26 12:50:00,5.27,5.28,5.27,5.27,26360.0,4.4244,4.4328,4.4244,4.4244,26360.0
2017-07-26 12:55:00,5.28,5.28,5.27,5.27,33452.0,4.4328,4.4328,4.4244,4.4244,33452.0
2017-07-26 13:00:00,5.28,5.28,5.27,5.28,54484.0,4.4328,4.4328,4.4244,4.4328,54484.0
2017-07-26 13:05:00,5.28,5.28,5.27,5.28,16016.0,4.4328,4.4328,4.4244,4.4328,16016.0
2017-07-26 13:10:00,5.28,5.28,5.27,5.27,12400.0,4.4328,4.4328,4.4244,4.4244,12400.0
2017-07-26 13:15:00,5.28,5.28,5.27,5.28,70020.0,4.4328,4.4328,4.4244,4.4328,70020.0
2017-07-26 13:20:00,5.28,5.28,5.27,5.27,13800.0,4.4328,4.4328,4.4244,4.4244,13800.0
2017-07-26 13:25:00,5.27,5.27,5.27,5.27,280900.0,4.4244,4.4244,4.4244,4.4244,280900.0
2017-07-26 13:30:00,5.27,5.28,5.27,5.28,81092.0,4.4244,4.4328,4.4244,4.4328,81092.0
2017-07-26 13:35:00,5.28,5.28,5.28,5.28,17200.0,4.4328,4.4328,4.4328,4.4328,17200.0
2017-07-26 13:40:00,5.28,5.29,5.28,5.28,101456.0,4.4328,4.4412,4.4328,4.4328,101456.0
2017-07-26 13:45:00,5.28,5.29,5.28,5.28,12200.0,4.4328,4.4412,4.4328,4.4328,12200.0
2017-07-26 13:50:00,5.28,5.29,5.28,5.28,103520.0,4.4328,4.4412,4.4328,4.4328,103520.0
2017-07-26 13:55:00,5.28,5.28,5.27,5.28,42188.0,4.4328,4.4328,4.4244,4.4328,42188.0
2017-07-26 14:00:00,5.28,5.28,5.27,5.27,37616.0,4.4328,4.4328,4.4244,4.4244,37616.0
2017-07-26 14:05:00,5.27,5.28,5.27,5.28,51616.0,4.4244,4.4328,4.4244,4.4328,51616.0
2017-07-26 14:10:00,5.27,5.27,5.27,5.27,55920.0,4.4244,4.4244,4.4244,4.4244,55920.0
2017-07-26 14:15:00,5.27,5.28,5.27,5.28,57612.0,4.4244,4.4328,4.4244,4.4328,57612.0
2017-07-26 14:20:00,5.28,5.28,5.27,5.27,43044.0,4.4328,4.4328,4.4244,4.4244,43044.0
2017-07-26 14:25:00,5.26,5.27,5.26,5.27,55764.0,4.416,4.4244,4.416,4.4244,55764.0
2017-07-26 14:30:00,5.27,5.27,5.26,5.27,58736.0,4.4244,4.4244,4.416,4.4244,58736.0
2017-07-26 14:35:00,5.27,5.27,5.27,5.27,18000.0,4.4244,4.4244,4.4244,4.4244,18000.0
2017-07-26 14:40:00,5.27,5.27,5.27,5.27,42380.0,4.4244,4.4244,4.4244,4.4244,42380.0
2017-07-26 14:45:00,5.27,5.27,5.26,5.26,35000.0,4.4244,4.4244,4.416,4.416,35000.0
2017-07-26 14:50:00,5.26,5.27,5.26,5.26,65080.0,4.416,4.4244,4.416,4.416,65080.0
2017-07-26 14:55:00,5.26,5.26,5.26,5.26,70952.0,4.416,4.416,4.416,4.416,70952.0
2017-07-26 15:00:00,5.26,5.27,5.26,5.26,41588.0,4.416,4.4244,4.416,4.416,41588.0
2017-07-26 15:05:00,5.26,5.27,5.26,5.27,47744.0,4.416,4.4244,4.416,4.4244,47744.0
2017-07-26 15:10:00,5.27,5.27,5.26,5.26,61612.0,4.4244,4.4244,4.416,4.416,61612.0
2017-07-26 15:15:00,5.26,5.26,5.26,5.26,91252.0,4.416,4.416,4.416,4.416,91252.0
2017-07-26 15:20:00,5.26,5.26,5.25,5.26,34400.0,4.416,4.416,4.4076,4.416,34400.0
2017-07-26 15:25:00,5.25,5.26,5.25,5.26,97352.0,4.4076,4.416,4.4076,4.416,97352.0
2017-07-26 15:30:00,5.26,5.27,5.26,5.26,71216.0,4.416,4.4244,4.416,4.416,71216.0
2017-07-26 15:35:00,5.26,5.27,5.26,5.27,92396.0,4.416,4.4244,4.416,4.4244,92396.0
2017-07-26 15:40:00,5.27,5.28,5.27,5.27,160064.0,4.4244,4.4328,4.4244,4.4244,160064.0
2017-07-26 15:45:00,5.27,5.28,5.27,5.27,127864.0,4.4244,4.4328,4.4244,4.4244,127864.0
2017-07-26 15:50:00,5.27,5.27,5.26,5.26,611416.0,4.4244,4.4244,4.416,4.416,611416.0
2017-07-26 15:55:00,5.26,5.26,5.26,5.26,977272.0,4.416,4.416,4.416,4.416,977272.0
2017-07-27 09:30:00,5.29,5.29,5.26,5.27,102788.0,4.4412,4.4412,4.416,4.4244,102788.0
2017-07-27 09:35:00,5.27,5.29,5.27,5.28,88136.0,4.4244,4.4412,4.4244,4.4328,88136.0
2017-07-27 09:40:00,5.28,5.3,5.28,5.29,124604.0,4.4328,4.4496,4.4328,4.4412,124604.0
2017-07-27 09:45:00,5.29,5.31,5.28,5.31,151368.0,4.4412,4.458,4.4328,4.458,151368.0
2017-07-27 09:50:00,5.31,5.32,5.3,5.31,117404.0,4.458,4.4664,4.4496,4.458,117404.0
2017-07-27 09:55:00,5.31,5.31,5.29,5.3,365924.0,4.458,4.458,4.4412,4.4496,365924.0
2017-07-27 10:00:00,5.3,5.32,5.3,5.31,165368.0,4.4496,4.4664,4.4496,4.458,165368.0
2017-07-27 10:05:00,5.31,5.33,5.31,5.33,144852.0,4.458,4.4748,4.458,4.4748,144852.0
2017-07-27 10:10:00,5.33,5.34,5.33,5.34,61876.0,4.4748,4.4832,4.4748,4.4832,61876.0
2017-07-27 10:15:00,5.34,5.34,5.32,5.33,165092.0,4.4832,4.4832,4.4664,4.4748,165092.0
2017-07-27 10:20:00,5.33,5.35,5.33,5.35,74036.0,4.4748,4.4916,4.4748,4.4916,74036.0
2017-07-27 10:25:00,5.35,5.36,5.34,5.36,104952.0,4.4916,4.5,4.4832,4.5,104952.0
2017-07-27 10:30:00,5.36,5.37,5.35,5.35,74740.0,4.5,4.5084,4.4916,4.4916,74740.0
2017-07-27 10:35:00,5.35,5.36,5.35,5.35,59436.0,4.4916,4.5,4.4916,4.4916,59436.0
2017-07-27 10:40:00,5.35,5.36,5.34,5.36,57208.0,4.4916,4.5,4.4832,4.5,57208.0
2017-07-27 10:45:00,5.36,5.36,5.34,5.35,49448.0,4.5,4.5,4.4832,4.4916,49448.0
2017-07-27 10:50:00,5.35,5.36,5.35,5.35,66816.0,4.4916,4.5,4.4916,4.4916,66816.0
2017-07-27 10:55:00,5.35,5.36,5.35,5.36,68636.0,4.4916,4.5,4.4916,4.5,68636.0
2017-07-27 11:00:00,5.36,5.36,5.35,5.36,131892.0,4.5,4.5,4.4916,4.5,131892.0
2017-07-27 11:05:00,5.36,5.39,5.36,5.39,193104.0,4.5,4.5252,4.5,4.5252,193104.0
2017-07-27 11:10:00,5.39,5.41,5.38,5.41,96536.0,4.5252,4.5419,4.5168,4.5419,96536.0
2017-07-27 11:15:00,5.41,5.41,5.39,5.39,65560.0,4.5419,4.5419,4.5252,4.5252,65560.0
2017-07-27 11:20:00,5.4,5.41,5.39,5.41,31000.0,4.5335,4.5419,4.5252,4.5419,31000.0
2017-07-27 11:25:00,5.41,5.41,5.4,5.4,63928.0,4.5419,4.5419,4.5335,4.5335,63928.0
2017-07-27 11:30:00,5.4,5.41,5.39,5.41,119896.0,4.5335,4.5419,4.5252,4.5419,119896.0
2017-07-27 11:35:00,5.41,5.41,5.41,5.41,53724.0,4.5419,4.5419,4.5419,4.5419,53724.0
2017-07-27 11:40:00,5.41,5.42,5.41,5.42,66800.0,4.5419,4.5503,4.5419,4.5503,66800.0
2017-07-27 11:45:00,5.42,5.43,5.41,5.42,96836.0,4.5503,4.5587,4.5419,4.5503,96836.0
2017-07-27 11:50:00,5.42,5.42,5.41,5.42,80776.0,4.5503,4.5503,4.5419,4.5503,80776.0
2017-07-27 11:55:00,5.42,5.44,5.42,5.43,122576.0,4.5503,4.5671,4.5503,4.5587,122576.0
2017-07-27 12:00:00,5.43,5.43,5.41,5.42,116192.0,4.5587,4.5587,4.5419,4.5503,116192.0
2017-07-27 12:05:00,5.42,5.42,5.41,5.41,114868.0,4.5503,4.5503,4.5419,4.5419,114868.0
2017-07-27 12:10:00,5.41,5.41,5.4,5.4,72852.0,4.5419,4.5419,4.5335,4.5335,72852.0
2017-07-27 12:15:00,5.39,5.41,5.39,5.41,108708.0,4.5252,4.5419,4.5252,4.5419,108708.0
2017-07-27 12:20:00,5.4,5.41,5.4,5.41,79288.0,4.5335,4.5419,4.5335,4.5419,79288.0
2017-07-27 12:25:00,5.41,5.42,5.41,5.42,64432.0,4.5419,4.5503,4.5419,4.5503,64432.0
2017-07-27 12:30:00,5.42,5.42,5.41,5.41,52800.0,4.5503,4.5503,4.5419,4.5419,52800.0
2017-07-27 12:35:00,5.41,5.41,5.4,5.41,66404.0,4.5419,4.5419,4.5335,4.5419,66404.0
2017-07-27 12:40:00,5.4,5.41,5.39,5.4,119876.0,4.5335,4.5419,4.5252,4.5335,119876.0
2017-07-27 12:45:00,5.4,5.4,5.4,5.4,85704.0,4.5335,4.5335,4.5335,4.5335,85704.0
2017-07-27 12:50:00,5.4,5.4,5.39,5.39,72620.0,4.5335,4.5335,4.5252,4.5252,72620.0
2017-07-27 12:55:00,5.39,5.39,5.36,5.36,251968.0,4.5252,4.5252,4.5,4.5,251968.0
2017-07-27 13:00:00,5.36,5.37,5.35,5.36,213576.0,4.5,4.5084,4.4916,4.5,213576.0
2017-07-27 13:05:00,5.36,5.38,5.35,5.38,305664.0,4.5,4.5168,4.4916,4.5168,305664.0
2017-07-27 13:10:00,5.38,5.38,5.37,5.38,42244.0,4.5168,4.5168,4.5084,4.5168,42244.0
2017-07-27 13:15:00,5.38,5.38,5.37,5.37,30592.0,4.5168,4.5168,4.5084,4.5084,30592.0
2017-07-27 13:20:00,5.37,5.38,5.37,5.37,43224.0,4.5084,4.5168,4.5084,4.5084,43224.0
2017-07-27 13:25:00,5.37,5.37,5.35,5.36,36920.0,4.5084,4.5084,4.4916,4.5,36920.0
2017-07-27 13:30:00,5.36,5.36,5.34,5.35,20608.0,4.5,4.5,4.4832,4.4916,20608.0
2017-07-27 13:35:00,5.35,5.35,5.34,5.34,40496.0,4.4916,4.4916,4.4832,4.4832,40496.0
2017-07-27 13:40:00,5.34,5.34,5.33,5.34,35348.0,4.4832,4.4832,4.4748,4.4832,35348.0
2017-07-27 13:45:00,5.34,5.35,5.33,5.35,18800.0,4.4832,4.4916,4.4748,4.4916,18800.0
2017-07-27 13:50:00,5.35,5.35,5.33,5.34,36116.0,4.4916,4.4916,4.4748,4.4832,36116.0
2017-07-27 13:55:00,5.34,5.36,5.34,5.36,86556.0,4.4832,4.5,4.4832,4.5,86556.0
2017-07-27 14:00:00,5.36,5.36,5.35,5.36,86352.0,4.5,4.5,4.4916,4.5,86352.0
2017-07-27 14:05:00,5.36,5.38,5.36,5.37,52668.0,4.5,4.5168,4.5,4.5084,52668.0
2017-07-27 14:10:00,5.37,5.39,5.37,5.39,67300.0,4.5084,4.5252,4.5084,4.5252,67300.0
2017-07-27 14:15:00,5.39,5.4,5.39,5.39,40496.0,4.5252,4.5335,4.5252,4.5252,40496.0
2017-07-27 14:20:00,5.39,5.39,5.38,5.38,28800.0,4.5252,4.5252,4.5168,4.5168,28800.0
2017-07-27 14:25:00,5.38,5.38,5.37,5.38,202988.0,4.5168,4.5168,4.5084,4.5168,202988.0
2017-07-27 14:30:00,5.38,5.39,5.38,5.38,126840.0,4.5168,4.5252,4.5168,4.5168,126840.0
2017-07-27 14:35:00,5.38,5.4,5.38,5.39,60228.0,4.5168,4.5335,4.5168,4.5252,60228.0
2017-07-27 14:40:00,5.39,5.4,5.39,5.4,115840.0,4.5252,4.5335,4.5252,4.5335,115840.0
2017-07-27 14:45:00,5.4,5.41,5.4,5.41,203196.0,4.5335,4.5419,4.5335,4.5419,203196.0
2017-07-27 14:50:00,5.41,5.42,5.41,5.42,89160.0,4.5419,4.5503,4.5419,4.5503,89160.0
2017-07-27 14:55:00,5.42,5.44,5.42,5.44,405784.0,4.5503,4.5671,4.5503,4.5671,405784.0
2017-07-27 15:00:00,5.43,5.44,5.43,5.43,87388.0,4.5587,4.5671,4.5587,4.5587,87388.0
2017-07-27 15:05:00,5.43,5.44,5.42,5.42,42828.0,4.5587,4.5671,4.5503,4.5503,42828.0
2017-07-27 15:10:00,5.42,5.43,5.42,5.43,66348.0,4.5503,4.5587,4.5503,4.5587,66348.0
2017-07-27 15:15:00,5.43,5.43,5.42,5.43,85932.0,4.5587,4.5587,4.5503,4.5587,85932.0
2017-07-27 15:20:00,5.43,5.43,5.43,5.43,106960.0,4.5587,4.5587,4.5587,4.5587,106960.0
2017-07-27 15:25:00,5.43,5.43,5.42,5.43,95668.0,4.5587,4.5587,4.5503,4.5587,95668.0
2017-07-27 15:30:00,5.43,5.43,5.43,5.43,150260.0,4.5587,4.5587,4.5587,4.5587,150260.0
2017-07-27 15:35:00,5.43,5.43,5.43,5.43,102612.0,4.5587,4.5587,4.5587,4.5587,102612.0
2017-07-27 15:40:00,5.43,5.43,5.42,5.43,272092.0,4.5587,4.5587,4.5503,4.5587,272092.0
2017-07-27 15:45:00,5.43,5.44,5.43,5.43,343380.0,4.5587,4.5671,4.5587,4.5587,343380.0
2017-07-27 15:50:00,5.43,5.43,5.42,5.42,176276.0,4.5587,4.5587,4.5503,4.5503,176276.0
2017-07-27 15:55:00,5.43,5.43,5.42,5.43,818940.0,4.5587,4.5587,4.5503,4.5587,818940.0
2017-07-28 09:30:00,5.41,5.43,5.38,5.38,99004.0,4.5419,4.5587,4.5168,4.5168,99004.0
2017-07-28 09:35:00,5.39,5.42,5.39,5.42,63032.0,4.5252,4.5503,4.5252,4.5503,63032.0
2017-07-28 09:40:00,5.42,5.42,5.38,5.39,101516.0,4.5503,4.5503,4.5168,4.5252,101516.0
2017-07-28 09:45:00,5.39,5.39,5.37,5.38,43016.0,4.5252,4.5252,4.5084,4.5168,43016.0
2017-07-28 09:50:00,5.39,5.39,5.37,5.37,68244.0,4.5252,4.5252,4.5084,4.5084,68244.0
2017-07-28 09:55:00,5.37,5.39,5.36,5.37,79060.0,4.5084,4.5252,4.5,4.5084,79060.0
2017-07-28 10:00:00,5.37,5.38,5.36,5.36,79560.0,4.5084,4.5168,4.5,4.5,79560.0
2017-07-28 10:05:00,5.37,5.37,5.36,5.37,95648.0,4.5084,4.5084,4.5,4.5084,95648.0
2017-07-28 10:10:00,5.37,5.38,5.36,5.37,36628.0,4.5084,4.5168,4.5,4.5084,36628.0
2017-07-28 10:15:00,5.37,5.37,5.36,5.37,51936.0,4.5084,4.5084,4.5,4.5084,51936.0
2017-07-28 10:20:00,5.37,5.37,5.36,5.36,77492.0,4.5084,4.5084,4.5,4.5,77492.0
2017-07-28 10:25:00,5.37,5.38,5.37,5.37,47600.0,4.5084,4.5168,4.5084,4.5084,47600.0
2017-07-28 10:30:00,5.37,5.38,5.37,5.37,55044.0,4.5084,4.5168,4.5084,4.5084,55044.0
2017-07-28 10:35:00,5.37,5.37,5.36,5.36,26132.0,4.5084,4.5084,4.5,4.5,26132.0
2017-07-28 10:40:00,5.36,5.38,5.36,5.38,35272.0,4.5,4.5168,4.5,4.5168,35272.0
2017-07-28 10:45:00,5.38,5.38,5.36,5.37,122296.0,4.5168,4.5168,4.5,4.5084,122296.0
2017-07-28 10:50:00,5.37,5.38,5.37,5.38,28800.0,4.5084,4.5168,4.5084,4.5168,28800.0
2017-07-28 10:55:00,5.38,5.39,5.38,5.38,51348.0,4.5168,4.5252,4.5168,4.5168,51348.0
2017-07-28 11:00:00,5.38,5.38,5.37,5.37,38132.0,4.5168,4.5168,4.5084,4.5084,38132.0
2017-07-28 11:05:00,5.37,5.38,5.36,5.37,177992.0,4.5084,4.5168,4.5,4.5084,177992.0
2017-07-28 11:10:00,5.37,5.37,5.36,5.37,17008.0,4.5084,4.5084,4.5,4.5084,17008.0
2017-07-28 11:15:00,5.37,5.37,5.36,5.37,28548.0,4.5084,4.5084,4.5,4.5084,28548.0
2017-07-28 11:20:00,5.37,5.37,5.36,5.37,44032.0,4.5084,4.5084,4.5,4.5084,44032.0
2017-07-28 11:25:00,5.37,5.38,5.37,5.38,32728.0,4.5084,4.5168,4.5084,4.5168,32728.0
2017-07-28 11:30:00,5.38,5.38,5.37,5.38,41384.0,4.5168,4.5168,4.5084,4.5168,41384.0
2017-07-28 11:35:00,5.38,5.39,5.38,5.38,44668.0,4.5168,4.5252,4.5168,4.5168,44668.0
2017-07-28 11:40:00,5.38,5.38,5.37,5.37,21200.0,4.5168,4.5168,4.5084,4.5084,21200.0
2017-07-28 11:45:00,5.37,5.38,5.37,5.38,44204.0,4.5084,4.5168,4.5084,4.5168,44204.0
2017-07-28 11:50:00,5.38,5.38,5.37,5.38,29176.0,4.5168,4.5168,4.5084,4.5168,29176.0
2017-07-28 11:55:00,5.37,5.38,5.37,5.37,18600.0,4.5084,4.5168,4.5084,4.5084,18600.0
2017-07-28 12:00:00,5.38,5.38,5.37,5.37,35716.0,4.5168,4.5168,4.5084,4.5084,35716.0
2017-07-28 12:05:00,5.37,5.37,5.37,5.37,17604.0,4.5084,4.5084,4.5084,4.5084,17604.0
2017-07-28 12:10:00,5.37,5.38,5.37,5.37,19712.0,4.5084,4.5168,4.5084,4.5084,19712.0
2017-07-28 12:15:00,5.37,5.38,5.37,5.38,32284.0,4.5084,4.5168,4.5084,4.5168,32284.0
2017-07-28 12:20:00,5.38,5.38,5.37,5.37,84168.0,4.5168,4.5168,4.5084,4.5084,84168.0
2017-07-28 12:25:00,5.37,5.37,5.36,5.37,19680.0,4.5084,4.5084,4.5,4.5084,19680.0
2017-07-28 12:30:00,5.37,5.37,5.36,5.37,24072.0,4.5084,4.5084,4.5,4.5084,24072.0
2017-07-28 12:35:00,5.37,5.37,5.36,5.37,32468.0,4.5084,4.5084,4.5,4.5084,32468.0
2017-07-28 12:40:00,5.36,5.36,5.35,5.36,34180.0,4.5,4.5,4.4916,4.5,34180.0
2017-07-28 12:45:00,5.36,5.37,5.36,5.37,36592.0,4.5,4.5084,4.5,4.5084,36592.0
2017-07-28 12:50:00,5.37,5.37,5.37,5.37,19924.0,4.5084,4.5084,4.5084,4.5084,19924.0
2017-07-28 12:55:00,5.37,5.37,5.36,5.36,71092.0,4.5084,4.5084,4.5,4.5,71092.0
2017-07-28 13:00:00,5.37,5.37,5.35,5.36,47320.0,4.5084,4.5084,4.4916,4.5,47320.0
2017-07-28 13:05:00,5.36,5.37,5.36,5.37,30420.0,4.5,4.5084,4.5,4.5084,30420.0
2017-07-28 13:10:00,5.37,5.37,5.36,5.37,30236.0,4.5084,4.5084,4.5,4.5084,30236.0
2017-07-28 13:15:00,5.37,5.37,5.37,5.37,19324.0,4.5084,4.5084,4.5084,4.5084,19324.0
2017-07-28 13:20:00,5.37,5.37,5.36,5.37,24848.0,4.5084,4.5084,4.5,4.5084,24848.0
2017-07-28 13:25:00,5.37,5.37,5.36,5.37,33124.0,4.5084,4.5084,4.5,4.5084,33124.0
2017-07-28 13:30:00,5.37,5.38,5.37,5.38,58116.0,4.5084,4.5168,4.5084,4.5168,58116.0
2017-07-28 13:35:00,5.38,5.38,5.37,5.37,39336.0,4.5168,4.5168,4.5084,4.5084,39336.0
2017-07-28 13:40:00,5.38,5.38,5.37,5.38,28032.0,4.5168,4.5168,4.5084,4.5168,28032.0
2017-07-28 13:45:00,5.38,5.38,5.37,5.38,38284.0,4.5168,4.5168,4.5084,4.5168,38284.0
2017-07-28 13:50:00,5.37,5.37,5.37,5.37,33356.0,4.5084,4.5084,4.5084,4.5084,33356.0
2017-07-28 13:55:00,5.37,5.37,5.37,5.37,29576.0,4.5084,4.5084,4.5084,4.5084,29576.0
2017-07-28 14:00:00,5.37,5.37,5.36,5.36,39200.0,4.5084,4.5084,4.5,4.5,39200.0
2017-07-28 14:05:00,5.36,5.37,5.36,5.36,39020.0,4.5,4.5084,4.5,4.5,39020.0
2017-07-28 14:10:00,5.37,5.37,5.37,5.37,21532.0,4.5084,4.5084,4.5084,4.5084,21532.0
2017-07-28 14:15:00,5.37,5.37,5.36,5.37,59232.0,4.5084,4.5084,4.5,4.5084,59232.0
2017-07-28 14:20:00,5.36,5.37,5.36,5.37,30416.0,4.5,4.5084,4.5,4.5084,30416.0
2017-07-28 14:25:00,5.37,5.37,5.37,5.37,30160.0,4.5084,4.5084,4.5084,4.5084,30160.0
2017-07-28 14:30:00,5.37,5.37,5.36,5.37,38348.0,4.5084,4.5084,4.5,4.5084,38348.0
2017-07-28 14:35:00,5.36,5.37,5.36,5.36,25812.0,4.5,4.5084,4.5,4.5,25812.0
2017-07-28 14:40:00,5.36,5.36,5.36,5.36,18372.0,4.5,4.5,4.5,4.5,18372.0
2017-07-28 14:45:00,5.36,5.36,5.36,5.36,23324.0,4.5,4.5,4.5,4.5,23324.0
2017-07-28 14:50:00,5.36,5.37,5.36,5.36,38280.0,4.5,4.5084,4.5,4.5,38280.0
2017-07-28 14:55:00,5.36,5.37,5.36,5.36,29312.0,4.5,4.5084,4.5,4.5,29312.0
2017-07-28 15:00:00,5.36,5.37,5.36,5.37,21540.0,4.5,4.5084,4.5,4.5084,21540.0
2017-07-28 15:05:00,5.37,5.37,5.36,5.36,66140.0,4.5084,4.5084,4.5,4.5,66140.0
2017-07-28 15:10:00,5.36,5.36,5.36,5.36,43884.0,4.5,4.5,4.5,4.5,43884.0
2017-07-28 15:15:00,5.36,5.36,5.36,5.36,42132.0,4.5,4.5,4.5,4.5,42132.0
2017-07-28 15:20:00,5.36,5.36,5.36,5.36,53792.0,4.5,4.5,4.5,4.5,53792.0
2017-07-28 15:25:00,5.36,5.36,5.35,5.36,76736.0,4.5,4.5,4.4916,4.5,76736.0
2017-07-28 15:30:00,5.36,5.36,5.36,5.36,50564.0,4.5,4.5,4.5,4.5,50564.0
2017-07-28 15:35:00,5.36,5.36,5.36,5.36,93712.0,4.5,4.5,4.5,4.5,93712.0
2017-07-28 15:40:00,5.36,5.37,5.36,5.36,84264.0,4.5,4.5084,4.5,4.5,84264.0
2017-07-28 15:45:00,5.36,5.36,5.36,5.36,137584.0,4.5,4.5,4.5,4.5,137584.0
2017-07-28 15:50:00,5.36,5.38,5.36,5.38,187064.0,4.5,4.5168,4.5,4.5168,187064.0
2017-07-28 15:55:00,5.38,5.38,5.38,5.38,420800.0,4.5168,4.5168,4.5168,4.5168,420800.0
2017-07-31 09:30:00,5.39,5.41,5.39,5.41,63212.0,4.5252,4.5419,4.5252,4.5419,63212.0
2017-07-31 09:35:00,5.4,5.41,5.38,5.4,25864.0,4.5335,4.5419,4.5168,4.5335,25864.0
2017-07-31 09:40:00,5.4,5.41,5.4,5.4,39592.0,4.5335,4.5419,4.5335,4.5335,39592.0
2017-07-31 09:45:00,5.41,5.41,5.4,5.4,22020.0,4.5419,4.5419,4.5335,4.5335,22020.0
2017-07-31 09:50:00,5.4,5.4,5.4,5.4,35536.0,4.5335,4.5335,4.5335,4.5335,35536.0
2017-07-31 09:55:00,5.4,5.4,5.39,5.39,37580.0,4.5335,4.5335,4.5252,4.5252,37580.0
2017-07-31 10:00:00,5.39,5.39,5.38,5.39,45020.0,4.5252,4.5252,4.5168,4.5252,45020.0
2017-07-31 10:05:00,5.39,5.39,5.38,5.38,27488.0,4.5252,4.5252,4.5168,4.5168,27488.0
2017-07-31 10:10:00,5.38,5.38,5.37,5.38,21276.0,4.5168,4.5168,4.5084,4.5168,21276.0
2017-07-31 10:15:00,5.38,5.39,5.38,5.39,21692.0,4.5168,4.5252,4.5168,4.5252,21692.0
2017-07-31 10:20:00,5.39,5.39,5.39,5.39,17556.0,4.5252,4.5252,4.5252,4.5252,17556.0
2017-07-31 10:25:00,5.39,5.39,5.38,5.39,15816.0,4.5252,4.5252,4.5168,4.5252,15816.0
2017-07-31 10:30:00,5.39,5.39,5.38,5.38,17180.0,4.5252,4.5252,4.5168,4.5168,17180.0
2017-07-31 10:35:00,5.38,5.39,5.38,5.39,14400.0,4.5168,4.5252,4.5168,4.5252,14400.0
2017-07-31 10:40:00,5.38,5.38,5.37,5.37,73384.0,4.5168,4.5168,4.5084,4.5084,73384.0
2017-07-31 10:45:00,5.37,5.37,5.36,5.36,19200.0,4.5084,4.5084,4.5,4.5,19200.0
2017-07-31 10:50:00,5.36,5.37,5.35,5.37,21792.0,4.5,4.5084,4.4916,4.5084,21792.0
2017-07-31 10:55:00,5.37,5.38,5.36,5.38,15444.0,4.5084,4.5168,4.5,4.5168,15444.0
2017-07-31 11:00:00,5.38,5.39,5.37,5.39,20960.0,4.5168,4.5252,4.5084,4.5252,20960.0
2017-07-31 11:05:00,5.39,5.39,5.38,5.39,17588.0,4.5252,4.5252,4.5168,4.5252,17588.0
2017-07-31 11:10:00,5.39,5.39,5.38,5.38,18652.0,4.5252,4.5252,4.5168,4.5168,18652.0
2017-07-31 11:15:00,5.38,5.38,5.38,5.38,16268.0,4.5168,4.5168,4.5168,4.5168,16268.0
2017-07-31 11:20:00,5.39,5.39,5.39,5.39,17504.0,4.5252,4.5252,4.5252,4.5252,17504.0
2017-07-31 11:25:00,5.39,5.39,5.39,5.39,4500.0,4.5252,4.5252,4.5252,4.5252,4500.0
2017-07-31 11:30:00,5.39,5.4,5.39,5.4,12956.0,4.5252,4.5335,4.5252,4.5335,12956.0
2017-07-31 11:35:00,5.4,5.4,5.4,5.4,151640.0,4.5335,4.5335,4.5335,4.5335,151640.0
2017-07-31 11:40:00,5.4,5.4,5.4,5.4,35632.0,4.5335,4.5335,4.5335,4.5335,35632.0
2017-07-31 11:45:00,5.4,5.4,5.4,5.4,32940.0,4.5335,4.5335,4.5335,4.5335,32940.0
2017-07-31 11:50:00,5.4,5.41,5.4,5.41,15108.0,4.5335,4.5419,4.5335,4.5419,15108.0
2017-07-31 11:55:00,5.41,5.41,5.4,5.41,17796.0,4.5419,4.5419,4.5335,4.5419,17796.0
2017-07-31 12:00:00,5.41,5.41,5.41,5.41,9316.0,4.5419,4.5419,4.5419,4.5419,9316.0
2017-07-31 12:05:00,5.41,5.41,5.41,5.41,48936.0,4.5419,4.5419,4.5419,4.5419,48936.0
2017-07-31 12:10:00,5.41,5.41,5.4,5.4,19596.0,4.5419,4.5419,4.5335,4.5335,19596.0
2017-07-31 12:15:00,5.41,5.41,5.4,5.41,30064.0,4.5419,4.5419,4.5335,4.5419,30064.0
2017-07-31 12:20:00,5.41,5.41,5.4,5.41,19600.0,4.5419,4.5419,4.5335,4.5419,19600.0
2017-07-31 12:25:00,5.41,5.41,5.41,5.41,20000.0,4.5419,4.5419,4.5419,4.5419,20000.0
2017-07-31 12:30:00,5.41,5.42,5.41,5.42,8796.0,4.5419,4.5503,4.5419,4.5503,8796.0
2017-07-31 12:35:00,5.42,5.42,5.42,5.42,24496.0,4.5503,4.5503,4.5503,4.5503,24496.0
2017-07-31 12:40:00,5.42,5.42,5.42,5.42,20556.0,4.5503,4.5503,4.5503,4.5503,20556.0
2017-07-31 12:45:00,5.42,5.43,5.41,5.43,32212.0,4.5503,4.5587,4.5419,4.5587,32212.0
2017-07-31 12:50:00,5.43,5.43,5.43,5.43,20000.0,4.5587,4.5587,4.5587,4.5587,20000.0
2017-07-31 12:55:00,5.43,5.43,5.43,5.43,14036.0,4.5587,4.5587,4.5587,4.5587,14036.0
2017-07-31 13:00:00,5.43,5.43,5.43,5.43,13208.0,4.5587,4.5587,4.5587,4.5587,13208.0
2017-07-31 13:05:00,5.43,5.44,5.43,5.43,21232.0,4.5587,4.5671,4.5587,4.5587,21232.0
2017-07-31 13:10:00,5.43,5.43,5.43,5.43,15508.0,4.5587,4.5587,4.5587,4.5587,15508.0
2017-07-31 13:15:00,5.43,5.43,5.43,5.43,23588.0,4.5587,4.5587,4.5587,4.5587,23588.0
2017-07-31 13:20:00,5.43,5.43,5.43,5.43,16004.0,4.5587,4.5587,4.5587,4.5587,16004.0
2017-07-31 13:25:00,5.43,5.43,5.42,5.43,35796.0,4.5587,4.5587,4.5503,4.5587,35796.0
2017-07-31 13:30:00,5.43,5.43,5.43,5.43,6000.0,4.5587,4.5587,4.5587,4.5587,6000.0
2017-07-31 13:35:00,5.43,5.43,5.42,5.42,62228.0,4.5587,4.5587,4.5503,4.5503,62228.0
2017-07-31 13:40:00,5.42,5.42,5.41,5.41,62644.0,4.5503,4.5503,4.5419,4.5419,62644.0
2017-07-31 13:45:00,5.41,5.42,5.41,5.41,63372.0,4.5419,4.5503,4.5419,4.5419,63372.0
2017-07-31 13:50:00,5.41,5.41,5.41,5.41,122944.0,4.5419,4.5419,4.5419,4.5419,122944.0
2017-07-31 13:55:00,5.41,5.41,5.4,5.41,63140.0,4.5419,4.5419,4.5335,4.5419,63140.0
2017-07-31 14:00:00,5.41,5.42,5.41,5.42,46004.0,4.5419,4.5503,4.5419,4.5503,46004.0
2017-07-31 14:05:00,5.42,5.42,5.42,5.42,41776.0,4.5503,4.5503,4.5503,4.5503,41776.0
2017-07-31 14:10:00,5.42,5.43,5.42,5.43,35992.0,4.5503,4.5587,4.5503,4.5587,35992.0
2017-07-31 14:15:00,5.43,5.43,5.42,5.42,44456.0,4.5587,4.5587,4.5503,4.5503,44456.0
2017-07-31 14:20:00,5.42,5.43,5.42,5.43,43496.0,4.5503,4.5587,4.5503,4.5587,43496.0
2017-07-31 14:25:00,5.43,5.43,5.43,5.43,33112.0,4.5587,4.5587,4.5587,4.5587,33112.0
2017-07-31 14:30:00,5.43,5.44,5.43,5.44,110208.0,4.5587,4.5671,4.5587,4.5671,110208.0
2017-07-31 14:35:00,5.43,5.44,5.43,5.43,52172.0,4.5587,4.5671,4.5587,4.5587,52172.0
2017-07-31 14:40:00,5.43,5.43,5.43,5.43,26416.0,4.5587,4.5587,4.5587,4.5587,26416.0
2017-07-31 14:45:00,5.43,5.44,5.43,5.43,88208.0,4.5587,4.5671,4.5587,4.5587,88208.0
2017-07-31 14:50:00,5.43,5.43,5.4,5.41,370776.0,4.5587,4.5587,4.5335,4.5419,370776.0
2017-07-31 14:55:00,5.41,5.41,5.4,5.41,110564.0,4.5419,4.5419,4.5335,4.5419,110564.0
2017-07-31 15:00:00,5.41,5.41,5.4,5.4,79812.0,4.5419,4.5419,4.5335,4.5335,79812.0
2017-07-31 15:05:00,5.4,5.4,5.4,5.4,39648.0,4.5335,4.5335,4.5335,4.5335,39648.0
2017-07-31 15:10:00,5.4,5.41,5.4,5.41,77348.0,4.5335,4.5419,4.5335,4.5419,77348.0
2017-07-31 15:15:00,5.41,5.42,5.41,5.41,76500.0,4.5419,4.5503,4.5419,4.5419,76500.0
2017-07-31 15:20:00,5.42,5.42,5.41,5.41,77576.0,4.5503,4.5503,4.5419,4.5419,77576.0
2017-07-31 15:25:00,5.42,5.42,5.41,5.42,72312.0,4.5503,4.5503,4.5419,4.5503,72312.0
2017-07-31 15:30:00,5.42,5.42,5.42,5.42,69968.0,4.5503,4.5503,4.5503,4.5503,69968.0
2017-07-31 15:35:00,5.42,5.42,5.41,5.42,103072.0,4.5503,4.5503,4.5419,4.5503,103072.0
2017-07-31 15:40:00,5.41,5.42,5.41,5.41,252732.0,4.5419,4.5503,4.5419,4.5419,252732.0
2017-07-31 15:45:00,5.41,5.42,5.41,5.42,197508.0,4.5419,4.5503,4.5419,4.5503,197508.0
2017-07-31 15:50:00,5.42,5.42,5.42,5.42,229604.0,4.5503,4.5503,4.5503,4.5503,229604.0
2017-07-31 15:55:00,5.42,5.43,5.42,5.42,491720.0,4.5503,4.5587,4.5503,4.5503,491720.0
2017-08-01 09:30:00,5.42,5.42,5.37,5.38,96224.0,4.5503,4.5503,4.5084,4.5168,96224.0
2017-08-01 09:35:00,5.38,5.38,5.36,5.36,69176.0,4.5168,4.5168,4.5,4.5,69176.0
2017-08-01 09:40:00,5.36,5.38,5.36,5.38,65740.0,4.5,4.5168,4.5,4.5168,65740.0
2017-08-01 09:45:00,5.37,5.38,5.37,5.38,40204.0,4.5084,4.5168,4.5084,4.5168,40204.0
2017-08-01 09:50:00,5.38,5.38,5.36,5.36,56944.0,4.5168,4.5168,4.5,4.5,56944.0
2017-08-01 09:55:00,5.36,5.36,5.33,5.33,113680.0,4.5,4.5,4.4748,4.4748,113680.0
2017-08-01 10:00:00,5.33,5.33,5.32,5.33,71260.0,4.4748,4.4748,4.4664,4.4748,71260.0
2017-08-01 10:05:00,5.33,5.34,5.32,5.32,71428.0,4.4748,4.4832,4.4664,4.4664,71428.0
2017-08-01 10:10:00,5.32,5.32,5.31,5.32,41504.0,4.4664,4.4664,4.458,4.4664,41504.0
2017-08-01 10:15:00,5.32,5.32,5.3,5.3,42252.0,4.4664,4.4664,4.4496,4.4496,42252.0
2017-08-01 10:20:00,5.3,5.31,5.29,5.29,105324.0,4.4496,4.458,4.4412,4.4412,105324.0
2017-08-01 10:25:00,5.29,5.31,5.29,5.31,39852.0,4.4412,4.458,4.4412,4.458,39852.0
2017-08-01 10:30:00,5.31,5.33,5.31,5.33,39316.0,4.458,4.4748,4.458,4.4748,39316.0
2017-08-01 10:35:00,5.33,5.33,5.31,5.32,55800.0,4.4748,4.4748,4.458,4.4664,55800.0
2017-08-01 10:40:00,5.32,5.32,5.31,5.32,62672.0,4.4664,4.4664,4.458,4.4664,62672.0
2017-08-01 10:45:00,5.32,5.33,5.32,5.33,47820.0,4.4664,4.4748,4.4664,4.4748,47820.0
2017-08-01 10:50:00,5.33,5.34,5.32,5.34,83332.0,4.4748,4.4832,4.4664,4.4832,83332.0
2017-08-01 10:55:00,5.34,5.34,5.33,5.33,40400.0,4.4832,4.4832,4.4748,4.4748,40400.0
2017-08-01 11:00:00,5.33,5.34,5.33,5.34,53268.0,4.4748,4.4832,4.4748,4.4832,53268.0
2017-08-01 11:05:00,5.34,5.35,5.34,5.34,60244.0,4.4832,4.4916,4.4832,4.4832,60244.0
2017-08-01 11:10:00,5.34,5.35,5.34,5.35,35600.0,4.4832,4.4916,4.4832,4.4916,35600.0
2017-08-01 11:15:00,5.35,5.35,5.34,5.34,39080.0,4.4916,4.4916,4.4832,4.4832,39080.0
2017-08-01 11:20:00,5.34,5.34,5.33,5.34,24080.0,4.4832,4.4832,4.4748,4.4832,24080.0
2017-08-01 11:25:00,5.34,5.35,5.34,5.35,63496.0,4.4832,4.4916,4.4832,4.4916,63496.0
2017-08-01 11:30:00,5.35,5.36,5.35,5.35,59692.0,4.4916,4.5,4.4916,4.4916,59692.0
2017-08-01 11:35:00,5.36,5.36,5.34,5.35,41360.0,4.5,4.5,4.4832,4.4916,41360.0
2017-08-01 11:40:00,5.35,5.35,5.34,5.34,86020.0,4.4916,4.4916,4.4832,4.4832,86020.0
2017-08-01 11:45:00,5.34,5.34,5.33,5.33,61340.0,4.4832,4.4832,4.4748,4.4748,61340.0
2017-08-01 11:50:00,5.33,5.33,5.32,5.32,21184.0,4.4748,4.4748,4.4664,4.4664,21184.0
2017-08-01 11:55:00,5.32,5.32,5.31,5.32,114316.0,4.4664,4.4664,4.458,4.4664,114316.0
2017-08-01 12:00:00,5.32,5.32,5.31,5.32,39072.0,4.4664,4.4664,4.458,4.4664,39072.0
2017-08-01 12:05:00,5.32,5.33,5.32,5.32,47876.0,4.4664,4.4748,4.4664,4.4664,47876.0
2017-08-01 12:10:00,5.32,5.32,5.31,5.31,29800.0,4.4664,4.4664,4.458,4.458,29800.0
2017-08-01 12:15:00,5.31,5.32,5.31,5.31,22760.0,4.458,4.4664,4.458,4.458,22760.0
2017-08-01 12:20:00,5.32,5.32,5.31,5.32,35900.0,4.4664,4.4664,4.458,4.4664,35900.0
2017-08-01 12:25:00,5.32,5.32,5.32,5.32,39496.0,4.4664,4.4664,4.4664,4.4664,39496.0
2017-08-01 12:30:00,5.32,5.32,5.3,5.3,168588.0,4.4664,4.4664,4.4496,4.4496,168588.0
2017-08-01 12:35:00,5.3,5.3,5.3,5.3,44444.0,4.4496,4.4496,4.4496,4.4496,44444.0
2017-08-01 12:40:00,5.3,5.3,5.3,5.3,42888.0,4.4496,4.4496,4.4496,4.4496,42888.0
2017-08-01 12:45:00,5.3,5.3,5.3,5.3,35956.0,4.4496,4.4496,4.4496,4.4496,35956.0
2017-08-01 12:50:00,5.3,5.3,5.29,5.29,20560.0,4.4496,4.4496,4.4412,4.4412,20560.0
2017-08-01 12:55:00,5.3,5.3,5.29,5.3,41476.0,4.4496,4.4496,4.4412,4.4496,41476.0
2017-08-01 13:00:00,5.3,5.3,5.29,5.3,63096.0,4.4496,4.4496,4.4412,4.4496,63096.0
2017-08-01 13:05:00,5.3,5.31,5.3,5.31,32160.0,4.4496,4.458,4.4496,4.458,32160.0
2017-08-01 13:10:00,5.31,5.31,5.31,5.31,23156.0,4.458,4.458,4.458,4.458,23156.0
2017-08-01 13:15:00,5.31,5.32,5.31,5.32,19592.0,4.458,4.4664,4.458,4.4664,19592.0
2017-08-01 13:20:00,5.32,5.32,5.31,5.31,35532.0,4.4664,4.4664,4.458,4.458,35532.0
2017-08-01 13:25:00,5.31,5.31,5.3,5.31,37592.0,4.458,4.458,4.4496,4.458,37592.0
2017-08-01 13:30:00,5.31,5.31,5.3,5.3,13000.0,4.458,4.458,4.4496,4.4496,13000.0
2017-08-01 13:35:00,5.3,5.3,5.3,5.3,34760.0,4.4496,4.4496,4.4496,4.4496,34760.0
2017-08-01 13:40:00,5.3,5.31,5.3,5.31,25412.0,4.4496,4.458,4.4496,4.458,25412.0
2017-08-01 13:45:00,5.31,5.32,5.31,5.32,31300.0,4.458,4.4664,4.458,4.4664,31300.0
2017-08-01 13:50:00,5.32,5.32,5.31,5.31,54508.0,4.4664,4.4664,4.458,4.458,54508.0
2017-08-01 13:55:00,5.31,5.32,5.31,5.32,11596.0,4.458,4.4664,4.458,4.4664,11596.0
2017-08-01 14:00:00,5.32,5.33,5.32,5.33,79428.0,4.4664,4.4748,4.4664,4.4748,79428.0
2017-08-01 14:05:00,5.33,5.33,5.33,5.33,22440.0,4.4748,4.4748,4.4748,4.4748,22440.0
2017-08-01 14:10:00,5.33,5.34,5.33,5.34,35460.0,4.4748,4.4832,4.4748,4.4832,35460.0
2017-08-01 14:15:00,5.34,5.34,5.33,5.33,33548.0,4.4832,4.4832,4.4748,4.4748,33548.0
2017-08-01 14:20:00,5.33,5.33,5.32,5.33,58424.0,4.4748,4.4748,4.4664,4.4748,58424.0
2017-08-01 14:25:00,5.33,5.33,5.32,5.33,9740.0,4.4748,4.4748,4.4664,4.4748,9740.0
2017-08-01 14:30:00,5.32,5.33,5.32,5.33,252076.0,4.4664,4.4748,4.4664,4.4748,252076.0
2017-08-01 14:35:00,5.33,5.33,5.32,5.32,8200.0,4.4748,4.4748,4.4664,4.4664,8200.0
2017-08-01 14:40:00,5.33,5.33,5.32,5.32,65920.0,4.4748,4.4748,4.4664,4.4664,65920.0
2017-08-01 14:45:00,5.32,5.33,5.32,5.33,32824.0,4.4664,4.4748,4.4664,4.4748,32824.0
2017-08-01 14:50:00,5.33,5.34,5.33,5.34,36376.0,4.4748,4.4832,4.4748,4.4832,36376.0
2017-08-01 14:55:00,5.34,5.34,5.33,5.33,52036.0,4.4832,4.4832,4.4748,4.4748,52036.0
2017-08-01 15:00:00,5.33,5.33,5.32,5.32,39220.0,4.4748,4.4748,4.4664,4.4664,39220.0
2017-08-01 15:05:00,5.32,5.33,5.32,5.33,48064.0,4.4664,4.4748,4.4664,4.4748,48064.0
2017-08-01 15:10:00,5.33,5.34,5.33,5.34,24528.0,4.4748,4.4832,4.4748,4.4832,24528.0
2017-08-01 15:15:00,5.34,5.35,5.34,5.35,63056.0,4.4832,4.4916,4.4832,4.4916,63056.0
2017-08-01 15:20:00,5.34,5.35,5.34,5.35,36584.0,4.4832,4.4916,4.4832,4.4916,36584.0
2017-08-01 15:25:00,5.35,5.35,5.35,5.35,55004.0,4.4916,4.4916,4.4916,4.4916,55004.0
2017-08-01 15:30:00,5.35,5.35,5.35,5.35,68852.0,4.4916,4.4916,4.4916,4.4916,68852.0
2017-08-01 15:35:00,5.35,5.35,5.34,5.34,120412.0,4.4916,4.4916,4.4832,4.4832,120412.0
2017-08-01 15:40:00,5.34,5.36,5.34,5.36,106280.0,4.4832,4.5,4.4832,4.5,106280.0
2017-08-01 15:45:00,5.36,5.36,5.35,5.36,175632.0,4.5,4.5,4.4916,4.5,175632.0
2017-08-01 15:50:00,5.36,5.36,5.36,5.36,166004.0,4.5,4.5,4.5,4.5,166004.0
2017-08-01 15:55:00,5.36,5.37,5.34,5.34,2215596.0,4.5,4.5084,4.4832,4.4832,2215596.0
2017-08-02 09:30:00,5.33,5.36,5.32,5.36,57468.0,4.4748,4.5,4.4664,4.5,57468.0
2017-08-02 09:35:00,5.35,5.4,5.35,5.39,39728.0,4.4916,4.5335,4.4916,4.5252,39728.0
2017-08-02 09:40:00,5.39,5.39,5.37,5.37,45228.0,4.5252,4.5252,4.5084,4.5084,45228.0
2017-08-02 09:45:00,5.37,5.37,5.36,5.37,126104.0,4.5084,4.5084,4.5,4.5084,126104.0
2017-08-02 09:50:00,5.37,5.38,5.37,5.38,41376.0,4.5084,4.5168,4.5084,4.5168,41376.0
2017-08-02 09:55:00,5.38,5.4,5.38,5.38,28776.0,4.5168,4.5335,4.5168,4.5168,28776.0
2017-08-02 10:00:00,5.38,5.39,5.38,5.39,55284.0,4.5168,4.5252,4.5168,4.5252,55284.0
2017-08-02 10:05:00,5.39,5.4,5.39,5.4,60132.0,4.5252,4.5335,4.5252,4.5335,60132.0
2017-08-02 10:10:00,5.4,5.41,5.4,5.4,27156.0,4.5335,4.5419,4.5335,4.5335,27156.0
2017-08-02 10:15:00,5.4,5.4,5.37,5.38,50572.0,4.5335,4.5335,4.5084,4.5168,50572.0
2017-08-02 10:20:00,5.38,5.38,5.37,5.37,34928.0,4.5168,4.5168,4.5084,4.5084,34928.0
2017-08-02 10:25:00,5.37,5.38,5.37,5.38,28432.0,4.5084,4.5168,4.5084,4.5168,28432.0
2017-08-02 10:30:00,5.38,5.38,5.37,5.37,40556.0,4.5168,4.5168,4.5084,4.5084,40556.0
2017-08-02 10:35:00,5.37,5.38,5.37,5.37,35456.0,4.5084,4.5168,4.5084,4.5084,35456.0
2017-08-02 10:40:00,5.37,5.37,5.36,5.36,38864.0,4.5084,4.5084,4.5,4.5,38864.0
2017-08-02 10:45:00,5.36,5.37,5.34,5.34,139252.0,4.5,4.5084,4.4832,4.4832,139252.0
2017-08-02 10:50:00,5.34,5.35,5.34,5.35,48192.0,4.4832,4.4916,4.4832,4.4916,48192.0
2017-08-02 10:55:00,5.35,5.35,5.34,5.35,46712.0,4.4916,4.4916,4.4832,4.4916,46712.0
2017-08-02 11:00:00,5.35,5.36,5.34,5.36,50416.0,4.4916,4.5,4.4832,4.5,50416.0
2017-08-02 11:05:00,5.36,5.36,5.33,5.34,77516.0,4.5,4.5,4.4748,4.4832,77516.0
2017-08-02 11:10:00,5.34,5.35,5.33,5.34,158024.0,4.4832,4.4916,4.4748,4.4832,158024.0
2017-08-02 11:15:00,5.35,5.36,5.35,5.36,56328.0,4.4916,4.5,4.4916,4.5,56328.0
2017-08-02 11:20:00,5.36,5.37,5.36,5.36,38988.0,4.5,4.5084,4.5,4.5,38988.0
2017-08-02 11:25:00,5.36,5.37,5.36,5.37,25200.0,4.5,4.5084,4.5,4.5084,25200.0
2017-08-02 11:30:00,5.37,5.37,5.36,5.37,26184.0,4.5084,4.5084,4.5,4.5084,26184.0
2017-08-02 11:35:00,5.37,5.37,5.36,5.36,22800.0,4.5084,4.5084,4.5,4.5,22800.0
2017-08-02 11:40:00,5.37,5.38,5.37,5.37,39880.0,4.5084,4.5168,4.5084,4.5084,39880.0
2017-08-02 11:45:00,5.38,5.38,5.38,5.38,31956.0,4.5168,4.5168,4.5168,4.5168,31956.0
2017-08-02 11:50:00,5.38,5.38,5.37,5.37,28872.0,4.5168,4.5168,4.5084,4.5084,28872.0
2017-08-02 11:55:00,5.37,5.37,5.37,5.37,17120.0,4.5084,4.5084,4.5084,4.5084,17120.0
2017-08-02 12:00:00,5.37,5.39,5.37,5.38,37760.0,4.5084,4.5252,4.5084,4.5168,37760.0
2017-08-02 12:05:00,5.38,5.38,5.38,5.38,31552.0,4.5168,4.5168,4.5168,4.5168,31552.0
2017-08-02 12:10:00,5.38,5.38,5.37,5.37,31552.0,4.5168,4.5168,4.5084,4.5084,31552.0
2017-08-02 12:15:00,5.37,5.38,5.37,5.37,48828.0,4.5084,4.5168,4.5084,4.5084,48828.0
2017-08-02 12:20:00,5.37,5.37,5.37,5.37,19800.0,4.5084,4.5084,4.5084,4.5084,19800.0
2017-08-02 12:25:00,5.37,5.38,5.37,5.37,26792.0,4.5084,4.5168,4.5084,4.5084,26792.0
2017-08-02 12:30:00,5.37,5.37,5.36,5.37,13844.0,4.5084,4.5084,4.5,4.5084,13844.0
2017-08-02 12:35:00,5.37,5.37,5.36,5.36,20780.0,4.5084,4.5084,4.5,4.5,20780.0
2017-08-02 12:40:00,5.36,5.36,5.36,5.36,30364.0,4.5,4.5,4.5,4.5,30364.0
2017-08-02 12:45:00,5.36,5.37,5.36,5.36,32516.0,4.5,4.5084,4.5,4.5,32516.0
2017-08-02 12:50:00,5.36,5.36,5.35,5.35,25252.0,4.5,4.5,4.4916,4.4916,25252.0
2017-08-02 12:55:00,5.35,5.36,5.35,5.35,12684.0,4.4916,4.5,4.4916,4.4916,12684.0
2017-08-02 13:00:00,5.36,5.36,5.35,5.36,21812.0,4.5,4.5,4.4916,4.5,21812.0
2017-08-02 13:05:00,5.36,5.37,5.36,5.37,36872.0,4.5,4.5084,4.5,4.5084,36872.0
2017-08-02 13:10:00,5.37,5.37,5.37,5.37,16180.0,4.5084,4.5084,4.5084,4.5084,16180.0
2017-08-02 13:15:00,5.37,5.38,5.37,5.37,32984.0,4.5084,4.5168,4.5084,4.5084,32984.0
2017-08-02 13:20:00,5.37,5.37,5.37,5.37,25344.0,4.5084,4.5084,4.5084,4.5084,25344.0
2017-08-02 13:25:00,5.37,5.37,5.36,5.36,17584.0,4.5084,4.5084,4.5,4.5,17584.0
2017-08-02 13:30:00,5.36,5.37,5.36,5.37,23612.0,4.5,4.5084,4.5,4.5084,23612.0
2017-08-02 13:35:00,5.37,5.37,5.37,5.37,50196.0,4.5084,4.5084,4.5084,4.5084,50196.0
2017-08-02 13:40:00,5.37,5.38,5.37,5.37,15200.0,4.5084,4.5168,4.5084,4.5084,15200.0
2017-08-02 13:45:00,5.37,5.37,5.37,5.37,37172.0,4.5084,4.5084,4.5084,4.5084,37172.0
2017-08-02 13:50:00,5.37,5.37,5.37,5.37,7600.0,4.5084,4.5084,4.5084,4.5084,7600.0
2017-08-02 13:55:00,5.37,5.38,5.37,5.37,23600.0,4.5084,4.5168,4.5084,4.5084,23600.0
2017-08-02 14:00:00,5.37,5.37,5.37,5.37,10000.0,4.5084,4.5084,4.5084,4.5084,10000.0
2017-08-02 14:05:00,5.37,5.38,5.37,5.37,50124.0,4.5084,4.5168,4.5084,4.5084,50124.0
2017-08-02 14:10:00,5.37,5.38,5.37,5.38,18444.0,4.5084,4.5168,4.5084,4.5168,18444.0
2017-08-02 14:15:00,5.38,5.38,5.37,5.37,26540.0,4.5168,4.5168,4.5084,4.5084,26540.0
2017-08-02 14:20:00,5.37,5.38,5.37,5.38,75744.0,4.5084,4.5168,4.5084,4.5168,75744.0
2017-08-02 14:25:00,5.38,5.38,5.38,5.38,30400.0,4.5168,4.5168,4.5168,4.5168,30400.0
2017-08-02 14:30:00,5.38,5.38,5.37,5.38,38252.0,4.5168,4.5168,4.5084,4.5168,38252.0
2017-08-02 14:35:00,5.38,5.38,5.37,5.38,36936.0,4.5168,4.5168,4.5084,4.5168,36936.0
2017-08-02 14:40:00,5.38,5.38,5.38,5.38,36688.0,4.5168,4.5168,4.5168,4.5168,36688.0
2017-08-02 14:45:00,5.38,5.38,5.36,5.36,135276.0,4.5168,4.5168,4.5,4.5,135276.0
2017-08-02 14:50:00,5.36,5.36,5.36,5.36,19940.0,4.5,4.5,4.5,4.5,19940.0
2017-08-02 14:55:00,5.36,5.36,5.36,5.36,42668.0,4.5,4.5,4.5,4.5,42668.0
2017-08-02 15:00:00,5.36,5.36,5.36,5.36,14964.0,4.5,4.5,4.5,4.5,14964.0
2017-08-02 15:05:00,5.36,5.36,5.36,5.36,25844.0,4.5,4.5,4.5,4.5,25844.0
2017-08-02 15:10:00,5.36,5.37,5.36,5.36,47192.0,4.5,4.5084,4.5,4.5,47192.0
2017-08-02 15:15:00,5.36,5.36,5.35,5.35,25920.0,4.5,4.5,4.4916,4.4916,25920.0
2017-08-02 15:20:00,5.36,5.36,5.35,5.35,14000.0,4.5,4.5,4.4916,4.4916,14000.0
2017-08-02 15:25:00,5.35,5.36,5.35,5.36,35036.0,4.4916,4.5,4.4916,4.5,35036.0
2017-08-02 15:30:00,5.36,5.36,5.35,5.35,43044.0,4.5,4.5,4.4916,4.4916,43044.0
2017-08-02 15:35:00,5.35,5.35,5.34,5.35,81896.0,4.4916,4.4916,4.4832,4.4916,81896.0
2017-08-02 15:40:00,5.35,5.35,5.34,5.35,92796.0,4.4916,4.4916,4.4832,4.4916,92796.0
2017-08-02 15:45:00,5.34,5.35,5.34,5.35,54452.0,4.4832,4.4916,4.4832,4.4916,54452.0
2017-08-02 15:50:00,5.35,5.35,5.34,5.35,170696.0,4.4916,4.4916,4.4832,4.4916,170696.0
2017-08-02 15:55:00,5.35,5.35,5.34,5.35,548192.0,4.4916,4.4916,4.4832,4.4916,548192.0
2017-08-03 09:30:00,5.33,5.4,5.33,5.38,69028.0,4.4748,4.5335,4.4748,4.5168,69028.0
2017-08-03 09:35:00,5.38,5.41,5.37,5.39,38588.0,4.5168,4.5419,4.5084,4.5252,38588.0
2017-08-03 09:40:00,5.39,5.42,5.36,5.41,93772.0,4.5252,4.5503,4.5,4.5419,93772.0
2017-08-03 09:45:00,5.42,5.42,5.4,5.41,89580.0,4.5503,4.5503,4.5335,4.5419,89580.0
2017-08-03 09:50:00,5.4,5.4,5.39,5.39,71812.0,4.5335,4.5335,4.5252,4.5252,71812.0
2017-08-03 09:55:00,5.39,5.41,5.39,5.41,38628.0,4.5252,4.5419,4.5252,4.5419,38628.0
2017-08-03 10:00:00,5.41,5.41,5.39,5.41,41452.0,4.5419,4.5419,4.5252,4.5419,41452.0
2017-08-03 10:05:00,5.4,5.42,5.4,5.42,34744.0,4.5335,4.5503,4.5335,4.5503,34744.0
2017-08-03 10:10:00,5.42,5.42,5.41,5.42,39816.0,4.5503,4.5503,4.5419,4.5503,39816.0
2017-08-03 10:15:00,5.42,5.42,5.42,5.42,29936.0,4.5503,4.5503,4.5503,4.5503,29936.0
2017-08-03 10:20:00,5.42,5.42,5.41,5.42,44808.0,4.5503,4.5503,4.5419,4.5503,44808.0
2017-08-03 10:25:00,5.42,5.43,5.41,5.42,66016.0,4.5503,4.5587,4.5419,4.5503,66016.0
2017-08-03 10:30:00,5.42,5.44,5.42,5.43,43668.0,4.5503,4.5671,4.5503,4.5587,43668.0
2017-08-03 10:35:00,5.43,5.44,5.42,5.42,36528.0,4.5587,4.5671,4.5503,4.5503,36528.0
2017-08-03 10:40:00,5.42,5.43,5.42,5.43,17800.0,4.5503,4.5587,4.5503,4.5587,17800.0
2017-08-03 10:45:00,5.43,5.43,5.43,5.43,37612.0,4.5587,4.5587,4.5587,4.5587,37612.0
2017-08-03 10:50:00,5.43,5.43,5.42,5.42,48796.0,4.5587,4.5587,4.5503,4.5503,48796.0
2017-08-03 10:55:00,5.42,5.45,5.42,5.45,40872.0,4.5503,4.5755,4.5503,4.5755,40872.0
2017-08-03 11:00:00,5.45,5.46,5.44,5.44,72436.0,4.5755,4.5839,4.5671,4.5671,72436.0
2017-08-03 11:05:00,5.44,5.44,5.43,5.44,32380.0,4.5671,4.5671,4.5587,4.5671,32380.0
2017-08-03 11:10:00,5.44,5.44,5.43,5.44,98888.0,4.5671,4.5671,4.5587,4.5671,98888.0
2017-08-03 11:15:00,5.44,5.45,5.44,5.45,70964.0,4.5671,4.5755,4.5671,4.5755,70964.0
2017-08-03 11:20:00,5.45,5.45,5.43,5.43,43876.0,4.5755,4.5755,4.5587,4.5587,43876.0
2017-08-03 11:25:00,5.43,5.44,5.43,5.44,123488.0,4.5587,4.5671,4.5587,4.5671,123488.0
2017-08-03 11:30:00,5.44,5.44,5.42,5.42,33096.0,4.5671,4.5671,4.5503,4.5503,33096.0
2017-08-03 11:35:00,5.42,5.44,5.42,5.43,39860.0,4.5503,4.5671,4.5503,4.5587,39860.0
2017-08-03 11:40:00,5.43,5.44,5.43,5.44,31304.0,4.5587,4.5671,4.5587,4.5671,31304.0
2017-08-03 11:45:00,5.44,5.44,5.44,5.44,40484.0,4.5671,4.5671,4.5671,4.5671,40484.0
2017-08-03 11:50:00,5.44,5.45,5.44,5.44,16000.0,4.5671,4.5755,4.5671,4.5671,16000.0
2017-08-03 11:55:00,5.44,5.45,5.43,5.43,39792.0,4.5671,4.5755,4.5587,4.5587,39792.0
2017-08-03 12:00:00,5.43,5.43,5.43,5.43,24228.0,4.5587,4.5587,4.5587,4.5587,24228.0
2017-08-03 12:05:00,5.43,5.44,5.43,5.43,29840.0,4.5587,4.5671,4.5587,4.5587,29840.0
2017-08-03 12:10:00,5.43,5.43,5.42,5.43,24408.0,4.5587,4.5587,4.5503,4.5587,24408.0
2017-08-03 12:15:00,5.43,5.43,5.42,5.43,18320.0,4.5587,4.5587,4.5503,4.5587,18320.0
2017-08-03 12:20:00,5.43,5.44,5.43,5.43,34444.0,4.5587,4.5671,4.5587,4.5587,34444.0
2017-08-03 12:25:00,5.43,5.43,5.42,5.43,29376.0,4.5587,4.5587,4.5503,4.5587,29376.0
2017-08-03 12:30:00,5.43,5.43,5.42,5.42,31000.0,4.5587,4.5587,4.5503,4.5503,31000.0
2017-08-03 12:35:00,5.41,5.42,5.41,5.42,19504.0,4.5419,4.5503,4.5419,4.5503,19504.0
2017-08-03 12:40:00,5.42,5.42,5.41,5.42,31384.0,4.5503,4.5503,4.5419,4.5503,31384.0
2017-08-03 12:45:00,5.42,5.42,5.41,5.41,19340.0,4.5503,4.5503,4.5419,4.5419,19340.0
2017-08-03 12:50:00,5.41,5.42,5.41,5.42,13352.0,4.5419,4.5503,4.5419,4.5503,13352.0
2017-08-03 12:55:00,5.42,5.42,5.41,5.42,20200.0,4.5503,4.5503,4.5419,4.5503,20200.0
2017-08-03 13:00:00,5.41,5.42,5.41,5.42,24380.0,4.5419,4.5503,4.5419,4.5503,24380.0
2017-08-03 13:05:00,5.42,5.42,5.41,5.41,10944.0,4.5503,4.5503,4.5419,4.5419,10944.0
2017-08-03 13:10:00,5.41,5.41,5.4,5.41,25696.0,4.5419,4.5419,4.5335,4.5419,25696.0
2017-08-03 13:15:00,5.41,5.41,5.4,5.41,16792.0,4.5419,4.5419,4.5335,4.5419,16792.0
2017-08-03 13:20:00,5.41,5.42,5.41,5.42,17144.0,4.5419,4.5503,4.5419,4.5503,17144.0
2017-08-03 13:25:00,5.41,5.42,5.41,5.41,46136.0,4.5419,4.5503,4.5419,4.5419,46136.0
2017-08-03 13:30:00,5.41,5.41,5.4,5.41,21600.0,4.5419,4.5419,4.5335,4.5419,21600.0
2017-08-03 13:35:00,5.41,5.41,5.41,5.41,30392.0,4.5419,4.5419,4.5419,4.5419,30392.0
2017-08-03 13:40:00,5.41,5.41,5.41,5.41,16420.0,4.5419,4.5419,4.5419,4.5419,16420.0
2017-08-03 13:45:00,5.41,5.42,5.41,5.42,27360.0,4.5419,4.5503,4.5419,4.5503,27360.0
2017-08-03 13:50:00,5.42,5.42,5.41,5.42,47064.0,4.5503,4.5503,4.5419,4.5503,47064.0
2017-08-03 13:55:00,5.42,5.42,5.41,5.42,38492.0,4.5503,4.5503,4.5419,4.5503,38492.0
2017-08-03 14:00:00,5.42,5.42,5.41,5.42,41736.0,4.5503,4.5503,4.5419,4.5503,41736.0
2017-08-03 14:05:00,5.42,5.42,5.41,5.42,10780.0,4.5503,4.5503,4.5419,4.5503,10780.0
2017-08-03 14:10:00,5.41,5.42,5.41,5.42,30600.0,4.5419,4.5503,4.5419,4.5503,30600.0
2017-08-03 14:15:00,5.42,5.42,5.41,5.42,56080.0,4.5503,4.5503,4.5419,4.5503,56080.0
2017-08-03 14:20:00,5.42,5.42,5.41,5.42,32972.0,4.5503,4.5503,4.5419,4.5503,32972.0
2017-08-03 14:25:00,5.42,5.42,5.42,5.42,18324.0,4.5503,4.5503,4.5503,4.5503,18324.0
2017-08-03 14:30:00,5.42,5.43,5.42,5.43,39644.0,4.5503,4.5587,4.5503,4.5587,39644.0
2017-08-03 14:35:00,5.43,5.43,5.42,5.42,30684.0,4.5587,4.5587,4.5503,4.5503,30684.0
2017-08-03 14:40:00,5.42,5.42,5.42,5.42,15992.0,4.5503,4.5503,4.5503,4.5503,15992.0
2017-08-03 14:45:00,5.42,5.42,5.42,5.42,78940.0,4.5503,4.5503,4.5503,4.5503,78940.0
2017-08-03 14:50:00,5.42,5.42,5.42,5.42,45212.0,4.5503,4.5503,4.5503,4.5503,45212.0
2017-08-03 14:55:00,5.42,5.42,5.41,5.42,19936.0,4.5503,4.5503,4.5419,4.5503,19936.0
2017-08-03 15:00:00,5.42,5.42,5.41,5.41,59296.0,4.5503,4.5503,4.5419,4.5419,59296.0
2017-08-03 15:05:00,5.41,5.41,5.41,5.41,23112.0,4.5419,4.5419,4.5419,4.5419,23112.0
2017-08-03 15:10:00,5.41,5.42,5.41,5.41,32108.0,4.5419,4.5503,4.5419,4.5419,32108.0
2017-08-03 15:15:00,5.41,5.43,5.41,5.42,38128.0,4.5419,4.5587,4.5419,4.5503,38128.0
2017-08-03 15:20:00,5.42,5.42,5.42,5.42,24400.0,4.5503,4.5503,4.5503,4.5503,24400.0
2017-08-03 15:25:00,5.42,5.42,5.42,5.42,34152.0,4.5503,4.5503,4.5503,4.5503,34152.0
2017-08-03 15:30:00,5.42,5.42,5.41,5.41,130608.0,4.5503,4.5503,4.5419,4.5419,130608.0
2017-08-03 15:35:00,5.41,5.41,5.41,5.41,99240.0,4.5419,4.5419,4.5419,4.5419,99240.0
2017-08-03 15:40:00,5.41,5.42,5.41,5.42,102736.0,4.5419,4.5503,4.5419,4.5503,102736.0
2017-08-03 15:45:00,5.42,5.42,5.42,5.42,70024.0,4.5503,4.5503,4.5503,4.5503,70024.0
2017-08-03 15:50:00,5.42,5.42,5.42,5.42,136108.0,4.5503,4.5503,4.5503,4.5503,136108.0
2017-08-03 15:55:00,5.42,5.42,5.41,5.41,296648.0,4.5503,4.5503,4.5419,4.5419,296648.0
2017-08-04 09:30:00,5.45,5.46,5.43,5.43,51944.0,4.5755,4.5839,4.5587,4.5587,51944.0
2017-08-04 09:35:00,5.43,5.44,5.42,5.44,14176.0,4.5587,4.5671,4.5503,4.5671,14176.0
2017-08-04 09:40:00,5.45,5.47,5.44,5.45,91048.0,4.5755,4.5923,4.5671,4.5755,91048.0
2017-08-04 09:45:00,5.45,5.46,5.43,5.45,62600.0,4.5755,4.5839,4.5587,4.5755,62600.0
2017-08-04 09:50:00,5.45,5.46,5.45,5.46,51728.0,4.5755,4.5839,4.5755,4.5839,51728.0
2017-08-04 09:55:00,5.46,5.47,5.45,5.47,109144.0,4.5839,4.5923,4.5755,4.5923,109144.0
2017-08-04 10:00:00,5.47,5.47,5.45,5.45,38612.0,4.5923,4.5923,4.5755,4.5755,38612.0
2017-08-04 10:05:00,5.46,5.46,5.43,5.44,34800.0,4.5839,4.5839,4.5587,4.5671,34800.0
2017-08-04 10:10:00,5.44,5.47,5.44,5.47,46072.0,4.5671,4.5923,4.5671,4.5923,46072.0
2017-08-04 10:15:00,5.47,5.47,5.46,5.47,49208.0,4.5923,4.5923,4.5839,4.5923,49208.0
2017-08-04 10:20:00,5.47,5.48,5.47,5.47,41864.0,4.5923,4.6007,4.5923,4.5923,41864.0
2017-08-04 10:25:00,5.48,5.49,5.48,5.49,58324.0,4.6007,4.6091,4.6007,4.6091,58324.0
2017-08-04 10:30:00,5.49,5.49,5.48,5.49,55192.0,4.6091,4.6091,4.6007,4.6091,55192.0
2017-08-04 10:35:00,5.49,5.5,5.49,5.5,84236.0,4.6091,4.6175,4.6091,4.6175,84236.0
2017-08-04 10:40:00,5.5,5.5,5.49,5.49,29492.0,4.6175,4.6175,4.6091,4.6091,29492.0
2017-08-04 10:45:00,5.49,5.5,5.49,5.49,38820.0,4.6091,4.6175,4.6091,4.6091,38820.0
2017-08-04 10:50:00,5.49,5.5,5.49,5.5,71248.0,4.6091,4.6175,4.6091,4.6175,71248.0
2017-08-04 10:55:00,5.5,5.51,5.5,5.51,120792.0,4.6175,4.6259,4.6175,4.6259,120792.0
2017-08-04 11:00:00,5.51,5.51,5.51,5.51,44012.0,4.6259,4.6259,4.6259,4.6259,44012.0
2017-08-04 11:05:00,5.51,5.52,5.51,5.51,66100.0,4.6259,4.6343,4.6259,4.6259,66100.0
2017-08-04 11:10:00,5.51,5.51,5.5,5.5,47720.0,4.6259,4.6259,4.6175,4.6175,47720.0
2017-08-04 11:15:00,5.5,5.5,5.49,5.49,40748.0,4.6175,4.6175,4.6091,4.6091,40748.0
2017-08-04 11:20:00,5.49,5.5,5.49,5.5,23848.0,4.6091,4.6175,4.6091,4.6175,23848.0
2017-08-04 11:25:00,5.5,5.51,5.5,5.5,31668.0,4.6175,4.6259,4.6175,4.6175,31668.0
2017-08-04 11:30:00,5.5,5.51,5.5,5.5,33532.0,4.6175,4.6259,4.6175,4.6175,33532.0
2017-08-04 11:35:00,5.5,5.51,5.5,5.5,25600.0,4.6175,4.6259,4.6175,4.6175,25600.0
2017-08-04 11:40:00,5.5,5.51,5.5,5.51,52784.0,4.6175,4.6259,4.6175,4.6259,52784.0
2017-08-04 11:45:00,5.51,5.52,5.51,5.52,49476.0,4.6259,4.6343,4.6259,4.6343,49476.0
2017-08-04 11:50:00,5.52,5.52,5.51,5.51,33620.0,4.6343,4.6343,4.6259,4.6259,33620.0
2017-08-04 11:55:00,5.51,5.52,5.5,5.52,26456.0,4.6259,4.6343,4.6175,4.6343,26456.0
2017-08-04 12:00:00,5.52,5.52,5.51,5.52,37368.0,4.6343,4.6343,4.6259,4.6343,37368.0
2017-08-04 12:05:00,5.52,5.53,5.52,5.52,33768.0,4.6343,4.6427,4.6343,4.6343,33768.0
2017-08-04 12:10:00,5.52,5.53,5.52,5.52,29772.0,4.6343,4.6427,4.6343,4.6343,29772.0
2017-08-04 12:15:00,5.52,5.52,5.51,5.52,17208.0,4.6343,4.6343,4.6259,4.6343,17208.0
2017-08-04 12:20:00,5.52,5.52,5.52,5.52,27288.0,4.6343,4.6343,4.6343,4.6343,27288.0
2017-08-04 12:25:00,5.52,5.53,5.51,5.51,61404.0,4.6343,4.6427,4.6259,4.6259,61404.0
2017-08-04 12:30:00,5.51,5.51,5.5,5.5,83040.0,4.6259,4.6259,4.6175,4.6175,83040.0
2017-08-04 12:35:00,5.5,5.5,5.5,5.5,158308.0,4.6175,4.6175,4.6175,4.6175,158308.0
2017-08-04 12:40:00,5.5,5.5,5.5,5.5,29616.0,4.6175,4.6175,4.6175,4.6175,29616.0
2017-08-04 12:45:00,5.5,5.5,5.49,5.5,29800.0,4.6175,4.6175,4.6091,4.6175,29800.0
2017-08-04 12:50:00,5.5,5.5,5.49,5.5,67056.0,4.6175,4.6175,4.6091,4.6175,67056.0
2017-08-04 12:55:00,5.5,5.51,5.5,5.5,31580.0,4.6175,4.6259,4.6175,4.6175,31580.0
2017-08-04 13:00:00,5.5,5.51,5.5,5.51,54088.0,4.6175,4.6259,4.6175,4.6259,54088.0
2017-08-04 13:05:00,5.51,5.51,5.5,5.51,34000.0,4.6259,4.6259,4.6175,4.6259,34000.0
2017-08-04 13:10:00,5.5,5.5,5.5,5.5,29872.0,4.6175,4.6175,4.6175,4.6175,29872.0
2017-08-04 13:15:00,5.5,5.5,5.5,5.5,76808.0,4.6175,4.6175,4.6175,4.6175,76808.0
2017-08-04 13:20:00,5.5,5.5,5.5,5.5,18460.0,4.6175,4.6175,4.6175,4.6175,18460.0
2017-08-04 13:25:00,5.5,5.5,5.49,5.5,26860.0,4.6175,4.6175,4.6091,4.6175,26860.0
2017-08-04 13:30:00,5.5,5.5,5.49,5.5,42472.0,4.6175,4.6175,4.6091,4.6175,42472.0
2017-08-04 13:35:00,5.5,5.5,5.49,5.49,36772.0,4.6175,4.6175,4.6091,4.6091,36772.0
2017-08-04 13:40:00,5.5,5.5,5.49,5.5,31924.0,4.6175,4.6175,4.6091,4.6175,31924.0
2017-08-04 13:45:00,5.5,5.5,5.49,5.5,21652.0,4.6175,4.6175,4.6091,4.6175,21652.0
2017-08-04 13:50:00,5.5,5.5,5.49,5.49,25856.0,4.6175,4.6175,4.6091,4.6091,25856.0
2017-08-04 13:55:00,5.49,5.5,5.49,5.49,30012.0,4.6091,4.6175,4.6091,4.6091,30012.0
2017-08-04 14:00:00,5.5,5.5,5.48,5.49,41744.0,4.6175,4.6175,4.6007,4.6091,41744.0
2017-08-04 14:05:00,5.49,5.49,5.48,5.48,49256.0,4.6091,4.6091,4.6007,4.6007,49256.0
2017-08-04 14:10:00,5.48,5.48,5.47,5.48,13184.0,4.6007,4.6007,4.5923,4.6007,13184.0
2017-08-04 14:15:00,5.48,5.48,5.48,5.48,50096.0,4.6007,4.6007,4.6007,4.6007,50096.0
2017-08-04 14:20:00,5.48,5.48,5.48,5.48,22800.0,4.6007,4.6007,4.6007,4.6007,22800.0
2017-08-04 14:25:00,5.48,5.48,5.47,5.48,46996.0,4.6007,4.6007,4.5923,4.6007,46996.0
2017-08-04 14:30:00,5.48,5.48,5.48,5.48,34408.0,4.6007,4.6007,4.6007,4.6007,34408.0
2017-08-04 14:35:00,5.48,5.49,5.48,5.49,27640.0,4.6007,4.6091,4.6007,4.6091,27640.0
2017-08-04 14:40:00,5.49,5.49,5.48,5.49,36936.0,4.6091,4.6091,4.6007,4.6091,36936.0
2017-08-04 14:45:00,5.49,5.49,5.47,5.47,52460.0,4.6091,4.6091,4.5923,4.5923,52460.0
2017-08-04 14:50:00,5.48,5.48,5.48,5.48,44916.0,4.6007,4.6007,4.6007,4.6007,44916.0
2017-08-04 14:55:00,5.48,5.49,5.48,5.49,81980.0,4.6007,4.6091,4.6007,4.6091,81980.0
2017-08-04 15:00:00,5.49,5.49,5.49,5.49,42264.0,4.6091,4.6091,4.6091,4.6091,42264.0
2017-08-04 15:05:00,5.49,5.49,5.49,5.49,36708.0,4.6091,4.6091,4.6091,4.6091,36708.0
2017-08-04 15:10:00,5.49,5.49,5.49,5.49,22860.0,4.6091,4.6091,4.6091,4.6091,22860.0
2017-08-04 15:15:00,5.49,5.49,5.48,5.48,40872.0,4.6091,4.6091,4.6007,4.6007,40872.0
2017-08-04 15:20:00,5.48,5.48,5.48,5.48,33344.0,4.6007,4.6007,4.6007,4.6007,33344.0
2017-08-04 15:25:00,5.48,5.48,5.48,5.48,57712.0,4.6007,4.6007,4.6007,4.6007,57712.0
2017-08-04 15:30:00,5.48,5.48,5.48,5.48,50420.0,4.6007,4.6007,4.6007,4.6007,50420.0
2017-08-04 15:35:00,5.48,5.48,5.48,5.48,88536.0,4.6007,4.6007,4.6007,4.6007,88536.0
2017-08-04 15:40:00,5.48,5.49,5.48,5.49,83792.0,4.6007,4.6091,4.6007,4.6091,83792.0
2017-08-04 15:45:00,5.49,5.49,5.48,5.49,69992.0,4.6091,4.6091,4.6007,4.6091,69992.0
2017-08-04 15:50:00,5.49,5.49,5.48,5.48,77608.0,4.6091,4.6091,4.6007,4.6007,77608.0
2017-08-04 15:55:00,5.49,5.49,5.48,5.48,234384.0,4.6091,4.6091,4.6007,4.6007,234384.0
2017-08-07 09:30:00,5.49,5.5,5.46,5.47,91936.0,4.6091,4.6175,4.5839,4.5923,91936.0
2017-08-07 09:35:00,5.47,5.48,5.47,5.48,15892.0,4.5923,4.6007,4.5923,4.6007,15892.0
2017-08-07 09:40:00,5.48,5.49,5.48,5.49,35820.0,4.6007,4.6091,4.6007,4.6091,35820.0
2017-08-07 09:45:00,5.49,5.5,5.49,5.5,56948.0,4.6091,4.6175,4.6091,4.6175,56948.0
2017-08-07 09:50:00,5.5,5.51,5.5,5.51,38400.0,4.6175,4.6259,4.6175,4.6259,38400.0
2017-08-07 09:55:00,5.51,5.51,5.5,5.51,40028.0,4.6259,4.6259,4.6175,4.6259,40028.0
2017-08-07 10:00:00,5.51,5.51,5.5,5.51,36080.0,4.6259,4.6259,4.6175,4.6259,36080.0
2017-08-07 10:05:00,5.51,5.52,5.51,5.52,91944.0,4.6259,4.6343,4.6259,4.6343,91944.0
2017-08-07 10:10:00,5.52,5.53,5.52,5.52,70676.0,4.6343,4.6427,4.6343,4.6343,70676.0
2017-08-07 10:15:00,5.52,5.53,5.52,5.52,46332.0,4.6343,4.6427,4.6343,4.6343,46332.0
2017-08-07 10:20:00,5.52,5.53,5.52,5.52,40640.0,4.6343,4.6427,4.6343,4.6343,40640.0
2017-08-07 10:25:00,5.52,5.52,5.51,5.52,58916.0,4.6343,4.6343,4.6259,4.6343,58916.0
2017-08-07 10:30:00,5.51,5.52,5.51,5.51,80096.0,4.6259,4.6343,4.6259,4.6259,80096.0
2017-08-07 10:35:00,5.51,5.52,5.51,5.51,76752.0,4.6259,4.6343,4.6259,4.6259,76752.0
2017-08-07 10:40:00,5.52,5.52,5.52,5.52,52056.0,4.6343,4.6343,4.6343,4.6343,52056.0
2017-08-07 10:45:00,5.52,5.53,5.52,5.53,78788.0,4.6343,4.6427,4.6343,4.6427,78788.0
2017-08-07 10:50:00,5.53,5.54,5.53,5.54,19120.0,4.6427,4.6511,4.6427,4.6511,19120.0
2017-08-07 10:55:00,5.53,5.55,5.53,5.54,87208.0,4.6427,4.6595,4.6427,4.6511,87208.0
2017-08-07 11:00:00,5.54,5.55,5.53,5.54,37792.0,4.6511,4.6595,4.6427,4.6511,37792.0
2017-08-07 11:05:00,5.54,5.54,5.53,5.53,36100.0,4.6511,4.6511,4.6427,4.6427,36100.0
2017-08-07 11:10:00,5.53,5.54,5.53,5.54,37936.0,4.6427,4.6511,4.6427,4.6511,37936.0
2017-08-07 11:15:00,5.54,5.54,5.54,5.54,39060.0,4.6511,4.6511,4.6511,4.6511,39060.0
2017-08-07 11:20:00,5.54,5.54,5.53,5.53,40772.0,4.6511,4.6511,4.6427,4.6427,40772.0
2017-08-07 11:25:00,5.53,5.53,5.53,5.53,37608.0,4.6427,4.6427,4.6427,4.6427,37608.0
2017-08-07 11:30:00,5.53,5.54,5.53,5.54,24404.0,4.6427,4.6511,4.6427,4.6511,24404.0
2017-08-07 11:35:00,5.54,5.55,5.53,5.54,59412.0,4.6511,4.6595,4.6427,4.6511,59412.0
2017-08-07 11:40:00,5.54,5.55,5.54,5.54,31204.0,4.6511,4.6595,4.6511,4.6511,31204.0
2017-08-07 11:45:00,5.54,5.55,5.54,5.55,17316.0,4.6511,4.6595,4.6511,4.6595,17316.0
2017-08-07 11:50:00,5.54,5.55,5.54,5.54,19872.0,4.6511,4.6595,4.6511,4.6511,19872.0
2017-08-07 11:55:00,5.54,5.56,5.54,5.56,73068.0,4.6511,4.6679,4.6511,4.6679,73068.0
2017-08-07 12:00:00,5.56,5.56,5.55,5.55,31300.0,4.6679,4.6679,4.6595,4.6595,31300.0
2017-08-07 12:05:00,5.55,5.55,5.54,5.55,37912.0,4.6595,4.6595,4.6511,4.6595,37912.0
2017-08-07 12:10:00,5.55,5.55,5.54,5.55,13608.0,4.6595,4.6595,4.6511,4.6595,13608.0
2017-08-07 12:15:00,5.55,5.56,5.55,5.55,20976.0,4.6595,4.6679,4.6595,4.6595,20976.0
2017-08-07 12:20:00,5.55,5.55,5.55,5.55,31464.0,4.6595,4.6595,4.6595,4.6595,31464.0
2017-08-07 12:25:00,5.55,5.56,5.55,5.56,44616.0,4.6595,4.6679,4.6595,4.6679,44616.0
2017-08-07 12:30:00,5.56,5.56,5.56,5.56,55812.0,4.6679,4.6679,4.6679,4.6679,55812.0
2017-08-07 12:35:00,5.56,5.57,5.56,5.56,56636.0,4.6679,4.6763,4.6679,4.6679,56636.0
2017-08-07 12:40:00,5.56,5.56,5.56,5.56,41876.0,4.6679,4.6679,4.6679,4.6679,41876.0
2017-08-07 12:45:00,5.56,5.57,5.56,5.56,57956.0,4.6679,4.6763,4.6679,4.6679,57956.0
2017-08-07 12:50:00,5.56,5.57,5.56,5.56,61200.0,4.6679,4.6763,4.6679,4.6679,61200.0
2017-08-07 12:55:00,5.56,5.56,5.56,5.56,29140.0,4.6679,4.6679,4.6679,4.6679,29140.0
2017-08-07 13:00:00,5.56,5.56,5.55,5.55,19400.0,4.6679,4.6679,4.6595,4.6595,19400.0
2017-08-07 13:05:00,5.55,5.55,5.55,5.55,21804.0,4.6595,4.6595,4.6595,4.6595,21804.0
2017-08-07 13:10:00,5.55,5.55,5.54,5.55,23788.0,4.6595,4.6595,4.6511,4.6595,23788.0
2017-08-07 13:15:00,5.54,5.55,5.54,5.54,15104.0,4.6511,4.6595,4.6511,4.6511,15104.0
2017-08-07 13:20:00,5.54,5.55,5.54,5.55,23836.0,4.6511,4.6595,4.6511,4.6595,23836.0
2017-08-07 13:25:00,5.55,5.55,5.54,5.54,18800.0,4.6595,4.6595,4.6511,4.6511,18800.0
2017-08-07 13:30:00,5.55,5.55,5.54,5.55,14964.0,4.6595,4.6595,4.6511,4.6595,14964.0
2017-08-07 13:35:00,5.54,5.55,5.54,5.55,35264.0,4.6511,4.6595,4.6511,4.6595,35264.0
2017-08-07 13:40:00,5.54,5.55,5.54,5.55,22000.0,4.6511,4.6595,4.6511,4.6595,22000.0
2017-08-07 13:45:00,5.55,5.55,5.55,5.55,32396.0,4.6595,4.6595,4.6595,4.6595,32396.0
2017-08-07 13:50:00,5.55,5.55,5.54,5.54,50520.0,4.6595,4.6595,4.6511,4.6511,50520.0
2017-08-07 13:55:00,5.54,5.54,5.54,5.54,10084.0,4.6511,4.6511,4.6511,4.6511,10084.0
2017-08-07 14:00:00,5.54,5.54,5.54,5.54,18400.0,4.6511,4.6511,4.6511,4.6511,18400.0
2017-08-07 14:05:00,5.54,5.54,5.54,5.54,23060.0,4.6511,4.6511,4.6511,4.6511,23060.0
2017-08-07 14:10:00,5.54,5.54,5.54,5.54,9200.0,4.6511,4.6511,4.6511,4.6511,9200.0
2017-08-07 14:15:00,5.54,5.55,5.54,5.55,29600.0,4.6511,4.6595,4.6511,4.6595,29600.0
2017-08-07 14:20:00,5.54,5.55,5.54,5.55,45924.0,4.6511,4.6595,4.6511,4.6595,45924.0
2017-08-07 14:25:00,5.54,5.55,5.54,5.54,35116.0,4.6511,4.6595,4.6511,4.6511,35116.0
2017-08-07 14:30:00,5.55,5.55,5.54,5.54,43888.0,4.6595,4.6595,4.6511,4.6511,43888.0
2017-08-07 14:35:00,5.54,5.55,5.54,5.55,56944.0,4.6511,4.6595,4.6511,4.6595,56944.0
2017-08-07 14:40:00,5.55,5.55,5.54,5.54,44600.0,4.6595,4.6595,4.6511,4.6511,44600.0
2017-08-07 14:45:00,5.54,5.54,5.54,5.54,31448.0,4.6511,4.6511,4.6511,4.6511,31448.0
2017-08-07 14:50:00,5.54,5.54,5.54,5.54,36172.0,4.6511,4.6511,4.6511,4.6511,36172.0
2017-08-07 14:55:00,5.54,5.55,5.54,5.54,45416.0,4.6511,4.6595,4.6511,4.6511,45416.0
2017-08-07 15:00:00,5.54,5.54,5.54,5.54,20904.0,4.6511,4.6511,4.6511,4.6511,20904.0
2017-08-07 15:05:00,5.54,5.54,5.54,5.54,30524.0,4.6511,4.6511,4.6511,4.6511,30524.0
2017-08-07 15:10:00,5.54,5.55,5.54,5.55,24004.0,4.6511,4.6595,4.6511,4.6595,24004.0
2017-08-07 15:15:00,5.55,5.55,5.54,5.54,10800.0,4.6595,4.6595,4.6511,4.6511,10800.0
2017-08-07 15:20:00,5.54,5.55,5.54,5.54,25688.0,4.6511,4.6595,4.6511,4.6511,25688.0
2017-08-07 15:25:00,5.54,5.55,5.54,5.55,34536.0,4.6511,4.6595,4.6511,4.6595,34536.0
2017-08-07 15:30:00,5.55,5.55,5.54,5.54,58936.0,4.6595,4.6595,4.6511,4.6511,58936.0
2017-08-07 15:35:00,5.54,5.54,5.54,5.54,91008.0,4.6511,4.6511,4.6511,4.6511,91008.0
2017-08-07 15:40:00,5.54,5.54,5.53,5.53,93756.0,4.6511,4.6511,4.6427,4.6427,93756.0
2017-08-07 15:45:00,5.54,5.54,5.53,5.53,75172.0,4.6511,4.6511,4.6427,4.6427,75172.0
2017-08-07 15:50:00,5.53,5.54,5.53,5.54,163072.0,4.6427,4.6511,4.6427,4.6511,163072.0
2017-08-07 15:55:00,5.54,5.55,5.53,5.55,1175324.0,4.6511,4.6595,4.6427,4.6595,1175324.0
2017-08-08 09:30:00,5.55,5.59,5.55,5.57,155064.0,4.6595,4.6931,4.6595,4.6763,155064.0
2017-08-08 09:35:00,5.59,5.59,5.55,5.56,50792.0,4.6931,4.6931,4.6595,4.6679,50792.0
2017-08-08 09:40:00,5.56,5.57,5.53,5.55,83604.0,4.6679,4.6763,4.6427,4.6595,83604.0
2017-08-08 09:45:00,5.55,5.56,5.55,5.55,44724.0,4.6595,4.6679,4.6595,4.6595,44724.0
2017-08-08 09:50:00,5.55,5.55,5.54,5.55,41960.0,4.6595,4.6595,4.6511,4.6595,41960.0
2017-08-08 09:55:00,5.54,5.55,5.53,5.55,59880.0,4.6511,4.6595,4.6427,4.6595,59880.0
2017-08-08 10:00:00,5.55,5.55,5.54,5.55,41444.0,4.6595,4.6595,4.6511,4.6595,41444.0
2017-08-08 10:05:00,5.55,5.56,5.54,5.56,67800.0,4.6595,4.6679,4.6511,4.6679,67800.0
2017-08-08 10:10:00,5.56,5.56,5.55,5.55,28600.0,4.6679,4.6679,4.6595,4.6595,28600.0
2017-08-08 10:15:00,5.55,5.56,5.54,5.56,58580.0,4.6595,4.6679,4.6511,4.6679,58580.0
2017-08-08 10:20:00,5.56,5.56,5.55,5.55,31004.0,4.6679,4.6679,4.6595,4.6595,31004.0
2017-08-08 10:25:00,5.55,5.56,5.55,5.55,34280.0,4.6595,4.6679,4.6595,4.6595,34280.0
2017-08-08 10:30:00,5.55,5.55,5.54,5.54,47076.0,4.6595,4.6595,4.6511,4.6511,47076.0
2017-08-08 10:35:00,5.54,5.55,5.54,5.55,53892.0,4.6511,4.6595,4.6511,4.6595,53892.0
2017-08-08 10:40:00,5.55,5.55,5.54,5.55,59384.0,4.6595,4.6595,4.6511,4.6595,59384.0
2017-08-08 10:45:00,5.55,5.55,5.54,5.55,62728.0,4.6595,4.6595,4.6511,4.6595,62728.0
2017-08-08 10:50:00,5.55,5.55,5.54,5.55,60516.0,4.6595,4.6595,4.6511,4.6595,60516.0
2017-08-08 10:55:00,5.55,5.55,5.54,5.54,43012.0,4.6595,4.6595,4.6511,4.6511,43012.0
2017-08-08 11:00:00,5.54,5.55,5.54,5.55,29212.0,4.6511,4.6595,4.6511,4.6595,29212.0
2017-08-08 11:05:00,5.55,5.56,5.55,5.55,34400.0,4.6595,4.6679,4.6595,4.6595,34400.0
2017-08-08 11:10:00,5.55,5.55,5.55,5.55,27292.0,4.6595,4.6595,4.6595,4.6595,27292.0
2017-08-08 11:15:00,5.55,5.55,5.55,5.55,32412.0,4.6595,4.6595,4.6595,4.6595,32412.0
2017-08-08 11:20:00,5.55,5.56,5.54,5.54,54996.0,4.6595,4.6679,4.6511,4.6511,54996.0
2017-08-08 11:25:00,5.55,5.55,5.54,5.54,48600.0,4.6595,4.6595,4.6511,4.6511,48600.0
2017-08-08 11:30:00,5.54,5.55,5.53,5.53,81128.0,4.6511,4.6595,4.6427,4.6427,81128.0
2017-08-08 11:35:00,5.53,5.53,5.53,5.53,21560.0,4.6427,4.6427,4.6427,4.6427,21560.0
2017-08-08 11:40:00,5.53,5.54,5.53,5.53,68068.0,4.6427,4.6511,4.6427,4.6427,68068.0
2017-08-08 11:45:00,5.53,5.53,5.52,5.53,61356.0,4.6427,4.6427,4.6343,4.6427,61356.0
2017-08-08 11:50:00,5.53,5.54,5.52,5.54,38388.0,4.6427,4.6511,4.6343,4.6511,38388.0
2017-08-08 11:55:00,5.54,5.55,5.54,5.55,33032.0,4.6511,4.6595,4.6511,4.6595,33032.0
2017-08-08 12:00:00,5.55,5.55,5.54,5.54,44568.0,4.6595,4.6595,4.6511,4.6511,44568.0
2017-08-08 12:05:00,5.54,5.54,5.54,5.54,50040.0,4.6511,4.6511,4.6511,4.6511,50040.0
2017-08-08 12:10:00,5.54,5.54,5.54,5.54,41772.0,4.6511,4.6511,4.6511,4.6511,41772.0
2017-08-08 12:15:00,5.54,5.54,5.54,5.54,31200.0,4.6511,4.6511,4.6511,4.6511,31200.0
2017-08-08 12:20:00,5.54,5.54,5.52,5.53,34732.0,4.6511,4.6511,4.6343,4.6427,34732.0
2017-08-08 12:25:00,5.53,5.53,5.52,5.53,40884.0,4.6427,4.6427,4.6343,4.6427,40884.0
2017-08-08 12:30:00,5.53,5.53,5.53,5.53,37960.0,4.6427,4.6427,4.6427,4.6427,37960.0
2017-08-08 12:35:00,5.53,5.53,5.51,5.51,109764.0,4.6427,4.6427,4.6259,4.6259,109764.0
2017-08-08 12:40:00,5.51,5.52,5.51,5.52,41340.0,4.6259,4.6343,4.6259,4.6343,41340.0
2017-08-08 12:45:00,5.52,5.52,5.51,5.52,36564.0,4.6343,4.6343,4.6259,4.6343,36564.0
2017-08-08 12:50:00,5.52,5.52,5.5,5.51,38040.0,4.6343,4.6343,4.6175,4.6259,38040.0
2017-08-08 12:55:00,5.51,5.51,5.5,5.51,34400.0,4.6259,4.6259,4.6175,4.6259,34400.0
2017-08-08 13:00:00,5.51,5.51,5.5,5.5,21892.0,4.6259,4.6259,4.6175,4.6175,21892.0
2017-08-08 13:05:00,5.5,5.51,5.5,5.51,12976.0,4.6175,4.6259,4.6175,4.6259,12976.0
2017-08-08 13:10:00,5.51,5.51,5.5,5.51,11600.0,4.6259,4.6259,4.6175,4.6259,11600.0
2017-08-08 13:15:00,5.51,5.51,5.5,5.5,28848.0,4.6259,4.6259,4.6175,4.6175,28848.0
2017-08-08 13:20:00,5.5,5.51,5.5,5.51,68096.0,4.6175,4.6259,4.6175,4.6259,68096.0
2017-08-08 13:25:00,5.51,5.51,5.51,5.51,44936.0,4.6259,4.6259,4.6259,4.6259,44936.0
2017-08-08 13:30:00,5.51,5.51,5.51,5.51,61576.0,4.6259,4.6259,4.6259,4.6259,61576.0
2017-08-08 13:35:00,5.51,5.51,5.5,5.51,37804.0,4.6259,4.6259,4.6175,4.6259,37804.0
2017-08-08 13:40:00,5.51,5.52,5.51,5.51,38928.0,4.6259,4.6343,4.6259,4.6259,38928.0
2017-08-08 13:45:00,5.51,5.51,5.51,5.51,18020.0,4.6259,4.6259,4.6259,4.6259,18020.0
2017-08-08 13:50:00,5.51,5.51,5.51,5.51,11644.0,4.6259,4.6259,4.6259,4.6259,11644.0
2017-08-08 13:55:00,5.51,5.51,5.51,5.51,22868.0,4.6259,4.6259,4.6259,4.6259,22868.0
2017-08-08 14:00:00,5.51,5.51,5.51,5.51,77988.0,4.6259,4.6259,4.6259,4.6259,77988.0
2017-08-08 14:05:00,5.51,5.51,5.51,5.51,51960.0,4.6259,4.6259,4.6259,4.6259,51960.0
2017-08-08 14:10:00,5.51,5.51,5.51,5.51,42196.0,4.6259,4.6259,4.6259,4.6259,42196.0
2017-08-08 14:15:00,5.51,5.52,5.51,5.51,33356.0,4.6259,4.6343,4.6259,4.6259,33356.0
2017-08-08 14:20:00,5.52,5.52,5.51,5.52,39920.0,4.6343,4.6343,4.6259,4.6343,39920.0
2017-08-08 14:25:00,5.52,5.52,5.51,5.51,26704.0,4.6343,4.6343,4.6259,4.6259,26704.0
2017-08-08 14:30:00,5.51,5.52,5.51,5.51,46440.0,4.6259,4.6343,4.6259,4.6259,46440.0
2017-08-08 14:35:00,5.51,5.52,5.51,5.52,26756.0,4.6259,4.6343,4.6259,4.6343,26756.0
2017-08-08 14:40:00,5.51,5.52,5.5,5.51,55508.0,4.6259,4.6343,4.6175,4.6259,55508.0
2017-08-08 14:45:00,5.51,5.51,5.51,5.51,42012.0,4.6259,4.6259,4.6259,4.6259,42012.0
2017-08-08 14:50:00,5.51,5.52,5.51,5.51,37208.0,4.6259,4.6343,4.6259,4.6259,37208.0
2017-08-08 14:55:00,5.52,5.52,5.51,5.51,46124.0,4.6343,4.6343,4.6259,4.6259,46124.0
2017-08-08 15:00:00,5.51,5.51,5.5,5.5,59944.0,4.6259,4.6259,4.6175,4.6175,59944.0
2017-08-08 15:05:00,5.5,5.51,5.5,5.51,73440.0,4.6175,4.6259,4.6175,4.6259,73440.0
2017-08-08 15:10:00,5.51,5.51,5.51,5.51,51096.0,4.6259,4.6259,4.6259,4.6259,51096.0
2017-08-08 15:15:00,5.51,5.51,5.5,5.5,40684.0,4.6259,4.6259,4.6175,4.6175,40684.0
2017-08-08 15:20:00,5.51,5.51,5.5,5.5,76652.0,4.6259,4.6259,4.6175,4.6175,76652.0
2017-08-08 15:25:00,5.5,5.5,5.49,5.49,70076.0,4.6175,4.6175,4.6091,4.6091,70076.0
2017-08-08 15:30:00,5.49,5.49,5.48,5.48,187444.0,4.6091,4.6091,4.6007,4.6007,187444.0
2017-08-08 15:35:00,5.48,5.49,5.48,5.49,140328.0,4.6007,4.6091,4.6007,4.6091,140328.0
2017-08-08 15:40:00,5.49,5.49,5.49,5.49,59284.0,4.6091,4.6091,4.6091,4.6091,59284.0
2017-08-08 15:45:00,5.49,5.5,5.49,5.5,189588.0,4.6091,4.6175,4.6091,4.6175,189588.0
2017-08-08 15:50:00,5.5,5.5,5.49,5.49,152356.0,4.6175,4.6175,4.6091,4.6091,152356.0
2017-08-08 15:55:00,5.49,5.49,5.49,5.49,400560.0,4.6091,4.6091,4.6091,4.6091,400560.0
2017-08-09 09:30:00,5.44,5.46,5.41,5.45,124256.0,4.5671,4.5839,4.5419,4.5755,124256.0
2017-08-09 09:35:00,5.45,5.45,5.42,5.43,62856.0,4.5755,4.5755,4.5503,4.5587,62856.0
2017-08-09 09:40:00,5.43,5.44,5.42,5.43,122220.0,4.5587,4.5671,4.5503,4.5587,122220.0
2017-08-09 09:45:00,5.43,5.44,5.42,5.44,79608.0,4.5587,4.5671,4.5503,4.5671,79608.0
2017-08-09 09:50:00,5.44,5.47,5.43,5.46,187352.0,4.5671,4.5923,4.5587,4.5839,187352.0
2017-08-09 09:55:00,5.46,5.47,5.46,5.47,57840.0,4.5839,4.5923,4.5839,4.5923,57840.0
2017-08-09 10:00:00,5.48,5.48,5.46,5.47,69804.0,4.6007,4.6007,4.5839,4.5923,69804.0
2017-08-09 10:05:00,5.47,5.5,5.47,5.5,45676.0,4.5923,4.6175,4.5923,4.6175,45676.0
2017-08-09 10:10:00,5.49,5.49,5.47,5.47,133080.0,4.6091,4.6091,4.5923,4.5923,133080.0
2017-08-09 10:15:00,5.48,5.49,5.47,5.49,24548.0,4.6007,4.6091,4.5923,4.6091,24548.0
2017-08-09 10:20:00,5.48,5.5,5.48,5.49,40168.0,4.6007,4.6175,4.6007,4.6091,40168.0
2017-08-09 10:25:00,5.49,5.49,5.48,5.49,15608.0,4.6091,4.6091,4.6007,4.6091,15608.0
2017-08-09 10:30:00,5.49,5.49,5.48,5.49,13836.0,4.6091,4.6091,4.6007,4.6091,13836.0
2017-08-09 10:35:00,5.49,5.5,5.48,5.49,102008.0,4.6091,4.6175,4.6007,4.6091,102008.0
2017-08-09 10:40:00,5.49,5.49,5.48,5.48,23400.0,4.6091,4.6091,4.6007,4.6007,23400.0
2017-08-09 10:45:00,5.49,5.49,5.48,5.48,29064.0,4.6091,4.6091,4.6007,4.6007,29064.0
2017-08-09 10:50:00,5.48,5.49,5.48,5.49,31608.0,4.6007,4.6091,4.6007,4.6091,31608.0
2017-08-09 10:55:00,5.49,5.5,5.49,5.5,63428.0,4.6091,4.6175,4.6091,4.6175,63428.0
2017-08-09 11:00:00,5.5,5.5,5.49,5.5,26080.0,4.6175,4.6175,4.6091,4.6175,26080.0
2017-08-09 11:05:00,5.5,5.51,5.5,5.51,24540.0,4.6175,4.6259,4.6175,4.6259,24540.0
2017-08-09 11:10:00,5.51,5.51,5.49,5.5,23216.0,4.6259,4.6259,4.6091,4.6175,23216.0
2017-08-09 11:15:00,5.5,5.5,5.48,5.49,15976.0,4.6175,4.6175,4.6007,4.6091,15976.0
2017-08-09 11:20:00,5.48,5.49,5.48,5.49,84240.0,4.6007,4.6091,4.6007,4.6091,84240.0
2017-08-09 11:25:00,5.49,5.5,5.49,5.49,61876.0,4.6091,4.6175,4.6091,4.6091,61876.0
2017-08-09 11:30:00,5.49,5.5,5.49,5.5,30964.0,4.6091,4.6175,4.6091,4.6175,30964.0
2017-08-09 11:35:00,5.5,5.5,5.49,5.5,28292.0,4.6175,4.6175,4.6091,4.6175,28292.0
2017-08-09 11:40:00,5.5,5.51,5.5,5.51,16108.0,4.6175,4.6259,4.6175,4.6259,16108.0
2017-08-09 11:45:00,5.51,5.51,5.5,5.5,18284.0,4.6259,4.6259,4.6175,4.6175,18284.0
2017-08-09 11:50:00,5.5,5.51,5.5,5.51,23844.0,4.6175,4.6259,4.6175,4.6259,23844.0
2017-08-09 11:55:00,5.51,5.51,5.5,5.51,32600.0,4.6259,4.6259,4.6175,4.6259,32600.0
2017-08-09 12:00:00,5.51,5.51,5.5,5.51,24188.0,4.6259,4.6259,4.6175,4.6259,24188.0
2017-08-09 12:05:00,5.51,5.51,5.5,5.5,11932.0,4.6259,4.6259,4.6175,4.6175,11932.0
2017-08-09 12:10:00,5.5,5.5,5.5,5.5,11136.0,4.6175,4.6175,4.6175,4.6175,11136.0
2017-08-09 12:15:00,5.5,5.51,5.5,5.5,20736.0,4.6175,4.6259,4.6175,4.6175,20736.0
2017-08-09 12:20:00,5.5,5.51,5.5,5.51,13128.0,4.6175,4.6259,4.6175,4.6259,13128.0
2017-08-09 12:25:00,5.5,5.51,5.5,5.5,24728.0,4.6175,4.6259,4.6175,4.6175,24728.0
2017-08-09 12:30:00,5.5,5.5,5.5,5.5,10936.0,4.6175,4.6175,4.6175,4.6175,10936.0
2017-08-09 12:35:00,5.5,5.5,5.49,5.49,14828.0,4.6175,4.6175,4.6091,4.6091,14828.0
2017-08-09 12:40:00,5.49,5.5,5.49,5.5,76252.0,4.6091,4.6175,4.6091,4.6175,76252.0
2017-08-09 12:45:00,5.51,5.51,5.5,5.5,53088.0,4.6259,4.6259,4.6175,4.6175,53088.0
2017-08-09 12:50:00,5.5,5.5,5.5,5.5,58012.0,4.6175,4.6175,4.6175,4.6175,58012.0
2017-08-09 12:55:00,5.5,5.5,5.5,5.5,58324.0,4.6175,4.6175,4.6175,4.6175,58324.0
2017-08-09 13:00:00,5.5,5.51,5.5,5.51,64180.0,4.6175,4.6259,4.6175,4.6259,64180.0
2017-08-09 13:05:00,5.51,5.51,5.51,5.51,6872.0,4.6259,4.6259,4.6259,4.6259,6872.0
2017-08-09 13:10:00,5.51,5.51,5.51,5.51,26800.0,4.6259,4.6259,4.6259,4.6259,26800.0
2017-08-09 13:15:00,5.51,5.51,5.51,5.51,29716.0,4.6259,4.6259,4.6259,4.6259,29716.0
2017-08-09 13:20:00,5.51,5.52,5.51,5.51,20000.0,4.6259,4.6343,4.6259,4.6259,20000.0
2017-08-09 13:25:00,5.51,5.52,5.51,5.52,9364.0,4.6259,4.6343,4.6259,4.6343,9364.0
2017-08-09 13:30:00,5.52,5.52,5.51,5.52,20124.0,4.6343,4.6343,4.6259,4.6343,20124.0
2017-08-09 13:35:00,5.52,5.52,5.52,5.52,11252.0,4.6343,4.6343,4.6343,4.6343,11252.0
2017-08-09 13:40:00,5.52,5.52,5.52,5.52,31440.0,4.6343,4.6343,4.6343,4.6343,31440.0
2017-08-09 13:45:00,5.52,5.52,5.52,5.52,20028.0,4.6343,4.6343,4.6343,4.6343,20028.0
2017-08-09 13:50:00,5.52,5.52,5.51,5.52,26576.0,4.6343,4.6343,4.6259,4.6343,26576.0
2017-08-09 13:55:00,5.51,5.51,5.51,5.51,16348.0,4.6259,4.6259,4.6259,4.6259,16348.0
2017-08-09 14:00:00,5.51,5.51,5.5,5.51,30996.0,4.6259,4.6259,4.6175,4.6259,30996.0
2017-08-09 14:05:00,5.5,5.51,5.5,5.51,45684.0,4.6175,4.6259,4.6175,4.6259,45684.0
2017-08-09 14:10:00,5.51,5.51,5.5,5.5,58972.0,4.6259,4.6259,4.6175,4.6175,58972.0
2017-08-09 14:15:00,5.5,5.5,5.5,5.5,17200.0,4.6175,4.6175,4.6175,4.6175,17200.0
2017-08-09 14:20:00,5.5,5.51,5.5,5.51,86040.0,4.6175,4.6259,4.6175,4.6259,86040.0
2017-08-09 14:25:00,5.51,5.51,5.51,5.51,30368.0,4.6259,4.6259,4.6259,4.6259,30368.0
2017-08-09 14:30:00,5.51,5.51,5.5,5.5,16928.0,4.6259,4.6259,4.6175,4.6175,16928.0
2017-08-09 14:35:00,5.51,5.51,5.49,5.5,80136.0,4.6259,4.6259,4.6091,4.6175,80136.0
2017-08-09 14:40:00,5.5,5.5,5.49,5.5,58380.0,4.6175,4.6175,4.6091,4.6175,58380.0
2017-08-09 14:45:00,5.5,5.5,5.49,5.5,67644.0,4.6175,4.6175,4.6091,4.6175,67644.0
2017-08-09 14:50:00,5.5,5.5,5.49,5.49,32340.0,4.6175,4.6175,4.6091,4.6091,32340.0
2017-08-09 14:55:00,5.49,5.5,5.49,5.5,42812.0,4.6091,4.6175,4.6091,4.6175,42812.0
2017-08-09 15:00:00,5.49,5.5,5.49,5.49,28808.0,4.6091,4.6175,4.6091,4.6091,28808.0
2017-08-09 15:05:00,5.49,5.49,5.48,5.49,62480.0,4.6091,4.6091,4.6007,4.6091,62480.0
2017-08-09 15:10:00,5.49,5.5,5.49,5.49,39796.0,4.6091,4.6175,4.6091,4.6091,39796.0
2017-08-09 15:15:00,5.49,5.5,5.49,5.5,87548.0,4.6091,4.6175,4.6091,4.6175,87548.0
2017-08-09 15:20:00,5.5,5.51,5.5,5.51,148288.0,4.6175,4.6259,4.6175,4.6259,148288.0
2017-08-09 15:25:00,5.51,5.52,5.51,5.51,122576.0,4.6259,4.6343,4.6259,4.6259,122576.0
2017-08-09 15:30:00,5.51,5.52,5.51,5.52,135360.0,4.6259,4.6343,4.6259,4.6343,135360.0
2017-08-09 15:35:00,5.51,5.52,5.51,5.52,78960.0,4.6259,4.6343,4.6259,4.6343,78960.0
2017-08-09 15:40:00,5.52,5.52,5.52,5.52,165520.0,4.6343,4.6343,4.6343,4.6343,165520.0
2017-08-09 15:45:00,5.52,5.53,5.52,5.53,119384.0,4.6343,4.6427,4.6343,4.6427,119384.0
2017-08-09 15:50:00,5.53,5.53,5.53,5.53,124432.0,4.6427,4.6427,4.6427,4.6427,124432.0
2017-08-09 15:55:00,5.53,5.53,5.52,5.52,520996.0,4.6427,4.6427,4.6343,4.6343,520996.0
2017-08-10 09:30:00,5.48,5.48,5.42,5.42,130288.0,4.6007,4.6007,4.5503,4.5503,130288.0
2017-08-10 09:35:00,5.42,5.42,5.39,5.4,55072.0,4.5503,4.5503,4.5252,4.5335,55072.0
2017-08-10 09:40:00,5.4,5.43,5.4,5.43,72608.0,4.5335,4.5587,4.5335,4.5587,72608.0
2017-08-10 09:45:00,5.43,5.44,5.41,5.44,92248.0,4.5587,4.5671,4.5419,4.5671,92248.0
2017-08-10 09:50:00,5.44,5.46,5.43,5.44,32060.0,4.5671,4.5839,4.5587,4.5671,32060.0
2017-08-10 09:55:00,5.44,5.44,5.42,5.43,62324.0,4.5671,4.5671,4.5503,4.5587,62324.0
2017-08-10 10:00:00,5.43,5.43,5.42,5.42,46316.0,4.5587,4.5587,4.5503,4.5503,46316.0
2017-08-10 10:05:00,5.42,5.43,5.4,5.43,47060.0,4.5503,4.5587,4.5335,4.5587,47060.0
2017-08-10 10:10:00,5.42,5.43,5.42,5.42,53392.0,4.5503,4.5587,4.5503,4.5503,53392.0
2017-08-10 10:15:00,5.42,5.43,5.42,5.43,65240.0,4.5503,4.5587,4.5503,4.5587,65240.0
2017-08-10 10:20:00,5.43,5.43,5.42,5.43,36388.0,4.5587,4.5587,4.5503,4.5587,36388.0
2017-08-10 10:25:00,5.43,5.44,5.42,5.44,61948.0,4.5587,4.5671,4.5503,4.5671,61948.0
2017-08-10 10:30:00,5.44,5.45,5.43,5.45,80972.0,4.5671,4.5755,4.5587,4.5755,80972.0
2017-08-10 10:35:00,5.45,5.46,5.45,5.46,36316.0,4.5755,4.5839,4.5755,4.5839,36316.0
2017-08-10 10:40:00,5.45,5.46,5.45,5.45,70084.0,4.5755,4.5839,4.5755,4.5755,70084.0
2017-08-10 10:45:00,5.45,5.46,5.45,5.46,25412.0,4.5755,4.5839,4.5755,4.5839,25412.0
2017-08-10 10:50:00,5.47,5.47,5.46,5.47,44520.0,4.5923,4.5923,4.5839,4.5923,44520.0
2017-08-10 10:55:00,5.46,5.46,5.45,5.45,30872.0,4.5839,4.5839,4.5755,4.5755,30872.0
2017-08-10 11:00:00,5.45,5.45,5.43,5.44,91152.0,4.5755,4.5755,4.5587,4.5671,91152.0
2017-08-10 11:05:00,5.44,5.45,5.44,5.44,49316.0,4.5671,4.5755,4.5671,4.5671,49316.0
2017-08-10 11:10:00,5.44,5.44,5.43,5.43,22352.0,4.5671,4.5671,4.5587,4.5587,22352.0
2017-08-10 11:15:00,5.43,5.43,5.43,5.43,36308.0,4.5587,4.5587,4.5587,4.5587,36308.0
2017-08-10 11:20:00,5.43,5.43,5.43,5.43,51508.0,4.5587,4.5587,4.5587,4.5587,51508.0
2017-08-10 11:25:00,5.43,5.43,5.43,5.43,67732.0,4.5587,4.5587,4.5587,4.5587,67732.0
2017-08-10 11:30:00,5.43,5.43,5.43,5.43,38412.0,4.5587,4.5587,4.5587,4.5587,38412.0
2017-08-10 11:35:00,5.43,5.43,5.43,5.43,18804.0,4.5587,4.5587,4.5587,4.5587,18804.0
2017-08-10 11:40:00,5.43,5.43,5.42,5.42,23472.0,4.5587,4.5587,4.5503,4.5503,23472.0
2017-08-10 11:45:00,5.42,5.42,5.42,5.42,28400.0,4.5503,4.5503,4.5503,4.5503,28400.0
2017-08-10 11:50:00,5.42,5.45,5.42,5.44,105648.0,4.5503,4.5755,4.5503,4.5671,105648.0
2017-08-10 11:55:00,5.44,5.45,5.44,5.44,53236.0,4.5671,4.5755,4.5671,4.5671,53236.0
2017-08-10 12:00:00,5.44,5.44,5.43,5.44,34800.0,4.5671,4.5671,4.5587,4.5671,34800.0
2017-08-10 12:05:00,5.44,5.44,5.43,5.44,31996.0,4.5671,4.5671,4.5587,4.5671,31996.0
2017-08-10 12:10:00,5.44,5.44,5.43,5.44,19328.0,4.5671,4.5671,4.5587,4.5671,19328.0
2017-08-10 12:15:00,5.44,5.44,5.43,5.43,42648.0,4.5671,4.5671,4.5587,4.5587,42648.0
2017-08-10 12:20:00,5.43,5.44,5.43,5.44,22780.0,4.5587,4.5671,4.5587,4.5671,22780.0
2017-08-10 12:25:00,5.44,5.44,5.43,5.43,5600.0,4.5671,4.5671,4.5587,4.5587,5600.0
2017-08-10 12:30:00,5.43,5.44,5.43,5.43,22028.0,4.5587,4.5671,4.5587,4.5587,22028.0
2017-08-10 12:35:00,5.43,5.43,5.43,5.43,15212.0,4.5587,4.5587,4.5587,4.5587,15212.0
2017-08-10 12:40:00,5.43,5.43,5.43,5.43,16312.0,4.5587,4.5587,4.5587,4.5587,16312.0
2017-08-10 12:45:00,5.43,5.43,5.43,5.43,26684.0,4.5587,4.5587,4.5587,4.5587,26684.0
2017-08-10 12:50:00,5.43,5.43,5.42,5.43,23160.0,4.5587,4.5587,4.5503,4.5587,23160.0
2017-08-10 12:55:00,5.42,5.43,5.42,5.43,58464.0,4.5503,4.5587,4.5503,4.5587,58464.0
2017-08-10 13:00:00,5.43,5.44,5.43,5.43,54512.0,4.5587,4.5671,4.5587,4.5587,54512.0
2017-08-10 13:05:00,5.44,5.44,5.43,5.43,23936.0,4.5671,4.5671,4.5587,4.5587,23936.0
2017-08-10 13:10:00,5.43,5.43,5.43,5.43,34840.0,4.5587,4.5587,4.5587,4.5587,34840.0
2017-08-10 13:15:00,5.43,5.43,5.43,5.43,22632.0,4.5587,4.5587,4.5587,4.5587,22632.0
2017-08-10 13:20:00,5.43,5.44,5.43,5.44,45204.0,4.5587,4.5671,4.5587,4.5671,45204.0
2017-08-10 13:25:00,5.44,5.44,5.43,5.44,17492.0,4.5671,4.5671,4.5587,4.5671,17492.0
2017-08-10 13:30:00,5.44,5.44,5.43,5.44,32156.0,4.5671,4.5671,4.5587,4.5671,32156.0
2017-08-10 13:35:00,5.44,5.44,5.43,5.43,19780.0,4.5671,4.5671,4.5587,4.5587,19780.0
2017-08-10 13:40:00,5.43,5.43,5.42,5.42,57964.0,4.5587,4.5587,4.5503,4.5503,57964.0
2017-08-10 13:45:00,5.42,5.43,5.42,5.42,32400.0,4.5503,4.5587,4.5503,4.5503,32400.0
2017-08-10 13:50:00,5.42,5.42,5.42,5.42,39648.0,4.5503,4.5503,4.5503,4.5503,39648.0
2017-08-10 13:55:00,5.42,5.43,5.42,5.43,67796.0,4.5503,4.5587,4.5503,4.5587,67796.0
2017-08-10 14:00:00,5.43,5.43,5.42,5.43,44072.0,4.5587,4.5587,4.5503,4.5587,44072.0
2017-08-10 14:05:00,5.42,5.43,5.42,5.43,36792.0,4.5503,4.5587,4.5503,4.5587,36792.0
2017-08-10 14:10:00,5.43,5.44,5.43,5.44,45808.0,4.5587,4.5671,4.5587,4.5671,45808.0
2017-08-10 14:15:00,5.43,5.44,5.43,5.44,28424.0,4.5587,4.5671,4.5587,4.5671,28424.0
2017-08-10 14:20:00,5.44,5.45,5.43,5.43,33060.0,4.5671,4.5755,4.5587,4.5587,33060.0
2017-08-10 14:25:00,5.43,5.44,5.43,5.43,20400.0,4.5587,4.5671,4.5587,4.5587,20400.0
2017-08-10 14:30:00,5.43,5.45,5.43,5.44,25160.0,4.5587,4.5755,4.5587,4.5671,25160.0
2017-08-10 14:35:00,5.44,5.44,5.43,5.43,45652.0,4.5671,4.5671,4.5587,4.5587,45652.0
2017-08-10 14:40:00,5.43,5.44,5.43,5.43,41824.0,4.5587,4.5671,4.5587,4.5587,41824.0
2017-08-10 14:45:00,5.43,5.44,5.43,5.44,45380.0,4.5587,4.5671,4.5587,4.5671,45380.0
2017-08-10 14:50:00,5.44,5.44,5.44,5.44,30000.0,4.5671,4.5671,4.5671,4.5671,30000.0
2017-08-10 14:55:00,5.43,5.44,5.43,5.43,60356.0,4.5587,4.5671,4.5587,4.5587,60356.0
2017-08-10 15:00:00,5.43,5.44,5.43,5.43,27412.0,4.5587,4.5671,4.5587,4.5587,27412.0
2017-08-10 15:05:00,5.43,5.43,5.42,5.43,117144.0,4.5587,4.5587,4.5503,4.5587,117144.0
2017-08-10 15:10:00,5.42,5.42,5.41,5.42,83132.0,4.5503,4.5503,4.5419,4.5503,83132.0
2017-08-10 15:15:00,5.41,5.42,5.41,5.41,107140.0,4.5419,4.5503,4.5419,4.5419,107140.0
2017-08-10 15:20:00,5.41,5.41,5.4,5.4,92984.0,4.5419,4.5419,4.5335,4.5335,92984.0
2017-08-10 15:25:00,5.4,5.4,5.39,5.39,63212.0,4.5335,4.5335,4.5252,4.5252,63212.0
2017-08-10 15:30:00,5.39,5.39,5.38,5.38,238328.0,4.5252,4.5252,4.5168,4.5168,238328.0
2017-08-10 15:35:00,5.38,5.39,5.38,5.39,188604.0,4.5168,4.5252,4.5168,4.5252,188604.0
2017-08-10 15:40:00,5.39,5.39,5.38,5.39,183492.0,4.5252,4.5252,4.5168,4.5252,183492.0
2017-08-10 15:45:00,5.39,5.39,5.38,5.38,163588.0,4.5252,4.5252,4.5168,4.5168,163588.0
2017-08-10 15:50:00,5.38,5.38,5.37,5.37,194400.0,4.5168,4.5168,4.5084,4.5084,194400.0
2017-08-10 15:55:00,5.37,5.37,5.37,5.37,579588.0,4.5084,4.5084,4.5084,4.5084,579588.0
2017-08-11 09:30:00,5.31,5.32,5.27,5.29,467920.0,4.458,4.4664,4.4244,4.4412,467920.0
2017-08-11 09:35:00,5.3,5.31,5.29,5.3,76772.0,4.4496,4.458,4.4412,4.4496,76772.0
2017-08-11 09:40:00,5.3,5.31,5.3,5.31,68152.0,4.4496,4.458,4.4496,4.458,68152.0
2017-08-11 09:45:00,5.32,5.33,5.31,5.31,92548.0,4.4664,4.4748,4.458,4.458,92548.0
2017-08-11 09:50:00,5.31,5.33,5.31,5.32,109732.0,4.458,4.4748,4.458,4.4664,109732.0
2017-08-11 09:55:00,5.31,5.32,5.3,5.31,133572.0,4.458,4.4664,4.4496,4.458,133572.0
2017-08-11 10:00:00,5.31,5.33,5.3,5.32,156988.0,4.458,4.4748,4.4496,4.4664,156988.0
2017-08-11 10:05:00,5.32,5.35,5.32,5.34,65596.0,4.4664,4.4916,4.4664,4.4832,65596.0
2017-08-11 10:10:00,5.34,5.35,5.34,5.34,52332.0,4.4832,4.4916,4.4832,4.4832,52332.0
2017-08-11 10:15:00,5.34,5.36,5.34,5.36,123756.0,4.4832,4.5,4.4832,4.5,123756.0
2017-08-11 10:20:00,5.35,5.37,5.35,5.36,50524.0,4.4916,4.5084,4.4916,4.5,50524.0
2017-08-11 10:25:00,5.36,5.37,5.36,5.37,31724.0,4.5,4.5084,4.5,4.5084,31724.0
2017-08-11 10:30:00,5.37,5.37,5.36,5.36,46520.0,4.5084,4.5084,4.5,4.5,46520.0
2017-08-11 10:35:00,5.37,5.38,5.37,5.38,58028.0,4.5084,4.5168,4.5084,4.5168,58028.0
2017-08-11 10:40:00,5.38,5.39,5.38,5.38,42588.0,4.5168,4.5252,4.5168,4.5168,42588.0
2017-08-11 10:45:00,5.38,5.39,5.38,5.39,82640.0,4.5168,4.5252,4.5168,4.5252,82640.0
2017-08-11 10:50:00,5.39,5.4,5.38,5.39,53232.0,4.5252,4.5335,4.5168,4.5252,53232.0
2017-08-11 10:55:00,5.4,5.41,5.4,5.41,61328.0,4.5335,4.5419,4.5335,4.5419,61328.0
2017-08-11 11:00:00,5.41,5.41,5.4,5.4,56080.0,4.5419,4.5419,4.5335,4.5335,56080.0
2017-08-11 11:05:00,5.4,5.4,5.39,5.39,12840.0,4.5335,4.5335,4.5252,4.5252,12840.0
2017-08-11 11:10:00,5.39,5.4,5.39,5.4,30080.0,4.5252,4.5335,4.5252,4.5335,30080.0
2017-08-11 11:15:00,5.4,5.4,5.38,5.38,54604.0,4.5335,4.5335,4.5168,4.5168,54604.0
2017-08-11 11:20:00,5.38,5.39,5.38,5.38,53172.0,4.5168,4.5252,4.5168,4.5168,53172.0
2017-08-11 11:25:00,5.38,5.38,5.37,5.37,73332.0,4.5168,4.5168,4.5084,4.5084,73332.0
2017-08-11 11:30:00,5.37,5.38,5.37,5.37,23652.0,4.5084,4.5168,4.5084,4.5084,23652.0
2017-08-11 11:35:00,5.38,5.38,5.37,5.38,41352.0,4.5168,4.5168,4.5084,4.5168,41352.0
2017-08-11 11:40:00,5.37,5.39,5.37,5.38,40484.0,4.5084,4.5252,4.5084,4.5168,40484.0
2017-08-11 11:45:00,5.38,5.39,5.38,5.39,29104.0,4.5168,4.5252,4.5168,4.5252,29104.0
2017-08-11 11:50:00,5.39,5.39,5.38,5.39,38252.0,4.5252,4.5252,4.5168,4.5252,38252.0
2017-08-11 11:55:00,5.38,5.39,5.37,5.38,22800.0,4.5168,4.5252,4.5084,4.5168,22800.0
2017-08-11 12:00:00,5.38,5.38,5.37,5.38,33308.0,4.5168,4.5168,4.5084,4.5168,33308.0
2017-08-11 12:05:00,5.38,5.38,5.38,5.38,29668.0,4.5168,4.5168,4.5168,4.5168,29668.0
2017-08-11 12:10:00,5.38,5.39,5.38,5.38,16184.0,4.5168,4.5252,4.5168,4.5168,16184.0
2017-08-11 12:15:00,5.38,5.39,5.38,5.38,20740.0,4.5168,4.5252,4.5168,4.5168,20740.0
2017-08-11 12:20:00,5.38,5.39,5.38,5.38,29376.0,4.5168,4.5252,4.5168,4.5168,29376.0
2017-08-11 12:25:00,5.38,5.39,5.38,5.39,27600.0,4.5168,4.5252,4.5168,4.5252,27600.0
2017-08-11 12:30:00,5.39,5.39,5.38,5.39,22800.0,4.5252,4.5252,4.5168,4.5252,22800.0
2017-08-11 12:35:00,5.39,5.39,5.38,5.38,17956.0,4.5252,4.5252,4.5168,4.5168,17956.0
2017-08-11 12:40:00,5.38,5.39,5.38,5.39,26004.0,4.5168,4.5252,4.5168,4.5252,26004.0
2017-08-11 12:45:00,5.38,5.39,5.37,5.38,38036.0,4.5168,4.5252,4.5084,4.5168,38036.0
2017-08-11 12:50:00,5.38,5.38,5.38,5.38,27600.0,4.5168,4.5168,4.5168,4.5168,27600.0
2017-08-11 12:55:00,5.38,5.38,5.38,5.38,22316.0,4.5168,4.5168,4.5168,4.5168,22316.0
2017-08-11 13:00:00,5.38,5.38,5.37,5.38,48000.0,4.5168,4.5168,4.5084,4.5168,48000.0
2017-08-11 13:05:00,5.38,5.39,5.38,5.39,32168.0,4.5168,4.5252,4.5168,4.5252,32168.0
2017-08-11 13:10:00,5.39,5.39,5.38,5.39,25712.0,4.5252,4.5252,4.5168,4.5252,25712.0
2017-08-11 13:15:00,5.39,5.4,5.39,5.39,85348.0,4.5252,4.5335,4.5252,4.5252,85348.0
2017-08-11 13:20:00,5.4,5.4,5.39,5.4,34216.0,4.5335,4.5335,4.5252,4.5335,34216.0
2017-08-11 13:25:00,5.4,5.4,5.39,5.39,21888.0,4.5335,4.5335,4.5252,4.5252,21888.0
2017-08-11 13:30:00,5.39,5.4,5.39,5.4,25512.0,4.5252,4.5335,4.5252,4.5335,25512.0
2017-08-11 13:35:00,5.4,5.4,5.4,5.4,12932.0,4.5335,4.5335,4.5335,4.5335,12932.0
2017-08-11 13:40:00,5.4,5.4,5.39,5.4,44088.0,4.5335,4.5335,4.5252,4.5335,44088.0
2017-08-11 13:45:00,5.4,5.4,5.4,5.4,24408.0,4.5335,4.5335,4.5335,4.5335,24408.0
2017-08-11 13:50:00,5.4,5.4,5.4,5.4,33200.0,4.5335,4.5335,4.5335,4.5335,33200.0
2017-08-11 13:55:00,5.4,5.4,5.4,5.4,12392.0,4.5335,4.5335,4.5335,4.5335,12392.0
2017-08-11 14:00:00,5.4,5.41,5.4,5.41,62676.0,4.5335,4.5419,4.5335,4.5419,62676.0
2017-08-11 14:05:00,5.41,5.41,5.4,5.4,29156.0,4.5419,4.5419,4.5335,4.5335,29156.0
2017-08-11 14:10:00,5.41,5.41,5.4,5.4,46236.0,4.5419,4.5419,4.5335,4.5335,46236.0
2017-08-11 14:15:00,5.4,5.41,5.4,5.41,27768.0,4.5335,4.5419,4.5335,4.5419,27768.0
2017-08-11 14:20:00,5.41,5.41,5.4,5.4,28272.0,4.5419,4.5419,4.5335,4.5335,28272.0
2017-08-11 14:25:00,5.4,5.4,5.4,5.4,28984.0,4.5335,4.5335,4.5335,4.5335,28984.0
2017-08-11 14:30:00,5.4,5.41,5.4,5.41,89768.0,4.5335,4.5419,4.5335,4.5419,89768.0
2017-08-11 14:35:00,5.41,5.42,5.41,5.41,131080.0,4.5419,4.5503,4.5419,4.5419,131080.0
2017-08-11 14:40:00,5.41,5.42,5.41,5.42,125148.0,4.5419,4.5503,4.5419,4.5503,125148.0
2017-08-11 14:45:00,5.42,5.43,5.42,5.43,95092.0,4.5503,4.5587,4.5503,4.5587,95092.0
2017-08-11 14:50:00,5.43,5.43,5.42,5.42,69520.0,4.5587,4.5587,4.5503,4.5503,69520.0
2017-08-11 14:55:00,5.42,5.43,5.42,5.43,242448.0,4.5503,4.5587,4.5503,4.5587,242448.0
2017-08-11 15:00:00,5.43,5.43,5.43,5.43,117796.0,4.5587,4.5587,4.5587,4.5587,117796.0
2017-08-11 15:05:00,5.43,5.44,5.43,5.43,102148.0,4.5587,4.5671,4.5587,4.5587,102148.0
2017-08-11 15:10:00,5.43,5.44,5.43,5.44,61428.0,4.5587,4.5671,4.5587,4.5671,61428.0
2017-08-11 15:15:00,5.44,5.45,5.44,5.45,137696.0,4.5671,4.5755,4.5671,4.5755,137696.0
2017-08-11 15:20:00,5.45,5.46,5.45,5.45,87124.0,4.5755,4.5839,4.5755,4.5755,87124.0
2017-08-11 15:25:00,5.45,5.46,5.44,5.45,56432.0,4.5755,4.5839,4.5671,4.5755,56432.0
2017-08-11 15:30:00,5.45,5.45,5.45,5.45,65880.0,4.5755,4.5755,4.5755,4.5755,65880.0
2017-08-11 15:35:00,5.45,5.45,5.43,5.44,85436.0,4.5755,4.5755,4.5587,4.5671,85436.0
2017-08-11 15:40:00,5.44,5.44,5.43,5.44,47216.0,4.5671,4.5671,4.5587,4.5671,47216.0
2017-08-11 15:45:00,5.44,5.45,5.43,5.43,250968.0,4.5671,4.5755,4.5587,4.5587,250968.0
2017-08-11 15:50:00,5.43,5.44,5.43,5.44,173844.0,4.5587,4.5671,4.5587,4.5671,173844.0
2017-08-11 15:55:00,5.44,5.45,5.43,5.44,605160.0,4.5671,4.5755,4.5587,4.5671,605160.0
2017-08-14 09:30:00,5.49,5.49,5.45,5.46,96096.0,4.6091,4.6091,4.5755,4.5839,96096.0
2017-08-14 09:35:00,5.46,5.48,5.46,5.48,83184.0,4.5839,4.6007,4.5839,4.6007,83184.0
2017-08-14 09:40:00,5.48,5.49,5.47,5.48,79224.0,4.6007,4.6091,4.5923,4.6007,79224.0
2017-08-14 09:45:00,5.48,5.5,5.48,5.5,54568.0,4.6007,4.6175,4.6007,4.6175,54568.0
2017-08-14 09:50:00,5.5,5.5,5.47,5.47,74624.0,4.6175,4.6175,4.5923,4.5923,74624.0
2017-08-14 09:55:00,5.48,5.48,5.46,5.46,98124.0,4.6007,4.6007,4.5839,4.5839,98124.0
2017-08-14 10:00:00,5.46,5.46,5.44,5.45,172044.0,4.5839,4.5839,4.5671,4.5755,172044.0
2017-08-14 10:05:00,5.45,5.45,5.43,5.43,61888.0,4.5755,4.5755,4.5587,4.5587,61888.0
2017-08-14 10:10:00,5.43,5.44,5.43,5.44,74456.0,4.5587,4.5671,4.5587,4.5671,74456.0
2017-08-14 10:15:00,5.44,5.45,5.44,5.45,39200.0,4.5671,4.5755,4.5671,4.5755,39200.0
2017-08-14 10:20:00,5.45,5.46,5.45,5.45,111488.0,4.5755,4.5839,4.5755,4.5755,111488.0
2017-08-14 10:25:00,5.45,5.45,5.44,5.44,77060.0,4.5755,4.5755,4.5671,4.5671,77060.0
2017-08-14 10:30:00,5.45,5.45,5.45,5.45,50348.0,4.5755,4.5755,4.5755,4.5755,50348.0
2017-08-14 10:35:00,5.45,5.46,5.43,5.43,116244.0,4.5755,4.5839,4.5587,4.5587,116244.0
2017-08-14 10:40:00,5.44,5.45,5.43,5.45,29656.0,4.5671,4.5755,4.5587,4.5755,29656.0
2017-08-14 10:45:00,5.45,5.46,5.45,5.46,78000.0,4.5755,4.5839,4.5755,4.5839,78000.0
2017-08-14 10:50:00,5.46,5.46,5.45,5.46,32760.0,4.5839,4.5839,4.5755,4.5839,32760.0
2017-08-14 10:55:00,5.45,5.46,5.45,5.45,38400.0,4.5755,4.5839,4.5755,4.5755,38400.0
2017-08-14 11:00:00,5.45,5.45,5.45,5.45,34872.0,4.5755,4.5755,4.5755,4.5755,34872.0
2017-08-14 11:05:00,5.45,5.46,5.45,5.46,59528.0,4.5755,4.5839,4.5755,4.5839,59528.0
2017-08-14 11:10:00,5.46,5.46,5.46,5.46,23596.0,4.5839,4.5839,4.5839,4.5839,23596.0
2017-08-14 11:15:00,5.46,5.46,5.44,5.45,40020.0,4.5839,4.5839,4.5671,4.5755,40020.0
2017-08-14 11:20:00,5.45,5.45,5.44,5.45,47592.0,4.5755,4.5755,4.5671,4.5755,47592.0
2017-08-14 11:25:00,5.45,5.45,5.44,5.44,28140.0,4.5755,4.5755,4.5671,4.5671,28140.0
2017-08-14 11:30:00,5.44,5.45,5.44,5.44,7116.0,4.5671,4.5755,4.5671,4.5671,7116.0
2017-08-14 11:35:00,5.44,5.45,5.44,5.45,27236.0,4.5671,4.5755,4.5671,4.5755,27236.0
2017-08-14 11:40:00,5.45,5.46,5.45,5.45,20308.0,4.5755,4.5839,4.5755,4.5755,20308.0
2017-08-14 11:45:00,5.45,5.46,5.45,5.45,18400.0,4.5755,4.5839,4.5755,4.5755,18400.0
2017-08-14 11:50:00,5.45,5.45,5.45,5.45,38124.0,4.5755,4.5755,4.5755,4.5755,38124.0
2017-08-14 11:55:00,5.45,5.45,5.45,5.45,19752.0,4.5755,4.5755,4.5755,4.5755,19752.0
2017-08-14 12:00:00,5.45,5.46,5.45,5.46,28604.0,4.5755,4.5839,4.5755,4.5839,28604.0
2017-08-14 12:05:00,5.46,5.46,5.45,5.46,12168.0,4.5839,4.5839,4.5755,4.5839,12168.0
2017-08-14 12:10:00,5.45,5.46,5.45,5.46,41392.0,4.5755,4.5839,4.5755,4.5839,41392.0
2017-08-14 12:15:00,5.46,5.46,5.46,5.46,25576.0,4.5839,4.5839,4.5839,4.5839,25576.0
2017-08-14 12:20:00,5.46,5.46,5.46,5.46,19132.0,4.5839,4.5839,4.5839,4.5839,19132.0
2017-08-14 12:25:00,5.46,5.46,5.46,5.46,15488.0,4.5839,4.5839,4.5839,4.5839,15488.0
2017-08-14 12:30:00,5.46,5.46,5.46,5.46,28064.0,4.5839,4.5839,4.5839,4.5839,28064.0
2017-08-14 12:35:00,5.46,5.46,5.46,5.46,48780.0,4.5839,4.5839,4.5839,4.5839,48780.0
2017-08-14 12:40:00,5.46,5.47,5.46,5.46,36148.0,4.5839,4.5923,4.5839,4.5839,36148.0
2017-08-14 12:45:00,5.46,5.47,5.46,5.47,29196.0,4.5839,4.5923,4.5839,4.5923,29196.0
2017-08-14 12:50:00,5.47,5.47,5.46,5.47,30884.0,4.5923,4.5923,4.5839,4.5923,30884.0
2017-08-14 12:55:00,5.47,5.47,5.46,5.47,41048.0,4.5923,4.5923,4.5839,4.5923,41048.0
2017-08-14 13:00:00,5.47,5.47,5.46,5.46,49312.0,4.5923,4.5923,4.5839,4.5839,49312.0
2017-08-14 13:05:00,5.46,5.46,5.46,5.46,25244.0,4.5839,4.5839,4.5839,4.5839,25244.0
2017-08-14 13:10:00,5.46,5.46,5.45,5.46,32240.0,4.5839,4.5839,4.5755,4.5839,32240.0
2017-08-14 13:15:00,5.45,5.46,5.45,5.45,34020.0,4.5755,4.5839,4.5755,4.5755,34020.0
2017-08-14 13:20:00,5.45,5.45,5.44,5.44,13220.0,4.5755,4.5755,4.5671,4.5671,13220.0
2017-08-14 13:25:00,5.44,5.45,5.44,5.45,25384.0,4.5671,4.5755,4.5671,4.5755,25384.0
2017-08-14 13:30:00,5.45,5.45,5.45,5.45,35252.0,4.5755,4.5755,4.5755,4.5755,35252.0
2017-08-14 13:35:00,5.45,5.45,5.44,5.45,25252.0,4.5755,4.5755,4.5671,4.5755,25252.0
2017-08-14 13:40:00,5.44,5.44,5.43,5.44,44944.0,4.5671,4.5671,4.5587,4.5671,44944.0
2017-08-14 13:45:00,5.44,5.44,5.43,5.44,16100.0,4.5671,4.5671,4.5587,4.5671,16100.0
2017-08-14 13:50:00,5.44,5.44,5.43,5.44,36516.0,4.5671,4.5671,4.5587,4.5671,36516.0
2017-08-14 13:55:00,5.44,5.45,5.44,5.45,9200.0,4.5671,4.5755,4.5671,4.5755,9200.0
2017-08-14 14:00:00,5.45,5.45,5.45,5.45,23924.0,4.5755,4.5755,4.5755,4.5755,23924.0
2017-08-14 14:05:00,5.45,5.45,5.44,5.44,56556.0,4.5755,4.5755,4.5671,4.5671,56556.0
2017-08-14 14:10:00,5.44,5.45,5.44,5.44,30172.0,4.5671,4.5755,4.5671,4.5671,30172.0
2017-08-14 14:15:00,5.44,5.45,5.44,5.45,18784.0,4.5671,4.5755,4.5671,4.5755,18784.0
2017-08-14 14:20:00,5.45,5.45,5.44,5.44,66148.0,4.5755,4.5755,4.5671,4.5671,66148.0
2017-08-14 14:25:00,5.44,5.45,5.44,5.45,23124.0,4.5671,4.5755,4.5671,4.5755,23124.0
2017-08-14 14:30:00,5.45,5.45,5.44,5.44,17536.0,4.5755,4.5755,4.5671,4.5671,17536.0
2017-08-14 14:35:00,5.44,5.45,5.44,5.45,36404.0,4.5671,4.5755,4.5671,4.5755,36404.0
2017-08-14 14:40:00,5.45,5.45,5.44,5.45,10192.0,4.5755,4.5755,4.5671,4.5755,10192.0
2017-08-14 14:45:00,5.45,5.45,5.44,5.44,54748.0,4.5755,4.5755,4.5671,4.5671,54748.0
2017-08-14 14:50:00,5.44,5.45,5.44,5.44,43760.0,4.5671,4.5755,4.5671,4.5671,43760.0
2017-08-14 14:55:00,5.44,5.44,5.43,5.43,125472.0,4.5671,4.5671,4.5587,4.5587,125472.0
2017-08-14 15:00:00,5.43,5.44,5.43,5.43,39784.0,4.5587,4.5671,4.5587,4.5587,39784.0
2017-08-14 15:05:00,5.44,5.44,5.43,5.44,181956.0,4.5671,4.5671,4.5587,4.5671,181956.0
2017-08-14 15:10:00,5.44,5.44,5.43,5.44,42072.0,4.5671,4.5671,4.5587,4.5671,42072.0
2017-08-14 15:15:00,5.44,5.45,5.44,5.45,45448.0,4.5671,4.5755,4.5671,4.5755,45448.0
2017-08-14 15:20:00,5.45,5.45,5.45,5.45,37400.0,4.5755,4.5755,4.5755,4.5755,37400.0
2017-08-14 15:25:00,5.45,5.45,5.45,5.45,73040.0,4.5755,4.5755,4.5755,4.5755,73040.0
2017-08-14 15:30:00,5.45,5.45,5.45,5.45,186732.0,4.5755,4.5755,4.5755,4.5755,186732.0
2017-08-14 15:35:00,5.45,5.46,5.45,5.45,433692.0,4.5755,4.5839,4.5755,4.5755,433692.0
2017-08-14 15:40:00,5.45,5.46,5.45,5.45,130248.0,4.5755,4.5839,4.5755,4.5755,130248.0
2017-08-14 15:45:00,5.46,5.47,5.45,5.46,541072.0,4.5839,4.5923,4.5755,4.5839,541072.0
2017-08-14 15:50:00,5.46,5.47,5.46,5.47,172912.0,4.5839,4.5923,4.5839,4.5923,172912.0
2017-08-14 15:55:00,5.47,5.47,5.46,5.46,574568.0,4.5923,4.5923,4.5839,4.5839,574568.0
2017-08-15 09:30:00,5.43,5.44,5.36,5.37,258396.0,4.5587,4.5671,4.5,4.5084,258396.0
2017-08-15 09:35:00,5.36,5.36,5.31,5.34,116240.0,4.5,4.5,4.458,4.4832,116240.0
2017-08-15 09:40:00,5.34,5.37,5.33,5.33,91804.0,4.4832,4.5084,4.4748,4.4748,91804.0
2017-08-15 09:45:00,5.33,5.34,5.32,5.32,113836.0,4.4748,4.4832,4.4664,4.4664,113836.0
2017-08-15 09:50:00,5.32,5.32,5.29,5.29,381240.0,4.4664,4.4664,4.4412,4.4412,381240.0
2017-08-15 09:55:00,5.29,5.3,5.27,5.27,197368.0,4.4412,4.4496,4.4244,4.4244,197368.0
2017-08-15 10:00:00,5.27,5.28,5.26,5.27,158884.0,4.4244,4.4328,4.416,4.4244,158884.0
2017-08-15 10:05:00,5.27,5.29,5.26,5.26,310420.0,4.4244,4.4412,4.416,4.416,310420.0
2017-08-15 10:10:00,5.26,5.27,5.25,5.26,578272.0,4.416,4.4244,4.4076,4.416,578272.0
2017-08-15 10:15:00,5.26,5.26,5.24,5.25,306480.0,4.416,4.416,4.3992,4.4076,306480.0
2017-08-15 10:20:00,5.26,5.26,5.23,5.23,305716.0,4.416,4.416,4.3908,4.3908,305716.0
2017-08-15 10:25:00,5.23,5.23,5.2,5.21,129644.0,4.3908,4.3908,4.3656,4.374,129644.0
2017-08-15 10:30:00,5.21,5.22,5.2,5.22,84164.0,4.374,4.3824,4.3656,4.3824,84164.0
2017-08-15 10:35:00,5.22,5.23,5.22,5.22,100184.0,4.3824,4.3908,4.3824,4.3824,100184.0
2017-08-15 10:40:00,5.22,5.24,5.22,5.24,322444.0,4.3824,4.3992,4.3824,4.3992,322444.0
2017-08-15 10:45:00,5.24,5.24,5.23,5.23,138672.0,4.3992,4.3992,4.3908,4.3908,138672.0
2017-08-15 10:50:00,5.23,5.23,5.21,5.22,253616.0,4.3908,4.3908,4.374,4.3824,253616.0
2017-08-15 10:55:00,5.22,5.23,5.22,5.23,353248.0,4.3824,4.3908,4.3824,4.3908,353248.0
2017-08-15 11:00:00,5.23,5.23,5.22,5.23,110200.0,4.3908,4.3908,4.3824,4.3908,110200.0
2017-08-15 11:05:00,5.23,5.24,5.22,5.24,197644.0,4.3908,4.3992,4.3824,4.3992,197644.0
2017-08-15 11:10:00,5.24,5.25,5.23,5.25,440364.0,4.3992,4.4076,4.3908,4.4076,440364.0
2017-08-15 11:15:00,5.24,5.27,5.24,5.27,587088.0,4.3992,4.4244,4.3992,4.4244,587088.0
2017-08-15 11:20:00,5.27,5.29,5.26,5.29,190828.0,4.4244,4.4412,4.416,4.4412,190828.0
2017-08-15 11:25:00,5.28,5.28,5.26,5.26,124820.0,4.4328,4.4328,4.416,4.416,124820.0
2017-08-15 11:30:00,5.26,5.28,5.26,5.28,152952.0,4.416,4.4328,4.416,4.4328,152952.0
2017-08-15 11:35:00,5.28,5.28,5.25,5.25,142112.0,4.4328,4.4328,4.4076,4.4076,142112.0
2017-08-15 11:40:00,5.25,5.26,5.25,5.26,129168.0,4.4076,4.416,4.4076,4.416,129168.0
2017-08-15 11:45:00,5.26,5.27,5.26,5.26,269544.0,4.416,4.4244,4.416,4.416,269544.0
2017-08-15 11:50:00,5.26,5.27,5.26,5.27,63192.0,4.416,4.4244,4.416,4.4244,63192.0
2017-08-15 11:55:00,5.27,5.29,5.27,5.28,146608.0,4.4244,4.4412,4.4244,4.4328,146608.0
2017-08-15 12:00:00,5.28,5.28,5.28,5.28,58208.0,4.4328,4.4328,4.4328,4.4328,58208.0
2017-08-15 12:05:00,5.28,5.28,5.28,5.28,95316.0,4.4328,4.4328,4.4328,4.4328,95316.0
2017-08-15 12:10:00,5.28,5.29,5.28,5.29,155052.0,4.4328,4.4412,4.4328,4.4412,155052.0
2017-08-15 12:15:00,5.29,5.29,5.28,5.29,47400.0,4.4412,4.4412,4.4328,4.4412,47400.0
2017-08-15 12:20:00,5.29,5.29,5.28,5.29,47200.0,4.4412,4.4412,4.4328,4.4412,47200.0
2017-08-15 12:25:00,5.29,5.29,5.29,5.29,47860.0,4.4412,4.4412,4.4412,4.4412,47860.0
2017-08-15 12:30:00,5.29,5.3,5.29,5.29,317936.0,4.4412,4.4496,4.4412,4.4412,317936.0
2017-08-15 12:35:00,5.29,5.31,5.29,5.31,366952.0,4.4412,4.458,4.4412,4.458,366952.0
2017-08-15 12:40:00,5.3,5.31,5.3,5.31,79084.0,4.4496,4.458,4.4496,4.458,79084.0
2017-08-15 12:45:00,5.31,5.31,5.3,5.31,105560.0,4.458,4.458,4.4496,4.458,105560.0
2017-08-15 12:50:00,5.31,5.32,5.31,5.32,231328.0,4.458,4.4664,4.458,4.4664,231328.0
2017-08-15 12:55:00,5.32,5.34,5.32,5.33,243016.0,4.4664,4.4832,4.4664,4.4748,243016.0
2017-08-15 13:00:00,5.33,5.34,5.33,5.33,139448.0,4.4748,4.4832,4.4748,4.4748,139448.0
2017-08-15 13:05:00,5.33,5.34,5.32,5.32,189828.0,4.4748,4.4832,4.4664,4.4664,189828.0
2017-08-15 13:10:00,5.32,5.32,5.31,5.31,116844.0,4.4664,4.4664,4.458,4.458,116844.0
2017-08-15 13:15:00,5.31,5.32,5.31,5.32,41596.0,4.458,4.4664,4.458,4.4664,41596.0
2017-08-15 13:20:00,5.32,5.32,5.3,5.3,68720.0,4.4664,4.4664,4.4496,4.4496,68720.0
2017-08-15 13:25:00,5.3,5.31,5.3,5.3,45828.0,4.4496,4.458,4.4496,4.4496,45828.0
2017-08-15 13:30:00,5.31,5.31,5.3,5.31,101432.0,4.458,4.458,4.4496,4.458,101432.0
2017-08-15 13:35:00,5.31,5.32,5.31,5.31,355944.0,4.458,4.4664,4.458,4.458,355944.0
2017-08-15 13:40:00,5.31,5.31,5.3,5.3,143016.0,4.458,4.458,4.4496,4.4496,143016.0
2017-08-15 13:45:00,5.3,5.31,5.3,5.31,98752.0,4.4496,4.458,4.4496,4.458,98752.0
2017-08-15 13:50:00,5.31,5.31,5.31,5.31,81784.0,4.458,4.458,4.458,4.458,81784.0
2017-08-15 13:55:00,5.31,5.31,5.3,5.31,132552.0,4.458,4.458,4.4496,4.458,132552.0
2017-08-15 14:00:00,5.31,5.31,5.3,5.31,257420.0,4.458,4.458,4.4496,4.458,257420.0
2017-08-15 14:05:00,5.31,5.31,5.3,5.3,45696.0,4.458,4.458,4.4496,4.4496,45696.0
2017-08-15 14:10:00,5.3,5.3,5.3,5.3,51096.0,4.4496,4.4496,4.4496,4.4496,51096.0
2017-08-15 14:15:00,5.3,5.3,5.3,5.3,23200.0,4.4496,4.4496,4.4496,4.4496,23200.0
2017-08-15 14:20:00,5.3,5.3,5.29,5.29,28816.0,4.4496,4.4496,4.4412,4.4412,28816.0
2017-08-15 14:25:00,5.29,5.3,5.29,5.29,34600.0,4.4412,4.4496,4.4412,4.4412,34600.0
2017-08-15 14:30:00,5.29,5.29,5.29,5.29,19844.0,4.4412,4.4412,4.4412,4.4412,19844.0
2017-08-15 14:35:00,5.29,5.3,5.29,5.3,63376.0,4.4412,4.4496,4.4412,4.4496,63376.0
2017-08-15 14:40:00,5.3,5.3,5.29,5.29,56160.0,4.4496,4.4496,4.4412,4.4412,56160.0
2017-08-15 14:45:00,5.29,5.29,5.29,5.29,43460.0,4.4412,4.4412,4.4412,4.4412,43460.0
2017-08-15 14:50:00,5.29,5.3,5.29,5.3,240492.0,4.4412,4.4496,4.4412,4.4496,240492.0
2017-08-15 14:55:00,5.3,5.3,5.29,5.29,250376.0,4.4496,4.4496,4.4412,4.4412,250376.0
2017-08-15 15:00:00,5.29,5.29,5.29,5.29,173816.0,4.4412,4.4412,4.4412,4.4412,173816.0
2017-08-15 15:05:00,5.29,5.29,5.28,5.28,69752.0,4.4412,4.4412,4.4328,4.4328,69752.0
2017-08-15 15:10:00,5.28,5.29,5.28,5.29,135332.0,4.4328,4.4412,4.4328,4.4412,135332.0
2017-08-15 15:15:00,5.29,5.3,5.29,5.29,197668.0,4.4412,4.4496,4.4412,4.4412,197668.0
2017-08-15 15:20:00,5.29,5.3,5.29,5.29,107304.0,4.4412,4.4496,4.4412,4.4412,107304.0
2017-08-15 15:25:00,5.29,5.3,5.28,5.29,53512.0,4.4412,4.4496,4.4328,4.4412,53512.0
2017-08-15 15:30:00,5.28,5.28,5.28,5.28,142552.0,4.4328,4.4328,4.4328,4.4328,142552.0
2017-08-15 15:35:00,5.28,5.28,5.27,5.27,230796.0,4.4328,4.4328,4.4244,4.4244,230796.0
2017-08-15 15:40:00,5.27,5.27,5.26,5.26,157760.0,4.4244,4.4244,4.416,4.416,157760.0
2017-08-15 15:45:00,5.26,5.26,5.24,5.25,523624.0,4.416,4.416,4.3992,4.4076,523624.0
2017-08-15 15:50:00,5.25,5.25,5.24,5.25,598752.0,4.4076,4.4076,4.3992,4.4076,598752.0
2017-08-15 15:55:00,5.25,5.25,5.23,5.23,756544.0,4.4076,4.4076,4.3908,4.3908,756544.0
2017-08-16 09:30:00,5.28,5.32,5.28,5.3,159544.0,4.4328,4.4664,4.4328,4.4496,159544.0
2017-08-16 09:35:00,5.3,5.3,5.28,5.29,103128.0,4.4496,4.4496,4.4328,4.4412,103128.0
2017-08-16 09:40:00,5.29,5.29,5.27,5.29,80280.0,4.4412,4.4412,4.4244,4.4412,80280.0
2017-08-16 09:45:00,5.29,5.31,5.28,5.3,205248.0,4.4412,4.458,4.4328,4.4496,205248.0
2017-08-16 09:50:00,5.3,5.32,5.29,5.29,115884.0,4.4496,4.4664,4.4412,4.4412,115884.0
2017-08-16 09:55:00,5.29,5.32,5.29,5.32,221908.0,4.4412,4.4664,4.4412,4.4664,221908.0
2017-08-16 10:00:00,5.31,5.32,5.3,5.3,281272.0,4.458,4.4664,4.4496,4.4496,281272.0
2017-08-16 10:05:00,5.3,5.31,5.3,5.31,99268.0,4.4496,4.458,4.4496,4.458,99268.0
2017-08-16 10:10:00,5.31,5.31,5.3,5.3,95992.0,4.458,4.458,4.4496,4.4496,95992.0
2017-08-16 10:15:00,5.3,5.3,5.29,5.3,221460.0,4.4496,4.4496,4.4412,4.4496,221460.0
2017-08-16 10:20:00,5.3,5.31,5.29,5.29,148216.0,4.4496,4.458,4.4412,4.4412,148216.0
2017-08-16 10:25:00,5.29,5.3,5.28,5.29,335496.0,4.4412,4.4496,4.4328,4.4412,335496.0
2017-08-16 10:30:00,5.29,5.3,5.27,5.28,101592.0,4.4412,4.4496,4.4244,4.4328,101592.0
2017-08-16 10:35:00,5.28,5.28,5.27,5.28,183208.0,4.4328,4.4328,4.4244,4.4328,183208.0
2017-08-16 10:40:00,5.28,5.28,5.28,5.28,61156.0,4.4328,4.4328,4.4328,4.4328,61156.0
2017-08-16 10:45:00,5.28,5.29,5.27,5.28,75060.0,4.4328,4.4412,4.4244,4.4328,75060.0
2017-08-16 10:50:00,5.28,5.28,5.27,5.28,23600.0,4.4328,4.4328,4.4244,4.4328,23600.0
2017-08-16 10:55:00,5.28,5.29,5.28,5.28,235812.0,4.4328,4.4412,4.4328,4.4328,235812.0
2017-08-16 11:00:00,5.28,5.29,5.28,5.28,18924.0,4.4328,4.4412,4.4328,4.4328,18924.0
2017-08-16 11:05:00,5.28,5.3,5.28,5.3,75136.0,4.4328,4.4496,4.4328,4.4496,75136.0
2017-08-16 11:10:00,5.3,5.3,5.29,5.29,30060.0,4.4496,4.4496,4.4412,4.4412,30060.0
2017-08-16 11:15:00,5.29,5.29,5.29,5.29,30080.0,4.4412,4.4412,4.4412,4.4412,30080.0
2017-08-16 11:20:00,5.29,5.3,5.29,5.3,62832.0,4.4412,4.4496,4.4412,4.4496,62832.0
2017-08-16 11:25:00,5.3,5.31,5.3,5.31,187648.0,4.4496,4.458,4.4496,4.458,187648.0
2017-08-16 11:30:00,5.32,5.32,5.31,5.32,63264.0,4.4664,4.4664,4.458,4.4664,63264.0
2017-08-16 11:35:00,5.32,5.32,5.31,5.32,51328.0,4.4664,4.4664,4.458,4.4664,51328.0
2017-08-16 11:40:00,5.32,5.33,5.32,5.33,69352.0,4.4664,4.4748,4.4664,4.4748,69352.0
2017-08-16 11:45:00,5.33,5.34,5.33,5.34,214128.0,4.4748,4.4832,4.4748,4.4832,214128.0
2017-08-16 11:50:00,5.34,5.35,5.34,5.35,99992.0,4.4832,4.4916,4.4832,4.4916,99992.0
2017-08-16 11:55:00,5.35,5.35,5.34,5.35,76516.0,4.4916,4.4916,4.4832,4.4916,76516.0
2017-08-16 12:00:00,5.35,5.35,5.34,5.34,35688.0,4.4916,4.4916,4.4832,4.4832,35688.0
2017-08-16 12:05:00,5.34,5.36,5.34,5.36,86296.0,4.4832,4.5,4.4832,4.5,86296.0
2017-08-16 12:10:00,5.36,5.36,5.35,5.35,53848.0,4.5,4.5,4.4916,4.4916,53848.0
2017-08-16 12:15:00,5.35,5.36,5.35,5.36,43644.0,4.4916,4.5,4.4916,4.5,43644.0
2017-08-16 12:20:00,5.36,5.36,5.35,5.36,21612.0,4.5,4.5,4.4916,4.5,21612.0
2017-08-16 12:25:00,5.36,5.37,5.36,5.37,75156.0,4.5,4.5084,4.5,4.5084,75156.0
2017-08-16 12:30:00,5.37,5.37,5.35,5.36,64532.0,4.5084,4.5084,4.4916,4.5,64532.0
2017-08-16 12:35:00,5.36,5.36,5.36,5.36,20212.0,4.5,4.5,4.5,4.5,20212.0
2017-08-16 12:40:00,5.35,5.36,5.35,5.35,23724.0,4.4916,4.5,4.4916,4.4916,23724.0
2017-08-16 12:45:00,5.35,5.37,5.35,5.37,226928.0,4.4916,4.5084,4.4916,4.5084,226928.0
2017-08-16 12:50:00,5.37,5.37,5.36,5.37,42800.0,4.5084,4.5084,4.5,4.5084,42800.0
2017-08-16 12:55:00,5.37,5.37,5.36,5.37,67220.0,4.5084,4.5084,4.5,4.5084,67220.0
2017-08-16 13:00:00,5.37,5.37,5.37,5.37,25604.0,4.5084,4.5084,4.5084,4.5084,25604.0
2017-08-16 13:05:00,5.37,5.37,5.37,5.37,54200.0,4.5084,4.5084,4.5084,4.5084,54200.0
2017-08-16 13:10:00,5.37,5.37,5.35,5.35,50880.0,4.5084,4.5084,4.4916,4.4916,50880.0
2017-08-16 13:15:00,5.35,5.37,5.35,5.36,73360.0,4.4916,4.5084,4.4916,4.5,73360.0
2017-08-16 13:20:00,5.36,5.36,5.35,5.36,61432.0,4.5,4.5,4.4916,4.5,61432.0
2017-08-16 13:25:00,5.36,5.36,5.35,5.36,97072.0,4.5,4.5,4.4916,4.5,97072.0
2017-08-16 13:30:00,5.36,5.36,5.35,5.35,32940.0,4.5,4.5,4.4916,4.4916,32940.0
2017-08-16 13:35:00,5.35,5.36,5.34,5.35,59168.0,4.4916,4.5,4.4832,4.4916,59168.0
2017-08-16 13:40:00,5.35,5.35,5.34,5.35,203368.0,4.4916,4.4916,4.4832,4.4916,203368.0
2017-08-16 13:45:00,5.35,5.35,5.34,5.35,39432.0,4.4916,4.4916,4.4832,4.4916,39432.0
2017-08-16 13:50:00,5.35,5.36,5.35,5.35,43076.0,4.4916,4.5,4.4916,4.4916,43076.0
2017-08-16 13:55:00,5.35,5.36,5.35,5.36,50692.0,4.4916,4.5,4.4916,4.5,50692.0
2017-08-16 14:00:00,5.36,5.36,5.34,5.34,86284.0,4.5,4.5,4.4832,4.4832,86284.0
2017-08-16 14:05:00,5.34,5.34,5.34,5.34,44652.0,4.4832,4.4832,4.4832,4.4832,44652.0
2017-08-16 14:10:00,5.34,5.35,5.33,5.34,183392.0,4.4832,4.4916,4.4748,4.4832,183392.0
2017-08-16 14:15:00,5.34,5.36,5.34,5.34,97168.0,4.4832,4.5,4.4832,4.4832,97168.0
2017-08-16 14:20:00,5.34,5.35,5.33,5.33,56800.0,4.4832,4.4916,4.4748,4.4748,56800.0
2017-08-16 14:25:00,5.33,5.34,5.33,5.34,265288.0,4.4748,4.4832,4.4748,4.4832,265288.0
2017-08-16 14:30:00,5.34,5.34,5.32,5.33,93712.0,4.4832,4.4832,4.4664,4.4748,93712.0
2017-08-16 14:35:00,5.33,5.34,5.33,5.33,273036.0,4.4748,4.4832,4.4748,4.4748,273036.0
2017-08-16 14:40:00,5.33,5.33,5.32,5.32,54356.0,4.4748,4.4748,4.4664,4.4664,54356.0
2017-08-16 14:45:00,5.33,5.33,5.32,5.32,182116.0,4.4748,4.4748,4.4664,4.4664,182116.0
2017-08-16 14:50:00,5.33,5.33,5.32,5.32,120100.0,4.4748,4.4748,4.4664,4.4664,120100.0
2017-08-16 14:55:00,5.32,5.33,5.32,5.32,79844.0,4.4664,4.4748,4.4664,4.4664,79844.0
2017-08-16 15:00:00,5.32,5.33,5.32,5.32,210452.0,4.4664,4.4748,4.4664,4.4664,210452.0
2017-08-16 15:05:00,5.32,5.33,5.32,5.33,85740.0,4.4664,4.4748,4.4664,4.4748,85740.0
2017-08-16 15:10:00,5.33,5.33,5.33,5.33,34368.0,4.4748,4.4748,4.4748,4.4748,34368.0
2017-08-16 15:15:00,5.33,5.34,5.33,5.33,68596.0,4.4748,4.4832,4.4748,4.4748,68596.0
2017-08-16 15:20:00,5.33,5.35,5.33,5.35,239184.0,4.4748,4.4916,4.4748,4.4916,239184.0
2017-08-16 15:25:00,5.35,5.35,5.35,5.35,45892.0,4.4916,4.4916,4.4916,4.4916,45892.0
2017-08-16 15:30:00,5.35,5.35,5.34,5.35,100396.0,4.4916,4.4916,4.4832,4.4916,100396.0
2017-08-16 15:35:00,5.35,5.36,5.35,5.36,329100.0,4.4916,4.5,4.4916,4.5,329100.0
2017-08-16 15:40:00,5.36,5.37,5.35,5.37,107812.0,4.5,4.5084,4.4916,4.5084,107812.0
2017-08-16 15:45:00,5.37,5.37,5.36,5.37,189624.0,4.5084,4.5084,4.5,4.5084,189624.0
2017-08-16 15:50:00,5.36,5.37,5.35,5.35,325720.0,4.5,4.5084,4.4916,4.4916,325720.0
2017-08-16 15:55:00,5.35,5.35,5.35,5.35,273820.0,4.4916,4.4916,4.4916,4.4916,273820.0
2017-08-17 09:30:00,5.34,5.35,5.25,5.27,208672.0,4.4832,4.4916,4.4076,4.4244,208672.0
2017-08-17 09:35:00,5.27,5.32,5.27,5.31,75108.0,4.4244,4.4664,4.4244,4.458,75108.0
2017-08-17 09:40:00,5.31,5.39,5.31,5.39,334616.0,4.458,4.5252,4.458,4.5252,334616.0
2017-08-17 09:45:00,5.39,5.39,5.38,5.38,104584.0,4.5252,4.5252,4.5168,4.5168,104584.0
2017-08-17 09:50:00,5.38,5.4,5.38,5.4,68416.0,4.5168,4.5335,4.5168,4.5335,68416.0
2017-08-17 09:55:00,5.4,5.41,5.38,5.39,134532.0,4.5335,4.5419,4.5168,4.5252,134532.0
2017-08-17 10:00:00,5.39,5.41,5.37,5.41,346848.0,4.5252,4.5419,4.5084,4.5419,346848.0
2017-08-17 10:05:00,5.41,5.42,5.39,5.39,166532.0,4.5419,4.5503,4.5252,4.5252,166532.0
2017-08-17 10:10:00,5.39,5.4,5.36,5.36,169212.0,4.5252,4.5335,4.5,4.5,169212.0
2017-08-17 10:15:00,5.36,5.37,5.35,5.35,114876.0,4.5,4.5084,4.4916,4.4916,114876.0
2017-08-17 10:20:00,5.35,5.37,5.34,5.36,38156.0,4.4916,4.5084,4.4832,4.5,38156.0
2017-08-17 10:25:00,5.36,5.38,5.36,5.37,65988.0,4.5,4.5168,4.5,4.5084,65988.0
2017-08-17 10:30:00,5.37,5.39,5.37,5.38,45300.0,4.5084,4.5252,4.5084,4.5168,45300.0
2017-08-17 10:35:00,5.37,5.37,5.36,5.36,93316.0,4.5084,4.5084,4.5,4.5,93316.0
2017-08-17 10:40:00,5.36,5.36,5.35,5.36,55844.0,4.5,4.5,4.4916,4.5,55844.0
2017-08-17 10:45:00,5.36,5.38,5.36,5.37,64640.0,4.5,4.5168,4.5,4.5084,64640.0
2017-08-17 10:50:00,5.37,5.39,5.37,5.39,179652.0,4.5084,4.5252,4.5084,4.5252,179652.0
2017-08-17 10:55:00,5.39,5.39,5.37,5.37,44024.0,4.5252,4.5252,4.5084,4.5084,44024.0
2017-08-17 11:00:00,5.37,5.38,5.37,5.38,45844.0,4.5084,4.5168,4.5084,4.5168,45844.0
2017-08-17 11:05:00,5.38,5.38,5.37,5.37,38844.0,4.5168,4.5168,4.5084,4.5084,38844.0
2017-08-17 11:10:00,5.37,5.37,5.36,5.37,15996.0,4.5084,4.5084,4.5,4.5084,15996.0
2017-08-17 11:15:00,5.37,5.38,5.36,5.36,57732.0,4.5084,4.5168,4.5,4.5,57732.0
2017-08-17 11:20:00,5.36,5.37,5.36,5.37,26400.0,4.5,4.5084,4.5,4.5084,26400.0
2017-08-17 11:25:00,5.37,5.38,5.37,5.37,84848.0,4.5084,4.5168,4.5084,4.5084,84848.0
2017-08-17 11:30:00,5.37,5.37,5.36,5.36,39320.0,4.5084,4.5084,4.5,4.5,39320.0
2017-08-17 11:35:00,5.36,5.39,5.36,5.38,256156.0,4.5,4.5252,4.5,4.5168,256156.0
2017-08-17 11:40:00,5.38,5.4,5.38,5.4,124300.0,4.5168,4.5335,4.5168,4.5335,124300.0
2017-08-17 11:45:00,5.4,5.4,5.38,5.38,104956.0,4.5335,4.5335,4.5168,4.5168,104956.0
2017-08-17 11:50:00,5.38,5.39,5.37,5.39,79520.0,4.5168,4.5252,4.5084,4.5252,79520.0
2017-08-17 11:55:00,5.39,5.39,5.38,5.38,83008.0,4.5252,4.5252,4.5168,4.5168,83008.0
2017-08-17 12:00:00,5.38,5.4,5.38,5.4,321952.0,4.5168,4.5335,4.5168,4.5335,321952.0
2017-08-17 12:05:00,5.4,5.41,5.39,5.4,158080.0,4.5335,4.5419,4.5252,4.5335,158080.0
2017-08-17 12:10:00,5.39,5.4,5.39,5.4,111708.0,4.5252,4.5335,4.5252,4.5335,111708.0
2017-08-17 12:15:00,5.4,5.4,5.38,5.39,35180.0,4.5335,4.5335,4.5168,4.5252,35180.0
2017-08-17 12:20:00,5.39,5.4,5.38,5.39,180964.0,4.5252,4.5335,4.5168,4.5252,180964.0
2017-08-17 12:25:00,5.39,5.4,5.39,5.4,25748.0,4.5252,4.5335,4.5252,4.5335,25748.0
2017-08-17 12:30:00,5.39,5.4,5.39,5.39,48592.0,4.5252,4.5335,4.5252,4.5252,48592.0
2017-08-17 12:35:00,5.39,5.39,5.38,5.39,38144.0,4.5252,4.5252,4.5168,4.5252,38144.0
2017-08-17 12:40:00,5.39,5.39,5.39,5.39,30008.0,4.5252,4.5252,4.5252,4.5252,30008.0
2017-08-17 12:45:00,5.39,5.4,5.39,5.39,45108.0,4.5252,4.5335,4.5252,4.5252,45108.0
2017-08-17 12:50:00,5.39,5.39,5.37,5.37,40292.0,4.5252,4.5252,4.5084,4.5084,40292.0
2017-08-17 12:55:00,5.37,5.38,5.37,5.37,184556.0,4.5084,4.5168,4.5084,4.5084,184556.0
2017-08-17 13:00:00,5.37,5.37,5.37,5.37,73668.0,4.5084,4.5084,4.5084,4.5084,73668.0
2017-08-17 13:05:00,5.37,5.37,5.35,5.36,29612.0,4.5084,4.5084,4.4916,4.5,29612.0
2017-08-17 13:10:00,5.36,5.36,5.35,5.36,48768.0,4.5,4.5,4.4916,4.5,48768.0
2017-08-17 13:15:00,5.36,5.36,5.35,5.36,26960.0,4.5,4.5,4.4916,4.5,26960.0
2017-08-17 13:20:00,5.36,5.36,5.35,5.36,46808.0,4.5,4.5,4.4916,4.5,46808.0
2017-08-17 13:25:00,5.36,5.36,5.34,5.35,28920.0,4.5,4.5,4.4832,4.4916,28920.0
2017-08-17 13:30:00,5.35,5.35,5.34,5.34,29400.0,4.4916,4.4916,4.4832,4.4832,29400.0
2017-08-17 13:35:00,5.34,5.35,5.34,5.34,49252.0,4.4832,4.4916,4.4832,4.4832,49252.0
2017-08-17 13:40:00,5.34,5.35,5.34,5.34,54116.0,4.4832,4.4916,4.4832,4.4832,54116.0
2017-08-17 13:45:00,5.34,5.34,5.33,5.33,78952.0,4.4832,4.4832,4.4748,4.4748,78952.0
2017-08-17 13:50:00,5.33,5.34,5.33,5.34,30400.0,4.4748,4.4832,4.4748,4.4832,30400.0
2017-08-17 13:55:00,5.34,5.34,5.33,5.34,23884.0,4.4832,4.4832,4.4748,4.4832,23884.0
2017-08-17 14:00:00,5.34,5.34,5.32,5.33,49552.0,4.4832,4.4832,4.4664,4.4748,49552.0
2017-08-17 14:05:00,5.33,5.33,5.33,5.33,18800.0,4.4748,4.4748,4.4748,4.4748,18800.0
2017-08-17 14:10:00,5.33,5.33,5.32,5.32,41060.0,4.4748,4.4748,4.4664,4.4664,41060.0
2017-08-17 14:15:00,5.32,5.32,5.31,5.31,31896.0,4.4664,4.4664,4.458,4.458,31896.0
2017-08-17 14:20:00,5.31,5.32,5.31,5.31,20928.0,4.458,4.4664,4.458,4.458,20928.0
2017-08-17 14:25:00,5.31,5.33,5.31,5.32,50796.0,4.458,4.4748,4.458,4.4664,50796.0
2017-08-17 14:30:00,5.32,5.32,5.31,5.32,28984.0,4.4664,4.4664,4.458,4.4664,28984.0
2017-08-17 14:35:00,5.32,5.32,5.32,5.32,49688.0,4.4664,4.4664,4.4664,4.4664,49688.0
2017-08-17 14:40:00,5.32,5.32,5.31,5.32,63052.0,4.4664,4.4664,4.458,4.4664,63052.0
2017-08-17 14:45:00,5.32,5.32,5.32,5.32,46096.0,4.4664,4.4664,4.4664,4.4664,46096.0
2017-08-17 14:50:00,5.32,5.32,5.31,5.32,39160.0,4.4664,4.4664,4.458,4.4664,39160.0
2017-08-17 14:55:00,5.31,5.32,5.31,5.31,15580.0,4.458,4.4664,4.458,4.458,15580.0
2017-08-17 15:00:00,5.32,5.32,5.3,5.3,36424.0,4.4664,4.4664,4.4496,4.4496,36424.0
2017-08-17 15:05:00,5.3,5.31,5.3,5.3,58832.0,4.4496,4.458,4.4496,4.4496,58832.0
2017-08-17 15:10:00,5.3,5.31,5.3,5.3,29232.0,4.4496,4.458,4.4496,4.4496,29232.0
2017-08-17 15:15:00,5.3,5.31,5.29,5.29,36828.0,4.4496,4.458,4.4412,4.4412,36828.0
2017-08-17 15:20:00,5.29,5.3,5.29,5.29,142048.0,4.4412,4.4496,4.4412,4.4412,142048.0
2017-08-17 15:25:00,5.29,5.29,5.29,5.29,57784.0,4.4412,4.4412,4.4412,4.4412,57784.0
2017-08-17 15:30:00,5.29,5.3,5.28,5.3,85156.0,4.4412,4.4496,4.4328,4.4496,85156.0
2017-08-17 15:35:00,5.3,5.3,5.29,5.29,84984.0,4.4496,4.4496,4.4412,4.4412,84984.0
2017-08-17 15:40:00,5.29,5.3,5.28,5.3,117360.0,4.4412,4.4496,4.4328,4.4496,117360.0
2017-08-17 15:45:00,5.29,5.3,5.29,5.29,187408.0,4.4412,4.4496,4.4412,4.4412,187408.0
2017-08-17 15:50:00,5.29,5.29,5.28,5.28,194700.0,4.4412,4.4412,4.4328,4.4328,194700.0
2017-08-17 15:55:00,5.28,5.28,5.27,5.28,324228.0,4.4328,4.4328,4.4244,4.4328,324228.0
2017-08-18 09:30:00,5.26,5.28,5.25,5.26,151868.0,4.416,4.4328,4.4076,4.416,151868.0
2017-08-18 09:35:00,5.26,5.28,5.24,5.26,128084.0,4.416,4.4328,4.3992,4.416,128084.0
2017-08-18 09:40:00,5.26,5.29,5.26,5.29,340208.0,4.416,4.4412,4.416,4.4412,340208.0
2017-08-18 09:45:00,5.29,5.32,5.28,5.3,127072.0,4.4412,4.4664,4.4328,4.4496,127072.0
2017-08-18 09:50:00,5.3,5.33,5.3,5.31,361440.0,4.4496,4.4748,4.4496,4.458,361440.0
2017-08-18 09:55:00,5.31,5.32,5.3,5.3,83764.0,4.458,4.4664,4.4496,4.4496,83764.0
2017-08-18 10:00:00,5.3,5.3,5.29,5.3,43804.0,4.4496,4.4496,4.4412,4.4496,43804.0
2017-08-18 10:05:00,5.3,5.31,5.29,5.3,76152.0,4.4496,4.458,4.4412,4.4496,76152.0
2017-08-18 10:10:00,5.3,5.3,5.29,5.3,84704.0,4.4496,4.4496,4.4412,4.4496,84704.0
2017-08-18 10:15:00,5.3,5.31,5.29,5.29,47892.0,4.4496,4.458,4.4412,4.4412,47892.0
2017-08-18 10:20:00,5.29,5.3,5.28,5.28,62944.0,4.4412,4.4496,4.4328,4.4328,62944.0
2017-08-18 10:25:00,5.28,5.29,5.27,5.27,201600.0,4.4328,4.4412,4.4244,4.4244,201600.0
2017-08-18 10:30:00,5.27,5.28,5.27,5.28,61196.0,4.4244,4.4328,4.4244,4.4328,61196.0
2017-08-18 10:35:00,5.28,5.29,5.27,5.27,63460.0,4.4328,4.4412,4.4244,4.4244,63460.0
2017-08-18 10:40:00,5.27,5.28,5.26,5.27,256292.0,4.4244,4.4328,4.416,4.4244,256292.0
2017-08-18 10:45:00,5.26,5.27,5.25,5.25,30928.0,4.416,4.4244,4.4076,4.4076,30928.0
2017-08-18 10:50:00,5.25,5.26,5.25,5.26,172424.0,4.4076,4.416,4.4076,4.416,172424.0
2017-08-18 10:55:00,5.26,5.26,5.26,5.26,36884.0,4.416,4.416,4.416,4.416,36884.0
2017-08-18 11:00:00,5.26,5.27,5.26,5.26,44000.0,4.416,4.4244,4.416,4.416,44000.0
2017-08-18 11:05:00,5.26,5.27,5.26,5.26,28684.0,4.416,4.4244,4.416,4.416,28684.0
2017-08-18 11:10:00,5.26,5.27,5.26,5.27,205336.0,4.416,4.4244,4.416,4.4244,205336.0
2017-08-18 11:15:00,5.27,5.28,5.27,5.27,43200.0,4.4244,4.4328,4.4244,4.4244,43200.0
2017-08-18 11:20:00,5.27,5.28,5.26,5.26,40084.0,4.4244,4.4328,4.416,4.416,40084.0
2017-08-18 11:25:00,5.26,5.28,5.26,5.28,41176.0,4.416,4.4328,4.416,4.4328,41176.0
2017-08-18 11:30:00,5.28,5.29,5.27,5.28,214340.0,4.4328,4.4412,4.4244,4.4328,214340.0
2017-08-18 11:35:00,5.28,5.28,5.27,5.27,40992.0,4.4328,4.4328,4.4244,4.4244,40992.0
2017-08-18 11:40:00,5.27,5.28,5.27,5.28,32580.0,4.4244,4.4328,4.4244,4.4328,32580.0
2017-08-18 11:45:00,5.28,5.29,5.28,5.29,66548.0,4.4328,4.4412,4.4328,4.4412,66548.0
2017-08-18 11:50:00,5.29,5.3,5.29,5.29,38188.0,4.4412,4.4496,4.4412,4.4412,38188.0
2017-08-18 11:55:00,5.3,5.3,5.29,5.3,60292.0,4.4496,4.4496,4.4412,4.4496,60292.0
2017-08-18 12:00:00,5.3,5.3,5.29,5.29,105536.0,4.4496,4.4496,4.4412,4.4412,105536.0
2017-08-18 12:05:00,5.29,5.29,5.28,5.28,43328.0,4.4412,4.4412,4.4328,4.4328,43328.0
2017-08-18 12:10:00,5.28,5.3,5.28,5.3,180696.0,4.4328,4.4496,4.4328,4.4496,180696.0
2017-08-18 12:15:00,5.3,5.31,5.3,5.3,68656.0,4.4496,4.458,4.4496,4.4496,68656.0
2017-08-18 12:20:00,5.3,5.3,5.3,5.3,53452.0,4.4496,4.4496,4.4496,4.4496,53452.0
2017-08-18 12:25:00,5.31,5.31,5.3,5.31,27232.0,4.458,4.458,4.4496,4.458,27232.0
2017-08-18 12:30:00,5.31,5.32,5.31,5.32,213372.0,4.458,4.4664,4.458,4.4664,213372.0
2017-08-18 12:35:00,5.32,5.32,5.31,5.32,70376.0,4.4664,4.4664,4.458,4.4664,70376.0
2017-08-18 12:40:00,5.32,5.32,5.31,5.32,102308.0,4.4664,4.4664,4.458,4.4664,102308.0
2017-08-18 12:45:00,5.32,5.33,5.32,5.33,138492.0,4.4664,4.4748,4.4664,4.4748,138492.0
2017-08-18 12:50:00,5.33,5.33,5.32,5.33,86608.0,4.4748,4.4748,4.4664,4.4748,86608.0
2017-08-18 12:55:00,5.33,5.33,5.31,5.31,44800.0,4.4748,4.4748,4.458,4.458,44800.0
2017-08-18 13:00:00,5.31,5.32,5.31,5.31,69848.0,4.458,4.4664,4.458,4.458,69848.0
2017-08-18 13:05:00,5.31,5.31,5.31,5.31,143696.0,4.458,4.458,4.458,4.458,143696.0
2017-08-18 13:10:00,5.31,5.31,5.31,5.31,39692.0,4.458,4.458,4.458,4.458,39692.0
2017-08-18 13:15:00,5.31,5.31,5.3,5.31,87304.0,4.458,4.458,4.4496,4.458,87304.0
2017-08-18 13:20:00,5.31,5.31,5.31,5.31,133120.0,4.458,4.458,4.458,4.458,133120.0
2017-08-18 13:25:00,5.31,5.32,5.31,5.31,61160.0,4.458,4.4664,4.458,4.458,61160.0
2017-08-18 13:30:00,5.31,5.31,5.31,5.31,47256.0,4.458,4.458,4.458,4.458,47256.0
2017-08-18 13:35:00,5.31,5.31,5.3,5.3,35220.0,4.458,4.458,4.4496,4.4496,35220.0
2017-08-18 13:40:00,5.3,5.31,5.3,5.31,99484.0,4.4496,4.458,4.4496,4.458,99484.0
2017-08-18 13:45:00,5.31,5.32,5.31,5.32,144000.0,4.458,4.4664,4.458,4.4664,144000.0
2017-08-18 13:50:00,5.32,5.32,5.31,5.32,32840.0,4.4664,4.4664,4.458,4.4664,32840.0
2017-08-18 13:55:00,5.32,5.32,5.31,5.32,48344.0,4.4664,4.4664,4.458,4.4664,48344.0
2017-08-18 14:00:00,5.32,5.32,5.32,5.32,32100.0,4.4664,4.4664,4.4664,4.4664,32100.0
2017-08-18 14:05:00,5.32,5.32,5.31,5.32,179144.0,4.4664,4.4664,4.458,4.4664,179144.0
2017-08-18 14:10:00,5.32,5.32,5.32,5.32,40796.0,4.4664,4.4664,4.4664,4.4664,40796.0
2017-08-18 14:15:00,5.32,5.32,5.32,5.32,24392.0,4.4664,4.4664,4.4664,4.4664,24392.0
2017-08-18 14:20:00,5.32,5.32,5.31,5.32,85976.0,4.4664,4.4664,4.458,4.4664,85976.0
2017-08-18 14:25:00,5.32,5.33,5.32,5.32,39076.0,4.4664,4.4748,4.4664,4.4664,39076.0
2017-08-18 14:30:00,5.33,5.33,5.32,5.33,316348.0,4.4748,4.4748,4.4664,4.4748,316348.0
2017-08-18 14:35:00,5.32,5.33,5.32,5.32,73700.0,4.4664,4.4748,4.4664,4.4664,73700.0
2017-08-18 14:40:00,5.32,5.33,5.32,5.32,32128.0,4.4664,4.4748,4.4664,4.4664,32128.0
2017-08-18 14:45:00,5.32,5.33,5.32,5.32,41408.0,4.4664,4.4748,4.4664,4.4664,41408.0
2017-08-18 14:50:00,5.32,5.33,5.32,5.32,52280.0,4.4664,4.4748,4.4664,4.4664,52280.0
2017-08-18 14:55:00,5.32,5.33,5.32,5.33,74208.0,4.4664,4.4748,4.4664,4.4748,74208.0
2017-08-18 15:00:00,5.33,5.33,5.32,5.33,192224.0,4.4748,4.4748,4.4664,4.4748,192224.0
2017-08-18 15:05:00,5.33,5.33,5.33,5.33,17060.0,4.4748,4.4748,4.4748,4.4748,17060.0
2017-08-18 15:10:00,5.32,5.33,5.32,5.32,38828.0,4.4664,4.4748,4.4664,4.4664,38828.0
2017-08-18 15:15:00,5.33,5.33,5.31,5.32,74192.0,4.4748,4.4748,4.458,4.4664,74192.0
2017-08-18 15:20:00,5.32,5.32,5.31,5.31,40580.0,4.4664,4.4664,4.458,4.458,40580.0
2017-08-18 15:25:00,5.31,5.31,5.31,5.31,47364.0,4.458,4.458,4.458,4.458,47364.0
2017-08-18 15:30:00,5.31,5.31,5.31,5.31,66608.0,4.458,4.458,4.458,4.458,66608.0
2017-08-18 15:35:00,5.31,5.32,5.31,5.31,82328.0,4.458,4.4664,4.458,4.458,82328.0
2017-08-18 15:40:00,5.31,5.32,5.31,5.31,163716.0,4.458,4.4664,4.458,4.458,163716.0
2017-08-18 15:45:00,5.32,5.32,5.3,5.31,303416.0,4.4664,4.4664,4.4496,4.458,303416.0
2017-08-18 15:50:00,5.31,5.31,5.31,5.31,215620.0,4.458,4.458,4.458,4.458,215620.0
2017-08-18 15:55:00,5.31,5.31,5.3,5.3,330900.0,4.458,4.458,4.4496,4.4496,330900.0
2017-08-21 09:30:00,5.29,5.31,5.26,5.31,111416.0,4.4412,4.458,4.416,4.458,111416.0
2017-08-21 09:35:00,5.3,5.34,5.3,5.32,100016.0,4.4496,4.4832,4.4496,4.4664,100016.0
2017-08-21 09:40:00,5.32,5.34,5.32,5.33,147560.0,4.4664,4.4832,4.4664,4.4748,147560.0
2017-08-21 09:45:00,5.33,5.34,5.32,5.33,109884.0,4.4748,4.4832,4.4664,4.4748,109884.0
2017-08-21 09:50:00,5.33,5.33,5.29,5.31,136628.0,4.4748,4.4748,4.4412,4.458,136628.0
2017-08-21 09:55:00,5.31,5.31,5.29,5.29,72116.0,4.458,4.458,4.4412,4.4412,72116.0
2017-08-21 10:00:00,5.29,5.3,5.29,5.3,49620.0,4.4412,4.4496,4.4412,4.4496,49620.0
2017-08-21 10:05:00,5.3,5.3,5.28,5.29,58072.0,4.4496,4.4496,4.4328,4.4412,58072.0
2017-08-21 10:10:00,5.29,5.29,5.28,5.29,100956.0,4.4412,4.4412,4.4328,4.4412,100956.0
2017-08-21 10:15:00,5.29,5.29,5.27,5.28,87164.0,4.4412,4.4412,4.4244,4.4328,87164.0
2017-08-21 10:20:00,5.28,5.28,5.27,5.28,41344.0,4.4328,4.4328,4.4244,4.4328,41344.0
2017-08-21 10:25:00,5.28,5.28,5.28,5.28,24916.0,4.4328,4.4328,4.4328,4.4328,24916.0
2017-08-21 10:30:00,5.28,5.29,5.28,5.28,133720.0,4.4328,4.4412,4.4328,4.4328,133720.0
2017-08-21 10:35:00,5.28,5.28,5.27,5.27,45872.0,4.4328,4.4328,4.4244,4.4244,45872.0
2017-08-21 10:40:00,5.27,5.29,5.27,5.28,36768.0,4.4244,4.4412,4.4244,4.4328,36768.0
2017-08-21 10:45:00,5.28,5.29,5.28,5.28,15200.0,4.4328,4.4412,4.4328,4.4328,15200.0
2017-08-21 10:50:00,5.28,5.29,5.28,5.29,50132.0,4.4328,4.4412,4.4328,4.4412,50132.0
2017-08-21 10:55:00,5.28,5.29,5.28,5.28,48544.0,4.4328,4.4412,4.4328,4.4328,48544.0
2017-08-21 11:00:00,5.28,5.28,5.28,5.28,28664.0,4.4328,4.4328,4.4328,4.4328,28664.0
2017-08-21 11:05:00,5.28,5.28,5.27,5.28,19040.0,4.4328,4.4328,4.4244,4.4328,19040.0
2017-08-21 11:10:00,5.28,5.29,5.28,5.29,50760.0,4.4328,4.4412,4.4328,4.4412,50760.0
2017-08-21 11:15:00,5.29,5.3,5.28,5.29,82536.0,4.4412,4.4496,4.4328,4.4412,82536.0
2017-08-21 11:20:00,5.29,5.3,5.29,5.29,21204.0,4.4412,4.4496,4.4412,4.4412,21204.0
2017-08-21 11:25:00,5.29,5.3,5.29,5.29,23724.0,4.4412,4.4496,4.4412,4.4412,23724.0
2017-08-21 11:30:00,5.29,5.29,5.29,5.29,36344.0,4.4412,4.4412,4.4412,4.4412,36344.0
2017-08-21 11:35:00,5.29,5.3,5.29,5.3,42264.0,4.4412,4.4496,4.4412,4.4496,42264.0
2017-08-21 11:40:00,5.3,5.3,5.29,5.29,40264.0,4.4496,4.4496,4.4412,4.4412,40264.0
2017-08-21 11:45:00,5.3,5.3,5.29,5.29,29992.0,4.4496,4.4496,4.4412,4.4412,29992.0
2017-08-21 11:50:00,5.29,5.29,5.29,5.29,24400.0,4.4412,4.4412,4.4412,4.4412,24400.0
2017-08-21 11:55:00,5.29,5.29,5.28,5.29,49424.0,4.4412,4.4412,4.4328,4.4412,49424.0
2017-08-21 12:00:00,5.29,5.3,5.29,5.29,44000.0,4.4412,4.4496,4.4412,4.4412,44000.0
2017-08-21 12:05:00,5.29,5.29,5.29,5.29,33968.0,4.4412,4.4412,4.4412,4.4412,33968.0
2017-08-21 12:10:00,5.3,5.3,5.29,5.29,21192.0,4.4496,4.4496,4.4412,4.4412,21192.0
2017-08-21 12:15:00,5.28,5.29,5.28,5.29,30136.0,4.4328,4.4412,4.4328,4.4412,30136.0
2017-08-21 12:20:00,5.29,5.29,5.28,5.29,41584.0,4.4412,4.4412,4.4328,4.4412,41584.0
2017-08-21 12:25:00,5.29,5.3,5.29,5.3,25884.0,4.4412,4.4496,4.4412,4.4496,25884.0
2017-08-21 12:30:00,5.3,5.3,5.3,5.3,16728.0,4.4496,4.4496,4.4496,4.4496,16728.0
2017-08-21 12:35:00,5.3,5.3,5.3,5.3,69532.0,4.4496,4.4496,4.4496,4.4496,69532.0
2017-08-21 12:40:00,5.3,5.3,5.3,5.3,21460.0,4.4496,4.4496,4.4496,4.4496,21460.0
2017-08-21 12:45:00,5.3,5.3,5.29,5.3,41452.0,4.4496,4.4496,4.4412,4.4496,41452.0
2017-08-21 12:50:00,5.3,5.3,5.29,5.29,25356.0,4.4496,4.4496,4.4412,4.4412,25356.0
2017-08-21 12:55:00,5.29,5.3,5.29,5.29,16064.0,4.4412,4.4496,4.4412,4.4412,16064.0
2017-08-21 13:00:00,5.29,5.3,5.29,5.3,23472.0,4.4412,4.4496,4.4412,4.4496,23472.0
2017-08-21 13:05:00,5.3,5.3,5.29,5.3,27600.0,4.4496,4.4496,4.4412,4.4496,27600.0
2017-08-21 13:10:00,5.3,5.3,5.29,5.3,32800.0,4.4496,4.4496,4.4412,4.4496,32800.0
2017-08-21 13:15:00,5.3,5.31,5.3,5.3,57700.0,4.4496,4.458,4.4496,4.4496,57700.0
2017-08-21 13:20:00,5.3,5.3,5.3,5.3,30288.0,4.4496,4.4496,4.4496,4.4496,30288.0
2017-08-21 13:25:00,5.3,5.3,5.3,5.3,17680.0,4.4496,4.4496,4.4496,4.4496,17680.0
2017-08-21 13:30:00,5.3,5.3,5.3,5.3,23440.0,4.4496,4.4496,4.4496,4.4496,23440.0
2017-08-21 13:35:00,5.3,5.3,5.3,5.3,24800.0,4.4496,4.4496,4.4496,4.4496,24800.0
2017-08-21 13:40:00,5.3,5.3,5.3,5.3,25336.0,4.4496,4.4496,4.4496,4.4496,25336.0
2017-08-21 13:45:00,5.3,5.3,5.29,5.3,27716.0,4.4496,4.4496,4.4412,4.4496,27716.0
2017-08-21 13:50:00,5.29,5.3,5.28,5.29,45136.0,4.4412,4.4496,4.4328,4.4412,45136.0
2017-08-21 13:55:00,5.29,5.29,5.28,5.28,21852.0,4.4412,4.4412,4.4328,4.4328,21852.0
2017-08-21 14:00:00,5.29,5.29,5.28,5.28,40180.0,4.4412,4.4412,4.4328,4.4328,40180.0
2017-08-21 14:05:00,5.28,5.28,5.28,5.28,14804.0,4.4328,4.4328,4.4328,4.4328,14804.0
2017-08-21 14:10:00,5.28,5.28,5.28,5.28,28764.0,4.4328,4.4328,4.4328,4.4328,28764.0
2017-08-21 14:15:00,5.28,5.28,5.27,5.27,39948.0,4.4328,4.4328,4.4244,4.4244,39948.0
2017-08-21 14:20:00,5.27,5.28,5.27,5.28,39512.0,4.4244,4.4328,4.4244,4.4328,39512.0
2017-08-21 14:25:00,5.28,5.28,5.27,5.28,135456.0,4.4328,4.4328,4.4244,4.4328,135456.0
2017-08-21 14:30:00,5.28,5.28,5.28,5.28,18600.0,4.4328,4.4328,4.4328,4.4328,18600.0
2017-08-21 14:35:00,5.28,5.28,5.28,5.28,23864.0,4.4328,4.4328,4.4328,4.4328,23864.0
2017-08-21 14:40:00,5.28,5.28,5.27,5.28,56668.0,4.4328,4.4328,4.4244,4.4328,56668.0
2017-08-21 14:45:00,5.28,5.28,5.28,5.28,35956.0,4.4328,4.4328,4.4328,4.4328,35956.0
2017-08-21 14:50:00,5.28,5.28,5.28,5.28,39820.0,4.4328,4.4328,4.4328,4.4328,39820.0
2017-08-21 14:55:00,5.28,5.28,5.28,5.28,28772.0,4.4328,4.4328,4.4328,4.4328,28772.0
2017-08-21 15:00:00,5.28,5.28,5.27,5.28,48624.0,4.4328,4.4328,4.4244,4.4328,48624.0
2017-08-21 15:05:00,5.28,5.28,5.28,5.28,25580.0,4.4328,4.4328,4.4328,4.4328,25580.0
2017-08-21 15:10:00,5.28,5.28,5.28,5.28,30424.0,4.4328,4.4328,4.4328,4.4328,30424.0
2017-08-21 15:15:00,5.28,5.28,5.27,5.28,66488.0,4.4328,4.4328,4.4244,4.4328,66488.0
2017-08-21 15:20:00,5.28,5.28,5.28,5.28,30524.0,4.4328,4.4328,4.4328,4.4328,30524.0
2017-08-21 15:25:00,5.28,5.28,5.28,5.28,40332.0,4.4328,4.4328,4.4328,4.4328,40332.0
2017-08-21 15:30:00,5.28,5.28,5.28,5.28,60420.0,4.4328,4.4328,4.4328,4.4328,60420.0
2017-08-21 15:35:00,5.28,5.28,5.27,5.27,119864.0,4.4328,4.4328,4.4244,4.4244,119864.0
2017-08-21 15:40:00,5.27,5.27,5.26,5.26,457928.0,4.4244,4.4244,4.416,4.416,457928.0
2017-08-21 15:45:00,5.26,5.26,5.25,5.25,207608.0,4.416,4.416,4.4076,4.4076,207608.0
2017-08-21 15:50:00,5.25,5.26,5.25,5.26,184788.0,4.4076,4.416,4.4076,4.416,184788.0
2017-08-21 15:55:00,5.26,5.26,5.24,5.25,695100.0,4.416,4.416,4.3992,4.4076,695100.0
2017-08-22 09:30:00,5.28,5.33,5.27,5.31,158328.0,4.4328,4.4748,4.4244,4.458,158328.0
2017-08-22 09:35:00,5.31,5.34,5.3,5.34,136764.0,4.458,4.4832,4.4496,4.4832,136764.0
2017-08-22 09:40:00,5.34,5.36,5.34,5.36,70648.0,4.4832,4.5,4.4832,4.5,70648.0
2017-08-22 09:45:00,5.36,5.37,5.34,5.34,105720.0,4.5,4.5084,4.4832,4.4832,105720.0
2017-08-22 09:50:00,5.34,5.37,5.34,5.37,134612.0,4.4832,4.5084,4.4832,4.5084,134612.0
2017-08-22 09:55:00,5.37,5.38,5.34,5.35,140648.0,4.5084,4.5168,4.4832,4.4916,140648.0
2017-08-22 10:00:00,5.35,5.36,5.34,5.35,84440.0,4.4916,4.5,4.4832,4.4916,84440.0
2017-08-22 10:05:00,5.35,5.36,5.35,5.35,29364.0,4.4916,4.5,4.4916,4.4916,29364.0
2017-08-22 10:10:00,5.34,5.35,5.34,5.35,74920.0,4.4832,4.4916,4.4832,4.4916,74920.0
2017-08-22 10:15:00,5.35,5.36,5.35,5.35,48356.0,4.4916,4.5,4.4916,4.4916,48356.0
2017-08-22 10:20:00,5.35,5.36,5.34,5.34,67696.0,4.4916,4.5,4.4832,4.4832,67696.0
2017-08-22 10:25:00,5.34,5.34,5.33,5.33,26672.0,4.4832,4.4832,4.4748,4.4748,26672.0
2017-08-22 10:30:00,5.33,5.33,5.32,5.32,62204.0,4.4748,4.4748,4.4664,4.4664,62204.0
2017-08-22 10:35:00,5.32,5.34,5.32,5.33,88812.0,4.4664,4.4832,4.4664,4.4748,88812.0
2017-08-22 10:40:00,5.33,5.34,5.33,5.34,103984.0,4.4748,4.4832,4.4748,4.4832,103984.0
2017-08-22 10:45:00,5.34,5.35,5.34,5.35,39456.0,4.4832,4.4916,4.4832,4.4916,39456.0
2017-08-22 10:50:00,5.35,5.35,5.34,5.35,42212.0,4.4916,4.4916,4.4832,4.4916,42212.0
2017-08-22 10:55:00,5.35,5.35,5.34,5.35,37768.0,4.4916,4.4916,4.4832,4.4916,37768.0
2017-08-22 11:00:00,5.35,5.35,5.34,5.34,81224.0,4.4916,4.4916,4.4832,4.4832,81224.0
2017-08-22 11:05:00,5.34,5.34,5.33,5.33,36720.0,4.4832,4.4832,4.4748,4.4748,36720.0
2017-08-22 11:10:00,5.33,5.35,5.33,5.35,37420.0,4.4748,4.4916,4.4748,4.4916,37420.0
2017-08-22 11:15:00,5.34,5.35,5.34,5.35,34888.0,4.4832,4.4916,4.4832,4.4916,34888.0
2017-08-22 11:20:00,5.35,5.35,5.34,5.34,36892.0,4.4916,4.4916,4.4832,4.4832,36892.0
2017-08-22 11:25:00,5.34,5.34,5.33,5.34,38192.0,4.4832,4.4832,4.4748,4.4832,38192.0
2017-08-22 11:30:00,5.34,5.36,5.33,5.35,109540.0,4.4832,4.5,4.4748,4.4916,109540.0
2017-08-22 11:35:00,5.35,5.36,5.35,5.35,91368.0,4.4916,4.5,4.4916,4.4916,91368.0
2017-08-22 11:40:00,5.35,5.35,5.34,5.34,84584.0,4.4916,4.4916,4.4832,4.4832,84584.0
2017-08-22 11:45:00,5.34,5.36,5.34,5.36,38400.0,4.4832,4.5,4.4832,4.5,38400.0
2017-08-22 11:50:00,5.35,5.36,5.35,5.35,81000.0,4.4916,4.5,4.4916,4.4916,81000.0
2017-08-22 11:55:00,5.35,5.36,5.35,5.36,50012.0,4.4916,4.5,4.4916,4.5,50012.0
2017-08-22 12:00:00,5.36,5.37,5.36,5.36,91636.0,4.5,4.5084,4.5,4.5,91636.0
2017-08-22 12:05:00,5.36,5.37,5.36,5.36,57636.0,4.5,4.5084,4.5,4.5,57636.0
2017-08-22 12:10:00,5.36,5.36,5.35,5.35,53260.0,4.5,4.5,4.4916,4.4916,53260.0
2017-08-22 12:15:00,5.35,5.35,5.34,5.34,59240.0,4.4916,4.4916,4.4832,4.4832,59240.0
2017-08-22 12:20:00,5.35,5.35,5.33,5.34,55180.0,4.4916,4.4916,4.4748,4.4832,55180.0
2017-08-22 12:25:00,5.34,5.35,5.34,5.35,37640.0,4.4832,4.4916,4.4832,4.4916,37640.0
2017-08-22 12:30:00,5.35,5.35,5.34,5.35,67800.0,4.4916,4.4916,4.4832,4.4916,67800.0
2017-08-22 12:35:00,5.35,5.35,5.35,5.35,57020.0,4.4916,4.4916,4.4916,4.4916,57020.0
2017-08-22 12:40:00,5.35,5.35,5.35,5.35,43252.0,4.4916,4.4916,4.4916,4.4916,43252.0
2017-08-22 12:45:00,5.35,5.35,5.34,5.35,39864.0,4.4916,4.4916,4.4832,4.4916,39864.0
2017-08-22 12:50:00,5.35,5.36,5.35,5.35,52248.0,4.4916,4.5,4.4916,4.4916,52248.0
2017-08-22 12:55:00,5.36,5.36,5.35,5.36,64924.0,4.5,4.5,4.4916,4.5,64924.0
2017-08-22 13:00:00,5.36,5.36,5.36,5.36,38828.0,4.5,4.5,4.5,4.5,38828.0
2017-08-22 13:05:00,5.36,5.36,5.35,5.35,45600.0,4.5,4.5,4.4916,4.4916,45600.0
2017-08-22 13:10:00,5.36,5.36,5.35,5.35,40528.0,4.5,4.5,4.4916,4.4916,40528.0
2017-08-22 13:15:00,5.35,5.36,5.35,5.35,45140.0,4.4916,4.5,4.4916,4.4916,45140.0
2017-08-22 13:20:00,5.35,5.36,5.35,5.36,18000.0,4.4916,4.5,4.4916,4.5,18000.0
2017-08-22 13:25:00,5.36,5.36,5.35,5.35,45880.0,4.5,4.5,4.4916,4.4916,45880.0
2017-08-22 13:30:00,5.36,5.36,5.35,5.35,29184.0,4.5,4.5,4.4916,4.4916,29184.0
2017-08-22 13:35:00,5.35,5.36,5.35,5.35,76684.0,4.4916,4.5,4.4916,4.4916,76684.0
2017-08-22 13:40:00,5.35,5.36,5.35,5.35,43788.0,4.4916,4.5,4.4916,4.4916,43788.0
2017-08-22 13:45:00,5.35,5.35,5.35,5.35,21660.0,4.4916,4.4916,4.4916,4.4916,21660.0
2017-08-22 13:50:00,5.35,5.35,5.35,5.35,36800.0,4.4916,4.4916,4.4916,4.4916,36800.0
2017-08-22 13:55:00,5.35,5.37,5.35,5.37,476896.0,4.4916,4.5084,4.4916,4.5084,476896.0
2017-08-22 14:00:00,5.37,5.38,5.37,5.37,102152.0,4.5084,4.5168,4.5084,4.5084,102152.0
2017-08-22 14:05:00,5.38,5.38,5.37,5.38,56740.0,4.5168,4.5168,4.5084,4.5168,56740.0
2017-08-22 14:10:00,5.37,5.38,5.37,5.38,140508.0,4.5084,4.5168,4.5084,4.5168,140508.0
2017-08-22 14:15:00,5.38,5.38,5.38,5.38,57256.0,4.5168,4.5168,4.5168,4.5168,57256.0
2017-08-22 14:20:00,5.38,5.39,5.38,5.39,76832.0,4.5168,4.5252,4.5168,4.5252,76832.0
2017-08-22 14:25:00,5.39,5.4,5.39,5.39,57732.0,4.5252,4.5335,4.5252,4.5252,57732.0
2017-08-22 14:30:00,5.39,5.4,5.39,5.39,70472.0,4.5252,4.5335,4.5252,4.5252,70472.0
2017-08-22 14:35:00,5.4,5.4,5.39,5.4,95748.0,4.5335,4.5335,4.5252,4.5335,95748.0
2017-08-22 14:40:00,5.4,5.4,5.39,5.4,72492.0,4.5335,4.5335,4.5252,4.5335,72492.0
2017-08-22 14:45:00,5.4,5.41,5.4,5.4,92576.0,4.5335,4.5419,4.5335,4.5335,92576.0
2017-08-22 14:50:00,5.41,5.41,5.4,5.41,119216.0,4.5419,4.5419,4.5335,4.5419,119216.0
2017-08-22 14:55:00,5.41,5.41,5.4,5.41,65720.0,4.5419,4.5419,4.5335,4.5419,65720.0
2017-08-22 15:00:00,5.41,5.41,5.4,5.41,70108.0,4.5419,4.5419,4.5335,4.5419,70108.0
2017-08-22 15:05:00,5.41,5.41,5.4,5.41,88948.0,4.5419,4.5419,4.5335,4.5419,88948.0
2017-08-22 15:10:00,5.41,5.41,5.41,5.41,30592.0,4.5419,4.5419,4.5419,4.5419,30592.0
2017-08-22 15:15:00,5.41,5.41,5.41,5.41,80880.0,4.5419,4.5419,4.5419,4.5419,80880.0
2017-08-22 15:20:00,5.41,5.41,5.41,5.41,10400.0,4.5419,4.5419,4.5419,4.5419,10400.0
2017-08-22 15:25:00,5.41,5.41,5.41,5.41,54824.0,4.5419,4.5419,4.5419,4.5419,54824.0
2017-08-22 15:30:00,5.41,5.42,5.41,5.41,125636.0,4.5419,4.5503,4.5419,4.5419,125636.0
2017-08-22 15:35:00,5.41,5.42,5.41,5.42,92560.0,4.5419,4.5503,4.5419,4.5503,92560.0
2017-08-22 15:40:00,5.42,5.42,5.42,5.42,126340.0,4.5503,4.5503,4.5503,4.5503,126340.0
2017-08-22 15:45:00,5.42,5.42,5.42,5.42,169648.0,4.5503,4.5503,4.5503,4.5503,169648.0
2017-08-22 15:50:00,5.42,5.42,5.41,5.42,282448.0,4.5503,4.5503,4.5419,4.5503,282448.0
2017-08-22 15:55:00,5.42,5.42,5.41,5.41,660360.0,4.5503,4.5503,4.5419,4.5419,660360.0
2017-08-23 09:30:00,5.4,5.43,5.35,5.42,263856.0,4.5335,4.5587,4.4916,4.5503,263856.0
2017-08-23 09:35:00,5.42,5.46,5.41,5.45,211676.0,4.5503,4.5839,4.5419,4.5755,211676.0
2017-08-23 09:40:00,5.45,5.45,5.41,5.43,227648.0,4.5755,4.5755,4.5419,4.5587,227648.0
2017-08-23 09:45:00,5.43,5.43,5.41,5.43,103236.0,4.5587,4.5587,4.5419,4.5587,103236.0
2017-08-23 09:50:00,5.43,5.45,5.43,5.43,133884.0,4.5587,4.5755,4.5587,4.5587,133884.0
2017-08-23 09:55:00,5.43,5.45,5.43,5.43,130696.0,4.5587,4.5755,4.5587,4.5587,130696.0
2017-08-23 10:00:00,5.42,5.42,5.39,5.4,183908.0,4.5503,4.5503,4.5252,4.5335,183908.0
2017-08-23 10:05:00,5.4,5.41,5.39,5.39,156236.0,4.5335,4.5419,4.5252,4.5252,156236.0
2017-08-23 10:10:00,5.39,5.4,5.38,5.39,145196.0,4.5252,4.5335,4.5168,4.5252,145196.0
2017-08-23 10:15:00,5.39,5.4,5.38,5.39,170652.0,4.5252,4.5335,4.5168,4.5252,170652.0
2017-08-23 10:20:00,5.39,5.4,5.37,5.37,110192.0,4.5252,4.5335,4.5084,4.5084,110192.0
2017-08-23 10:25:00,5.37,5.39,5.36,5.38,131428.0,4.5084,4.5252,4.5,4.5168,131428.0
2017-08-23 10:30:00,5.38,5.38,5.37,5.38,116708.0,4.5168,4.5168,4.5084,4.5168,116708.0
2017-08-23 10:35:00,5.38,5.39,5.37,5.37,203208.0,4.5168,4.5252,4.5084,4.5084,203208.0
2017-08-23 10:40:00,5.37,5.37,5.36,5.37,102732.0,4.5084,4.5084,4.5,4.5084,102732.0
2017-08-23 10:45:00,5.36,5.38,5.36,5.37,194512.0,4.5,4.5168,4.5,4.5084,194512.0
2017-08-23 10:50:00,5.37,5.38,5.37,5.37,142276.0,4.5084,4.5168,4.5084,4.5084,142276.0
2017-08-23 10:55:00,5.37,5.37,5.36,5.37,159960.0,4.5084,4.5084,4.5,4.5084,159960.0
2017-08-23 11:00:00,5.37,5.37,5.37,5.37,77432.0,4.5084,4.5084,4.5084,4.5084,77432.0
2017-08-23 11:05:00,5.37,5.37,5.36,5.36,82764.0,4.5084,4.5084,4.5,4.5,82764.0
2017-08-23 11:10:00,5.36,5.36,5.35,5.35,89776.0,4.5,4.5,4.4916,4.4916,89776.0
2017-08-23 11:15:00,5.35,5.37,5.35,5.36,182200.0,4.4916,4.5084,4.4916,4.5,182200.0
2017-08-23 11:20:00,5.36,5.37,5.35,5.36,127796.0,4.5,4.5084,4.4916,4.5,127796.0
2017-08-23 11:25:00,5.36,5.36,5.35,5.35,52932.0,4.5,4.5,4.4916,4.4916,52932.0
2017-08-23 11:30:00,5.35,5.36,5.35,5.35,40408.0,4.4916,4.5,4.4916,4.4916,40408.0
2017-08-23 11:35:00,5.35,5.35,5.34,5.34,145280.0,4.4916,4.4916,4.4832,4.4832,145280.0
2017-08-23 11:40:00,5.34,5.35,5.33,5.33,85172.0,4.4832,4.4916,4.4748,4.4748,85172.0
2017-08-23 11:45:00,5.33,5.35,5.33,5.35,170900.0,4.4748,4.4916,4.4748,4.4916,170900.0
2017-08-23 11:50:00,5.35,5.35,5.34,5.35,106860.0,4.4916,4.4916,4.4832,4.4916,106860.0
2017-08-23 11:55:00,5.35,5.36,5.34,5.35,110644.0,4.4916,4.5,4.4832,4.4916,110644.0
2017-08-23 12:00:00,5.35,5.35,5.34,5.35,121148.0,4.4916,4.4916,4.4832,4.4916,121148.0
2017-08-23 12:05:00,5.35,5.35,5.34,5.34,85472.0,4.4916,4.4916,4.4832,4.4832,85472.0
2017-08-23 12:10:00,5.34,5.36,5.34,5.36,65244.0,4.4832,4.5,4.4832,4.5,65244.0
2017-08-23 12:15:00,5.36,5.36,5.35,5.35,64180.0,4.5,4.5,4.4916,4.4916,64180.0
2017-08-23 12:20:00,5.35,5.36,5.35,5.36,68524.0,4.4916,4.5,4.4916,4.5,68524.0
2017-08-23 12:25:00,5.36,5.36,5.36,5.36,44352.0,4.5,4.5,4.5,4.5,44352.0
2017-08-23 12:30:00,5.36,5.36,5.36,5.36,32008.0,4.5,4.5,4.5,4.5,32008.0
2017-08-23 12:35:00,5.36,5.36,5.34,5.35,88640.0,4.5,4.5,4.4832,4.4916,88640.0
2017-08-23 12:40:00,5.34,5.34,5.34,5.34,76996.0,4.4832,4.4832,4.4832,4.4832,76996.0
2017-08-23 12:45:00,5.34,5.34,5.33,5.33,62964.0,4.4832,4.4832,4.4748,4.4748,62964.0
2017-08-23 12:50:00,5.33,5.33,5.33,5.33,56400.0,4.4748,4.4748,4.4748,4.4748,56400.0
2017-08-23 12:55:00,5.33,5.34,5.33,5.33,48232.0,4.4748,4.4832,4.4748,4.4748,48232.0
2017-08-23 13:00:00,5.33,5.33,5.33,5.33,35740.0,4.4748,4.4748,4.4748,4.4748,35740.0
2017-08-23 13:05:00,5.33,5.33,5.33,5.33,31200.0,4.4748,4.4748,4.4748,4.4748,31200.0
2017-08-23 13:10:00,5.33,5.33,5.31,5.31,138688.0,4.4748,4.4748,4.458,4.458,138688.0
2017-08-23 13:15:00,5.31,5.32,5.3,5.32,123940.0,4.458,4.4664,4.4496,4.4664,123940.0
2017-08-23 13:20:00,5.32,5.33,5.32,5.32,31640.0,4.4664,4.4748,4.4664,4.4664,31640.0
2017-08-23 13:25:00,5.32,5.32,5.32,5.32,59104.0,4.4664,4.4664,4.4664,4.4664,59104.0
2017-08-23 13:30:00,5.32,5.33,5.31,5.32,74408.0,4.4664,4.4748,4.458,4.4664,74408.0
2017-08-23 13:35:00,5.32,5.32,5.32,5.32,25052.0,4.4664,4.4664,4.4664,4.4664,25052.0
2017-08-23 13:40:00,5.32,5.32,5.32,5.32,28116.0,4.4664,4.4664,4.4664,4.4664,28116.0
2017-08-23 13:45:00,5.32,5.33,5.32,5.33,71764.0,4.4664,4.4748,4.4664,4.4748,71764.0
2017-08-23 13:50:00,5.33,5.34,5.33,5.33,116768.0,4.4748,4.4832,4.4748,4.4748,116768.0
2017-08-23 13:55:00,5.33,5.33,5.33,5.33,76484.0,4.4748,4.4748,4.4748,4.4748,76484.0
2017-08-23 14:00:00,5.33,5.33,5.32,5.32,40732.0,4.4748,4.4748,4.4664,4.4664,40732.0
2017-08-23 14:05:00,5.32,5.32,5.31,5.32,69548.0,4.4664,4.4664,4.458,4.4664,69548.0
2017-08-23 14:10:00,5.32,5.34,5.32,5.34,131972.0,4.4664,4.4832,4.4664,4.4832,131972.0
2017-08-23 14:15:00,5.34,5.35,5.34,5.35,71068.0,4.4832,4.4916,4.4832,4.4916,71068.0
2017-08-23 14:20:00,5.35,5.37,5.34,5.36,143504.0,4.4916,4.5084,4.4832,4.5,143504.0
2017-08-23 14:25:00,5.36,5.36,5.35,5.35,84816.0,4.5,4.5,4.4916,4.4916,84816.0
2017-08-23 14:30:00,5.35,5.35,5.34,5.35,81712.0,4.4916,4.4916,4.4832,4.4916,81712.0
2017-08-23 14:35:00,5.36,5.36,5.35,5.36,67336.0,4.5,4.5,4.4916,4.5,67336.0
2017-08-23 14:40:00,5.36,5.36,5.35,5.35,30152.0,4.5,4.5,4.4916,4.4916,30152.0
2017-08-23 14:45:00,5.36,5.37,5.35,5.37,108756.0,4.5,4.5084,4.4916,4.5084,108756.0
2017-08-23 14:50:00,5.37,5.37,5.37,5.37,46376.0,4.5084,4.5084,4.5084,4.5084,46376.0
2017-08-23 14:55:00,5.37,5.38,5.37,5.37,57584.0,4.5084,4.5168,4.5084,4.5084,57584.0
2017-08-23 15:00:00,5.37,5.37,5.37,5.37,21848.0,4.5084,4.5084,4.5084,4.5084,21848.0
2017-08-23 15:05:00,5.37,5.37,5.37,5.37,72300.0,4.5084,4.5084,4.5084,4.5084,72300.0
2017-08-23 15:10:00,5.37,5.37,5.36,5.37,92144.0,4.5084,4.5084,4.5,4.5084,92144.0
2017-08-23 15:15:00,5.37,5.37,5.37,5.37,39044.0,4.5084,4.5084,4.5084,4.5084,39044.0
2017-08-23 15:20:00,5.37,5.37,5.36,5.37,180344.0,4.5084,4.5084,4.5,4.5084,180344.0
2017-08-23 15:25:00,5.37,5.39,5.37,5.38,86912.0,4.5084,4.5252,4.5084,4.5168,86912.0
2017-08-23 15:30:00,5.38,5.38,5.38,5.38,139540.0,4.5168,4.5168,4.5168,4.5168,139540.0
2017-08-23 15:35:00,5.38,5.39,5.38,5.39,126940.0,4.5168,4.5252,4.5168,4.5252,126940.0
2017-08-23 15:40:00,5.39,5.39,5.38,5.38,112140.0,4.5252,4.5252,4.5168,4.5168,112140.0
2017-08-23 15:45:00,5.38,5.38,5.38,5.38,215980.0,4.5168,4.5168,4.5168,4.5168,215980.0
2017-08-23 15:50:00,5.38,5.38,5.37,5.37,345836.0,4.5168,4.5168,4.5084,4.5084,345836.0
2017-08-23 15:55:00,5.37,5.37,5.37,5.37,480572.0,4.5084,4.5084,4.5084,4.5084,480572.0
2017-08-24 09:30:00,5.44,5.49,5.42,5.48,205352.0,4.5671,4.6091,4.5503,4.6007,205352.0
2017-08-24 09:35:00,5.49,5.49,5.45,5.48,85092.0,4.6091,4.6091,4.5755,4.6007,85092.0
2017-08-24 09:40:00,5.47,5.49,5.46,5.47,60384.0,4.5923,4.6091,4.5839,4.5923,60384.0
2017-08-24 09:45:00,5.47,5.49,5.46,5.48,113696.0,4.5923,4.6091,4.5839,4.6007,113696.0
2017-08-24 09:50:00,5.48,5.48,5.44,5.45,79560.0,4.6007,4.6007,4.5671,4.5755,79560.0
2017-08-24 09:55:00,5.45,5.46,5.44,5.45,197292.0,4.5755,4.5839,4.5671,4.5755,197292.0
2017-08-24 10:00:00,5.45,5.46,5.44,5.45,121000.0,4.5755,4.5839,4.5671,4.5755,121000.0
2017-08-24 10:05:00,5.44,5.46,5.44,5.46,204488.0,4.5671,4.5839,4.5671,4.5839,204488.0
2017-08-24 10:10:00,5.45,5.47,5.45,5.47,190140.0,4.5755,4.5923,4.5755,4.5923,190140.0
2017-08-24 10:15:00,5.47,5.49,5.46,5.49,146596.0,4.5923,4.6091,4.5839,4.6091,146596.0
2017-08-24 10:20:00,5.49,5.51,5.48,5.51,163188.0,4.6091,4.6259,4.6007,4.6259,163188.0
2017-08-24 10:25:00,5.51,5.51,5.49,5.5,107696.0,4.6259,4.6259,4.6091,4.6175,107696.0
2017-08-24 10:30:00,5.5,5.5,5.49,5.5,81440.0,4.6175,4.6175,4.6091,4.6175,81440.0
2017-08-24 10:35:00,5.5,5.5,5.46,5.46,123808.0,4.6175,4.6175,4.5839,4.5839,123808.0
2017-08-24 10:40:00,5.46,5.49,5.46,5.49,48160.0,4.5839,4.6091,4.5839,4.6091,48160.0
2017-08-24 10:45:00,5.49,5.49,5.47,5.49,56532.0,4.6091,4.6091,4.5923,4.6091,56532.0
2017-08-24 10:50:00,5.48,5.49,5.48,5.48,74672.0,4.6007,4.6091,4.6007,4.6007,74672.0
2017-08-24 10:55:00,5.48,5.49,5.48,5.48,98784.0,4.6007,4.6091,4.6007,4.6007,98784.0
2017-08-24 11:00:00,5.48,5.49,5.47,5.47,123600.0,4.6007,4.6091,4.5923,4.5923,123600.0
2017-08-24 11:05:00,5.47,5.47,5.45,5.45,155764.0,4.5923,4.5923,4.5755,4.5755,155764.0
2017-08-24 11:10:00,5.45,5.48,5.45,5.47,100632.0,4.5755,4.6007,4.5755,4.5923,100632.0
2017-08-24 11:15:00,5.47,5.48,5.47,5.48,74544.0,4.5923,4.6007,4.5923,4.6007,74544.0
2017-08-24 11:20:00,5.48,5.48,5.46,5.47,151324.0,4.6007,4.6007,4.5839,4.5923,151324.0
2017-08-24 11:25:00,5.47,5.5,5.47,5.48,233476.0,4.5923,4.6175,4.5923,4.6007,233476.0
2017-08-24 11:30:00,5.48,5.49,5.47,5.47,83392.0,4.6007,4.6091,4.5923,4.5923,83392.0
2017-08-24 11:35:00,5.47,5.49,5.47,5.48,104208.0,4.5923,4.6091,4.5923,4.6007,104208.0
2017-08-24 11:40:00,5.48,5.49,5.48,5.49,91308.0,4.6007,4.6091,4.6007,4.6091,91308.0
2017-08-24 11:45:00,5.49,5.49,5.47,5.48,139696.0,4.6091,4.6091,4.5923,4.6007,139696.0
2017-08-24 11:50:00,5.47,5.49,5.47,5.48,44440.0,4.5923,4.6091,4.5923,4.6007,44440.0
2017-08-24 11:55:00,5.48,5.49,5.48,5.49,51200.0,4.6007,4.6091,4.6007,4.6091,51200.0
2017-08-24 12:00:00,5.49,5.49,5.47,5.47,211676.0,4.6091,4.6091,4.5923,4.5923,211676.0
2017-08-24 12:05:00,5.48,5.48,5.47,5.47,46680.0,4.6007,4.6007,4.5923,4.5923,46680.0
2017-08-24 12:10:00,5.47,5.48,5.47,5.47,42816.0,4.5923,4.6007,4.5923,4.5923,42816.0
2017-08-24 12:15:00,5.47,5.49,5.47,5.49,77056.0,4.5923,4.6091,4.5923,4.6091,77056.0
2017-08-24 12:20:00,5.49,5.5,5.49,5.5,74644.0,4.6091,4.6175,4.6091,4.6175,74644.0
2017-08-24 12:25:00,5.5,5.51,5.5,5.5,315872.0,4.6175,4.6259,4.6175,4.6175,315872.0
2017-08-24 12:30:00,5.5,5.5,5.49,5.49,62012.0,4.6175,4.6175,4.6091,4.6091,62012.0
2017-08-24 12:35:00,5.49,5.51,5.49,5.51,388192.0,4.6091,4.6259,4.6091,4.6259,388192.0
2017-08-24 12:40:00,5.51,5.53,5.51,5.52,244232.0,4.6259,4.6427,4.6259,4.6343,244232.0
2017-08-24 12:45:00,5.52,5.53,5.52,5.53,186492.0,4.6343,4.6427,4.6343,4.6427,186492.0
2017-08-24 12:50:00,5.53,5.53,5.51,5.51,259784.0,4.6427,4.6427,4.6259,4.6259,259784.0
2017-08-24 12:55:00,5.51,5.53,5.51,5.52,111036.0,4.6259,4.6427,4.6259,4.6343,111036.0
2017-08-24 13:00:00,5.52,5.52,5.51,5.52,79236.0,4.6343,4.6343,4.6259,4.6343,79236.0
2017-08-24 13:05:00,5.52,5.52,5.51,5.51,69464.0,4.6343,4.6343,4.6259,4.6259,69464.0
2017-08-24 13:10:00,5.51,5.52,5.51,5.52,75200.0,4.6259,4.6343,4.6259,4.6343,75200.0
2017-08-24 13:15:00,5.52,5.53,5.51,5.52,184888.0,4.6343,4.6427,4.6259,4.6343,184888.0
2017-08-24 13:20:00,5.53,5.53,5.51,5.51,103864.0,4.6427,4.6427,4.6259,4.6259,103864.0
2017-08-24 13:25:00,5.51,5.52,5.51,5.51,81972.0,4.6259,4.6343,4.6259,4.6259,81972.0
2017-08-24 13:30:00,5.51,5.53,5.51,5.53,121308.0,4.6259,4.6427,4.6259,4.6427,121308.0
2017-08-24 13:35:00,5.52,5.53,5.52,5.53,119232.0,4.6343,4.6427,4.6343,4.6427,119232.0
2017-08-24 13:40:00,5.53,5.53,5.51,5.51,110588.0,4.6427,4.6427,4.6259,4.6259,110588.0
2017-08-24 13:45:00,5.51,5.53,5.51,5.52,190576.0,4.6259,4.6427,4.6259,4.6343,190576.0
2017-08-24 13:50:00,5.51,5.52,5.49,5.5,83320.0,4.6259,4.6343,4.6091,4.6175,83320.0
2017-08-24 13:55:00,5.49,5.5,5.47,5.47,133612.0,4.6091,4.6175,4.5923,4.5923,133612.0
2017-08-24 14:00:00,5.47,5.5,5.47,5.48,139988.0,4.5923,4.6175,4.5923,4.6007,139988.0
2017-08-24 14:05:00,5.48,5.48,5.47,5.48,132836.0,4.6007,4.6007,4.5923,4.6007,132836.0
2017-08-24 14:10:00,5.47,5.47,5.45,5.46,204688.0,4.5923,4.5923,4.5755,4.5839,204688.0
2017-08-24 14:15:00,5.46,5.47,5.44,5.45,180140.0,4.5839,4.5923,4.5671,4.5755,180140.0
2017-08-24 14:20:00,5.45,5.45,5.42,5.43,532572.0,4.5755,4.5755,4.5503,4.5587,532572.0
2017-08-24 14:25:00,5.43,5.44,5.42,5.44,250928.0,4.5587,4.5671,4.5503,4.5671,250928.0
2017-08-24 14:30:00,5.44,5.46,5.44,5.45,202640.0,4.5671,4.5839,4.5671,4.5755,202640.0
2017-08-24 14:35:00,5.45,5.45,5.42,5.42,98620.0,4.5755,4.5755,4.5503,4.5503,98620.0
2017-08-24 14:40:00,5.42,5.43,5.41,5.43,182708.0,4.5503,4.5587,4.5419,4.5587,182708.0
2017-08-24 14:45:00,5.43,5.45,5.43,5.43,167988.0,4.5587,4.5755,4.5587,4.5587,167988.0
2017-08-24 14:50:00,5.43,5.45,5.43,5.45,157220.0,4.5587,4.5755,4.5587,4.5755,157220.0
2017-08-24 14:55:00,5.45,5.46,5.45,5.45,237536.0,4.5755,4.5839,4.5755,4.5755,237536.0
2017-08-24 15:00:00,5.45,5.45,5.44,5.44,129776.0,4.5755,4.5755,4.5671,4.5671,129776.0
2017-08-24 15:05:00,5.44,5.44,5.43,5.43,170812.0,4.5671,4.5671,4.5587,4.5587,170812.0
2017-08-24 15:10:00,5.43,5.44,5.43,5.43,114144.0,4.5587,4.5671,4.5587,4.5587,114144.0
2017-08-24 15:15:00,5.43,5.46,5.43,5.45,285208.0,4.5587,4.5839,4.5587,4.5755,285208.0
2017-08-24 15:20:00,5.45,5.48,5.45,5.47,186608.0,4.5755,4.6007,4.5755,4.5923,186608.0
2017-08-24 15:25:00,5.47,5.47,5.46,5.46,266152.0,4.5923,4.5923,4.5839,4.5839,266152.0
2017-08-24 15:30:00,5.47,5.47,5.46,5.47,148532.0,4.5923,4.5923,4.5839,4.5923,148532.0
2017-08-24 15:35:00,5.46,5.47,5.46,5.47,281972.0,4.5839,4.5923,4.5839,4.5923,281972.0
2017-08-24 15:40:00,5.47,5.49,5.47,5.48,366900.0,4.5923,4.6091,4.5923,4.6007,366900.0
2017-08-24 15:45:00,5.47,5.47,5.46,5.46,358292.0,4.5923,4.5923,4.5839,4.5839,358292.0
2017-08-24 15:50:00,5.46,5.46,5.45,5.45,594672.0,4.5839,4.5839,4.5755,4.5755,594672.0
2017-08-24 15:55:00,5.45,5.46,5.44,5.44,815876.0,4.5755,4.5839,4.5671,4.5671,815876.0
2017-08-25 09:30:00,4.98,4.99,4.73,4.83,5157180.0,4.1809,4.1893,3.9711,4.055,5157180.0
2017-08-25 09:35:00,4.82,4.9,4.78,4.81,4456980.0,4.0466,4.1138,4.013,4.0382,4456980.0
2017-08-25 09:40:00,4.81,4.83,4.78,4.82,2236804.0,4.0382,4.055,4.013,4.0466,2236804.0
2017-08-25 09:45:00,4.82,4.82,4.74,4.77,3618140.0,4.0466,4.0466,3.9794,4.0046,3618140.0
2017-08-25 09:50:00,4.76,4.77,4.69,4.7,3393228.0,3.9962,4.0046,3.9375,3.9459,3393228.0
2017-08-25 09:55:00,4.7,4.77,4.68,4.76,3774988.0,3.9459,4.0046,3.9291,3.9962,3774988.0
2017-08-25 10:00:00,4.76,4.82,4.75,4.78,2379876.0,3.9962,4.0466,3.9878,4.013,2379876.0
2017-08-25 10:05:00,4.78,4.81,4.76,4.81,1474684.0,4.013,4.0382,3.9962,4.0382,1474684.0
2017-08-25 10:10:00,4.81,4.84,4.8,4.83,2083812.0,4.0382,4.0634,4.0298,4.055,2083812.0
2017-08-25 10:15:00,4.82,4.84,4.82,4.83,1128136.0,4.0466,4.0634,4.0466,4.055,1128136.0
2017-08-25 10:20:00,4.82,4.83,4.76,4.77,1213600.0,4.0466,4.055,3.9962,4.0046,1213600.0
2017-08-25 10:25:00,4.77,4.79,4.76,4.79,628748.0,4.0046,4.0214,3.9962,4.0214,628748.0
2017-08-25 10:30:00,4.79,4.79,4.76,4.78,691572.0,4.0214,4.0214,3.9962,4.013,691572.0
2017-08-25 10:35:00,4.78,4.79,4.77,4.77,624628.0,4.013,4.0214,4.0046,4.0046,624628.0
2017-08-25 10:40:00,4.77,4.78,4.75,4.76,998152.0,4.0046,4.013,3.9878,3.9962,998152.0
2017-08-25 10:45:00,4.76,4.78,4.75,4.77,577880.0,3.9962,4.013,3.9878,4.0046,577880.0
2017-08-25 10:50:00,4.77,4.78,4.75,4.76,462376.0,4.0046,4.013,3.9878,3.9962,462376.0
2017-08-25 10:55:00,4.76,4.76,4.74,4.74,660560.0,3.9962,3.9962,3.9794,3.9794,660560.0
2017-08-25 11:00:00,4.74,4.75,4.72,4.74,1907040.0,3.9794,3.9878,3.9627,3.9794,1907040.0
2017-08-25 11:05:00,4.74,4.74,4.71,4.72,1121156.0,3.9794,3.9794,3.9543,3.9627,1121156.0
2017-08-25 11:10:00,4.72,4.75,4.72,4.74,1001356.0,3.9627,3.9878,3.9627,3.9794,1001356.0
2017-08-25 11:15:00,4.74,4.79,4.74,4.77,1483984.0,3.9794,4.0214,3.9794,4.0046,1483984.0
2017-08-25 11:20:00,4.77,4.8,4.77,4.77,1234220.0,4.0046,4.0298,4.0046,4.0046,1234220.0
2017-08-25 11:25:00,4.78,4.8,4.77,4.78,580876.0,4.013,4.0298,4.0046,4.013,580876.0
2017-08-25 11:30:00,4.78,4.78,4.76,4.76,301396.0,4.013,4.013,3.9962,3.9962,301396.0
2017-08-25 11:35:00,4.76,4.77,4.76,4.76,472424.0,3.9962,4.0046,3.9962,3.9962,472424.0
2017-08-25 11:40:00,4.76,4.77,4.76,4.77,337252.0,3.9962,4.0046,3.9962,4.0046,337252.0
2017-08-25 11:45:00,4.77,4.77,4.75,4.76,461664.0,4.0046,4.0046,3.9878,3.9962,461664.0
2017-08-25 11:50:00,4.75,4.77,4.75,4.75,942500.0,3.9878,4.0046,3.9878,3.9878,942500.0
2017-08-25 11:55:00,4.76,4.76,4.75,4.75,587872.0,3.9962,3.9962,3.9878,3.9878,587872.0
2017-08-25 12:00:00,4.76,4.76,4.74,4.75,427756.0,3.9962,3.9962,3.9794,3.9878,427756.0
2017-08-25 12:05:00,4.75,4.76,4.75,4.76,447108.0,3.9878,3.9962,3.9878,3.9962,447108.0
2017-08-25 12:10:00,4.76,4.76,4.75,4.76,189856.0,3.9962,3.9962,3.9878,3.9962,189856.0
2017-08-25 12:15:00,4.76,4.76,4.75,4.76,270796.0,3.9962,3.9962,3.9878,3.9962,270796.0
2017-08-25 12:20:00,4.76,4.76,4.75,4.75,316948.0,3.9962,3.9962,3.9878,3.9878,316948.0
2017-08-25 12:25:00,4.75,4.75,4.75,4.75,370500.0,3.9878,3.9878,3.9878,3.9878,370500.0
2017-08-25 12:30:00,4.75,4.76,4.73,4.74,789868.0,3.9878,3.9962,3.9711,3.9794,789868.0
2017-08-25 12:35:00,4.74,4.74,4.73,4.73,649524.0,3.9794,3.9794,3.9711,3.9711,649524.0
2017-08-25 12:40:00,4.73,4.73,4.73,4.73,393636.0,3.9711,3.9711,3.9711,3.9711,393636.0
2017-08-25 12:45:00,4.73,4.75,4.72,4.74,719812.0,3.9711,3.9878,3.9627,3.9794,719812.0
2017-08-25 12:50:00,4.74,4.75,4.74,4.75,368716.0,3.9794,3.9878,3.9794,3.9878,368716.0
2017-08-25 12:55:00,4.75,4.76,4.74,4.74,365720.0,3.9878,3.9962,3.9794,3.9794,365720.0
2017-08-25 13:00:00,4.74,4.74,4.74,4.74,159204.0,3.9794,3.9794,3.9794,3.9794,159204.0
2017-08-25 13:05:00,4.74,4.74,4.72,4.72,657708.0,3.9794,3.9794,3.9627,3.9627,657708.0
2017-08-25 13:10:00,4.72,4.74,4.72,4.74,453636.0,3.9627,3.9794,3.9627,3.9794,453636.0
2017-08-25 13:15:00,4.74,4.75,4.73,4.74,481852.0,3.9794,3.9878,3.9711,3.9794,481852.0
2017-08-25 13:20:00,4.74,4.75,4.74,4.75,260680.0,3.9794,3.9878,3.9794,3.9878,260680.0
2017-08-25 13:25:00,4.75,4.76,4.75,4.76,404652.0,3.9878,3.9962,3.9878,3.9962,404652.0
2017-08-25 13:30:00,4.76,4.76,4.74,4.76,506820.0,3.9962,3.9962,3.9794,3.9962,506820.0
2017-08-25 13:35:00,4.76,4.76,4.74,4.74,331044.0,3.9962,3.9962,3.9794,3.9794,331044.0
2017-08-25 13:40:00,4.74,4.74,4.72,4.74,837528.0,3.9794,3.9794,3.9627,3.9794,837528.0
2017-08-25 13:45:00,4.74,4.75,4.74,4.75,307668.0,3.9794,3.9878,3.9794,3.9878,307668.0
2017-08-25 13:50:00,4.75,4.75,4.74,4.75,415920.0,3.9878,3.9878,3.9794,3.9878,415920.0
2017-08-25 13:55:00,4.75,4.76,4.74,4.76,332160.0,3.9878,3.9962,3.9794,3.9962,332160.0
2017-08-25 14:00:00,4.76,4.76,4.75,4.76,304660.0,3.9962,3.9962,3.9878,3.9962,304660.0
2017-08-25 14:05:00,4.76,4.8,4.76,4.79,1122488.0,3.9962,4.0298,3.9962,4.0214,1122488.0
2017-08-25 14:10:00,4.79,4.81,4.78,4.8,685024.0,4.0214,4.0382,4.013,4.0298,685024.0
2017-08-25 14:15:00,4.8,4.81,4.79,4.8,394544.0,4.0298,4.0382,4.0214,4.0298,394544.0
2017-08-25 14:20:00,4.81,4.82,4.8,4.8,464576.0,4.0382,4.0466,4.0298,4.0298,464576.0
2017-08-25 14:25:00,4.8,4.8,4.79,4.79,807320.0,4.0298,4.0298,4.0214,4.0214,807320.0
2017-08-25 14:30:00,4.79,4.81,4.79,4.8,506072.0,4.0214,4.0382,4.0214,4.0298,506072.0
2017-08-25 14:35:00,4.8,4.81,4.8,4.8,549044.0,4.0298,4.0382,4.0298,4.0298,549044.0
2017-08-25 14:40:00,4.8,4.81,4.79,4.81,510456.0,4.0298,4.0382,4.0214,4.0382,510456.0
2017-08-25 14:45:00,4.81,4.84,4.8,4.83,755060.0,4.0382,4.0634,4.0298,4.055,755060.0
2017-08-25 14:50:00,4.83,4.83,4.81,4.82,525068.0,4.055,4.055,4.0382,4.0466,525068.0
2017-08-25 14:55:00,4.82,4.86,4.82,4.85,950392.0,4.0466,4.0802,4.0466,4.0718,950392.0
2017-08-25 15:00:00,4.85,4.85,4.83,4.84,488368.0,4.0718,4.0718,4.055,4.0634,488368.0
2017-08-25 15:05:00,4.84,4.86,4.83,4.86,436924.0,4.0634,4.0802,4.055,4.0802,436924.0
2017-08-25 15:10:00,4.86,4.88,4.84,4.84,1016844.0,4.0802,4.097,4.0634,4.0634,1016844.0
2017-08-25 15:15:00,4.84,4.88,4.84,4.87,789420.0,4.0634,4.097,4.0634,4.0886,789420.0
2017-08-25 15:20:00,4.87,4.88,4.87,4.87,763200.0,4.0886,4.097,4.0886,4.0886,763200.0
2017-08-25 15:25:00,4.87,4.88,4.85,4.86,797920.0,4.0886,4.097,4.0718,4.0802,797920.0
2017-08-25 15:30:00,4.86,4.87,4.84,4.85,827448.0,4.0802,4.0886,4.0634,4.0718,827448.0
2017-08-25 15:35:00,4.85,4.86,4.84,4.84,772748.0,4.0718,4.0802,4.0634,4.0634,772748.0
2017-08-25 15:40:00,4.84,4.85,4.82,4.84,1474440.0,4.0634,4.0718,4.0466,4.0634,1474440.0
2017-08-25 15:45:00,4.84,4.86,4.84,4.86,1560348.0,4.0634,4.0802,4.0634,4.0802,1560348.0
2017-08-25 15:50:00,4.85,4.86,4.85,4.86,1372384.0,4.0718,4.0802,4.0718,4.0802,1372384.0
2017-08-25 15:55:00,4.86,4.87,4.84,4.85,2305644.0,4.0802,4.0886,4.0634,4.0718,2305644.0
2017-08-28 09:30:00,4.85,4.93,4.85,4.92,848376.0,4.0718,4.139,4.0718,4.1306,848376.0
2017-08-28 09:35:00,4.92,4.92,4.89,4.89,486508.0,4.1306,4.1306,4.1054,4.1054,486508.0
2017-08-28 09:40:00,4.89,4.93,4.89,4.92,652308.0,4.1054,4.139,4.1054,4.1306,652308.0
2017-08-28 09:45:00,4.92,4.93,4.9,4.91,638924.0,4.1306,4.139,4.1138,4.1222,638924.0
2017-08-28 09:50:00,4.91,4.92,4.86,4.86,319012.0,4.1222,4.1306,4.0802,4.0802,319012.0
2017-08-28 09:55:00,4.86,4.87,4.85,4.87,296540.0,4.0802,4.0886,4.0718,4.0886,296540.0
2017-08-28 10:00:00,4.87,4.89,4.86,4.88,285124.0,4.0886,4.1054,4.0802,4.097,285124.0
2017-08-28 10:05:00,4.88,4.88,4.85,4.85,197284.0,4.097,4.097,4.0718,4.0718,197284.0
2017-08-28 10:10:00,4.85,4.85,4.83,4.84,610172.0,4.0718,4.0718,4.055,4.0634,610172.0
2017-08-28 10:15:00,4.84,4.85,4.84,4.84,359412.0,4.0634,4.0718,4.0634,4.0634,359412.0
2017-08-28 10:20:00,4.84,4.85,4.83,4.84,143608.0,4.0634,4.0718,4.055,4.0634,143608.0
2017-08-28 10:25:00,4.84,4.84,4.83,4.83,129200.0,4.0634,4.0634,4.055,4.055,129200.0
2017-08-28 10:30:00,4.83,4.84,4.82,4.83,523256.0,4.055,4.0634,4.0466,4.055,523256.0
2017-08-28 10:35:00,4.83,4.83,4.81,4.81,395152.0,4.055,4.055,4.0382,4.0382,395152.0
2017-08-28 10:40:00,4.81,4.82,4.8,4.81,420856.0,4.0382,4.0466,4.0298,4.0382,420856.0
2017-08-28 10:45:00,4.81,4.81,4.79,4.79,503172.0,4.0382,4.0382,4.0214,4.0214,503172.0
2017-08-28 10:50:00,4.79,4.8,4.78,4.79,415016.0,4.0214,4.0298,4.013,4.0214,415016.0
2017-08-28 10:55:00,4.8,4.8,4.78,4.79,269780.0,4.0298,4.0298,4.013,4.0214,269780.0
2017-08-28 11:00:00,4.79,4.8,4.79,4.8,103080.0,4.0214,4.0298,4.0214,4.0298,103080.0
2017-08-28 11:05:00,4.8,4.82,4.79,4.8,337256.0,4.0298,4.0466,4.0214,4.0298,337256.0
2017-08-28 11:10:00,4.8,4.81,4.79,4.8,278312.0,4.0298,4.0382,4.0214,4.0298,278312.0
2017-08-28 11:15:00,4.8,4.8,4.8,4.8,91588.0,4.0298,4.0298,4.0298,4.0298,91588.0
2017-08-28 11:20:00,4.8,4.81,4.8,4.81,185564.0,4.0298,4.0382,4.0298,4.0382,185564.0
2017-08-28 11:25:00,4.81,4.82,4.81,4.82,168056.0,4.0382,4.0466,4.0382,4.0466,168056.0
2017-08-28 11:30:00,4.82,4.84,4.81,4.82,264328.0,4.0466,4.0634,4.0382,4.0466,264328.0
2017-08-28 11:35:00,4.82,4.83,4.82,4.82,72620.0,4.0466,4.055,4.0466,4.0466,72620.0
2017-08-28 11:40:00,4.82,4.83,4.82,4.82,150400.0,4.0466,4.055,4.0466,4.0466,150400.0
2017-08-28 11:45:00,4.83,4.83,4.82,4.82,102716.0,4.055,4.055,4.0466,4.0466,102716.0
2017-08-28 11:50:00,4.82,4.82,4.81,4.82,78616.0,4.0466,4.0466,4.0382,4.0466,78616.0
2017-08-28 11:55:00,4.82,4.82,4.8,4.8,111260.0,4.0466,4.0466,4.0298,4.0298,111260.0
2017-08-28 12:00:00,4.8,4.81,4.8,4.81,110776.0,4.0298,4.0382,4.0298,4.0382,110776.0
2017-08-28 12:05:00,4.81,4.81,4.8,4.8,120768.0,4.0382,4.0382,4.0298,4.0298,120768.0
2017-08-28 12:10:00,4.8,4.81,4.8,4.8,194196.0,4.0298,4.0382,4.0298,4.0298,194196.0
2017-08-28 12:15:00,4.8,4.81,4.79,4.8,222064.0,4.0298,4.0382,4.0214,4.0298,222064.0
2017-08-28 12:20:00,4.8,4.8,4.79,4.8,35996.0,4.0298,4.0298,4.0214,4.0298,35996.0
2017-08-28 12:25:00,4.79,4.8,4.79,4.8,72952.0,4.0214,4.0298,4.0214,4.0298,72952.0
2017-08-28 12:30:00,4.8,4.8,4.79,4.8,116408.0,4.0298,4.0298,4.0214,4.0298,116408.0
2017-08-28 12:35:00,4.8,4.8,4.79,4.79,34000.0,4.0298,4.0298,4.0214,4.0214,34000.0
2017-08-28 12:40:00,4.79,4.79,4.79,4.79,95328.0,4.0214,4.0214,4.0214,4.0214,95328.0
2017-08-28 12:45:00,4.79,4.79,4.79,4.79,55600.0,4.0214,4.0214,4.0214,4.0214,55600.0
2017-08-28 12:50:00,4.79,4.79,4.78,4.78,152708.0,4.0214,4.0214,4.013,4.013,152708.0
2017-08-28 12:55:00,4.78,4.78,4.78,4.78,41808.0,4.013,4.013,4.013,4.013,41808.0
2017-08-28 13:00:00,4.78,4.78,4.78,4.78,364900.0,4.013,4.013,4.013,4.013,364900.0
2017-08-28 13:05:00,4.78,4.78,4.77,4.78,319532.0,4.013,4.013,4.0046,4.013,319532.0
2017-08-28 13:10:00,4.78,4.78,4.77,4.78,51160.0,4.013,4.013,4.0046,4.013,51160.0
2017-08-28 13:15:00,4.78,4.79,4.77,4.78,194128.0,4.013,4.0214,4.0046,4.013,194128.0
2017-08-28 13:20:00,4.78,4.79,4.78,4.79,114280.0,4.013,4.0214,4.013,4.0214,114280.0
2017-08-28 13:25:00,4.79,4.79,4.77,4.78,259224.0,4.0214,4.0214,4.0046,4.013,259224.0
2017-08-28 13:30:00,4.78,4.78,4.78,4.78,95120.0,4.013,4.013,4.013,4.013,95120.0
2017-08-28 13:35:00,4.78,4.78,4.78,4.78,19800.0,4.013,4.013,4.013,4.013,19800.0
2017-08-28 13:40:00,4.78,4.78,4.77,4.77,240308.0,4.013,4.013,4.0046,4.0046,240308.0
2017-08-28 13:45:00,4.77,4.77,4.77,4.77,26148.0,4.0046,4.0046,4.0046,4.0046,26148.0
2017-08-28 13:50:00,4.77,4.77,4.77,4.77,33896.0,4.0046,4.0046,4.0046,4.0046,33896.0
2017-08-28 13:55:00,4.77,4.77,4.76,4.77,289060.0,4.0046,4.0046,3.9962,4.0046,289060.0
2017-08-28 14:00:00,4.77,4.77,4.76,4.76,73032.0,4.0046,4.0046,3.9962,3.9962,73032.0
2017-08-28 14:05:00,4.76,4.76,4.76,4.76,28432.0,3.9962,3.9962,3.9962,3.9962,28432.0
2017-08-28 14:10:00,4.76,4.77,4.76,4.77,213488.0,3.9962,4.0046,3.9962,4.0046,213488.0
2017-08-28 14:15:00,4.76,4.77,4.76,4.77,27540.0,3.9962,4.0046,3.9962,4.0046,27540.0
2017-08-28 14:20:00,4.76,4.77,4.74,4.74,706440.0,3.9962,4.0046,3.9794,3.9794,706440.0
2017-08-28 14:25:00,4.75,4.75,4.75,4.75,84804.0,3.9878,3.9878,3.9878,3.9878,84804.0
2017-08-28 14:30:00,4.75,4.75,4.75,4.75,271056.0,3.9878,3.9878,3.9878,3.9878,271056.0
2017-08-28 14:35:00,4.75,4.76,4.74,4.76,220972.0,3.9878,3.9962,3.9794,3.9962,220972.0
2017-08-28 14:40:00,4.76,4.77,4.75,4.76,255124.0,3.9962,4.0046,3.9878,3.9962,255124.0
2017-08-28 14:45:00,4.76,4.77,4.76,4.76,258396.0,3.9962,4.0046,3.9962,3.9962,258396.0
2017-08-28 14:50:00,4.77,4.77,4.76,4.76,93340.0,4.0046,4.0046,3.9962,3.9962,93340.0
2017-08-28 14:55:00,4.76,4.77,4.76,4.77,276104.0,3.9962,4.0046,3.9962,4.0046,276104.0
2017-08-28 15:00:00,4.77,4.77,4.77,4.77,182792.0,4.0046,4.0046,4.0046,4.0046,182792.0
2017-08-28 15:05:00,4.77,4.77,4.76,4.76,122540.0,4.0046,4.0046,3.9962,3.9962,122540.0
2017-08-28 15:10:00,4.76,4.77,4.76,4.76,110748.0,3.9962,4.0046,3.9962,3.9962,110748.0
2017-08-28 15:15:00,4.76,4.77,4.76,4.77,242888.0,3.9962,4.0046,3.9962,4.0046,242888.0
2017-08-28 15:20:00,4.77,4.77,4.77,4.77,123792.0,4.0046,4.0046,4.0046,4.0046,123792.0
2017-08-28 15:25:00,4.77,4.77,4.77,4.77,137164.0,4.0046,4.0046,4.0046,4.0046,137164.0
2017-08-28 15:30:00,4.77,4.78,4.77,4.77,412600.0,4.0046,4.013,4.0046,4.0046,412600.0
2017-08-28 15:35:00,4.77,4.78,4.77,4.78,160124.0,4.0046,4.013,4.0046,4.013,160124.0
2017-08-28 15:40:00,4.78,4.79,4.77,4.79,694424.0,4.013,4.0214,4.0046,4.0214,694424.0
2017-08-28 15:45:00,4.78,4.79,4.78,4.78,277252.0,4.013,4.0214,4.013,4.013,277252.0
2017-08-28 15:50:00,4.78,4.79,4.78,4.79,789316.0,4.013,4.0214,4.013,4.0214,789316.0
2017-08-28 15:55:00,4.79,4.79,4.78,4.79,852816.0,4.0214,4.0214,4.013,4.0214,852816.0
2017-08-29 09:30:00,4.73,4.76,4.7,4.76,456704.0,3.9711,3.9962,3.9459,3.9962,456704.0
2017-08-29 09:35:00,4.75,4.77,4.74,4.75,237780.0,3.9878,4.0046,3.9794,3.9878,237780.0
2017-08-29 09:40:00,4.75,4.76,4.74,4.74,203512.0,3.9878,3.9962,3.9794,3.9794,203512.0
2017-08-29 09:45:00,4.74,4.76,4.74,4.76,479440.0,3.9794,3.9962,3.9794,3.9962,479440.0
2017-08-29 09:50:00,4.76,4.76,4.72,4.72,440372.0,3.9962,3.9962,3.9627,3.9627,440372.0
2017-08-29 09:55:00,4.72,4.74,4.71,4.72,607332.0,3.9627,3.9794,3.9543,3.9627,607332.0
2017-08-29 10:00:00,4.72,4.74,4.71,4.72,473860.0,3.9627,3.9794,3.9543,3.9627,473860.0
2017-08-29 10:05:00,4.72,4.73,4.71,4.72,518476.0,3.9627,3.9711,3.9543,3.9627,518476.0
2017-08-29 10:10:00,4.72,4.72,4.69,4.7,368620.0,3.9627,3.9627,3.9375,3.9459,368620.0
2017-08-29 10:15:00,4.7,4.72,4.7,4.71,560352.0,3.9459,3.9627,3.9459,3.9543,560352.0
2017-08-29 10:20:00,4.71,4.72,4.69,4.7,665312.0,3.9543,3.9627,3.9375,3.9459,665312.0
2017-08-29 10:25:00,4.7,4.7,4.68,4.68,411912.0,3.9459,3.9459,3.9291,3.9291,411912.0
2017-08-29 10:30:00,4.68,4.68,4.67,4.67,451788.0,3.9291,3.9291,3.9207,3.9207,451788.0
2017-08-29 10:35:00,4.67,4.68,4.66,4.68,315220.0,3.9207,3.9291,3.9123,3.9291,315220.0
2017-08-29 10:40:00,4.68,4.7,4.67,4.69,352912.0,3.9291,3.9459,3.9207,3.9375,352912.0
2017-08-29 10:45:00,4.69,4.69,4.68,4.69,241292.0,3.9375,3.9375,3.9291,3.9375,241292.0
2017-08-29 10:50:00,4.69,4.71,4.69,4.69,188984.0,3.9375,3.9543,3.9375,3.9375,188984.0
2017-08-29 10:55:00,4.69,4.7,4.69,4.7,119888.0,3.9375,3.9459,3.9375,3.9459,119888.0
2017-08-29 11:00:00,4.7,4.7,4.69,4.7,144784.0,3.9459,3.9459,3.9375,3.9459,144784.0
2017-08-29 11:05:00,4.7,4.71,4.69,4.71,246300.0,3.9459,3.9543,3.9375,3.9543,246300.0
2017-08-29 11:10:00,4.71,4.71,4.7,4.71,214404.0,3.9543,3.9543,3.9459,3.9543,214404.0
2017-08-29 11:15:00,4.71,4.71,4.69,4.69,142724.0,3.9543,3.9543,3.9375,3.9375,142724.0
2017-08-29 11:20:00,4.69,4.7,4.68,4.68,127864.0,3.9375,3.9459,3.9291,3.9291,127864.0
2017-08-29 11:25:00,4.68,4.69,4.68,4.68,175800.0,3.9291,3.9375,3.9291,3.9291,175800.0
2017-08-29 11:30:00,4.68,4.69,4.68,4.68,177988.0,3.9291,3.9375,3.9291,3.9291,177988.0
2017-08-29 11:35:00,4.68,4.69,4.68,4.68,77668.0,3.9291,3.9375,3.9291,3.9291,77668.0
2017-08-29 11:40:00,4.68,4.69,4.68,4.69,137596.0,3.9291,3.9375,3.9291,3.9375,137596.0
2017-08-29 11:45:00,4.68,4.7,4.68,4.69,131488.0,3.9291,3.9459,3.9291,3.9375,131488.0
2017-08-29 11:50:00,4.69,4.7,4.69,4.7,72312.0,3.9375,3.9459,3.9375,3.9459,72312.0
2017-08-29 11:55:00,4.7,4.7,4.68,4.69,176684.0,3.9459,3.9459,3.9291,3.9375,176684.0
2017-08-29 12:00:00,4.69,4.7,4.68,4.69,103372.0,3.9375,3.9459,3.9291,3.9375,103372.0
2017-08-29 12:05:00,4.69,4.69,4.68,4.69,76180.0,3.9375,3.9375,3.9291,3.9375,76180.0
2017-08-29 12:10:00,4.68,4.69,4.68,4.68,85544.0,3.9291,3.9375,3.9291,3.9291,85544.0
2017-08-29 12:15:00,4.69,4.69,4.68,4.68,128444.0,3.9375,3.9375,3.9291,3.9291,128444.0
2017-08-29 12:20:00,4.69,4.69,4.68,4.68,83484.0,3.9375,3.9375,3.9291,3.9291,83484.0
2017-08-29 12:25:00,4.68,4.69,4.68,4.68,162752.0,3.9291,3.9375,3.9291,3.9291,162752.0
2017-08-29 12:30:00,4.68,4.69,4.68,4.68,108980.0,3.9291,3.9375,3.9291,3.9291,108980.0
2017-08-29 12:35:00,4.69,4.69,4.68,4.68,77380.0,3.9375,3.9375,3.9291,3.9291,77380.0
2017-08-29 12:40:00,4.68,4.69,4.68,4.68,143780.0,3.9291,3.9375,3.9291,3.9291,143780.0
2017-08-29 12:45:00,4.68,4.68,4.67,4.68,152112.0,3.9291,3.9291,3.9207,3.9291,152112.0
2017-08-29 12:50:00,4.68,4.68,4.67,4.67,95916.0,3.9291,3.9291,3.9207,3.9207,95916.0
2017-08-29 12:55:00,4.67,4.68,4.67,4.68,95464.0,3.9207,3.9291,3.9207,3.9291,95464.0
2017-08-29 13:00:00,4.68,4.69,4.68,4.68,129244.0,3.9291,3.9375,3.9291,3.9291,129244.0
2017-08-29 13:05:00,4.69,4.69,4.68,4.69,112224.0,3.9375,3.9375,3.9291,3.9375,112224.0
2017-08-29 13:10:00,4.69,4.69,4.68,4.68,55764.0,3.9375,3.9375,3.9291,3.9291,55764.0
2017-08-29 13:15:00,4.68,4.7,4.68,4.7,119052.0,3.9291,3.9459,3.9291,3.9459,119052.0
2017-08-29 13:20:00,4.7,4.7,4.69,4.69,98212.0,3.9459,3.9459,3.9375,3.9375,98212.0
2017-08-29 13:25:00,4.69,4.69,4.68,4.69,105740.0,3.9375,3.9375,3.9291,3.9375,105740.0
2017-08-29 13:30:00,4.69,4.69,4.68,4.69,43884.0,3.9375,3.9375,3.9291,3.9375,43884.0
2017-08-29 13:35:00,4.69,4.69,4.68,4.68,63800.0,3.9375,3.9375,3.9291,3.9291,63800.0
2017-08-29 13:40:00,4.68,4.69,4.68,4.68,116728.0,3.9291,3.9375,3.9291,3.9291,116728.0
2017-08-29 13:45:00,4.68,4.68,4.68,4.68,81236.0,3.9291,3.9291,3.9291,3.9291,81236.0
2017-08-29 13:50:00,4.68,4.68,4.68,4.68,84960.0,3.9291,3.9291,3.9291,3.9291,84960.0
2017-08-29 13:55:00,4.68,4.69,4.68,4.69,152040.0,3.9291,3.9375,3.9291,3.9375,152040.0
2017-08-29 14:00:00,4.69,4.69,4.69,4.69,55608.0,3.9375,3.9375,3.9375,3.9375,55608.0
2017-08-29 14:05:00,4.69,4.69,4.68,4.68,115040.0,3.9375,3.9375,3.9291,3.9291,115040.0
2017-08-29 14:10:00,4.68,4.68,4.68,4.68,43772.0,3.9291,3.9291,3.9291,3.9291,43772.0
2017-08-29 14:15:00,4.68,4.68,4.68,4.68,83864.0,3.9291,3.9291,3.9291,3.9291,83864.0
2017-08-29 14:20:00,4.68,4.68,4.68,4.68,153444.0,3.9291,3.9291,3.9291,3.9291,153444.0
2017-08-29 14:25:00,4.68,4.68,4.68,4.68,114676.0,3.9291,3.9291,3.9291,3.9291,114676.0
2017-08-29 14:30:00,4.68,4.68,4.68,4.68,101520.0,3.9291,3.9291,3.9291,3.9291,101520.0
2017-08-29 14:35:00,4.68,4.69,4.68,4.68,188060.0,3.9291,3.9375,3.9291,3.9291,188060.0
2017-08-29 14:40:00,4.68,4.68,4.68,4.68,239012.0,3.9291,3.9291,3.9291,3.9291,239012.0
2017-08-29 14:45:00,4.68,4.68,4.68,4.68,126720.0,3.9291,3.9291,3.9291,3.9291,126720.0
2017-08-29 14:50:00,4.68,4.68,4.68,4.68,62740.0,3.9291,3.9291,3.9291,3.9291,62740.0
2017-08-29 14:55:00,4.68,4.69,4.68,4.69,164936.0,3.9291,3.9375,3.9291,3.9375,164936.0
2017-08-29 15:00:00,4.69,4.69,4.68,4.69,109668.0,3.9375,3.9375,3.9291,3.9375,109668.0
2017-08-29 15:05:00,4.69,4.69,4.68,4.69,48968.0,3.9375,3.9375,3.9291,3.9375,48968.0
2017-08-29 15:10:00,4.69,4.7,4.69,4.69,141288.0,3.9375,3.9459,3.9375,3.9375,141288.0
2017-08-29 15:15:00,4.69,4.69,4.69,4.69,89388.0,3.9375,3.9375,3.9375,3.9375,89388.0
2017-08-29 15:20:00,4.69,4.69,4.68,4.69,111268.0,3.9375,3.9375,3.9291,3.9375,111268.0
2017-08-29 15:25:00,4.68,4.69,4.68,4.69,95076.0,3.9291,3.9375,3.9291,3.9375,95076.0
2017-08-29 15:30:00,4.69,4.7,4.69,4.7,232064.0,3.9375,3.9459,3.9375,3.9459,232064.0
2017-08-29 15:35:00,4.7,4.7,4.69,4.7,157956.0,3.9459,3.9459,3.9375,3.9459,157956.0
2017-08-29 15:40:00,4.7,4.7,4.7,4.7,312156.0,3.9459,3.9459,3.9459,3.9459,312156.0
2017-08-29 15:45:00,4.7,4.7,4.69,4.69,220916.0,3.9459,3.9459,3.9375,3.9375,220916.0
2017-08-29 15:50:00,4.69,4.69,4.68,4.69,300516.0,3.9375,3.9375,3.9291,3.9375,300516.0
2017-08-29 15:55:00,4.69,4.69,4.68,4.69,801472.0,3.9375,3.9375,3.9291,3.9375,801472.0
2017-08-30 09:30:00,4.68,4.74,4.68,4.69,392700.0,3.9291,3.9794,3.9291,3.9375,392700.0
2017-08-30 09:35:00,4.69,4.69,4.67,4.68,243012.0,3.9375,3.9375,3.9207,3.9291,243012.0
2017-08-30 09:40:00,4.68,4.7,4.68,4.69,121860.0,3.9291,3.9459,3.9291,3.9375,121860.0
2017-08-30 09:45:00,4.69,4.7,4.68,4.69,152772.0,3.9375,3.9459,3.9291,3.9375,152772.0
2017-08-30 09:50:00,4.69,4.7,4.69,4.7,146704.0,3.9375,3.9459,3.9375,3.9459,146704.0
2017-08-30 09:55:00,4.7,4.7,4.68,4.68,157076.0,3.9459,3.9459,3.9291,3.9291,157076.0
2017-08-30 10:00:00,4.68,4.7,4.68,4.7,150028.0,3.9291,3.9459,3.9291,3.9459,150028.0
2017-08-30 10:05:00,4.7,4.71,4.7,4.7,278684.0,3.9459,3.9543,3.9459,3.9459,278684.0
2017-08-30 10:10:00,4.7,4.71,4.7,4.7,105784.0,3.9459,3.9543,3.9459,3.9459,105784.0
2017-08-30 10:15:00,4.71,4.71,4.7,4.7,40680.0,3.9543,3.9543,3.9459,3.9459,40680.0
2017-08-30 10:20:00,4.71,4.71,4.7,4.71,70200.0,3.9543,3.9543,3.9459,3.9543,70200.0
2017-08-30 10:25:00,4.71,4.71,4.69,4.69,58816.0,3.9543,3.9543,3.9375,3.9375,58816.0
2017-08-30 10:30:00,4.69,4.7,4.69,4.7,80996.0,3.9375,3.9459,3.9375,3.9459,80996.0
2017-08-30 10:35:00,4.7,4.7,4.69,4.7,85204.0,3.9459,3.9459,3.9375,3.9459,85204.0
2017-08-30 10:40:00,4.7,4.71,4.69,4.71,108344.0,3.9459,3.9543,3.9375,3.9543,108344.0
2017-08-30 10:45:00,4.7,4.71,4.7,4.71,137140.0,3.9459,3.9543,3.9459,3.9543,137140.0
2017-08-30 10:50:00,4.71,4.71,4.7,4.7,59788.0,3.9543,3.9543,3.9459,3.9459,59788.0
2017-08-30 10:55:00,4.7,4.7,4.69,4.7,72072.0,3.9459,3.9459,3.9375,3.9459,72072.0
2017-08-30 11:00:00,4.7,4.7,4.69,4.7,50948.0,3.9459,3.9459,3.9375,3.9459,50948.0
2017-08-30 11:05:00,4.7,4.71,4.7,4.7,56624.0,3.9459,3.9543,3.9459,3.9459,56624.0
2017-08-30 11:10:00,4.7,4.7,4.7,4.7,73096.0,3.9459,3.9459,3.9459,3.9459,73096.0
2017-08-30 11:15:00,4.7,4.71,4.7,4.7,64952.0,3.9459,3.9543,3.9459,3.9459,64952.0
2017-08-30 11:20:00,4.71,4.71,4.7,4.71,30340.0,3.9543,3.9543,3.9459,3.9543,30340.0
2017-08-30 11:25:00,4.71,4.71,4.7,4.7,76144.0,3.9543,3.9543,3.9459,3.9459,76144.0
2017-08-30 11:30:00,4.7,4.71,4.7,4.7,68792.0,3.9459,3.9543,3.9459,3.9459,68792.0
2017-08-30 11:35:00,4.71,4.71,4.69,4.69,104460.0,3.9543,3.9543,3.9375,3.9375,104460.0
2017-08-30 11:40:00,4.69,4.7,4.69,4.69,63928.0,3.9375,3.9459,3.9375,3.9375,63928.0
2017-08-30 11:45:00,4.69,4.7,4.69,4.69,37204.0,3.9375,3.9459,3.9375,3.9375,37204.0
2017-08-30 11:50:00,4.69,4.7,4.69,4.7,81088.0,3.9375,3.9459,3.9375,3.9459,81088.0
2017-08-30 11:55:00,4.7,4.71,4.7,4.71,61220.0,3.9459,3.9543,3.9459,3.9543,61220.0
2017-08-30 12:00:00,4.71,4.71,4.71,4.71,32924.0,3.9543,3.9543,3.9543,3.9543,32924.0
2017-08-30 12:05:00,4.71,4.71,4.71,4.71,32924.0,3.9543,3.9543,3.9543,3.9543,32924.0
2017-08-30 12:10:00,4.71,4.71,4.71,4.71,53436.0,3.9543,3.9543,3.9543,3.9543,53436.0
2017-08-30 12:15:00,4.71,4.71,4.7,4.71,91168.0,3.9543,3.9543,3.9459,3.9543,91168.0
2017-08-30 12:20:00,4.71,4.72,4.71,4.72,195120.0,3.9543,3.9627,3.9543,3.9627,195120.0
2017-08-30 12:25:00,4.72,4.72,4.72,4.72,46200.0,3.9627,3.9627,3.9627,3.9627,46200.0
2017-08-30 12:30:00,4.72,4.72,4.72,4.72,66556.0,3.9627,3.9627,3.9627,3.9627,66556.0
2017-08-30 12:35:00,4.72,4.73,4.72,4.72,132156.0,3.9627,3.9711,3.9627,3.9627,132156.0
2017-08-30 12:40:00,4.72,4.73,4.72,4.73,37664.0,3.9627,3.9711,3.9627,3.9711,37664.0
2017-08-30 12:45:00,4.73,4.73,4.73,4.73,20400.0,3.9711,3.9711,3.9711,3.9711,20400.0
2017-08-30 12:50:00,4.73,4.73,4.72,4.73,61772.0,3.9711,3.9711,3.9627,3.9711,61772.0
2017-08-30 12:55:00,4.73,4.73,4.72,4.73,47044.0,3.9711,3.9711,3.9627,3.9711,47044.0
2017-08-30 13:00:00,4.73,4.73,4.72,4.73,59172.0,3.9711,3.9711,3.9627,3.9711,59172.0
2017-08-30 13:05:00,4.73,4.73,4.73,4.73,38572.0,3.9711,3.9711,3.9711,3.9711,38572.0
2017-08-30 13:10:00,4.73,4.74,4.73,4.73,111332.0,3.9711,3.9794,3.9711,3.9711,111332.0
2017-08-30 13:15:00,4.73,4.74,4.73,4.74,58544.0,3.9711,3.9794,3.9711,3.9794,58544.0
2017-08-30 13:20:00,4.74,4.74,4.73,4.74,114596.0,3.9794,3.9794,3.9711,3.9794,114596.0
2017-08-30 13:25:00,4.74,4.74,4.74,4.74,41640.0,3.9794,3.9794,3.9794,3.9794,41640.0
2017-08-30 13:30:00,4.74,4.74,4.74,4.74,44504.0,3.9794,3.9794,3.9794,3.9794,44504.0
2017-08-30 13:35:00,4.74,4.74,4.73,4.73,57564.0,3.9794,3.9794,3.9711,3.9711,57564.0
2017-08-30 13:40:00,4.73,4.73,4.72,4.73,43788.0,3.9711,3.9711,3.9627,3.9711,43788.0
2017-08-30 13:45:00,4.73,4.73,4.72,4.73,61112.0,3.9711,3.9711,3.9627,3.9711,61112.0
2017-08-30 13:50:00,4.72,4.73,4.72,4.72,51192.0,3.9627,3.9711,3.9627,3.9627,51192.0
2017-08-30 13:55:00,4.72,4.72,4.71,4.71,54840.0,3.9627,3.9627,3.9543,3.9543,54840.0
2017-08-30 14:00:00,4.72,4.72,4.71,4.71,71952.0,3.9627,3.9627,3.9543,3.9543,71952.0
2017-08-30 14:05:00,4.71,4.72,4.71,4.71,67416.0,3.9543,3.9627,3.9543,3.9543,67416.0
2017-08-30 14:10:00,4.71,4.71,4.71,4.71,110312.0,3.9543,3.9543,3.9543,3.9543,110312.0
2017-08-30 14:15:00,4.71,4.71,4.71,4.71,22752.0,3.9543,3.9543,3.9543,3.9543,22752.0
2017-08-30 14:20:00,4.71,4.72,4.71,4.71,90304.0,3.9543,3.9627,3.9543,3.9543,90304.0
2017-08-30 14:25:00,4.71,4.72,4.71,4.71,67328.0,3.9543,3.9627,3.9543,3.9543,67328.0
2017-08-30 14:30:00,4.71,4.72,4.71,4.72,59484.0,3.9543,3.9627,3.9543,3.9627,59484.0
2017-08-30 14:35:00,4.72,4.72,4.71,4.72,52452.0,3.9627,3.9627,3.9543,3.9627,52452.0
2017-08-30 14:40:00,4.72,4.72,4.71,4.71,68236.0,3.9627,3.9627,3.9543,3.9543,68236.0
2017-08-30 14:45:00,4.71,4.72,4.71,4.71,53616.0,3.9543,3.9627,3.9543,3.9543,53616.0
2017-08-30 14:50:00,4.71,4.71,4.71,4.71,19980.0,3.9543,3.9543,3.9543,3.9543,19980.0
2017-08-30 14:55:00,4.71,4.71,4.71,4.71,53812.0,3.9543,3.9543,3.9543,3.9543,53812.0
2017-08-30 15:00:00,4.71,4.71,4.71,4.71,75504.0,3.9543,3.9543,3.9543,3.9543,75504.0
2017-08-30 15:05:00,4.71,4.71,4.71,4.71,53360.0,3.9543,3.9543,3.9543,3.9543,53360.0
2017-08-30 15:10:00,4.71,4.71,4.7,4.7,103024.0,3.9543,3.9543,3.9459,3.9459,103024.0
2017-08-30 15:15:00,4.7,4.7,4.7,4.7,145372.0,3.9459,3.9459,3.9459,3.9459,145372.0
2017-08-30 15:20:00,4.7,4.7,4.7,4.7,33296.0,3.9459,3.9459,3.9459,3.9459,33296.0
2017-08-30 15:25:00,4.7,4.7,4.69,4.7,134532.0,3.9459,3.9459,3.9375,3.9459,134532.0
2017-08-30 15:30:00,4.7,4.7,4.69,4.7,127884.0,3.9459,3.9459,3.9375,3.9459,127884.0
2017-08-30 15:35:00,4.69,4.7,4.69,4.69,238600.0,3.9375,3.9459,3.9375,3.9375,238600.0
2017-08-30 15:40:00,4.69,4.69,4.68,4.69,271908.0,3.9375,3.9375,3.9291,3.9375,271908.0
2017-08-30 15:45:00,4.69,4.69,4.69,4.69,172468.0,3.9375,3.9375,3.9375,3.9375,172468.0
2017-08-30 15:50:00,4.69,4.69,4.69,4.69,266408.0,3.9375,3.9375,3.9375,3.9375,266408.0
2017-08-30 15:55:00,4.69,4.7,4.69,4.7,547812.0,3.9375,3.9459,3.9375,3.9459,547812.0
2017-08-31 09:30:00,4.71,4.72,4.69,4.7,142408.0,3.9543,3.9627,3.9375,3.9459,142408.0
2017-08-31 09:35:00,4.69,4.69,4.67,4.67,191064.0,3.9375,3.9375,3.9207,3.9207,191064.0
2017-08-31 09:40:00,4.67,4.68,4.66,4.68,154384.0,3.9207,3.9291,3.9123,3.9291,154384.0
2017-08-31 09:45:00,4.68,4.68,4.66,4.68,133496.0,3.9291,3.9291,3.9123,3.9291,133496.0
2017-08-31 09:50:00,4.68,4.69,4.68,4.69,181784.0,3.9291,3.9375,3.9291,3.9375,181784.0
2017-08-31 09:55:00,4.69,4.69,4.68,4.68,162996.0,3.9375,3.9375,3.9291,3.9291,162996.0
2017-08-31 10:00:00,4.68,4.7,4.68,4.69,171900.0,3.9291,3.9459,3.9291,3.9375,171900.0
2017-08-31 10:05:00,4.69,4.69,4.68,4.68,169056.0,3.9375,3.9375,3.9291,3.9291,169056.0
2017-08-31 10:10:00,4.68,4.68,4.66,4.66,236736.0,3.9291,3.9291,3.9123,3.9123,236736.0
2017-08-31 10:15:00,4.66,4.67,4.65,4.67,153308.0,3.9123,3.9207,3.9039,3.9207,153308.0
2017-08-31 10:20:00,4.67,4.67,4.66,4.67,140348.0,3.9207,3.9207,3.9123,3.9207,140348.0
2017-08-31 10:25:00,4.67,4.67,4.66,4.66,183140.0,3.9207,3.9207,3.9123,3.9123,183140.0
2017-08-31 10:30:00,4.66,4.66,4.65,4.66,161100.0,3.9123,3.9123,3.9039,3.9123,161100.0
2017-08-31 10:35:00,4.66,4.66,4.65,4.66,154156.0,3.9123,3.9123,3.9039,3.9123,154156.0
2017-08-31 10:40:00,4.66,4.67,4.66,4.67,139032.0,3.9123,3.9207,3.9123,3.9207,139032.0
2017-08-31 10:45:00,4.67,4.67,4.66,4.66,102080.0,3.9207,3.9207,3.9123,3.9123,102080.0
2017-08-31 10:50:00,4.66,4.66,4.65,4.66,82644.0,3.9123,3.9123,3.9039,3.9123,82644.0
2017-08-31 10:55:00,4.66,4.67,4.66,4.67,203076.0,3.9123,3.9207,3.9123,3.9207,203076.0
2017-08-31 11:00:00,4.67,4.68,4.66,4.67,137512.0,3.9207,3.9291,3.9123,3.9207,137512.0
2017-08-31 11:05:00,4.67,4.68,4.67,4.67,61340.0,3.9207,3.9291,3.9207,3.9207,61340.0
2017-08-31 11:10:00,4.67,4.67,4.66,4.66,91380.0,3.9207,3.9207,3.9123,3.9123,91380.0
2017-08-31 11:15:00,4.66,4.66,4.66,4.66,97452.0,3.9123,3.9123,3.9123,3.9123,97452.0
2017-08-31 11:20:00,4.66,4.67,4.66,4.66,89356.0,3.9123,3.9207,3.9123,3.9123,89356.0
2017-08-31 11:25:00,4.66,4.67,4.66,4.66,75800.0,3.9123,3.9207,3.9123,3.9123,75800.0
2017-08-31 11:30:00,4.66,4.66,4.65,4.66,228932.0,3.9123,3.9123,3.9039,3.9123,228932.0
2017-08-31 11:35:00,4.66,4.66,4.65,4.66,69696.0,3.9123,3.9123,3.9039,3.9123,69696.0
2017-08-31 11:40:00,4.66,4.66,4.66,4.66,50680.0,3.9123,3.9123,3.9123,3.9123,50680.0
2017-08-31 11:45:00,4.66,4.66,4.66,4.66,65948.0,3.9123,3.9123,3.9123,3.9123,65948.0
2017-08-31 11:50:00,4.66,4.66,4.66,4.66,76752.0,3.9123,3.9123,3.9123,3.9123,76752.0
2017-08-31 11:55:00,4.66,4.66,4.66,4.66,87172.0,3.9123,3.9123,3.9123,3.9123,87172.0
2017-08-31 12:00:00,4.66,4.66,4.66,4.66,48352.0,3.9123,3.9123,3.9123,3.9123,48352.0
2017-08-31 12:05:00,4.66,4.66,4.65,4.65,80104.0,3.9123,3.9123,3.9039,3.9039,80104.0
2017-08-31 12:10:00,4.65,4.66,4.65,4.66,80532.0,3.9039,3.9123,3.9039,3.9123,80532.0
2017-08-31 12:15:00,4.66,4.66,4.65,4.66,94144.0,3.9123,3.9123,3.9039,3.9123,94144.0
2017-08-31 12:20:00,4.66,4.66,4.66,4.66,100208.0,3.9123,3.9123,3.9123,3.9123,100208.0
2017-08-31 12:25:00,4.66,4.66,4.65,4.66,46512.0,3.9123,3.9123,3.9039,3.9123,46512.0
2017-08-31 12:30:00,4.65,4.66,4.65,4.66,30964.0,3.9039,3.9123,3.9039,3.9123,30964.0
2017-08-31 12:35:00,4.66,4.66,4.65,4.65,178524.0,3.9123,3.9123,3.9039,3.9039,178524.0
2017-08-31 12:40:00,4.65,4.65,4.65,4.65,53344.0,3.9039,3.9039,3.9039,3.9039,53344.0
2017-08-31 12:45:00,4.65,4.65,4.65,4.65,20276.0,3.9039,3.9039,3.9039,3.9039,20276.0
2017-08-31 12:50:00,4.65,4.65,4.64,4.65,209468.0,3.9039,3.9039,3.8955,3.9039,209468.0
2017-08-31 12:55:00,4.65,4.66,4.65,4.65,95476.0,3.9039,3.9123,3.9039,3.9039,95476.0
2017-08-31 13:00:00,4.65,4.65,4.65,4.65,51932.0,3.9039,3.9039,3.9039,3.9039,51932.0
2017-08-31 13:05:00,4.65,4.65,4.65,4.65,21200.0,3.9039,3.9039,3.9039,3.9039,21200.0
2017-08-31 13:10:00,4.65,4.65,4.64,4.64,63880.0,3.9039,3.9039,3.8955,3.8955,63880.0
2017-08-31 13:15:00,4.64,4.65,4.64,4.65,123404.0,3.8955,3.9039,3.8955,3.9039,123404.0
2017-08-31 13:20:00,4.65,4.65,4.65,4.65,63716.0,3.9039,3.9039,3.9039,3.9039,63716.0
2017-08-31 13:25:00,4.65,4.65,4.65,4.65,7600.0,3.9039,3.9039,3.9039,3.9039,7600.0
2017-08-31 13:30:00,4.65,4.65,4.65,4.65,68620.0,3.9039,3.9039,3.9039,3.9039,68620.0
2017-08-31 13:35:00,4.65,4.65,4.64,4.64,169172.0,3.9039,3.9039,3.8955,3.8955,169172.0
2017-08-31 13:40:00,4.64,4.65,4.64,4.65,133692.0,3.8955,3.9039,3.8955,3.9039,133692.0
2017-08-31 13:45:00,4.65,4.65,4.64,4.64,24272.0,3.9039,3.9039,3.8955,3.8955,24272.0
2017-08-31 13:50:00,4.65,4.65,4.64,4.64,11600.0,3.9039,3.9039,3.8955,3.8955,11600.0
2017-08-31 13:55:00,4.64,4.65,4.63,4.64,271404.0,3.8955,3.9039,3.8871,3.8955,271404.0
2017-08-31 14:00:00,4.64,4.64,4.63,4.64,68328.0,3.8955,3.8955,3.8871,3.8955,68328.0
2017-08-31 14:05:00,4.64,4.64,4.63,4.64,104800.0,3.8955,3.8955,3.8871,3.8955,104800.0
2017-08-31 14:10:00,4.64,4.64,4.64,4.64,76276.0,3.8955,3.8955,3.8955,3.8955,76276.0
2017-08-31 14:15:00,4.64,4.64,4.63,4.63,75136.0,3.8955,3.8955,3.8871,3.8871,75136.0
2017-08-31 14:20:00,4.64,4.64,4.63,4.63,58996.0,3.8955,3.8955,3.8871,3.8871,58996.0
2017-08-31 14:25:00,4.63,4.63,4.63,4.63,135168.0,3.8871,3.8871,3.8871,3.8871,135168.0
2017-08-31 14:30:00,4.63,4.64,4.63,4.64,113048.0,3.8871,3.8955,3.8871,3.8955,113048.0
2017-08-31 14:35:00,4.64,4.64,4.63,4.64,67768.0,3.8955,3.8955,3.8871,3.8955,67768.0
2017-08-31 14:40:00,4.64,4.64,4.63,4.64,42672.0,3.8955,3.8955,3.8871,3.8955,42672.0
2017-08-31 14:45:00,4.64,4.64,4.63,4.64,170148.0,3.8955,3.8955,3.8871,3.8955,170148.0
2017-08-31 14:50:00,4.64,4.64,4.63,4.63,22404.0,3.8955,3.8955,3.8871,3.8871,22404.0
2017-08-31 14:55:00,4.64,4.64,4.63,4.64,94768.0,3.8955,3.8955,3.8871,3.8955,94768.0
2017-08-31 15:00:00,4.64,4.64,4.63,4.63,137772.0,3.8955,3.8955,3.8871,3.8871,137772.0
2017-08-31 15:05:00,4.63,4.63,4.62,4.62,414900.0,3.8871,3.8871,3.8787,3.8787,414900.0
2017-08-31 15:10:00,4.62,4.62,4.62,4.62,123372.0,3.8787,3.8787,3.8787,3.8787,123372.0
2017-08-31 15:15:00,4.62,4.63,4.62,4.63,197048.0,3.8787,3.8871,3.8787,3.8871,197048.0
2017-08-31 15:20:00,4.63,4.63,4.63,4.63,30904.0,3.8871,3.8871,3.8871,3.8871,30904.0
2017-08-31 15:25:00,4.63,4.63,4.62,4.62,125532.0,3.8871,3.8871,3.8787,3.8787,125532.0
2017-08-31 15:30:00,4.62,4.63,4.62,4.63,62032.0,3.8787,3.8871,3.8787,3.8871,62032.0
2017-08-31 15:35:00,4.62,4.63,4.62,4.62,182428.0,3.8787,3.8871,3.8787,3.8787,182428.0
2017-08-31 15:40:00,4.62,4.63,4.62,4.63,188212.0,3.8787,3.8871,3.8787,3.8871,188212.0
2017-08-31 15:45:00,4.63,4.63,4.63,4.63,149228.0,3.8871,3.8871,3.8871,3.8871,149228.0
2017-08-31 15:50:00,4.63,4.63,4.62,4.63,253224.0,3.8871,3.8871,3.8787,3.8871,253224.0
2017-08-31 15:55:00,4.63,4.63,4.63,4.63,428728.0,3.8871,3.8871,3.8871,3.8871,428728.0
2017-09-01 09:30:00,4.65,4.68,4.65,4.65,212444.0,3.9039,3.9291,3.9039,3.9039,212444.0
2017-09-01 09:35:00,4.66,4.69,4.65,4.68,347600.0,3.9123,3.9375,3.9039,3.9291,347600.0
2017-09-01 09:40:00,4.68,4.7,4.68,4.7,179388.0,3.9291,3.9459,3.9291,3.9459,179388.0
2017-09-01 09:45:00,4.7,4.71,4.69,4.7,373708.0,3.9459,3.9543,3.9375,3.9459,373708.0
2017-09-01 09:50:00,4.7,4.7,4.68,4.69,142576.0,3.9459,3.9459,3.9291,3.9375,142576.0
2017-09-01 09:55:00,4.69,4.69,4.68,4.68,52400.0,3.9375,3.9375,3.9291,3.9291,52400.0
2017-09-01 10:00:00,4.68,4.7,4.68,4.7,52320.0,3.9291,3.9459,3.9291,3.9459,52320.0
2017-09-01 10:05:00,4.69,4.7,4.69,4.7,72344.0,3.9375,3.9459,3.9375,3.9459,72344.0
2017-09-01 10:10:00,4.7,4.71,4.69,4.71,118656.0,3.9459,3.9543,3.9375,3.9543,118656.0
2017-09-01 10:15:00,4.71,4.71,4.7,4.7,128704.0,3.9543,3.9543,3.9459,3.9459,128704.0
2017-09-01 10:20:00,4.7,4.71,4.7,4.71,147844.0,3.9459,3.9543,3.9459,3.9543,147844.0
2017-09-01 10:25:00,4.71,4.72,4.71,4.71,174716.0,3.9543,3.9627,3.9543,3.9543,174716.0
2017-09-01 10:30:00,4.71,4.71,4.7,4.71,89816.0,3.9543,3.9543,3.9459,3.9543,89816.0
2017-09-01 10:35:00,4.71,4.71,4.71,4.71,59956.0,3.9543,3.9543,3.9543,3.9543,59956.0
2017-09-01 10:40:00,4.71,4.72,4.71,4.71,77928.0,3.9543,3.9627,3.9543,3.9543,77928.0
2017-09-01 10:45:00,4.71,4.71,4.7,4.7,64820.0,3.9543,3.9543,3.9459,3.9459,64820.0
2017-09-01 10:50:00,4.7,4.71,4.69,4.7,108176.0,3.9459,3.9543,3.9375,3.9459,108176.0
2017-09-01 10:55:00,4.7,4.7,4.69,4.7,36112.0,3.9459,3.9459,3.9375,3.9459,36112.0
2017-09-01 11:00:00,4.7,4.7,4.69,4.69,57400.0,3.9459,3.9459,3.9375,3.9375,57400.0
2017-09-01 11:05:00,4.69,4.7,4.69,4.7,27460.0,3.9375,3.9459,3.9375,3.9459,27460.0
2017-09-01 11:10:00,4.7,4.7,4.69,4.7,38408.0,3.9459,3.9459,3.9375,3.9459,38408.0
2017-09-01 11:15:00,4.7,4.7,4.69,4.69,32892.0,3.9459,3.9459,3.9375,3.9375,32892.0
2017-09-01 11:20:00,4.69,4.69,4.68,4.68,143204.0,3.9375,3.9375,3.9291,3.9291,143204.0
2017-09-01 11:25:00,4.68,4.68,4.68,4.68,64196.0,3.9291,3.9291,3.9291,3.9291,64196.0
2017-09-01 11:30:00,4.68,4.68,4.68,4.68,64036.0,3.9291,3.9291,3.9291,3.9291,64036.0
2017-09-01 11:35:00,4.68,4.68,4.68,4.68,10600.0,3.9291,3.9291,3.9291,3.9291,10600.0
2017-09-01 11:40:00,4.68,4.69,4.68,4.69,106408.0,3.9291,3.9375,3.9291,3.9375,106408.0
2017-09-01 11:45:00,4.69,4.69,4.69,4.69,15896.0,3.9375,3.9375,3.9375,3.9375,15896.0
2017-09-01 11:50:00,4.69,4.69,4.69,4.69,30416.0,3.9375,3.9375,3.9375,3.9375,30416.0
2017-09-01 11:55:00,4.69,4.69,4.69,4.69,47712.0,3.9375,3.9375,3.9375,3.9375,47712.0
2017-09-01 12:00:00,4.69,4.69,4.68,4.68,37268.0,3.9375,3.9375,3.9291,3.9291,37268.0
2017-09-01 12:05:00,4.68,4.68,4.67,4.68,145784.0,3.9291,3.9291,3.9207,3.9291,145784.0
2017-09-01 12:10:00,4.68,4.68,4.67,4.67,105784.0,3.9291,3.9291,3.9207,3.9207,105784.0
2017-09-01 12:15:00,4.67,4.67,4.67,4.67,18800.0,3.9207,3.9207,3.9207,3.9207,18800.0
2017-09-01 12:20:00,4.67,4.67,4.67,4.67,45000.0,3.9207,3.9207,3.9207,3.9207,45000.0
2017-09-01 12:25:00,4.67,4.67,4.67,4.67,57944.0,3.9207,3.9207,3.9207,3.9207,57944.0
2017-09-01 12:30:00,4.67,4.67,4.67,4.67,34832.0,3.9207,3.9207,3.9207,3.9207,34832.0
2017-09-01 12:35:00,4.67,4.68,4.67,4.68,145356.0,3.9207,3.9291,3.9207,3.9291,145356.0
2017-09-01 12:40:00,4.68,4.68,4.67,4.67,91312.0,3.9291,3.9291,3.9207,3.9207,91312.0
2017-09-01 12:45:00,4.67,4.68,4.67,4.68,59620.0,3.9207,3.9291,3.9207,3.9291,59620.0
2017-09-01 12:50:00,4.68,4.68,4.67,4.67,95364.0,3.9291,3.9291,3.9207,3.9207,95364.0
2017-09-01 12:55:00,4.67,4.67,4.66,4.66,60288.0,3.9207,3.9207,3.9123,3.9123,60288.0
2017-09-01 13:00:00,4.67,4.67,4.66,4.67,51640.0,3.9207,3.9207,3.9123,3.9207,51640.0
2017-09-01 13:05:00,4.67,4.67,4.66,4.66,55220.0,3.9207,3.9207,3.9123,3.9123,55220.0
2017-09-01 13:10:00,4.66,4.66,4.66,4.66,57012.0,3.9123,3.9123,3.9123,3.9123,57012.0
2017-09-01 13:15:00,4.66,4.67,4.66,4.67,59884.0,3.9123,3.9207,3.9123,3.9207,59884.0
2017-09-01 13:20:00,4.67,4.68,4.67,4.68,30680.0,3.9207,3.9291,3.9207,3.9291,30680.0
2017-09-01 13:25:00,4.68,4.68,4.67,4.68,92716.0,3.9291,3.9291,3.9207,3.9291,92716.0
2017-09-01 13:30:00,4.68,4.69,4.68,4.68,44000.0,3.9291,3.9375,3.9291,3.9291,44000.0
2017-09-01 13:35:00,4.68,4.68,4.67,4.67,115936.0,3.9291,3.9291,3.9207,3.9207,115936.0
2017-09-01 13:40:00,4.67,4.67,4.67,4.67,52076.0,3.9207,3.9207,3.9207,3.9207,52076.0
2017-09-01 13:45:00,4.67,4.67,4.67,4.67,77452.0,3.9207,3.9207,3.9207,3.9207,77452.0
2017-09-01 13:50:00,4.67,4.67,4.66,4.66,62080.0,3.9207,3.9207,3.9123,3.9123,62080.0
2017-09-01 13:55:00,4.66,4.67,4.66,4.67,74488.0,3.9123,3.9207,3.9123,3.9207,74488.0
2017-09-01 14:00:00,4.67,4.67,4.66,4.67,65528.0,3.9207,3.9207,3.9123,3.9207,65528.0
2017-09-01 14:05:00,4.67,4.67,4.67,4.67,46476.0,3.9207,3.9207,3.9207,3.9207,46476.0
2017-09-01 14:10:00,4.67,4.67,4.67,4.67,87324.0,3.9207,3.9207,3.9207,3.9207,87324.0
2017-09-01 14:15:00,4.67,4.67,4.67,4.67,57796.0,3.9207,3.9207,3.9207,3.9207,57796.0
2017-09-01 14:20:00,4.67,4.67,4.67,4.67,37104.0,3.9207,3.9207,3.9207,3.9207,37104.0
2017-09-01 14:25:00,4.67,4.67,4.66,4.66,124612.0,3.9207,3.9207,3.9123,3.9123,124612.0
2017-09-01 14:30:00,4.66,4.68,4.66,4.68,169284.0,3.9123,3.9291,3.9123,3.9291,169284.0
2017-09-01 14:35:00,4.68,4.68,4.68,4.68,8800.0,3.9291,3.9291,3.9291,3.9291,8800.0
2017-09-01 14:40:00,4.68,4.68,4.68,4.68,31200.0,3.9291,3.9291,3.9291,3.9291,31200.0
2017-09-01 14:45:00,4.68,4.68,4.68,4.68,44176.0,3.9291,3.9291,3.9291,3.9291,44176.0
2017-09-01 14:50:00,4.68,4.68,4.67,4.68,36224.0,3.9291,3.9291,3.9207,3.9291,36224.0
2017-09-01 14:55:00,4.68,4.68,4.67,4.67,180324.0,3.9291,3.9291,3.9207,3.9207,180324.0
2017-09-01 15:00:00,4.67,4.67,4.67,4.67,29436.0,3.9207,3.9207,3.9207,3.9207,29436.0
2017-09-01 15:05:00,4.67,4.67,4.66,4.66,152996.0,3.9207,3.9207,3.9123,3.9123,152996.0
2017-09-01 15:10:00,4.66,4.67,4.66,4.66,287460.0,3.9123,3.9207,3.9123,3.9123,287460.0
2017-09-01 15:15:00,4.66,4.66,4.66,4.66,90396.0,3.9123,3.9123,3.9123,3.9123,90396.0
2017-09-01 15:20:00,4.66,4.66,4.66,4.66,73588.0,3.9123,3.9123,3.9123,3.9123,73588.0
2017-09-01 15:25:00,4.66,4.66,4.66,4.66,105884.0,3.9123,3.9123,3.9123,3.9123,105884.0
2017-09-01 15:30:00,4.66,4.66,4.66,4.66,93988.0,3.9123,3.9123,3.9123,3.9123,93988.0
2017-09-01 15:35:00,4.66,4.67,4.66,4.66,133428.0,3.9123,3.9207,3.9123,3.9123,133428.0
2017-09-01 15:40:00,4.66,4.66,4.66,4.66,117504.0,3.9123,3.9123,3.9123,3.9123,117504.0
2017-09-01 15:45:00,4.66,4.67,4.66,4.67,787000.0,3.9123,3.9207,3.9123,3.9207,787000.0
2017-09-01 15:50:00,4.67,4.67,4.66,4.67,237688.0,3.9207,3.9207,3.9123,3.9207,237688.0
2017-09-01 15:55:00,4.67,4.67,4.67,4.67,600132.0,3.9207,3.9207,3.9207,3.9207,600132.0
2017-09-05 09:30:00,4.67,4.7,4.65,4.65,309256.0,3.9207,3.9459,3.9039,3.9039,309256.0
2017-09-05 09:35:00,4.66,4.66,4.64,4.64,230124.0,3.9123,3.9123,3.8955,3.8955,230124.0
2017-09-05 09:40:00,4.64,4.68,4.64,4.67,158464.0,3.8955,3.9291,3.8955,3.9207,158464.0
2017-09-05 09:45:00,4.67,4.68,4.65,4.65,140620.0,3.9207,3.9291,3.9039,3.9039,140620.0
2017-09-05 09:50:00,4.65,4.67,4.64,4.66,156516.0,3.9039,3.9207,3.8955,3.9123,156516.0
2017-09-05 09:55:00,4.66,4.68,4.66,4.67,266904.0,3.9123,3.9291,3.9123,3.9207,266904.0
2017-09-05 10:00:00,4.67,4.67,4.64,4.66,245436.0,3.9207,3.9207,3.8955,3.9123,245436.0
2017-09-05 10:05:00,4.66,4.66,4.64,4.64,173192.0,3.9123,3.9123,3.8955,3.8955,173192.0
2017-09-05 10:10:00,4.65,4.65,4.64,4.65,85320.0,3.9039,3.9039,3.8955,3.9039,85320.0
2017-09-05 10:15:00,4.65,4.67,4.65,4.67,135944.0,3.9039,3.9207,3.9039,3.9207,135944.0
2017-09-05 10:20:00,4.67,4.67,4.66,4.67,59176.0,3.9207,3.9207,3.9123,3.9207,59176.0
2017-09-05 10:25:00,4.67,4.68,4.66,4.68,82776.0,3.9207,3.9291,3.9123,3.9291,82776.0
2017-09-05 10:30:00,4.68,4.68,4.67,4.67,56096.0,3.9291,3.9291,3.9207,3.9207,56096.0
2017-09-05 10:35:00,4.67,4.68,4.67,4.67,167820.0,3.9207,3.9291,3.9207,3.9207,167820.0
2017-09-05 10:40:00,4.67,4.67,4.66,4.66,78072.0,3.9207,3.9207,3.9123,3.9123,78072.0
2017-09-05 10:45:00,4.67,4.68,4.66,4.68,83320.0,3.9207,3.9291,3.9123,3.9291,83320.0
2017-09-05 10:50:00,4.68,4.69,4.68,4.69,190184.0,3.9291,3.9375,3.9291,3.9375,190184.0
2017-09-05 10:55:00,4.69,4.7,4.69,4.69,93700.0,3.9375,3.9459,3.9375,3.9375,93700.0
2017-09-05 11:00:00,4.69,4.71,4.69,4.71,259080.0,3.9375,3.9543,3.9375,3.9543,259080.0
2017-09-05 11:05:00,4.71,4.71,4.7,4.71,103548.0,3.9543,3.9543,3.9459,3.9543,103548.0
2017-09-05 11:10:00,4.7,4.71,4.7,4.7,51700.0,3.9459,3.9543,3.9459,3.9459,51700.0
2017-09-05 11:15:00,4.7,4.7,4.7,4.7,122412.0,3.9459,3.9459,3.9459,3.9459,122412.0
2017-09-05 11:20:00,4.7,4.71,4.7,4.71,49444.0,3.9459,3.9543,3.9459,3.9543,49444.0
2017-09-05 11:25:00,4.71,4.71,4.7,4.71,81680.0,3.9543,3.9543,3.9459,3.9543,81680.0
2017-09-05 11:30:00,4.7,4.71,4.7,4.7,58240.0,3.9459,3.9543,3.9459,3.9459,58240.0
2017-09-05 11:35:00,4.7,4.71,4.7,4.71,56320.0,3.9459,3.9543,3.9459,3.9543,56320.0
2017-09-05 11:40:00,4.71,4.72,4.7,4.71,130952.0,3.9543,3.9627,3.9459,3.9543,130952.0
2017-09-05 11:45:00,4.71,4.72,4.71,4.72,86716.0,3.9543,3.9627,3.9543,3.9627,86716.0
2017-09-05 11:50:00,4.72,4.73,4.71,4.73,152888.0,3.9627,3.9711,3.9543,3.9711,152888.0
2017-09-05 11:55:00,4.73,4.74,4.73,4.74,119424.0,3.9711,3.9794,3.9711,3.9794,119424.0
2017-09-05 12:00:00,4.74,4.74,4.73,4.73,87768.0,3.9794,3.9794,3.9711,3.9711,87768.0
2017-09-05 12:05:00,4.73,4.73,4.72,4.72,214916.0,3.9711,3.9711,3.9627,3.9627,214916.0
2017-09-05 12:10:00,4.72,4.73,4.71,4.71,85140.0,3.9627,3.9711,3.9543,3.9543,85140.0
2017-09-05 12:15:00,4.71,4.72,4.71,4.72,46484.0,3.9543,3.9627,3.9543,3.9627,46484.0
2017-09-05 12:20:00,4.71,4.72,4.71,4.72,68552.0,3.9543,3.9627,3.9543,3.9627,68552.0
2017-09-05 12:25:00,4.72,4.72,4.71,4.71,72044.0,3.9627,3.9627,3.9543,3.9543,72044.0
2017-09-05 12:30:00,4.71,4.71,4.7,4.71,262188.0,3.9543,3.9543,3.9459,3.9543,262188.0
2017-09-05 12:35:00,4.71,4.72,4.71,4.71,62132.0,3.9543,3.9627,3.9543,3.9543,62132.0
2017-09-05 12:40:00,4.71,4.71,4.71,4.71,47188.0,3.9543,3.9543,3.9543,3.9543,47188.0
2017-09-05 12:45:00,4.71,4.71,4.7,4.71,87580.0,3.9543,3.9543,3.9459,3.9543,87580.0
2017-09-05 12:50:00,4.71,4.71,4.7,4.71,128592.0,3.9543,3.9543,3.9459,3.9543,128592.0
2017-09-05 12:55:00,4.71,4.71,4.7,4.71,154648.0,3.9543,3.9543,3.9459,3.9543,154648.0
2017-09-05 13:00:00,4.71,4.71,4.68,4.69,109044.0,3.9543,3.9543,3.9291,3.9375,109044.0
2017-09-05 13:05:00,4.69,4.69,4.68,4.68,124488.0,3.9375,3.9375,3.9291,3.9291,124488.0
2017-09-05 13:10:00,4.68,4.68,4.68,4.68,59724.0,3.9291,3.9291,3.9291,3.9291,59724.0
2017-09-05 13:15:00,4.68,4.69,4.68,4.68,96096.0,3.9291,3.9375,3.9291,3.9291,96096.0
2017-09-05 13:20:00,4.68,4.69,4.68,4.68,69060.0,3.9291,3.9375,3.9291,3.9291,69060.0
2017-09-05 13:25:00,4.68,4.68,4.68,4.68,66660.0,3.9291,3.9291,3.9291,3.9291,66660.0
2017-09-05 13:30:00,4.68,4.68,4.67,4.67,101852.0,3.9291,3.9291,3.9207,3.9207,101852.0
2017-09-05 13:35:00,4.67,4.68,4.67,4.68,72764.0,3.9207,3.9291,3.9207,3.9291,72764.0
2017-09-05 13:40:00,4.68,4.69,4.68,4.68,86788.0,3.9291,3.9375,3.9291,3.9291,86788.0
2017-09-05 13:45:00,4.68,4.69,4.68,4.68,40504.0,3.9291,3.9375,3.9291,3.9291,40504.0
2017-09-05 13:50:00,4.68,4.69,4.68,4.69,36876.0,3.9291,3.9375,3.9291,3.9375,36876.0
2017-09-05 13:55:00,4.69,4.69,4.68,4.69,62940.0,3.9375,3.9375,3.9291,3.9375,62940.0
2017-09-05 14:00:00,4.69,4.69,4.69,4.69,20032.0,3.9375,3.9375,3.9375,3.9375,20032.0
2017-09-05 14:05:00,4.69,4.7,4.69,4.69,183016.0,3.9375,3.9459,3.9375,3.9375,183016.0
2017-09-05 14:10:00,4.69,4.69,4.69,4.69,56332.0,3.9375,3.9375,3.9375,3.9375,56332.0
2017-09-05 14:15:00,4.69,4.7,4.69,4.7,106632.0,3.9375,3.9459,3.9375,3.9459,106632.0
2017-09-05 14:20:00,4.7,4.71,4.7,4.71,92376.0,3.9459,3.9543,3.9459,3.9543,92376.0
2017-09-05 14:25:00,4.7,4.71,4.7,4.71,54020.0,3.9459,3.9543,3.9459,3.9543,54020.0
2017-09-05 14:30:00,4.71,4.71,4.71,4.71,57668.0,3.9543,3.9543,3.9543,3.9543,57668.0
2017-09-05 14:35:00,4.71,4.71,4.7,4.7,122748.0,3.9543,3.9543,3.9459,3.9459,122748.0
2017-09-05 14:40:00,4.7,4.7,4.69,4.7,126952.0,3.9459,3.9459,3.9375,3.9459,126952.0
2017-09-05 14:45:00,4.7,4.71,4.7,4.71,60920.0,3.9459,3.9543,3.9459,3.9543,60920.0
2017-09-05 14:50:00,4.71,4.71,4.7,4.71,65304.0,3.9543,3.9543,3.9459,3.9543,65304.0
2017-09-05 14:55:00,4.71,4.71,4.7,4.7,49088.0,3.9543,3.9543,3.9459,3.9459,49088.0
2017-09-05 15:00:00,4.7,4.71,4.7,4.7,83228.0,3.9459,3.9543,3.9459,3.9459,83228.0
2017-09-05 15:05:00,4.7,4.71,4.7,4.71,96256.0,3.9459,3.9543,3.9459,3.9543,96256.0
2017-09-05 15:10:00,4.71,4.72,4.71,4.72,77152.0,3.9543,3.9627,3.9543,3.9627,77152.0
2017-09-05 15:15:00,4.71,4.72,4.71,4.71,130160.0,3.9543,3.9627,3.9543,3.9543,130160.0
2017-09-05 15:20:00,4.71,4.71,4.71,4.71,116244.0,3.9543,3.9543,3.9543,3.9543,116244.0
2017-09-05 15:25:00,4.71,4.72,4.71,4.72,72396.0,3.9543,3.9627,3.9543,3.9627,72396.0
2017-09-05 15:30:00,4.72,4.73,4.72,4.73,91412.0,3.9627,3.9711,3.9627,3.9711,91412.0
2017-09-05 15:35:00,4.72,4.73,4.72,4.73,184712.0,3.9627,3.9711,3.9627,3.9711,184712.0
2017-09-05 15:40:00,4.73,4.73,4.72,4.72,118856.0,3.9711,3.9711,3.9627,3.9627,118856.0
2017-09-05 15:45:00,4.72,4.72,4.72,4.72,225068.0,3.9627,3.9627,3.9627,3.9627,225068.0
2017-09-05 15:50:00,4.72,4.73,4.72,4.73,414848.0,3.9627,3.9711,3.9627,3.9711,414848.0
2017-09-05 15:55:00,4.73,4.74,4.73,4.74,688656.0,3.9711,3.9794,3.9711,3.9794,688656.0
2017-09-06 09:30:00,4.75,4.8,4.75,4.77,332412.0,3.9878,4.0298,3.9878,4.0046,332412.0
2017-09-06 09:35:00,4.76,4.79,4.76,4.79,132988.0,3.9962,4.0214,3.9962,4.0214,132988.0
2017-09-06 09:40:00,4.78,4.79,4.76,4.78,140308.0,4.013,4.0214,3.9962,4.013,140308.0
2017-09-06 09:45:00,4.78,4.79,4.77,4.78,88232.0,4.013,4.0214,4.0046,4.013,88232.0
2017-09-06 09:50:00,4.78,4.78,4.76,4.77,109504.0,4.013,4.013,3.9962,4.0046,109504.0
2017-09-06 09:55:00,4.77,4.77,4.76,4.77,65532.0,4.0046,4.0046,3.9962,4.0046,65532.0
2017-09-06 10:00:00,4.77,4.78,4.77,4.77,72284.0,4.0046,4.013,4.0046,4.0046,72284.0
2017-09-06 10:05:00,4.77,4.78,4.77,4.77,54404.0,4.0046,4.013,4.0046,4.0046,54404.0
2017-09-06 10:10:00,4.77,4.78,4.77,4.78,70856.0,4.0046,4.013,4.0046,4.013,70856.0
2017-09-06 10:15:00,4.78,4.78,4.77,4.78,80236.0,4.013,4.013,4.0046,4.013,80236.0
2017-09-06 10:20:00,4.78,4.79,4.78,4.78,85152.0,4.013,4.0214,4.013,4.013,85152.0
2017-09-06 10:25:00,4.78,4.78,4.77,4.78,167544.0,4.013,4.013,4.0046,4.013,167544.0
2017-09-06 10:30:00,4.78,4.79,4.78,4.78,153252.0,4.013,4.0214,4.013,4.013,153252.0
2017-09-06 10:35:00,4.78,4.78,4.76,4.77,77748.0,4.013,4.013,3.9962,4.0046,77748.0
2017-09-06 10:40:00,4.77,4.77,4.76,4.77,70088.0,4.0046,4.0046,3.9962,4.0046,70088.0
2017-09-06 10:45:00,4.77,4.77,4.76,4.76,58952.0,4.0046,4.0046,3.9962,3.9962,58952.0
2017-09-06 10:50:00,4.76,4.78,4.76,4.77,423336.0,3.9962,4.013,3.9962,4.0046,423336.0
2017-09-06 10:55:00,4.77,4.78,4.77,4.78,74464.0,4.0046,4.013,4.0046,4.013,74464.0
2017-09-06 11:00:00,4.78,4.79,4.78,4.78,52800.0,4.013,4.0214,4.013,4.013,52800.0
2017-09-06 11:05:00,4.78,4.79,4.78,4.78,89608.0,4.013,4.0214,4.013,4.013,89608.0
2017-09-06 11:10:00,4.78,4.78,4.77,4.77,57488.0,4.013,4.013,4.0046,4.0046,57488.0
2017-09-06 11:15:00,4.77,4.78,4.77,4.77,67352.0,4.0046,4.013,4.0046,4.0046,67352.0
2017-09-06 11:20:00,4.77,4.78,4.77,4.77,47336.0,4.0046,4.013,4.0046,4.0046,47336.0
2017-09-06 11:25:00,4.77,4.78,4.77,4.78,85796.0,4.0046,4.013,4.0046,4.013,85796.0
2017-09-06 11:30:00,4.78,4.78,4.78,4.78,61500.0,4.013,4.013,4.013,4.013,61500.0
2017-09-06 11:35:00,4.78,4.79,4.78,4.78,75960.0,4.013,4.0214,4.013,4.013,75960.0
2017-09-06 11:40:00,4.78,4.78,4.78,4.78,64132.0,4.013,4.013,4.013,4.013,64132.0
2017-09-06 11:45:00,4.78,4.78,4.77,4.77,77620.0,4.013,4.013,4.0046,4.0046,77620.0
2017-09-06 11:50:00,4.77,4.78,4.77,4.78,131928.0,4.0046,4.013,4.0046,4.013,131928.0
2017-09-06 11:55:00,4.78,4.79,4.78,4.78,147104.0,4.013,4.0214,4.013,4.013,147104.0
2017-09-06 12:00:00,4.79,4.79,4.78,4.79,75480.0,4.0214,4.0214,4.013,4.0214,75480.0
2017-09-06 12:05:00,4.79,4.79,4.78,4.79,44488.0,4.0214,4.0214,4.013,4.0214,44488.0
2017-09-06 12:10:00,4.78,4.79,4.78,4.79,20680.0,4.013,4.0214,4.013,4.0214,20680.0
2017-09-06 12:15:00,4.79,4.79,4.79,4.79,74992.0,4.0214,4.0214,4.0214,4.0214,74992.0
2017-09-06 12:20:00,4.79,4.8,4.79,4.8,63400.0,4.0214,4.0298,4.0214,4.0298,63400.0
2017-09-06 12:25:00,4.8,4.8,4.79,4.79,82448.0,4.0298,4.0298,4.0214,4.0214,82448.0
2017-09-06 12:30:00,4.79,4.8,4.79,4.8,38860.0,4.0214,4.0298,4.0214,4.0298,38860.0
2017-09-06 12:35:00,4.8,4.8,4.79,4.79,45056.0,4.0298,4.0298,4.0214,4.0214,45056.0
2017-09-06 12:40:00,4.79,4.8,4.79,4.8,35732.0,4.0214,4.0298,4.0214,4.0298,35732.0
2017-09-06 12:45:00,4.8,4.8,4.79,4.8,66208.0,4.0298,4.0298,4.0214,4.0298,66208.0
2017-09-06 12:50:00,4.8,4.8,4.79,4.8,57960.0,4.0298,4.0298,4.0214,4.0298,57960.0
2017-09-06 12:55:00,4.8,4.8,4.79,4.8,54708.0,4.0298,4.0298,4.0214,4.0298,54708.0
2017-09-06 13:00:00,4.8,4.8,4.8,4.8,41400.0,4.0298,4.0298,4.0298,4.0298,41400.0
2017-09-06 13:05:00,4.8,4.81,4.8,4.81,124088.0,4.0298,4.0382,4.0298,4.0382,124088.0
2017-09-06 13:10:00,4.81,4.81,4.81,4.81,89784.0,4.0382,4.0382,4.0382,4.0382,89784.0
2017-09-06 13:15:00,4.81,4.82,4.81,4.82,209792.0,4.0382,4.0466,4.0382,4.0466,209792.0
2017-09-06 13:20:00,4.82,4.82,4.81,4.81,69636.0,4.0466,4.0466,4.0382,4.0382,69636.0
2017-09-06 13:25:00,4.81,4.81,4.81,4.81,79232.0,4.0382,4.0382,4.0382,4.0382,79232.0
2017-09-06 13:30:00,4.81,4.82,4.81,4.81,63408.0,4.0382,4.0466,4.0382,4.0382,63408.0
2017-09-06 13:35:00,4.81,4.82,4.81,4.81,31040.0,4.0382,4.0466,4.0382,4.0382,31040.0
2017-09-06 13:40:00,4.81,4.81,4.8,4.81,58948.0,4.0382,4.0382,4.0298,4.0382,58948.0
2017-09-06 13:45:00,4.81,4.81,4.81,4.81,65556.0,4.0382,4.0382,4.0382,4.0382,65556.0
2017-09-06 13:50:00,4.81,4.81,4.8,4.8,63396.0,4.0382,4.0382,4.0298,4.0298,63396.0
2017-09-06 13:55:00,4.8,4.8,4.79,4.8,202468.0,4.0298,4.0298,4.0214,4.0298,202468.0
2017-09-06 14:00:00,4.8,4.8,4.79,4.8,25356.0,4.0298,4.0298,4.0214,4.0298,25356.0
2017-09-06 14:05:00,4.8,4.8,4.79,4.8,46276.0,4.0298,4.0298,4.0214,4.0298,46276.0
2017-09-06 14:10:00,4.8,4.8,4.79,4.79,57904.0,4.0298,4.0298,4.0214,4.0214,57904.0
2017-09-06 14:15:00,4.79,4.8,4.79,4.8,96304.0,4.0214,4.0298,4.0214,4.0298,96304.0
2017-09-06 14:20:00,4.8,4.8,4.8,4.8,53568.0,4.0298,4.0298,4.0298,4.0298,53568.0
2017-09-06 14:25:00,4.8,4.8,4.79,4.8,120980.0,4.0298,4.0298,4.0214,4.0298,120980.0
2017-09-06 14:30:00,4.8,4.81,4.79,4.8,133972.0,4.0298,4.0382,4.0214,4.0298,133972.0
2017-09-06 14:35:00,4.8,4.81,4.8,4.81,57800.0,4.0298,4.0382,4.0298,4.0382,57800.0
2017-09-06 14:40:00,4.81,4.81,4.8,4.81,127740.0,4.0382,4.0382,4.0298,4.0382,127740.0
2017-09-06 14:45:00,4.8,4.81,4.8,4.8,171908.0,4.0298,4.0382,4.0298,4.0298,171908.0
2017-09-06 14:50:00,4.8,4.81,4.8,4.81,165476.0,4.0298,4.0382,4.0298,4.0382,165476.0
2017-09-06 14:55:00,4.81,4.81,4.8,4.8,36296.0,4.0382,4.0382,4.0298,4.0298,36296.0
2017-09-06 15:00:00,4.8,4.81,4.8,4.8,23072.0,4.0298,4.0382,4.0298,4.0298,23072.0
2017-09-06 15:05:00,4.8,4.81,4.8,4.81,143680.0,4.0298,4.0382,4.0298,4.0382,143680.0
2017-09-06 15:10:00,4.81,4.81,4.81,4.81,33200.0,4.0382,4.0382,4.0382,4.0382,33200.0
2017-09-06 15:15:00,4.81,4.81,4.81,4.81,86532.0,4.0382,4.0382,4.0382,4.0382,86532.0
2017-09-06 15:20:00,4.81,4.81,4.81,4.81,113536.0,4.0382,4.0382,4.0382,4.0382,113536.0
2017-09-06 15:25:00,4.81,4.81,4.81,4.81,367864.0,4.0382,4.0382,4.0382,4.0382,367864.0
2017-09-06 15:30:00,4.81,4.83,4.81,4.83,396888.0,4.0382,4.055,4.0382,4.055,396888.0
2017-09-06 15:35:00,4.83,4.83,4.82,4.83,229092.0,4.055,4.055,4.0466,4.055,229092.0
2017-09-06 15:40:00,4.83,4.83,4.83,4.83,248060.0,4.055,4.055,4.055,4.055,248060.0
2017-09-06 15:45:00,4.83,4.84,4.83,4.83,257016.0,4.055,4.0634,4.055,4.055,257016.0
2017-09-06 15:50:00,4.83,4.84,4.83,4.83,354428.0,4.055,4.0634,4.055,4.055,354428.0
2017-09-06 15:55:00,4.84,4.84,4.83,4.84,885156.0,4.0634,4.0634,4.055,4.0634,885156.0
2017-09-07 09:30:00,4.76,4.84,4.76,4.8,540500.0,4.0768,4.1453,4.0768,4.1111,540500.0
2017-09-07 09:35:00,4.79,4.8,4.76,4.79,382024.0,4.1025,4.1111,4.0768,4.1025,382024.0
2017-09-07 09:40:00,4.79,4.8,4.76,4.76,176292.0,4.1025,4.1111,4.0768,4.0768,176292.0
2017-09-07 09:45:00,4.76,4.76,4.75,4.76,191384.0,4.0768,4.0768,4.0682,4.0768,191384.0
2017-09-07 09:50:00,4.76,4.76,4.74,4.74,123800.0,4.0768,4.0768,4.0597,4.0597,123800.0
2017-09-07 09:55:00,4.73,4.74,4.73,4.73,143088.0,4.0511,4.0597,4.0511,4.0511,143088.0
2017-09-07 10:00:00,4.73,4.74,4.71,4.72,176064.0,4.0511,4.0597,4.034,4.0425,176064.0
2017-09-07 10:05:00,4.72,4.75,4.72,4.75,147780.0,4.0425,4.0682,4.0425,4.0682,147780.0
2017-09-07 10:10:00,4.75,4.75,4.74,4.74,88244.0,4.0682,4.0682,4.0597,4.0597,88244.0
2017-09-07 10:15:00,4.74,4.76,4.74,4.75,142956.0,4.0597,4.0768,4.0597,4.0682,142956.0
2017-09-07 10:20:00,4.75,4.75,4.74,4.74,73868.0,4.0682,4.0682,4.0597,4.0597,73868.0
2017-09-07 10:25:00,4.74,4.74,4.73,4.73,79556.0,4.0597,4.0597,4.0511,4.0511,79556.0
2017-09-07 10:30:00,4.73,4.74,4.72,4.74,164396.0,4.0511,4.0597,4.0425,4.0597,164396.0
2017-09-07 10:35:00,4.74,4.75,4.74,4.75,90480.0,4.0597,4.0682,4.0597,4.0682,90480.0
2017-09-07 10:40:00,4.75,4.75,4.75,4.75,96224.0,4.0682,4.0682,4.0682,4.0682,96224.0
2017-09-07 10:45:00,4.75,4.76,4.75,4.75,107840.0,4.0682,4.0768,4.0682,4.0682,107840.0
2017-09-07 10:50:00,4.75,4.76,4.75,4.76,92372.0,4.0682,4.0768,4.0682,4.0768,92372.0
2017-09-07 10:55:00,4.76,4.76,4.75,4.75,43320.0,4.0768,4.0768,4.0682,4.0682,43320.0
2017-09-07 11:00:00,4.75,4.76,4.75,4.75,100068.0,4.0682,4.0768,4.0682,4.0682,100068.0
2017-09-07 11:05:00,4.75,4.75,4.74,4.75,117964.0,4.0682,4.0682,4.0597,4.0682,117964.0
2017-09-07 11:10:00,4.75,4.76,4.75,4.75,74008.0,4.0682,4.0768,4.0682,4.0682,74008.0
2017-09-07 11:15:00,4.75,4.75,4.74,4.74,42292.0,4.0682,4.0682,4.0597,4.0597,42292.0
2017-09-07 11:20:00,4.74,4.75,4.74,4.74,64172.0,4.0597,4.0682,4.0597,4.0597,64172.0
2017-09-07 11:25:00,4.75,4.75,4.73,4.74,53892.0,4.0682,4.0682,4.0511,4.0597,53892.0
2017-09-07 11:30:00,4.74,4.74,4.72,4.73,80036.0,4.0597,4.0597,4.0425,4.0511,80036.0
2017-09-07 11:35:00,4.73,4.73,4.72,4.72,61372.0,4.0511,4.0511,4.0425,4.0425,61372.0
2017-09-07 11:40:00,4.73,4.73,4.73,4.73,54628.0,4.0511,4.0511,4.0511,4.0511,54628.0
2017-09-07 11:45:00,4.73,4.73,4.72,4.72,41532.0,4.0511,4.0511,4.0425,4.0425,41532.0
2017-09-07 11:50:00,4.73,4.73,4.72,4.73,53312.0,4.0511,4.0511,4.0425,4.0511,53312.0
2017-09-07 11:55:00,4.73,4.74,4.73,4.74,31692.0,4.0511,4.0597,4.0511,4.0597,31692.0
2017-09-07 12:00:00,4.74,4.74,4.72,4.72,34944.0,4.0597,4.0597,4.0425,4.0425,34944.0
2017-09-07 12:05:00,4.72,4.72,4.72,4.72,66304.0,4.0425,4.0425,4.0425,4.0425,66304.0
2017-09-07 12:10:00,4.72,4.73,4.72,4.73,92400.0,4.0425,4.0511,4.0425,4.0511,92400.0
2017-09-07 12:15:00,4.73,4.73,4.72,4.73,60224.0,4.0511,4.0511,4.0425,4.0511,60224.0
2017-09-07 12:20:00,4.73,4.73,4.73,4.73,5600.0,4.0511,4.0511,4.0511,4.0511,5600.0
2017-09-07 12:25:00,4.73,4.73,4.72,4.73,29784.0,4.0511,4.0511,4.0425,4.0511,29784.0
2017-09-07 12:30:00,4.73,4.73,4.72,4.72,50452.0,4.0511,4.0511,4.0425,4.0425,50452.0
2017-09-07 12:35:00,4.72,4.73,4.72,4.72,47960.0,4.0425,4.0511,4.0425,4.0425,47960.0
2017-09-07 12:40:00,4.72,4.72,4.72,4.72,121152.0,4.0425,4.0425,4.0425,4.0425,121152.0
2017-09-07 12:45:00,4.72,4.73,4.72,4.73,72036.0,4.0425,4.0511,4.0425,4.0511,72036.0
2017-09-07 12:50:00,4.73,4.73,4.72,4.72,18000.0,4.0511,4.0511,4.0425,4.0425,18000.0
2017-09-07 12:55:00,4.73,4.73,4.73,4.73,68724.0,4.0511,4.0511,4.0511,4.0511,68724.0
2017-09-07 13:00:00,4.73,4.73,4.72,4.73,33324.0,4.0511,4.0511,4.0425,4.0511,33324.0
2017-09-07 13:05:00,4.72,4.73,4.72,4.72,35944.0,4.0425,4.0511,4.0425,4.0425,35944.0
2017-09-07 13:10:00,4.72,4.73,4.72,4.73,56068.0,4.0425,4.0511,4.0425,4.0511,56068.0
2017-09-07 13:15:00,4.73,4.73,4.73,4.73,38020.0,4.0511,4.0511,4.0511,4.0511,38020.0
2017-09-07 13:20:00,4.73,4.73,4.72,4.73,119728.0,4.0511,4.0511,4.0425,4.0511,119728.0
2017-09-07 13:25:00,4.73,4.73,4.73,4.73,44624.0,4.0511,4.0511,4.0511,4.0511,44624.0
2017-09-07 13:30:00,4.73,4.73,4.72,4.73,37028.0,4.0511,4.0511,4.0425,4.0511,37028.0
2017-09-07 13:35:00,4.73,4.74,4.73,4.74,131512.0,4.0511,4.0597,4.0511,4.0597,131512.0
2017-09-07 13:40:00,4.73,4.73,4.73,4.73,30296.0,4.0511,4.0511,4.0511,4.0511,30296.0
2017-09-07 13:45:00,4.73,4.73,4.72,4.73,69336.0,4.0511,4.0511,4.0425,4.0511,69336.0
2017-09-07 13:50:00,4.73,4.73,4.73,4.73,23232.0,4.0511,4.0511,4.0511,4.0511,23232.0
2017-09-07 13:55:00,4.73,4.73,4.72,4.73,27748.0,4.0511,4.0511,4.0425,4.0511,27748.0
2017-09-07 14:00:00,4.73,4.73,4.73,4.73,21804.0,4.0511,4.0511,4.0511,4.0511,21804.0
2017-09-07 14:05:00,4.73,4.73,4.72,4.73,84488.0,4.0511,4.0511,4.0425,4.0511,84488.0
2017-09-07 14:10:00,4.73,4.73,4.72,4.72,65144.0,4.0511,4.0511,4.0425,4.0425,65144.0
2017-09-07 14:15:00,4.72,4.72,4.71,4.72,33988.0,4.0425,4.0425,4.034,4.0425,33988.0
2017-09-07 14:20:00,4.71,4.72,4.71,4.72,88124.0,4.034,4.0425,4.034,4.0425,88124.0
2017-09-07 14:25:00,4.71,4.72,4.71,4.72,130276.0,4.034,4.0425,4.034,4.0425,130276.0
2017-09-07 14:30:00,4.72,4.72,4.72,4.72,29900.0,4.0425,4.0425,4.0425,4.0425,29900.0
2017-09-07 14:35:00,4.72,4.72,4.71,4.72,216240.0,4.0425,4.0425,4.034,4.0425,216240.0
2017-09-07 14:40:00,4.71,4.72,4.71,4.71,31588.0,4.034,4.0425,4.034,4.034,31588.0
2017-09-07 14:45:00,4.71,4.72,4.7,4.71,123748.0,4.034,4.0425,4.0254,4.034,123748.0
2017-09-07 14:50:00,4.71,4.71,4.71,4.71,28968.0,4.034,4.034,4.034,4.034,28968.0
2017-09-07 14:55:00,4.71,4.71,4.71,4.71,37132.0,4.034,4.034,4.034,4.034,37132.0
2017-09-07 15:00:00,4.71,4.72,4.71,4.71,89936.0,4.034,4.0425,4.034,4.034,89936.0
2017-09-07 15:05:00,4.71,4.72,4.71,4.72,43136.0,4.034,4.0425,4.034,4.0425,43136.0
2017-09-07 15:10:00,4.72,4.72,4.72,4.72,56880.0,4.0425,4.0425,4.0425,4.0425,56880.0
2017-09-07 15:15:00,4.72,4.72,4.72,4.72,69216.0,4.0425,4.0425,4.0425,4.0425,69216.0
2017-09-07 15:20:00,4.72,4.72,4.72,4.72,58280.0,4.0425,4.0425,4.0425,4.0425,58280.0
2017-09-07 15:25:00,4.72,4.72,4.72,4.72,53192.0,4.0425,4.0425,4.0425,4.0425,53192.0
2017-09-07 15:30:00,4.72,4.73,4.72,4.72,189048.0,4.0425,4.0511,4.0425,4.0425,189048.0
2017-09-07 15:35:00,4.72,4.73,4.72,4.72,62148.0,4.0425,4.0511,4.0425,4.0425,62148.0
2017-09-07 15:40:00,4.73,4.73,4.72,4.72,138984.0,4.0511,4.0511,4.0425,4.0425,138984.0
2017-09-07 15:45:00,4.72,4.72,4.72,4.72,203532.0,4.0425,4.0425,4.0425,4.0425,203532.0
2017-09-07 15:50:00,4.72,4.72,4.72,4.72,210788.0,4.0425,4.0425,4.0425,4.0425,210788.0
2017-09-07 15:55:00,4.72,4.72,4.71,4.71,880780.0,4.0425,4.0425,4.034,4.034,880780.0
2017-09-08 09:30:00,4.71,4.73,4.68,4.69,137336.0,4.034,4.0511,4.0083,4.0168,137336.0
2017-09-08 09:35:00,4.7,4.73,4.7,4.71,153604.0,4.0254,4.0511,4.0254,4.034,153604.0
2017-09-08 09:40:00,4.71,4.73,4.7,4.73,123352.0,4.034,4.0511,4.0254,4.0511,123352.0
2017-09-08 09:45:00,4.73,4.74,4.73,4.73,88128.0,4.0511,4.0597,4.0511,4.0511,88128.0
2017-09-08 09:50:00,4.73,4.74,4.73,4.74,89204.0,4.0511,4.0597,4.0511,4.0597,89204.0
2017-09-08 09:55:00,4.74,4.75,4.74,4.74,60248.0,4.0597,4.0682,4.0597,4.0597,60248.0
2017-09-08 10:00:00,4.74,4.75,4.74,4.74,115148.0,4.0597,4.0682,4.0597,4.0597,115148.0
2017-09-08 10:05:00,4.74,4.74,4.73,4.74,80608.0,4.0597,4.0597,4.0511,4.0597,80608.0
2017-09-08 10:10:00,4.74,4.74,4.73,4.74,64544.0,4.0597,4.0597,4.0511,4.0597,64544.0
2017-09-08 10:15:00,4.74,4.75,4.74,4.75,133844.0,4.0597,4.0682,4.0597,4.0682,133844.0
2017-09-08 10:20:00,4.75,4.76,4.74,4.76,155452.0,4.0682,4.0768,4.0597,4.0768,155452.0
2017-09-08 10:25:00,4.75,4.76,4.75,4.76,163292.0,4.0682,4.0768,4.0682,4.0768,163292.0
2017-09-08 10:30:00,4.76,4.76,4.74,4.75,82424.0,4.0768,4.0768,4.0597,4.0682,82424.0
2017-09-08 10:35:00,4.75,4.76,4.75,4.75,47380.0,4.0682,4.0768,4.0682,4.0682,47380.0
2017-09-08 10:40:00,4.75,4.75,4.74,4.75,66512.0,4.0682,4.0682,4.0597,4.0682,66512.0
2017-09-08 10:45:00,4.75,4.75,4.75,4.75,42632.0,4.0682,4.0682,4.0682,4.0682,42632.0
2017-09-08 10:50:00,4.75,4.76,4.75,4.76,70256.0,4.0682,4.0768,4.0682,4.0768,70256.0
2017-09-08 10:55:00,4.76,4.77,4.76,4.76,82708.0,4.0768,4.0854,4.0768,4.0768,82708.0
2017-09-08 11:00:00,4.76,4.77,4.76,4.77,136996.0,4.0768,4.0854,4.0768,4.0854,136996.0
2017-09-08 11:05:00,4.77,4.77,4.76,4.77,51576.0,4.0854,4.0854,4.0768,4.0854,51576.0
2017-09-08 11:10:00,4.77,4.77,4.76,4.77,46508.0,4.0854,4.0854,4.0768,4.0854,46508.0
2017-09-08 11:15:00,4.76,4.78,4.76,4.78,194928.0,4.0768,4.0939,4.0768,4.0939,194928.0
2017-09-08 11:20:00,4.78,4.78,4.78,4.78,103612.0,4.0939,4.0939,4.0939,4.0939,103612.0
2017-09-08 11:25:00,4.78,4.78,4.77,4.78,84136.0,4.0939,4.0939,4.0854,4.0939,84136.0
2017-09-08 11:30:00,4.78,4.78,4.78,4.78,19200.0,4.0939,4.0939,4.0939,4.0939,19200.0
2017-09-08 11:35:00,4.78,4.78,4.77,4.77,21628.0,4.0939,4.0939,4.0854,4.0854,21628.0
2017-09-08 11:40:00,4.78,4.78,4.77,4.77,67296.0,4.0939,4.0939,4.0854,4.0854,67296.0
2017-09-08 11:45:00,4.77,4.78,4.77,4.77,56344.0,4.0854,4.0939,4.0854,4.0854,56344.0
2017-09-08 11:50:00,4.77,4.77,4.76,4.77,50560.0,4.0854,4.0854,4.0768,4.0854,50560.0
2017-09-08 11:55:00,4.76,4.76,4.75,4.75,73396.0,4.0768,4.0768,4.0682,4.0682,73396.0
2017-09-08 12:00:00,4.76,4.76,4.74,4.74,121400.0,4.0768,4.0768,4.0597,4.0597,121400.0
2017-09-08 12:05:00,4.74,4.74,4.73,4.73,73956.0,4.0597,4.0597,4.0511,4.0511,73956.0
2017-09-08 12:10:00,4.73,4.74,4.72,4.74,200132.0,4.0511,4.0597,4.0425,4.0597,200132.0
2017-09-08 12:15:00,4.74,4.75,4.74,4.75,57372.0,4.0597,4.0682,4.0597,4.0682,57372.0
2017-09-08 12:20:00,4.75,4.75,4.74,4.75,40920.0,4.0682,4.0682,4.0597,4.0682,40920.0
2017-09-08 12:25:00,4.75,4.75,4.74,4.74,64212.0,4.0682,4.0682,4.0597,4.0597,64212.0
2017-09-08 12:30:00,4.75,4.75,4.74,4.74,50004.0,4.0682,4.0682,4.0597,4.0597,50004.0
2017-09-08 12:35:00,4.74,4.75,4.74,4.75,60244.0,4.0597,4.0682,4.0597,4.0682,60244.0
2017-09-08 12:40:00,4.75,4.75,4.75,4.75,79388.0,4.0682,4.0682,4.0682,4.0682,79388.0
2017-09-08 12:45:00,4.75,4.76,4.75,4.76,108184.0,4.0682,4.0768,4.0682,4.0768,108184.0
2017-09-08 12:50:00,4.76,4.76,4.75,4.75,27404.0,4.0768,4.0768,4.0682,4.0682,27404.0
2017-09-08 12:55:00,4.76,4.76,4.75,4.76,58388.0,4.0768,4.0768,4.0682,4.0768,58388.0
2017-09-08 13:00:00,4.76,4.77,4.76,4.77,100852.0,4.0768,4.0854,4.0768,4.0854,100852.0
2017-09-08 13:05:00,4.76,4.77,4.76,4.76,54236.0,4.0768,4.0854,4.0768,4.0768,54236.0
2017-09-08 13:10:00,4.76,4.76,4.76,4.76,76736.0,4.0768,4.0768,4.0768,4.0768,76736.0
2017-09-08 13:15:00,4.76,4.76,4.76,4.76,14200.0,4.0768,4.0768,4.0768,4.0768,14200.0
2017-09-08 13:20:00,4.76,4.76,4.76,4.76,91652.0,4.0768,4.0768,4.0768,4.0768,91652.0
2017-09-08 13:25:00,4.76,4.76,4.75,4.76,27028.0,4.0768,4.0768,4.0682,4.0768,27028.0
2017-09-08 13:30:00,4.75,4.76,4.75,4.75,89400.0,4.0682,4.0768,4.0682,4.0682,89400.0
2017-09-08 13:35:00,4.76,4.76,4.75,4.76,70392.0,4.0768,4.0768,4.0682,4.0768,70392.0
2017-09-08 13:40:00,4.76,4.76,4.76,4.76,14652.0,4.0768,4.0768,4.0768,4.0768,14652.0
2017-09-08 13:45:00,4.76,4.77,4.76,4.76,77324.0,4.0768,4.0854,4.0768,4.0768,77324.0
2017-09-08 13:50:00,4.76,4.76,4.76,4.76,16924.0,4.0768,4.0768,4.0768,4.0768,16924.0
2017-09-08 13:55:00,4.76,4.76,4.76,4.76,32460.0,4.0768,4.0768,4.0768,4.0768,32460.0
2017-09-08 14:00:00,4.76,4.77,4.76,4.77,66520.0,4.0768,4.0854,4.0768,4.0854,66520.0
2017-09-08 14:05:00,4.77,4.77,4.77,4.77,46456.0,4.0854,4.0854,4.0854,4.0854,46456.0
2017-09-08 14:10:00,4.77,4.79,4.77,4.78,217732.0,4.0854,4.1025,4.0854,4.0939,217732.0
2017-09-08 14:15:00,4.79,4.79,4.78,4.79,62900.0,4.1025,4.1025,4.0939,4.1025,62900.0
2017-09-08 14:20:00,4.79,4.79,4.78,4.78,54400.0,4.1025,4.1025,4.0939,4.0939,54400.0
2017-09-08 14:25:00,4.78,4.8,4.78,4.8,130284.0,4.0939,4.1111,4.0939,4.1111,130284.0
2017-09-08 14:30:00,4.8,4.8,4.79,4.79,56456.0,4.1111,4.1111,4.1025,4.1025,56456.0
2017-09-08 14:35:00,4.79,4.79,4.79,4.79,61204.0,4.1025,4.1025,4.1025,4.1025,61204.0
2017-09-08 14:40:00,4.79,4.79,4.79,4.79,76308.0,4.1025,4.1025,4.1025,4.1025,76308.0
2017-09-08 14:45:00,4.79,4.8,4.79,4.79,131828.0,4.1025,4.1111,4.1025,4.1025,131828.0
2017-09-08 14:50:00,4.79,4.79,4.78,4.79,31560.0,4.1025,4.1025,4.0939,4.1025,31560.0
2017-09-08 14:55:00,4.79,4.79,4.78,4.78,52648.0,4.1025,4.1025,4.0939,4.0939,52648.0
2017-09-08 15:00:00,4.78,4.79,4.78,4.78,72096.0,4.0939,4.1025,4.0939,4.0939,72096.0
2017-09-08 15:05:00,4.78,4.79,4.78,4.79,385036.0,4.0939,4.1025,4.0939,4.1025,385036.0
2017-09-08 15:10:00,4.79,4.79,4.77,4.78,481568.0,4.1025,4.1025,4.0854,4.0939,481568.0
2017-09-08 15:15:00,4.78,4.78,4.77,4.77,97944.0,4.0939,4.0939,4.0854,4.0854,97944.0
2017-09-08 15:20:00,4.77,4.78,4.77,4.78,72568.0,4.0854,4.0939,4.0854,4.0939,72568.0
2017-09-08 15:25:00,4.78,4.78,4.77,4.78,89652.0,4.0939,4.0939,4.0854,4.0939,89652.0
2017-09-08 15:30:00,4.77,4.78,4.77,4.78,139972.0,4.0854,4.0939,4.0854,4.0939,139972.0
2017-09-08 15:35:00,4.78,4.78,4.78,4.78,144360.0,4.0939,4.0939,4.0939,4.0939,144360.0
2017-09-08 15:40:00,4.78,4.78,4.78,4.78,143868.0,4.0939,4.0939,4.0939,4.0939,143868.0
2017-09-08 15:45:00,4.78,4.78,4.77,4.78,126568.0,4.0939,4.0939,4.0854,4.0939,126568.0
2017-09-08 15:50:00,4.78,4.79,4.78,4.79,230584.0,4.0939,4.1025,4.0939,4.1025,230584.0
2017-09-08 15:55:00,4.79,4.79,4.78,4.79,523552.0,4.1025,4.1025,4.0939,4.1025,523552.0
2017-09-11 09:30:00,4.8,4.81,4.78,4.8,117452.0,4.1111,4.1196,4.0939,4.1111,117452.0
2017-09-11 09:35:00,4.8,4.81,4.8,4.8,119936.0,4.1111,4.1196,4.1111,4.1111,119936.0
2017-09-11 09:40:00,4.8,4.81,4.8,4.81,141716.0,4.1111,4.1196,4.1111,4.1196,141716.0
2017-09-11 09:45:00,4.8,4.81,4.8,4.81,57936.0,4.1111,4.1196,4.1111,4.1196,57936.0
2017-09-11 09:50:00,4.8,4.8,4.79,4.8,68992.0,4.1111,4.1111,4.1025,4.1111,68992.0
2017-09-11 09:55:00,4.8,4.81,4.79,4.8,96268.0,4.1111,4.1196,4.1025,4.1111,96268.0
2017-09-11 10:00:00,4.8,4.8,4.79,4.8,52276.0,4.1111,4.1111,4.1025,4.1111,52276.0
2017-09-11 10:05:00,4.8,4.8,4.79,4.8,49300.0,4.1111,4.1111,4.1025,4.1111,49300.0
2017-09-11 10:10:00,4.8,4.81,4.79,4.81,159428.0,4.1111,4.1196,4.1025,4.1196,159428.0
2017-09-11 10:15:00,4.81,4.82,4.81,4.82,57876.0,4.1196,4.1282,4.1196,4.1282,57876.0
2017-09-11 10:20:00,4.82,4.82,4.82,4.82,33764.0,4.1282,4.1282,4.1282,4.1282,33764.0
2017-09-11 10:25:00,4.82,4.82,4.81,4.82,54368.0,4.1282,4.1282,4.1196,4.1282,54368.0
2017-09-11 10:30:00,4.82,4.83,4.82,4.83,72112.0,4.1282,4.1368,4.1282,4.1368,72112.0
2017-09-11 10:35:00,4.83,4.83,4.83,4.83,47692.0,4.1368,4.1368,4.1368,4.1368,47692.0
2017-09-11 10:40:00,4.83,4.83,4.82,4.83,73200.0,4.1368,4.1368,4.1282,4.1368,73200.0
2017-09-11 10:45:00,4.83,4.84,4.83,4.83,73900.0,4.1368,4.1453,4.1368,4.1368,73900.0
2017-09-11 10:50:00,4.83,4.85,4.83,4.85,140668.0,4.1368,4.1539,4.1368,4.1539,140668.0
2017-09-11 10:55:00,4.85,4.85,4.84,4.85,76640.0,4.1539,4.1539,4.1453,4.1539,76640.0
2017-09-11 11:00:00,4.85,4.86,4.84,4.84,71308.0,4.1539,4.1624,4.1453,4.1453,71308.0
2017-09-11 11:05:00,4.84,4.85,4.84,4.85,77748.0,4.1453,4.1539,4.1453,4.1539,77748.0
2017-09-11 11:10:00,4.85,4.85,4.84,4.84,29248.0,4.1539,4.1539,4.1453,4.1453,29248.0
2017-09-11 11:15:00,4.84,4.85,4.84,4.85,45512.0,4.1453,4.1539,4.1453,4.1539,45512.0
2017-09-11 11:20:00,4.85,4.85,4.84,4.85,42496.0,4.1539,4.1539,4.1453,4.1539,42496.0
2017-09-11 11:25:00,4.84,4.86,4.84,4.86,74056.0,4.1453,4.1624,4.1453,4.1624,74056.0
2017-09-11 11:30:00,4.86,4.86,4.85,4.85,37508.0,4.1624,4.1624,4.1539,4.1539,37508.0
2017-09-11 11:35:00,4.85,4.85,4.85,4.85,64480.0,4.1539,4.1539,4.1539,4.1539,64480.0
2017-09-11 11:40:00,4.85,4.85,4.85,4.85,53816.0,4.1539,4.1539,4.1539,4.1539,53816.0
2017-09-11 11:45:00,4.85,4.86,4.85,4.86,51000.0,4.1539,4.1624,4.1539,4.1624,51000.0
2017-09-11 11:50:00,4.86,4.86,4.86,4.86,81784.0,4.1624,4.1624,4.1624,4.1624,81784.0
2017-09-11 11:55:00,4.86,4.86,4.85,4.86,58284.0,4.1624,4.1624,4.1539,4.1624,58284.0
2017-09-11 12:00:00,4.86,4.86,4.85,4.85,102028.0,4.1624,4.1624,4.1539,4.1539,102028.0
2017-09-11 12:05:00,4.85,4.85,4.85,4.85,43872.0,4.1539,4.1539,4.1539,4.1539,43872.0
2017-09-11 12:10:00,4.85,4.85,4.85,4.85,37324.0,4.1539,4.1539,4.1539,4.1539,37324.0
2017-09-11 12:15:00,4.85,4.85,4.84,4.85,67564.0,4.1539,4.1539,4.1453,4.1539,67564.0
2017-09-11 12:20:00,4.85,4.85,4.84,4.85,22828.0,4.1539,4.1539,4.1453,4.1539,22828.0
2017-09-11 12:25:00,4.84,4.85,4.84,4.84,74872.0,4.1453,4.1539,4.1453,4.1453,74872.0
2017-09-11 12:30:00,4.84,4.85,4.84,4.84,186340.0,4.1453,4.1539,4.1453,4.1453,186340.0
2017-09-11 12:35:00,4.84,4.84,4.84,4.84,45600.0,4.1453,4.1453,4.1453,4.1453,45600.0
2017-09-11 12:40:00,4.84,4.84,4.84,4.84,74180.0,4.1453,4.1453,4.1453,4.1453,74180.0
2017-09-11 12:45:00,4.84,4.84,4.83,4.83,109056.0,4.1453,4.1453,4.1368,4.1368,109056.0
2017-09-11 12:50:00,4.83,4.83,4.83,4.83,124048.0,4.1368,4.1368,4.1368,4.1368,124048.0
2017-09-11 12:55:00,4.83,4.83,4.82,4.82,143276.0,4.1368,4.1368,4.1282,4.1282,143276.0
2017-09-11 13:00:00,4.83,4.83,4.82,4.83,111504.0,4.1368,4.1368,4.1282,4.1368,111504.0
2017-09-11 13:05:00,4.82,4.83,4.82,4.83,94584.0,4.1282,4.1368,4.1282,4.1368,94584.0
2017-09-11 13:10:00,4.82,4.83,4.82,4.82,46000.0,4.1282,4.1368,4.1282,4.1282,46000.0
2017-09-11 13:15:00,4.82,4.82,4.82,4.82,34756.0,4.1282,4.1282,4.1282,4.1282,34756.0
2017-09-11 13:20:00,4.82,4.82,4.82,4.82,83408.0,4.1282,4.1282,4.1282,4.1282,83408.0
2017-09-11 13:25:00,4.82,4.82,4.82,4.82,28000.0,4.1282,4.1282,4.1282,4.1282,28000.0
2017-09-11 13:30:00,4.82,4.82,4.81,4.81,40968.0,4.1282,4.1282,4.1196,4.1196,40968.0
2017-09-11 13:35:00,4.81,4.81,4.81,4.81,15024.0,4.1196,4.1196,4.1196,4.1196,15024.0
2017-09-11 13:40:00,4.81,4.81,4.81,4.81,31840.0,4.1196,4.1196,4.1196,4.1196,31840.0
2017-09-11 13:45:00,4.81,4.82,4.81,4.81,42492.0,4.1196,4.1282,4.1196,4.1196,42492.0
2017-09-11 13:50:00,4.82,4.82,4.81,4.82,69080.0,4.1282,4.1282,4.1196,4.1282,69080.0
2017-09-11 13:55:00,4.82,4.82,4.82,4.82,61776.0,4.1282,4.1282,4.1282,4.1282,61776.0
2017-09-11 14:00:00,4.82,4.82,4.81,4.82,39632.0,4.1282,4.1282,4.1196,4.1282,39632.0
2017-09-11 14:05:00,4.81,4.82,4.81,4.81,51068.0,4.1196,4.1282,4.1196,4.1196,51068.0
2017-09-11 14:10:00,4.81,4.82,4.81,4.81,65968.0,4.1196,4.1282,4.1196,4.1196,65968.0
2017-09-11 14:15:00,4.81,4.81,4.81,4.81,16000.0,4.1196,4.1196,4.1196,4.1196,16000.0
2017-09-11 14:20:00,4.81,4.81,4.81,4.81,29060.0,4.1196,4.1196,4.1196,4.1196,29060.0
2017-09-11 14:25:00,4.81,4.82,4.81,4.81,105048.0,4.1196,4.1282,4.1196,4.1196,105048.0
2017-09-11 14:30:00,4.81,4.82,4.81,4.82,78900.0,4.1196,4.1282,4.1196,4.1282,78900.0
2017-09-11 14:35:00,4.82,4.82,4.81,4.81,66372.0,4.1282,4.1282,4.1196,4.1196,66372.0
2017-09-11 14:40:00,4.81,4.81,4.81,4.81,124720.0,4.1196,4.1196,4.1196,4.1196,124720.0
2017-09-11 14:45:00,4.81,4.82,4.81,4.81,272828.0,4.1196,4.1282,4.1196,4.1196,272828.0
2017-09-11 14:50:00,4.81,4.81,4.8,4.8,57020.0,4.1196,4.1196,4.1111,4.1111,57020.0
2017-09-11 14:55:00,4.8,4.81,4.79,4.79,105176.0,4.1111,4.1196,4.1025,4.1025,105176.0
2017-09-11 15:00:00,4.8,4.8,4.8,4.8,97720.0,4.1111,4.1111,4.1111,4.1111,97720.0
2017-09-11 15:05:00,4.8,4.8,4.79,4.79,66952.0,4.1111,4.1111,4.1025,4.1025,66952.0
2017-09-11 15:10:00,4.79,4.79,4.79,4.79,61796.0,4.1025,4.1025,4.1025,4.1025,61796.0
2017-09-11 15:15:00,4.79,4.79,4.79,4.79,91368.0,4.1025,4.1025,4.1025,4.1025,91368.0
2017-09-11 15:20:00,4.79,4.79,4.79,4.79,58304.0,4.1025,4.1025,4.1025,4.1025,58304.0
2017-09-11 15:25:00,4.79,4.79,4.79,4.79,92364.0,4.1025,4.1025,4.1025,4.1025,92364.0
2017-09-11 15:30:00,4.79,4.79,4.79,4.79,50912.0,4.1025,4.1025,4.1025,4.1025,50912.0
2017-09-11 15:35:00,4.79,4.8,4.79,4.8,179200.0,4.1025,4.1111,4.1025,4.1111,179200.0
2017-09-11 15:40:00,4.8,4.8,4.79,4.79,130096.0,4.1111,4.1111,4.1025,4.1025,130096.0
2017-09-11 15:45:00,4.79,4.8,4.79,4.79,218200.0,4.1025,4.1111,4.1025,4.1025,218200.0
2017-09-11 15:50:00,4.8,4.8,4.79,4.8,342296.0,4.1111,4.1111,4.1025,4.1111,342296.0
2017-09-11 15:55:00,4.79,4.8,4.79,4.8,835852.0,4.1025,4.1111,4.1025,4.1111,835852.0
2017-09-12 09:30:00,4.82,4.84,4.8,4.84,84256.0,4.1282,4.1453,4.1111,4.1453,84256.0
2017-09-12 09:35:00,4.84,4.86,4.84,4.85,58920.0,4.1453,4.1624,4.1453,4.1539,58920.0
2017-09-12 09:40:00,4.86,4.87,4.85,4.87,115644.0,4.1624,4.171,4.1539,4.171,115644.0
2017-09-12 09:45:00,4.87,4.89,4.87,4.89,160436.0,4.171,4.1881,4.171,4.1881,160436.0
2017-09-12 09:50:00,4.89,4.9,4.88,4.89,348124.0,4.1881,4.1967,4.1796,4.1881,348124.0
2017-09-12 09:55:00,4.89,4.93,4.89,4.92,175856.0,4.1881,4.2224,4.1881,4.2138,175856.0
2017-09-12 10:00:00,4.92,4.93,4.92,4.93,118852.0,4.2138,4.2224,4.2138,4.2224,118852.0
2017-09-12 10:05:00,4.93,4.96,4.93,4.95,256784.0,4.2224,4.2481,4.2224,4.2395,256784.0
2017-09-12 10:10:00,4.95,4.96,4.95,4.96,180380.0,4.2395,4.2481,4.2395,4.2481,180380.0
2017-09-12 10:15:00,4.95,4.96,4.94,4.94,82452.0,4.2395,4.2481,4.231,4.231,82452.0
2017-09-12 10:20:00,4.94,4.94,4.93,4.94,80248.0,4.231,4.231,4.2224,4.231,80248.0
2017-09-12 10:25:00,4.94,4.94,4.93,4.94,97188.0,4.231,4.231,4.2224,4.231,97188.0
2017-09-12 10:30:00,4.94,4.94,4.93,4.93,256160.0,4.231,4.231,4.2224,4.2224,256160.0
2017-09-12 10:35:00,4.93,4.93,4.92,4.93,178052.0,4.2224,4.2224,4.2138,4.2224,178052.0
2017-09-12 10:40:00,4.93,4.93,4.92,4.93,191908.0,4.2224,4.2224,4.2138,4.2224,191908.0
2017-09-12 10:45:00,4.93,4.93,4.92,4.92,89856.0,4.2224,4.2224,4.2138,4.2138,89856.0
2017-09-12 10:50:00,4.92,4.93,4.92,4.92,293072.0,4.2138,4.2224,4.2138,4.2138,293072.0
2017-09-12 10:55:00,4.92,4.92,4.91,4.91,144168.0,4.2138,4.2138,4.2053,4.2053,144168.0
2017-09-12 11:00:00,4.91,4.91,4.9,4.91,110512.0,4.2053,4.2053,4.1967,4.2053,110512.0
2017-09-12 11:05:00,4.91,4.91,4.9,4.9,155240.0,4.2053,4.2053,4.1967,4.1967,155240.0
2017-09-12 11:10:00,4.9,4.92,4.9,4.91,72668.0,4.1967,4.2138,4.1967,4.2053,72668.0
2017-09-12 11:15:00,4.91,4.91,4.91,4.91,27368.0,4.2053,4.2053,4.2053,4.2053,27368.0
2017-09-12 11:20:00,4.91,4.92,4.9,4.91,112912.0,4.2053,4.2138,4.1967,4.2053,112912.0
2017-09-12 11:25:00,4.91,4.91,4.91,4.91,44368.0,4.2053,4.2053,4.2053,4.2053,44368.0
2017-09-12 11:30:00,4.91,4.92,4.91,4.91,89316.0,4.2053,4.2138,4.2053,4.2053,89316.0
2017-09-12 11:35:00,4.91,4.91,4.91,4.91,34332.0,4.2053,4.2053,4.2053,4.2053,34332.0
2017-09-12 11:40:00,4.91,4.92,4.91,4.91,88748.0,4.2053,4.2138,4.2053,4.2053,88748.0
2017-09-12 11:45:00,4.91,4.92,4.91,4.92,14408.0,4.2053,4.2138,4.2053,4.2138,14408.0
2017-09-12 11:50:00,4.92,4.92,4.91,4.92,39632.0,4.2138,4.2138,4.2053,4.2138,39632.0
2017-09-12 11:55:00,4.92,4.93,4.92,4.93,77432.0,4.2138,4.2224,4.2138,4.2224,77432.0
2017-09-12 12:00:00,4.93,4.93,4.92,4.92,81884.0,4.2224,4.2224,4.2138,4.2138,81884.0
2017-09-12 12:05:00,4.92,4.93,4.91,4.93,115936.0,4.2138,4.2224,4.2053,4.2224,115936.0
2017-09-12 12:10:00,4.93,4.93,4.92,4.92,82696.0,4.2224,4.2224,4.2138,4.2138,82696.0
2017-09-12 12:15:00,4.92,4.93,4.92,4.93,41724.0,4.2138,4.2224,4.2138,4.2224,41724.0
2017-09-12 12:20:00,4.93,4.93,4.93,4.93,109800.0,4.2224,4.2224,4.2224,4.2224,109800.0
2017-09-12 12:25:00,4.93,4.94,4.93,4.94,98660.0,4.2224,4.231,4.2224,4.231,98660.0
2017-09-12 12:30:00,4.93,4.94,4.93,4.94,211488.0,4.2224,4.231,4.2224,4.231,211488.0
2017-09-12 12:35:00,4.94,4.94,4.93,4.94,83640.0,4.231,4.231,4.2224,4.231,83640.0
2017-09-12 12:40:00,4.94,4.95,4.93,4.94,162288.0,4.231,4.2395,4.2224,4.231,162288.0
2017-09-12 12:45:00,4.94,4.94,4.93,4.94,91676.0,4.231,4.231,4.2224,4.231,91676.0
2017-09-12 12:50:00,4.94,4.94,4.93,4.94,89420.0,4.231,4.231,4.2224,4.231,89420.0
2017-09-12 12:55:00,4.93,4.94,4.93,4.94,140636.0,4.2224,4.231,4.2224,4.231,140636.0
2017-09-12 13:00:00,4.94,4.95,4.94,4.95,99376.0,4.231,4.2395,4.231,4.2395,99376.0
2017-09-12 13:05:00,4.95,4.95,4.94,4.94,142168.0,4.2395,4.2395,4.231,4.231,142168.0
2017-09-12 13:10:00,4.94,4.95,4.94,4.94,120116.0,4.231,4.2395,4.231,4.231,120116.0
2017-09-12 13:15:00,4.95,4.95,4.94,4.95,80744.0,4.2395,4.2395,4.231,4.2395,80744.0
2017-09-12 13:20:00,4.95,4.97,4.95,4.97,159320.0,4.2395,4.2567,4.2395,4.2567,159320.0
2017-09-12 13:25:00,4.96,4.97,4.96,4.96,71528.0,4.2481,4.2567,4.2481,4.2481,71528.0
2017-09-12 13:30:00,4.96,4.97,4.96,4.97,70368.0,4.2481,4.2567,4.2481,4.2567,70368.0
2017-09-12 13:35:00,4.97,4.97,4.96,4.96,59920.0,4.2567,4.2567,4.2481,4.2481,59920.0
2017-09-12 13:40:00,4.96,4.96,4.95,4.95,28404.0,4.2481,4.2481,4.2395,4.2395,28404.0
2017-09-12 13:45:00,4.95,4.95,4.93,4.94,148224.0,4.2395,4.2395,4.2224,4.231,148224.0
2017-09-12 13:50:00,4.94,4.94,4.93,4.94,42732.0,4.231,4.231,4.2224,4.231,42732.0
2017-09-12 13:55:00,4.93,4.95,4.93,4.95,72208.0,4.2224,4.2395,4.2224,4.2395,72208.0
2017-09-12 14:00:00,4.95,4.95,4.95,4.95,36512.0,4.2395,4.2395,4.2395,4.2395,36512.0
2017-09-12 14:05:00,4.95,4.95,4.94,4.95,47824.0,4.2395,4.2395,4.231,4.2395,47824.0
2017-09-12 14:10:00,4.95,4.95,4.94,4.95,40988.0,4.2395,4.2395,4.231,4.2395,40988.0
2017-09-12 14:15:00,4.95,4.96,4.95,4.95,50172.0,4.2395,4.2481,4.2395,4.2395,50172.0
2017-09-12 14:20:00,4.95,4.96,4.95,4.96,79100.0,4.2395,4.2481,4.2395,4.2481,79100.0
2017-09-12 14:25:00,4.95,4.96,4.95,4.96,71772.0,4.2395,4.2481,4.2395,4.2481,71772.0
2017-09-12 14:30:00,4.96,4.96,4.96,4.96,24108.0,4.2481,4.2481,4.2481,4.2481,24108.0
2017-09-12 14:35:00,4.96,4.96,4.96,4.96,75164.0,4.2481,4.2481,4.2481,4.2481,75164.0
2017-09-12 14:40:00,4.96,4.96,4.95,4.95,76068.0,4.2481,4.2481,4.2395,4.2395,76068.0
2017-09-12 14:45:00,4.95,4.96,4.95,4.96,60892.0,4.2395,4.2481,4.2395,4.2481,60892.0
2017-09-12 14:50:00,4.96,4.96,4.95,4.96,36652.0,4.2481,4.2481,4.2395,4.2481,36652.0
2017-09-12 14:55:00,4.96,4.96,4.95,4.96,90924.0,4.2481,4.2481,4.2395,4.2481,90924.0
2017-09-12 15:00:00,4.96,4.96,4.95,4.95,78212.0,4.2481,4.2481,4.2395,4.2395,78212.0
2017-09-12 15:05:00,4.95,4.95,4.94,4.94,84496.0,4.2395,4.2395,4.231,4.231,84496.0
2017-09-12 15:10:00,4.95,4.95,4.94,4.95,47976.0,4.2395,4.2395,4.231,4.2395,47976.0
2017-09-12 15:15:00,4.95,4.95,4.93,4.93,145924.0,4.2395,4.2395,4.2224,4.2224,145924.0
2017-09-12 15:20:00,4.93,4.93,4.91,4.91,443780.0,4.2224,4.2224,4.2053,4.2053,443780.0
2017-09-12 15:25:00,4.91,4.92,4.9,4.9,173808.0,4.2053,4.2138,4.1967,4.1967,173808.0
2017-09-12 15:30:00,4.91,4.91,4.9,4.91,413048.0,4.2053,4.2053,4.1967,4.2053,413048.0
2017-09-12 15:35:00,4.9,4.91,4.9,4.9,328336.0,4.1967,4.2053,4.1967,4.1967,328336.0
2017-09-12 15:40:00,4.9,4.99,4.89,4.89,917312.0,4.1967,4.2738,4.1881,4.1881,917312.0
2017-09-12 15:45:00,4.89,4.9,4.89,4.9,306564.0,4.1881,4.1967,4.1881,4.1967,306564.0
2017-09-12 15:50:00,4.9,4.9,4.87,4.88,645940.0,4.1967,4.1967,4.171,4.1796,645940.0
2017-09-12 15:55:00,4.88,4.89,4.86,4.88,1622380.0,4.1796,4.1881,4.1624,4.1796,1622380.0
2017-09-13 09:30:00,4.9,4.99,4.89,4.99,197112.0,4.1967,4.2738,4.1881,4.2738,197112.0
2017-09-13 09:35:00,4.98,4.98,4.95,4.97,63440.0,4.2652,4.2652,4.2395,4.2567,63440.0
2017-09-13 09:40:00,4.98,4.99,4.97,4.98,132624.0,4.2652,4.2738,4.2567,4.2652,132624.0
2017-09-13 09:45:00,4.98,4.98,4.97,4.98,45512.0,4.2652,4.2652,4.2567,4.2652,45512.0
2017-09-13 09:50:00,4.98,5.0,4.98,5.0,125736.0,4.2652,4.2824,4.2652,4.2824,125736.0
2017-09-13 09:55:00,5.0,5.0,4.99,4.99,51324.0,4.2824,4.2824,4.2738,4.2738,51324.0
2017-09-13 10:00:00,4.99,5.01,4.99,4.99,326340.0,4.2738,4.2909,4.2738,4.2738,326340.0
2017-09-13 10:05:00,4.99,4.99,4.97,4.98,73596.0,4.2738,4.2738,4.2567,4.2652,73596.0
2017-09-13 10:10:00,4.98,4.99,4.98,4.99,25624.0,4.2652,4.2738,4.2652,4.2738,25624.0
2017-09-13 10:15:00,4.99,4.99,4.97,4.99,166028.0,4.2738,4.2738,4.2567,4.2738,166028.0
2017-09-13 10:20:00,4.98,4.98,4.97,4.98,211592.0,4.2652,4.2652,4.2567,4.2652,211592.0
2017-09-13 10:25:00,4.98,4.98,4.97,4.97,70504.0,4.2652,4.2652,4.2567,4.2567,70504.0
2017-09-13 10:30:00,4.97,4.98,4.96,4.96,66204.0,4.2567,4.2652,4.2481,4.2481,66204.0
2017-09-13 10:35:00,4.97,4.97,4.95,4.96,63764.0,4.2567,4.2567,4.2395,4.2481,63764.0
2017-09-13 10:40:00,4.96,4.96,4.96,4.96,45844.0,4.2481,4.2481,4.2481,4.2481,45844.0
2017-09-13 10:45:00,4.96,4.96,4.96,4.96,65600.0,4.2481,4.2481,4.2481,4.2481,65600.0
2017-09-13 10:50:00,4.96,4.96,4.96,4.96,62904.0,4.2481,4.2481,4.2481,4.2481,62904.0
2017-09-13 10:55:00,4.96,4.98,4.96,4.98,74300.0,4.2481,4.2652,4.2481,4.2652,74300.0
2017-09-13 11:00:00,4.98,4.98,4.97,4.97,56272.0,4.2652,4.2652,4.2567,4.2567,56272.0
2017-09-13 11:05:00,4.97,4.98,4.97,4.97,30808.0,4.2567,4.2652,4.2567,4.2567,30808.0
2017-09-13 11:10:00,4.97,4.97,4.97,4.97,30160.0,4.2567,4.2567,4.2567,4.2567,30160.0
2017-09-13 11:15:00,4.97,4.98,4.97,4.97,27812.0,4.2567,4.2652,4.2567,4.2567,27812.0
2017-09-13 11:20:00,4.97,4.98,4.97,4.98,75192.0,4.2567,4.2652,4.2567,4.2652,75192.0
2017-09-13 11:25:00,4.98,4.98,4.97,4.97,62508.0,4.2652,4.2652,4.2567,4.2567,62508.0
2017-09-13 11:30:00,4.97,4.98,4.97,4.97,20860.0,4.2567,4.2652,4.2567,4.2567,20860.0
2017-09-13 11:35:00,4.98,4.98,4.97,4.98,61976.0,4.2652,4.2652,4.2567,4.2652,61976.0
2017-09-13 11:40:00,4.98,4.98,4.98,4.98,28516.0,4.2652,4.2652,4.2652,4.2652,28516.0
2017-09-13 11:45:00,4.98,4.98,4.98,4.98,86208.0,4.2652,4.2652,4.2652,4.2652,86208.0
2017-09-13 11:50:00,4.98,4.98,4.98,4.98,43600.0,4.2652,4.2652,4.2652,4.2652,43600.0
2017-09-13 11:55:00,4.98,4.99,4.98,4.99,25428.0,4.2652,4.2738,4.2652,4.2738,25428.0
2017-09-13 12:00:00,4.99,4.99,4.98,4.99,64652.0,4.2738,4.2738,4.2652,4.2738,64652.0
2017-09-13 12:05:00,4.99,4.99,4.99,4.99,79852.0,4.2738,4.2738,4.2738,4.2738,79852.0
2017-09-13 12:10:00,4.99,4.99,4.98,4.99,31776.0,4.2738,4.2738,4.2652,4.2738,31776.0
2017-09-13 12:15:00,4.99,4.99,4.98,4.99,51136.0,4.2738,4.2738,4.2652,4.2738,51136.0
2017-09-13 12:20:00,4.98,4.99,4.98,4.98,18416.0,4.2652,4.2738,4.2652,4.2652,18416.0
2017-09-13 12:25:00,4.98,4.98,4.98,4.98,31016.0,4.2652,4.2652,4.2652,4.2652,31016.0
2017-09-13 12:30:00,4.98,4.99,4.98,4.99,71188.0,4.2652,4.2738,4.2652,4.2738,71188.0
2017-09-13 12:35:00,4.99,4.99,4.99,4.99,30088.0,4.2738,4.2738,4.2738,4.2738,30088.0
2017-09-13 12:40:00,4.99,5.0,4.99,5.0,54548.0,4.2738,4.2824,4.2738,4.2824,54548.0
2017-09-13 12:45:00,5.0,5.0,4.99,4.99,36896.0,4.2824,4.2824,4.2738,4.2738,36896.0
2017-09-13 12:50:00,4.99,5.0,4.99,5.0,49416.0,4.2738,4.2824,4.2738,4.2824,49416.0
2017-09-13 12:55:00,5.0,5.0,5.0,5.0,8000.0,4.2824,4.2824,4.2824,4.2824,8000.0
2017-09-13 13:00:00,5.0,5.0,4.99,5.0,66452.0,4.2824,4.2824,4.2738,4.2824,66452.0
2017-09-13 13:05:00,4.99,4.99,4.99,4.99,31092.0,4.2738,4.2738,4.2738,4.2738,31092.0
2017-09-13 13:10:00,4.99,5.0,4.99,4.99,30400.0,4.2738,4.2824,4.2738,4.2738,30400.0
2017-09-13 13:15:00,4.99,4.99,4.98,4.98,48808.0,4.2738,4.2738,4.2652,4.2652,48808.0
2017-09-13 13:20:00,4.98,4.99,4.98,4.98,35296.0,4.2652,4.2738,4.2652,4.2652,35296.0
2017-09-13 13:25:00,4.98,4.98,4.98,4.98,17728.0,4.2652,4.2652,4.2652,4.2652,17728.0
2017-09-13 13:30:00,4.98,4.99,4.98,4.99,26008.0,4.2652,4.2738,4.2652,4.2738,26008.0
2017-09-13 13:35:00,4.99,4.99,4.99,4.99,42920.0,4.2738,4.2738,4.2738,4.2738,42920.0
2017-09-13 13:40:00,4.99,4.99,4.99,4.99,30568.0,4.2738,4.2738,4.2738,4.2738,30568.0
2017-09-13 13:45:00,4.99,4.99,4.99,4.99,13416.0,4.2738,4.2738,4.2738,4.2738,13416.0
2017-09-13 13:50:00,4.99,4.99,4.98,4.99,48064.0,4.2738,4.2738,4.2652,4.2738,48064.0
2017-09-13 13:55:00,4.99,4.99,4.98,4.99,13780.0,4.2738,4.2738,4.2652,4.2738,13780.0
2017-09-13 14:00:00,4.99,4.99,4.99,4.99,32832.0,4.2738,4.2738,4.2738,4.2738,32832.0
2017-09-13 14:05:00,4.99,4.99,4.99,4.99,18400.0,4.2738,4.2738,4.2738,4.2738,18400.0
2017-09-13 14:10:00,4.99,5.0,4.99,5.0,80404.0,4.2738,4.2824,4.2738,4.2824,80404.0
2017-09-13 14:15:00,5.0,5.0,4.99,4.99,30808.0,4.2824,4.2824,4.2738,4.2738,30808.0
2017-09-13 14:20:00,5.0,5.0,4.99,5.0,27180.0,4.2824,4.2824,4.2738,4.2824,27180.0
2017-09-13 14:25:00,5.0,5.0,4.99,4.99,44256.0,4.2824,4.2824,4.2738,4.2738,44256.0
2017-09-13 14:30:00,4.99,5.0,4.99,5.0,56940.0,4.2738,4.2824,4.2738,4.2824,56940.0
2017-09-13 14:35:00,5.0,5.0,4.99,5.0,44108.0,4.2824,4.2824,4.2738,4.2824,44108.0
2017-09-13 14:40:00,5.0,5.0,5.0,5.0,12616.0,4.2824,4.2824,4.2824,4.2824,12616.0
2017-09-13 14:45:00,5.0,5.0,5.0,5.0,44912.0,4.2824,4.2824,4.2824,4.2824,44912.0
2017-09-13 14:50:00,5.0,5.0,5.0,5.0,35408.0,4.2824,4.2824,4.2824,4.2824,35408.0
2017-09-13 14:55:00,5.0,5.01,5.0,5.01,82992.0,4.2824,4.2909,4.2824,4.2909,82992.0
2017-09-13 15:00:00,5.0,5.01,5.0,5.01,78188.0,4.2824,4.2909,4.2824,4.2909,78188.0
2017-09-13 15:05:00,5.01,5.01,5.0,5.01,19792.0,4.2909,4.2909,4.2824,4.2909,19792.0
2017-09-13 15:10:00,5.01,5.01,5.0,5.0,80016.0,4.2909,4.2909,4.2824,4.2824,80016.0
2017-09-13 15:15:00,5.01,5.01,5.0,5.0,41540.0,4.2909,4.2909,4.2824,4.2824,41540.0
2017-09-13 15:20:00,5.0,5.01,5.0,5.0,104496.0,4.2824,4.2909,4.2824,4.2824,104496.0
2017-09-13 15:25:00,5.0,5.01,5.0,5.01,42600.0,4.2824,4.2909,4.2824,4.2909,42600.0
2017-09-13 15:30:00,5.0,5.01,5.0,5.0,237888.0,4.2824,4.2909,4.2824,4.2824,237888.0
2017-09-13 15:35:00,5.0,5.0,4.99,5.0,71416.0,4.2824,4.2824,4.2738,4.2824,71416.0
2017-09-13 15:40:00,5.0,5.0,5.0,5.0,129448.0,4.2824,4.2824,4.2824,4.2824,129448.0
2017-09-13 15:45:00,5.0,5.0,5.0,5.0,215328.0,4.2824,4.2824,4.2824,4.2824,215328.0
2017-09-13 15:50:00,5.0,5.0,5.0,5.0,246596.0,4.2824,4.2824,4.2824,4.2824,246596.0
2017-09-13 15:55:00,5.0,5.01,5.0,5.01,820340.0,4.2824,4.2909,4.2824,4.2909,820340.0
2017-09-14 09:30:00,5.02,5.02,4.97,4.98,117676.0,4.2995,4.2995,4.2567,4.2652,117676.0
2017-09-14 09:35:00,4.97,5.0,4.97,4.98,89696.0,4.2567,4.2824,4.2567,4.2652,89696.0
2017-09-14 09:40:00,4.98,5.0,4.98,5.0,111956.0,4.2652,4.2824,4.2652,4.2824,111956.0
2017-09-14 09:45:00,5.0,5.02,5.0,5.02,120608.0,4.2824,4.2995,4.2824,4.2995,120608.0
2017-09-14 09:50:00,5.02,5.02,5.0,5.0,74980.0,4.2995,4.2995,4.2824,4.2824,74980.0
2017-09-14 09:55:00,5.0,5.01,5.0,5.01,88832.0,4.2824,4.2909,4.2824,4.2909,88832.0
2017-09-14 10:00:00,5.01,5.01,5.01,5.01,55356.0,4.2909,4.2909,4.2909,4.2909,55356.0
2017-09-14 10:05:00,5.01,5.02,5.01,5.01,109324.0,4.2909,4.2995,4.2909,4.2909,109324.0
2017-09-14 10:10:00,5.01,5.02,5.01,5.01,77600.0,4.2909,4.2995,4.2909,4.2909,77600.0
2017-09-14 10:15:00,5.01,5.02,5.01,5.01,180584.0,4.2909,4.2995,4.2909,4.2909,180584.0
2017-09-14 10:20:00,5.01,5.01,5.01,5.01,24372.0,4.2909,4.2909,4.2909,4.2909,24372.0
2017-09-14 10:25:00,5.01,5.01,5.0,5.01,114392.0,4.2909,4.2909,4.2824,4.2909,114392.0
2017-09-14 10:30:00,5.0,5.01,5.0,5.0,55372.0,4.2824,4.2909,4.2824,4.2824,55372.0
2017-09-14 10:35:00,5.0,5.01,5.0,5.0,32420.0,4.2824,4.2909,4.2824,4.2824,32420.0
2017-09-14 10:40:00,5.0,5.0,5.0,5.0,48376.0,4.2824,4.2824,4.2824,4.2824,48376.0
2017-09-14 10:45:00,5.0,5.0,5.0,5.0,37448.0,4.2824,4.2824,4.2824,4.2824,37448.0
2017-09-14 10:50:00,5.0,5.01,5.0,5.01,33028.0,4.2824,4.2909,4.2824,4.2909,33028.0
2017-09-14 10:55:00,5.01,5.01,5.0,5.01,77476.0,4.2909,4.2909,4.2824,4.2909,77476.0
2017-09-14 11:00:00,5.01,5.01,5.01,5.01,25596.0,4.2909,4.2909,4.2909,4.2909,25596.0
2017-09-14 11:05:00,5.01,5.02,5.01,5.01,76556.0,4.2909,4.2995,4.2909,4.2909,76556.0
2017-09-14 11:10:00,5.01,5.02,5.01,5.01,116276.0,4.2909,4.2995,4.2909,4.2909,116276.0
2017-09-14 11:15:00,5.02,5.02,5.01,5.01,120328.0,4.2995,4.2995,4.2909,4.2909,120328.0
2017-09-14 11:20:00,5.01,5.02,5.01,5.02,136960.0,4.2909,4.2995,4.2909,4.2995,136960.0
2017-09-14 11:25:00,5.02,5.03,5.02,5.03,64848.0,4.2995,4.308,4.2995,4.308,64848.0
2017-09-14 11:30:00,5.03,5.03,5.02,5.03,90112.0,4.308,4.308,4.2995,4.308,90112.0
2017-09-14 11:35:00,5.03,5.03,5.01,5.02,153600.0,4.308,4.308,4.2909,4.2995,153600.0
2017-09-14 11:40:00,5.02,5.03,5.02,5.03,35428.0,4.2995,4.308,4.2995,4.308,35428.0
2017-09-14 11:45:00,5.03,5.03,5.02,5.02,66004.0,4.308,4.308,4.2995,4.2995,66004.0
2017-09-14 11:50:00,5.02,5.03,5.02,5.03,80948.0,4.2995,4.308,4.2995,4.308,80948.0
2017-09-14 11:55:00,5.03,5.03,5.03,5.03,53808.0,4.308,4.308,4.308,4.308,53808.0
2017-09-14 12:00:00,5.03,5.04,5.03,5.04,40460.0,4.308,4.3166,4.308,4.3166,40460.0
2017-09-14 12:05:00,5.04,5.05,5.04,5.05,128432.0,4.3166,4.3252,4.3166,4.3252,128432.0
2017-09-14 12:10:00,5.05,5.07,5.05,5.07,390092.0,4.3252,4.3423,4.3252,4.3423,390092.0
2017-09-14 12:15:00,5.07,5.07,5.06,5.07,19152.0,4.3423,4.3423,4.3337,4.3423,19152.0
2017-09-14 12:20:00,5.07,5.07,5.06,5.06,57504.0,4.3423,4.3423,4.3337,4.3337,57504.0
2017-09-14 12:25:00,5.06,5.07,5.06,5.07,50036.0,4.3337,4.3423,4.3337,4.3423,50036.0
2017-09-14 12:30:00,5.07,5.07,5.07,5.07,21320.0,4.3423,4.3423,4.3423,4.3423,21320.0
2017-09-14 12:35:00,5.07,5.08,5.07,5.07,37040.0,4.3423,4.3509,4.3423,4.3423,37040.0
2017-09-14 12:40:00,5.07,5.07,5.06,5.07,32600.0,4.3423,4.3423,4.3337,4.3423,32600.0
2017-09-14 12:45:00,5.07,5.08,5.07,5.08,45172.0,4.3423,4.3509,4.3423,4.3509,45172.0
2017-09-14 12:50:00,5.08,5.08,5.07,5.08,25908.0,4.3509,4.3509,4.3423,4.3509,25908.0
2017-09-14 12:55:00,5.07,5.08,5.07,5.07,99104.0,4.3423,4.3509,4.3423,4.3423,99104.0
2017-09-14 13:00:00,5.07,5.07,5.05,5.05,84408.0,4.3423,4.3423,4.3252,4.3252,84408.0
2017-09-14 13:05:00,5.05,5.05,5.04,5.05,62636.0,4.3252,4.3252,4.3166,4.3252,62636.0
2017-09-14 13:10:00,5.05,5.05,5.04,5.05,52220.0,4.3252,4.3252,4.3166,4.3252,52220.0
2017-09-14 13:15:00,5.05,5.05,5.05,5.05,55076.0,4.3252,4.3252,4.3252,4.3252,55076.0
2017-09-14 13:20:00,5.05,5.05,5.04,5.04,54800.0,4.3252,4.3252,4.3166,4.3166,54800.0
2017-09-14 13:25:00,5.05,5.05,5.04,5.04,51700.0,4.3252,4.3252,4.3166,4.3166,51700.0
2017-09-14 13:30:00,5.04,5.05,5.04,5.05,26600.0,4.3166,4.3252,4.3166,4.3252,26600.0
2017-09-14 13:35:00,5.05,5.05,5.05,5.05,11596.0,4.3252,4.3252,4.3252,4.3252,11596.0
2017-09-14 13:40:00,5.05,5.05,5.05,5.05,50000.0,4.3252,4.3252,4.3252,4.3252,50000.0
2017-09-14 13:45:00,5.05,5.05,5.05,5.05,54784.0,4.3252,4.3252,4.3252,4.3252,54784.0
2017-09-14 13:50:00,5.05,5.05,5.05,5.05,28400.0,4.3252,4.3252,4.3252,4.3252,28400.0
2017-09-14 13:55:00,5.05,5.05,5.04,5.04,53376.0,4.3252,4.3252,4.3166,4.3166,53376.0
2017-09-14 14:00:00,5.05,5.05,5.04,5.04,38596.0,4.3252,4.3252,4.3166,4.3166,38596.0
2017-09-14 14:05:00,5.04,5.05,5.04,5.04,65404.0,4.3166,4.3252,4.3166,4.3166,65404.0
2017-09-14 14:10:00,5.04,5.05,5.04,5.04,78704.0,4.3166,4.3252,4.3166,4.3166,78704.0
2017-09-14 14:15:00,5.04,5.04,5.04,5.04,37448.0,4.3166,4.3166,4.3166,4.3166,37448.0
2017-09-14 14:20:00,5.03,5.04,5.03,5.04,96820.0,4.308,4.3166,4.308,4.3166,96820.0
2017-09-14 14:25:00,5.04,5.04,5.04,5.04,43064.0,4.3166,4.3166,4.3166,4.3166,43064.0
2017-09-14 14:30:00,5.04,5.04,5.03,5.03,77296.0,4.3166,4.3166,4.308,4.308,77296.0
2017-09-14 14:35:00,5.03,5.03,5.03,5.03,49076.0,4.308,4.308,4.308,4.308,49076.0
2017-09-14 14:40:00,5.03,5.03,5.03,5.03,18000.0,4.308,4.308,4.308,4.308,18000.0
2017-09-14 14:45:00,5.03,5.04,5.03,5.04,84256.0,4.308,4.3166,4.308,4.3166,84256.0
2017-09-14 14:50:00,5.04,5.04,5.04,5.04,12000.0,4.3166,4.3166,4.3166,4.3166,12000.0
2017-09-14 14:55:00,5.04,5.04,5.04,5.04,25200.0,4.3166,4.3166,4.3166,4.3166,25200.0
2017-09-14 15:00:00,5.04,5.04,5.03,5.04,101596.0,4.3166,4.3166,4.308,4.3166,101596.0
2017-09-14 15:05:00,5.04,5.04,5.03,5.03,41388.0,4.3166,4.3166,4.308,4.308,41388.0
2017-09-14 15:10:00,5.03,5.03,5.03,5.03,36120.0,4.308,4.308,4.308,4.308,36120.0
2017-09-14 15:15:00,5.03,5.03,5.03,5.03,80192.0,4.308,4.308,4.308,4.308,80192.0
2017-09-14 15:20:00,5.03,5.03,5.03,5.03,121720.0,4.308,4.308,4.308,4.308,121720.0
2017-09-14 15:25:00,5.03,5.03,5.02,5.02,58252.0,4.308,4.308,4.2995,4.2995,58252.0
2017-09-14 15:30:00,5.02,5.03,5.02,5.02,187168.0,4.2995,4.308,4.2995,4.2995,187168.0
2017-09-14 15:35:00,5.02,5.02,5.02,5.02,122760.0,4.2995,4.2995,4.2995,4.2995,122760.0
2017-09-14 15:40:00,5.02,5.02,5.02,5.02,73180.0,4.2995,4.2995,4.2995,4.2995,73180.0
2017-09-14 15:45:00,5.02,5.02,5.01,5.01,289032.0,4.2995,4.2995,4.2909,4.2909,289032.0
2017-09-14 15:50:00,5.01,5.02,5.01,5.02,244692.0,4.2909,4.2995,4.2909,4.2995,244692.0
2017-09-14 15:55:00,5.02,5.02,5.02,5.02,463076.0,4.2995,4.2995,4.2995,4.2995,463076.0
2017-09-15 09:30:00,5.02,5.03,5.0,5.02,328784.0,4.2995,4.308,4.2824,4.2995,328784.0
2017-09-15 09:35:00,5.02,5.04,5.02,5.04,50000.0,4.2995,4.3166,4.2995,4.3166,50000.0
2017-09-15 09:40:00,5.04,5.05,5.04,5.05,39708.0,4.3166,4.3252,4.3166,4.3252,39708.0
2017-09-15 09:45:00,5.05,5.06,5.04,5.06,92080.0,4.3252,4.3337,4.3166,4.3337,92080.0
2017-09-15 09:50:00,5.06,5.06,5.05,5.06,69372.0,4.3337,4.3337,4.3252,4.3337,69372.0
2017-09-15 09:55:00,5.06,5.07,5.06,5.07,41572.0,4.3337,4.3423,4.3337,4.3423,41572.0
2017-09-15 10:00:00,5.06,5.07,5.06,5.06,39924.0,4.3337,4.3423,4.3337,4.3337,39924.0
2017-09-15 10:05:00,5.06,5.07,5.06,5.07,49140.0,4.3337,4.3423,4.3337,4.3423,49140.0
2017-09-15 10:10:00,5.07,5.08,5.07,5.07,101272.0,4.3423,4.3509,4.3423,4.3423,101272.0
2017-09-15 10:15:00,5.08,5.08,5.07,5.08,171376.0,4.3509,4.3509,4.3423,4.3509,171376.0
2017-09-15 10:20:00,5.08,5.09,5.08,5.09,73880.0,4.3509,4.3594,4.3509,4.3594,73880.0
2017-09-15 10:25:00,5.09,5.1,5.09,5.1,50180.0,4.3594,4.368,4.3594,4.368,50180.0
2017-09-15 10:30:00,5.1,5.1,5.09,5.09,49644.0,4.368,4.368,4.3594,4.3594,49644.0
2017-09-15 10:35:00,5.09,5.1,5.09,5.1,33336.0,4.3594,4.368,4.3594,4.368,33336.0
2017-09-15 10:40:00,5.1,5.1,5.09,5.1,63596.0,4.368,4.368,4.3594,4.368,63596.0
2017-09-15 10:45:00,5.1,5.1,5.09,5.1,171004.0,4.368,4.368,4.3594,4.368,171004.0
2017-09-15 10:50:00,5.1,5.11,5.1,5.11,68608.0,4.368,4.3766,4.368,4.3766,68608.0
2017-09-15 10:55:00,5.11,5.11,5.1,5.11,49072.0,4.3766,4.3766,4.368,4.3766,49072.0
2017-09-15 11:00:00,5.11,5.11,5.1,5.1,37628.0,4.3766,4.3766,4.368,4.368,37628.0
2017-09-15 11:05:00,5.1,5.1,5.09,5.1,41512.0,4.368,4.368,4.3594,4.368,41512.0
2017-09-15 11:10:00,5.1,5.1,5.08,5.09,42172.0,4.368,4.368,4.3509,4.3594,42172.0
2017-09-15 11:15:00,5.09,5.09,5.08,5.09,21200.0,4.3594,4.3594,4.3509,4.3594,21200.0
2017-09-15 11:20:00,5.09,5.1,5.09,5.1,71708.0,4.3594,4.368,4.3594,4.368,71708.0
2017-09-15 11:25:00,5.1,5.1,5.09,5.09,79232.0,4.368,4.368,4.3594,4.3594,79232.0
2017-09-15 11:30:00,5.09,5.09,5.09,5.09,39388.0,4.3594,4.3594,4.3594,4.3594,39388.0
2017-09-15 11:35:00,5.09,5.09,5.08,5.08,29328.0,4.3594,4.3594,4.3509,4.3509,29328.0
2017-09-15 11:40:00,5.08,5.08,5.07,5.08,134048.0,4.3509,4.3509,4.3423,4.3509,134048.0
2017-09-15 11:45:00,5.08,5.08,5.08,5.08,38184.0,4.3509,4.3509,4.3509,4.3509,38184.0
2017-09-15 11:50:00,5.08,5.08,5.07,5.08,81032.0,4.3509,4.3509,4.3423,4.3509,81032.0
2017-09-15 11:55:00,5.08,5.08,5.07,5.08,46680.0,4.3509,4.3509,4.3423,4.3509,46680.0
2017-09-15 12:00:00,5.08,5.09,5.08,5.08,47236.0,4.3509,4.3594,4.3509,4.3509,47236.0
2017-09-15 12:05:00,5.08,5.08,5.08,5.08,41776.0,4.3509,4.3509,4.3509,4.3509,41776.0
2017-09-15 12:10:00,5.08,5.09,5.08,5.08,41528.0,4.3509,4.3594,4.3509,4.3509,41528.0
2017-09-15 12:15:00,5.08,5.09,5.08,5.09,36316.0,4.3509,4.3594,4.3509,4.3594,36316.0
2017-09-15 12:20:00,5.09,5.09,5.08,5.08,74608.0,4.3594,4.3594,4.3509,4.3509,74608.0
2017-09-15 12:25:00,5.08,5.08,5.08,5.08,25620.0,4.3509,4.3509,4.3509,4.3509,25620.0
2017-09-15 12:30:00,5.08,5.09,5.08,5.08,49008.0,4.3509,4.3594,4.3509,4.3509,49008.0
2017-09-15 12:35:00,5.08,5.08,5.08,5.08,27016.0,4.3509,4.3509,4.3509,4.3509,27016.0
2017-09-15 12:40:00,5.08,5.08,5.07,5.07,159500.0,4.3509,4.3509,4.3423,4.3423,159500.0
2017-09-15 12:45:00,5.07,5.08,5.07,5.07,52276.0,4.3423,4.3509,4.3423,4.3423,52276.0
2017-09-15 12:50:00,5.07,5.08,5.07,5.07,144448.0,4.3423,4.3509,4.3423,4.3423,144448.0
2017-09-15 12:55:00,5.07,5.07,5.06,5.06,211312.0,4.3423,4.3423,4.3337,4.3337,211312.0
2017-09-15 13:00:00,5.06,5.07,5.06,5.06,68208.0,4.3337,4.3423,4.3337,4.3337,68208.0
2017-09-15 13:05:00,5.06,5.07,5.06,5.06,47080.0,4.3337,4.3423,4.3337,4.3337,47080.0
2017-09-15 13:10:00,5.06,5.07,5.06,5.07,58092.0,4.3337,4.3423,4.3337,4.3423,58092.0
2017-09-15 13:15:00,5.07,5.08,5.07,5.08,61316.0,4.3423,4.3509,4.3423,4.3509,61316.0
2017-09-15 13:20:00,5.08,5.08,5.07,5.08,16400.0,4.3509,4.3509,4.3423,4.3509,16400.0
2017-09-15 13:25:00,5.08,5.09,5.08,5.08,45428.0,4.3509,4.3594,4.3509,4.3509,45428.0
2017-09-15 13:30:00,5.09,5.09,5.08,5.09,28056.0,4.3594,4.3594,4.3509,4.3594,28056.0
2017-09-15 13:35:00,5.09,5.09,5.08,5.08,97740.0,4.3594,4.3594,4.3509,4.3509,97740.0
2017-09-15 13:40:00,5.08,5.08,5.07,5.08,32400.0,4.3509,4.3509,4.3423,4.3509,32400.0
2017-09-15 13:45:00,5.08,5.08,5.07,5.07,35104.0,4.3509,4.3509,4.3423,4.3423,35104.0
2017-09-15 13:50:00,5.08,5.08,5.07,5.08,28000.0,4.3509,4.3509,4.3423,4.3509,28000.0
2017-09-15 13:55:00,5.08,5.08,5.07,5.08,35036.0,4.3509,4.3509,4.3423,4.3509,35036.0
2017-09-15 14:00:00,5.08,5.08,5.07,5.07,41228.0,4.3509,4.3509,4.3423,4.3423,41228.0
2017-09-15 14:05:00,5.07,5.07,5.06,5.07,176752.0,4.3423,4.3423,4.3337,4.3423,176752.0
2017-09-15 14:10:00,5.07,5.07,5.06,5.07,55488.0,4.3423,4.3423,4.3337,4.3423,55488.0
2017-09-15 14:15:00,5.07,5.08,5.07,5.08,102424.0,4.3423,4.3509,4.3423,4.3509,102424.0
2017-09-15 14:20:00,5.08,5.08,5.07,5.07,14000.0,4.3509,4.3509,4.3423,4.3423,14000.0
2017-09-15 14:25:00,5.07,5.09,5.07,5.08,53696.0,4.3423,4.3594,4.3423,4.3509,53696.0
2017-09-15 14:30:00,5.08,5.09,5.08,5.09,28516.0,4.3509,4.3594,4.3509,4.3594,28516.0
2017-09-15 14:35:00,5.09,5.09,5.08,5.08,22272.0,4.3594,4.3594,4.3509,4.3509,22272.0
2017-09-15 14:40:00,5.08,5.09,5.08,5.09,51360.0,4.3509,4.3594,4.3509,4.3594,51360.0
2017-09-15 14:45:00,5.09,5.09,5.09,5.09,44456.0,4.3594,4.3594,4.3594,4.3594,44456.0
2017-09-15 14:50:00,5.09,5.09,5.09,5.09,47792.0,4.3594,4.3594,4.3594,4.3594,47792.0
2017-09-15 14:55:00,5.08,5.09,5.08,5.09,34556.0,4.3509,4.3594,4.3509,4.3594,34556.0
2017-09-15 15:00:00,5.08,5.09,5.08,5.09,47512.0,4.3509,4.3594,4.3509,4.3594,47512.0
2017-09-15 15:05:00,5.09,5.09,5.08,5.09,26040.0,4.3594,4.3594,4.3509,4.3594,26040.0
2017-09-15 15:10:00,5.09,5.09,5.08,5.08,49148.0,4.3594,4.3594,4.3509,4.3509,49148.0
2017-09-15 15:15:00,5.08,5.09,5.08,5.08,65756.0,4.3509,4.3594,4.3509,4.3509,65756.0
2017-09-15 15:20:00,5.08,5.09,5.08,5.08,51300.0,4.3509,4.3594,4.3509,4.3509,51300.0
2017-09-15 15:25:00,5.08,5.09,5.08,5.08,64628.0,4.3509,4.3594,4.3509,4.3509,64628.0
2017-09-15 15:30:00,5.08,5.09,5.08,5.09,113604.0,4.3509,4.3594,4.3509,4.3594,113604.0
2017-09-15 15:35:00,5.09,5.09,5.08,5.09,71604.0,4.3594,4.3594,4.3509,4.3594,71604.0
2017-09-15 15:40:00,5.09,5.09,5.08,5.09,201204.0,4.3594,4.3594,4.3509,4.3594,201204.0
2017-09-15 15:45:00,5.09,5.09,5.08,5.08,347616.0,4.3594,4.3594,4.3509,4.3509,347616.0
2017-09-15 15:50:00,5.08,5.09,5.07,5.07,438420.0,4.3509,4.3594,4.3423,4.3423,438420.0
2017-09-15 15:55:00,5.07,5.08,5.07,5.07,738100.0,4.3423,4.3509,4.3423,4.3423,738100.0
2017-09-18 09:30:00,5.1,5.1,5.07,5.08,122568.0,4.368,4.368,4.3423,4.3509,122568.0
2017-09-18 09:35:00,5.08,5.1,5.08,5.08,38460.0,4.3509,4.368,4.3509,4.3509,38460.0
2017-09-18 09:40:00,5.08,5.1,5.08,5.1,212860.0,4.3509,4.368,4.3509,4.368,212860.0
2017-09-18 09:45:00,5.09,5.13,5.09,5.13,357036.0,4.3594,4.3937,4.3594,4.3937,357036.0
2017-09-18 09:50:00,5.13,5.14,5.12,5.14,256004.0,4.3937,4.4023,4.3851,4.4023,256004.0
2017-09-18 09:55:00,5.14,5.15,5.14,5.15,291196.0,4.4023,4.4108,4.4023,4.4108,291196.0
2017-09-18 10:00:00,5.15,5.16,5.13,5.15,887572.0,4.4108,4.4194,4.3937,4.4108,887572.0
2017-09-18 10:05:00,5.15,5.15,5.12,5.12,158480.0,4.4108,4.4108,4.3851,4.3851,158480.0
2017-09-18 10:10:00,5.12,5.12,5.11,5.12,112020.0,4.3851,4.3851,4.3766,4.3851,112020.0
2017-09-18 10:15:00,5.12,5.12,5.12,5.12,40816.0,4.3851,4.3851,4.3851,4.3851,40816.0
2017-09-18 10:20:00,5.12,5.12,5.1,5.1,420184.0,4.3851,4.3851,4.368,4.368,420184.0
2017-09-18 10:25:00,5.1,5.11,5.1,5.1,25380.0,4.368,4.3766,4.368,4.368,25380.0
2017-09-18 10:30:00,5.1,5.12,5.1,5.12,53936.0,4.368,4.3851,4.368,4.3851,53936.0
2017-09-18 10:35:00,5.11,5.12,5.11,5.11,54460.0,4.3766,4.3851,4.3766,4.3766,54460.0
2017-09-18 10:40:00,5.11,5.11,5.11,5.11,20768.0,4.3766,4.3766,4.3766,4.3766,20768.0
2017-09-18 10:45:00,5.11,5.12,5.1,5.1,104312.0,4.3766,4.3851,4.368,4.368,104312.0
2017-09-18 10:50:00,5.1,5.1,5.09,5.09,39104.0,4.368,4.368,4.3594,4.3594,39104.0
2017-09-18 10:55:00,5.1,5.1,5.09,5.1,41684.0,4.368,4.368,4.3594,4.368,41684.0
2017-09-18 11:00:00,5.1,5.1,5.09,5.1,57492.0,4.368,4.368,4.3594,4.368,57492.0
2017-09-18 11:05:00,5.09,5.09,5.09,5.09,18668.0,4.3594,4.3594,4.3594,4.3594,18668.0
2017-09-18 11:10:00,5.09,5.09,5.06,5.07,115652.0,4.3594,4.3594,4.3337,4.3423,115652.0
2017-09-18 11:15:00,5.06,5.08,5.06,5.07,38948.0,4.3337,4.3509,4.3337,4.3423,38948.0
2017-09-18 11:20:00,5.07,5.07,5.06,5.07,96844.0,4.3423,4.3423,4.3337,4.3423,96844.0
2017-09-18 11:25:00,5.07,5.08,5.07,5.07,54428.0,4.3423,4.3509,4.3423,4.3423,54428.0
2017-09-18 11:30:00,5.07,5.07,5.06,5.06,61696.0,4.3423,4.3423,4.3337,4.3337,61696.0
2017-09-18 11:35:00,5.06,5.06,5.05,5.06,98056.0,4.3337,4.3337,4.3252,4.3337,98056.0
2017-09-18 11:40:00,5.06,5.06,5.05,5.05,48804.0,4.3337,4.3337,4.3252,4.3252,48804.0
2017-09-18 11:45:00,5.05,5.05,5.05,5.05,44412.0,4.3252,4.3252,4.3252,4.3252,44412.0
2017-09-18 11:50:00,5.04,5.05,5.04,5.05,60608.0,4.3166,4.3252,4.3166,4.3252,60608.0
2017-09-18 11:55:00,5.05,5.05,5.04,5.05,51272.0,4.3252,4.3252,4.3166,4.3252,51272.0
2017-09-18 12:00:00,5.05,5.05,5.05,5.05,19448.0,4.3252,4.3252,4.3252,4.3252,19448.0
2017-09-18 12:05:00,5.05,5.05,5.05,5.05,18820.0,4.3252,4.3252,4.3252,4.3252,18820.0
2017-09-18 12:10:00,5.05,5.05,5.04,5.05,40668.0,4.3252,4.3252,4.3166,4.3252,40668.0
2017-09-18 12:15:00,5.05,5.05,5.04,5.05,60156.0,4.3252,4.3252,4.3166,4.3252,60156.0
2017-09-18 12:20:00,5.05,5.05,5.05,5.05,12400.0,4.3252,4.3252,4.3252,4.3252,12400.0
2017-09-18 12:25:00,5.05,5.05,5.05,5.05,37260.0,4.3252,4.3252,4.3252,4.3252,37260.0
2017-09-18 12:30:00,5.05,5.05,5.05,5.05,24196.0,4.3252,4.3252,4.3252,4.3252,24196.0
2017-09-18 12:35:00,5.05,5.05,5.05,5.05,16428.0,4.3252,4.3252,4.3252,4.3252,16428.0
2017-09-18 12:40:00,5.05,5.05,5.04,5.05,40856.0,4.3252,4.3252,4.3166,4.3252,40856.0
2017-09-18 12:45:00,5.05,5.05,5.04,5.05,108796.0,4.3252,4.3252,4.3166,4.3252,108796.0
2017-09-18 12:50:00,5.05,5.06,5.05,5.05,115736.0,4.3252,4.3337,4.3252,4.3252,115736.0
2017-09-18 12:55:00,5.05,5.06,5.05,5.05,39184.0,4.3252,4.3337,4.3252,4.3252,39184.0
2017-09-18 13:00:00,5.05,5.05,5.04,5.04,35268.0,4.3252,4.3252,4.3166,4.3166,35268.0
2017-09-18 13:05:00,5.05,5.05,5.04,5.04,49712.0,4.3252,4.3252,4.3166,4.3166,49712.0
2017-09-18 13:10:00,5.04,5.05,5.04,5.04,29948.0,4.3166,4.3252,4.3166,4.3166,29948.0
2017-09-18 13:15:00,5.04,5.04,5.03,5.03,50572.0,4.3166,4.3166,4.308,4.308,50572.0
2017-09-18 13:20:00,5.03,5.04,5.03,5.03,43132.0,4.308,4.3166,4.308,4.308,43132.0
2017-09-18 13:25:00,5.03,5.03,5.03,5.03,75668.0,4.308,4.308,4.308,4.308,75668.0
2017-09-18 13:30:00,5.03,5.03,5.03,5.03,49084.0,4.308,4.308,4.308,4.308,49084.0
2017-09-18 13:35:00,5.03,5.03,5.03,5.03,28800.0,4.308,4.308,4.308,4.308,28800.0
2017-09-18 13:40:00,5.03,5.04,5.03,5.04,18308.0,4.308,4.3166,4.308,4.3166,18308.0
2017-09-18 13:45:00,5.04,5.04,5.03,5.03,10736.0,4.3166,4.3166,4.308,4.308,10736.0
2017-09-18 13:50:00,5.03,5.03,5.03,5.03,26160.0,4.308,4.308,4.308,4.308,26160.0
2017-09-18 13:55:00,5.03,5.03,5.03,5.03,24544.0,4.308,4.308,4.308,4.308,24544.0
2017-09-18 14:00:00,5.03,5.04,5.03,5.04,59628.0,4.308,4.3166,4.308,4.3166,59628.0
2017-09-18 14:05:00,5.04,5.04,5.03,5.04,37176.0,4.3166,4.3166,4.308,4.3166,37176.0
2017-09-18 14:10:00,5.04,5.04,5.03,5.03,31896.0,4.3166,4.3166,4.308,4.308,31896.0
2017-09-18 14:15:00,5.03,5.04,5.03,5.03,44800.0,4.308,4.3166,4.308,4.308,44800.0
2017-09-18 14:20:00,5.03,5.04,5.03,5.04,23600.0,4.308,4.3166,4.308,4.3166,23600.0
2017-09-18 14:25:00,5.04,5.04,5.03,5.04,62080.0,4.3166,4.3166,4.308,4.3166,62080.0
2017-09-18 14:30:00,5.04,5.04,5.03,5.03,19052.0,4.3166,4.3166,4.308,4.308,19052.0
2017-09-18 14:35:00,5.03,5.04,5.03,5.03,24800.0,4.308,4.3166,4.308,4.308,24800.0
2017-09-18 14:40:00,5.03,5.04,5.03,5.04,74588.0,4.308,4.3166,4.308,4.3166,74588.0
2017-09-18 14:45:00,5.03,5.04,5.03,5.04,83248.0,4.308,4.3166,4.308,4.3166,83248.0
2017-09-18 14:50:00,5.04,5.04,5.04,5.04,10816.0,4.3166,4.3166,4.3166,4.3166,10816.0
2017-09-18 14:55:00,5.04,5.05,5.04,5.05,72000.0,4.3166,4.3252,4.3166,4.3252,72000.0
2017-09-18 15:00:00,5.05,5.05,5.04,5.05,48716.0,4.3252,4.3252,4.3166,4.3252,48716.0
2017-09-18 15:05:00,5.05,5.05,5.04,5.05,75116.0,4.3252,4.3252,4.3166,4.3252,75116.0
2017-09-18 15:10:00,5.05,5.05,5.05,5.05,40460.0,4.3252,4.3252,4.3252,4.3252,40460.0
2017-09-18 15:15:00,5.05,5.05,5.04,5.04,116832.0,4.3252,4.3252,4.3166,4.3166,116832.0
2017-09-18 15:20:00,5.04,5.04,5.04,5.04,33600.0,4.3166,4.3166,4.3166,4.3166,33600.0
2017-09-18 15:25:00,5.04,5.05,5.04,5.04,63384.0,4.3166,4.3252,4.3166,4.3166,63384.0
2017-09-18 15:30:00,5.05,5.05,5.04,5.04,57300.0,4.3252,4.3252,4.3166,4.3166,57300.0
2017-09-18 15:35:00,5.04,5.05,5.04,5.05,82452.0,4.3166,4.3252,4.3166,4.3252,82452.0
2017-09-18 15:40:00,5.05,5.05,5.04,5.05,155780.0,4.3252,4.3252,4.3166,4.3252,155780.0
2017-09-18 15:45:00,5.04,5.05,5.04,5.05,130028.0,4.3166,4.3252,4.3166,4.3252,130028.0
2017-09-18 15:50:00,5.05,5.05,5.04,5.04,194916.0,4.3252,4.3252,4.3166,4.3166,194916.0
2017-09-18 15:55:00,5.05,5.05,5.04,5.04,803556.0,4.3252,4.3252,4.3166,4.3166,803556.0
2017-09-19 09:30:00,5.04,5.04,5.02,5.03,105124.0,4.3166,4.3166,4.2995,4.308,105124.0
2017-09-19 09:35:00,5.04,5.04,4.98,4.98,137452.0,4.3166,4.3166,4.2652,4.2652,137452.0
2017-09-19 09:40:00,4.98,5.01,4.98,5.01,63596.0,4.2652,4.2909,4.2652,4.2909,63596.0
2017-09-19 09:45:00,5.01,5.02,5.01,5.02,94832.0,4.2909,4.2995,4.2909,4.2995,94832.0
2017-09-19 09:50:00,5.02,5.03,5.02,5.03,91684.0,4.2995,4.308,4.2995,4.308,91684.0
2017-09-19 09:55:00,5.03,5.04,5.02,5.04,151412.0,4.308,4.3166,4.2995,4.3166,151412.0
2017-09-19 10:00:00,5.04,5.04,5.03,5.04,84480.0,4.3166,4.3166,4.308,4.3166,84480.0
2017-09-19 10:05:00,5.04,5.04,5.03,5.03,51984.0,4.3166,4.3166,4.308,4.308,51984.0
2017-09-19 10:10:00,5.03,5.03,5.02,5.03,42120.0,4.308,4.308,4.2995,4.308,42120.0
2017-09-19 10:15:00,5.03,5.04,5.03,5.04,118232.0,4.308,4.3166,4.308,4.3166,118232.0
2017-09-19 10:20:00,5.04,5.05,5.04,5.04,54216.0,4.3166,4.3252,4.3166,4.3166,54216.0
2017-09-19 10:25:00,5.04,5.05,5.04,5.05,27200.0,4.3166,4.3252,4.3166,4.3252,27200.0
2017-09-19 10:30:00,5.05,5.05,5.03,5.04,134656.0,4.3252,4.3252,4.308,4.3166,134656.0
2017-09-19 10:35:00,5.04,5.05,5.04,5.04,96016.0,4.3166,4.3252,4.3166,4.3166,96016.0
2017-09-19 10:40:00,5.04,5.04,5.04,5.04,28040.0,4.3166,4.3166,4.3166,4.3166,28040.0
2017-09-19 10:45:00,5.04,5.04,5.03,5.03,93324.0,4.3166,4.3166,4.308,4.308,93324.0
2017-09-19 10:50:00,5.03,5.03,5.02,5.03,68364.0,4.308,4.308,4.2995,4.308,68364.0
2017-09-19 10:55:00,5.03,5.03,5.03,5.03,34328.0,4.308,4.308,4.308,4.308,34328.0
2017-09-19 11:00:00,5.03,5.03,5.02,5.02,40788.0,4.308,4.308,4.2995,4.2995,40788.0
2017-09-19 11:05:00,5.02,5.02,5.02,5.02,18800.0,4.2995,4.2995,4.2995,4.2995,18800.0
2017-09-19 11:10:00,5.02,5.02,5.01,5.01,80164.0,4.2995,4.2995,4.2909,4.2909,80164.0
2017-09-19 11:15:00,5.01,5.03,5.01,5.02,172000.0,4.2909,4.308,4.2909,4.2995,172000.0
2017-09-19 11:20:00,5.02,5.03,5.01,5.02,81360.0,4.2995,4.308,4.2909,4.2995,81360.0
2017-09-19 11:25:00,5.02,5.03,5.01,5.03,75608.0,4.2995,4.308,4.2909,4.308,75608.0
2017-09-19 11:30:00,5.03,5.03,5.02,5.03,50412.0,4.308,4.308,4.2995,4.308,50412.0
2017-09-19 11:35:00,5.03,5.03,5.02,5.03,56532.0,4.308,4.308,4.2995,4.308,56532.0
2017-09-19 11:40:00,5.03,5.03,5.02,5.02,42144.0,4.308,4.308,4.2995,4.2995,42144.0
2017-09-19 11:45:00,5.02,5.03,5.02,5.03,31200.0,4.2995,4.308,4.2995,4.308,31200.0
2017-09-19 11:50:00,5.03,5.04,5.02,5.03,49764.0,4.308,4.3166,4.2995,4.308,49764.0
2017-09-19 11:55:00,5.03,5.04,5.03,5.03,33660.0,4.308,4.3166,4.308,4.308,33660.0
2017-09-19 12:00:00,5.03,5.04,5.03,5.03,48120.0,4.308,4.3166,4.308,4.308,48120.0
2017-09-19 12:05:00,5.03,5.04,5.03,5.04,22572.0,4.308,4.3166,4.308,4.3166,22572.0
2017-09-19 12:10:00,5.04,5.04,5.03,5.03,51472.0,4.3166,4.3166,4.308,4.308,51472.0
2017-09-19 12:15:00,5.03,5.04,5.03,5.04,52508.0,4.308,4.3166,4.308,4.3166,52508.0
2017-09-19 12:20:00,5.04,5.05,5.04,5.05,71700.0,4.3166,4.3252,4.3166,4.3252,71700.0
2017-09-19 12:25:00,5.05,5.05,5.04,5.05,49300.0,4.3252,4.3252,4.3166,4.3252,49300.0
2017-09-19 12:30:00,5.05,5.05,5.04,5.05,44180.0,4.3252,4.3252,4.3166,4.3252,44180.0
2017-09-19 12:35:00,5.04,5.05,5.04,5.04,31932.0,4.3166,4.3252,4.3166,4.3166,31932.0
2017-09-19 12:40:00,5.04,5.05,5.04,5.05,66212.0,4.3166,4.3252,4.3166,4.3252,66212.0
2017-09-19 12:45:00,5.05,5.05,5.05,5.05,24408.0,4.3252,4.3252,4.3252,4.3252,24408.0
2017-09-19 12:50:00,5.05,5.05,5.04,5.05,47920.0,4.3252,4.3252,4.3166,4.3252,47920.0
2017-09-19 12:55:00,5.05,5.06,5.05,5.05,53080.0,4.3252,4.3337,4.3252,4.3252,53080.0
2017-09-19 13:00:00,5.05,5.06,5.05,5.06,24600.0,4.3252,4.3337,4.3252,4.3337,24600.0
2017-09-19 13:05:00,5.05,5.06,5.05,5.06,20708.0,4.3252,4.3337,4.3252,4.3337,20708.0
2017-09-19 13:10:00,5.06,5.07,5.06,5.06,39280.0,4.3337,4.3423,4.3337,4.3337,39280.0
2017-09-19 13:15:00,5.06,5.06,5.06,5.06,19908.0,4.3337,4.3337,4.3337,4.3337,19908.0
2017-09-19 13:20:00,5.06,5.06,5.06,5.06,24600.0,4.3337,4.3337,4.3337,4.3337,24600.0
2017-09-19 13:25:00,5.06,5.06,5.06,5.06,33300.0,4.3337,4.3337,4.3337,4.3337,33300.0
2017-09-19 13:30:00,5.06,5.06,5.05,5.06,34004.0,4.3337,4.3337,4.3252,4.3337,34004.0
2017-09-19 13:35:00,5.05,5.06,5.05,5.05,16800.0,4.3252,4.3337,4.3252,4.3252,16800.0
2017-09-19 13:40:00,5.05,5.06,5.05,5.06,41440.0,4.3252,4.3337,4.3252,4.3337,41440.0
2017-09-19 13:45:00,5.06,5.06,5.05,5.05,11200.0,4.3337,4.3337,4.3252,4.3252,11200.0
2017-09-19 13:50:00,5.06,5.06,5.05,5.05,35604.0,4.3337,4.3337,4.3252,4.3252,35604.0
2017-09-19 13:55:00,5.05,5.05,5.05,5.05,24492.0,4.3252,4.3252,4.3252,4.3252,24492.0
2017-09-19 14:00:00,5.05,5.06,5.05,5.06,67400.0,4.3252,4.3337,4.3252,4.3337,67400.0
2017-09-19 14:05:00,5.06,5.06,5.05,5.06,19596.0,4.3337,4.3337,4.3252,4.3337,19596.0
2017-09-19 14:10:00,5.05,5.05,5.05,5.05,50000.0,4.3252,4.3252,4.3252,4.3252,50000.0
2017-09-19 14:15:00,5.05,5.05,5.04,5.05,28488.0,4.3252,4.3252,4.3166,4.3252,28488.0
2017-09-19 14:20:00,5.05,5.05,5.04,5.04,27036.0,4.3252,4.3252,4.3166,4.3166,27036.0
2017-09-19 14:25:00,5.04,5.04,5.04,5.04,10028.0,4.3166,4.3166,4.3166,4.3166,10028.0
2017-09-19 14:30:00,5.04,5.05,5.04,5.05,38268.0,4.3166,4.3252,4.3166,4.3252,38268.0
2017-09-19 14:35:00,5.05,5.05,5.04,5.05,34108.0,4.3252,4.3252,4.3166,4.3252,34108.0
2017-09-19 14:40:00,5.04,5.05,5.04,5.04,13712.0,4.3166,4.3252,4.3166,4.3166,13712.0
2017-09-19 14:45:00,5.04,5.04,5.04,5.04,12400.0,4.3166,4.3166,4.3166,4.3166,12400.0
2017-09-19 14:50:00,5.04,5.04,5.04,5.04,45996.0,4.3166,4.3166,4.3166,4.3166,45996.0
2017-09-19 14:55:00,5.04,5.05,5.04,5.04,51600.0,4.3166,4.3252,4.3166,4.3166,51600.0
2017-09-19 15:00:00,5.04,5.04,5.03,5.03,26608.0,4.3166,4.3166,4.308,4.308,26608.0
2017-09-19 15:05:00,5.03,5.04,5.03,5.03,71628.0,4.308,4.3166,4.308,4.308,71628.0
2017-09-19 15:10:00,5.04,5.04,5.03,5.03,68284.0,4.3166,4.3166,4.308,4.308,68284.0
2017-09-19 15:15:00,5.04,5.04,5.03,5.04,49664.0,4.3166,4.3166,4.308,4.3166,49664.0
2017-09-19 15:20:00,5.04,5.04,5.03,5.03,56424.0,4.3166,4.3166,4.308,4.308,56424.0
2017-09-19 15:25:00,5.03,5.04,5.03,5.04,59236.0,4.308,4.3166,4.308,4.3166,59236.0
2017-09-19 15:30:00,5.04,5.04,5.03,5.04,41864.0,4.3166,4.3166,4.308,4.3166,41864.0
2017-09-19 15:35:00,5.04,5.04,5.03,5.04,66676.0,4.3166,4.3166,4.308,4.3166,66676.0
2017-09-19 15:40:00,5.04,5.04,5.04,5.04,60384.0,4.3166,4.3166,4.3166,4.3166,60384.0
2017-09-19 15:45:00,5.04,5.05,5.04,5.05,227224.0,4.3166,4.3252,4.3166,4.3252,227224.0
2017-09-19 15:50:00,5.05,5.05,5.05,5.05,169224.0,4.3252,4.3252,4.3252,4.3252,169224.0
2017-09-19 15:55:00,5.05,5.05,5.04,5.05,364276.0,4.3252,4.3252,4.3166,4.3252,364276.0
2017-09-20 09:30:00,5.03,5.04,5.01,5.03,94344.0,4.308,4.3166,4.2909,4.308,94344.0
2017-09-20 09:35:00,5.03,5.03,5.01,5.02,69228.0,4.308,4.308,4.2909,4.2995,69228.0
2017-09-20 09:40:00,5.02,5.03,5.01,5.02,86224.0,4.2995,4.308,4.2909,4.2995,86224.0
2017-09-20 09:45:00,5.02,5.04,5.01,5.03,91652.0,4.2995,4.3166,4.2909,4.308,91652.0
2017-09-20 09:50:00,5.03,5.03,5.02,5.02,60184.0,4.308,4.308,4.2995,4.2995,60184.0
2017-09-20 09:55:00,5.02,5.03,5.02,5.03,33200.0,4.2995,4.308,4.2995,4.308,33200.0
2017-09-20 10:00:00,5.03,5.04,5.03,5.04,11600.0,4.308,4.3166,4.308,4.3166,11600.0
2017-09-20 10:05:00,5.04,5.04,5.04,5.04,39216.0,4.3166,4.3166,4.3166,4.3166,39216.0
2017-09-20 10:10:00,5.04,5.04,5.04,5.04,43404.0,4.3166,4.3166,4.3166,4.3166,43404.0
2017-09-20 10:15:00,5.04,5.05,5.04,5.05,68020.0,4.3166,4.3252,4.3166,4.3252,68020.0
2017-09-20 10:20:00,5.05,5.05,5.04,5.04,69808.0,4.3252,4.3252,4.3166,4.3166,69808.0
2017-09-20 10:25:00,5.04,5.05,5.04,5.04,31336.0,4.3166,4.3252,4.3166,4.3166,31336.0
2017-09-20 10:30:00,5.04,5.05,5.04,5.04,40968.0,4.3166,4.3252,4.3166,4.3166,40968.0
2017-09-20 10:35:00,5.04,5.04,5.04,5.04,32000.0,4.3166,4.3166,4.3166,4.3166,32000.0
2017-09-20 10:40:00,5.04,5.04,5.04,5.04,28456.0,4.3166,4.3166,4.3166,4.3166,28456.0
2017-09-20 10:45:00,5.04,5.04,5.03,5.04,66572.0,4.3166,4.3166,4.308,4.3166,66572.0
2017-09-20 10:50:00,5.04,5.04,5.04,5.04,23804.0,4.3166,4.3166,4.3166,4.3166,23804.0
2017-09-20 10:55:00,5.04,5.04,5.04,5.04,53504.0,4.3166,4.3166,4.3166,4.3166,53504.0
2017-09-20 11:00:00,5.04,5.04,5.04,5.04,48696.0,4.3166,4.3166,4.3166,4.3166,48696.0
2017-09-20 11:05:00,5.04,5.05,5.04,5.04,66100.0,4.3166,4.3252,4.3166,4.3166,66100.0
2017-09-20 11:10:00,5.04,5.05,5.03,5.04,158620.0,4.3166,4.3252,4.308,4.3166,158620.0
2017-09-20 11:15:00,5.04,5.04,5.03,5.04,44456.0,4.3166,4.3166,4.308,4.3166,44456.0
2017-09-20 11:20:00,5.04,5.04,5.03,5.04,55056.0,4.3166,4.3166,4.308,4.3166,55056.0
2017-09-20 11:25:00,5.04,5.04,5.03,5.03,44920.0,4.3166,4.3166,4.308,4.308,44920.0
2017-09-20 11:30:00,5.04,5.04,5.03,5.04,32800.0,4.3166,4.3166,4.308,4.3166,32800.0
2017-09-20 11:35:00,5.03,5.04,5.03,5.03,25532.0,4.308,4.3166,4.308,4.308,25532.0
2017-09-20 11:40:00,5.03,5.04,5.03,5.03,22400.0,4.308,4.3166,4.308,4.308,22400.0
2017-09-20 11:45:00,5.03,5.03,5.03,5.03,18236.0,4.308,4.308,4.308,4.308,18236.0
2017-09-20 11:50:00,5.03,5.03,5.03,5.03,53900.0,4.308,4.308,4.308,4.308,53900.0
2017-09-20 11:55:00,5.03,5.03,5.03,5.03,37280.0,4.308,4.308,4.308,4.308,37280.0
2017-09-20 12:00:00,5.03,5.03,5.02,5.02,79480.0,4.308,4.308,4.2995,4.2995,79480.0
2017-09-20 12:05:00,5.02,5.03,5.02,5.02,34996.0,4.2995,4.308,4.2995,4.2995,34996.0
2017-09-20 12:10:00,5.02,5.03,5.02,5.03,51348.0,4.2995,4.308,4.2995,4.308,51348.0
2017-09-20 12:15:00,5.03,5.03,5.03,5.03,31568.0,4.308,4.308,4.308,4.308,31568.0
2017-09-20 12:20:00,5.03,5.03,5.02,5.02,14108.0,4.308,4.308,4.2995,4.2995,14108.0
2017-09-20 12:25:00,5.02,5.02,5.02,5.02,51208.0,4.2995,4.2995,4.2995,4.2995,51208.0
2017-09-20 12:30:00,5.02,5.03,5.02,5.03,46168.0,4.2995,4.308,4.2995,4.308,46168.0
2017-09-20 12:35:00,5.03,5.03,5.03,5.03,17388.0,4.308,4.308,4.308,4.308,17388.0
2017-09-20 12:40:00,5.03,5.03,5.02,5.03,31140.0,4.308,4.308,4.2995,4.308,31140.0
2017-09-20 12:45:00,5.03,5.03,5.02,5.03,77820.0,4.308,4.308,4.2995,4.308,77820.0
2017-09-20 12:50:00,5.03,5.03,5.02,5.02,20160.0,4.308,4.308,4.2995,4.2995,20160.0
2017-09-20 12:55:00,5.02,5.02,5.02,5.02,31880.0,4.2995,4.2995,4.2995,4.2995,31880.0
2017-09-20 13:00:00,5.02,5.02,5.01,5.01,43296.0,4.2995,4.2995,4.2909,4.2909,43296.0
2017-09-20 13:05:00,5.02,5.02,5.01,5.01,43036.0,4.2995,4.2995,4.2909,4.2909,43036.0
2017-09-20 13:10:00,5.01,5.01,5.01,5.01,33468.0,4.2909,4.2909,4.2909,4.2909,33468.0
2017-09-20 13:15:00,5.01,5.01,5.0,5.0,38804.0,4.2909,4.2909,4.2824,4.2824,38804.0
2017-09-20 13:20:00,5.0,5.01,5.0,5.0,58016.0,4.2824,4.2909,4.2824,4.2824,58016.0
2017-09-20 13:25:00,5.01,5.01,5.01,5.01,3600.0,4.2909,4.2909,4.2909,4.2909,3600.0
2017-09-20 13:30:00,5.01,5.01,5.01,5.01,37828.0,4.2909,4.2909,4.2909,4.2909,37828.0
2017-09-20 13:35:00,5.01,5.02,5.01,5.01,14600.0,4.2909,4.2995,4.2909,4.2909,14600.0
2017-09-20 13:40:00,5.01,5.02,5.01,5.01,19228.0,4.2909,4.2995,4.2909,4.2909,19228.0
2017-09-20 13:45:00,5.02,5.02,5.01,5.01,81200.0,4.2995,4.2995,4.2909,4.2909,81200.0
2017-09-20 13:50:00,5.01,5.02,5.01,5.02,45572.0,4.2909,4.2995,4.2909,4.2995,45572.0
2017-09-20 13:55:00,5.02,5.02,5.01,5.01,22548.0,4.2995,4.2995,4.2909,4.2909,22548.0
2017-09-20 14:00:00,5.01,5.02,5.01,5.01,49440.0,4.2909,4.2995,4.2909,4.2909,49440.0
2017-09-20 14:05:00,5.01,5.01,5.0,5.01,34976.0,4.2909,4.2909,4.2824,4.2909,34976.0
2017-09-20 14:10:00,5.01,5.01,5.0,5.01,34108.0,4.2909,4.2909,4.2824,4.2909,34108.0
2017-09-20 14:15:00,5.01,5.02,5.01,5.01,65312.0,4.2909,4.2995,4.2909,4.2909,65312.0
2017-09-20 14:20:00,5.01,5.01,5.0,5.01,62660.0,4.2909,4.2909,4.2824,4.2909,62660.0
2017-09-20 14:25:00,5.01,5.01,5.0,5.01,82664.0,4.2909,4.2909,4.2824,4.2909,82664.0
2017-09-20 14:30:00,5.01,5.01,5.0,5.01,63312.0,4.2909,4.2909,4.2824,4.2909,63312.0
2017-09-20 14:35:00,5.01,5.01,5.0,5.0,29736.0,4.2909,4.2909,4.2824,4.2824,29736.0
2017-09-20 14:40:00,5.01,5.01,5.0,5.01,44520.0,4.2909,4.2909,4.2824,4.2909,44520.0
2017-09-20 14:45:00,5.0,5.01,5.0,5.01,40712.0,4.2824,4.2909,4.2824,4.2909,40712.0
2017-09-20 14:50:00,5.01,5.02,5.01,5.02,33592.0,4.2909,4.2995,4.2909,4.2995,33592.0
2017-09-20 14:55:00,5.02,5.02,5.01,5.02,55636.0,4.2995,4.2995,4.2909,4.2995,55636.0
2017-09-20 15:00:00,5.02,5.02,5.01,5.02,53140.0,4.2995,4.2995,4.2909,4.2995,53140.0
2017-09-20 15:05:00,5.02,5.02,5.01,5.02,33492.0,4.2995,4.2995,4.2909,4.2995,33492.0
2017-09-20 15:10:00,5.02,5.02,5.01,5.01,32148.0,4.2995,4.2995,4.2909,4.2909,32148.0
2017-09-20 15:15:00,5.01,5.01,5.01,5.01,39796.0,4.2909,4.2909,4.2909,4.2909,39796.0
2017-09-20 15:20:00,5.01,5.02,5.01,5.02,37092.0,4.2909,4.2995,4.2909,4.2995,37092.0
2017-09-20 15:25:00,5.02,5.02,5.01,5.02,33668.0,4.2995,4.2995,4.2909,4.2995,33668.0
2017-09-20 15:30:00,5.01,5.02,5.01,5.02,103392.0,4.2909,4.2995,4.2909,4.2995,103392.0
2017-09-20 15:35:00,5.02,5.02,5.02,5.02,98816.0,4.2995,4.2995,4.2995,4.2995,98816.0
2017-09-20 15:40:00,5.02,5.02,5.01,5.02,163444.0,4.2995,4.2995,4.2909,4.2995,163444.0
2017-09-20 15:45:00,5.02,5.02,5.02,5.02,108804.0,4.2995,4.2995,4.2995,4.2995,108804.0
2017-09-20 15:50:00,5.02,5.02,5.02,5.02,106980.0,4.2995,4.2995,4.2995,4.2995,106980.0
2017-09-20 15:55:00,5.02,5.03,5.02,5.02,334488.0,4.2995,4.308,4.2995,4.2995,334488.0
2017-09-21 09:30:00,5.0,5.03,5.0,5.03,140092.0,4.2824,4.308,4.2824,4.308,140092.0
2017-09-21 09:35:00,5.02,5.02,5.0,5.01,32460.0,4.2995,4.2995,4.2824,4.2909,32460.0
2017-09-21 09:40:00,5.01,5.01,5.0,5.01,30156.0,4.2909,4.2909,4.2824,4.2909,30156.0
2017-09-21 09:45:00,5.01,5.01,5.01,5.01,47792.0,4.2909,4.2909,4.2909,4.2909,47792.0
2017-09-21 09:50:00,5.01,5.02,5.01,5.02,70952.0,4.2909,4.2995,4.2909,4.2995,70952.0
2017-09-21 09:55:00,5.02,5.03,5.02,5.03,14708.0,4.2995,4.308,4.2995,4.308,14708.0
2017-09-21 10:00:00,5.03,5.03,5.01,5.02,65536.0,4.308,4.308,4.2909,4.2995,65536.0
2017-09-21 10:05:00,5.02,5.02,5.01,5.02,27108.0,4.2995,4.2995,4.2909,4.2995,27108.0
2017-09-21 10:10:00,5.02,5.03,5.02,5.02,14508.0,4.2995,4.308,4.2995,4.2995,14508.0
2017-09-21 10:15:00,5.03,5.04,5.02,5.03,108968.0,4.308,4.3166,4.2995,4.308,108968.0
2017-09-21 10:20:00,5.04,5.04,5.03,5.04,20796.0,4.3166,4.3166,4.308,4.3166,20796.0
2017-09-21 10:25:00,5.04,5.05,5.03,5.05,128496.0,4.3166,4.3252,4.308,4.3252,128496.0
2017-09-21 10:30:00,5.05,5.05,5.04,5.05,43396.0,4.3252,4.3252,4.3166,4.3252,43396.0
2017-09-21 10:35:00,5.05,5.05,5.03,5.04,149580.0,4.3252,4.3252,4.308,4.3166,149580.0
2017-09-21 10:40:00,5.04,5.04,5.03,5.04,51116.0,4.3166,4.3166,4.308,4.3166,51116.0
2017-09-21 10:45:00,5.04,5.04,5.04,5.04,19944.0,4.3166,4.3166,4.3166,4.3166,19944.0
2017-09-21 10:50:00,5.04,5.04,5.03,5.03,58472.0,4.3166,4.3166,4.308,4.308,58472.0
2017-09-21 10:55:00,5.03,5.04,5.02,5.02,68552.0,4.308,4.3166,4.2995,4.2995,68552.0
2017-09-21 11:00:00,5.02,5.03,5.02,5.02,31040.0,4.2995,4.308,4.2995,4.2995,31040.0
2017-09-21 11:05:00,5.02,5.03,5.02,5.03,19200.0,4.2995,4.308,4.2995,4.308,19200.0
2017-09-21 11:10:00,5.03,5.03,5.02,5.02,23024.0,4.308,4.308,4.2995,4.2995,23024.0
2017-09-21 11:15:00,5.02,5.02,5.02,5.02,29040.0,4.2995,4.2995,4.2995,4.2995,29040.0
2017-09-21 11:20:00,5.02,5.02,5.02,5.02,11268.0,4.2995,4.2995,4.2995,4.2995,11268.0
2017-09-21 11:25:00,5.02,5.02,5.01,5.01,36320.0,4.2995,4.2995,4.2909,4.2909,36320.0
2017-09-21 11:30:00,5.01,5.02,5.01,5.01,23676.0,4.2909,4.2995,4.2909,4.2909,23676.0
2017-09-21 11:35:00,5.01,5.02,5.01,5.02,39828.0,4.2909,4.2995,4.2909,4.2995,39828.0
2017-09-21 11:40:00,5.02,5.02,5.02,5.02,21300.0,4.2995,4.2995,4.2995,4.2995,21300.0
2017-09-21 11:45:00,5.02,5.02,5.01,5.02,22040.0,4.2995,4.2995,4.2909,4.2995,22040.0
2017-09-21 11:50:00,5.01,5.02,5.01,5.01,41100.0,4.2909,4.2995,4.2909,4.2909,41100.0
2017-09-21 11:55:00,5.01,5.02,5.01,5.01,31060.0,4.2909,4.2995,4.2909,4.2909,31060.0
2017-09-21 12:00:00,5.01,5.02,5.01,5.01,30768.0,4.2909,4.2995,4.2909,4.2909,30768.0
2017-09-21 12:05:00,5.01,5.02,5.01,5.01,5200.0,4.2909,4.2995,4.2909,4.2909,5200.0
2017-09-21 12:10:00,5.01,5.02,5.01,5.02,33816.0,4.2909,4.2995,4.2909,4.2995,33816.0
2017-09-21 12:15:00,5.02,5.02,5.02,5.02,3200.0,4.2995,4.2995,4.2995,4.2995,3200.0
2017-09-21 12:20:00,5.02,5.02,5.02,5.02,11652.0,4.2995,4.2995,4.2995,4.2995,11652.0
2017-09-21 12:25:00,5.02,5.02,5.02,5.02,8292.0,4.2995,4.2995,4.2995,4.2995,8292.0
2017-09-21 12:30:00,5.02,5.03,5.02,5.02,31796.0,4.2995,4.308,4.2995,4.2995,31796.0
2017-09-21 12:35:00,5.03,5.03,5.02,5.02,34472.0,4.308,4.308,4.2995,4.2995,34472.0
2017-09-21 12:40:00,5.02,5.02,5.02,5.02,3100.0,4.2995,4.2995,4.2995,4.2995,3100.0
2017-09-21 12:45:00,5.02,5.02,5.02,5.02,6400.0,4.2995,4.2995,4.2995,4.2995,6400.0
2017-09-21 12:50:00,5.02,5.02,5.02,5.02,8600.0,4.2995,4.2995,4.2995,4.2995,8600.0
2017-09-21 12:55:00,5.02,5.03,5.02,5.03,49992.0,4.2995,4.308,4.2995,4.308,49992.0
2017-09-21 13:00:00,5.03,5.03,5.02,5.02,14376.0,4.308,4.308,4.2995,4.2995,14376.0
2017-09-21 13:05:00,5.02,5.02,5.02,5.02,17224.0,4.2995,4.2995,4.2995,4.2995,17224.0
2017-09-21 13:10:00,5.02,5.02,5.01,5.01,30700.0,4.2995,4.2995,4.2909,4.2909,30700.0
2017-09-21 13:15:00,5.02,5.02,5.01,5.02,28356.0,4.2995,4.2995,4.2909,4.2995,28356.0
2017-09-21 13:20:00,5.01,5.02,5.01,5.02,15616.0,4.2909,4.2995,4.2909,4.2995,15616.0
2017-09-21 13:25:00,5.02,5.02,5.02,5.02,9900.0,4.2995,4.2995,4.2995,4.2995,9900.0
2017-09-21 13:30:00,5.02,5.02,5.02,5.02,28664.0,4.2995,4.2995,4.2995,4.2995,28664.0
2017-09-21 13:35:00,5.02,5.02,5.02,5.02,35096.0,4.2995,4.2995,4.2995,4.2995,35096.0
2017-09-21 13:40:00,5.02,5.03,5.02,5.03,80376.0,4.2995,4.308,4.2995,4.308,80376.0
2017-09-21 13:45:00,5.03,5.03,5.02,5.02,27104.0,4.308,4.308,4.2995,4.2995,27104.0
2017-09-21 13:50:00,5.02,5.03,5.02,5.03,27028.0,4.2995,4.308,4.2995,4.308,27028.0
2017-09-21 13:55:00,5.03,5.03,5.03,5.03,48016.0,4.308,4.308,4.308,4.308,48016.0
2017-09-21 14:00:00,5.03,5.03,5.02,5.02,127156.0,4.308,4.308,4.2995,4.2995,127156.0
2017-09-21 14:05:00,5.02,5.02,5.02,5.02,11560.0,4.2995,4.2995,4.2995,4.2995,11560.0
2017-09-21 14:10:00,5.02,5.02,5.02,5.02,38192.0,4.2995,4.2995,4.2995,4.2995,38192.0
2017-09-21 14:15:00,5.02,5.02,5.01,5.02,35872.0,4.2995,4.2995,4.2909,4.2995,35872.0
2017-09-21 14:20:00,5.02,5.02,5.02,5.02,10528.0,4.2995,4.2995,4.2995,4.2995,10528.0
2017-09-21 14:25:00,5.02,5.02,5.02,5.02,46800.0,4.2995,4.2995,4.2995,4.2995,46800.0
2017-09-21 14:30:00,5.02,5.02,5.0,5.01,72864.0,4.2995,4.2995,4.2824,4.2909,72864.0
2017-09-21 14:35:00,5.01,5.01,5.0,5.01,38624.0,4.2909,4.2909,4.2824,4.2909,38624.0
2017-09-21 14:40:00,5.01,5.01,5.0,5.0,37452.0,4.2909,4.2909,4.2824,4.2824,37452.0
2017-09-21 14:45:00,5.0,5.0,5.0,5.0,47376.0,4.2824,4.2824,4.2824,4.2824,47376.0
2017-09-21 14:50:00,5.0,5.0,5.0,5.0,30784.0,4.2824,4.2824,4.2824,4.2824,30784.0
2017-09-21 14:55:00,5.0,5.0,5.0,5.0,25680.0,4.2824,4.2824,4.2824,4.2824,25680.0
2017-09-21 15:00:00,5.0,5.0,4.99,4.99,135284.0,4.2824,4.2824,4.2738,4.2738,135284.0
2017-09-21 15:05:00,4.99,5.0,4.99,4.99,109924.0,4.2738,4.2824,4.2738,4.2738,109924.0
2017-09-21 15:10:00,4.99,4.99,4.99,4.99,17240.0,4.2738,4.2738,4.2738,4.2738,17240.0
2017-09-21 15:15:00,4.99,4.99,4.98,4.99,99600.0,4.2738,4.2738,4.2652,4.2738,99600.0
2017-09-21 15:20:00,4.99,4.99,4.98,4.99,42552.0,4.2738,4.2738,4.2652,4.2738,42552.0
2017-09-21 15:25:00,4.99,4.99,4.98,4.99,22244.0,4.2738,4.2738,4.2652,4.2738,22244.0
2017-09-21 15:30:00,4.99,4.99,4.99,4.99,65044.0,4.2738,4.2738,4.2738,4.2738,65044.0
2017-09-21 15:35:00,4.99,4.99,4.98,4.98,80356.0,4.2738,4.2738,4.2652,4.2652,80356.0
2017-09-21 15:40:00,4.98,4.98,4.98,4.98,93600.0,4.2652,4.2652,4.2652,4.2652,93600.0
2017-09-21 15:45:00,4.98,4.99,4.98,4.98,187088.0,4.2652,4.2738,4.2652,4.2652,187088.0
2017-09-21 15:50:00,4.98,4.98,4.97,4.97,252172.0,4.2652,4.2652,4.2567,4.2567,252172.0
2017-09-21 15:55:00,4.97,4.98,4.97,4.97,507732.0,4.2567,4.2652,4.2567,4.2567,507732.0
2017-09-22 09:30:00,4.97,4.98,4.97,4.97,124608.0,4.2567,4.2652,4.2567,4.2567,124608.0
2017-09-22 09:35:00,4.97,4.99,4.97,4.98,44792.0,4.2567,4.2738,4.2567,4.2652,44792.0
2017-09-22 09:40:00,4.97,4.99,4.97,4.99,66928.0,4.2567,4.2738,4.2567,4.2738,66928.0
2017-09-22 09:45:00,4.99,5.0,4.99,5.0,74244.0,4.2738,4.2824,4.2738,4.2824,74244.0
2017-09-22 09:50:00,4.99,5.0,4.99,5.0,21580.0,4.2738,4.2824,4.2738,4.2824,21580.0
2017-09-22 09:55:00,4.99,5.0,4.99,4.99,19080.0,4.2738,4.2824,4.2738,4.2738,19080.0
2017-09-22 10:00:00,5.0,5.0,4.99,4.99,73680.0,4.2824,4.2824,4.2738,4.2738,73680.0
2017-09-22 10:05:00,4.99,4.99,4.98,4.99,52908.0,4.2738,4.2738,4.2652,4.2738,52908.0
2017-09-22 10:10:00,4.99,4.99,4.99,4.99,30192.0,4.2738,4.2738,4.2738,4.2738,30192.0
2017-09-22 10:15:00,4.99,5.0,4.99,5.0,44208.0,4.2738,4.2824,4.2738,4.2824,44208.0
2017-09-22 10:20:00,5.0,5.0,4.99,4.99,131084.0,4.2824,4.2824,4.2738,4.2738,131084.0
2017-09-22 10:25:00,4.99,5.01,4.99,5.01,212636.0,4.2738,4.2909,4.2738,4.2909,212636.0
2017-09-22 10:30:00,5.01,5.01,5.0,5.0,81928.0,4.2909,4.2909,4.2824,4.2824,81928.0
2017-09-22 10:35:00,5.0,5.0,5.0,5.0,14000.0,4.2824,4.2824,4.2824,4.2824,14000.0
2017-09-22 10:40:00,5.0,5.0,5.0,5.0,44404.0,4.2824,4.2824,4.2824,4.2824,44404.0
2017-09-22 10:45:00,5.0,5.0,4.99,4.99,32876.0,4.2824,4.2824,4.2738,4.2738,32876.0
2017-09-22 10:50:00,4.99,5.0,4.99,4.99,40732.0,4.2738,4.2824,4.2738,4.2738,40732.0
2017-09-22 10:55:00,5.0,5.0,4.99,5.0,15184.0,4.2824,4.2824,4.2738,4.2824,15184.0
2017-09-22 11:00:00,4.99,5.0,4.99,5.0,37828.0,4.2738,4.2824,4.2738,4.2824,37828.0
2017-09-22 11:05:00,5.0,5.0,4.99,5.0,20520.0,4.2824,4.2824,4.2738,4.2824,20520.0
2017-09-22 11:10:00,5.0,5.0,4.99,5.0,13684.0,4.2824,4.2824,4.2738,4.2824,13684.0
2017-09-22 11:15:00,5.0,5.0,4.99,5.0,18400.0,4.2824,4.2824,4.2738,4.2824,18400.0
2017-09-22 11:20:00,5.0,5.0,5.0,5.0,34328.0,4.2824,4.2824,4.2824,4.2824,34328.0
2017-09-22 11:25:00,5.0,5.0,5.0,5.0,118172.0,4.2824,4.2824,4.2824,4.2824,118172.0
2017-09-22 11:30:00,5.0,5.0,4.99,4.99,23724.0,4.2824,4.2824,4.2738,4.2738,23724.0
2017-09-22 11:35:00,4.99,4.99,4.99,4.99,8000.0,4.2738,4.2738,4.2738,4.2738,8000.0
2017-09-22 11:40:00,4.99,4.99,4.99,4.99,26816.0,4.2738,4.2738,4.2738,4.2738,26816.0
2017-09-22 11:45:00,4.99,4.99,4.98,4.98,28484.0,4.2738,4.2738,4.2652,4.2652,28484.0
2017-09-22 11:50:00,4.98,4.98,4.98,4.98,10704.0,4.2652,4.2652,4.2652,4.2652,10704.0
2017-09-22 11:55:00,4.98,4.99,4.98,4.99,29080.0,4.2652,4.2738,4.2652,4.2738,29080.0
2017-09-22 12:00:00,4.98,4.99,4.98,4.98,71436.0,4.2652,4.2738,4.2652,4.2652,71436.0
2017-09-22 12:05:00,4.99,4.99,4.98,4.98,33752.0,4.2738,4.2738,4.2652,4.2652,33752.0
2017-09-22 12:10:00,4.98,4.98,4.98,4.98,95788.0,4.2652,4.2652,4.2652,4.2652,95788.0
2017-09-22 12:15:00,4.98,4.99,4.98,4.99,32500.0,4.2652,4.2738,4.2652,4.2738,32500.0
2017-09-22 12:20:00,4.99,4.99,4.99,4.99,21828.0,4.2738,4.2738,4.2738,4.2738,21828.0
2017-09-22 12:25:00,4.99,4.99,4.99,4.99,7756.0,4.2738,4.2738,4.2738,4.2738,7756.0
2017-09-22 12:30:00,4.99,5.0,4.99,5.0,27852.0,4.2738,4.2824,4.2738,4.2824,27852.0
2017-09-22 12:35:00,5.0,5.0,4.99,4.99,20552.0,4.2824,4.2824,4.2738,4.2738,20552.0
2017-09-22 12:40:00,5.0,5.0,4.99,4.99,9988.0,4.2824,4.2824,4.2738,4.2738,9988.0
2017-09-22 12:45:00,5.0,5.0,4.99,4.99,55472.0,4.2824,4.2824,4.2738,4.2738,55472.0
2017-09-22 12:50:00,4.99,4.99,4.99,4.99,16520.0,4.2738,4.2738,4.2738,4.2738,16520.0
2017-09-22 12:55:00,4.99,4.99,4.99,4.99,24520.0,4.2738,4.2738,4.2738,4.2738,24520.0
2017-09-22 13:00:00,4.99,4.99,4.99,4.99,7200.0,4.2738,4.2738,4.2738,4.2738,7200.0
2017-09-22 13:05:00,4.99,4.99,4.99,4.99,16116.0,4.2738,4.2738,4.2738,4.2738,16116.0
2017-09-22 13:10:00,4.99,4.99,4.99,4.99,14000.0,4.2738,4.2738,4.2738,4.2738,14000.0
2017-09-22 13:15:00,4.99,4.99,4.99,4.99,46384.0,4.2738,4.2738,4.2738,4.2738,46384.0
2017-09-22 13:20:00,4.99,4.99,4.99,4.99,16356.0,4.2738,4.2738,4.2738,4.2738,16356.0
2017-09-22 13:25:00,4.99,4.99,4.99,4.99,2000.0,4.2738,4.2738,4.2738,4.2738,2000.0
2017-09-22 13:30:00,4.99,4.99,4.99,4.99,6800.0,4.2738,4.2738,4.2738,4.2738,6800.0
2017-09-22 13:35:00,4.99,4.99,4.99,4.99,1900.0,4.2738,4.2738,4.2738,4.2738,1900.0
2017-09-22 13:40:00,4.99,4.99,4.99,4.99,6200.0,4.2738,4.2738,4.2738,4.2738,6200.0
2017-09-22 13:45:00,4.99,4.99,4.99,4.99,6800.0,4.2738,4.2738,4.2738,4.2738,6800.0
2017-09-22 13:50:00,4.99,4.99,4.99,4.99,32040.0,4.2738,4.2738,4.2738,4.2738,32040.0
2017-09-22 13:55:00,4.99,4.99,4.99,4.99,15520.0,4.2738,4.2738,4.2738,4.2738,15520.0
2017-09-22 14:00:00,4.99,4.99,4.98,4.99,29276.0,4.2738,4.2738,4.2652,4.2738,29276.0
2017-09-22 14:05:00,4.99,4.99,4.98,4.99,14276.0,4.2738,4.2738,4.2652,4.2738,14276.0
2017-09-22 14:10:00,4.99,4.99,4.98,4.99,24172.0,4.2738,4.2738,4.2652,4.2738,24172.0
2017-09-22 14:15:00,4.99,4.99,4.98,4.99,60148.0,4.2738,4.2738,4.2652,4.2738,60148.0
2017-09-22 14:20:00,4.98,4.99,4.98,4.98,11600.0,4.2652,4.2738,4.2652,4.2652,11600.0
2017-09-22 14:25:00,4.99,4.99,4.98,4.98,31276.0,4.2738,4.2738,4.2652,4.2652,31276.0
2017-09-22 14:30:00,4.98,4.99,4.98,4.98,17832.0,4.2652,4.2738,4.2652,4.2652,17832.0
2017-09-22 14:35:00,4.99,4.99,4.98,4.99,27356.0,4.2738,4.2738,4.2652,4.2738,27356.0
2017-09-22 14:40:00,4.99,4.99,4.99,4.99,16832.0,4.2738,4.2738,4.2738,4.2738,16832.0
2017-09-22 14:45:00,4.99,4.99,4.99,4.99,18328.0,4.2738,4.2738,4.2738,4.2738,18328.0
2017-09-22 14:50:00,4.99,4.99,4.99,4.99,10296.0,4.2738,4.2738,4.2738,4.2738,10296.0
2017-09-22 14:55:00,4.99,4.99,4.99,4.99,4400.0,4.2738,4.2738,4.2738,4.2738,4400.0
2017-09-22 15:00:00,4.99,4.99,4.99,4.99,41024.0,4.2738,4.2738,4.2738,4.2738,41024.0
2017-09-22 15:05:00,4.99,4.99,4.99,4.99,34496.0,4.2738,4.2738,4.2738,4.2738,34496.0
2017-09-22 15:10:00,4.99,5.0,4.99,4.99,52956.0,4.2738,4.2824,4.2738,4.2738,52956.0
2017-09-22 15:15:00,5.0,5.0,4.99,4.99,41556.0,4.2824,4.2824,4.2738,4.2738,41556.0
2017-09-22 15:20:00,4.99,4.99,4.99,4.99,20104.0,4.2738,4.2738,4.2738,4.2738,20104.0
2017-09-22 15:25:00,4.99,4.99,4.99,4.99,21600.0,4.2738,4.2738,4.2738,4.2738,21600.0
2017-09-22 15:30:00,4.99,5.0,4.99,4.99,72024.0,4.2738,4.2824,4.2738,4.2738,72024.0
2017-09-22 15:35:00,4.99,5.0,4.99,4.99,43120.0,4.2738,4.2824,4.2738,4.2738,43120.0
2017-09-22 15:40:00,5.0,5.0,4.99,5.0,83160.0,4.2824,4.2824,4.2738,4.2824,83160.0
2017-09-22 15:45:00,5.0,5.01,5.0,5.01,103584.0,4.2824,4.2909,4.2824,4.2909,103584.0
2017-09-22 15:50:00,5.01,5.01,5.0,5.01,126676.0,4.2909,4.2909,4.2824,4.2909,126676.0
2017-09-22 15:55:00,5.01,5.01,5.0,5.0,304044.0,4.2909,4.2909,4.2824,4.2824,304044.0
2017-09-25 09:30:00,5.01,5.03,5.0,5.03,119580.0,4.2909,4.308,4.2824,4.308,119580.0
2017-09-25 09:35:00,5.03,5.05,5.02,5.04,224356.0,4.308,4.3252,4.2995,4.3166,224356.0
2017-09-25 09:40:00,5.05,5.06,5.02,5.03,100184.0,4.3252,4.3337,4.2995,4.308,100184.0
2017-09-25 09:45:00,5.03,5.05,5.03,5.04,64000.0,4.308,4.3252,4.308,4.3166,64000.0
2017-09-25 09:50:00,5.04,5.04,5.03,5.04,44468.0,4.3166,4.3166,4.308,4.3166,44468.0
2017-09-25 09:55:00,5.04,5.05,5.04,5.04,57412.0,4.3166,4.3252,4.3166,4.3166,57412.0
2017-09-25 10:00:00,5.04,5.06,5.04,5.05,81680.0,4.3166,4.3337,4.3166,4.3252,81680.0
2017-09-25 10:05:00,5.05,5.06,5.04,5.06,58152.0,4.3252,4.3337,4.3166,4.3337,58152.0
2017-09-25 10:10:00,5.06,5.07,5.06,5.07,87132.0,4.3337,4.3423,4.3337,4.3423,87132.0
2017-09-25 10:15:00,5.07,5.08,5.07,5.08,26584.0,4.3423,4.3509,4.3423,4.3509,26584.0
2017-09-25 10:20:00,5.08,5.08,5.07,5.07,27292.0,4.3509,4.3509,4.3423,4.3423,27292.0
2017-09-25 10:25:00,5.08,5.09,5.07,5.09,54928.0,4.3509,4.3594,4.3423,4.3594,54928.0
2017-09-25 10:30:00,5.09,5.09,5.09,5.09,29604.0,4.3594,4.3594,4.3594,4.3594,29604.0
2017-09-25 10:35:00,5.09,5.09,5.07,5.08,87888.0,4.3594,4.3594,4.3423,4.3509,87888.0
2017-09-25 10:40:00,5.08,5.08,5.07,5.08,39232.0,4.3509,4.3509,4.3423,4.3509,39232.0
2017-09-25 10:45:00,5.08,5.08,5.07,5.07,48412.0,4.3509,4.3509,4.3423,4.3423,48412.0
2017-09-25 10:50:00,5.07,5.07,5.06,5.07,31596.0,4.3423,4.3423,4.3337,4.3423,31596.0
2017-09-25 10:55:00,5.07,5.07,5.06,5.06,37840.0,4.3423,4.3423,4.3337,4.3337,37840.0
2017-09-25 11:00:00,5.06,5.06,5.04,5.05,72936.0,4.3337,4.3337,4.3166,4.3252,72936.0
2017-09-25 11:05:00,5.05,5.05,5.05,5.05,23440.0,4.3252,4.3252,4.3252,4.3252,23440.0
2017-09-25 11:10:00,5.05,5.05,5.05,5.05,52480.0,4.3252,4.3252,4.3252,4.3252,52480.0
2017-09-25 11:15:00,5.05,5.07,5.05,5.06,26120.0,4.3252,4.3423,4.3252,4.3337,26120.0
2017-09-25 11:20:00,5.06,5.06,5.05,5.06,51380.0,4.3337,4.3337,4.3252,4.3337,51380.0
2017-09-25 11:25:00,5.06,5.07,5.06,5.07,19052.0,4.3337,4.3423,4.3337,4.3423,19052.0
2017-09-25 11:30:00,5.07,5.07,5.06,5.07,23024.0,4.3423,4.3423,4.3337,4.3423,23024.0
2017-09-25 11:35:00,5.07,5.07,5.06,5.06,64000.0,4.3423,4.3423,4.3337,4.3337,64000.0
2017-09-25 11:40:00,5.06,5.07,5.06,5.07,16600.0,4.3337,4.3423,4.3337,4.3423,16600.0
2017-09-25 11:45:00,5.06,5.07,5.06,5.06,43008.0,4.3337,4.3423,4.3337,4.3337,43008.0
2017-09-25 11:50:00,5.06,5.06,5.05,5.06,25920.0,4.3337,4.3337,4.3252,4.3337,25920.0
2017-09-25 11:55:00,5.06,5.06,5.05,5.05,55532.0,4.3337,4.3337,4.3252,4.3252,55532.0
2017-09-25 12:00:00,5.05,5.05,5.05,5.05,25200.0,4.3252,4.3252,4.3252,4.3252,25200.0
2017-09-25 12:05:00,5.05,5.05,5.05,5.05,15600.0,4.3252,4.3252,4.3252,4.3252,15600.0
2017-09-25 12:10:00,5.05,5.05,5.05,5.05,34784.0,4.3252,4.3252,4.3252,4.3252,34784.0
2017-09-25 12:15:00,5.05,5.05,5.05,5.05,23740.0,4.3252,4.3252,4.3252,4.3252,23740.0
2017-09-25 12:20:00,5.05,5.05,5.04,5.05,27280.0,4.3252,4.3252,4.3166,4.3252,27280.0
2017-09-25 12:25:00,5.05,5.06,5.05,5.06,23336.0,4.3252,4.3337,4.3252,4.3337,23336.0
2017-09-25 12:30:00,5.05,5.06,5.05,5.06,47356.0,4.3252,4.3337,4.3252,4.3337,47356.0
2017-09-25 12:35:00,5.06,5.07,5.06,5.07,27604.0,4.3337,4.3423,4.3337,4.3423,27604.0
2017-09-25 12:40:00,5.07,5.07,5.07,5.07,6080.0,4.3423,4.3423,4.3423,4.3423,6080.0
2017-09-25 12:45:00,5.07,5.08,5.07,5.08,86992.0,4.3423,4.3509,4.3423,4.3509,86992.0
2017-09-25 12:50:00,5.08,5.08,5.07,5.08,77396.0,4.3509,4.3509,4.3423,4.3509,77396.0
2017-09-25 12:55:00,5.08,5.08,5.07,5.07,38440.0,4.3509,4.3509,4.3423,4.3423,38440.0
2017-09-25 13:00:00,5.08,5.08,5.07,5.08,32740.0,4.3509,4.3509,4.3423,4.3509,32740.0
2017-09-25 13:05:00,5.08,5.08,5.07,5.08,25612.0,4.3509,4.3509,4.3423,4.3509,25612.0
2017-09-25 13:10:00,5.08,5.08,5.07,5.07,29888.0,4.3509,4.3509,4.3423,4.3423,29888.0
2017-09-25 13:15:00,5.07,5.07,5.07,5.07,43116.0,4.3423,4.3423,4.3423,4.3423,43116.0
2017-09-25 13:20:00,5.07,5.07,5.07,5.07,23288.0,4.3423,4.3423,4.3423,4.3423,23288.0
2017-09-25 13:25:00,5.07,5.07,5.07,5.07,400.0,4.3423,4.3423,4.3423,4.3423,400.0
2017-09-25 13:30:00,5.07,5.08,5.07,5.08,16920.0,4.3423,4.3509,4.3423,4.3509,16920.0
2017-09-25 13:35:00,5.07,5.08,5.07,5.08,32460.0,4.3423,4.3509,4.3423,4.3509,32460.0
2017-09-25 13:40:00,5.07,5.08,5.07,5.08,64192.0,4.3423,4.3509,4.3423,4.3509,64192.0
2017-09-25 13:45:00,5.08,5.08,5.07,5.08,9348.0,4.3509,4.3509,4.3423,4.3509,9348.0
2017-09-25 13:50:00,5.08,5.08,5.07,5.08,29800.0,4.3509,4.3509,4.3423,4.3509,29800.0
2017-09-25 13:55:00,5.08,5.08,5.08,5.08,56732.0,4.3509,4.3509,4.3509,4.3509,56732.0
2017-09-25 14:00:00,5.08,5.09,5.08,5.09,41000.0,4.3509,4.3594,4.3509,4.3594,41000.0
2017-09-25 14:05:00,5.09,5.09,5.08,5.08,1156.0,4.3594,4.3594,4.3509,4.3509,1156.0
2017-09-25 14:10:00,5.09,5.09,5.08,5.09,60304.0,4.3594,4.3594,4.3509,4.3594,60304.0
2017-09-25 14:15:00,5.09,5.09,5.09,5.09,28792.0,4.3594,4.3594,4.3594,4.3594,28792.0
2017-09-25 14:20:00,5.09,5.09,5.09,5.09,25028.0,4.3594,4.3594,4.3594,4.3594,25028.0
2017-09-25 14:25:00,5.09,5.1,5.09,5.1,42524.0,4.3594,4.368,4.3594,4.368,42524.0
2017-09-25 14:30:00,5.1,5.1,5.09,5.1,37840.0,4.368,4.368,4.3594,4.368,37840.0
2017-09-25 14:35:00,5.09,5.1,5.09,5.09,48040.0,4.3594,4.368,4.3594,4.3594,48040.0
2017-09-25 14:40:00,5.09,5.1,5.09,5.1,37376.0,4.3594,4.368,4.3594,4.368,37376.0
2017-09-25 14:45:00,5.1,5.1,5.09,5.1,61140.0,4.368,4.368,4.3594,4.368,61140.0
2017-09-25 14:50:00,5.1,5.11,5.1,5.11,105968.0,4.368,4.3766,4.368,4.3766,105968.0
2017-09-25 14:55:00,5.11,5.11,5.11,5.11,18000.0,4.3766,4.3766,4.3766,4.3766,18000.0
2017-09-25 15:00:00,5.11,5.11,5.11,5.11,12680.0,4.3766,4.3766,4.3766,4.3766,12680.0
2017-09-25 15:05:00,5.11,5.11,5.11,5.11,12580.0,4.3766,4.3766,4.3766,4.3766,12580.0
2017-09-25 15:10:00,5.11,5.11,5.11,5.11,57792.0,4.3766,4.3766,4.3766,4.3766,57792.0
2017-09-25 15:15:00,5.11,5.11,5.1,5.1,40108.0,4.3766,4.3766,4.368,4.368,40108.0
2017-09-25 15:20:00,5.1,5.11,5.1,5.1,41388.0,4.368,4.3766,4.368,4.368,41388.0
2017-09-25 15:25:00,5.1,5.1,5.1,5.1,41964.0,4.368,4.368,4.368,4.368,41964.0
2017-09-25 15:30:00,5.11,5.11,5.1,5.11,54788.0,4.3766,4.3766,4.368,4.3766,54788.0
2017-09-25 15:35:00,5.11,5.11,5.1,5.11,99804.0,4.3766,4.3766,4.368,4.3766,99804.0
2017-09-25 15:40:00,5.11,5.12,5.11,5.12,87292.0,4.3766,4.3851,4.3766,4.3851,87292.0
2017-09-25 15:45:00,5.12,5.12,5.11,5.11,110020.0,4.3851,4.3851,4.3766,4.3766,110020.0
2017-09-25 15:50:00,5.12,5.12,5.11,5.11,132648.0,4.3851,4.3851,4.3766,4.3766,132648.0
2017-09-25 15:55:00,5.11,5.11,5.11,5.11,238052.0,4.3766,4.3766,4.3766,4.3766,238052.0
2017-09-26 09:30:00,5.14,5.15,5.13,5.15,133420.0,4.4023,4.4108,4.3937,4.4108,133420.0
2017-09-26 09:35:00,5.15,5.17,5.15,5.16,80148.0,4.4108,4.428,4.4108,4.4194,80148.0
2017-09-26 09:40:00,5.15,5.15,5.12,5.12,45440.0,4.4108,4.4108,4.3851,4.3851,45440.0
2017-09-26 09:45:00,5.12,5.13,5.11,5.12,56232.0,4.3851,4.3937,4.3766,4.3851,56232.0
2017-09-26 09:50:00,5.12,5.12,5.1,5.1,37484.0,4.3851,4.3851,4.368,4.368,37484.0
2017-09-26 09:55:00,5.1,5.1,5.09,5.09,37944.0,4.368,4.368,4.3594,4.3594,37944.0
2017-09-26 10:00:00,5.09,5.09,5.09,5.09,53324.0,4.3594,4.3594,4.3594,4.3594,53324.0
2017-09-26 10:05:00,5.09,5.11,5.09,5.1,36472.0,4.3594,4.3766,4.3594,4.368,36472.0
2017-09-26 10:10:00,5.11,5.11,5.1,5.11,28400.0,4.3766,4.3766,4.368,4.3766,28400.0
2017-09-26 10:15:00,5.11,5.12,5.11,5.11,46188.0,4.3766,4.3851,4.3766,4.3766,46188.0
2017-09-26 10:20:00,5.12,5.12,5.11,5.11,108680.0,4.3851,4.3851,4.3766,4.3766,108680.0
2017-09-26 10:25:00,5.11,5.13,5.11,5.13,207604.0,4.3766,4.3937,4.3766,4.3937,207604.0
2017-09-26 10:30:00,5.13,5.13,5.12,5.12,48244.0,4.3937,4.3937,4.3851,4.3851,48244.0
2017-09-26 10:35:00,5.12,5.12,5.11,5.11,20448.0,4.3851,4.3851,4.3766,4.3766,20448.0
2017-09-26 10:40:00,5.11,5.11,5.1,5.11,35528.0,4.3766,4.3766,4.368,4.3766,35528.0
2017-09-26 10:45:00,5.11,5.11,5.1,5.1,28400.0,4.3766,4.3766,4.368,4.368,28400.0
2017-09-26 10:50:00,5.1,5.11,5.1,5.1,25552.0,4.368,4.3766,4.368,4.368,25552.0
2017-09-26 10:55:00,5.1,5.11,5.1,5.11,41736.0,4.368,4.3766,4.368,4.3766,41736.0
2017-09-26 11:00:00,5.11,5.11,5.1,5.11,57680.0,4.3766,4.3766,4.368,4.3766,57680.0
2017-09-26 11:05:00,5.11,5.11,5.1,5.11,18648.0,4.3766,4.3766,4.368,4.3766,18648.0
2017-09-26 11:10:00,5.1,5.1,5.1,5.1,17444.0,4.368,4.368,4.368,4.368,17444.0
2017-09-26 11:15:00,5.1,5.11,5.1,5.11,18160.0,4.368,4.3766,4.368,4.3766,18160.0
2017-09-26 11:20:00,5.11,5.11,5.1,5.11,40404.0,4.3766,4.3766,4.368,4.3766,40404.0
2017-09-26 11:25:00,5.11,5.11,5.1,5.1,25120.0,4.3766,4.3766,4.368,4.368,25120.0
2017-09-26 11:30:00,5.1,5.11,5.1,5.1,31560.0,4.368,4.3766,4.368,4.368,31560.0
2017-09-26 11:35:00,5.1,5.11,5.1,5.11,16200.0,4.368,4.3766,4.368,4.3766,16200.0
2017-09-26 11:40:00,5.11,5.12,5.11,5.12,28076.0,4.3766,4.3851,4.3766,4.3851,28076.0
2017-09-26 11:45:00,5.12,5.13,5.12,5.12,79104.0,4.3851,4.3937,4.3851,4.3851,79104.0
2017-09-26 11:50:00,5.13,5.13,5.11,5.11,22812.0,4.3937,4.3937,4.3766,4.3766,22812.0
2017-09-26 11:55:00,5.11,5.12,5.11,5.11,24200.0,4.3766,4.3851,4.3766,4.3766,24200.0
2017-09-26 12:00:00,5.11,5.12,5.11,5.11,26788.0,4.3766,4.3851,4.3766,4.3766,26788.0
2017-09-26 12:05:00,5.11,5.12,5.11,5.12,18800.0,4.3766,4.3851,4.3766,4.3851,18800.0
2017-09-26 12:10:00,5.12,5.13,5.12,5.12,38736.0,4.3851,4.3937,4.3851,4.3851,38736.0
2017-09-26 12:15:00,5.12,5.13,5.12,5.12,9912.0,4.3851,4.3937,4.3851,4.3851,9912.0
2017-09-26 12:20:00,5.12,5.12,5.11,5.12,59448.0,4.3851,4.3851,4.3766,4.3851,59448.0
2017-09-26 12:25:00,5.12,5.12,5.11,5.11,33480.0,4.3851,4.3851,4.3766,4.3766,33480.0
2017-09-26 12:30:00,5.11,5.11,5.1,5.1,28768.0,4.3766,4.3766,4.368,4.368,28768.0
2017-09-26 12:35:00,5.1,5.11,5.1,5.1,32052.0,4.368,4.3766,4.368,4.368,32052.0
2017-09-26 12:40:00,5.11,5.11,5.1,5.11,28400.0,4.3766,4.3766,4.368,4.3766,28400.0
2017-09-26 12:45:00,5.11,5.11,5.11,5.11,37084.0,4.3766,4.3766,4.3766,4.3766,37084.0
2017-09-26 12:50:00,5.11,5.11,5.11,5.11,28524.0,4.3766,4.3766,4.3766,4.3766,28524.0
2017-09-26 12:55:00,5.11,5.11,5.1,5.1,9600.0,4.3766,4.3766,4.368,4.368,9600.0
2017-09-26 13:00:00,5.1,5.11,5.1,5.11,27156.0,4.368,4.3766,4.368,4.3766,27156.0
2017-09-26 13:05:00,5.11,5.11,5.11,5.11,26296.0,4.3766,4.3766,4.3766,4.3766,26296.0
2017-09-26 13:10:00,5.11,5.11,5.11,5.11,15388.0,4.3766,4.3766,4.3766,4.3766,15388.0
2017-09-26 13:15:00,5.12,5.12,5.11,5.12,19388.0,4.3851,4.3851,4.3766,4.3851,19388.0
2017-09-26 13:20:00,5.12,5.12,5.11,5.11,16564.0,4.3851,4.3851,4.3766,4.3766,16564.0
2017-09-26 13:25:00,5.11,5.11,5.11,5.11,13604.0,4.3766,4.3766,4.3766,4.3766,13604.0
2017-09-26 13:30:00,5.11,5.12,5.11,5.12,22400.0,4.3766,4.3851,4.3766,4.3851,22400.0
2017-09-26 13:35:00,5.12,5.13,5.12,5.13,24428.0,4.3851,4.3937,4.3851,4.3937,24428.0
2017-09-26 13:40:00,5.13,5.13,5.13,5.13,16128.0,4.3937,4.3937,4.3937,4.3937,16128.0
2017-09-26 13:45:00,5.13,5.13,5.12,5.12,36744.0,4.3937,4.3937,4.3851,4.3851,36744.0
2017-09-26 13:50:00,5.12,5.12,5.12,5.12,9272.0,4.3851,4.3851,4.3851,4.3851,9272.0
2017-09-26 13:55:00,5.12,5.14,5.12,5.13,261968.0,4.3851,4.4023,4.3851,4.3937,261968.0
2017-09-26 14:00:00,5.14,5.19,5.13,5.16,1420184.0,4.4023,4.4451,4.3937,4.4194,1420184.0
2017-09-26 14:05:00,5.16,5.16,5.12,5.13,264592.0,4.4194,4.4194,4.3851,4.3937,264592.0
2017-09-26 14:10:00,5.13,5.15,5.13,5.14,115472.0,4.3937,4.4108,4.3937,4.4023,115472.0
2017-09-26 14:15:00,5.14,5.14,5.14,5.14,15788.0,4.4023,4.4023,4.4023,4.4023,15788.0
2017-09-26 14:20:00,5.14,5.15,5.14,5.14,65564.0,4.4023,4.4108,4.4023,4.4023,65564.0
2017-09-26 14:25:00,5.15,5.16,5.14,5.16,121428.0,4.4108,4.4194,4.4023,4.4194,121428.0
2017-09-26 14:30:00,5.16,5.16,5.15,5.15,56456.0,4.4194,4.4194,4.4108,4.4108,56456.0
2017-09-26 14:35:00,5.16,5.16,5.14,5.15,115008.0,4.4194,4.4194,4.4023,4.4108,115008.0
2017-09-26 14:40:00,5.15,5.15,5.15,5.15,45876.0,4.4108,4.4108,4.4108,4.4108,45876.0
2017-09-26 14:45:00,5.15,5.15,5.14,5.15,68024.0,4.4108,4.4108,4.4023,4.4108,68024.0
2017-09-26 14:50:00,5.15,5.15,5.14,5.15,28868.0,4.4108,4.4108,4.4023,4.4108,28868.0
2017-09-26 14:55:00,5.14,5.14,5.14,5.14,59176.0,4.4023,4.4023,4.4023,4.4023,59176.0
2017-09-26 15:00:00,5.14,5.14,5.14,5.14,31704.0,4.4023,4.4023,4.4023,4.4023,31704.0
2017-09-26 15:05:00,5.14,5.16,5.14,5.16,46992.0,4.4023,4.4194,4.4023,4.4194,46992.0
2017-09-26 15:10:00,5.15,5.16,5.15,5.16,44448.0,4.4108,4.4194,4.4108,4.4194,44448.0
2017-09-26 15:15:00,5.16,5.16,5.16,5.16,16672.0,4.4194,4.4194,4.4194,4.4194,16672.0
2017-09-26 15:20:00,5.16,5.16,5.16,5.16,21420.0,4.4194,4.4194,4.4194,4.4194,21420.0
2017-09-26 15:25:00,5.16,5.16,5.16,5.16,48452.0,4.4194,4.4194,4.4194,4.4194,48452.0
2017-09-26 15:30:00,5.16,5.16,5.16,5.16,57164.0,4.4194,4.4194,4.4194,4.4194,57164.0
2017-09-26 15:35:00,5.16,5.16,5.16,5.16,66176.0,4.4194,4.4194,4.4194,4.4194,66176.0
2017-09-26 15:40:00,5.16,5.16,5.15,5.15,174568.0,4.4194,4.4194,4.4108,4.4108,174568.0
2017-09-26 15:45:00,5.16,5.17,5.15,5.17,216572.0,4.4194,4.428,4.4108,4.428,216572.0
2017-09-26 15:50:00,5.17,5.17,5.17,5.17,102640.0,4.428,4.428,4.428,4.428,102640.0
2017-09-26 15:55:00,5.17,5.17,5.16,5.17,437404.0,4.428,4.428,4.4194,4.428,437404.0
2017-09-27 09:30:00,5.2,5.22,5.18,5.21,111632.0,4.4536,4.4708,4.4365,4.4622,111632.0
2017-09-27 09:35:00,5.21,5.22,5.2,5.21,99012.0,4.4622,4.4708,4.4536,4.4622,99012.0
2017-09-27 09:40:00,5.21,5.21,5.19,5.2,66432.0,4.4622,4.4622,4.4451,4.4536,66432.0
2017-09-27 09:45:00,5.2,5.21,5.2,5.21,149680.0,4.4536,4.4622,4.4536,4.4622,149680.0
2017-09-27 09:50:00,5.21,5.21,5.19,5.19,133420.0,4.4622,4.4622,4.4451,4.4451,133420.0
2017-09-27 09:55:00,5.19,5.21,5.19,5.2,79820.0,4.4451,4.4622,4.4451,4.4536,79820.0
2017-09-27 10:00:00,5.21,5.22,5.21,5.21,38016.0,4.4622,4.4708,4.4622,4.4622,38016.0
2017-09-27 10:05:00,5.21,5.22,5.21,5.22,41996.0,4.4622,4.4708,4.4622,4.4708,41996.0
2017-09-27 10:10:00,5.22,5.24,5.21,5.24,183776.0,4.4708,4.4879,4.4622,4.4879,183776.0
2017-09-27 10:15:00,5.24,5.24,5.23,5.23,46152.0,4.4879,4.4879,4.4793,4.4793,46152.0
2017-09-27 10:20:00,5.23,5.24,5.23,5.24,31808.0,4.4793,4.4879,4.4793,4.4879,31808.0
2017-09-27 10:25:00,5.24,5.24,5.23,5.23,38076.0,4.4879,4.4879,4.4793,4.4793,38076.0
2017-09-27 10:30:00,5.23,5.23,5.22,5.22,110560.0,4.4793,4.4793,4.4708,4.4708,110560.0
2017-09-27 10:35:00,5.22,5.22,5.19,5.19,65652.0,4.4708,4.4708,4.4451,4.4451,65652.0
2017-09-27 10:40:00,5.19,5.19,5.17,5.18,329148.0,4.4451,4.4451,4.428,4.4365,329148.0
2017-09-27 10:45:00,5.18,5.18,5.15,5.15,90488.0,4.4365,4.4365,4.4108,4.4108,90488.0
2017-09-27 10:50:00,5.15,5.15,5.13,5.13,103736.0,4.4108,4.4108,4.3937,4.3937,103736.0
2017-09-27 10:55:00,5.13,5.16,5.13,5.15,84036.0,4.3937,4.4194,4.3937,4.4108,84036.0
2017-09-27 11:00:00,5.15,5.15,5.15,5.15,67972.0,4.4108,4.4108,4.4108,4.4108,67972.0
2017-09-27 11:05:00,5.14,5.16,5.14,5.16,87120.0,4.4023,4.4194,4.4023,4.4194,87120.0
2017-09-27 11:10:00,5.16,5.16,5.15,5.16,60712.0,4.4194,4.4194,4.4108,4.4194,60712.0
2017-09-27 11:15:00,5.16,5.16,5.16,5.16,29624.0,4.4194,4.4194,4.4194,4.4194,29624.0
2017-09-27 11:20:00,5.16,5.16,5.15,5.16,21332.0,4.4194,4.4194,4.4108,4.4194,21332.0
2017-09-27 11:25:00,5.16,5.16,5.15,5.16,38324.0,4.4194,4.4194,4.4108,4.4194,38324.0
2017-09-27 11:30:00,5.16,5.16,5.15,5.15,53116.0,4.4194,4.4194,4.4108,4.4108,53116.0
2017-09-27 11:35:00,5.15,5.16,5.15,5.16,25856.0,4.4108,4.4194,4.4108,4.4194,25856.0
2017-09-27 11:40:00,5.16,5.16,5.16,5.16,16740.0,4.4194,4.4194,4.4194,4.4194,16740.0
2017-09-27 11:45:00,5.16,5.18,5.15,5.18,320628.0,4.4194,4.4365,4.4108,4.4365,320628.0
2017-09-27 11:50:00,5.18,5.18,5.17,5.18,101776.0,4.4365,4.4365,4.428,4.4365,101776.0
2017-09-27 11:55:00,5.18,5.18,5.17,5.17,46740.0,4.4365,4.4365,4.428,4.428,46740.0
2017-09-27 12:00:00,5.17,5.18,5.17,5.17,76792.0,4.428,4.4365,4.428,4.428,76792.0
2017-09-27 12:05:00,5.17,5.19,5.17,5.18,28420.0,4.428,4.4451,4.428,4.4365,28420.0
2017-09-27 12:10:00,5.18,5.19,5.18,5.18,39260.0,4.4365,4.4451,4.4365,4.4365,39260.0
2017-09-27 12:15:00,5.18,5.18,5.18,5.18,38396.0,4.4365,4.4365,4.4365,4.4365,38396.0
2017-09-27 12:20:00,5.18,5.18,5.17,5.17,83400.0,4.4365,4.4365,4.428,4.428,83400.0
2017-09-27 12:25:00,5.17,5.17,5.16,5.16,24800.0,4.428,4.428,4.4194,4.4194,24800.0
2017-09-27 12:30:00,5.17,5.18,5.16,5.17,98920.0,4.428,4.4365,4.4194,4.428,98920.0
2017-09-27 12:35:00,5.17,5.18,5.17,5.18,20244.0,4.428,4.4365,4.428,4.4365,20244.0
2017-09-27 12:40:00,5.18,5.18,5.17,5.18,42716.0,4.4365,4.4365,4.428,4.4365,42716.0
2017-09-27 12:45:00,5.18,5.18,5.17,5.18,19320.0,4.4365,4.4365,4.428,4.4365,19320.0
2017-09-27 12:50:00,5.18,5.18,5.18,5.18,6000.0,4.4365,4.4365,4.4365,4.4365,6000.0
2017-09-27 12:55:00,5.18,5.18,5.18,5.18,36564.0,4.4365,4.4365,4.4365,4.4365,36564.0
2017-09-27 13:00:00,5.18,5.18,5.18,5.18,20928.0,4.4365,4.4365,4.4365,4.4365,20928.0
2017-09-27 13:05:00,5.18,5.19,5.18,5.19,27256.0,4.4365,4.4451,4.4365,4.4451,27256.0
2017-09-27 13:10:00,5.19,5.2,5.19,5.19,72000.0,4.4451,4.4536,4.4451,4.4451,72000.0
2017-09-27 13:15:00,5.19,5.19,5.18,5.19,38540.0,4.4451,4.4451,4.4365,4.4451,38540.0
2017-09-27 13:20:00,5.19,5.19,5.19,5.19,35316.0,4.4451,4.4451,4.4451,4.4451,35316.0
2017-09-27 13:25:00,5.19,5.2,5.19,5.2,33964.0,4.4451,4.4536,4.4451,4.4536,33964.0
2017-09-27 13:30:00,5.2,5.21,5.2,5.2,50368.0,4.4536,4.4622,4.4536,4.4536,50368.0
2017-09-27 13:35:00,5.2,5.2,5.2,5.2,47892.0,4.4536,4.4536,4.4536,4.4536,47892.0
2017-09-27 13:40:00,5.2,5.22,5.2,5.22,36084.0,4.4536,4.4708,4.4536,4.4708,36084.0
2017-09-27 13:45:00,5.22,5.22,5.21,5.22,53660.0,4.4708,4.4708,4.4622,4.4708,53660.0
2017-09-27 13:50:00,5.22,5.22,5.21,5.22,45900.0,4.4708,4.4708,4.4622,4.4708,45900.0
2017-09-27 13:55:00,5.22,5.23,5.22,5.23,44840.0,4.4708,4.4793,4.4708,4.4793,44840.0
2017-09-27 14:00:00,5.23,5.24,5.23,5.23,62512.0,4.4793,4.4879,4.4793,4.4793,62512.0
2017-09-27 14:05:00,5.23,5.23,5.23,5.23,78380.0,4.4793,4.4793,4.4793,4.4793,78380.0
2017-09-27 14:10:00,5.23,5.24,5.23,5.24,59340.0,4.4793,4.4879,4.4793,4.4879,59340.0
2017-09-27 14:15:00,5.24,5.24,5.23,5.23,70088.0,4.4879,4.4879,4.4793,4.4793,70088.0
2017-09-27 14:20:00,5.23,5.24,5.23,5.24,55956.0,4.4793,4.4879,4.4793,4.4879,55956.0
2017-09-27 14:25:00,5.23,5.23,5.22,5.22,47420.0,4.4793,4.4793,4.4708,4.4708,47420.0
2017-09-27 14:30:00,5.23,5.23,5.22,5.23,81056.0,4.4793,4.4793,4.4708,4.4793,81056.0
2017-09-27 14:35:00,5.23,5.23,5.22,5.23,118924.0,4.4793,4.4793,4.4708,4.4793,118924.0
2017-09-27 14:40:00,5.23,5.23,5.22,5.23,40592.0,4.4793,4.4793,4.4708,4.4793,40592.0
2017-09-27 14:45:00,5.23,5.23,5.22,5.22,104640.0,4.4793,4.4793,4.4708,4.4708,104640.0
2017-09-27 14:50:00,5.22,5.23,5.22,5.22,14800.0,4.4708,4.4793,4.4708,4.4708,14800.0
2017-09-27 14:55:00,5.22,5.23,5.22,5.22,180352.0,4.4708,4.4793,4.4708,4.4708,180352.0
2017-09-27 15:00:00,5.22,5.23,5.22,5.23,60400.0,4.4708,4.4793,4.4708,4.4793,60400.0
2017-09-27 15:05:00,5.23,5.23,5.22,5.22,39120.0,4.4793,4.4793,4.4708,4.4708,39120.0
2017-09-27 15:10:00,5.22,5.23,5.22,5.22,67364.0,4.4708,4.4793,4.4708,4.4708,67364.0
2017-09-27 15:15:00,5.22,5.23,5.22,5.22,67132.0,4.4708,4.4793,4.4708,4.4708,67132.0
2017-09-27 15:20:00,5.22,5.23,5.22,5.23,57476.0,4.4708,4.4793,4.4708,4.4793,57476.0
2017-09-27 15:25:00,5.23,5.23,5.23,5.23,65428.0,4.4793,4.4793,4.4793,4.4793,65428.0
2017-09-27 15:30:00,5.23,5.24,5.23,5.24,60916.0,4.4793,4.4879,4.4793,4.4879,60916.0
2017-09-27 15:35:00,5.24,5.24,5.24,5.24,64520.0,4.4879,4.4879,4.4879,4.4879,64520.0
2017-09-27 15:40:00,5.24,5.24,5.24,5.24,188040.0,4.4879,4.4879,4.4879,4.4879,188040.0
2017-09-27 15:45:00,5.24,5.24,5.23,5.23,125088.0,4.4879,4.4879,4.4793,4.4793,125088.0
2017-09-27 15:50:00,5.23,5.24,5.22,5.23,496296.0,4.4793,4.4879,4.4708,4.4793,496296.0
2017-09-27 15:55:00,5.23,5.23,5.21,5.21,1147652.0,4.4793,4.4793,4.4622,4.4622,1147652.0
2017-09-28 09:30:00,5.2,5.23,5.18,5.22,97248.0,4.4536,4.4793,4.4365,4.4708,97248.0
2017-09-28 09:35:00,5.23,5.23,5.2,5.2,42400.0,4.4793,4.4793,4.4536,4.4536,42400.0
2017-09-28 09:40:00,5.2,5.2,5.17,5.18,167492.0,4.4536,4.4536,4.428,4.4365,167492.0
2017-09-28 09:45:00,5.19,5.21,5.18,5.2,35488.0,4.4451,4.4622,4.4365,4.4536,35488.0
2017-09-28 09:50:00,5.21,5.21,5.2,5.21,36004.0,4.4622,4.4622,4.4536,4.4622,36004.0
2017-09-28 09:55:00,5.2,5.2,5.2,5.2,25692.0,4.4536,4.4536,4.4536,4.4536,25692.0
2017-09-28 10:00:00,5.2,5.2,5.18,5.18,62612.0,4.4536,4.4536,4.4365,4.4365,62612.0
2017-09-28 10:05:00,5.18,5.18,5.18,5.18,57868.0,4.4365,4.4365,4.4365,4.4365,57868.0
2017-09-28 10:10:00,5.18,5.18,5.17,5.18,55540.0,4.4365,4.4365,4.428,4.4365,55540.0
2017-09-28 10:15:00,5.17,5.18,5.17,5.17,40764.0,4.428,4.4365,4.428,4.428,40764.0
2017-09-28 10:20:00,5.17,5.19,5.17,5.19,73228.0,4.428,4.4451,4.428,4.4451,73228.0
2017-09-28 10:25:00,5.19,5.2,5.18,5.18,51676.0,4.4451,4.4536,4.4365,4.4365,51676.0
2017-09-28 10:30:00,5.18,5.18,5.17,5.17,79500.0,4.4365,4.4365,4.428,4.428,79500.0
2017-09-28 10:35:00,5.17,5.17,5.16,5.17,67332.0,4.428,4.428,4.4194,4.428,67332.0
2017-09-28 10:40:00,5.17,5.19,5.16,5.18,109056.0,4.428,4.4451,4.4194,4.4365,109056.0
2017-09-28 10:45:00,5.18,5.19,5.18,5.18,55644.0,4.4365,4.4451,4.4365,4.4365,55644.0
2017-09-28 10:50:00,5.18,5.18,5.18,5.18,4800.0,4.4365,4.4365,4.4365,4.4365,4800.0
2017-09-28 10:55:00,5.18,5.18,5.17,5.18,46504.0,4.4365,4.4365,4.428,4.4365,46504.0
2017-09-28 11:00:00,5.18,5.19,5.18,5.19,66964.0,4.4365,4.4451,4.4365,4.4451,66964.0
2017-09-28 11:05:00,5.19,5.2,5.19,5.2,46016.0,4.4451,4.4536,4.4451,4.4536,46016.0
2017-09-28 11:10:00,5.19,5.2,5.18,5.18,79048.0,4.4451,4.4536,4.4365,4.4365,79048.0
2017-09-28 11:15:00,5.18,5.18,5.15,5.17,335176.0,4.4365,4.4365,4.4108,4.428,335176.0
2017-09-28 11:20:00,5.17,5.17,5.16,5.16,52276.0,4.428,4.428,4.4194,4.4194,52276.0
2017-09-28 11:25:00,5.16,5.17,5.15,5.17,47732.0,4.4194,4.428,4.4108,4.428,47732.0
2017-09-28 11:30:00,5.17,5.18,5.17,5.18,46572.0,4.428,4.4365,4.428,4.4365,46572.0
2017-09-28 11:35:00,5.18,5.18,5.17,5.18,26176.0,4.4365,4.4365,4.428,4.4365,26176.0
2017-09-28 11:40:00,5.18,5.18,5.17,5.18,35248.0,4.4365,4.4365,4.428,4.4365,35248.0
2017-09-28 11:45:00,5.18,5.18,5.18,5.18,44864.0,4.4365,4.4365,4.4365,4.4365,44864.0
2017-09-28 11:50:00,5.18,5.18,5.17,5.17,52072.0,4.4365,4.4365,4.428,4.428,52072.0
2017-09-28 11:55:00,5.17,5.18,5.17,5.18,42232.0,4.428,4.4365,4.428,4.4365,42232.0
2017-09-28 12:00:00,5.18,5.18,5.17,5.17,38068.0,4.4365,4.4365,4.428,4.428,38068.0
2017-09-28 12:05:00,5.17,5.18,5.17,5.17,53860.0,4.428,4.4365,4.428,4.428,53860.0
2017-09-28 12:10:00,5.18,5.18,5.17,5.18,43320.0,4.4365,4.4365,4.428,4.4365,43320.0
2017-09-28 12:15:00,5.18,5.18,5.18,5.18,67332.0,4.4365,4.4365,4.4365,4.4365,67332.0
2017-09-28 12:20:00,5.18,5.18,5.18,5.18,37604.0,4.4365,4.4365,4.4365,4.4365,37604.0
2017-09-28 12:25:00,5.18,5.19,5.18,5.18,69832.0,4.4365,4.4451,4.4365,4.4365,69832.0
2017-09-28 12:30:00,5.18,5.19,5.18,5.18,42080.0,4.4365,4.4451,4.4365,4.4365,42080.0
2017-09-28 12:35:00,5.18,5.18,5.18,5.18,22800.0,4.4365,4.4365,4.4365,4.4365,22800.0
2017-09-28 12:40:00,5.18,5.19,5.18,5.19,53632.0,4.4365,4.4451,4.4365,4.4451,53632.0
2017-09-28 12:45:00,5.19,5.19,5.18,5.19,43220.0,4.4451,4.4451,4.4365,4.4451,43220.0
2017-09-28 12:50:00,5.18,5.19,5.18,5.19,42364.0,4.4365,4.4451,4.4365,4.4451,42364.0
2017-09-28 12:55:00,5.19,5.2,5.19,5.2,65496.0,4.4451,4.4536,4.4451,4.4536,65496.0
2017-09-28 13:00:00,5.2,5.2,5.19,5.2,23892.0,4.4536,4.4536,4.4451,4.4536,23892.0
2017-09-28 13:05:00,5.2,5.2,5.19,5.19,28136.0,4.4536,4.4536,4.4451,4.4451,28136.0
2017-09-28 13:10:00,5.19,5.19,5.19,5.19,12376.0,4.4451,4.4451,4.4451,4.4451,12376.0
2017-09-28 13:15:00,5.19,5.2,5.19,5.2,18468.0,4.4451,4.4536,4.4451,4.4536,18468.0
2017-09-28 13:20:00,5.2,5.2,5.2,5.2,24640.0,4.4536,4.4536,4.4536,4.4536,24640.0
2017-09-28 13:25:00,5.2,5.21,5.2,5.21,80224.0,4.4536,4.4622,4.4536,4.4622,80224.0
2017-09-28 13:30:00,5.21,5.22,5.21,5.21,45024.0,4.4622,4.4708,4.4622,4.4622,45024.0
2017-09-28 13:35:00,5.21,5.21,5.21,5.21,24052.0,4.4622,4.4622,4.4622,4.4622,24052.0
2017-09-28 13:40:00,5.21,5.22,5.21,5.22,52916.0,4.4622,4.4708,4.4622,4.4708,52916.0
2017-09-28 13:45:00,5.22,5.23,5.22,5.23,35156.0,4.4708,4.4793,4.4708,4.4793,35156.0
2017-09-28 13:50:00,5.23,5.23,5.22,5.23,20380.0,4.4793,4.4793,4.4708,4.4793,20380.0
2017-09-28 13:55:00,5.22,5.23,5.22,5.23,32204.0,4.4708,4.4793,4.4708,4.4793,32204.0
2017-09-28 14:00:00,5.23,5.23,5.22,5.22,47008.0,4.4793,4.4793,4.4708,4.4708,47008.0
2017-09-28 14:05:00,5.22,5.22,5.22,5.22,21608.0,4.4708,4.4708,4.4708,4.4708,21608.0
2017-09-28 14:10:00,5.22,5.23,5.22,5.23,84804.0,4.4708,4.4793,4.4708,4.4793,84804.0
2017-09-28 14:15:00,5.23,5.23,5.22,5.22,29736.0,4.4793,4.4793,4.4708,4.4708,29736.0
2017-09-28 14:20:00,5.22,5.23,5.22,5.22,43640.0,4.4708,4.4793,4.4708,4.4708,43640.0
2017-09-28 14:25:00,5.22,5.23,5.21,5.21,167484.0,4.4708,4.4793,4.4622,4.4622,167484.0
2017-09-28 14:30:00,5.21,5.22,5.21,5.21,342248.0,4.4622,4.4708,4.4622,4.4622,342248.0
2017-09-28 14:35:00,5.21,5.21,5.21,5.21,50068.0,4.4622,4.4622,4.4622,4.4622,50068.0
2017-09-28 14:40:00,5.21,5.21,5.2,5.2,203044.0,4.4622,4.4622,4.4536,4.4536,203044.0
2017-09-28 14:45:00,5.21,5.21,5.2,5.21,52904.0,4.4622,4.4622,4.4536,4.4622,52904.0
2017-09-28 14:50:00,5.21,5.21,5.2,5.2,92948.0,4.4622,4.4622,4.4536,4.4536,92948.0
2017-09-28 14:55:00,5.2,5.21,5.2,5.21,172380.0,4.4536,4.4622,4.4536,4.4622,172380.0
2017-09-28 15:00:00,5.21,5.21,5.21,5.21,42872.0,4.4622,4.4622,4.4622,4.4622,42872.0
2017-09-28 15:05:00,5.21,5.21,5.21,5.21,33624.0,4.4622,4.4622,4.4622,4.4622,33624.0
2017-09-28 15:10:00,5.21,5.21,5.2,5.2,68376.0,4.4622,4.4622,4.4536,4.4536,68376.0
2017-09-28 15:15:00,5.2,5.2,5.19,5.19,46188.0,4.4536,4.4536,4.4451,4.4451,46188.0
2017-09-28 15:20:00,5.19,5.2,5.19,5.19,37428.0,4.4451,4.4536,4.4451,4.4451,37428.0
2017-09-28 15:25:00,5.19,5.19,5.18,5.18,66860.0,4.4451,4.4451,4.4365,4.4365,66860.0
2017-09-28 15:30:00,5.19,5.2,5.18,5.2,137376.0,4.4451,4.4536,4.4365,4.4536,137376.0
2017-09-28 15:35:00,5.2,5.2,5.19,5.2,94708.0,4.4536,4.4536,4.4451,4.4536,94708.0
2017-09-28 15:40:00,5.2,5.21,5.2,5.21,125196.0,4.4536,4.4622,4.4536,4.4622,125196.0
2017-09-28 15:45:00,5.21,5.22,5.2,5.2,195460.0,4.4622,4.4708,4.4536,4.4536,195460.0
2017-09-28 15:50:00,5.2,5.21,5.2,5.2,254412.0,4.4536,4.4622,4.4536,4.4536,254412.0
2017-09-28 15:55:00,5.2,5.2,5.2,5.2,455876.0,4.4536,4.4536,4.4536,4.4536,455876.0
2017-09-29 09:30:00,5.2,5.21,5.19,5.19,209428.0,4.4536,4.4622,4.4451,4.4451,209428.0
2017-09-29 09:35:00,5.2,5.2,5.16,5.16,78904.0,4.4536,4.4536,4.4194,4.4194,78904.0
2017-09-29 09:40:00,5.16,5.17,5.14,5.16,64192.0,4.4194,4.428,4.4023,4.4194,64192.0
2017-09-29 09:45:00,5.16,5.17,5.15,5.17,52004.0,4.4194,4.428,4.4108,4.428,52004.0
2017-09-29 09:50:00,5.17,5.18,5.16,5.16,43432.0,4.428,4.4365,4.4194,4.4194,43432.0
2017-09-29 09:55:00,5.16,5.2,5.16,5.2,36620.0,4.4194,4.4536,4.4194,4.4536,36620.0
2017-09-29 10:00:00,5.2,5.2,5.17,5.18,49564.0,4.4536,4.4536,4.428,4.4365,49564.0
2017-09-29 10:05:00,5.18,5.21,5.18,5.19,95136.0,4.4365,4.4622,4.4365,4.4451,95136.0
2017-09-29 10:10:00,5.19,5.21,5.19,5.2,60652.0,4.4451,4.4622,4.4451,4.4536,60652.0
2017-09-29 10:15:00,5.2,5.21,5.19,5.2,39968.0,4.4536,4.4622,4.4451,4.4536,39968.0
2017-09-29 10:20:00,5.2,5.21,5.2,5.2,46400.0,4.4536,4.4622,4.4536,4.4536,46400.0
2017-09-29 10:25:00,5.2,5.21,5.19,5.19,36892.0,4.4536,4.4622,4.4451,4.4451,36892.0
2017-09-29 10:30:00,5.19,5.2,5.19,5.2,32168.0,4.4451,4.4536,4.4451,4.4536,32168.0
2017-09-29 10:35:00,5.2,5.21,5.2,5.21,33824.0,4.4536,4.4622,4.4536,4.4622,33824.0
2017-09-29 10:40:00,5.21,5.21,5.2,5.2,46860.0,4.4622,4.4622,4.4536,4.4536,46860.0
2017-09-29 10:45:00,5.2,5.2,5.19,5.2,72348.0,4.4536,4.4536,4.4451,4.4536,72348.0
2017-09-29 10:50:00,5.2,5.21,5.19,5.2,20960.0,4.4536,4.4622,4.4451,4.4536,20960.0
2017-09-29 10:55:00,5.2,5.2,5.19,5.2,45560.0,4.4536,4.4536,4.4451,4.4536,45560.0
2017-09-29 11:00:00,5.19,5.2,5.19,5.19,17904.0,4.4451,4.4536,4.4451,4.4451,17904.0
2017-09-29 11:05:00,5.19,5.19,5.18,5.18,41404.0,4.4451,4.4451,4.4365,4.4365,41404.0
2017-09-29 11:10:00,5.18,5.18,5.18,5.18,56200.0,4.4365,4.4365,4.4365,4.4365,56200.0
2017-09-29 11:15:00,5.18,5.18,5.18,5.18,30000.0,4.4365,4.4365,4.4365,4.4365,30000.0
2017-09-29 11:20:00,5.18,5.18,5.18,5.18,26080.0,4.4365,4.4365,4.4365,4.4365,26080.0
2017-09-29 11:25:00,5.18,5.18,5.18,5.18,38396.0,4.4365,4.4365,4.4365,4.4365,38396.0
2017-09-29 11:30:00,5.18,5.18,5.18,5.18,28748.0,4.4365,4.4365,4.4365,4.4365,28748.0
2017-09-29 11:35:00,5.18,5.18,5.17,5.17,64520.0,4.4365,4.4365,4.428,4.428,64520.0
2017-09-29 11:40:00,5.17,5.17,5.16,5.16,86928.0,4.428,4.428,4.4194,4.4194,86928.0
2017-09-29 11:45:00,5.16,5.17,5.16,5.17,61816.0,4.4194,4.428,4.4194,4.428,61816.0
2017-09-29 11:50:00,5.17,5.18,5.17,5.17,63500.0,4.428,4.4365,4.428,4.428,63500.0
2017-09-29 11:55:00,5.17,5.17,5.16,5.17,53624.0,4.428,4.428,4.4194,4.428,53624.0
2017-09-29 12:00:00,5.17,5.17,5.17,5.17,86628.0,4.428,4.428,4.428,4.428,86628.0
2017-09-29 12:05:00,5.17,5.17,5.16,5.17,83492.0,4.428,4.428,4.4194,4.428,83492.0
2017-09-29 12:10:00,5.17,5.17,5.16,5.16,19376.0,4.428,4.428,4.4194,4.4194,19376.0
2017-09-29 12:15:00,5.16,5.17,5.16,5.16,31976.0,4.4194,4.428,4.4194,4.4194,31976.0
2017-09-29 12:20:00,5.16,5.16,5.16,5.16,6000.0,4.4194,4.4194,4.4194,4.4194,6000.0
2017-09-29 12:25:00,5.16,5.16,5.15,5.15,57760.0,4.4194,4.4194,4.4108,4.4108,57760.0
2017-09-29 12:30:00,5.16,5.16,5.15,5.16,40312.0,4.4194,4.4194,4.4108,4.4194,40312.0
2017-09-29 12:35:00,5.16,5.16,5.15,5.15,40540.0,4.4194,4.4194,4.4108,4.4108,40540.0
2017-09-29 12:40:00,5.15,5.15,5.14,5.14,36876.0,4.4108,4.4108,4.4023,4.4023,36876.0
2017-09-29 12:45:00,5.14,5.14,5.14,5.14,26788.0,4.4023,4.4023,4.4023,4.4023,26788.0
2017-09-29 12:50:00,5.14,5.14,5.14,5.14,26200.0,4.4023,4.4023,4.4023,4.4023,26200.0
2017-09-29 12:55:00,5.14,5.14,5.13,5.14,17268.0,4.4023,4.4023,4.3937,4.4023,17268.0
2017-09-29 13:00:00,5.14,5.14,5.13,5.14,134180.0,4.4023,4.4023,4.3937,4.4023,134180.0
2017-09-29 13:05:00,5.14,5.15,5.14,5.14,87864.0,4.4023,4.4108,4.4023,4.4023,87864.0
2017-09-29 13:10:00,5.14,5.14,5.14,5.14,39628.0,4.4023,4.4023,4.4023,4.4023,39628.0
2017-09-29 13:15:00,5.14,5.14,5.14,5.14,32416.0,4.4023,4.4023,4.4023,4.4023,32416.0
2017-09-29 13:20:00,5.14,5.14,5.13,5.14,39104.0,4.4023,4.4023,4.3937,4.4023,39104.0
2017-09-29 13:25:00,5.14,5.14,5.14,5.14,26580.0,4.4023,4.4023,4.4023,4.4023,26580.0
2017-09-29 13:30:00,5.14,5.15,5.14,5.15,28688.0,4.4023,4.4108,4.4023,4.4108,28688.0
2017-09-29 13:35:00,5.15,5.16,5.15,5.16,58104.0,4.4108,4.4194,4.4108,4.4194,58104.0
2017-09-29 13:40:00,5.15,5.15,5.14,5.15,32660.0,4.4108,4.4108,4.4023,4.4108,32660.0
2017-09-29 13:45:00,5.15,5.16,5.15,5.15,86640.0,4.4108,4.4194,4.4108,4.4108,86640.0
2017-09-29 13:50:00,5.15,5.16,5.15,5.15,52272.0,4.4108,4.4194,4.4108,4.4108,52272.0
2017-09-29 13:55:00,5.15,5.16,5.15,5.16,24400.0,4.4108,4.4194,4.4108,4.4194,24400.0
2017-09-29 14:00:00,5.16,5.16,5.15,5.15,94852.0,4.4194,4.4194,4.4108,4.4108,94852.0
2017-09-29 14:05:00,5.15,5.15,5.14,5.14,58180.0,4.4108,4.4108,4.4023,4.4023,58180.0
2017-09-29 14:10:00,5.14,5.15,5.14,5.14,54128.0,4.4023,4.4108,4.4023,4.4023,54128.0
2017-09-29 14:15:00,5.15,5.15,5.14,5.14,27464.0,4.4108,4.4108,4.4023,4.4023,27464.0
2017-09-29 14:20:00,5.14,5.15,5.14,5.14,64804.0,4.4023,4.4108,4.4023,4.4023,64804.0
2017-09-29 14:25:00,5.14,5.14,5.14,5.14,38020.0,4.4023,4.4023,4.4023,4.4023,38020.0
2017-09-29 14:30:00,5.14,5.14,5.14,5.14,39648.0,4.4023,4.4023,4.4023,4.4023,39648.0
2017-09-29 14:35:00,5.14,5.14,5.13,5.13,59600.0,4.4023,4.4023,4.3937,4.3937,59600.0
2017-09-29 14:40:00,5.13,5.14,5.13,5.13,36896.0,4.3937,4.4023,4.3937,4.3937,36896.0
2017-09-29 14:45:00,5.13,5.14,5.13,5.14,40424.0,4.3937,4.4023,4.3937,4.4023,40424.0
2017-09-29 14:50:00,5.14,5.16,5.14,5.16,39860.0,4.4023,4.4194,4.4023,4.4194,39860.0
2017-09-29 14:55:00,5.15,5.15,5.15,5.15,123928.0,4.4108,4.4108,4.4108,4.4108,123928.0
2017-09-29 15:00:00,5.15,5.15,5.15,5.15,42900.0,4.4108,4.4108,4.4108,4.4108,42900.0
2017-09-29 15:05:00,5.15,5.15,5.14,5.15,47680.0,4.4108,4.4108,4.4023,4.4108,47680.0
2017-09-29 15:10:00,5.15,5.15,5.14,5.15,34352.0,4.4108,4.4108,4.4023,4.4108,34352.0
2017-09-29 15:15:00,5.15,5.15,5.15,5.15,24888.0,4.4108,4.4108,4.4108,4.4108,24888.0
2017-09-29 15:20:00,5.15,5.15,5.15,5.15,51592.0,4.4108,4.4108,4.4108,4.4108,51592.0
2017-09-29 15:25:00,5.15,5.16,5.15,5.15,61492.0,4.4108,4.4194,4.4108,4.4108,61492.0
2017-09-29 15:30:00,5.15,5.15,5.15,5.15,63248.0,4.4108,4.4108,4.4108,4.4108,63248.0
2017-09-29 15:35:00,5.15,5.16,5.15,5.15,105528.0,4.4108,4.4194,4.4108,4.4108,105528.0
2017-09-29 15:40:00,5.16,5.16,5.15,5.15,78908.0,4.4194,4.4194,4.4108,4.4108,78908.0
2017-09-29 15:45:00,5.15,5.16,5.15,5.16,211284.0,4.4108,4.4194,4.4108,4.4194,211284.0
2017-09-29 15:50:00,5.16,5.16,5.16,5.16,214820.0,4.4194,4.4194,4.4194,4.4194,214820.0
2017-09-29 15:55:00,5.16,5.17,5.16,5.17,671080.0,4.4194,4.428,4.4194,4.428,671080.0
2017-10-02 09:30:00,5.16,5.16,5.09,5.1,146876.0,4.4194,4.4194,4.3594,4.368,146876.0
2017-10-02 09:35:00,5.1,5.12,5.09,5.11,81352.0,4.368,4.3851,4.3594,4.3766,81352.0
2017-10-02 09:40:00,5.11,5.13,5.09,5.12,48648.0,4.3766,4.3937,4.3594,4.3851,48648.0
2017-10-02 09:45:00,5.11,5.12,5.1,5.1,63372.0,4.3766,4.3851,4.368,4.368,63372.0
2017-10-02 09:50:00,5.1,5.11,5.1,5.11,34324.0,4.368,4.3766,4.368,4.3766,34324.0
2017-10-02 09:55:00,5.11,5.11,5.1,5.1,92768.0,4.3766,4.3766,4.368,4.368,92768.0
2017-10-02 10:00:00,5.1,5.13,5.1,5.11,137884.0,4.368,4.3937,4.368,4.3766,137884.0
2017-10-02 10:05:00,5.11,5.12,5.11,5.12,57648.0,4.3766,4.3851,4.3766,4.3851,57648.0
2017-10-02 10:10:00,5.12,5.13,5.11,5.13,49260.0,4.3851,4.3937,4.3766,4.3937,49260.0
2017-10-02 10:15:00,5.12,5.13,5.12,5.12,38916.0,4.3851,4.3937,4.3851,4.3851,38916.0
2017-10-02 10:20:00,5.13,5.13,5.12,5.13,39920.0,4.3937,4.3937,4.3851,4.3937,39920.0
2017-10-02 10:25:00,5.13,5.13,5.11,5.11,51224.0,4.3937,4.3937,4.3766,4.3766,51224.0
2017-10-02 10:30:00,5.11,5.12,5.11,5.12,46136.0,4.3766,4.3851,4.3766,4.3851,46136.0
2017-10-02 10:35:00,5.12,5.13,5.11,5.13,71920.0,4.3851,4.3937,4.3766,4.3937,71920.0
2017-10-02 10:40:00,5.13,5.14,5.12,5.13,88280.0,4.3937,4.4023,4.3851,4.3937,88280.0
2017-10-02 10:45:00,5.14,5.14,5.13,5.13,58528.0,4.4023,4.4023,4.3937,4.3937,58528.0
2017-10-02 10:50:00,5.13,5.13,5.11,5.11,72436.0,4.3937,4.3937,4.3766,4.3766,72436.0
2017-10-02 10:55:00,5.11,5.13,5.11,5.13,37644.0,4.3766,4.3937,4.3766,4.3937,37644.0
2017-10-02 11:00:00,5.13,5.14,5.13,5.14,75628.0,4.3937,4.4023,4.3937,4.4023,75628.0
2017-10-02 11:05:00,5.14,5.14,5.12,5.12,112060.0,4.4023,4.4023,4.3851,4.3851,112060.0
2017-10-02 11:10:00,5.12,5.12,5.12,5.12,48636.0,4.3851,4.3851,4.3851,4.3851,48636.0
2017-10-02 11:15:00,5.12,5.12,5.12,5.12,46068.0,4.3851,4.3851,4.3851,4.3851,46068.0
2017-10-02 11:20:00,5.12,5.13,5.12,5.13,26212.0,4.3851,4.3937,4.3851,4.3937,26212.0
2017-10-02 11:25:00,5.13,5.15,5.13,5.15,84260.0,4.3937,4.4108,4.3937,4.4108,84260.0
2017-10-02 11:30:00,5.15,5.16,5.14,5.15,69612.0,4.4108,4.4194,4.4023,4.4108,69612.0
2017-10-02 11:35:00,5.15,5.15,5.14,5.14,59564.0,4.4108,4.4108,4.4023,4.4023,59564.0
2017-10-02 11:40:00,5.14,5.14,5.14,5.14,19520.0,4.4023,4.4023,4.4023,4.4023,19520.0
2017-10-02 11:45:00,5.14,5.15,5.14,5.15,64048.0,4.4023,4.4108,4.4023,4.4108,64048.0
2017-10-02 11:50:00,5.15,5.15,5.15,5.15,41424.0,4.4108,4.4108,4.4108,4.4108,41424.0
2017-10-02 11:55:00,5.15,5.15,5.14,5.14,51248.0,4.4108,4.4108,4.4023,4.4023,51248.0
2017-10-02 12:00:00,5.14,5.16,5.14,5.15,35660.0,4.4023,4.4194,4.4023,4.4108,35660.0
2017-10-02 12:05:00,5.15,5.15,5.15,5.15,55480.0,4.4108,4.4108,4.4108,4.4108,55480.0
2017-10-02 12:10:00,5.15,5.15,5.14,5.14,63600.0,4.4108,4.4108,4.4023,4.4023,63600.0
2017-10-02 12:15:00,5.14,5.15,5.14,5.14,33172.0,4.4023,4.4108,4.4023,4.4023,33172.0
2017-10-02 12:20:00,5.14,5.14,5.13,5.13,38448.0,4.4023,4.4023,4.3937,4.3937,38448.0
2017-10-02 12:25:00,5.13,5.14,5.13,5.13,48404.0,4.3937,4.4023,4.3937,4.3937,48404.0
2017-10-02 12:30:00,5.13,5.14,5.13,5.13,27600.0,4.3937,4.4023,4.3937,4.3937,27600.0
2017-10-02 12:35:00,5.13,5.13,5.13,5.13,36616.0,4.3937,4.3937,4.3937,4.3937,36616.0
2017-10-02 12:40:00,5.13,5.14,5.13,5.14,31244.0,4.3937,4.4023,4.3937,4.4023,31244.0
2017-10-02 12:45:00,5.14,5.14,5.13,5.13,148760.0,4.4023,4.4023,4.3937,4.3937,148760.0
2017-10-02 12:50:00,5.13,5.13,5.13,5.13,76560.0,4.3937,4.3937,4.3937,4.3937,76560.0
2017-10-02 12:55:00,5.13,5.13,5.13,5.13,24652.0,4.3937,4.3937,4.3937,4.3937,24652.0
2017-10-02 13:00:00,5.13,5.14,5.13,5.14,57356.0,4.3937,4.4023,4.3937,4.4023,57356.0
2017-10-02 13:05:00,5.14,5.14,5.13,5.13,24220.0,4.4023,4.4023,4.3937,4.3937,24220.0
2017-10-02 13:10:00,5.13,5.13,5.13,5.13,25200.0,4.3937,4.3937,4.3937,4.3937,25200.0
2017-10-02 13:15:00,5.13,5.14,5.13,5.13,32632.0,4.3937,4.4023,4.3937,4.3937,32632.0
2017-10-02 13:20:00,5.13,5.13,5.13,5.13,71112.0,4.3937,4.3937,4.3937,4.3937,71112.0
2017-10-02 13:25:00,5.13,5.14,5.13,5.14,21816.0,4.3937,4.4023,4.3937,4.4023,21816.0
2017-10-02 13:30:00,5.14,5.14,5.13,5.14,25280.0,4.4023,4.4023,4.3937,4.4023,25280.0
2017-10-02 13:35:00,5.13,5.14,5.13,5.13,19284.0,4.3937,4.4023,4.3937,4.3937,19284.0
2017-10-02 13:40:00,5.14,5.14,5.14,5.14,21564.0,4.4023,4.4023,4.4023,4.4023,21564.0
2017-10-02 13:45:00,5.14,5.15,5.14,5.15,54220.0,4.4023,4.4108,4.4023,4.4108,54220.0
2017-10-02 13:50:00,5.15,5.15,5.14,5.15,25252.0,4.4108,4.4108,4.4023,4.4108,25252.0
2017-10-02 13:55:00,5.15,5.17,5.15,5.17,46688.0,4.4108,4.428,4.4108,4.428,46688.0
2017-10-02 14:00:00,5.16,5.17,5.16,5.17,31156.0,4.4194,4.428,4.4194,4.428,31156.0
2017-10-02 14:05:00,5.17,5.17,5.16,5.16,41612.0,4.428,4.428,4.4194,4.4194,41612.0
2017-10-02 14:10:00,5.16,5.16,5.15,5.15,28656.0,4.4194,4.4194,4.4108,4.4108,28656.0
2017-10-02 14:15:00,5.15,5.16,5.15,5.16,38124.0,4.4108,4.4194,4.4108,4.4194,38124.0
2017-10-02 14:20:00,5.16,5.16,5.15,5.15,45268.0,4.4194,4.4194,4.4108,4.4108,45268.0
2017-10-02 14:25:00,5.15,5.15,5.15,5.15,24668.0,4.4108,4.4108,4.4108,4.4108,24668.0
2017-10-02 14:30:00,5.15,5.15,5.15,5.15,23756.0,4.4108,4.4108,4.4108,4.4108,23756.0
2017-10-02 14:35:00,5.15,5.16,5.15,5.16,40208.0,4.4108,4.4194,4.4108,4.4194,40208.0
2017-10-02 14:40:00,5.16,5.16,5.15,5.16,34732.0,4.4194,4.4194,4.4108,4.4194,34732.0
2017-10-02 14:45:00,5.16,5.16,5.15,5.16,51624.0,4.4194,4.4194,4.4108,4.4194,51624.0
2017-10-02 14:50:00,5.16,5.16,5.15,5.15,49848.0,4.4194,4.4194,4.4108,4.4108,49848.0
2017-10-02 14:55:00,5.15,5.15,5.14,5.14,32920.0,4.4108,4.4108,4.4023,4.4023,32920.0
2017-10-02 15:00:00,5.14,5.15,5.14,5.14,51952.0,4.4023,4.4108,4.4023,4.4023,51952.0
2017-10-02 15:05:00,5.14,5.15,5.14,5.14,32632.0,4.4023,4.4108,4.4023,4.4023,32632.0
2017-10-02 15:10:00,5.14,5.15,5.14,5.14,57040.0,4.4023,4.4108,4.4023,4.4023,57040.0
2017-10-02 15:15:00,5.14,5.14,5.14,5.14,87860.0,4.4023,4.4023,4.4023,4.4023,87860.0
2017-10-02 15:20:00,5.14,5.14,5.14,5.14,74068.0,4.4023,4.4023,4.4023,4.4023,74068.0
2017-10-02 15:25:00,5.14,5.14,5.13,5.13,121940.0,4.4023,4.4023,4.3937,4.3937,121940.0
2017-10-02 15:30:00,5.13,5.13,5.13,5.13,90128.0,4.3937,4.3937,4.3937,4.3937,90128.0
2017-10-02 15:35:00,5.13,5.13,5.13,5.13,75736.0,4.3937,4.3937,4.3937,4.3937,75736.0
2017-10-02 15:40:00,5.13,5.13,5.12,5.13,241160.0,4.3937,4.3937,4.3851,4.3937,241160.0
2017-10-02 15:45:00,5.13,5.13,5.12,5.13,244224.0,4.3937,4.3937,4.3851,4.3937,244224.0
2017-10-02 15:50:00,5.13,5.13,5.12,5.12,325516.0,4.3937,4.3937,4.3851,4.3851,325516.0
2017-10-02 15:55:00,5.12,5.12,5.12,5.12,473744.0,4.3851,4.3851,4.3851,4.3851,473744.0
2017-10-03 09:30:00,5.13,5.13,5.11,5.12,130508.0,4.3937,4.3937,4.3766,4.3851,130508.0
2017-10-03 09:35:00,5.11,5.12,5.1,5.1,55268.0,4.3766,4.3851,4.368,4.368,55268.0
2017-10-03 09:40:00,5.1,5.1,5.08,5.09,115564.0,4.368,4.368,4.3509,4.3594,115564.0
2017-10-03 09:45:00,5.08,5.09,5.08,5.09,72824.0,4.3509,4.3594,4.3509,4.3594,72824.0
2017-10-03 09:50:00,5.09,5.1,5.08,5.1,45024.0,4.3594,4.368,4.3509,4.368,45024.0
2017-10-03 09:55:00,5.1,5.1,5.09,5.09,33496.0,4.368,4.368,4.3594,4.3594,33496.0
2017-10-03 10:00:00,5.1,5.1,5.09,5.09,83056.0,4.368,4.368,4.3594,4.3594,83056.0
2017-10-03 10:05:00,5.09,5.09,5.08,5.08,18832.0,4.3594,4.3594,4.3509,4.3509,18832.0
2017-10-03 10:10:00,5.08,5.09,5.08,5.08,53420.0,4.3509,4.3594,4.3509,4.3509,53420.0
2017-10-03 10:15:00,5.08,5.09,5.08,5.08,50904.0,4.3509,4.3594,4.3509,4.3509,50904.0
2017-10-03 10:20:00,5.08,5.08,5.07,5.07,51896.0,4.3509,4.3509,4.3423,4.3423,51896.0
2017-10-03 10:25:00,5.07,5.07,5.06,5.07,91064.0,4.3423,4.3423,4.3337,4.3423,91064.0
2017-10-03 10:30:00,5.07,5.07,5.06,5.06,65844.0,4.3423,4.3423,4.3337,4.3337,65844.0
2017-10-03 10:35:00,5.06,5.07,5.06,5.06,48652.0,4.3337,4.3423,4.3337,4.3337,48652.0
2017-10-03 10:40:00,5.07,5.07,5.05,5.06,70780.0,4.3423,4.3423,4.3252,4.3337,70780.0
2017-10-03 10:45:00,5.06,5.06,5.05,5.06,39644.0,4.3337,4.3337,4.3252,4.3337,39644.0
2017-10-03 10:50:00,5.06,5.06,5.04,5.05,112180.0,4.3337,4.3337,4.3166,4.3252,112180.0
2017-10-03 10:55:00,5.05,5.05,5.03,5.05,129408.0,4.3252,4.3252,4.308,4.3252,129408.0
2017-10-03 11:00:00,5.05,5.05,5.04,5.05,24608.0,4.3252,4.3252,4.3166,4.3252,24608.0
2017-10-03 11:05:00,5.05,5.05,5.04,5.04,97856.0,4.3252,4.3252,4.3166,4.3166,97856.0
2017-10-03 11:10:00,5.04,5.04,5.04,5.04,75788.0,4.3166,4.3166,4.3166,4.3166,75788.0
2017-10-03 11:15:00,5.04,5.04,5.03,5.04,25424.0,4.3166,4.3166,4.308,4.3166,25424.0
2017-10-03 11:20:00,5.04,5.05,5.04,5.05,33440.0,4.3166,4.3252,4.3166,4.3252,33440.0
2017-10-03 11:25:00,5.05,5.05,5.03,5.04,84536.0,4.3252,4.3252,4.308,4.3166,84536.0
2017-10-03 11:30:00,5.04,5.04,5.03,5.04,20800.0,4.3166,4.3166,4.308,4.3166,20800.0
2017-10-03 11:35:00,5.04,5.04,5.03,5.03,71692.0,4.3166,4.3166,4.308,4.308,71692.0
2017-10-03 11:40:00,5.03,5.03,5.02,5.02,88544.0,4.308,4.308,4.2995,4.2995,88544.0
2017-10-03 11:45:00,5.03,5.04,5.02,5.03,30168.0,4.308,4.3166,4.2995,4.308,30168.0
2017-10-03 11:50:00,5.03,5.04,5.03,5.03,48160.0,4.308,4.3166,4.308,4.308,48160.0
2017-10-03 11:55:00,5.04,5.04,5.03,5.03,34776.0,4.3166,4.3166,4.308,4.308,34776.0
2017-10-03 12:00:00,5.03,5.04,5.03,5.04,24800.0,4.308,4.3166,4.308,4.3166,24800.0
2017-10-03 12:05:00,5.04,5.05,5.04,5.05,16680.0,4.3166,4.3252,4.3166,4.3252,16680.0
2017-10-03 12:10:00,5.05,5.05,5.04,5.05,17900.0,4.3252,4.3252,4.3166,4.3252,17900.0
2017-10-03 12:15:00,5.05,5.05,5.04,5.04,49036.0,4.3252,4.3252,4.3166,4.3166,49036.0
2017-10-03 12:20:00,5.04,5.04,5.03,5.03,70824.0,4.3166,4.3166,4.308,4.308,70824.0
2017-10-03 12:25:00,5.03,5.04,5.03,5.03,38248.0,4.308,4.3166,4.308,4.308,38248.0
2017-10-03 12:30:00,5.03,5.03,5.03,5.03,116964.0,4.308,4.308,4.308,4.308,116964.0
2017-10-03 12:35:00,5.03,5.03,5.03,5.03,58436.0,4.308,4.308,4.308,4.308,58436.0
2017-10-03 12:40:00,5.03,5.03,5.03,5.03,59220.0,4.308,4.308,4.308,4.308,59220.0
2017-10-03 12:45:00,5.03,5.04,5.03,5.04,30304.0,4.308,4.3166,4.308,4.3166,30304.0
2017-10-03 12:50:00,5.04,5.04,5.04,5.04,17604.0,4.3166,4.3166,4.3166,4.3166,17604.0
2017-10-03 12:55:00,5.04,5.05,5.04,5.04,117768.0,4.3166,4.3252,4.3166,4.3166,117768.0
2017-10-03 13:00:00,5.04,5.04,5.04,5.04,24244.0,4.3166,4.3166,4.3166,4.3166,24244.0
2017-10-03 13:05:00,5.04,5.05,5.04,5.04,62348.0,4.3166,4.3252,4.3166,4.3166,62348.0
2017-10-03 13:10:00,5.04,5.05,5.04,5.04,19800.0,4.3166,4.3252,4.3166,4.3166,19800.0
2017-10-03 13:15:00,5.05,5.05,5.04,5.04,12804.0,4.3252,4.3252,4.3166,4.3166,12804.0
2017-10-03 13:20:00,5.04,5.05,5.04,5.05,11056.0,4.3166,4.3252,4.3166,4.3252,11056.0
2017-10-03 13:25:00,5.05,5.05,5.05,5.05,17028.0,4.3252,4.3252,4.3252,4.3252,17028.0
2017-10-03 13:30:00,5.05,5.05,5.05,5.05,17524.0,4.3252,4.3252,4.3252,4.3252,17524.0
2017-10-03 13:35:00,5.05,5.05,5.04,5.05,48436.0,4.3252,4.3252,4.3166,4.3252,48436.0
2017-10-03 13:40:00,5.05,5.05,5.04,5.04,40648.0,4.3252,4.3252,4.3166,4.3166,40648.0
2017-10-03 13:45:00,5.05,5.05,5.04,5.05,26316.0,4.3252,4.3252,4.3166,4.3252,26316.0
2017-10-03 13:50:00,5.05,5.05,5.05,5.05,10400.0,4.3252,4.3252,4.3252,4.3252,10400.0
2017-10-03 13:55:00,5.05,5.06,5.05,5.05,28860.0,4.3252,4.3337,4.3252,4.3252,28860.0
2017-10-03 14:00:00,5.05,5.06,5.05,5.05,51328.0,4.3252,4.3337,4.3252,4.3252,51328.0
2017-10-03 14:05:00,5.05,5.05,5.04,5.04,112952.0,4.3252,4.3252,4.3166,4.3166,112952.0
2017-10-03 14:10:00,5.04,5.04,5.04,5.04,26180.0,4.3166,4.3166,4.3166,4.3166,26180.0
2017-10-03 14:15:00,5.04,5.04,5.03,5.04,59420.0,4.3166,4.3166,4.308,4.3166,59420.0
2017-10-03 14:20:00,5.04,5.04,5.03,5.03,28120.0,4.3166,4.3166,4.308,4.308,28120.0
2017-10-03 14:25:00,5.03,5.03,5.03,5.03,29976.0,4.308,4.308,4.308,4.308,29976.0
2017-10-03 14:30:00,5.03,5.03,5.03,5.03,52640.0,4.308,4.308,4.308,4.308,52640.0
2017-10-03 14:35:00,5.03,5.03,5.03,5.03,28056.0,4.308,4.308,4.308,4.308,28056.0
2017-10-03 14:40:00,5.03,5.04,5.03,5.04,23252.0,4.308,4.3166,4.308,4.3166,23252.0
2017-10-03 14:45:00,5.04,5.04,5.03,5.03,27540.0,4.3166,4.3166,4.308,4.308,27540.0
2017-10-03 14:50:00,5.03,5.04,5.03,5.04,19952.0,4.308,4.3166,4.308,4.3166,19952.0
2017-10-03 14:55:00,5.04,5.04,5.04,5.04,43448.0,4.3166,4.3166,4.3166,4.3166,43448.0
2017-10-03 15:00:00,5.04,5.05,5.04,5.05,66836.0,4.3166,4.3252,4.3166,4.3252,66836.0
2017-10-03 15:05:00,5.05,5.05,5.05,5.05,26728.0,4.3252,4.3252,4.3252,4.3252,26728.0
2017-10-03 15:10:00,5.05,5.05,5.04,5.05,80632.0,4.3252,4.3252,4.3166,4.3252,80632.0
2017-10-03 15:15:00,5.05,5.05,5.05,5.05,70476.0,4.3252,4.3252,4.3252,4.3252,70476.0
2017-10-03 15:20:00,5.05,5.06,5.05,5.05,126204.0,4.3252,4.3337,4.3252,4.3252,126204.0
2017-10-03 15:25:00,5.05,5.06,5.05,5.05,56108.0,4.3252,4.3337,4.3252,4.3252,56108.0
2017-10-03 15:30:00,5.05,5.06,5.05,5.05,81432.0,4.3252,4.3337,4.3252,4.3252,81432.0
2017-10-03 15:35:00,5.05,5.06,5.05,5.06,112288.0,4.3252,4.3337,4.3252,4.3337,112288.0
2017-10-03 15:40:00,5.06,5.06,5.05,5.06,122360.0,4.3337,4.3337,4.3252,4.3337,122360.0
2017-10-03 15:45:00,5.06,5.06,5.05,5.05,111644.0,4.3337,4.3337,4.3252,4.3252,111644.0
2017-10-03 15:50:00,5.05,5.06,5.05,5.06,122132.0,4.3252,4.3337,4.3252,4.3337,122132.0
2017-10-03 15:55:00,5.06,5.06,5.05,5.05,403896.0,4.3337,4.3337,4.3252,4.3252,403896.0
2017-10-04 09:30:00,5.02,5.06,5.02,5.06,139380.0,4.2995,4.3337,4.2995,4.3337,139380.0
2017-10-04 09:35:00,5.07,5.07,5.05,5.05,22000.0,4.3423,4.3423,4.3252,4.3252,22000.0
2017-10-04 09:40:00,5.05,5.05,5.02,5.05,80000.0,4.3252,4.3252,4.2995,4.3252,80000.0
2017-10-04 09:45:00,5.04,5.04,5.03,5.03,33896.0,4.3166,4.3166,4.308,4.308,33896.0
2017-10-04 09:50:00,5.03,5.03,5.01,5.01,33904.0,4.308,4.308,4.2909,4.2909,33904.0
2017-10-04 09:55:00,5.01,5.03,5.01,5.03,52844.0,4.2909,4.308,4.2909,4.308,52844.0
2017-10-04 10:00:00,5.03,5.03,5.02,5.03,35552.0,4.308,4.308,4.2995,4.308,35552.0
2017-10-04 10:05:00,5.03,5.03,5.02,5.02,37076.0,4.308,4.308,4.2995,4.2995,37076.0
2017-10-04 10:10:00,5.02,5.03,5.02,5.02,51132.0,4.2995,4.308,4.2995,4.2995,51132.0
2017-10-04 10:15:00,5.02,5.03,5.02,5.02,46200.0,4.2995,4.308,4.2995,4.2995,46200.0
2017-10-04 10:20:00,5.02,5.03,5.02,5.03,18528.0,4.2995,4.308,4.2995,4.308,18528.0
2017-10-04 10:25:00,5.03,5.04,5.03,5.04,57408.0,4.308,4.3166,4.308,4.3166,57408.0
2017-10-04 10:30:00,5.04,5.04,5.04,5.04,35680.0,4.3166,4.3166,4.3166,4.3166,35680.0
2017-10-04 10:35:00,5.04,5.04,5.03,5.03,46048.0,4.3166,4.3166,4.308,4.308,46048.0
2017-10-04 10:40:00,5.03,5.04,5.03,5.03,45700.0,4.308,4.3166,4.308,4.308,45700.0
2017-10-04 10:45:00,5.03,5.03,5.03,5.03,24648.0,4.308,4.308,4.308,4.308,24648.0
2017-10-04 10:50:00,5.03,5.03,5.02,5.03,19948.0,4.308,4.308,4.2995,4.308,19948.0
2017-10-04 10:55:00,5.03,5.03,5.02,5.02,38928.0,4.308,4.308,4.2995,4.2995,38928.0
2017-10-04 11:00:00,5.02,5.03,5.02,5.03,77800.0,4.2995,4.308,4.2995,4.308,77800.0
2017-10-04 11:05:00,5.03,5.03,5.02,5.03,21152.0,4.308,4.308,4.2995,4.308,21152.0
2017-10-04 11:10:00,5.03,5.03,5.03,5.03,37896.0,4.308,4.308,4.308,4.308,37896.0
2017-10-04 11:15:00,5.03,5.04,5.03,5.04,26840.0,4.308,4.3166,4.308,4.3166,26840.0
2017-10-04 11:20:00,5.04,5.04,5.04,5.04,27664.0,4.3166,4.3166,4.3166,4.3166,27664.0
2017-10-04 11:25:00,5.04,5.05,5.03,5.03,84336.0,4.3166,4.3252,4.308,4.308,84336.0
2017-10-04 11:30:00,5.03,5.03,5.03,5.03,29648.0,4.308,4.308,4.308,4.308,29648.0
2017-10-04 11:35:00,5.03,5.03,5.03,5.03,19260.0,4.308,4.308,4.308,4.308,19260.0
2017-10-04 11:40:00,5.03,5.04,5.03,5.03,23860.0,4.308,4.3166,4.308,4.308,23860.0
2017-10-04 11:45:00,5.03,5.04,5.03,5.03,17108.0,4.308,4.3166,4.308,4.308,17108.0
2017-10-04 11:50:00,5.03,5.04,5.03,5.03,37080.0,4.308,4.3166,4.308,4.308,37080.0
2017-10-04 11:55:00,5.03,5.04,5.03,5.04,14892.0,4.308,4.3166,4.308,4.3166,14892.0
2017-10-04 12:00:00,5.04,5.04,5.03,5.04,65120.0,4.3166,4.3166,4.308,4.3166,65120.0
2017-10-04 12:05:00,5.04,5.04,5.04,5.04,9000.0,4.3166,4.3166,4.3166,4.3166,9000.0
2017-10-04 12:10:00,5.04,5.05,5.04,5.04,49808.0,4.3166,4.3252,4.3166,4.3166,49808.0
2017-10-04 12:15:00,5.04,5.04,5.04,5.04,29252.0,4.3166,4.3166,4.3166,4.3166,29252.0
2017-10-04 12:20:00,5.04,5.05,5.04,5.05,55616.0,4.3166,4.3252,4.3166,4.3252,55616.0
2017-10-04 12:25:00,5.05,5.05,5.04,5.05,40396.0,4.3252,4.3252,4.3166,4.3252,40396.0
2017-10-04 12:30:00,5.05,5.05,5.05,5.05,83904.0,4.3252,4.3252,4.3252,4.3252,83904.0
2017-10-04 12:35:00,5.05,5.06,5.05,5.05,93960.0,4.3252,4.3337,4.3252,4.3252,93960.0
2017-10-04 12:40:00,5.05,5.05,5.05,5.05,22712.0,4.3252,4.3252,4.3252,4.3252,22712.0
2017-10-04 12:45:00,5.05,5.06,5.05,5.06,44504.0,4.3252,4.3337,4.3252,4.3337,44504.0
2017-10-04 12:50:00,5.06,5.06,5.06,5.06,23632.0,4.3337,4.3337,4.3337,4.3337,23632.0
2017-10-04 12:55:00,5.06,5.07,5.06,5.07,31588.0,4.3337,4.3423,4.3337,4.3423,31588.0
2017-10-04 13:00:00,5.06,5.07,5.06,5.07,12336.0,4.3337,4.3423,4.3337,4.3423,12336.0
2017-10-04 13:05:00,5.07,5.07,5.06,5.07,38512.0,4.3423,4.3423,4.3337,4.3423,38512.0
2017-10-04 13:10:00,5.07,5.07,5.06,5.07,18820.0,4.3423,4.3423,4.3337,4.3423,18820.0
2017-10-04 13:15:00,5.07,5.07,5.06,5.06,33520.0,4.3423,4.3423,4.3337,4.3337,33520.0
2017-10-04 13:20:00,5.06,5.07,5.06,5.07,40204.0,4.3337,4.3423,4.3337,4.3423,40204.0
2017-10-04 13:25:00,5.07,5.07,5.07,5.07,28456.0,4.3423,4.3423,4.3423,4.3423,28456.0
2017-10-04 13:30:00,5.07,5.07,5.07,5.07,29920.0,4.3423,4.3423,4.3423,4.3423,29920.0
2017-10-04 13:35:00,5.07,5.07,5.06,5.06,38380.0,4.3423,4.3423,4.3337,4.3337,38380.0
2017-10-04 13:40:00,5.06,5.06,5.05,5.06,14116.0,4.3337,4.3337,4.3252,4.3337,14116.0
2017-10-04 13:45:00,5.06,5.06,5.05,5.05,39504.0,4.3337,4.3337,4.3252,4.3252,39504.0
2017-10-04 13:50:00,5.05,5.05,5.04,5.04,66232.0,4.3252,4.3252,4.3166,4.3166,66232.0
2017-10-04 13:55:00,5.04,5.04,5.04,5.04,29860.0,4.3166,4.3166,4.3166,4.3166,29860.0
2017-10-04 14:00:00,5.04,5.05,5.04,5.05,51348.0,4.3166,4.3252,4.3166,4.3252,51348.0
2017-10-04 14:05:00,5.05,5.05,5.05,5.05,30936.0,4.3252,4.3252,4.3252,4.3252,30936.0
2017-10-04 14:10:00,5.05,5.05,5.05,5.05,94776.0,4.3252,4.3252,4.3252,4.3252,94776.0
2017-10-04 14:15:00,5.05,5.05,5.04,5.05,36908.0,4.3252,4.3252,4.3166,4.3252,36908.0
2017-10-04 14:20:00,5.04,5.05,5.04,5.05,49780.0,4.3166,4.3252,4.3166,4.3252,49780.0
2017-10-04 14:25:00,5.05,5.05,5.05,5.05,25056.0,4.3252,4.3252,4.3252,4.3252,25056.0
2017-10-04 14:30:00,5.05,5.06,5.05,5.06,33856.0,4.3252,4.3337,4.3252,4.3337,33856.0
2017-10-04 14:35:00,5.06,5.06,5.05,5.06,44196.0,4.3337,4.3337,4.3252,4.3337,44196.0
2017-10-04 14:40:00,5.06,5.06,5.05,5.06,40572.0,4.3337,4.3337,4.3252,4.3337,40572.0
2017-10-04 14:45:00,5.06,5.06,5.06,5.06,10348.0,4.3337,4.3337,4.3337,4.3337,10348.0
2017-10-04 14:50:00,5.06,5.07,5.06,5.07,16236.0,4.3337,4.3423,4.3337,4.3423,16236.0
2017-10-04 14:55:00,5.07,5.07,5.06,5.06,72740.0,4.3423,4.3423,4.3337,4.3337,72740.0
2017-10-04 15:00:00,5.06,5.07,5.06,5.07,67860.0,4.3337,4.3423,4.3337,4.3423,67860.0
2017-10-04 15:05:00,5.07,5.07,5.06,5.07,70976.0,4.3423,4.3423,4.3337,4.3423,70976.0
2017-10-04 15:10:00,5.06,5.07,5.06,5.07,11200.0,4.3337,4.3423,4.3337,4.3423,11200.0
2017-10-04 15:15:00,5.07,5.07,5.06,5.07,41508.0,4.3423,4.3423,4.3337,4.3423,41508.0
2017-10-04 15:20:00,5.07,5.07,5.07,5.07,28172.0,4.3423,4.3423,4.3423,4.3423,28172.0
2017-10-04 15:25:00,5.07,5.07,5.06,5.07,65224.0,4.3423,4.3423,4.3337,4.3423,65224.0
2017-10-04 15:30:00,5.07,5.07,5.06,5.06,114696.0,4.3423,4.3423,4.3337,4.3337,114696.0
2017-10-04 15:35:00,5.06,5.06,5.05,5.05,106496.0,4.3337,4.3337,4.3252,4.3252,106496.0
2017-10-04 15:40:00,5.05,5.06,5.05,5.06,119364.0,4.3252,4.3337,4.3252,4.3337,119364.0
2017-10-04 15:45:00,5.06,5.06,5.06,5.06,100612.0,4.3337,4.3337,4.3337,4.3337,100612.0
2017-10-04 15:50:00,5.06,5.06,5.06,5.06,109584.0,4.3337,4.3337,4.3337,4.3337,109584.0
2017-10-04 15:55:00,5.06,5.06,5.06,5.06,250856.0,4.3337,4.3337,4.3337,4.3337,250856.0
2017-10-05 09:30:00,5.08,5.08,5.06,5.06,63644.0,4.3509,4.3509,4.3337,4.3337,63644.0
2017-10-05 09:35:00,5.06,5.09,5.06,5.08,119420.0,4.3337,4.3594,4.3337,4.3509,119420.0
2017-10-05 09:40:00,5.08,5.09,5.07,5.07,44704.0,4.3509,4.3594,4.3423,4.3423,44704.0
2017-10-05 09:45:00,5.08,5.09,5.07,5.09,38724.0,4.3509,4.3594,4.3423,4.3594,38724.0
2017-10-05 09:50:00,5.09,5.1,5.09,5.1,23820.0,4.3594,4.368,4.3594,4.368,23820.0
2017-10-05 09:55:00,5.1,5.1,5.09,5.09,28640.0,4.368,4.368,4.3594,4.3594,28640.0
2017-10-05 10:00:00,5.09,5.09,5.08,5.08,65364.0,4.3594,4.3594,4.3509,4.3509,65364.0
2017-10-05 10:05:00,5.08,5.09,5.08,5.08,46256.0,4.3509,4.3594,4.3509,4.3509,46256.0
2017-10-05 10:10:00,5.08,5.09,5.08,5.09,124600.0,4.3509,4.3594,4.3509,4.3594,124600.0
2017-10-05 10:15:00,5.09,5.1,5.09,5.1,36200.0,4.3594,4.368,4.3594,4.368,36200.0
2017-10-05 10:20:00,5.1,5.11,5.09,5.1,40608.0,4.368,4.3766,4.3594,4.368,40608.0
2017-10-05 10:25:00,5.11,5.11,5.1,5.1,33576.0,4.3766,4.3766,4.368,4.368,33576.0
2017-10-05 10:30:00,5.1,5.1,5.1,5.1,47432.0,4.368,4.368,4.368,4.368,47432.0
2017-10-05 10:35:00,5.1,5.1,5.1,5.1,33228.0,4.368,4.368,4.368,4.368,33228.0
2017-10-05 10:40:00,5.1,5.1,5.1,5.1,22648.0,4.368,4.368,4.368,4.368,22648.0
2017-10-05 10:45:00,5.1,5.1,5.09,5.1,35832.0,4.368,4.368,4.3594,4.368,35832.0
2017-10-05 10:50:00,5.1,5.1,5.09,5.1,20680.0,4.368,4.368,4.3594,4.368,20680.0
2017-10-05 10:55:00,5.1,5.1,5.09,5.09,46556.0,4.368,4.368,4.3594,4.3594,46556.0
2017-10-05 11:00:00,5.09,5.1,5.09,5.09,15624.0,4.3594,4.368,4.3594,4.3594,15624.0
2017-10-05 11:05:00,5.09,5.09,5.09,5.09,12844.0,4.3594,4.3594,4.3594,4.3594,12844.0
2017-10-05 11:10:00,5.09,5.09,5.08,5.09,51752.0,4.3594,4.3594,4.3509,4.3594,51752.0
2017-10-05 11:15:00,5.09,5.09,5.09,5.09,34612.0,4.3594,4.3594,4.3594,4.3594,34612.0
2017-10-05 11:20:00,5.09,5.09,5.09,5.09,58800.0,4.3594,4.3594,4.3594,4.3594,58800.0
2017-10-05 11:25:00,5.09,5.09,5.08,5.09,34660.0,4.3594,4.3594,4.3509,4.3594,34660.0
2017-10-05 11:30:00,5.09,5.09,5.08,5.08,30840.0,4.3594,4.3594,4.3509,4.3509,30840.0
2017-10-05 11:35:00,5.08,5.08,5.07,5.08,22672.0,4.3509,4.3509,4.3423,4.3509,22672.0
2017-10-05 11:40:00,5.08,5.08,5.08,5.08,24400.0,4.3509,4.3509,4.3509,4.3509,24400.0
2017-10-05 11:45:00,5.09,5.1,5.09,5.1,32936.0,4.3594,4.368,4.3594,4.368,32936.0
2017-10-05 11:50:00,5.1,5.11,5.09,5.1,32928.0,4.368,4.3766,4.3594,4.368,32928.0
2017-10-05 11:55:00,5.11,5.12,5.1,5.12,102076.0,4.3766,4.3851,4.368,4.3851,102076.0
2017-10-05 12:00:00,5.12,5.13,5.12,5.13,55840.0,4.3851,4.3937,4.3851,4.3937,55840.0
2017-10-05 12:05:00,5.13,5.13,5.12,5.12,49632.0,4.3937,4.3937,4.3851,4.3851,49632.0
2017-10-05 12:10:00,5.12,5.12,5.11,5.12,22624.0,4.3851,4.3851,4.3766,4.3851,22624.0
2017-10-05 12:15:00,5.11,5.12,5.11,5.12,28124.0,4.3766,4.3851,4.3766,4.3851,28124.0
2017-10-05 12:20:00,5.12,5.12,5.12,5.12,2000.0,4.3851,4.3851,4.3851,4.3851,2000.0
2017-10-05 12:25:00,5.12,5.12,5.1,5.11,38288.0,4.3851,4.3851,4.368,4.3766,38288.0
2017-10-05 12:30:00,5.1,5.11,5.1,5.11,21580.0,4.368,4.3766,4.368,4.3766,21580.0
2017-10-05 12:35:00,5.11,5.12,5.1,5.11,31308.0,4.3766,4.3851,4.368,4.3766,31308.0
2017-10-05 12:40:00,5.11,5.11,5.11,5.11,16948.0,4.3766,4.3766,4.3766,4.3766,16948.0
2017-10-05 12:45:00,5.11,5.11,5.11,5.11,20724.0,4.3766,4.3766,4.3766,4.3766,20724.0
2017-10-05 12:50:00,5.11,5.11,5.1,5.11,32068.0,4.3766,4.3766,4.368,4.3766,32068.0
2017-10-05 12:55:00,5.1,5.11,5.1,5.11,42936.0,4.368,4.3766,4.368,4.3766,42936.0
2017-10-05 13:00:00,5.11,5.11,5.11,5.11,46604.0,4.3766,4.3766,4.3766,4.3766,46604.0
2017-10-05 13:05:00,5.11,5.12,5.11,5.11,122604.0,4.3766,4.3851,4.3766,4.3766,122604.0
2017-10-05 13:10:00,5.11,5.11,5.1,5.11,21368.0,4.3766,4.3766,4.368,4.3766,21368.0
2017-10-05 13:15:00,5.11,5.11,5.1,5.1,27852.0,4.3766,4.3766,4.368,4.368,27852.0
2017-10-05 13:20:00,5.1,5.1,5.09,5.1,43452.0,4.368,4.368,4.3594,4.368,43452.0
2017-10-05 13:25:00,5.1,5.1,5.09,5.1,18400.0,4.368,4.368,4.3594,4.368,18400.0
2017-10-05 13:30:00,5.1,5.1,5.09,5.09,23328.0,4.368,4.368,4.3594,4.3594,23328.0
2017-10-05 13:35:00,5.09,5.09,5.09,5.09,26596.0,4.3594,4.3594,4.3594,4.3594,26596.0
2017-10-05 13:40:00,5.09,5.09,5.08,5.09,20228.0,4.3594,4.3594,4.3509,4.3594,20228.0
2017-10-05 13:45:00,5.09,5.09,5.09,5.09,7600.0,4.3594,4.3594,4.3594,4.3594,7600.0
2017-10-05 13:50:00,5.09,5.1,5.09,5.1,28264.0,4.3594,4.368,4.3594,4.368,28264.0
2017-10-05 13:55:00,5.1,5.1,5.09,5.09,30112.0,4.368,4.368,4.3594,4.3594,30112.0
2017-10-05 14:00:00,5.09,5.09,5.09,5.09,16400.0,4.3594,4.3594,4.3594,4.3594,16400.0
2017-10-05 14:05:00,5.09,5.09,5.09,5.09,13200.0,4.3594,4.3594,4.3594,4.3594,13200.0
2017-10-05 14:10:00,5.09,5.1,5.09,5.09,37960.0,4.3594,4.368,4.3594,4.3594,37960.0
2017-10-05 14:15:00,5.09,5.1,5.09,5.09,14000.0,4.3594,4.368,4.3594,4.3594,14000.0
2017-10-05 14:20:00,5.1,5.1,5.09,5.09,32644.0,4.368,4.368,4.3594,4.3594,32644.0
2017-10-05 14:25:00,5.1,5.1,5.09,5.1,94684.0,4.368,4.368,4.3594,4.368,94684.0
2017-10-05 14:30:00,5.1,5.11,5.1,5.11,142452.0,4.368,4.3766,4.368,4.3766,142452.0
2017-10-05 14:35:00,5.11,5.11,5.1,5.11,155204.0,4.3766,4.3766,4.368,4.3766,155204.0
2017-10-05 14:40:00,5.11,5.12,5.11,5.11,26800.0,4.3766,4.3851,4.3766,4.3766,26800.0
2017-10-05 14:45:00,5.11,5.11,5.11,5.11,119860.0,4.3766,4.3766,4.3766,4.3766,119860.0
2017-10-05 14:50:00,5.11,5.12,5.11,5.12,42360.0,4.3766,4.3851,4.3766,4.3851,42360.0
2017-10-05 14:55:00,5.12,5.12,5.12,5.12,30200.0,4.3851,4.3851,4.3851,4.3851,30200.0
2017-10-05 15:00:00,5.12,5.13,5.12,5.13,54436.0,4.3851,4.3937,4.3851,4.3937,54436.0
2017-10-05 15:05:00,5.13,5.13,5.12,5.12,23600.0,4.3937,4.3937,4.3851,4.3851,23600.0
2017-10-05 15:10:00,5.13,5.13,5.12,5.12,32944.0,4.3937,4.3937,4.3851,4.3851,32944.0
2017-10-05 15:15:00,5.13,5.13,5.12,5.12,55200.0,4.3937,4.3937,4.3851,4.3851,55200.0
2017-10-05 15:20:00,5.12,5.12,5.12,5.12,23508.0,4.3851,4.3851,4.3851,4.3851,23508.0
2017-10-05 15:25:00,5.12,5.12,5.11,5.12,62380.0,4.3851,4.3851,4.3766,4.3851,62380.0
2017-10-05 15:30:00,5.12,5.12,5.12,5.12,33588.0,4.3851,4.3851,4.3851,4.3851,33588.0
2017-10-05 15:35:00,5.12,5.12,5.11,5.12,65020.0,4.3851,4.3851,4.3766,4.3851,65020.0
2017-10-05 15:40:00,5.12,5.12,5.11,5.12,72600.0,4.3851,4.3851,4.3766,4.3851,72600.0
2017-10-05 15:45:00,5.12,5.13,5.12,5.13,250200.0,4.3851,4.3937,4.3851,4.3937,250200.0
2017-10-05 15:50:00,5.13,5.13,5.12,5.13,99440.0,4.3937,4.3937,4.3851,4.3937,99440.0
2017-10-05 15:55:00,5.13,5.13,5.12,5.13,323904.0,4.3937,4.3937,4.3851,4.3937,323904.0
2017-10-06 09:30:00,5.1,5.12,5.09,5.1,104148.0,4.368,4.3851,4.3594,4.368,104148.0
2017-10-06 09:35:00,5.1,5.11,5.09,5.1,45000.0,4.368,4.3766,4.3594,4.368,45000.0
2017-10-06 09:40:00,5.1,5.11,5.07,5.07,96776.0,4.368,4.3766,4.3423,4.3423,96776.0
2017-10-06 09:45:00,5.07,5.08,5.07,5.07,72724.0,4.3423,4.3509,4.3423,4.3423,72724.0
2017-10-06 09:50:00,5.07,5.08,5.07,5.07,47344.0,4.3423,4.3509,4.3423,4.3423,47344.0
2017-10-06 09:55:00,5.07,5.08,5.07,5.08,45892.0,4.3423,4.3509,4.3423,4.3509,45892.0
2017-10-06 10:00:00,5.07,5.09,5.07,5.09,102920.0,4.3423,4.3594,4.3423,4.3594,102920.0
2017-10-06 10:05:00,5.09,5.09,5.08,5.08,58240.0,4.3594,4.3594,4.3509,4.3509,58240.0
2017-10-06 10:10:00,5.08,5.08,5.08,5.08,9200.0,4.3509,4.3509,4.3509,4.3509,9200.0
2017-10-06 10:15:00,5.08,5.09,5.08,5.08,52312.0,4.3509,4.3594,4.3509,4.3509,52312.0
2017-10-06 10:20:00,5.08,5.08,5.08,5.08,54068.0,4.3509,4.3509,4.3509,4.3509,54068.0
2017-10-06 10:25:00,5.08,5.08,5.07,5.08,103140.0,4.3509,4.3509,4.3423,4.3509,103140.0
2017-10-06 10:30:00,5.08,5.08,5.07,5.08,63616.0,4.3509,4.3509,4.3423,4.3509,63616.0
2017-10-06 10:35:00,5.08,5.08,5.07,5.07,28772.0,4.3509,4.3509,4.3423,4.3423,28772.0
2017-10-06 10:40:00,5.08,5.08,5.07,5.08,79236.0,4.3509,4.3509,4.3423,4.3509,79236.0
2017-10-06 10:45:00,5.08,5.08,5.08,5.08,25600.0,4.3509,4.3509,4.3509,4.3509,25600.0
2017-10-06 10:50:00,5.08,5.08,5.08,5.08,75924.0,4.3509,4.3509,4.3509,4.3509,75924.0
2017-10-06 10:55:00,5.08,5.08,5.07,5.07,29836.0,4.3509,4.3509,4.3423,4.3423,29836.0
2017-10-06 11:00:00,5.07,5.07,5.07,5.07,22400.0,4.3423,4.3423,4.3423,4.3423,22400.0
2017-10-06 11:05:00,5.07,5.07,5.06,5.06,30800.0,4.3423,4.3423,4.3337,4.3337,30800.0
2017-10-06 11:10:00,5.06,5.07,5.05,5.05,27884.0,4.3337,4.3423,4.3252,4.3252,27884.0
2017-10-06 11:15:00,5.06,5.06,5.04,5.04,72940.0,4.3337,4.3337,4.3166,4.3166,72940.0
2017-10-06 11:20:00,5.04,5.05,5.04,5.05,57736.0,4.3166,4.3252,4.3166,4.3252,57736.0
2017-10-06 11:25:00,5.05,5.05,5.05,5.05,22156.0,4.3252,4.3252,4.3252,4.3252,22156.0
2017-10-06 11:30:00,5.05,5.05,5.05,5.05,48284.0,4.3252,4.3252,4.3252,4.3252,48284.0
2017-10-06 11:35:00,5.05,5.05,5.05,5.05,9176.0,4.3252,4.3252,4.3252,4.3252,9176.0
2017-10-06 11:40:00,5.05,5.05,5.05,5.05,67764.0,4.3252,4.3252,4.3252,4.3252,67764.0
2017-10-06 11:45:00,5.05,5.06,5.05,5.05,40408.0,4.3252,4.3337,4.3252,4.3252,40408.0
2017-10-06 11:50:00,5.05,5.05,5.05,5.05,19524.0,4.3252,4.3252,4.3252,4.3252,19524.0
2017-10-06 11:55:00,5.05,5.05,5.04,5.05,22516.0,4.3252,4.3252,4.3166,4.3252,22516.0
2017-10-06 12:00:00,5.04,5.04,5.03,5.03,88288.0,4.3166,4.3166,4.308,4.308,88288.0
2017-10-06 12:05:00,5.04,5.05,5.03,5.04,39284.0,4.3166,4.3252,4.308,4.3166,39284.0
2017-10-06 12:10:00,5.04,5.04,5.04,5.04,8376.0,4.3166,4.3166,4.3166,4.3166,8376.0
2017-10-06 12:15:00,5.04,5.04,5.04,5.04,12236.0,4.3166,4.3166,4.3166,4.3166,12236.0
2017-10-06 12:20:00,5.04,5.04,5.04,5.04,23352.0,4.3166,4.3166,4.3166,4.3166,23352.0
2017-10-06 12:25:00,5.04,5.04,5.04,5.04,37808.0,4.3166,4.3166,4.3166,4.3166,37808.0
2017-10-06 12:30:00,5.04,5.04,5.04,5.04,31956.0,4.3166,4.3166,4.3166,4.3166,31956.0
2017-10-06 12:35:00,5.04,5.04,5.03,5.03,12400.0,4.3166,4.3166,4.308,4.308,12400.0
2017-10-06 12:40:00,5.04,5.04,5.03,5.03,37804.0,4.3166,4.3166,4.308,4.308,37804.0
2017-10-06 12:45:00,5.03,5.03,5.03,5.03,26600.0,4.308,4.308,4.308,4.308,26600.0
2017-10-06 12:50:00,5.03,5.03,5.03,5.03,32308.0,4.308,4.308,4.308,4.308,32308.0
2017-10-06 12:55:00,5.03,5.04,5.02,5.03,88072.0,4.308,4.3166,4.2995,4.308,88072.0
2017-10-06 13:00:00,5.04,5.04,5.04,5.04,36956.0,4.3166,4.3166,4.3166,4.3166,36956.0
2017-10-06 13:05:00,5.04,5.04,5.03,5.04,17220.0,4.3166,4.3166,4.308,4.3166,17220.0
2017-10-06 13:10:00,5.04,5.04,5.03,5.04,24540.0,4.3166,4.3166,4.308,4.3166,24540.0
2017-10-06 13:15:00,5.04,5.05,5.04,5.05,23356.0,4.3166,4.3252,4.3166,4.3252,23356.0
2017-10-06 13:20:00,5.05,5.05,5.05,5.05,22180.0,4.3252,4.3252,4.3252,4.3252,22180.0
2017-10-06 13:25:00,5.05,5.05,5.05,5.05,14824.0,4.3252,4.3252,4.3252,4.3252,14824.0
2017-10-06 13:30:00,5.05,5.05,5.04,5.05,23360.0,4.3252,4.3252,4.3166,4.3252,23360.0
2017-10-06 13:35:00,5.04,5.05,5.04,5.04,30240.0,4.3166,4.3252,4.3166,4.3166,30240.0
2017-10-06 13:40:00,5.04,5.04,5.04,5.04,8196.0,4.3166,4.3166,4.3166,4.3166,8196.0
2017-10-06 13:45:00,5.04,5.04,5.04,5.04,83548.0,4.3166,4.3166,4.3166,4.3166,83548.0
2017-10-06 13:50:00,5.04,5.04,5.04,5.04,24524.0,4.3166,4.3166,4.3166,4.3166,24524.0
2017-10-06 13:55:00,5.04,5.04,5.03,5.04,160700.0,4.3166,4.3166,4.308,4.3166,160700.0
2017-10-06 14:00:00,5.04,5.04,5.04,5.04,4556.0,4.3166,4.3166,4.3166,4.3166,4556.0
2017-10-06 14:05:00,5.04,5.04,5.03,5.03,21600.0,4.3166,4.3166,4.308,4.308,21600.0
2017-10-06 14:10:00,5.03,5.04,5.03,5.03,55988.0,4.308,4.3166,4.308,4.308,55988.0
2017-10-06 14:15:00,5.03,5.03,5.03,5.03,62200.0,4.308,4.308,4.308,4.308,62200.0
2017-10-06 14:20:00,5.03,5.03,5.02,5.02,68540.0,4.308,4.308,4.2995,4.2995,68540.0
2017-10-06 14:25:00,5.02,5.02,5.02,5.02,73036.0,4.2995,4.2995,4.2995,4.2995,73036.0
2017-10-06 14:30:00,5.02,5.02,5.01,5.01,41524.0,4.2995,4.2995,4.2909,4.2909,41524.0
2017-10-06 14:35:00,5.02,5.02,5.01,5.01,93196.0,4.2995,4.2995,4.2909,4.2909,93196.0
2017-10-06 14:40:00,5.01,5.02,5.01,5.01,73116.0,4.2909,4.2995,4.2909,4.2909,73116.0
2017-10-06 14:45:00,5.01,5.02,5.01,5.01,37700.0,4.2909,4.2995,4.2909,4.2909,37700.0
2017-10-06 14:50:00,5.01,5.01,5.01,5.01,49360.0,4.2909,4.2909,4.2909,4.2909,49360.0
2017-10-06 14:55:00,5.01,5.01,5.01,5.01,82536.0,4.2909,4.2909,4.2909,4.2909,82536.0
2017-10-06 15:00:00,5.01,5.02,5.01,5.02,78640.0,4.2909,4.2995,4.2909,4.2995,78640.0
2017-10-06 15:05:00,5.01,5.02,5.01,5.01,19400.0,4.2909,4.2995,4.2909,4.2909,19400.0
2017-10-06 15:10:00,5.01,5.02,5.01,5.01,29680.0,4.2909,4.2995,4.2909,4.2909,29680.0
2017-10-06 15:15:00,5.01,5.02,5.01,5.02,117088.0,4.2909,4.2995,4.2909,4.2995,117088.0
2017-10-06 15:20:00,5.02,5.02,5.02,5.02,31968.0,4.2995,4.2995,4.2995,4.2995,31968.0
2017-10-06 15:25:00,5.02,5.02,5.02,5.02,45484.0,4.2995,4.2995,4.2995,4.2995,45484.0
2017-10-06 15:30:00,5.02,5.02,5.02,5.02,78708.0,4.2995,4.2995,4.2995,4.2995,78708.0
2017-10-06 15:35:00,5.02,5.02,5.02,5.02,126536.0,4.2995,4.2995,4.2995,4.2995,126536.0
2017-10-06 15:40:00,5.02,5.02,5.02,5.02,78748.0,4.2995,4.2995,4.2995,4.2995,78748.0
2017-10-06 15:45:00,5.02,5.02,5.02,5.02,141880.0,4.2995,4.2995,4.2995,4.2995,141880.0
2017-10-06 15:50:00,5.02,5.02,5.02,5.02,189768.0,4.2995,4.2995,4.2995,4.2995,189768.0
2017-10-06 15:55:00,5.02,5.02,5.01,5.01,649924.0,4.2995,4.2995,4.2909,4.2909,649924.0
2017-10-09 09:30:00,5.02,5.04,5.01,5.03,108064.0,4.2995,4.3166,4.2909,4.308,108064.0
2017-10-09 09:35:00,5.03,5.05,5.02,5.03,66328.0,4.308,4.3252,4.2995,4.308,66328.0
2017-10-09 09:40:00,5.03,5.03,5.01,5.01,95924.0,4.308,4.308,4.2909,4.2909,95924.0
2017-10-09 09:45:00,5.01,5.02,5.01,5.02,91044.0,4.2909,4.2995,4.2909,4.2995,91044.0
2017-10-09 09:50:00,5.02,5.05,5.02,5.05,97088.0,4.2995,4.3252,4.2995,4.3252,97088.0
2017-10-09 09:55:00,5.05,5.06,5.04,5.05,85812.0,4.3252,4.3337,4.3166,4.3252,85812.0
2017-10-09 10:00:00,5.05,5.05,5.04,5.05,78044.0,4.3252,4.3252,4.3166,4.3252,78044.0
2017-10-09 10:05:00,5.04,5.05,5.04,5.05,59732.0,4.3166,4.3252,4.3166,4.3252,59732.0
2017-10-09 10:10:00,5.05,5.05,5.04,5.05,41572.0,4.3252,4.3252,4.3166,4.3252,41572.0
2017-10-09 10:15:00,5.04,5.06,5.04,5.05,122652.0,4.3166,4.3337,4.3166,4.3252,122652.0
2017-10-09 10:20:00,5.05,5.05,5.03,5.03,40124.0,4.3252,4.3252,4.308,4.308,40124.0
2017-10-09 10:25:00,5.03,5.04,5.03,5.03,43252.0,4.308,4.3166,4.308,4.308,43252.0
2017-10-09 10:30:00,5.03,5.03,5.02,5.02,64840.0,4.308,4.308,4.2995,4.2995,64840.0
2017-10-09 10:35:00,5.03,5.03,5.01,5.01,118964.0,4.308,4.308,4.2909,4.2909,118964.0
2017-10-09 10:40:00,5.01,5.02,5.0,5.0,108044.0,4.2909,4.2995,4.2824,4.2824,108044.0
2017-10-09 10:45:00,5.01,5.01,5.0,5.01,120800.0,4.2909,4.2909,4.2824,4.2909,120800.0
2017-10-09 10:50:00,5.01,5.01,5.01,5.01,25600.0,4.2909,4.2909,4.2909,4.2909,25600.0
2017-10-09 10:55:00,5.01,5.01,5.01,5.01,27320.0,4.2909,4.2909,4.2909,4.2909,27320.0
2017-10-09 11:00:00,5.01,5.02,5.01,5.01,26440.0,4.2909,4.2995,4.2909,4.2909,26440.0
2017-10-09 11:05:00,5.01,5.02,5.01,5.02,28996.0,4.2909,4.2995,4.2909,4.2995,28996.0
2017-10-09 11:10:00,5.02,5.02,5.02,5.02,24252.0,4.2995,4.2995,4.2995,4.2995,24252.0
2017-10-09 11:15:00,5.02,5.02,5.02,5.02,18672.0,4.2995,4.2995,4.2995,4.2995,18672.0
2017-10-09 11:20:00,5.02,5.04,5.02,5.04,123488.0,4.2995,4.3166,4.2995,4.3166,123488.0
2017-10-09 11:25:00,5.04,5.04,5.03,5.03,47416.0,4.3166,4.3166,4.308,4.308,47416.0
2017-10-09 11:30:00,5.04,5.04,5.03,5.04,68660.0,4.3166,4.3166,4.308,4.3166,68660.0
2017-10-09 11:35:00,5.04,5.04,5.03,5.03,38992.0,4.3166,4.3166,4.308,4.308,38992.0
2017-10-09 11:40:00,5.03,5.04,5.03,5.03,72728.0,4.308,4.3166,4.308,4.308,72728.0
2017-10-09 11:45:00,5.03,5.03,5.02,5.02,141612.0,4.308,4.308,4.2995,4.2995,141612.0
2017-10-09 11:50:00,5.02,5.04,5.02,5.03,115068.0,4.2995,4.3166,4.2995,4.308,115068.0
2017-10-09 11:55:00,5.04,5.04,5.03,5.03,86616.0,4.3166,4.3166,4.308,4.308,86616.0
2017-10-09 12:00:00,5.03,5.04,5.03,5.03,46824.0,4.308,4.3166,4.308,4.308,46824.0
2017-10-09 12:05:00,5.03,5.03,5.02,5.03,45828.0,4.308,4.308,4.2995,4.308,45828.0
2017-10-09 12:10:00,5.03,5.03,5.03,5.03,28828.0,4.308,4.308,4.308,4.308,28828.0
2017-10-09 12:15:00,5.03,5.03,5.03,5.03,29592.0,4.308,4.308,4.308,4.308,29592.0
2017-10-09 12:20:00,5.03,5.03,5.02,5.02,15204.0,4.308,4.308,4.2995,4.2995,15204.0
2017-10-09 12:25:00,5.02,5.03,5.02,5.03,74868.0,4.2995,4.308,4.2995,4.308,74868.0
2017-10-09 12:30:00,5.03,5.03,5.02,5.02,74896.0,4.308,4.308,4.2995,4.2995,74896.0
2017-10-09 12:35:00,5.02,5.03,5.02,5.03,12596.0,4.2995,4.308,4.2995,4.308,12596.0
2017-10-09 12:40:00,5.03,5.03,5.03,5.03,25200.0,4.308,4.308,4.308,4.308,25200.0
2017-10-09 12:45:00,5.03,5.03,5.02,5.02,45360.0,4.308,4.308,4.2995,4.2995,45360.0
2017-10-09 12:50:00,5.03,5.03,5.02,5.03,153132.0,4.308,4.308,4.2995,4.308,153132.0
2017-10-09 12:55:00,5.03,5.04,5.03,5.04,51956.0,4.308,4.3166,4.308,4.3166,51956.0
2017-10-09 13:00:00,5.04,5.05,5.03,5.05,90708.0,4.3166,4.3252,4.308,4.3252,90708.0
2017-10-09 13:05:00,5.04,5.04,5.04,5.04,26512.0,4.3166,4.3166,4.3166,4.3166,26512.0
2017-10-09 13:10:00,5.04,5.05,5.04,5.05,28048.0,4.3166,4.3252,4.3166,4.3252,28048.0
2017-10-09 13:15:00,5.05,5.05,5.05,5.05,19628.0,4.3252,4.3252,4.3252,4.3252,19628.0
2017-10-09 13:20:00,5.05,5.05,5.04,5.05,18000.0,4.3252,4.3252,4.3166,4.3252,18000.0
2017-10-09 13:25:00,5.05,5.05,5.05,5.05,5944.0,4.3252,4.3252,4.3252,4.3252,5944.0
2017-10-09 13:30:00,5.05,5.05,5.04,5.05,124020.0,4.3252,4.3252,4.3166,4.3252,124020.0
2017-10-09 13:35:00,5.05,5.05,5.05,5.05,15500.0,4.3252,4.3252,4.3252,4.3252,15500.0
2017-10-09 13:40:00,5.05,5.05,5.04,5.05,130472.0,4.3252,4.3252,4.3166,4.3252,130472.0
2017-10-09 13:45:00,5.05,5.06,5.04,5.06,41712.0,4.3252,4.3337,4.3166,4.3337,41712.0
2017-10-09 13:50:00,5.06,5.06,5.06,5.06,15540.0,4.3337,4.3337,4.3337,4.3337,15540.0
2017-10-09 13:55:00,5.06,5.06,5.05,5.06,49428.0,4.3337,4.3337,4.3252,4.3337,49428.0
2017-10-09 14:00:00,5.06,5.06,5.06,5.06,64188.0,4.3337,4.3337,4.3337,4.3337,64188.0
2017-10-09 14:05:00,5.06,5.06,5.05,5.06,66272.0,4.3337,4.3337,4.3252,4.3337,66272.0
2017-10-09 14:10:00,5.06,5.06,5.05,5.06,43412.0,4.3337,4.3337,4.3252,4.3337,43412.0
2017-10-09 14:15:00,5.05,5.06,5.05,5.05,52456.0,4.3252,4.3337,4.3252,4.3252,52456.0
2017-10-09 14:20:00,5.05,5.06,5.05,5.05,75184.0,4.3252,4.3337,4.3252,4.3252,75184.0
2017-10-09 14:25:00,5.05,5.05,5.04,5.05,29884.0,4.3252,4.3252,4.3166,4.3252,29884.0
2017-10-09 14:30:00,5.05,5.05,5.04,5.04,61964.0,4.3252,4.3252,4.3166,4.3166,61964.0
2017-10-09 14:35:00,5.04,5.04,5.04,5.04,27584.0,4.3166,4.3166,4.3166,4.3166,27584.0
2017-10-09 14:40:00,5.04,5.04,5.04,5.04,44116.0,4.3166,4.3166,4.3166,4.3166,44116.0
2017-10-09 14:45:00,5.04,5.04,5.03,5.04,78860.0,4.3166,4.3166,4.308,4.3166,78860.0
2017-10-09 14:50:00,5.04,5.04,5.04,5.04,28536.0,4.3166,4.3166,4.3166,4.3166,28536.0
2017-10-09 14:55:00,5.04,5.04,5.04,5.04,35136.0,4.3166,4.3166,4.3166,4.3166,35136.0
2017-10-09 15:00:00,5.04,5.05,5.04,5.05,92296.0,4.3166,4.3252,4.3166,4.3252,92296.0
2017-10-09 15:05:00,5.05,5.05,5.04,5.04,35272.0,4.3252,4.3252,4.3166,4.3166,35272.0
2017-10-09 15:10:00,5.04,5.04,5.04,5.04,50700.0,4.3166,4.3166,4.3166,4.3166,50700.0
2017-10-09 15:15:00,5.04,5.05,5.04,5.05,99828.0,4.3166,4.3252,4.3166,4.3252,99828.0
2017-10-09 15:20:00,5.05,5.05,5.05,5.05,30772.0,4.3252,4.3252,4.3252,4.3252,30772.0
2017-10-09 15:25:00,5.05,5.05,5.04,5.04,222944.0,4.3252,4.3252,4.3166,4.3166,222944.0
2017-10-09 15:30:00,5.04,5.04,5.04,5.04,205288.0,4.3166,4.3166,4.3166,4.3166,205288.0
2017-10-09 15:35:00,5.04,5.04,5.03,5.04,173720.0,4.3166,4.3166,4.308,4.3166,173720.0
2017-10-09 15:40:00,5.04,5.04,5.03,5.04,107656.0,4.3166,4.3166,4.308,4.3166,107656.0
2017-10-09 15:45:00,5.04,5.04,5.04,5.04,480844.0,4.3166,4.3166,4.3166,4.3166,480844.0
2017-10-09 15:50:00,5.04,5.04,5.04,5.04,198728.0,4.3166,4.3166,4.3166,4.3166,198728.0
2017-10-09 15:55:00,5.04,5.04,5.03,5.04,412532.0,4.3166,4.3166,4.308,4.3166,412532.0
2017-10-10 09:30:00,5.05,5.05,5.02,5.02,127196.0,4.3252,4.3252,4.2995,4.2995,127196.0
2017-10-10 09:35:00,5.02,5.04,5.02,5.03,137356.0,4.2995,4.3166,4.2995,4.308,137356.0
2017-10-10 09:40:00,5.03,5.05,5.03,5.05,141276.0,4.308,4.3252,4.308,4.3252,141276.0
2017-10-10 09:45:00,5.05,5.05,5.03,5.03,77376.0,4.3252,4.3252,4.308,4.308,77376.0
2017-10-10 09:50:00,5.03,5.04,5.03,5.03,71244.0,4.308,4.3166,4.308,4.308,71244.0
2017-10-10 09:55:00,5.03,5.03,5.01,5.02,49728.0,4.308,4.308,4.2909,4.2995,49728.0
2017-10-10 10:00:00,5.02,5.02,5.0,5.01,44304.0,4.2995,4.2995,4.2824,4.2909,44304.0
2017-10-10 10:05:00,5.01,5.01,4.99,5.0,113688.0,4.2909,4.2909,4.2738,4.2824,113688.0
2017-10-10 10:10:00,5.0,5.01,5.0,5.0,94784.0,4.2824,4.2909,4.2824,4.2824,94784.0
2017-10-10 10:15:00,5.0,5.0,4.99,5.0,69224.0,4.2824,4.2824,4.2738,4.2824,69224.0
2017-10-10 10:20:00,5.0,5.0,4.99,5.0,64392.0,4.2824,4.2824,4.2738,4.2824,64392.0
2017-10-10 10:25:00,5.0,5.0,5.0,5.0,75276.0,4.2824,4.2824,4.2824,4.2824,75276.0
2017-10-10 10:30:00,5.0,5.01,5.0,5.01,60364.0,4.2824,4.2909,4.2824,4.2909,60364.0
2017-10-10 10:35:00,5.01,5.02,5.01,5.02,79856.0,4.2909,4.2995,4.2909,4.2995,79856.0
2017-10-10 10:40:00,5.02,5.02,5.02,5.02,36160.0,4.2995,4.2995,4.2995,4.2995,36160.0
2017-10-10 10:45:00,5.02,5.03,5.01,5.01,71488.0,4.2995,4.308,4.2909,4.2909,71488.0
2017-10-10 10:50:00,5.01,5.01,5.0,5.0,50400.0,4.2909,4.2909,4.2824,4.2824,50400.0
2017-10-10 10:55:00,5.01,5.01,5.0,5.0,226500.0,4.2909,4.2909,4.2824,4.2824,226500.0
2017-10-10 11:00:00,5.0,5.0,5.0,5.0,76944.0,4.2824,4.2824,4.2824,4.2824,76944.0
2017-10-10 11:05:00,5.0,5.01,5.0,5.0,86400.0,4.2824,4.2909,4.2824,4.2824,86400.0
2017-10-10 11:10:00,5.0,5.0,5.0,5.0,31024.0,4.2824,4.2824,4.2824,4.2824,31024.0
2017-10-10 11:15:00,5.0,5.0,5.0,5.0,36812.0,4.2824,4.2824,4.2824,4.2824,36812.0
2017-10-10 11:20:00,5.0,5.0,5.0,5.0,10120.0,4.2824,4.2824,4.2824,4.2824,10120.0
2017-10-10 11:25:00,5.0,5.0,5.0,5.0,35112.0,4.2824,4.2824,4.2824,4.2824,35112.0
2017-10-10 11:30:00,5.0,5.01,5.0,5.01,21212.0,4.2824,4.2909,4.2824,4.2909,21212.0
2017-10-10 11:35:00,5.01,5.01,5.0,5.01,6800.0,4.2909,4.2909,4.2824,4.2909,6800.0
2017-10-10 11:40:00,5.01,5.01,5.0,5.0,61284.0,4.2909,4.2909,4.2824,4.2824,61284.0
2017-10-10 11:45:00,5.0,5.0,5.0,5.0,19200.0,4.2824,4.2824,4.2824,4.2824,19200.0
2017-10-10 11:50:00,5.0,5.0,5.0,5.0,50016.0,4.2824,4.2824,4.2824,4.2824,50016.0
2017-10-10 11:55:00,5.0,5.0,5.0,5.0,36284.0,4.2824,4.2824,4.2824,4.2824,36284.0
2017-10-10 12:00:00,5.0,5.0,5.0,5.0,33796.0,4.2824,4.2824,4.2824,4.2824,33796.0
2017-10-10 12:05:00,5.0,5.0,5.0,5.0,60372.0,4.2824,4.2824,4.2824,4.2824,60372.0
2017-10-10 12:10:00,5.0,5.0,5.0,5.0,42256.0,4.2824,4.2824,4.2824,4.2824,42256.0
2017-10-10 12:15:00,5.0,5.01,5.0,5.01,46984.0,4.2824,4.2909,4.2824,4.2909,46984.0
2017-10-10 12:20:00,5.01,5.01,5.01,5.01,39624.0,4.2909,4.2909,4.2909,4.2909,39624.0
2017-10-10 12:25:00,5.01,5.01,5.0,5.01,84212.0,4.2909,4.2909,4.2824,4.2909,84212.0
2017-10-10 12:30:00,5.01,5.03,5.01,5.02,117620.0,4.2909,4.308,4.2909,4.2995,117620.0
2017-10-10 12:35:00,5.02,5.03,5.02,5.02,34192.0,4.2995,4.308,4.2995,4.2995,34192.0
2017-10-10 12:40:00,5.03,5.03,5.02,5.03,77940.0,4.308,4.308,4.2995,4.308,77940.0
2017-10-10 12:45:00,5.03,5.03,5.02,5.02,73140.0,4.308,4.308,4.2995,4.2995,73140.0
2017-10-10 12:50:00,5.02,5.02,5.02,5.02,24212.0,4.2995,4.2995,4.2995,4.2995,24212.0
2017-10-10 12:55:00,5.02,5.03,5.02,5.03,49896.0,4.2995,4.308,4.2995,4.308,49896.0
2017-10-10 13:00:00,5.03,5.03,5.02,5.03,62896.0,4.308,4.308,4.2995,4.308,62896.0
2017-10-10 13:05:00,5.03,5.03,5.03,5.03,40828.0,4.308,4.308,4.308,4.308,40828.0
2017-10-10 13:10:00,5.03,5.04,5.03,5.03,119312.0,4.308,4.3166,4.308,4.308,119312.0
2017-10-10 13:15:00,5.03,5.03,5.03,5.03,13260.0,4.308,4.308,4.308,4.308,13260.0
2017-10-10 13:20:00,5.03,5.03,5.03,5.03,46792.0,4.308,4.308,4.308,4.308,46792.0
2017-10-10 13:25:00,5.03,5.03,5.03,5.03,26376.0,4.308,4.308,4.308,4.308,26376.0
2017-10-10 13:30:00,5.03,5.04,5.03,5.04,46744.0,4.308,4.3166,4.308,4.3166,46744.0
2017-10-10 13:35:00,5.04,5.04,5.03,5.04,91384.0,4.3166,4.3166,4.308,4.3166,91384.0
2017-10-10 13:40:00,5.04,5.05,5.04,5.05,245960.0,4.3166,4.3252,4.3166,4.3252,245960.0
2017-10-10 13:45:00,5.05,5.05,5.04,5.05,93720.0,4.3252,4.3252,4.3166,4.3252,93720.0
2017-10-10 13:50:00,5.05,5.05,5.05,5.05,62464.0,4.3252,4.3252,4.3252,4.3252,62464.0
2017-10-10 13:55:00,5.05,5.05,5.05,5.05,59092.0,4.3252,4.3252,4.3252,4.3252,59092.0
2017-10-10 14:00:00,5.05,5.05,5.05,5.05,15956.0,4.3252,4.3252,4.3252,4.3252,15956.0
2017-10-10 14:05:00,5.05,5.05,5.05,5.05,75848.0,4.3252,4.3252,4.3252,4.3252,75848.0
2017-10-10 14:10:00,5.05,5.05,5.05,5.05,58272.0,4.3252,4.3252,4.3252,4.3252,58272.0
2017-10-10 14:15:00,5.05,5.05,5.05,5.05,46000.0,4.3252,4.3252,4.3252,4.3252,46000.0
2017-10-10 14:20:00,5.05,5.06,5.05,5.06,50884.0,4.3252,4.3337,4.3252,4.3337,50884.0
2017-10-10 14:25:00,5.06,5.06,5.05,5.06,64400.0,4.3337,4.3337,4.3252,4.3337,64400.0
2017-10-10 14:30:00,5.06,5.06,5.06,5.06,15640.0,4.3337,4.3337,4.3337,4.3337,15640.0
2017-10-10 14:35:00,5.06,5.06,5.06,5.06,27080.0,4.3337,4.3337,4.3337,4.3337,27080.0
2017-10-10 14:40:00,5.06,5.06,5.05,5.05,52932.0,4.3337,4.3337,4.3252,4.3252,52932.0
2017-10-10 14:45:00,5.05,5.06,5.05,5.05,83944.0,4.3252,4.3337,4.3252,4.3252,83944.0
2017-10-10 14:50:00,5.05,5.05,5.04,5.04,192956.0,4.3252,4.3252,4.3166,4.3166,192956.0
2017-10-10 14:55:00,5.04,5.04,5.03,5.03,92528.0,4.3166,4.3166,4.308,4.308,92528.0
2017-10-10 15:00:00,5.03,5.04,5.03,5.04,13200.0,4.308,4.3166,4.308,4.3166,13200.0
2017-10-10 15:05:00,5.04,5.04,5.03,5.04,48472.0,4.3166,4.3166,4.308,4.3166,48472.0
2017-10-10 15:10:00,5.04,5.04,5.04,5.04,58496.0,4.3166,4.3166,4.3166,4.3166,58496.0
2017-10-10 15:15:00,5.04,5.04,5.03,5.04,71976.0,4.3166,4.3166,4.308,4.3166,71976.0
2017-10-10 15:20:00,5.04,5.05,5.04,5.05,53760.0,4.3166,4.3252,4.3166,4.3252,53760.0
2017-10-10 15:25:00,5.05,5.05,5.04,5.05,85256.0,4.3252,4.3252,4.3166,4.3252,85256.0
2017-10-10 15:30:00,5.05,5.06,5.05,5.05,140388.0,4.3252,4.3337,4.3252,4.3252,140388.0
2017-10-10 15:35:00,5.05,5.06,5.05,5.06,121952.0,4.3252,4.3337,4.3252,4.3337,121952.0
2017-10-10 15:40:00,5.06,5.07,5.06,5.07,133548.0,4.3337,4.3423,4.3337,4.3423,133548.0
2017-10-10 15:45:00,5.07,5.07,5.07,5.07,398032.0,4.3423,4.3423,4.3423,4.3423,398032.0
2017-10-10 15:50:00,5.07,5.07,5.07,5.07,304888.0,4.3423,4.3423,4.3423,4.3423,304888.0
2017-10-10 15:55:00,5.07,5.07,5.06,5.06,310616.0,4.3423,4.3423,4.3337,4.3337,310616.0
2017-10-11 09:30:00,5.06,5.06,5.03,5.03,80328.0,4.3337,4.3337,4.308,4.308,80328.0
2017-10-11 09:35:00,5.03,5.04,4.98,5.0,141756.0,4.308,4.3166,4.2652,4.2824,141756.0
2017-10-11 09:40:00,5.0,5.0,4.98,4.99,86336.0,4.2824,4.2824,4.2652,4.2738,86336.0
2017-10-11 09:45:00,4.99,4.99,4.98,4.99,47780.0,4.2738,4.2738,4.2652,4.2738,47780.0
2017-10-11 09:50:00,4.99,5.0,4.98,4.99,56128.0,4.2738,4.2824,4.2652,4.2738,56128.0
2017-10-11 09:55:00,4.99,4.99,4.98,4.98,37128.0,4.2738,4.2738,4.2652,4.2652,37128.0
2017-10-11 10:00:00,4.98,4.98,4.97,4.97,219500.0,4.2652,4.2652,4.2567,4.2567,219500.0
2017-10-11 10:05:00,4.97,4.97,4.96,4.96,167972.0,4.2567,4.2567,4.2481,4.2481,167972.0
2017-10-11 10:10:00,4.96,4.96,4.95,4.96,156028.0,4.2481,4.2481,4.2395,4.2481,156028.0
2017-10-11 10:15:00,4.96,4.96,4.94,4.94,127448.0,4.2481,4.2481,4.231,4.231,127448.0
2017-10-11 10:20:00,4.95,4.96,4.94,4.95,63228.0,4.2395,4.2481,4.231,4.2395,63228.0
2017-10-11 10:25:00,4.96,4.96,4.95,4.96,38580.0,4.2481,4.2481,4.2395,4.2481,38580.0
2017-10-11 10:30:00,4.96,4.96,4.95,4.95,65176.0,4.2481,4.2481,4.2395,4.2395,65176.0
2017-10-11 10:35:00,4.95,4.96,4.95,4.96,56244.0,4.2395,4.2481,4.2395,4.2481,56244.0
2017-10-11 10:40:00,4.95,4.96,4.95,4.96,87368.0,4.2395,4.2481,4.2395,4.2481,87368.0
2017-10-11 10:45:00,4.96,4.96,4.96,4.96,27628.0,4.2481,4.2481,4.2481,4.2481,27628.0
2017-10-11 10:50:00,4.96,4.96,4.96,4.96,16808.0,4.2481,4.2481,4.2481,4.2481,16808.0
2017-10-11 10:55:00,4.96,4.96,4.95,4.95,30320.0,4.2481,4.2481,4.2395,4.2395,30320.0
2017-10-11 11:00:00,4.95,4.95,4.94,4.94,86400.0,4.2395,4.2395,4.231,4.231,86400.0
2017-10-11 11:05:00,4.94,4.96,4.94,4.95,32940.0,4.231,4.2481,4.231,4.2395,32940.0
2017-10-11 11:10:00,4.95,4.96,4.95,4.95,36472.0,4.2395,4.2481,4.2395,4.2395,36472.0
2017-10-11 11:15:00,4.95,4.95,4.95,4.95,25124.0,4.2395,4.2395,4.2395,4.2395,25124.0
2017-10-11 11:20:00,4.95,4.95,4.95,4.95,48220.0,4.2395,4.2395,4.2395,4.2395,48220.0
2017-10-11 11:25:00,4.95,4.95,4.94,4.95,36000.0,4.2395,4.2395,4.231,4.2395,36000.0
2017-10-11 11:30:00,4.95,4.95,4.95,4.95,28908.0,4.2395,4.2395,4.2395,4.2395,28908.0
2017-10-11 11:35:00,4.95,4.96,4.95,4.96,64416.0,4.2395,4.2481,4.2395,4.2481,64416.0
2017-10-11 11:40:00,4.95,4.96,4.95,4.96,4400.0,4.2395,4.2481,4.2395,4.2481,4400.0
2017-10-11 11:45:00,4.96,4.96,4.95,4.95,48292.0,4.2481,4.2481,4.2395,4.2395,48292.0
2017-10-11 11:50:00,4.95,4.95,4.95,4.95,17600.0,4.2395,4.2395,4.2395,4.2395,17600.0
2017-10-11 11:55:00,4.95,4.95,4.94,4.94,386620.0,4.2395,4.2395,4.231,4.231,386620.0
2017-10-11 12:00:00,4.94,4.94,4.94,4.94,79952.0,4.231,4.231,4.231,4.231,79952.0
2017-10-11 12:05:00,4.94,4.94,4.93,4.93,86548.0,4.231,4.231,4.2224,4.2224,86548.0
2017-10-11 12:10:00,4.93,4.93,4.93,4.93,27980.0,4.2224,4.2224,4.2224,4.2224,27980.0
2017-10-11 12:15:00,4.93,4.93,4.93,4.93,53816.0,4.2224,4.2224,4.2224,4.2224,53816.0
2017-10-11 12:20:00,4.93,4.93,4.92,4.93,212140.0,4.2224,4.2224,4.2138,4.2224,212140.0
2017-10-11 12:25:00,4.93,4.93,4.91,4.92,58604.0,4.2224,4.2224,4.2053,4.2138,58604.0
2017-10-11 12:30:00,4.92,4.92,4.91,4.91,281180.0,4.2138,4.2138,4.2053,4.2053,281180.0
2017-10-11 12:35:00,4.91,4.92,4.91,4.92,57236.0,4.2053,4.2138,4.2053,4.2138,57236.0
2017-10-11 12:40:00,4.92,4.92,4.92,4.92,4584.0,4.2138,4.2138,4.2138,4.2138,4584.0
2017-10-11 12:45:00,4.92,4.92,4.91,4.91,38400.0,4.2138,4.2138,4.2053,4.2053,38400.0
2017-10-11 12:50:00,4.91,4.91,4.9,4.9,196728.0,4.2053,4.2053,4.1967,4.1967,196728.0
2017-10-11 12:55:00,4.9,4.91,4.9,4.91,82188.0,4.1967,4.2053,4.1967,4.2053,82188.0
2017-10-11 13:00:00,4.91,4.91,4.91,4.91,13144.0,4.2053,4.2053,4.2053,4.2053,13144.0
2017-10-11 13:05:00,4.91,4.91,4.91,4.91,50752.0,4.2053,4.2053,4.2053,4.2053,50752.0
2017-10-11 13:10:00,4.91,4.91,4.9,4.9,141632.0,4.2053,4.2053,4.1967,4.1967,141632.0
2017-10-11 13:15:00,4.89,4.9,4.89,4.9,58836.0,4.1881,4.1967,4.1881,4.1967,58836.0
2017-10-11 13:20:00,4.9,4.9,4.89,4.89,77072.0,4.1967,4.1967,4.1881,4.1881,77072.0
2017-10-11 13:25:00,4.89,4.9,4.89,4.9,100880.0,4.1881,4.1967,4.1881,4.1967,100880.0
2017-10-11 13:30:00,4.9,4.9,4.89,4.89,28384.0,4.1967,4.1967,4.1881,4.1881,28384.0
2017-10-11 13:35:00,4.89,4.89,4.89,4.89,17104.0,4.1881,4.1881,4.1881,4.1881,17104.0
2017-10-11 13:40:00,4.89,4.89,4.88,4.89,150716.0,4.1881,4.1881,4.1796,4.1881,150716.0
2017-10-11 13:45:00,4.88,4.89,4.88,4.88,196112.0,4.1796,4.1881,4.1796,4.1796,196112.0
2017-10-11 13:50:00,4.88,4.88,4.88,4.88,51488.0,4.1796,4.1796,4.1796,4.1796,51488.0
2017-10-11 13:55:00,4.88,4.89,4.88,4.89,84556.0,4.1796,4.1881,4.1796,4.1881,84556.0
2017-10-11 14:00:00,4.89,4.89,4.88,4.88,77404.0,4.1881,4.1881,4.1796,4.1796,77404.0
2017-10-11 14:05:00,4.88,4.89,4.88,4.89,47008.0,4.1796,4.1881,4.1796,4.1881,47008.0
2017-10-11 14:10:00,4.89,4.89,4.88,4.88,60876.0,4.1881,4.1881,4.1796,4.1796,60876.0
2017-10-11 14:15:00,4.88,4.89,4.88,4.89,12748.0,4.1796,4.1881,4.1796,4.1881,12748.0
2017-10-11 14:20:00,4.88,4.89,4.88,4.88,40616.0,4.1796,4.1881,4.1796,4.1796,40616.0
2017-10-11 14:25:00,4.88,4.88,4.87,4.88,303284.0,4.1796,4.1796,4.171,4.1796,303284.0
2017-10-11 14:30:00,4.88,4.88,4.87,4.87,244064.0,4.1796,4.1796,4.171,4.171,244064.0
2017-10-11 14:35:00,4.87,4.88,4.87,4.88,39904.0,4.171,4.1796,4.171,4.1796,39904.0
2017-10-11 14:40:00,4.88,4.88,4.87,4.88,21884.0,4.1796,4.1796,4.171,4.1796,21884.0
2017-10-11 14:45:00,4.88,4.88,4.88,4.88,19532.0,4.1796,4.1796,4.1796,4.1796,19532.0
2017-10-11 14:50:00,4.88,4.88,4.87,4.88,58984.0,4.1796,4.1796,4.171,4.1796,58984.0
2017-10-11 14:55:00,4.88,4.88,4.87,4.87,83456.0,4.1796,4.1796,4.171,4.171,83456.0
2017-10-11 15:00:00,4.87,4.88,4.87,4.87,72892.0,4.171,4.1796,4.171,4.171,72892.0
2017-10-11 15:05:00,4.87,4.88,4.87,4.87,42380.0,4.171,4.1796,4.171,4.171,42380.0
2017-10-11 15:10:00,4.87,4.88,4.87,4.88,87716.0,4.171,4.1796,4.171,4.1796,87716.0
2017-10-11 15:15:00,4.88,4.89,4.88,4.89,72268.0,4.1796,4.1881,4.1796,4.1881,72268.0
2017-10-11 15:20:00,4.89,4.9,4.89,4.89,225852.0,4.1881,4.1967,4.1881,4.1881,225852.0
2017-10-11 15:25:00,4.9,4.9,4.89,4.89,459532.0,4.1967,4.1967,4.1881,4.1881,459532.0
2017-10-11 15:30:00,4.9,4.91,4.89,4.9,277744.0,4.1967,4.2053,4.1881,4.1967,277744.0
2017-10-11 15:35:00,4.9,4.91,4.9,4.91,264792.0,4.1967,4.2053,4.1967,4.2053,264792.0
2017-10-11 15:40:00,4.91,4.91,4.9,4.91,147636.0,4.2053,4.2053,4.1967,4.2053,147636.0
2017-10-11 15:45:00,4.91,4.92,4.91,4.91,520480.0,4.2053,4.2138,4.2053,4.2053,520480.0
2017-10-11 15:50:00,4.91,4.91,4.9,4.9,172684.0,4.2053,4.2053,4.1967,4.1967,172684.0
2017-10-11 15:55:00,4.9,4.9,4.9,4.9,323072.0,4.1967,4.1967,4.1967,4.1967,323072.0
2017-10-12 09:30:00,4.9,4.9,4.85,4.85,340460.0,4.1967,4.1967,4.1539,4.1539,340460.0
2017-10-12 09:35:00,4.85,4.86,4.84,4.84,536340.0,4.1539,4.1624,4.1453,4.1453,536340.0
2017-10-12 09:40:00,4.84,4.86,4.84,4.85,144760.0,4.1453,4.1624,4.1453,4.1539,144760.0
2017-10-12 09:45:00,4.85,4.85,4.84,4.85,57712.0,4.1539,4.1539,4.1453,4.1539,57712.0
2017-10-12 09:50:00,4.84,4.85,4.83,4.84,107716.0,4.1453,4.1539,4.1368,4.1453,107716.0
2017-10-12 09:55:00,4.84,4.86,4.83,4.86,46340.0,4.1453,4.1624,4.1368,4.1624,46340.0
2017-10-12 10:00:00,4.85,4.86,4.85,4.86,29752.0,4.1539,4.1624,4.1539,4.1624,29752.0
2017-10-12 10:05:00,4.86,4.87,4.86,4.87,67048.0,4.1624,4.171,4.1624,4.171,67048.0
2017-10-12 10:10:00,4.87,4.88,4.86,4.87,54652.0,4.171,4.1796,4.1624,4.171,54652.0
2017-10-12 10:15:00,4.87,4.88,4.87,4.87,58156.0,4.171,4.1796,4.171,4.171,58156.0
2017-10-12 10:20:00,4.87,4.87,4.87,4.87,110376.0,4.171,4.171,4.171,4.171,110376.0
2017-10-12 10:25:00,4.87,4.88,4.87,4.87,29192.0,4.171,4.1796,4.171,4.171,29192.0
2017-10-12 10:30:00,4.87,4.88,4.87,4.88,54272.0,4.171,4.1796,4.171,4.1796,54272.0
2017-10-12 10:35:00,4.88,4.89,4.88,4.88,80648.0,4.1796,4.1881,4.1796,4.1796,80648.0
2017-10-12 10:40:00,4.88,4.89,4.88,4.89,72232.0,4.1796,4.1881,4.1796,4.1881,72232.0
2017-10-12 10:45:00,4.89,4.9,4.88,4.89,85240.0,4.1881,4.1967,4.1796,4.1881,85240.0
2017-10-12 10:50:00,4.89,4.91,4.89,4.91,91104.0,4.1881,4.2053,4.1881,4.2053,91104.0
2017-10-12 10:55:00,4.91,4.92,4.9,4.91,107704.0,4.2053,4.2138,4.1967,4.2053,107704.0
2017-10-12 11:00:00,4.91,4.92,4.91,4.91,137144.0,4.2053,4.2138,4.2053,4.2053,137144.0
2017-10-12 11:05:00,4.91,4.92,4.9,4.9,84948.0,4.2053,4.2138,4.1967,4.1967,84948.0
2017-10-12 11:10:00,4.9,4.9,4.89,4.89,43936.0,4.1967,4.1967,4.1881,4.1881,43936.0
2017-10-12 11:15:00,4.89,4.9,4.89,4.9,63364.0,4.1881,4.1967,4.1881,4.1967,63364.0
2017-10-12 11:20:00,4.9,4.9,4.89,4.89,55628.0,4.1967,4.1967,4.1881,4.1881,55628.0
2017-10-12 11:25:00,4.89,4.9,4.89,4.9,60468.0,4.1881,4.1967,4.1881,4.1967,60468.0
2017-10-12 11:30:00,4.9,4.9,4.89,4.9,36864.0,4.1967,4.1967,4.1881,4.1967,36864.0
2017-10-12 11:35:00,4.9,4.9,4.89,4.89,7080.0,4.1967,4.1967,4.1881,4.1881,7080.0
2017-10-12 11:40:00,4.9,4.9,4.9,4.9,47080.0,4.1967,4.1967,4.1967,4.1967,47080.0
2017-10-12 11:45:00,4.9,4.9,4.88,4.89,52204.0,4.1967,4.1967,4.1796,4.1881,52204.0
2017-10-12 11:50:00,4.89,4.9,4.89,4.9,30176.0,4.1881,4.1967,4.1881,4.1967,30176.0
2017-10-12 11:55:00,4.89,4.9,4.89,4.89,16224.0,4.1881,4.1967,4.1881,4.1881,16224.0
2017-10-12 12:00:00,4.89,4.89,4.88,4.88,66620.0,4.1881,4.1881,4.1796,4.1796,66620.0
2017-10-12 12:05:00,4.89,4.89,4.88,4.88,38776.0,4.1881,4.1881,4.1796,4.1796,38776.0
2017-10-12 12:10:00,4.89,4.89,4.88,4.89,27224.0,4.1881,4.1881,4.1796,4.1881,27224.0
2017-10-12 12:15:00,4.89,4.9,4.89,4.89,110360.0,4.1881,4.1967,4.1881,4.1881,110360.0
2017-10-12 12:20:00,4.89,4.9,4.89,4.9,14000.0,4.1881,4.1967,4.1881,4.1967,14000.0
2017-10-12 12:25:00,4.9,4.9,4.9,4.9,39256.0,4.1967,4.1967,4.1967,4.1967,39256.0
2017-10-12 12:30:00,4.9,4.9,4.89,4.9,22524.0,4.1967,4.1967,4.1881,4.1967,22524.0
2017-10-12 12:35:00,4.9,4.9,4.89,4.89,38396.0,4.1967,4.1967,4.1881,4.1881,38396.0
2017-10-12 12:40:00,4.89,4.89,4.89,4.89,7600.0,4.1881,4.1881,4.1881,4.1881,7600.0
2017-10-12 12:45:00,4.89,4.9,4.89,4.89,44476.0,4.1881,4.1967,4.1881,4.1881,44476.0
2017-10-12 12:50:00,4.89,4.9,4.89,4.9,22464.0,4.1881,4.1967,4.1881,4.1967,22464.0
2017-10-12 12:55:00,4.9,4.9,4.89,4.89,44160.0,4.1967,4.1967,4.1881,4.1881,44160.0
2017-10-12 13:00:00,4.89,4.89,4.89,4.89,13292.0,4.1881,4.1881,4.1881,4.1881,13292.0
2017-10-12 13:05:00,4.89,4.89,4.89,4.89,5004.0,4.1881,4.1881,4.1881,4.1881,5004.0
2017-10-12 13:10:00,4.89,4.89,4.88,4.88,49284.0,4.1881,4.1881,4.1796,4.1796,49284.0
2017-10-12 13:15:00,4.88,4.88,4.88,4.88,15820.0,4.1796,4.1796,4.1796,4.1796,15820.0
2017-10-12 13:20:00,4.88,4.89,4.88,4.88,388876.0,4.1796,4.1881,4.1796,4.1796,388876.0
2017-10-12 13:25:00,4.88,4.89,4.88,4.89,245716.0,4.1796,4.1881,4.1796,4.1881,245716.0
2017-10-12 13:30:00,4.89,4.9,4.89,4.9,70112.0,4.1881,4.1967,4.1881,4.1967,70112.0
2017-10-12 13:35:00,4.9,4.92,4.9,4.91,178736.0,4.1967,4.2138,4.1967,4.2053,178736.0
2017-10-12 13:40:00,4.91,4.92,4.91,4.91,84000.0,4.2053,4.2138,4.2053,4.2053,84000.0
2017-10-12 13:45:00,4.91,4.92,4.91,4.91,59464.0,4.2053,4.2138,4.2053,4.2053,59464.0
2017-10-12 13:50:00,4.91,4.92,4.91,4.91,44856.0,4.2053,4.2138,4.2053,4.2053,44856.0
2017-10-12 13:55:00,4.91,4.92,4.91,4.92,55996.0,4.2053,4.2138,4.2053,4.2138,55996.0
2017-10-12 14:00:00,4.92,4.92,4.91,4.92,48344.0,4.2138,4.2138,4.2053,4.2138,48344.0
2017-10-12 14:05:00,4.92,4.92,4.91,4.91,81548.0,4.2138,4.2138,4.2053,4.2053,81548.0
2017-10-12 14:10:00,4.91,4.91,4.91,4.91,93964.0,4.2053,4.2053,4.2053,4.2053,93964.0
2017-10-12 14:15:00,4.91,4.91,4.9,4.9,63904.0,4.2053,4.2053,4.1967,4.1967,63904.0
2017-10-12 14:20:00,4.9,4.9,4.89,4.9,27344.0,4.1967,4.1967,4.1881,4.1967,27344.0
2017-10-12 14:25:00,4.9,4.9,4.89,4.89,70704.0,4.1967,4.1967,4.1881,4.1881,70704.0
2017-10-12 14:30:00,4.89,4.89,4.89,4.89,25028.0,4.1881,4.1881,4.1881,4.1881,25028.0
2017-10-12 14:35:00,4.89,4.9,4.89,4.9,23132.0,4.1881,4.1967,4.1881,4.1967,23132.0
2017-10-12 14:40:00,4.89,4.89,4.88,4.88,41532.0,4.1881,4.1881,4.1796,4.1796,41532.0
2017-10-12 14:45:00,4.88,4.89,4.88,4.89,23340.0,4.1796,4.1881,4.1796,4.1881,23340.0
2017-10-12 14:50:00,4.88,4.89,4.88,4.88,22464.0,4.1796,4.1881,4.1796,4.1796,22464.0
2017-10-12 14:55:00,4.89,4.89,4.88,4.88,15328.0,4.1881,4.1881,4.1796,4.1796,15328.0
2017-10-12 15:00:00,4.88,4.89,4.88,4.89,52240.0,4.1796,4.1881,4.1796,4.1881,52240.0
2017-10-12 15:05:00,4.88,4.89,4.88,4.88,30000.0,4.1796,4.1881,4.1796,4.1796,30000.0
2017-10-12 15:10:00,4.89,4.89,4.88,4.88,20640.0,4.1881,4.1881,4.1796,4.1796,20640.0
2017-10-12 15:15:00,4.89,4.89,4.88,4.89,47484.0,4.1881,4.1881,4.1796,4.1881,47484.0
2017-10-12 15:20:00,4.89,4.89,4.88,4.89,26724.0,4.1881,4.1881,4.1796,4.1881,26724.0
2017-10-12 15:25:00,4.89,4.89,4.88,4.88,54684.0,4.1881,4.1881,4.1796,4.1796,54684.0
2017-10-12 15:30:00,4.88,4.89,4.88,4.88,131220.0,4.1796,4.1881,4.1796,4.1796,131220.0
2017-10-12 15:35:00,4.88,4.88,4.87,4.87,50040.0,4.1796,4.1796,4.171,4.171,50040.0
2017-10-12 15:40:00,4.87,4.87,4.87,4.87,44320.0,4.171,4.171,4.171,4.171,44320.0
2017-10-12 15:45:00,4.87,4.87,4.87,4.87,177844.0,4.171,4.171,4.171,4.171,177844.0
2017-10-12 15:50:00,4.87,4.88,4.87,4.88,96592.0,4.171,4.1796,4.171,4.1796,96592.0
2017-10-12 15:55:00,4.88,4.88,4.87,4.88,298744.0,4.1796,4.1796,4.171,4.1796,298744.0
2017-10-13 09:30:00,4.91,4.92,4.88,4.88,121988.0,4.2053,4.2138,4.1796,4.1796,121988.0
2017-10-13 09:35:00,4.89,4.92,4.88,4.92,30448.0,4.1881,4.2138,4.1796,4.2138,30448.0
2017-10-13 09:40:00,4.92,4.92,4.9,4.91,45112.0,4.2138,4.2138,4.1967,4.2053,45112.0
2017-10-13 09:45:00,4.91,4.91,4.89,4.89,28684.0,4.2053,4.2053,4.1881,4.1881,28684.0
2017-10-13 09:50:00,4.89,4.9,4.89,4.9,14548.0,4.1881,4.1967,4.1881,4.1967,14548.0
2017-10-13 09:55:00,4.9,4.9,4.89,4.9,37096.0,4.1967,4.1967,4.1881,4.1967,37096.0
2017-10-13 10:00:00,4.9,4.91,4.9,4.9,22832.0,4.1967,4.2053,4.1967,4.1967,22832.0
2017-10-13 10:05:00,4.9,4.9,4.9,4.9,43004.0,4.1967,4.1967,4.1967,4.1967,43004.0
2017-10-13 10:10:00,4.91,4.91,4.91,4.91,6800.0,4.2053,4.2053,4.2053,4.2053,6800.0
2017-10-13 10:15:00,4.91,4.91,4.9,4.9,34156.0,4.2053,4.2053,4.1967,4.1967,34156.0
2017-10-13 10:20:00,4.9,4.9,4.9,4.9,12352.0,4.1967,4.1967,4.1967,4.1967,12352.0
2017-10-13 10:25:00,4.9,4.9,4.89,4.9,44528.0,4.1967,4.1967,4.1881,4.1967,44528.0
2017-10-13 10:30:00,4.9,4.9,4.89,4.9,24840.0,4.1967,4.1967,4.1881,4.1967,24840.0
2017-10-13 10:35:00,4.89,4.9,4.89,4.9,15608.0,4.1881,4.1967,4.1881,4.1967,15608.0
2017-10-13 10:40:00,4.9,4.91,4.9,4.91,16936.0,4.1967,4.2053,4.1967,4.2053,16936.0
2017-10-13 10:45:00,4.91,4.91,4.9,4.91,24064.0,4.2053,4.2053,4.1967,4.2053,24064.0
2017-10-13 10:50:00,4.9,4.91,4.9,4.91,11200.0,4.1967,4.2053,4.1967,4.2053,11200.0
2017-10-13 10:55:00,4.91,4.91,4.91,4.91,19664.0,4.2053,4.2053,4.2053,4.2053,19664.0
2017-10-13 11:00:00,4.91,4.92,4.91,4.92,40344.0,4.2053,4.2138,4.2053,4.2138,40344.0
2017-10-13 11:05:00,4.92,4.93,4.92,4.92,71496.0,4.2138,4.2224,4.2138,4.2138,71496.0
2017-10-13 11:10:00,4.92,4.93,4.92,4.93,33436.0,4.2138,4.2224,4.2138,4.2224,33436.0
2017-10-13 11:15:00,4.93,4.93,4.92,4.92,82356.0,4.2224,4.2224,4.2138,4.2138,82356.0
2017-10-13 11:20:00,4.93,4.93,4.92,4.92,4444.0,4.2224,4.2224,4.2138,4.2138,4444.0
2017-10-13 11:25:00,4.92,4.93,4.91,4.91,35064.0,4.2138,4.2224,4.2053,4.2053,35064.0
2017-10-13 11:30:00,4.91,4.91,4.91,4.91,18948.0,4.2053,4.2053,4.2053,4.2053,18948.0
2017-10-13 11:35:00,4.91,4.91,4.91,4.91,25468.0,4.2053,4.2053,4.2053,4.2053,25468.0
2017-10-13 11:40:00,4.91,4.91,4.9,4.9,29672.0,4.2053,4.2053,4.1967,4.1967,29672.0
2017-10-13 11:45:00,4.9,4.91,4.9,4.9,25156.0,4.1967,4.2053,4.1967,4.1967,25156.0
2017-10-13 11:50:00,4.91,4.91,4.9,4.9,23252.0,4.2053,4.2053,4.1967,4.1967,23252.0
2017-10-13 11:55:00,4.9,4.91,4.9,4.9,69520.0,4.1967,4.2053,4.1967,4.1967,69520.0
2017-10-13 12:00:00,4.9,4.91,4.9,4.91,37256.0,4.1967,4.2053,4.1967,4.2053,37256.0
2017-10-13 12:05:00,4.91,4.91,4.91,4.91,7880.0,4.2053,4.2053,4.2053,4.2053,7880.0
2017-10-13 12:10:00,4.91,4.91,4.91,4.91,6000.0,4.2053,4.2053,4.2053,4.2053,6000.0
2017-10-13 12:15:00,4.91,4.91,4.9,4.9,31996.0,4.2053,4.2053,4.1967,4.1967,31996.0
2017-10-13 12:20:00,4.9,4.91,4.9,4.91,38672.0,4.1967,4.2053,4.1967,4.2053,38672.0
2017-10-13 12:25:00,4.91,4.91,4.9,4.9,16680.0,4.2053,4.2053,4.1967,4.1967,16680.0
2017-10-13 12:30:00,4.9,4.9,4.9,4.9,31204.0,4.1967,4.1967,4.1967,4.1967,31204.0
2017-10-13 12:35:00,4.9,4.9,4.9,4.9,9812.0,4.1967,4.1967,4.1967,4.1967,9812.0
2017-10-13 12:40:00,4.9,4.91,4.9,4.9,67428.0,4.1967,4.2053,4.1967,4.1967,67428.0
2017-10-13 12:45:00,4.9,4.91,4.9,4.9,23768.0,4.1967,4.2053,4.1967,4.1967,23768.0
2017-10-13 12:50:00,4.9,4.9,4.89,4.89,25696.0,4.1967,4.1967,4.1881,4.1881,25696.0
2017-10-13 12:55:00,4.9,4.9,4.89,4.89,13916.0,4.1967,4.1967,4.1881,4.1881,13916.0
2017-10-13 13:00:00,4.89,4.89,4.89,4.89,24468.0,4.1881,4.1881,4.1881,4.1881,24468.0
2017-10-13 13:05:00,4.89,4.89,4.89,4.89,16000.0,4.1881,4.1881,4.1881,4.1881,16000.0
2017-10-13 13:10:00,4.89,4.89,4.89,4.89,33592.0,4.1881,4.1881,4.1881,4.1881,33592.0
2017-10-13 13:15:00,4.89,4.89,4.88,4.88,27228.0,4.1881,4.1881,4.1796,4.1796,27228.0
2017-10-13 13:20:00,4.89,4.9,4.88,4.89,40280.0,4.1881,4.1967,4.1796,4.1881,40280.0
2017-10-13 13:25:00,4.9,4.9,4.89,4.9,33696.0,4.1967,4.1967,4.1881,4.1967,33696.0
2017-10-13 13:30:00,4.9,4.9,4.89,4.9,33528.0,4.1967,4.1967,4.1881,4.1967,33528.0
2017-10-13 13:35:00,4.9,4.92,4.9,4.91,210280.0,4.1967,4.2138,4.1967,4.2053,210280.0
2017-10-13 13:40:00,4.91,4.92,4.91,4.92,51212.0,4.2053,4.2138,4.2053,4.2138,51212.0
2017-10-13 13:45:00,4.92,4.92,4.91,4.92,35244.0,4.2138,4.2138,4.2053,4.2138,35244.0
2017-10-13 13:50:00,4.92,4.92,4.92,4.92,2800.0,4.2138,4.2138,4.2138,4.2138,2800.0
2017-10-13 13:55:00,4.92,4.92,4.91,4.92,21224.0,4.2138,4.2138,4.2053,4.2138,21224.0
2017-10-13 14:00:00,4.92,4.92,4.92,4.92,19600.0,4.2138,4.2138,4.2138,4.2138,19600.0
2017-10-13 14:05:00,4.92,4.92,4.91,4.91,43256.0,4.2138,4.2138,4.2053,4.2053,43256.0
2017-10-13 14:10:00,4.91,4.91,4.91,4.91,10496.0,4.2053,4.2053,4.2053,4.2053,10496.0
2017-10-13 14:15:00,4.91,4.92,4.91,4.92,15640.0,4.2053,4.2138,4.2053,4.2138,15640.0
2017-10-13 14:20:00,4.92,4.92,4.92,4.92,40664.0,4.2138,4.2138,4.2138,4.2138,40664.0
2017-10-13 14:25:00,4.92,4.93,4.92,4.92,44656.0,4.2138,4.2224,4.2138,4.2138,44656.0
2017-10-13 14:30:00,4.92,4.93,4.92,4.93,9400.0,4.2138,4.2224,4.2138,4.2224,9400.0
2017-10-13 14:35:00,4.92,4.93,4.92,4.92,73624.0,4.2138,4.2224,4.2138,4.2138,73624.0
2017-10-13 14:40:00,4.92,4.92,4.91,4.91,48120.0,4.2138,4.2138,4.2053,4.2053,48120.0
2017-10-13 14:45:00,4.91,4.92,4.91,4.92,18544.0,4.2053,4.2138,4.2053,4.2138,18544.0
2017-10-13 14:50:00,4.92,4.92,4.92,4.92,4472.0,4.2138,4.2138,4.2138,4.2138,4472.0
2017-10-13 14:55:00,4.92,4.92,4.92,4.92,33976.0,4.2138,4.2138,4.2138,4.2138,33976.0
2017-10-13 15:00:00,4.92,4.93,4.92,4.93,49168.0,4.2138,4.2224,4.2138,4.2224,49168.0
2017-10-13 15:05:00,4.93,4.93,4.92,4.93,38028.0,4.2224,4.2224,4.2138,4.2224,38028.0
2017-10-13 15:10:00,4.92,4.93,4.92,4.93,29884.0,4.2138,4.2224,4.2138,4.2224,29884.0
2017-10-13 15:15:00,4.93,4.93,4.92,4.93,291508.0,4.2224,4.2224,4.2138,4.2224,291508.0
2017-10-13 15:20:00,4.93,4.93,4.93,4.93,47424.0,4.2224,4.2224,4.2224,4.2224,47424.0
2017-10-13 15:25:00,4.93,4.93,4.93,4.93,30400.0,4.2224,4.2224,4.2224,4.2224,30400.0
2017-10-13 15:30:00,4.93,4.94,4.93,4.94,231548.0,4.2224,4.231,4.2224,4.231,231548.0
2017-10-13 15:35:00,4.94,4.94,4.93,4.94,95984.0,4.231,4.231,4.2224,4.231,95984.0
2017-10-13 15:40:00,4.94,4.94,4.94,4.94,83932.0,4.231,4.231,4.231,4.231,83932.0
2017-10-13 15:45:00,4.94,4.95,4.93,4.93,151688.0,4.231,4.2395,4.2224,4.2224,151688.0
2017-10-13 15:50:00,4.93,4.93,4.93,4.93,83920.0,4.2224,4.2224,4.2224,4.2224,83920.0
2017-10-13 15:55:00,4.93,4.93,4.93,4.93,309056.0,4.2224,4.2224,4.2224,4.2224,309056.0
2017-10-16 09:30:00,4.92,4.93,4.9,4.91,133404.0,4.2138,4.2224,4.1967,4.2053,133404.0
2017-10-16 09:35:00,4.9,4.9,4.89,4.9,55692.0,4.1967,4.1967,4.1881,4.1967,55692.0
2017-10-16 09:40:00,4.9,4.91,4.9,4.91,60688.0,4.1967,4.2053,4.1967,4.2053,60688.0
2017-10-16 09:45:00,4.91,4.91,4.9,4.91,63120.0,4.2053,4.2053,4.1967,4.2053,63120.0
2017-10-16 09:50:00,4.91,4.91,4.9,4.9,25968.0,4.2053,4.2053,4.1967,4.1967,25968.0
2017-10-16 09:55:00,4.9,4.9,4.89,4.89,43880.0,4.1967,4.1967,4.1881,4.1881,43880.0
2017-10-16 10:00:00,4.9,4.9,4.89,4.89,30912.0,4.1967,4.1967,4.1881,4.1881,30912.0
2017-10-16 10:05:00,4.89,4.9,4.89,4.89,26256.0,4.1881,4.1967,4.1881,4.1881,26256.0
2017-10-16 10:10:00,4.89,4.89,4.88,4.89,105000.0,4.1881,4.1881,4.1796,4.1881,105000.0
2017-10-16 10:15:00,4.89,4.89,4.88,4.89,30864.0,4.1881,4.1881,4.1796,4.1881,30864.0
2017-10-16 10:20:00,4.89,4.89,4.88,4.88,35780.0,4.1881,4.1881,4.1796,4.1796,35780.0
2017-10-16 10:25:00,4.88,4.88,4.88,4.88,16404.0,4.1796,4.1796,4.1796,4.1796,16404.0
2017-10-16 10:30:00,4.88,4.88,4.86,4.86,135700.0,4.1796,4.1796,4.1624,4.1624,135700.0
2017-10-16 10:35:00,4.86,4.87,4.85,4.87,127368.0,4.1624,4.171,4.1539,4.171,127368.0
2017-10-16 10:40:00,4.87,4.88,4.87,4.87,30192.0,4.171,4.1796,4.171,4.171,30192.0
2017-10-16 10:45:00,4.87,4.87,4.86,4.86,36076.0,4.171,4.171,4.1624,4.1624,36076.0
2017-10-16 10:50:00,4.86,4.86,4.86,4.86,42412.0,4.1624,4.1624,4.1624,4.1624,42412.0
2017-10-16 10:55:00,4.86,4.86,4.85,4.85,38564.0,4.1624,4.1624,4.1539,4.1539,38564.0
2017-10-16 11:00:00,4.85,4.85,4.83,4.84,166500.0,4.1539,4.1539,4.1368,4.1453,166500.0
2017-10-16 11:05:00,4.84,4.84,4.84,4.84,29416.0,4.1453,4.1453,4.1453,4.1453,29416.0
2017-10-16 11:10:00,4.84,4.85,4.84,4.85,63492.0,4.1453,4.1539,4.1453,4.1539,63492.0
2017-10-16 11:15:00,4.85,4.85,4.84,4.84,32136.0,4.1539,4.1539,4.1453,4.1453,32136.0
2017-10-16 11:20:00,4.85,4.85,4.84,4.85,50508.0,4.1539,4.1539,4.1453,4.1539,50508.0
2017-10-16 11:25:00,4.85,4.85,4.84,4.85,59628.0,4.1539,4.1539,4.1453,4.1539,59628.0
2017-10-16 11:30:00,4.85,4.85,4.84,4.84,25804.0,4.1539,4.1539,4.1453,4.1453,25804.0
2017-10-16 11:35:00,4.84,4.84,4.81,4.82,236432.0,4.1453,4.1453,4.1196,4.1282,236432.0
2017-10-16 11:40:00,4.82,4.82,4.81,4.82,54188.0,4.1282,4.1282,4.1196,4.1282,54188.0
2017-10-16 11:45:00,4.82,4.82,4.81,4.81,173748.0,4.1282,4.1282,4.1196,4.1196,173748.0
2017-10-16 11:50:00,4.82,4.82,4.81,4.81,36092.0,4.1282,4.1282,4.1196,4.1196,36092.0
2017-10-16 11:55:00,4.81,4.81,4.81,4.81,18004.0,4.1196,4.1196,4.1196,4.1196,18004.0
2017-10-16 12:00:00,4.81,4.81,4.8,4.81,93520.0,4.1196,4.1196,4.1111,4.1196,93520.0
2017-10-16 12:05:00,4.81,4.81,4.81,4.81,20796.0,4.1196,4.1196,4.1196,4.1196,20796.0
2017-10-16 12:10:00,4.81,4.81,4.81,4.81,21704.0,4.1196,4.1196,4.1196,4.1196,21704.0
2017-10-16 12:15:00,4.81,4.83,4.81,4.82,74104.0,4.1196,4.1368,4.1196,4.1282,74104.0
2017-10-16 12:20:00,4.82,4.82,4.81,4.81,85480.0,4.1282,4.1282,4.1196,4.1196,85480.0
2017-10-16 12:25:00,4.81,4.82,4.81,4.82,36400.0,4.1196,4.1282,4.1196,4.1282,36400.0
2017-10-16 12:30:00,4.81,4.81,4.8,4.8,39300.0,4.1196,4.1196,4.1111,4.1111,39300.0
2017-10-16 12:35:00,4.8,4.81,4.8,4.8,90416.0,4.1111,4.1196,4.1111,4.1111,90416.0
2017-10-16 12:40:00,4.8,4.8,4.8,4.8,12400.0,4.1111,4.1111,4.1111,4.1111,12400.0
2017-10-16 12:45:00,4.8,4.82,4.8,4.82,52132.0,4.1111,4.1282,4.1111,4.1282,52132.0
2017-10-16 12:50:00,4.81,4.82,4.81,4.81,43056.0,4.1196,4.1282,4.1196,4.1196,43056.0
2017-10-16 12:55:00,4.81,4.81,4.81,4.81,45164.0,4.1196,4.1196,4.1196,4.1196,45164.0
2017-10-16 13:00:00,4.81,4.82,4.81,4.81,59636.0,4.1196,4.1282,4.1196,4.1196,59636.0
2017-10-16 13:05:00,4.81,4.81,4.81,4.81,12400.0,4.1196,4.1196,4.1196,4.1196,12400.0
2017-10-16 13:10:00,4.81,4.81,4.81,4.81,21296.0,4.1196,4.1196,4.1196,4.1196,21296.0
2017-10-16 13:15:00,4.81,4.82,4.81,4.82,28748.0,4.1196,4.1282,4.1196,4.1282,28748.0
2017-10-16 13:20:00,4.82,4.82,4.81,4.82,52328.0,4.1282,4.1282,4.1196,4.1282,52328.0
2017-10-16 13:25:00,4.82,4.83,4.82,4.82,76828.0,4.1282,4.1368,4.1282,4.1282,76828.0
2017-10-16 13:30:00,4.82,4.82,4.81,4.81,31732.0,4.1282,4.1282,4.1196,4.1196,31732.0
2017-10-16 13:35:00,4.81,4.82,4.81,4.81,49824.0,4.1196,4.1282,4.1196,4.1196,49824.0
2017-10-16 13:40:00,4.81,4.81,4.81,4.81,80196.0,4.1196,4.1196,4.1196,4.1196,80196.0
2017-10-16 13:45:00,4.81,4.82,4.81,4.82,38776.0,4.1196,4.1282,4.1196,4.1282,38776.0
2017-10-16 13:50:00,4.82,4.82,4.82,4.82,29168.0,4.1282,4.1282,4.1282,4.1282,29168.0
2017-10-16 13:55:00,4.82,4.83,4.82,4.83,81624.0,4.1282,4.1368,4.1282,4.1368,81624.0
2017-10-16 14:00:00,4.83,4.83,4.83,4.83,14808.0,4.1368,4.1368,4.1368,4.1368,14808.0
2017-10-16 14:05:00,4.83,4.83,4.82,4.83,35928.0,4.1368,4.1368,4.1282,4.1368,35928.0
2017-10-16 14:10:00,4.83,4.83,4.83,4.83,49840.0,4.1368,4.1368,4.1368,4.1368,49840.0
2017-10-16 14:15:00,4.83,4.83,4.82,4.82,28116.0,4.1368,4.1368,4.1282,4.1282,28116.0
2017-10-16 14:20:00,4.83,4.83,4.82,4.83,32444.0,4.1368,4.1368,4.1282,4.1368,32444.0
2017-10-16 14:25:00,4.82,4.83,4.82,4.83,49364.0,4.1282,4.1368,4.1282,4.1368,49364.0
2017-10-16 14:30:00,4.83,4.84,4.83,4.84,187532.0,4.1368,4.1453,4.1368,4.1453,187532.0
2017-10-16 14:35:00,4.84,4.84,4.84,4.84,96120.0,4.1453,4.1453,4.1453,4.1453,96120.0
2017-10-16 14:40:00,4.84,4.85,4.84,4.85,120960.0,4.1453,4.1539,4.1453,4.1539,120960.0
2017-10-16 14:45:00,4.85,4.86,4.85,4.85,109460.0,4.1539,4.1624,4.1539,4.1539,109460.0
2017-10-16 14:50:00,4.85,4.85,4.85,4.85,56512.0,4.1539,4.1539,4.1539,4.1539,56512.0
2017-10-16 14:55:00,4.85,4.85,4.84,4.84,63976.0,4.1539,4.1539,4.1453,4.1453,63976.0
2017-10-16 15:00:00,4.84,4.84,4.83,4.83,29072.0,4.1453,4.1453,4.1368,4.1368,29072.0
2017-10-16 15:05:00,4.83,4.85,4.83,4.85,97904.0,4.1368,4.1539,4.1368,4.1539,97904.0
2017-10-16 15:10:00,4.85,4.85,4.85,4.85,90440.0,4.1539,4.1539,4.1539,4.1539,90440.0
2017-10-16 15:15:00,4.85,4.85,4.85,4.85,66008.0,4.1539,4.1539,4.1539,4.1539,66008.0
2017-10-16 15:20:00,4.85,4.85,4.85,4.85,96844.0,4.1539,4.1539,4.1539,4.1539,96844.0
2017-10-16 15:25:00,4.85,4.85,4.85,4.85,77472.0,4.1539,4.1539,4.1539,4.1539,77472.0
2017-10-16 15:30:00,4.85,4.85,4.85,4.85,49984.0,4.1539,4.1539,4.1539,4.1539,49984.0
2017-10-16 15:35:00,4.85,4.85,4.85,4.85,26000.0,4.1539,4.1539,4.1539,4.1539,26000.0
2017-10-16 15:40:00,4.85,4.85,4.84,4.85,79964.0,4.1539,4.1539,4.1453,4.1539,79964.0
2017-10-16 15:45:00,4.85,4.85,4.85,4.85,240752.0,4.1539,4.1539,4.1539,4.1539,240752.0
2017-10-16 15:50:00,4.85,4.85,4.85,4.85,106440.0,4.1539,4.1539,4.1539,4.1539,106440.0
2017-10-16 15:55:00,4.85,4.85,4.85,4.85,347740.0,4.1539,4.1539,4.1539,4.1539,347740.0
2017-10-17 09:30:00,4.87,4.87,4.84,4.85,77632.0,4.171,4.171,4.1453,4.1539,77632.0
2017-10-17 09:35:00,4.85,4.86,4.84,4.86,24604.0,4.1539,4.1624,4.1453,4.1624,24604.0
2017-10-17 09:40:00,4.87,4.87,4.86,4.87,27228.0,4.171,4.171,4.1624,4.171,27228.0
2017-10-17 09:45:00,4.87,4.88,4.86,4.87,14000.0,4.171,4.1796,4.1624,4.171,14000.0
2017-10-17 09:50:00,4.86,4.86,4.85,4.86,35872.0,4.1624,4.1624,4.1539,4.1624,35872.0
2017-10-17 09:55:00,4.86,4.86,4.85,4.85,18884.0,4.1624,4.1624,4.1539,4.1539,18884.0
2017-10-17 10:00:00,4.86,4.87,4.85,4.86,354228.0,4.1624,4.171,4.1539,4.1624,354228.0
2017-10-17 10:05:00,4.86,4.86,4.84,4.84,56732.0,4.1624,4.1624,4.1453,4.1453,56732.0
2017-10-17 10:10:00,4.85,4.86,4.85,4.86,29556.0,4.1539,4.1624,4.1539,4.1624,29556.0
2017-10-17 10:15:00,4.86,4.86,4.86,4.86,36696.0,4.1624,4.1624,4.1624,4.1624,36696.0
2017-10-17 10:20:00,4.87,4.87,4.86,4.87,26292.0,4.171,4.171,4.1624,4.171,26292.0
2017-10-17 10:25:00,4.86,4.87,4.86,4.87,36576.0,4.1624,4.171,4.1624,4.171,36576.0
2017-10-17 10:30:00,4.86,4.87,4.86,4.87,17348.0,4.1624,4.171,4.1624,4.171,17348.0
2017-10-17 10:35:00,4.87,4.87,4.86,4.87,29340.0,4.171,4.171,4.1624,4.171,29340.0
2017-10-17 10:40:00,4.86,4.87,4.85,4.86,95956.0,4.1624,4.171,4.1539,4.1624,95956.0
2017-10-17 10:45:00,4.86,4.86,4.85,4.86,19460.0,4.1624,4.1624,4.1539,4.1624,19460.0
2017-10-17 10:50:00,4.86,4.86,4.85,4.86,41292.0,4.1624,4.1624,4.1539,4.1624,41292.0
2017-10-17 10:55:00,4.86,4.86,4.85,4.86,49376.0,4.1624,4.1624,4.1539,4.1624,49376.0
2017-10-17 11:00:00,4.86,4.87,4.85,4.87,50872.0,4.1624,4.171,4.1539,4.171,50872.0
2017-10-17 11:05:00,4.88,4.88,4.87,4.88,47824.0,4.1796,4.1796,4.171,4.1796,47824.0
2017-10-17 11:10:00,4.88,4.89,4.88,4.89,47552.0,4.1796,4.1881,4.1796,4.1881,47552.0
2017-10-17 11:15:00,4.89,4.89,4.89,4.89,46872.0,4.1881,4.1881,4.1881,4.1881,46872.0
2017-10-17 11:20:00,4.89,4.89,4.88,4.88,66000.0,4.1881,4.1881,4.1796,4.1796,66000.0
2017-10-17 11:25:00,4.88,4.89,4.88,4.89,80468.0,4.1796,4.1881,4.1796,4.1881,80468.0
2017-10-17 11:30:00,4.89,4.9,4.89,4.9,112196.0,4.1881,4.1967,4.1881,4.1967,112196.0
2017-10-17 11:35:00,4.9,4.9,4.9,4.9,31560.0,4.1967,4.1967,4.1967,4.1967,31560.0
2017-10-17 11:40:00,4.9,4.91,4.9,4.91,39364.0,4.1967,4.2053,4.1967,4.2053,39364.0
2017-10-17 11:45:00,4.91,4.91,4.91,4.91,45956.0,4.2053,4.2053,4.2053,4.2053,45956.0
2017-10-17 11:50:00,4.91,4.91,4.91,4.91,35416.0,4.2053,4.2053,4.2053,4.2053,35416.0
2017-10-17 11:55:00,4.91,4.91,4.91,4.91,67684.0,4.2053,4.2053,4.2053,4.2053,67684.0
2017-10-17 12:00:00,4.91,4.91,4.91,4.91,17132.0,4.2053,4.2053,4.2053,4.2053,17132.0
2017-10-17 12:05:00,4.91,4.91,4.91,4.91,12468.0,4.2053,4.2053,4.2053,4.2053,12468.0
2017-10-17 12:10:00,4.91,4.91,4.91,4.91,12972.0,4.2053,4.2053,4.2053,4.2053,12972.0
2017-10-17 12:15:00,4.91,4.91,4.9,4.9,51424.0,4.2053,4.2053,4.1967,4.1967,51424.0
2017-10-17 12:20:00,4.9,4.9,4.9,4.9,12400.0,4.1967,4.1967,4.1967,4.1967,12400.0
2017-10-17 12:25:00,4.9,4.9,4.9,4.9,11600.0,4.1967,4.1967,4.1967,4.1967,11600.0
2017-10-17 12:30:00,4.9,4.91,4.9,4.91,35876.0,4.1967,4.2053,4.1967,4.2053,35876.0
2017-10-17 12:35:00,4.91,4.91,4.91,4.91,10800.0,4.2053,4.2053,4.2053,4.2053,10800.0
2017-10-17 12:40:00,4.91,4.92,4.91,4.92,70468.0,4.2053,4.2138,4.2053,4.2138,70468.0
2017-10-17 12:45:00,4.91,4.92,4.91,4.91,42204.0,4.2053,4.2138,4.2053,4.2053,42204.0
2017-10-17 12:50:00,4.91,4.92,4.91,4.91,17080.0,4.2053,4.2138,4.2053,4.2053,17080.0
2017-10-17 12:55:00,4.92,4.92,4.91,4.92,5088.0,4.2138,4.2138,4.2053,4.2138,5088.0
2017-10-17 13:00:00,4.92,4.92,4.91,4.92,72476.0,4.2138,4.2138,4.2053,4.2138,72476.0
2017-10-17 13:05:00,4.92,4.92,4.91,4.92,22276.0,4.2138,4.2138,4.2053,4.2138,22276.0
2017-10-17 13:10:00,4.92,4.92,4.91,4.92,13884.0,4.2138,4.2138,4.2053,4.2138,13884.0
2017-10-17 13:15:00,4.91,4.92,4.91,4.91,36396.0,4.2053,4.2138,4.2053,4.2053,36396.0
2017-10-17 13:20:00,4.91,4.91,4.91,4.91,73600.0,4.2053,4.2053,4.2053,4.2053,73600.0
2017-10-17 13:25:00,4.91,4.91,4.9,4.91,24452.0,4.2053,4.2053,4.1967,4.2053,24452.0
2017-10-17 13:30:00,4.9,4.91,4.88,4.88,31768.0,4.1967,4.2053,4.1796,4.1796,31768.0
2017-10-17 13:35:00,4.88,4.88,4.88,4.88,17212.0,4.1796,4.1796,4.1796,4.1796,17212.0
2017-10-17 13:40:00,4.88,4.88,4.88,4.88,31616.0,4.1796,4.1796,4.1796,4.1796,31616.0
2017-10-17 13:45:00,4.88,4.88,4.88,4.88,38876.0,4.1796,4.1796,4.1796,4.1796,38876.0
2017-10-17 13:50:00,4.89,4.89,4.89,4.89,182920.0,4.1881,4.1881,4.1881,4.1881,182920.0
2017-10-17 13:55:00,4.89,4.9,4.89,4.9,66628.0,4.1881,4.1967,4.1881,4.1967,66628.0
2017-10-17 14:00:00,4.9,4.9,4.9,4.9,29748.0,4.1967,4.1967,4.1967,4.1967,29748.0
2017-10-17 14:05:00,4.9,4.9,4.9,4.9,93440.0,4.1967,4.1967,4.1967,4.1967,93440.0
2017-10-17 14:10:00,4.9,4.9,4.89,4.89,44400.0,4.1967,4.1967,4.1881,4.1881,44400.0
2017-10-17 14:15:00,4.9,4.9,4.89,4.9,11832.0,4.1967,4.1967,4.1881,4.1967,11832.0
2017-10-17 14:20:00,4.9,4.9,4.89,4.89,21400.0,4.1967,4.1967,4.1881,4.1881,21400.0
2017-10-17 14:25:00,4.89,4.9,4.89,4.9,37572.0,4.1881,4.1967,4.1881,4.1967,37572.0
2017-10-17 14:30:00,4.9,4.91,4.9,4.91,174088.0,4.1967,4.2053,4.1967,4.2053,174088.0
2017-10-17 14:35:00,4.91,4.92,4.91,4.91,84280.0,4.2053,4.2138,4.2053,4.2053,84280.0
2017-10-17 14:40:00,4.91,4.92,4.91,4.92,70880.0,4.2053,4.2138,4.2053,4.2138,70880.0
2017-10-17 14:45:00,4.92,4.92,4.92,4.92,41612.0,4.2138,4.2138,4.2138,4.2138,41612.0
2017-10-17 14:50:00,4.92,4.93,4.92,4.93,67412.0,4.2138,4.2224,4.2138,4.2224,67412.0
2017-10-17 14:55:00,4.93,4.93,4.91,4.92,58928.0,4.2224,4.2224,4.2053,4.2138,58928.0
2017-10-17 15:00:00,4.92,4.92,4.91,4.92,28940.0,4.2138,4.2138,4.2053,4.2138,28940.0
2017-10-17 15:05:00,4.92,4.92,4.92,4.92,31976.0,4.2138,4.2138,4.2138,4.2138,31976.0
2017-10-17 15:10:00,4.92,4.92,4.91,4.91,83016.0,4.2138,4.2138,4.2053,4.2053,83016.0
2017-10-17 15:15:00,4.91,4.91,4.91,4.91,21732.0,4.2053,4.2053,4.2053,4.2053,21732.0
2017-10-17 15:20:00,4.91,4.92,4.91,4.91,101052.0,4.2053,4.2138,4.2053,4.2053,101052.0
2017-10-17 15:25:00,4.91,4.92,4.91,4.92,71760.0,4.2053,4.2138,4.2053,4.2138,71760.0
2017-10-17 15:30:00,4.92,4.93,4.92,4.93,61752.0,4.2138,4.2224,4.2138,4.2224,61752.0
2017-10-17 15:35:00,4.92,4.93,4.92,4.92,96140.0,4.2138,4.2224,4.2138,4.2138,96140.0
2017-10-17 15:40:00,4.92,4.92,4.92,4.92,88340.0,4.2138,4.2138,4.2138,4.2138,88340.0
2017-10-17 15:45:00,4.92,4.92,4.92,4.92,114216.0,4.2138,4.2138,4.2138,4.2138,114216.0
2017-10-17 15:50:00,4.92,4.92,4.92,4.92,119000.0,4.2138,4.2138,4.2138,4.2138,119000.0
2017-10-17 15:55:00,4.92,4.92,4.92,4.92,207140.0,4.2138,4.2138,4.2138,4.2138,207140.0
2017-10-18 09:30:00,4.93,4.95,4.92,4.93,154004.0,4.2224,4.2395,4.2138,4.2224,154004.0
2017-10-18 09:35:00,4.93,4.95,4.92,4.93,103756.0,4.2224,4.2395,4.2138,4.2224,103756.0
2017-10-18 09:40:00,4.94,4.94,4.93,4.93,76392.0,4.231,4.231,4.2224,4.2224,76392.0
2017-10-18 09:45:00,4.94,4.95,4.93,4.95,28864.0,4.231,4.2395,4.2224,4.2395,28864.0
2017-10-18 09:50:00,4.95,4.97,4.94,4.97,97500.0,4.2395,4.2567,4.231,4.2567,97500.0
2017-10-18 09:55:00,4.96,4.98,4.96,4.98,59864.0,4.2481,4.2652,4.2481,4.2652,59864.0
2017-10-18 10:00:00,4.98,4.98,4.96,4.96,108592.0,4.2652,4.2652,4.2481,4.2481,108592.0
2017-10-18 10:05:00,4.96,4.96,4.95,4.96,104912.0,4.2481,4.2481,4.2395,4.2481,104912.0
2017-10-18 10:10:00,4.96,4.99,4.95,4.97,363512.0,4.2481,4.2738,4.2395,4.2567,363512.0
2017-10-18 10:15:00,4.97,4.99,4.97,4.98,311832.0,4.2567,4.2738,4.2567,4.2652,311832.0
2017-10-18 10:20:00,4.97,4.98,4.96,4.96,60916.0,4.2567,4.2652,4.2481,4.2481,60916.0
2017-10-18 10:25:00,4.96,4.96,4.95,4.95,51556.0,4.2481,4.2481,4.2395,4.2395,51556.0
2017-10-18 10:30:00,4.95,4.96,4.95,4.95,36672.0,4.2395,4.2481,4.2395,4.2395,36672.0
2017-10-18 10:35:00,4.95,4.95,4.93,4.93,90336.0,4.2395,4.2395,4.2224,4.2224,90336.0
2017-10-18 10:40:00,4.93,4.94,4.93,4.93,97356.0,4.2224,4.231,4.2224,4.2224,97356.0
2017-10-18 10:45:00,4.93,4.93,4.93,4.93,65084.0,4.2224,4.2224,4.2224,4.2224,65084.0
2017-10-18 10:50:00,4.93,4.93,4.92,4.93,178296.0,4.2224,4.2224,4.2138,4.2224,178296.0
2017-10-18 10:55:00,4.93,4.93,4.92,4.92,35348.0,4.2224,4.2224,4.2138,4.2138,35348.0
2017-10-18 11:00:00,4.93,4.93,4.92,4.92,40064.0,4.2224,4.2224,4.2138,4.2138,40064.0
2017-10-18 11:05:00,4.92,4.92,4.92,4.92,59028.0,4.2138,4.2138,4.2138,4.2138,59028.0
2017-10-18 11:10:00,4.92,4.93,4.92,4.92,55872.0,4.2138,4.2224,4.2138,4.2138,55872.0
2017-10-18 11:15:00,4.92,4.92,4.91,4.92,48008.0,4.2138,4.2138,4.2053,4.2138,48008.0
2017-10-18 11:20:00,4.92,4.93,4.92,4.92,37216.0,4.2138,4.2224,4.2138,4.2138,37216.0
2017-10-18 11:25:00,4.92,4.92,4.92,4.92,38684.0,4.2138,4.2138,4.2138,4.2138,38684.0
2017-10-18 11:30:00,4.92,4.92,4.91,4.92,26604.0,4.2138,4.2138,4.2053,4.2138,26604.0
2017-10-18 11:35:00,4.91,4.92,4.91,4.92,59700.0,4.2053,4.2138,4.2053,4.2138,59700.0
2017-10-18 11:40:00,4.92,4.92,4.92,4.92,21772.0,4.2138,4.2138,4.2138,4.2138,21772.0
2017-10-18 11:45:00,4.92,4.92,4.91,4.92,176580.0,4.2138,4.2138,4.2053,4.2138,176580.0
2017-10-18 11:50:00,4.92,4.93,4.92,4.93,53624.0,4.2138,4.2224,4.2138,4.2224,53624.0
2017-10-18 11:55:00,4.93,4.94,4.93,4.94,36112.0,4.2224,4.231,4.2224,4.231,36112.0
2017-10-18 12:00:00,4.94,4.94,4.94,4.94,8952.0,4.231,4.231,4.231,4.231,8952.0
2017-10-18 12:05:00,4.94,4.96,4.94,4.95,126904.0,4.231,4.2481,4.231,4.2395,126904.0
2017-10-18 12:10:00,4.95,4.95,4.95,4.95,16000.0,4.2395,4.2395,4.2395,4.2395,16000.0
2017-10-18 12:15:00,4.95,4.95,4.94,4.95,51988.0,4.2395,4.2395,4.231,4.2395,51988.0
2017-10-18 12:20:00,4.94,4.94,4.93,4.94,54800.0,4.231,4.231,4.2224,4.231,54800.0
2017-10-18 12:25:00,4.94,4.94,4.93,4.93,38000.0,4.231,4.231,4.2224,4.2224,38000.0
2017-10-18 12:30:00,4.93,4.95,4.93,4.95,31576.0,4.2224,4.2395,4.2224,4.2395,31576.0
2017-10-18 12:35:00,4.95,4.95,4.95,4.95,14400.0,4.2395,4.2395,4.2395,4.2395,14400.0
2017-10-18 12:40:00,4.95,4.96,4.95,4.96,51016.0,4.2395,4.2481,4.2395,4.2481,51016.0
2017-10-18 12:45:00,4.96,4.98,4.96,4.98,71796.0,4.2481,4.2652,4.2481,4.2652,71796.0
2017-10-18 12:50:00,4.97,4.98,4.97,4.97,31624.0,4.2567,4.2652,4.2567,4.2567,31624.0
2017-10-18 12:55:00,4.97,4.97,4.97,4.97,19484.0,4.2567,4.2567,4.2567,4.2567,19484.0
2017-10-18 13:00:00,4.97,4.97,4.97,4.97,17848.0,4.2567,4.2567,4.2567,4.2567,17848.0
2017-10-18 13:05:00,4.97,4.98,4.97,4.97,27300.0,4.2567,4.2652,4.2567,4.2567,27300.0
2017-10-18 13:10:00,4.98,4.99,4.97,4.98,74620.0,4.2652,4.2738,4.2567,4.2652,74620.0
2017-10-18 13:15:00,4.98,4.99,4.98,4.99,74860.0,4.2652,4.2738,4.2652,4.2738,74860.0
2017-10-18 13:20:00,4.99,4.99,4.98,4.98,98616.0,4.2738,4.2738,4.2652,4.2652,98616.0
2017-10-18 13:25:00,4.98,4.98,4.98,4.98,27192.0,4.2652,4.2652,4.2652,4.2652,27192.0
2017-10-18 13:30:00,4.98,4.98,4.98,4.98,47116.0,4.2652,4.2652,4.2652,4.2652,47116.0
2017-10-18 13:35:00,4.98,4.98,4.97,4.97,35316.0,4.2652,4.2652,4.2567,4.2567,35316.0
2017-10-18 13:40:00,4.97,4.98,4.97,4.98,28588.0,4.2567,4.2652,4.2567,4.2652,28588.0
2017-10-18 13:45:00,4.98,4.99,4.98,4.99,51092.0,4.2652,4.2738,4.2652,4.2738,51092.0
2017-10-18 13:50:00,4.99,4.99,4.98,4.98,34992.0,4.2738,4.2738,4.2652,4.2652,34992.0
2017-10-18 13:55:00,4.98,4.99,4.98,4.98,57108.0,4.2652,4.2738,4.2652,4.2652,57108.0
2017-10-18 14:00:00,4.98,4.99,4.98,4.98,17220.0,4.2652,4.2738,4.2652,4.2652,17220.0
2017-10-18 14:05:00,4.98,4.99,4.98,4.99,29464.0,4.2652,4.2738,4.2652,4.2738,29464.0
2017-10-18 14:10:00,4.99,4.99,4.98,4.98,40292.0,4.2738,4.2738,4.2652,4.2652,40292.0
2017-10-18 14:15:00,4.99,4.99,4.98,4.99,30564.0,4.2738,4.2738,4.2652,4.2738,30564.0
2017-10-18 14:20:00,4.99,5.0,4.99,5.0,89992.0,4.2738,4.2824,4.2738,4.2824,89992.0
2017-10-18 14:25:00,5.0,5.0,4.99,4.99,95416.0,4.2824,4.2824,4.2738,4.2738,95416.0
2017-10-18 14:30:00,4.99,5.0,4.99,5.0,20800.0,4.2738,4.2824,4.2738,4.2824,20800.0
2017-10-18 14:35:00,5.0,5.0,4.99,5.0,49088.0,4.2824,4.2824,4.2738,4.2824,49088.0
2017-10-18 14:40:00,5.0,5.0,4.99,5.0,35020.0,4.2824,4.2824,4.2738,4.2824,35020.0
2017-10-18 14:45:00,5.0,5.0,4.99,4.99,39260.0,4.2824,4.2824,4.2738,4.2738,39260.0
2017-10-18 14:50:00,4.99,4.99,4.99,4.99,46208.0,4.2738,4.2738,4.2738,4.2738,46208.0
2017-10-18 14:55:00,4.99,4.99,4.99,4.99,35656.0,4.2738,4.2738,4.2738,4.2738,35656.0
2017-10-18 15:00:00,4.99,4.99,4.99,4.99,67316.0,4.2738,4.2738,4.2738,4.2738,67316.0
2017-10-18 15:05:00,4.99,5.0,4.99,5.0,514796.0,4.2738,4.2824,4.2738,4.2824,514796.0
2017-10-18 15:10:00,5.0,5.0,5.0,5.0,65308.0,4.2824,4.2824,4.2824,4.2824,65308.0
2017-10-18 15:15:00,5.0,5.0,5.0,5.0,99920.0,4.2824,4.2824,4.2824,4.2824,99920.0
2017-10-18 15:20:00,5.0,5.0,5.0,5.0,17604.0,4.2824,4.2824,4.2824,4.2824,17604.0
2017-10-18 15:25:00,5.0,5.0,5.0,5.0,102356.0,4.2824,4.2824,4.2824,4.2824,102356.0
2017-10-18 15:30:00,5.0,5.01,5.0,5.01,276660.0,4.2824,4.2909,4.2824,4.2909,276660.0
2017-10-18 15:35:00,5.01,5.01,5.0,5.01,102672.0,4.2909,4.2909,4.2824,4.2909,102672.0
2017-10-18 15:40:00,5.01,5.01,5.0,5.01,156540.0,4.2909,4.2909,4.2824,4.2909,156540.0
2017-10-18 15:45:00,5.01,5.02,5.01,5.02,229008.0,4.2909,4.2995,4.2909,4.2995,229008.0
2017-10-18 15:50:00,5.02,5.02,5.02,5.02,426440.0,4.2995,4.2995,4.2995,4.2995,426440.0
2017-10-18 15:55:00,5.02,5.02,5.01,5.01,555256.0,4.2995,4.2995,4.2909,4.2909,555256.0
2017-10-19 09:30:00,5.0,5.02,4.98,5.0,98428.0,4.2824,4.2995,4.2652,4.2824,98428.0
2017-10-19 09:35:00,5.0,5.02,4.99,5.0,55792.0,4.2824,4.2995,4.2738,4.2824,55792.0
2017-10-19 09:40:00,5.0,5.02,5.0,5.02,86128.0,4.2824,4.2995,4.2824,4.2995,86128.0
2017-10-19 09:45:00,5.01,5.02,5.0,5.01,95452.0,4.2909,4.2995,4.2824,4.2909,95452.0
2017-10-19 09:50:00,5.01,5.01,5.01,5.01,13368.0,4.2909,4.2909,4.2909,4.2909,13368.0
2017-10-19 09:55:00,5.01,5.01,4.99,5.0,76520.0,4.2909,4.2909,4.2738,4.2824,76520.0
2017-10-19 10:00:00,5.0,5.01,5.0,5.0,34156.0,4.2824,4.2909,4.2824,4.2824,34156.0
2017-10-19 10:05:00,5.01,5.01,4.99,4.99,14616.0,4.2909,4.2909,4.2738,4.2738,14616.0
2017-10-19 10:10:00,4.99,5.0,4.99,5.0,33568.0,4.2738,4.2824,4.2738,4.2824,33568.0
2017-10-19 10:15:00,5.0,5.0,5.0,5.0,86408.0,4.2824,4.2824,4.2824,4.2824,86408.0
2017-10-19 10:20:00,5.0,5.0,4.99,5.0,52392.0,4.2824,4.2824,4.2738,4.2824,52392.0
2017-10-19 10:25:00,5.0,5.0,5.0,5.0,11720.0,4.2824,4.2824,4.2824,4.2824,11720.0
2017-10-19 10:30:00,5.0,5.01,5.0,5.01,183968.0,4.2824,4.2909,4.2824,4.2909,183968.0
2017-10-19 10:35:00,5.01,5.01,5.0,5.01,39312.0,4.2909,4.2909,4.2824,4.2909,39312.0
2017-10-19 10:40:00,5.01,5.01,5.0,5.01,46708.0,4.2909,4.2909,4.2824,4.2909,46708.0
2017-10-19 10:45:00,5.01,5.01,5.0,5.01,100380.0,4.2909,4.2909,4.2824,4.2909,100380.0
2017-10-19 10:50:00,5.01,5.01,5.0,5.01,41572.0,4.2909,4.2909,4.2824,4.2909,41572.0
2017-10-19 10:55:00,5.01,5.01,5.0,5.0,14996.0,4.2909,4.2909,4.2824,4.2824,14996.0
2017-10-19 11:00:00,5.01,5.01,5.0,5.01,31568.0,4.2909,4.2909,4.2824,4.2909,31568.0
2017-10-19 11:05:00,5.01,5.01,5.01,5.01,15308.0,4.2909,4.2909,4.2909,4.2909,15308.0
2017-10-19 11:10:00,5.01,5.01,5.01,5.01,38032.0,4.2909,4.2909,4.2909,4.2909,38032.0
2017-10-19 11:15:00,5.01,5.01,5.0,5.01,33044.0,4.2909,4.2909,4.2824,4.2909,33044.0
2017-10-19 11:20:00,5.01,5.01,5.0,5.01,34384.0,4.2909,4.2909,4.2824,4.2909,34384.0
2017-10-19 11:25:00,5.0,5.01,5.0,5.0,68012.0,4.2824,4.2909,4.2824,4.2824,68012.0
2017-10-19 11:30:00,5.0,5.01,5.0,5.01,11600.0,4.2824,4.2909,4.2824,4.2909,11600.0
2017-10-19 11:35:00,5.01,5.01,5.0,5.01,119904.0,4.2909,4.2909,4.2824,4.2909,119904.0
2017-10-19 11:40:00,5.01,5.01,5.01,5.01,52316.0,4.2909,4.2909,4.2909,4.2909,52316.0
2017-10-19 11:45:00,5.01,5.02,5.01,5.02,68276.0,4.2909,4.2995,4.2909,4.2995,68276.0
2017-10-19 11:50:00,5.02,5.02,5.01,5.02,80300.0,4.2995,4.2995,4.2909,4.2995,80300.0
2017-10-19 11:55:00,5.02,5.04,5.02,5.03,218352.0,4.2995,4.3166,4.2995,4.308,218352.0
2017-10-19 12:00:00,5.03,5.03,5.01,5.01,25516.0,4.308,4.308,4.2909,4.2909,25516.0
2017-10-19 12:05:00,5.01,5.02,5.01,5.01,23200.0,4.2909,4.2995,4.2909,4.2909,23200.0
2017-10-19 12:10:00,5.01,5.01,5.01,5.01,67120.0,4.2909,4.2909,4.2909,4.2909,67120.0
2017-10-19 12:15:00,5.01,5.02,5.01,5.01,48992.0,4.2909,4.2995,4.2909,4.2909,48992.0
2017-10-19 12:20:00,5.02,5.02,5.01,5.01,12412.0,4.2995,4.2995,4.2909,4.2909,12412.0
2017-10-19 12:25:00,5.01,5.02,5.01,5.01,7600.0,4.2909,4.2995,4.2909,4.2909,7600.0
2017-10-19 12:30:00,5.01,5.02,5.01,5.02,25080.0,4.2909,4.2995,4.2909,4.2995,25080.0
2017-10-19 12:35:00,5.02,5.02,5.02,5.02,28452.0,4.2995,4.2995,4.2995,4.2995,28452.0
2017-10-19 12:40:00,5.02,5.02,5.01,5.02,35896.0,4.2995,4.2995,4.2909,4.2995,35896.0
2017-10-19 12:45:00,5.02,5.02,5.02,5.02,10600.0,4.2995,4.2995,4.2995,4.2995,10600.0
2017-10-19 12:50:00,5.02,5.03,5.02,5.03,43260.0,4.2995,4.308,4.2995,4.308,43260.0
2017-10-19 12:55:00,5.03,5.03,5.03,5.03,6400.0,4.308,4.308,4.308,4.308,6400.0
2017-10-19 13:00:00,5.03,5.03,5.02,5.03,24408.0,4.308,4.308,4.2995,4.308,24408.0
2017-10-19 13:05:00,5.03,5.03,5.02,5.03,17500.0,4.308,4.308,4.2995,4.308,17500.0
2017-10-19 13:10:00,5.03,5.03,5.03,5.03,4000.0,4.308,4.308,4.308,4.308,4000.0
2017-10-19 13:15:00,5.03,5.04,5.03,5.04,27816.0,4.308,4.3166,4.308,4.3166,27816.0
2017-10-19 13:20:00,5.04,5.04,5.03,5.03,50972.0,4.3166,4.3166,4.308,4.308,50972.0
2017-10-19 13:25:00,5.03,5.04,5.03,5.04,53164.0,4.308,4.3166,4.308,4.3166,53164.0
2017-10-19 13:30:00,5.04,5.04,5.03,5.03,23032.0,4.3166,4.3166,4.308,4.308,23032.0
2017-10-19 13:35:00,5.03,5.03,5.02,5.03,15188.0,4.308,4.308,4.2995,4.308,15188.0
2017-10-19 13:40:00,5.03,5.03,5.02,5.02,35728.0,4.308,4.308,4.2995,4.2995,35728.0
2017-10-19 13:45:00,5.02,5.02,5.02,5.02,13644.0,4.2995,4.2995,4.2995,4.2995,13644.0
2017-10-19 13:50:00,5.02,5.02,5.02,5.02,28400.0,4.2995,4.2995,4.2995,4.2995,28400.0
2017-10-19 13:55:00,5.02,5.02,5.02,5.02,18832.0,4.2995,4.2995,4.2995,4.2995,18832.0
2017-10-19 14:00:00,5.02,5.02,5.02,5.02,37496.0,4.2995,4.2995,4.2995,4.2995,37496.0
2017-10-19 14:05:00,5.02,5.03,5.02,5.03,19228.0,4.2995,4.308,4.2995,4.308,19228.0
2017-10-19 14:10:00,5.03,5.03,5.02,5.02,42708.0,4.308,4.308,4.2995,4.2995,42708.0
2017-10-19 14:15:00,5.03,5.03,5.02,5.02,11684.0,4.308,4.308,4.2995,4.2995,11684.0
2017-10-19 14:20:00,5.02,5.02,5.01,5.02,55736.0,4.2995,4.2995,4.2909,4.2995,55736.0
2017-10-19 14:25:00,5.02,5.02,5.02,5.02,15324.0,4.2995,4.2995,4.2995,4.2995,15324.0
2017-10-19 14:30:00,5.02,5.02,5.02,5.02,12524.0,4.2995,4.2995,4.2995,4.2995,12524.0
2017-10-19 14:35:00,5.03,5.03,5.02,5.02,23744.0,4.308,4.308,4.2995,4.2995,23744.0
2017-10-19 14:40:00,5.02,5.03,5.02,5.02,8000.0,4.2995,4.308,4.2995,4.2995,8000.0
2017-10-19 14:45:00,5.03,5.03,5.02,5.02,39176.0,4.308,4.308,4.2995,4.2995,39176.0
2017-10-19 14:50:00,5.02,5.02,5.02,5.02,12400.0,4.2995,4.2995,4.2995,4.2995,12400.0
2017-10-19 14:55:00,5.02,5.02,5.01,5.02,33444.0,4.2995,4.2995,4.2909,4.2995,33444.0
2017-10-19 15:00:00,5.02,5.02,5.01,5.01,37548.0,4.2995,4.2995,4.2909,4.2909,37548.0
2017-10-19 15:05:00,5.01,5.01,5.01,5.01,30088.0,4.2909,4.2909,4.2909,4.2909,30088.0
2017-10-19 15:10:00,5.01,5.01,5.01,5.01,76724.0,4.2909,4.2909,4.2909,4.2909,76724.0
2017-10-19 15:15:00,5.01,5.01,5.0,5.0,310588.0,4.2909,4.2909,4.2824,4.2824,310588.0
2017-10-19 15:20:00,5.0,5.01,5.0,5.01,22400.0,4.2824,4.2909,4.2824,4.2909,22400.0
2017-10-19 15:25:00,5.0,5.02,5.0,5.02,117044.0,4.2824,4.2995,4.2824,4.2995,117044.0
2017-10-19 15:30:00,5.02,5.02,5.02,5.02,47504.0,4.2995,4.2995,4.2995,4.2995,47504.0
2017-10-19 15:35:00,5.02,5.02,5.01,5.01,83012.0,4.2995,4.2995,4.2909,4.2909,83012.0
2017-10-19 15:40:00,5.01,5.02,5.01,5.02,77316.0,4.2909,4.2995,4.2909,4.2995,77316.0
2017-10-19 15:45:00,5.02,5.02,5.02,5.02,123316.0,4.2995,4.2995,4.2995,4.2995,123316.0
2017-10-19 15:50:00,5.02,5.02,5.01,5.01,114904.0,4.2995,4.2995,4.2909,4.2909,114904.0
2017-10-19 15:55:00,5.01,5.02,5.01,5.01,356756.0,4.2909,4.2995,4.2909,4.2909,356756.0
2017-10-20 09:30:00,5.03,5.04,5.02,5.04,125668.0,4.308,4.3166,4.2995,4.3166,125668.0
2017-10-20 09:35:00,5.04,5.05,5.03,5.04,108236.0,4.3166,4.3252,4.308,4.3166,108236.0
2017-10-20 09:40:00,5.03,5.05,5.02,5.04,125484.0,4.308,4.3252,4.2995,4.3166,125484.0
2017-10-20 09:45:00,5.04,5.05,5.04,5.04,26004.0,4.3166,4.3252,4.3166,4.3166,26004.0
2017-10-20 09:50:00,5.04,5.04,5.03,5.03,63124.0,4.3166,4.3166,4.308,4.308,63124.0
2017-10-20 09:55:00,5.03,5.04,5.03,5.03,60776.0,4.308,4.3166,4.308,4.308,60776.0
2017-10-20 10:00:00,5.03,5.06,5.03,5.06,36492.0,4.308,4.3337,4.308,4.3337,36492.0
2017-10-20 10:05:00,5.06,5.07,5.06,5.07,109376.0,4.3337,4.3423,4.3337,4.3423,109376.0
2017-10-20 10:10:00,5.07,5.07,5.05,5.05,74600.0,4.3423,4.3423,4.3252,4.3252,74600.0
2017-10-20 10:15:00,5.05,5.06,5.04,5.04,30328.0,4.3252,4.3337,4.3166,4.3166,30328.0
2017-10-20 10:20:00,5.04,5.04,5.04,5.04,30168.0,4.3166,4.3166,4.3166,4.3166,30168.0
2017-10-20 10:25:00,5.04,5.05,5.04,5.04,61316.0,4.3166,4.3252,4.3166,4.3166,61316.0
2017-10-20 10:30:00,5.05,5.05,5.04,5.05,43296.0,4.3252,4.3252,4.3166,4.3252,43296.0
2017-10-20 10:35:00,5.05,5.06,5.05,5.06,34204.0,4.3252,4.3337,4.3252,4.3337,34204.0
2017-10-20 10:40:00,5.06,5.06,5.04,5.05,15708.0,4.3337,4.3337,4.3166,4.3252,15708.0
2017-10-20 10:45:00,5.05,5.05,5.04,5.05,37916.0,4.3252,4.3252,4.3166,4.3252,37916.0
2017-10-20 10:50:00,5.05,5.06,5.05,5.06,48752.0,4.3252,4.3337,4.3252,4.3337,48752.0
2017-10-20 10:55:00,5.06,5.07,5.05,5.06,92080.0,4.3337,4.3423,4.3252,4.3337,92080.0
2017-10-20 11:00:00,5.06,5.07,5.06,5.07,20500.0,4.3337,4.3423,4.3337,4.3423,20500.0
2017-10-20 11:05:00,5.07,5.07,5.06,5.06,31336.0,4.3423,4.3423,4.3337,4.3337,31336.0
2017-10-20 11:10:00,5.06,5.06,5.05,5.05,37184.0,4.3337,4.3337,4.3252,4.3252,37184.0
2017-10-20 11:15:00,5.06,5.06,5.05,5.06,29188.0,4.3337,4.3337,4.3252,4.3337,29188.0
2017-10-20 11:20:00,5.06,5.06,5.05,5.06,42400.0,4.3337,4.3337,4.3252,4.3337,42400.0
2017-10-20 11:25:00,5.06,5.07,5.06,5.06,32724.0,4.3337,4.3423,4.3337,4.3337,32724.0
2017-10-20 11:30:00,5.06,5.08,5.06,5.07,81836.0,4.3337,4.3509,4.3337,4.3423,81836.0
2017-10-20 11:35:00,5.07,5.07,5.07,5.07,53328.0,4.3423,4.3423,4.3423,4.3423,53328.0
2017-10-20 11:40:00,5.07,5.07,5.06,5.06,22964.0,4.3423,4.3423,4.3337,4.3337,22964.0
2017-10-20 11:45:00,5.06,5.08,5.06,5.08,45720.0,4.3337,4.3509,4.3337,4.3509,45720.0
2017-10-20 11:50:00,5.08,5.08,5.07,5.07,134800.0,4.3509,4.3509,4.3423,4.3423,134800.0
2017-10-20 11:55:00,5.07,5.07,5.06,5.07,16972.0,4.3423,4.3423,4.3337,4.3423,16972.0
2017-10-20 12:00:00,5.07,5.07,5.06,5.07,18700.0,4.3423,4.3423,4.3337,4.3423,18700.0
2017-10-20 12:05:00,5.07,5.07,5.06,5.07,16904.0,4.3423,4.3423,4.3337,4.3423,16904.0
2017-10-20 12:10:00,5.07,5.07,5.05,5.05,105656.0,4.3423,4.3423,4.3252,4.3252,105656.0
2017-10-20 12:15:00,5.06,5.06,5.05,5.05,31200.0,4.3337,4.3337,4.3252,4.3252,31200.0
2017-10-20 12:20:00,5.05,5.06,5.05,5.05,8088.0,4.3252,4.3337,4.3252,4.3252,8088.0
2017-10-20 12:25:00,5.06,5.06,5.05,5.05,37820.0,4.3337,4.3337,4.3252,4.3252,37820.0
2017-10-20 12:30:00,5.05,5.05,5.05,5.05,50800.0,4.3252,4.3252,4.3252,4.3252,50800.0
2017-10-20 12:35:00,5.05,5.05,5.05,5.05,41096.0,4.3252,4.3252,4.3252,4.3252,41096.0
2017-10-20 12:40:00,5.05,5.05,5.05,5.05,37460.0,4.3252,4.3252,4.3252,4.3252,37460.0
2017-10-20 12:45:00,5.05,5.05,5.05,5.05,43644.0,4.3252,4.3252,4.3252,4.3252,43644.0
2017-10-20 12:50:00,5.05,5.05,5.05,5.05,9200.0,4.3252,4.3252,4.3252,4.3252,9200.0
2017-10-20 12:55:00,5.05,5.06,5.05,5.05,74864.0,4.3252,4.3337,4.3252,4.3252,74864.0
2017-10-20 13:00:00,5.06,5.06,5.05,5.06,59504.0,4.3337,4.3337,4.3252,4.3337,59504.0
2017-10-20 13:05:00,5.06,5.06,5.05,5.05,29864.0,4.3337,4.3337,4.3252,4.3252,29864.0
2017-10-20 13:10:00,5.05,5.06,5.05,5.05,20372.0,4.3252,4.3337,4.3252,4.3252,20372.0
2017-10-20 13:15:00,5.05,5.06,5.05,5.05,21056.0,4.3252,4.3337,4.3252,4.3252,21056.0
2017-10-20 13:20:00,5.05,5.06,5.05,5.05,150192.0,4.3252,4.3337,4.3252,4.3252,150192.0
2017-10-20 13:25:00,5.05,5.05,5.04,5.05,30612.0,4.3252,4.3252,4.3166,4.3252,30612.0
2017-10-20 13:30:00,5.05,5.05,5.04,5.05,27316.0,4.3252,4.3252,4.3166,4.3252,27316.0
2017-10-20 13:35:00,5.05,5.06,5.05,5.06,39972.0,4.3252,4.3337,4.3252,4.3337,39972.0
2017-10-20 13:40:00,5.06,5.06,5.05,5.06,62204.0,4.3337,4.3337,4.3252,4.3337,62204.0
2017-10-20 13:45:00,5.05,5.06,5.04,5.05,32404.0,4.3252,4.3337,4.3166,4.3252,32404.0
2017-10-20 13:50:00,5.05,5.05,5.04,5.04,27264.0,4.3252,4.3252,4.3166,4.3166,27264.0
2017-10-20 13:55:00,5.04,5.05,5.04,5.04,49528.0,4.3166,4.3252,4.3166,4.3166,49528.0
2017-10-20 14:00:00,5.04,5.05,5.04,5.04,53392.0,4.3166,4.3252,4.3166,4.3166,53392.0
2017-10-20 14:05:00,5.04,5.04,5.04,5.04,81088.0,4.3166,4.3166,4.3166,4.3166,81088.0
2017-10-20 14:10:00,5.04,5.05,5.03,5.05,62396.0,4.3166,4.3252,4.308,4.3252,62396.0
2017-10-20 14:15:00,5.05,5.05,5.04,5.05,50852.0,4.3252,4.3252,4.3166,4.3252,50852.0
2017-10-20 14:20:00,5.05,5.05,5.04,5.05,93372.0,4.3252,4.3252,4.3166,4.3252,93372.0
2017-10-20 14:25:00,5.05,5.05,5.04,5.04,92680.0,4.3252,4.3252,4.3166,4.3166,92680.0
2017-10-20 14:30:00,5.04,5.04,5.04,5.04,27164.0,4.3166,4.3166,4.3166,4.3166,27164.0
2017-10-20 14:35:00,5.04,5.05,5.04,5.04,33648.0,4.3166,4.3252,4.3166,4.3166,33648.0
2017-10-20 14:40:00,5.05,5.05,5.04,5.04,58892.0,4.3252,4.3252,4.3166,4.3166,58892.0
2017-10-20 14:45:00,5.04,5.04,5.04,5.04,44660.0,4.3166,4.3166,4.3166,4.3166,44660.0
2017-10-20 14:50:00,5.04,5.04,5.03,5.03,50484.0,4.3166,4.3166,4.308,4.308,50484.0
2017-10-20 14:55:00,5.03,5.03,5.03,5.03,18784.0,4.308,4.308,4.308,4.308,18784.0
2017-10-20 15:00:00,5.03,5.03,5.02,5.03,81828.0,4.308,4.308,4.2995,4.308,81828.0
2017-10-20 15:05:00,5.03,5.03,5.02,5.02,48576.0,4.308,4.308,4.2995,4.2995,48576.0
2017-10-20 15:10:00,5.02,5.02,5.01,5.01,53156.0,4.2995,4.2995,4.2909,4.2909,53156.0
2017-10-20 15:15:00,5.01,5.02,5.01,5.02,79884.0,4.2909,4.2995,4.2909,4.2995,79884.0
2017-10-20 15:20:00,5.01,5.02,5.01,5.01,21216.0,4.2909,4.2995,4.2909,4.2909,21216.0
2017-10-20 15:25:00,5.01,5.02,5.01,5.02,95568.0,4.2909,4.2995,4.2909,4.2995,95568.0
2017-10-20 15:30:00,5.02,5.03,5.02,5.03,85832.0,4.2995,4.308,4.2995,4.308,85832.0
2017-10-20 15:35:00,5.03,5.03,5.03,5.03,126188.0,4.308,4.308,4.308,4.308,126188.0
2017-10-20 15:40:00,5.03,5.03,5.03,5.03,50372.0,4.308,4.308,4.308,4.308,50372.0
2017-10-20 15:45:00,5.03,5.03,5.02,5.03,147412.0,4.308,4.308,4.2995,4.308,147412.0
2017-10-20 15:50:00,5.03,5.03,5.02,5.02,125608.0,4.308,4.308,4.2995,4.2995,125608.0
2017-10-20 15:55:00,5.03,5.03,5.02,5.03,770288.0,4.308,4.308,4.2995,4.308,770288.0
2017-10-23 09:30:00,5.04,5.07,5.04,5.06,153868.0,4.3166,4.3423,4.3166,4.3337,153868.0
2017-10-23 09:35:00,5.06,5.06,5.04,5.05,112404.0,4.3337,4.3337,4.3166,4.3252,112404.0
2017-10-23 09:40:00,5.05,5.06,5.05,5.06,46992.0,4.3252,4.3337,4.3252,4.3337,46992.0
2017-10-23 09:45:00,5.06,5.08,5.06,5.07,54564.0,4.3337,4.3509,4.3337,4.3423,54564.0
2017-10-23 09:50:00,5.07,5.11,5.07,5.11,183512.0,4.3423,4.3766,4.3423,4.3766,183512.0
2017-10-23 09:55:00,5.11,5.12,5.1,5.1,147992.0,4.3766,4.3851,4.368,4.368,147992.0
2017-10-23 10:00:00,5.1,5.11,5.1,5.11,24160.0,4.368,4.3766,4.368,4.3766,24160.0
2017-10-23 10:05:00,5.11,5.11,5.1,5.1,61188.0,4.3766,4.3766,4.368,4.368,61188.0
2017-10-23 10:10:00,5.1,5.12,5.1,5.12,169600.0,4.368,4.3851,4.368,4.3851,169600.0
2017-10-23 10:15:00,5.11,5.12,5.1,5.11,44156.0,4.3766,4.3851,4.368,4.3766,44156.0
2017-10-23 10:20:00,5.1,5.1,5.08,5.09,47992.0,4.368,4.368,4.3509,4.3594,47992.0
2017-10-23 10:25:00,5.09,5.09,5.08,5.08,20936.0,4.3594,4.3594,4.3509,4.3509,20936.0
2017-10-23 10:30:00,5.08,5.09,5.08,5.09,46856.0,4.3509,4.3594,4.3509,4.3594,46856.0
2017-10-23 10:35:00,5.09,5.09,5.09,5.09,18536.0,4.3594,4.3594,4.3594,4.3594,18536.0
2017-10-23 10:40:00,5.09,5.09,5.08,5.08,38076.0,4.3594,4.3594,4.3509,4.3509,38076.0
2017-10-23 10:45:00,5.08,5.08,5.08,5.08,35400.0,4.3509,4.3509,4.3509,4.3509,35400.0
2017-10-23 10:50:00,5.08,5.09,5.08,5.08,62448.0,4.3509,4.3594,4.3509,4.3509,62448.0
2017-10-23 10:55:00,5.09,5.1,5.08,5.1,87800.0,4.3594,4.368,4.3509,4.368,87800.0
2017-10-23 11:00:00,5.1,5.11,5.1,5.11,32368.0,4.368,4.3766,4.368,4.3766,32368.0
2017-10-23 11:05:00,5.11,5.11,5.1,5.11,48348.0,4.3766,4.3766,4.368,4.3766,48348.0
2017-10-23 11:10:00,5.11,5.12,5.11,5.11,109980.0,4.3766,4.3851,4.3766,4.3766,109980.0
2017-10-23 11:15:00,5.11,5.12,5.11,5.11,42624.0,4.3766,4.3851,4.3766,4.3766,42624.0
2017-10-23 11:20:00,5.12,5.12,5.11,5.12,47432.0,4.3851,4.3851,4.3766,4.3851,47432.0
2017-10-23 11:25:00,5.12,5.12,5.12,5.12,33908.0,4.3851,4.3851,4.3851,4.3851,33908.0
2017-10-23 11:30:00,5.12,5.12,5.12,5.12,64252.0,4.3851,4.3851,4.3851,4.3851,64252.0
2017-10-23 11:35:00,5.12,5.13,5.1,5.11,54200.0,4.3851,4.3937,4.368,4.3766,54200.0
2017-10-23 11:40:00,5.11,5.11,5.1,5.1,25904.0,4.3766,4.3766,4.368,4.368,25904.0
2017-10-23 11:45:00,5.1,5.11,5.1,5.11,55044.0,4.368,4.3766,4.368,4.3766,55044.0
2017-10-23 11:50:00,5.11,5.12,5.11,5.12,58760.0,4.3766,4.3851,4.3766,4.3851,58760.0
2017-10-23 11:55:00,5.12,5.13,5.11,5.13,245692.0,4.3851,4.3937,4.3766,4.3937,245692.0
2017-10-23 12:00:00,5.13,5.13,5.12,5.12,47692.0,4.3937,4.3937,4.3851,4.3851,47692.0
2017-10-23 12:05:00,5.12,5.13,5.11,5.13,63836.0,4.3851,4.3937,4.3766,4.3937,63836.0
2017-10-23 12:10:00,5.12,5.14,5.12,5.13,214840.0,4.3851,4.4023,4.3851,4.3937,214840.0
2017-10-23 12:15:00,5.14,5.14,5.13,5.14,86472.0,4.4023,4.4023,4.3937,4.4023,86472.0
2017-10-23 12:20:00,5.14,5.14,5.13,5.13,68376.0,4.4023,4.4023,4.3937,4.3937,68376.0
2017-10-23 12:25:00,5.13,5.14,5.13,5.14,81536.0,4.3937,4.4023,4.3937,4.4023,81536.0
2017-10-23 12:30:00,5.14,5.14,5.13,5.14,57180.0,4.4023,4.4023,4.3937,4.4023,57180.0
2017-10-23 12:35:00,5.14,5.14,5.13,5.14,33712.0,4.4023,4.4023,4.3937,4.4023,33712.0
2017-10-23 12:40:00,5.14,5.14,5.13,5.13,54188.0,4.4023,4.4023,4.3937,4.3937,54188.0
2017-10-23 12:45:00,5.13,5.14,5.13,5.13,31132.0,4.3937,4.4023,4.3937,4.3937,31132.0
2017-10-23 12:50:00,5.13,5.13,5.12,5.12,39732.0,4.3937,4.3937,4.3851,4.3851,39732.0
2017-10-23 12:55:00,5.12,5.12,5.12,5.12,15244.0,4.3851,4.3851,4.3851,4.3851,15244.0
2017-10-23 13:00:00,5.12,5.12,5.11,5.11,15800.0,4.3851,4.3851,4.3766,4.3766,15800.0
2017-10-23 13:05:00,5.11,5.13,5.11,5.13,69988.0,4.3766,4.3937,4.3766,4.3937,69988.0
2017-10-23 13:10:00,5.13,5.13,5.12,5.12,34044.0,4.3937,4.3937,4.3851,4.3851,34044.0
2017-10-23 13:15:00,5.12,5.12,5.11,5.11,26288.0,4.3851,4.3851,4.3766,4.3766,26288.0
2017-10-23 13:20:00,5.11,5.11,5.11,5.11,7452.0,4.3766,4.3766,4.3766,4.3766,7452.0
2017-10-23 13:25:00,5.11,5.11,5.11,5.11,7792.0,4.3766,4.3766,4.3766,4.3766,7792.0
2017-10-23 13:30:00,5.11,5.11,5.1,5.1,36792.0,4.3766,4.3766,4.368,4.368,36792.0
2017-10-23 13:35:00,5.1,5.11,5.1,5.1,45388.0,4.368,4.3766,4.368,4.368,45388.0
2017-10-23 13:40:00,5.1,5.1,5.1,5.1,56924.0,4.368,4.368,4.368,4.368,56924.0
2017-10-23 13:45:00,5.1,5.11,5.1,5.11,96404.0,4.368,4.3766,4.368,4.3766,96404.0
2017-10-23 13:50:00,5.11,5.11,5.1,5.1,23904.0,4.3766,4.3766,4.368,4.368,23904.0
2017-10-23 13:55:00,5.1,5.12,5.1,5.12,255088.0,4.368,4.3851,4.368,4.3851,255088.0
2017-10-23 14:00:00,5.12,5.12,5.1,5.11,203168.0,4.3851,4.3851,4.368,4.3766,203168.0
2017-10-23 14:05:00,5.11,5.11,5.11,5.11,70160.0,4.3766,4.3766,4.3766,4.3766,70160.0
2017-10-23 14:10:00,5.11,5.11,5.1,5.1,84096.0,4.3766,4.3766,4.368,4.368,84096.0
2017-10-23 14:15:00,5.1,5.11,5.1,5.1,65968.0,4.368,4.3766,4.368,4.368,65968.0
2017-10-23 14:20:00,5.1,5.1,5.09,5.1,82968.0,4.368,4.368,4.3594,4.368,82968.0
2017-10-23 14:25:00,5.1,5.1,5.09,5.09,32060.0,4.368,4.368,4.3594,4.3594,32060.0
2017-10-23 14:30:00,5.09,5.09,5.09,5.09,32096.0,4.3594,4.3594,4.3594,4.3594,32096.0
2017-10-23 14:35:00,5.09,5.1,5.09,5.09,53580.0,4.3594,4.368,4.3594,4.3594,53580.0
2017-10-23 14:40:00,5.09,5.1,5.09,5.1,42120.0,4.3594,4.368,4.3594,4.368,42120.0
2017-10-23 14:45:00,5.1,5.1,5.09,5.1,41312.0,4.368,4.368,4.3594,4.368,41312.0
2017-10-23 14:50:00,5.1,5.1,5.09,5.09,41984.0,4.368,4.368,4.3594,4.3594,41984.0
2017-10-23 14:55:00,5.09,5.09,5.09,5.09,31340.0,4.3594,4.3594,4.3594,4.3594,31340.0
2017-10-23 15:00:00,5.09,5.09,5.09,5.09,29996.0,4.3594,4.3594,4.3594,4.3594,29996.0
2017-10-23 15:05:00,5.09,5.09,5.08,5.08,29600.0,4.3594,4.3594,4.3509,4.3509,29600.0
2017-10-23 15:10:00,5.08,5.09,5.08,5.08,72952.0,4.3509,4.3594,4.3509,4.3509,72952.0
2017-10-23 15:15:00,5.08,5.08,5.08,5.08,29180.0,4.3509,4.3509,4.3509,4.3509,29180.0
2017-10-23 15:20:00,5.08,5.08,5.07,5.07,38848.0,4.3509,4.3509,4.3423,4.3423,38848.0
2017-10-23 15:25:00,5.07,5.07,5.07,5.07,93192.0,4.3423,4.3423,4.3423,4.3423,93192.0
2017-10-23 15:30:00,5.07,5.08,5.07,5.07,119972.0,4.3423,4.3509,4.3423,4.3423,119972.0
2017-10-23 15:35:00,5.07,5.08,5.07,5.07,93740.0,4.3423,4.3509,4.3423,4.3423,93740.0
2017-10-23 15:40:00,5.07,5.07,5.07,5.07,100560.0,4.3423,4.3423,4.3423,4.3423,100560.0
2017-10-23 15:45:00,5.07,5.08,5.07,5.07,151844.0,4.3423,4.3509,4.3423,4.3423,151844.0
2017-10-23 15:50:00,5.07,5.08,5.07,5.07,151212.0,4.3423,4.3509,4.3423,4.3423,151212.0
2017-10-23 15:55:00,5.08,5.08,5.07,5.07,382464.0,4.3509,4.3509,4.3423,4.3423,382464.0
2017-10-24 09:30:00,5.11,5.11,5.08,5.08,132932.0,4.3766,4.3766,4.3509,4.3509,132932.0
2017-10-24 09:35:00,5.08,5.11,5.08,5.11,80928.0,4.3509,4.3766,4.3509,4.3766,80928.0
2017-10-24 09:40:00,5.11,5.12,5.1,5.11,168556.0,4.3766,4.3851,4.368,4.3766,168556.0
2017-10-24 09:45:00,5.11,5.11,5.1,5.1,142952.0,4.3766,4.3766,4.368,4.368,142952.0
2017-10-24 09:50:00,5.1,5.11,5.1,5.1,47116.0,4.368,4.3766,4.368,4.368,47116.0
2017-10-24 09:55:00,5.1,5.11,5.09,5.09,47412.0,4.368,4.3766,4.3594,4.3594,47412.0
2017-10-24 10:00:00,5.09,5.09,5.07,5.07,57532.0,4.3594,4.3594,4.3423,4.3423,57532.0
2017-10-24 10:05:00,5.07,5.09,5.07,5.09,95696.0,4.3423,4.3594,4.3423,4.3594,95696.0
2017-10-24 10:10:00,5.09,5.09,5.08,5.09,55412.0,4.3594,4.3594,4.3509,4.3594,55412.0
2017-10-24 10:15:00,5.09,5.09,5.09,5.09,54000.0,4.3594,4.3594,4.3594,4.3594,54000.0
2017-10-24 10:20:00,5.09,5.09,5.08,5.08,41984.0,4.3594,4.3594,4.3509,4.3509,41984.0
2017-10-24 10:25:00,5.08,5.08,5.06,5.06,98124.0,4.3509,4.3509,4.3337,4.3337,98124.0
2017-10-24 10:30:00,5.06,5.06,5.05,5.05,69196.0,4.3337,4.3337,4.3252,4.3252,69196.0
2017-10-24 10:35:00,5.05,5.05,5.04,5.05,54396.0,4.3252,4.3252,4.3166,4.3252,54396.0
2017-10-24 10:40:00,5.05,5.05,5.03,5.03,136408.0,4.3252,4.3252,4.308,4.308,136408.0
2017-10-24 10:45:00,5.03,5.05,5.03,5.05,134872.0,4.308,4.3252,4.308,4.3252,134872.0
2017-10-24 10:50:00,5.05,5.06,5.05,5.05,39896.0,4.3252,4.3337,4.3252,4.3252,39896.0
2017-10-24 10:55:00,5.05,5.05,5.04,5.04,24628.0,4.3252,4.3252,4.3166,4.3166,24628.0
2017-10-24 11:00:00,5.03,5.04,5.03,5.04,25960.0,4.308,4.3166,4.308,4.3166,25960.0
2017-10-24 11:05:00,5.04,5.04,5.03,5.04,39448.0,4.3166,4.3166,4.308,4.3166,39448.0
2017-10-24 11:10:00,5.04,5.05,5.04,5.05,52272.0,4.3166,4.3252,4.3166,4.3252,52272.0
2017-10-24 11:15:00,5.05,5.05,5.04,5.04,57792.0,4.3252,4.3252,4.3166,4.3166,57792.0
2017-10-24 11:20:00,5.04,5.04,5.03,5.04,52092.0,4.3166,4.3166,4.308,4.3166,52092.0
2017-10-24 11:25:00,5.04,5.06,5.04,5.06,41964.0,4.3166,4.3337,4.3166,4.3337,41964.0
2017-10-24 11:30:00,5.06,5.06,5.05,5.05,24192.0,4.3337,4.3337,4.3252,4.3252,24192.0
2017-10-24 11:35:00,5.05,5.06,5.05,5.06,36784.0,4.3252,4.3337,4.3252,4.3337,36784.0
2017-10-24 11:40:00,5.06,5.06,5.06,5.06,21668.0,4.3337,4.3337,4.3337,4.3337,21668.0
2017-10-24 11:45:00,5.06,5.06,5.06,5.06,23220.0,4.3337,4.3337,4.3337,4.3337,23220.0
2017-10-24 11:50:00,5.06,5.06,5.05,5.06,55640.0,4.3337,4.3337,4.3252,4.3337,55640.0
2017-10-24 11:55:00,5.06,5.06,5.05,5.05,17664.0,4.3337,4.3337,4.3252,4.3252,17664.0
2017-10-24 12:00:00,5.05,5.06,5.05,5.05,45376.0,4.3252,4.3337,4.3252,4.3252,45376.0
2017-10-24 12:05:00,5.05,5.05,5.05,5.05,16920.0,4.3252,4.3252,4.3252,4.3252,16920.0
2017-10-24 12:10:00,5.05,5.06,5.05,5.06,23376.0,4.3252,4.3337,4.3252,4.3337,23376.0
2017-10-24 12:15:00,5.05,5.06,5.05,5.06,24012.0,4.3252,4.3337,4.3252,4.3337,24012.0
2017-10-24 12:20:00,5.06,5.06,5.05,5.05,37016.0,4.3337,4.3337,4.3252,4.3252,37016.0
2017-10-24 12:25:00,5.05,5.05,5.04,5.05,43680.0,4.3252,4.3252,4.3166,4.3252,43680.0
2017-10-24 12:30:00,5.04,5.05,5.04,5.04,22800.0,4.3166,4.3252,4.3166,4.3166,22800.0
2017-10-24 12:35:00,5.04,5.04,5.03,5.04,54048.0,4.3166,4.3166,4.308,4.3166,54048.0
2017-10-24 12:40:00,5.04,5.04,5.04,5.04,21200.0,4.3166,4.3166,4.3166,4.3166,21200.0
2017-10-24 12:45:00,5.04,5.05,5.04,5.05,59128.0,4.3166,4.3252,4.3166,4.3252,59128.0
2017-10-24 12:50:00,5.05,5.06,5.05,5.05,31680.0,4.3252,4.3337,4.3252,4.3252,31680.0
2017-10-24 12:55:00,5.05,5.05,5.05,5.05,13600.0,4.3252,4.3252,4.3252,4.3252,13600.0
2017-10-24 13:00:00,5.05,5.05,5.04,5.05,44288.0,4.3252,4.3252,4.3166,4.3252,44288.0
2017-10-24 13:05:00,5.05,5.05,5.04,5.04,43600.0,4.3252,4.3252,4.3166,4.3166,43600.0
2017-10-24 13:10:00,5.04,5.04,5.04,5.04,33600.0,4.3166,4.3166,4.3166,4.3166,33600.0
2017-10-24 13:15:00,5.04,5.04,5.04,5.04,30124.0,4.3166,4.3166,4.3166,4.3166,30124.0
2017-10-24 13:20:00,5.04,5.04,5.04,5.04,29648.0,4.3166,4.3166,4.3166,4.3166,29648.0
2017-10-24 13:25:00,5.04,5.04,5.03,5.03,25200.0,4.3166,4.3166,4.308,4.308,25200.0
2017-10-24 13:30:00,5.03,5.03,5.03,5.03,53960.0,4.308,4.308,4.308,4.308,53960.0
2017-10-24 13:35:00,5.03,5.03,5.03,5.03,66648.0,4.308,4.308,4.308,4.308,66648.0
2017-10-24 13:40:00,5.03,5.04,5.03,5.04,39476.0,4.308,4.3166,4.308,4.3166,39476.0
2017-10-24 13:45:00,5.04,5.04,5.03,5.03,32608.0,4.3166,4.3166,4.308,4.308,32608.0
2017-10-24 13:50:00,5.03,5.04,5.03,5.04,33600.0,4.308,4.3166,4.308,4.3166,33600.0
2017-10-24 13:55:00,5.03,5.04,5.03,5.04,43904.0,4.308,4.3166,4.308,4.3166,43904.0
2017-10-24 14:00:00,5.04,5.04,5.04,5.04,33968.0,4.3166,4.3166,4.3166,4.3166,33968.0
2017-10-24 14:05:00,5.04,5.04,5.04,5.04,31456.0,4.3166,4.3166,4.3166,4.3166,31456.0
2017-10-24 14:10:00,5.04,5.04,5.03,5.03,102800.0,4.3166,4.3166,4.308,4.308,102800.0
2017-10-24 14:15:00,5.03,5.04,5.03,5.03,70516.0,4.308,4.3166,4.308,4.308,70516.0
2017-10-24 14:20:00,5.03,5.04,5.03,5.03,16560.0,4.308,4.3166,4.308,4.308,16560.0
2017-10-24 14:25:00,5.04,5.04,5.03,5.03,109316.0,4.3166,4.3166,4.308,4.308,109316.0
2017-10-24 14:30:00,5.03,5.04,5.03,5.04,46852.0,4.308,4.3166,4.308,4.3166,46852.0
2017-10-24 14:35:00,5.04,5.04,5.02,5.03,91924.0,4.3166,4.3166,4.2995,4.308,91924.0
2017-10-24 14:40:00,5.03,5.03,5.03,5.03,65456.0,4.308,4.308,4.308,4.308,65456.0
2017-10-24 14:45:00,5.03,5.03,5.02,5.02,42352.0,4.308,4.308,4.2995,4.2995,42352.0
2017-10-24 14:50:00,5.02,5.03,5.02,5.02,52812.0,4.2995,4.308,4.2995,4.2995,52812.0
2017-10-24 14:55:00,5.02,5.03,5.02,5.02,43652.0,4.2995,4.308,4.2995,4.2995,43652.0
2017-10-24 15:00:00,5.02,5.02,5.02,5.02,50032.0,4.2995,4.2995,4.2995,4.2995,50032.0
2017-10-24 15:05:00,5.02,5.02,5.02,5.02,78636.0,4.2995,4.2995,4.2995,4.2995,78636.0
2017-10-24 15:10:00,5.02,5.02,5.02,5.02,8904.0,4.2995,4.2995,4.2995,4.2995,8904.0
2017-10-24 15:15:00,5.02,5.02,5.02,5.02,22204.0,4.2995,4.2995,4.2995,4.2995,22204.0
2017-10-24 15:20:00,5.02,5.02,5.01,5.02,219572.0,4.2995,4.2995,4.2909,4.2995,219572.0
2017-10-24 15:25:00,5.02,5.02,5.01,5.01,82412.0,4.2995,4.2995,4.2909,4.2909,82412.0
2017-10-24 15:30:00,5.01,5.01,5.0,5.0,376296.0,4.2909,4.2909,4.2824,4.2824,376296.0
2017-10-24 15:35:00,5.0,5.0,5.0,5.0,76832.0,4.2824,4.2824,4.2824,4.2824,76832.0
2017-10-24 15:40:00,5.0,5.01,5.0,5.01,139020.0,4.2824,4.2909,4.2824,4.2909,139020.0
2017-10-24 15:45:00,5.01,5.01,5.0,5.0,300536.0,4.2909,4.2909,4.2824,4.2824,300536.0
2017-10-24 15:50:00,5.0,5.0,4.99,4.99,273324.0,4.2824,4.2824,4.2738,4.2738,273324.0
2017-10-24 15:55:00,4.99,4.99,4.99,4.99,595220.0,4.2738,4.2738,4.2738,4.2738,595220.0
2017-10-25 09:30:00,4.99,5.0,4.98,4.98,111136.0,4.2738,4.2824,4.2652,4.2652,111136.0
2017-10-25 09:35:00,4.99,5.0,4.98,4.99,28272.0,4.2738,4.2824,4.2652,4.2738,28272.0
2017-10-25 09:40:00,4.99,4.99,4.97,4.98,57008.0,4.2738,4.2738,4.2567,4.2652,57008.0
2017-10-25 09:45:00,4.98,4.99,4.97,4.98,48888.0,4.2652,4.2738,4.2567,4.2652,48888.0
2017-10-25 09:50:00,4.98,4.98,4.96,4.96,94076.0,4.2652,4.2652,4.2481,4.2481,94076.0
2017-10-25 09:55:00,4.96,4.96,4.96,4.96,19720.0,4.2481,4.2481,4.2481,4.2481,19720.0
2017-10-25 10:00:00,4.96,4.97,4.95,4.95,57876.0,4.2481,4.2567,4.2395,4.2395,57876.0
2017-10-25 10:05:00,4.96,4.96,4.95,4.96,10076.0,4.2481,4.2481,4.2395,4.2481,10076.0
2017-10-25 10:10:00,4.96,4.96,4.93,4.93,268596.0,4.2481,4.2481,4.2224,4.2224,268596.0
2017-10-25 10:15:00,4.93,4.93,4.9,4.9,99216.0,4.2224,4.2224,4.1967,4.1967,99216.0
2017-10-25 10:20:00,4.9,4.9,4.89,4.89,106908.0,4.1967,4.1967,4.1881,4.1881,106908.0
2017-10-25 10:25:00,4.89,4.9,4.86,4.86,218844.0,4.1881,4.1967,4.1624,4.1624,218844.0
2017-10-25 10:30:00,4.86,4.87,4.86,4.87,171112.0,4.1624,4.171,4.1624,4.171,171112.0
2017-10-25 10:35:00,4.87,4.88,4.87,4.87,228964.0,4.171,4.1796,4.171,4.171,228964.0
2017-10-25 10:40:00,4.88,4.88,4.87,4.87,83736.0,4.1796,4.1796,4.171,4.171,83736.0
2017-10-25 10:45:00,4.87,4.88,4.86,4.87,160076.0,4.171,4.1796,4.1624,4.171,160076.0
2017-10-25 10:50:00,4.87,4.88,4.86,4.88,81036.0,4.171,4.1796,4.1624,4.1796,81036.0
2017-10-25 10:55:00,4.88,4.88,4.87,4.87,55052.0,4.1796,4.1796,4.171,4.171,55052.0
2017-10-25 11:00:00,4.87,4.87,4.87,4.87,30104.0,4.171,4.171,4.171,4.171,30104.0
2017-10-25 11:05:00,4.87,4.87,4.86,4.87,122720.0,4.171,4.171,4.1624,4.171,122720.0
2017-10-25 11:10:00,4.86,4.87,4.84,4.85,383420.0,4.1624,4.171,4.1453,4.1539,383420.0
2017-10-25 11:15:00,4.85,4.85,4.84,4.85,90220.0,4.1539,4.1539,4.1453,4.1539,90220.0
2017-10-25 11:20:00,4.85,4.86,4.85,4.86,106604.0,4.1539,4.1624,4.1539,4.1624,106604.0
2017-10-25 11:25:00,4.86,4.86,4.85,4.86,93148.0,4.1624,4.1624,4.1539,4.1624,93148.0
2017-10-25 11:30:00,4.86,4.87,4.85,4.86,174312.0,4.1624,4.171,4.1539,4.1624,174312.0
2017-10-25 11:35:00,4.86,4.87,4.86,4.86,55104.0,4.1624,4.171,4.1624,4.1624,55104.0
2017-10-25 11:40:00,4.86,4.87,4.86,4.86,44124.0,4.1624,4.171,4.1624,4.1624,44124.0
2017-10-25 11:45:00,4.86,4.86,4.86,4.86,59732.0,4.1624,4.1624,4.1624,4.1624,59732.0
2017-10-25 11:50:00,4.86,4.86,4.85,4.85,72864.0,4.1624,4.1624,4.1539,4.1539,72864.0
2017-10-25 11:55:00,4.85,4.86,4.85,4.86,61200.0,4.1539,4.1624,4.1539,4.1624,61200.0
2017-10-25 12:00:00,4.86,4.86,4.85,4.86,67648.0,4.1624,4.1624,4.1539,4.1624,67648.0
2017-10-25 12:05:00,4.86,4.86,4.85,4.86,93572.0,4.1624,4.1624,4.1539,4.1624,93572.0
2017-10-25 12:10:00,4.86,4.86,4.85,4.85,68576.0,4.1624,4.1624,4.1539,4.1539,68576.0
2017-10-25 12:15:00,4.85,4.85,4.85,4.85,85424.0,4.1539,4.1539,4.1539,4.1539,85424.0
2017-10-25 12:20:00,4.85,4.85,4.84,4.85,58584.0,4.1539,4.1539,4.1453,4.1539,58584.0
2017-10-25 12:25:00,4.85,4.85,4.84,4.84,96600.0,4.1539,4.1539,4.1453,4.1453,96600.0
2017-10-25 12:30:00,4.84,4.85,4.84,4.84,66808.0,4.1453,4.1539,4.1453,4.1453,66808.0
2017-10-25 12:35:00,4.84,4.85,4.84,4.85,39508.0,4.1453,4.1539,4.1453,4.1539,39508.0
2017-10-25 12:40:00,4.85,4.85,4.84,4.84,92608.0,4.1539,4.1539,4.1453,4.1453,92608.0
2017-10-25 12:45:00,4.85,4.85,4.84,4.84,170352.0,4.1539,4.1539,4.1453,4.1453,170352.0
2017-10-25 12:50:00,4.84,4.85,4.84,4.85,34948.0,4.1453,4.1539,4.1453,4.1539,34948.0
2017-10-25 12:55:00,4.85,4.86,4.85,4.85,50324.0,4.1539,4.1624,4.1539,4.1539,50324.0
2017-10-25 13:00:00,4.85,4.85,4.84,4.85,26400.0,4.1539,4.1539,4.1453,4.1539,26400.0
2017-10-25 13:05:00,4.85,4.85,4.84,4.84,90864.0,4.1539,4.1539,4.1453,4.1453,90864.0
2017-10-25 13:10:00,4.84,4.85,4.84,4.84,56696.0,4.1453,4.1539,4.1453,4.1453,56696.0
2017-10-25 13:15:00,4.84,4.85,4.84,4.84,88508.0,4.1453,4.1539,4.1453,4.1453,88508.0
2017-10-25 13:20:00,4.84,4.84,4.84,4.84,43172.0,4.1453,4.1453,4.1453,4.1453,43172.0
2017-10-25 13:25:00,4.84,4.86,4.84,4.86,194768.0,4.1453,4.1624,4.1453,4.1624,194768.0
2017-10-25 13:30:00,4.86,4.87,4.85,4.87,137256.0,4.1624,4.171,4.1539,4.171,137256.0
2017-10-25 13:35:00,4.87,4.9,4.87,4.89,138384.0,4.171,4.1967,4.171,4.1881,138384.0
2017-10-25 13:40:00,4.9,4.91,4.89,4.91,209612.0,4.1967,4.2053,4.1881,4.2053,209612.0
2017-10-25 13:45:00,4.91,4.93,4.91,4.93,74620.0,4.2053,4.2224,4.2053,4.2224,74620.0
2017-10-25 13:50:00,4.92,4.93,4.91,4.92,166108.0,4.2138,4.2224,4.2053,4.2138,166108.0
2017-10-25 13:55:00,4.92,4.92,4.91,4.92,74276.0,4.2138,4.2138,4.2053,4.2138,74276.0
2017-10-25 14:00:00,4.92,4.93,4.91,4.93,98296.0,4.2138,4.2224,4.2053,4.2224,98296.0
2017-10-25 14:05:00,4.93,4.94,4.93,4.93,128128.0,4.2224,4.231,4.2224,4.2224,128128.0
2017-10-25 14:10:00,4.93,4.94,4.89,4.89,414184.0,4.2224,4.231,4.1881,4.1881,414184.0
2017-10-25 14:15:00,4.9,4.9,4.89,4.89,303784.0,4.1967,4.1967,4.1881,4.1881,303784.0
2017-10-25 14:20:00,4.89,4.9,4.89,4.9,245456.0,4.1881,4.1967,4.1881,4.1967,245456.0
2017-10-25 14:25:00,4.9,4.91,4.9,4.91,64452.0,4.1967,4.2053,4.1967,4.2053,64452.0
2017-10-25 14:30:00,4.91,4.91,4.9,4.91,43920.0,4.2053,4.2053,4.1967,4.2053,43920.0
2017-10-25 14:35:00,4.9,4.91,4.9,4.9,174096.0,4.1967,4.2053,4.1967,4.1967,174096.0
2017-10-25 14:40:00,4.9,4.91,4.89,4.9,360504.0,4.1967,4.2053,4.1881,4.1967,360504.0
2017-10-25 14:45:00,4.9,4.9,4.89,4.89,52096.0,4.1967,4.1967,4.1881,4.1881,52096.0
2017-10-25 14:50:00,4.89,4.9,4.89,4.89,33336.0,4.1881,4.1967,4.1881,4.1881,33336.0
2017-10-25 14:55:00,4.89,4.9,4.89,4.9,48260.0,4.1881,4.1967,4.1881,4.1967,48260.0
2017-10-25 15:00:00,4.9,4.9,4.89,4.9,122820.0,4.1967,4.1967,4.1881,4.1967,122820.0
2017-10-25 15:05:00,4.9,4.9,4.89,4.89,45648.0,4.1967,4.1967,4.1881,4.1881,45648.0
2017-10-25 15:10:00,4.89,4.9,4.89,4.9,37760.0,4.1881,4.1967,4.1881,4.1967,37760.0
2017-10-25 15:15:00,4.9,4.9,4.9,4.9,107400.0,4.1967,4.1967,4.1967,4.1967,107400.0
2017-10-25 15:20:00,4.9,4.9,4.9,4.9,38220.0,4.1967,4.1967,4.1967,4.1967,38220.0
2017-10-25 15:25:00,4.9,4.91,4.9,4.91,88780.0,4.1967,4.2053,4.1967,4.2053,88780.0
2017-10-25 15:30:00,4.91,4.91,4.91,4.91,96540.0,4.2053,4.2053,4.2053,4.2053,96540.0
2017-10-25 15:35:00,4.91,4.91,4.91,4.91,74972.0,4.2053,4.2053,4.2053,4.2053,74972.0
2017-10-25 15:40:00,4.91,4.91,4.91,4.91,80408.0,4.2053,4.2053,4.2053,4.2053,80408.0
2017-10-25 15:45:00,4.91,4.91,4.9,4.91,79148.0,4.2053,4.2053,4.1967,4.2053,79148.0
2017-10-25 15:50:00,4.9,4.91,4.9,4.91,187944.0,4.1967,4.2053,4.1967,4.2053,187944.0
2017-10-25 15:55:00,4.91,4.91,4.9,4.91,497852.0,4.2053,4.2053,4.1967,4.2053,497852.0
2017-10-26 09:30:00,4.89,4.93,4.89,4.92,76420.0,4.1881,4.2224,4.1881,4.2138,76420.0
2017-10-26 09:35:00,4.92,4.93,4.91,4.92,38300.0,4.2138,4.2224,4.2053,4.2138,38300.0
2017-10-26 09:40:00,4.92,4.93,4.92,4.93,43068.0,4.2138,4.2224,4.2138,4.2224,43068.0
2017-10-26 09:45:00,4.93,4.93,4.93,4.93,26340.0,4.2224,4.2224,4.2224,4.2224,26340.0
2017-10-26 09:50:00,4.92,4.93,4.91,4.92,129280.0,4.2138,4.2224,4.2053,4.2138,129280.0
2017-10-26 09:55:00,4.91,4.91,4.91,4.91,4820.0,4.2053,4.2053,4.2053,4.2053,4820.0
2017-10-26 10:00:00,4.91,4.91,4.89,4.9,18848.0,4.2053,4.2053,4.1881,4.1967,18848.0
2017-10-26 10:05:00,4.89,4.9,4.88,4.88,46612.0,4.1881,4.1967,4.1796,4.1796,46612.0
2017-10-26 10:10:00,4.89,4.89,4.88,4.89,53472.0,4.1881,4.1881,4.1796,4.1881,53472.0
2017-10-26 10:15:00,4.89,4.89,4.88,4.88,45180.0,4.1881,4.1881,4.1796,4.1796,45180.0
2017-10-26 10:20:00,4.88,4.89,4.88,4.88,21952.0,4.1796,4.1881,4.1796,4.1796,21952.0
2017-10-26 10:25:00,4.88,4.88,4.88,4.88,65616.0,4.1796,4.1796,4.1796,4.1796,65616.0
2017-10-26 10:30:00,4.88,4.88,4.87,4.87,36420.0,4.1796,4.1796,4.171,4.171,36420.0
2017-10-26 10:35:00,4.87,4.88,4.86,4.87,116304.0,4.171,4.1796,4.1624,4.171,116304.0
2017-10-26 10:40:00,4.86,4.87,4.86,4.86,72304.0,4.1624,4.171,4.1624,4.1624,72304.0
2017-10-26 10:45:00,4.86,4.87,4.85,4.85,59644.0,4.1624,4.171,4.1539,4.1539,59644.0
2017-10-26 10:50:00,4.85,4.85,4.84,4.84,129596.0,4.1539,4.1539,4.1453,4.1453,129596.0
2017-10-26 10:55:00,4.84,4.84,4.83,4.83,240956.0,4.1453,4.1453,4.1368,4.1368,240956.0
2017-10-26 11:00:00,4.83,4.83,4.82,4.83,125256.0,4.1368,4.1368,4.1282,4.1368,125256.0
2017-10-26 11:05:00,4.83,4.84,4.82,4.83,221988.0,4.1368,4.1453,4.1282,4.1368,221988.0
2017-10-26 11:10:00,4.84,4.84,4.83,4.84,571852.0,4.1453,4.1453,4.1368,4.1453,571852.0
2017-10-26 11:15:00,4.84,4.85,4.83,4.84,148548.0,4.1453,4.1539,4.1368,4.1453,148548.0
2017-10-26 11:20:00,4.84,4.85,4.84,4.84,103608.0,4.1453,4.1539,4.1453,4.1453,103608.0
2017-10-26 11:25:00,4.84,4.85,4.84,4.85,46464.0,4.1453,4.1539,4.1453,4.1539,46464.0
2017-10-26 11:30:00,4.85,4.86,4.85,4.86,44404.0,4.1539,4.1624,4.1539,4.1624,44404.0
2017-10-26 11:35:00,4.86,4.86,4.85,4.86,67100.0,4.1624,4.1624,4.1539,4.1624,67100.0
2017-10-26 11:40:00,4.85,4.86,4.85,4.86,103188.0,4.1539,4.1624,4.1539,4.1624,103188.0
2017-10-26 11:45:00,4.86,4.88,4.86,4.88,38548.0,4.1624,4.1796,4.1624,4.1796,38548.0
2017-10-26 11:50:00,4.88,4.88,4.87,4.88,53196.0,4.1796,4.1796,4.171,4.1796,53196.0
2017-10-26 11:55:00,4.88,4.88,4.87,4.87,52268.0,4.1796,4.1796,4.171,4.171,52268.0
2017-10-26 12:00:00,4.87,4.87,4.86,4.87,88788.0,4.171,4.171,4.1624,4.171,88788.0
2017-10-26 12:05:00,4.87,4.87,4.86,4.87,49200.0,4.171,4.171,4.1624,4.171,49200.0
2017-10-26 12:10:00,4.87,4.87,4.86,4.87,43056.0,4.171,4.171,4.1624,4.171,43056.0
2017-10-26 12:15:00,4.87,4.87,4.86,4.86,25576.0,4.171,4.171,4.1624,4.1624,25576.0
2017-10-26 12:20:00,4.86,4.86,4.85,4.86,28364.0,4.1624,4.1624,4.1539,4.1624,28364.0
2017-10-26 12:25:00,4.86,4.86,4.86,4.86,14172.0,4.1624,4.1624,4.1624,4.1624,14172.0
2017-10-26 12:30:00,4.86,4.86,4.84,4.85,217720.0,4.1624,4.1624,4.1453,4.1539,217720.0
2017-10-26 12:35:00,4.85,4.85,4.83,4.83,193392.0,4.1539,4.1539,4.1368,4.1368,193392.0
2017-10-26 12:40:00,4.83,4.83,4.83,4.83,48908.0,4.1368,4.1368,4.1368,4.1368,48908.0
2017-10-26 12:45:00,4.83,4.83,4.82,4.83,290148.0,4.1368,4.1368,4.1282,4.1368,290148.0
2017-10-26 12:50:00,4.83,4.84,4.83,4.84,52568.0,4.1368,4.1453,4.1368,4.1453,52568.0
2017-10-26 12:55:00,4.84,4.84,4.84,4.84,24360.0,4.1453,4.1453,4.1453,4.1453,24360.0
2017-10-26 13:00:00,4.84,4.86,4.84,4.85,63532.0,4.1453,4.1624,4.1453,4.1539,63532.0
2017-10-26 13:05:00,4.85,4.85,4.84,4.85,44944.0,4.1539,4.1539,4.1453,4.1539,44944.0
2017-10-26 13:10:00,4.85,4.85,4.84,4.84,217516.0,4.1539,4.1539,4.1453,4.1453,217516.0
2017-10-26 13:15:00,4.84,4.84,4.84,4.84,49336.0,4.1453,4.1453,4.1453,4.1453,49336.0
2017-10-26 13:20:00,4.84,4.84,4.83,4.83,107024.0,4.1453,4.1453,4.1368,4.1368,107024.0
2017-10-26 13:25:00,4.83,4.83,4.83,4.83,36448.0,4.1368,4.1368,4.1368,4.1368,36448.0
2017-10-26 13:30:00,4.83,4.83,4.83,4.83,76324.0,4.1368,4.1368,4.1368,4.1368,76324.0
2017-10-26 13:35:00,4.83,4.83,4.83,4.83,79496.0,4.1368,4.1368,4.1368,4.1368,79496.0
2017-10-26 13:40:00,4.83,4.83,4.83,4.83,74716.0,4.1368,4.1368,4.1368,4.1368,74716.0
2017-10-26 13:45:00,4.83,4.84,4.83,4.83,265892.0,4.1368,4.1453,4.1368,4.1368,265892.0
2017-10-26 13:50:00,4.83,4.85,4.83,4.85,102572.0,4.1368,4.1539,4.1368,4.1539,102572.0
2017-10-26 13:55:00,4.85,4.86,4.84,4.86,172084.0,4.1539,4.1624,4.1453,4.1624,172084.0
2017-10-26 14:00:00,4.86,4.86,4.85,4.86,68940.0,4.1624,4.1624,4.1539,4.1624,68940.0
2017-10-26 14:05:00,4.86,4.86,4.85,4.86,79684.0,4.1624,4.1624,4.1539,4.1624,79684.0
2017-10-26 14:10:00,4.86,4.87,4.86,4.87,80040.0,4.1624,4.171,4.1624,4.171,80040.0
2017-10-26 14:15:00,4.87,4.87,4.86,4.86,59164.0,4.171,4.171,4.1624,4.1624,59164.0
2017-10-26 14:20:00,4.86,4.86,4.86,4.86,38720.0,4.1624,4.1624,4.1624,4.1624,38720.0
2017-10-26 14:25:00,4.86,4.87,4.86,4.87,52396.0,4.1624,4.171,4.1624,4.171,52396.0
2017-10-26 14:30:00,4.87,4.87,4.86,4.86,33244.0,4.171,4.171,4.1624,4.1624,33244.0
2017-10-26 14:35:00,4.86,4.86,4.85,4.85,61744.0,4.1624,4.1624,4.1539,4.1539,61744.0
2017-10-26 14:40:00,4.85,4.86,4.85,4.86,71960.0,4.1539,4.1624,4.1539,4.1624,71960.0
2017-10-26 14:45:00,4.86,4.86,4.85,4.85,29508.0,4.1624,4.1624,4.1539,4.1539,29508.0
2017-10-26 14:50:00,4.86,4.86,4.85,4.86,64168.0,4.1624,4.1624,4.1539,4.1624,64168.0
2017-10-26 14:55:00,4.86,4.86,4.85,4.86,42668.0,4.1624,4.1624,4.1539,4.1624,42668.0
2017-10-26 15:00:00,4.86,4.86,4.86,4.86,39200.0,4.1624,4.1624,4.1624,4.1624,39200.0
2017-10-26 15:05:00,4.86,4.86,4.85,4.85,21940.0,4.1624,4.1624,4.1539,4.1539,21940.0
2017-10-26 15:10:00,4.85,4.86,4.85,4.86,48856.0,4.1539,4.1624,4.1539,4.1624,48856.0
2017-10-26 15:15:00,4.86,4.86,4.85,4.86,49616.0,4.1624,4.1624,4.1539,4.1624,49616.0
2017-10-26 15:20:00,4.86,4.87,4.86,4.87,62700.0,4.1624,4.171,4.1624,4.171,62700.0
2017-10-26 15:25:00,4.87,4.87,4.87,4.87,45752.0,4.171,4.171,4.171,4.171,45752.0
2017-10-26 15:30:00,4.87,4.87,4.86,4.86,102068.0,4.171,4.171,4.1624,4.1624,102068.0
2017-10-26 15:35:00,4.86,4.87,4.86,4.87,48564.0,4.1624,4.171,4.1624,4.171,48564.0
2017-10-26 15:40:00,4.87,4.87,4.86,4.87,157436.0,4.171,4.171,4.1624,4.171,157436.0
2017-10-26 15:45:00,4.87,4.88,4.86,4.88,256628.0,4.171,4.1796,4.1624,4.1796,256628.0
2017-10-26 15:50:00,4.88,4.88,4.88,4.88,202596.0,4.1796,4.1796,4.1796,4.1796,202596.0
2017-10-26 15:55:00,4.88,4.88,4.87,4.88,469112.0,4.1796,4.1796,4.171,4.1796,469112.0
2017-10-27 09:30:00,4.85,4.86,4.82,4.82,133120.0,4.1539,4.1624,4.1282,4.1282,133120.0
2017-10-27 09:35:00,4.82,4.83,4.78,4.78,260344.0,4.1282,4.1368,4.0939,4.0939,260344.0
2017-10-27 09:40:00,4.78,4.82,4.78,4.81,214964.0,4.0939,4.1282,4.0939,4.1196,214964.0
2017-10-27 09:45:00,4.81,4.81,4.79,4.79,106764.0,4.1196,4.1196,4.1025,4.1025,106764.0
2017-10-27 09:50:00,4.79,4.81,4.79,4.81,108688.0,4.1025,4.1196,4.1025,4.1196,108688.0
2017-10-27 09:55:00,4.81,4.82,4.8,4.82,80988.0,4.1196,4.1282,4.1111,4.1282,80988.0
2017-10-27 10:00:00,4.82,4.82,4.81,4.81,114332.0,4.1282,4.1282,4.1196,4.1196,114332.0
2017-10-27 10:05:00,4.81,4.81,4.79,4.79,91016.0,4.1196,4.1196,4.1025,4.1025,91016.0
2017-10-27 10:10:00,4.79,4.79,4.77,4.77,139760.0,4.1025,4.1025,4.0854,4.0854,139760.0
2017-10-27 10:15:00,4.77,4.78,4.77,4.78,106560.0,4.0854,4.0939,4.0854,4.0939,106560.0
2017-10-27 10:20:00,4.78,4.8,4.78,4.79,202420.0,4.0939,4.1111,4.0939,4.1025,202420.0
2017-10-27 10:25:00,4.79,4.79,4.77,4.78,281812.0,4.1025,4.1025,4.0854,4.0939,281812.0
2017-10-27 10:30:00,4.78,4.78,4.77,4.78,92800.0,4.0939,4.0939,4.0854,4.0939,92800.0
2017-10-27 10:35:00,4.78,4.78,4.76,4.76,95952.0,4.0939,4.0939,4.0768,4.0768,95952.0
2017-10-27 10:40:00,4.76,4.76,4.75,4.76,99392.0,4.0768,4.0768,4.0682,4.0768,99392.0
2017-10-27 10:45:00,4.76,4.76,4.75,4.76,136740.0,4.0768,4.0768,4.0682,4.0768,136740.0
2017-10-27 10:50:00,4.76,4.76,4.75,4.75,61792.0,4.0768,4.0768,4.0682,4.0682,61792.0
2017-10-27 10:55:00,4.75,4.76,4.73,4.74,287436.0,4.0682,4.0768,4.0511,4.0597,287436.0
2017-10-27 11:00:00,4.74,4.75,4.74,4.75,80488.0,4.0597,4.0682,4.0597,4.0682,80488.0
2017-10-27 11:05:00,4.75,4.76,4.75,4.76,66744.0,4.0682,4.0768,4.0682,4.0768,66744.0
2017-10-27 11:10:00,4.76,4.78,4.76,4.78,197064.0,4.0768,4.0939,4.0768,4.0939,197064.0
2017-10-27 11:15:00,4.78,4.79,4.78,4.78,98288.0,4.0939,4.1025,4.0939,4.0939,98288.0
2017-10-27 11:20:00,4.78,4.78,4.78,4.78,32508.0,4.0939,4.0939,4.0939,4.0939,32508.0
2017-10-27 11:25:00,4.78,4.79,4.78,4.79,86308.0,4.0939,4.1025,4.0939,4.1025,86308.0
2017-10-27 11:30:00,4.79,4.79,4.77,4.77,69684.0,4.1025,4.1025,4.0854,4.0854,69684.0
2017-10-27 11:35:00,4.77,4.79,4.77,4.78,74416.0,4.0854,4.1025,4.0854,4.0939,74416.0
2017-10-27 11:40:00,4.79,4.79,4.78,4.78,65276.0,4.1025,4.1025,4.0939,4.0939,65276.0
2017-10-27 11:45:00,4.78,4.79,4.78,4.79,102072.0,4.0939,4.1025,4.0939,4.1025,102072.0
2017-10-27 11:50:00,4.79,4.79,4.78,4.78,42704.0,4.1025,4.1025,4.0939,4.0939,42704.0
2017-10-27 11:55:00,4.78,4.78,4.78,4.78,57704.0,4.0939,4.0939,4.0939,4.0939,57704.0
2017-10-27 12:00:00,4.78,4.79,4.78,4.78,162072.0,4.0939,4.1025,4.0939,4.0939,162072.0
2017-10-27 12:05:00,4.78,4.79,4.78,4.78,66684.0,4.0939,4.1025,4.0939,4.0939,66684.0
2017-10-27 12:10:00,4.78,4.79,4.78,4.79,50292.0,4.0939,4.1025,4.0939,4.1025,50292.0
2017-10-27 12:15:00,4.79,4.79,4.78,4.79,38740.0,4.1025,4.1025,4.0939,4.1025,38740.0
2017-10-27 12:20:00,4.79,4.79,4.78,4.78,91008.0,4.1025,4.1025,4.0939,4.0939,91008.0
2017-10-27 12:25:00,4.78,4.78,4.78,4.78,85088.0,4.0939,4.0939,4.0939,4.0939,85088.0
2017-10-27 12:30:00,4.78,4.79,4.78,4.79,317348.0,4.0939,4.1025,4.0939,4.1025,317348.0
2017-10-27 12:35:00,4.79,4.79,4.78,4.79,24896.0,4.1025,4.1025,4.0939,4.1025,24896.0
2017-10-27 12:40:00,4.79,4.79,4.79,4.79,41536.0,4.1025,4.1025,4.1025,4.1025,41536.0
2017-10-27 12:45:00,4.79,4.79,4.79,4.79,80296.0,4.1025,4.1025,4.1025,4.1025,80296.0
2017-10-27 12:50:00,4.79,4.79,4.78,4.78,9592.0,4.1025,4.1025,4.0939,4.0939,9592.0
2017-10-27 12:55:00,4.78,4.78,4.78,4.78,36156.0,4.0939,4.0939,4.0939,4.0939,36156.0
2017-10-27 13:00:00,4.78,4.79,4.78,4.78,34524.0,4.0939,4.1025,4.0939,4.0939,34524.0
2017-10-27 13:05:00,4.79,4.79,4.78,4.79,72828.0,4.1025,4.1025,4.0939,4.1025,72828.0
2017-10-27 13:10:00,4.79,4.8,4.79,4.8,201856.0,4.1025,4.1111,4.1025,4.1111,201856.0
2017-10-27 13:15:00,4.8,4.81,4.8,4.8,99568.0,4.1111,4.1196,4.1111,4.1111,99568.0
2017-10-27 13:20:00,4.8,4.8,4.8,4.8,14924.0,4.1111,4.1111,4.1111,4.1111,14924.0
2017-10-27 13:25:00,4.8,4.8,4.79,4.79,13564.0,4.1111,4.1111,4.1025,4.1025,13564.0
2017-10-27 13:30:00,4.79,4.79,4.79,4.79,31832.0,4.1025,4.1025,4.1025,4.1025,31832.0
2017-10-27 13:35:00,4.79,4.79,4.78,4.79,59152.0,4.1025,4.1025,4.0939,4.1025,59152.0
2017-10-27 13:40:00,4.8,4.8,4.79,4.8,57584.0,4.1111,4.1111,4.1025,4.1111,57584.0
2017-10-27 13:45:00,4.8,4.81,4.8,4.81,96604.0,4.1111,4.1196,4.1111,4.1196,96604.0
2017-10-27 13:50:00,4.81,4.82,4.81,4.82,79232.0,4.1196,4.1282,4.1196,4.1282,79232.0
2017-10-27 13:55:00,4.81,4.82,4.81,4.81,55008.0,4.1196,4.1282,4.1196,4.1196,55008.0
2017-10-27 14:00:00,4.81,4.82,4.81,4.82,113820.0,4.1196,4.1282,4.1196,4.1282,113820.0
2017-10-27 14:05:00,4.82,4.82,4.82,4.82,16000.0,4.1282,4.1282,4.1282,4.1282,16000.0
2017-10-27 14:10:00,4.82,4.82,4.81,4.82,46992.0,4.1282,4.1282,4.1196,4.1282,46992.0
2017-10-27 14:15:00,4.81,4.82,4.81,4.82,38192.0,4.1196,4.1282,4.1196,4.1282,38192.0
2017-10-27 14:20:00,4.82,4.82,4.81,4.82,32056.0,4.1282,4.1282,4.1196,4.1282,32056.0
2017-10-27 14:25:00,4.82,4.82,4.81,4.81,66044.0,4.1282,4.1282,4.1196,4.1196,66044.0
2017-10-27 14:30:00,4.81,4.82,4.81,4.81,66524.0,4.1196,4.1282,4.1196,4.1196,66524.0
2017-10-27 14:35:00,4.81,4.81,4.81,4.81,32108.0,4.1196,4.1196,4.1196,4.1196,32108.0
2017-10-27 14:40:00,4.81,4.81,4.8,4.8,61756.0,4.1196,4.1196,4.1111,4.1111,61756.0
2017-10-27 14:45:00,4.8,4.81,4.8,4.8,69952.0,4.1111,4.1196,4.1111,4.1111,69952.0
2017-10-27 14:50:00,4.8,4.8,4.79,4.8,27176.0,4.1111,4.1111,4.1025,4.1111,27176.0
2017-10-27 14:55:00,4.8,4.8,4.79,4.79,54632.0,4.1111,4.1111,4.1025,4.1025,54632.0
2017-10-27 15:00:00,4.8,4.81,4.79,4.8,130544.0,4.1111,4.1196,4.1025,4.1111,130544.0
2017-10-27 15:05:00,4.8,4.81,4.8,4.81,41784.0,4.1111,4.1196,4.1111,4.1196,41784.0
2017-10-27 15:10:00,4.8,4.81,4.8,4.81,41712.0,4.1111,4.1196,4.1111,4.1196,41712.0
2017-10-27 15:15:00,4.81,4.81,4.81,4.81,63708.0,4.1196,4.1196,4.1196,4.1196,63708.0
2017-10-27 15:20:00,4.81,4.82,4.81,4.82,152332.0,4.1196,4.1282,4.1196,4.1282,152332.0
2017-10-27 15:25:00,4.81,4.82,4.81,4.82,64180.0,4.1196,4.1282,4.1196,4.1282,64180.0
2017-10-27 15:30:00,4.82,4.82,4.81,4.82,97040.0,4.1282,4.1282,4.1196,4.1282,97040.0
2017-10-27 15:35:00,4.82,4.83,4.82,4.82,121848.0,4.1282,4.1368,4.1282,4.1282,121848.0
2017-10-27 15:40:00,4.82,4.83,4.82,4.83,105044.0,4.1282,4.1368,4.1282,4.1368,105044.0
2017-10-27 15:45:00,4.83,4.84,4.83,4.84,206052.0,4.1368,4.1453,4.1368,4.1453,206052.0
2017-10-27 15:50:00,4.84,4.84,4.83,4.84,189004.0,4.1453,4.1453,4.1368,4.1453,189004.0
2017-10-27 15:55:00,4.84,4.84,4.83,4.83,598776.0,4.1453,4.1453,4.1368,4.1368,598776.0
2017-10-30 09:30:00,4.86,4.86,4.79,4.81,205640.0,4.1624,4.1624,4.1025,4.1196,205640.0
2017-10-30 09:35:00,4.8,4.82,4.78,4.78,300820.0,4.1111,4.1282,4.0939,4.0939,300820.0
2017-10-30 09:40:00,4.79,4.79,4.77,4.77,64072.0,4.1025,4.1025,4.0854,4.0854,64072.0
2017-10-30 09:45:00,4.78,4.79,4.77,4.78,46632.0,4.0939,4.1025,4.0854,4.0939,46632.0
2017-10-30 09:50:00,4.78,4.78,4.77,4.77,41284.0,4.0939,4.0939,4.0854,4.0854,41284.0
2017-10-30 09:55:00,4.77,4.77,4.77,4.77,52704.0,4.0854,4.0854,4.0854,4.0854,52704.0
2017-10-30 10:00:00,4.77,4.78,4.75,4.75,175188.0,4.0854,4.0939,4.0682,4.0682,175188.0
2017-10-30 10:05:00,4.75,4.76,4.74,4.74,64540.0,4.0682,4.0768,4.0597,4.0597,64540.0
2017-10-30 10:10:00,4.74,4.75,4.74,4.74,75852.0,4.0597,4.0682,4.0597,4.0597,75852.0
2017-10-30 10:15:00,4.74,4.74,4.72,4.73,88976.0,4.0597,4.0597,4.0425,4.0511,88976.0
2017-10-30 10:20:00,4.72,4.73,4.71,4.72,212292.0,4.0425,4.0511,4.034,4.0425,212292.0
2017-10-30 10:25:00,4.71,4.72,4.71,4.72,109964.0,4.034,4.0425,4.034,4.0425,109964.0
2017-10-30 10:30:00,4.72,4.73,4.72,4.73,75464.0,4.0425,4.0511,4.0425,4.0511,75464.0
2017-10-30 10:35:00,4.73,4.73,4.72,4.72,147832.0,4.0511,4.0511,4.0425,4.0425,147832.0
2017-10-30 10:40:00,4.72,4.72,4.7,4.7,127660.0,4.0425,4.0425,4.0254,4.0254,127660.0
2017-10-30 10:45:00,4.7,4.7,4.69,4.7,60800.0,4.0254,4.0254,4.0168,4.0254,60800.0
2017-10-30 10:50:00,4.7,4.7,4.68,4.69,210360.0,4.0254,4.0254,4.0083,4.0168,210360.0
2017-10-30 10:55:00,4.69,4.7,4.69,4.7,62148.0,4.0168,4.0254,4.0168,4.0254,62148.0
2017-10-30 11:00:00,4.7,4.7,4.68,4.69,90944.0,4.0254,4.0254,4.0083,4.0168,90944.0
2017-10-30 11:05:00,4.69,4.71,4.69,4.7,60248.0,4.0168,4.034,4.0168,4.0254,60248.0
2017-10-30 11:10:00,4.7,4.7,4.7,4.7,53592.0,4.0254,4.0254,4.0254,4.0254,53592.0
2017-10-30 11:15:00,4.7,4.71,4.7,4.71,42376.0,4.0254,4.034,4.0254,4.034,42376.0
2017-10-30 11:20:00,4.71,4.71,4.7,4.71,101372.0,4.034,4.034,4.0254,4.034,101372.0
2017-10-30 11:25:00,4.71,4.71,4.7,4.7,30468.0,4.034,4.034,4.0254,4.0254,30468.0
2017-10-30 11:30:00,4.7,4.7,4.7,4.7,33928.0,4.0254,4.0254,4.0254,4.0254,33928.0
2017-10-30 11:35:00,4.7,4.7,4.69,4.69,47908.0,4.0254,4.0254,4.0168,4.0168,47908.0
2017-10-30 11:40:00,4.69,4.69,4.68,4.68,103556.0,4.0168,4.0168,4.0083,4.0083,103556.0
2017-10-30 11:45:00,4.68,4.68,4.68,4.68,74432.0,4.0083,4.0083,4.0083,4.0083,74432.0
2017-10-30 11:50:00,4.68,4.69,4.68,4.68,74396.0,4.0083,4.0168,4.0083,4.0083,74396.0
2017-10-30 11:55:00,4.68,4.69,4.68,4.69,53596.0,4.0083,4.0168,4.0083,4.0168,53596.0
2017-10-30 12:00:00,4.69,4.7,4.69,4.7,64936.0,4.0168,4.0254,4.0168,4.0254,64936.0
2017-10-30 12:05:00,4.7,4.7,4.7,4.7,46800.0,4.0254,4.0254,4.0254,4.0254,46800.0
2017-10-30 12:10:00,4.7,4.7,4.69,4.7,37320.0,4.0254,4.0254,4.0168,4.0254,37320.0
2017-10-30 12:15:00,4.69,4.7,4.68,4.69,30420.0,4.0168,4.0254,4.0083,4.0168,30420.0
2017-10-30 12:20:00,4.68,4.69,4.68,4.68,73220.0,4.0083,4.0168,4.0083,4.0083,73220.0
2017-10-30 12:25:00,4.68,4.69,4.68,4.68,35616.0,4.0083,4.0168,4.0083,4.0083,35616.0
2017-10-30 12:30:00,4.69,4.69,4.67,4.68,183884.0,4.0168,4.0168,3.9997,4.0083,183884.0
2017-10-30 12:35:00,4.68,4.68,4.67,4.67,53020.0,4.0083,4.0083,3.9997,3.9997,53020.0
2017-10-30 12:40:00,4.68,4.68,4.68,4.68,23500.0,4.0083,4.0083,4.0083,4.0083,23500.0
2017-10-30 12:45:00,4.68,4.68,4.67,4.67,76724.0,4.0083,4.0083,3.9997,3.9997,76724.0
2017-10-30 12:50:00,4.67,4.67,4.67,4.67,67412.0,3.9997,3.9997,3.9997,3.9997,67412.0
2017-10-30 12:55:00,4.67,4.67,4.66,4.66,118944.0,3.9997,3.9997,3.9912,3.9912,118944.0
2017-10-30 13:00:00,4.66,4.66,4.66,4.66,108108.0,3.9912,3.9912,3.9912,3.9912,108108.0
2017-10-30 13:05:00,4.66,4.66,4.65,4.66,142144.0,3.9912,3.9912,3.9826,3.9912,142144.0
2017-10-30 13:10:00,4.66,4.66,4.65,4.66,33244.0,3.9912,3.9912,3.9826,3.9912,33244.0
2017-10-30 13:15:00,4.66,4.67,4.66,4.66,54636.0,3.9912,3.9997,3.9912,3.9912,54636.0
2017-10-30 13:20:00,4.66,4.67,4.66,4.67,49032.0,3.9912,3.9997,3.9912,3.9997,49032.0
2017-10-30 13:25:00,4.67,4.67,4.67,4.67,54456.0,3.9997,3.9997,3.9997,3.9997,54456.0
2017-10-30 13:30:00,4.67,4.68,4.67,4.68,15416.0,3.9997,4.0083,3.9997,4.0083,15416.0
2017-10-30 13:35:00,4.68,4.68,4.67,4.68,99440.0,4.0083,4.0083,3.9997,4.0083,99440.0
2017-10-30 13:40:00,4.68,4.68,4.67,4.68,31808.0,4.0083,4.0083,3.9997,4.0083,31808.0
2017-10-30 13:45:00,4.68,4.68,4.67,4.68,50748.0,4.0083,4.0083,3.9997,4.0083,50748.0
2017-10-30 13:50:00,4.68,4.68,4.67,4.68,58596.0,4.0083,4.0083,3.9997,4.0083,58596.0
2017-10-30 13:55:00,4.67,4.68,4.67,4.68,94056.0,3.9997,4.0083,3.9997,4.0083,94056.0
2017-10-30 14:00:00,4.68,4.69,4.67,4.69,115468.0,4.0083,4.0168,3.9997,4.0168,115468.0
2017-10-30 14:05:00,4.69,4.69,4.68,4.68,92600.0,4.0168,4.0168,4.0083,4.0083,92600.0
2017-10-30 14:10:00,4.69,4.7,4.68,4.7,115312.0,4.0168,4.0254,4.0083,4.0254,115312.0
2017-10-30 14:15:00,4.7,4.7,4.69,4.7,93992.0,4.0254,4.0254,4.0168,4.0254,93992.0
2017-10-30 14:20:00,4.7,4.7,4.7,4.7,48000.0,4.0254,4.0254,4.0254,4.0254,48000.0
2017-10-30 14:25:00,4.7,4.7,4.7,4.7,115380.0,4.0254,4.0254,4.0254,4.0254,115380.0
2017-10-30 14:30:00,4.7,4.7,4.7,4.7,37120.0,4.0254,4.0254,4.0254,4.0254,37120.0
2017-10-30 14:35:00,4.7,4.7,4.7,4.7,49856.0,4.0254,4.0254,4.0254,4.0254,49856.0
2017-10-30 14:40:00,4.7,4.71,4.7,4.71,56580.0,4.0254,4.034,4.0254,4.034,56580.0
2017-10-30 14:45:00,4.71,4.71,4.71,4.71,72524.0,4.034,4.034,4.034,4.034,72524.0
2017-10-30 14:50:00,4.71,4.71,4.71,4.71,79348.0,4.034,4.034,4.034,4.034,79348.0
2017-10-30 14:55:00,4.71,4.71,4.7,4.7,47380.0,4.034,4.034,4.0254,4.0254,47380.0
2017-10-30 15:00:00,4.7,4.7,4.7,4.7,53140.0,4.0254,4.0254,4.0254,4.0254,53140.0
2017-10-30 15:05:00,4.7,4.71,4.7,4.7,168584.0,4.0254,4.034,4.0254,4.0254,168584.0
2017-10-30 15:10:00,4.7,4.71,4.69,4.7,122608.0,4.0254,4.034,4.0168,4.0254,122608.0
2017-10-30 15:15:00,4.7,4.7,4.69,4.7,35552.0,4.0254,4.0254,4.0168,4.0254,35552.0
2017-10-30 15:20:00,4.7,4.7,4.69,4.69,142480.0,4.0254,4.0254,4.0168,4.0168,142480.0
2017-10-30 15:25:00,4.69,4.7,4.69,4.7,57792.0,4.0168,4.0254,4.0168,4.0254,57792.0
2017-10-30 15:30:00,4.7,4.7,4.69,4.69,118640.0,4.0254,4.0254,4.0168,4.0168,118640.0
2017-10-30 15:35:00,4.69,4.69,4.69,4.69,112756.0,4.0168,4.0168,4.0168,4.0168,112756.0
2017-10-30 15:40:00,4.69,4.69,4.68,4.69,144988.0,4.0168,4.0168,4.0083,4.0168,144988.0
2017-10-30 15:45:00,4.69,4.69,4.68,4.69,199040.0,4.0168,4.0168,4.0083,4.0168,199040.0
2017-10-30 15:50:00,4.69,4.7,4.69,4.7,264268.0,4.0168,4.0254,4.0168,4.0254,264268.0
2017-10-30 15:55:00,4.7,4.7,4.7,4.7,544252.0,4.0254,4.0254,4.0254,4.0254,544252.0
2017-10-31 09:30:00,4.72,4.76,4.72,4.75,208280.0,4.0425,4.0768,4.0425,4.0682,208280.0
2017-10-31 09:35:00,4.75,4.75,4.71,4.71,46600.0,4.0682,4.0682,4.034,4.034,46600.0
2017-10-31 09:40:00,4.71,4.72,4.71,4.72,63964.0,4.034,4.0425,4.034,4.0425,63964.0
2017-10-31 09:45:00,4.71,4.72,4.7,4.7,110816.0,4.034,4.0425,4.0254,4.0254,110816.0
2017-10-31 09:50:00,4.7,4.7,4.69,4.7,18964.0,4.0254,4.0254,4.0168,4.0254,18964.0
2017-10-31 09:55:00,4.7,4.7,4.68,4.68,28032.0,4.0254,4.0254,4.0083,4.0083,28032.0
2017-10-31 10:00:00,4.68,4.69,4.68,4.68,82656.0,4.0083,4.0168,4.0083,4.0083,82656.0
2017-10-31 10:05:00,4.68,4.68,4.65,4.66,217740.0,4.0083,4.0083,3.9826,3.9912,217740.0
2017-10-31 10:10:00,4.66,4.68,4.66,4.67,122568.0,3.9912,4.0083,3.9912,3.9997,122568.0
2017-10-31 10:15:00,4.66,4.67,4.66,4.67,45136.0,3.9912,3.9997,3.9912,3.9997,45136.0
2017-10-31 10:20:00,4.67,4.68,4.67,4.68,100048.0,3.9997,4.0083,3.9997,4.0083,100048.0
2017-10-31 10:25:00,4.68,4.68,4.67,4.68,94008.0,4.0083,4.0083,3.9997,4.0083,94008.0
2017-10-31 10:30:00,4.68,4.68,4.66,4.67,246704.0,4.0083,4.0083,3.9912,3.9997,246704.0
2017-10-31 10:35:00,4.67,4.67,4.66,4.66,131596.0,3.9997,3.9997,3.9912,3.9912,131596.0
2017-10-31 10:40:00,4.66,4.67,4.66,4.67,52400.0,3.9912,3.9997,3.9912,3.9997,52400.0
2017-10-31 10:45:00,4.67,4.68,4.67,4.68,65324.0,3.9997,4.0083,3.9997,4.0083,65324.0
2017-10-31 10:50:00,4.68,4.68,4.67,4.67,55724.0,4.0083,4.0083,3.9997,3.9997,55724.0
2017-10-31 10:55:00,4.67,4.67,4.66,4.67,43912.0,3.9997,3.9997,3.9912,3.9997,43912.0
2017-10-31 11:00:00,4.67,4.67,4.67,4.67,35200.0,3.9997,3.9997,3.9997,3.9997,35200.0
2017-10-31 11:05:00,4.67,4.68,4.67,4.67,41400.0,3.9997,4.0083,3.9997,3.9997,41400.0
2017-10-31 11:10:00,4.67,4.68,4.67,4.68,26748.0,3.9997,4.0083,3.9997,4.0083,26748.0
2017-10-31 11:15:00,4.68,4.68,4.67,4.68,33208.0,4.0083,4.0083,3.9997,4.0083,33208.0
2017-10-31 11:20:00,4.67,4.68,4.67,4.68,92408.0,3.9997,4.0083,3.9997,4.0083,92408.0
2017-10-31 11:25:00,4.68,4.68,4.67,4.68,63420.0,4.0083,4.0083,3.9997,4.0083,63420.0
2017-10-31 11:30:00,4.67,4.68,4.67,4.68,80044.0,3.9997,4.0083,3.9997,4.0083,80044.0
2017-10-31 11:35:00,4.68,4.68,4.66,4.66,74036.0,4.0083,4.0083,3.9912,3.9912,74036.0
2017-10-31 11:40:00,4.66,4.67,4.66,4.67,48824.0,3.9912,3.9997,3.9912,3.9997,48824.0
2017-10-31 11:45:00,4.67,4.67,4.67,4.67,8852.0,3.9997,3.9997,3.9997,3.9997,8852.0
2017-10-31 11:50:00,4.67,4.67,4.66,4.66,69444.0,3.9997,3.9997,3.9912,3.9912,69444.0
2017-10-31 11:55:00,4.66,4.68,4.66,4.68,81384.0,3.9912,4.0083,3.9912,4.0083,81384.0
2017-10-31 12:00:00,4.68,4.68,4.68,4.68,79808.0,4.0083,4.0083,4.0083,4.0083,79808.0
2017-10-31 12:05:00,4.68,4.69,4.68,4.68,103524.0,4.0083,4.0168,4.0083,4.0083,103524.0
2017-10-31 12:10:00,4.68,4.68,4.68,4.68,36772.0,4.0083,4.0083,4.0083,4.0083,36772.0
2017-10-31 12:15:00,4.68,4.68,4.68,4.68,39348.0,4.0083,4.0083,4.0083,4.0083,39348.0
2017-10-31 12:20:00,4.68,4.68,4.68,4.68,23500.0,4.0083,4.0083,4.0083,4.0083,23500.0
2017-10-31 12:25:00,4.68,4.68,4.67,4.68,47164.0,4.0083,4.0083,3.9997,4.0083,47164.0
2017-10-31 12:30:00,4.68,4.68,4.66,4.66,59688.0,4.0083,4.0083,3.9912,3.9912,59688.0
2017-10-31 12:35:00,4.66,4.67,4.66,4.66,31184.0,3.9912,3.9997,3.9912,3.9912,31184.0
2017-10-31 12:40:00,4.66,4.67,4.66,4.67,25436.0,3.9912,3.9997,3.9912,3.9997,25436.0
2017-10-31 12:45:00,4.67,4.67,4.67,4.67,71356.0,3.9997,3.9997,3.9997,3.9997,71356.0
2017-10-31 12:50:00,4.67,4.67,4.67,4.67,13600.0,3.9997,3.9997,3.9997,3.9997,13600.0
2017-10-31 12:55:00,4.67,4.67,4.66,4.66,196672.0,3.9997,3.9997,3.9912,3.9912,196672.0
2017-10-31 13:00:00,4.66,4.66,4.65,4.65,33960.0,3.9912,3.9912,3.9826,3.9826,33960.0
2017-10-31 13:05:00,4.65,4.68,4.65,4.67,122408.0,3.9826,4.0083,3.9826,3.9997,122408.0
2017-10-31 13:10:00,4.67,4.68,4.67,4.68,17704.0,3.9997,4.0083,3.9997,4.0083,17704.0
2017-10-31 13:15:00,4.68,4.68,4.67,4.67,12092.0,4.0083,4.0083,3.9997,3.9997,12092.0
2017-10-31 13:20:00,4.68,4.68,4.67,4.68,250308.0,4.0083,4.0083,3.9997,4.0083,250308.0
2017-10-31 13:25:00,4.67,4.68,4.67,4.67,13600.0,3.9997,4.0083,3.9997,3.9997,13600.0
2017-10-31 13:30:00,4.68,4.68,4.67,4.67,73112.0,4.0083,4.0083,3.9997,3.9997,73112.0
2017-10-31 13:35:00,4.67,4.67,4.66,4.67,51064.0,3.9997,3.9997,3.9912,3.9997,51064.0
2017-10-31 13:40:00,4.67,4.67,4.66,4.66,183416.0,3.9997,3.9997,3.9912,3.9912,183416.0
2017-10-31 13:45:00,4.66,4.67,4.66,4.66,65360.0,3.9912,3.9997,3.9912,3.9912,65360.0
2017-10-31 13:50:00,4.66,4.68,4.66,4.68,100928.0,3.9912,4.0083,3.9912,4.0083,100928.0
2017-10-31 13:55:00,4.68,4.68,4.67,4.67,74808.0,4.0083,4.0083,3.9997,3.9997,74808.0
2017-10-31 14:00:00,4.67,4.68,4.67,4.67,55292.0,3.9997,4.0083,3.9997,3.9997,55292.0
2017-10-31 14:05:00,4.68,4.68,4.67,4.67,77444.0,4.0083,4.0083,3.9997,3.9997,77444.0
2017-10-31 14:10:00,4.67,4.67,4.67,4.67,25144.0,3.9997,3.9997,3.9997,3.9997,25144.0
2017-10-31 14:15:00,4.67,4.67,4.65,4.65,115580.0,3.9997,3.9997,3.9826,3.9826,115580.0
2017-10-31 14:20:00,4.65,4.66,4.65,4.65,36596.0,3.9826,3.9912,3.9826,3.9826,36596.0
2017-10-31 14:25:00,4.65,4.66,4.65,4.66,122968.0,3.9826,3.9912,3.9826,3.9912,122968.0
2017-10-31 14:30:00,4.66,4.67,4.66,4.67,154156.0,3.9912,3.9997,3.9912,3.9997,154156.0
2017-10-31 14:35:00,4.67,4.67,4.67,4.67,8948.0,3.9997,3.9997,3.9997,3.9997,8948.0
2017-10-31 14:40:00,4.67,4.67,4.67,4.67,76600.0,3.9997,3.9997,3.9997,3.9997,76600.0
2017-10-31 14:45:00,4.67,4.68,4.67,4.67,101596.0,3.9997,4.0083,3.9997,3.9997,101596.0
2017-10-31 14:50:00,4.67,4.68,4.67,4.68,194356.0,3.9997,4.0083,3.9997,4.0083,194356.0
2017-10-31 14:55:00,4.68,4.68,4.66,4.67,171824.0,4.0083,4.0083,3.9912,3.9997,171824.0
2017-10-31 15:00:00,4.67,4.68,4.67,4.68,35640.0,3.9997,4.0083,3.9997,4.0083,35640.0
2017-10-31 15:05:00,4.68,4.68,4.67,4.67,154144.0,4.0083,4.0083,3.9997,3.9997,154144.0
2017-10-31 15:10:00,4.67,4.68,4.67,4.68,42952.0,3.9997,4.0083,3.9997,4.0083,42952.0
2017-10-31 15:15:00,4.68,4.68,4.67,4.68,59428.0,4.0083,4.0083,3.9997,4.0083,59428.0
2017-10-31 15:20:00,4.68,4.68,4.67,4.68,86644.0,4.0083,4.0083,3.9997,4.0083,86644.0
2017-10-31 15:25:00,4.68,4.68,4.67,4.68,106480.0,4.0083,4.0083,3.9997,4.0083,106480.0
2017-10-31 15:30:00,4.68,4.68,4.67,4.67,121080.0,4.0083,4.0083,3.9997,3.9997,121080.0
2017-10-31 15:35:00,4.67,4.67,4.67,4.67,175504.0,3.9997,3.9997,3.9997,3.9997,175504.0
2017-10-31 15:40:00,4.67,4.68,4.67,4.68,223792.0,3.9997,4.0083,3.9997,4.0083,223792.0
2017-10-31 15:45:00,4.68,4.68,4.67,4.67,287780.0,4.0083,4.0083,3.9997,3.9997,287780.0
2017-10-31 15:50:00,4.68,4.68,4.67,4.67,274416.0,4.0083,4.0083,3.9997,3.9997,274416.0
2017-10-31 15:55:00,4.68,4.68,4.67,4.67,671912.0,4.0083,4.0083,3.9997,3.9997,671912.0
2017-11-01 09:30:00,4.67,4.69,4.66,4.67,167500.0,3.9997,4.0168,3.9912,3.9997,167500.0
2017-11-01 09:35:00,4.67,4.7,4.67,4.69,84760.0,3.9997,4.0254,3.9997,4.0168,84760.0
2017-11-01 09:40:00,4.69,4.72,4.69,4.72,115392.0,4.0168,4.0425,4.0168,4.0425,115392.0
2017-11-01 09:45:00,4.72,4.74,4.72,4.73,110780.0,4.0425,4.0597,4.0425,4.0511,110780.0
2017-11-01 09:50:00,4.73,4.74,4.71,4.71,212004.0,4.0511,4.0597,4.034,4.034,212004.0
2017-11-01 09:55:00,4.72,4.72,4.7,4.71,266688.0,4.0425,4.0425,4.0254,4.034,266688.0
2017-11-01 10:00:00,4.71,4.71,4.69,4.7,207444.0,4.034,4.034,4.0168,4.0254,207444.0
2017-11-01 10:05:00,4.7,4.72,4.7,4.72,120504.0,4.0254,4.0425,4.0254,4.0425,120504.0
2017-11-01 10:10:00,4.71,4.73,4.71,4.72,85448.0,4.034,4.0511,4.034,4.0425,85448.0
2017-11-01 10:15:00,4.73,4.73,4.72,4.72,145268.0,4.0511,4.0511,4.0425,4.0425,145268.0
2017-11-01 10:20:00,4.72,4.72,4.72,4.72,91444.0,4.0425,4.0425,4.0425,4.0425,91444.0
2017-11-01 10:25:00,4.72,4.72,4.7,4.71,73448.0,4.0425,4.0425,4.0254,4.034,73448.0
2017-11-01 10:30:00,4.71,4.71,4.7,4.7,91976.0,4.034,4.034,4.0254,4.0254,91976.0
2017-11-01 10:35:00,4.7,4.71,4.7,4.71,52368.0,4.0254,4.034,4.0254,4.034,52368.0
2017-11-01 10:40:00,4.71,4.71,4.71,4.71,95572.0,4.034,4.034,4.034,4.034,95572.0
2017-11-01 10:45:00,4.71,4.72,4.7,4.71,81780.0,4.034,4.0425,4.0254,4.034,81780.0
2017-11-01 10:50:00,4.71,4.71,4.71,4.71,62980.0,4.034,4.034,4.034,4.034,62980.0
2017-11-01 10:55:00,4.71,4.71,4.7,4.7,48280.0,4.034,4.034,4.0254,4.0254,48280.0
2017-11-01 11:00:00,4.7,4.71,4.69,4.69,102832.0,4.0254,4.034,4.0168,4.0168,102832.0
2017-11-01 11:05:00,4.69,4.69,4.68,4.68,94688.0,4.0168,4.0168,4.0083,4.0083,94688.0
2017-11-01 11:10:00,4.68,4.68,4.67,4.67,139180.0,4.0083,4.0083,3.9997,3.9997,139180.0
2017-11-01 11:15:00,4.67,4.68,4.67,4.67,77804.0,3.9997,4.0083,3.9997,3.9997,77804.0
2017-11-01 11:20:00,4.67,4.67,4.67,4.67,75384.0,3.9997,3.9997,3.9997,3.9997,75384.0
2017-11-01 11:25:00,4.67,4.67,4.66,4.66,83092.0,3.9997,3.9997,3.9912,3.9912,83092.0
2017-11-01 11:30:00,4.66,4.66,4.65,4.65,53192.0,3.9912,3.9912,3.9826,3.9826,53192.0
2017-11-01 11:35:00,4.65,4.66,4.65,4.66,39760.0,3.9826,3.9912,3.9826,3.9912,39760.0
2017-11-01 11:40:00,4.66,4.66,4.65,4.66,60380.0,3.9912,3.9912,3.9826,3.9912,60380.0
2017-11-01 11:45:00,4.66,4.66,4.65,4.65,57780.0,3.9912,3.9912,3.9826,3.9826,57780.0
2017-11-01 11:50:00,4.65,4.65,4.64,4.65,72792.0,3.9826,3.9826,3.974,3.9826,72792.0
2017-11-01 11:55:00,4.65,4.66,4.65,4.66,74052.0,3.9826,3.9912,3.9826,3.9912,74052.0
2017-11-01 12:00:00,4.66,4.66,4.65,4.65,43632.0,3.9912,3.9912,3.9826,3.9826,43632.0
2017-11-01 12:05:00,4.65,4.65,4.65,4.65,41112.0,3.9826,3.9826,3.9826,3.9826,41112.0
2017-11-01 12:10:00,4.65,4.65,4.64,4.64,125724.0,3.9826,3.9826,3.974,3.974,125724.0
2017-11-01 12:15:00,4.64,4.64,4.64,4.64,55412.0,3.974,3.974,3.974,3.974,55412.0
2017-11-01 12:20:00,4.64,4.64,4.63,4.64,94332.0,3.974,3.974,3.9655,3.974,94332.0
2017-11-01 12:25:00,4.63,4.64,4.63,4.63,19244.0,3.9655,3.974,3.9655,3.9655,19244.0
2017-11-01 12:30:00,4.64,4.65,4.63,4.65,115820.0,3.974,3.9826,3.9655,3.9826,115820.0
2017-11-01 12:35:00,4.64,4.65,4.64,4.64,49964.0,3.974,3.9826,3.974,3.974,49964.0
2017-11-01 12:40:00,4.64,4.65,4.64,4.65,41688.0,3.974,3.9826,3.974,3.9826,41688.0
2017-11-01 12:45:00,4.65,4.66,4.65,4.66,88796.0,3.9826,3.9912,3.9826,3.9912,88796.0
2017-11-01 12:50:00,4.66,4.66,4.65,4.66,105100.0,3.9912,3.9912,3.9826,3.9912,105100.0
2017-11-01 12:55:00,4.66,4.67,4.66,4.67,85564.0,3.9912,3.9997,3.9912,3.9997,85564.0
2017-11-01 13:00:00,4.67,4.67,4.65,4.66,140580.0,3.9997,3.9997,3.9826,3.9912,140580.0
2017-11-01 13:05:00,4.65,4.65,4.64,4.65,41200.0,3.9826,3.9826,3.974,3.9826,41200.0
2017-11-01 13:10:00,4.65,4.65,4.64,4.64,40932.0,3.9826,3.9826,3.974,3.974,40932.0
2017-11-01 13:15:00,4.64,4.65,4.64,4.65,69104.0,3.974,3.9826,3.974,3.9826,69104.0
2017-11-01 13:20:00,4.65,4.66,4.65,4.66,31864.0,3.9826,3.9912,3.9826,3.9912,31864.0
2017-11-01 13:25:00,4.66,4.67,4.66,4.66,131548.0,3.9912,3.9997,3.9912,3.9912,131548.0
2017-11-01 13:30:00,4.67,4.67,4.65,4.65,48088.0,3.9997,3.9997,3.9826,3.9826,48088.0
2017-11-01 13:35:00,4.66,4.66,4.65,4.65,20876.0,3.9912,3.9912,3.9826,3.9826,20876.0
2017-11-01 13:40:00,4.65,4.66,4.65,4.65,36736.0,3.9826,3.9912,3.9826,3.9826,36736.0
2017-11-01 13:45:00,4.65,4.65,4.65,4.65,21584.0,3.9826,3.9826,3.9826,3.9826,21584.0
2017-11-01 13:50:00,4.65,4.65,4.65,4.65,28556.0,3.9826,3.9826,3.9826,3.9826,28556.0
2017-11-01 13:55:00,4.65,4.66,4.65,4.66,100676.0,3.9826,3.9912,3.9826,3.9912,100676.0
2017-11-01 14:00:00,4.66,4.67,4.66,4.67,71524.0,3.9912,3.9997,3.9912,3.9997,71524.0
2017-11-01 14:05:00,4.67,4.68,4.67,4.67,83264.0,3.9997,4.0083,3.9997,3.9997,83264.0
2017-11-01 14:10:00,4.67,4.68,4.67,4.68,91044.0,3.9997,4.0083,3.9997,4.0083,91044.0
2017-11-01 14:15:00,4.68,4.68,4.68,4.68,83464.0,4.0083,4.0083,4.0083,4.0083,83464.0
2017-11-01 14:20:00,4.68,4.69,4.68,4.69,125960.0,4.0083,4.0168,4.0083,4.0168,125960.0
2017-11-01 14:25:00,4.68,4.69,4.68,4.68,84932.0,4.0083,4.0168,4.0083,4.0083,84932.0
2017-11-01 14:30:00,4.68,4.68,4.68,4.68,122808.0,4.0083,4.0083,4.0083,4.0083,122808.0
2017-11-01 14:35:00,4.68,4.69,4.68,4.68,60044.0,4.0083,4.0168,4.0083,4.0083,60044.0
2017-11-01 14:40:00,4.68,4.68,4.68,4.68,27200.0,4.0083,4.0083,4.0083,4.0083,27200.0
2017-11-01 14:45:00,4.68,4.69,4.68,4.69,90280.0,4.0083,4.0168,4.0083,4.0168,90280.0
2017-11-01 14:50:00,4.69,4.71,4.68,4.7,134284.0,4.0168,4.034,4.0083,4.0254,134284.0
2017-11-01 14:55:00,4.7,4.7,4.69,4.69,82220.0,4.0254,4.0254,4.0168,4.0168,82220.0
2017-11-01 15:00:00,4.69,4.7,4.69,4.7,56124.0,4.0168,4.0254,4.0168,4.0254,56124.0
2017-11-01 15:05:00,4.7,4.7,4.68,4.68,87392.0,4.0254,4.0254,4.0083,4.0083,87392.0
2017-11-01 15:10:00,4.68,4.68,4.67,4.68,257696.0,4.0083,4.0083,3.9997,4.0083,257696.0
2017-11-01 15:15:00,4.68,4.68,4.68,4.68,75732.0,4.0083,4.0083,4.0083,4.0083,75732.0
2017-11-01 15:20:00,4.68,4.68,4.68,4.68,93372.0,4.0083,4.0083,4.0083,4.0083,93372.0
2017-11-01 15:25:00,4.68,4.68,4.67,4.68,183540.0,4.0083,4.0083,3.9997,4.0083,183540.0
2017-11-01 15:30:00,4.68,4.68,4.67,4.68,178940.0,4.0083,4.0083,3.9997,4.0083,178940.0
2017-11-01 15:35:00,4.68,4.69,4.67,4.69,185640.0,4.0083,4.0168,3.9997,4.0168,185640.0
2017-11-01 15:40:00,4.69,4.7,4.68,4.68,272224.0,4.0168,4.0254,4.0083,4.0083,272224.0
2017-11-01 15:45:00,4.68,4.68,4.67,4.67,320432.0,4.0083,4.0083,3.9997,3.9997,320432.0
2017-11-01 15:50:00,4.67,4.67,4.67,4.67,184384.0,3.9997,3.9997,3.9997,3.9997,184384.0
2017-11-01 15:55:00,4.67,4.67,4.65,4.65,1063680.0,3.9997,3.9997,3.9826,3.9826,1063680.0
2017-11-02 09:30:00,4.65,4.65,4.63,4.64,175424.0,3.9826,3.9826,3.9655,3.974,175424.0
2017-11-02 09:35:00,4.65,4.65,4.63,4.63,77684.0,3.9826,3.9826,3.9655,3.9655,77684.0
2017-11-02 09:40:00,4.63,4.64,4.62,4.63,112144.0,3.9655,3.974,3.9569,3.9655,112144.0
2017-11-02 09:45:00,4.63,4.63,4.61,4.61,115580.0,3.9655,3.9655,3.9483,3.9483,115580.0
2017-11-02 09:50:00,4.61,4.61,4.6,4.6,110836.0,3.9483,3.9483,3.9398,3.9398,110836.0
2017-11-02 09:55:00,4.61,4.61,4.58,4.59,149340.0,3.9483,3.9483,3.9226,3.9312,149340.0
2017-11-02 10:00:00,4.59,4.6,4.58,4.59,315112.0,3.9312,3.9398,3.9226,3.9312,315112.0
2017-11-02 10:05:00,4.58,4.59,4.57,4.58,212744.0,3.9226,3.9312,3.9141,3.9226,212744.0
2017-11-02 10:10:00,4.58,4.58,4.56,4.57,140668.0,3.9226,3.9226,3.9055,3.9141,140668.0
2017-11-02 10:15:00,4.57,4.58,4.56,4.58,140368.0,3.9141,3.9226,3.9055,3.9226,140368.0
2017-11-02 10:20:00,4.58,4.58,4.56,4.56,67360.0,3.9226,3.9226,3.9055,3.9055,67360.0
2017-11-02 10:25:00,4.56,4.57,4.56,4.56,106748.0,3.9055,3.9141,3.9055,3.9055,106748.0
2017-11-02 10:30:00,4.57,4.57,4.56,4.57,67436.0,3.9141,3.9141,3.9055,3.9141,67436.0
2017-11-02 10:35:00,4.57,4.58,4.57,4.58,155408.0,3.9141,3.9226,3.9141,3.9226,155408.0
2017-11-02 10:40:00,4.58,4.59,4.58,4.58,71620.0,3.9226,3.9312,3.9226,3.9226,71620.0
2017-11-02 10:45:00,4.58,4.58,4.57,4.57,172344.0,3.9226,3.9226,3.9141,3.9141,172344.0
2017-11-02 10:50:00,4.57,4.57,4.57,4.57,77100.0,3.9141,3.9141,3.9141,3.9141,77100.0
2017-11-02 10:55:00,4.57,4.58,4.57,4.57,151600.0,3.9141,3.9226,3.9141,3.9141,151600.0
2017-11-02 11:00:00,4.57,4.58,4.57,4.57,85064.0,3.9141,3.9226,3.9141,3.9141,85064.0
2017-11-02 11:05:00,4.57,4.58,4.57,4.58,82132.0,3.9141,3.9226,3.9141,3.9226,82132.0
2017-11-02 11:10:00,4.58,4.58,4.57,4.58,94696.0,3.9226,3.9226,3.9141,3.9226,94696.0
2017-11-02 11:15:00,4.58,4.58,4.57,4.58,114776.0,3.9226,3.9226,3.9141,3.9226,114776.0
2017-11-02 11:20:00,4.58,4.58,4.57,4.58,55400.0,3.9226,3.9226,3.9141,3.9226,55400.0
2017-11-02 11:25:00,4.58,4.58,4.57,4.57,110128.0,3.9226,3.9226,3.9141,3.9141,110128.0
2017-11-02 11:30:00,4.57,4.58,4.57,4.58,91764.0,3.9141,3.9226,3.9141,3.9226,91764.0
2017-11-02 11:35:00,4.58,4.58,4.57,4.58,69952.0,3.9226,3.9226,3.9141,3.9226,69952.0
2017-11-02 11:40:00,4.58,4.58,4.57,4.58,63456.0,3.9226,3.9226,3.9141,3.9226,63456.0
2017-11-02 11:45:00,4.58,4.59,4.58,4.59,87884.0,3.9226,3.9312,3.9226,3.9312,87884.0
2017-11-02 11:50:00,4.59,4.59,4.59,4.59,88468.0,3.9312,3.9312,3.9312,3.9312,88468.0
2017-11-02 11:55:00,4.59,4.6,4.59,4.6,98584.0,3.9312,3.9398,3.9312,3.9398,98584.0
2017-11-02 12:00:00,4.6,4.6,4.59,4.6,112676.0,3.9398,3.9398,3.9312,3.9398,112676.0
2017-11-02 12:05:00,4.6,4.61,4.6,4.6,93916.0,3.9398,3.9483,3.9398,3.9398,93916.0
2017-11-02 12:10:00,4.61,4.61,4.6,4.61,52808.0,3.9483,3.9483,3.9398,3.9483,52808.0
2017-11-02 12:15:00,4.61,4.62,4.61,4.62,91196.0,3.9483,3.9569,3.9483,3.9569,91196.0
2017-11-02 12:20:00,4.62,4.64,4.62,4.64,140952.0,3.9569,3.974,3.9569,3.974,140952.0
2017-11-02 12:25:00,4.64,4.64,4.64,4.64,45424.0,3.974,3.974,3.974,3.974,45424.0
2017-11-02 12:30:00,4.64,4.65,4.63,4.64,178764.0,3.974,3.9826,3.9655,3.974,178764.0
2017-11-02 12:35:00,4.64,4.64,4.64,4.64,103168.0,3.974,3.974,3.974,3.974,103168.0
2017-11-02 12:40:00,4.64,4.65,4.64,4.65,67600.0,3.974,3.9826,3.974,3.9826,67600.0
2017-11-02 12:45:00,4.65,4.65,4.63,4.63,143388.0,3.9826,3.9826,3.9655,3.9655,143388.0
2017-11-02 12:50:00,4.63,4.63,4.61,4.61,53328.0,3.9655,3.9655,3.9483,3.9483,53328.0
2017-11-02 12:55:00,4.61,4.61,4.61,4.61,31128.0,3.9483,3.9483,3.9483,3.9483,31128.0
2017-11-02 13:00:00,4.61,4.61,4.6,4.6,72916.0,3.9483,3.9483,3.9398,3.9398,72916.0
2017-11-02 13:05:00,4.6,4.62,4.6,4.61,117076.0,3.9398,3.9569,3.9398,3.9483,117076.0
2017-11-02 13:10:00,4.61,4.62,4.61,4.62,68312.0,3.9483,3.9569,3.9483,3.9569,68312.0
2017-11-02 13:15:00,4.62,4.62,4.62,4.62,32428.0,3.9569,3.9569,3.9569,3.9569,32428.0
2017-11-02 13:20:00,4.62,4.62,4.62,4.62,65100.0,3.9569,3.9569,3.9569,3.9569,65100.0
2017-11-02 13:25:00,4.62,4.63,4.62,4.62,79772.0,3.9569,3.9655,3.9569,3.9569,79772.0
2017-11-02 13:30:00,4.62,4.62,4.61,4.62,57796.0,3.9569,3.9569,3.9483,3.9569,57796.0
2017-11-02 13:35:00,4.62,4.62,4.62,4.62,53668.0,3.9569,3.9569,3.9569,3.9569,53668.0
2017-11-02 13:40:00,4.62,4.63,4.62,4.62,80788.0,3.9569,3.9655,3.9569,3.9569,80788.0
2017-11-02 13:45:00,4.62,4.62,4.62,4.62,26120.0,3.9569,3.9569,3.9569,3.9569,26120.0
2017-11-02 13:50:00,4.62,4.63,4.62,4.63,38360.0,3.9569,3.9655,3.9569,3.9655,38360.0
2017-11-02 13:55:00,4.63,4.63,4.61,4.62,50976.0,3.9655,3.9655,3.9483,3.9569,50976.0
2017-11-02 14:00:00,4.62,4.62,4.61,4.62,38116.0,3.9569,3.9569,3.9483,3.9569,38116.0
2017-11-02 14:05:00,4.62,4.62,4.61,4.61,86288.0,3.9569,3.9569,3.9483,3.9483,86288.0
2017-11-02 14:10:00,4.61,4.62,4.61,4.61,20800.0,3.9483,3.9569,3.9483,3.9483,20800.0
2017-11-02 14:15:00,4.61,4.61,4.6,4.6,110088.0,3.9483,3.9483,3.9398,3.9398,110088.0
2017-11-02 14:20:00,4.6,4.61,4.6,4.61,48728.0,3.9398,3.9483,3.9398,3.9483,48728.0
2017-11-02 14:25:00,4.61,4.62,4.61,4.61,76808.0,3.9483,3.9569,3.9483,3.9483,76808.0
2017-11-02 14:30:00,4.61,4.61,4.6,4.61,86872.0,3.9483,3.9483,3.9398,3.9483,86872.0
2017-11-02 14:35:00,4.61,4.61,4.61,4.61,109364.0,3.9483,3.9483,3.9483,3.9483,109364.0
2017-11-02 14:40:00,4.61,4.61,4.6,4.6,148876.0,3.9483,3.9483,3.9398,3.9398,148876.0
2017-11-02 14:45:00,4.6,4.61,4.6,4.6,102620.0,3.9398,3.9483,3.9398,3.9398,102620.0
2017-11-02 14:50:00,4.6,4.6,4.59,4.59,107916.0,3.9398,3.9398,3.9312,3.9312,107916.0
2017-11-02 14:55:00,4.59,4.6,4.59,4.59,120920.0,3.9312,3.9398,3.9312,3.9312,120920.0
2017-11-02 15:00:00,4.59,4.6,4.59,4.6,65004.0,3.9312,3.9398,3.9312,3.9398,65004.0
2017-11-02 15:05:00,4.6,4.6,4.59,4.6,154336.0,3.9398,3.9398,3.9312,3.9398,154336.0
2017-11-02 15:10:00,4.6,4.61,4.6,4.61,64848.0,3.9398,3.9483,3.9398,3.9483,64848.0
2017-11-02 15:15:00,4.61,4.61,4.6,4.6,167852.0,3.9483,3.9483,3.9398,3.9398,167852.0
2017-11-02 15:20:00,4.6,4.62,4.6,4.62,123728.0,3.9398,3.9569,3.9398,3.9569,123728.0
2017-11-02 15:25:00,4.62,4.62,4.61,4.62,128640.0,3.9569,3.9569,3.9483,3.9569,128640.0
2017-11-02 15:30:00,4.62,4.62,4.61,4.62,173520.0,3.9569,3.9569,3.9483,3.9569,173520.0
2017-11-02 15:35:00,4.62,4.63,4.62,4.62,205180.0,3.9569,3.9655,3.9569,3.9569,205180.0
2017-11-02 15:40:00,4.62,4.63,4.62,4.62,313252.0,3.9569,3.9655,3.9569,3.9569,313252.0
2017-11-02 15:45:00,4.62,4.63,4.62,4.63,277044.0,3.9569,3.9655,3.9569,3.9655,277044.0
2017-11-02 15:50:00,4.63,4.63,4.62,4.63,227832.0,3.9655,3.9655,3.9569,3.9655,227832.0
2017-11-02 15:55:00,4.63,4.63,4.63,4.63,713408.0,3.9655,3.9655,3.9655,3.9655,713408.0
2017-11-03 09:30:00,4.63,4.64,4.61,4.62,140584.0,3.9655,3.974,3.9483,3.9569,140584.0
2017-11-03 09:35:00,4.62,4.63,4.61,4.62,59860.0,3.9569,3.9655,3.9483,3.9569,59860.0
2017-11-03 09:40:00,4.62,4.64,4.62,4.63,111172.0,3.9569,3.974,3.9569,3.9655,111172.0
2017-11-03 09:45:00,4.63,4.63,4.62,4.63,47412.0,3.9655,3.9655,3.9569,3.9655,47412.0
2017-11-03 09:50:00,4.62,4.63,4.62,4.63,60692.0,3.9569,3.9655,3.9569,3.9655,60692.0
2017-11-03 09:55:00,4.63,4.63,4.61,4.61,166820.0,3.9655,3.9655,3.9483,3.9483,166820.0
2017-11-03 10:00:00,4.61,4.63,4.61,4.62,87244.0,3.9483,3.9655,3.9483,3.9569,87244.0
2017-11-03 10:05:00,4.62,4.63,4.62,4.63,41136.0,3.9569,3.9655,3.9569,3.9655,41136.0
2017-11-03 10:10:00,4.63,4.63,4.62,4.62,58420.0,3.9655,3.9655,3.9569,3.9569,58420.0
2017-11-03 10:15:00,4.62,4.62,4.62,4.62,66036.0,3.9569,3.9569,3.9569,3.9569,66036.0
2017-11-03 10:20:00,4.62,4.62,4.62,4.62,34776.0,3.9569,3.9569,3.9569,3.9569,34776.0
2017-11-03 10:25:00,4.62,4.62,4.61,4.62,40880.0,3.9569,3.9569,3.9483,3.9569,40880.0
2017-11-03 10:30:00,4.62,4.62,4.6,4.6,125504.0,3.9569,3.9569,3.9398,3.9398,125504.0
2017-11-03 10:35:00,4.6,4.6,4.6,4.6,38000.0,3.9398,3.9398,3.9398,3.9398,38000.0
2017-11-03 10:40:00,4.6,4.6,4.58,4.59,138396.0,3.9398,3.9398,3.9226,3.9312,138396.0
2017-11-03 10:45:00,4.59,4.59,4.58,4.58,65064.0,3.9312,3.9312,3.9226,3.9226,65064.0
2017-11-03 10:50:00,4.58,4.59,4.58,4.58,44316.0,3.9226,3.9312,3.9226,3.9226,44316.0
2017-11-03 10:55:00,4.58,4.59,4.58,4.59,83980.0,3.9226,3.9312,3.9226,3.9312,83980.0
2017-11-03 11:00:00,4.59,4.59,4.58,4.58,86252.0,3.9312,3.9312,3.9226,3.9226,86252.0
2017-11-03 11:05:00,4.58,4.58,4.57,4.58,105900.0,3.9226,3.9226,3.9141,3.9226,105900.0
2017-11-03 11:10:00,4.58,4.58,4.57,4.57,86444.0,3.9226,3.9226,3.9141,3.9141,86444.0
2017-11-03 11:15:00,4.58,4.58,4.57,4.58,26792.0,3.9226,3.9226,3.9141,3.9226,26792.0
2017-11-03 11:20:00,4.58,4.59,4.58,4.59,125272.0,3.9226,3.9312,3.9226,3.9312,125272.0
2017-11-03 11:25:00,4.59,4.59,4.58,4.59,95968.0,3.9312,3.9312,3.9226,3.9312,95968.0
2017-11-03 11:30:00,4.59,4.59,4.58,4.59,43164.0,3.9312,3.9312,3.9226,3.9312,43164.0
2017-11-03 11:35:00,4.59,4.59,4.58,4.58,29204.0,3.9312,3.9312,3.9226,3.9226,29204.0
2017-11-03 11:40:00,4.58,4.59,4.57,4.57,126144.0,3.9226,3.9312,3.9141,3.9141,126144.0
2017-11-03 11:45:00,4.57,4.57,4.56,4.57,68808.0,3.9141,3.9141,3.9055,3.9141,68808.0
2017-11-03 11:50:00,4.57,4.57,4.57,4.57,16400.0,3.9141,3.9141,3.9141,3.9141,16400.0
2017-11-03 11:55:00,4.57,4.57,4.57,4.57,51348.0,3.9141,3.9141,3.9141,3.9141,51348.0
2017-11-03 12:00:00,4.57,4.57,4.56,4.57,69084.0,3.9141,3.9141,3.9055,3.9141,69084.0
2017-11-03 12:05:00,4.57,4.58,4.57,4.58,54896.0,3.9141,3.9226,3.9141,3.9226,54896.0
2017-11-03 12:10:00,4.58,4.58,4.57,4.57,55768.0,3.9226,3.9226,3.9141,3.9141,55768.0
2017-11-03 12:15:00,4.57,4.57,4.56,4.56,105676.0,3.9141,3.9141,3.9055,3.9055,105676.0
2017-11-03 12:20:00,4.57,4.57,4.56,4.56,84840.0,3.9141,3.9141,3.9055,3.9055,84840.0
2017-11-03 12:25:00,4.56,4.56,4.55,4.56,67984.0,3.9055,3.9055,3.8969,3.9055,67984.0
2017-11-03 12:30:00,4.56,4.56,4.56,4.56,49060.0,3.9055,3.9055,3.9055,3.9055,49060.0
2017-11-03 12:35:00,4.56,4.56,4.55,4.55,119092.0,3.9055,3.9055,3.8969,3.8969,119092.0
2017-11-03 12:40:00,4.55,4.56,4.55,4.55,71572.0,3.8969,3.9055,3.8969,3.8969,71572.0
2017-11-03 12:45:00,4.56,4.57,4.55,4.56,108204.0,3.9055,3.9141,3.8969,3.9055,108204.0
2017-11-03 12:50:00,4.56,4.57,4.56,4.57,87204.0,3.9055,3.9141,3.9055,3.9141,87204.0
2017-11-03 12:55:00,4.57,4.57,4.56,4.57,45920.0,3.9141,3.9141,3.9055,3.9141,45920.0
2017-11-03 13:00:00,4.57,4.57,4.56,4.57,65240.0,3.9141,3.9141,3.9055,3.9141,65240.0
2017-11-03 13:05:00,4.56,4.57,4.56,4.57,34316.0,3.9055,3.9141,3.9055,3.9141,34316.0
2017-11-03 13:10:00,4.57,4.57,4.56,4.56,50624.0,3.9141,3.9141,3.9055,3.9055,50624.0
2017-11-03 13:15:00,4.56,4.57,4.56,4.57,71632.0,3.9055,3.9141,3.9055,3.9141,71632.0
2017-11-03 13:20:00,4.57,4.58,4.57,4.58,36968.0,3.9141,3.9226,3.9141,3.9226,36968.0
2017-11-03 13:25:00,4.58,4.58,4.57,4.57,52408.0,3.9226,3.9226,3.9141,3.9141,52408.0
2017-11-03 13:30:00,4.58,4.58,4.58,4.58,27216.0,3.9226,3.9226,3.9226,3.9226,27216.0
2017-11-03 13:35:00,4.58,4.58,4.57,4.57,69748.0,3.9226,3.9226,3.9141,3.9141,69748.0
2017-11-03 13:40:00,4.57,4.58,4.57,4.57,92592.0,3.9141,3.9226,3.9141,3.9141,92592.0
2017-11-03 13:45:00,4.57,4.57,4.56,4.57,58440.0,3.9141,3.9141,3.9055,3.9141,58440.0
2017-11-03 13:50:00,4.57,4.57,4.57,4.57,38400.0,3.9141,3.9141,3.9141,3.9141,38400.0
2017-11-03 13:55:00,4.57,4.58,4.57,4.57,65828.0,3.9141,3.9226,3.9141,3.9141,65828.0
2017-11-03 14:00:00,4.57,4.58,4.57,4.57,59276.0,3.9141,3.9226,3.9141,3.9141,59276.0
2017-11-03 14:05:00,4.57,4.59,4.57,4.59,92932.0,3.9141,3.9312,3.9141,3.9312,92932.0
2017-11-03 14:10:00,4.59,4.59,4.58,4.59,86936.0,3.9312,3.9312,3.9226,3.9312,86936.0
2017-11-03 14:15:00,4.59,4.59,4.59,4.59,52844.0,3.9312,3.9312,3.9312,3.9312,52844.0
2017-11-03 14:20:00,4.59,4.59,4.57,4.57,127740.0,3.9312,3.9312,3.9141,3.9141,127740.0
2017-11-03 14:25:00,4.58,4.58,4.57,4.57,53320.0,3.9226,3.9226,3.9141,3.9141,53320.0
2017-11-03 14:30:00,4.57,4.57,4.56,4.56,100612.0,3.9141,3.9141,3.9055,3.9055,100612.0
2017-11-03 14:35:00,4.56,4.57,4.55,4.55,111404.0,3.9055,3.9141,3.8969,3.8969,111404.0
2017-11-03 14:40:00,4.55,4.56,4.55,4.55,96576.0,3.8969,3.9055,3.8969,3.8969,96576.0
2017-11-03 14:45:00,4.55,4.56,4.55,4.56,183084.0,3.8969,3.9055,3.8969,3.9055,183084.0
2017-11-03 14:50:00,4.56,4.56,4.56,4.56,34556.0,3.9055,3.9055,3.9055,3.9055,34556.0
2017-11-03 14:55:00,4.56,4.56,4.56,4.56,90120.0,3.9055,3.9055,3.9055,3.9055,90120.0
2017-11-03 15:00:00,4.56,4.57,4.56,4.56,55552.0,3.9055,3.9141,3.9055,3.9055,55552.0
2017-11-03 15:05:00,4.57,4.57,4.56,4.57,74820.0,3.9141,3.9141,3.9055,3.9141,74820.0
2017-11-03 15:10:00,4.57,4.57,4.56,4.56,147676.0,3.9141,3.9141,3.9055,3.9055,147676.0
2017-11-03 15:15:00,4.56,4.56,4.55,4.55,84104.0,3.9055,3.9055,3.8969,3.8969,84104.0
2017-11-03 15:20:00,4.55,4.55,4.54,4.54,182648.0,3.8969,3.8969,3.8884,3.8884,182648.0
2017-11-03 15:25:00,4.54,4.54,4.53,4.54,135760.0,3.8884,3.8884,3.8798,3.8884,135760.0
2017-11-03 15:30:00,4.53,4.54,4.53,4.54,99988.0,3.8798,3.8884,3.8798,3.8884,99988.0
2017-11-03 15:35:00,4.54,4.54,4.53,4.53,187668.0,3.8884,3.8884,3.8798,3.8798,187668.0
2017-11-03 15:40:00,4.53,4.53,4.53,4.53,206808.0,3.8798,3.8798,3.8798,3.8798,206808.0
2017-11-03 15:45:00,4.53,4.53,4.53,4.53,130920.0,3.8798,3.8798,3.8798,3.8798,130920.0
2017-11-03 15:50:00,4.53,4.54,4.53,4.54,278724.0,3.8798,3.8884,3.8798,3.8884,278724.0
2017-11-03 15:55:00,4.54,4.54,4.53,4.53,623432.0,3.8884,3.8884,3.8798,3.8798,623432.0
2017-11-06 09:30:00,4.52,4.53,4.47,4.53,513920.0,3.8712,3.8798,3.8284,3.8798,513920.0
2017-11-06 09:35:00,4.53,4.55,4.52,4.54,139104.0,3.8798,3.8969,3.8712,3.8884,139104.0
2017-11-06 09:40:00,4.54,4.54,4.52,4.52,126056.0,3.8884,3.8884,3.8712,3.8712,126056.0
2017-11-06 09:45:00,4.52,4.52,4.5,4.5,142040.0,3.8712,3.8712,3.8541,3.8541,142040.0
2017-11-06 09:50:00,4.5,4.5,4.49,4.49,165008.0,3.8541,3.8541,3.8456,3.8456,165008.0
2017-11-06 09:55:00,4.49,4.5,4.49,4.5,90616.0,3.8456,3.8541,3.8456,3.8541,90616.0
2017-11-06 10:00:00,4.5,4.5,4.49,4.5,129356.0,3.8541,3.8541,3.8456,3.8541,129356.0
2017-11-06 10:05:00,4.5,4.5,4.47,4.47,207596.0,3.8541,3.8541,3.8284,3.8284,207596.0
2017-11-06 10:10:00,4.47,4.48,4.46,4.46,369452.0,3.8284,3.837,3.8199,3.8199,369452.0
2017-11-06 10:15:00,4.46,4.49,4.46,4.49,80560.0,3.8199,3.8456,3.8199,3.8456,80560.0
2017-11-06 10:20:00,4.48,4.49,4.47,4.48,220984.0,3.837,3.8456,3.8284,3.837,220984.0
2017-11-06 10:25:00,4.48,4.48,4.47,4.47,69764.0,3.837,3.837,3.8284,3.8284,69764.0
2017-11-06 10:30:00,4.48,4.48,4.47,4.48,90936.0,3.837,3.837,3.8284,3.837,90936.0
2017-11-06 10:35:00,4.48,4.48,4.47,4.47,122692.0,3.837,3.837,3.8284,3.8284,122692.0
2017-11-06 10:40:00,4.48,4.48,4.47,4.48,65668.0,3.837,3.837,3.8284,3.837,65668.0
2017-11-06 10:45:00,4.48,4.48,4.47,4.48,115644.0,3.837,3.837,3.8284,3.837,115644.0
2017-11-06 10:50:00,4.48,4.48,4.47,4.47,116364.0,3.837,3.837,3.8284,3.8284,116364.0
2017-11-06 10:55:00,4.47,4.48,4.47,4.47,37692.0,3.8284,3.837,3.8284,3.8284,37692.0
2017-11-06 11:00:00,4.47,4.48,4.47,4.48,99796.0,3.8284,3.837,3.8284,3.837,99796.0
2017-11-06 11:05:00,4.48,4.49,4.47,4.48,137592.0,3.837,3.8456,3.8284,3.837,137592.0
2017-11-06 11:10:00,4.48,4.48,4.47,4.47,176348.0,3.837,3.837,3.8284,3.8284,176348.0
2017-11-06 11:15:00,4.47,4.48,4.47,4.47,50872.0,3.8284,3.837,3.8284,3.8284,50872.0
2017-11-06 11:20:00,4.47,4.48,4.47,4.47,117524.0,3.8284,3.837,3.8284,3.8284,117524.0
2017-11-06 11:25:00,4.47,4.47,4.47,4.47,38344.0,3.8284,3.8284,3.8284,3.8284,38344.0
2017-11-06 11:30:00,4.47,4.47,4.47,4.47,104652.0,3.8284,3.8284,3.8284,3.8284,104652.0
2017-11-06 11:35:00,4.47,4.48,4.47,4.48,58672.0,3.8284,3.837,3.8284,3.837,58672.0
2017-11-06 11:40:00,4.48,4.49,4.48,4.49,130872.0,3.837,3.8456,3.837,3.8456,130872.0
2017-11-06 11:45:00,4.49,4.49,4.48,4.48,32296.0,3.8456,3.8456,3.837,3.837,32296.0
2017-11-06 11:50:00,4.48,4.49,4.48,4.49,73972.0,3.837,3.8456,3.837,3.8456,73972.0
2017-11-06 11:55:00,4.49,4.49,4.49,4.49,52676.0,3.8456,3.8456,3.8456,3.8456,52676.0
2017-11-06 12:00:00,4.49,4.49,4.49,4.49,80064.0,3.8456,3.8456,3.8456,3.8456,80064.0
2017-11-06 12:05:00,4.49,4.49,4.48,4.49,105072.0,3.8456,3.8456,3.837,3.8456,105072.0
2017-11-06 12:10:00,4.49,4.49,4.48,4.49,45336.0,3.8456,3.8456,3.837,3.8456,45336.0
2017-11-06 12:15:00,4.49,4.49,4.48,4.49,77344.0,3.8456,3.8456,3.837,3.8456,77344.0
2017-11-06 12:20:00,4.49,4.49,4.49,4.49,41668.0,3.8456,3.8456,3.8456,3.8456,41668.0
2017-11-06 12:25:00,4.49,4.49,4.49,4.49,174756.0,3.8456,3.8456,3.8456,3.8456,174756.0
2017-11-06 12:30:00,4.49,4.49,4.49,4.49,91248.0,3.8456,3.8456,3.8456,3.8456,91248.0
2017-11-06 12:35:00,4.49,4.5,4.49,4.49,122780.0,3.8456,3.8541,3.8456,3.8456,122780.0
2017-11-06 12:40:00,4.49,4.49,4.49,4.49,105744.0,3.8456,3.8456,3.8456,3.8456,105744.0
2017-11-06 12:45:00,4.49,4.5,4.49,4.49,59960.0,3.8456,3.8541,3.8456,3.8456,59960.0
2017-11-06 12:50:00,4.49,4.5,4.49,4.49,15700.0,3.8456,3.8541,3.8456,3.8456,15700.0
2017-11-06 12:55:00,4.5,4.5,4.49,4.49,283816.0,3.8541,3.8541,3.8456,3.8456,283816.0
2017-11-06 13:00:00,4.49,4.49,4.49,4.49,108200.0,3.8456,3.8456,3.8456,3.8456,108200.0
2017-11-06 13:05:00,4.49,4.5,4.49,4.5,69472.0,3.8456,3.8541,3.8456,3.8541,69472.0
2017-11-06 13:10:00,4.5,4.5,4.49,4.49,110748.0,3.8541,3.8541,3.8456,3.8456,110748.0
2017-11-06 13:15:00,4.49,4.5,4.49,4.5,108232.0,3.8456,3.8541,3.8456,3.8541,108232.0
2017-11-06 13:20:00,4.5,4.5,4.49,4.49,21592.0,3.8541,3.8541,3.8456,3.8456,21592.0
2017-11-06 13:25:00,4.5,4.5,4.49,4.49,74256.0,3.8541,3.8541,3.8456,3.8456,74256.0
2017-11-06 13:30:00,4.49,4.49,4.49,4.49,69560.0,3.8456,3.8456,3.8456,3.8456,69560.0
2017-11-06 13:35:00,4.49,4.49,4.49,4.49,65500.0,3.8456,3.8456,3.8456,3.8456,65500.0
2017-11-06 13:40:00,4.49,4.49,4.48,4.48,81548.0,3.8456,3.8456,3.837,3.837,81548.0
2017-11-06 13:45:00,4.48,4.48,4.48,4.48,52660.0,3.837,3.837,3.837,3.837,52660.0
2017-11-06 13:50:00,4.48,4.48,4.48,4.48,62400.0,3.837,3.837,3.837,3.837,62400.0
2017-11-06 13:55:00,4.48,4.48,4.47,4.47,159612.0,3.837,3.837,3.8284,3.8284,159612.0
2017-11-06 14:00:00,4.47,4.47,4.47,4.47,29968.0,3.8284,3.8284,3.8284,3.8284,29968.0
2017-11-06 14:05:00,4.47,4.47,4.46,4.47,96908.0,3.8284,3.8284,3.8199,3.8284,96908.0
2017-11-06 14:10:00,4.47,4.47,4.45,4.45,406704.0,3.8284,3.8284,3.8113,3.8113,406704.0
2017-11-06 14:15:00,4.45,4.45,4.44,4.44,473032.0,3.8113,3.8113,3.8027,3.8027,473032.0
2017-11-06 14:20:00,4.44,4.44,4.43,4.44,331588.0,3.8027,3.8027,3.7942,3.8027,331588.0
2017-11-06 14:25:00,4.44,4.46,4.43,4.45,117416.0,3.8027,3.8199,3.7942,3.8113,117416.0
2017-11-06 14:30:00,4.44,4.45,4.44,4.45,15936.0,3.8027,3.8113,3.8027,3.8113,15936.0
2017-11-06 14:35:00,4.45,4.45,4.44,4.44,54452.0,3.8113,3.8113,3.8027,3.8027,54452.0
2017-11-06 14:40:00,4.44,4.44,4.44,4.44,39372.0,3.8027,3.8027,3.8027,3.8027,39372.0
2017-11-06 14:45:00,4.44,4.45,4.44,4.45,79508.0,3.8027,3.8113,3.8027,3.8113,79508.0
2017-11-06 14:50:00,4.45,4.45,4.44,4.45,56616.0,3.8113,3.8113,3.8027,3.8113,56616.0
2017-11-06 14:55:00,4.45,4.45,4.45,4.45,35076.0,3.8113,3.8113,3.8113,3.8113,35076.0
2017-11-06 15:00:00,4.45,4.45,4.44,4.44,305208.0,3.8113,3.8113,3.8027,3.8027,305208.0
2017-11-06 15:05:00,4.45,4.45,4.43,4.43,190536.0,3.8113,3.8113,3.7942,3.7942,190536.0
2017-11-06 15:10:00,4.43,4.43,4.43,4.43,309300.0,3.7942,3.7942,3.7942,3.7942,309300.0
2017-11-06 15:15:00,4.43,4.43,4.43,4.43,109876.0,3.7942,3.7942,3.7942,3.7942,109876.0
2017-11-06 15:20:00,4.43,4.43,4.43,4.43,125612.0,3.7942,3.7942,3.7942,3.7942,125612.0
2017-11-06 15:25:00,4.43,4.45,4.43,4.45,558556.0,3.7942,3.8113,3.7942,3.8113,558556.0
2017-11-06 15:30:00,4.45,4.46,4.45,4.46,208944.0,3.8113,3.8199,3.8113,3.8199,208944.0
2017-11-06 15:35:00,4.46,4.47,4.46,4.47,215848.0,3.8199,3.8284,3.8199,3.8284,215848.0
2017-11-06 15:40:00,4.47,4.47,4.47,4.47,158648.0,3.8284,3.8284,3.8284,3.8284,158648.0
2017-11-06 15:45:00,4.47,4.47,4.46,4.47,306388.0,3.8284,3.8284,3.8199,3.8284,306388.0
2017-11-06 15:50:00,4.46,4.47,4.46,4.47,393224.0,3.8199,3.8284,3.8199,3.8284,393224.0
2017-11-06 15:55:00,4.47,4.47,4.46,4.46,542292.0,3.8284,3.8284,3.8199,3.8199,542292.0
2017-11-07 09:30:00,4.47,4.47,4.45,4.46,106288.0,3.8284,3.8284,3.8113,3.8199,106288.0
2017-11-07 09:35:00,4.46,4.5,4.46,4.49,197808.0,3.8199,3.8541,3.8199,3.8456,197808.0
2017-11-07 09:40:00,4.49,4.5,4.48,4.49,147872.0,3.8456,3.8541,3.837,3.8456,147872.0
2017-11-07 09:45:00,4.49,4.49,4.44,4.44,250400.0,3.8456,3.8456,3.8027,3.8027,250400.0
2017-11-07 09:50:00,4.45,4.46,4.44,4.45,61456.0,3.8113,3.8199,3.8027,3.8113,61456.0
2017-11-07 09:55:00,4.45,4.45,4.43,4.43,63932.0,3.8113,3.8113,3.7942,3.7942,63932.0
2017-11-07 10:00:00,4.43,4.44,4.43,4.43,98412.0,3.7942,3.8027,3.7942,3.7942,98412.0
2017-11-07 10:05:00,4.43,4.44,4.42,4.42,73660.0,3.7942,3.8027,3.7856,3.7856,73660.0
2017-11-07 10:10:00,4.41,4.42,4.41,4.41,117428.0,3.777,3.7856,3.777,3.777,117428.0
2017-11-07 10:15:00,4.41,4.43,4.41,4.42,116548.0,3.777,3.7942,3.777,3.7856,116548.0
2017-11-07 10:20:00,4.42,4.42,4.41,4.42,33748.0,3.7856,3.7856,3.777,3.7856,33748.0
2017-11-07 10:25:00,4.41,4.42,4.4,4.4,93040.0,3.777,3.7856,3.7685,3.7685,93040.0
2017-11-07 10:30:00,4.4,4.4,4.39,4.39,160688.0,3.7685,3.7685,3.7599,3.7599,160688.0
2017-11-07 10:35:00,4.4,4.4,4.39,4.39,77816.0,3.7685,3.7685,3.7599,3.7599,77816.0
2017-11-07 10:40:00,4.39,4.4,4.38,4.38,121500.0,3.7599,3.7685,3.7513,3.7513,121500.0
2017-11-07 10:45:00,4.38,4.38,4.36,4.37,320780.0,3.7513,3.7513,3.7342,3.7428,320780.0
2017-11-07 10:50:00,4.37,4.38,4.36,4.38,262840.0,3.7428,3.7513,3.7342,3.7513,262840.0
2017-11-07 10:55:00,4.38,4.39,4.37,4.38,122684.0,3.7513,3.7599,3.7428,3.7513,122684.0
2017-11-07 11:00:00,4.38,4.39,4.37,4.38,135480.0,3.7513,3.7599,3.7428,3.7513,135480.0
2017-11-07 11:05:00,4.38,4.39,4.38,4.38,59160.0,3.7513,3.7599,3.7513,3.7513,59160.0
2017-11-07 11:10:00,4.38,4.38,4.36,4.36,115504.0,3.7513,3.7513,3.7342,3.7342,115504.0
2017-11-07 11:15:00,4.36,4.36,4.35,4.36,141496.0,3.7342,3.7342,3.7256,3.7342,141496.0
2017-11-07 11:20:00,4.36,4.37,4.36,4.37,45652.0,3.7342,3.7428,3.7342,3.7428,45652.0
2017-11-07 11:25:00,4.37,4.37,4.35,4.36,59436.0,3.7428,3.7428,3.7256,3.7342,59436.0
2017-11-07 11:30:00,4.36,4.36,4.35,4.36,63600.0,3.7342,3.7342,3.7256,3.7342,63600.0
2017-11-07 11:35:00,4.36,4.36,4.34,4.35,79928.0,3.7342,3.7342,3.7171,3.7256,79928.0
2017-11-07 11:40:00,4.35,4.36,4.34,4.36,155448.0,3.7256,3.7342,3.7171,3.7342,155448.0
2017-11-07 11:45:00,4.36,4.36,4.35,4.35,102952.0,3.7342,3.7342,3.7256,3.7256,102952.0
2017-11-07 11:50:00,4.35,4.36,4.34,4.35,53312.0,3.7256,3.7342,3.7171,3.7256,53312.0
2017-11-07 11:55:00,4.34,4.35,4.33,4.34,177164.0,3.7171,3.7256,3.7085,3.7171,177164.0
2017-11-07 12:00:00,4.34,4.34,4.33,4.33,48600.0,3.7171,3.7171,3.7085,3.7085,48600.0
2017-11-07 12:05:00,4.33,4.34,4.33,4.33,88604.0,3.7085,3.7171,3.7085,3.7085,88604.0
2017-11-07 12:10:00,4.33,4.33,4.33,4.33,132456.0,3.7085,3.7085,3.7085,3.7085,132456.0
2017-11-07 12:15:00,4.33,4.33,4.32,4.32,73296.0,3.7085,3.7085,3.7,3.7,73296.0
2017-11-07 12:20:00,4.33,4.33,4.32,4.33,88000.0,3.7085,3.7085,3.7,3.7085,88000.0
2017-11-07 12:25:00,4.33,4.33,4.32,4.33,80976.0,3.7085,3.7085,3.7,3.7085,80976.0
2017-11-07 12:30:00,4.33,4.33,4.32,4.33,67632.0,3.7085,3.7085,3.7,3.7085,67632.0
2017-11-07 12:35:00,4.33,4.33,4.32,4.33,33684.0,3.7085,3.7085,3.7,3.7085,33684.0
2017-11-07 12:40:00,4.33,4.33,4.32,4.33,122248.0,3.7085,3.7085,3.7,3.7085,122248.0
2017-11-07 12:45:00,4.33,4.33,4.33,4.33,80608.0,3.7085,3.7085,3.7085,3.7085,80608.0
2017-11-07 12:50:00,4.33,4.33,4.32,4.32,43556.0,3.7085,3.7085,3.7,3.7,43556.0
2017-11-07 12:55:00,4.32,4.32,4.31,4.31,171796.0,3.7,3.7,3.6914,3.6914,171796.0
2017-11-07 13:00:00,4.31,4.31,4.31,4.31,47784.0,3.6914,3.6914,3.6914,3.6914,47784.0
2017-11-07 13:05:00,4.31,4.31,4.3,4.3,114420.0,3.6914,3.6914,3.6828,3.6828,114420.0
2017-11-07 13:10:00,4.3,4.31,4.3,4.3,146008.0,3.6828,3.6914,3.6828,3.6828,146008.0
2017-11-07 13:15:00,4.3,4.3,4.29,4.3,122196.0,3.6828,3.6828,3.6743,3.6828,122196.0
2017-11-07 13:20:00,4.3,4.3,4.29,4.3,147596.0,3.6828,3.6828,3.6743,3.6828,147596.0
2017-11-07 13:25:00,4.3,4.3,4.29,4.3,76740.0,3.6828,3.6828,3.6743,3.6828,76740.0
2017-11-07 13:30:00,4.3,4.3,4.29,4.29,60948.0,3.6828,3.6828,3.6743,3.6743,60948.0
2017-11-07 13:35:00,4.29,4.3,4.29,4.29,58136.0,3.6743,3.6828,3.6743,3.6743,58136.0
2017-11-07 13:40:00,4.29,4.3,4.29,4.3,83484.0,3.6743,3.6828,3.6743,3.6828,83484.0
2017-11-07 13:45:00,4.3,4.32,4.3,4.32,254116.0,3.6828,3.7,3.6828,3.7,254116.0
2017-11-07 13:50:00,4.32,4.32,4.32,4.32,60428.0,3.7,3.7,3.7,3.7,60428.0
2017-11-07 13:55:00,4.32,4.32,4.31,4.31,134840.0,3.7,3.7,3.6914,3.6914,134840.0
2017-11-07 14:00:00,4.31,4.31,4.29,4.3,103076.0,3.6914,3.6914,3.6743,3.6828,103076.0
2017-11-07 14:05:00,4.3,4.3,4.29,4.3,121820.0,3.6828,3.6828,3.6743,3.6828,121820.0
2017-11-07 14:10:00,4.29,4.3,4.29,4.29,42464.0,3.6743,3.6828,3.6743,3.6743,42464.0
2017-11-07 14:15:00,4.29,4.29,4.29,4.29,47912.0,3.6743,3.6743,3.6743,3.6743,47912.0
2017-11-07 14:20:00,4.29,4.3,4.28,4.28,145964.0,3.6743,3.6828,3.6657,3.6657,145964.0
2017-11-07 14:25:00,4.28,4.28,4.28,4.28,61652.0,3.6657,3.6657,3.6657,3.6657,61652.0
2017-11-07 14:30:00,4.28,4.29,4.28,4.29,86636.0,3.6657,3.6743,3.6657,3.6743,86636.0
2017-11-07 14:35:00,4.29,4.29,4.28,4.28,71728.0,3.6743,3.6743,3.6657,3.6657,71728.0
2017-11-07 14:40:00,4.29,4.29,4.28,4.28,83620.0,3.6743,3.6743,3.6657,3.6657,83620.0
2017-11-07 14:45:00,4.28,4.28,4.28,4.28,57692.0,3.6657,3.6657,3.6657,3.6657,57692.0
2017-11-07 14:50:00,4.28,4.28,4.28,4.28,141844.0,3.6657,3.6657,3.6657,3.6657,141844.0
2017-11-07 14:55:00,4.28,4.28,4.27,4.28,108336.0,3.6657,3.6657,3.6571,3.6657,108336.0
2017-11-07 15:00:00,4.27,4.28,4.27,4.27,82200.0,3.6571,3.6657,3.6571,3.6571,82200.0
2017-11-07 15:05:00,4.27,4.27,4.27,4.27,67688.0,3.6571,3.6571,3.6571,3.6571,67688.0
2017-11-07 15:10:00,4.27,4.28,4.27,4.28,61492.0,3.6571,3.6657,3.6571,3.6657,61492.0
2017-11-07 15:15:00,4.28,4.28,4.27,4.27,143380.0,3.6657,3.6657,3.6571,3.6571,143380.0
2017-11-07 15:20:00,4.27,4.29,4.27,4.29,265892.0,3.6571,3.6743,3.6571,3.6743,265892.0
2017-11-07 15:25:00,4.29,4.29,4.28,4.28,146752.0,3.6743,3.6743,3.6657,3.6657,146752.0
2017-11-07 15:30:00,4.28,4.29,4.28,4.28,287680.0,3.6657,3.6743,3.6657,3.6657,287680.0
2017-11-07 15:35:00,4.28,4.29,4.28,4.29,244396.0,3.6657,3.6743,3.6657,3.6743,244396.0
2017-11-07 15:40:00,4.29,4.29,4.28,4.28,193284.0,3.6743,3.6743,3.6657,3.6657,193284.0
2017-11-07 15:45:00,4.28,4.29,4.28,4.29,302176.0,3.6657,3.6743,3.6657,3.6743,302176.0
2017-11-07 15:50:00,4.29,4.29,4.28,4.28,503664.0,3.6743,3.6743,3.6657,3.6657,503664.0
2017-11-07 15:55:00,4.28,4.28,4.28,4.28,746032.0,3.6657,3.6657,3.6657,3.6657,746032.0
2017-11-08 09:30:00,4.29,4.3,4.27,4.28,206612.0,3.6743,3.6828,3.6571,3.6657,206612.0
2017-11-08 09:35:00,4.28,4.32,4.28,4.31,140640.0,3.6657,3.7,3.6657,3.6914,140640.0
2017-11-08 09:40:00,4.31,4.31,4.3,4.3,64920.0,3.6914,3.6914,3.6828,3.6828,64920.0
2017-11-08 09:45:00,4.3,4.31,4.29,4.3,59920.0,3.6828,3.6914,3.6743,3.6828,59920.0
2017-11-08 09:50:00,4.31,4.31,4.3,4.31,119616.0,3.6914,3.6914,3.6828,3.6914,119616.0
2017-11-08 09:55:00,4.31,4.31,4.28,4.29,124804.0,3.6914,3.6914,3.6657,3.6743,124804.0
2017-11-08 10:00:00,4.29,4.3,4.28,4.29,82656.0,3.6743,3.6828,3.6657,3.6743,82656.0
2017-11-08 10:05:00,4.28,4.29,4.28,4.28,51436.0,3.6657,3.6743,3.6657,3.6657,51436.0
2017-11-08 10:10:00,4.28,4.28,4.28,4.28,46588.0,3.6657,3.6657,3.6657,3.6657,46588.0
2017-11-08 10:15:00,4.28,4.28,4.27,4.27,66776.0,3.6657,3.6657,3.6571,3.6571,66776.0
2017-11-08 10:20:00,4.27,4.27,4.27,4.27,53088.0,3.6571,3.6571,3.6571,3.6571,53088.0
2017-11-08 10:25:00,4.27,4.27,4.26,4.27,54708.0,3.6571,3.6571,3.6486,3.6571,54708.0
2017-11-08 10:30:00,4.27,4.27,4.25,4.26,96728.0,3.6571,3.6571,3.64,3.6486,96728.0
2017-11-08 10:35:00,4.25,4.27,4.25,4.27,172612.0,3.64,3.6571,3.64,3.6571,172612.0
2017-11-08 10:40:00,4.27,4.28,4.27,4.27,89280.0,3.6571,3.6657,3.6571,3.6571,89280.0
2017-11-08 10:45:00,4.28,4.28,4.27,4.28,70764.0,3.6657,3.6657,3.6571,3.6657,70764.0
2017-11-08 10:50:00,4.28,4.28,4.27,4.27,87556.0,3.6657,3.6657,3.6571,3.6571,87556.0
2017-11-08 10:55:00,4.27,4.28,4.26,4.28,94836.0,3.6571,3.6657,3.6486,3.6657,94836.0
2017-11-08 11:00:00,4.28,4.29,4.27,4.27,103584.0,3.6657,3.6743,3.6571,3.6571,103584.0
2017-11-08 11:05:00,4.27,4.28,4.27,4.28,106060.0,3.6571,3.6657,3.6571,3.6657,106060.0
2017-11-08 11:10:00,4.28,4.28,4.27,4.28,56808.0,3.6657,3.6657,3.6571,3.6657,56808.0
2017-11-08 11:15:00,4.28,4.28,4.27,4.27,72996.0,3.6657,3.6657,3.6571,3.6571,72996.0
2017-11-08 11:20:00,4.27,4.29,4.27,4.28,119408.0,3.6571,3.6743,3.6571,3.6657,119408.0
2017-11-08 11:25:00,4.28,4.29,4.28,4.28,46888.0,3.6657,3.6743,3.6657,3.6657,46888.0
2017-11-08 11:30:00,4.28,4.29,4.28,4.29,157940.0,3.6657,3.6743,3.6657,3.6743,157940.0
2017-11-08 11:35:00,4.29,4.29,4.29,4.29,44844.0,3.6743,3.6743,3.6743,3.6743,44844.0
2017-11-08 11:40:00,4.29,4.29,4.29,4.29,73692.0,3.6743,3.6743,3.6743,3.6743,73692.0
2017-11-08 11:45:00,4.29,4.29,4.28,4.29,62724.0,3.6743,3.6743,3.6657,3.6743,62724.0
2017-11-08 11:50:00,4.28,4.29,4.28,4.28,23876.0,3.6657,3.6743,3.6657,3.6657,23876.0
2017-11-08 11:55:00,4.28,4.29,4.28,4.28,42528.0,3.6657,3.6743,3.6657,3.6657,42528.0
2017-11-08 12:00:00,4.29,4.29,4.28,4.28,50944.0,3.6743,3.6743,3.6657,3.6657,50944.0
2017-11-08 12:05:00,4.28,4.29,4.28,4.29,41000.0,3.6657,3.6743,3.6657,3.6743,41000.0
2017-11-08 12:10:00,4.29,4.29,4.29,4.29,75828.0,3.6743,3.6743,3.6743,3.6743,75828.0
2017-11-08 12:15:00,4.29,4.3,4.29,4.3,38400.0,3.6743,3.6828,3.6743,3.6828,38400.0
2017-11-08 12:20:00,4.3,4.3,4.29,4.3,52224.0,3.6828,3.6828,3.6743,3.6828,52224.0
2017-11-08 12:25:00,4.3,4.31,4.3,4.31,17200.0,3.6828,3.6914,3.6828,3.6914,17200.0
2017-11-08 12:30:00,4.3,4.31,4.3,4.3,43064.0,3.6828,3.6914,3.6828,3.6828,43064.0
2017-11-08 12:35:00,4.3,4.31,4.3,4.3,73664.0,3.6828,3.6914,3.6828,3.6828,73664.0
2017-11-08 12:40:00,4.3,4.3,4.3,4.3,31092.0,3.6828,3.6828,3.6828,3.6828,31092.0
2017-11-08 12:45:00,4.3,4.31,4.3,4.3,28060.0,3.6828,3.6914,3.6828,3.6828,28060.0
2017-11-08 12:50:00,4.3,4.31,4.3,4.31,59500.0,3.6828,3.6914,3.6828,3.6914,59500.0
2017-11-08 12:55:00,4.31,4.31,4.31,4.31,63696.0,3.6914,3.6914,3.6914,3.6914,63696.0
2017-11-08 13:00:00,4.31,4.31,4.31,4.31,20088.0,3.6914,3.6914,3.6914,3.6914,20088.0
2017-11-08 13:05:00,4.31,4.31,4.3,4.3,131240.0,3.6914,3.6914,3.6828,3.6828,131240.0
2017-11-08 13:10:00,4.3,4.31,4.3,4.31,43260.0,3.6828,3.6914,3.6828,3.6914,43260.0
2017-11-08 13:15:00,4.31,4.31,4.3,4.3,43568.0,3.6914,3.6914,3.6828,3.6828,43568.0
2017-11-08 13:20:00,4.3,4.31,4.3,4.31,62000.0,3.6828,3.6914,3.6828,3.6914,62000.0
2017-11-08 13:25:00,4.31,4.32,4.31,4.31,51184.0,3.6914,3.7,3.6914,3.6914,51184.0
2017-11-08 13:30:00,4.32,4.32,4.31,4.31,41616.0,3.7,3.7,3.6914,3.6914,41616.0
2017-11-08 13:35:00,4.31,4.32,4.31,4.32,15372.0,3.6914,3.7,3.6914,3.7,15372.0
2017-11-08 13:40:00,4.32,4.32,4.31,4.31,105956.0,3.7,3.7,3.6914,3.6914,105956.0
2017-11-08 13:45:00,4.31,4.32,4.31,4.31,26412.0,3.6914,3.7,3.6914,3.6914,26412.0
2017-11-08 13:50:00,4.31,4.32,4.31,4.32,44092.0,3.6914,3.7,3.6914,3.7,44092.0
2017-11-08 13:55:00,4.32,4.32,4.31,4.31,73144.0,3.7,3.7,3.6914,3.6914,73144.0
2017-11-08 14:00:00,4.31,4.31,4.3,4.31,55760.0,3.6914,3.6914,3.6828,3.6914,55760.0
2017-11-08 14:05:00,4.31,4.31,4.3,4.3,28276.0,3.6914,3.6914,3.6828,3.6828,28276.0
2017-11-08 14:10:00,4.3,4.31,4.3,4.3,49512.0,3.6828,3.6914,3.6828,3.6828,49512.0
2017-11-08 14:15:00,4.3,4.31,4.3,4.3,95260.0,3.6828,3.6914,3.6828,3.6828,95260.0
2017-11-08 14:20:00,4.3,4.3,4.3,4.3,73140.0,3.6828,3.6828,3.6828,3.6828,73140.0
2017-11-08 14:25:00,4.3,4.31,4.3,4.3,89320.0,3.6828,3.6914,3.6828,3.6828,89320.0
2017-11-08 14:30:00,4.3,4.31,4.3,4.3,130596.0,3.6828,3.6914,3.6828,3.6828,130596.0
2017-11-08 14:35:00,4.3,4.31,4.3,4.3,37116.0,3.6828,3.6914,3.6828,3.6828,37116.0
2017-11-08 14:40:00,4.3,4.31,4.3,4.31,22244.0,3.6828,3.6914,3.6828,3.6914,22244.0
2017-11-08 14:45:00,4.3,4.31,4.3,4.3,31124.0,3.6828,3.6914,3.6828,3.6828,31124.0
2017-11-08 14:50:00,4.3,4.31,4.3,4.3,95128.0,3.6828,3.6914,3.6828,3.6828,95128.0
2017-11-08 14:55:00,4.3,4.3,4.3,4.3,49468.0,3.6828,3.6828,3.6828,3.6828,49468.0
2017-11-08 15:00:00,4.3,4.3,4.29,4.29,187568.0,3.6828,3.6828,3.6743,3.6743,187568.0
2017-11-08 15:05:00,4.29,4.29,4.29,4.29,19900.0,3.6743,3.6743,3.6743,3.6743,19900.0
2017-11-08 15:10:00,4.29,4.3,4.29,4.29,86148.0,3.6743,3.6828,3.6743,3.6743,86148.0
2017-11-08 15:15:00,4.3,4.3,4.29,4.29,103132.0,3.6828,3.6828,3.6743,3.6743,103132.0
2017-11-08 15:20:00,4.29,4.29,4.28,4.28,150304.0,3.6743,3.6743,3.6657,3.6657,150304.0
2017-11-08 15:25:00,4.29,4.29,4.28,4.28,113180.0,3.6743,3.6743,3.6657,3.6657,113180.0
2017-11-08 15:30:00,4.29,4.29,4.28,4.29,219084.0,3.6743,3.6743,3.6657,3.6743,219084.0
2017-11-08 15:35:00,4.29,4.3,4.29,4.3,225756.0,3.6743,3.6828,3.6743,3.6828,225756.0
2017-11-08 15:40:00,4.3,4.3,4.29,4.3,269596.0,3.6828,3.6828,3.6743,3.6828,269596.0
2017-11-08 15:45:00,4.3,4.3,4.3,4.3,298676.0,3.6828,3.6828,3.6828,3.6828,298676.0
2017-11-08 15:50:00,4.3,4.3,4.3,4.3,325540.0,3.6828,3.6828,3.6828,3.6828,325540.0
2017-11-08 15:55:00,4.3,4.3,4.3,4.3,950152.0,3.6828,3.6828,3.6828,3.6828,950152.0
2017-11-09 09:30:00,4.29,4.33,4.28,4.32,119400.0,3.6743,3.7085,3.6657,3.7,119400.0
2017-11-09 09:35:00,4.31,4.33,4.31,4.33,43028.0,3.6914,3.7085,3.6914,3.7085,43028.0
2017-11-09 09:40:00,4.32,4.34,4.32,4.34,206148.0,3.7,3.7171,3.7,3.7171,206148.0
2017-11-09 09:45:00,4.34,4.37,4.34,4.35,238152.0,3.7171,3.7428,3.7171,3.7256,238152.0
2017-11-09 09:50:00,4.35,4.35,4.34,4.34,123420.0,3.7256,3.7256,3.7171,3.7171,123420.0
2017-11-09 09:55:00,4.35,4.35,4.33,4.33,80292.0,3.7256,3.7256,3.7085,3.7085,80292.0
2017-11-09 10:00:00,4.33,4.33,4.32,4.32,89196.0,3.7085,3.7085,3.7,3.7,89196.0
2017-11-09 10:05:00,4.32,4.34,4.32,4.34,92164.0,3.7,3.7171,3.7,3.7171,92164.0
2017-11-09 10:10:00,4.34,4.35,4.34,4.34,74316.0,3.7171,3.7256,3.7171,3.7171,74316.0
2017-11-09 10:15:00,4.34,4.35,4.34,4.35,93500.0,3.7171,3.7256,3.7171,3.7256,93500.0
2017-11-09 10:20:00,4.35,4.35,4.34,4.34,89204.0,3.7256,3.7256,3.7171,3.7171,89204.0
2017-11-09 10:25:00,4.34,4.34,4.34,4.34,57100.0,3.7171,3.7171,3.7171,3.7171,57100.0
2017-11-09 10:30:00,4.34,4.35,4.34,4.35,75280.0,3.7171,3.7256,3.7171,3.7256,75280.0
2017-11-09 10:35:00,4.35,4.35,4.34,4.34,122676.0,3.7256,3.7256,3.7171,3.7171,122676.0
2017-11-09 10:40:00,4.34,4.35,4.34,4.35,64640.0,3.7171,3.7256,3.7171,3.7256,64640.0
2017-11-09 10:45:00,4.35,4.36,4.35,4.36,58364.0,3.7256,3.7342,3.7256,3.7342,58364.0
2017-11-09 10:50:00,4.36,4.37,4.36,4.37,48800.0,3.7342,3.7428,3.7342,3.7428,48800.0
2017-11-09 10:55:00,4.37,4.39,4.37,4.39,83716.0,3.7428,3.7599,3.7428,3.7599,83716.0
2017-11-09 11:00:00,4.39,4.39,4.38,4.38,86848.0,3.7599,3.7599,3.7513,3.7513,86848.0
2017-11-09 11:05:00,4.38,4.39,4.38,4.39,33600.0,3.7513,3.7599,3.7513,3.7599,33600.0
2017-11-09 11:10:00,4.39,4.41,4.39,4.4,60960.0,3.7599,3.777,3.7599,3.7685,60960.0
2017-11-09 11:15:00,4.4,4.4,4.39,4.4,120024.0,3.7685,3.7685,3.7599,3.7685,120024.0
2017-11-09 11:20:00,4.4,4.41,4.4,4.41,287716.0,3.7685,3.777,3.7685,3.777,287716.0
2017-11-09 11:25:00,4.41,4.42,4.41,4.42,539876.0,3.777,3.7856,3.777,3.7856,539876.0
2017-11-09 11:30:00,4.43,4.44,4.42,4.43,168568.0,3.7942,3.8027,3.7856,3.7942,168568.0
2017-11-09 11:35:00,4.43,4.43,4.42,4.42,111700.0,3.7942,3.7942,3.7856,3.7856,111700.0
2017-11-09 11:40:00,4.42,4.42,4.41,4.41,57276.0,3.7856,3.7856,3.777,3.777,57276.0
2017-11-09 11:45:00,4.41,4.42,4.41,4.41,62256.0,3.777,3.7856,3.777,3.777,62256.0
2017-11-09 11:50:00,4.41,4.41,4.4,4.4,64576.0,3.777,3.777,3.7685,3.7685,64576.0
2017-11-09 11:55:00,4.4,4.4,4.39,4.39,120904.0,3.7685,3.7685,3.7599,3.7599,120904.0
2017-11-09 12:00:00,4.39,4.39,4.38,4.39,107776.0,3.7599,3.7599,3.7513,3.7599,107776.0
2017-11-09 12:05:00,4.39,4.39,4.38,4.39,64108.0,3.7599,3.7599,3.7513,3.7599,64108.0
2017-11-09 12:10:00,4.38,4.38,4.37,4.37,179180.0,3.7513,3.7513,3.7428,3.7428,179180.0
2017-11-09 12:15:00,4.37,4.38,4.36,4.38,74308.0,3.7428,3.7513,3.7342,3.7513,74308.0
2017-11-09 12:20:00,4.38,4.39,4.38,4.38,87928.0,3.7513,3.7599,3.7513,3.7513,87928.0
2017-11-09 12:25:00,4.38,4.38,4.37,4.38,113736.0,3.7513,3.7513,3.7428,3.7513,113736.0
2017-11-09 12:30:00,4.38,4.38,4.37,4.38,32976.0,3.7513,3.7513,3.7428,3.7513,32976.0
2017-11-09 12:35:00,4.38,4.39,4.38,4.39,79520.0,3.7513,3.7599,3.7513,3.7599,79520.0
2017-11-09 12:40:00,4.39,4.4,4.38,4.39,58100.0,3.7599,3.7685,3.7513,3.7599,58100.0
2017-11-09 12:45:00,4.39,4.4,4.39,4.39,51296.0,3.7599,3.7685,3.7599,3.7599,51296.0
2017-11-09 12:50:00,4.4,4.4,4.39,4.4,44116.0,3.7685,3.7685,3.7599,3.7685,44116.0
2017-11-09 12:55:00,4.4,4.41,4.39,4.41,69352.0,3.7685,3.777,3.7599,3.777,69352.0
2017-11-09 13:00:00,4.4,4.41,4.4,4.41,64452.0,3.7685,3.777,3.7685,3.777,64452.0
2017-11-09 13:05:00,4.41,4.42,4.41,4.41,79916.0,3.777,3.7856,3.777,3.777,79916.0
2017-11-09 13:10:00,4.41,4.42,4.41,4.42,53488.0,3.777,3.7856,3.777,3.7856,53488.0
2017-11-09 13:15:00,4.42,4.43,4.42,4.43,78828.0,3.7856,3.7942,3.7856,3.7942,78828.0
2017-11-09 13:20:00,4.43,4.44,4.43,4.43,73464.0,3.7942,3.8027,3.7942,3.7942,73464.0
2017-11-09 13:25:00,4.43,4.44,4.43,4.44,53404.0,3.7942,3.8027,3.7942,3.8027,53404.0
2017-11-09 13:30:00,4.44,4.46,4.44,4.44,96648.0,3.8027,3.8199,3.8027,3.8027,96648.0
2017-11-09 13:35:00,4.44,4.45,4.44,4.45,55312.0,3.8027,3.8113,3.8027,3.8113,55312.0
2017-11-09 13:40:00,4.45,4.46,4.44,4.46,44440.0,3.8113,3.8199,3.8027,3.8199,44440.0
2017-11-09 13:45:00,4.46,4.48,4.46,4.47,257708.0,3.8199,3.837,3.8199,3.8284,257708.0
2017-11-09 13:50:00,4.46,4.48,4.46,4.47,168732.0,3.8199,3.837,3.8199,3.8284,168732.0
2017-11-09 13:55:00,4.47,4.49,4.47,4.49,248944.0,3.8284,3.8456,3.8284,3.8456,248944.0
2017-11-09 14:00:00,4.49,4.5,4.48,4.5,151184.0,3.8456,3.8541,3.837,3.8541,151184.0
2017-11-09 14:05:00,4.49,4.5,4.48,4.49,87176.0,3.8456,3.8541,3.837,3.8456,87176.0
2017-11-09 14:10:00,4.49,4.49,4.48,4.49,130408.0,3.8456,3.8456,3.837,3.8456,130408.0
2017-11-09 14:15:00,4.48,4.49,4.48,4.49,60808.0,3.837,3.8456,3.837,3.8456,60808.0
2017-11-09 14:20:00,4.49,4.49,4.48,4.48,59360.0,3.8456,3.8456,3.837,3.837,59360.0
2017-11-09 14:25:00,4.48,4.48,4.47,4.47,28576.0,3.837,3.837,3.8284,3.8284,28576.0
2017-11-09 14:30:00,4.47,4.47,4.46,4.46,56508.0,3.8284,3.8284,3.8199,3.8199,56508.0
2017-11-09 14:35:00,4.46,4.46,4.45,4.46,71724.0,3.8199,3.8199,3.8113,3.8199,71724.0
2017-11-09 14:40:00,4.46,4.46,4.45,4.46,209532.0,3.8199,3.8199,3.8113,3.8199,209532.0
2017-11-09 14:45:00,4.46,4.46,4.45,4.45,121684.0,3.8199,3.8199,3.8113,3.8113,121684.0
2017-11-09 14:50:00,4.45,4.45,4.44,4.45,40648.0,3.8113,3.8113,3.8027,3.8113,40648.0
2017-11-09 14:55:00,4.44,4.44,4.42,4.43,185920.0,3.8027,3.8027,3.7856,3.7942,185920.0
2017-11-09 15:00:00,4.43,4.43,4.38,4.38,805192.0,3.7942,3.7942,3.7513,3.7513,805192.0
2017-11-09 15:05:00,4.38,4.38,4.37,4.37,137488.0,3.7513,3.7513,3.7428,3.7428,137488.0
2017-11-09 15:10:00,4.38,4.39,4.37,4.39,138636.0,3.7513,3.7599,3.7428,3.7599,138636.0
2017-11-09 15:15:00,4.39,4.4,4.39,4.39,130960.0,3.7599,3.7685,3.7599,3.7599,130960.0
2017-11-09 15:20:00,4.39,4.4,4.39,4.39,155068.0,3.7599,3.7685,3.7599,3.7599,155068.0
2017-11-09 15:25:00,4.39,4.39,4.38,4.39,186656.0,3.7599,3.7599,3.7513,3.7599,186656.0
2017-11-09 15:30:00,4.39,4.39,4.38,4.39,116436.0,3.7599,3.7599,3.7513,3.7599,116436.0
2017-11-09 15:35:00,4.39,4.4,4.38,4.4,109600.0,3.7599,3.7685,3.7513,3.7685,109600.0
2017-11-09 15:40:00,4.4,4.4,4.39,4.39,136984.0,3.7685,3.7685,3.7599,3.7599,136984.0
2017-11-09 15:45:00,4.39,4.4,4.39,4.39,147268.0,3.7599,3.7685,3.7599,3.7599,147268.0
2017-11-09 15:50:00,4.39,4.39,4.39,4.39,184680.0,3.7599,3.7599,3.7599,3.7599,184680.0
2017-11-09 15:55:00,4.39,4.39,4.39,4.39,730872.0,3.7599,3.7599,3.7599,3.7599,730872.0
2017-11-10 09:30:00,4.36,4.36,4.2,4.22,751904.0,3.7342,3.7342,3.5972,3.6143,751904.0
2017-11-10 09:35:00,4.22,4.28,4.22,4.25,485824.0,3.6143,3.6657,3.6143,3.64,485824.0
2017-11-10 09:40:00,4.26,4.29,4.25,4.27,462244.0,3.6486,3.6743,3.64,3.6571,462244.0
2017-11-10 09:45:00,4.27,4.29,4.26,4.28,176236.0,3.6571,3.6743,3.6486,3.6657,176236.0
2017-11-10 09:50:00,4.28,4.29,4.26,4.27,222592.0,3.6657,3.6743,3.6486,3.6571,222592.0
2017-11-10 09:55:00,4.27,4.28,4.27,4.28,149028.0,3.6571,3.6657,3.6571,3.6657,149028.0
2017-11-10 10:00:00,4.28,4.29,4.26,4.29,218624.0,3.6657,3.6743,3.6486,3.6743,218624.0
2017-11-10 10:05:00,4.29,4.3,4.27,4.27,662532.0,3.6743,3.6828,3.6571,3.6571,662532.0
2017-11-10 10:10:00,4.28,4.29,4.28,4.29,64640.0,3.6657,3.6743,3.6657,3.6743,64640.0
2017-11-10 10:15:00,4.29,4.3,4.29,4.29,98952.0,3.6743,3.6828,3.6743,3.6743,98952.0
2017-11-10 10:20:00,4.29,4.29,4.27,4.28,254628.0,3.6743,3.6743,3.6571,3.6657,254628.0
2017-11-10 10:25:00,4.28,4.28,4.25,4.26,467664.0,3.6657,3.6657,3.64,3.6486,467664.0
2017-11-10 10:30:00,4.26,4.27,4.22,4.23,388732.0,3.6486,3.6571,3.6143,3.6229,388732.0
2017-11-10 10:35:00,4.22,4.23,4.22,4.23,215800.0,3.6143,3.6229,3.6143,3.6229,215800.0
2017-11-10 10:40:00,4.23,4.25,4.23,4.25,83160.0,3.6229,3.64,3.6229,3.64,83160.0
2017-11-10 10:45:00,4.25,4.26,4.25,4.25,214092.0,3.64,3.6486,3.64,3.64,214092.0
2017-11-10 10:50:00,4.25,4.25,4.24,4.25,106116.0,3.64,3.64,3.6314,3.64,106116.0
2017-11-10 10:55:00,4.25,4.26,4.25,4.25,121528.0,3.64,3.6486,3.64,3.64,121528.0
2017-11-10 11:00:00,4.26,4.26,4.25,4.26,178084.0,3.6486,3.6486,3.64,3.6486,178084.0
2017-11-10 11:05:00,4.26,4.27,4.26,4.26,93380.0,3.6486,3.6571,3.6486,3.6486,93380.0
2017-11-10 11:10:00,4.26,4.27,4.26,4.27,80156.0,3.6486,3.6571,3.6486,3.6571,80156.0
2017-11-10 11:15:00,4.27,4.3,4.27,4.3,310204.0,3.6571,3.6828,3.6571,3.6828,310204.0
2017-11-10 11:20:00,4.3,4.31,4.29,4.3,125552.0,3.6828,3.6914,3.6743,3.6828,125552.0
2017-11-10 11:25:00,4.3,4.31,4.3,4.31,85104.0,3.6828,3.6914,3.6828,3.6914,85104.0
2017-11-10 11:30:00,4.31,4.34,4.31,4.33,202568.0,3.6914,3.7171,3.6914,3.7085,202568.0
2017-11-10 11:35:00,4.33,4.33,4.32,4.33,95688.0,3.7085,3.7085,3.7,3.7085,95688.0
2017-11-10 11:40:00,4.33,4.33,4.28,4.28,314968.0,3.7085,3.7085,3.6657,3.6657,314968.0
2017-11-10 11:45:00,4.28,4.3,4.27,4.29,139956.0,3.6657,3.6828,3.6571,3.6743,139956.0
2017-11-10 11:50:00,4.29,4.29,4.27,4.28,147068.0,3.6743,3.6743,3.6571,3.6657,147068.0
2017-11-10 11:55:00,4.28,4.29,4.28,4.29,44272.0,3.6657,3.6743,3.6657,3.6743,44272.0
2017-11-10 12:00:00,4.29,4.29,4.28,4.28,57504.0,3.6743,3.6743,3.6657,3.6657,57504.0
2017-11-10 12:05:00,4.28,4.29,4.27,4.27,177704.0,3.6657,3.6743,3.6571,3.6571,177704.0
2017-11-10 12:10:00,4.27,4.28,4.27,4.28,35860.0,3.6571,3.6657,3.6571,3.6657,35860.0
2017-11-10 12:15:00,4.27,4.28,4.27,4.27,39604.0,3.6571,3.6657,3.6571,3.6571,39604.0
2017-11-10 12:20:00,4.27,4.27,4.27,4.27,67240.0,3.6571,3.6571,3.6571,3.6571,67240.0
2017-11-10 12:25:00,4.27,4.27,4.26,4.26,20740.0,3.6571,3.6571,3.6486,3.6486,20740.0
2017-11-10 12:30:00,4.26,4.26,4.26,4.26,47832.0,3.6486,3.6486,3.6486,3.6486,47832.0
2017-11-10 12:35:00,4.26,4.26,4.25,4.25,346380.0,3.6486,3.6486,3.64,3.64,346380.0
2017-11-10 12:40:00,4.26,4.27,4.25,4.26,25480.0,3.6486,3.6571,3.64,3.6486,25480.0
2017-11-10 12:45:00,4.26,4.27,4.26,4.26,38272.0,3.6486,3.6571,3.6486,3.6486,38272.0
2017-11-10 12:50:00,4.26,4.26,4.25,4.26,36576.0,3.6486,3.6486,3.64,3.6486,36576.0
2017-11-10 12:55:00,4.26,4.26,4.25,4.25,82384.0,3.6486,3.6486,3.64,3.64,82384.0
2017-11-10 13:00:00,4.25,4.25,4.24,4.24,49552.0,3.64,3.64,3.6314,3.6314,49552.0
2017-11-10 13:05:00,4.24,4.24,4.24,4.24,23660.0,3.6314,3.6314,3.6314,3.6314,23660.0
2017-11-10 13:10:00,4.24,4.24,4.23,4.23,118900.0,3.6314,3.6314,3.6229,3.6229,118900.0
2017-11-10 13:15:00,4.23,4.23,4.2,4.2,232320.0,3.6229,3.6229,3.5972,3.5972,232320.0
2017-11-10 13:20:00,4.21,4.21,4.2,4.2,134440.0,3.6057,3.6057,3.5972,3.5972,134440.0
2017-11-10 13:25:00,4.2,4.2,4.2,4.2,214828.0,3.5972,3.5972,3.5972,3.5972,214828.0
2017-11-10 13:30:00,4.2,4.2,4.2,4.2,80304.0,3.5972,3.5972,3.5972,3.5972,80304.0
2017-11-10 13:35:00,4.2,4.21,4.2,4.21,161568.0,3.5972,3.6057,3.5972,3.6057,161568.0
2017-11-10 13:40:00,4.21,4.21,4.2,4.21,106436.0,3.6057,3.6057,3.5972,3.6057,106436.0
2017-11-10 13:45:00,4.21,4.21,4.21,4.21,87812.0,3.6057,3.6057,3.6057,3.6057,87812.0
2017-11-10 13:50:00,4.21,4.22,4.21,4.22,90296.0,3.6057,3.6143,3.6057,3.6143,90296.0
2017-11-10 13:55:00,4.22,4.22,4.21,4.22,108836.0,3.6143,3.6143,3.6057,3.6143,108836.0
2017-11-10 14:00:00,4.22,4.22,4.21,4.21,181556.0,3.6143,3.6143,3.6057,3.6057,181556.0
2017-11-10 14:05:00,4.21,4.22,4.21,4.21,138296.0,3.6057,3.6143,3.6057,3.6057,138296.0
2017-11-10 14:10:00,4.21,4.21,4.21,4.21,46860.0,3.6057,3.6057,3.6057,3.6057,46860.0
2017-11-10 14:15:00,4.21,4.21,4.2,4.2,130948.0,3.6057,3.6057,3.5972,3.5972,130948.0
2017-11-10 14:20:00,4.2,4.2,4.19,4.2,477296.0,3.5972,3.5972,3.5886,3.5972,477296.0
2017-11-10 14:25:00,4.2,4.2,4.19,4.19,205544.0,3.5972,3.5972,3.5886,3.5886,205544.0
2017-11-10 14:30:00,4.19,4.2,4.18,4.18,246596.0,3.5886,3.5972,3.58,3.58,246596.0
2017-11-10 14:35:00,4.18,4.19,4.18,4.19,116200.0,3.58,3.5886,3.58,3.5886,116200.0
2017-11-10 14:40:00,4.19,4.19,4.18,4.18,59672.0,3.5886,3.5886,3.58,3.58,59672.0
2017-11-10 14:45:00,4.18,4.19,4.18,4.19,51676.0,3.58,3.5886,3.58,3.5886,51676.0
2017-11-10 14:50:00,4.18,4.19,4.17,4.18,240168.0,3.58,3.5886,3.5715,3.58,240168.0
2017-11-10 14:55:00,4.18,4.18,4.18,4.18,79116.0,3.58,3.58,3.58,3.58,79116.0
2017-11-10 15:00:00,4.18,4.18,4.17,4.18,225056.0,3.58,3.58,3.5715,3.58,225056.0
2017-11-10 15:05:00,4.18,4.18,4.15,4.15,922776.0,3.58,3.58,3.5544,3.5544,922776.0
2017-11-10 15:10:00,4.15,4.15,4.12,4.12,915244.0,3.5544,3.5544,3.5287,3.5287,915244.0
2017-11-10 15:15:00,4.12,4.13,4.1,4.11,890500.0,3.5287,3.5372,3.5115,3.5201,890500.0
2017-11-10 15:20:00,4.11,4.11,4.1,4.1,546732.0,3.5201,3.5201,3.5115,3.5115,546732.0
2017-11-10 15:25:00,4.1,4.11,4.08,4.09,563016.0,3.5115,3.5201,3.4944,3.503,563016.0
2017-11-10 15:30:00,4.09,4.09,4.08,4.09,422232.0,3.503,3.503,3.4944,3.503,422232.0
2017-11-10 15:35:00,4.09,4.1,4.07,4.08,924580.0,3.503,3.5115,3.4858,3.4944,924580.0
2017-11-10 15:40:00,4.08,4.08,4.08,4.08,618416.0,3.4944,3.4944,3.4944,3.4944,618416.0
2017-11-10 15:45:00,4.08,4.08,4.06,4.07,1214240.0,3.4944,3.4944,3.4773,3.4858,1214240.0
2017-11-10 15:50:00,4.07,4.11,4.07,4.1,1571028.0,3.4858,3.5201,3.4858,3.5115,1571028.0
2017-11-10 15:55:00,4.1,4.11,4.09,4.11,1344848.0,3.5115,3.5201,3.503,3.5201,1344848.0
2017-11-13 09:30:00,4.11,4.16,4.11,4.16,288456.0,3.5201,3.5629,3.5201,3.5629,288456.0
2017-11-13 09:35:00,4.16,4.21,4.16,4.18,300404.0,3.5629,3.6057,3.5629,3.58,300404.0
2017-11-13 09:40:00,4.18,4.19,4.16,4.16,98696.0,3.58,3.5886,3.5629,3.5629,98696.0
2017-11-13 09:45:00,4.16,4.17,4.16,4.17,63432.0,3.5629,3.5715,3.5629,3.5715,63432.0
2017-11-13 09:50:00,4.17,4.18,4.17,4.18,171448.0,3.5715,3.58,3.5715,3.58,171448.0
2017-11-13 09:55:00,4.18,4.2,4.17,4.19,234224.0,3.58,3.5972,3.5715,3.5886,234224.0
2017-11-13 10:00:00,4.19,4.21,4.19,4.19,139436.0,3.5886,3.6057,3.5886,3.5886,139436.0
2017-11-13 10:05:00,4.19,4.2,4.18,4.2,99668.0,3.5886,3.5972,3.58,3.5972,99668.0
2017-11-13 10:10:00,4.2,4.21,4.19,4.19,83988.0,3.5972,3.6057,3.5886,3.5886,83988.0
2017-11-13 10:15:00,4.19,4.2,4.17,4.17,116672.0,3.5886,3.5972,3.5715,3.5715,116672.0
2017-11-13 10:20:00,4.17,4.18,4.17,4.17,96140.0,3.5715,3.58,3.5715,3.5715,96140.0
2017-11-13 10:25:00,4.17,4.17,4.16,4.17,67004.0,3.5715,3.5715,3.5629,3.5715,67004.0
2017-11-13 10:30:00,4.17,4.18,4.16,4.16,101708.0,3.5715,3.58,3.5629,3.5629,101708.0
2017-11-13 10:35:00,4.16,4.17,4.15,4.16,100312.0,3.5629,3.5715,3.5544,3.5629,100312.0
2017-11-13 10:40:00,4.16,4.16,4.14,4.14,72004.0,3.5629,3.5629,3.5458,3.5458,72004.0
2017-11-13 10:45:00,4.14,4.15,4.13,4.14,150272.0,3.5458,3.5544,3.5372,3.5458,150272.0
2017-11-13 10:50:00,4.13,4.14,4.12,4.13,200476.0,3.5372,3.5458,3.5287,3.5372,200476.0
2017-11-13 10:55:00,4.13,4.13,4.12,4.12,91916.0,3.5372,3.5372,3.5287,3.5287,91916.0
2017-11-13 11:00:00,4.13,4.15,4.12,4.14,174496.0,3.5372,3.5544,3.5287,3.5458,174496.0
2017-11-13 11:05:00,4.14,4.14,4.13,4.13,117056.0,3.5458,3.5458,3.5372,3.5372,117056.0
2017-11-13 11:10:00,4.13,4.13,4.13,4.13,43032.0,3.5372,3.5372,3.5372,3.5372,43032.0
2017-11-13 11:15:00,4.13,4.13,4.12,4.12,113460.0,3.5372,3.5372,3.5287,3.5287,113460.0
2017-11-13 11:20:00,4.12,4.13,4.11,4.12,126004.0,3.5287,3.5372,3.5201,3.5287,126004.0
2017-11-13 11:25:00,4.11,4.12,4.11,4.11,151024.0,3.5201,3.5287,3.5201,3.5201,151024.0
2017-11-13 11:30:00,4.11,4.12,4.1,4.1,157880.0,3.5201,3.5287,3.5115,3.5115,157880.0
2017-11-13 11:35:00,4.1,4.1,4.08,4.08,123796.0,3.5115,3.5115,3.4944,3.4944,123796.0
2017-11-13 11:40:00,4.08,4.09,4.08,4.09,112304.0,3.4944,3.503,3.4944,3.503,112304.0
2017-11-13 11:45:00,4.09,4.09,4.09,4.09,68376.0,3.503,3.503,3.503,3.503,68376.0
2017-11-13 11:50:00,4.09,4.1,4.09,4.09,204548.0,3.503,3.5115,3.503,3.503,204548.0
2017-11-13 11:55:00,4.09,4.09,4.08,4.08,94052.0,3.503,3.503,3.4944,3.4944,94052.0
2017-11-13 12:00:00,4.08,4.08,4.08,4.08,38468.0,3.4944,3.4944,3.4944,3.4944,38468.0
2017-11-13 12:05:00,4.08,4.08,4.07,4.07,131312.0,3.4944,3.4944,3.4858,3.4858,131312.0
2017-11-13 12:10:00,4.07,4.07,4.06,4.06,159152.0,3.4858,3.4858,3.4773,3.4773,159152.0
2017-11-13 12:15:00,4.06,4.06,4.05,4.05,184768.0,3.4773,3.4773,3.4687,3.4687,184768.0
2017-11-13 12:20:00,4.05,4.05,4.04,4.04,137432.0,3.4687,3.4687,3.4601,3.4601,137432.0
2017-11-13 12:25:00,4.04,4.04,4.02,4.03,214180.0,3.4601,3.4601,3.443,3.4516,214180.0
2017-11-13 12:30:00,4.03,4.04,4.02,4.04,174744.0,3.4516,3.4601,3.443,3.4601,174744.0
2017-11-13 12:35:00,4.04,4.04,4.03,4.04,63404.0,3.4601,3.4601,3.4516,3.4601,63404.0
2017-11-13 12:40:00,4.04,4.04,4.03,4.03,120456.0,3.4601,3.4601,3.4516,3.4516,120456.0
2017-11-13 12:45:00,4.03,4.04,4.02,4.03,76972.0,3.4516,3.4601,3.443,3.4516,76972.0
2017-11-13 12:50:00,4.03,4.03,4.02,4.02,116640.0,3.4516,3.4516,3.443,3.443,116640.0
2017-11-13 12:55:00,4.02,4.02,4.0,4.01,269212.0,3.443,3.443,3.4259,3.4344,269212.0
2017-11-13 13:00:00,4.0,4.0,3.98,4.0,1012880.0,3.4259,3.4259,3.4088,3.4259,1012880.0
2017-11-13 13:05:00,4.0,4.01,4.0,4.01,373220.0,3.4259,3.4344,3.4259,3.4344,373220.0
2017-11-13 13:10:00,4.01,4.03,4.0,4.02,339072.0,3.4344,3.4516,3.4259,3.443,339072.0
2017-11-13 13:15:00,4.02,4.03,4.02,4.03,212696.0,3.443,3.4516,3.443,3.4516,212696.0
2017-11-13 13:20:00,4.03,4.03,4.02,4.03,130552.0,3.4516,3.4516,3.443,3.4516,130552.0
2017-11-13 13:25:00,4.03,4.03,4.02,4.03,127348.0,3.4516,3.4516,3.443,3.4516,127348.0
2017-11-13 13:30:00,4.03,4.05,4.03,4.05,239528.0,3.4516,3.4687,3.4516,3.4687,239528.0
2017-11-13 13:35:00,4.05,4.05,4.04,4.04,575372.0,3.4687,3.4687,3.4601,3.4601,575372.0
2017-11-13 13:40:00,4.04,4.07,4.04,4.07,153828.0,3.4601,3.4858,3.4601,3.4858,153828.0
2017-11-13 13:45:00,4.07,4.07,4.06,4.07,189412.0,3.4858,3.4858,3.4773,3.4858,189412.0
2017-11-13 13:50:00,4.07,4.07,4.06,4.07,81992.0,3.4858,3.4858,3.4773,3.4858,81992.0
2017-11-13 13:55:00,4.07,4.08,4.06,4.07,118660.0,3.4858,3.4944,3.4773,3.4858,118660.0
2017-11-13 14:00:00,4.07,4.08,4.07,4.08,149880.0,3.4858,3.4944,3.4858,3.4944,149880.0
2017-11-13 14:05:00,4.08,4.08,4.06,4.07,138484.0,3.4944,3.4944,3.4773,3.4858,138484.0
2017-11-13 14:10:00,4.07,4.07,4.07,4.07,52084.0,3.4858,3.4858,3.4858,3.4858,52084.0
2017-11-13 14:15:00,4.07,4.07,4.05,4.06,361688.0,3.4858,3.4858,3.4687,3.4773,361688.0
2017-11-13 14:20:00,4.06,4.06,4.05,4.05,96136.0,3.4773,3.4773,3.4687,3.4687,96136.0
2017-11-13 14:25:00,4.05,4.05,4.04,4.04,79368.0,3.4687,3.4687,3.4601,3.4601,79368.0
2017-11-13 14:30:00,4.04,4.05,4.04,4.05,84240.0,3.4601,3.4687,3.4601,3.4687,84240.0
2017-11-13 14:35:00,4.05,4.05,4.04,4.04,151580.0,3.4687,3.4687,3.4601,3.4601,151580.0
2017-11-13 14:40:00,4.04,4.04,4.02,4.03,424136.0,3.4601,3.4601,3.443,3.4516,424136.0
2017-11-13 14:45:00,4.03,4.03,4.02,4.02,233028.0,3.4516,3.4516,3.443,3.443,233028.0
2017-11-13 14:50:00,4.02,4.03,4.02,4.02,580664.0,3.443,3.4516,3.443,3.443,580664.0
2017-11-13 14:55:00,4.02,4.04,4.02,4.03,128960.0,3.443,3.4601,3.443,3.4516,128960.0
2017-11-13 15:00:00,4.03,4.05,4.03,4.04,171276.0,3.4516,3.4687,3.4516,3.4601,171276.0
2017-11-13 15:05:00,4.04,4.05,4.04,4.04,126900.0,3.4601,3.4687,3.4601,3.4601,126900.0
2017-11-13 15:10:00,4.04,4.05,4.03,4.03,282408.0,3.4601,3.4687,3.4516,3.4516,282408.0
2017-11-13 15:15:00,4.03,4.04,4.03,4.03,126564.0,3.4516,3.4601,3.4516,3.4516,126564.0
2017-11-13 15:20:00,4.03,4.05,4.03,4.05,213900.0,3.4516,3.4687,3.4516,3.4687,213900.0
2017-11-13 15:25:00,4.05,4.05,4.04,4.05,189908.0,3.4687,3.4687,3.4601,3.4687,189908.0
2017-11-13 15:30:00,4.05,4.05,4.04,4.05,185808.0,3.4687,3.4687,3.4601,3.4687,185808.0
2017-11-13 15:35:00,4.05,4.05,4.05,4.05,137128.0,3.4687,3.4687,3.4687,3.4687,137128.0
2017-11-13 15:40:00,4.05,4.05,4.05,4.05,265860.0,3.4687,3.4687,3.4687,3.4687,265860.0
2017-11-13 15:45:00,4.05,4.06,4.05,4.05,436680.0,3.4687,3.4773,3.4687,3.4687,436680.0
2017-11-13 15:50:00,4.05,4.05,4.05,4.05,384592.0,3.4687,3.4687,3.4687,3.4687,384592.0
2017-11-13 15:55:00,4.05,4.05,4.05,4.05,1285016.0,3.4687,3.4687,3.4687,3.4687,1285016.0
2017-11-14 09:30:00,4.03,4.06,4.03,4.06,180360.0,3.4516,3.4773,3.4516,3.4773,180360.0
2017-11-14 09:35:00,4.06,4.08,4.06,4.08,81136.0,3.4773,3.4944,3.4773,3.4944,81136.0
2017-11-14 09:40:00,4.07,4.1,4.07,4.07,117756.0,3.4858,3.5115,3.4858,3.4858,117756.0
2017-11-14 09:45:00,4.07,4.09,4.07,4.08,65828.0,3.4858,3.503,3.4858,3.4944,65828.0
2017-11-14 09:50:00,4.07,4.08,4.07,4.08,56052.0,3.4858,3.4944,3.4858,3.4944,56052.0
2017-11-14 09:55:00,4.08,4.08,4.07,4.08,44204.0,3.4944,3.4944,3.4858,3.4944,44204.0
2017-11-14 10:00:00,4.08,4.08,4.06,4.06,506168.0,3.4944,3.4944,3.4773,3.4773,506168.0
2017-11-14 10:05:00,4.06,4.06,4.05,4.05,65384.0,3.4773,3.4773,3.4687,3.4687,65384.0
2017-11-14 10:10:00,4.05,4.05,4.04,4.04,44004.0,3.4687,3.4687,3.4601,3.4601,44004.0
2017-11-14 10:15:00,4.05,4.06,4.05,4.06,78872.0,3.4687,3.4773,3.4687,3.4773,78872.0
2017-11-14 10:20:00,4.06,4.06,4.06,4.06,72676.0,3.4773,3.4773,3.4773,3.4773,72676.0
2017-11-14 10:25:00,4.06,4.07,4.06,4.06,70616.0,3.4773,3.4858,3.4773,3.4773,70616.0
2017-11-14 10:30:00,4.06,4.07,4.05,4.07,248340.0,3.4773,3.4858,3.4687,3.4858,248340.0
2017-11-14 10:35:00,4.07,4.07,4.06,4.06,121544.0,3.4858,3.4858,3.4773,3.4773,121544.0
2017-11-14 10:40:00,4.06,4.06,4.04,4.05,216696.0,3.4773,3.4773,3.4601,3.4687,216696.0
2017-11-14 10:45:00,4.05,4.05,4.03,4.03,51640.0,3.4687,3.4687,3.4516,3.4516,51640.0
2017-11-14 10:50:00,4.03,4.05,4.03,4.04,73908.0,3.4516,3.4687,3.4516,3.4601,73908.0
2017-11-14 10:55:00,4.04,4.04,4.03,4.03,57688.0,3.4601,3.4601,3.4516,3.4516,57688.0
2017-11-14 11:00:00,4.03,4.03,4.01,4.01,176864.0,3.4516,3.4516,3.4344,3.4344,176864.0
2017-11-14 11:05:00,4.01,4.01,4.0,4.0,75196.0,3.4344,3.4344,3.4259,3.4259,75196.0
2017-11-14 11:10:00,4.0,4.0,3.99,4.0,171840.0,3.4259,3.4259,3.4173,3.4259,171840.0
2017-11-14 11:15:00,4.0,4.01,3.99,4.0,249540.0,3.4259,3.4344,3.4173,3.4259,249540.0
2017-11-14 11:20:00,4.0,4.0,3.99,4.0,42000.0,3.4259,3.4259,3.4173,3.4259,42000.0
2017-11-14 11:25:00,4.0,4.0,3.99,4.0,40816.0,3.4259,3.4259,3.4173,3.4259,40816.0
2017-11-14 11:30:00,4.0,4.0,3.98,3.99,95376.0,3.4259,3.4259,3.4088,3.4173,95376.0
2017-11-14 11:35:00,3.99,3.99,3.98,3.98,163124.0,3.4173,3.4173,3.4088,3.4088,163124.0
2017-11-14 11:40:00,3.98,3.98,3.97,3.98,146888.0,3.4088,3.4088,3.4002,3.4088,146888.0
2017-11-14 11:45:00,3.97,3.98,3.96,3.96,113004.0,3.4002,3.4088,3.3916,3.3916,113004.0
2017-11-14 11:50:00,3.97,3.97,3.96,3.97,199888.0,3.4002,3.4002,3.3916,3.4002,199888.0
2017-11-14 11:55:00,3.97,3.99,3.97,3.99,108528.0,3.4002,3.4173,3.4002,3.4173,108528.0
2017-11-14 12:00:00,3.99,3.99,3.98,3.98,124480.0,3.4173,3.4173,3.4088,3.4088,124480.0
2017-11-14 12:05:00,3.98,3.99,3.98,3.99,86776.0,3.4088,3.4173,3.4088,3.4173,86776.0
2017-11-14 12:10:00,3.99,3.99,3.98,3.99,215644.0,3.4173,3.4173,3.4088,3.4173,215644.0
2017-11-14 12:15:00,3.99,4.0,3.98,4.0,44240.0,3.4173,3.4259,3.4088,3.4259,44240.0
2017-11-14 12:20:00,4.0,4.0,3.98,3.99,115380.0,3.4259,3.4259,3.4088,3.4173,115380.0
2017-11-14 12:25:00,3.99,4.0,3.99,3.99,40880.0,3.4173,3.4259,3.4173,3.4173,40880.0
2017-11-14 12:30:00,3.99,4.0,3.98,3.98,130540.0,3.4173,3.4259,3.4088,3.4088,130540.0
2017-11-14 12:35:00,3.98,4.0,3.98,4.0,64676.0,3.4088,3.4259,3.4088,3.4259,64676.0
2017-11-14 12:40:00,3.99,4.0,3.99,4.0,132228.0,3.4173,3.4259,3.4173,3.4259,132228.0
2017-11-14 12:45:00,4.0,4.0,4.0,4.0,90332.0,3.4259,3.4259,3.4259,3.4259,90332.0
2017-11-14 12:50:00,4.0,4.01,3.99,4.0,135604.0,3.4259,3.4344,3.4173,3.4259,135604.0
2017-11-14 12:55:00,3.99,4.0,3.99,4.0,35120.0,3.4173,3.4259,3.4173,3.4259,35120.0
2017-11-14 13:00:00,4.0,4.01,4.0,4.0,56588.0,3.4259,3.4344,3.4259,3.4259,56588.0
2017-11-14 13:05:00,4.0,4.01,4.0,4.01,94084.0,3.4259,3.4344,3.4259,3.4344,94084.0
2017-11-14 13:10:00,4.01,4.02,4.01,4.02,126084.0,3.4344,3.443,3.4344,3.443,126084.0
2017-11-14 13:15:00,4.02,4.02,4.0,4.0,103724.0,3.443,3.443,3.4259,3.4259,103724.0
2017-11-14 13:20:00,4.0,4.01,4.0,4.0,103660.0,3.4259,3.4344,3.4259,3.4259,103660.0
2017-11-14 13:25:00,4.0,4.01,4.0,4.0,47024.0,3.4259,3.4344,3.4259,3.4259,47024.0
2017-11-14 13:30:00,4.0,4.0,3.99,4.0,58248.0,3.4259,3.4259,3.4173,3.4259,58248.0
2017-11-14 13:35:00,4.0,4.0,4.0,4.0,55180.0,3.4259,3.4259,3.4259,3.4259,55180.0
2017-11-14 13:40:00,4.0,4.0,4.0,4.0,17652.0,3.4259,3.4259,3.4259,3.4259,17652.0
2017-11-14 13:45:00,4.0,4.01,4.0,4.01,177088.0,3.4259,3.4344,3.4259,3.4344,177088.0
2017-11-14 13:50:00,4.01,4.03,4.01,4.02,103172.0,3.4344,3.4516,3.4344,3.443,103172.0
2017-11-14 13:55:00,4.02,4.02,4.02,4.02,53336.0,3.443,3.443,3.443,3.443,53336.0
2017-11-14 14:00:00,4.02,4.02,4.0,4.01,134784.0,3.443,3.443,3.4259,3.4344,134784.0
2017-11-14 14:05:00,4.01,4.02,4.01,4.02,312000.0,3.4344,3.443,3.4344,3.443,312000.0
2017-11-14 14:10:00,4.02,4.02,4.02,4.02,96112.0,3.443,3.443,3.443,3.443,96112.0
2017-11-14 14:15:00,4.02,4.02,4.01,4.02,116248.0,3.443,3.443,3.4344,3.443,116248.0
2017-11-14 14:20:00,4.02,4.02,4.02,4.02,38688.0,3.443,3.443,3.443,3.443,38688.0
2017-11-14 14:25:00,4.02,4.03,4.02,4.03,90668.0,3.443,3.4516,3.443,3.4516,90668.0
2017-11-14 14:30:00,4.03,4.03,4.02,4.03,178840.0,3.4516,3.4516,3.443,3.4516,178840.0
2017-11-14 14:35:00,4.03,4.03,4.03,4.03,21532.0,3.4516,3.4516,3.4516,3.4516,21532.0
2017-11-14 14:40:00,4.03,4.03,4.02,4.03,124044.0,3.4516,3.4516,3.443,3.4516,124044.0
2017-11-14 14:45:00,4.03,4.03,4.03,4.03,143920.0,3.4516,3.4516,3.4516,3.4516,143920.0
2017-11-14 14:50:00,4.04,4.04,4.03,4.03,274468.0,3.4601,3.4601,3.4516,3.4516,274468.0
2017-11-14 14:55:00,4.03,4.04,4.03,4.03,287716.0,3.4516,3.4601,3.4516,3.4516,287716.0
2017-11-14 15:00:00,4.03,4.04,4.03,4.04,53736.0,3.4516,3.4601,3.4516,3.4601,53736.0
2017-11-14 15:05:00,4.04,4.04,4.04,4.04,82072.0,3.4601,3.4601,3.4601,3.4601,82072.0
2017-11-14 15:10:00,4.04,4.04,4.03,4.04,102288.0,3.4601,3.4601,3.4516,3.4601,102288.0
2017-11-14 15:15:00,4.04,4.04,4.03,4.04,73664.0,3.4601,3.4601,3.4516,3.4601,73664.0
2017-11-14 15:20:00,4.04,4.04,4.04,4.04,95200.0,3.4601,3.4601,3.4601,3.4601,95200.0
2017-11-14 15:25:00,4.04,4.05,4.04,4.05,568732.0,3.4601,3.4687,3.4601,3.4687,568732.0
2017-11-14 15:30:00,4.05,4.06,4.05,4.06,85312.0,3.4687,3.4773,3.4687,3.4773,85312.0
2017-11-14 15:35:00,4.05,4.06,4.05,4.06,252320.0,3.4687,3.4773,3.4687,3.4773,252320.0
2017-11-14 15:40:00,4.06,4.06,4.04,4.05,283348.0,3.4773,3.4773,3.4601,3.4687,283348.0
2017-11-14 15:45:00,4.05,4.05,4.04,4.05,351868.0,3.4687,3.4687,3.4601,3.4687,351868.0
2017-11-14 15:50:00,4.05,4.05,4.05,4.05,301060.0,3.4687,3.4687,3.4687,3.4687,301060.0
2017-11-14 15:55:00,4.05,4.05,4.02,4.05,2103312.0,3.4687,3.4687,3.443,3.4687,2103312.0
2017-11-15 09:30:00,4.02,4.02,3.99,4.0,161068.0,3.443,3.443,3.4173,3.4259,161068.0
2017-11-15 09:35:00,3.99,4.01,3.98,3.99,159220.0,3.4173,3.4344,3.4088,3.4173,159220.0
2017-11-15 09:40:00,3.99,4.02,3.99,4.01,160736.0,3.4173,3.443,3.4173,3.4344,160736.0
2017-11-15 09:45:00,4.0,4.01,4.0,4.0,88820.0,3.4259,3.4344,3.4259,3.4259,88820.0
2017-11-15 09:50:00,4.0,4.03,4.0,4.03,118728.0,3.4259,3.4516,3.4259,3.4516,118728.0
2017-11-15 09:55:00,4.03,4.04,4.03,4.04,82628.0,3.4516,3.4601,3.4516,3.4601,82628.0
2017-11-15 10:00:00,4.03,4.05,4.03,4.04,179204.0,3.4516,3.4687,3.4516,3.4601,179204.0
2017-11-15 10:05:00,4.04,4.06,4.04,4.05,148788.0,3.4601,3.4773,3.4601,3.4687,148788.0
2017-11-15 10:10:00,4.05,4.07,4.05,4.06,136636.0,3.4687,3.4858,3.4687,3.4773,136636.0
2017-11-15 10:15:00,4.07,4.08,4.06,4.07,222580.0,3.4858,3.4944,3.4773,3.4858,222580.0
2017-11-15 10:20:00,4.07,4.1,4.07,4.09,299460.0,3.4858,3.5115,3.4858,3.503,299460.0
2017-11-15 10:25:00,4.09,4.1,4.09,4.09,84772.0,3.503,3.5115,3.503,3.503,84772.0
2017-11-15 10:30:00,4.09,4.09,4.08,4.08,64648.0,3.503,3.503,3.4944,3.4944,64648.0
2017-11-15 10:35:00,4.08,4.1,4.08,4.09,104584.0,3.4944,3.5115,3.4944,3.503,104584.0
2017-11-15 10:40:00,4.09,4.11,4.09,4.11,135792.0,3.503,3.5201,3.503,3.5201,135792.0
2017-11-15 10:45:00,4.11,4.12,4.11,4.11,220288.0,3.5201,3.5287,3.5201,3.5201,220288.0
2017-11-15 10:50:00,4.11,4.12,4.1,4.1,124460.0,3.5201,3.5287,3.5115,3.5115,124460.0
2017-11-15 10:55:00,4.1,4.11,4.1,4.11,101220.0,3.5115,3.5201,3.5115,3.5201,101220.0
2017-11-15 11:00:00,4.11,4.13,4.11,4.12,123364.0,3.5201,3.5372,3.5201,3.5287,123364.0
2017-11-15 11:05:00,4.12,4.12,4.1,4.1,166560.0,3.5287,3.5287,3.5115,3.5115,166560.0
2017-11-15 11:10:00,4.1,4.11,4.09,4.09,90288.0,3.5115,3.5201,3.503,3.503,90288.0
2017-11-15 11:15:00,4.09,4.1,4.09,4.09,82828.0,3.503,3.5115,3.503,3.503,82828.0
2017-11-15 11:20:00,4.1,4.1,4.07,4.07,180068.0,3.5115,3.5115,3.4858,3.4858,180068.0
2017-11-15 11:25:00,4.07,4.08,4.06,4.08,135748.0,3.4858,3.4944,3.4773,3.4944,135748.0
2017-11-15 11:30:00,4.08,4.08,4.06,4.06,439876.0,3.4944,3.4944,3.4773,3.4773,439876.0
2017-11-15 11:35:00,4.06,4.06,4.06,4.06,78340.0,3.4773,3.4773,3.4773,3.4773,78340.0
2017-11-15 11:40:00,4.06,4.07,4.06,4.07,228860.0,3.4773,3.4858,3.4773,3.4858,228860.0
2017-11-15 11:45:00,4.07,4.08,4.06,4.07,116984.0,3.4858,3.4944,3.4773,3.4858,116984.0
2017-11-15 11:50:00,4.07,4.07,4.05,4.05,136464.0,3.4858,3.4858,3.4687,3.4687,136464.0
2017-11-15 11:55:00,4.06,4.06,4.05,4.05,121468.0,3.4773,3.4773,3.4687,3.4687,121468.0
2017-11-15 12:00:00,4.05,4.06,4.05,4.06,63420.0,3.4687,3.4773,3.4687,3.4773,63420.0
2017-11-15 12:05:00,4.06,4.06,4.05,4.05,52828.0,3.4773,3.4773,3.4687,3.4687,52828.0
2017-11-15 12:10:00,4.05,4.07,4.05,4.06,252080.0,3.4687,3.4858,3.4687,3.4773,252080.0
2017-11-15 12:15:00,4.06,4.07,4.06,4.07,118596.0,3.4773,3.4858,3.4773,3.4858,118596.0
2017-11-15 12:20:00,4.07,4.07,4.06,4.06,152668.0,3.4858,3.4858,3.4773,3.4773,152668.0
2017-11-15 12:25:00,4.06,4.08,4.06,4.07,387440.0,3.4773,3.4944,3.4773,3.4858,387440.0
2017-11-15 12:30:00,4.07,4.08,4.07,4.08,78056.0,3.4858,3.4944,3.4858,3.4944,78056.0
2017-11-15 12:35:00,4.08,4.08,4.06,4.06,180296.0,3.4944,3.4944,3.4773,3.4773,180296.0
2017-11-15 12:40:00,4.06,4.06,4.05,4.05,347276.0,3.4773,3.4773,3.4687,3.4687,347276.0
2017-11-15 12:45:00,4.05,4.05,4.02,4.03,278096.0,3.4687,3.4687,3.443,3.4516,278096.0
2017-11-15 12:50:00,4.03,4.04,4.03,4.04,62964.0,3.4516,3.4601,3.4516,3.4601,62964.0
2017-11-15 12:55:00,4.04,4.04,4.01,4.02,243332.0,3.4601,3.4601,3.4344,3.443,243332.0
2017-11-15 13:00:00,4.01,4.02,4.01,4.02,68284.0,3.4344,3.443,3.4344,3.443,68284.0
2017-11-15 13:05:00,4.02,4.02,3.96,3.97,774476.0,3.443,3.443,3.3916,3.4002,774476.0
2017-11-15 13:10:00,3.97,3.98,3.97,3.97,256636.0,3.4002,3.4088,3.4002,3.4002,256636.0
2017-11-15 13:15:00,3.97,3.97,3.96,3.97,214428.0,3.4002,3.4002,3.3916,3.4002,214428.0
2017-11-15 13:20:00,3.97,3.98,3.97,3.98,126984.0,3.4002,3.4088,3.4002,3.4088,126984.0
2017-11-15 13:25:00,3.98,3.98,3.98,3.98,57296.0,3.4088,3.4088,3.4088,3.4088,57296.0
2017-11-15 13:30:00,3.98,3.99,3.98,3.98,135576.0,3.4088,3.4173,3.4088,3.4088,135576.0
2017-11-15 13:35:00,3.98,4.01,3.98,4.0,338508.0,3.4088,3.4344,3.4088,3.4259,338508.0
2017-11-15 13:40:00,4.0,4.02,4.0,4.01,95700.0,3.4259,3.443,3.4259,3.4344,95700.0
2017-11-15 13:45:00,4.01,4.01,4.01,4.01,9528.0,3.4344,3.4344,3.4344,3.4344,9528.0
2017-11-15 13:50:00,4.01,4.02,4.0,4.01,196724.0,3.4344,3.443,3.4259,3.4344,196724.0
2017-11-15 13:55:00,4.01,4.01,4.01,4.01,37952.0,3.4344,3.4344,3.4344,3.4344,37952.0
2017-11-15 14:00:00,4.01,4.02,4.01,4.01,80660.0,3.4344,3.443,3.4344,3.4344,80660.0
2017-11-15 14:05:00,4.01,4.02,4.01,4.01,71592.0,3.4344,3.443,3.4344,3.4344,71592.0
2017-11-15 14:10:00,4.01,4.02,4.0,4.01,142248.0,3.4344,3.443,3.4259,3.4344,142248.0
2017-11-15 14:15:00,4.01,4.01,4.0,4.01,139716.0,3.4344,3.4344,3.4259,3.4344,139716.0
2017-11-15 14:20:00,4.01,4.02,4.01,4.02,84280.0,3.4344,3.443,3.4344,3.443,84280.0
2017-11-15 14:25:00,4.02,4.03,4.02,4.03,74668.0,3.443,3.4516,3.443,3.4516,74668.0
2017-11-15 14:30:00,4.02,4.03,4.02,4.03,85096.0,3.443,3.4516,3.443,3.4516,85096.0
2017-11-15 14:35:00,4.03,4.03,4.02,4.02,47368.0,3.4516,3.4516,3.443,3.443,47368.0
2017-11-15 14:40:00,4.02,4.02,4.02,4.02,94372.0,3.443,3.443,3.443,3.443,94372.0
2017-11-15 14:45:00,4.02,4.02,4.02,4.02,135680.0,3.443,3.443,3.443,3.443,135680.0
2017-11-15 14:50:00,4.02,4.03,4.02,4.03,132580.0,3.443,3.4516,3.443,3.4516,132580.0
2017-11-15 14:55:00,4.02,4.03,4.02,4.03,99300.0,3.443,3.4516,3.443,3.4516,99300.0
2017-11-15 15:00:00,4.03,4.03,4.03,4.03,118084.0,3.4516,3.4516,3.4516,3.4516,118084.0
2017-11-15 15:05:00,4.03,4.03,4.02,4.02,102584.0,3.4516,3.4516,3.443,3.443,102584.0
2017-11-15 15:10:00,4.02,4.02,4.02,4.02,148520.0,3.443,3.443,3.443,3.443,148520.0
2017-11-15 15:15:00,4.02,4.02,4.02,4.02,135952.0,3.443,3.443,3.443,3.443,135952.0
2017-11-15 15:20:00,4.02,4.02,4.0,4.01,303104.0,3.443,3.443,3.4259,3.4344,303104.0
2017-11-15 15:25:00,4.0,4.01,4.0,4.0,159576.0,3.4259,3.4344,3.4259,3.4259,159576.0
2017-11-15 15:30:00,4.0,4.0,3.99,4.0,189824.0,3.4259,3.4259,3.4173,3.4259,189824.0
2017-11-15 15:35:00,4.0,4.01,4.0,4.01,376632.0,3.4259,3.4344,3.4259,3.4344,376632.0
2017-11-15 15:40:00,4.01,4.01,4.0,4.01,213464.0,3.4344,3.4344,3.4259,3.4344,213464.0
2017-11-15 15:45:00,4.01,4.02,4.0,4.0,336480.0,3.4344,3.443,3.4259,3.4259,336480.0
2017-11-15 15:50:00,4.0,4.01,4.0,4.01,392552.0,3.4259,3.4344,3.4259,3.4344,392552.0
2017-11-15 15:55:00,4.01,4.01,4.0,4.0,750872.0,3.4344,3.4344,3.4259,3.4259,750872.0
2017-11-16 09:30:00,4.0,4.08,4.0,4.08,444712.0,3.4259,3.4944,3.4259,3.4944,444712.0
2017-11-16 09:35:00,4.08,4.1,4.08,4.09,339964.0,3.4944,3.5115,3.4944,3.503,339964.0
2017-11-16 09:40:00,4.09,4.12,4.09,4.11,244060.0,3.503,3.5287,3.503,3.5201,244060.0
2017-11-16 09:45:00,4.11,4.12,4.09,4.1,368444.0,3.5201,3.5287,3.503,3.5115,368444.0
2017-11-16 09:50:00,4.1,4.1,4.08,4.08,323924.0,3.5115,3.5115,3.4944,3.4944,323924.0
2017-11-16 09:55:00,4.08,4.08,4.06,4.06,239092.0,3.4944,3.4944,3.4773,3.4773,239092.0
2017-11-16 10:00:00,4.06,4.09,4.06,4.08,142236.0,3.4773,3.503,3.4773,3.4944,142236.0
2017-11-16 10:05:00,4.08,4.1,4.08,4.1,339316.0,3.4944,3.5115,3.4944,3.5115,339316.0
2017-11-16 10:10:00,4.1,4.11,4.1,4.1,97332.0,3.5115,3.5201,3.5115,3.5115,97332.0
2017-11-16 10:15:00,4.1,4.1,4.09,4.09,356732.0,3.5115,3.5115,3.503,3.503,356732.0
2017-11-16 10:20:00,4.09,4.09,4.08,4.09,396336.0,3.503,3.503,3.4944,3.503,396336.0
2017-11-16 10:25:00,4.09,4.1,4.08,4.09,188880.0,3.503,3.5115,3.4944,3.503,188880.0
2017-11-16 10:30:00,4.09,4.09,4.08,4.09,245532.0,3.503,3.503,3.4944,3.503,245532.0
2017-11-16 10:35:00,4.09,4.09,4.08,4.08,480076.0,3.503,3.503,3.4944,3.4944,480076.0
2017-11-16 10:40:00,4.08,4.13,4.08,4.13,254512.0,3.4944,3.5372,3.4944,3.5372,254512.0
2017-11-16 10:45:00,4.13,4.15,4.13,4.13,574124.0,3.5372,3.5544,3.5372,3.5372,574124.0
2017-11-16 10:50:00,4.13,4.16,4.13,4.16,515068.0,3.5372,3.5629,3.5372,3.5629,515068.0
2017-11-16 10:55:00,4.15,4.17,4.14,4.17,503312.0,3.5544,3.5715,3.5458,3.5715,503312.0
2017-11-16 11:00:00,4.17,4.18,4.17,4.18,302420.0,3.5715,3.58,3.5715,3.58,302420.0
2017-11-16 11:05:00,4.18,4.2,4.18,4.19,266684.0,3.58,3.5972,3.58,3.5886,266684.0
2017-11-16 11:10:00,4.19,4.19,4.17,4.17,238780.0,3.5886,3.5886,3.5715,3.5715,238780.0
2017-11-16 11:15:00,4.18,4.19,4.17,4.17,605336.0,3.58,3.5886,3.5715,3.5715,605336.0
2017-11-16 11:20:00,4.17,4.17,4.14,4.14,304464.0,3.5715,3.5715,3.5458,3.5458,304464.0
2017-11-16 11:25:00,4.14,4.15,4.12,4.12,399252.0,3.5458,3.5544,3.5287,3.5287,399252.0
2017-11-16 11:30:00,4.12,4.13,4.12,4.12,86536.0,3.5287,3.5372,3.5287,3.5287,86536.0
2017-11-16 11:35:00,4.12,4.13,4.11,4.11,318272.0,3.5287,3.5372,3.5201,3.5201,318272.0
2017-11-16 11:40:00,4.12,4.13,4.11,4.12,78508.0,3.5287,3.5372,3.5201,3.5287,78508.0
2017-11-16 11:45:00,4.12,4.12,4.1,4.1,79444.0,3.5287,3.5287,3.5115,3.5115,79444.0
2017-11-16 11:50:00,4.1,4.11,4.09,4.1,123164.0,3.5115,3.5201,3.503,3.5115,123164.0
2017-11-16 11:55:00,4.1,4.1,4.08,4.08,191108.0,3.5115,3.5115,3.4944,3.4944,191108.0
2017-11-16 12:00:00,4.08,4.1,4.08,4.1,71444.0,3.4944,3.5115,3.4944,3.5115,71444.0
2017-11-16 12:05:00,4.1,4.1,4.09,4.1,30928.0,3.5115,3.5115,3.503,3.5115,30928.0
2017-11-16 12:10:00,4.1,4.11,4.09,4.1,39016.0,3.5115,3.5201,3.503,3.5115,39016.0
2017-11-16 12:15:00,4.1,4.1,4.08,4.09,69776.0,3.5115,3.5115,3.4944,3.503,69776.0
2017-11-16 12:20:00,4.09,4.09,4.07,4.07,76844.0,3.503,3.503,3.4858,3.4858,76844.0
2017-11-16 12:25:00,4.07,4.07,4.04,4.05,299592.0,3.4858,3.4858,3.4601,3.4687,299592.0
2017-11-16 12:30:00,4.04,4.05,4.04,4.04,279092.0,3.4601,3.4687,3.4601,3.4601,279092.0
2017-11-16 12:35:00,4.04,4.04,4.03,4.04,170240.0,3.4601,3.4601,3.4516,3.4601,170240.0
2017-11-16 12:40:00,4.04,4.06,4.04,4.05,67868.0,3.4601,3.4773,3.4601,3.4687,67868.0
2017-11-16 12:45:00,4.05,4.05,4.04,4.04,244788.0,3.4687,3.4687,3.4601,3.4601,244788.0
2017-11-16 12:50:00,4.04,4.04,4.02,4.03,656624.0,3.4601,3.4601,3.443,3.4516,656624.0
2017-11-16 12:55:00,4.03,4.03,4.02,4.02,203060.0,3.4516,3.4516,3.443,3.443,203060.0
2017-11-16 13:00:00,4.02,4.03,4.01,4.02,272152.0,3.443,3.4516,3.4344,3.443,272152.0
2017-11-16 13:05:00,4.02,4.03,4.02,4.03,183512.0,3.443,3.4516,3.443,3.4516,183512.0
2017-11-16 13:10:00,4.03,4.04,4.03,4.03,161704.0,3.4516,3.4601,3.4516,3.4516,161704.0
2017-11-16 13:15:00,4.03,4.04,4.02,4.03,185148.0,3.4516,3.4601,3.443,3.4516,185148.0
2017-11-16 13:20:00,4.03,4.03,4.02,4.02,92796.0,3.4516,3.4516,3.443,3.443,92796.0
2017-11-16 13:25:00,4.02,4.02,4.01,4.01,195576.0,3.443,3.443,3.4344,3.4344,195576.0
2017-11-16 13:30:00,4.02,4.02,4.01,4.02,119932.0,3.443,3.443,3.4344,3.443,119932.0
2017-11-16 13:35:00,4.02,4.03,4.02,4.02,62132.0,3.443,3.4516,3.443,3.443,62132.0
2017-11-16 13:40:00,4.02,4.03,4.02,4.03,84288.0,3.443,3.4516,3.443,3.4516,84288.0
2017-11-16 13:45:00,4.03,4.04,4.03,4.03,143268.0,3.4516,3.4601,3.4516,3.4516,143268.0
2017-11-16 13:50:00,4.03,4.03,4.03,4.03,43588.0,3.4516,3.4516,3.4516,3.4516,43588.0
2017-11-16 13:55:00,4.03,4.03,4.03,4.03,61220.0,3.4516,3.4516,3.4516,3.4516,61220.0
2017-11-16 14:00:00,4.03,4.03,4.03,4.03,31168.0,3.4516,3.4516,3.4516,3.4516,31168.0
2017-11-16 14:05:00,4.03,4.03,4.02,4.02,189840.0,3.4516,3.4516,3.443,3.443,189840.0
2017-11-16 14:10:00,4.02,4.03,4.02,4.02,40424.0,3.443,3.4516,3.443,3.443,40424.0
2017-11-16 14:15:00,4.02,4.02,4.02,4.02,89924.0,3.443,3.443,3.443,3.443,89924.0
2017-11-16 14:20:00,4.02,4.03,4.02,4.02,121208.0,3.443,3.4516,3.443,3.443,121208.0
2017-11-16 14:25:00,4.02,4.03,4.02,4.03,93992.0,3.443,3.4516,3.443,3.4516,93992.0
2017-11-16 14:30:00,4.03,4.03,4.02,4.02,47116.0,3.4516,3.4516,3.443,3.443,47116.0
2017-11-16 14:35:00,4.02,4.03,4.02,4.02,138740.0,3.443,3.4516,3.443,3.443,138740.0
2017-11-16 14:40:00,4.02,4.04,4.02,4.04,106236.0,3.443,3.4601,3.443,3.4601,106236.0
2017-11-16 14:45:00,4.04,4.05,4.04,4.04,89184.0,3.4601,3.4687,3.4601,3.4601,89184.0
2017-11-16 14:50:00,4.04,4.04,4.03,4.03,104148.0,3.4601,3.4601,3.4516,3.4516,104148.0
2017-11-16 14:55:00,4.03,4.04,4.03,4.04,100808.0,3.4516,3.4601,3.4516,3.4601,100808.0
2017-11-16 15:00:00,4.04,4.04,4.04,4.04,41740.0,3.4601,3.4601,3.4601,3.4601,41740.0
2017-11-16 15:05:00,4.04,4.05,4.04,4.04,81080.0,3.4601,3.4687,3.4601,3.4601,81080.0
2017-11-16 15:10:00,4.04,4.04,4.03,4.04,163980.0,3.4601,3.4601,3.4516,3.4601,163980.0
2017-11-16 15:15:00,4.04,4.04,4.03,4.03,121600.0,3.4601,3.4601,3.4516,3.4516,121600.0
2017-11-16 15:20:00,4.03,4.03,4.02,4.02,341712.0,3.4516,3.4516,3.443,3.443,341712.0
2017-11-16 15:25:00,4.02,4.05,4.02,4.04,294164.0,3.443,3.4687,3.443,3.4601,294164.0
2017-11-16 15:30:00,4.04,4.05,4.04,4.05,145728.0,3.4601,3.4687,3.4601,3.4687,145728.0
2017-11-16 15:35:00,4.05,4.05,4.04,4.05,198100.0,3.4687,3.4687,3.4601,3.4687,198100.0
2017-11-16 15:40:00,4.05,4.05,4.04,4.05,117476.0,3.4687,3.4687,3.4601,3.4687,117476.0
2017-11-16 15:45:00,4.05,4.06,4.05,4.06,344564.0,3.4687,3.4773,3.4687,3.4773,344564.0
2017-11-16 15:50:00,4.06,4.06,4.05,4.05,575392.0,3.4773,3.4773,3.4687,3.4687,575392.0
2017-11-16 15:55:00,4.05,4.05,4.04,4.04,1057116.0,3.4687,3.4687,3.4601,3.4601,1057116.0
2017-11-17 09:30:00,4.08,4.11,4.07,4.08,342116.0,3.4944,3.5201,3.4858,3.4944,342116.0
2017-11-17 09:35:00,4.08,4.09,4.06,4.08,181432.0,3.4944,3.503,3.4773,3.4944,181432.0
2017-11-17 09:40:00,4.08,4.1,4.06,4.1,157776.0,3.4944,3.5115,3.4773,3.5115,157776.0
2017-11-17 09:45:00,4.1,4.11,4.09,4.11,130720.0,3.5115,3.5201,3.503,3.5201,130720.0
2017-11-17 09:50:00,4.11,4.11,4.09,4.09,149924.0,3.5201,3.5201,3.503,3.503,149924.0
2017-11-17 09:55:00,4.09,4.1,4.08,4.08,148840.0,3.503,3.5115,3.4944,3.4944,148840.0
2017-11-17 10:00:00,4.08,4.08,4.07,4.08,103272.0,3.4944,3.4944,3.4858,3.4944,103272.0
2017-11-17 10:05:00,4.08,4.08,4.07,4.07,136360.0,3.4944,3.4944,3.4858,3.4858,136360.0
2017-11-17 10:10:00,4.07,4.07,4.06,4.06,222652.0,3.4858,3.4858,3.4773,3.4773,222652.0
2017-11-17 10:15:00,4.06,4.08,4.05,4.08,152860.0,3.4773,3.4944,3.4687,3.4944,152860.0
2017-11-17 10:20:00,4.08,4.08,4.08,4.08,52572.0,3.4944,3.4944,3.4944,3.4944,52572.0
2017-11-17 10:25:00,4.08,4.1,4.08,4.1,104336.0,3.4944,3.5115,3.4944,3.5115,104336.0
2017-11-17 10:30:00,4.1,4.1,4.09,4.1,211360.0,3.5115,3.5115,3.503,3.5115,211360.0
2017-11-17 10:35:00,4.1,4.11,4.09,4.1,440184.0,3.5115,3.5201,3.503,3.5115,440184.0
2017-11-17 10:40:00,4.1,4.11,4.1,4.11,105152.0,3.5115,3.5201,3.5115,3.5201,105152.0
2017-11-17 10:45:00,4.1,4.11,4.1,4.11,109140.0,3.5115,3.5201,3.5115,3.5201,109140.0
2017-11-17 10:50:00,4.11,4.12,4.11,4.11,107256.0,3.5201,3.5287,3.5201,3.5201,107256.0
2017-11-17 10:55:00,4.11,4.11,4.1,4.11,89988.0,3.5201,3.5201,3.5115,3.5201,89988.0
2017-11-17 11:00:00,4.11,4.11,4.11,4.11,70032.0,3.5201,3.5201,3.5201,3.5201,70032.0
2017-11-17 11:05:00,4.11,4.13,4.11,4.13,211616.0,3.5201,3.5372,3.5201,3.5372,211616.0
2017-11-17 11:10:00,4.13,4.13,4.13,4.13,95100.0,3.5372,3.5372,3.5372,3.5372,95100.0
2017-11-17 11:15:00,4.13,4.15,4.13,4.14,293788.0,3.5372,3.5544,3.5372,3.5458,293788.0
2017-11-17 11:20:00,4.14,4.14,4.13,4.13,110600.0,3.5458,3.5458,3.5372,3.5372,110600.0
2017-11-17 11:25:00,4.13,4.13,4.11,4.12,288180.0,3.5372,3.5372,3.5201,3.5287,288180.0
2017-11-17 11:30:00,4.12,4.12,4.1,4.1,74632.0,3.5287,3.5287,3.5115,3.5115,74632.0
2017-11-17 11:35:00,4.1,4.1,4.09,4.1,36352.0,3.5115,3.5115,3.503,3.5115,36352.0
2017-11-17 11:40:00,4.09,4.1,4.09,4.1,87136.0,3.503,3.5115,3.503,3.5115,87136.0
2017-11-17 11:45:00,4.1,4.1,4.1,4.1,26744.0,3.5115,3.5115,3.5115,3.5115,26744.0
2017-11-17 11:50:00,4.1,4.1,4.08,4.09,169468.0,3.5115,3.5115,3.4944,3.503,169468.0
2017-11-17 11:55:00,4.09,4.09,4.09,4.09,116128.0,3.503,3.503,3.503,3.503,116128.0
2017-11-17 12:00:00,4.09,4.09,4.08,4.08,104156.0,3.503,3.503,3.4944,3.4944,104156.0
2017-11-17 12:05:00,4.08,4.08,4.07,4.08,49552.0,3.4944,3.4944,3.4858,3.4944,49552.0
2017-11-17 12:10:00,4.08,4.08,4.08,4.08,48600.0,3.4944,3.4944,3.4944,3.4944,48600.0
2017-11-17 12:15:00,4.08,4.09,4.08,4.09,57864.0,3.4944,3.503,3.4944,3.503,57864.0
2017-11-17 12:20:00,4.09,4.09,4.08,4.08,38708.0,3.503,3.503,3.4944,3.4944,38708.0
2017-11-17 12:25:00,4.08,4.09,4.08,4.09,38084.0,3.4944,3.503,3.4944,3.503,38084.0
2017-11-17 12:30:00,4.09,4.09,4.08,4.08,51572.0,3.503,3.503,3.4944,3.4944,51572.0
2017-11-17 12:35:00,4.08,4.09,4.08,4.08,40800.0,3.4944,3.503,3.4944,3.4944,40800.0
2017-11-17 12:40:00,4.09,4.09,4.08,4.09,64128.0,3.503,3.503,3.4944,3.503,64128.0
2017-11-17 12:45:00,4.09,4.1,4.09,4.09,46384.0,3.503,3.5115,3.503,3.503,46384.0
2017-11-17 12:50:00,4.09,4.1,4.09,4.09,68868.0,3.503,3.5115,3.503,3.503,68868.0
2017-11-17 12:55:00,4.09,4.1,4.09,4.09,113324.0,3.503,3.5115,3.503,3.503,113324.0
2017-11-17 13:00:00,4.09,4.09,4.09,4.09,29316.0,3.503,3.503,3.503,3.503,29316.0
2017-11-17 13:05:00,4.09,4.09,4.09,4.09,61560.0,3.503,3.503,3.503,3.503,61560.0
2017-11-17 13:10:00,4.09,4.09,4.08,4.09,46272.0,3.503,3.503,3.4944,3.503,46272.0
2017-11-17 13:15:00,4.09,4.09,4.08,4.08,130648.0,3.503,3.503,3.4944,3.4944,130648.0
2017-11-17 13:20:00,4.08,4.08,4.05,4.06,468324.0,3.4944,3.4944,3.4687,3.4773,468324.0
2017-11-17 13:25:00,4.06,4.07,4.06,4.07,165316.0,3.4773,3.4858,3.4773,3.4858,165316.0
2017-11-17 13:30:00,4.06,4.07,4.05,4.06,412300.0,3.4773,3.4858,3.4687,3.4773,412300.0
2017-11-17 13:35:00,4.06,4.07,4.06,4.07,70576.0,3.4773,3.4858,3.4773,3.4858,70576.0
2017-11-17 13:40:00,4.07,4.07,4.06,4.06,302484.0,3.4858,3.4858,3.4773,3.4773,302484.0
2017-11-17 13:45:00,4.06,4.07,4.05,4.05,142612.0,3.4773,3.4858,3.4687,3.4687,142612.0
2017-11-17 13:50:00,4.05,4.06,4.04,4.04,114064.0,3.4687,3.4773,3.4601,3.4601,114064.0
2017-11-17 13:55:00,4.04,4.05,4.04,4.04,66352.0,3.4601,3.4687,3.4601,3.4601,66352.0
2017-11-17 14:00:00,4.05,4.06,4.04,4.05,63860.0,3.4687,3.4773,3.4601,3.4687,63860.0
2017-11-17 14:05:00,4.05,4.06,4.05,4.05,72712.0,3.4687,3.4773,3.4687,3.4687,72712.0
2017-11-17 14:10:00,4.05,4.06,4.05,4.06,58104.0,3.4687,3.4773,3.4687,3.4773,58104.0
2017-11-17 14:15:00,4.06,4.06,4.05,4.05,87008.0,3.4773,3.4773,3.4687,3.4687,87008.0
2017-11-17 14:20:00,4.05,4.06,4.05,4.05,46300.0,3.4687,3.4773,3.4687,3.4687,46300.0
2017-11-17 14:25:00,4.05,4.06,4.05,4.06,47316.0,3.4687,3.4773,3.4687,3.4773,47316.0
2017-11-17 14:30:00,4.06,4.06,4.05,4.06,147452.0,3.4773,3.4773,3.4687,3.4773,147452.0
2017-11-17 14:35:00,4.06,4.06,4.06,4.06,55932.0,3.4773,3.4773,3.4773,3.4773,55932.0
2017-11-17 14:40:00,4.06,4.07,4.06,4.07,78288.0,3.4773,3.4858,3.4773,3.4858,78288.0
2017-11-17 14:45:00,4.07,4.07,4.06,4.07,51068.0,3.4858,3.4858,3.4773,3.4858,51068.0
2017-11-17 14:50:00,4.07,4.08,4.07,4.08,99896.0,3.4858,3.4944,3.4858,3.4944,99896.0
2017-11-17 14:55:00,4.07,4.08,4.07,4.07,100056.0,3.4858,3.4944,3.4858,3.4858,100056.0
2017-11-17 15:00:00,4.07,4.07,4.07,4.07,8736.0,3.4858,3.4858,3.4858,3.4858,8736.0
2017-11-17 15:05:00,4.07,4.07,4.07,4.07,46328.0,3.4858,3.4858,3.4858,3.4858,46328.0
2017-11-17 15:10:00,4.07,4.07,4.06,4.06,179320.0,3.4858,3.4858,3.4773,3.4773,179320.0
2017-11-17 15:15:00,4.06,4.06,4.05,4.06,67036.0,3.4773,3.4773,3.4687,3.4773,67036.0
2017-11-17 15:20:00,4.06,4.06,4.05,4.05,71700.0,3.4773,3.4773,3.4687,3.4687,71700.0
2017-11-17 15:25:00,4.05,4.06,4.05,4.06,102276.0,3.4687,3.4773,3.4687,3.4773,102276.0
2017-11-17 15:30:00,4.06,4.06,4.06,4.06,79816.0,3.4773,3.4773,3.4773,3.4773,79816.0
2017-11-17 15:35:00,4.06,4.07,4.06,4.07,136624.0,3.4773,3.4858,3.4773,3.4858,136624.0
2017-11-17 15:40:00,4.07,4.08,4.07,4.08,217032.0,3.4858,3.4944,3.4858,3.4944,217032.0
2017-11-17 15:45:00,4.08,4.08,4.07,4.07,237040.0,3.4944,3.4944,3.4858,3.4858,237040.0
2017-11-17 15:50:00,4.07,4.08,4.07,4.07,296108.0,3.4858,3.4944,3.4858,3.4858,296108.0
2017-11-17 15:55:00,4.07,4.08,4.07,4.08,1010596.0,3.4858,3.4944,3.4858,3.4944,1010596.0
2017-11-20 09:30:00,4.1,4.11,4.08,4.08,301152.0,3.5115,3.5201,3.4944,3.4944,301152.0
2017-11-20 09:35:00,4.08,4.09,4.06,4.06,201572.0,3.4944,3.503,3.4773,3.4773,201572.0
2017-11-20 09:40:00,4.07,4.08,4.05,4.05,240168.0,3.4858,3.4944,3.4687,3.4687,240168.0
2017-11-20 09:45:00,4.05,4.06,4.04,4.05,737816.0,3.4687,3.4773,3.4601,3.4687,737816.0
2017-11-20 09:50:00,4.05,4.05,4.04,4.04,191420.0,3.4687,3.4687,3.4601,3.4601,191420.0
2017-11-20 09:55:00,4.04,4.05,4.03,4.03,244900.0,3.4601,3.4687,3.4516,3.4516,244900.0
2017-11-20 10:00:00,4.03,4.04,4.01,4.04,976928.0,3.4516,3.4601,3.4344,3.4601,976928.0
2017-11-20 10:05:00,4.04,4.05,4.03,4.04,200052.0,3.4601,3.4687,3.4516,3.4601,200052.0
2017-11-20 10:10:00,4.04,4.06,4.04,4.05,139848.0,3.4601,3.4773,3.4601,3.4687,139848.0
2017-11-20 10:15:00,4.05,4.05,4.04,4.04,227132.0,3.4687,3.4687,3.4601,3.4601,227132.0
2017-11-20 10:20:00,4.04,4.05,4.04,4.05,90816.0,3.4601,3.4687,3.4601,3.4687,90816.0
2017-11-20 10:25:00,4.05,4.05,4.04,4.04,148648.0,3.4687,3.4687,3.4601,3.4601,148648.0
2017-11-20 10:30:00,4.04,4.04,4.04,4.04,61808.0,3.4601,3.4601,3.4601,3.4601,61808.0
2017-11-20 10:35:00,4.04,4.05,4.01,4.02,494048.0,3.4601,3.4687,3.4344,3.443,494048.0
2017-11-20 10:40:00,4.02,4.04,4.02,4.04,104736.0,3.443,3.4601,3.443,3.4601,104736.0
2017-11-20 10:45:00,4.04,4.06,4.04,4.06,124648.0,3.4601,3.4773,3.4601,3.4773,124648.0
2017-11-20 10:50:00,4.05,4.11,4.05,4.1,492988.0,3.4687,3.5201,3.4687,3.5115,492988.0
2017-11-20 10:55:00,4.1,4.1,4.08,4.08,170888.0,3.5115,3.5115,3.4944,3.4944,170888.0
2017-11-20 11:00:00,4.08,4.08,4.06,4.06,77200.0,3.4944,3.4944,3.4773,3.4773,77200.0
2017-11-20 11:05:00,4.06,4.06,4.05,4.06,138168.0,3.4773,3.4773,3.4687,3.4773,138168.0
2017-11-20 11:10:00,4.06,4.06,4.05,4.05,85224.0,3.4773,3.4773,3.4687,3.4687,85224.0
2017-11-20 11:15:00,4.05,4.06,4.05,4.05,121804.0,3.4687,3.4773,3.4687,3.4687,121804.0
2017-11-20 11:20:00,4.05,4.06,4.05,4.05,80576.0,3.4687,3.4773,3.4687,3.4687,80576.0
2017-11-20 11:25:00,4.05,4.05,4.04,4.05,159064.0,3.4687,3.4687,3.4601,3.4687,159064.0
2017-11-20 11:30:00,4.05,4.05,4.05,4.05,55328.0,3.4687,3.4687,3.4687,3.4687,55328.0
2017-11-20 11:35:00,4.05,4.05,4.04,4.04,50312.0,3.4687,3.4687,3.4601,3.4601,50312.0
2017-11-20 11:40:00,4.04,4.05,4.04,4.05,627844.0,3.4601,3.4687,3.4601,3.4687,627844.0
2017-11-20 11:45:00,4.05,4.05,4.05,4.05,80380.0,3.4687,3.4687,3.4687,3.4687,80380.0
2017-11-20 11:50:00,4.05,4.05,4.05,4.05,102212.0,3.4687,3.4687,3.4687,3.4687,102212.0
2017-11-20 11:55:00,4.05,4.05,4.05,4.05,71252.0,3.4687,3.4687,3.4687,3.4687,71252.0
2017-11-20 12:00:00,4.05,4.05,4.05,4.05,203764.0,3.4687,3.4687,3.4687,3.4687,203764.0
2017-11-20 12:05:00,4.05,4.05,4.05,4.05,196596.0,3.4687,3.4687,3.4687,3.4687,196596.0
2017-11-20 12:10:00,4.05,4.05,4.04,4.05,153696.0,3.4687,3.4687,3.4601,3.4687,153696.0
2017-11-20 12:15:00,4.05,4.05,4.05,4.05,60820.0,3.4687,3.4687,3.4687,3.4687,60820.0
2017-11-20 12:20:00,4.05,4.05,4.05,4.05,58160.0,3.4687,3.4687,3.4687,3.4687,58160.0
2017-11-20 12:25:00,4.05,4.05,4.05,4.05,18840.0,3.4687,3.4687,3.4687,3.4687,18840.0
2017-11-20 12:30:00,4.05,4.05,4.05,4.05,48280.0,3.4687,3.4687,3.4687,3.4687,48280.0
2017-11-20 12:35:00,4.05,4.06,4.05,4.06,273864.0,3.4687,3.4773,3.4687,3.4773,273864.0
2017-11-20 12:40:00,4.06,4.07,4.06,4.07,72288.0,3.4773,3.4858,3.4773,3.4858,72288.0
2017-11-20 12:45:00,4.07,4.07,4.07,4.07,31872.0,3.4858,3.4858,3.4858,3.4858,31872.0
2017-11-20 12:50:00,4.07,4.07,4.06,4.07,75856.0,3.4858,3.4858,3.4773,3.4858,75856.0
2017-11-20 12:55:00,4.07,4.07,4.06,4.07,143712.0,3.4858,3.4858,3.4773,3.4858,143712.0
2017-11-20 13:00:00,4.07,4.07,4.06,4.07,40000.0,3.4858,3.4858,3.4773,3.4858,40000.0
2017-11-20 13:05:00,4.06,4.07,4.06,4.07,50428.0,3.4773,3.4858,3.4773,3.4858,50428.0
2017-11-20 13:10:00,4.07,4.07,4.07,4.07,64208.0,3.4858,3.4858,3.4858,3.4858,64208.0
2017-11-20 13:15:00,4.07,4.07,4.07,4.07,16000.0,3.4858,3.4858,3.4858,3.4858,16000.0
2017-11-20 13:20:00,4.07,4.07,4.07,4.07,69608.0,3.4858,3.4858,3.4858,3.4858,69608.0
2017-11-20 13:25:00,4.07,4.08,4.07,4.07,67044.0,3.4858,3.4944,3.4858,3.4858,67044.0
2017-11-20 13:30:00,4.07,4.08,4.07,4.08,93416.0,3.4858,3.4944,3.4858,3.4944,93416.0
2017-11-20 13:35:00,4.08,4.08,4.07,4.08,49972.0,3.4944,3.4944,3.4858,3.4944,49972.0
2017-11-20 13:40:00,4.08,4.08,4.07,4.07,40972.0,3.4944,3.4944,3.4858,3.4858,40972.0
2017-11-20 13:45:00,4.08,4.08,4.07,4.08,51684.0,3.4944,3.4944,3.4858,3.4944,51684.0
2017-11-20 13:50:00,4.08,4.08,4.07,4.08,98532.0,3.4944,3.4944,3.4858,3.4944,98532.0
2017-11-20 13:55:00,4.08,4.08,4.07,4.08,35548.0,3.4944,3.4944,3.4858,3.4944,35548.0
2017-11-20 14:00:00,4.08,4.08,4.08,4.08,25752.0,3.4944,3.4944,3.4944,3.4944,25752.0
2017-11-20 14:05:00,4.08,4.09,4.08,4.09,46932.0,3.4944,3.503,3.4944,3.503,46932.0
2017-11-20 14:10:00,4.08,4.1,4.08,4.09,128000.0,3.4944,3.5115,3.4944,3.503,128000.0
2017-11-20 14:15:00,4.1,4.11,4.09,4.1,196100.0,3.5115,3.5201,3.503,3.5115,196100.0
2017-11-20 14:20:00,4.1,4.11,4.1,4.1,106112.0,3.5115,3.5201,3.5115,3.5115,106112.0
2017-11-20 14:25:00,4.1,4.1,4.1,4.1,102440.0,3.5115,3.5115,3.5115,3.5115,102440.0
2017-11-20 14:30:00,4.1,4.1,4.09,4.09,144952.0,3.5115,3.5115,3.503,3.503,144952.0
2017-11-20 14:35:00,4.09,4.11,4.09,4.1,222312.0,3.503,3.5201,3.503,3.5115,222312.0
2017-11-20 14:40:00,4.1,4.1,4.1,4.1,60932.0,3.5115,3.5115,3.5115,3.5115,60932.0
2017-11-20 14:45:00,4.1,4.1,4.09,4.1,109712.0,3.5115,3.5115,3.503,3.5115,109712.0
2017-11-20 14:50:00,4.1,4.11,4.1,4.1,91152.0,3.5115,3.5201,3.5115,3.5115,91152.0
2017-11-20 14:55:00,4.11,4.11,4.1,4.11,151496.0,3.5201,3.5201,3.5115,3.5201,151496.0
2017-11-20 15:00:00,4.11,4.12,4.11,4.12,125844.0,3.5201,3.5287,3.5201,3.5287,125844.0
2017-11-20 15:05:00,4.12,4.12,4.1,4.1,148812.0,3.5287,3.5287,3.5115,3.5115,148812.0
2017-11-20 15:10:00,4.1,4.11,4.1,4.11,115032.0,3.5115,3.5201,3.5115,3.5201,115032.0
2017-11-20 15:15:00,4.11,4.12,4.11,4.11,188824.0,3.5201,3.5287,3.5201,3.5201,188824.0
2017-11-20 15:20:00,4.11,4.11,4.1,4.11,98700.0,3.5201,3.5201,3.5115,3.5201,98700.0
2017-11-20 15:25:00,4.11,4.12,4.11,4.11,197472.0,3.5201,3.5287,3.5201,3.5201,197472.0
2017-11-20 15:30:00,4.11,4.11,4.1,4.1,150872.0,3.5201,3.5201,3.5115,3.5115,150872.0
2017-11-20 15:35:00,4.1,4.11,4.1,4.11,197572.0,3.5115,3.5201,3.5115,3.5201,197572.0
2017-11-20 15:40:00,4.11,4.11,4.1,4.11,124912.0,3.5201,3.5201,3.5115,3.5201,124912.0
2017-11-20 15:45:00,4.11,4.12,4.1,4.1,398468.0,3.5201,3.5287,3.5115,3.5115,398468.0
2017-11-20 15:50:00,4.1,4.11,4.1,4.11,437228.0,3.5115,3.5201,3.5115,3.5201,437228.0
2017-11-20 15:55:00,4.11,4.11,4.1,4.11,992532.0,3.5201,3.5201,3.5115,3.5201,992532.0
2017-11-21 09:30:00,4.13,4.13,4.08,4.09,340184.0,3.5372,3.5372,3.4944,3.503,340184.0
2017-11-21 09:35:00,4.09,4.1,4.07,4.08,314768.0,3.503,3.5115,3.4858,3.4944,314768.0
2017-11-21 09:40:00,4.08,4.09,4.08,4.08,204704.0,3.4944,3.503,3.4944,3.4944,204704.0
2017-11-21 09:45:00,4.08,4.09,4.07,4.09,130892.0,3.4944,3.503,3.4858,3.503,130892.0
2017-11-21 09:50:00,4.09,4.1,4.08,4.1,295648.0,3.503,3.5115,3.4944,3.5115,295648.0
2017-11-21 09:55:00,4.1,4.1,4.09,4.09,128928.0,3.5115,3.5115,3.503,3.503,128928.0
2017-11-21 10:00:00,4.08,4.08,4.08,4.08,146628.0,3.4944,3.4944,3.4944,3.4944,146628.0
2017-11-21 10:05:00,4.08,4.09,4.08,4.08,231664.0,3.4944,3.503,3.4944,3.4944,231664.0
2017-11-21 10:10:00,4.08,4.08,4.07,4.08,243092.0,3.4944,3.4944,3.4858,3.4944,243092.0
2017-11-21 10:15:00,4.08,4.08,4.07,4.08,228092.0,3.4944,3.4944,3.4858,3.4944,228092.0
2017-11-21 10:20:00,4.08,4.08,4.07,4.08,96460.0,3.4944,3.4944,3.4858,3.4944,96460.0
2017-11-21 10:25:00,4.08,4.11,4.08,4.11,404212.0,3.4944,3.5201,3.4944,3.5201,404212.0
2017-11-21 10:30:00,4.1,4.13,4.1,4.12,368512.0,3.5115,3.5372,3.5115,3.5287,368512.0
2017-11-21 10:35:00,4.12,4.14,4.11,4.11,445428.0,3.5287,3.5458,3.5201,3.5201,445428.0
2017-11-21 10:40:00,4.11,4.13,4.11,4.12,133704.0,3.5201,3.5372,3.5201,3.5287,133704.0
2017-11-21 10:45:00,4.13,4.13,4.11,4.13,139460.0,3.5372,3.5372,3.5201,3.5372,139460.0
2017-11-21 10:50:00,4.13,4.14,4.13,4.13,252192.0,3.5372,3.5458,3.5372,3.5372,252192.0
2017-11-21 10:55:00,4.13,4.15,4.13,4.14,267736.0,3.5372,3.5544,3.5372,3.5458,267736.0
2017-11-21 11:00:00,4.14,4.14,4.13,4.14,172852.0,3.5458,3.5458,3.5372,3.5458,172852.0
2017-11-21 11:05:00,4.14,4.14,4.13,4.14,246644.0,3.5458,3.5458,3.5372,3.5458,246644.0
2017-11-21 11:10:00,4.14,4.14,4.11,4.12,210004.0,3.5458,3.5458,3.5201,3.5287,210004.0
2017-11-21 11:15:00,4.12,4.13,4.12,4.13,106628.0,3.5287,3.5372,3.5287,3.5372,106628.0
2017-11-21 11:20:00,4.12,4.12,4.12,4.12,74824.0,3.5287,3.5287,3.5287,3.5287,74824.0
2017-11-21 11:25:00,4.12,4.13,4.12,4.13,85424.0,3.5287,3.5372,3.5287,3.5372,85424.0
2017-11-21 11:30:00,4.12,4.13,4.12,4.12,47536.0,3.5287,3.5372,3.5287,3.5287,47536.0
2017-11-21 11:35:00,4.12,4.13,4.12,4.12,366972.0,3.5287,3.5372,3.5287,3.5287,366972.0
2017-11-21 11:40:00,4.12,4.13,4.12,4.13,147192.0,3.5287,3.5372,3.5287,3.5372,147192.0
2017-11-21 11:45:00,4.13,4.13,4.12,4.12,125612.0,3.5372,3.5372,3.5287,3.5287,125612.0
2017-11-21 11:50:00,4.12,4.12,4.11,4.12,187148.0,3.5287,3.5287,3.5201,3.5287,187148.0
2017-11-21 11:55:00,4.12,4.13,4.12,4.13,103392.0,3.5287,3.5372,3.5287,3.5372,103392.0
2017-11-21 12:00:00,4.12,4.13,4.12,4.12,210280.0,3.5287,3.5372,3.5287,3.5287,210280.0
2017-11-21 12:05:00,4.12,4.13,4.11,4.12,223040.0,3.5287,3.5372,3.5201,3.5287,223040.0
2017-11-21 12:10:00,4.12,4.12,4.1,4.1,127048.0,3.5287,3.5287,3.5115,3.5115,127048.0
2017-11-21 12:15:00,4.1,4.11,4.09,4.1,130408.0,3.5115,3.5201,3.503,3.5115,130408.0
2017-11-21 12:20:00,4.1,4.1,4.09,4.1,69196.0,3.5115,3.5115,3.503,3.5115,69196.0
2017-11-21 12:25:00,4.1,4.1,4.09,4.09,685340.0,3.5115,3.5115,3.503,3.503,685340.0
2017-11-21 12:30:00,4.1,4.1,4.1,4.1,97852.0,3.5115,3.5115,3.5115,3.5115,97852.0
2017-11-21 12:35:00,4.1,4.1,4.09,4.09,83508.0,3.5115,3.5115,3.503,3.503,83508.0
2017-11-21 12:40:00,4.09,4.11,4.09,4.1,479912.0,3.503,3.5201,3.503,3.5115,479912.0
2017-11-21 12:45:00,4.1,4.1,4.1,4.1,129904.0,3.5115,3.5115,3.5115,3.5115,129904.0
2017-11-21 12:50:00,4.1,4.11,4.1,4.11,298956.0,3.5115,3.5201,3.5115,3.5201,298956.0
2017-11-21 12:55:00,4.1,4.11,4.1,4.11,168852.0,3.5115,3.5201,3.5115,3.5201,168852.0
2017-11-21 13:00:00,4.11,4.12,4.11,4.11,250020.0,3.5201,3.5287,3.5201,3.5201,250020.0
2017-11-21 13:05:00,4.11,4.12,4.11,4.12,250104.0,3.5201,3.5287,3.5201,3.5287,250104.0
2017-11-21 13:10:00,4.11,4.13,4.11,4.13,170504.0,3.5201,3.5372,3.5201,3.5372,170504.0
2017-11-21 13:15:00,4.12,4.13,4.12,4.12,135884.0,3.5287,3.5372,3.5287,3.5287,135884.0
2017-11-21 13:20:00,4.12,4.13,4.11,4.12,132368.0,3.5287,3.5372,3.5201,3.5287,132368.0
2017-11-21 13:25:00,4.12,4.12,4.12,4.12,59064.0,3.5287,3.5287,3.5287,3.5287,59064.0
2017-11-21 13:30:00,4.12,4.12,4.12,4.12,85460.0,3.5287,3.5287,3.5287,3.5287,85460.0
2017-11-21 13:35:00,4.12,4.12,4.1,4.11,174456.0,3.5287,3.5287,3.5115,3.5201,174456.0
2017-11-21 13:40:00,4.11,4.11,4.1,4.1,72168.0,3.5201,3.5201,3.5115,3.5115,72168.0
2017-11-21 13:45:00,4.11,4.12,4.1,4.12,115024.0,3.5201,3.5287,3.5115,3.5287,115024.0
2017-11-21 13:50:00,4.12,4.13,4.11,4.13,288704.0,3.5287,3.5372,3.5201,3.5372,288704.0
2017-11-21 13:55:00,4.13,4.13,4.11,4.12,265152.0,3.5372,3.5372,3.5201,3.5287,265152.0
2017-11-21 14:00:00,4.12,4.12,4.1,4.1,278496.0,3.5287,3.5287,3.5115,3.5115,278496.0
2017-11-21 14:05:00,4.1,4.11,4.1,4.11,205932.0,3.5115,3.5201,3.5115,3.5201,205932.0
2017-11-21 14:10:00,4.11,4.13,4.11,4.11,301352.0,3.5201,3.5372,3.5201,3.5201,301352.0
2017-11-21 14:15:00,4.11,4.12,4.11,4.11,97084.0,3.5201,3.5287,3.5201,3.5201,97084.0
2017-11-21 14:20:00,4.11,4.11,4.1,4.1,266876.0,3.5201,3.5201,3.5115,3.5115,266876.0
2017-11-21 14:25:00,4.1,4.1,4.1,4.1,113464.0,3.5115,3.5115,3.5115,3.5115,113464.0
2017-11-21 14:30:00,4.1,4.1,4.09,4.1,207108.0,3.5115,3.5115,3.503,3.5115,207108.0
2017-11-21 14:35:00,4.1,4.11,4.1,4.11,140816.0,3.5115,3.5201,3.5115,3.5201,140816.0
2017-11-21 14:40:00,4.11,4.12,4.1,4.1,219264.0,3.5201,3.5287,3.5115,3.5115,219264.0
2017-11-21 14:45:00,4.1,4.11,4.1,4.1,160976.0,3.5115,3.5201,3.5115,3.5115,160976.0
2017-11-21 14:50:00,4.1,4.11,4.1,4.1,76888.0,3.5115,3.5201,3.5115,3.5115,76888.0
2017-11-21 14:55:00,4.11,4.12,4.1,4.11,244528.0,3.5201,3.5287,3.5115,3.5201,244528.0
2017-11-21 15:00:00,4.11,4.12,4.11,4.12,189124.0,3.5201,3.5287,3.5201,3.5287,189124.0
2017-11-21 15:05:00,4.12,4.12,4.11,4.12,355628.0,3.5287,3.5287,3.5201,3.5287,355628.0
2017-11-21 15:10:00,4.12,4.12,4.11,4.12,380676.0,3.5287,3.5287,3.5201,3.5287,380676.0
2017-11-21 15:15:00,4.12,4.12,4.11,4.11,399760.0,3.5287,3.5287,3.5201,3.5201,399760.0
2017-11-21 15:20:00,4.11,4.14,4.11,4.13,326208.0,3.5201,3.5458,3.5201,3.5372,326208.0
2017-11-21 15:25:00,4.14,4.14,4.12,4.13,297572.0,3.5458,3.5458,3.5287,3.5372,297572.0
2017-11-21 15:30:00,4.13,4.13,4.13,4.13,230548.0,3.5372,3.5372,3.5372,3.5372,230548.0
2017-11-21 15:35:00,4.13,4.13,4.12,4.13,636528.0,3.5372,3.5372,3.5287,3.5372,636528.0
2017-11-21 15:40:00,4.13,4.13,4.12,4.13,566740.0,3.5372,3.5372,3.5287,3.5372,566740.0
2017-11-21 15:45:00,4.13,4.14,4.12,4.14,814904.0,3.5372,3.5458,3.5287,3.5458,814904.0
2017-11-21 15:50:00,4.14,4.18,4.13,4.17,2416308.0,3.5458,3.58,3.5372,3.5715,2416308.0
2017-11-21 15:55:00,4.17,4.2,4.17,4.18,4067368.0,3.5715,3.5972,3.5715,3.58,4067368.0
2017-11-22 09:30:00,4.46,4.55,4.35,4.38,4501056.0,3.8199,3.8969,3.7256,3.7513,4501056.0
2017-11-22 09:35:00,4.39,4.46,4.38,4.45,2084840.0,3.7599,3.8199,3.7513,3.8113,2084840.0
2017-11-22 09:40:00,4.45,4.46,4.38,4.38,1955312.0,3.8113,3.8199,3.7513,3.7513,1955312.0
2017-11-22 09:45:00,4.38,4.45,4.38,4.43,1975500.0,3.7513,3.8113,3.7513,3.7942,1975500.0
2017-11-22 09:50:00,4.43,4.48,4.41,4.46,1822652.0,3.7942,3.837,3.777,3.8199,1822652.0
2017-11-22 09:55:00,4.46,4.54,4.46,4.53,3410064.0,3.8199,3.8884,3.8199,3.8798,3410064.0
2017-11-22 10:00:00,4.53,4.56,4.49,4.55,2496296.0,3.8798,3.9055,3.8456,3.8969,2496296.0
2017-11-22 10:05:00,4.55,4.61,4.54,4.57,2671504.0,3.8969,3.9483,3.8884,3.9141,2671504.0
2017-11-22 10:10:00,4.57,4.59,4.52,4.55,1479364.0,3.9141,3.9312,3.8712,3.8969,1479364.0
2017-11-22 10:15:00,4.55,4.6,4.55,4.58,1146792.0,3.8969,3.9398,3.8969,3.9226,1146792.0
2017-11-22 10:20:00,4.58,4.59,4.53,4.56,1025692.0,3.9226,3.9312,3.8798,3.9055,1025692.0
2017-11-22 10:25:00,4.56,4.59,4.55,4.59,685152.0,3.9055,3.9312,3.8969,3.9312,685152.0
2017-11-22 10:30:00,4.59,4.62,4.57,4.62,1350404.0,3.9312,3.9569,3.9141,3.9569,1350404.0
2017-11-22 10:35:00,4.61,4.68,4.6,4.66,2186024.0,3.9483,4.0083,3.9398,3.9912,2186024.0
2017-11-22 10:40:00,4.66,4.66,4.59,4.61,1170696.0,3.9912,3.9912,3.9312,3.9483,1170696.0
2017-11-22 10:45:00,4.61,4.61,4.53,4.55,1532356.0,3.9483,3.9483,3.8798,3.8969,1532356.0
2017-11-22 10:50:00,4.55,4.58,4.52,4.55,1731804.0,3.8969,3.9226,3.8712,3.8969,1731804.0
2017-11-22 10:55:00,4.54,4.57,4.51,4.54,1590480.0,3.8884,3.9141,3.8627,3.8884,1590480.0
2017-11-22 11:00:00,4.54,4.58,4.54,4.56,854776.0,3.8884,3.9226,3.8884,3.9055,854776.0
2017-11-22 11:05:00,4.56,4.59,4.55,4.57,606996.0,3.9055,3.9312,3.8969,3.9141,606996.0
2017-11-22 11:10:00,4.56,4.57,4.53,4.53,703048.0,3.9055,3.9141,3.8798,3.8798,703048.0
2017-11-22 11:15:00,4.53,4.53,4.51,4.52,949676.0,3.8798,3.8798,3.8627,3.8712,949676.0
2017-11-22 11:20:00,4.52,4.53,4.51,4.53,473616.0,3.8712,3.8798,3.8627,3.8798,473616.0
2017-11-22 11:25:00,4.53,4.54,4.5,4.51,1252584.0,3.8798,3.8884,3.8541,3.8627,1252584.0
2017-11-22 11:30:00,4.51,4.52,4.47,4.5,1109864.0,3.8627,3.8712,3.8284,3.8541,1109864.0
2017-11-22 11:35:00,4.5,4.5,4.45,4.46,1229316.0,3.8541,3.8541,3.8113,3.8199,1229316.0
2017-11-22 11:40:00,4.46,4.47,4.43,4.45,1086452.0,3.8199,3.8284,3.7942,3.8113,1086452.0
2017-11-22 11:45:00,4.45,4.46,4.44,4.46,1085364.0,3.8113,3.8199,3.8027,3.8199,1085364.0
2017-11-22 11:50:00,4.45,4.49,4.45,4.47,509080.0,3.8113,3.8456,3.8113,3.8284,509080.0
2017-11-22 11:55:00,4.47,4.52,4.47,4.52,636312.0,3.8284,3.8712,3.8284,3.8712,636312.0
2017-11-22 12:00:00,4.51,4.55,4.5,4.5,665604.0,3.8627,3.8969,3.8541,3.8541,665604.0
2017-11-22 12:05:00,4.51,4.51,4.49,4.51,1073892.0,3.8627,3.8627,3.8456,3.8627,1073892.0
2017-11-22 12:10:00,4.5,4.52,4.5,4.52,897672.0,3.8541,3.8712,3.8541,3.8712,897672.0
2017-11-22 12:15:00,4.52,4.52,4.47,4.48,566112.0,3.8712,3.8712,3.8284,3.837,566112.0
2017-11-22 12:20:00,4.48,4.49,4.46,4.49,509328.0,3.837,3.8456,3.8199,3.8456,509328.0
2017-11-22 12:25:00,4.49,4.49,4.46,4.47,355360.0,3.8456,3.8456,3.8199,3.8284,355360.0
2017-11-22 12:30:00,4.47,4.49,4.47,4.49,222752.0,3.8284,3.8456,3.8284,3.8456,222752.0
2017-11-22 12:35:00,4.49,4.5,4.47,4.47,387580.0,3.8456,3.8541,3.8284,3.8284,387580.0
2017-11-22 12:40:00,4.47,4.48,4.46,4.47,345108.0,3.8284,3.837,3.8199,3.8284,345108.0
2017-11-22 12:45:00,4.47,4.48,4.47,4.48,204424.0,3.8284,3.837,3.8284,3.837,204424.0
2017-11-22 12:50:00,4.48,4.49,4.47,4.48,207220.0,3.837,3.8456,3.8284,3.837,207220.0
2017-11-22 12:55:00,4.48,4.5,4.48,4.49,269300.0,3.837,3.8541,3.837,3.8456,269300.0
2017-11-22 13:00:00,4.48,4.49,4.48,4.49,114292.0,3.837,3.8456,3.837,3.8456,114292.0
2017-11-22 13:05:00,4.49,4.5,4.49,4.49,136060.0,3.8456,3.8541,3.8456,3.8456,136060.0
2017-11-22 13:10:00,4.49,4.51,4.49,4.51,201052.0,3.8456,3.8627,3.8456,3.8627,201052.0
2017-11-22 13:15:00,4.51,4.51,4.49,4.5,163564.0,3.8627,3.8627,3.8456,3.8541,163564.0
2017-11-22 13:20:00,4.5,4.5,4.49,4.5,97420.0,3.8541,3.8541,3.8456,3.8541,97420.0
2017-11-22 13:25:00,4.5,4.51,4.47,4.48,494380.0,3.8541,3.8627,3.8284,3.837,494380.0
2017-11-22 13:30:00,4.47,4.48,4.43,4.44,1229180.0,3.8284,3.837,3.7942,3.8027,1229180.0
2017-11-22 13:35:00,4.43,4.44,4.4,4.4,946384.0,3.7942,3.8027,3.7685,3.7685,946384.0
2017-11-22 13:40:00,4.4,4.43,4.37,4.39,1245080.0,3.7685,3.7942,3.7428,3.7599,1245080.0
2017-11-22 13:45:00,4.39,4.39,4.33,4.33,2116956.0,3.7599,3.7599,3.7085,3.7085,2116956.0
2017-11-22 13:50:00,4.34,4.4,4.33,4.4,1725776.0,3.7171,3.7685,3.7085,3.7685,1725776.0
2017-11-22 13:55:00,4.39,4.4,4.37,4.37,711588.0,3.7599,3.7685,3.7428,3.7428,711588.0
2017-11-22 14:00:00,4.38,4.41,4.37,4.4,627992.0,3.7513,3.777,3.7428,3.7685,627992.0
2017-11-22 14:05:00,4.4,4.42,4.37,4.41,607028.0,3.7685,3.7856,3.7428,3.777,607028.0
2017-11-22 14:10:00,4.41,4.43,4.4,4.41,526060.0,3.777,3.7942,3.7685,3.777,526060.0
2017-11-22 14:15:00,4.4,4.42,4.37,4.38,1047092.0,3.7685,3.7856,3.7428,3.7513,1047092.0
2017-11-22 14:20:00,4.39,4.41,4.38,4.4,675668.0,3.7599,3.777,3.7513,3.7685,675668.0
2017-11-22 14:25:00,4.39,4.41,4.39,4.4,428152.0,3.7599,3.777,3.7599,3.7685,428152.0
2017-11-22 14:30:00,4.4,4.41,4.38,4.41,350600.0,3.7685,3.777,3.7513,3.777,350600.0
2017-11-22 14:35:00,4.41,4.42,4.4,4.4,408872.0,3.777,3.7856,3.7685,3.7685,408872.0
2017-11-22 14:40:00,4.4,4.4,4.39,4.4,289240.0,3.7685,3.7685,3.7599,3.7685,289240.0
2017-11-22 14:45:00,4.4,4.42,4.4,4.41,247932.0,3.7685,3.7856,3.7685,3.777,247932.0
2017-11-22 14:50:00,4.41,4.41,4.39,4.4,232344.0,3.777,3.777,3.7599,3.7685,232344.0
2017-11-22 14:55:00,4.4,4.4,4.39,4.4,218664.0,3.7685,3.7685,3.7599,3.7685,218664.0
2017-11-22 15:00:00,4.4,4.41,4.39,4.41,369240.0,3.7685,3.777,3.7599,3.777,369240.0
2017-11-22 15:05:00,4.41,4.41,4.4,4.41,286348.0,3.777,3.777,3.7685,3.777,286348.0
2017-11-22 15:10:00,4.41,4.41,4.4,4.41,176308.0,3.777,3.777,3.7685,3.777,176308.0
2017-11-22 15:15:00,4.41,4.41,4.4,4.41,299068.0,3.777,3.777,3.7685,3.777,299068.0
2017-11-22 15:20:00,4.41,4.41,4.41,4.41,219944.0,3.777,3.777,3.777,3.777,219944.0
2017-11-22 15:25:00,4.41,4.41,4.41,4.41,560780.0,3.777,3.777,3.777,3.777,560780.0
2017-11-22 15:30:00,4.41,4.41,4.39,4.4,563976.0,3.777,3.777,3.7599,3.7685,563976.0
2017-11-22 15:35:00,4.4,4.4,4.38,4.39,763408.0,3.7685,3.7685,3.7513,3.7599,763408.0
2017-11-22 15:40:00,4.39,4.4,4.37,4.38,863820.0,3.7599,3.7685,3.7428,3.7513,863820.0
2017-11-22 15:45:00,4.38,4.38,4.34,4.35,1318032.0,3.7513,3.7513,3.7171,3.7256,1318032.0
2017-11-22 15:50:00,4.35,4.36,4.34,4.34,817696.0,3.7256,3.7342,3.7171,3.7171,817696.0
2017-11-22 15:55:00,4.35,4.35,4.34,4.35,2968760.0,3.7256,3.7256,3.7171,3.7256,2968760.0
2017-11-24 09:30:00,4.36,4.4,4.34,4.36,485468.0,3.7342,3.7685,3.7171,3.7342,485468.0
2017-11-24 09:35:00,4.35,4.39,4.34,4.37,343288.0,3.7256,3.7599,3.7171,3.7428,343288.0
2017-11-24 09:40:00,4.37,4.39,4.37,4.39,239928.0,3.7428,3.7599,3.7428,3.7599,239928.0
2017-11-24 09:45:00,4.38,4.39,4.36,4.36,425196.0,3.7513,3.7599,3.7342,3.7342,425196.0
2017-11-24 09:50:00,4.37,4.37,4.36,4.37,436664.0,3.7428,3.7428,3.7342,3.7428,436664.0
2017-11-24 09:55:00,4.37,4.37,4.36,4.37,140700.0,3.7428,3.7428,3.7342,3.7428,140700.0
2017-11-24 10:00:00,4.36,4.39,4.34,4.39,560452.0,3.7342,3.7599,3.7171,3.7599,560452.0
2017-11-24 10:05:00,4.39,4.4,4.37,4.39,336548.0,3.7599,3.7685,3.7428,3.7599,336548.0
2017-11-24 10:10:00,4.39,4.43,4.39,4.42,796208.0,3.7599,3.7942,3.7599,3.7856,796208.0
2017-11-24 10:15:00,4.42,4.47,4.42,4.46,1065532.0,3.7856,3.8284,3.7856,3.8199,1065532.0
2017-11-24 10:20:00,4.46,4.47,4.43,4.44,1012920.0,3.8199,3.8284,3.7942,3.8027,1012920.0
2017-11-24 10:25:00,4.45,4.45,4.43,4.43,439788.0,3.8113,3.8113,3.7942,3.7942,439788.0
2017-11-24 10:30:00,4.43,4.46,4.41,4.45,550468.0,3.7942,3.8199,3.777,3.8113,550468.0
2017-11-24 10:35:00,4.45,4.46,4.43,4.45,343384.0,3.8113,3.8199,3.7942,3.8113,343384.0
2017-11-24 10:40:00,4.45,4.49,4.45,4.48,768952.0,3.8113,3.8456,3.8113,3.837,768952.0
2017-11-24 10:45:00,4.47,4.48,4.46,4.47,572436.0,3.8284,3.837,3.8199,3.8284,572436.0
2017-11-24 10:50:00,4.47,4.51,4.47,4.5,839464.0,3.8284,3.8627,3.8284,3.8541,839464.0
2017-11-24 10:55:00,4.5,4.53,4.48,4.52,860332.0,3.8541,3.8798,3.837,3.8712,860332.0
2017-11-24 11:00:00,4.52,4.54,4.51,4.54,972560.0,3.8712,3.8884,3.8627,3.8884,972560.0
2017-11-24 11:05:00,4.54,4.55,4.46,4.47,1618100.0,3.8884,3.8969,3.8199,3.8284,1618100.0
2017-11-24 11:10:00,4.47,4.48,4.44,4.47,1059680.0,3.8284,3.837,3.8027,3.8284,1059680.0
2017-11-24 11:15:00,4.47,4.49,4.45,4.47,517304.0,3.8284,3.8456,3.8113,3.8284,517304.0
2017-11-24 11:20:00,4.47,4.5,4.47,4.48,628880.0,3.8284,3.8541,3.8284,3.837,628880.0
2017-11-24 11:25:00,4.48,4.48,4.46,4.47,338244.0,3.837,3.837,3.8199,3.8284,338244.0
2017-11-24 11:30:00,4.47,4.49,4.47,4.49,237640.0,3.8284,3.8456,3.8284,3.8456,237640.0
2017-11-24 11:35:00,4.49,4.49,4.48,4.48,167668.0,3.8456,3.8456,3.837,3.837,167668.0
2017-11-24 11:40:00,4.48,4.48,4.46,4.47,364080.0,3.837,3.837,3.8199,3.8284,364080.0
2017-11-24 11:45:00,4.47,4.47,4.46,4.46,157488.0,3.8284,3.8284,3.8199,3.8199,157488.0
2017-11-24 11:50:00,4.47,4.48,4.46,4.48,195572.0,3.8284,3.837,3.8199,3.837,195572.0
2017-11-24 11:55:00,4.48,4.48,4.46,4.46,187308.0,3.837,3.837,3.8199,3.8199,187308.0
2017-11-24 12:00:00,4.46,4.48,4.46,4.47,419580.0,3.8199,3.837,3.8199,3.8284,419580.0
2017-11-24 12:05:00,4.47,4.47,4.45,4.45,301868.0,3.8284,3.8284,3.8113,3.8113,301868.0
2017-11-24 12:10:00,4.45,4.45,4.4,4.4,550088.0,3.8113,3.8113,3.7685,3.7685,550088.0
2017-11-24 12:15:00,4.4,4.42,4.39,4.4,591532.0,3.7685,3.7856,3.7599,3.7685,591532.0
2017-11-24 12:20:00,4.4,4.4,4.38,4.38,311544.0,3.7685,3.7685,3.7513,3.7513,311544.0
2017-11-24 12:25:00,4.38,4.4,4.37,4.39,566356.0,3.7513,3.7685,3.7428,3.7599,566356.0
2017-11-24 12:30:00,4.39,4.39,4.36,4.38,797608.0,3.7599,3.7599,3.7342,3.7513,797608.0
2017-11-24 12:35:00,4.38,4.39,4.36,4.37,524248.0,3.7513,3.7599,3.7342,3.7428,524248.0
2017-11-24 12:40:00,4.37,4.38,4.35,4.36,543828.0,3.7428,3.7513,3.7256,3.7342,543828.0
2017-11-24 12:45:00,4.37,4.37,4.36,4.37,349244.0,3.7428,3.7428,3.7342,3.7428,349244.0
2017-11-24 12:50:00,4.37,4.37,4.34,4.34,834472.0,3.7428,3.7428,3.7171,3.7171,834472.0
2017-11-24 12:55:00,4.34,4.36,4.34,4.35,1174616.0,3.7171,3.7342,3.7171,3.7256,1174616.0
2017-11-27 09:30:00,4.4,4.47,4.4,4.44,1257336.0,3.7685,3.8284,3.7685,3.8027,1257336.0
2017-11-27 09:35:00,4.44,4.46,4.4,4.42,842828.0,3.8027,3.8199,3.7685,3.7856,842828.0
2017-11-27 09:40:00,4.42,4.47,4.41,4.44,605800.0,3.7856,3.8284,3.777,3.8027,605800.0
2017-11-27 09:45:00,4.44,4.48,4.44,4.46,596072.0,3.8027,3.837,3.8027,3.8199,596072.0
2017-11-27 09:50:00,4.46,4.48,4.45,4.47,595524.0,3.8199,3.837,3.8113,3.8284,595524.0
2017-11-27 09:55:00,4.47,4.48,4.46,4.47,297412.0,3.8284,3.837,3.8199,3.8284,297412.0
2017-11-27 10:00:00,4.47,4.47,4.44,4.44,480800.0,3.8284,3.8284,3.8027,3.8027,480800.0
2017-11-27 10:05:00,4.45,4.45,4.42,4.44,471960.0,3.8113,3.8113,3.7856,3.8027,471960.0
2017-11-27 10:10:00,4.44,4.45,4.43,4.43,374240.0,3.8027,3.8113,3.7942,3.7942,374240.0
2017-11-27 10:15:00,4.43,4.44,4.42,4.43,279260.0,3.7942,3.8027,3.7856,3.7942,279260.0
2017-11-27 10:20:00,4.43,4.43,4.42,4.42,171212.0,3.7942,3.7942,3.7856,3.7856,171212.0
2017-11-27 10:25:00,4.42,4.45,4.41,4.44,464248.0,3.7856,3.8113,3.777,3.8027,464248.0
2017-11-27 10:30:00,4.44,4.46,4.43,4.44,303684.0,3.8027,3.8199,3.7942,3.8027,303684.0
2017-11-27 10:35:00,4.44,4.47,4.43,4.44,373032.0,3.8027,3.8284,3.7942,3.8027,373032.0
2017-11-27 10:40:00,4.45,4.45,4.43,4.44,231532.0,3.8113,3.8113,3.7942,3.8027,231532.0
2017-11-27 10:45:00,4.44,4.45,4.43,4.44,115848.0,3.8027,3.8113,3.7942,3.8027,115848.0
2017-11-27 10:50:00,4.44,4.46,4.44,4.46,176756.0,3.8027,3.8199,3.8027,3.8199,176756.0
2017-11-27 10:55:00,4.46,4.46,4.45,4.46,165176.0,3.8199,3.8199,3.8113,3.8199,165176.0
2017-11-27 11:00:00,4.46,4.46,4.45,4.45,327400.0,3.8199,3.8199,3.8113,3.8113,327400.0
2017-11-27 11:05:00,4.45,4.46,4.45,4.45,136716.0,3.8113,3.8199,3.8113,3.8113,136716.0
2017-11-27 11:10:00,4.45,4.45,4.43,4.44,296492.0,3.8113,3.8113,3.7942,3.8027,296492.0
2017-11-27 11:15:00,4.43,4.46,4.43,4.45,345816.0,3.7942,3.8199,3.7942,3.8113,345816.0
2017-11-27 11:20:00,4.45,4.46,4.45,4.45,238628.0,3.8113,3.8199,3.8113,3.8113,238628.0
2017-11-27 11:25:00,4.45,4.46,4.44,4.44,135952.0,3.8113,3.8199,3.8027,3.8027,135952.0
2017-11-27 11:30:00,4.44,4.45,4.44,4.44,194284.0,3.8027,3.8113,3.8027,3.8027,194284.0
2017-11-27 11:35:00,4.44,4.44,4.43,4.44,197612.0,3.8027,3.8027,3.7942,3.8027,197612.0
2017-11-27 11:40:00,4.44,4.45,4.43,4.44,128192.0,3.8027,3.8113,3.7942,3.8027,128192.0
2017-11-27 11:45:00,4.44,4.44,4.43,4.43,138276.0,3.8027,3.8027,3.7942,3.7942,138276.0
2017-11-27 11:50:00,4.43,4.44,4.43,4.44,168952.0,3.7942,3.8027,3.7942,3.8027,168952.0
2017-11-27 11:55:00,4.44,4.45,4.44,4.44,92144.0,3.8027,3.8113,3.8027,3.8027,92144.0
2017-11-27 12:00:00,4.44,4.44,4.43,4.44,154200.0,3.8027,3.8027,3.7942,3.8027,154200.0
2017-11-27 12:05:00,4.44,4.45,4.44,4.44,174020.0,3.8027,3.8113,3.8027,3.8027,174020.0
2017-11-27 12:10:00,4.44,4.44,4.43,4.44,80112.0,3.8027,3.8027,3.7942,3.8027,80112.0
2017-11-27 12:15:00,4.44,4.45,4.43,4.45,226712.0,3.8027,3.8113,3.7942,3.8113,226712.0
2017-11-27 12:20:00,4.44,4.45,4.44,4.44,103088.0,3.8027,3.8113,3.8027,3.8027,103088.0
2017-11-27 12:25:00,4.44,4.45,4.44,4.45,159488.0,3.8027,3.8113,3.8027,3.8113,159488.0
2017-11-27 12:30:00,4.44,4.45,4.44,4.45,48800.0,3.8027,3.8113,3.8027,3.8113,48800.0
2017-11-27 12:35:00,4.44,4.46,4.44,4.45,238944.0,3.8027,3.8199,3.8027,3.8113,238944.0
2017-11-27 12:40:00,4.45,4.47,4.45,4.46,212400.0,3.8113,3.8284,3.8113,3.8199,212400.0
2017-11-27 12:45:00,4.46,4.47,4.46,4.47,146028.0,3.8199,3.8284,3.8199,3.8284,146028.0
2017-11-27 12:50:00,4.47,4.47,4.46,4.47,86820.0,3.8284,3.8284,3.8199,3.8284,86820.0
2017-11-27 12:55:00,4.47,4.47,4.46,4.47,102304.0,3.8284,3.8284,3.8199,3.8284,102304.0
2017-11-27 13:00:00,4.47,4.49,4.47,4.49,308848.0,3.8284,3.8456,3.8284,3.8456,308848.0
2017-11-27 13:05:00,4.48,4.49,4.48,4.48,277720.0,3.837,3.8456,3.837,3.837,277720.0
2017-11-27 13:10:00,4.49,4.49,4.48,4.48,184288.0,3.8456,3.8456,3.837,3.837,184288.0
2017-11-27 13:15:00,4.48,4.48,4.48,4.48,56176.0,3.837,3.837,3.837,3.837,56176.0
2017-11-27 13:20:00,4.48,4.48,4.48,4.48,106864.0,3.837,3.837,3.837,3.837,106864.0
2017-11-27 13:25:00,4.48,4.48,4.48,4.48,116688.0,3.837,3.837,3.837,3.837,116688.0
2017-11-27 13:30:00,4.48,4.48,4.48,4.48,127864.0,3.837,3.837,3.837,3.837,127864.0
2017-11-27 13:35:00,4.48,4.48,4.48,4.48,93420.0,3.837,3.837,3.837,3.837,93420.0
2017-11-27 13:40:00,4.48,4.49,4.48,4.49,174920.0,3.837,3.8456,3.837,3.8456,174920.0
2017-11-27 13:45:00,4.49,4.51,4.49,4.51,286404.0,3.8456,3.8627,3.8456,3.8627,286404.0
2017-11-27 13:50:00,4.51,4.51,4.5,4.51,184120.0,3.8627,3.8627,3.8541,3.8627,184120.0
2017-11-27 13:55:00,4.51,4.51,4.5,4.51,223208.0,3.8627,3.8627,3.8541,3.8627,223208.0
2017-11-27 14:00:00,4.51,4.51,4.51,4.51,135840.0,3.8627,3.8627,3.8627,3.8627,135840.0
2017-11-27 14:05:00,4.51,4.52,4.51,4.52,111164.0,3.8627,3.8712,3.8627,3.8712,111164.0
2017-11-27 14:10:00,4.52,4.52,4.51,4.51,142496.0,3.8712,3.8712,3.8627,3.8627,142496.0
2017-11-27 14:15:00,4.51,4.53,4.51,4.53,277040.0,3.8627,3.8798,3.8627,3.8798,277040.0
2017-11-27 14:20:00,4.53,4.53,4.52,4.53,93572.0,3.8798,3.8798,3.8712,3.8798,93572.0
2017-11-27 14:25:00,4.53,4.53,4.51,4.52,177680.0,3.8798,3.8798,3.8627,3.8712,177680.0
2017-11-27 14:30:00,4.52,4.53,4.51,4.51,263960.0,3.8712,3.8798,3.8627,3.8627,263960.0
2017-11-27 14:35:00,4.51,4.51,4.5,4.51,166900.0,3.8627,3.8627,3.8541,3.8627,166900.0
2017-11-27 14:40:00,4.51,4.51,4.5,4.51,143252.0,3.8627,3.8627,3.8541,3.8627,143252.0
2017-11-27 14:45:00,4.51,4.52,4.51,4.51,151668.0,3.8627,3.8712,3.8627,3.8627,151668.0
2017-11-27 14:50:00,4.51,4.51,4.5,4.5,124956.0,3.8627,3.8627,3.8541,3.8541,124956.0
2017-11-27 14:55:00,4.5,4.51,4.49,4.5,106008.0,3.8541,3.8627,3.8456,3.8541,106008.0
2017-11-27 15:00:00,4.49,4.5,4.49,4.5,107708.0,3.8456,3.8541,3.8456,3.8541,107708.0
2017-11-27 15:05:00,4.5,4.51,4.5,4.5,169508.0,3.8541,3.8627,3.8541,3.8541,169508.0
2017-11-27 15:10:00,4.51,4.51,4.51,4.51,155284.0,3.8627,3.8627,3.8627,3.8627,155284.0
2017-11-27 15:15:00,4.51,4.52,4.5,4.52,192144.0,3.8627,3.8712,3.8541,3.8712,192144.0
2017-11-27 15:20:00,4.52,4.52,4.51,4.52,268468.0,3.8712,3.8712,3.8627,3.8712,268468.0
2017-11-27 15:25:00,4.52,4.52,4.51,4.51,173112.0,3.8712,3.8712,3.8627,3.8627,173112.0
2017-11-27 15:30:00,4.51,4.53,4.51,4.53,327560.0,3.8627,3.8798,3.8627,3.8798,327560.0
2017-11-27 15:35:00,4.53,4.53,4.52,4.53,184652.0,3.8798,3.8798,3.8712,3.8798,184652.0
2017-11-27 15:40:00,4.53,4.54,4.52,4.54,699444.0,3.8798,3.8884,3.8712,3.8884,699444.0
2017-11-27 15:45:00,4.54,4.54,4.53,4.53,464416.0,3.8884,3.8884,3.8798,3.8798,464416.0
2017-11-27 15:50:00,4.53,4.54,4.53,4.54,473660.0,3.8798,3.8884,3.8798,3.8884,473660.0
2017-11-27 15:55:00,4.54,4.55,4.53,4.54,1559808.0,3.8884,3.8969,3.8798,3.8884,1559808.0
2017-11-28 09:30:00,4.54,4.6,4.54,4.59,494884.0,3.8884,3.9398,3.8884,3.9312,494884.0
2017-11-28 09:35:00,4.6,4.6,4.56,4.57,239660.0,3.9398,3.9398,3.9055,3.9141,239660.0
2017-11-28 09:40:00,4.57,4.58,4.56,4.57,332076.0,3.9141,3.9226,3.9055,3.9141,332076.0
2017-11-28 09:45:00,4.57,4.57,4.55,4.55,181384.0,3.9141,3.9141,3.8969,3.8969,181384.0
2017-11-28 09:50:00,4.55,4.56,4.55,4.56,188100.0,3.8969,3.9055,3.8969,3.9055,188100.0
2017-11-28 09:55:00,4.56,4.57,4.55,4.56,262660.0,3.9055,3.9141,3.8969,3.9055,262660.0
2017-11-28 10:00:00,4.56,4.57,4.55,4.55,136548.0,3.9055,3.9141,3.8969,3.8969,136548.0
2017-11-28 10:05:00,4.56,4.56,4.55,4.55,153644.0,3.9055,3.9055,3.8969,3.8969,153644.0
2017-11-28 10:10:00,4.55,4.56,4.55,4.55,94196.0,3.8969,3.9055,3.8969,3.8969,94196.0
2017-11-28 10:15:00,4.55,4.57,4.55,4.57,137584.0,3.8969,3.9141,3.8969,3.9141,137584.0
2017-11-28 10:20:00,4.56,4.59,4.56,4.59,211320.0,3.9055,3.9312,3.9055,3.9312,211320.0
2017-11-28 10:25:00,4.59,4.6,4.57,4.57,161236.0,3.9312,3.9398,3.9141,3.9141,161236.0
2017-11-28 10:30:00,4.57,4.57,4.56,4.56,107640.0,3.9141,3.9141,3.9055,3.9055,107640.0
2017-11-28 10:35:00,4.56,4.57,4.56,4.57,161236.0,3.9055,3.9141,3.9055,3.9141,161236.0
2017-11-28 10:40:00,4.56,4.57,4.55,4.56,184776.0,3.9055,3.9141,3.8969,3.9055,184776.0
2017-11-28 10:45:00,4.56,4.58,4.56,4.58,102668.0,3.9055,3.9226,3.9055,3.9226,102668.0
2017-11-28 10:50:00,4.58,4.58,4.58,4.58,51200.0,3.9226,3.9226,3.9226,3.9226,51200.0
2017-11-28 10:55:00,4.58,4.62,4.58,4.61,454620.0,3.9226,3.9569,3.9226,3.9483,454620.0
2017-11-28 11:00:00,4.61,4.62,4.6,4.61,294556.0,3.9483,3.9569,3.9398,3.9483,294556.0
2017-11-28 11:05:00,4.61,4.62,4.6,4.61,194132.0,3.9483,3.9569,3.9398,3.9483,194132.0
2017-11-28 11:10:00,4.61,4.62,4.61,4.61,330236.0,3.9483,3.9569,3.9483,3.9483,330236.0
2017-11-28 11:15:00,4.61,4.62,4.6,4.61,253032.0,3.9483,3.9569,3.9398,3.9483,253032.0
2017-11-28 11:20:00,4.61,4.62,4.61,4.62,152776.0,3.9483,3.9569,3.9483,3.9569,152776.0
2017-11-28 11:25:00,4.62,4.63,4.62,4.62,147552.0,3.9569,3.9655,3.9569,3.9569,147552.0
2017-11-28 11:30:00,4.62,4.63,4.61,4.62,519908.0,3.9569,3.9655,3.9483,3.9569,519908.0
2017-11-28 11:35:00,4.62,4.63,4.62,4.62,139416.0,3.9569,3.9655,3.9569,3.9569,139416.0
2017-11-28 11:40:00,4.62,4.63,4.61,4.63,252704.0,3.9569,3.9655,3.9483,3.9655,252704.0
2017-11-28 11:45:00,4.63,4.63,4.61,4.62,247652.0,3.9655,3.9655,3.9483,3.9569,247652.0
2017-11-28 11:50:00,4.62,4.62,4.61,4.61,22000.0,3.9569,3.9569,3.9483,3.9483,22000.0
2017-11-28 11:55:00,4.61,4.62,4.61,4.62,143788.0,3.9483,3.9569,3.9483,3.9569,143788.0
2017-11-28 12:00:00,4.62,4.63,4.62,4.63,61752.0,3.9569,3.9655,3.9569,3.9655,61752.0
2017-11-28 12:05:00,4.63,4.63,4.62,4.62,237584.0,3.9655,3.9655,3.9569,3.9569,237584.0
2017-11-28 12:10:00,4.62,4.65,4.62,4.65,393740.0,3.9569,3.9826,3.9569,3.9826,393740.0
2017-11-28 12:15:00,4.65,4.65,4.64,4.65,323744.0,3.9826,3.9826,3.974,3.9826,323744.0
2017-11-28 12:20:00,4.65,4.65,4.63,4.64,349192.0,3.9826,3.9826,3.9655,3.974,349192.0
2017-11-28 12:25:00,4.64,4.64,4.62,4.63,293712.0,3.974,3.974,3.9569,3.9655,293712.0
2017-11-28 12:30:00,4.63,4.64,4.63,4.63,149916.0,3.9655,3.974,3.9655,3.9655,149916.0
2017-11-28 12:35:00,4.64,4.64,4.63,4.63,183912.0,3.974,3.974,3.9655,3.9655,183912.0
2017-11-28 12:40:00,4.63,4.63,4.62,4.63,42952.0,3.9655,3.9655,3.9569,3.9655,42952.0
2017-11-28 12:45:00,4.63,4.63,4.62,4.62,98944.0,3.9655,3.9655,3.9569,3.9569,98944.0
2017-11-28 12:50:00,4.62,4.63,4.62,4.63,111872.0,3.9569,3.9655,3.9569,3.9655,111872.0
2017-11-28 12:55:00,4.63,4.63,4.63,4.63,103772.0,3.9655,3.9655,3.9655,3.9655,103772.0
2017-11-28 13:00:00,4.63,4.63,4.62,4.63,170636.0,3.9655,3.9655,3.9569,3.9655,170636.0
2017-11-28 13:05:00,4.63,4.63,4.62,4.63,114408.0,3.9655,3.9655,3.9569,3.9655,114408.0
2017-11-28 13:10:00,4.62,4.63,4.62,4.62,307356.0,3.9569,3.9655,3.9569,3.9569,307356.0
2017-11-28 13:15:00,4.62,4.63,4.62,4.63,77016.0,3.9569,3.9655,3.9569,3.9655,77016.0
2017-11-28 13:20:00,4.63,4.63,4.61,4.62,131572.0,3.9655,3.9655,3.9483,3.9569,131572.0
2017-11-28 13:25:00,4.62,4.62,4.6,4.6,212552.0,3.9569,3.9569,3.9398,3.9398,212552.0
2017-11-28 13:30:00,4.6,4.61,4.6,4.61,169220.0,3.9398,3.9483,3.9398,3.9483,169220.0
2017-11-28 13:35:00,4.61,4.62,4.61,4.61,79172.0,3.9483,3.9569,3.9483,3.9483,79172.0
2017-11-28 13:40:00,4.61,4.62,4.61,4.62,97696.0,3.9483,3.9569,3.9483,3.9569,97696.0
2017-11-28 13:45:00,4.61,4.62,4.61,4.62,114920.0,3.9483,3.9569,3.9483,3.9569,114920.0
2017-11-28 13:50:00,4.62,4.62,4.61,4.62,71432.0,3.9569,3.9569,3.9483,3.9569,71432.0
2017-11-28 13:55:00,4.62,4.63,4.61,4.63,241652.0,3.9569,3.9655,3.9483,3.9655,241652.0
2017-11-28 14:00:00,4.63,4.63,4.62,4.62,110060.0,3.9655,3.9655,3.9569,3.9569,110060.0
2017-11-28 14:05:00,4.62,4.63,4.62,4.63,124376.0,3.9569,3.9655,3.9569,3.9655,124376.0
2017-11-28 14:10:00,4.63,4.63,4.62,4.63,69120.0,3.9655,3.9655,3.9569,3.9655,69120.0
2017-11-28 14:15:00,4.62,4.63,4.62,4.62,114972.0,3.9569,3.9655,3.9569,3.9569,114972.0
2017-11-28 14:20:00,4.62,4.63,4.62,4.63,118612.0,3.9569,3.9655,3.9569,3.9655,118612.0
2017-11-28 14:25:00,4.63,4.63,4.62,4.62,123624.0,3.9655,3.9655,3.9569,3.9569,123624.0
2017-11-28 14:30:00,4.62,4.63,4.62,4.63,172928.0,3.9569,3.9655,3.9569,3.9655,172928.0
2017-11-28 14:35:00,4.63,4.64,4.63,4.63,79664.0,3.9655,3.974,3.9655,3.9655,79664.0
2017-11-28 14:40:00,4.64,4.64,4.63,4.63,167648.0,3.974,3.974,3.9655,3.9655,167648.0
2017-11-28 14:45:00,4.64,4.64,4.63,4.64,88148.0,3.974,3.974,3.9655,3.974,88148.0
2017-11-28 14:50:00,4.64,4.65,4.64,4.65,198252.0,3.974,3.9826,3.974,3.9826,198252.0
2017-11-28 14:55:00,4.65,4.67,4.65,4.67,248892.0,3.9826,3.9997,3.9826,3.9997,248892.0
2017-11-28 15:00:00,4.67,4.69,4.67,4.68,424608.0,3.9997,4.0168,3.9997,4.0083,424608.0
2017-11-28 15:05:00,4.69,4.71,4.68,4.7,533528.0,4.0168,4.034,4.0083,4.0254,533528.0
2017-11-28 15:10:00,4.7,4.73,4.7,4.73,1077024.0,4.0254,4.0511,4.0254,4.0511,1077024.0
2017-11-28 15:15:00,4.72,4.74,4.72,4.73,479448.0,4.0425,4.0597,4.0425,4.0511,479448.0
2017-11-28 15:20:00,4.73,4.73,4.72,4.72,578436.0,4.0511,4.0511,4.0425,4.0425,578436.0
2017-11-28 15:25:00,4.72,4.74,4.72,4.74,316492.0,4.0425,4.0597,4.0425,4.0597,316492.0
2017-11-28 15:30:00,4.73,4.75,4.73,4.75,794092.0,4.0511,4.0682,4.0511,4.0682,794092.0
2017-11-28 15:35:00,4.75,4.75,4.74,4.74,814980.0,4.0682,4.0682,4.0597,4.0597,814980.0
2017-11-28 15:40:00,4.74,4.75,4.73,4.75,740736.0,4.0597,4.0682,4.0511,4.0682,740736.0
2017-11-28 15:45:00,4.75,4.76,4.75,4.76,559536.0,4.0682,4.0768,4.0682,4.0768,559536.0
2017-11-28 15:50:00,4.76,4.76,4.75,4.76,918552.0,4.0768,4.0768,4.0682,4.0768,918552.0
2017-11-28 15:55:00,4.76,4.77,4.76,4.76,1831104.0,4.0768,4.0854,4.0768,4.0768,1831104.0
2017-11-29 09:30:00,4.77,4.83,4.77,4.82,509236.0,4.0854,4.1368,4.0854,4.1282,509236.0
2017-11-29 09:35:00,4.83,4.83,4.8,4.81,281532.0,4.1368,4.1368,4.1111,4.1196,281532.0
2017-11-29 09:40:00,4.81,4.83,4.8,4.82,338080.0,4.1196,4.1368,4.1111,4.1282,338080.0
2017-11-29 09:45:00,4.82,4.86,4.82,4.86,552220.0,4.1282,4.1624,4.1282,4.1624,552220.0
2017-11-29 09:50:00,4.86,4.88,4.85,4.86,532504.0,4.1624,4.1796,4.1539,4.1624,532504.0
2017-11-29 09:55:00,4.86,4.87,4.85,4.86,410008.0,4.1624,4.171,4.1539,4.1624,410008.0
2017-11-29 10:00:00,4.85,4.88,4.85,4.88,283048.0,4.1539,4.1796,4.1539,4.1796,283048.0
2017-11-29 10:05:00,4.87,4.88,4.85,4.86,273252.0,4.171,4.1796,4.1539,4.1624,273252.0
2017-11-29 10:10:00,4.85,4.86,4.84,4.85,207232.0,4.1539,4.1624,4.1453,4.1539,207232.0
2017-11-29 10:15:00,4.85,4.85,4.83,4.83,283980.0,4.1539,4.1539,4.1368,4.1368,283980.0
2017-11-29 10:20:00,4.83,4.85,4.83,4.85,243644.0,4.1368,4.1539,4.1368,4.1539,243644.0
2017-11-29 10:25:00,4.85,4.85,4.82,4.82,222204.0,4.1539,4.1539,4.1282,4.1282,222204.0
2017-11-29 10:30:00,4.82,4.84,4.82,4.84,152712.0,4.1282,4.1453,4.1282,4.1453,152712.0
2017-11-29 10:35:00,4.83,4.85,4.83,4.84,214084.0,4.1368,4.1539,4.1368,4.1453,214084.0
2017-11-29 10:40:00,4.84,4.85,4.83,4.83,270416.0,4.1453,4.1539,4.1368,4.1368,270416.0
2017-11-29 10:45:00,4.83,4.83,4.81,4.82,289960.0,4.1368,4.1368,4.1196,4.1282,289960.0
2017-11-29 10:50:00,4.82,4.84,4.81,4.84,273624.0,4.1282,4.1453,4.1196,4.1453,273624.0
2017-11-29 10:55:00,4.84,4.86,4.84,4.86,278048.0,4.1453,4.1624,4.1453,4.1624,278048.0
2017-11-29 11:00:00,4.86,4.88,4.85,4.87,306164.0,4.1624,4.1796,4.1539,4.171,306164.0
2017-11-29 11:05:00,4.87,4.87,4.86,4.87,101468.0,4.171,4.171,4.1624,4.171,101468.0
2017-11-29 11:10:00,4.86,4.87,4.86,4.87,127448.0,4.1624,4.171,4.1624,4.171,127448.0
2017-11-29 11:15:00,4.87,4.88,4.86,4.88,189668.0,4.171,4.1796,4.1624,4.1796,189668.0
2017-11-29 11:20:00,4.88,4.88,4.87,4.87,188684.0,4.1796,4.1796,4.171,4.171,188684.0
2017-11-29 11:25:00,4.87,4.89,4.87,4.88,195632.0,4.171,4.1881,4.171,4.1796,195632.0
2017-11-29 11:30:00,4.88,4.92,4.88,4.92,343032.0,4.1796,4.2138,4.1796,4.2138,343032.0
2017-11-29 11:35:00,4.92,4.92,4.9,4.91,144616.0,4.2138,4.2138,4.1967,4.2053,144616.0
2017-11-29 11:40:00,4.91,4.92,4.9,4.9,197040.0,4.2053,4.2138,4.1967,4.1967,197040.0
2017-11-29 11:45:00,4.9,4.9,4.88,4.88,194556.0,4.1967,4.1967,4.1796,4.1796,194556.0
2017-11-29 11:50:00,4.88,4.9,4.88,4.9,195332.0,4.1796,4.1967,4.1796,4.1967,195332.0
2017-11-29 11:55:00,4.9,4.9,4.88,4.89,288296.0,4.1967,4.1967,4.1796,4.1881,288296.0
2017-11-29 12:00:00,4.89,4.89,4.88,4.88,247700.0,4.1881,4.1881,4.1796,4.1796,247700.0
2017-11-29 12:05:00,4.88,4.89,4.88,4.89,183988.0,4.1796,4.1881,4.1796,4.1881,183988.0
2017-11-29 12:10:00,4.89,4.89,4.88,4.89,159904.0,4.1881,4.1881,4.1796,4.1881,159904.0
2017-11-29 12:15:00,4.89,4.89,4.88,4.88,127592.0,4.1881,4.1881,4.1796,4.1796,127592.0
2017-11-29 12:20:00,4.88,4.88,4.87,4.87,114736.0,4.1796,4.1796,4.171,4.171,114736.0
2017-11-29 12:25:00,4.88,4.89,4.87,4.89,132644.0,4.1796,4.1881,4.171,4.1881,132644.0
2017-11-29 12:30:00,4.89,4.89,4.88,4.89,129764.0,4.1881,4.1881,4.1796,4.1881,129764.0
2017-11-29 12:35:00,4.89,4.9,4.89,4.89,137228.0,4.1881,4.1967,4.1881,4.1881,137228.0
2017-11-29 12:40:00,4.89,4.9,4.89,4.89,100632.0,4.1881,4.1967,4.1881,4.1881,100632.0
2017-11-29 12:45:00,4.89,4.9,4.89,4.9,124316.0,4.1881,4.1967,4.1881,4.1967,124316.0
2017-11-29 12:50:00,4.9,4.92,4.9,4.92,141628.0,4.1967,4.2138,4.1967,4.2138,141628.0
2017-11-29 12:55:00,4.92,4.92,4.92,4.92,138384.0,4.2138,4.2138,4.2138,4.2138,138384.0
2017-11-29 13:00:00,4.92,4.92,4.9,4.91,104132.0,4.2138,4.2138,4.1967,4.2053,104132.0
2017-11-29 13:05:00,4.91,4.91,4.9,4.9,140716.0,4.2053,4.2053,4.1967,4.1967,140716.0
2017-11-29 13:10:00,4.9,4.9,4.89,4.89,107836.0,4.1967,4.1967,4.1881,4.1881,107836.0
2017-11-29 13:15:00,4.89,4.9,4.88,4.88,160108.0,4.1881,4.1967,4.1796,4.1796,160108.0
2017-11-29 13:20:00,4.88,4.89,4.87,4.88,138764.0,4.1796,4.1881,4.171,4.1796,138764.0
2017-11-29 13:25:00,4.88,4.9,4.88,4.89,125992.0,4.1796,4.1967,4.1796,4.1881,125992.0
2017-11-29 13:30:00,4.89,4.9,4.89,4.89,98932.0,4.1881,4.1967,4.1881,4.1881,98932.0
2017-11-29 13:35:00,4.89,4.89,4.88,4.88,115488.0,4.1881,4.1881,4.1796,4.1796,115488.0
2017-11-29 13:40:00,4.88,4.88,4.88,4.88,93924.0,4.1796,4.1796,4.1796,4.1796,93924.0
2017-11-29 13:45:00,4.88,4.89,4.87,4.89,120520.0,4.1796,4.1881,4.171,4.1881,120520.0
2017-11-29 13:50:00,4.89,4.89,4.88,4.89,79192.0,4.1881,4.1881,4.1796,4.1881,79192.0
2017-11-29 13:55:00,4.89,4.89,4.88,4.88,104956.0,4.1881,4.1881,4.1796,4.1796,104956.0
2017-11-29 14:00:00,4.88,4.9,4.88,4.89,175876.0,4.1796,4.1967,4.1796,4.1881,175876.0
2017-11-29 14:05:00,4.89,4.91,4.89,4.9,250604.0,4.1881,4.2053,4.1881,4.1967,250604.0
2017-11-29 14:10:00,4.9,4.9,4.9,4.9,206900.0,4.1967,4.1967,4.1967,4.1967,206900.0
2017-11-29 14:15:00,4.9,4.91,4.89,4.9,121124.0,4.1967,4.2053,4.1881,4.1967,121124.0
2017-11-29 14:20:00,4.9,4.9,4.89,4.9,323184.0,4.1967,4.1967,4.1881,4.1967,323184.0
2017-11-29 14:25:00,4.9,4.9,4.9,4.9,123068.0,4.1967,4.1967,4.1967,4.1967,123068.0
2017-11-29 14:30:00,4.9,4.91,4.9,4.9,128612.0,4.1967,4.2053,4.1967,4.1967,128612.0
2017-11-29 14:35:00,4.9,4.9,4.89,4.9,121084.0,4.1967,4.1967,4.1881,4.1967,121084.0
2017-11-29 14:40:00,4.9,4.91,4.89,4.9,380156.0,4.1967,4.2053,4.1881,4.1967,380156.0
2017-11-29 14:45:00,4.9,4.91,4.9,4.9,168696.0,4.1967,4.2053,4.1967,4.1967,168696.0
2017-11-29 14:50:00,4.9,4.91,4.9,4.9,100904.0,4.1967,4.2053,4.1967,4.1967,100904.0
2017-11-29 14:55:00,4.9,4.91,4.89,4.89,323288.0,4.1967,4.2053,4.1881,4.1881,323288.0
2017-11-29 15:00:00,4.9,4.9,4.88,4.89,269604.0,4.1967,4.1967,4.1796,4.1881,269604.0
2017-11-29 15:05:00,4.89,4.9,4.88,4.89,178668.0,4.1881,4.1967,4.1796,4.1881,178668.0
2017-11-29 15:10:00,4.88,4.89,4.88,4.88,159220.0,4.1796,4.1881,4.1796,4.1796,159220.0
2017-11-29 15:15:00,4.88,4.89,4.86,4.86,638064.0,4.1796,4.1881,4.1624,4.1624,638064.0
2017-11-29 15:20:00,4.86,4.86,4.84,4.84,830024.0,4.1624,4.1624,4.1453,4.1453,830024.0
2017-11-29 15:25:00,4.84,4.85,4.82,4.82,874328.0,4.1453,4.1539,4.1282,4.1282,874328.0
2017-11-29 15:30:00,4.82,4.83,4.82,4.83,680744.0,4.1282,4.1368,4.1282,4.1368,680744.0
2017-11-29 15:35:00,4.83,4.84,4.83,4.84,243236.0,4.1368,4.1453,4.1368,4.1453,243236.0
2017-11-29 15:40:00,4.84,4.86,4.84,4.86,643736.0,4.1453,4.1624,4.1453,4.1624,643736.0
2017-11-29 15:45:00,4.86,4.86,4.84,4.85,496564.0,4.1624,4.1624,4.1453,4.1539,496564.0
2017-11-29 15:50:00,4.85,4.86,4.85,4.86,561372.0,4.1539,4.1624,4.1539,4.1624,561372.0
2017-11-29 15:55:00,4.86,4.89,4.86,4.88,4056932.0,4.1624,4.1881,4.1624,4.1796,4056932.0
2017-11-30 09:30:00,4.81,4.83,4.77,4.81,782648.0,4.2031,4.2206,4.1682,4.2031,782648.0
2017-11-30 09:35:00,4.81,4.84,4.8,4.81,476340.0,4.2031,4.2293,4.1944,4.2031,476340.0
2017-11-30 09:40:00,4.82,4.82,4.78,4.8,988468.0,4.2119,4.2119,4.1769,4.1944,988468.0
2017-11-30 09:45:00,4.8,4.8,4.75,4.77,654624.0,4.1944,4.1944,4.1507,4.1682,654624.0
2017-11-30 09:50:00,4.77,4.79,4.77,4.79,272476.0,4.1682,4.1856,4.1682,4.1856,272476.0
2017-11-30 09:55:00,4.79,4.82,4.79,4.81,208184.0,4.1856,4.2119,4.1856,4.2031,208184.0
2017-11-30 10:00:00,4.8,4.81,4.79,4.79,116200.0,4.1944,4.2031,4.1856,4.1856,116200.0
2017-11-30 10:05:00,4.79,4.82,4.79,4.81,201196.0,4.1856,4.2119,4.1856,4.2031,201196.0
2017-11-30 10:10:00,4.81,4.83,4.81,4.81,239232.0,4.2031,4.2206,4.2031,4.2031,239232.0
2017-11-30 10:15:00,4.81,4.81,4.79,4.79,164912.0,4.2031,4.2031,4.1856,4.1856,164912.0
2017-11-30 10:20:00,4.79,4.8,4.78,4.78,233368.0,4.1856,4.1944,4.1769,4.1769,233368.0
2017-11-30 10:25:00,4.78,4.79,4.78,4.79,157404.0,4.1769,4.1856,4.1769,4.1856,157404.0
2017-11-30 10:30:00,4.79,4.79,4.76,4.76,201660.0,4.1856,4.1856,4.1594,4.1594,201660.0
2017-11-30 10:35:00,4.76,4.76,4.75,4.75,377032.0,4.1594,4.1594,4.1507,4.1507,377032.0
2017-11-30 10:40:00,4.75,4.78,4.74,4.78,164244.0,4.1507,4.1769,4.1419,4.1769,164244.0
2017-11-30 10:45:00,4.78,4.78,4.75,4.76,139940.0,4.1769,4.1769,4.1507,4.1594,139940.0
2017-11-30 10:50:00,4.76,4.77,4.75,4.76,127436.0,4.1594,4.1682,4.1507,4.1594,127436.0
2017-11-30 10:55:00,4.76,4.79,4.76,4.79,331772.0,4.1594,4.1856,4.1594,4.1856,331772.0
2017-11-30 11:00:00,4.79,4.81,4.78,4.81,163332.0,4.1856,4.2031,4.1769,4.2031,163332.0
2017-11-30 11:05:00,4.8,4.82,4.8,4.81,99984.0,4.1944,4.2119,4.1944,4.2031,99984.0
2017-11-30 11:10:00,4.81,4.82,4.8,4.81,122364.0,4.2031,4.2119,4.1944,4.2031,122364.0
2017-11-30 11:15:00,4.81,4.81,4.8,4.81,121888.0,4.2031,4.2031,4.1944,4.2031,121888.0
2017-11-30 11:20:00,4.8,4.81,4.79,4.8,82348.0,4.1944,4.2031,4.1856,4.1944,82348.0
2017-11-30 11:25:00,4.8,4.8,4.79,4.79,67880.0,4.1944,4.1944,4.1856,4.1856,67880.0
2017-11-30 11:30:00,4.79,4.8,4.79,4.8,102004.0,4.1856,4.1944,4.1856,4.1944,102004.0
2017-11-30 11:35:00,4.79,4.8,4.79,4.79,56800.0,4.1856,4.1944,4.1856,4.1856,56800.0
2017-11-30 11:40:00,4.8,4.8,4.78,4.79,265932.0,4.1944,4.1944,4.1769,4.1856,265932.0
2017-11-30 11:45:00,4.79,4.79,4.79,4.79,76144.0,4.1856,4.1856,4.1856,4.1856,76144.0
2017-11-30 11:50:00,4.79,4.8,4.78,4.79,100884.0,4.1856,4.1944,4.1769,4.1856,100884.0
2017-11-30 11:55:00,4.79,4.8,4.78,4.78,95884.0,4.1856,4.1944,4.1769,4.1769,95884.0
2017-11-30 12:00:00,4.79,4.8,4.78,4.79,73992.0,4.1856,4.1944,4.1769,4.1856,73992.0
2017-11-30 12:05:00,4.78,4.79,4.78,4.79,85872.0,4.1769,4.1856,4.1769,4.1856,85872.0
2017-11-30 12:10:00,4.78,4.79,4.78,4.79,95496.0,4.1769,4.1856,4.1769,4.1856,95496.0
2017-11-30 12:15:00,4.79,4.8,4.79,4.8,84240.0,4.1856,4.1944,4.1856,4.1944,84240.0
2017-11-30 12:20:00,4.8,4.8,4.79,4.8,58168.0,4.1944,4.1944,4.1856,4.1944,58168.0
2017-11-30 12:25:00,4.8,4.8,4.79,4.79,62044.0,4.1944,4.1944,4.1856,4.1856,62044.0
2017-11-30 12:30:00,4.79,4.8,4.79,4.8,93724.0,4.1856,4.1944,4.1856,4.1944,93724.0
2017-11-30 12:35:00,4.79,4.81,4.79,4.8,110764.0,4.1856,4.2031,4.1856,4.1944,110764.0
2017-11-30 12:40:00,4.8,4.8,4.79,4.8,57600.0,4.1944,4.1944,4.1856,4.1944,57600.0
2017-11-30 12:45:00,4.8,4.81,4.8,4.8,100676.0,4.1944,4.2031,4.1944,4.1944,100676.0
2017-11-30 12:50:00,4.8,4.8,4.79,4.8,62708.0,4.1944,4.1944,4.1856,4.1944,62708.0
2017-11-30 12:55:00,4.8,4.8,4.79,4.79,72180.0,4.1944,4.1944,4.1856,4.1856,72180.0
2017-11-30 13:00:00,4.79,4.8,4.79,4.8,68124.0,4.1856,4.1944,4.1856,4.1944,68124.0
2017-11-30 13:05:00,4.8,4.8,4.79,4.79,71388.0,4.1944,4.1944,4.1856,4.1856,71388.0
2017-11-30 13:10:00,4.79,4.79,4.78,4.78,59916.0,4.1856,4.1856,4.1769,4.1769,59916.0
2017-11-30 13:15:00,4.78,4.79,4.78,4.79,142232.0,4.1769,4.1856,4.1769,4.1856,142232.0
2017-11-30 13:20:00,4.79,4.79,4.79,4.79,87408.0,4.1856,4.1856,4.1856,4.1856,87408.0
2017-11-30 13:25:00,4.79,4.81,4.79,4.8,127392.0,4.1856,4.2031,4.1856,4.1944,127392.0
2017-11-30 13:30:00,4.8,4.81,4.79,4.8,72784.0,4.1944,4.2031,4.1856,4.1944,72784.0
2017-11-30 13:35:00,4.8,4.8,4.79,4.8,97264.0,4.1944,4.1944,4.1856,4.1944,97264.0
2017-11-30 13:40:00,4.8,4.8,4.79,4.8,189192.0,4.1944,4.1944,4.1856,4.1944,189192.0
2017-11-30 13:45:00,4.8,4.8,4.79,4.79,62476.0,4.1944,4.1944,4.1856,4.1856,62476.0
2017-11-30 13:50:00,4.8,4.8,4.79,4.8,285708.0,4.1944,4.1944,4.1856,4.1944,285708.0
2017-11-30 13:55:00,4.8,4.8,4.8,4.8,147712.0,4.1944,4.1944,4.1944,4.1944,147712.0
2017-11-30 14:00:00,4.8,4.81,4.8,4.8,84568.0,4.1944,4.2031,4.1944,4.1944,84568.0
2017-11-30 14:05:00,4.8,4.8,4.79,4.79,130168.0,4.1944,4.1944,4.1856,4.1856,130168.0
2017-11-30 14:10:00,4.79,4.8,4.79,4.8,70600.0,4.1856,4.1944,4.1856,4.1944,70600.0
2017-11-30 14:15:00,4.8,4.8,4.79,4.8,79804.0,4.1944,4.1944,4.1856,4.1944,79804.0
2017-11-30 14:20:00,4.8,4.8,4.79,4.8,105312.0,4.1944,4.1944,4.1856,4.1944,105312.0
2017-11-30 14:25:00,4.8,4.8,4.79,4.8,106040.0,4.1944,4.1944,4.1856,4.1944,106040.0
2017-11-30 14:30:00,4.8,4.8,4.78,4.79,390952.0,4.1944,4.1944,4.1769,4.1856,390952.0
2017-11-30 14:35:00,4.79,4.79,4.76,4.76,165940.0,4.1856,4.1856,4.1594,4.1594,165940.0
2017-11-30 14:40:00,4.76,4.76,4.75,4.76,189168.0,4.1594,4.1594,4.1507,4.1594,189168.0
2017-11-30 14:45:00,4.75,4.76,4.75,4.75,179716.0,4.1507,4.1594,4.1507,4.1507,179716.0
2017-11-30 14:50:00,4.75,4.76,4.75,4.76,164972.0,4.1507,4.1594,4.1507,4.1594,164972.0
2017-11-30 14:55:00,4.76,4.77,4.75,4.76,117032.0,4.1594,4.1682,4.1507,4.1594,117032.0
2017-11-30 15:00:00,4.76,4.76,4.74,4.74,476180.0,4.1594,4.1594,4.1419,4.1419,476180.0
2017-11-30 15:05:00,4.74,4.75,4.73,4.74,281344.0,4.1419,4.1507,4.1332,4.1419,281344.0
2017-11-30 15:10:00,4.74,4.74,4.73,4.73,315916.0,4.1419,4.1419,4.1332,4.1332,315916.0
2017-11-30 15:15:00,4.73,4.73,4.72,4.72,268768.0,4.1332,4.1332,4.1245,4.1245,268768.0
2017-11-30 15:20:00,4.72,4.72,4.71,4.72,347684.0,4.1245,4.1245,4.1157,4.1245,347684.0
2017-11-30 15:25:00,4.72,4.72,4.71,4.71,255280.0,4.1245,4.1245,4.1157,4.1157,255280.0
2017-11-30 15:30:00,4.72,4.72,4.7,4.7,382012.0,4.1245,4.1245,4.107,4.107,382012.0
2017-11-30 15:35:00,4.7,4.71,4.69,4.69,486452.0,4.107,4.1157,4.0983,4.0983,486452.0
2017-11-30 15:40:00,4.69,4.69,4.68,4.68,733036.0,4.0983,4.0983,4.0895,4.0895,733036.0
2017-11-30 15:45:00,4.68,4.71,4.68,4.7,481944.0,4.0895,4.1157,4.0895,4.107,481944.0
2017-11-30 15:50:00,4.7,4.71,4.7,4.7,395060.0,4.107,4.1157,4.107,4.107,395060.0
2017-11-30 15:55:00,4.7,4.71,4.68,4.69,1734872.0,4.107,4.1157,4.0895,4.0983,1734872.0
2017-12-01 09:30:00,4.7,4.71,4.62,4.62,321840.0,4.107,4.1157,4.0371,4.0371,321840.0
2017-12-01 09:35:00,4.62,4.66,4.62,4.66,211876.0,4.0371,4.072,4.0371,4.072,211876.0
2017-12-01 09:40:00,4.66,4.7,4.66,4.68,240024.0,4.072,4.107,4.072,4.0895,240024.0
2017-12-01 09:45:00,4.69,4.75,4.67,4.74,215128.0,4.0983,4.1507,4.0808,4.1419,215128.0
2017-12-01 09:50:00,4.74,4.74,4.71,4.72,71856.0,4.1419,4.1419,4.1157,4.1245,71856.0
2017-12-01 09:55:00,4.73,4.73,4.71,4.72,264980.0,4.1332,4.1332,4.1157,4.1245,264980.0
2017-12-01 10:00:00,4.72,4.72,4.71,4.72,241328.0,4.1245,4.1245,4.1157,4.1245,241328.0
2017-12-01 10:05:00,4.72,4.74,4.72,4.73,182344.0,4.1245,4.1419,4.1245,4.1332,182344.0
2017-12-01 10:10:00,4.73,4.75,4.73,4.74,203904.0,4.1332,4.1507,4.1332,4.1419,203904.0
2017-12-01 10:15:00,4.74,4.74,4.72,4.72,106176.0,4.1419,4.1419,4.1245,4.1245,106176.0
2017-12-01 10:20:00,4.72,4.76,4.72,4.74,332420.0,4.1245,4.1594,4.1245,4.1419,332420.0
2017-12-01 10:25:00,4.74,4.74,4.73,4.74,87224.0,4.1419,4.1419,4.1332,4.1419,87224.0
2017-12-01 10:30:00,4.74,4.76,4.74,4.75,228868.0,4.1419,4.1594,4.1419,4.1507,228868.0
2017-12-01 10:35:00,4.75,4.77,4.74,4.76,264276.0,4.1507,4.1682,4.1419,4.1594,264276.0
2017-12-01 10:40:00,4.76,4.77,4.75,4.75,485392.0,4.1594,4.1682,4.1507,4.1507,485392.0
2017-12-01 10:45:00,4.76,4.77,4.75,4.76,123884.0,4.1594,4.1682,4.1507,4.1594,123884.0
2017-12-01 10:50:00,4.76,4.76,4.74,4.74,96732.0,4.1594,4.1594,4.1419,4.1419,96732.0
2017-12-01 10:55:00,4.74,4.75,4.74,4.74,93696.0,4.1419,4.1507,4.1419,4.1419,93696.0
2017-12-01 11:00:00,4.74,4.74,4.73,4.73,127552.0,4.1419,4.1419,4.1332,4.1332,127552.0
2017-12-01 11:05:00,4.73,4.74,4.71,4.72,334592.0,4.1332,4.1419,4.1157,4.1245,334592.0
2017-12-01 11:10:00,4.72,4.72,4.66,4.68,316620.0,4.1245,4.1245,4.072,4.0895,316620.0
2017-12-01 11:15:00,4.68,4.7,4.68,4.7,120584.0,4.0895,4.107,4.0895,4.107,120584.0
2017-12-01 11:20:00,4.7,4.7,4.66,4.66,86152.0,4.107,4.107,4.072,4.072,86152.0
2017-12-01 11:25:00,4.66,4.67,4.66,4.66,142736.0,4.072,4.0808,4.072,4.072,142736.0
2017-12-01 11:30:00,4.67,4.69,4.65,4.68,172592.0,4.0808,4.0983,4.0633,4.0895,172592.0
2017-12-01 11:35:00,4.68,4.73,4.68,4.72,159988.0,4.0895,4.1332,4.0895,4.1245,159988.0
2017-12-01 11:40:00,4.72,4.73,4.7,4.71,105392.0,4.1245,4.1332,4.107,4.1157,105392.0
2017-12-01 11:45:00,4.71,4.71,4.69,4.7,110468.0,4.1157,4.1157,4.0983,4.107,110468.0
2017-12-01 11:50:00,4.7,4.72,4.69,4.71,112348.0,4.107,4.1245,4.0983,4.1157,112348.0
2017-12-01 11:55:00,4.71,4.74,4.69,4.74,117240.0,4.1157,4.1419,4.0983,4.1419,117240.0
2017-12-01 12:00:00,4.75,4.75,4.73,4.75,156328.0,4.1507,4.1507,4.1332,4.1507,156328.0
2017-12-01 12:05:00,4.75,4.79,4.72,4.74,947616.0,4.1507,4.1856,4.1245,4.1419,947616.0
2017-12-01 12:10:00,4.74,4.74,4.73,4.74,84932.0,4.1419,4.1419,4.1332,4.1419,84932.0
2017-12-01 12:15:00,4.74,4.74,4.72,4.72,422448.0,4.1419,4.1419,4.1245,4.1245,422448.0
2017-12-01 12:20:00,4.72,4.73,4.7,4.71,119256.0,4.1245,4.1332,4.107,4.1157,119256.0
2017-12-01 12:25:00,4.71,4.71,4.7,4.7,82996.0,4.1157,4.1157,4.107,4.107,82996.0
2017-12-01 12:30:00,4.7,4.73,4.7,4.72,242928.0,4.107,4.1332,4.107,4.1245,242928.0
2017-12-01 12:35:00,4.72,4.74,4.72,4.74,173440.0,4.1245,4.1419,4.1245,4.1419,173440.0
2017-12-01 12:40:00,4.73,4.75,4.73,4.74,70404.0,4.1332,4.1507,4.1332,4.1419,70404.0
2017-12-01 12:45:00,4.74,4.76,4.73,4.75,78044.0,4.1419,4.1594,4.1332,4.1507,78044.0
2017-12-01 12:50:00,4.75,4.76,4.75,4.75,91024.0,4.1507,4.1594,4.1507,4.1507,91024.0
2017-12-01 12:55:00,4.75,4.76,4.74,4.76,125556.0,4.1507,4.1594,4.1419,4.1594,125556.0
2017-12-01 13:00:00,4.76,4.77,4.75,4.76,92200.0,4.1594,4.1682,4.1507,4.1594,92200.0
2017-12-01 13:05:00,4.76,4.76,4.76,4.76,41952.0,4.1594,4.1594,4.1594,4.1594,41952.0
2017-12-01 13:10:00,4.76,4.76,4.75,4.75,89220.0,4.1594,4.1594,4.1507,4.1507,89220.0
2017-12-01 13:15:00,4.75,4.76,4.75,4.76,124164.0,4.1507,4.1594,4.1507,4.1594,124164.0
2017-12-01 13:20:00,4.76,4.76,4.74,4.74,85536.0,4.1594,4.1594,4.1419,4.1419,85536.0
2017-12-01 13:25:00,4.74,4.75,4.74,4.74,45756.0,4.1419,4.1507,4.1419,4.1419,45756.0
2017-12-01 13:30:00,4.74,4.76,4.74,4.76,94864.0,4.1419,4.1594,4.1419,4.1594,94864.0
2017-12-01 13:35:00,4.76,4.77,4.76,4.76,71068.0,4.1594,4.1682,4.1594,4.1594,71068.0
2017-12-01 13:40:00,4.76,4.76,4.75,4.75,60284.0,4.1594,4.1594,4.1507,4.1507,60284.0
2017-12-01 13:45:00,4.75,4.75,4.74,4.75,56584.0,4.1507,4.1507,4.1419,4.1507,56584.0
2017-12-01 13:50:00,4.75,4.75,4.74,4.74,101532.0,4.1507,4.1507,4.1419,4.1419,101532.0
2017-12-01 13:55:00,4.74,4.75,4.74,4.74,53904.0,4.1419,4.1507,4.1419,4.1419,53904.0
2017-12-01 14:00:00,4.74,4.75,4.74,4.75,47152.0,4.1419,4.1507,4.1419,4.1507,47152.0
2017-12-01 14:05:00,4.75,4.75,4.74,4.75,46792.0,4.1507,4.1507,4.1419,4.1507,46792.0
2017-12-01 14:10:00,4.75,4.75,4.74,4.74,45392.0,4.1507,4.1507,4.1419,4.1419,45392.0
2017-12-01 14:15:00,4.74,4.75,4.74,4.75,64576.0,4.1419,4.1507,4.1419,4.1507,64576.0
2017-12-01 14:20:00,4.75,4.76,4.75,4.76,53052.0,4.1507,4.1594,4.1507,4.1594,53052.0
2017-12-01 14:25:00,4.76,4.77,4.75,4.76,85228.0,4.1594,4.1682,4.1507,4.1594,85228.0
2017-12-01 14:30:00,4.76,4.77,4.76,4.77,23600.0,4.1594,4.1682,4.1594,4.1682,23600.0
2017-12-01 14:35:00,4.77,4.77,4.74,4.75,425788.0,4.1682,4.1682,4.1419,4.1507,425788.0
2017-12-01 14:40:00,4.75,4.75,4.74,4.74,35456.0,4.1507,4.1507,4.1419,4.1419,35456.0
2017-12-01 14:45:00,4.74,4.74,4.73,4.74,86528.0,4.1419,4.1419,4.1332,4.1419,86528.0
2017-12-01 14:50:00,4.74,4.74,4.74,4.74,41412.0,4.1419,4.1419,4.1419,4.1419,41412.0
2017-12-01 14:55:00,4.74,4.74,4.74,4.74,105476.0,4.1419,4.1419,4.1419,4.1419,105476.0
2017-12-01 15:00:00,4.74,4.74,4.73,4.73,91952.0,4.1419,4.1419,4.1332,4.1332,91952.0
2017-12-01 15:05:00,4.73,4.73,4.73,4.73,78108.0,4.1332,4.1332,4.1332,4.1332,78108.0
2017-12-01 15:10:00,4.73,4.74,4.73,4.74,114376.0,4.1332,4.1419,4.1332,4.1419,114376.0
2017-12-01 15:15:00,4.74,4.74,4.72,4.72,76428.0,4.1419,4.1419,4.1245,4.1245,76428.0
2017-12-01 15:20:00,4.72,4.73,4.72,4.72,105304.0,4.1245,4.1332,4.1245,4.1245,105304.0
2017-12-01 15:25:00,4.72,4.73,4.72,4.72,123080.0,4.1245,4.1332,4.1245,4.1245,123080.0
2017-12-01 15:30:00,4.72,4.73,4.7,4.71,355536.0,4.1245,4.1332,4.107,4.1157,355536.0
2017-12-01 15:35:00,4.71,4.71,4.7,4.7,290452.0,4.1157,4.1157,4.107,4.107,290452.0
2017-12-01 15:40:00,4.7,4.7,4.7,4.7,397352.0,4.107,4.107,4.107,4.107,397352.0
2017-12-01 15:45:00,4.7,4.7,4.68,4.68,526348.0,4.107,4.107,4.0895,4.0895,526348.0
2017-12-01 15:50:00,4.68,4.69,4.68,4.68,390800.0,4.0895,4.0983,4.0895,4.0895,390800.0
2017-12-01 15:55:00,4.68,4.7,4.68,4.69,865296.0,4.0895,4.107,4.0895,4.0983,865296.0
2017-12-04 09:30:00,4.76,4.81,4.75,4.81,257300.0,4.1594,4.2031,4.1507,4.2031,257300.0
2017-12-04 09:35:00,4.81,4.83,4.81,4.81,246732.0,4.2031,4.2206,4.2031,4.2031,246732.0
2017-12-04 09:40:00,4.82,4.83,4.81,4.82,236556.0,4.2119,4.2206,4.2031,4.2119,236556.0
2017-12-04 09:45:00,4.82,4.84,4.82,4.82,334068.0,4.2119,4.2293,4.2119,4.2119,334068.0
2017-12-04 09:50:00,4.82,4.83,4.8,4.83,228744.0,4.2119,4.2206,4.1944,4.2206,228744.0
2017-12-04 09:55:00,4.83,4.84,4.82,4.84,179788.0,4.2206,4.2293,4.2119,4.2293,179788.0
2017-12-04 10:00:00,4.84,4.88,4.84,4.88,274396.0,4.2293,4.2643,4.2293,4.2643,274396.0
2017-12-04 10:05:00,4.88,4.88,4.86,4.86,250572.0,4.2643,4.2643,4.2468,4.2468,250572.0
2017-12-04 10:10:00,4.86,4.88,4.86,4.87,413500.0,4.2468,4.2643,4.2468,4.2555,413500.0
2017-12-04 10:15:00,4.87,4.92,4.87,4.92,395332.0,4.2555,4.2992,4.2555,4.2992,395332.0
2017-12-04 10:20:00,4.91,4.92,4.9,4.92,211252.0,4.2905,4.2992,4.2818,4.2992,211252.0
2017-12-04 10:25:00,4.92,4.94,4.91,4.93,319036.0,4.2992,4.3167,4.2905,4.308,319036.0
2017-12-04 10:30:00,4.93,4.96,4.93,4.96,473792.0,4.308,4.3342,4.308,4.3342,473792.0
2017-12-04 10:35:00,4.96,4.96,4.93,4.94,323324.0,4.3342,4.3342,4.308,4.3167,323324.0
2017-12-04 10:40:00,4.94,4.95,4.93,4.93,297092.0,4.3167,4.3255,4.308,4.308,297092.0
2017-12-04 10:45:00,4.93,4.96,4.93,4.95,221772.0,4.308,4.3342,4.308,4.3255,221772.0
2017-12-04 10:50:00,4.96,4.96,4.93,4.93,391304.0,4.3342,4.3342,4.308,4.308,391304.0
2017-12-04 10:55:00,4.93,4.93,4.92,4.92,524348.0,4.308,4.308,4.2992,4.2992,524348.0
2017-12-04 11:00:00,4.92,4.94,4.92,4.93,258972.0,4.2992,4.3167,4.2992,4.308,258972.0
2017-12-04 11:05:00,4.93,4.94,4.92,4.93,221020.0,4.308,4.3167,4.2992,4.308,221020.0
2017-12-04 11:10:00,4.93,4.93,4.91,4.91,267168.0,4.308,4.308,4.2905,4.2905,267168.0
2017-12-04 11:15:00,4.91,4.92,4.9,4.91,256460.0,4.2905,4.2992,4.2818,4.2905,256460.0
2017-12-04 11:20:00,4.91,4.93,4.91,4.93,114120.0,4.2905,4.308,4.2905,4.308,114120.0
2017-12-04 11:25:00,4.93,4.94,4.93,4.93,83304.0,4.308,4.3167,4.308,4.308,83304.0
2017-12-04 11:30:00,4.93,4.96,4.93,4.96,138128.0,4.308,4.3342,4.308,4.3342,138128.0
2017-12-04 11:35:00,4.96,4.96,4.95,4.96,93076.0,4.3342,4.3342,4.3255,4.3342,93076.0
2017-12-04 11:40:00,4.96,4.97,4.95,4.96,165676.0,4.3342,4.3429,4.3255,4.3342,165676.0
2017-12-04 11:45:00,4.96,4.96,4.95,4.96,90752.0,4.3342,4.3342,4.3255,4.3342,90752.0
2017-12-04 11:50:00,4.96,4.96,4.93,4.93,117412.0,4.3342,4.3342,4.308,4.308,117412.0
2017-12-04 11:55:00,4.93,4.94,4.92,4.93,92176.0,4.308,4.3167,4.2992,4.308,92176.0
2017-12-04 12:00:00,4.93,4.93,4.92,4.93,66208.0,4.308,4.308,4.2992,4.308,66208.0
2017-12-04 12:05:00,4.93,4.94,4.93,4.93,59680.0,4.308,4.3167,4.308,4.308,59680.0
2017-12-04 12:10:00,4.94,4.94,4.93,4.93,80568.0,4.3167,4.3167,4.308,4.308,80568.0
2017-12-04 12:15:00,4.93,4.93,4.92,4.92,152324.0,4.308,4.308,4.2992,4.2992,152324.0
2017-12-04 12:20:00,4.93,4.93,4.92,4.92,59168.0,4.308,4.308,4.2992,4.2992,59168.0
2017-12-04 12:25:00,4.92,4.92,4.91,4.91,134024.0,4.2992,4.2992,4.2905,4.2905,134024.0
2017-12-04 12:30:00,4.91,4.92,4.9,4.92,52020.0,4.2905,4.2992,4.2818,4.2992,52020.0
2017-12-04 12:35:00,4.91,4.91,4.9,4.91,110760.0,4.2905,4.2905,4.2818,4.2905,110760.0
2017-12-04 12:40:00,4.91,4.91,4.9,4.91,44576.0,4.2905,4.2905,4.2818,4.2905,44576.0
2017-12-04 12:45:00,4.91,4.92,4.91,4.92,61216.0,4.2905,4.2992,4.2905,4.2992,61216.0
2017-12-04 12:50:00,4.92,4.93,4.91,4.91,125372.0,4.2992,4.308,4.2905,4.2905,125372.0
2017-12-04 12:55:00,4.91,4.92,4.91,4.92,81204.0,4.2905,4.2992,4.2905,4.2992,81204.0
2017-12-04 13:00:00,4.92,4.92,4.89,4.89,421476.0,4.2992,4.2992,4.273,4.273,421476.0
2017-12-04 13:05:00,4.89,4.89,4.88,4.89,171212.0,4.273,4.273,4.2643,4.273,171212.0
2017-12-04 13:10:00,4.89,4.89,4.87,4.88,130140.0,4.273,4.273,4.2555,4.2643,130140.0
2017-12-04 13:15:00,4.88,4.88,4.87,4.88,161716.0,4.2643,4.2643,4.2555,4.2643,161716.0
2017-12-04 13:20:00,4.88,4.88,4.88,4.88,109300.0,4.2643,4.2643,4.2643,4.2643,109300.0
2017-12-04 13:25:00,4.88,4.88,4.87,4.88,84364.0,4.2643,4.2643,4.2555,4.2643,84364.0
2017-12-04 13:30:00,4.88,4.88,4.87,4.88,169164.0,4.2643,4.2643,4.2555,4.2643,169164.0
2017-12-04 13:35:00,4.88,4.9,4.88,4.89,144052.0,4.2643,4.2818,4.2643,4.273,144052.0
2017-12-04 13:40:00,4.89,4.9,4.89,4.89,107992.0,4.273,4.2818,4.273,4.273,107992.0
2017-12-04 13:45:00,4.89,4.9,4.89,4.89,94532.0,4.273,4.2818,4.273,4.273,94532.0
2017-12-04 13:50:00,4.89,4.89,4.87,4.88,205484.0,4.273,4.273,4.2555,4.2643,205484.0
2017-12-04 13:55:00,4.88,4.89,4.88,4.88,95308.0,4.2643,4.273,4.2643,4.2643,95308.0
2017-12-04 14:00:00,4.88,4.89,4.87,4.87,104376.0,4.2643,4.273,4.2555,4.2555,104376.0
2017-12-04 14:05:00,4.87,4.88,4.87,4.87,120072.0,4.2555,4.2643,4.2555,4.2555,120072.0
2017-12-04 14:10:00,4.87,4.87,4.83,4.83,479876.0,4.2555,4.2555,4.2206,4.2206,479876.0
2017-12-04 14:15:00,4.83,4.83,4.8,4.81,587852.0,4.2206,4.2206,4.1944,4.2031,587852.0
2017-12-04 14:20:00,4.81,4.83,4.8,4.83,467856.0,4.2031,4.2206,4.1944,4.2206,467856.0
2017-12-04 14:25:00,4.83,4.84,4.82,4.82,314992.0,4.2206,4.2293,4.2119,4.2119,314992.0
2017-12-04 14:30:00,4.82,4.84,4.82,4.84,233612.0,4.2119,4.2293,4.2119,4.2293,233612.0
2017-12-04 14:35:00,4.84,4.86,4.84,4.85,118160.0,4.2293,4.2468,4.2293,4.2381,118160.0
2017-12-04 14:40:00,4.85,4.85,4.84,4.85,154592.0,4.2381,4.2381,4.2293,4.2381,154592.0
2017-12-04 14:45:00,4.85,4.85,4.85,4.85,52000.0,4.2381,4.2381,4.2381,4.2381,52000.0
2017-12-04 14:50:00,4.85,4.85,4.84,4.85,115004.0,4.2381,4.2381,4.2293,4.2381,115004.0
2017-12-04 14:55:00,4.85,4.85,4.85,4.85,69540.0,4.2381,4.2381,4.2381,4.2381,69540.0
2017-12-04 15:00:00,4.85,4.85,4.84,4.84,74480.0,4.2381,4.2381,4.2293,4.2293,74480.0
2017-12-04 15:05:00,4.84,4.85,4.84,4.85,119840.0,4.2293,4.2381,4.2293,4.2381,119840.0
2017-12-04 15:10:00,4.85,4.85,4.84,4.85,116028.0,4.2381,4.2381,4.2293,4.2381,116028.0
2017-12-04 15:15:00,4.85,4.85,4.84,4.85,111508.0,4.2381,4.2381,4.2293,4.2381,111508.0
2017-12-04 15:20:00,4.85,4.85,4.85,4.85,138164.0,4.2381,4.2381,4.2381,4.2381,138164.0
2017-12-04 15:25:00,4.85,4.86,4.85,4.86,95596.0,4.2381,4.2468,4.2381,4.2468,95596.0
2017-12-04 15:30:00,4.86,4.86,4.85,4.86,164936.0,4.2468,4.2468,4.2381,4.2468,164936.0
2017-12-04 15:35:00,4.86,4.86,4.85,4.85,118792.0,4.2468,4.2468,4.2381,4.2381,118792.0
2017-12-04 15:40:00,4.85,4.85,4.84,4.85,315136.0,4.2381,4.2381,4.2293,4.2381,315136.0
2017-12-04 15:45:00,4.85,4.85,4.84,4.85,172664.0,4.2381,4.2381,4.2293,4.2381,172664.0
2017-12-04 15:50:00,4.85,4.85,4.84,4.85,261424.0,4.2381,4.2381,4.2293,4.2381,261424.0
2017-12-04 15:55:00,4.85,4.85,4.84,4.85,700852.0,4.2381,4.2381,4.2293,4.2381,700852.0
2017-12-05 09:30:00,4.88,4.91,4.83,4.83,273380.0,4.2643,4.2905,4.2206,4.2206,273380.0
2017-12-05 09:35:00,4.84,4.87,4.84,4.84,314476.0,4.2293,4.2555,4.2293,4.2293,314476.0
2017-12-05 09:40:00,4.83,4.83,4.76,4.77,321188.0,4.2206,4.2206,4.1594,4.1682,321188.0
2017-12-05 09:45:00,4.77,4.77,4.74,4.75,297896.0,4.1682,4.1682,4.1419,4.1507,297896.0
2017-12-05 09:50:00,4.74,4.8,4.74,4.8,300252.0,4.1419,4.1944,4.1419,4.1944,300252.0
2017-12-05 09:55:00,4.8,4.8,4.77,4.78,115812.0,4.1944,4.1944,4.1682,4.1769,115812.0
2017-12-05 10:00:00,4.78,4.78,4.77,4.78,216040.0,4.1769,4.1769,4.1682,4.1769,216040.0
2017-12-05 10:05:00,4.78,4.78,4.76,4.77,172416.0,4.1769,4.1769,4.1594,4.1682,172416.0
2017-12-05 10:10:00,4.77,4.8,4.77,4.8,168484.0,4.1682,4.1944,4.1682,4.1944,168484.0
2017-12-05 10:15:00,4.8,4.8,4.78,4.78,122288.0,4.1944,4.1944,4.1769,4.1769,122288.0
2017-12-05 10:20:00,4.79,4.82,4.78,4.82,121972.0,4.1856,4.2119,4.1769,4.2119,121972.0
2017-12-05 10:25:00,4.81,4.81,4.8,4.81,136912.0,4.2031,4.2031,4.1944,4.2031,136912.0
2017-12-05 10:30:00,4.81,4.82,4.8,4.8,154404.0,4.2031,4.2119,4.1944,4.1944,154404.0
2017-12-05 10:35:00,4.8,4.81,4.8,4.8,127828.0,4.1944,4.2031,4.1944,4.1944,127828.0
2017-12-05 10:40:00,4.8,4.82,4.8,4.81,194252.0,4.1944,4.2119,4.1944,4.2031,194252.0
2017-12-05 10:45:00,4.81,4.81,4.79,4.8,157920.0,4.2031,4.2031,4.1856,4.1944,157920.0
2017-12-05 10:50:00,4.8,4.81,4.8,4.8,141492.0,4.1944,4.2031,4.1944,4.1944,141492.0
2017-12-05 10:55:00,4.8,4.81,4.79,4.81,109612.0,4.1944,4.2031,4.1856,4.2031,109612.0
2017-12-05 11:00:00,4.81,4.82,4.81,4.82,65416.0,4.2031,4.2119,4.2031,4.2119,65416.0
2017-12-05 11:05:00,4.82,4.82,4.81,4.81,106204.0,4.2119,4.2119,4.2031,4.2031,106204.0
2017-12-05 11:10:00,4.81,4.81,4.8,4.8,79336.0,4.2031,4.2031,4.1944,4.1944,79336.0
2017-12-05 11:15:00,4.8,4.82,4.8,4.82,61392.0,4.1944,4.2119,4.1944,4.2119,61392.0
2017-12-05 11:20:00,4.81,4.81,4.81,4.81,59932.0,4.2031,4.2031,4.2031,4.2031,59932.0
2017-12-05 11:25:00,4.81,4.83,4.81,4.82,112984.0,4.2031,4.2206,4.2031,4.2119,112984.0
2017-12-05 11:30:00,4.82,4.82,4.82,4.82,75024.0,4.2119,4.2119,4.2119,4.2119,75024.0
2017-12-05 11:35:00,4.82,4.83,4.82,4.83,122292.0,4.2119,4.2206,4.2119,4.2206,122292.0
2017-12-05 11:40:00,4.83,4.84,4.83,4.83,42376.0,4.2206,4.2293,4.2206,4.2206,42376.0
2017-12-05 11:45:00,4.84,4.84,4.84,4.84,79800.0,4.2293,4.2293,4.2293,4.2293,79800.0
2017-12-05 11:50:00,4.84,4.84,4.84,4.84,71732.0,4.2293,4.2293,4.2293,4.2293,71732.0
2017-12-05 11:55:00,4.84,4.85,4.84,4.85,100036.0,4.2293,4.2381,4.2293,4.2381,100036.0
2017-12-05 12:00:00,4.85,4.86,4.84,4.85,156232.0,4.2381,4.2468,4.2293,4.2381,156232.0
2017-12-05 12:05:00,4.85,4.85,4.81,4.81,184040.0,4.2381,4.2381,4.2031,4.2031,184040.0
2017-12-05 12:10:00,4.81,4.81,4.79,4.8,116316.0,4.2031,4.2031,4.1856,4.1944,116316.0
2017-12-05 12:15:00,4.8,4.82,4.79,4.82,71360.0,4.1944,4.2119,4.1856,4.2119,71360.0
2017-12-05 12:20:00,4.82,4.82,4.81,4.82,74532.0,4.2119,4.2119,4.2031,4.2119,74532.0
2017-12-05 12:25:00,4.82,4.82,4.8,4.8,82268.0,4.2119,4.2119,4.1944,4.1944,82268.0
2017-12-05 12:30:00,4.81,4.81,4.8,4.81,56276.0,4.2031,4.2031,4.1944,4.2031,56276.0
2017-12-05 12:35:00,4.81,4.81,4.8,4.8,52524.0,4.2031,4.2031,4.1944,4.1944,52524.0
2017-12-05 12:40:00,4.8,4.81,4.8,4.8,45176.0,4.1944,4.2031,4.1944,4.1944,45176.0
2017-12-05 12:45:00,4.81,4.81,4.8,4.81,50276.0,4.2031,4.2031,4.1944,4.2031,50276.0
2017-12-05 12:50:00,4.81,4.82,4.81,4.82,76408.0,4.2031,4.2119,4.2031,4.2119,76408.0
2017-12-05 12:55:00,4.81,4.83,4.81,4.83,127888.0,4.2031,4.2206,4.2031,4.2206,127888.0
2017-12-05 13:00:00,4.83,4.84,4.83,4.83,95444.0,4.2206,4.2293,4.2206,4.2206,95444.0
2017-12-05 13:05:00,4.83,4.83,4.82,4.82,66340.0,4.2206,4.2206,4.2119,4.2119,66340.0
2017-12-05 13:10:00,4.83,4.83,4.81,4.82,69700.0,4.2206,4.2206,4.2031,4.2119,69700.0
2017-12-05 13:15:00,4.82,4.83,4.82,4.83,165476.0,4.2119,4.2206,4.2119,4.2206,165476.0
2017-12-05 13:20:00,4.83,4.83,4.82,4.83,69788.0,4.2206,4.2206,4.2119,4.2206,69788.0
2017-12-05 13:25:00,4.83,4.83,4.82,4.82,85072.0,4.2206,4.2206,4.2119,4.2119,85072.0
2017-12-05 13:30:00,4.82,4.83,4.82,4.83,74580.0,4.2119,4.2206,4.2119,4.2206,74580.0
2017-12-05 13:35:00,4.83,4.83,4.81,4.81,54696.0,4.2206,4.2206,4.2031,4.2031,54696.0
2017-12-05 13:40:00,4.81,4.82,4.81,4.81,98720.0,4.2031,4.2119,4.2031,4.2031,98720.0
2017-12-05 13:45:00,4.81,4.81,4.8,4.81,89688.0,4.2031,4.2031,4.1944,4.2031,89688.0
2017-12-05 13:50:00,4.81,4.81,4.8,4.8,40428.0,4.2031,4.2031,4.1944,4.1944,40428.0
2017-12-05 13:55:00,4.8,4.81,4.8,4.81,50884.0,4.1944,4.2031,4.1944,4.2031,50884.0
2017-12-05 14:00:00,4.81,4.83,4.81,4.83,131156.0,4.2031,4.2206,4.2031,4.2206,131156.0
2017-12-05 14:05:00,4.83,4.83,4.82,4.83,45236.0,4.2206,4.2206,4.2119,4.2206,45236.0
2017-12-05 14:10:00,4.83,4.83,4.82,4.83,97396.0,4.2206,4.2206,4.2119,4.2206,97396.0
2017-12-05 14:15:00,4.83,4.83,4.82,4.82,97896.0,4.2206,4.2206,4.2119,4.2119,97896.0
2017-12-05 14:20:00,4.82,4.83,4.82,4.82,188848.0,4.2119,4.2206,4.2119,4.2119,188848.0
2017-12-05 14:25:00,4.82,4.82,4.81,4.81,98296.0,4.2119,4.2119,4.2031,4.2031,98296.0
2017-12-05 14:30:00,4.81,4.81,4.8,4.8,52264.0,4.2031,4.2031,4.1944,4.1944,52264.0
2017-12-05 14:35:00,4.8,4.8,4.79,4.8,170040.0,4.1944,4.1944,4.1856,4.1944,170040.0
2017-12-05 14:40:00,4.8,4.82,4.8,4.82,177160.0,4.1944,4.2119,4.1944,4.2119,177160.0
2017-12-05 14:45:00,4.82,4.83,4.81,4.83,190632.0,4.2119,4.2206,4.2031,4.2206,190632.0
2017-12-05 14:50:00,4.83,4.84,4.83,4.84,125120.0,4.2206,4.2293,4.2206,4.2293,125120.0
2017-12-05 14:55:00,4.84,4.84,4.83,4.84,113112.0,4.2293,4.2293,4.2206,4.2293,113112.0
2017-12-05 15:00:00,4.84,4.84,4.83,4.83,165216.0,4.2293,4.2293,4.2206,4.2206,165216.0
2017-12-05 15:05:00,4.83,4.84,4.83,4.84,77236.0,4.2206,4.2293,4.2206,4.2293,77236.0
2017-12-05 15:10:00,4.84,4.84,4.83,4.83,134632.0,4.2293,4.2293,4.2206,4.2206,134632.0
2017-12-05 15:15:00,4.83,4.84,4.83,4.84,208504.0,4.2206,4.2293,4.2206,4.2293,208504.0
2017-12-05 15:20:00,4.84,4.84,4.83,4.84,86572.0,4.2293,4.2293,4.2206,4.2293,86572.0
2017-12-05 15:25:00,4.84,4.85,4.84,4.85,194652.0,4.2293,4.2381,4.2293,4.2381,194652.0
2017-12-05 15:30:00,4.85,4.86,4.85,4.85,153076.0,4.2381,4.2468,4.2381,4.2381,153076.0
2017-12-05 15:35:00,4.85,4.85,4.83,4.84,183796.0,4.2381,4.2381,4.2206,4.2293,183796.0
2017-12-05 15:40:00,4.84,4.84,4.83,4.84,150216.0,4.2293,4.2293,4.2206,4.2293,150216.0
2017-12-05 15:45:00,4.84,4.84,4.83,4.83,403300.0,4.2293,4.2293,4.2206,4.2206,403300.0
2017-12-05 15:50:00,4.83,4.83,4.81,4.82,375416.0,4.2206,4.2206,4.2031,4.2119,375416.0
2017-12-05 15:55:00,4.82,4.83,4.82,4.82,683948.0,4.2119,4.2206,4.2119,4.2119,683948.0
2017-12-06 09:30:00,4.82,4.83,4.78,4.82,236204.0,4.2119,4.2206,4.1769,4.2119,236204.0
2017-12-06 09:35:00,4.82,4.83,4.79,4.8,120032.0,4.2119,4.2206,4.1856,4.1944,120032.0
2017-12-06 09:40:00,4.8,4.81,4.8,4.81,81036.0,4.1944,4.2031,4.1944,4.2031,81036.0
2017-12-06 09:45:00,4.81,4.84,4.81,4.83,83308.0,4.2031,4.2293,4.2031,4.2206,83308.0
2017-12-06 09:50:00,4.83,4.84,4.79,4.79,85360.0,4.2206,4.2293,4.1856,4.1856,85360.0
2017-12-06 09:55:00,4.79,4.82,4.78,4.81,66780.0,4.1856,4.2119,4.1769,4.2031,66780.0
2017-12-06 10:00:00,4.81,4.82,4.8,4.81,173720.0,4.2031,4.2119,4.1944,4.2031,173720.0
2017-12-06 10:05:00,4.81,4.81,4.79,4.79,82504.0,4.2031,4.2031,4.1856,4.1856,82504.0
2017-12-06 10:10:00,4.79,4.79,4.78,4.78,78536.0,4.1856,4.1856,4.1769,4.1769,78536.0
2017-12-06 10:15:00,4.78,4.78,4.75,4.75,130444.0,4.1769,4.1769,4.1507,4.1507,130444.0
2017-12-06 10:20:00,4.75,4.76,4.73,4.74,305864.0,4.1507,4.1594,4.1332,4.1419,305864.0
2017-12-06 10:25:00,4.74,4.76,4.74,4.75,142944.0,4.1419,4.1594,4.1419,4.1507,142944.0
2017-12-06 10:30:00,4.75,4.77,4.75,4.77,120608.0,4.1507,4.1682,4.1507,4.1682,120608.0
2017-12-06 10:35:00,4.76,4.77,4.75,4.76,86952.0,4.1594,4.1682,4.1507,4.1594,86952.0
2017-12-06 10:40:00,4.76,4.78,4.76,4.78,135640.0,4.1594,4.1769,4.1594,4.1769,135640.0
2017-12-06 10:45:00,4.78,4.78,4.77,4.78,97624.0,4.1769,4.1769,4.1682,4.1769,97624.0
2017-12-06 10:50:00,4.78,4.8,4.78,4.8,100372.0,4.1769,4.1944,4.1769,4.1944,100372.0
2017-12-06 10:55:00,4.8,4.8,4.78,4.79,59660.0,4.1944,4.1944,4.1769,4.1856,59660.0
2017-12-06 11:00:00,4.79,4.79,4.77,4.78,186020.0,4.1856,4.1856,4.1682,4.1769,186020.0
2017-12-06 11:05:00,4.78,4.78,4.77,4.77,74004.0,4.1769,4.1769,4.1682,4.1682,74004.0
2017-12-06 11:10:00,4.77,4.77,4.76,4.77,95852.0,4.1682,4.1682,4.1594,4.1682,95852.0
2017-12-06 11:15:00,4.77,4.78,4.77,4.78,115896.0,4.1682,4.1769,4.1682,4.1769,115896.0
2017-12-06 11:20:00,4.78,4.78,4.76,4.78,226888.0,4.1769,4.1769,4.1594,4.1769,226888.0
2017-12-06 11:25:00,4.78,4.79,4.78,4.79,90080.0,4.1769,4.1856,4.1769,4.1856,90080.0
2017-12-06 11:30:00,4.79,4.79,4.77,4.78,99876.0,4.1856,4.1856,4.1682,4.1769,99876.0
2017-12-06 11:35:00,4.78,4.78,4.77,4.78,116768.0,4.1769,4.1769,4.1682,4.1769,116768.0
2017-12-06 11:40:00,4.78,4.79,4.78,4.79,47104.0,4.1769,4.1856,4.1769,4.1856,47104.0
2017-12-06 11:45:00,4.79,4.79,4.78,4.79,71836.0,4.1856,4.1856,4.1769,4.1856,71836.0
2017-12-06 11:50:00,4.79,4.8,4.79,4.8,94228.0,4.1856,4.1944,4.1856,4.1944,94228.0
2017-12-06 11:55:00,4.8,4.8,4.79,4.8,85696.0,4.1944,4.1944,4.1856,4.1944,85696.0
2017-12-06 12:00:00,4.8,4.8,4.79,4.79,98896.0,4.1944,4.1944,4.1856,4.1856,98896.0
2017-12-06 12:05:00,4.79,4.79,4.79,4.79,13776.0,4.1856,4.1856,4.1856,4.1856,13776.0
2017-12-06 12:10:00,4.79,4.79,4.79,4.79,24968.0,4.1856,4.1856,4.1856,4.1856,24968.0
2017-12-06 12:15:00,4.79,4.79,4.79,4.79,186816.0,4.1856,4.1856,4.1856,4.1856,186816.0
2017-12-06 12:20:00,4.79,4.8,4.79,4.79,42808.0,4.1856,4.1944,4.1856,4.1856,42808.0
2017-12-06 12:25:00,4.79,4.79,4.79,4.79,35608.0,4.1856,4.1856,4.1856,4.1856,35608.0
2017-12-06 12:30:00,4.79,4.8,4.79,4.8,135440.0,4.1856,4.1944,4.1856,4.1944,135440.0
2017-12-06 12:35:00,4.81,4.81,4.79,4.79,136548.0,4.2031,4.2031,4.1856,4.1856,136548.0
2017-12-06 12:40:00,4.79,4.79,4.79,4.79,78216.0,4.1856,4.1856,4.1856,4.1856,78216.0
2017-12-06 12:45:00,4.79,4.79,4.78,4.78,53276.0,4.1856,4.1856,4.1769,4.1769,53276.0
2017-12-06 12:50:00,4.78,4.79,4.78,4.78,81648.0,4.1769,4.1856,4.1769,4.1769,81648.0
2017-12-06 12:55:00,4.78,4.78,4.78,4.78,20964.0,4.1769,4.1769,4.1769,4.1769,20964.0
2017-12-06 13:00:00,4.78,4.78,4.77,4.77,104928.0,4.1769,4.1769,4.1682,4.1682,104928.0
2017-12-06 13:05:00,4.77,4.78,4.77,4.78,53112.0,4.1682,4.1769,4.1682,4.1769,53112.0
2017-12-06 13:10:00,4.77,4.78,4.77,4.77,40208.0,4.1682,4.1769,4.1682,4.1682,40208.0
2017-12-06 13:15:00,4.77,4.77,4.76,4.77,65340.0,4.1682,4.1682,4.1594,4.1682,65340.0
2017-12-06 13:20:00,4.77,4.77,4.76,4.76,157088.0,4.1682,4.1682,4.1594,4.1594,157088.0
2017-12-06 13:25:00,4.76,4.77,4.75,4.76,240904.0,4.1594,4.1682,4.1507,4.1594,240904.0
2017-12-06 13:30:00,4.76,4.78,4.76,4.78,90460.0,4.1594,4.1769,4.1594,4.1769,90460.0
2017-12-06 13:35:00,4.78,4.8,4.78,4.8,87708.0,4.1769,4.1944,4.1769,4.1944,87708.0
2017-12-06 13:40:00,4.8,4.8,4.79,4.79,93956.0,4.1944,4.1944,4.1856,4.1856,93956.0
2017-12-06 13:45:00,4.79,4.8,4.79,4.79,85244.0,4.1856,4.1944,4.1856,4.1856,85244.0
2017-12-06 13:50:00,4.79,4.8,4.79,4.8,50616.0,4.1856,4.1944,4.1856,4.1944,50616.0
2017-12-06 13:55:00,4.8,4.8,4.79,4.8,45200.0,4.1944,4.1944,4.1856,4.1944,45200.0
2017-12-06 14:00:00,4.8,4.8,4.78,4.79,81804.0,4.1944,4.1944,4.1769,4.1856,81804.0
2017-12-06 14:05:00,4.79,4.79,4.78,4.79,99676.0,4.1856,4.1856,4.1769,4.1856,99676.0
2017-12-06 14:10:00,4.78,4.79,4.78,4.78,28068.0,4.1769,4.1856,4.1769,4.1769,28068.0
2017-12-06 14:15:00,4.78,4.79,4.78,4.78,45828.0,4.1769,4.1856,4.1769,4.1769,45828.0
2017-12-06 14:20:00,4.78,4.78,4.78,4.78,56796.0,4.1769,4.1769,4.1769,4.1769,56796.0
2017-12-06 14:25:00,4.78,4.78,4.78,4.78,29160.0,4.1769,4.1769,4.1769,4.1769,29160.0
2017-12-06 14:30:00,4.78,4.78,4.77,4.77,45452.0,4.1769,4.1769,4.1682,4.1682,45452.0
2017-12-06 14:35:00,4.77,4.78,4.77,4.78,141004.0,4.1682,4.1769,4.1682,4.1769,141004.0
2017-12-06 14:40:00,4.78,4.78,4.77,4.78,79740.0,4.1769,4.1769,4.1682,4.1769,79740.0
2017-12-06 14:45:00,4.78,4.78,4.78,4.78,75456.0,4.1769,4.1769,4.1769,4.1769,75456.0
2017-12-06 14:50:00,4.78,4.78,4.78,4.78,66512.0,4.1769,4.1769,4.1769,4.1769,66512.0
2017-12-06 14:55:00,4.78,4.79,4.78,4.78,22880.0,4.1769,4.1856,4.1769,4.1769,22880.0
2017-12-06 15:00:00,4.79,4.79,4.78,4.79,17400.0,4.1856,4.1856,4.1769,4.1856,17400.0
2017-12-06 15:05:00,4.78,4.79,4.78,4.78,35200.0,4.1769,4.1856,4.1769,4.1769,35200.0
2017-12-06 15:10:00,4.79,4.79,4.76,4.76,165464.0,4.1856,4.1856,4.1594,4.1594,165464.0
2017-12-06 15:15:00,4.76,4.77,4.76,4.77,136868.0,4.1594,4.1682,4.1594,4.1682,136868.0
2017-12-06 15:20:00,4.77,4.77,4.76,4.77,116972.0,4.1682,4.1682,4.1594,4.1682,116972.0
2017-12-06 15:25:00,4.77,4.77,4.76,4.77,86472.0,4.1682,4.1682,4.1594,4.1682,86472.0
2017-12-06 15:30:00,4.77,4.77,4.75,4.75,185932.0,4.1682,4.1682,4.1507,4.1507,185932.0
2017-12-06 15:35:00,4.75,4.76,4.75,4.75,393680.0,4.1507,4.1594,4.1507,4.1507,393680.0
2017-12-06 15:40:00,4.75,4.76,4.75,4.76,256452.0,4.1507,4.1594,4.1507,4.1594,256452.0
2017-12-06 15:45:00,4.76,4.77,4.76,4.76,111240.0,4.1594,4.1682,4.1594,4.1594,111240.0
2017-12-06 15:50:00,4.76,4.76,4.75,4.75,199820.0,4.1594,4.1594,4.1507,4.1507,199820.0
2017-12-06 15:55:00,4.75,4.76,4.75,4.75,620420.0,4.1507,4.1594,4.1507,4.1507,620420.0
2017-12-07 09:30:00,4.75,4.76,4.71,4.76,164844.0,4.1507,4.1594,4.1157,4.1594,164844.0
2017-12-07 09:35:00,4.75,4.76,4.72,4.74,96812.0,4.1507,4.1594,4.1245,4.1419,96812.0
2017-12-07 09:40:00,4.74,4.76,4.72,4.76,81552.0,4.1419,4.1594,4.1245,4.1594,81552.0
2017-12-07 09:45:00,4.76,4.76,4.74,4.74,84052.0,4.1594,4.1594,4.1419,4.1419,84052.0
2017-12-07 09:50:00,4.74,4.75,4.74,4.75,63448.0,4.1419,4.1507,4.1419,4.1507,63448.0
2017-12-07 09:55:00,4.75,4.77,4.74,4.76,119520.0,4.1507,4.1682,4.1419,4.1594,119520.0
2017-12-07 10:00:00,4.76,4.76,4.73,4.74,75084.0,4.1594,4.1594,4.1332,4.1419,75084.0
2017-12-07 10:05:00,4.74,4.76,4.73,4.75,56896.0,4.1419,4.1594,4.1332,4.1507,56896.0
2017-12-07 10:10:00,4.75,4.76,4.74,4.75,94224.0,4.1507,4.1594,4.1419,4.1507,94224.0
2017-12-07 10:15:00,4.75,4.77,4.75,4.77,177356.0,4.1507,4.1682,4.1507,4.1682,177356.0
2017-12-07 10:20:00,4.77,4.79,4.77,4.77,180996.0,4.1682,4.1856,4.1682,4.1682,180996.0
2017-12-07 10:25:00,4.77,4.78,4.75,4.76,121932.0,4.1682,4.1769,4.1507,4.1594,121932.0
2017-12-07 10:30:00,4.76,4.77,4.75,4.76,189448.0,4.1594,4.1682,4.1507,4.1594,189448.0
2017-12-07 10:35:00,4.76,4.77,4.75,4.76,105808.0,4.1594,4.1682,4.1507,4.1594,105808.0
2017-12-07 10:40:00,4.76,4.76,4.76,4.76,73456.0,4.1594,4.1594,4.1594,4.1594,73456.0
2017-12-07 10:45:00,4.76,4.76,4.74,4.75,116972.0,4.1594,4.1594,4.1419,4.1507,116972.0
2017-12-07 10:50:00,4.75,4.76,4.75,4.76,81500.0,4.1507,4.1594,4.1507,4.1594,81500.0
2017-12-07 10:55:00,4.76,4.76,4.75,4.76,97204.0,4.1594,4.1594,4.1507,4.1594,97204.0
2017-12-07 11:00:00,4.76,4.76,4.75,4.75,41256.0,4.1594,4.1594,4.1507,4.1507,41256.0
2017-12-07 11:05:00,4.75,4.76,4.74,4.75,118420.0,4.1507,4.1594,4.1419,4.1507,118420.0
2017-12-07 11:10:00,4.75,4.76,4.74,4.75,58464.0,4.1507,4.1594,4.1419,4.1507,58464.0
2017-12-07 11:15:00,4.74,4.76,4.74,4.75,155608.0,4.1419,4.1594,4.1419,4.1507,155608.0
2017-12-07 11:20:00,4.75,4.75,4.74,4.74,75012.0,4.1507,4.1507,4.1419,4.1419,75012.0
2017-12-07 11:25:00,4.75,4.75,4.74,4.75,95248.0,4.1507,4.1507,4.1419,4.1507,95248.0
2017-12-07 11:30:00,4.75,4.77,4.75,4.77,99764.0,4.1507,4.1682,4.1507,4.1682,99764.0
2017-12-07 11:35:00,4.76,4.77,4.75,4.76,99832.0,4.1594,4.1682,4.1507,4.1594,99832.0
2017-12-07 11:40:00,4.76,4.76,4.75,4.76,94416.0,4.1594,4.1594,4.1507,4.1594,94416.0
2017-12-07 11:45:00,4.76,4.76,4.75,4.75,64144.0,4.1594,4.1594,4.1507,4.1507,64144.0
2017-12-07 11:50:00,4.75,4.76,4.75,4.75,47332.0,4.1507,4.1594,4.1507,4.1507,47332.0
2017-12-07 11:55:00,4.75,4.76,4.75,4.75,82536.0,4.1507,4.1594,4.1507,4.1507,82536.0
2017-12-07 12:00:00,4.75,4.76,4.74,4.74,104504.0,4.1507,4.1594,4.1419,4.1419,104504.0
2017-12-07 12:05:00,4.74,4.75,4.74,4.75,65292.0,4.1419,4.1507,4.1419,4.1507,65292.0
2017-12-07 12:10:00,4.75,4.76,4.75,4.75,103280.0,4.1507,4.1594,4.1507,4.1507,103280.0
2017-12-07 12:15:00,4.75,4.76,4.75,4.75,94896.0,4.1507,4.1594,4.1507,4.1507,94896.0
2017-12-07 12:20:00,4.75,4.75,4.74,4.74,78616.0,4.1507,4.1507,4.1419,4.1419,78616.0
2017-12-07 12:25:00,4.74,4.74,4.73,4.74,77632.0,4.1419,4.1419,4.1332,4.1419,77632.0
2017-12-07 12:30:00,4.74,4.74,4.73,4.73,42324.0,4.1419,4.1419,4.1332,4.1332,42324.0
2017-12-07 12:35:00,4.73,4.74,4.73,4.73,53376.0,4.1332,4.1419,4.1332,4.1332,53376.0
2017-12-07 12:40:00,4.73,4.73,4.72,4.73,63420.0,4.1332,4.1332,4.1245,4.1332,63420.0
2017-12-07 12:45:00,4.73,4.73,4.72,4.73,47700.0,4.1332,4.1332,4.1245,4.1332,47700.0
2017-12-07 12:50:00,4.72,4.73,4.72,4.72,87008.0,4.1245,4.1332,4.1245,4.1245,87008.0
2017-12-07 12:55:00,4.72,4.72,4.71,4.71,103032.0,4.1245,4.1245,4.1157,4.1157,103032.0
2017-12-07 13:00:00,4.71,4.72,4.71,4.71,133340.0,4.1157,4.1245,4.1157,4.1157,133340.0
2017-12-07 13:05:00,4.71,4.71,4.71,4.71,31348.0,4.1157,4.1157,4.1157,4.1157,31348.0
2017-12-07 13:10:00,4.71,4.72,4.7,4.71,61480.0,4.1157,4.1245,4.107,4.1157,61480.0
2017-12-07 13:15:00,4.71,4.72,4.71,4.71,74244.0,4.1157,4.1245,4.1157,4.1157,74244.0
2017-12-07 13:20:00,4.71,4.71,4.71,4.71,64264.0,4.1157,4.1157,4.1157,4.1157,64264.0
2017-12-07 13:25:00,4.71,4.72,4.71,4.72,60908.0,4.1157,4.1245,4.1157,4.1245,60908.0
2017-12-07 13:30:00,4.72,4.72,4.71,4.72,69604.0,4.1245,4.1245,4.1157,4.1245,69604.0
2017-12-07 13:35:00,4.72,4.72,4.71,4.71,57692.0,4.1245,4.1245,4.1157,4.1157,57692.0
2017-12-07 13:40:00,4.71,4.71,4.7,4.71,97684.0,4.1157,4.1157,4.107,4.1157,97684.0
2017-12-07 13:45:00,4.71,4.71,4.7,4.7,97008.0,4.1157,4.1157,4.107,4.107,97008.0
2017-12-07 13:50:00,4.7,4.71,4.7,4.71,58036.0,4.107,4.1157,4.107,4.1157,58036.0
2017-12-07 13:55:00,4.71,4.71,4.7,4.71,145680.0,4.1157,4.1157,4.107,4.1157,145680.0
2017-12-07 14:00:00,4.71,4.71,4.71,4.71,203828.0,4.1157,4.1157,4.1157,4.1157,203828.0
2017-12-07 14:05:00,4.71,4.71,4.7,4.7,74064.0,4.1157,4.1157,4.107,4.107,74064.0
2017-12-07 14:10:00,4.71,4.71,4.7,4.7,130376.0,4.1157,4.1157,4.107,4.107,130376.0
2017-12-07 14:15:00,4.7,4.71,4.7,4.7,71764.0,4.107,4.1157,4.107,4.107,71764.0
2017-12-07 14:20:00,4.7,4.71,4.69,4.7,100904.0,4.107,4.1157,4.0983,4.107,100904.0
2017-12-07 14:25:00,4.7,4.7,4.68,4.69,197784.0,4.107,4.107,4.0895,4.0983,197784.0
2017-12-07 14:30:00,4.69,4.7,4.68,4.69,106576.0,4.0983,4.107,4.0895,4.0983,106576.0
2017-12-07 14:35:00,4.69,4.69,4.69,4.69,105960.0,4.0983,4.0983,4.0983,4.0983,105960.0
2017-12-07 14:40:00,4.69,4.7,4.69,4.7,120676.0,4.0983,4.107,4.0983,4.107,120676.0
2017-12-07 14:45:00,4.7,4.7,4.69,4.69,85892.0,4.107,4.107,4.0983,4.0983,85892.0
2017-12-07 14:50:00,4.69,4.7,4.69,4.69,82844.0,4.0983,4.107,4.0983,4.0983,82844.0
2017-12-07 14:55:00,4.69,4.7,4.69,4.7,136844.0,4.0983,4.107,4.0983,4.107,136844.0
2017-12-07 15:00:00,4.69,4.7,4.68,4.69,241988.0,4.0983,4.107,4.0895,4.0983,241988.0
2017-12-07 15:05:00,4.69,4.69,4.68,4.69,279328.0,4.0983,4.0983,4.0895,4.0983,279328.0
2017-12-07 15:10:00,4.69,4.69,4.68,4.68,170280.0,4.0983,4.0983,4.0895,4.0895,170280.0
2017-12-07 15:15:00,4.68,4.69,4.68,4.68,215864.0,4.0895,4.0983,4.0895,4.0895,215864.0
2017-12-07 15:20:00,4.68,4.69,4.68,4.68,272644.0,4.0895,4.0983,4.0895,4.0895,272644.0
2017-12-07 15:25:00,4.68,4.68,4.67,4.67,330748.0,4.0895,4.0895,4.0808,4.0808,330748.0
2017-12-07 15:30:00,4.67,4.68,4.67,4.68,184484.0,4.0808,4.0895,4.0808,4.0895,184484.0
2017-12-07 15:35:00,4.68,4.69,4.68,4.69,230424.0,4.0895,4.0983,4.0895,4.0983,230424.0
2017-12-07 15:40:00,4.69,4.69,4.67,4.67,288852.0,4.0983,4.0983,4.0808,4.0808,288852.0
2017-12-07 15:45:00,4.68,4.68,4.67,4.67,232248.0,4.0895,4.0895,4.0808,4.0808,232248.0
2017-12-07 15:50:00,4.67,4.67,4.66,4.66,319604.0,4.0808,4.0808,4.072,4.072,319604.0
2017-12-07 15:55:00,4.66,4.67,4.65,4.66,1507172.0,4.072,4.0808,4.0633,4.072,1507172.0
2017-12-08 09:30:00,4.67,4.71,4.67,4.68,331960.0,4.0808,4.1157,4.0808,4.0895,331960.0
2017-12-08 09:35:00,4.68,4.71,4.68,4.69,60540.0,4.0895,4.1157,4.0895,4.0983,60540.0
2017-12-08 09:40:00,4.69,4.71,4.68,4.69,108836.0,4.0983,4.1157,4.0895,4.0983,108836.0
2017-12-08 09:45:00,4.7,4.7,4.67,4.68,56856.0,4.107,4.107,4.0808,4.0895,56856.0
2017-12-08 09:50:00,4.68,4.71,4.68,4.71,53588.0,4.0895,4.1157,4.0895,4.1157,53588.0
2017-12-08 09:55:00,4.71,4.71,4.69,4.7,43964.0,4.1157,4.1157,4.0983,4.107,43964.0
2017-12-08 10:00:00,4.7,4.7,4.69,4.69,57020.0,4.107,4.107,4.0983,4.0983,57020.0
2017-12-08 10:05:00,4.69,4.69,4.68,4.69,48520.0,4.0983,4.0983,4.0895,4.0983,48520.0
2017-12-08 10:10:00,4.69,4.69,4.68,4.68,71952.0,4.0983,4.0983,4.0895,4.0895,71952.0
2017-12-08 10:15:00,4.68,4.7,4.68,4.69,64208.0,4.0895,4.107,4.0895,4.0983,64208.0
2017-12-08 10:20:00,4.69,4.69,4.68,4.69,40892.0,4.0983,4.0983,4.0895,4.0983,40892.0
2017-12-08 10:25:00,4.69,4.71,4.69,4.7,51612.0,4.0983,4.1157,4.0983,4.107,51612.0
2017-12-08 10:30:00,4.7,4.7,4.7,4.7,76392.0,4.107,4.107,4.107,4.107,76392.0
2017-12-08 10:35:00,4.7,4.71,4.69,4.71,100924.0,4.107,4.1157,4.0983,4.1157,100924.0
2017-12-08 10:40:00,4.71,4.73,4.71,4.72,191248.0,4.1157,4.1332,4.1157,4.1245,191248.0
2017-12-08 10:45:00,4.72,4.73,4.71,4.71,162036.0,4.1245,4.1332,4.1157,4.1157,162036.0
2017-12-08 10:50:00,4.71,4.71,4.7,4.71,56584.0,4.1157,4.1157,4.107,4.1157,56584.0
2017-12-08 10:55:00,4.71,4.73,4.71,4.73,49964.0,4.1157,4.1332,4.1157,4.1332,49964.0
2017-12-08 11:00:00,4.73,4.75,4.73,4.74,225208.0,4.1332,4.1507,4.1332,4.1419,225208.0
2017-12-08 11:05:00,4.74,4.76,4.74,4.76,144136.0,4.1419,4.1594,4.1419,4.1594,144136.0
2017-12-08 11:10:00,4.76,4.76,4.75,4.75,88728.0,4.1594,4.1594,4.1507,4.1507,88728.0
2017-12-08 11:15:00,4.75,4.76,4.75,4.75,67728.0,4.1507,4.1594,4.1507,4.1507,67728.0
2017-12-08 11:20:00,4.75,4.75,4.73,4.74,161388.0,4.1507,4.1507,4.1332,4.1419,161388.0
2017-12-08 11:25:00,4.74,4.76,4.74,4.76,174144.0,4.1419,4.1594,4.1419,4.1594,174144.0
2017-12-08 11:30:00,4.76,4.77,4.76,4.77,209944.0,4.1594,4.1682,4.1594,4.1682,209944.0
2017-12-08 11:35:00,4.76,4.78,4.76,4.78,481312.0,4.1594,4.1769,4.1594,4.1769,481312.0
2017-12-08 11:40:00,4.78,4.78,4.78,4.78,307532.0,4.1769,4.1769,4.1769,4.1769,307532.0
2017-12-08 11:45:00,4.78,4.79,4.78,4.79,573928.0,4.1769,4.1856,4.1769,4.1856,573928.0
2017-12-08 11:50:00,4.79,4.81,4.79,4.8,357808.0,4.1856,4.2031,4.1856,4.1944,357808.0
2017-12-08 11:55:00,4.8,4.82,4.8,4.81,172644.0,4.1944,4.2119,4.1944,4.2031,172644.0
2017-12-08 12:00:00,4.8,4.81,4.8,4.8,88184.0,4.1944,4.2031,4.1944,4.1944,88184.0
2017-12-08 12:05:00,4.81,4.81,4.8,4.81,68876.0,4.2031,4.2031,4.1944,4.2031,68876.0
2017-12-08 12:10:00,4.81,4.82,4.8,4.82,142520.0,4.2031,4.2119,4.1944,4.2119,142520.0
2017-12-08 12:15:00,4.82,4.83,4.82,4.82,135288.0,4.2119,4.2206,4.2119,4.2119,135288.0
2017-12-08 12:20:00,4.82,4.84,4.82,4.84,161752.0,4.2119,4.2293,4.2119,4.2293,161752.0
2017-12-08 12:25:00,4.84,4.84,4.84,4.84,237572.0,4.2293,4.2293,4.2293,4.2293,237572.0
2017-12-08 12:30:00,4.83,4.84,4.83,4.84,224356.0,4.2206,4.2293,4.2206,4.2293,224356.0
2017-12-08 12:35:00,4.84,4.84,4.83,4.83,147876.0,4.2293,4.2293,4.2206,4.2206,147876.0
2017-12-08 12:40:00,4.83,4.83,4.82,4.83,128152.0,4.2206,4.2206,4.2119,4.2206,128152.0
2017-12-08 12:45:00,4.83,4.84,4.83,4.84,139676.0,4.2206,4.2293,4.2206,4.2293,139676.0
2017-12-08 12:50:00,4.84,4.84,4.83,4.83,135620.0,4.2293,4.2293,4.2206,4.2206,135620.0
2017-12-08 12:55:00,4.83,4.84,4.83,4.83,83980.0,4.2206,4.2293,4.2206,4.2206,83980.0
2017-12-08 13:00:00,4.84,4.85,4.83,4.84,109860.0,4.2293,4.2381,4.2206,4.2293,109860.0
2017-12-08 13:05:00,4.84,4.84,4.83,4.84,82760.0,4.2293,4.2293,4.2206,4.2293,82760.0
2017-12-08 13:10:00,4.84,4.84,4.84,4.84,55652.0,4.2293,4.2293,4.2293,4.2293,55652.0
2017-12-08 13:15:00,4.84,4.84,4.81,4.81,334036.0,4.2293,4.2293,4.2031,4.2031,334036.0
2017-12-08 13:20:00,4.82,4.83,4.81,4.82,157040.0,4.2119,4.2206,4.2031,4.2119,157040.0
2017-12-08 13:25:00,4.82,4.83,4.82,4.83,40556.0,4.2119,4.2206,4.2119,4.2206,40556.0
2017-12-08 13:30:00,4.83,4.84,4.83,4.83,145556.0,4.2206,4.2293,4.2206,4.2206,145556.0
2017-12-08 13:35:00,4.83,4.83,4.83,4.83,31600.0,4.2206,4.2206,4.2206,4.2206,31600.0
2017-12-08 13:40:00,4.83,4.83,4.83,4.83,33596.0,4.2206,4.2206,4.2206,4.2206,33596.0
2017-12-08 13:45:00,4.83,4.83,4.83,4.83,62496.0,4.2206,4.2206,4.2206,4.2206,62496.0
2017-12-08 13:50:00,4.83,4.83,4.82,4.82,51836.0,4.2206,4.2206,4.2119,4.2119,51836.0
2017-12-08 13:55:00,4.82,4.83,4.82,4.83,64316.0,4.2119,4.2206,4.2119,4.2206,64316.0
2017-12-08 14:00:00,4.83,4.83,4.82,4.82,154036.0,4.2206,4.2206,4.2119,4.2119,154036.0
2017-12-08 14:05:00,4.82,4.82,4.8,4.8,119380.0,4.2119,4.2119,4.1944,4.1944,119380.0
2017-12-08 14:10:00,4.81,4.81,4.8,4.8,174700.0,4.2031,4.2031,4.1944,4.1944,174700.0
2017-12-08 14:15:00,4.79,4.8,4.79,4.8,161728.0,4.1856,4.1944,4.1856,4.1944,161728.0
2017-12-08 14:20:00,4.8,4.8,4.79,4.8,124272.0,4.1944,4.1944,4.1856,4.1944,124272.0
2017-12-08 14:25:00,4.8,4.81,4.79,4.79,52396.0,4.1944,4.2031,4.1856,4.1856,52396.0
2017-12-08 14:30:00,4.79,4.8,4.79,4.8,79156.0,4.1856,4.1944,4.1856,4.1944,79156.0
2017-12-08 14:35:00,4.8,4.8,4.8,4.8,52520.0,4.1944,4.1944,4.1944,4.1944,52520.0
2017-12-08 14:40:00,4.8,4.8,4.79,4.79,59136.0,4.1944,4.1944,4.1856,4.1856,59136.0
2017-12-08 14:45:00,4.79,4.79,4.79,4.79,59924.0,4.1856,4.1856,4.1856,4.1856,59924.0
2017-12-08 14:50:00,4.79,4.79,4.78,4.78,253924.0,4.1856,4.1856,4.1769,4.1769,253924.0
2017-12-08 14:55:00,4.79,4.8,4.78,4.79,80312.0,4.1856,4.1944,4.1769,4.1856,80312.0
2017-12-08 15:00:00,4.8,4.8,4.79,4.8,75324.0,4.1944,4.1944,4.1856,4.1944,75324.0
2017-12-08 15:05:00,4.8,4.8,4.79,4.8,110512.0,4.1944,4.1944,4.1856,4.1944,110512.0
2017-12-08 15:10:00,4.8,4.8,4.79,4.8,73168.0,4.1944,4.1944,4.1856,4.1944,73168.0
2017-12-08 15:15:00,4.8,4.8,4.79,4.8,169892.0,4.1944,4.1944,4.1856,4.1944,169892.0
2017-12-08 15:20:00,4.8,4.8,4.79,4.8,125432.0,4.1944,4.1944,4.1856,4.1944,125432.0
2017-12-08 15:25:00,4.8,4.8,4.79,4.79,161320.0,4.1944,4.1944,4.1856,4.1856,161320.0
2017-12-08 15:30:00,4.79,4.79,4.79,4.79,113152.0,4.1856,4.1856,4.1856,4.1856,113152.0
2017-12-08 15:35:00,4.79,4.8,4.79,4.79,169300.0,4.1856,4.1944,4.1856,4.1856,169300.0
2017-12-08 15:40:00,4.79,4.8,4.79,4.79,252772.0,4.1856,4.1944,4.1856,4.1856,252772.0
2017-12-08 15:45:00,4.79,4.79,4.79,4.79,177012.0,4.1856,4.1856,4.1856,4.1856,177012.0
2017-12-08 15:50:00,4.79,4.8,4.79,4.8,246492.0,4.1856,4.1944,4.1856,4.1944,246492.0
2017-12-08 15:55:00,4.8,4.8,4.79,4.8,497276.0,4.1944,4.1944,4.1856,4.1944,497276.0
2017-12-11 09:30:00,4.82,4.84,4.82,4.83,181524.0,4.2119,4.2293,4.2119,4.2206,181524.0
2017-12-11 09:35:00,4.81,4.82,4.7,4.72,945824.0,4.2031,4.2119,4.107,4.1245,945824.0
2017-12-11 09:40:00,4.72,4.74,4.71,4.73,198232.0,4.1245,4.1419,4.1157,4.1332,198232.0
2017-12-11 09:45:00,4.73,4.74,4.69,4.7,193192.0,4.1332,4.1419,4.0983,4.107,193192.0
2017-12-11 09:50:00,4.7,4.76,4.69,4.74,419556.0,4.107,4.1594,4.0983,4.1419,419556.0
2017-12-11 09:55:00,4.75,4.76,4.73,4.73,114736.0,4.1507,4.1594,4.1332,4.1332,114736.0
2017-12-11 10:00:00,4.73,4.73,4.7,4.7,139612.0,4.1332,4.1332,4.107,4.107,139612.0
2017-12-11 10:05:00,4.7,4.72,4.7,4.72,246340.0,4.107,4.1245,4.107,4.1245,246340.0
2017-12-11 10:10:00,4.72,4.73,4.71,4.71,112212.0,4.1245,4.1332,4.1157,4.1157,112212.0
2017-12-11 10:15:00,4.71,4.72,4.68,4.69,221352.0,4.1157,4.1245,4.0895,4.0983,221352.0
2017-12-11 10:20:00,4.69,4.69,4.67,4.68,451584.0,4.0983,4.0983,4.0808,4.0895,451584.0
2017-12-11 10:25:00,4.68,4.68,4.67,4.68,260340.0,4.0895,4.0895,4.0808,4.0895,260340.0
2017-12-11 10:30:00,4.68,4.71,4.68,4.7,253076.0,4.0895,4.1157,4.0895,4.107,253076.0
2017-12-11 10:35:00,4.7,4.73,4.7,4.72,168976.0,4.107,4.1332,4.107,4.1245,168976.0
2017-12-11 10:40:00,4.72,4.73,4.71,4.73,189400.0,4.1245,4.1332,4.1157,4.1332,189400.0
2017-12-11 10:45:00,4.73,4.74,4.73,4.73,111708.0,4.1332,4.1419,4.1332,4.1332,111708.0
2017-12-11 10:50:00,4.73,4.73,4.7,4.7,104076.0,4.1332,4.1332,4.107,4.107,104076.0
2017-12-11 10:55:00,4.7,4.71,4.7,4.7,159672.0,4.107,4.1157,4.107,4.107,159672.0
2017-12-11 11:00:00,4.7,4.71,4.69,4.7,100872.0,4.107,4.1157,4.0983,4.107,100872.0
2017-12-11 11:05:00,4.7,4.7,4.68,4.69,639192.0,4.107,4.107,4.0895,4.0983,639192.0
2017-12-11 11:10:00,4.69,4.71,4.69,4.69,101088.0,4.0983,4.1157,4.0983,4.0983,101088.0
2017-12-11 11:15:00,4.69,4.71,4.69,4.71,65956.0,4.0983,4.1157,4.0983,4.1157,65956.0
2017-12-11 11:20:00,4.71,4.71,4.69,4.71,119980.0,4.1157,4.1157,4.0983,4.1157,119980.0
2017-12-11 11:25:00,4.7,4.71,4.7,4.71,119612.0,4.107,4.1157,4.107,4.1157,119612.0
2017-12-11 11:30:00,4.71,4.72,4.7,4.72,89356.0,4.1157,4.1245,4.107,4.1245,89356.0
2017-12-11 11:35:00,4.72,4.72,4.71,4.72,152144.0,4.1245,4.1245,4.1157,4.1245,152144.0
2017-12-11 11:40:00,4.72,4.73,4.71,4.71,108992.0,4.1245,4.1332,4.1157,4.1157,108992.0
2017-12-11 11:45:00,4.71,4.73,4.71,4.73,133824.0,4.1157,4.1332,4.1157,4.1332,133824.0
2017-12-11 11:50:00,4.73,4.74,4.72,4.74,224088.0,4.1332,4.1419,4.1245,4.1419,224088.0
2017-12-11 11:55:00,4.74,4.75,4.73,4.75,215912.0,4.1419,4.1507,4.1332,4.1507,215912.0
2017-12-11 12:00:00,4.75,4.75,4.74,4.74,93964.0,4.1507,4.1507,4.1419,4.1419,93964.0
2017-12-11 12:05:00,4.74,4.75,4.73,4.73,156652.0,4.1419,4.1507,4.1332,4.1332,156652.0
2017-12-11 12:10:00,4.72,4.72,4.71,4.71,247916.0,4.1245,4.1245,4.1157,4.1157,247916.0
2017-12-11 12:15:00,4.72,4.72,4.71,4.71,78464.0,4.1245,4.1245,4.1157,4.1157,78464.0
2017-12-11 12:20:00,4.71,4.73,4.71,4.72,84032.0,4.1157,4.1332,4.1157,4.1245,84032.0
2017-12-11 12:25:00,4.72,4.73,4.71,4.72,67948.0,4.1245,4.1332,4.1157,4.1245,67948.0
2017-12-11 12:30:00,4.72,4.73,4.72,4.73,58552.0,4.1245,4.1332,4.1245,4.1332,58552.0
2017-12-11 12:35:00,4.73,4.73,4.72,4.73,48872.0,4.1332,4.1332,4.1245,4.1332,48872.0
2017-12-11 12:40:00,4.73,4.74,4.73,4.74,56388.0,4.1332,4.1419,4.1332,4.1419,56388.0
2017-12-11 12:45:00,4.74,4.74,4.72,4.73,84536.0,4.1419,4.1419,4.1245,4.1332,84536.0
2017-12-11 12:50:00,4.73,4.73,4.73,4.73,80392.0,4.1332,4.1332,4.1332,4.1332,80392.0
2017-12-11 12:55:00,4.73,4.73,4.73,4.73,91984.0,4.1332,4.1332,4.1332,4.1332,91984.0
2017-12-11 13:00:00,4.73,4.73,4.72,4.72,74272.0,4.1332,4.1332,4.1245,4.1245,74272.0
2017-12-11 13:05:00,4.73,4.73,4.72,4.73,76928.0,4.1332,4.1332,4.1245,4.1332,76928.0
2017-12-11 13:10:00,4.74,4.74,4.73,4.73,36592.0,4.1419,4.1419,4.1332,4.1332,36592.0
2017-12-11 13:15:00,4.73,4.75,4.73,4.73,108108.0,4.1332,4.1507,4.1332,4.1332,108108.0
2017-12-11 13:20:00,4.73,4.74,4.73,4.73,56520.0,4.1332,4.1419,4.1332,4.1332,56520.0
2017-12-11 13:25:00,4.73,4.74,4.73,4.73,67060.0,4.1332,4.1419,4.1332,4.1332,67060.0
2017-12-11 13:30:00,4.73,4.73,4.72,4.72,88372.0,4.1332,4.1332,4.1245,4.1245,88372.0
2017-12-11 13:35:00,4.72,4.74,4.72,4.74,167036.0,4.1245,4.1419,4.1245,4.1419,167036.0
2017-12-11 13:40:00,4.74,4.74,4.73,4.74,43640.0,4.1419,4.1419,4.1332,4.1419,43640.0
2017-12-11 13:45:00,4.74,4.74,4.73,4.73,67132.0,4.1419,4.1419,4.1332,4.1332,67132.0
2017-12-11 13:50:00,4.73,4.74,4.73,4.74,71320.0,4.1332,4.1419,4.1332,4.1419,71320.0
2017-12-11 13:55:00,4.74,4.74,4.73,4.74,97744.0,4.1419,4.1419,4.1332,4.1419,97744.0
2017-12-11 14:00:00,4.74,4.74,4.73,4.74,101184.0,4.1419,4.1419,4.1332,4.1419,101184.0
2017-12-11 14:05:00,4.74,4.74,4.74,4.74,98656.0,4.1419,4.1419,4.1419,4.1419,98656.0
2017-12-11 14:10:00,4.74,4.76,4.74,4.76,165288.0,4.1419,4.1594,4.1419,4.1594,165288.0
2017-12-11 14:15:00,4.76,4.77,4.75,4.76,276944.0,4.1594,4.1682,4.1507,4.1594,276944.0
2017-12-11 14:20:00,4.76,4.76,4.74,4.74,83808.0,4.1594,4.1594,4.1419,4.1419,83808.0
2017-12-11 14:25:00,4.74,4.75,4.74,4.74,49868.0,4.1419,4.1507,4.1419,4.1419,49868.0
2017-12-11 14:30:00,4.74,4.75,4.74,4.74,40312.0,4.1419,4.1507,4.1419,4.1419,40312.0
2017-12-11 14:35:00,4.74,4.75,4.74,4.75,68764.0,4.1419,4.1507,4.1419,4.1507,68764.0
2017-12-11 14:40:00,4.75,4.76,4.75,4.75,138036.0,4.1507,4.1594,4.1507,4.1507,138036.0
2017-12-11 14:45:00,4.75,4.75,4.74,4.75,90888.0,4.1507,4.1507,4.1419,4.1507,90888.0
2017-12-11 14:50:00,4.75,4.75,4.74,4.75,128200.0,4.1507,4.1507,4.1419,4.1507,128200.0
2017-12-11 14:55:00,4.75,4.75,4.75,4.75,121716.0,4.1507,4.1507,4.1507,4.1507,121716.0
2017-12-11 15:00:00,4.75,4.76,4.75,4.75,108736.0,4.1507,4.1594,4.1507,4.1507,108736.0
2017-12-11 15:05:00,4.76,4.76,4.75,4.75,70228.0,4.1594,4.1594,4.1507,4.1507,70228.0
2017-12-11 15:10:00,4.75,4.76,4.75,4.75,100036.0,4.1507,4.1594,4.1507,4.1507,100036.0
2017-12-11 15:15:00,4.75,4.76,4.75,4.76,96212.0,4.1507,4.1594,4.1507,4.1594,96212.0
2017-12-11 15:20:00,4.76,4.76,4.75,4.75,178984.0,4.1594,4.1594,4.1507,4.1507,178984.0
2017-12-11 15:25:00,4.75,4.75,4.74,4.75,156092.0,4.1507,4.1507,4.1419,4.1507,156092.0
2017-12-11 15:30:00,4.75,4.75,4.75,4.75,75416.0,4.1507,4.1507,4.1507,4.1507,75416.0
2017-12-11 15:35:00,4.75,4.76,4.75,4.76,115636.0,4.1507,4.1594,4.1507,4.1594,115636.0
2017-12-11 15:40:00,4.76,4.76,4.75,4.76,165268.0,4.1594,4.1594,4.1507,4.1594,165268.0
2017-12-11 15:45:00,4.76,4.77,4.75,4.77,306956.0,4.1594,4.1682,4.1507,4.1682,306956.0
2017-12-11 15:50:00,4.77,4.78,4.77,4.77,355032.0,4.1682,4.1769,4.1682,4.1682,355032.0
2017-12-11 15:55:00,4.77,4.77,4.77,4.77,780580.0,4.1682,4.1682,4.1682,4.1682,780580.0
2017-12-12 09:30:00,4.79,4.81,4.78,4.8,221136.0,4.1856,4.2031,4.1769,4.1944,221136.0
2017-12-12 09:35:00,4.8,4.83,4.79,4.82,109552.0,4.1944,4.2206,4.1856,4.2119,109552.0
2017-12-12 09:40:00,4.81,4.82,4.79,4.79,81972.0,4.2031,4.2119,4.1856,4.1856,81972.0
2017-12-12 09:45:00,4.79,4.81,4.79,4.8,63308.0,4.1856,4.2031,4.1856,4.1944,63308.0
2017-12-12 09:50:00,4.8,4.81,4.79,4.8,82328.0,4.1944,4.2031,4.1856,4.1944,82328.0
2017-12-12 09:55:00,4.8,4.8,4.77,4.77,217592.0,4.1944,4.1944,4.1682,4.1682,217592.0
2017-12-12 10:00:00,4.77,4.78,4.76,4.77,126056.0,4.1682,4.1769,4.1594,4.1682,126056.0
2017-12-12 10:05:00,4.77,4.78,4.76,4.76,129780.0,4.1682,4.1769,4.1594,4.1594,129780.0
2017-12-12 10:10:00,4.76,4.78,4.75,4.77,122980.0,4.1594,4.1769,4.1507,4.1682,122980.0
2017-12-12 10:15:00,4.77,4.78,4.77,4.77,90724.0,4.1682,4.1769,4.1682,4.1682,90724.0
2017-12-12 10:20:00,4.78,4.78,4.76,4.77,87832.0,4.1769,4.1769,4.1594,4.1682,87832.0
2017-12-12 10:25:00,4.77,4.78,4.77,4.78,122096.0,4.1682,4.1769,4.1682,4.1769,122096.0
2017-12-12 10:30:00,4.78,4.78,4.76,4.77,58352.0,4.1769,4.1769,4.1594,4.1682,58352.0
2017-12-12 10:35:00,4.77,4.77,4.76,4.77,54516.0,4.1682,4.1682,4.1594,4.1682,54516.0
2017-12-12 10:40:00,4.77,4.77,4.77,4.77,46856.0,4.1682,4.1682,4.1682,4.1682,46856.0
2017-12-12 10:45:00,4.77,4.77,4.77,4.77,47768.0,4.1682,4.1682,4.1682,4.1682,47768.0
2017-12-12 10:50:00,4.77,4.78,4.77,4.78,112724.0,4.1682,4.1769,4.1682,4.1769,112724.0
2017-12-12 10:55:00,4.78,4.78,4.77,4.77,34080.0,4.1769,4.1769,4.1682,4.1682,34080.0
2017-12-12 11:00:00,4.77,4.78,4.77,4.77,63860.0,4.1682,4.1769,4.1682,4.1682,63860.0
2017-12-12 11:05:00,4.77,4.77,4.76,4.76,97268.0,4.1682,4.1682,4.1594,4.1594,97268.0
2017-12-12 11:10:00,4.77,4.78,4.76,4.78,86264.0,4.1682,4.1769,4.1594,4.1769,86264.0
2017-12-12 11:15:00,4.78,4.78,4.77,4.77,87900.0,4.1769,4.1769,4.1682,4.1682,87900.0
2017-12-12 11:20:00,4.77,4.77,4.77,4.77,93768.0,4.1682,4.1682,4.1682,4.1682,93768.0
2017-12-12 11:25:00,4.77,4.78,4.77,4.77,320364.0,4.1682,4.1769,4.1682,4.1682,320364.0
2017-12-12 11:30:00,4.77,4.77,4.77,4.77,53576.0,4.1682,4.1682,4.1682,4.1682,53576.0
2017-12-12 11:35:00,4.78,4.78,4.77,4.77,116516.0,4.1769,4.1769,4.1682,4.1682,116516.0
2017-12-12 11:40:00,4.77,4.78,4.77,4.78,58140.0,4.1682,4.1769,4.1682,4.1769,58140.0
2017-12-12 11:45:00,4.78,4.8,4.78,4.79,105140.0,4.1769,4.1944,4.1769,4.1856,105140.0
2017-12-12 11:50:00,4.79,4.79,4.78,4.79,39368.0,4.1856,4.1856,4.1769,4.1856,39368.0
2017-12-12 11:55:00,4.79,4.79,4.77,4.77,138800.0,4.1856,4.1856,4.1682,4.1682,138800.0
2017-12-12 12:00:00,4.77,4.77,4.76,4.77,232716.0,4.1682,4.1682,4.1594,4.1682,232716.0
2017-12-12 12:05:00,4.77,4.78,4.77,4.78,92012.0,4.1682,4.1769,4.1682,4.1769,92012.0
2017-12-12 12:10:00,4.78,4.78,4.77,4.77,100796.0,4.1769,4.1769,4.1682,4.1682,100796.0
2017-12-12 12:15:00,4.77,4.77,4.77,4.77,56604.0,4.1682,4.1682,4.1682,4.1682,56604.0
2017-12-12 12:20:00,4.77,4.78,4.76,4.76,105276.0,4.1682,4.1769,4.1594,4.1594,105276.0
2017-12-12 12:25:00,4.76,4.77,4.76,4.76,58020.0,4.1594,4.1682,4.1594,4.1594,58020.0
2017-12-12 12:30:00,4.75,4.76,4.75,4.76,97184.0,4.1507,4.1594,4.1507,4.1594,97184.0
2017-12-12 12:35:00,4.76,4.76,4.75,4.75,149652.0,4.1594,4.1594,4.1507,4.1507,149652.0
2017-12-12 12:40:00,4.75,4.75,4.74,4.74,55016.0,4.1507,4.1507,4.1419,4.1419,55016.0
2017-12-12 12:45:00,4.74,4.75,4.74,4.75,113072.0,4.1419,4.1507,4.1419,4.1507,113072.0
2017-12-12 12:50:00,4.75,4.76,4.75,4.76,118360.0,4.1507,4.1594,4.1507,4.1594,118360.0
2017-12-12 12:55:00,4.76,4.76,4.75,4.75,42632.0,4.1594,4.1594,4.1507,4.1507,42632.0
2017-12-12 13:00:00,4.75,4.76,4.75,4.76,33060.0,4.1507,4.1594,4.1507,4.1594,33060.0
2017-12-12 13:05:00,4.76,4.76,4.76,4.76,34400.0,4.1594,4.1594,4.1594,4.1594,34400.0
2017-12-12 13:10:00,4.76,4.76,4.76,4.76,62260.0,4.1594,4.1594,4.1594,4.1594,62260.0
2017-12-12 13:15:00,4.76,4.77,4.76,4.76,142464.0,4.1594,4.1682,4.1594,4.1594,142464.0
2017-12-12 13:20:00,4.76,4.76,4.75,4.75,78276.0,4.1594,4.1594,4.1507,4.1507,78276.0
2017-12-12 13:25:00,4.75,4.76,4.75,4.75,36940.0,4.1507,4.1594,4.1507,4.1507,36940.0
2017-12-12 13:30:00,4.75,4.76,4.75,4.75,40456.0,4.1507,4.1594,4.1507,4.1507,40456.0
2017-12-12 13:35:00,4.75,4.75,4.75,4.75,185156.0,4.1507,4.1507,4.1507,4.1507,185156.0
2017-12-12 13:40:00,4.75,4.77,4.75,4.77,140736.0,4.1507,4.1682,4.1507,4.1682,140736.0
2017-12-12 13:45:00,4.77,4.78,4.77,4.78,54368.0,4.1682,4.1769,4.1682,4.1769,54368.0
2017-12-12 13:50:00,4.78,4.79,4.78,4.79,90428.0,4.1769,4.1856,4.1769,4.1856,90428.0
2017-12-12 13:55:00,4.79,4.79,4.79,4.79,32792.0,4.1856,4.1856,4.1856,4.1856,32792.0
2017-12-12 14:00:00,4.79,4.8,4.78,4.8,77416.0,4.1856,4.1944,4.1769,4.1944,77416.0
2017-12-12 14:05:00,4.8,4.8,4.79,4.79,182692.0,4.1944,4.1944,4.1856,4.1856,182692.0
2017-12-12 14:10:00,4.79,4.79,4.78,4.79,193436.0,4.1856,4.1856,4.1769,4.1856,193436.0
2017-12-12 14:15:00,4.79,4.79,4.79,4.79,67040.0,4.1856,4.1856,4.1856,4.1856,67040.0
2017-12-12 14:20:00,4.79,4.79,4.77,4.78,114564.0,4.1856,4.1856,4.1682,4.1769,114564.0
2017-12-12 14:25:00,4.78,4.79,4.78,4.79,48452.0,4.1769,4.1856,4.1769,4.1856,48452.0
2017-12-12 14:30:00,4.79,4.79,4.78,4.79,76772.0,4.1856,4.1856,4.1769,4.1856,76772.0
2017-12-12 14:35:00,4.79,4.79,4.78,4.78,22604.0,4.1856,4.1856,4.1769,4.1769,22604.0
2017-12-12 14:40:00,4.78,4.79,4.78,4.79,104456.0,4.1769,4.1856,4.1769,4.1856,104456.0
2017-12-12 14:45:00,4.79,4.79,4.78,4.79,132272.0,4.1856,4.1856,4.1769,4.1856,132272.0
2017-12-12 14:50:00,4.79,4.79,4.78,4.79,105428.0,4.1856,4.1856,4.1769,4.1856,105428.0
2017-12-12 14:55:00,4.79,4.79,4.78,4.78,68252.0,4.1856,4.1856,4.1769,4.1769,68252.0
2017-12-12 15:00:00,4.78,4.78,4.77,4.78,135976.0,4.1769,4.1769,4.1682,4.1769,135976.0
2017-12-12 15:05:00,4.78,4.78,4.77,4.77,110348.0,4.1769,4.1769,4.1682,4.1682,110348.0
2017-12-12 15:10:00,4.77,4.77,4.76,4.77,132396.0,4.1682,4.1682,4.1594,4.1682,132396.0
2017-12-12 15:15:00,4.77,4.77,4.76,4.77,145400.0,4.1682,4.1682,4.1594,4.1682,145400.0
2017-12-12 15:20:00,4.77,4.78,4.77,4.78,127176.0,4.1682,4.1769,4.1682,4.1769,127176.0
2017-12-12 15:25:00,4.78,4.78,4.78,4.78,123572.0,4.1769,4.1769,4.1769,4.1769,123572.0
2017-12-12 15:30:00,4.78,4.78,4.77,4.78,120296.0,4.1769,4.1769,4.1682,4.1769,120296.0
2017-12-12 15:35:00,4.78,4.78,4.77,4.78,123920.0,4.1769,4.1769,4.1682,4.1769,123920.0
2017-12-12 15:40:00,4.78,4.78,4.77,4.78,186856.0,4.1769,4.1769,4.1682,4.1769,186856.0
2017-12-12 15:45:00,4.78,4.79,4.77,4.79,170900.0,4.1769,4.1856,4.1682,4.1856,170900.0
2017-12-12 15:50:00,4.78,4.79,4.77,4.78,354284.0,4.1769,4.1856,4.1682,4.1769,354284.0
2017-12-12 15:55:00,4.78,4.78,4.77,4.78,511300.0,4.1769,4.1769,4.1682,4.1769,511300.0
2017-12-13 09:30:00,4.78,4.78,4.75,4.77,181664.0,4.1769,4.1769,4.1507,4.1682,181664.0
2017-12-13 09:35:00,4.77,4.79,4.76,4.78,111364.0,4.1682,4.1856,4.1594,4.1769,111364.0
2017-12-13 09:40:00,4.79,4.79,4.77,4.79,238136.0,4.1856,4.1856,4.1682,4.1856,238136.0
2017-12-13 09:45:00,4.79,4.79,4.76,4.77,55236.0,4.1856,4.1856,4.1594,4.1682,55236.0
2017-12-13 09:50:00,4.77,4.77,4.75,4.75,160304.0,4.1682,4.1682,4.1507,4.1507,160304.0
2017-12-13 09:55:00,4.75,4.75,4.74,4.74,116552.0,4.1507,4.1507,4.1419,4.1419,116552.0
2017-12-13 10:00:00,4.74,4.75,4.71,4.71,216924.0,4.1419,4.1507,4.1157,4.1157,216924.0
2017-12-13 10:05:00,4.71,4.72,4.71,4.71,152908.0,4.1157,4.1245,4.1157,4.1157,152908.0
2017-12-13 10:10:00,4.71,4.71,4.68,4.68,274532.0,4.1157,4.1157,4.0895,4.0895,274532.0
2017-12-13 10:15:00,4.68,4.69,4.68,4.69,113220.0,4.0895,4.0983,4.0895,4.0983,113220.0
2017-12-13 10:20:00,4.69,4.7,4.68,4.69,117524.0,4.0983,4.107,4.0895,4.0983,117524.0
2017-12-13 10:25:00,4.69,4.7,4.68,4.7,89692.0,4.0983,4.107,4.0895,4.107,89692.0
2017-12-13 10:30:00,4.7,4.71,4.68,4.68,99600.0,4.107,4.1157,4.0895,4.0895,99600.0
2017-12-13 10:35:00,4.68,4.69,4.68,4.69,80220.0,4.0895,4.0983,4.0895,4.0983,80220.0
2017-12-13 10:40:00,4.69,4.7,4.68,4.68,146712.0,4.0983,4.107,4.0895,4.0895,146712.0
2017-12-13 10:45:00,4.69,4.7,4.68,4.68,224936.0,4.0983,4.107,4.0895,4.0895,224936.0
2017-12-13 10:50:00,4.68,4.68,4.67,4.68,127668.0,4.0895,4.0895,4.0808,4.0895,127668.0
2017-12-13 10:55:00,4.68,4.68,4.68,4.68,100752.0,4.0895,4.0895,4.0895,4.0895,100752.0
2017-12-13 11:00:00,4.68,4.69,4.68,4.68,174588.0,4.0895,4.0983,4.0895,4.0895,174588.0
2017-12-13 11:05:00,4.68,4.71,4.68,4.7,121672.0,4.0895,4.1157,4.0895,4.107,121672.0
2017-12-13 11:10:00,4.7,4.71,4.69,4.7,449156.0,4.107,4.1157,4.0983,4.107,449156.0
2017-12-13 11:15:00,4.7,4.7,4.69,4.7,77400.0,4.107,4.107,4.0983,4.107,77400.0
2017-12-13 11:20:00,4.7,4.71,4.7,4.71,63104.0,4.107,4.1157,4.107,4.1157,63104.0
2017-12-13 11:25:00,4.71,4.71,4.7,4.7,111532.0,4.1157,4.1157,4.107,4.107,111532.0
2017-12-13 11:30:00,4.7,4.71,4.69,4.7,148840.0,4.107,4.1157,4.0983,4.107,148840.0
2017-12-13 11:35:00,4.7,4.7,4.69,4.7,24136.0,4.107,4.107,4.0983,4.107,24136.0
2017-12-13 11:40:00,4.7,4.7,4.69,4.7,56956.0,4.107,4.107,4.0983,4.107,56956.0
2017-12-13 11:45:00,4.7,4.71,4.7,4.71,82740.0,4.107,4.1157,4.107,4.1157,82740.0
2017-12-13 11:50:00,4.71,4.71,4.7,4.71,101848.0,4.1157,4.1157,4.107,4.1157,101848.0
2017-12-13 11:55:00,4.71,4.72,4.71,4.72,72924.0,4.1157,4.1245,4.1157,4.1245,72924.0
2017-12-13 12:00:00,4.72,4.72,4.71,4.72,61488.0,4.1245,4.1245,4.1157,4.1245,61488.0
2017-12-13 12:05:00,4.72,4.72,4.71,4.72,70872.0,4.1245,4.1245,4.1157,4.1245,70872.0
2017-12-13 12:10:00,4.72,4.72,4.71,4.72,56216.0,4.1245,4.1245,4.1157,4.1245,56216.0
2017-12-13 12:15:00,4.72,4.72,4.71,4.72,35600.0,4.1245,4.1245,4.1157,4.1245,35600.0
2017-12-13 12:20:00,4.72,4.72,4.71,4.72,39396.0,4.1245,4.1245,4.1157,4.1245,39396.0
2017-12-13 12:25:00,4.72,4.73,4.72,4.73,92384.0,4.1245,4.1332,4.1245,4.1332,92384.0
2017-12-13 12:30:00,4.73,4.73,4.72,4.72,86348.0,4.1332,4.1332,4.1245,4.1245,86348.0
2017-12-13 12:35:00,4.72,4.72,4.71,4.71,60564.0,4.1245,4.1245,4.1157,4.1157,60564.0
2017-12-13 12:40:00,4.71,4.71,4.7,4.71,53580.0,4.1157,4.1157,4.107,4.1157,53580.0
2017-12-13 12:45:00,4.71,4.71,4.7,4.71,50232.0,4.1157,4.1157,4.107,4.1157,50232.0
2017-12-13 12:50:00,4.7,4.71,4.7,4.71,52668.0,4.107,4.1157,4.107,4.1157,52668.0
2017-12-13 12:55:00,4.71,4.71,4.7,4.7,44592.0,4.1157,4.1157,4.107,4.107,44592.0
2017-12-13 13:00:00,4.7,4.7,4.7,4.7,43472.0,4.107,4.107,4.107,4.107,43472.0
2017-12-13 13:05:00,4.7,4.7,4.7,4.7,103008.0,4.107,4.107,4.107,4.107,103008.0
2017-12-13 13:10:00,4.7,4.71,4.7,4.7,49212.0,4.107,4.1157,4.107,4.107,49212.0
2017-12-13 13:15:00,4.7,4.7,4.7,4.7,104264.0,4.107,4.107,4.107,4.107,104264.0
2017-12-13 13:20:00,4.7,4.7,4.69,4.7,142960.0,4.107,4.107,4.0983,4.107,142960.0
2017-12-13 13:25:00,4.7,4.7,4.69,4.7,47412.0,4.107,4.107,4.0983,4.107,47412.0
2017-12-13 13:30:00,4.7,4.71,4.7,4.71,82984.0,4.107,4.1157,4.107,4.1157,82984.0
2017-12-13 13:35:00,4.71,4.71,4.7,4.7,24800.0,4.1157,4.1157,4.107,4.107,24800.0
2017-12-13 13:40:00,4.7,4.7,4.69,4.7,99992.0,4.107,4.107,4.0983,4.107,99992.0
2017-12-13 13:45:00,4.7,4.71,4.7,4.7,41368.0,4.107,4.1157,4.107,4.107,41368.0
2017-12-13 13:50:00,4.7,4.71,4.7,4.71,90024.0,4.107,4.1157,4.107,4.1157,90024.0
2017-12-13 13:55:00,4.71,4.71,4.7,4.71,54264.0,4.1157,4.1157,4.107,4.1157,54264.0
2017-12-13 14:00:00,4.71,4.74,4.71,4.74,65992.0,4.1157,4.1419,4.1157,4.1419,65992.0
2017-12-13 14:05:00,4.74,4.74,4.73,4.73,96788.0,4.1419,4.1419,4.1332,4.1332,96788.0
2017-12-13 14:10:00,4.73,4.73,4.72,4.73,120440.0,4.1332,4.1332,4.1245,4.1332,120440.0
2017-12-13 14:15:00,4.73,4.74,4.73,4.74,171332.0,4.1332,4.1419,4.1332,4.1419,171332.0
2017-12-13 14:20:00,4.74,4.74,4.72,4.72,243944.0,4.1419,4.1419,4.1245,4.1245,243944.0
2017-12-13 14:25:00,4.73,4.73,4.73,4.73,55316.0,4.1332,4.1332,4.1332,4.1332,55316.0
2017-12-13 14:30:00,4.73,4.74,4.73,4.74,146712.0,4.1332,4.1419,4.1332,4.1419,146712.0
2017-12-13 14:35:00,4.74,4.74,4.74,4.74,58604.0,4.1419,4.1419,4.1419,4.1419,58604.0
2017-12-13 14:40:00,4.74,4.74,4.72,4.72,181160.0,4.1419,4.1419,4.1245,4.1245,181160.0
2017-12-13 14:45:00,4.72,4.72,4.72,4.72,99536.0,4.1245,4.1245,4.1245,4.1245,99536.0
2017-12-13 14:50:00,4.72,4.72,4.71,4.71,82052.0,4.1245,4.1245,4.1157,4.1157,82052.0
2017-12-13 14:55:00,4.71,4.72,4.71,4.72,77288.0,4.1157,4.1245,4.1157,4.1245,77288.0
2017-12-13 15:00:00,4.72,4.72,4.71,4.72,96612.0,4.1245,4.1245,4.1157,4.1245,96612.0
2017-12-13 15:05:00,4.72,4.72,4.71,4.71,65036.0,4.1245,4.1245,4.1157,4.1157,65036.0
2017-12-13 15:10:00,4.71,4.72,4.71,4.71,97216.0,4.1157,4.1245,4.1157,4.1157,97216.0
2017-12-13 15:15:00,4.71,4.71,4.71,4.71,110016.0,4.1157,4.1157,4.1157,4.1157,110016.0
2017-12-13 15:20:00,4.71,4.71,4.7,4.7,237040.0,4.1157,4.1157,4.107,4.107,237040.0
2017-12-13 15:25:00,4.7,4.7,4.69,4.69,305372.0,4.107,4.107,4.0983,4.0983,305372.0
2017-12-13 15:30:00,4.7,4.7,4.68,4.69,357524.0,4.107,4.107,4.0895,4.0983,357524.0
2017-12-13 15:35:00,4.69,4.69,4.68,4.68,159264.0,4.0983,4.0983,4.0895,4.0895,159264.0
2017-12-13 15:40:00,4.68,4.68,4.67,4.67,559916.0,4.0895,4.0895,4.0808,4.0808,559916.0
2017-12-13 15:45:00,4.67,4.68,4.66,4.66,637896.0,4.0808,4.0895,4.072,4.072,637896.0
2017-12-13 15:50:00,4.66,4.66,4.65,4.66,357664.0,4.072,4.072,4.0633,4.072,357664.0
2017-12-13 15:55:00,4.66,4.67,4.66,4.66,664072.0,4.072,4.0808,4.072,4.072,664072.0
2017-12-14 09:30:00,4.7,4.72,4.68,4.69,262936.0,4.107,4.1245,4.0895,4.0983,262936.0
2017-12-14 09:35:00,4.71,4.73,4.69,4.72,103500.0,4.1157,4.1332,4.0983,4.1245,103500.0
2017-12-14 09:40:00,4.72,4.73,4.71,4.72,134648.0,4.1245,4.1332,4.1157,4.1245,134648.0
2017-12-14 09:45:00,4.73,4.73,4.71,4.73,163572.0,4.1332,4.1332,4.1157,4.1332,163572.0
2017-12-14 09:50:00,4.73,4.73,4.7,4.7,366068.0,4.1332,4.1332,4.107,4.107,366068.0
2017-12-14 09:55:00,4.69,4.7,4.68,4.7,91108.0,4.0983,4.107,4.0895,4.107,91108.0
2017-12-14 10:00:00,4.7,4.7,4.69,4.69,91792.0,4.107,4.107,4.0983,4.0983,91792.0
2017-12-14 10:05:00,4.7,4.7,4.67,4.68,103264.0,4.107,4.107,4.0808,4.0895,103264.0
2017-12-14 10:10:00,4.68,4.68,4.67,4.68,141976.0,4.0895,4.0895,4.0808,4.0895,141976.0
2017-12-14 10:15:00,4.68,4.69,4.68,4.68,86228.0,4.0895,4.0983,4.0895,4.0895,86228.0
2017-12-14 10:20:00,4.68,4.69,4.68,4.69,92168.0,4.0895,4.0983,4.0895,4.0983,92168.0
2017-12-14 10:25:00,4.68,4.69,4.68,4.68,100116.0,4.0895,4.0983,4.0895,4.0895,100116.0
2017-12-14 10:30:00,4.68,4.68,4.67,4.68,232764.0,4.0895,4.0895,4.0808,4.0895,232764.0
2017-12-14 10:35:00,4.68,4.68,4.68,4.68,49488.0,4.0895,4.0895,4.0895,4.0895,49488.0
2017-12-14 10:40:00,4.68,4.68,4.68,4.68,48460.0,4.0895,4.0895,4.0895,4.0895,48460.0
2017-12-14 10:45:00,4.68,4.7,4.68,4.7,69556.0,4.0895,4.107,4.0895,4.107,69556.0
2017-12-14 10:50:00,4.7,4.7,4.68,4.68,31384.0,4.107,4.107,4.0895,4.0895,31384.0
2017-12-14 10:55:00,4.68,4.68,4.67,4.67,57536.0,4.0895,4.0895,4.0808,4.0808,57536.0
2017-12-14 11:00:00,4.67,4.67,4.63,4.64,581496.0,4.0808,4.0808,4.0458,4.0546,581496.0
2017-12-14 11:05:00,4.64,4.65,4.64,4.64,124296.0,4.0546,4.0633,4.0546,4.0546,124296.0
2017-12-14 11:10:00,4.64,4.65,4.64,4.65,79728.0,4.0546,4.0633,4.0546,4.0633,79728.0
2017-12-14 11:15:00,4.64,4.65,4.63,4.63,209208.0,4.0546,4.0633,4.0458,4.0458,209208.0
2017-12-14 11:20:00,4.63,4.63,4.62,4.62,317764.0,4.0458,4.0458,4.0371,4.0371,317764.0
2017-12-14 11:25:00,4.62,4.63,4.61,4.62,155480.0,4.0371,4.0458,4.0283,4.0371,155480.0
2017-12-14 11:30:00,4.62,4.62,4.59,4.59,544836.0,4.0371,4.0371,4.0109,4.0109,544836.0
2017-12-14 11:35:00,4.59,4.6,4.59,4.6,210612.0,4.0109,4.0196,4.0109,4.0196,210612.0
2017-12-14 11:40:00,4.6,4.63,4.6,4.62,116684.0,4.0196,4.0458,4.0196,4.0371,116684.0
2017-12-14 11:45:00,4.62,4.64,4.62,4.64,98600.0,4.0371,4.0546,4.0371,4.0546,98600.0
2017-12-14 11:50:00,4.64,4.65,4.63,4.65,108052.0,4.0546,4.0633,4.0458,4.0633,108052.0
2017-12-14 11:55:00,4.65,4.66,4.64,4.66,77444.0,4.0633,4.072,4.0546,4.072,77444.0
2017-12-14 12:00:00,4.66,4.66,4.65,4.65,58248.0,4.072,4.072,4.0633,4.0633,58248.0
2017-12-14 12:05:00,4.65,4.65,4.64,4.64,95404.0,4.0633,4.0633,4.0546,4.0546,95404.0
2017-12-14 12:10:00,4.64,4.65,4.64,4.64,51952.0,4.0546,4.0633,4.0546,4.0546,51952.0
2017-12-14 12:15:00,4.64,4.66,4.64,4.65,89600.0,4.0546,4.072,4.0546,4.0633,89600.0
2017-12-14 12:20:00,4.65,4.66,4.65,4.65,91540.0,4.0633,4.072,4.0633,4.0633,91540.0
2017-12-14 12:25:00,4.65,4.66,4.65,4.65,61116.0,4.0633,4.072,4.0633,4.0633,61116.0
2017-12-14 12:30:00,4.65,4.66,4.64,4.66,83408.0,4.0633,4.072,4.0546,4.072,83408.0
2017-12-14 12:35:00,4.66,4.66,4.66,4.66,39216.0,4.072,4.072,4.072,4.072,39216.0
2017-12-14 12:40:00,4.66,4.67,4.66,4.67,43032.0,4.072,4.0808,4.072,4.0808,43032.0
2017-12-14 12:45:00,4.67,4.67,4.65,4.66,120160.0,4.0808,4.0808,4.0633,4.072,120160.0
2017-12-14 12:50:00,4.66,4.67,4.66,4.67,51832.0,4.072,4.0808,4.072,4.0808,51832.0
2017-12-14 12:55:00,4.66,4.66,4.66,4.66,61892.0,4.072,4.072,4.072,4.072,61892.0
2017-12-14 13:00:00,4.66,4.67,4.66,4.67,35288.0,4.072,4.0808,4.072,4.0808,35288.0
2017-12-14 13:05:00,4.67,4.68,4.67,4.67,59624.0,4.0808,4.0895,4.0808,4.0808,59624.0
2017-12-14 13:10:00,4.67,4.67,4.67,4.67,37136.0,4.0808,4.0808,4.0808,4.0808,37136.0
2017-12-14 13:15:00,4.67,4.67,4.66,4.67,117060.0,4.0808,4.0808,4.072,4.0808,117060.0
2017-12-14 13:20:00,4.67,4.67,4.67,4.67,56664.0,4.0808,4.0808,4.0808,4.0808,56664.0
2017-12-14 13:25:00,4.67,4.67,4.66,4.67,42452.0,4.0808,4.0808,4.072,4.0808,42452.0
2017-12-14 13:30:00,4.67,4.68,4.66,4.66,71736.0,4.0808,4.0895,4.072,4.072,71736.0
2017-12-14 13:35:00,4.66,4.67,4.66,4.66,55760.0,4.072,4.0808,4.072,4.072,55760.0
2017-12-14 13:40:00,4.66,4.66,4.65,4.65,76540.0,4.072,4.072,4.0633,4.0633,76540.0
2017-12-14 13:45:00,4.65,4.66,4.65,4.66,51068.0,4.0633,4.072,4.0633,4.072,51068.0
2017-12-14 13:50:00,4.66,4.66,4.65,4.66,50700.0,4.072,4.072,4.0633,4.072,50700.0
2017-12-14 13:55:00,4.66,4.66,4.65,4.66,141500.0,4.072,4.072,4.0633,4.072,141500.0
2017-12-14 14:00:00,4.65,4.65,4.64,4.64,84460.0,4.0633,4.0633,4.0546,4.0546,84460.0
2017-12-14 14:05:00,4.64,4.65,4.63,4.63,155204.0,4.0546,4.0633,4.0458,4.0458,155204.0
2017-12-14 14:10:00,4.63,4.63,4.62,4.62,90756.0,4.0458,4.0458,4.0371,4.0371,90756.0
2017-12-14 14:15:00,4.62,4.63,4.62,4.62,74776.0,4.0371,4.0458,4.0371,4.0371,74776.0
2017-12-14 14:20:00,4.62,4.62,4.59,4.6,109900.0,4.0371,4.0371,4.0109,4.0196,109900.0
2017-12-14 14:25:00,4.6,4.6,4.59,4.59,185584.0,4.0196,4.0196,4.0109,4.0109,185584.0
2017-12-14 14:30:00,4.59,4.6,4.59,4.6,79032.0,4.0109,4.0196,4.0109,4.0196,79032.0
2017-12-14 14:35:00,4.6,4.61,4.6,4.6,82528.0,4.0196,4.0283,4.0196,4.0196,82528.0
2017-12-14 14:40:00,4.6,4.61,4.59,4.6,121512.0,4.0196,4.0283,4.0109,4.0196,121512.0
2017-12-14 14:45:00,4.6,4.61,4.59,4.6,86628.0,4.0196,4.0283,4.0109,4.0196,86628.0
2017-12-14 14:50:00,4.6,4.62,4.6,4.62,72564.0,4.0196,4.0371,4.0196,4.0371,72564.0
2017-12-14 14:55:00,4.62,4.62,4.61,4.62,164396.0,4.0371,4.0371,4.0283,4.0371,164396.0
2017-12-14 15:00:00,4.62,4.62,4.61,4.61,53224.0,4.0371,4.0371,4.0283,4.0283,53224.0
2017-12-14 15:05:00,4.62,4.62,4.61,4.61,155184.0,4.0371,4.0371,4.0283,4.0283,155184.0
2017-12-14 15:10:00,4.62,4.62,4.61,4.61,90248.0,4.0371,4.0371,4.0283,4.0283,90248.0
2017-12-14 15:15:00,4.61,4.61,4.6,4.6,120648.0,4.0283,4.0283,4.0196,4.0196,120648.0
2017-12-14 15:20:00,4.6,4.6,4.59,4.6,99700.0,4.0196,4.0196,4.0109,4.0196,99700.0
2017-12-14 15:25:00,4.6,4.6,4.6,4.6,120832.0,4.0196,4.0196,4.0196,4.0196,120832.0
2017-12-14 15:30:00,4.6,4.62,4.6,4.61,134632.0,4.0196,4.0371,4.0196,4.0283,134632.0
2017-12-14 15:35:00,4.61,4.62,4.61,4.62,145092.0,4.0283,4.0371,4.0283,4.0371,145092.0
2017-12-14 15:40:00,4.62,4.62,4.61,4.61,158524.0,4.0371,4.0371,4.0283,4.0283,158524.0
2017-12-14 15:45:00,4.61,4.61,4.61,4.61,233320.0,4.0283,4.0283,4.0283,4.0283,233320.0
2017-12-14 15:50:00,4.61,4.61,4.59,4.6,345460.0,4.0283,4.0283,4.0109,4.0196,345460.0
2017-12-14 15:55:00,4.6,4.6,4.59,4.6,629196.0,4.0196,4.0196,4.0109,4.0196,629196.0
2017-12-15 09:30:00,4.61,4.64,4.6,4.63,746364.0,4.0283,4.0546,4.0196,4.0458,746364.0
2017-12-15 09:35:00,4.64,4.65,4.62,4.62,52560.0,4.0546,4.0633,4.0371,4.0371,52560.0
2017-12-15 09:40:00,4.62,4.63,4.61,4.63,71344.0,4.0371,4.0458,4.0283,4.0458,71344.0
2017-12-15 09:45:00,4.63,4.63,4.62,4.63,64872.0,4.0458,4.0458,4.0371,4.0458,64872.0
2017-12-15 09:50:00,4.62,4.63,4.62,4.62,59272.0,4.0371,4.0458,4.0371,4.0371,59272.0
2017-12-15 09:55:00,4.62,4.62,4.61,4.62,55212.0,4.0371,4.0371,4.0283,4.0371,55212.0
2017-12-15 10:00:00,4.62,4.63,4.61,4.62,89692.0,4.0371,4.0458,4.0283,4.0371,89692.0
2017-12-15 10:05:00,4.62,4.62,4.59,4.59,103052.0,4.0371,4.0371,4.0109,4.0109,103052.0
2017-12-15 10:10:00,4.59,4.6,4.59,4.6,56016.0,4.0109,4.0196,4.0109,4.0196,56016.0
2017-12-15 10:15:00,4.59,4.62,4.59,4.62,126320.0,4.0109,4.0371,4.0109,4.0371,126320.0
2017-12-15 10:20:00,4.62,4.63,4.61,4.62,66592.0,4.0371,4.0458,4.0283,4.0371,66592.0
2017-12-15 10:25:00,4.62,4.63,4.61,4.62,64204.0,4.0371,4.0458,4.0283,4.0371,64204.0
2017-12-15 10:30:00,4.62,4.62,4.62,4.62,55044.0,4.0371,4.0371,4.0371,4.0371,55044.0
2017-12-15 10:35:00,4.62,4.62,4.61,4.61,49604.0,4.0371,4.0371,4.0283,4.0283,49604.0
2017-12-15 10:40:00,4.62,4.62,4.6,4.61,79484.0,4.0371,4.0371,4.0196,4.0283,79484.0
2017-12-15 10:45:00,4.61,4.61,4.6,4.6,97144.0,4.0283,4.0283,4.0196,4.0196,97144.0
2017-12-15 10:50:00,4.6,4.61,4.59,4.59,202572.0,4.0196,4.0283,4.0109,4.0109,202572.0
2017-12-15 10:55:00,4.59,4.59,4.58,4.58,125076.0,4.0109,4.0109,4.0021,4.0021,125076.0
2017-12-15 11:00:00,4.58,4.58,4.56,4.56,368044.0,4.0021,4.0021,3.9847,3.9847,368044.0
2017-12-15 11:05:00,4.56,4.57,4.56,4.57,257200.0,3.9847,3.9934,3.9847,3.9934,257200.0
2017-12-15 11:10:00,4.57,4.57,4.56,4.57,200436.0,3.9934,3.9934,3.9847,3.9934,200436.0
2017-12-15 11:15:00,4.57,4.57,4.54,4.57,246580.0,3.9934,3.9934,3.9672,3.9934,246580.0
2017-12-15 11:20:00,4.57,4.58,4.57,4.58,82640.0,3.9934,4.0021,3.9934,4.0021,82640.0
2017-12-15 11:25:00,4.58,4.6,4.58,4.6,430508.0,4.0021,4.0196,4.0021,4.0196,430508.0
2017-12-15 11:30:00,4.6,4.61,4.6,4.61,85404.0,4.0196,4.0283,4.0196,4.0283,85404.0
2017-12-15 11:35:00,4.61,4.62,4.6,4.6,101748.0,4.0283,4.0371,4.0196,4.0196,101748.0
2017-12-15 11:40:00,4.61,4.61,4.6,4.6,39620.0,4.0283,4.0283,4.0196,4.0196,39620.0
2017-12-15 11:45:00,4.6,4.6,4.59,4.6,62820.0,4.0196,4.0196,4.0109,4.0196,62820.0
2017-12-15 11:50:00,4.6,4.61,4.6,4.61,71232.0,4.0196,4.0283,4.0196,4.0283,71232.0
2017-12-15 11:55:00,4.61,4.62,4.61,4.62,116008.0,4.0283,4.0371,4.0283,4.0371,116008.0
2017-12-15 12:00:00,4.61,4.62,4.6,4.6,47516.0,4.0283,4.0371,4.0196,4.0196,47516.0
2017-12-15 12:05:00,4.6,4.61,4.6,4.61,37368.0,4.0196,4.0283,4.0196,4.0283,37368.0
2017-12-15 12:10:00,4.61,4.62,4.61,4.61,43396.0,4.0283,4.0371,4.0283,4.0283,43396.0
2017-12-15 12:15:00,4.61,4.61,4.6,4.6,47396.0,4.0283,4.0283,4.0196,4.0196,47396.0
2017-12-15 12:20:00,4.6,4.6,4.59,4.59,151360.0,4.0196,4.0196,4.0109,4.0109,151360.0
2017-12-15 12:25:00,4.59,4.6,4.59,4.59,42468.0,4.0109,4.0196,4.0109,4.0109,42468.0
2017-12-15 12:30:00,4.59,4.61,4.59,4.6,66480.0,4.0109,4.0283,4.0109,4.0196,66480.0
2017-12-15 12:35:00,4.6,4.61,4.6,4.61,26876.0,4.0196,4.0283,4.0196,4.0283,26876.0
2017-12-15 12:40:00,4.61,4.61,4.61,4.61,32424.0,4.0283,4.0283,4.0283,4.0283,32424.0
2017-12-15 12:45:00,4.61,4.62,4.6,4.62,93832.0,4.0283,4.0371,4.0196,4.0371,93832.0
2017-12-15 12:50:00,4.62,4.62,4.61,4.61,28496.0,4.0371,4.0371,4.0283,4.0283,28496.0
2017-12-15 12:55:00,4.61,4.61,4.61,4.61,41924.0,4.0283,4.0283,4.0283,4.0283,41924.0
2017-12-15 13:00:00,4.61,4.61,4.61,4.61,12800.0,4.0283,4.0283,4.0283,4.0283,12800.0
2017-12-15 13:05:00,4.61,4.61,4.61,4.61,45184.0,4.0283,4.0283,4.0283,4.0283,45184.0
2017-12-15 13:10:00,4.61,4.61,4.6,4.6,22320.0,4.0283,4.0283,4.0196,4.0196,22320.0
2017-12-15 13:15:00,4.6,4.6,4.59,4.59,114536.0,4.0196,4.0196,4.0109,4.0109,114536.0
2017-12-15 13:20:00,4.59,4.6,4.59,4.59,32052.0,4.0109,4.0196,4.0109,4.0109,32052.0
2017-12-15 13:25:00,4.6,4.6,4.59,4.6,12400.0,4.0196,4.0196,4.0109,4.0196,12400.0
2017-12-15 13:30:00,4.6,4.61,4.6,4.6,48900.0,4.0196,4.0283,4.0196,4.0196,48900.0
2017-12-15 13:35:00,4.6,4.6,4.6,4.6,36748.0,4.0196,4.0196,4.0196,4.0196,36748.0
2017-12-15 13:40:00,4.6,4.6,4.59,4.6,25400.0,4.0196,4.0196,4.0109,4.0196,25400.0
2017-12-15 13:45:00,4.6,4.61,4.6,4.6,37084.0,4.0196,4.0283,4.0196,4.0196,37084.0
2017-12-15 13:50:00,4.61,4.61,4.6,4.6,53740.0,4.0283,4.0283,4.0196,4.0196,53740.0
2017-12-15 13:55:00,4.6,4.61,4.6,4.6,29220.0,4.0196,4.0283,4.0196,4.0196,29220.0
2017-12-15 14:00:00,4.6,4.61,4.6,4.6,65508.0,4.0196,4.0283,4.0196,4.0196,65508.0
2017-12-15 14:05:00,4.6,4.61,4.6,4.6,46528.0,4.0196,4.0283,4.0196,4.0196,46528.0
2017-12-15 14:10:00,4.6,4.61,4.6,4.6,115372.0,4.0196,4.0283,4.0196,4.0196,115372.0
2017-12-15 14:15:00,4.6,4.61,4.6,4.6,48540.0,4.0196,4.0283,4.0196,4.0196,48540.0
2017-12-15 14:20:00,4.6,4.61,4.6,4.6,66924.0,4.0196,4.0283,4.0196,4.0196,66924.0
2017-12-15 14:25:00,4.6,4.6,4.59,4.6,94448.0,4.0196,4.0196,4.0109,4.0196,94448.0
2017-12-15 14:30:00,4.6,4.6,4.59,4.6,78836.0,4.0196,4.0196,4.0109,4.0196,78836.0
2017-12-15 14:35:00,4.6,4.61,4.6,4.6,73872.0,4.0196,4.0283,4.0196,4.0196,73872.0
2017-12-15 14:40:00,4.6,4.61,4.6,4.61,39684.0,4.0196,4.0283,4.0196,4.0283,39684.0
2017-12-15 14:45:00,4.61,4.61,4.6,4.61,34852.0,4.0283,4.0283,4.0196,4.0283,34852.0
2017-12-15 14:50:00,4.6,4.61,4.6,4.6,100320.0,4.0196,4.0283,4.0196,4.0196,100320.0
2017-12-15 14:55:00,4.6,4.61,4.6,4.6,72172.0,4.0196,4.0283,4.0196,4.0196,72172.0
2017-12-15 15:00:00,4.6,4.61,4.6,4.61,65532.0,4.0196,4.0283,4.0196,4.0283,65532.0
2017-12-15 15:05:00,4.61,4.62,4.61,4.62,102908.0,4.0283,4.0371,4.0283,4.0371,102908.0
2017-12-15 15:10:00,4.62,4.62,4.61,4.62,120088.0,4.0371,4.0371,4.0283,4.0371,120088.0
2017-12-15 15:15:00,4.62,4.62,4.61,4.62,78708.0,4.0371,4.0371,4.0283,4.0371,78708.0
2017-12-15 15:20:00,4.62,4.62,4.61,4.61,162348.0,4.0371,4.0371,4.0283,4.0283,162348.0
2017-12-15 15:25:00,4.61,4.61,4.61,4.61,54216.0,4.0283,4.0283,4.0283,4.0283,54216.0
2017-12-15 15:30:00,4.61,4.61,4.6,4.61,160148.0,4.0283,4.0283,4.0196,4.0283,160148.0
2017-12-15 15:35:00,4.61,4.61,4.59,4.6,184404.0,4.0283,4.0283,4.0109,4.0196,184404.0
2017-12-15 15:40:00,4.59,4.61,4.59,4.6,347520.0,4.0109,4.0283,4.0109,4.0196,347520.0
2017-12-15 15:45:00,4.6,4.6,4.58,4.58,279508.0,4.0196,4.0196,4.0021,4.0021,279508.0
2017-12-15 15:50:00,4.58,4.59,4.58,4.58,288080.0,4.0021,4.0109,4.0021,4.0021,288080.0
2017-12-15 15:55:00,4.59,4.59,4.58,4.58,922912.0,4.0109,4.0109,4.0021,4.0021,922912.0
2017-12-18 09:30:00,4.61,4.66,4.6,4.66,406192.0,4.0283,4.072,4.0196,4.072,406192.0
2017-12-18 09:35:00,4.67,4.67,4.63,4.66,121056.0,4.0808,4.0808,4.0458,4.072,121056.0
2017-12-18 09:40:00,4.66,4.68,4.65,4.68,318804.0,4.072,4.0895,4.0633,4.0895,318804.0
2017-12-18 09:45:00,4.68,4.68,4.65,4.65,177744.0,4.0895,4.0895,4.0633,4.0633,177744.0
2017-12-18 09:50:00,4.65,4.66,4.65,4.65,193628.0,4.0633,4.072,4.0633,4.0633,193628.0
2017-12-18 09:55:00,4.65,4.67,4.65,4.67,98356.0,4.0633,4.0808,4.0633,4.0808,98356.0
2017-12-18 10:00:00,4.67,4.69,4.67,4.68,133104.0,4.0808,4.0983,4.0808,4.0895,133104.0
2017-12-18 10:05:00,4.68,4.69,4.66,4.66,272220.0,4.0895,4.0983,4.072,4.072,272220.0
2017-12-18 10:10:00,4.66,4.66,4.65,4.66,104348.0,4.072,4.072,4.0633,4.072,104348.0
2017-12-18 10:15:00,4.66,4.66,4.65,4.66,65000.0,4.072,4.072,4.0633,4.072,65000.0
2017-12-18 10:20:00,4.66,4.66,4.65,4.65,186864.0,4.072,4.072,4.0633,4.0633,186864.0
2017-12-18 10:25:00,4.66,4.66,4.65,4.66,46752.0,4.072,4.072,4.0633,4.072,46752.0
2017-12-18 10:30:00,4.66,4.66,4.64,4.64,80276.0,4.072,4.072,4.0546,4.0546,80276.0
2017-12-18 10:35:00,4.64,4.65,4.64,4.64,81656.0,4.0546,4.0633,4.0546,4.0546,81656.0
2017-12-18 10:40:00,4.64,4.64,4.63,4.64,84512.0,4.0546,4.0546,4.0458,4.0546,84512.0
2017-12-18 10:45:00,4.64,4.64,4.63,4.63,79276.0,4.0546,4.0546,4.0458,4.0458,79276.0
2017-12-18 10:50:00,4.63,4.64,4.62,4.62,85916.0,4.0458,4.0546,4.0371,4.0371,85916.0
2017-12-18 10:55:00,4.62,4.65,4.62,4.65,95764.0,4.0371,4.0633,4.0371,4.0633,95764.0
2017-12-18 11:00:00,4.65,4.68,4.65,4.67,506512.0,4.0633,4.0895,4.0633,4.0808,506512.0
2017-12-18 11:05:00,4.67,4.68,4.67,4.68,109148.0,4.0808,4.0895,4.0808,4.0895,109148.0
2017-12-18 11:10:00,4.68,4.69,4.67,4.67,50280.0,4.0895,4.0983,4.0808,4.0808,50280.0
2017-12-18 11:15:00,4.67,4.67,4.66,4.67,127788.0,4.0808,4.0808,4.072,4.0808,127788.0
2017-12-18 11:20:00,4.67,4.67,4.67,4.67,41732.0,4.0808,4.0808,4.0808,4.0808,41732.0
2017-12-18 11:25:00,4.67,4.68,4.66,4.66,112276.0,4.0808,4.0895,4.072,4.072,112276.0
2017-12-18 11:30:00,4.67,4.67,4.66,4.66,53836.0,4.0808,4.0808,4.072,4.072,53836.0
2017-12-18 11:35:00,4.66,4.67,4.66,4.66,68656.0,4.072,4.0808,4.072,4.072,68656.0
2017-12-18 11:40:00,4.66,4.67,4.66,4.67,41676.0,4.072,4.0808,4.072,4.0808,41676.0
2017-12-18 11:45:00,4.67,4.67,4.66,4.66,41320.0,4.0808,4.0808,4.072,4.072,41320.0
2017-12-18 11:50:00,4.66,4.66,4.64,4.65,82628.0,4.072,4.072,4.0546,4.0633,82628.0
2017-12-18 11:55:00,4.65,4.67,4.65,4.66,143140.0,4.0633,4.0808,4.0633,4.072,143140.0
2017-12-18 12:00:00,4.67,4.67,4.66,4.67,49508.0,4.0808,4.0808,4.072,4.0808,49508.0
2017-12-18 12:05:00,4.67,4.67,4.66,4.67,57328.0,4.0808,4.0808,4.072,4.0808,57328.0
2017-12-18 12:10:00,4.67,4.68,4.67,4.67,63832.0,4.0808,4.0895,4.0808,4.0808,63832.0
2017-12-18 12:15:00,4.67,4.68,4.66,4.66,61152.0,4.0808,4.0895,4.072,4.072,61152.0
2017-12-18 12:20:00,4.66,4.67,4.66,4.67,83928.0,4.072,4.0808,4.072,4.0808,83928.0
2017-12-18 12:25:00,4.67,4.67,4.66,4.66,35056.0,4.0808,4.0808,4.072,4.072,35056.0
2017-12-18 12:30:00,4.66,4.66,4.66,4.66,56144.0,4.072,4.072,4.072,4.072,56144.0
2017-12-18 12:35:00,4.66,4.66,4.66,4.66,45204.0,4.072,4.072,4.072,4.072,45204.0
2017-12-18 12:40:00,4.66,4.66,4.65,4.66,86804.0,4.072,4.072,4.0633,4.072,86804.0
2017-12-18 12:45:00,4.66,4.67,4.66,4.66,155284.0,4.072,4.0808,4.072,4.072,155284.0
2017-12-18 12:50:00,4.66,4.66,4.65,4.66,221588.0,4.072,4.072,4.0633,4.072,221588.0
2017-12-18 12:55:00,4.66,4.66,4.65,4.66,214604.0,4.072,4.072,4.0633,4.072,214604.0
2017-12-18 13:00:00,4.66,4.66,4.65,4.65,107228.0,4.072,4.072,4.0633,4.0633,107228.0
2017-12-18 13:05:00,4.65,4.67,4.65,4.66,87136.0,4.0633,4.0808,4.0633,4.072,87136.0
2017-12-18 13:10:00,4.66,4.67,4.66,4.67,123600.0,4.072,4.0808,4.072,4.0808,123600.0
2017-12-18 13:15:00,4.67,4.67,4.66,4.67,90576.0,4.0808,4.0808,4.072,4.0808,90576.0
2017-12-18 13:20:00,4.67,4.68,4.66,4.68,77276.0,4.0808,4.0895,4.072,4.0895,77276.0
2017-12-18 13:25:00,4.68,4.68,4.67,4.68,148560.0,4.0895,4.0895,4.0808,4.0895,148560.0
2017-12-18 13:30:00,4.68,4.68,4.67,4.67,155068.0,4.0895,4.0895,4.0808,4.0808,155068.0
2017-12-18 13:35:00,4.67,4.67,4.67,4.67,62792.0,4.0808,4.0808,4.0808,4.0808,62792.0
2017-12-18 13:40:00,4.67,4.68,4.66,4.66,52928.0,4.0808,4.0895,4.072,4.072,52928.0
2017-12-18 13:45:00,4.66,4.66,4.65,4.65,78004.0,4.072,4.072,4.0633,4.0633,78004.0
2017-12-18 13:50:00,4.65,4.66,4.65,4.66,83316.0,4.0633,4.072,4.0633,4.072,83316.0
2017-12-18 13:55:00,4.66,4.66,4.65,4.65,53080.0,4.072,4.072,4.0633,4.0633,53080.0
2017-12-18 14:00:00,4.65,4.65,4.65,4.65,129720.0,4.0633,4.0633,4.0633,4.0633,129720.0
2017-12-18 14:05:00,4.65,4.66,4.65,4.66,197540.0,4.0633,4.072,4.0633,4.072,197540.0
2017-12-18 14:10:00,4.66,4.66,4.65,4.65,80928.0,4.072,4.072,4.0633,4.0633,80928.0
2017-12-18 14:15:00,4.65,4.65,4.65,4.65,61980.0,4.0633,4.0633,4.0633,4.0633,61980.0
2017-12-18 14:20:00,4.65,4.65,4.65,4.65,140312.0,4.0633,4.0633,4.0633,4.0633,140312.0
2017-12-18 14:25:00,4.65,4.65,4.64,4.64,101320.0,4.0633,4.0633,4.0546,4.0546,101320.0
2017-12-18 14:30:00,4.64,4.64,4.63,4.63,159184.0,4.0546,4.0546,4.0458,4.0458,159184.0
2017-12-18 14:35:00,4.63,4.63,4.63,4.63,67680.0,4.0458,4.0458,4.0458,4.0458,67680.0
2017-12-18 14:40:00,4.63,4.64,4.63,4.64,35236.0,4.0458,4.0546,4.0458,4.0546,35236.0
2017-12-18 14:45:00,4.63,4.64,4.63,4.64,452572.0,4.0458,4.0546,4.0458,4.0546,452572.0
2017-12-18 14:50:00,4.64,4.66,4.64,4.66,99488.0,4.0546,4.072,4.0546,4.072,99488.0
2017-12-18 14:55:00,4.66,4.66,4.66,4.66,127012.0,4.072,4.072,4.072,4.072,127012.0
2017-12-18 15:00:00,4.66,4.67,4.66,4.66,175800.0,4.072,4.0808,4.072,4.072,175800.0
2017-12-18 15:05:00,4.66,4.67,4.66,4.66,125948.0,4.072,4.0808,4.072,4.072,125948.0
2017-12-18 15:10:00,4.66,4.66,4.66,4.66,101368.0,4.072,4.072,4.072,4.072,101368.0
2017-12-18 15:15:00,4.66,4.67,4.66,4.67,132404.0,4.072,4.0808,4.072,4.0808,132404.0
2017-12-18 15:20:00,4.67,4.68,4.67,4.67,126112.0,4.0808,4.0895,4.0808,4.0808,126112.0
2017-12-18 15:25:00,4.67,4.68,4.66,4.66,178824.0,4.0808,4.0895,4.072,4.072,178824.0
2017-12-18 15:30:00,4.66,4.66,4.66,4.66,122344.0,4.072,4.072,4.072,4.072,122344.0
2017-12-18 15:35:00,4.66,4.66,4.66,4.66,86248.0,4.072,4.072,4.072,4.072,86248.0
2017-12-18 15:40:00,4.66,4.67,4.66,4.67,251052.0,4.072,4.0808,4.072,4.0808,251052.0
2017-12-18 15:45:00,4.67,4.67,4.66,4.67,284132.0,4.0808,4.0808,4.072,4.0808,284132.0
2017-12-18 15:50:00,4.67,4.67,4.66,4.67,378400.0,4.0808,4.0808,4.072,4.0808,378400.0
2017-12-18 15:55:00,4.67,4.67,4.66,4.67,837796.0,4.0808,4.0808,4.072,4.0808,837796.0
2017-12-19 09:30:00,4.68,4.68,4.67,4.68,156616.0,4.0895,4.0895,4.0808,4.0895,156616.0
2017-12-19 09:35:00,4.68,4.7,4.68,4.69,159848.0,4.0895,4.107,4.0895,4.0983,159848.0
2017-12-19 09:40:00,4.69,4.7,4.67,4.7,276740.0,4.0983,4.107,4.0808,4.107,276740.0
2017-12-19 09:45:00,4.7,4.7,4.67,4.67,133688.0,4.107,4.107,4.0808,4.0808,133688.0
2017-12-19 09:50:00,4.67,4.67,4.65,4.65,101316.0,4.0808,4.0808,4.0633,4.0633,101316.0
2017-12-19 09:55:00,4.65,4.65,4.62,4.62,221668.0,4.0633,4.0633,4.0371,4.0371,221668.0
2017-12-19 10:00:00,4.62,4.62,4.6,4.61,89736.0,4.0371,4.0371,4.0196,4.0283,89736.0
2017-12-19 10:05:00,4.61,4.62,4.61,4.62,150156.0,4.0283,4.0371,4.0283,4.0371,150156.0
2017-12-19 10:10:00,4.62,4.62,4.62,4.62,266908.0,4.0371,4.0371,4.0371,4.0371,266908.0
2017-12-19 10:15:00,4.62,4.62,4.61,4.61,167860.0,4.0371,4.0371,4.0283,4.0283,167860.0
2017-12-19 10:20:00,4.61,4.62,4.61,4.61,47880.0,4.0283,4.0371,4.0283,4.0283,47880.0
2017-12-19 10:25:00,4.61,4.62,4.61,4.62,67124.0,4.0283,4.0371,4.0283,4.0371,67124.0
2017-12-19 10:30:00,4.62,4.62,4.61,4.61,82424.0,4.0371,4.0371,4.0283,4.0283,82424.0
2017-12-19 10:35:00,4.61,4.63,4.61,4.63,139740.0,4.0283,4.0458,4.0283,4.0458,139740.0
2017-12-19 10:40:00,4.63,4.65,4.62,4.64,223532.0,4.0458,4.0633,4.0371,4.0546,223532.0
2017-12-19 10:45:00,4.64,4.64,4.63,4.63,51552.0,4.0546,4.0546,4.0458,4.0458,51552.0
2017-12-19 10:50:00,4.63,4.65,4.63,4.65,89736.0,4.0458,4.0633,4.0458,4.0633,89736.0
2017-12-19 10:55:00,4.65,4.65,4.64,4.65,52332.0,4.0633,4.0633,4.0546,4.0633,52332.0
2017-12-19 11:00:00,4.65,4.65,4.63,4.64,81504.0,4.0633,4.0633,4.0458,4.0546,81504.0
2017-12-19 11:05:00,4.64,4.65,4.63,4.65,72560.0,4.0546,4.0633,4.0458,4.0633,72560.0
2017-12-19 11:10:00,4.65,4.66,4.65,4.66,68848.0,4.0633,4.072,4.0633,4.072,68848.0
2017-12-19 11:15:00,4.66,4.66,4.65,4.65,37092.0,4.072,4.072,4.0633,4.0633,37092.0
2017-12-19 11:20:00,4.65,4.65,4.64,4.64,74000.0,4.0633,4.0633,4.0546,4.0546,74000.0
2017-12-19 11:25:00,4.64,4.64,4.63,4.63,78148.0,4.0546,4.0546,4.0458,4.0458,78148.0
2017-12-19 11:30:00,4.63,4.64,4.63,4.64,69528.0,4.0458,4.0546,4.0458,4.0546,69528.0
2017-12-19 11:35:00,4.64,4.65,4.64,4.64,37688.0,4.0546,4.0633,4.0546,4.0546,37688.0
2017-12-19 11:40:00,4.64,4.64,4.64,4.64,39932.0,4.0546,4.0546,4.0546,4.0546,39932.0
2017-12-19 11:45:00,4.64,4.64,4.64,4.64,30004.0,4.0546,4.0546,4.0546,4.0546,30004.0
2017-12-19 11:50:00,4.64,4.65,4.64,4.65,140776.0,4.0546,4.0633,4.0546,4.0633,140776.0
2017-12-19 11:55:00,4.65,4.66,4.65,4.65,48040.0,4.0633,4.072,4.0633,4.0633,48040.0
2017-12-19 12:00:00,4.65,4.65,4.64,4.64,36988.0,4.0633,4.0633,4.0546,4.0546,36988.0
2017-12-19 12:05:00,4.64,4.65,4.64,4.64,51760.0,4.0546,4.0633,4.0546,4.0546,51760.0
2017-12-19 12:10:00,4.64,4.64,4.64,4.64,52224.0,4.0546,4.0546,4.0546,4.0546,52224.0
2017-12-19 12:15:00,4.64,4.64,4.64,4.64,95940.0,4.0546,4.0546,4.0546,4.0546,95940.0
2017-12-19 12:20:00,4.64,4.65,4.64,4.64,166376.0,4.0546,4.0633,4.0546,4.0546,166376.0
2017-12-19 12:25:00,4.64,4.65,4.63,4.63,43756.0,4.0546,4.0633,4.0458,4.0458,43756.0
2017-12-19 12:30:00,4.63,4.63,4.62,4.63,110640.0,4.0458,4.0458,4.0371,4.0458,110640.0
2017-12-19 12:35:00,4.63,4.64,4.62,4.64,47108.0,4.0458,4.0546,4.0371,4.0546,47108.0
2017-12-19 12:40:00,4.64,4.64,4.63,4.63,33636.0,4.0546,4.0546,4.0458,4.0458,33636.0
2017-12-19 12:45:00,4.63,4.63,4.62,4.63,32804.0,4.0458,4.0458,4.0371,4.0458,32804.0
2017-12-19 12:50:00,4.62,4.63,4.62,4.63,43112.0,4.0371,4.0458,4.0371,4.0458,43112.0
2017-12-19 12:55:00,4.63,4.63,4.63,4.63,22360.0,4.0458,4.0458,4.0458,4.0458,22360.0
2017-12-19 13:00:00,4.63,4.63,4.63,4.63,23296.0,4.0458,4.0458,4.0458,4.0458,23296.0
2017-12-19 13:05:00,4.63,4.63,4.63,4.63,30496.0,4.0458,4.0458,4.0458,4.0458,30496.0
2017-12-19 13:10:00,4.63,4.64,4.63,4.64,68108.0,4.0458,4.0546,4.0458,4.0546,68108.0
2017-12-19 13:15:00,4.64,4.65,4.64,4.64,48204.0,4.0546,4.0633,4.0546,4.0546,48204.0
2017-12-19 13:20:00,4.64,4.64,4.64,4.64,136396.0,4.0546,4.0546,4.0546,4.0546,136396.0
2017-12-19 13:25:00,4.64,4.64,4.63,4.63,58720.0,4.0546,4.0546,4.0458,4.0458,58720.0
2017-12-19 13:30:00,4.63,4.64,4.62,4.62,55712.0,4.0458,4.0546,4.0371,4.0371,55712.0
2017-12-19 13:35:00,4.62,4.62,4.62,4.62,24600.0,4.0371,4.0371,4.0371,4.0371,24600.0
2017-12-19 13:40:00,4.62,4.63,4.62,4.62,71172.0,4.0371,4.0458,4.0371,4.0371,71172.0
2017-12-19 13:45:00,4.62,4.62,4.62,4.62,48220.0,4.0371,4.0371,4.0371,4.0371,48220.0
2017-12-19 13:50:00,4.62,4.62,4.62,4.62,12400.0,4.0371,4.0371,4.0371,4.0371,12400.0
2017-12-19 13:55:00,4.62,4.62,4.6,4.62,398156.0,4.0371,4.0371,4.0196,4.0371,398156.0
2017-12-19 14:00:00,4.62,4.62,4.61,4.62,37472.0,4.0371,4.0371,4.0283,4.0371,37472.0
2017-12-19 14:05:00,4.62,4.62,4.62,4.62,25996.0,4.0371,4.0371,4.0371,4.0371,25996.0
2017-12-19 14:10:00,4.62,4.62,4.61,4.61,71612.0,4.0371,4.0371,4.0283,4.0283,71612.0
2017-12-19 14:15:00,4.61,4.61,4.61,4.61,11612.0,4.0283,4.0283,4.0283,4.0283,11612.0
2017-12-19 14:20:00,4.61,4.61,4.61,4.61,54580.0,4.0283,4.0283,4.0283,4.0283,54580.0
2017-12-19 14:25:00,4.61,4.61,4.6,4.61,55812.0,4.0283,4.0283,4.0196,4.0283,55812.0
2017-12-19 14:30:00,4.6,4.61,4.6,4.61,96136.0,4.0196,4.0283,4.0196,4.0283,96136.0
2017-12-19 14:35:00,4.61,4.61,4.61,4.61,35460.0,4.0283,4.0283,4.0283,4.0283,35460.0
2017-12-19 14:40:00,4.61,4.61,4.61,4.61,50796.0,4.0283,4.0283,4.0283,4.0283,50796.0
2017-12-19 14:45:00,4.61,4.61,4.61,4.61,13200.0,4.0283,4.0283,4.0283,4.0283,13200.0
2017-12-19 14:50:00,4.61,4.61,4.6,4.61,115584.0,4.0283,4.0283,4.0196,4.0283,115584.0
2017-12-19 14:55:00,4.61,4.61,4.61,4.61,39060.0,4.0283,4.0283,4.0283,4.0283,39060.0
2017-12-19 15:00:00,4.61,4.61,4.6,4.6,25604.0,4.0283,4.0283,4.0196,4.0196,25604.0
2017-12-19 15:05:00,4.6,4.61,4.6,4.6,48036.0,4.0196,4.0283,4.0196,4.0196,48036.0
2017-12-19 15:10:00,4.6,4.61,4.6,4.6,136204.0,4.0196,4.0283,4.0196,4.0196,136204.0
2017-12-19 15:15:00,4.61,4.61,4.6,4.61,33812.0,4.0283,4.0283,4.0196,4.0283,33812.0
2017-12-19 15:20:00,4.6,4.61,4.6,4.6,116956.0,4.0196,4.0283,4.0196,4.0196,116956.0
2017-12-19 15:25:00,4.6,4.6,4.59,4.6,317892.0,4.0196,4.0196,4.0109,4.0196,317892.0
2017-12-19 15:30:00,4.6,4.61,4.6,4.6,132444.0,4.0196,4.0283,4.0196,4.0196,132444.0
2017-12-19 15:35:00,4.6,4.61,4.6,4.6,89980.0,4.0196,4.0283,4.0196,4.0196,89980.0
2017-12-19 15:40:00,4.61,4.61,4.6,4.61,123608.0,4.0283,4.0283,4.0196,4.0283,123608.0
2017-12-19 15:45:00,4.61,4.61,4.6,4.6,523428.0,4.0283,4.0283,4.0196,4.0196,523428.0
2017-12-19 15:50:00,4.6,4.6,4.59,4.59,343676.0,4.0196,4.0196,4.0109,4.0109,343676.0
2017-12-19 15:55:00,4.6,4.6,4.59,4.6,463256.0,4.0196,4.0196,4.0109,4.0196,463256.0
2017-12-20 09:30:00,4.63,4.66,4.61,4.65,192692.0,4.0458,4.072,4.0283,4.0633,192692.0
2017-12-20 09:35:00,4.65,4.65,4.61,4.61,158420.0,4.0633,4.0633,4.0283,4.0283,158420.0
2017-12-20 09:40:00,4.6,4.61,4.59,4.6,237240.0,4.0196,4.0283,4.0109,4.0196,237240.0
2017-12-20 09:45:00,4.6,4.61,4.58,4.58,113684.0,4.0196,4.0283,4.0021,4.0021,113684.0
2017-12-20 09:50:00,4.58,4.59,4.58,4.58,95380.0,4.0021,4.0109,4.0021,4.0021,95380.0
2017-12-20 09:55:00,4.58,4.59,4.58,4.59,118988.0,4.0021,4.0109,4.0021,4.0109,118988.0
2017-12-20 10:00:00,4.59,4.6,4.59,4.59,76272.0,4.0109,4.0196,4.0109,4.0109,76272.0
2017-12-20 10:05:00,4.59,4.59,4.57,4.57,54244.0,4.0109,4.0109,3.9934,3.9934,54244.0
2017-12-20 10:10:00,4.57,4.58,4.57,4.58,47752.0,3.9934,4.0021,3.9934,4.0021,47752.0
2017-12-20 10:15:00,4.58,4.6,4.57,4.57,94240.0,4.0021,4.0196,3.9934,3.9934,94240.0
2017-12-20 10:20:00,4.58,4.59,4.57,4.57,263780.0,4.0021,4.0109,3.9934,3.9934,263780.0
2017-12-20 10:25:00,4.58,4.6,4.57,4.59,108548.0,4.0021,4.0196,3.9934,4.0109,108548.0
2017-12-20 10:30:00,4.59,4.59,4.58,4.58,54504.0,4.0109,4.0109,4.0021,4.0021,54504.0
2017-12-20 10:35:00,4.59,4.59,4.58,4.58,63908.0,4.0109,4.0109,4.0021,4.0021,63908.0
2017-12-20 10:40:00,4.59,4.59,4.58,4.59,86016.0,4.0109,4.0109,4.0021,4.0109,86016.0
2017-12-20 10:45:00,4.59,4.6,4.58,4.6,268432.0,4.0109,4.0196,4.0021,4.0196,268432.0
2017-12-20 10:50:00,4.6,4.6,4.59,4.59,58120.0,4.0196,4.0196,4.0109,4.0109,58120.0
2017-12-20 10:55:00,4.59,4.6,4.59,4.6,77908.0,4.0109,4.0196,4.0109,4.0196,77908.0
2017-12-20 11:00:00,4.6,4.6,4.59,4.6,75268.0,4.0196,4.0196,4.0109,4.0196,75268.0
2017-12-20 11:05:00,4.6,4.6,4.59,4.59,96088.0,4.0196,4.0196,4.0109,4.0109,96088.0
2017-12-20 11:10:00,4.59,4.6,4.59,4.6,44756.0,4.0109,4.0196,4.0109,4.0196,44756.0
2017-12-20 11:15:00,4.6,4.61,4.59,4.6,195496.0,4.0196,4.0283,4.0109,4.0196,195496.0
2017-12-20 11:20:00,4.6,4.61,4.6,4.6,92876.0,4.0196,4.0283,4.0196,4.0196,92876.0
2017-12-20 11:25:00,4.6,4.6,4.59,4.59,45268.0,4.0196,4.0196,4.0109,4.0109,45268.0
2017-12-20 11:30:00,4.59,4.6,4.59,4.6,74112.0,4.0109,4.0196,4.0109,4.0196,74112.0
2017-12-20 11:35:00,4.6,4.6,4.59,4.59,53788.0,4.0196,4.0196,4.0109,4.0109,53788.0
2017-12-20 11:40:00,4.59,4.59,4.59,4.59,46400.0,4.0109,4.0109,4.0109,4.0109,46400.0
2017-12-20 11:45:00,4.59,4.6,4.59,4.59,71424.0,4.0109,4.0196,4.0109,4.0109,71424.0
2017-12-20 11:50:00,4.6,4.6,4.59,4.59,42000.0,4.0196,4.0196,4.0109,4.0109,42000.0
2017-12-20 11:55:00,4.59,4.59,4.58,4.59,67988.0,4.0109,4.0109,4.0021,4.0109,67988.0
2017-12-20 12:00:00,4.59,4.6,4.59,4.59,36800.0,4.0109,4.0196,4.0109,4.0109,36800.0
2017-12-20 12:05:00,4.6,4.6,4.59,4.59,44432.0,4.0196,4.0196,4.0109,4.0109,44432.0
2017-12-20 12:10:00,4.59,4.6,4.59,4.59,28576.0,4.0109,4.0196,4.0109,4.0109,28576.0
2017-12-20 12:15:00,4.59,4.6,4.59,4.59,46000.0,4.0109,4.0196,4.0109,4.0109,46000.0
2017-12-20 12:20:00,4.59,4.6,4.59,4.59,32912.0,4.0109,4.0196,4.0109,4.0109,32912.0
2017-12-20 12:25:00,4.59,4.59,4.59,4.59,18688.0,4.0109,4.0109,4.0109,4.0109,18688.0
2017-12-20 12:30:00,4.59,4.59,4.59,4.59,50056.0,4.0109,4.0109,4.0109,4.0109,50056.0
2017-12-20 12:35:00,4.59,4.59,4.59,4.59,64820.0,4.0109,4.0109,4.0109,4.0109,64820.0
2017-12-20 12:40:00,4.59,4.59,4.59,4.59,10644.0,4.0109,4.0109,4.0109,4.0109,10644.0
2017-12-20 12:45:00,4.59,4.6,4.59,4.6,83876.0,4.0109,4.0196,4.0109,4.0196,83876.0
2017-12-20 12:50:00,4.6,4.6,4.59,4.6,96620.0,4.0196,4.0196,4.0109,4.0196,96620.0
2017-12-20 12:55:00,4.59,4.6,4.59,4.6,70324.0,4.0109,4.0196,4.0109,4.0196,70324.0
2017-12-20 13:00:00,4.6,4.6,4.59,4.59,95600.0,4.0196,4.0196,4.0109,4.0109,95600.0
2017-12-20 13:05:00,4.6,4.6,4.59,4.6,67040.0,4.0196,4.0196,4.0109,4.0196,67040.0
2017-12-20 13:10:00,4.6,4.6,4.6,4.6,40604.0,4.0196,4.0196,4.0196,4.0196,40604.0
2017-12-20 13:15:00,4.6,4.61,4.6,4.61,50344.0,4.0196,4.0283,4.0196,4.0283,50344.0
2017-12-20 13:20:00,4.61,4.61,4.6,4.6,28924.0,4.0283,4.0283,4.0196,4.0196,28924.0
2017-12-20 13:25:00,4.61,4.61,4.6,4.6,91624.0,4.0283,4.0283,4.0196,4.0196,91624.0
2017-12-20 13:30:00,4.6,4.6,4.6,4.6,60316.0,4.0196,4.0196,4.0196,4.0196,60316.0
2017-12-20 13:35:00,4.6,4.6,4.59,4.59,28400.0,4.0196,4.0196,4.0109,4.0109,28400.0
2017-12-20 13:40:00,4.59,4.6,4.59,4.59,37884.0,4.0109,4.0196,4.0109,4.0109,37884.0
2017-12-20 13:45:00,4.59,4.6,4.59,4.59,77332.0,4.0109,4.0196,4.0109,4.0109,77332.0
2017-12-20 13:50:00,4.59,4.6,4.59,4.59,36544.0,4.0109,4.0196,4.0109,4.0109,36544.0
2017-12-20 13:55:00,4.59,4.59,4.58,4.59,53300.0,4.0109,4.0109,4.0021,4.0109,53300.0
2017-12-20 14:00:00,4.59,4.59,4.59,4.59,70984.0,4.0109,4.0109,4.0109,4.0109,70984.0
2017-12-20 14:05:00,4.59,4.59,4.59,4.59,59636.0,4.0109,4.0109,4.0109,4.0109,59636.0
2017-12-20 14:10:00,4.59,4.59,4.58,4.59,95664.0,4.0109,4.0109,4.0021,4.0109,95664.0
2017-12-20 14:15:00,4.59,4.59,4.58,4.59,49032.0,4.0109,4.0109,4.0021,4.0109,49032.0
2017-12-20 14:20:00,4.59,4.59,4.58,4.58,50776.0,4.0109,4.0109,4.0021,4.0021,50776.0
2017-12-20 14:25:00,4.58,4.59,4.58,4.58,50856.0,4.0021,4.0109,4.0021,4.0021,50856.0
2017-12-20 14:30:00,4.59,4.59,4.58,4.59,44292.0,4.0109,4.0109,4.0021,4.0109,44292.0
2017-12-20 14:35:00,4.58,4.59,4.58,4.59,61432.0,4.0021,4.0109,4.0021,4.0109,61432.0
2017-12-20 14:40:00,4.58,4.58,4.58,4.58,76396.0,4.0021,4.0021,4.0021,4.0021,76396.0
2017-12-20 14:45:00,4.58,4.59,4.57,4.57,151288.0,4.0021,4.0109,3.9934,3.9934,151288.0
2017-12-20 14:50:00,4.57,4.58,4.56,4.56,245156.0,3.9934,4.0021,3.9847,3.9847,245156.0
2017-12-20 14:55:00,4.57,4.57,4.56,4.56,76884.0,3.9934,3.9934,3.9847,3.9847,76884.0
2017-12-20 15:00:00,4.56,4.57,4.56,4.56,164300.0,3.9847,3.9934,3.9847,3.9847,164300.0
2017-12-20 15:05:00,4.56,4.57,4.56,4.56,190136.0,3.9847,3.9934,3.9847,3.9847,190136.0
2017-12-20 15:10:00,4.56,4.57,4.56,4.56,129616.0,3.9847,3.9934,3.9847,3.9847,129616.0
2017-12-20 15:15:00,4.56,4.58,4.56,4.57,126084.0,3.9847,4.0021,3.9847,3.9934,126084.0
2017-12-20 15:20:00,4.57,4.57,4.56,4.57,130568.0,3.9934,3.9934,3.9847,3.9934,130568.0
2017-12-20 15:25:00,4.57,4.57,4.57,4.57,81768.0,3.9934,3.9934,3.9934,3.9934,81768.0
2017-12-20 15:30:00,4.57,4.57,4.57,4.57,174204.0,3.9934,3.9934,3.9934,3.9934,174204.0
2017-12-20 15:35:00,4.57,4.57,4.56,4.57,95888.0,3.9934,3.9934,3.9847,3.9934,95888.0
2017-12-20 15:40:00,4.57,4.57,4.56,4.56,163088.0,3.9934,3.9934,3.9847,3.9847,163088.0
2017-12-20 15:45:00,4.56,4.56,4.55,4.56,201772.0,3.9847,3.9847,3.9759,3.9847,201772.0
2017-12-20 15:50:00,4.56,4.56,4.55,4.55,217624.0,3.9847,3.9847,3.9759,3.9759,217624.0
2017-12-20 15:55:00,4.55,4.57,4.55,4.57,825184.0,3.9759,3.9934,3.9759,3.9934,825184.0
2017-12-21 09:30:00,4.57,4.57,4.51,4.52,272456.0,3.9934,3.9934,3.941,3.9497,272456.0
2017-12-21 09:35:00,4.52,4.53,4.5,4.53,226548.0,3.9497,3.9584,3.9322,3.9584,226548.0
2017-12-21 09:40:00,4.53,4.55,4.53,4.53,189196.0,3.9584,3.9759,3.9584,3.9584,189196.0
2017-12-21 09:45:00,4.53,4.56,4.52,4.55,212512.0,3.9584,3.9847,3.9497,3.9759,212512.0
2017-12-21 09:50:00,4.55,4.56,4.55,4.55,177672.0,3.9759,3.9847,3.9759,3.9759,177672.0
2017-12-21 09:55:00,4.55,4.57,4.54,4.55,124856.0,3.9759,3.9934,3.9672,3.9759,124856.0
2017-12-21 10:00:00,4.55,4.55,4.53,4.54,65308.0,3.9759,3.9759,3.9584,3.9672,65308.0
2017-12-21 10:05:00,4.53,4.55,4.53,4.54,119048.0,3.9584,3.9759,3.9584,3.9672,119048.0
2017-12-21 10:10:00,4.55,4.55,4.54,4.55,141560.0,3.9759,3.9759,3.9672,3.9759,141560.0
2017-12-21 10:15:00,4.55,4.56,4.55,4.55,120688.0,3.9759,3.9847,3.9759,3.9759,120688.0
2017-12-21 10:20:00,4.55,4.56,4.54,4.54,107360.0,3.9759,3.9847,3.9672,3.9672,107360.0
2017-12-21 10:25:00,4.54,4.56,4.54,4.55,88124.0,3.9672,3.9847,3.9672,3.9759,88124.0
2017-12-21 10:30:00,4.55,4.56,4.55,4.56,95432.0,3.9759,3.9847,3.9759,3.9847,95432.0
2017-12-21 10:35:00,4.56,4.57,4.56,4.56,110568.0,3.9847,3.9934,3.9847,3.9847,110568.0
2017-12-21 10:40:00,4.56,4.57,4.56,4.57,93736.0,3.9847,3.9934,3.9847,3.9934,93736.0
2017-12-21 10:45:00,4.57,4.58,4.56,4.58,249464.0,3.9934,4.0021,3.9847,4.0021,249464.0
2017-12-21 10:50:00,4.58,4.59,4.58,4.58,218040.0,4.0021,4.0109,4.0021,4.0021,218040.0
2017-12-21 10:55:00,4.58,4.58,4.57,4.57,150684.0,4.0021,4.0021,3.9934,3.9934,150684.0
2017-12-21 11:00:00,4.58,4.58,4.57,4.57,136688.0,4.0021,4.0021,3.9934,3.9934,136688.0
2017-12-21 11:05:00,4.57,4.57,4.56,4.57,109100.0,3.9934,3.9934,3.9847,3.9934,109100.0
2017-12-21 11:10:00,4.57,4.57,4.56,4.57,90808.0,3.9934,3.9934,3.9847,3.9934,90808.0
2017-12-21 11:15:00,4.57,4.59,4.56,4.58,265496.0,3.9934,4.0109,3.9847,4.0021,265496.0
2017-12-21 11:20:00,4.58,4.6,4.58,4.59,138088.0,4.0021,4.0196,4.0021,4.0109,138088.0
2017-12-21 11:25:00,4.59,4.59,4.58,4.59,69672.0,4.0109,4.0109,4.0021,4.0109,69672.0
2017-12-21 11:30:00,4.58,4.59,4.58,4.59,137276.0,4.0021,4.0109,4.0021,4.0109,137276.0
2017-12-21 11:35:00,4.59,4.59,4.59,4.59,46120.0,4.0109,4.0109,4.0109,4.0109,46120.0
2017-12-21 11:40:00,4.59,4.59,4.59,4.59,71484.0,4.0109,4.0109,4.0109,4.0109,71484.0
2017-12-21 11:45:00,4.59,4.6,4.59,4.59,104728.0,4.0109,4.0196,4.0109,4.0109,104728.0
2017-12-21 11:50:00,4.6,4.6,4.59,4.6,75380.0,4.0196,4.0196,4.0109,4.0196,75380.0
2017-12-21 11:55:00,4.59,4.6,4.59,4.59,100020.0,4.0109,4.0196,4.0109,4.0109,100020.0
2017-12-21 12:00:00,4.59,4.59,4.59,4.59,56800.0,4.0109,4.0109,4.0109,4.0109,56800.0
2017-12-21 12:05:00,4.59,4.59,4.59,4.59,68980.0,4.0109,4.0109,4.0109,4.0109,68980.0
2017-12-21 12:10:00,4.59,4.59,4.58,4.58,47576.0,4.0109,4.0109,4.0021,4.0021,47576.0
2017-12-21 12:15:00,4.58,4.58,4.57,4.57,136004.0,4.0021,4.0021,3.9934,3.9934,136004.0
2017-12-21 12:20:00,4.57,4.57,4.57,4.57,38824.0,3.9934,3.9934,3.9934,3.9934,38824.0
2017-12-21 12:25:00,4.57,4.57,4.57,4.57,50664.0,3.9934,3.9934,3.9934,3.9934,50664.0
2017-12-21 12:30:00,4.57,4.57,4.56,4.57,51872.0,3.9934,3.9934,3.9847,3.9934,51872.0
2017-12-21 12:35:00,4.57,4.59,4.57,4.59,99864.0,3.9934,4.0109,3.9934,4.0109,99864.0
2017-12-21 12:40:00,4.59,4.59,4.57,4.58,101352.0,4.0109,4.0109,3.9934,4.0021,101352.0
2017-12-21 12:45:00,4.57,4.58,4.57,4.57,47916.0,3.9934,4.0021,3.9934,3.9934,47916.0
2017-12-21 12:50:00,4.57,4.57,4.56,4.57,24488.0,3.9934,3.9934,3.9847,3.9934,24488.0
2017-12-21 12:55:00,4.57,4.57,4.56,4.57,118116.0,3.9934,3.9934,3.9847,3.9934,118116.0
2017-12-21 13:00:00,4.57,4.58,4.57,4.57,33996.0,3.9934,4.0021,3.9934,3.9934,33996.0
2017-12-21 13:05:00,4.57,4.58,4.57,4.57,88656.0,3.9934,4.0021,3.9934,3.9934,88656.0
2017-12-21 13:10:00,4.58,4.58,4.57,4.57,42388.0,4.0021,4.0021,3.9934,3.9934,42388.0
2017-12-21 13:15:00,4.57,4.58,4.57,4.57,100632.0,3.9934,4.0021,3.9934,3.9934,100632.0
2017-12-21 13:20:00,4.57,4.58,4.57,4.58,33112.0,3.9934,4.0021,3.9934,4.0021,33112.0
2017-12-21 13:25:00,4.58,4.59,4.58,4.58,54452.0,4.0021,4.0109,4.0021,4.0021,54452.0
2017-12-21 13:30:00,4.58,4.59,4.58,4.58,15924.0,4.0021,4.0109,4.0021,4.0021,15924.0
2017-12-21 13:35:00,4.59,4.6,4.58,4.6,126116.0,4.0109,4.0196,4.0021,4.0196,126116.0
2017-12-21 13:40:00,4.6,4.6,4.59,4.59,139668.0,4.0196,4.0196,4.0109,4.0109,139668.0
2017-12-21 13:45:00,4.59,4.59,4.59,4.59,42064.0,4.0109,4.0109,4.0109,4.0109,42064.0
2017-12-21 13:50:00,4.59,4.59,4.59,4.59,58176.0,4.0109,4.0109,4.0109,4.0109,58176.0
2017-12-21 13:55:00,4.59,4.59,4.58,4.58,126104.0,4.0109,4.0109,4.0021,4.0021,126104.0
2017-12-21 14:00:00,4.58,4.59,4.58,4.59,86648.0,4.0021,4.0109,4.0021,4.0109,86648.0
2017-12-21 14:05:00,4.59,4.6,4.58,4.6,79092.0,4.0109,4.0196,4.0021,4.0196,79092.0
2017-12-21 14:10:00,4.6,4.6,4.59,4.59,185808.0,4.0196,4.0196,4.0109,4.0109,185808.0
2017-12-21 14:15:00,4.59,4.59,4.59,4.59,40104.0,4.0109,4.0109,4.0109,4.0109,40104.0
2017-12-21 14:20:00,4.59,4.59,4.58,4.59,88044.0,4.0109,4.0109,4.0021,4.0109,88044.0
2017-12-21 14:25:00,4.59,4.59,4.58,4.58,76012.0,4.0109,4.0109,4.0021,4.0021,76012.0
2017-12-21 14:30:00,4.58,4.59,4.58,4.59,91512.0,4.0021,4.0109,4.0021,4.0109,91512.0
2017-12-21 14:35:00,4.59,4.59,4.59,4.59,29200.0,4.0109,4.0109,4.0109,4.0109,29200.0
2017-12-21 14:40:00,4.59,4.59,4.58,4.58,74572.0,4.0109,4.0109,4.0021,4.0021,74572.0
2017-12-21 14:45:00,4.59,4.6,4.58,4.6,85784.0,4.0109,4.0196,4.0021,4.0196,85784.0
2017-12-21 14:50:00,4.59,4.61,4.59,4.6,173540.0,4.0109,4.0283,4.0109,4.0196,173540.0
2017-12-21 14:55:00,4.6,4.61,4.6,4.61,87172.0,4.0196,4.0283,4.0196,4.0283,87172.0
2017-12-21 15:00:00,4.61,4.61,4.61,4.61,103348.0,4.0283,4.0283,4.0283,4.0283,103348.0
2017-12-21 15:05:00,4.61,4.61,4.61,4.61,56184.0,4.0283,4.0283,4.0283,4.0283,56184.0
2017-12-21 15:10:00,4.61,4.61,4.59,4.59,326844.0,4.0283,4.0283,4.0109,4.0109,326844.0
2017-12-21 15:15:00,4.6,4.6,4.59,4.59,95296.0,4.0196,4.0196,4.0109,4.0109,95296.0
2017-12-21 15:20:00,4.59,4.6,4.59,4.6,128944.0,4.0109,4.0196,4.0109,4.0196,128944.0
2017-12-21 15:25:00,4.6,4.6,4.6,4.6,51164.0,4.0196,4.0196,4.0196,4.0196,51164.0
2017-12-21 15:30:00,4.6,4.62,4.6,4.62,173352.0,4.0196,4.0371,4.0196,4.0371,173352.0
2017-12-21 15:35:00,4.62,4.62,4.61,4.61,265952.0,4.0371,4.0371,4.0283,4.0283,265952.0
2017-12-21 15:40:00,4.61,4.62,4.61,4.62,154180.0,4.0283,4.0371,4.0283,4.0371,154180.0
2017-12-21 15:45:00,4.62,4.62,4.61,4.62,290076.0,4.0371,4.0371,4.0283,4.0371,290076.0
2017-12-21 15:50:00,4.61,4.62,4.61,4.61,195000.0,4.0283,4.0371,4.0283,4.0283,195000.0
2017-12-21 15:55:00,4.61,4.61,4.6,4.61,774360.0,4.0283,4.0283,4.0196,4.0283,774360.0
2017-12-22 09:30:00,4.61,4.61,4.59,4.59,146256.0,4.0283,4.0283,4.0109,4.0109,146256.0
2017-12-22 09:35:00,4.6,4.61,4.59,4.61,74244.0,4.0196,4.0283,4.0109,4.0283,74244.0
2017-12-22 09:40:00,4.61,4.62,4.6,4.62,50592.0,4.0283,4.0371,4.0196,4.0371,50592.0
2017-12-22 09:45:00,4.62,4.62,4.61,4.62,66964.0,4.0371,4.0371,4.0283,4.0371,66964.0
2017-12-22 09:50:00,4.62,4.63,4.61,4.62,152124.0,4.0371,4.0458,4.0283,4.0371,152124.0
2017-12-22 09:55:00,4.62,4.63,4.62,4.62,115208.0,4.0371,4.0458,4.0371,4.0371,115208.0
2017-12-22 10:00:00,4.62,4.63,4.61,4.62,82884.0,4.0371,4.0458,4.0283,4.0371,82884.0
2017-12-22 10:05:00,4.62,4.62,4.61,4.62,185960.0,4.0371,4.0371,4.0283,4.0371,185960.0
2017-12-22 10:10:00,4.62,4.62,4.58,4.59,527156.0,4.0371,4.0371,4.0021,4.0109,527156.0
2017-12-22 10:15:00,4.59,4.6,4.59,4.59,100264.0,4.0109,4.0196,4.0109,4.0109,100264.0
2017-12-22 10:20:00,4.59,4.6,4.59,4.6,31760.0,4.0109,4.0196,4.0109,4.0196,31760.0
2017-12-22 10:25:00,4.6,4.61,4.59,4.6,84492.0,4.0196,4.0283,4.0109,4.0196,84492.0
2017-12-22 10:30:00,4.6,4.62,4.6,4.6,108144.0,4.0196,4.0371,4.0196,4.0196,108144.0
2017-12-22 10:35:00,4.6,4.6,4.59,4.59,67192.0,4.0196,4.0196,4.0109,4.0109,67192.0
2017-12-22 10:40:00,4.59,4.59,4.58,4.59,60588.0,4.0109,4.0109,4.0021,4.0109,60588.0
2017-12-22 10:45:00,4.59,4.59,4.58,4.58,75748.0,4.0109,4.0109,4.0021,4.0021,75748.0
2017-12-22 10:50:00,4.58,4.59,4.58,4.59,105816.0,4.0021,4.0109,4.0021,4.0109,105816.0
2017-12-22 10:55:00,4.59,4.6,4.59,4.6,65064.0,4.0109,4.0196,4.0109,4.0196,65064.0
2017-12-22 11:00:00,4.6,4.6,4.59,4.59,27972.0,4.0196,4.0196,4.0109,4.0109,27972.0
2017-12-22 11:05:00,4.59,4.6,4.59,4.6,74792.0,4.0109,4.0196,4.0109,4.0196,74792.0
2017-12-22 11:10:00,4.6,4.61,4.6,4.61,63680.0,4.0196,4.0283,4.0196,4.0283,63680.0
2017-12-22 11:15:00,4.61,4.61,4.6,4.6,43708.0,4.0283,4.0283,4.0196,4.0196,43708.0
2017-12-22 11:20:00,4.6,4.61,4.6,4.61,58388.0,4.0196,4.0283,4.0196,4.0283,58388.0
2017-12-22 11:25:00,4.61,4.61,4.6,4.61,40284.0,4.0283,4.0283,4.0196,4.0283,40284.0
2017-12-22 11:30:00,4.61,4.61,4.6,4.6,50176.0,4.0283,4.0283,4.0196,4.0196,50176.0
2017-12-22 11:35:00,4.6,4.6,4.6,4.6,15836.0,4.0196,4.0196,4.0196,4.0196,15836.0
2017-12-22 11:40:00,4.6,4.6,4.6,4.6,23076.0,4.0196,4.0196,4.0196,4.0196,23076.0
2017-12-22 11:45:00,4.6,4.6,4.6,4.6,52360.0,4.0196,4.0196,4.0196,4.0196,52360.0
2017-12-22 11:50:00,4.6,4.6,4.59,4.59,92528.0,4.0196,4.0196,4.0109,4.0109,92528.0
2017-12-22 11:55:00,4.59,4.59,4.59,4.59,65060.0,4.0109,4.0109,4.0109,4.0109,65060.0
2017-12-22 12:00:00,4.59,4.59,4.58,4.58,53240.0,4.0109,4.0109,4.0021,4.0021,53240.0
2017-12-22 12:05:00,4.59,4.59,4.58,4.59,30396.0,4.0109,4.0109,4.0021,4.0109,30396.0
2017-12-22 12:10:00,4.59,4.59,4.58,4.59,56532.0,4.0109,4.0109,4.0021,4.0109,56532.0
2017-12-22 12:15:00,4.59,4.59,4.58,4.59,30080.0,4.0109,4.0109,4.0021,4.0109,30080.0
2017-12-22 12:20:00,4.59,4.6,4.59,4.59,32756.0,4.0109,4.0196,4.0109,4.0109,32756.0
2017-12-22 12:25:00,4.59,4.6,4.59,4.59,37736.0,4.0109,4.0196,4.0109,4.0109,37736.0
2017-12-22 12:30:00,4.59,4.59,4.59,4.59,38632.0,4.0109,4.0109,4.0109,4.0109,38632.0
2017-12-22 12:35:00,4.59,4.59,4.58,4.58,101180.0,4.0109,4.0109,4.0021,4.0021,101180.0
2017-12-22 12:40:00,4.58,4.58,4.58,4.58,43012.0,4.0021,4.0021,4.0021,4.0021,43012.0
2017-12-22 12:45:00,4.58,4.59,4.58,4.59,90304.0,4.0021,4.0109,4.0021,4.0109,90304.0
2017-12-22 12:50:00,4.59,4.59,4.58,4.59,78872.0,4.0109,4.0109,4.0021,4.0109,78872.0
2017-12-22 12:55:00,4.59,4.59,4.59,4.59,8000.0,4.0109,4.0109,4.0109,4.0109,8000.0
2017-12-22 13:00:00,4.59,4.59,4.58,4.58,58224.0,4.0109,4.0109,4.0021,4.0021,58224.0
2017-12-22 13:05:00,4.58,4.58,4.58,4.58,30312.0,4.0021,4.0021,4.0021,4.0021,30312.0
2017-12-22 13:10:00,4.58,4.58,4.58,4.58,16456.0,4.0021,4.0021,4.0021,4.0021,16456.0
2017-12-22 13:15:00,4.58,4.58,4.58,4.58,59216.0,4.0021,4.0021,4.0021,4.0021,59216.0
2017-12-22 13:20:00,4.58,4.58,4.57,4.58,162792.0,4.0021,4.0021,3.9934,4.0021,162792.0
2017-12-22 13:25:00,4.58,4.58,4.58,4.58,61060.0,4.0021,4.0021,4.0021,4.0021,61060.0
2017-12-22 13:30:00,4.58,4.58,4.57,4.57,43472.0,4.0021,4.0021,3.9934,3.9934,43472.0
2017-12-22 13:35:00,4.57,4.58,4.57,4.57,58132.0,3.9934,4.0021,3.9934,3.9934,58132.0
2017-12-22 13:40:00,4.58,4.59,4.57,4.58,120016.0,4.0021,4.0109,3.9934,4.0021,120016.0
2017-12-22 13:45:00,4.58,4.58,4.56,4.57,89516.0,4.0021,4.0021,3.9847,3.9934,89516.0
2017-12-22 13:50:00,4.57,4.57,4.57,4.57,197380.0,3.9934,3.9934,3.9934,3.9934,197380.0
2017-12-22 13:55:00,4.57,4.59,4.57,4.59,198160.0,3.9934,4.0109,3.9934,4.0109,198160.0
2017-12-22 14:00:00,4.59,4.6,4.58,4.59,94752.0,4.0109,4.0196,4.0021,4.0109,94752.0
2017-12-22 14:05:00,4.59,4.6,4.59,4.59,99376.0,4.0109,4.0196,4.0109,4.0109,99376.0
2017-12-22 14:10:00,4.59,4.6,4.59,4.6,74500.0,4.0109,4.0196,4.0109,4.0196,74500.0
2017-12-22 14:15:00,4.6,4.61,4.59,4.6,112844.0,4.0196,4.0283,4.0109,4.0196,112844.0
2017-12-22 14:20:00,4.6,4.6,4.6,4.6,34196.0,4.0196,4.0196,4.0196,4.0196,34196.0
2017-12-22 14:25:00,4.6,4.6,4.59,4.59,96472.0,4.0196,4.0196,4.0109,4.0109,96472.0
2017-12-22 14:30:00,4.59,4.59,4.59,4.59,31136.0,4.0109,4.0109,4.0109,4.0109,31136.0
2017-12-22 14:35:00,4.59,4.59,4.59,4.59,25692.0,4.0109,4.0109,4.0109,4.0109,25692.0
2017-12-22 14:40:00,4.59,4.6,4.59,4.6,117768.0,4.0109,4.0196,4.0109,4.0196,117768.0
2017-12-22 14:45:00,4.59,4.6,4.59,4.6,54412.0,4.0109,4.0196,4.0109,4.0196,54412.0
2017-12-22 14:50:00,4.6,4.6,4.59,4.6,152396.0,4.0196,4.0196,4.0109,4.0196,152396.0
2017-12-22 14:55:00,4.6,4.6,4.59,4.59,46708.0,4.0196,4.0196,4.0109,4.0109,46708.0
2017-12-22 15:00:00,4.6,4.6,4.58,4.59,105012.0,4.0196,4.0196,4.0021,4.0109,105012.0
2017-12-22 15:05:00,4.58,4.59,4.58,4.58,105724.0,4.0021,4.0109,4.0021,4.0021,105724.0
2017-12-22 15:10:00,4.58,4.58,4.58,4.58,28252.0,4.0021,4.0021,4.0021,4.0021,28252.0
2017-12-22 15:15:00,4.58,4.59,4.57,4.58,136668.0,4.0021,4.0109,3.9934,4.0021,136668.0
2017-12-22 15:20:00,4.58,4.58,4.58,4.58,55088.0,4.0021,4.0021,4.0021,4.0021,55088.0
2017-12-22 15:25:00,4.58,4.58,4.57,4.57,77200.0,4.0021,4.0021,3.9934,3.9934,77200.0
2017-12-22 15:30:00,4.57,4.58,4.57,4.58,72416.0,3.9934,4.0021,3.9934,4.0021,72416.0
2017-12-22 15:35:00,4.58,4.58,4.57,4.58,201064.0,4.0021,4.0021,3.9934,4.0021,201064.0
2017-12-22 15:40:00,4.58,4.58,4.57,4.58,207192.0,4.0021,4.0021,3.9934,4.0021,207192.0
2017-12-22 15:45:00,4.58,4.59,4.57,4.57,294732.0,4.0021,4.0109,3.9934,3.9934,294732.0
2017-12-22 15:50:00,4.57,4.58,4.56,4.57,239580.0,3.9934,4.0021,3.9847,3.9934,239580.0
2017-12-22 15:55:00,4.57,4.58,4.56,4.57,686552.0,3.9934,4.0021,3.9847,3.9934,686552.0
2017-12-26 09:30:00,4.57,4.64,4.57,4.62,191852.0,3.9934,4.0546,3.9934,4.0371,191852.0
2017-12-26 09:35:00,4.62,4.66,4.62,4.65,87660.0,4.0371,4.072,4.0371,4.0633,87660.0
2017-12-26 09:40:00,4.65,4.68,4.65,4.68,120592.0,4.0633,4.0895,4.0633,4.0895,120592.0
2017-12-26 09:45:00,4.68,4.7,4.67,4.69,196200.0,4.0895,4.107,4.0808,4.0983,196200.0
2017-12-26 09:50:00,4.69,4.71,4.68,4.69,232072.0,4.0983,4.1157,4.0895,4.0983,232072.0
2017-12-26 09:55:00,4.69,4.72,4.69,4.72,196652.0,4.0983,4.1245,4.0983,4.1245,196652.0
2017-12-26 10:00:00,4.72,4.73,4.7,4.72,183768.0,4.1245,4.1332,4.107,4.1245,183768.0
2017-12-26 10:05:00,4.72,4.75,4.72,4.74,285728.0,4.1245,4.1507,4.1245,4.1419,285728.0
2017-12-26 10:10:00,4.74,4.77,4.74,4.77,251176.0,4.1419,4.1682,4.1419,4.1682,251176.0
2017-12-26 10:15:00,4.77,4.79,4.77,4.78,119732.0,4.1682,4.1856,4.1682,4.1769,119732.0
2017-12-26 10:20:00,4.79,4.8,4.78,4.78,177072.0,4.1856,4.1944,4.1769,4.1769,177072.0
2017-12-26 10:25:00,4.78,4.79,4.77,4.78,105308.0,4.1769,4.1856,4.1682,4.1769,105308.0
2017-12-26 10:30:00,4.77,4.78,4.77,4.78,83340.0,4.1682,4.1769,4.1682,4.1769,83340.0
2017-12-26 10:35:00,4.78,4.78,4.76,4.76,56884.0,4.1769,4.1769,4.1594,4.1594,56884.0
2017-12-26 10:40:00,4.76,4.76,4.75,4.75,89428.0,4.1594,4.1594,4.1507,4.1507,89428.0
2017-12-26 10:45:00,4.75,4.76,4.75,4.76,36972.0,4.1507,4.1594,4.1507,4.1594,36972.0
2017-12-26 10:50:00,4.76,4.76,4.75,4.75,63300.0,4.1594,4.1594,4.1507,4.1507,63300.0
2017-12-26 10:55:00,4.75,4.75,4.73,4.74,528496.0,4.1507,4.1507,4.1332,4.1419,528496.0
2017-12-26 11:00:00,4.74,4.74,4.73,4.74,395060.0,4.1419,4.1419,4.1332,4.1419,395060.0
2017-12-26 11:05:00,4.75,4.76,4.74,4.76,116368.0,4.1507,4.1594,4.1419,4.1594,116368.0
2017-12-26 11:10:00,4.76,4.76,4.75,4.75,98180.0,4.1594,4.1594,4.1507,4.1507,98180.0
2017-12-26 11:15:00,4.75,4.75,4.74,4.74,98288.0,4.1507,4.1507,4.1419,4.1419,98288.0
2017-12-26 11:20:00,4.74,4.75,4.74,4.75,151496.0,4.1419,4.1507,4.1419,4.1507,151496.0
2017-12-26 11:25:00,4.75,4.75,4.71,4.72,206656.0,4.1507,4.1507,4.1157,4.1245,206656.0
2017-12-26 11:30:00,4.72,4.72,4.72,4.72,81396.0,4.1245,4.1245,4.1245,4.1245,81396.0
2017-12-26 11:35:00,4.72,4.72,4.7,4.72,116788.0,4.1245,4.1245,4.107,4.1245,116788.0
2017-12-26 11:40:00,4.72,4.73,4.72,4.73,85684.0,4.1245,4.1332,4.1245,4.1332,85684.0
2017-12-26 11:45:00,4.73,4.73,4.72,4.73,65308.0,4.1332,4.1332,4.1245,4.1332,65308.0
2017-12-26 11:50:00,4.73,4.73,4.73,4.73,26592.0,4.1332,4.1332,4.1332,4.1332,26592.0
2017-12-26 11:55:00,4.73,4.74,4.73,4.73,67492.0,4.1332,4.1419,4.1332,4.1332,67492.0
2017-12-26 12:00:00,4.73,4.74,4.73,4.73,82244.0,4.1332,4.1419,4.1332,4.1332,82244.0
2017-12-26 12:05:00,4.73,4.73,4.72,4.73,50544.0,4.1332,4.1332,4.1245,4.1332,50544.0
2017-12-26 12:10:00,4.73,4.74,4.73,4.74,16400.0,4.1332,4.1419,4.1332,4.1419,16400.0
2017-12-26 12:15:00,4.74,4.74,4.73,4.73,30052.0,4.1419,4.1419,4.1332,4.1332,30052.0
2017-12-26 12:20:00,4.73,4.73,4.73,4.73,44132.0,4.1332,4.1332,4.1332,4.1332,44132.0
2017-12-26 12:25:00,4.73,4.73,4.73,4.73,26504.0,4.1332,4.1332,4.1332,4.1332,26504.0
2017-12-26 12:30:00,4.73,4.73,4.72,4.73,26684.0,4.1332,4.1332,4.1245,4.1332,26684.0
2017-12-26 12:35:00,4.73,4.73,4.72,4.72,22980.0,4.1332,4.1332,4.1245,4.1245,22980.0
2017-12-26 12:40:00,4.72,4.73,4.71,4.71,53568.0,4.1245,4.1332,4.1157,4.1157,53568.0
2017-12-26 12:45:00,4.71,4.71,4.71,4.71,10220.0,4.1157,4.1157,4.1157,4.1157,10220.0
2017-12-26 12:50:00,4.71,4.73,4.7,4.72,155380.0,4.1157,4.1332,4.107,4.1245,155380.0
2017-12-26 12:55:00,4.71,4.72,4.71,4.72,91200.0,4.1157,4.1245,4.1157,4.1245,91200.0
2017-12-26 13:00:00,4.71,4.72,4.69,4.69,176516.0,4.1157,4.1245,4.0983,4.0983,176516.0
2017-12-26 13:05:00,4.69,4.69,4.69,4.69,51004.0,4.0983,4.0983,4.0983,4.0983,51004.0
2017-12-26 13:10:00,4.69,4.69,4.68,4.68,38492.0,4.0983,4.0983,4.0895,4.0895,38492.0
2017-12-26 13:15:00,4.68,4.7,4.68,4.7,95308.0,4.0895,4.107,4.0895,4.107,95308.0
2017-12-26 13:20:00,4.7,4.7,4.69,4.7,22016.0,4.107,4.107,4.0983,4.107,22016.0
2017-12-26 13:25:00,4.7,4.7,4.69,4.7,33408.0,4.107,4.107,4.0983,4.107,33408.0
2017-12-26 13:30:00,4.7,4.7,4.7,4.7,13840.0,4.107,4.107,4.107,4.107,13840.0
2017-12-26 13:35:00,4.7,4.71,4.7,4.71,50324.0,4.107,4.1157,4.107,4.1157,50324.0
2017-12-26 13:40:00,4.71,4.71,4.7,4.7,28692.0,4.1157,4.1157,4.107,4.107,28692.0
2017-12-26 13:45:00,4.7,4.7,4.68,4.69,119516.0,4.107,4.107,4.0895,4.0983,119516.0
2017-12-26 13:50:00,4.68,4.69,4.68,4.69,13200.0,4.0895,4.0983,4.0895,4.0983,13200.0
2017-12-26 13:55:00,4.68,4.69,4.68,4.69,10628.0,4.0895,4.0983,4.0895,4.0983,10628.0
2017-12-26 14:00:00,4.69,4.69,4.68,4.68,35872.0,4.0983,4.0983,4.0895,4.0895,35872.0
2017-12-26 14:05:00,4.68,4.68,4.66,4.67,72428.0,4.0895,4.0895,4.072,4.0808,72428.0
2017-12-26 14:10:00,4.67,4.67,4.65,4.65,170952.0,4.0808,4.0808,4.0633,4.0633,170952.0
2017-12-26 14:15:00,4.65,4.66,4.64,4.64,175012.0,4.0633,4.072,4.0546,4.0546,175012.0
2017-12-26 14:20:00,4.64,4.65,4.64,4.64,82524.0,4.0546,4.0633,4.0546,4.0546,82524.0
2017-12-26 14:25:00,4.64,4.64,4.63,4.63,80928.0,4.0546,4.0546,4.0458,4.0458,80928.0
2017-12-26 14:30:00,4.63,4.63,4.62,4.62,169000.0,4.0458,4.0458,4.0371,4.0371,169000.0
2017-12-26 14:35:00,4.62,4.64,4.62,4.64,320556.0,4.0371,4.0546,4.0371,4.0546,320556.0
2017-12-26 14:40:00,4.64,4.66,4.63,4.63,220276.0,4.0546,4.072,4.0458,4.0458,220276.0
2017-12-26 14:45:00,4.63,4.65,4.63,4.65,86236.0,4.0458,4.0633,4.0458,4.0633,86236.0
2017-12-26 14:50:00,4.65,4.65,4.64,4.65,61364.0,4.0633,4.0633,4.0546,4.0633,61364.0
2017-12-26 14:55:00,4.65,4.65,4.65,4.65,25600.0,4.0633,4.0633,4.0633,4.0633,25600.0
2017-12-26 15:00:00,4.65,4.66,4.65,4.66,66124.0,4.0633,4.072,4.0633,4.072,66124.0
2017-12-26 15:05:00,4.66,4.66,4.66,4.66,56780.0,4.072,4.072,4.072,4.072,56780.0
2017-12-26 15:10:00,4.66,4.66,4.66,4.66,31200.0,4.072,4.072,4.072,4.072,31200.0
2017-12-26 15:15:00,4.66,4.66,4.65,4.65,85772.0,4.072,4.072,4.0633,4.0633,85772.0
2017-12-26 15:20:00,4.65,4.65,4.64,4.64,118872.0,4.0633,4.0633,4.0546,4.0546,118872.0
2017-12-26 15:25:00,4.64,4.65,4.64,4.64,82632.0,4.0546,4.0633,4.0546,4.0546,82632.0
2017-12-26 15:30:00,4.65,4.65,4.64,4.64,66376.0,4.0633,4.0633,4.0546,4.0546,66376.0
2017-12-26 15:35:00,4.64,4.65,4.64,4.64,118932.0,4.0546,4.0633,4.0546,4.0546,118932.0
2017-12-26 15:40:00,4.64,4.65,4.63,4.63,204608.0,4.0546,4.0633,4.0458,4.0458,204608.0
2017-12-26 15:45:00,4.63,4.64,4.63,4.63,160316.0,4.0458,4.0546,4.0458,4.0458,160316.0
2017-12-26 15:50:00,4.63,4.63,4.62,4.63,265408.0,4.0458,4.0458,4.0371,4.0458,265408.0
2017-12-26 15:55:00,4.63,4.63,4.62,4.63,633576.0,4.0458,4.0458,4.0371,4.0458,633576.0
2017-12-27 09:30:00,4.63,4.63,4.59,4.61,110212.0,4.0458,4.0458,4.0109,4.0283,110212.0
2017-12-27 09:35:00,4.61,4.61,4.58,4.58,38832.0,4.0283,4.0283,4.0021,4.0021,38832.0
2017-12-27 09:40:00,4.58,4.6,4.58,4.59,75488.0,4.0021,4.0196,4.0021,4.0109,75488.0
2017-12-27 09:45:00,4.59,4.6,4.59,4.6,124052.0,4.0109,4.0196,4.0109,4.0196,124052.0
2017-12-27 09:50:00,4.6,4.61,4.59,4.61,98320.0,4.0196,4.0283,4.0109,4.0283,98320.0
2017-12-27 09:55:00,4.61,4.61,4.6,4.61,32568.0,4.0283,4.0283,4.0196,4.0283,32568.0
2017-12-27 10:00:00,4.61,4.62,4.61,4.62,88476.0,4.0283,4.0371,4.0283,4.0371,88476.0
2017-12-27 10:05:00,4.62,4.64,4.62,4.63,58728.0,4.0371,4.0546,4.0371,4.0458,58728.0
2017-12-27 10:10:00,4.62,4.63,4.62,4.63,54548.0,4.0371,4.0458,4.0371,4.0458,54548.0
2017-12-27 10:15:00,4.63,4.63,4.62,4.62,83828.0,4.0458,4.0458,4.0371,4.0371,83828.0
2017-12-27 10:20:00,4.62,4.62,4.61,4.62,51728.0,4.0371,4.0371,4.0283,4.0371,51728.0
2017-12-27 10:25:00,4.62,4.63,4.62,4.63,70624.0,4.0371,4.0458,4.0371,4.0458,70624.0
2017-12-27 10:30:00,4.63,4.64,4.63,4.64,51972.0,4.0458,4.0546,4.0458,4.0546,51972.0
2017-12-27 10:35:00,4.64,4.64,4.63,4.63,42976.0,4.0546,4.0546,4.0458,4.0458,42976.0
2017-12-27 10:40:00,4.63,4.63,4.62,4.63,53296.0,4.0458,4.0458,4.0371,4.0458,53296.0
2017-12-27 10:45:00,4.64,4.64,4.62,4.63,67516.0,4.0546,4.0546,4.0371,4.0458,67516.0
2017-12-27 10:50:00,4.62,4.63,4.62,4.63,38144.0,4.0371,4.0458,4.0371,4.0458,38144.0
2017-12-27 10:55:00,4.63,4.63,4.61,4.61,106284.0,4.0458,4.0458,4.0283,4.0283,106284.0
2017-12-27 11:00:00,4.62,4.62,4.61,4.62,37160.0,4.0371,4.0371,4.0283,4.0371,37160.0
2017-12-27 11:05:00,4.62,4.62,4.6,4.6,51600.0,4.0371,4.0371,4.0196,4.0196,51600.0
2017-12-27 11:10:00,4.61,4.62,4.61,4.62,65756.0,4.0283,4.0371,4.0283,4.0371,65756.0
2017-12-27 11:15:00,4.62,4.62,4.62,4.62,50472.0,4.0371,4.0371,4.0371,4.0371,50472.0
2017-12-27 11:20:00,4.62,4.62,4.62,4.62,43656.0,4.0371,4.0371,4.0371,4.0371,43656.0
2017-12-27 11:25:00,4.62,4.62,4.61,4.61,24392.0,4.0371,4.0371,4.0283,4.0283,24392.0
2017-12-27 11:30:00,4.61,4.63,4.61,4.62,65660.0,4.0283,4.0458,4.0283,4.0371,65660.0
2017-12-27 11:35:00,4.62,4.62,4.61,4.61,44568.0,4.0371,4.0371,4.0283,4.0283,44568.0
2017-12-27 11:40:00,4.62,4.62,4.61,4.61,40364.0,4.0371,4.0371,4.0283,4.0283,40364.0
2017-12-27 11:45:00,4.61,4.61,4.61,4.61,22828.0,4.0283,4.0283,4.0283,4.0283,22828.0
2017-12-27 11:50:00,4.61,4.62,4.61,4.62,60196.0,4.0283,4.0371,4.0283,4.0371,60196.0
2017-12-27 11:55:00,4.62,4.62,4.61,4.62,34144.0,4.0371,4.0371,4.0283,4.0371,34144.0
2017-12-27 12:00:00,4.62,4.63,4.62,4.63,27748.0,4.0371,4.0458,4.0371,4.0458,27748.0
2017-12-27 12:05:00,4.63,4.63,4.61,4.62,57904.0,4.0458,4.0458,4.0283,4.0371,57904.0
2017-12-27 12:10:00,4.62,4.62,4.61,4.61,28776.0,4.0371,4.0371,4.0283,4.0283,28776.0
2017-12-27 12:15:00,4.61,4.61,4.61,4.61,22420.0,4.0283,4.0283,4.0283,4.0283,22420.0
2017-12-27 12:20:00,4.61,4.61,4.59,4.6,85860.0,4.0283,4.0283,4.0109,4.0196,85860.0
2017-12-27 12:25:00,4.6,4.6,4.6,4.6,16600.0,4.0196,4.0196,4.0196,4.0196,16600.0
2017-12-27 12:30:00,4.6,4.6,4.6,4.6,60832.0,4.0196,4.0196,4.0196,4.0196,60832.0
2017-12-27 12:35:00,4.6,4.6,4.59,4.59,28824.0,4.0196,4.0196,4.0109,4.0109,28824.0
2017-12-27 12:40:00,4.6,4.6,4.59,4.59,42680.0,4.0196,4.0196,4.0109,4.0109,42680.0
2017-12-27 12:45:00,4.59,4.59,4.59,4.59,22060.0,4.0109,4.0109,4.0109,4.0109,22060.0
2017-12-27 12:50:00,4.59,4.59,4.58,4.59,80552.0,4.0109,4.0109,4.0021,4.0109,80552.0
2017-12-27 12:55:00,4.59,4.59,4.58,4.58,35460.0,4.0109,4.0109,4.0021,4.0021,35460.0
2017-12-27 13:00:00,4.59,4.59,4.57,4.57,83496.0,4.0109,4.0109,3.9934,3.9934,83496.0
2017-12-27 13:05:00,4.57,4.58,4.57,4.58,40620.0,3.9934,4.0021,3.9934,4.0021,40620.0
2017-12-27 13:10:00,4.58,4.58,4.57,4.57,59512.0,4.0021,4.0021,3.9934,3.9934,59512.0
2017-12-27 13:15:00,4.57,4.57,4.57,4.57,62056.0,3.9934,3.9934,3.9934,3.9934,62056.0
2017-12-27 13:20:00,4.57,4.57,4.57,4.57,23504.0,3.9934,3.9934,3.9934,3.9934,23504.0
2017-12-27 13:25:00,4.57,4.57,4.56,4.56,80084.0,3.9934,3.9934,3.9847,3.9847,80084.0
2017-12-27 13:30:00,4.56,4.57,4.56,4.57,33076.0,3.9847,3.9934,3.9847,3.9934,33076.0
2017-12-27 13:35:00,4.57,4.58,4.56,4.58,54128.0,3.9934,4.0021,3.9847,4.0021,54128.0
2017-12-27 13:40:00,4.58,4.58,4.57,4.57,26720.0,4.0021,4.0021,3.9934,3.9934,26720.0
2017-12-27 13:45:00,4.57,4.58,4.57,4.58,66700.0,3.9934,4.0021,3.9934,4.0021,66700.0
2017-12-27 13:50:00,4.58,4.58,4.57,4.57,62076.0,4.0021,4.0021,3.9934,3.9934,62076.0
2017-12-27 13:55:00,4.57,4.57,4.55,4.56,102784.0,3.9934,3.9934,3.9759,3.9847,102784.0
2017-12-27 14:00:00,4.56,4.56,4.55,4.56,77980.0,3.9847,3.9847,3.9759,3.9847,77980.0
2017-12-27 14:05:00,4.56,4.57,4.56,4.57,105656.0,3.9847,3.9934,3.9847,3.9934,105656.0
2017-12-27 14:10:00,4.57,4.57,4.57,4.57,64124.0,3.9934,3.9934,3.9934,3.9934,64124.0
2017-12-27 14:15:00,4.57,4.58,4.57,4.58,68952.0,3.9934,4.0021,3.9934,4.0021,68952.0
2017-12-27 14:20:00,4.58,4.59,4.57,4.59,55344.0,4.0021,4.0109,3.9934,4.0109,55344.0
2017-12-27 14:25:00,4.59,4.59,4.58,4.59,86600.0,4.0109,4.0109,4.0021,4.0109,86600.0
2017-12-27 14:30:00,4.59,4.59,4.59,4.59,41568.0,4.0109,4.0109,4.0109,4.0109,41568.0
2017-12-27 14:35:00,4.59,4.59,4.58,4.59,100168.0,4.0109,4.0109,4.0021,4.0109,100168.0
2017-12-27 14:40:00,4.58,4.59,4.58,4.58,55460.0,4.0021,4.0109,4.0021,4.0021,55460.0
2017-12-27 14:45:00,4.58,4.58,4.58,4.58,85552.0,4.0021,4.0021,4.0021,4.0021,85552.0
2017-12-27 14:50:00,4.58,4.58,4.58,4.58,38940.0,4.0021,4.0021,4.0021,4.0021,38940.0
2017-12-27 14:55:00,4.58,4.59,4.57,4.59,106508.0,4.0021,4.0109,3.9934,4.0109,106508.0
2017-12-27 15:00:00,4.59,4.6,4.59,4.6,124192.0,4.0109,4.0196,4.0109,4.0196,124192.0
2017-12-27 15:05:00,4.59,4.59,4.58,4.58,115080.0,4.0109,4.0109,4.0021,4.0021,115080.0
2017-12-27 15:10:00,4.58,4.58,4.57,4.57,85132.0,4.0021,4.0021,3.9934,3.9934,85132.0
2017-12-27 15:15:00,4.57,4.57,4.57,4.57,51032.0,3.9934,3.9934,3.9934,3.9934,51032.0
2017-12-27 15:20:00,4.57,4.57,4.57,4.57,56480.0,3.9934,3.9934,3.9934,3.9934,56480.0
2017-12-27 15:25:00,4.57,4.58,4.57,4.58,56496.0,3.9934,4.0021,3.9934,4.0021,56496.0
2017-12-27 15:30:00,4.58,4.58,4.56,4.57,93944.0,4.0021,4.0021,3.9847,3.9934,93944.0
2017-12-27 15:35:00,4.57,4.57,4.56,4.57,83264.0,3.9934,3.9934,3.9847,3.9934,83264.0
2017-12-27 15:40:00,4.57,4.57,4.56,4.57,127600.0,3.9934,3.9934,3.9847,3.9934,127600.0
2017-12-27 15:45:00,4.57,4.57,4.56,4.56,277768.0,3.9934,3.9934,3.9847,3.9847,277768.0
2017-12-27 15:50:00,4.56,4.57,4.56,4.56,145832.0,3.9847,3.9934,3.9847,3.9847,145832.0
2017-12-27 15:55:00,4.56,4.56,4.56,4.56,694924.0,3.9847,3.9847,3.9847,3.9847,694924.0
2017-12-28 09:30:00,4.57,4.57,4.53,4.53,151940.0,3.9934,3.9934,3.9584,3.9584,151940.0
2017-12-28 09:35:00,4.53,4.55,4.53,4.54,70616.0,3.9584,3.9759,3.9584,3.9672,70616.0
2017-12-28 09:40:00,4.54,4.54,4.52,4.53,154404.0,3.9672,3.9672,3.9497,3.9584,154404.0
2017-12-28 09:45:00,4.52,4.53,4.51,4.51,128380.0,3.9497,3.9584,3.941,3.941,128380.0
2017-12-28 09:50:00,4.52,4.53,4.51,4.53,103168.0,3.9497,3.9584,3.941,3.9584,103168.0
2017-12-28 09:55:00,4.52,4.54,4.52,4.53,69800.0,3.9497,3.9672,3.9497,3.9584,69800.0
2017-12-28 10:00:00,4.53,4.54,4.53,4.53,67352.0,3.9584,3.9672,3.9584,3.9584,67352.0
2017-12-28 10:05:00,4.53,4.53,4.52,4.52,82384.0,3.9584,3.9584,3.9497,3.9497,82384.0
2017-12-28 10:10:00,4.52,4.53,4.52,4.53,79032.0,3.9497,3.9584,3.9497,3.9584,79032.0
2017-12-28 10:15:00,4.53,4.54,4.53,4.54,106564.0,3.9584,3.9672,3.9584,3.9672,106564.0
2017-12-28 10:20:00,4.54,4.55,4.53,4.55,103840.0,3.9672,3.9759,3.9584,3.9759,103840.0
2017-12-28 10:25:00,4.55,4.56,4.54,4.55,142068.0,3.9759,3.9847,3.9672,3.9759,142068.0
2017-12-28 10:30:00,4.55,4.56,4.54,4.55,80344.0,3.9759,3.9847,3.9672,3.9759,80344.0
2017-12-28 10:35:00,4.55,4.55,4.54,4.54,55344.0,3.9759,3.9759,3.9672,3.9672,55344.0
2017-12-28 10:40:00,4.54,4.55,4.54,4.54,62632.0,3.9672,3.9759,3.9672,3.9672,62632.0
2017-12-28 10:45:00,4.55,4.55,4.54,4.54,82088.0,3.9759,3.9759,3.9672,3.9672,82088.0
2017-12-28 10:50:00,4.55,4.56,4.55,4.56,119460.0,3.9759,3.9847,3.9759,3.9847,119460.0
2017-12-28 10:55:00,4.56,4.56,4.55,4.56,47080.0,3.9847,3.9847,3.9759,3.9847,47080.0
2017-12-28 11:00:00,4.56,4.56,4.54,4.54,114724.0,3.9847,3.9847,3.9672,3.9672,114724.0
2017-12-28 11:05:00,4.54,4.55,4.54,4.55,74280.0,3.9672,3.9759,3.9672,3.9759,74280.0
2017-12-28 11:10:00,4.55,4.55,4.53,4.53,163196.0,3.9759,3.9759,3.9584,3.9584,163196.0
2017-12-28 11:15:00,4.53,4.54,4.53,4.54,86140.0,3.9584,3.9672,3.9584,3.9672,86140.0
2017-12-28 11:20:00,4.54,4.55,4.54,4.55,31640.0,3.9672,3.9759,3.9672,3.9759,31640.0
2017-12-28 11:25:00,4.55,4.55,4.53,4.54,70676.0,3.9759,3.9759,3.9584,3.9672,70676.0
2017-12-28 11:30:00,4.54,4.55,4.54,4.54,54984.0,3.9672,3.9759,3.9672,3.9672,54984.0
2017-12-28 11:35:00,4.54,4.54,4.53,4.53,53520.0,3.9672,3.9672,3.9584,3.9584,53520.0
2017-12-28 11:40:00,4.53,4.54,4.53,4.54,77436.0,3.9584,3.9672,3.9584,3.9672,77436.0
2017-12-28 11:45:00,4.54,4.54,4.54,4.54,32060.0,3.9672,3.9672,3.9672,3.9672,32060.0
2017-12-28 11:50:00,4.54,4.54,4.53,4.54,48872.0,3.9672,3.9672,3.9584,3.9672,48872.0
2017-12-28 11:55:00,4.54,4.54,4.53,4.53,38684.0,3.9672,3.9672,3.9584,3.9584,38684.0
2017-12-28 12:00:00,4.53,4.54,4.52,4.53,160464.0,3.9584,3.9672,3.9497,3.9584,160464.0
2017-12-28 12:05:00,4.53,4.54,4.53,4.53,54848.0,3.9584,3.9672,3.9584,3.9584,54848.0
2017-12-28 12:10:00,4.54,4.54,4.53,4.54,67912.0,3.9672,3.9672,3.9584,3.9672,67912.0
2017-12-28 12:15:00,4.54,4.54,4.53,4.53,67020.0,3.9672,3.9672,3.9584,3.9584,67020.0
2017-12-28 12:20:00,4.53,4.54,4.53,4.53,64600.0,3.9584,3.9672,3.9584,3.9584,64600.0
2017-12-28 12:25:00,4.53,4.54,4.53,4.53,37356.0,3.9584,3.9672,3.9584,3.9584,37356.0
2017-12-28 12:30:00,4.53,4.53,4.53,4.53,59200.0,3.9584,3.9584,3.9584,3.9584,59200.0
2017-12-28 12:35:00,4.53,4.53,4.52,4.52,94576.0,3.9584,3.9584,3.9497,3.9497,94576.0
2017-12-28 12:40:00,4.52,4.53,4.52,4.52,126576.0,3.9497,3.9584,3.9497,3.9497,126576.0
2017-12-28 12:45:00,4.52,4.53,4.52,4.52,57172.0,3.9497,3.9584,3.9497,3.9497,57172.0
2017-12-28 12:50:00,4.52,4.53,4.52,4.52,45600.0,3.9497,3.9584,3.9497,3.9497,45600.0
2017-12-28 12:55:00,4.52,4.52,4.51,4.51,105132.0,3.9497,3.9497,3.941,3.941,105132.0
2017-12-28 13:00:00,4.51,4.51,4.51,4.51,53368.0,3.941,3.941,3.941,3.941,53368.0
2017-12-28 13:05:00,4.51,4.52,4.51,4.52,91080.0,3.941,3.9497,3.941,3.9497,91080.0
2017-12-28 13:10:00,4.52,4.52,4.51,4.52,53332.0,3.9497,3.9497,3.941,3.9497,53332.0
2017-12-28 13:15:00,4.52,4.52,4.51,4.52,10400.0,3.9497,3.9497,3.941,3.9497,10400.0
2017-12-28 13:20:00,4.52,4.52,4.51,4.51,39600.0,3.9497,3.9497,3.941,3.941,39600.0
2017-12-28 13:25:00,4.52,4.52,4.51,4.51,52284.0,3.9497,3.9497,3.941,3.941,52284.0
2017-12-28 13:30:00,4.51,4.51,4.51,4.51,91568.0,3.941,3.941,3.941,3.941,91568.0
2017-12-28 13:35:00,4.51,4.51,4.51,4.51,37696.0,3.941,3.941,3.941,3.941,37696.0
2017-12-28 13:40:00,4.51,4.51,4.51,4.51,56800.0,3.941,3.941,3.941,3.941,56800.0
2017-12-28 13:45:00,4.51,4.52,4.51,4.52,83356.0,3.941,3.9497,3.941,3.9497,83356.0
2017-12-28 13:50:00,4.52,4.52,4.51,4.52,59592.0,3.9497,3.9497,3.941,3.9497,59592.0
2017-12-28 13:55:00,4.52,4.52,4.52,4.52,38936.0,3.9497,3.9497,3.9497,3.9497,38936.0
2017-12-28 14:00:00,4.52,4.52,4.52,4.52,44920.0,3.9497,3.9497,3.9497,3.9497,44920.0
2017-12-28 14:05:00,4.52,4.52,4.52,4.52,34720.0,3.9497,3.9497,3.9497,3.9497,34720.0
2017-12-28 14:10:00,4.52,4.53,4.52,4.53,50156.0,3.9497,3.9584,3.9497,3.9584,50156.0
2017-12-28 14:15:00,4.53,4.53,4.52,4.53,74992.0,3.9584,3.9584,3.9497,3.9584,74992.0
2017-12-28 14:20:00,4.53,4.53,4.53,4.53,46100.0,3.9584,3.9584,3.9584,3.9584,46100.0
2017-12-28 14:25:00,4.53,4.54,4.53,4.54,110852.0,3.9584,3.9672,3.9584,3.9672,110852.0
2017-12-28 14:30:00,4.54,4.54,4.53,4.53,86132.0,3.9672,3.9672,3.9584,3.9584,86132.0
2017-12-28 14:35:00,4.54,4.54,4.53,4.53,67744.0,3.9672,3.9672,3.9584,3.9584,67744.0
2017-12-28 14:40:00,4.53,4.54,4.53,4.53,32460.0,3.9584,3.9672,3.9584,3.9584,32460.0
2017-12-28 14:45:00,4.54,4.55,4.54,4.55,42688.0,3.9672,3.9759,3.9672,3.9759,42688.0
2017-12-28 14:50:00,4.55,4.55,4.54,4.55,57744.0,3.9759,3.9759,3.9672,3.9759,57744.0
2017-12-28 14:55:00,4.54,4.55,4.54,4.55,38692.0,3.9672,3.9759,3.9672,3.9759,38692.0
2017-12-28 15:00:00,4.54,4.55,4.54,4.55,20624.0,3.9672,3.9759,3.9672,3.9759,20624.0
2017-12-28 15:05:00,4.54,4.55,4.53,4.54,195364.0,3.9672,3.9759,3.9584,3.9672,195364.0
2017-12-28 15:10:00,4.54,4.55,4.54,4.54,140268.0,3.9672,3.9759,3.9672,3.9672,140268.0
2017-12-28 15:15:00,4.54,4.55,4.54,4.54,65008.0,3.9672,3.9759,3.9672,3.9672,65008.0
2017-12-28 15:20:00,4.54,4.54,4.54,4.54,50636.0,3.9672,3.9672,3.9672,3.9672,50636.0
2017-12-28 15:25:00,4.54,4.54,4.53,4.54,94548.0,3.9672,3.9672,3.9584,3.9672,94548.0
2017-12-28 15:30:00,4.53,4.54,4.53,4.54,77984.0,3.9584,3.9672,3.9584,3.9672,77984.0
2017-12-28 15:35:00,4.54,4.54,4.54,4.54,42600.0,3.9672,3.9672,3.9672,3.9672,42600.0
2017-12-28 15:40:00,4.54,4.54,4.53,4.53,127000.0,3.9672,3.9672,3.9584,3.9584,127000.0
2017-12-28 15:45:00,4.54,4.54,4.53,4.54,187616.0,3.9672,3.9672,3.9584,3.9672,187616.0
2017-12-28 15:50:00,4.54,4.54,4.53,4.54,414172.0,3.9672,3.9672,3.9584,3.9672,414172.0
2017-12-28 15:55:00,4.53,4.55,4.53,4.54,453060.0,3.9584,3.9759,3.9584,3.9672,453060.0
2017-12-29 09:30:00,4.56,4.58,4.54,4.55,193084.0,3.9847,4.0021,3.9672,3.9759,193084.0
2017-12-29 09:35:00,4.56,4.58,4.55,4.58,64412.0,3.9847,4.0021,3.9759,4.0021,64412.0
2017-12-29 09:40:00,4.58,4.58,4.56,4.56,121756.0,4.0021,4.0021,3.9847,3.9847,121756.0
2017-12-29 09:45:00,4.57,4.58,4.56,4.56,122812.0,3.9934,4.0021,3.9847,3.9847,122812.0
2017-12-29 09:50:00,4.56,4.57,4.56,4.56,71616.0,3.9847,3.9934,3.9847,3.9847,71616.0
2017-12-29 09:55:00,4.55,4.56,4.54,4.55,143828.0,3.9759,3.9847,3.9672,3.9759,143828.0
2017-12-29 10:00:00,4.55,4.55,4.54,4.54,84280.0,3.9759,3.9759,3.9672,3.9672,84280.0
2017-12-29 10:05:00,4.54,4.54,4.53,4.54,137560.0,3.9672,3.9672,3.9584,3.9672,137560.0
2017-12-29 10:10:00,4.54,4.54,4.53,4.53,43716.0,3.9672,3.9672,3.9584,3.9584,43716.0
2017-12-29 10:15:00,4.54,4.54,4.53,4.54,67412.0,3.9672,3.9672,3.9584,3.9672,67412.0
2017-12-29 10:20:00,4.54,4.55,4.54,4.55,72352.0,3.9672,3.9759,3.9672,3.9759,72352.0
2017-12-29 10:25:00,4.55,4.55,4.53,4.53,115492.0,3.9759,3.9759,3.9584,3.9584,115492.0
2017-12-29 10:30:00,4.53,4.53,4.52,4.53,95988.0,3.9584,3.9584,3.9497,3.9584,95988.0
2017-12-29 10:35:00,4.53,4.54,4.53,4.53,95004.0,3.9584,3.9672,3.9584,3.9584,95004.0
2017-12-29 10:40:00,4.53,4.53,4.52,4.53,67120.0,3.9584,3.9584,3.9497,3.9584,67120.0
2017-12-29 10:45:00,4.53,4.54,4.53,4.53,142200.0,3.9584,3.9672,3.9584,3.9584,142200.0
2017-12-29 10:50:00,4.53,4.55,4.53,4.54,103800.0,3.9584,3.9759,3.9584,3.9672,103800.0
2017-12-29 10:55:00,4.54,4.55,4.54,4.55,40004.0,3.9672,3.9759,3.9672,3.9759,40004.0
2017-12-29 11:00:00,4.54,4.55,4.54,4.54,46096.0,3.9672,3.9759,3.9672,3.9672,46096.0
2017-12-29 11:05:00,4.54,4.55,4.54,4.55,63124.0,3.9672,3.9759,3.9672,3.9759,63124.0
2017-12-29 11:10:00,4.55,4.56,4.55,4.56,51464.0,3.9759,3.9847,3.9759,3.9847,51464.0
2017-12-29 11:15:00,4.56,4.56,4.55,4.56,52384.0,3.9847,3.9847,3.9759,3.9847,52384.0
2017-12-29 11:20:00,4.56,4.56,4.55,4.56,86288.0,3.9847,3.9847,3.9759,3.9847,86288.0
2017-12-29 11:25:00,4.56,4.56,4.56,4.56,39264.0,3.9847,3.9847,3.9847,3.9847,39264.0
2017-12-29 11:30:00,4.56,4.56,4.55,4.55,40340.0,3.9847,3.9847,3.9759,3.9759,40340.0
2017-12-29 11:35:00,4.55,4.55,4.55,4.55,37056.0,3.9759,3.9759,3.9759,3.9759,37056.0
2017-12-29 11:40:00,4.55,4.55,4.55,4.55,23456.0,3.9759,3.9759,3.9759,3.9759,23456.0
2017-12-29 11:45:00,4.55,4.55,4.55,4.55,32564.0,3.9759,3.9759,3.9759,3.9759,32564.0
2017-12-29 11:50:00,4.55,4.55,4.55,4.55,14412.0,3.9759,3.9759,3.9759,3.9759,14412.0
2017-12-29 11:55:00,4.55,4.55,4.54,4.55,28232.0,3.9759,3.9759,3.9672,3.9759,28232.0
2017-12-29 12:00:00,4.55,4.55,4.54,4.54,34788.0,3.9759,3.9759,3.9672,3.9672,34788.0
2017-12-29 12:05:00,4.55,4.55,4.54,4.54,52628.0,3.9759,3.9759,3.9672,3.9672,52628.0
2017-12-29 12:10:00,4.54,4.55,4.54,4.55,74412.0,3.9672,3.9759,3.9672,3.9759,74412.0
2017-12-29 12:15:00,4.55,4.55,4.55,4.55,46140.0,3.9759,3.9759,3.9759,3.9759,46140.0
2017-12-29 12:20:00,4.55,4.55,4.55,4.55,11776.0,3.9759,3.9759,3.9759,3.9759,11776.0
2017-12-29 12:25:00,4.55,4.55,4.55,4.55,38464.0,3.9759,3.9759,3.9759,3.9759,38464.0
2017-12-29 12:30:00,4.55,4.55,4.55,4.55,21364.0,3.9759,3.9759,3.9759,3.9759,21364.0
2017-12-29 12:35:00,4.55,4.55,4.55,4.55,9104.0,3.9759,3.9759,3.9759,3.9759,9104.0
2017-12-29 12:40:00,4.55,4.55,4.55,4.55,49076.0,3.9759,3.9759,3.9759,3.9759,49076.0
2017-12-29 12:45:00,4.55,4.56,4.55,4.56,65036.0,3.9759,3.9847,3.9759,3.9847,65036.0
2017-12-29 12:50:00,4.55,4.56,4.55,4.56,33600.0,3.9759,3.9847,3.9759,3.9847,33600.0
2017-12-29 12:55:00,4.56,4.56,4.56,4.56,29260.0,3.9847,3.9847,3.9847,3.9847,29260.0
2017-12-29 13:00:00,4.56,4.56,4.54,4.54,75008.0,3.9847,3.9847,3.9672,3.9672,75008.0
2017-12-29 13:05:00,4.55,4.55,4.54,4.55,39000.0,3.9759,3.9759,3.9672,3.9759,39000.0
2017-12-29 13:10:00,4.55,4.55,4.55,4.55,20600.0,3.9759,3.9759,3.9759,3.9759,20600.0
2017-12-29 13:15:00,4.55,4.55,4.54,4.54,67928.0,3.9759,3.9759,3.9672,3.9672,67928.0
2017-12-29 13:20:00,4.54,4.54,4.53,4.54,71016.0,3.9672,3.9672,3.9584,3.9672,71016.0
2017-12-29 13:25:00,4.54,4.54,4.53,4.53,46752.0,3.9672,3.9672,3.9584,3.9584,46752.0
2017-12-29 13:30:00,4.53,4.54,4.53,4.54,89684.0,3.9584,3.9672,3.9584,3.9672,89684.0
2017-12-29 13:35:00,4.54,4.54,4.53,4.54,52644.0,3.9672,3.9672,3.9584,3.9672,52644.0
2017-12-29 13:40:00,4.53,4.54,4.53,4.54,37952.0,3.9584,3.9672,3.9584,3.9672,37952.0
2017-12-29 13:45:00,4.54,4.54,4.53,4.53,40616.0,3.9672,3.9672,3.9584,3.9584,40616.0
2017-12-29 13:50:00,4.53,4.53,4.52,4.53,50784.0,3.9584,3.9584,3.9497,3.9584,50784.0
2017-12-29 13:55:00,4.52,4.53,4.52,4.52,41748.0,3.9497,3.9584,3.9497,3.9497,41748.0
2017-12-29 14:00:00,4.52,4.53,4.52,4.52,103316.0,3.9497,3.9584,3.9497,3.9497,103316.0
2017-12-29 14:05:00,4.52,4.52,4.51,4.51,115968.0,3.9497,3.9497,3.941,3.941,115968.0
2017-12-29 14:10:00,4.51,4.51,4.51,4.51,99032.0,3.941,3.941,3.941,3.941,99032.0
2017-12-29 14:15:00,4.51,4.51,4.51,4.51,33992.0,3.941,3.941,3.941,3.941,33992.0
2017-12-29 14:20:00,4.51,4.53,4.51,4.53,87752.0,3.941,3.9584,3.941,3.9584,87752.0
2017-12-29 14:25:00,4.53,4.53,4.52,4.53,162824.0,3.9584,3.9584,3.9497,3.9584,162824.0
2017-12-29 14:30:00,4.53,4.53,4.53,4.53,48776.0,3.9584,3.9584,3.9584,3.9584,48776.0
2017-12-29 14:35:00,4.53,4.53,4.52,4.53,52504.0,3.9584,3.9584,3.9497,3.9584,52504.0
2017-12-29 14:40:00,4.53,4.53,4.52,4.53,47896.0,3.9584,3.9584,3.9497,3.9584,47896.0
2017-12-29 14:45:00,4.53,4.53,4.53,4.53,56000.0,3.9584,3.9584,3.9584,3.9584,56000.0
2017-12-29 14:50:00,4.53,4.53,4.53,4.53,85072.0,3.9584,3.9584,3.9584,3.9584,85072.0
2017-12-29 14:55:00,4.53,4.53,4.53,4.53,68904.0,3.9584,3.9584,3.9584,3.9584,68904.0
2017-12-29 15:00:00,4.53,4.53,4.52,4.52,99900.0,3.9584,3.9584,3.9497,3.9497,99900.0
2017-12-29 15:05:00,4.52,4.52,4.52,4.52,57976.0,3.9497,3.9497,3.9497,3.9497,57976.0
2017-12-29 15:10:00,4.52,4.52,4.52,4.52,66704.0,3.9497,3.9497,3.9497,3.9497,66704.0
2017-12-29 15:15:00,4.52,4.52,4.51,4.51,75348.0,3.9497,3.9497,3.941,3.941,75348.0
2017-12-29 15:20:00,4.51,4.52,4.51,4.52,143216.0,3.941,3.9497,3.941,3.9497,143216.0
2017-12-29 15:25:00,4.52,4.52,4.51,4.51,68316.0,3.9497,3.9497,3.941,3.941,68316.0
2017-12-29 15:30:00,4.51,4.51,4.51,4.51,131720.0,3.941,3.941,3.941,3.941,131720.0
2017-12-29 15:35:00,4.51,4.51,4.5,4.51,133084.0,3.941,3.941,3.9322,3.941,133084.0
2017-12-29 15:40:00,4.51,4.51,4.5,4.51,193684.0,3.941,3.941,3.9322,3.941,193684.0
2017-12-29 15:45:00,4.51,4.52,4.49,4.5,393812.0,3.941,3.9497,3.9235,3.9322,393812.0
2017-12-29 15:50:00,4.49,4.5,4.49,4.49,250864.0,3.9235,3.9322,3.9235,3.9235,250864.0
2017-12-29 15:55:00,4.49,4.49,4.49,4.49,600848.0,3.9235,3.9235,3.9235,3.9235,600848.0
2018-01-02 09:30:00,4.49,4.52,4.48,4.48,347472.0,3.9235,3.9497,3.9148,3.9148,347472.0
2018-01-02 09:35:00,4.48,4.48,4.45,4.46,199388.0,3.9148,3.9148,3.8885,3.8973,199388.0
2018-01-02 09:40:00,4.46,4.49,4.46,4.48,153988.0,3.8973,3.9235,3.8973,3.9148,153988.0
2018-01-02 09:45:00,4.48,4.49,4.47,4.47,129216.0,3.9148,3.9235,3.906,3.906,129216.0
2018-01-02 09:50:00,4.46,4.47,4.45,4.46,136028.0,3.8973,3.906,3.8885,3.8973,136028.0
2018-01-02 09:55:00,4.46,4.5,4.45,4.5,210828.0,3.8973,3.9322,3.8885,3.9322,210828.0
2018-01-02 10:00:00,4.5,4.51,4.49,4.5,227564.0,3.9322,3.941,3.9235,3.9322,227564.0
2018-01-02 10:05:00,4.5,4.53,4.5,4.51,128268.0,3.9322,3.9584,3.9322,3.941,128268.0
2018-01-02 10:10:00,4.51,4.52,4.5,4.51,70276.0,3.941,3.9497,3.9322,3.941,70276.0
2018-01-02 10:15:00,4.51,4.52,4.51,4.52,126484.0,3.941,3.9497,3.941,3.9497,126484.0
2018-01-02 10:20:00,4.52,4.52,4.51,4.52,121828.0,3.9497,3.9497,3.941,3.9497,121828.0
2018-01-02 10:25:00,4.52,4.52,4.5,4.51,96728.0,3.9497,3.9497,3.9322,3.941,96728.0
2018-01-02 10:30:00,4.51,4.55,4.51,4.55,240032.0,3.941,3.9759,3.941,3.9759,240032.0
2018-01-02 10:35:00,4.55,4.56,4.53,4.54,122408.0,3.9759,3.9847,3.9584,3.9672,122408.0
2018-01-02 10:40:00,4.54,4.55,4.53,4.55,125908.0,3.9672,3.9759,3.9584,3.9759,125908.0
2018-01-02 10:45:00,4.55,4.55,4.53,4.53,85048.0,3.9759,3.9759,3.9584,3.9584,85048.0
2018-01-02 10:50:00,4.53,4.56,4.53,4.55,61296.0,3.9584,3.9847,3.9584,3.9759,61296.0
2018-01-02 10:55:00,4.55,4.55,4.54,4.54,47752.0,3.9759,3.9759,3.9672,3.9672,47752.0
2018-01-02 11:00:00,4.54,4.56,4.54,4.55,143548.0,3.9672,3.9847,3.9672,3.9759,143548.0
2018-01-02 11:05:00,4.55,4.55,4.54,4.54,46236.0,3.9759,3.9759,3.9672,3.9672,46236.0
2018-01-02 11:10:00,4.54,4.56,4.54,4.56,200220.0,3.9672,3.9847,3.9672,3.9847,200220.0
2018-01-02 11:15:00,4.56,4.56,4.54,4.55,86996.0,3.9847,3.9847,3.9672,3.9759,86996.0
2018-01-02 11:20:00,4.55,4.56,4.55,4.56,84572.0,3.9759,3.9847,3.9759,3.9847,84572.0
2018-01-02 11:25:00,4.56,4.56,4.55,4.55,65944.0,3.9847,3.9847,3.9759,3.9759,65944.0
2018-01-02 11:30:00,4.55,4.56,4.53,4.53,132608.0,3.9759,3.9847,3.9584,3.9584,132608.0
2018-01-02 11:35:00,4.53,4.54,4.51,4.51,143096.0,3.9584,3.9672,3.941,3.941,143096.0
2018-01-02 11:40:00,4.51,4.52,4.5,4.51,157640.0,3.941,3.9497,3.9322,3.941,157640.0
2018-01-02 11:45:00,4.51,4.51,4.51,4.51,104864.0,3.941,3.941,3.941,3.941,104864.0
2018-01-02 11:50:00,4.51,4.52,4.51,4.52,48472.0,3.941,3.9497,3.941,3.9497,48472.0
2018-01-02 11:55:00,4.52,4.54,4.51,4.53,238256.0,3.9497,3.9672,3.941,3.9584,238256.0
2018-01-02 12:00:00,4.53,4.54,4.52,4.54,141984.0,3.9584,3.9672,3.9497,3.9672,141984.0
2018-01-02 12:05:00,4.54,4.57,4.54,4.54,126304.0,3.9672,3.9934,3.9672,3.9672,126304.0
2018-01-02 12:10:00,4.54,4.55,4.53,4.54,83036.0,3.9672,3.9759,3.9584,3.9672,83036.0
2018-01-02 12:15:00,4.54,4.54,4.53,4.53,109200.0,3.9672,3.9672,3.9584,3.9584,109200.0
2018-01-02 12:20:00,4.53,4.54,4.52,4.53,68316.0,3.9584,3.9672,3.9497,3.9584,68316.0
2018-01-02 12:25:00,4.53,4.54,4.53,4.53,58804.0,3.9584,3.9672,3.9584,3.9584,58804.0
2018-01-02 12:30:00,4.54,4.54,4.52,4.52,114604.0,3.9672,3.9672,3.9497,3.9497,114604.0
2018-01-02 12:35:00,4.52,4.53,4.52,4.52,96844.0,3.9497,3.9584,3.9497,3.9497,96844.0
2018-01-02 12:40:00,4.52,4.53,4.51,4.52,95388.0,3.9497,3.9584,3.941,3.9497,95388.0
2018-01-02 12:45:00,4.52,4.53,4.52,4.52,147352.0,3.9497,3.9584,3.9497,3.9497,147352.0
2018-01-02 12:50:00,4.52,4.53,4.52,4.53,134516.0,3.9497,3.9584,3.9497,3.9584,134516.0
2018-01-02 12:55:00,4.53,4.53,4.52,4.53,27616.0,3.9584,3.9584,3.9497,3.9584,27616.0
2018-01-02 13:00:00,4.53,4.54,4.52,4.53,80600.0,3.9584,3.9672,3.9497,3.9584,80600.0
2018-01-02 13:05:00,4.53,4.55,4.53,4.53,176424.0,3.9584,3.9759,3.9584,3.9584,176424.0
2018-01-02 13:10:00,4.54,4.54,4.53,4.54,83064.0,3.9672,3.9672,3.9584,3.9672,83064.0
2018-01-02 13:15:00,4.54,4.54,4.53,4.54,39632.0,3.9672,3.9672,3.9584,3.9672,39632.0
2018-01-02 13:20:00,4.54,4.54,4.54,4.54,81124.0,3.9672,3.9672,3.9672,3.9672,81124.0
2018-01-02 13:25:00,4.54,4.54,4.54,4.54,46316.0,3.9672,3.9672,3.9672,3.9672,46316.0
2018-01-02 13:30:00,4.54,4.54,4.54,4.54,124936.0,3.9672,3.9672,3.9672,3.9672,124936.0
2018-01-02 13:35:00,4.54,4.54,4.54,4.54,98440.0,3.9672,3.9672,3.9672,3.9672,98440.0
2018-01-02 13:40:00,4.54,4.54,4.54,4.54,67808.0,3.9672,3.9672,3.9672,3.9672,67808.0
2018-01-02 13:45:00,4.54,4.54,4.54,4.54,125252.0,3.9672,3.9672,3.9672,3.9672,125252.0
2018-01-02 13:50:00,4.54,4.55,4.54,4.54,65512.0,3.9672,3.9759,3.9672,3.9672,65512.0
2018-01-02 13:55:00,4.54,4.55,4.53,4.54,207152.0,3.9672,3.9759,3.9584,3.9672,207152.0
2018-01-02 14:00:00,4.54,4.55,4.53,4.55,129240.0,3.9672,3.9759,3.9584,3.9759,129240.0
2018-01-02 14:05:00,4.55,4.55,4.54,4.55,92224.0,3.9759,3.9759,3.9672,3.9759,92224.0
2018-01-02 14:10:00,4.55,4.55,4.54,4.55,56816.0,3.9759,3.9759,3.9672,3.9759,56816.0
2018-01-02 14:15:00,4.55,4.55,4.54,4.54,140876.0,3.9759,3.9759,3.9672,3.9672,140876.0
2018-01-02 14:20:00,4.54,4.54,4.54,4.54,18600.0,3.9672,3.9672,3.9672,3.9672,18600.0
2018-01-02 14:25:00,4.54,4.56,4.54,4.56,113716.0,3.9672,3.9847,3.9672,3.9847,113716.0
2018-01-02 14:30:00,4.56,4.57,4.56,4.57,150840.0,3.9847,3.9934,3.9847,3.9934,150840.0
2018-01-02 14:35:00,4.57,4.57,4.56,4.56,116500.0,3.9934,3.9934,3.9847,3.9847,116500.0
2018-01-02 14:40:00,4.56,4.57,4.56,4.57,121100.0,3.9847,3.9934,3.9847,3.9934,121100.0
2018-01-02 14:45:00,4.57,4.57,4.56,4.56,40664.0,3.9934,3.9934,3.9847,3.9847,40664.0
2018-01-02 14:50:00,4.56,4.56,4.56,4.56,48000.0,3.9847,3.9847,3.9847,3.9847,48000.0
2018-01-02 14:55:00,4.56,4.56,4.55,4.55,95044.0,3.9847,3.9847,3.9759,3.9759,95044.0
2018-01-02 15:00:00,4.55,4.56,4.55,4.55,87408.0,3.9759,3.9847,3.9759,3.9759,87408.0
2018-01-02 15:05:00,4.55,4.55,4.54,4.55,66320.0,3.9759,3.9759,3.9672,3.9759,66320.0
2018-01-02 15:10:00,4.55,4.55,4.55,4.55,67200.0,3.9759,3.9759,3.9759,3.9759,67200.0
2018-01-02 15:15:00,4.55,4.56,4.55,4.55,104196.0,3.9759,3.9847,3.9759,3.9759,104196.0
2018-01-02 15:20:00,4.56,4.56,4.55,4.55,96628.0,3.9847,3.9847,3.9759,3.9759,96628.0
2018-01-02 15:25:00,4.55,4.56,4.55,4.56,140572.0,3.9759,3.9847,3.9759,3.9847,140572.0
2018-01-02 15:30:00,4.55,4.56,4.55,4.55,172824.0,3.9759,3.9847,3.9759,3.9759,172824.0
2018-01-02 15:35:00,4.55,4.56,4.55,4.56,104276.0,3.9759,3.9847,3.9759,3.9847,104276.0
2018-01-02 15:40:00,4.56,4.57,4.56,4.57,217236.0,3.9847,3.9934,3.9847,3.9934,217236.0
2018-01-02 15:45:00,4.57,4.57,4.56,4.56,239452.0,3.9934,3.9934,3.9847,3.9847,239452.0
2018-01-02 15:50:00,4.56,4.57,4.56,4.57,403080.0,3.9847,3.9934,3.9847,3.9934,403080.0
2018-01-02 15:55:00,4.57,4.57,4.56,4.57,737516.0,3.9934,3.9934,3.9847,3.9934,737516.0
2018-01-03 09:30:00,4.57,4.59,4.56,4.58,256892.0,3.9934,4.0109,3.9847,4.0021,256892.0
2018-01-03 09:35:00,4.58,4.59,4.53,4.54,202840.0,4.0021,4.0109,3.9584,3.9672,202840.0
2018-01-03 09:40:00,4.54,4.55,4.53,4.53,173840.0,3.9672,3.9759,3.9584,3.9584,173840.0
2018-01-03 09:45:00,4.53,4.56,4.53,4.54,174672.0,3.9584,3.9847,3.9584,3.9672,174672.0
2018-01-03 09:50:00,4.54,4.54,4.52,4.54,211464.0,3.9672,3.9672,3.9497,3.9672,211464.0
2018-01-03 09:55:00,4.54,4.54,4.53,4.54,114784.0,3.9672,3.9672,3.9584,3.9672,114784.0
2018-01-03 10:00:00,4.54,4.54,4.53,4.54,271948.0,3.9672,3.9672,3.9584,3.9672,271948.0
2018-01-03 10:05:00,4.54,4.57,4.54,4.56,222728.0,3.9672,3.9934,3.9672,3.9847,222728.0
2018-01-03 10:10:00,4.57,4.57,4.55,4.56,122972.0,3.9934,3.9934,3.9759,3.9847,122972.0
2018-01-03 10:15:00,4.57,4.57,4.55,4.55,59004.0,3.9934,3.9934,3.9759,3.9759,59004.0
2018-01-03 10:20:00,4.55,4.56,4.55,4.55,92716.0,3.9759,3.9847,3.9759,3.9759,92716.0
2018-01-03 10:25:00,4.55,4.56,4.55,4.56,75032.0,3.9759,3.9847,3.9759,3.9847,75032.0
2018-01-03 10:30:00,4.56,4.56,4.54,4.54,104544.0,3.9847,3.9847,3.9672,3.9672,104544.0
2018-01-03 10:35:00,4.54,4.55,4.54,4.54,143240.0,3.9672,3.9759,3.9672,3.9672,143240.0
2018-01-03 10:40:00,4.54,4.56,4.54,4.55,129996.0,3.9672,3.9847,3.9672,3.9759,129996.0
2018-01-03 10:45:00,4.56,4.57,4.55,4.57,233432.0,3.9847,3.9934,3.9759,3.9934,233432.0
2018-01-03 10:50:00,4.57,4.57,4.54,4.54,133528.0,3.9934,3.9934,3.9672,3.9672,133528.0
2018-01-03 10:55:00,4.55,4.55,4.54,4.55,175700.0,3.9759,3.9759,3.9672,3.9759,175700.0
2018-01-03 11:00:00,4.55,4.56,4.55,4.55,147244.0,3.9759,3.9847,3.9759,3.9759,147244.0
2018-01-03 11:05:00,4.55,4.55,4.53,4.54,145396.0,3.9759,3.9759,3.9584,3.9672,145396.0
2018-01-03 11:10:00,4.53,4.55,4.53,4.54,117728.0,3.9584,3.9759,3.9584,3.9672,117728.0
2018-01-03 11:15:00,4.54,4.55,4.53,4.54,145452.0,3.9672,3.9759,3.9584,3.9672,145452.0
2018-01-03 11:20:00,4.54,4.55,4.54,4.54,81784.0,3.9672,3.9759,3.9672,3.9672,81784.0
2018-01-03 11:25:00,4.54,4.54,4.52,4.52,179128.0,3.9672,3.9672,3.9497,3.9497,179128.0
2018-01-03 11:30:00,4.52,4.54,4.52,4.53,103036.0,3.9497,3.9672,3.9497,3.9584,103036.0
2018-01-03 11:35:00,4.53,4.53,4.52,4.52,144784.0,3.9584,3.9584,3.9497,3.9497,144784.0
2018-01-03 11:40:00,4.52,4.53,4.51,4.53,268272.0,3.9497,3.9584,3.941,3.9584,268272.0
2018-01-03 11:45:00,4.52,4.53,4.51,4.52,134656.0,3.9497,3.9584,3.941,3.9497,134656.0
2018-01-03 11:50:00,4.51,4.52,4.51,4.51,121112.0,3.941,3.9497,3.941,3.941,121112.0
2018-01-03 11:55:00,4.51,4.53,4.51,4.51,190192.0,3.941,3.9584,3.941,3.941,190192.0
2018-01-03 12:00:00,4.51,4.51,4.49,4.49,98272.0,3.941,3.941,3.9235,3.9235,98272.0
2018-01-03 12:05:00,4.49,4.5,4.49,4.5,204768.0,3.9235,3.9322,3.9235,3.9322,204768.0
2018-01-03 12:10:00,4.5,4.51,4.49,4.49,142772.0,3.9322,3.941,3.9235,3.9235,142772.0
2018-01-03 12:15:00,4.49,4.5,4.49,4.5,161420.0,3.9235,3.9322,3.9235,3.9322,161420.0
2018-01-03 12:20:00,4.5,4.5,4.49,4.49,71348.0,3.9322,3.9322,3.9235,3.9235,71348.0
2018-01-03 12:25:00,4.49,4.49,4.48,4.48,91196.0,3.9235,3.9235,3.9148,3.9148,91196.0
2018-01-03 12:30:00,4.48,4.49,4.48,4.49,124792.0,3.9148,3.9235,3.9148,3.9235,124792.0
2018-01-03 12:35:00,4.49,4.5,4.49,4.49,94356.0,3.9235,3.9322,3.9235,3.9235,94356.0
2018-01-03 12:40:00,4.49,4.5,4.49,4.5,107304.0,3.9235,3.9322,3.9235,3.9322,107304.0
2018-01-03 12:45:00,4.5,4.51,4.5,4.5,153788.0,3.9322,3.941,3.9322,3.9322,153788.0
2018-01-03 12:50:00,4.5,4.52,4.5,4.52,278912.0,3.9322,3.9497,3.9322,3.9497,278912.0
2018-01-03 12:55:00,4.52,4.53,4.52,4.52,126532.0,3.9497,3.9584,3.9497,3.9497,126532.0
2018-01-03 13:00:00,4.52,4.52,4.51,4.52,66292.0,3.9497,3.9497,3.941,3.9497,66292.0
2018-01-03 13:05:00,4.52,4.52,4.51,4.51,97672.0,3.9497,3.9497,3.941,3.941,97672.0
2018-01-03 13:10:00,4.51,4.52,4.51,4.51,102392.0,3.941,3.9497,3.941,3.941,102392.0
2018-01-03 13:15:00,4.52,4.52,4.51,4.51,48400.0,3.9497,3.9497,3.941,3.941,48400.0
2018-01-03 13:20:00,4.51,4.52,4.51,4.51,117812.0,3.941,3.9497,3.941,3.941,117812.0
2018-01-03 13:25:00,4.51,4.51,4.5,4.51,147896.0,3.941,3.941,3.9322,3.941,147896.0
2018-01-03 13:30:00,4.51,4.51,4.51,4.51,42564.0,3.941,3.941,3.941,3.941,42564.0
2018-01-03 13:35:00,4.51,4.53,4.51,4.53,156220.0,3.941,3.9584,3.941,3.9584,156220.0
2018-01-03 13:40:00,4.53,4.53,4.53,4.53,76900.0,3.9584,3.9584,3.9584,3.9584,76900.0
2018-01-03 13:45:00,4.53,4.53,4.52,4.52,485244.0,3.9584,3.9584,3.9497,3.9497,485244.0
2018-01-03 13:50:00,4.52,4.52,4.51,4.52,119280.0,3.9497,3.9497,3.941,3.9497,119280.0
2018-01-03 13:55:00,4.52,4.53,4.52,4.52,93752.0,3.9497,3.9584,3.9497,3.9497,93752.0
2018-01-03 14:00:00,4.52,4.52,4.51,4.52,94604.0,3.9497,3.9497,3.941,3.9497,94604.0
2018-01-03 14:05:00,4.52,4.52,4.52,4.52,70556.0,3.9497,3.9497,3.9497,3.9497,70556.0
2018-01-03 14:10:00,4.52,4.53,4.52,4.52,131136.0,3.9497,3.9584,3.9497,3.9497,131136.0
2018-01-03 14:15:00,4.52,4.52,4.52,4.52,62852.0,3.9497,3.9497,3.9497,3.9497,62852.0
2018-01-03 14:20:00,4.52,4.53,4.52,4.53,303904.0,3.9497,3.9584,3.9497,3.9584,303904.0
2018-01-03 14:25:00,4.53,4.53,4.53,4.53,65904.0,3.9584,3.9584,3.9584,3.9584,65904.0
2018-01-03 14:30:00,4.53,4.53,4.52,4.53,111748.0,3.9584,3.9584,3.9497,3.9584,111748.0
2018-01-03 14:35:00,4.52,4.53,4.52,4.52,60228.0,3.9497,3.9584,3.9497,3.9497,60228.0
2018-01-03 14:40:00,4.53,4.53,4.52,4.53,66124.0,3.9584,3.9584,3.9497,3.9584,66124.0
2018-01-03 14:45:00,4.53,4.53,4.52,4.52,194072.0,3.9584,3.9584,3.9497,3.9497,194072.0
2018-01-03 14:50:00,4.52,4.54,4.52,4.54,165380.0,3.9497,3.9672,3.9497,3.9672,165380.0
2018-01-03 14:55:00,4.54,4.54,4.54,4.54,46812.0,3.9672,3.9672,3.9672,3.9672,46812.0
2018-01-03 15:00:00,4.54,4.54,4.53,4.53,83224.0,3.9672,3.9672,3.9584,3.9584,83224.0
2018-01-03 15:05:00,4.54,4.54,4.53,4.54,119416.0,3.9672,3.9672,3.9584,3.9672,119416.0
2018-01-03 15:10:00,4.54,4.55,4.54,4.54,373860.0,3.9672,3.9759,3.9672,3.9672,373860.0
2018-01-03 15:15:00,4.54,4.54,4.54,4.54,111272.0,3.9672,3.9672,3.9672,3.9672,111272.0
2018-01-03 15:20:00,4.54,4.55,4.54,4.55,463468.0,3.9672,3.9759,3.9672,3.9759,463468.0
2018-01-03 15:25:00,4.55,4.56,4.55,4.56,211972.0,3.9759,3.9847,3.9759,3.9847,211972.0
2018-01-03 15:30:00,4.56,4.56,4.55,4.56,239524.0,3.9847,3.9847,3.9759,3.9847,239524.0
2018-01-03 15:35:00,4.56,4.56,4.56,4.56,173396.0,3.9847,3.9847,3.9847,3.9847,173396.0
2018-01-03 15:40:00,4.56,4.57,4.56,4.56,288184.0,3.9847,3.9934,3.9847,3.9847,288184.0
2018-01-03 15:45:00,4.56,4.56,4.56,4.56,203040.0,3.9847,3.9847,3.9847,3.9847,203040.0
2018-01-03 15:50:00,4.56,4.56,4.55,4.56,401808.0,3.9847,3.9847,3.9759,3.9847,401808.0
2018-01-03 15:55:00,4.56,4.56,4.54,4.55,755208.0,3.9847,3.9847,3.9672,3.9759,755208.0
2018-01-04 09:30:00,4.55,4.59,4.54,4.56,232088.0,3.9759,4.0109,3.9672,3.9847,232088.0
2018-01-04 09:35:00,4.55,4.56,4.54,4.55,93028.0,3.9759,3.9847,3.9672,3.9759,93028.0
2018-01-04 09:40:00,4.55,4.55,4.53,4.54,145132.0,3.9759,3.9759,3.9584,3.9672,145132.0
2018-01-04 09:45:00,4.54,4.55,4.53,4.54,143340.0,3.9672,3.9759,3.9584,3.9672,143340.0
2018-01-04 09:50:00,4.54,4.55,4.53,4.53,139352.0,3.9672,3.9759,3.9584,3.9584,139352.0
2018-01-04 09:55:00,4.53,4.55,4.53,4.55,152460.0,3.9584,3.9759,3.9584,3.9759,152460.0
2018-01-04 10:00:00,4.55,4.55,4.54,4.55,83156.0,3.9759,3.9759,3.9672,3.9759,83156.0
2018-01-04 10:05:00,4.55,4.55,4.53,4.54,78952.0,3.9759,3.9759,3.9584,3.9672,78952.0
2018-01-04 10:10:00,4.54,4.55,4.52,4.52,155972.0,3.9672,3.9759,3.9497,3.9497,155972.0
2018-01-04 10:15:00,4.52,4.53,4.51,4.51,201408.0,3.9497,3.9584,3.941,3.941,201408.0
2018-01-04 10:20:00,4.52,4.52,4.5,4.5,106780.0,3.9497,3.9497,3.9322,3.9322,106780.0
2018-01-04 10:25:00,4.5,4.52,4.5,4.52,128096.0,3.9322,3.9497,3.9322,3.9497,128096.0
2018-01-04 10:30:00,4.52,4.52,4.5,4.51,92652.0,3.9497,3.9497,3.9322,3.941,92652.0
2018-01-04 10:35:00,4.5,4.51,4.5,4.5,101232.0,3.9322,3.941,3.9322,3.9322,101232.0
2018-01-04 10:40:00,4.5,4.5,4.49,4.5,119668.0,3.9322,3.9322,3.9235,3.9322,119668.0
2018-01-04 10:45:00,4.5,4.51,4.49,4.5,106736.0,3.9322,3.941,3.9235,3.9322,106736.0
2018-01-04 10:50:00,4.5,4.51,4.5,4.5,114304.0,3.9322,3.941,3.9322,3.9322,114304.0
2018-01-04 10:55:00,4.5,4.51,4.5,4.51,104648.0,3.9322,3.941,3.9322,3.941,104648.0
2018-01-04 11:00:00,4.51,4.52,4.51,4.51,73144.0,3.941,3.9497,3.941,3.941,73144.0
2018-01-04 11:05:00,4.51,4.52,4.51,4.52,113688.0,3.941,3.9497,3.941,3.9497,113688.0
2018-01-04 11:10:00,4.52,4.53,4.52,4.53,75284.0,3.9497,3.9584,3.9497,3.9584,75284.0
2018-01-04 11:15:00,4.53,4.53,4.51,4.52,80816.0,3.9584,3.9584,3.941,3.9497,80816.0
2018-01-04 11:20:00,4.51,4.52,4.51,4.51,131112.0,3.941,3.9497,3.941,3.941,131112.0
2018-01-04 11:25:00,4.52,4.52,4.51,4.51,59364.0,3.9497,3.9497,3.941,3.941,59364.0
2018-01-04 11:30:00,4.51,4.52,4.5,4.51,63860.0,3.941,3.9497,3.9322,3.941,63860.0
2018-01-04 11:35:00,4.51,4.51,4.5,4.51,64372.0,3.941,3.941,3.9322,3.941,64372.0
2018-01-04 11:40:00,4.51,4.52,4.51,4.51,70000.0,3.941,3.9497,3.941,3.941,70000.0
2018-01-04 11:45:00,4.51,4.51,4.5,4.51,53492.0,3.941,3.941,3.9322,3.941,53492.0
2018-01-04 11:50:00,4.51,4.51,4.5,4.51,124760.0,3.941,3.941,3.9322,3.941,124760.0
2018-01-04 11:55:00,4.51,4.51,4.5,4.5,80160.0,3.941,3.941,3.9322,3.9322,80160.0
2018-01-04 12:00:00,4.51,4.51,4.5,4.51,94220.0,3.941,3.941,3.9322,3.941,94220.0
2018-01-04 12:05:00,4.51,4.53,4.51,4.53,151092.0,3.941,3.9584,3.941,3.9584,151092.0
2018-01-04 12:10:00,4.53,4.53,4.52,4.53,82740.0,3.9584,3.9584,3.9497,3.9584,82740.0
2018-01-04 12:15:00,4.53,4.54,4.52,4.53,52368.0,3.9584,3.9672,3.9497,3.9584,52368.0
2018-01-04 12:20:00,4.54,4.54,4.53,4.54,45064.0,3.9672,3.9672,3.9584,3.9672,45064.0
2018-01-04 12:25:00,4.54,4.54,4.53,4.54,82452.0,3.9672,3.9672,3.9584,3.9672,82452.0
2018-01-04 12:30:00,4.54,4.56,4.54,4.55,102524.0,3.9672,3.9847,3.9672,3.9759,102524.0
2018-01-04 12:35:00,4.55,4.55,4.55,4.55,68916.0,3.9759,3.9759,3.9759,3.9759,68916.0
2018-01-04 12:40:00,4.55,4.56,4.55,4.56,55128.0,3.9759,3.9847,3.9759,3.9847,55128.0
2018-01-04 12:45:00,4.56,4.57,4.55,4.56,86468.0,3.9847,3.9934,3.9759,3.9847,86468.0
2018-01-04 12:50:00,4.56,4.57,4.56,4.56,40772.0,3.9847,3.9934,3.9847,3.9847,40772.0
2018-01-04 12:55:00,4.56,4.56,4.56,4.56,42936.0,3.9847,3.9847,3.9847,3.9847,42936.0
2018-01-04 13:00:00,4.56,4.57,4.56,4.56,60756.0,3.9847,3.9934,3.9847,3.9847,60756.0
2018-01-04 13:05:00,4.56,4.56,4.55,4.55,65760.0,3.9847,3.9847,3.9759,3.9759,65760.0
2018-01-04 13:10:00,4.56,4.57,4.55,4.57,108412.0,3.9847,3.9934,3.9759,3.9934,108412.0
2018-01-04 13:15:00,4.57,4.57,4.56,4.57,143352.0,3.9934,3.9934,3.9847,3.9934,143352.0
2018-01-04 13:20:00,4.57,4.58,4.57,4.57,150148.0,3.9934,4.0021,3.9934,3.9934,150148.0
2018-01-04 13:25:00,4.57,4.59,4.57,4.59,66724.0,3.9934,4.0109,3.9934,4.0109,66724.0
2018-01-04 13:30:00,4.59,4.59,4.59,4.59,87180.0,4.0109,4.0109,4.0109,4.0109,87180.0
2018-01-04 13:35:00,4.59,4.59,4.58,4.59,99788.0,4.0109,4.0109,4.0021,4.0109,99788.0
2018-01-04 13:40:00,4.59,4.59,4.58,4.58,44480.0,4.0109,4.0109,4.0021,4.0021,44480.0
2018-01-04 13:45:00,4.58,4.59,4.58,4.59,52816.0,4.0021,4.0109,4.0021,4.0109,52816.0
2018-01-04 13:50:00,4.6,4.6,4.58,4.58,66160.0,4.0196,4.0196,4.0021,4.0021,66160.0
2018-01-04 13:55:00,4.58,4.59,4.58,4.58,43300.0,4.0021,4.0109,4.0021,4.0021,43300.0
2018-01-04 14:00:00,4.58,4.58,4.58,4.58,51168.0,4.0021,4.0021,4.0021,4.0021,51168.0
2018-01-04 14:05:00,4.58,4.58,4.56,4.56,147152.0,4.0021,4.0021,3.9847,3.9847,147152.0
2018-01-04 14:10:00,4.56,4.57,4.56,4.57,72408.0,3.9847,3.9934,3.9847,3.9934,72408.0
2018-01-04 14:15:00,4.57,4.57,4.56,4.56,104240.0,3.9934,3.9934,3.9847,3.9847,104240.0
2018-01-04 14:20:00,4.56,4.57,4.56,4.56,64152.0,3.9847,3.9934,3.9847,3.9847,64152.0
2018-01-04 14:25:00,4.56,4.56,4.56,4.56,74968.0,3.9847,3.9847,3.9847,3.9847,74968.0
2018-01-04 14:30:00,4.56,4.57,4.56,4.56,156960.0,3.9847,3.9934,3.9847,3.9847,156960.0
2018-01-04 14:35:00,4.56,4.57,4.56,4.57,50712.0,3.9847,3.9934,3.9847,3.9934,50712.0
2018-01-04 14:40:00,4.56,4.57,4.56,4.56,57236.0,3.9847,3.9934,3.9847,3.9847,57236.0
2018-01-04 14:45:00,4.56,4.57,4.56,4.57,65784.0,3.9847,3.9934,3.9847,3.9934,65784.0
2018-01-04 14:50:00,4.57,4.57,4.57,4.57,71792.0,3.9934,3.9934,3.9934,3.9934,71792.0
2018-01-04 14:55:00,4.57,4.57,4.57,4.57,26360.0,3.9934,3.9934,3.9934,3.9934,26360.0
2018-01-04 15:00:00,4.57,4.58,4.57,4.57,105964.0,3.9934,4.0021,3.9934,3.9934,105964.0
2018-01-04 15:05:00,4.57,4.57,4.57,4.57,87412.0,3.9934,3.9934,3.9934,3.9934,87412.0
2018-01-04 15:10:00,4.57,4.57,4.57,4.57,72384.0,3.9934,3.9934,3.9934,3.9934,72384.0
2018-01-04 15:15:00,4.57,4.57,4.56,4.57,112400.0,3.9934,3.9934,3.9847,3.9934,112400.0
2018-01-04 15:20:00,4.57,4.57,4.56,4.57,102000.0,3.9934,3.9934,3.9847,3.9934,102000.0
2018-01-04 15:25:00,4.57,4.58,4.57,4.58,125460.0,3.9934,4.0021,3.9934,4.0021,125460.0
2018-01-04 15:30:00,4.58,4.59,4.58,4.59,179080.0,4.0021,4.0109,4.0021,4.0109,179080.0
2018-01-04 15:35:00,4.59,4.6,4.58,4.6,218268.0,4.0109,4.0196,4.0021,4.0196,218268.0
2018-01-04 15:40:00,4.59,4.6,4.59,4.59,161076.0,4.0109,4.0196,4.0109,4.0109,161076.0
2018-01-04 15:45:00,4.59,4.59,4.58,4.58,207084.0,4.0109,4.0109,4.0021,4.0021,207084.0
2018-01-04 15:50:00,4.58,4.59,4.58,4.59,426616.0,4.0021,4.0109,4.0021,4.0109,426616.0
2018-01-04 15:55:00,4.59,4.59,4.58,4.58,1035140.0,4.0109,4.0109,4.0021,4.0021,1035140.0
2018-01-05 09:30:00,4.6,4.61,4.57,4.57,171952.0,4.0196,4.0283,3.9934,3.9934,171952.0
2018-01-05 09:35:00,4.58,4.6,4.57,4.58,86424.0,4.0021,4.0196,3.9934,4.0021,86424.0
2018-01-05 09:40:00,4.58,4.59,4.57,4.59,79720.0,4.0021,4.0109,3.9934,4.0109,79720.0
2018-01-05 09:45:00,4.59,4.6,4.57,4.57,121796.0,4.0109,4.0196,3.9934,3.9934,121796.0
2018-01-05 09:50:00,4.57,4.58,4.56,4.56,152368.0,3.9934,4.0021,3.9847,3.9847,152368.0
2018-01-05 09:55:00,4.56,4.58,4.56,4.58,99892.0,3.9847,4.0021,3.9847,4.0021,99892.0
2018-01-05 10:00:00,4.57,4.58,4.57,4.57,93396.0,3.9934,4.0021,3.9934,3.9934,93396.0
2018-01-05 10:05:00,4.57,4.58,4.57,4.58,60680.0,3.9934,4.0021,3.9934,4.0021,60680.0
2018-01-05 10:10:00,4.58,4.58,4.57,4.58,61220.0,4.0021,4.0021,3.9934,4.0021,61220.0
2018-01-05 10:15:00,4.58,4.59,4.57,4.58,132340.0,4.0021,4.0109,3.9934,4.0021,132340.0
2018-01-05 10:20:00,4.58,4.59,4.58,4.59,72820.0,4.0021,4.0109,4.0021,4.0109,72820.0
2018-01-05 10:25:00,4.59,4.6,4.59,4.6,70792.0,4.0109,4.0196,4.0109,4.0196,70792.0
2018-01-05 10:30:00,4.6,4.6,4.58,4.58,186284.0,4.0196,4.0196,4.0021,4.0021,186284.0
2018-01-05 10:35:00,4.58,4.58,4.57,4.58,112792.0,4.0021,4.0021,3.9934,4.0021,112792.0
2018-01-05 10:40:00,4.57,4.58,4.56,4.57,97500.0,3.9934,4.0021,3.9847,3.9934,97500.0
2018-01-05 10:45:00,4.57,4.57,4.56,4.56,143648.0,3.9934,3.9934,3.9847,3.9847,143648.0
2018-01-05 10:50:00,4.56,4.57,4.56,4.56,156300.0,3.9847,3.9934,3.9847,3.9847,156300.0
2018-01-05 10:55:00,4.56,4.57,4.56,4.57,171024.0,3.9847,3.9934,3.9847,3.9934,171024.0
2018-01-05 11:00:00,4.57,4.59,4.57,4.58,149596.0,3.9934,4.0109,3.9934,4.0021,149596.0
2018-01-05 11:05:00,4.58,4.58,4.58,4.58,100112.0,4.0021,4.0021,4.0021,4.0021,100112.0
2018-01-05 11:10:00,4.58,4.59,4.58,4.58,154492.0,4.0021,4.0109,4.0021,4.0021,154492.0
2018-01-05 11:15:00,4.58,4.59,4.58,4.59,61252.0,4.0021,4.0109,4.0021,4.0109,61252.0
2018-01-05 11:20:00,4.59,4.59,4.58,4.58,50092.0,4.0109,4.0109,4.0021,4.0021,50092.0
2018-01-05 11:25:00,4.58,4.58,4.57,4.58,159528.0,4.0021,4.0021,3.9934,4.0021,159528.0
2018-01-05 11:30:00,4.58,4.59,4.58,4.59,99428.0,4.0021,4.0109,4.0021,4.0109,99428.0
2018-01-05 11:35:00,4.59,4.59,4.58,4.59,175348.0,4.0109,4.0109,4.0021,4.0109,175348.0
2018-01-05 11:40:00,4.59,4.6,4.58,4.6,223428.0,4.0109,4.0196,4.0021,4.0196,223428.0
2018-01-05 11:45:00,4.6,4.6,4.6,4.6,50164.0,4.0196,4.0196,4.0196,4.0196,50164.0
2018-01-05 11:50:00,4.6,4.6,4.59,4.6,185404.0,4.0196,4.0196,4.0109,4.0196,185404.0
2018-01-05 11:55:00,4.6,4.6,4.6,4.6,72672.0,4.0196,4.0196,4.0196,4.0196,72672.0
2018-01-05 12:00:00,4.6,4.6,4.59,4.59,114256.0,4.0196,4.0196,4.0109,4.0109,114256.0
2018-01-05 12:05:00,4.59,4.6,4.59,4.6,138260.0,4.0109,4.0196,4.0109,4.0196,138260.0
2018-01-05 12:10:00,4.6,4.61,4.6,4.61,73756.0,4.0196,4.0283,4.0196,4.0283,73756.0
2018-01-05 12:15:00,4.61,4.61,4.61,4.61,49260.0,4.0283,4.0283,4.0283,4.0283,49260.0
2018-01-05 12:20:00,4.61,4.62,4.61,4.62,153056.0,4.0283,4.0371,4.0283,4.0371,153056.0
2018-01-05 12:25:00,4.62,4.64,4.62,4.64,183508.0,4.0371,4.0546,4.0371,4.0546,183508.0
2018-01-05 12:30:00,4.63,4.63,4.63,4.63,124544.0,4.0458,4.0458,4.0458,4.0458,124544.0
2018-01-05 12:35:00,4.63,4.63,4.62,4.62,126972.0,4.0458,4.0458,4.0371,4.0371,126972.0
2018-01-05 12:40:00,4.62,4.63,4.62,4.62,95320.0,4.0371,4.0458,4.0371,4.0371,95320.0
2018-01-05 12:45:00,4.63,4.63,4.62,4.62,43412.0,4.0458,4.0458,4.0371,4.0371,43412.0
2018-01-05 12:50:00,4.62,4.63,4.62,4.62,167320.0,4.0371,4.0458,4.0371,4.0371,167320.0
2018-01-05 12:55:00,4.62,4.63,4.61,4.62,308788.0,4.0371,4.0458,4.0283,4.0371,308788.0
2018-01-05 13:00:00,4.62,4.62,4.6,4.61,144092.0,4.0371,4.0371,4.0196,4.0283,144092.0
2018-01-05 13:05:00,4.61,4.62,4.61,4.61,78268.0,4.0283,4.0371,4.0283,4.0283,78268.0
2018-01-05 13:10:00,4.61,4.62,4.61,4.62,65160.0,4.0283,4.0371,4.0283,4.0371,65160.0
2018-01-05 13:15:00,4.62,4.62,4.61,4.62,40784.0,4.0371,4.0371,4.0283,4.0371,40784.0
2018-01-05 13:20:00,4.62,4.62,4.62,4.62,76016.0,4.0371,4.0371,4.0371,4.0371,76016.0
2018-01-05 13:25:00,4.62,4.63,4.62,4.63,127376.0,4.0371,4.0458,4.0371,4.0458,127376.0
2018-01-05 13:30:00,4.63,4.63,4.62,4.62,109512.0,4.0458,4.0458,4.0371,4.0371,109512.0
2018-01-05 13:35:00,4.62,4.62,4.61,4.62,88856.0,4.0371,4.0371,4.0283,4.0371,88856.0
2018-01-05 13:40:00,4.62,4.62,4.62,4.62,92468.0,4.0371,4.0371,4.0371,4.0371,92468.0
2018-01-05 13:45:00,4.62,4.62,4.62,4.62,21072.0,4.0371,4.0371,4.0371,4.0371,21072.0
2018-01-05 13:50:00,4.62,4.62,4.62,4.62,50300.0,4.0371,4.0371,4.0371,4.0371,50300.0
2018-01-05 13:55:00,4.62,4.64,4.62,4.64,221752.0,4.0371,4.0546,4.0371,4.0546,221752.0
2018-01-05 14:00:00,4.64,4.64,4.64,4.64,92344.0,4.0546,4.0546,4.0546,4.0546,92344.0
2018-01-05 14:05:00,4.64,4.64,4.64,4.64,88332.0,4.0546,4.0546,4.0546,4.0546,88332.0
2018-01-05 14:10:00,4.64,4.65,4.64,4.64,94344.0,4.0546,4.0633,4.0546,4.0546,94344.0
2018-01-05 14:15:00,4.65,4.65,4.64,4.65,143148.0,4.0633,4.0633,4.0546,4.0633,143148.0
2018-01-05 14:20:00,4.65,4.65,4.65,4.65,100076.0,4.0633,4.0633,4.0633,4.0633,100076.0
2018-01-05 14:25:00,4.65,4.66,4.65,4.66,156252.0,4.0633,4.072,4.0633,4.072,156252.0
2018-01-05 14:30:00,4.66,4.67,4.66,4.66,154892.0,4.072,4.0808,4.072,4.072,154892.0
2018-01-05 14:35:00,4.66,4.68,4.66,4.67,248388.0,4.072,4.0895,4.072,4.0808,248388.0
2018-01-05 14:40:00,4.67,4.67,4.67,4.67,98952.0,4.0808,4.0808,4.0808,4.0808,98952.0
2018-01-05 14:45:00,4.67,4.68,4.67,4.68,196516.0,4.0808,4.0895,4.0808,4.0895,196516.0
2018-01-05 14:50:00,4.68,4.68,4.67,4.68,177540.0,4.0895,4.0895,4.0808,4.0895,177540.0
2018-01-05 14:55:00,4.68,4.68,4.67,4.68,132940.0,4.0895,4.0895,4.0808,4.0895,132940.0
2018-01-05 15:00:00,4.68,4.68,4.68,4.68,56676.0,4.0895,4.0895,4.0895,4.0895,56676.0
2018-01-05 15:05:00,4.68,4.68,4.68,4.68,169304.0,4.0895,4.0895,4.0895,4.0895,169304.0
2018-01-05 15:10:00,4.68,4.68,4.68,4.68,135252.0,4.0895,4.0895,4.0895,4.0895,135252.0
2018-01-05 15:15:00,4.68,4.68,4.68,4.68,107396.0,4.0895,4.0895,4.0895,4.0895,107396.0
2018-01-05 15:20:00,4.68,4.68,4.67,4.68,271000.0,4.0895,4.0895,4.0808,4.0895,271000.0
2018-01-05 15:25:00,4.67,4.68,4.67,4.67,102896.0,4.0808,4.0895,4.0808,4.0808,102896.0
2018-01-05 15:30:00,4.67,4.67,4.67,4.67,158516.0,4.0808,4.0808,4.0808,4.0808,158516.0
2018-01-05 15:35:00,4.67,4.68,4.67,4.68,206584.0,4.0808,4.0895,4.0808,4.0895,206584.0
2018-01-05 15:40:00,4.68,4.68,4.67,4.68,356140.0,4.0895,4.0895,4.0808,4.0895,356140.0
2018-01-05 15:45:00,4.68,4.68,4.67,4.67,227612.0,4.0895,4.0895,4.0808,4.0808,227612.0
2018-01-05 15:50:00,4.68,4.68,4.67,4.67,303908.0,4.0895,4.0895,4.0808,4.0808,303908.0
2018-01-05 15:55:00,4.67,4.68,4.67,4.67,700844.0,4.0808,4.0895,4.0808,4.0808,700844.0
2018-01-08 09:30:00,4.7,4.74,4.7,4.73,366884.0,4.107,4.1419,4.107,4.1332,366884.0
2018-01-08 09:35:00,4.74,4.77,4.73,4.77,383936.0,4.1419,4.1682,4.1332,4.1682,383936.0
2018-01-08 09:40:00,4.78,4.85,4.77,4.85,940628.0,4.1769,4.2381,4.1682,4.2381,940628.0
2018-01-08 09:45:00,4.85,4.85,4.81,4.83,434344.0,4.2381,4.2381,4.2031,4.2206,434344.0
2018-01-08 09:50:00,4.83,4.83,4.8,4.8,338904.0,4.2206,4.2206,4.1944,4.1944,338904.0
2018-01-08 09:55:00,4.8,4.8,4.79,4.79,302600.0,4.1944,4.1944,4.1856,4.1856,302600.0
2018-01-08 10:00:00,4.79,4.8,4.78,4.79,203624.0,4.1856,4.1944,4.1769,4.1856,203624.0
2018-01-08 10:05:00,4.79,4.8,4.76,4.78,283028.0,4.1856,4.1944,4.1594,4.1769,283028.0
2018-01-08 10:10:00,4.78,4.78,4.76,4.76,117928.0,4.1769,4.1769,4.1594,4.1594,117928.0
2018-01-08 10:15:00,4.77,4.77,4.76,4.76,120508.0,4.1682,4.1682,4.1594,4.1594,120508.0
2018-01-08 10:20:00,4.76,4.78,4.76,4.77,171716.0,4.1594,4.1769,4.1594,4.1682,171716.0
2018-01-08 10:25:00,4.77,4.78,4.77,4.78,158676.0,4.1682,4.1769,4.1682,4.1769,158676.0
2018-01-08 10:30:00,4.78,4.78,4.76,4.77,171956.0,4.1769,4.1769,4.1594,4.1682,171956.0
2018-01-08 10:35:00,4.77,4.78,4.77,4.77,164252.0,4.1682,4.1769,4.1682,4.1682,164252.0
2018-01-08 10:40:00,4.77,4.77,4.75,4.75,175472.0,4.1682,4.1682,4.1507,4.1507,175472.0
2018-01-08 10:45:00,4.75,4.76,4.75,4.76,169208.0,4.1507,4.1594,4.1507,4.1594,169208.0
2018-01-08 10:50:00,4.76,4.76,4.76,4.76,68112.0,4.1594,4.1594,4.1594,4.1594,68112.0
2018-01-08 10:55:00,4.76,4.77,4.76,4.76,237748.0,4.1594,4.1682,4.1594,4.1594,237748.0
2018-01-08 11:00:00,4.76,4.76,4.75,4.76,89552.0,4.1594,4.1594,4.1507,4.1594,89552.0
2018-01-08 11:05:00,4.76,4.76,4.74,4.74,150328.0,4.1594,4.1594,4.1419,4.1419,150328.0
2018-01-08 11:10:00,4.74,4.76,4.74,4.75,297788.0,4.1419,4.1594,4.1419,4.1507,297788.0
2018-01-08 11:15:00,4.75,4.75,4.72,4.72,184176.0,4.1507,4.1507,4.1245,4.1245,184176.0
2018-01-08 11:20:00,4.72,4.74,4.72,4.73,113380.0,4.1245,4.1419,4.1245,4.1332,113380.0
2018-01-08 11:25:00,4.73,4.75,4.73,4.74,159036.0,4.1332,4.1507,4.1332,4.1419,159036.0
2018-01-08 11:30:00,4.74,4.75,4.74,4.75,127248.0,4.1419,4.1507,4.1419,4.1507,127248.0
2018-01-08 11:35:00,4.75,4.75,4.74,4.74,106676.0,4.1507,4.1507,4.1419,4.1419,106676.0
2018-01-08 11:40:00,4.74,4.74,4.74,4.74,76388.0,4.1419,4.1419,4.1419,4.1419,76388.0
2018-01-08 11:45:00,4.74,4.74,4.74,4.74,48328.0,4.1419,4.1419,4.1419,4.1419,48328.0
2018-01-08 11:50:00,4.74,4.77,4.74,4.77,170900.0,4.1419,4.1682,4.1419,4.1682,170900.0
2018-01-08 11:55:00,4.77,4.77,4.77,4.77,120944.0,4.1682,4.1682,4.1682,4.1682,120944.0
2018-01-08 12:00:00,4.77,4.77,4.77,4.77,50504.0,4.1682,4.1682,4.1682,4.1682,50504.0
2018-01-08 12:05:00,4.77,4.79,4.77,4.78,103252.0,4.1682,4.1856,4.1682,4.1769,103252.0
2018-01-08 12:10:00,4.78,4.79,4.78,4.79,155092.0,4.1769,4.1856,4.1769,4.1856,155092.0
2018-01-08 12:15:00,4.78,4.79,4.78,4.79,98400.0,4.1769,4.1856,4.1769,4.1856,98400.0
2018-01-08 12:20:00,4.79,4.79,4.79,4.79,65600.0,4.1856,4.1856,4.1856,4.1856,65600.0
2018-01-08 12:25:00,4.79,4.8,4.79,4.8,134144.0,4.1856,4.1944,4.1856,4.1944,134144.0
2018-01-08 12:30:00,4.8,4.8,4.79,4.79,119120.0,4.1944,4.1944,4.1856,4.1856,119120.0
2018-01-08 12:35:00,4.8,4.8,4.79,4.8,218308.0,4.1944,4.1944,4.1856,4.1944,218308.0
2018-01-08 12:40:00,4.8,4.8,4.79,4.8,178316.0,4.1944,4.1944,4.1856,4.1944,178316.0
2018-01-08 12:45:00,4.8,4.81,4.8,4.8,128348.0,4.1944,4.2031,4.1944,4.1944,128348.0
2018-01-08 12:50:00,4.81,4.81,4.8,4.81,62228.0,4.2031,4.2031,4.1944,4.2031,62228.0
2018-01-08 12:55:00,4.81,4.81,4.81,4.81,80216.0,4.2031,4.2031,4.2031,4.2031,80216.0
2018-01-08 13:00:00,4.81,4.82,4.81,4.81,182740.0,4.2031,4.2119,4.2031,4.2031,182740.0
2018-01-08 13:05:00,4.81,4.81,4.8,4.8,80152.0,4.2031,4.2031,4.1944,4.1944,80152.0
2018-01-08 13:10:00,4.8,4.81,4.8,4.8,237228.0,4.1944,4.2031,4.1944,4.1944,237228.0
2018-01-08 13:15:00,4.8,4.81,4.8,4.8,59248.0,4.1944,4.2031,4.1944,4.1944,59248.0
2018-01-08 13:20:00,4.8,4.8,4.79,4.79,34036.0,4.1944,4.1944,4.1856,4.1856,34036.0
2018-01-08 13:25:00,4.79,4.8,4.79,4.8,105260.0,4.1856,4.1944,4.1856,4.1944,105260.0
2018-01-08 13:30:00,4.8,4.8,4.79,4.8,81364.0,4.1944,4.1944,4.1856,4.1944,81364.0
2018-01-08 13:35:00,4.8,4.8,4.79,4.79,61932.0,4.1944,4.1944,4.1856,4.1856,61932.0
2018-01-08 13:40:00,4.79,4.8,4.79,4.79,96152.0,4.1856,4.1944,4.1856,4.1856,96152.0
2018-01-08 13:45:00,4.8,4.8,4.79,4.79,129884.0,4.1944,4.1944,4.1856,4.1856,129884.0
2018-01-08 13:50:00,4.79,4.8,4.79,4.8,152688.0,4.1856,4.1944,4.1856,4.1944,152688.0
2018-01-08 13:55:00,4.8,4.8,4.8,4.8,44504.0,4.1944,4.1944,4.1944,4.1944,44504.0
2018-01-08 14:00:00,4.8,4.8,4.78,4.79,92688.0,4.1944,4.1944,4.1769,4.1856,92688.0
2018-01-08 14:05:00,4.79,4.8,4.78,4.8,95116.0,4.1856,4.1944,4.1769,4.1944,95116.0
2018-01-08 14:10:00,4.8,4.8,4.8,4.8,85688.0,4.1944,4.1944,4.1944,4.1944,85688.0
2018-01-08 14:15:00,4.8,4.8,4.78,4.79,129152.0,4.1944,4.1944,4.1769,4.1856,129152.0
2018-01-08 14:20:00,4.79,4.79,4.78,4.78,98356.0,4.1856,4.1856,4.1769,4.1769,98356.0
2018-01-08 14:25:00,4.78,4.79,4.78,4.78,84000.0,4.1769,4.1856,4.1769,4.1769,84000.0
2018-01-08 14:30:00,4.79,4.79,4.78,4.78,58332.0,4.1856,4.1856,4.1769,4.1769,58332.0
2018-01-08 14:35:00,4.79,4.79,4.78,4.79,148932.0,4.1856,4.1856,4.1769,4.1856,148932.0
2018-01-08 14:40:00,4.79,4.79,4.78,4.78,32892.0,4.1856,4.1856,4.1769,4.1769,32892.0
2018-01-08 14:45:00,4.78,4.8,4.78,4.8,123656.0,4.1769,4.1944,4.1769,4.1944,123656.0
2018-01-08 14:50:00,4.8,4.8,4.79,4.8,97480.0,4.1944,4.1944,4.1856,4.1944,97480.0
2018-01-08 14:55:00,4.8,4.8,4.79,4.8,47592.0,4.1944,4.1944,4.1856,4.1944,47592.0
2018-01-08 15:00:00,4.8,4.8,4.79,4.8,135192.0,4.1944,4.1944,4.1856,4.1944,135192.0
2018-01-08 15:05:00,4.8,4.8,4.79,4.8,81548.0,4.1944,4.1944,4.1856,4.1944,81548.0
2018-01-08 15:10:00,4.8,4.8,4.8,4.8,61608.0,4.1944,4.1944,4.1944,4.1944,61608.0
2018-01-08 15:15:00,4.8,4.8,4.79,4.8,126216.0,4.1944,4.1944,4.1856,4.1944,126216.0
2018-01-08 15:20:00,4.8,4.8,4.79,4.8,203344.0,4.1944,4.1944,4.1856,4.1944,203344.0
2018-01-08 15:25:00,4.8,4.8,4.79,4.8,187256.0,4.1944,4.1944,4.1856,4.1944,187256.0
2018-01-08 15:30:00,4.8,4.81,4.8,4.81,273272.0,4.1944,4.2031,4.1944,4.2031,273272.0
2018-01-08 15:35:00,4.8,4.81,4.8,4.81,107012.0,4.1944,4.2031,4.1944,4.2031,107012.0
2018-01-08 15:40:00,4.81,4.82,4.8,4.82,303184.0,4.2031,4.2119,4.1944,4.2119,303184.0
2018-01-08 15:45:00,4.82,4.82,4.81,4.81,360796.0,4.2119,4.2119,4.2031,4.2031,360796.0
2018-01-08 15:50:00,4.81,4.82,4.81,4.82,371184.0,4.2031,4.2119,4.2031,4.2119,371184.0
2018-01-08 15:55:00,4.82,4.82,4.81,4.81,726136.0,4.2119,4.2119,4.2031,4.2031,726136.0
2018-01-09 09:30:00,4.83,4.88,4.83,4.87,443824.0,4.2206,4.2643,4.2206,4.2555,443824.0
2018-01-09 09:35:00,4.87,4.91,4.87,4.9,358660.0,4.2555,4.2905,4.2555,4.2818,358660.0
2018-01-09 09:40:00,4.9,4.9,4.87,4.88,228168.0,4.2818,4.2818,4.2555,4.2643,228168.0
2018-01-09 09:45:00,4.88,4.93,4.87,4.91,449368.0,4.2643,4.308,4.2555,4.2905,449368.0
2018-01-09 09:50:00,4.91,4.92,4.89,4.89,259996.0,4.2905,4.2992,4.273,4.273,259996.0
2018-01-09 09:55:00,4.89,4.91,4.87,4.88,188268.0,4.273,4.2905,4.2555,4.2643,188268.0
2018-01-09 10:00:00,4.87,4.88,4.87,4.87,186912.0,4.2555,4.2643,4.2555,4.2555,186912.0
2018-01-09 10:05:00,4.87,4.88,4.87,4.88,267284.0,4.2555,4.2643,4.2555,4.2643,267284.0
2018-01-09 10:10:00,4.88,4.9,4.88,4.89,279264.0,4.2643,4.2818,4.2643,4.273,279264.0
2018-01-09 10:15:00,4.89,4.89,4.87,4.87,204296.0,4.273,4.273,4.2555,4.2555,204296.0
2018-01-09 10:20:00,4.87,4.89,4.87,4.88,176984.0,4.2555,4.273,4.2555,4.2643,176984.0
2018-01-09 10:25:00,4.88,4.88,4.87,4.88,134812.0,4.2643,4.2643,4.2555,4.2643,134812.0
2018-01-09 10:30:00,4.88,4.88,4.87,4.88,156240.0,4.2643,4.2643,4.2555,4.2643,156240.0
2018-01-09 10:35:00,4.88,4.88,4.86,4.87,162136.0,4.2643,4.2643,4.2468,4.2555,162136.0
2018-01-09 10:40:00,4.87,4.88,4.87,4.87,113764.0,4.2555,4.2643,4.2555,4.2555,113764.0
2018-01-09 10:45:00,4.87,4.88,4.86,4.86,237572.0,4.2555,4.2643,4.2468,4.2468,237572.0
2018-01-09 10:50:00,4.87,4.87,4.86,4.86,82024.0,4.2555,4.2555,4.2468,4.2468,82024.0
2018-01-09 10:55:00,4.86,4.88,4.86,4.87,132652.0,4.2468,4.2643,4.2468,4.2555,132652.0
2018-01-09 11:00:00,4.87,4.88,4.86,4.86,93840.0,4.2555,4.2643,4.2468,4.2468,93840.0
2018-01-09 11:05:00,4.87,4.87,4.86,4.86,204516.0,4.2555,4.2555,4.2468,4.2468,204516.0
2018-01-09 11:10:00,4.86,4.87,4.85,4.87,195500.0,4.2468,4.2555,4.2381,4.2555,195500.0
2018-01-09 11:15:00,4.87,4.87,4.86,4.86,143624.0,4.2555,4.2555,4.2468,4.2468,143624.0
2018-01-09 11:20:00,4.86,4.88,4.85,4.88,277356.0,4.2468,4.2643,4.2381,4.2643,277356.0
2018-01-09 11:25:00,4.88,4.89,4.88,4.88,81336.0,4.2643,4.273,4.2643,4.2643,81336.0
2018-01-09 11:30:00,4.88,4.88,4.88,4.88,85028.0,4.2643,4.2643,4.2643,4.2643,85028.0
2018-01-09 11:35:00,4.88,4.88,4.88,4.88,61788.0,4.2643,4.2643,4.2643,4.2643,61788.0
2018-01-09 11:40:00,4.88,4.88,4.87,4.87,59428.0,4.2643,4.2643,4.2555,4.2555,59428.0
2018-01-09 11:45:00,4.87,4.88,4.87,4.87,65568.0,4.2555,4.2643,4.2555,4.2555,65568.0
2018-01-09 11:50:00,4.87,4.88,4.87,4.87,84180.0,4.2555,4.2643,4.2555,4.2555,84180.0
2018-01-09 11:55:00,4.87,4.87,4.86,4.87,67280.0,4.2555,4.2555,4.2468,4.2555,67280.0
2018-01-09 12:00:00,4.87,4.88,4.86,4.88,96956.0,4.2555,4.2643,4.2468,4.2643,96956.0
2018-01-09 12:05:00,4.87,4.88,4.87,4.87,46492.0,4.2555,4.2643,4.2555,4.2555,46492.0
2018-01-09 12:10:00,4.87,4.87,4.85,4.85,148044.0,4.2555,4.2555,4.2381,4.2381,148044.0
2018-01-09 12:15:00,4.85,4.86,4.85,4.85,86828.0,4.2381,4.2468,4.2381,4.2381,86828.0
2018-01-09 12:20:00,4.85,4.86,4.84,4.86,132720.0,4.2381,4.2468,4.2293,4.2468,132720.0
2018-01-09 12:25:00,4.86,4.86,4.85,4.85,44800.0,4.2468,4.2468,4.2381,4.2381,44800.0
2018-01-09 12:30:00,4.86,4.86,4.85,4.85,22824.0,4.2468,4.2468,4.2381,4.2381,22824.0
2018-01-09 12:35:00,4.85,4.87,4.85,4.87,197132.0,4.2381,4.2555,4.2381,4.2555,197132.0
2018-01-09 12:40:00,4.87,4.87,4.86,4.86,37788.0,4.2555,4.2555,4.2468,4.2468,37788.0
2018-01-09 12:45:00,4.86,4.87,4.86,4.86,85208.0,4.2468,4.2555,4.2468,4.2468,85208.0
2018-01-09 12:50:00,4.86,4.87,4.85,4.86,43160.0,4.2468,4.2555,4.2381,4.2468,43160.0
2018-01-09 12:55:00,4.85,4.86,4.85,4.85,83232.0,4.2381,4.2468,4.2381,4.2381,83232.0
2018-01-09 13:00:00,4.85,4.86,4.85,4.85,38136.0,4.2381,4.2468,4.2381,4.2381,38136.0
2018-01-09 13:05:00,4.85,4.86,4.85,4.86,75312.0,4.2381,4.2468,4.2381,4.2468,75312.0
2018-01-09 13:10:00,4.86,4.87,4.85,4.85,110632.0,4.2468,4.2555,4.2381,4.2381,110632.0
2018-01-09 13:15:00,4.86,4.86,4.85,4.86,99168.0,4.2468,4.2468,4.2381,4.2468,99168.0
2018-01-09 13:20:00,4.86,4.87,4.86,4.87,59088.0,4.2468,4.2555,4.2468,4.2555,59088.0
2018-01-09 13:25:00,4.87,4.87,4.86,4.87,87984.0,4.2555,4.2555,4.2468,4.2555,87984.0
2018-01-09 13:30:00,4.87,4.87,4.86,4.87,76784.0,4.2555,4.2555,4.2468,4.2555,76784.0
2018-01-09 13:35:00,4.87,4.88,4.87,4.88,69964.0,4.2555,4.2643,4.2555,4.2643,69964.0
2018-01-09 13:40:00,4.88,4.89,4.87,4.89,179848.0,4.2643,4.273,4.2555,4.273,179848.0
2018-01-09 13:45:00,4.89,4.9,4.89,4.9,92828.0,4.273,4.2818,4.273,4.2818,92828.0
2018-01-09 13:50:00,4.89,4.9,4.89,4.89,81556.0,4.273,4.2818,4.273,4.273,81556.0
2018-01-09 13:55:00,4.89,4.89,4.89,4.89,27040.0,4.273,4.273,4.273,4.273,27040.0
2018-01-09 14:00:00,4.89,4.9,4.89,4.89,76088.0,4.273,4.2818,4.273,4.273,76088.0
2018-01-09 14:05:00,4.89,4.9,4.89,4.89,89452.0,4.273,4.2818,4.273,4.273,89452.0
2018-01-09 14:10:00,4.89,4.93,4.89,4.91,492792.0,4.273,4.308,4.273,4.2905,492792.0
2018-01-09 14:15:00,4.92,4.92,4.91,4.92,121528.0,4.2992,4.2992,4.2905,4.2992,121528.0
2018-01-09 14:20:00,4.92,4.92,4.92,4.92,84276.0,4.2992,4.2992,4.2992,4.2992,84276.0
2018-01-09 14:25:00,4.92,4.92,4.91,4.92,192008.0,4.2992,4.2992,4.2905,4.2992,192008.0
2018-01-09 14:30:00,4.92,4.93,4.91,4.93,338584.0,4.2992,4.308,4.2905,4.308,338584.0
2018-01-09 14:35:00,4.93,4.93,4.91,4.92,162092.0,4.308,4.308,4.2905,4.2992,162092.0
2018-01-09 14:40:00,4.92,4.92,4.91,4.91,128972.0,4.2992,4.2992,4.2905,4.2905,128972.0
2018-01-09 14:45:00,4.92,4.92,4.91,4.91,92228.0,4.2992,4.2992,4.2905,4.2905,92228.0
2018-01-09 14:50:00,4.91,4.93,4.91,4.93,288132.0,4.2905,4.308,4.2905,4.308,288132.0
2018-01-09 14:55:00,4.93,4.94,4.92,4.93,290460.0,4.308,4.3167,4.2992,4.308,290460.0
2018-01-09 15:00:00,4.93,4.93,4.92,4.92,193400.0,4.308,4.308,4.2992,4.2992,193400.0
2018-01-09 15:05:00,4.92,4.93,4.92,4.93,186068.0,4.2992,4.308,4.2992,4.308,186068.0
2018-01-09 15:10:00,4.93,4.93,4.92,4.92,97576.0,4.308,4.308,4.2992,4.2992,97576.0
2018-01-09 15:15:00,4.92,4.92,4.91,4.91,123304.0,4.2992,4.2992,4.2905,4.2905,123304.0
2018-01-09 15:20:00,4.91,4.92,4.9,4.92,217812.0,4.2905,4.2992,4.2818,4.2992,217812.0
2018-01-09 15:25:00,4.92,4.92,4.91,4.91,102748.0,4.2992,4.2992,4.2905,4.2905,102748.0
2018-01-09 15:30:00,4.91,4.91,4.91,4.91,134240.0,4.2905,4.2905,4.2905,4.2905,134240.0
2018-01-09 15:35:00,4.91,4.92,4.9,4.92,292196.0,4.2905,4.2992,4.2818,4.2992,292196.0
2018-01-09 15:40:00,4.92,4.92,4.91,4.91,108500.0,4.2992,4.2992,4.2905,4.2905,108500.0
2018-01-09 15:45:00,4.91,4.91,4.89,4.89,359428.0,4.2905,4.2905,4.273,4.273,359428.0
2018-01-09 15:50:00,4.89,4.89,4.88,4.89,247968.0,4.273,4.273,4.2643,4.273,247968.0
2018-01-09 15:55:00,4.88,4.9,4.88,4.89,1156212.0,4.2643,4.2818,4.2643,4.273,1156212.0
2018-01-10 09:30:00,4.85,4.9,4.85,4.85,224032.0,4.2381,4.2818,4.2381,4.2381,224032.0
2018-01-10 09:35:00,4.85,4.86,4.83,4.83,90504.0,4.2381,4.2468,4.2206,4.2206,90504.0
2018-01-10 09:40:00,4.84,4.86,4.83,4.86,107168.0,4.2293,4.2468,4.2206,4.2468,107168.0
2018-01-10 09:45:00,4.86,4.86,4.84,4.84,101324.0,4.2468,4.2468,4.2293,4.2293,101324.0
2018-01-10 09:50:00,4.84,4.85,4.83,4.84,81540.0,4.2293,4.2381,4.2206,4.2293,81540.0
2018-01-10 09:55:00,4.84,4.88,4.84,4.88,114640.0,4.2293,4.2643,4.2293,4.2643,114640.0
2018-01-10 10:00:00,4.88,4.88,4.86,4.86,88932.0,4.2643,4.2643,4.2468,4.2468,88932.0
2018-01-10 10:05:00,4.86,4.88,4.86,4.87,89996.0,4.2468,4.2643,4.2468,4.2555,89996.0
2018-01-10 10:10:00,4.87,4.87,4.87,4.87,71384.0,4.2555,4.2555,4.2555,4.2555,71384.0
2018-01-10 10:15:00,4.87,4.88,4.87,4.88,84620.0,4.2555,4.2643,4.2555,4.2643,84620.0
2018-01-10 10:20:00,4.88,4.88,4.88,4.88,57544.0,4.2643,4.2643,4.2643,4.2643,57544.0
2018-01-10 10:25:00,4.88,4.88,4.87,4.87,60420.0,4.2643,4.2643,4.2555,4.2555,60420.0
2018-01-10 10:30:00,4.88,4.9,4.87,4.9,124492.0,4.2643,4.2818,4.2555,4.2818,124492.0
2018-01-10 10:35:00,4.9,4.91,4.9,4.91,77688.0,4.2818,4.2905,4.2818,4.2905,77688.0
2018-01-10 10:40:00,4.91,4.92,4.91,4.91,116188.0,4.2905,4.2992,4.2905,4.2905,116188.0
2018-01-10 10:45:00,4.91,4.91,4.9,4.9,94280.0,4.2905,4.2905,4.2818,4.2818,94280.0
2018-01-10 10:50:00,4.9,4.91,4.89,4.9,116796.0,4.2818,4.2905,4.273,4.2818,116796.0
2018-01-10 10:55:00,4.91,4.91,4.9,4.91,67416.0,4.2905,4.2905,4.2818,4.2905,67416.0
2018-01-10 11:00:00,4.91,4.92,4.91,4.92,109532.0,4.2905,4.2992,4.2905,4.2992,109532.0
2018-01-10 11:05:00,4.92,4.93,4.92,4.92,60364.0,4.2992,4.308,4.2992,4.2992,60364.0
2018-01-10 11:10:00,4.93,4.93,4.92,4.92,77936.0,4.308,4.308,4.2992,4.2992,77936.0
2018-01-10 11:15:00,4.92,4.92,4.91,4.91,40524.0,4.2992,4.2992,4.2905,4.2905,40524.0
2018-01-10 11:20:00,4.92,4.93,4.91,4.93,125044.0,4.2992,4.308,4.2905,4.308,125044.0
2018-01-10 11:25:00,4.93,4.93,4.92,4.93,76836.0,4.308,4.308,4.2992,4.308,76836.0
2018-01-10 11:30:00,4.93,4.93,4.93,4.93,44532.0,4.308,4.308,4.308,4.308,44532.0
2018-01-10 11:35:00,4.93,4.94,4.93,4.94,208552.0,4.308,4.3167,4.308,4.3167,208552.0
2018-01-10 11:40:00,4.94,4.94,4.91,4.91,221796.0,4.3167,4.3167,4.2905,4.2905,221796.0
2018-01-10 11:45:00,4.91,4.91,4.88,4.88,250240.0,4.2905,4.2905,4.2643,4.2643,250240.0
2018-01-10 11:50:00,4.88,4.89,4.88,4.89,71692.0,4.2643,4.273,4.2643,4.273,71692.0
2018-01-10 11:55:00,4.89,4.9,4.89,4.9,148888.0,4.273,4.2818,4.273,4.2818,148888.0
2018-01-10 12:00:00,4.9,4.91,4.9,4.91,220564.0,4.2818,4.2905,4.2818,4.2905,220564.0
2018-01-10 12:05:00,4.91,4.92,4.9,4.91,183492.0,4.2905,4.2992,4.2818,4.2905,183492.0
2018-01-10 12:10:00,4.91,4.91,4.91,4.91,332848.0,4.2905,4.2905,4.2905,4.2905,332848.0
2018-01-10 12:15:00,4.91,4.92,4.91,4.92,206336.0,4.2905,4.2992,4.2905,4.2992,206336.0
2018-01-10 12:20:00,4.92,4.93,4.92,4.93,152708.0,4.2992,4.308,4.2992,4.308,152708.0
2018-01-10 12:25:00,4.93,4.93,4.92,4.93,122576.0,4.308,4.308,4.2992,4.308,122576.0
2018-01-10 12:30:00,4.93,4.94,4.93,4.94,233548.0,4.308,4.3167,4.308,4.3167,233548.0
2018-01-10 12:35:00,4.94,4.94,4.94,4.94,71896.0,4.3167,4.3167,4.3167,4.3167,71896.0
2018-01-10 12:40:00,4.94,4.95,4.94,4.95,119668.0,4.3167,4.3255,4.3167,4.3255,119668.0
2018-01-10 12:45:00,4.95,4.95,4.94,4.94,151392.0,4.3255,4.3255,4.3167,4.3167,151392.0
2018-01-10 12:50:00,4.94,4.94,4.93,4.94,74632.0,4.3167,4.3167,4.308,4.3167,74632.0
2018-01-10 12:55:00,4.95,4.95,4.94,4.95,102828.0,4.3255,4.3255,4.3167,4.3255,102828.0
2018-01-10 13:00:00,4.95,4.95,4.95,4.95,76864.0,4.3255,4.3255,4.3255,4.3255,76864.0
2018-01-10 13:05:00,4.95,4.95,4.95,4.95,57588.0,4.3255,4.3255,4.3255,4.3255,57588.0
2018-01-10 13:10:00,4.95,4.96,4.95,4.96,277212.0,4.3255,4.3342,4.3255,4.3342,277212.0
2018-01-10 13:15:00,4.96,4.96,4.95,4.95,80856.0,4.3342,4.3342,4.3255,4.3255,80856.0
2018-01-10 13:20:00,4.95,4.96,4.95,4.95,84396.0,4.3255,4.3342,4.3255,4.3255,84396.0
2018-01-10 13:25:00,4.95,4.96,4.95,4.96,68240.0,4.3255,4.3342,4.3255,4.3342,68240.0
2018-01-10 13:30:00,4.96,4.96,4.95,4.95,38452.0,4.3342,4.3342,4.3255,4.3255,38452.0
2018-01-10 13:35:00,4.95,4.95,4.95,4.95,26880.0,4.3255,4.3255,4.3255,4.3255,26880.0
2018-01-10 13:40:00,4.95,4.95,4.94,4.95,184120.0,4.3255,4.3255,4.3167,4.3255,184120.0
2018-01-10 13:45:00,4.96,4.96,4.95,4.96,67332.0,4.3342,4.3342,4.3255,4.3342,67332.0
2018-01-10 13:50:00,4.96,4.98,4.95,4.98,601676.0,4.3342,4.3517,4.3255,4.3517,601676.0
2018-01-10 13:55:00,4.97,4.98,4.97,4.97,184572.0,4.3429,4.3517,4.3429,4.3429,184572.0
2018-01-10 14:00:00,4.97,4.97,4.97,4.97,90756.0,4.3429,4.3429,4.3429,4.3429,90756.0
2018-01-10 14:05:00,4.97,4.98,4.97,4.97,184896.0,4.3429,4.3517,4.3429,4.3429,184896.0
2018-01-10 14:10:00,4.97,4.98,4.97,4.98,87616.0,4.3429,4.3517,4.3429,4.3517,87616.0
2018-01-10 14:15:00,4.98,4.98,4.97,4.97,160304.0,4.3517,4.3517,4.3429,4.3429,160304.0
2018-01-10 14:20:00,4.97,4.97,4.94,4.94,680316.0,4.3429,4.3429,4.3167,4.3167,680316.0
2018-01-10 14:25:00,4.94,4.95,4.94,4.95,153080.0,4.3167,4.3255,4.3167,4.3255,153080.0
2018-01-10 14:30:00,4.95,4.95,4.94,4.95,181652.0,4.3255,4.3255,4.3167,4.3255,181652.0
2018-01-10 14:35:00,4.96,4.96,4.96,4.96,147004.0,4.3342,4.3342,4.3342,4.3342,147004.0
2018-01-10 14:40:00,4.96,4.96,4.96,4.96,196024.0,4.3342,4.3342,4.3342,4.3342,196024.0
2018-01-10 14:45:00,4.96,4.97,4.96,4.97,278252.0,4.3342,4.3429,4.3342,4.3429,278252.0
2018-01-10 14:50:00,4.97,4.97,4.96,4.97,349016.0,4.3429,4.3429,4.3342,4.3429,349016.0
2018-01-10 14:55:00,4.97,4.97,4.96,4.97,239824.0,4.3429,4.3429,4.3342,4.3429,239824.0
2018-01-10 15:00:00,4.97,4.98,4.97,4.97,415888.0,4.3429,4.3517,4.3429,4.3429,415888.0
2018-01-10 15:05:00,4.97,4.98,4.97,4.97,183780.0,4.3429,4.3517,4.3429,4.3429,183780.0
2018-01-10 15:10:00,4.97,4.97,4.96,4.97,114528.0,4.3429,4.3429,4.3342,4.3429,114528.0
2018-01-10 15:15:00,4.97,4.97,4.96,4.96,154432.0,4.3429,4.3429,4.3342,4.3342,154432.0
2018-01-10 15:20:00,4.97,4.97,4.95,4.95,223148.0,4.3429,4.3429,4.3255,4.3255,223148.0
2018-01-10 15:25:00,4.95,4.95,4.93,4.93,218068.0,4.3255,4.3255,4.308,4.308,218068.0
2018-01-10 15:30:00,4.93,4.97,4.93,4.97,446152.0,4.308,4.3429,4.308,4.3429,446152.0
2018-01-10 15:35:00,4.97,4.97,4.96,4.97,266688.0,4.3429,4.3429,4.3342,4.3429,266688.0
2018-01-10 15:40:00,4.97,4.97,4.94,4.95,320624.0,4.3429,4.3429,4.3167,4.3255,320624.0
2018-01-10 15:45:00,4.95,4.96,4.94,4.94,429492.0,4.3255,4.3342,4.3167,4.3167,429492.0
2018-01-10 15:50:00,4.94,4.94,4.93,4.93,466320.0,4.3167,4.3167,4.308,4.308,466320.0
2018-01-10 15:55:00,4.93,4.93,4.92,4.92,1139236.0,4.308,4.308,4.2992,4.2992,1139236.0
2018-01-11 09:30:00,4.98,5.01,4.94,4.96,707400.0,4.3517,4.3779,4.3167,4.3342,707400.0
2018-01-11 09:35:00,4.97,4.98,4.95,4.97,455692.0,4.3429,4.3517,4.3255,4.3429,455692.0
2018-01-11 09:40:00,4.97,4.99,4.96,4.99,434100.0,4.3429,4.3604,4.3342,4.3604,434100.0
2018-01-11 09:45:00,4.99,5.01,4.99,5.01,857128.0,4.3604,4.3779,4.3604,4.3779,857128.0
2018-01-11 09:50:00,5.01,5.01,5.0,5.01,325400.0,4.3779,4.3779,4.3691,4.3779,325400.0
2018-01-11 09:55:00,5.01,5.01,4.97,4.98,297192.0,4.3779,4.3779,4.3429,4.3517,297192.0
2018-01-11 10:00:00,4.98,4.98,4.96,4.96,131288.0,4.3517,4.3517,4.3342,4.3342,131288.0
2018-01-11 10:05:00,4.96,4.99,4.96,4.99,196360.0,4.3342,4.3604,4.3342,4.3604,196360.0
2018-01-11 10:10:00,4.99,4.99,4.99,4.99,120660.0,4.3604,4.3604,4.3604,4.3604,120660.0
2018-01-11 10:15:00,4.99,5.0,4.98,4.99,181884.0,4.3604,4.3691,4.3517,4.3604,181884.0
2018-01-11 10:20:00,4.98,4.99,4.96,4.96,86452.0,4.3517,4.3604,4.3342,4.3342,86452.0
2018-01-11 10:25:00,4.96,4.97,4.96,4.97,50204.0,4.3342,4.3429,4.3342,4.3429,50204.0
2018-01-11 10:30:00,4.97,5.0,4.97,5.0,235516.0,4.3429,4.3691,4.3429,4.3691,235516.0
2018-01-11 10:35:00,5.0,5.0,5.0,5.0,184136.0,4.3691,4.3691,4.3691,4.3691,184136.0
2018-01-11 10:40:00,5.0,5.01,4.99,4.99,158400.0,4.3691,4.3779,4.3604,4.3604,158400.0
2018-01-11 10:45:00,4.99,5.0,4.98,4.99,137356.0,4.3604,4.3691,4.3517,4.3604,137356.0
2018-01-11 10:50:00,4.99,5.0,4.99,5.0,113268.0,4.3604,4.3691,4.3604,4.3691,113268.0
2018-01-11 10:55:00,5.0,5.02,5.0,5.02,123732.0,4.3691,4.3866,4.3691,4.3866,123732.0
2018-01-11 11:00:00,5.02,5.03,5.02,5.03,170848.0,4.3866,4.3954,4.3866,4.3954,170848.0
2018-01-11 11:05:00,5.03,5.04,5.02,5.03,233644.0,4.3954,4.4041,4.3866,4.3954,233644.0
2018-01-11 11:10:00,5.03,5.04,5.02,5.03,120272.0,4.3954,4.4041,4.3866,4.3954,120272.0
2018-01-11 11:15:00,5.03,5.03,5.02,5.02,103784.0,4.3954,4.3954,4.3866,4.3866,103784.0
2018-01-11 11:20:00,5.02,5.03,5.02,5.02,87028.0,4.3866,4.3954,4.3866,4.3866,87028.0
2018-01-11 11:25:00,5.02,5.03,5.02,5.03,114644.0,4.3866,4.3954,4.3866,4.3954,114644.0
2018-01-11 11:30:00,5.03,5.03,5.02,5.03,20400.0,4.3954,4.3954,4.3866,4.3954,20400.0
2018-01-11 11:35:00,5.03,5.03,5.02,5.03,67668.0,4.3954,4.3954,4.3866,4.3954,67668.0
2018-01-11 11:40:00,5.03,5.04,5.02,5.04,138568.0,4.3954,4.4041,4.3866,4.4041,138568.0
2018-01-11 11:45:00,5.03,5.04,5.03,5.03,92896.0,4.3954,4.4041,4.3954,4.3954,92896.0
2018-01-11 11:50:00,5.03,5.03,5.02,5.02,80048.0,4.3954,4.3954,4.3866,4.3866,80048.0
2018-01-11 11:55:00,5.02,5.03,5.01,5.02,179676.0,4.3866,4.3954,4.3779,4.3866,179676.0
2018-01-11 12:00:00,5.02,5.04,5.02,5.03,229456.0,4.3866,4.4041,4.3866,4.3954,229456.0
2018-01-11 12:05:00,5.03,5.04,5.03,5.04,88440.0,4.3954,4.4041,4.3954,4.4041,88440.0
2018-01-11 12:10:00,5.04,5.04,5.03,5.03,144384.0,4.4041,4.4041,4.3954,4.3954,144384.0
2018-01-11 12:15:00,5.03,5.04,5.03,5.04,131384.0,4.3954,4.4041,4.3954,4.4041,131384.0
2018-01-11 12:20:00,5.04,5.05,5.04,5.04,131456.0,4.4041,4.4128,4.4041,4.4041,131456.0
2018-01-11 12:25:00,5.04,5.06,5.04,5.05,165528.0,4.4041,4.4216,4.4041,4.4128,165528.0
2018-01-11 12:30:00,5.05,5.06,5.05,5.06,76700.0,4.4128,4.4216,4.4128,4.4216,76700.0
2018-01-11 12:35:00,5.06,5.06,5.05,5.06,126912.0,4.4216,4.4216,4.4128,4.4216,126912.0
2018-01-11 12:40:00,5.06,5.06,5.05,5.05,93364.0,4.4216,4.4216,4.4128,4.4128,93364.0
2018-01-11 12:45:00,5.05,5.06,5.05,5.05,116404.0,4.4128,4.4216,4.4128,4.4128,116404.0
2018-01-11 12:50:00,5.06,5.06,5.05,5.06,131096.0,4.4216,4.4216,4.4128,4.4216,131096.0
2018-01-11 12:55:00,5.06,5.07,5.06,5.06,178980.0,4.4216,4.4303,4.4216,4.4216,178980.0
2018-01-11 13:00:00,5.07,5.08,5.06,5.08,180268.0,4.4303,4.439,4.4216,4.439,180268.0
2018-01-11 13:05:00,5.07,5.07,5.06,5.06,91336.0,4.4303,4.4303,4.4216,4.4216,91336.0
2018-01-11 13:10:00,5.06,5.07,5.04,5.05,232280.0,4.4216,4.4303,4.4041,4.4128,232280.0
2018-01-11 13:15:00,5.05,5.05,5.03,5.03,287904.0,4.4128,4.4128,4.3954,4.3954,287904.0
2018-01-11 13:20:00,5.03,5.04,5.03,5.03,168020.0,4.3954,4.4041,4.3954,4.3954,168020.0
2018-01-11 13:25:00,5.03,5.04,5.03,5.04,205436.0,4.3954,4.4041,4.3954,4.4041,205436.0
2018-01-11 13:30:00,5.04,5.04,5.03,5.03,112320.0,4.4041,4.4041,4.3954,4.3954,112320.0
2018-01-11 13:35:00,5.03,5.04,5.03,5.03,158372.0,4.3954,4.4041,4.3954,4.3954,158372.0
2018-01-11 13:40:00,5.03,5.03,5.02,5.03,120956.0,4.3954,4.3954,4.3866,4.3954,120956.0
2018-01-11 13:45:00,5.03,5.03,5.0,5.0,291192.0,4.3954,4.3954,4.3691,4.3691,291192.0
2018-01-11 13:50:00,5.0,5.01,5.0,5.0,132184.0,4.3691,4.3779,4.3691,4.3691,132184.0
2018-01-11 13:55:00,5.0,5.0,5.0,5.0,102696.0,4.3691,4.3691,4.3691,4.3691,102696.0
2018-01-11 14:00:00,5.0,5.01,5.0,5.01,116920.0,4.3691,4.3779,4.3691,4.3779,116920.0
2018-01-11 14:05:00,5.01,5.01,5.0,5.01,199948.0,4.3779,4.3779,4.3691,4.3779,199948.0
2018-01-11 14:10:00,5.01,5.01,5.0,5.0,106684.0,4.3779,4.3779,4.3691,4.3691,106684.0
2018-01-11 14:15:00,5.0,5.02,5.0,5.02,146488.0,4.3691,4.3866,4.3691,4.3866,146488.0
2018-01-11 14:20:00,5.01,5.02,5.01,5.01,137204.0,4.3779,4.3866,4.3779,4.3779,137204.0
2018-01-11 14:25:00,5.01,5.02,5.0,5.0,191568.0,4.3779,4.3866,4.3691,4.3691,191568.0
2018-01-11 14:30:00,5.0,5.01,5.0,5.0,58356.0,4.3691,4.3779,4.3691,4.3691,58356.0
2018-01-11 14:35:00,5.01,5.01,4.99,5.0,251784.0,4.3779,4.3779,4.3604,4.3691,251784.0
2018-01-11 14:40:00,5.0,5.01,5.0,5.01,80848.0,4.3691,4.3779,4.3691,4.3779,80848.0
2018-01-11 14:45:00,5.01,5.01,5.0,5.01,66656.0,4.3779,4.3779,4.3691,4.3779,66656.0
2018-01-11 14:50:00,5.01,5.02,5.01,5.02,124172.0,4.3779,4.3866,4.3779,4.3866,124172.0
2018-01-11 14:55:00,5.02,5.03,5.01,5.02,110956.0,4.3866,4.3954,4.3779,4.3866,110956.0
2018-01-11 15:00:00,5.01,5.03,5.01,5.03,160148.0,4.3779,4.3954,4.3779,4.3954,160148.0
2018-01-11 15:05:00,5.03,5.03,5.02,5.02,82532.0,4.3954,4.3954,4.3866,4.3866,82532.0
2018-01-11 15:10:00,5.02,5.02,5.02,5.02,84828.0,4.3866,4.3866,4.3866,4.3866,84828.0
2018-01-11 15:15:00,5.02,5.02,5.0,5.01,430796.0,4.3866,4.3866,4.3691,4.3779,430796.0
2018-01-11 15:20:00,5.0,5.01,5.0,5.0,168560.0,4.3691,4.3779,4.3691,4.3691,168560.0
2018-01-11 15:25:00,5.0,5.0,4.99,5.0,250060.0,4.3691,4.3691,4.3604,4.3691,250060.0
2018-01-11 15:30:00,5.0,5.0,4.98,4.98,361544.0,4.3691,4.3691,4.3517,4.3517,361544.0
2018-01-11 15:35:00,4.98,4.99,4.98,4.98,146852.0,4.3517,4.3604,4.3517,4.3517,146852.0
2018-01-11 15:40:00,4.98,4.99,4.98,4.99,225188.0,4.3517,4.3604,4.3517,4.3604,225188.0
2018-01-11 15:45:00,4.99,4.99,4.98,4.98,385860.0,4.3604,4.3604,4.3517,4.3517,385860.0
2018-01-11 15:50:00,4.98,4.98,4.98,4.98,541736.0,4.3517,4.3517,4.3517,4.3517,541736.0
2018-01-11 15:55:00,4.98,4.99,4.98,4.99,838060.0,4.3517,4.3604,4.3517,4.3604,838060.0
2018-01-12 09:30:00,4.63,4.64,4.54,4.55,2103584.0,4.0458,4.0546,3.9672,3.9759,2103584.0
2018-01-12 09:35:00,4.54,4.59,4.53,4.53,1436356.0,3.9672,4.0109,3.9584,3.9584,1436356.0
2018-01-12 09:40:00,4.53,4.58,4.49,4.56,2666516.0,3.9584,4.0021,3.9235,3.9847,2666516.0
2018-01-12 09:45:00,4.56,4.62,4.56,4.58,1711776.0,3.9847,4.0371,3.9847,4.0021,1711776.0
2018-01-12 09:50:00,4.58,4.59,4.56,4.58,834792.0,4.0021,4.0109,3.9847,4.0021,834792.0
2018-01-12 09:55:00,4.58,4.58,4.54,4.57,1403820.0,4.0021,4.0021,3.9672,3.9934,1403820.0
2018-01-12 10:00:00,4.57,4.57,4.53,4.54,1017976.0,3.9934,3.9934,3.9584,3.9672,1017976.0
2018-01-12 10:05:00,4.54,4.54,4.52,4.52,865352.0,3.9672,3.9672,3.9497,3.9497,865352.0
2018-01-12 10:10:00,4.52,4.53,4.5,4.51,1172804.0,3.9497,3.9584,3.9322,3.941,1172804.0
2018-01-12 10:15:00,4.5,4.51,4.5,4.5,685176.0,3.9322,3.941,3.9322,3.9322,685176.0
2018-01-12 10:20:00,4.5,4.5,4.46,4.46,2917100.0,3.9322,3.9322,3.8973,3.8973,2917100.0
2018-01-12 10:25:00,4.45,4.49,4.41,4.42,3644104.0,3.8885,3.9235,3.8536,3.8623,3644104.0
2018-01-12 10:30:00,4.42,4.48,4.41,4.46,1972448.0,3.8623,3.9148,3.8536,3.8973,1972448.0
2018-01-12 10:35:00,4.46,4.51,4.45,4.51,1356636.0,3.8973,3.941,3.8885,3.941,1356636.0
2018-01-12 10:40:00,4.51,4.53,4.48,4.49,1159900.0,3.941,3.9584,3.9148,3.9235,1159900.0
2018-01-12 10:45:00,4.5,4.54,4.5,4.51,772172.0,3.9322,3.9672,3.9322,3.941,772172.0
2018-01-12 10:50:00,4.51,4.54,4.51,4.52,1241896.0,3.941,3.9672,3.941,3.9497,1241896.0
2018-01-12 10:55:00,4.52,4.52,4.49,4.49,354192.0,3.9497,3.9497,3.9235,3.9235,354192.0
2018-01-12 11:00:00,4.49,4.5,4.48,4.5,770424.0,3.9235,3.9322,3.9148,3.9322,770424.0
2018-01-12 11:05:00,4.49,4.5,4.48,4.49,334336.0,3.9235,3.9322,3.9148,3.9235,334336.0
2018-01-12 11:10:00,4.48,4.5,4.48,4.49,968488.0,3.9148,3.9322,3.9148,3.9235,968488.0
2018-01-12 11:15:00,4.49,4.49,4.48,4.48,242496.0,3.9235,3.9235,3.9148,3.9148,242496.0
2018-01-12 11:20:00,4.48,4.48,4.46,4.46,829104.0,3.9148,3.9148,3.8973,3.8973,829104.0
2018-01-12 11:25:00,4.46,4.48,4.46,4.46,724076.0,3.8973,3.9148,3.8973,3.8973,724076.0
2018-01-12 11:30:00,4.46,4.46,4.45,4.45,191604.0,3.8973,3.8973,3.8885,3.8885,191604.0
2018-01-12 11:35:00,4.45,4.45,4.43,4.45,1088720.0,3.8885,3.8885,3.8711,3.8885,1088720.0
2018-01-12 11:40:00,4.44,4.46,4.44,4.45,731824.0,3.8798,3.8973,3.8798,3.8885,731824.0
2018-01-12 11:45:00,4.45,4.46,4.43,4.45,563676.0,3.8885,3.8973,3.8711,3.8885,563676.0
2018-01-12 11:50:00,4.45,4.49,4.45,4.49,764584.0,3.8885,3.9235,3.8885,3.9235,764584.0
2018-01-12 11:55:00,4.49,4.5,4.48,4.48,553740.0,3.9235,3.9322,3.9148,3.9148,553740.0
2018-01-12 12:00:00,4.49,4.49,4.48,4.48,110676.0,3.9235,3.9235,3.9148,3.9148,110676.0
2018-01-12 12:05:00,4.48,4.48,4.46,4.47,541208.0,3.9148,3.9148,3.8973,3.906,541208.0
2018-01-12 12:10:00,4.47,4.48,4.46,4.47,264964.0,3.906,3.9148,3.8973,3.906,264964.0
2018-01-12 12:15:00,4.47,4.47,4.46,4.46,101828.0,3.906,3.906,3.8973,3.8973,101828.0
2018-01-12 12:20:00,4.47,4.48,4.45,4.45,400824.0,3.906,3.9148,3.8885,3.8885,400824.0
2018-01-12 12:25:00,4.45,4.46,4.44,4.45,444988.0,3.8885,3.8973,3.8798,3.8885,444988.0
2018-01-12 12:30:00,4.45,4.45,4.45,4.45,174920.0,3.8885,3.8885,3.8885,3.8885,174920.0
2018-01-12 12:35:00,4.45,4.45,4.44,4.44,638556.0,3.8885,3.8885,3.8798,3.8798,638556.0
2018-01-12 12:40:00,4.44,4.45,4.43,4.44,722788.0,3.8798,3.8885,3.8711,3.8798,722788.0
2018-01-12 12:45:00,4.44,4.44,4.43,4.43,412668.0,3.8798,3.8798,3.8711,3.8711,412668.0
2018-01-12 12:50:00,4.43,4.43,4.43,4.43,385532.0,3.8711,3.8711,3.8711,3.8711,385532.0
2018-01-12 12:55:00,4.43,4.43,4.43,4.43,164676.0,3.8711,3.8711,3.8711,3.8711,164676.0
2018-01-12 13:00:00,4.43,4.43,4.43,4.43,307036.0,3.8711,3.8711,3.8711,3.8711,307036.0
2018-01-12 13:05:00,4.43,4.43,4.43,4.43,389720.0,3.8711,3.8711,3.8711,3.8711,389720.0
2018-01-12 13:10:00,4.43,4.43,4.43,4.43,340460.0,3.8711,3.8711,3.8711,3.8711,340460.0
2018-01-12 13:15:00,4.43,4.46,4.43,4.46,770732.0,3.8711,3.8973,3.8711,3.8973,770732.0
2018-01-12 13:20:00,4.45,4.47,4.45,4.47,537516.0,3.8885,3.906,3.8885,3.906,537516.0
2018-01-12 13:25:00,4.47,4.47,4.45,4.45,326516.0,3.906,3.906,3.8885,3.8885,326516.0
2018-01-12 13:30:00,4.45,4.47,4.45,4.47,869076.0,3.8885,3.906,3.8885,3.906,869076.0
2018-01-12 13:35:00,4.47,4.48,4.47,4.48,490544.0,3.906,3.9148,3.906,3.9148,490544.0
2018-01-12 13:40:00,4.48,4.49,4.47,4.48,746236.0,3.9148,3.9235,3.906,3.9148,746236.0
2018-01-12 13:45:00,4.48,4.48,4.48,4.48,236868.0,3.9148,3.9148,3.9148,3.9148,236868.0
2018-01-12 13:50:00,4.48,4.48,4.46,4.47,365416.0,3.9148,3.9148,3.8973,3.906,365416.0
2018-01-12 13:55:00,4.47,4.47,4.46,4.46,195028.0,3.906,3.906,3.8973,3.8973,195028.0
2018-01-12 14:00:00,4.46,4.47,4.46,4.47,336564.0,3.8973,3.906,3.8973,3.906,336564.0
2018-01-12 14:05:00,4.47,4.47,4.45,4.45,320068.0,3.906,3.906,3.8885,3.8885,320068.0
2018-01-12 14:10:00,4.45,4.46,4.45,4.45,229552.0,3.8885,3.8973,3.8885,3.8885,229552.0
2018-01-12 14:15:00,4.45,4.46,4.45,4.45,115032.0,3.8885,3.8973,3.8885,3.8885,115032.0
2018-01-12 14:20:00,4.45,4.45,4.43,4.44,615632.0,3.8885,3.8885,3.8711,3.8798,615632.0
2018-01-12 14:25:00,4.44,4.44,4.43,4.43,349564.0,3.8798,3.8798,3.8711,3.8711,349564.0
2018-01-12 14:30:00,4.43,4.43,4.43,4.43,239328.0,3.8711,3.8711,3.8711,3.8711,239328.0
2018-01-12 14:35:00,4.43,4.43,4.43,4.43,195724.0,3.8711,3.8711,3.8711,3.8711,195724.0
2018-01-12 14:40:00,4.43,4.47,4.43,4.47,915248.0,3.8711,3.906,3.8711,3.906,915248.0
2018-01-12 14:45:00,4.46,4.47,4.45,4.45,381664.0,3.8973,3.906,3.8885,3.8885,381664.0
2018-01-12 14:50:00,4.45,4.45,4.44,4.44,250600.0,3.8885,3.8885,3.8798,3.8798,250600.0
2018-01-12 14:55:00,4.44,4.45,4.44,4.45,269912.0,3.8798,3.8885,3.8798,3.8885,269912.0
2018-01-12 15:00:00,4.45,4.45,4.44,4.45,300064.0,3.8885,3.8885,3.8798,3.8885,300064.0
2018-01-12 15:05:00,4.44,4.45,4.44,4.44,275812.0,3.8798,3.8885,3.8798,3.8798,275812.0
2018-01-12 15:10:00,4.44,4.44,4.44,4.44,148912.0,3.8798,3.8798,3.8798,3.8798,148912.0
2018-01-12 15:15:00,4.44,4.44,4.44,4.44,678364.0,3.8798,3.8798,3.8798,3.8798,678364.0
2018-01-12 15:20:00,4.44,4.45,4.43,4.44,1094148.0,3.8798,3.8885,3.8711,3.8798,1094148.0
2018-01-12 15:25:00,4.44,4.44,4.44,4.44,396404.0,3.8798,3.8798,3.8798,3.8798,396404.0
2018-01-12 15:30:00,4.44,4.44,4.44,4.44,838760.0,3.8798,3.8798,3.8798,3.8798,838760.0
2018-01-12 15:35:00,4.44,4.44,4.44,4.44,340288.0,3.8798,3.8798,3.8798,3.8798,340288.0
2018-01-12 15:40:00,4.44,4.44,4.44,4.44,1358168.0,3.8798,3.8798,3.8798,3.8798,1358168.0
2018-01-12 15:45:00,4.44,4.44,4.44,4.44,557864.0,3.8798,3.8798,3.8798,3.8798,557864.0
2018-01-12 15:50:00,4.44,4.44,4.44,4.44,772552.0,3.8798,3.8798,3.8798,3.8798,772552.0
2018-01-12 15:55:00,4.44,4.44,4.44,4.44,2182876.0,3.8798,3.8798,3.8798,3.8798,2182876.0
2018-01-16 09:30:00,4.5,4.52,4.49,4.51,1537480.0,3.9322,3.9497,3.9235,3.941,1537480.0
2018-01-16 09:35:00,4.51,4.55,4.49,4.53,1146708.0,3.941,3.9759,3.9235,3.9584,1146708.0
2018-01-16 09:40:00,4.53,4.55,4.5,4.51,392664.0,3.9584,3.9759,3.9322,3.941,392664.0
2018-01-16 09:45:00,4.51,4.52,4.51,4.51,511532.0,3.941,3.9497,3.941,3.941,511532.0
2018-01-16 09:50:00,4.51,4.57,4.51,4.56,961112.0,3.941,3.9934,3.941,3.9847,961112.0
2018-01-16 09:55:00,4.56,4.57,4.55,4.56,538908.0,3.9847,3.9934,3.9759,3.9847,538908.0
2018-01-16 10:00:00,4.57,4.57,4.55,4.55,742840.0,3.9934,3.9934,3.9759,3.9759,742840.0
2018-01-16 10:05:00,4.55,4.56,4.54,4.56,652556.0,3.9759,3.9847,3.9672,3.9847,652556.0
2018-01-16 10:10:00,4.55,4.56,4.52,4.52,287176.0,3.9759,3.9847,3.9497,3.9497,287176.0
2018-01-16 10:15:00,4.52,4.54,4.52,4.54,261516.0,3.9497,3.9672,3.9497,3.9672,261516.0
2018-01-16 10:20:00,4.54,4.54,4.5,4.5,721640.0,3.9672,3.9672,3.9322,3.9322,721640.0
2018-01-16 10:25:00,4.5,4.5,4.46,4.48,664016.0,3.9322,3.9322,3.8973,3.9148,664016.0
2018-01-16 10:30:00,4.48,4.5,4.47,4.49,301220.0,3.9148,3.9322,3.906,3.9235,301220.0
2018-01-16 10:35:00,4.49,4.49,4.48,4.49,230040.0,3.9235,3.9235,3.9148,3.9235,230040.0
2018-01-16 10:40:00,4.49,4.49,4.48,4.49,134832.0,3.9235,3.9235,3.9148,3.9235,134832.0
2018-01-16 10:45:00,4.49,4.49,4.47,4.48,323776.0,3.9235,3.9235,3.906,3.9148,323776.0
2018-01-16 10:50:00,4.47,4.48,4.45,4.46,226884.0,3.906,3.9148,3.8885,3.8973,226884.0
2018-01-16 10:55:00,4.46,4.47,4.46,4.47,232332.0,3.8973,3.906,3.8973,3.906,232332.0
2018-01-16 11:00:00,4.46,4.47,4.46,4.46,199992.0,3.8973,3.906,3.8973,3.8973,199992.0
2018-01-16 11:05:00,4.46,4.47,4.45,4.46,363436.0,3.8973,3.906,3.8885,3.8973,363436.0
2018-01-16 11:10:00,4.46,4.46,4.45,4.45,122356.0,3.8973,3.8973,3.8885,3.8885,122356.0
2018-01-16 11:15:00,4.45,4.45,4.44,4.45,237336.0,3.8885,3.8885,3.8798,3.8885,237336.0
2018-01-16 11:20:00,4.44,4.45,4.44,4.44,166256.0,3.8798,3.8885,3.8798,3.8798,166256.0
2018-01-16 11:25:00,4.44,4.46,4.44,4.45,669888.0,3.8798,3.8973,3.8798,3.8885,669888.0
2018-01-16 11:30:00,4.45,4.45,4.45,4.45,65188.0,3.8885,3.8885,3.8885,3.8885,65188.0
2018-01-16 11:35:00,4.45,4.45,4.44,4.44,153564.0,3.8885,3.8885,3.8798,3.8798,153564.0
2018-01-16 11:40:00,4.44,4.44,4.43,4.43,225776.0,3.8798,3.8798,3.8711,3.8711,225776.0
2018-01-16 11:45:00,4.43,4.46,4.43,4.46,264900.0,3.8711,3.8973,3.8711,3.8973,264900.0
2018-01-16 11:50:00,4.46,4.46,4.44,4.44,190564.0,3.8973,3.8973,3.8798,3.8798,190564.0
2018-01-16 11:55:00,4.44,4.44,4.43,4.43,163168.0,3.8798,3.8798,3.8711,3.8711,163168.0
2018-01-16 12:00:00,4.43,4.43,4.43,4.43,89584.0,3.8711,3.8711,3.8711,3.8711,89584.0
2018-01-16 12:05:00,4.43,4.43,4.42,4.42,394168.0,3.8711,3.8711,3.8623,3.8623,394168.0
2018-01-16 12:10:00,4.42,4.42,4.42,4.42,274460.0,3.8623,3.8623,3.8623,3.8623,274460.0
2018-01-16 12:15:00,4.42,4.42,4.41,4.41,224592.0,3.8623,3.8623,3.8536,3.8536,224592.0
2018-01-16 12:20:00,4.41,4.42,4.41,4.41,155192.0,3.8536,3.8623,3.8536,3.8536,155192.0
2018-01-16 12:25:00,4.41,4.41,4.4,4.4,300688.0,3.8536,3.8536,3.8448,3.8448,300688.0
2018-01-16 12:30:00,4.4,4.4,4.39,4.4,340760.0,3.8448,3.8448,3.8361,3.8448,340760.0
2018-01-16 12:35:00,4.4,4.4,4.39,4.39,118860.0,3.8448,3.8448,3.8361,3.8361,118860.0
2018-01-16 12:40:00,4.39,4.41,4.39,4.4,219188.0,3.8361,3.8536,3.8361,3.8448,219188.0
2018-01-16 12:45:00,4.4,4.4,4.39,4.4,272224.0,3.8448,3.8448,3.8361,3.8448,272224.0
2018-01-16 12:50:00,4.4,4.4,4.4,4.4,111464.0,3.8448,3.8448,3.8448,3.8448,111464.0
2018-01-16 12:55:00,4.4,4.4,4.38,4.39,358544.0,3.8448,3.8448,3.8274,3.8361,358544.0
2018-01-16 13:00:00,4.39,4.39,4.38,4.39,150660.0,3.8361,3.8361,3.8274,3.8361,150660.0
2018-01-16 13:05:00,4.38,4.39,4.38,4.38,323580.0,3.8274,3.8361,3.8274,3.8274,323580.0
2018-01-16 13:10:00,4.38,4.38,4.37,4.37,245264.0,3.8274,3.8274,3.8186,3.8186,245264.0
2018-01-16 13:15:00,4.37,4.39,4.37,4.38,284972.0,3.8186,3.8361,3.8186,3.8274,284972.0
2018-01-16 13:20:00,4.38,4.38,4.37,4.37,120792.0,3.8274,3.8274,3.8186,3.8186,120792.0
2018-01-16 13:25:00,4.37,4.37,4.37,4.37,139836.0,3.8186,3.8186,3.8186,3.8186,139836.0
2018-01-16 13:30:00,4.37,4.37,4.36,4.36,277992.0,3.8186,3.8186,3.8099,3.8099,277992.0
2018-01-16 13:35:00,4.36,4.37,4.35,4.36,277716.0,3.8099,3.8186,3.8012,3.8099,277716.0
2018-01-16 13:40:00,4.37,4.37,4.35,4.35,116716.0,3.8186,3.8186,3.8012,3.8012,116716.0
2018-01-16 13:45:00,4.35,4.36,4.34,4.34,340864.0,3.8012,3.8099,3.7924,3.7924,340864.0
2018-01-16 13:50:00,4.34,4.34,4.34,4.34,148932.0,3.7924,3.7924,3.7924,3.7924,148932.0
2018-01-16 13:55:00,4.33,4.34,4.33,4.33,402092.0,3.7837,3.7924,3.7837,3.7837,402092.0
2018-01-16 14:00:00,4.33,4.33,4.31,4.31,457120.0,3.7837,3.7837,3.7662,3.7662,457120.0
2018-01-16 14:05:00,4.32,4.32,4.3,4.3,271656.0,3.7749,3.7749,3.7575,3.7575,271656.0
2018-01-16 14:10:00,4.3,4.32,4.29,4.31,455532.0,3.7575,3.7749,3.7487,3.7662,455532.0
2018-01-16 14:15:00,4.31,4.31,4.28,4.3,464656.0,3.7662,3.7662,3.74,3.7575,464656.0
2018-01-16 14:20:00,4.3,4.31,4.29,4.29,311560.0,3.7575,3.7662,3.7487,3.7487,311560.0
2018-01-16 14:25:00,4.3,4.3,4.29,4.29,205304.0,3.7575,3.7575,3.7487,3.7487,205304.0
2018-01-16 14:30:00,4.29,4.29,4.29,4.29,310348.0,3.7487,3.7487,3.7487,3.7487,310348.0
2018-01-16 14:35:00,4.29,4.3,4.28,4.28,264236.0,3.7487,3.7575,3.74,3.74,264236.0
2018-01-16 14:40:00,4.28,4.28,4.28,4.28,256604.0,3.74,3.74,3.74,3.74,256604.0
2018-01-16 14:45:00,4.28,4.28,4.27,4.27,608492.0,3.74,3.74,3.7312,3.7312,608492.0
2018-01-16 14:50:00,4.27,4.28,4.26,4.27,850436.0,3.7312,3.74,3.7225,3.7312,850436.0
2018-01-16 14:55:00,4.27,4.28,4.26,4.27,338612.0,3.7312,3.74,3.7225,3.7312,338612.0
2018-01-16 15:00:00,4.28,4.29,4.27,4.28,354284.0,3.74,3.7487,3.7312,3.74,354284.0
2018-01-16 15:05:00,4.29,4.31,4.28,4.31,470796.0,3.7487,3.7662,3.74,3.7662,470796.0
2018-01-16 15:10:00,4.31,4.32,4.29,4.3,433888.0,3.7662,3.7749,3.7487,3.7575,433888.0
2018-01-16 15:15:00,4.3,4.3,4.29,4.29,398104.0,3.7575,3.7575,3.7487,3.7487,398104.0
2018-01-16 15:20:00,4.29,4.3,4.28,4.28,472488.0,3.7487,3.7575,3.74,3.74,472488.0
2018-01-16 15:25:00,4.28,4.3,4.28,4.3,431952.0,3.74,3.7575,3.74,3.7575,431952.0
2018-01-16 15:30:00,4.3,4.3,4.28,4.28,282608.0,3.7575,3.7575,3.74,3.74,282608.0
2018-01-16 15:35:00,4.28,4.3,4.28,4.29,456460.0,3.74,3.7575,3.74,3.7487,456460.0
2018-01-16 15:40:00,4.3,4.3,4.29,4.29,434984.0,3.7575,3.7575,3.7487,3.7487,434984.0
2018-01-16 15:45:00,4.29,4.3,4.29,4.29,864972.0,3.7487,3.7575,3.7487,3.7487,864972.0
2018-01-16 15:50:00,4.29,4.3,4.29,4.29,541152.0,3.7487,3.7575,3.7487,3.7487,541152.0
2018-01-16 15:55:00,4.3,4.3,4.29,4.29,937100.0,3.7575,3.7575,3.7487,3.7487,937100.0
2018-01-17 09:30:00,4.31,4.35,4.29,4.31,593060.0,3.7662,3.8012,3.7487,3.7662,593060.0
2018-01-17 09:35:00,4.3,4.38,4.3,4.37,586720.0,3.7575,3.8274,3.7575,3.8186,586720.0
2018-01-17 09:40:00,4.37,4.4,4.37,4.4,649536.0,3.8186,3.8448,3.8186,3.8448,649536.0
2018-01-17 09:45:00,4.4,4.4,4.37,4.38,312420.0,3.8448,3.8448,3.8186,3.8274,312420.0
2018-01-17 09:50:00,4.38,4.38,4.37,4.38,208364.0,3.8274,3.8274,3.8186,3.8274,208364.0
2018-01-17 09:55:00,4.38,4.38,4.36,4.36,172156.0,3.8274,3.8274,3.8099,3.8099,172156.0
2018-01-17 10:00:00,4.36,4.37,4.35,4.35,272956.0,3.8099,3.8186,3.8012,3.8012,272956.0
2018-01-17 10:05:00,4.35,4.4,4.35,4.39,352788.0,3.8012,3.8448,3.8012,3.8361,352788.0
2018-01-17 10:10:00,4.39,4.4,4.39,4.4,160108.0,3.8361,3.8448,3.8361,3.8448,160108.0
2018-01-17 10:15:00,4.4,4.41,4.38,4.38,268728.0,3.8448,3.8536,3.8274,3.8274,268728.0
2018-01-17 10:20:00,4.38,4.4,4.38,4.4,192704.0,3.8274,3.8448,3.8274,3.8448,192704.0
2018-01-17 10:25:00,4.4,4.4,4.39,4.4,161284.0,3.8448,3.8448,3.8361,3.8448,161284.0
2018-01-17 10:30:00,4.39,4.41,4.39,4.41,257472.0,3.8361,3.8536,3.8361,3.8536,257472.0
2018-01-17 10:35:00,4.4,4.42,4.4,4.41,256204.0,3.8448,3.8623,3.8448,3.8536,256204.0
2018-01-17 10:40:00,4.41,4.43,4.41,4.41,259356.0,3.8536,3.8711,3.8536,3.8536,259356.0
2018-01-17 10:45:00,4.42,4.43,4.42,4.43,124144.0,3.8623,3.8711,3.8623,3.8711,124144.0
2018-01-17 10:50:00,4.43,4.43,4.41,4.41,111516.0,3.8711,3.8711,3.8536,3.8536,111516.0
2018-01-17 10:55:00,4.41,4.42,4.41,4.41,192124.0,3.8536,3.8623,3.8536,3.8536,192124.0
2018-01-17 11:00:00,4.41,4.41,4.39,4.4,157248.0,3.8536,3.8536,3.8361,3.8448,157248.0
2018-01-17 11:05:00,4.4,4.42,4.4,4.42,121532.0,3.8448,3.8623,3.8448,3.8623,121532.0
2018-01-17 11:10:00,4.42,4.42,4.39,4.4,79904.0,3.8623,3.8623,3.8361,3.8448,79904.0
2018-01-17 11:15:00,4.4,4.41,4.39,4.39,138400.0,3.8448,3.8536,3.8361,3.8361,138400.0
2018-01-17 11:20:00,4.39,4.4,4.39,4.39,62884.0,3.8361,3.8448,3.8361,3.8361,62884.0
2018-01-17 11:25:00,4.39,4.4,4.39,4.4,179940.0,3.8361,3.8448,3.8361,3.8448,179940.0
2018-01-17 11:30:00,4.4,4.4,4.38,4.38,127448.0,3.8448,3.8448,3.8274,3.8274,127448.0
2018-01-17 11:35:00,4.38,4.39,4.37,4.38,434844.0,3.8274,3.8361,3.8186,3.8274,434844.0
2018-01-17 11:40:00,4.38,4.38,4.36,4.37,190064.0,3.8274,3.8274,3.8099,3.8186,190064.0
2018-01-17 11:45:00,4.37,4.37,4.36,4.36,145252.0,3.8186,3.8186,3.8099,3.8099,145252.0
2018-01-17 11:50:00,4.36,4.39,4.36,4.38,219128.0,3.8099,3.8361,3.8099,3.8274,219128.0
2018-01-17 11:55:00,4.38,4.39,4.38,4.38,83616.0,3.8274,3.8361,3.8274,3.8274,83616.0
2018-01-17 12:00:00,4.38,4.38,4.37,4.37,81168.0,3.8274,3.8274,3.8186,3.8186,81168.0
2018-01-17 12:05:00,4.37,4.38,4.37,4.38,83852.0,3.8186,3.8274,3.8186,3.8274,83852.0
2018-01-17 12:10:00,4.38,4.38,4.36,4.38,344176.0,3.8274,3.8274,3.8099,3.8274,344176.0
2018-01-17 12:15:00,4.38,4.38,4.37,4.37,61540.0,3.8274,3.8274,3.8186,3.8186,61540.0
2018-01-17 12:20:00,4.37,4.39,4.37,4.38,70396.0,3.8186,3.8361,3.8186,3.8274,70396.0
2018-01-17 12:25:00,4.38,4.39,4.38,4.38,76936.0,3.8274,3.8361,3.8274,3.8274,76936.0
2018-01-17 12:30:00,4.38,4.39,4.38,4.38,53320.0,3.8274,3.8361,3.8274,3.8274,53320.0
2018-01-17 12:35:00,4.38,4.38,4.38,4.38,117624.0,3.8274,3.8274,3.8274,3.8274,117624.0
2018-01-17 12:40:00,4.38,4.38,4.37,4.38,85088.0,3.8274,3.8274,3.8186,3.8274,85088.0
2018-01-17 12:45:00,4.38,4.39,4.38,4.39,383236.0,3.8274,3.8361,3.8274,3.8361,383236.0
2018-01-17 12:50:00,4.39,4.39,4.38,4.38,279952.0,3.8361,3.8361,3.8274,3.8274,279952.0
2018-01-17 12:55:00,4.38,4.39,4.38,4.39,252920.0,3.8274,3.8361,3.8274,3.8361,252920.0
2018-01-17 13:00:00,4.39,4.39,4.38,4.39,130908.0,3.8361,3.8361,3.8274,3.8361,130908.0
2018-01-17 13:05:00,4.39,4.39,4.39,4.39,87572.0,3.8361,3.8361,3.8361,3.8361,87572.0
2018-01-17 13:10:00,4.39,4.39,4.39,4.39,82412.0,3.8361,3.8361,3.8361,3.8361,82412.0
2018-01-17 13:15:00,4.39,4.4,4.38,4.39,205536.0,3.8361,3.8448,3.8274,3.8361,205536.0
2018-01-17 13:20:00,4.39,4.39,4.39,4.39,43828.0,3.8361,3.8361,3.8361,3.8361,43828.0
2018-01-17 13:25:00,4.39,4.39,4.38,4.39,63552.0,3.8361,3.8361,3.8274,3.8361,63552.0
2018-01-17 13:30:00,4.39,4.39,4.38,4.39,92092.0,3.8361,3.8361,3.8274,3.8361,92092.0
2018-01-17 13:35:00,4.39,4.39,4.38,4.39,91248.0,3.8361,3.8361,3.8274,3.8361,91248.0
2018-01-17 13:40:00,4.39,4.39,4.38,4.38,70532.0,3.8361,3.8361,3.8274,3.8274,70532.0
2018-01-17 13:45:00,4.38,4.39,4.38,4.38,111696.0,3.8274,3.8361,3.8274,3.8274,111696.0
2018-01-17 13:50:00,4.38,4.39,4.38,4.39,42220.0,3.8274,3.8361,3.8274,3.8361,42220.0
2018-01-17 13:55:00,4.39,4.39,4.39,4.39,89868.0,3.8361,3.8361,3.8361,3.8361,89868.0
2018-01-17 14:00:00,4.39,4.39,4.39,4.39,60840.0,3.8361,3.8361,3.8361,3.8361,60840.0
2018-01-17 14:05:00,4.39,4.39,4.38,4.38,104840.0,3.8361,3.8361,3.8274,3.8274,104840.0
2018-01-17 14:10:00,4.38,4.39,4.38,4.39,81616.0,3.8274,3.8361,3.8274,3.8361,81616.0
2018-01-17 14:15:00,4.39,4.39,4.39,4.39,32408.0,3.8361,3.8361,3.8361,3.8361,32408.0
2018-01-17 14:20:00,4.39,4.39,4.39,4.39,214728.0,3.8361,3.8361,3.8361,3.8361,214728.0
2018-01-17 14:25:00,4.39,4.4,4.39,4.39,77872.0,3.8361,3.8448,3.8361,3.8361,77872.0
2018-01-17 14:30:00,4.39,4.4,4.39,4.39,72228.0,3.8361,3.8448,3.8361,3.8361,72228.0
2018-01-17 14:35:00,4.39,4.39,4.38,4.39,158328.0,3.8361,3.8361,3.8274,3.8361,158328.0
2018-01-17 14:40:00,4.39,4.39,4.38,4.38,121844.0,3.8361,3.8361,3.8274,3.8274,121844.0
2018-01-17 14:45:00,4.38,4.38,4.38,4.38,84844.0,3.8274,3.8274,3.8274,3.8274,84844.0
2018-01-17 14:50:00,4.38,4.38,4.37,4.38,141216.0,3.8274,3.8274,3.8186,3.8274,141216.0
2018-01-17 14:55:00,4.38,4.38,4.37,4.38,189652.0,3.8274,3.8274,3.8186,3.8274,189652.0
2018-01-17 15:00:00,4.38,4.38,4.37,4.38,215860.0,3.8274,3.8274,3.8186,3.8274,215860.0
2018-01-17 15:05:00,4.38,4.38,4.37,4.38,145008.0,3.8274,3.8274,3.8186,3.8274,145008.0
2018-01-17 15:10:00,4.38,4.38,4.37,4.37,72388.0,3.8274,3.8274,3.8186,3.8186,72388.0
2018-01-17 15:15:00,4.37,4.37,4.37,4.37,49776.0,3.8186,3.8186,3.8186,3.8186,49776.0
2018-01-17 15:20:00,4.37,4.37,4.36,4.37,274584.0,3.8186,3.8186,3.8099,3.8186,274584.0
2018-01-17 15:25:00,4.36,4.37,4.36,4.37,232988.0,3.8099,3.8186,3.8099,3.8186,232988.0
2018-01-17 15:30:00,4.37,4.37,4.37,4.37,142884.0,3.8186,3.8186,3.8186,3.8186,142884.0
2018-01-17 15:35:00,4.37,4.38,4.37,4.38,350104.0,3.8186,3.8274,3.8186,3.8274,350104.0
2018-01-17 15:40:00,4.38,4.38,4.37,4.38,270956.0,3.8274,3.8274,3.8186,3.8274,270956.0
2018-01-17 15:45:00,4.38,4.39,4.38,4.39,403404.0,3.8274,3.8361,3.8274,3.8361,403404.0
2018-01-17 15:50:00,4.39,4.39,4.38,4.38,541080.0,3.8361,3.8361,3.8274,3.8274,541080.0
2018-01-17 15:55:00,4.38,4.38,4.37,4.38,1342792.0,3.8274,3.8274,3.8186,3.8274,1342792.0
2018-01-18 09:30:00,4.37,4.37,4.3,4.33,429180.0,3.8186,3.8186,3.7575,3.7837,429180.0
2018-01-18 09:35:00,4.33,4.37,4.33,4.35,278156.0,3.7837,3.8186,3.7837,3.8012,278156.0
2018-01-18 09:40:00,4.36,4.36,4.35,4.36,188560.0,3.8099,3.8099,3.8012,3.8099,188560.0
2018-01-18 09:45:00,4.36,4.36,4.34,4.36,255336.0,3.8099,3.8099,3.7924,3.8099,255336.0
2018-01-18 09:50:00,4.36,4.38,4.35,4.38,168144.0,3.8099,3.8274,3.8012,3.8274,168144.0
2018-01-18 09:55:00,4.38,4.41,4.38,4.41,209212.0,3.8274,3.8536,3.8274,3.8536,209212.0
2018-01-18 10:00:00,4.41,4.43,4.4,4.43,161536.0,3.8536,3.8711,3.8448,3.8711,161536.0
2018-01-18 10:05:00,4.43,4.43,4.41,4.42,217580.0,3.8711,3.8711,3.8536,3.8623,217580.0
2018-01-18 10:10:00,4.42,4.42,4.41,4.42,203784.0,3.8623,3.8623,3.8536,3.8623,203784.0
2018-01-18 10:15:00,4.42,4.42,4.39,4.4,258776.0,3.8623,3.8623,3.8361,3.8448,258776.0
2018-01-18 10:20:00,4.4,4.4,4.39,4.39,107424.0,3.8448,3.8448,3.8361,3.8361,107424.0
2018-01-18 10:25:00,4.39,4.4,4.39,4.4,108480.0,3.8361,3.8448,3.8361,3.8448,108480.0
2018-01-18 10:30:00,4.4,4.41,4.4,4.41,151668.0,3.8448,3.8536,3.8448,3.8536,151668.0
2018-01-18 10:35:00,4.41,4.42,4.4,4.42,136664.0,3.8536,3.8623,3.8448,3.8623,136664.0
2018-01-18 10:40:00,4.42,4.42,4.41,4.42,114188.0,3.8623,3.8623,3.8536,3.8623,114188.0
2018-01-18 10:45:00,4.42,4.42,4.41,4.42,119316.0,3.8623,3.8623,3.8536,3.8623,119316.0
2018-01-18 10:50:00,4.42,4.42,4.41,4.42,133720.0,3.8623,3.8623,3.8536,3.8623,133720.0
2018-01-18 10:55:00,4.42,4.42,4.41,4.41,88912.0,3.8623,3.8623,3.8536,3.8536,88912.0
2018-01-18 11:00:00,4.41,4.42,4.41,4.41,181064.0,3.8536,3.8623,3.8536,3.8536,181064.0
2018-01-18 11:05:00,4.42,4.42,4.41,4.42,84168.0,3.8623,3.8623,3.8536,3.8623,84168.0
2018-01-18 11:10:00,4.42,4.43,4.42,4.43,133816.0,3.8623,3.8711,3.8623,3.8711,133816.0
2018-01-18 11:15:00,4.43,4.44,4.42,4.43,111336.0,3.8711,3.8798,3.8623,3.8711,111336.0
2018-01-18 11:20:00,4.43,4.43,4.42,4.42,127052.0,3.8711,3.8711,3.8623,3.8623,127052.0
2018-01-18 11:25:00,4.42,4.42,4.4,4.41,161332.0,3.8623,3.8623,3.8448,3.8536,161332.0
2018-01-18 11:30:00,4.41,4.42,4.41,4.42,131760.0,3.8536,3.8623,3.8536,3.8623,131760.0
2018-01-18 11:35:00,4.42,4.42,4.41,4.41,93788.0,3.8623,3.8623,3.8536,3.8536,93788.0
2018-01-18 11:40:00,4.41,4.43,4.41,4.43,195176.0,3.8536,3.8711,3.8536,3.8711,195176.0
2018-01-18 11:45:00,4.43,4.44,4.42,4.44,296728.0,3.8711,3.8798,3.8623,3.8798,296728.0
2018-01-18 11:50:00,4.44,4.45,4.44,4.44,125992.0,3.8798,3.8885,3.8798,3.8798,125992.0
2018-01-18 11:55:00,4.44,4.44,4.43,4.44,117664.0,3.8798,3.8798,3.8711,3.8798,117664.0
2018-01-18 12:00:00,4.44,4.45,4.43,4.45,93328.0,3.8798,3.8885,3.8711,3.8885,93328.0
2018-01-18 12:05:00,4.44,4.45,4.44,4.44,126024.0,3.8798,3.8885,3.8798,3.8798,126024.0
2018-01-18 12:10:00,4.45,4.45,4.44,4.45,226692.0,3.8885,3.8885,3.8798,3.8885,226692.0
2018-01-18 12:15:00,4.45,4.45,4.44,4.45,124712.0,3.8885,3.8885,3.8798,3.8885,124712.0
2018-01-18 12:20:00,4.45,4.45,4.43,4.43,110012.0,3.8885,3.8885,3.8711,3.8711,110012.0
2018-01-18 12:25:00,4.43,4.45,4.43,4.44,243864.0,3.8711,3.8885,3.8711,3.8798,243864.0
2018-01-18 12:30:00,4.44,4.45,4.43,4.44,232564.0,3.8798,3.8885,3.8711,3.8798,232564.0
2018-01-18 12:35:00,4.44,4.44,4.44,4.44,21628.0,3.8798,3.8798,3.8798,3.8798,21628.0
2018-01-18 12:40:00,4.44,4.45,4.44,4.44,116960.0,3.8798,3.8885,3.8798,3.8798,116960.0
2018-01-18 12:45:00,4.45,4.45,4.44,4.45,34272.0,3.8885,3.8885,3.8798,3.8885,34272.0
2018-01-18 12:50:00,4.45,4.46,4.45,4.45,111932.0,3.8885,3.8973,3.8885,3.8885,111932.0
2018-01-18 12:55:00,4.46,4.46,4.45,4.46,113612.0,3.8973,3.8973,3.8885,3.8973,113612.0
2018-01-18 13:00:00,4.45,4.45,4.44,4.45,131712.0,3.8885,3.8885,3.8798,3.8885,131712.0
2018-01-18 13:05:00,4.45,4.46,4.45,4.46,54600.0,3.8885,3.8973,3.8885,3.8973,54600.0
2018-01-18 13:10:00,4.46,4.46,4.45,4.45,110280.0,3.8973,3.8973,3.8885,3.8885,110280.0
2018-01-18 13:15:00,4.45,4.46,4.45,4.45,151944.0,3.8885,3.8973,3.8885,3.8885,151944.0
2018-01-18 13:20:00,4.46,4.46,4.45,4.45,90200.0,3.8973,3.8973,3.8885,3.8885,90200.0
2018-01-18 13:25:00,4.45,4.45,4.44,4.44,103524.0,3.8885,3.8885,3.8798,3.8798,103524.0
2018-01-18 13:30:00,4.44,4.45,4.44,4.44,42624.0,3.8798,3.8885,3.8798,3.8798,42624.0
2018-01-18 13:35:00,4.44,4.45,4.44,4.45,69644.0,3.8798,3.8885,3.8798,3.8885,69644.0
2018-01-18 13:40:00,4.45,4.45,4.44,4.44,136252.0,3.8885,3.8885,3.8798,3.8798,136252.0
2018-01-18 13:45:00,4.44,4.45,4.44,4.45,149768.0,3.8798,3.8885,3.8798,3.8885,149768.0
2018-01-18 13:50:00,4.45,4.45,4.45,4.45,87500.0,3.8885,3.8885,3.8885,3.8885,87500.0
2018-01-18 13:55:00,4.45,4.45,4.44,4.45,94864.0,3.8885,3.8885,3.8798,3.8885,94864.0
2018-01-18 14:00:00,4.45,4.46,4.45,4.46,74980.0,3.8885,3.8973,3.8885,3.8973,74980.0
2018-01-18 14:05:00,4.46,4.46,4.45,4.45,364160.0,3.8973,3.8973,3.8885,3.8885,364160.0
2018-01-18 14:10:00,4.45,4.45,4.44,4.45,367624.0,3.8885,3.8885,3.8798,3.8885,367624.0
2018-01-18 14:15:00,4.46,4.46,4.45,4.45,308472.0,3.8973,3.8973,3.8885,3.8885,308472.0
2018-01-18 14:20:00,4.46,4.46,4.45,4.46,75080.0,3.8973,3.8973,3.8885,3.8973,75080.0
2018-01-18 14:25:00,4.46,4.47,4.46,4.47,118672.0,3.8973,3.906,3.8973,3.906,118672.0
2018-01-18 14:30:00,4.47,4.47,4.46,4.46,140688.0,3.906,3.906,3.8973,3.8973,140688.0
2018-01-18 14:35:00,4.46,4.47,4.46,4.47,131376.0,3.8973,3.906,3.8973,3.906,131376.0
2018-01-18 14:40:00,4.47,4.48,4.47,4.48,220952.0,3.906,3.9148,3.906,3.9148,220952.0
2018-01-18 14:45:00,4.48,4.48,4.47,4.48,77448.0,3.9148,3.9148,3.906,3.9148,77448.0
2018-01-18 14:50:00,4.48,4.48,4.47,4.48,612872.0,3.9148,3.9148,3.906,3.9148,612872.0
2018-01-18 14:55:00,4.48,4.48,4.46,4.46,554748.0,3.9148,3.9148,3.8973,3.8973,554748.0
2018-01-18 15:00:00,4.47,4.47,4.46,4.46,297904.0,3.906,3.906,3.8973,3.8973,297904.0
2018-01-18 15:05:00,4.46,4.46,4.46,4.46,234204.0,3.8973,3.8973,3.8973,3.8973,234204.0
2018-01-18 15:10:00,4.46,4.46,4.46,4.46,188152.0,3.8973,3.8973,3.8973,3.8973,188152.0
2018-01-18 15:15:00,4.46,4.47,4.46,4.47,270768.0,3.8973,3.906,3.8973,3.906,270768.0
2018-01-18 15:20:00,4.47,4.47,4.46,4.46,191784.0,3.906,3.906,3.8973,3.8973,191784.0
2018-01-18 15:25:00,4.46,4.46,4.46,4.46,189244.0,3.8973,3.8973,3.8973,3.8973,189244.0
2018-01-18 15:30:00,4.46,4.46,4.45,4.45,332928.0,3.8973,3.8973,3.8885,3.8885,332928.0
2018-01-18 15:35:00,4.45,4.46,4.45,4.46,265360.0,3.8885,3.8973,3.8885,3.8973,265360.0
2018-01-18 15:40:00,4.46,4.47,4.46,4.46,187932.0,3.8973,3.906,3.8973,3.8973,187932.0
2018-01-18 15:45:00,4.46,4.47,4.46,4.46,527132.0,3.8973,3.906,3.8973,3.8973,527132.0
2018-01-18 15:50:00,4.46,4.46,4.45,4.45,875592.0,3.8973,3.8973,3.8885,3.8885,875592.0
2018-01-18 15:55:00,4.46,4.47,4.45,4.47,906460.0,3.8973,3.906,3.8885,3.906,906460.0
2018-01-19 09:30:00,4.47,4.48,4.46,4.47,277692.0,3.906,3.9148,3.8973,3.906,277692.0
2018-01-19 09:35:00,4.47,4.48,4.44,4.44,159012.0,3.906,3.9148,3.8798,3.8798,159012.0
2018-01-19 09:40:00,4.44,4.46,4.44,4.46,65900.0,3.8798,3.8973,3.8798,3.8973,65900.0
2018-01-19 09:45:00,4.46,4.47,4.46,4.47,74444.0,3.8973,3.906,3.8973,3.906,74444.0
2018-01-19 09:50:00,4.47,4.47,4.46,4.46,73740.0,3.906,3.906,3.8973,3.8973,73740.0
2018-01-19 09:55:00,4.46,4.47,4.45,4.47,107780.0,3.8973,3.906,3.8885,3.906,107780.0
2018-01-19 10:00:00,4.46,4.47,4.45,4.45,196600.0,3.8973,3.906,3.8885,3.8885,196600.0
2018-01-19 10:05:00,4.45,4.46,4.44,4.44,190656.0,3.8885,3.8973,3.8798,3.8798,190656.0
2018-01-19 10:10:00,4.44,4.47,4.44,4.46,106788.0,3.8798,3.906,3.8798,3.8973,106788.0
2018-01-19 10:15:00,4.46,4.48,4.46,4.48,82684.0,3.8973,3.9148,3.8973,3.9148,82684.0
2018-01-19 10:20:00,4.48,4.48,4.47,4.47,129616.0,3.9148,3.9148,3.906,3.906,129616.0
2018-01-19 10:25:00,4.47,4.48,4.47,4.47,89648.0,3.906,3.9148,3.906,3.906,89648.0
2018-01-19 10:30:00,4.48,4.49,4.48,4.48,145000.0,3.9148,3.9235,3.9148,3.9148,145000.0
2018-01-19 10:35:00,4.48,4.49,4.48,4.49,68844.0,3.9148,3.9235,3.9148,3.9235,68844.0
2018-01-19 10:40:00,4.49,4.5,4.49,4.49,156584.0,3.9235,3.9322,3.9235,3.9235,156584.0
2018-01-19 10:45:00,4.49,4.5,4.49,4.5,116940.0,3.9235,3.9322,3.9235,3.9322,116940.0
2018-01-19 10:50:00,4.5,4.51,4.5,4.5,128496.0,3.9322,3.941,3.9322,3.9322,128496.0
2018-01-19 10:55:00,4.5,4.5,4.5,4.5,153108.0,3.9322,3.9322,3.9322,3.9322,153108.0
2018-01-19 11:00:00,4.5,4.5,4.49,4.49,184056.0,3.9322,3.9322,3.9235,3.9235,184056.0
2018-01-19 11:05:00,4.49,4.49,4.47,4.49,130620.0,3.9235,3.9235,3.906,3.9235,130620.0
2018-01-19 11:10:00,4.49,4.49,4.48,4.49,271496.0,3.9235,3.9235,3.9148,3.9235,271496.0
2018-01-19 11:15:00,4.49,4.49,4.48,4.49,60036.0,3.9235,3.9235,3.9148,3.9235,60036.0
2018-01-19 11:20:00,4.49,4.5,4.48,4.49,92456.0,3.9235,3.9322,3.9148,3.9235,92456.0
2018-01-19 11:25:00,4.49,4.5,4.49,4.5,86712.0,3.9235,3.9322,3.9235,3.9322,86712.0
2018-01-19 11:30:00,4.5,4.5,4.48,4.48,186152.0,3.9322,3.9322,3.9148,3.9148,186152.0
2018-01-19 11:35:00,4.48,4.5,4.48,4.5,335708.0,3.9148,3.9322,3.9148,3.9322,335708.0
2018-01-19 11:40:00,4.5,4.51,4.5,4.51,84036.0,3.9322,3.941,3.9322,3.941,84036.0
2018-01-19 11:45:00,4.51,4.51,4.49,4.49,114748.0,3.941,3.941,3.9235,3.9235,114748.0
2018-01-19 11:50:00,4.49,4.5,4.49,4.49,41212.0,3.9235,3.9322,3.9235,3.9235,41212.0
2018-01-19 11:55:00,4.5,4.5,4.49,4.5,89824.0,3.9322,3.9322,3.9235,3.9322,89824.0
2018-01-19 12:00:00,4.5,4.51,4.5,4.51,79304.0,3.9322,3.941,3.9322,3.941,79304.0
2018-01-19 12:05:00,4.51,4.51,4.5,4.5,118736.0,3.941,3.941,3.9322,3.9322,118736.0
2018-01-19 12:10:00,4.5,4.5,4.5,4.5,55924.0,3.9322,3.9322,3.9322,3.9322,55924.0
2018-01-19 12:15:00,4.5,4.5,4.5,4.5,25668.0,3.9322,3.9322,3.9322,3.9322,25668.0
2018-01-19 12:20:00,4.5,4.5,4.5,4.5,27804.0,3.9322,3.9322,3.9322,3.9322,27804.0
2018-01-19 12:25:00,4.5,4.5,4.49,4.49,167608.0,3.9322,3.9322,3.9235,3.9235,167608.0
2018-01-19 12:30:00,4.49,4.5,4.49,4.49,101768.0,3.9235,3.9322,3.9235,3.9235,101768.0
2018-01-19 12:35:00,4.49,4.49,4.49,4.49,102108.0,3.9235,3.9235,3.9235,3.9235,102108.0
2018-01-19 12:40:00,4.49,4.49,4.49,4.49,60376.0,3.9235,3.9235,3.9235,3.9235,60376.0
2018-01-19 12:45:00,4.49,4.5,4.49,4.5,101052.0,3.9235,3.9322,3.9235,3.9322,101052.0
2018-01-19 12:50:00,4.5,4.51,4.5,4.5,82584.0,3.9322,3.941,3.9322,3.9322,82584.0
2018-01-19 12:55:00,4.51,4.51,4.5,4.5,72892.0,3.941,3.941,3.9322,3.9322,72892.0
2018-01-19 13:00:00,4.5,4.5,4.5,4.5,30792.0,3.9322,3.9322,3.9322,3.9322,30792.0
2018-01-19 13:05:00,4.5,4.51,4.5,4.51,111260.0,3.9322,3.941,3.9322,3.941,111260.0
2018-01-19 13:10:00,4.51,4.52,4.51,4.52,141436.0,3.941,3.9497,3.941,3.9497,141436.0
2018-01-19 13:15:00,4.52,4.52,4.52,4.52,64360.0,3.9497,3.9497,3.9497,3.9497,64360.0
2018-01-19 13:20:00,4.52,4.52,4.51,4.51,80500.0,3.9497,3.9497,3.941,3.941,80500.0
2018-01-19 13:25:00,4.51,4.52,4.51,4.52,157544.0,3.941,3.9497,3.941,3.9497,157544.0
2018-01-19 13:30:00,4.52,4.52,4.52,4.52,57360.0,3.9497,3.9497,3.9497,3.9497,57360.0
2018-01-19 13:35:00,4.52,4.52,4.51,4.51,66692.0,3.9497,3.9497,3.941,3.941,66692.0
2018-01-19 13:40:00,4.51,4.52,4.51,4.52,93588.0,3.941,3.9497,3.941,3.9497,93588.0
2018-01-19 13:45:00,4.52,4.52,4.52,4.52,105460.0,3.9497,3.9497,3.9497,3.9497,105460.0
2018-01-19 13:50:00,4.52,4.52,4.52,4.52,138136.0,3.9497,3.9497,3.9497,3.9497,138136.0
2018-01-19 13:55:00,4.52,4.52,4.52,4.52,87868.0,3.9497,3.9497,3.9497,3.9497,87868.0
2018-01-19 14:00:00,4.52,4.52,4.52,4.52,37824.0,3.9497,3.9497,3.9497,3.9497,37824.0
2018-01-19 14:05:00,4.52,4.53,4.51,4.51,192416.0,3.9497,3.9584,3.941,3.941,192416.0
2018-01-19 14:10:00,4.51,4.52,4.51,4.51,108220.0,3.941,3.9497,3.941,3.941,108220.0
2018-01-19 14:15:00,4.51,4.52,4.51,4.52,51532.0,3.941,3.9497,3.941,3.9497,51532.0
2018-01-19 14:20:00,4.52,4.53,4.52,4.53,386768.0,3.9497,3.9584,3.9497,3.9584,386768.0
2018-01-19 14:25:00,4.54,4.54,4.53,4.54,217004.0,3.9672,3.9672,3.9584,3.9672,217004.0
2018-01-19 14:30:00,4.54,4.55,4.54,4.54,168220.0,3.9672,3.9759,3.9672,3.9672,168220.0
2018-01-19 14:35:00,4.54,4.54,4.53,4.54,95624.0,3.9672,3.9672,3.9584,3.9672,95624.0
2018-01-19 14:40:00,4.54,4.55,4.53,4.54,178400.0,3.9672,3.9759,3.9584,3.9672,178400.0
2018-01-19 14:45:00,4.54,4.55,4.54,4.54,155184.0,3.9672,3.9759,3.9672,3.9672,155184.0
2018-01-19 14:50:00,4.54,4.54,4.54,4.54,40856.0,3.9672,3.9672,3.9672,3.9672,40856.0
2018-01-19 14:55:00,4.54,4.54,4.53,4.53,132864.0,3.9672,3.9672,3.9584,3.9584,132864.0
2018-01-19 15:00:00,4.53,4.54,4.53,4.53,80760.0,3.9584,3.9672,3.9584,3.9584,80760.0
2018-01-19 15:05:00,4.53,4.53,4.53,4.53,91172.0,3.9584,3.9584,3.9584,3.9584,91172.0
2018-01-19 15:10:00,4.53,4.53,4.52,4.53,214744.0,3.9584,3.9584,3.9497,3.9584,214744.0
2018-01-19 15:15:00,4.53,4.53,4.53,4.53,53464.0,3.9584,3.9584,3.9584,3.9584,53464.0
2018-01-19 15:20:00,4.53,4.53,4.53,4.53,45032.0,3.9584,3.9584,3.9584,3.9584,45032.0
2018-01-19 15:25:00,4.53,4.54,4.53,4.54,201808.0,3.9584,3.9672,3.9584,3.9672,201808.0
2018-01-19 15:30:00,4.54,4.54,4.53,4.53,158016.0,3.9672,3.9672,3.9584,3.9584,158016.0
2018-01-19 15:35:00,4.53,4.54,4.53,4.53,123396.0,3.9584,3.9672,3.9584,3.9584,123396.0
2018-01-19 15:40:00,4.53,4.53,4.53,4.53,223992.0,3.9584,3.9584,3.9584,3.9584,223992.0
2018-01-19 15:45:00,4.53,4.54,4.53,4.53,644360.0,3.9584,3.9672,3.9584,3.9584,644360.0
2018-01-19 15:50:00,4.53,4.54,4.53,4.53,607032.0,3.9584,3.9672,3.9584,3.9584,607032.0
2018-01-19 15:55:00,4.53,4.53,4.53,4.53,1058436.0,3.9584,3.9584,3.9584,3.9584,1058436.0
2018-01-22 09:30:00,4.56,4.57,4.52,4.54,354532.0,3.9847,3.9934,3.9497,3.9672,354532.0
2018-01-22 09:35:00,4.54,4.55,4.51,4.55,166528.0,3.9672,3.9759,3.941,3.9759,166528.0
2018-01-22 09:40:00,4.53,4.53,4.5,4.5,152340.0,3.9584,3.9584,3.9322,3.9322,152340.0
2018-01-22 09:45:00,4.5,4.51,4.49,4.51,87308.0,3.9322,3.941,3.9235,3.941,87308.0
2018-01-22 09:50:00,4.51,4.52,4.5,4.51,48132.0,3.941,3.9497,3.9322,3.941,48132.0
2018-01-22 09:55:00,4.51,4.52,4.51,4.52,54780.0,3.941,3.9497,3.941,3.9497,54780.0
2018-01-22 10:00:00,4.52,4.53,4.52,4.53,77632.0,3.9497,3.9584,3.9497,3.9584,77632.0
2018-01-22 10:05:00,4.53,4.53,4.5,4.51,88876.0,3.9584,3.9584,3.9322,3.941,88876.0
2018-01-22 10:10:00,4.51,4.51,4.51,4.51,39028.0,3.941,3.941,3.941,3.941,39028.0
2018-01-22 10:15:00,4.51,4.51,4.49,4.5,144444.0,3.941,3.941,3.9235,3.9322,144444.0
2018-01-22 10:20:00,4.5,4.5,4.49,4.5,96024.0,3.9322,3.9322,3.9235,3.9322,96024.0
2018-01-22 10:25:00,4.5,4.5,4.48,4.48,91512.0,3.9322,3.9322,3.9148,3.9148,91512.0
2018-01-22 10:30:00,4.49,4.5,4.48,4.5,66468.0,3.9235,3.9322,3.9148,3.9322,66468.0
2018-01-22 10:35:00,4.5,4.5,4.48,4.48,141864.0,3.9322,3.9322,3.9148,3.9148,141864.0
2018-01-22 10:40:00,4.48,4.48,4.47,4.47,112328.0,3.9148,3.9148,3.906,3.906,112328.0
2018-01-22 10:45:00,4.47,4.48,4.47,4.47,119736.0,3.906,3.9148,3.906,3.906,119736.0
2018-01-22 10:50:00,4.47,4.47,4.46,4.47,117860.0,3.906,3.906,3.8973,3.906,117860.0
2018-01-22 10:55:00,4.47,4.48,4.46,4.46,154504.0,3.906,3.9148,3.8973,3.8973,154504.0
2018-01-22 11:00:00,4.46,4.46,4.46,4.46,187668.0,3.8973,3.8973,3.8973,3.8973,187668.0
2018-01-22 11:05:00,4.46,4.47,4.44,4.44,493868.0,3.8973,3.906,3.8798,3.8798,493868.0
2018-01-22 11:10:00,4.44,4.45,4.43,4.43,237964.0,3.8798,3.8885,3.8711,3.8711,237964.0
2018-01-22 11:15:00,4.43,4.43,4.41,4.41,277676.0,3.8711,3.8711,3.8536,3.8536,277676.0
2018-01-22 11:20:00,4.42,4.42,4.41,4.41,212308.0,3.8623,3.8623,3.8536,3.8536,212308.0
2018-01-22 11:25:00,4.41,4.41,4.4,4.4,109712.0,3.8536,3.8536,3.8448,3.8448,109712.0
2018-01-22 11:30:00,4.4,4.41,4.39,4.39,326188.0,3.8448,3.8536,3.8361,3.8361,326188.0
2018-01-22 11:35:00,4.39,4.4,4.39,4.4,236248.0,3.8361,3.8448,3.8361,3.8448,236248.0
2018-01-22 11:40:00,4.39,4.4,4.39,4.4,194012.0,3.8361,3.8448,3.8361,3.8448,194012.0
2018-01-22 11:45:00,4.4,4.41,4.4,4.41,124172.0,3.8448,3.8536,3.8448,3.8536,124172.0
2018-01-22 11:50:00,4.41,4.41,4.39,4.4,161936.0,3.8536,3.8536,3.8361,3.8448,161936.0
2018-01-22 11:55:00,4.4,4.4,4.37,4.38,911144.0,3.8448,3.8448,3.8186,3.8274,911144.0
2018-01-22 12:00:00,4.38,4.39,4.38,4.39,304300.0,3.8274,3.8361,3.8274,3.8361,304300.0
2018-01-22 12:05:00,4.39,4.39,4.38,4.39,166216.0,3.8361,3.8361,3.8274,3.8361,166216.0
2018-01-22 12:10:00,4.39,4.39,4.38,4.38,383308.0,3.8361,3.8361,3.8274,3.8274,383308.0
2018-01-22 12:15:00,4.38,4.39,4.38,4.38,252228.0,3.8274,3.8361,3.8274,3.8274,252228.0
2018-01-22 12:20:00,4.38,4.4,4.38,4.4,196628.0,3.8274,3.8448,3.8274,3.8448,196628.0
2018-01-22 12:25:00,4.39,4.4,4.39,4.39,152892.0,3.8361,3.8448,3.8361,3.8361,152892.0
2018-01-22 12:30:00,4.39,4.41,4.39,4.4,217068.0,3.8361,3.8536,3.8361,3.8448,217068.0
2018-01-22 12:35:00,4.4,4.41,4.4,4.41,167356.0,3.8448,3.8536,3.8448,3.8536,167356.0
2018-01-22 12:40:00,4.41,4.42,4.4,4.41,271912.0,3.8536,3.8623,3.8448,3.8536,271912.0
2018-01-22 12:45:00,4.41,4.41,4.4,4.41,95800.0,3.8536,3.8536,3.8448,3.8536,95800.0
2018-01-22 12:50:00,4.41,4.41,4.41,4.41,70536.0,3.8536,3.8536,3.8536,3.8536,70536.0
2018-01-22 12:55:00,4.41,4.41,4.4,4.41,103256.0,3.8536,3.8536,3.8448,3.8536,103256.0
2018-01-22 13:00:00,4.41,4.41,4.4,4.4,57488.0,3.8536,3.8536,3.8448,3.8448,57488.0
2018-01-22 13:05:00,4.4,4.41,4.4,4.41,53768.0,3.8448,3.8536,3.8448,3.8536,53768.0
2018-01-22 13:10:00,4.41,4.41,4.4,4.41,68800.0,3.8536,3.8536,3.8448,3.8536,68800.0
2018-01-22 13:15:00,4.41,4.41,4.4,4.41,93036.0,3.8536,3.8536,3.8448,3.8536,93036.0
2018-01-22 13:20:00,4.41,4.41,4.4,4.41,89008.0,3.8536,3.8536,3.8448,3.8536,89008.0
2018-01-22 13:25:00,4.41,4.42,4.41,4.42,115896.0,3.8536,3.8623,3.8536,3.8623,115896.0
2018-01-22 13:30:00,4.42,4.43,4.42,4.43,80876.0,3.8623,3.8711,3.8623,3.8711,80876.0
2018-01-22 13:35:00,4.43,4.43,4.42,4.42,100932.0,3.8711,3.8711,3.8623,3.8623,100932.0
2018-01-22 13:40:00,4.42,4.43,4.42,4.42,48804.0,3.8623,3.8711,3.8623,3.8623,48804.0
2018-01-22 13:45:00,4.42,4.42,4.42,4.42,88628.0,3.8623,3.8623,3.8623,3.8623,88628.0
2018-01-22 13:50:00,4.42,4.42,4.41,4.41,80844.0,3.8623,3.8623,3.8536,3.8536,80844.0
2018-01-22 13:55:00,4.41,4.41,4.41,4.41,76428.0,3.8536,3.8536,3.8536,3.8536,76428.0
2018-01-22 14:00:00,4.41,4.41,4.41,4.41,100692.0,3.8536,3.8536,3.8536,3.8536,100692.0
2018-01-22 14:05:00,4.41,4.42,4.41,4.42,92984.0,3.8536,3.8623,3.8536,3.8623,92984.0
2018-01-22 14:10:00,4.41,4.41,4.41,4.41,32972.0,3.8536,3.8536,3.8536,3.8536,32972.0
2018-01-22 14:15:00,4.41,4.41,4.41,4.41,22188.0,3.8536,3.8536,3.8536,3.8536,22188.0
2018-01-22 14:20:00,4.41,4.41,4.41,4.41,59508.0,3.8536,3.8536,3.8536,3.8536,59508.0
2018-01-22 14:25:00,4.41,4.41,4.41,4.41,28108.0,3.8536,3.8536,3.8536,3.8536,28108.0
2018-01-22 14:30:00,4.41,4.42,4.41,4.41,67844.0,3.8536,3.8623,3.8536,3.8536,67844.0
2018-01-22 14:35:00,4.41,4.42,4.41,4.41,76552.0,3.8536,3.8623,3.8536,3.8536,76552.0
2018-01-22 14:40:00,4.42,4.42,4.41,4.42,353024.0,3.8623,3.8623,3.8536,3.8623,353024.0
2018-01-22 14:45:00,4.42,4.42,4.42,4.42,22524.0,3.8623,3.8623,3.8623,3.8623,22524.0
2018-01-22 14:50:00,4.42,4.42,4.41,4.42,68640.0,3.8623,3.8623,3.8536,3.8623,68640.0
2018-01-22 14:55:00,4.41,4.42,4.41,4.41,78128.0,3.8536,3.8623,3.8536,3.8536,78128.0
2018-01-22 15:00:00,4.41,4.42,4.41,4.42,108296.0,3.8536,3.8623,3.8536,3.8623,108296.0
2018-01-22 15:05:00,4.42,4.42,4.41,4.41,132908.0,3.8623,3.8623,3.8536,3.8536,132908.0
2018-01-22 15:10:00,4.41,4.41,4.41,4.41,96456.0,3.8536,3.8536,3.8536,3.8536,96456.0
2018-01-22 15:15:00,4.41,4.42,4.41,4.42,148948.0,3.8536,3.8623,3.8536,3.8623,148948.0
2018-01-22 15:20:00,4.42,4.42,4.41,4.41,213384.0,3.8623,3.8623,3.8536,3.8536,213384.0
2018-01-22 15:25:00,4.41,4.42,4.41,4.41,200704.0,3.8536,3.8623,3.8536,3.8536,200704.0
2018-01-22 15:30:00,4.41,4.41,4.4,4.4,403352.0,3.8536,3.8536,3.8448,3.8448,403352.0
2018-01-22 15:35:00,4.4,4.4,4.4,4.4,279580.0,3.8448,3.8448,3.8448,3.8448,279580.0
2018-01-22 15:40:00,4.4,4.41,4.4,4.41,235696.0,3.8448,3.8536,3.8448,3.8536,235696.0
2018-01-22 15:45:00,4.41,4.41,4.4,4.41,546640.0,3.8536,3.8536,3.8448,3.8536,546640.0
2018-01-22 15:50:00,4.41,4.41,4.4,4.41,377964.0,3.8536,3.8536,3.8448,3.8536,377964.0
2018-01-22 15:55:00,4.41,4.41,4.39,4.39,2595256.0,3.8536,3.8536,3.8361,3.8361,2595256.0
2018-01-23 09:30:00,4.38,4.39,4.33,4.36,363020.0,3.8274,3.8361,3.7837,3.8099,363020.0
2018-01-23 09:35:00,4.36,4.38,4.35,4.38,110672.0,3.8099,3.8274,3.8012,3.8274,110672.0
2018-01-23 09:40:00,4.38,4.38,4.35,4.36,333000.0,3.8274,3.8274,3.8012,3.8099,333000.0
2018-01-23 09:45:00,4.36,4.36,4.34,4.34,352880.0,3.8099,3.8099,3.7924,3.7924,352880.0
2018-01-23 09:50:00,4.34,4.34,4.32,4.34,279756.0,3.7924,3.7924,3.7749,3.7924,279756.0
2018-01-23 09:55:00,4.34,4.35,4.33,4.35,263900.0,3.7924,3.8012,3.7837,3.8012,263900.0
2018-01-23 10:00:00,4.35,4.36,4.34,4.35,178252.0,3.8012,3.8099,3.7924,3.8012,178252.0
2018-01-23 10:05:00,4.35,4.35,4.33,4.34,355480.0,3.8012,3.8012,3.7837,3.7924,355480.0
2018-01-23 10:10:00,4.34,4.35,4.34,4.34,299572.0,3.7924,3.8012,3.7924,3.7924,299572.0
2018-01-23 10:15:00,4.34,4.34,4.32,4.33,490704.0,3.7924,3.7924,3.7749,3.7837,490704.0
2018-01-23 10:20:00,4.33,4.33,4.32,4.32,243916.0,3.7837,3.7837,3.7749,3.7749,243916.0
2018-01-23 10:25:00,4.32,4.33,4.31,4.33,132908.0,3.7749,3.7837,3.7662,3.7837,132908.0
2018-01-23 10:30:00,4.33,4.33,4.31,4.32,262668.0,3.7837,3.7837,3.7662,3.7749,262668.0
2018-01-23 10:35:00,4.32,4.32,4.31,4.32,196028.0,3.7749,3.7749,3.7662,3.7749,196028.0
2018-01-23 10:40:00,4.32,4.32,4.31,4.31,178740.0,3.7749,3.7749,3.7662,3.7662,178740.0
2018-01-23 10:45:00,4.31,4.31,4.29,4.31,381884.0,3.7662,3.7662,3.7487,3.7662,381884.0
2018-01-23 10:50:00,4.31,4.31,4.3,4.3,109980.0,3.7662,3.7662,3.7575,3.7575,109980.0
2018-01-23 10:55:00,4.31,4.31,4.3,4.3,191056.0,3.7662,3.7662,3.7575,3.7575,191056.0
2018-01-23 11:00:00,4.3,4.33,4.3,4.32,478352.0,3.7575,3.7837,3.7575,3.7749,478352.0
2018-01-23 11:05:00,4.32,4.32,4.31,4.32,95248.0,3.7749,3.7749,3.7662,3.7749,95248.0
2018-01-23 11:10:00,4.32,4.32,4.31,4.31,190196.0,3.7749,3.7749,3.7662,3.7662,190196.0
2018-01-23 11:15:00,4.31,4.33,4.31,4.31,430616.0,3.7662,3.7837,3.7662,3.7662,430616.0
2018-01-23 11:20:00,4.31,4.32,4.3,4.32,240296.0,3.7662,3.7749,3.7575,3.7749,240296.0
2018-01-23 11:25:00,4.32,4.32,4.31,4.31,154412.0,3.7749,3.7749,3.7662,3.7662,154412.0
2018-01-23 11:30:00,4.31,4.31,4.31,4.31,169668.0,3.7662,3.7662,3.7662,3.7662,169668.0
2018-01-23 11:35:00,4.31,4.31,4.3,4.3,226064.0,3.7662,3.7662,3.7575,3.7575,226064.0
2018-01-23 11:40:00,4.3,4.3,4.3,4.3,186400.0,3.7575,3.7575,3.7575,3.7575,186400.0
2018-01-23 11:45:00,4.3,4.3,4.3,4.3,44312.0,3.7575,3.7575,3.7575,3.7575,44312.0
2018-01-23 11:50:00,4.3,4.32,4.3,4.32,104676.0,3.7575,3.7749,3.7575,3.7749,104676.0
2018-01-23 11:55:00,4.32,4.33,4.32,4.32,192940.0,3.7749,3.7837,3.7749,3.7749,192940.0
2018-01-23 12:00:00,4.32,4.33,4.32,4.33,75840.0,3.7749,3.7837,3.7749,3.7837,75840.0
2018-01-23 12:05:00,4.33,4.33,4.32,4.32,111232.0,3.7837,3.7837,3.7749,3.7749,111232.0
2018-01-23 12:10:00,4.32,4.33,4.32,4.32,99592.0,3.7749,3.7837,3.7749,3.7749,99592.0
2018-01-23 12:15:00,4.33,4.33,4.32,4.33,142200.0,3.7837,3.7837,3.7749,3.7837,142200.0
2018-01-23 12:20:00,4.33,4.34,4.33,4.33,140284.0,3.7837,3.7924,3.7837,3.7837,140284.0
2018-01-23 12:25:00,4.33,4.34,4.33,4.34,55932.0,3.7837,3.7924,3.7837,3.7924,55932.0
2018-01-23 12:30:00,4.33,4.34,4.33,4.33,77008.0,3.7837,3.7924,3.7837,3.7837,77008.0
2018-01-23 12:35:00,4.33,4.34,4.33,4.34,53352.0,3.7837,3.7924,3.7837,3.7924,53352.0
2018-01-23 12:40:00,4.34,4.34,4.34,4.34,111296.0,3.7924,3.7924,3.7924,3.7924,111296.0
2018-01-23 12:45:00,4.34,4.34,4.34,4.34,67660.0,3.7924,3.7924,3.7924,3.7924,67660.0
2018-01-23 12:50:00,4.34,4.34,4.34,4.34,40780.0,3.7924,3.7924,3.7924,3.7924,40780.0
2018-01-23 12:55:00,4.34,4.35,4.33,4.35,126076.0,3.7924,3.8012,3.7837,3.8012,126076.0
2018-01-23 13:00:00,4.35,4.35,4.34,4.35,72900.0,3.8012,3.8012,3.7924,3.8012,72900.0
2018-01-23 13:05:00,4.35,4.36,4.35,4.35,103468.0,3.8012,3.8099,3.8012,3.8012,103468.0
2018-01-23 13:10:00,4.35,4.36,4.35,4.35,85848.0,3.8012,3.8099,3.8012,3.8012,85848.0
2018-01-23 13:15:00,4.35,4.36,4.35,4.36,76032.0,3.8012,3.8099,3.8012,3.8099,76032.0
2018-01-23 13:20:00,4.36,4.37,4.36,4.37,116232.0,3.8099,3.8186,3.8099,3.8186,116232.0
2018-01-23 13:25:00,4.37,4.37,4.36,4.37,134008.0,3.8186,3.8186,3.8099,3.8186,134008.0
2018-01-23 13:30:00,4.37,4.37,4.36,4.36,121400.0,3.8186,3.8186,3.8099,3.8099,121400.0
2018-01-23 13:35:00,4.36,4.36,4.36,4.36,20000.0,3.8099,3.8099,3.8099,3.8099,20000.0
2018-01-23 13:40:00,4.36,4.36,4.35,4.35,129692.0,3.8099,3.8099,3.8012,3.8012,129692.0
2018-01-23 13:45:00,4.35,4.36,4.35,4.36,31892.0,3.8012,3.8099,3.8012,3.8099,31892.0
2018-01-23 13:50:00,4.36,4.36,4.36,4.36,29160.0,3.8099,3.8099,3.8099,3.8099,29160.0
2018-01-23 13:55:00,4.36,4.36,4.36,4.36,13096.0,3.8099,3.8099,3.8099,3.8099,13096.0
2018-01-23 14:00:00,4.36,4.36,4.36,4.36,45756.0,3.8099,3.8099,3.8099,3.8099,45756.0
2018-01-23 14:05:00,4.36,4.36,4.36,4.36,114380.0,3.8099,3.8099,3.8099,3.8099,114380.0
2018-01-23 14:10:00,4.36,4.36,4.36,4.36,63552.0,3.8099,3.8099,3.8099,3.8099,63552.0
2018-01-23 14:15:00,4.36,4.36,4.35,4.36,89292.0,3.8099,3.8099,3.8012,3.8099,89292.0
2018-01-23 14:20:00,4.36,4.36,4.35,4.35,38372.0,3.8099,3.8099,3.8012,3.8012,38372.0
2018-01-23 14:25:00,4.35,4.36,4.35,4.35,97328.0,3.8012,3.8099,3.8012,3.8012,97328.0
2018-01-23 14:30:00,4.35,4.35,4.35,4.35,122916.0,3.8012,3.8012,3.8012,3.8012,122916.0
2018-01-23 14:35:00,4.35,4.35,4.35,4.35,29488.0,3.8012,3.8012,3.8012,3.8012,29488.0
2018-01-23 14:40:00,4.35,4.35,4.35,4.35,112668.0,3.8012,3.8012,3.8012,3.8012,112668.0
2018-01-23 14:45:00,4.35,4.36,4.35,4.35,75112.0,3.8012,3.8099,3.8012,3.8012,75112.0
2018-01-23 14:50:00,4.36,4.36,4.35,4.35,286072.0,3.8099,3.8099,3.8012,3.8012,286072.0
2018-01-23 14:55:00,4.35,4.35,4.35,4.35,58760.0,3.8012,3.8012,3.8012,3.8012,58760.0
2018-01-23 15:00:00,4.35,4.35,4.34,4.34,125560.0,3.8012,3.8012,3.7924,3.7924,125560.0
2018-01-23 15:05:00,4.34,4.35,4.34,4.35,71140.0,3.7924,3.8012,3.7924,3.8012,71140.0
2018-01-23 15:10:00,4.34,4.35,4.34,4.34,57628.0,3.7924,3.8012,3.7924,3.7924,57628.0
2018-01-23 15:15:00,4.34,4.34,4.34,4.34,99548.0,3.7924,3.7924,3.7924,3.7924,99548.0
2018-01-23 15:20:00,4.34,4.34,4.34,4.34,132392.0,3.7924,3.7924,3.7924,3.7924,132392.0
2018-01-23 15:25:00,4.34,4.34,4.33,4.34,113396.0,3.7924,3.7924,3.7837,3.7924,113396.0
2018-01-23 15:30:00,4.34,4.34,4.33,4.34,310208.0,3.7924,3.7924,3.7837,3.7924,310208.0
2018-01-23 15:35:00,4.34,4.35,4.34,4.35,141368.0,3.7924,3.8012,3.7924,3.8012,141368.0
2018-01-23 15:40:00,4.35,4.35,4.35,4.35,211388.0,3.8012,3.8012,3.8012,3.8012,211388.0
2018-01-23 15:45:00,4.35,4.36,4.35,4.35,335932.0,3.8012,3.8099,3.8012,3.8012,335932.0
2018-01-23 15:50:00,4.35,4.35,4.35,4.35,327712.0,3.8012,3.8012,3.8012,3.8012,327712.0
2018-01-23 15:55:00,4.35,4.35,4.35,4.35,852368.0,3.8012,3.8012,3.8012,3.8012,852368.0
2018-01-24 09:30:00,4.35,4.35,4.26,4.26,941340.0,3.8012,3.8012,3.7225,3.7225,941340.0
2018-01-24 09:35:00,4.26,4.31,4.26,4.31,377056.0,3.7225,3.7662,3.7225,3.7662,377056.0
2018-01-24 09:40:00,4.31,4.33,4.3,4.31,303804.0,3.7662,3.7837,3.7575,3.7662,303804.0
2018-01-24 09:45:00,4.32,4.36,4.31,4.36,460384.0,3.7749,3.8099,3.7662,3.8099,460384.0
2018-01-24 09:50:00,4.36,4.36,4.35,4.35,107428.0,3.8099,3.8099,3.8012,3.8012,107428.0
2018-01-24 09:55:00,4.35,4.36,4.34,4.35,83072.0,3.8012,3.8099,3.7924,3.8012,83072.0
2018-01-24 10:00:00,4.35,4.35,4.33,4.34,261384.0,3.8012,3.8012,3.7837,3.7924,261384.0
2018-01-24 10:05:00,4.34,4.34,4.33,4.34,65128.0,3.7924,3.7924,3.7837,3.7924,65128.0
2018-01-24 10:10:00,4.33,4.35,4.33,4.34,114012.0,3.7837,3.8012,3.7837,3.7924,114012.0
2018-01-24 10:15:00,4.34,4.35,4.33,4.34,224464.0,3.7924,3.8012,3.7837,3.7924,224464.0
2018-01-24 10:20:00,4.34,4.35,4.31,4.31,203980.0,3.7924,3.8012,3.7662,3.7662,203980.0
2018-01-24 10:25:00,4.31,4.32,4.3,4.31,74256.0,3.7662,3.7749,3.7575,3.7662,74256.0
2018-01-24 10:30:00,4.31,4.32,4.3,4.31,71536.0,3.7662,3.7749,3.7575,3.7662,71536.0
2018-01-24 10:35:00,4.31,4.31,4.3,4.31,300184.0,3.7662,3.7662,3.7575,3.7662,300184.0
2018-01-24 10:40:00,4.31,4.32,4.3,4.3,221072.0,3.7662,3.7749,3.7575,3.7575,221072.0
2018-01-24 10:45:00,4.3,4.31,4.29,4.3,312168.0,3.7575,3.7662,3.7487,3.7575,312168.0
2018-01-24 10:50:00,4.3,4.31,4.29,4.31,107404.0,3.7575,3.7662,3.7487,3.7662,107404.0
2018-01-24 10:55:00,4.31,4.31,4.27,4.28,420328.0,3.7662,3.7662,3.7312,3.74,420328.0
2018-01-24 11:00:00,4.28,4.29,4.27,4.27,341764.0,3.74,3.7487,3.7312,3.7312,341764.0
2018-01-24 11:05:00,4.27,4.29,4.27,4.27,381432.0,3.7312,3.7487,3.7312,3.7312,381432.0
2018-01-24 11:10:00,4.27,4.27,4.26,4.26,453492.0,3.7312,3.7312,3.7225,3.7225,453492.0
2018-01-24 11:15:00,4.26,4.27,4.25,4.27,246496.0,3.7225,3.7312,3.7138,3.7312,246496.0
2018-01-24 11:20:00,4.27,4.28,4.26,4.28,128552.0,3.7312,3.74,3.7225,3.74,128552.0
2018-01-24 11:25:00,4.28,4.28,4.27,4.27,68076.0,3.74,3.74,3.7312,3.7312,68076.0
2018-01-24 11:30:00,4.27,4.27,4.26,4.27,130812.0,3.7312,3.7312,3.7225,3.7312,130812.0
2018-01-24 11:35:00,4.27,4.27,4.26,4.26,124920.0,3.7312,3.7312,3.7225,3.7225,124920.0
2018-01-24 11:40:00,4.26,4.28,4.26,4.27,109168.0,3.7225,3.74,3.7225,3.7312,109168.0
2018-01-24 11:45:00,4.27,4.27,4.25,4.25,159616.0,3.7312,3.7312,3.7138,3.7138,159616.0
2018-01-24 11:50:00,4.26,4.26,4.23,4.25,888864.0,3.7225,3.7225,3.6963,3.7138,888864.0
2018-01-24 11:55:00,4.25,4.25,4.24,4.25,115528.0,3.7138,3.7138,3.705,3.7138,115528.0
2018-01-24 12:00:00,4.24,4.25,4.23,4.25,122456.0,3.705,3.7138,3.6963,3.7138,122456.0
2018-01-24 12:05:00,4.25,4.26,4.24,4.25,158776.0,3.7138,3.7225,3.705,3.7138,158776.0
2018-01-24 12:10:00,4.25,4.25,4.24,4.24,105496.0,3.7138,3.7138,3.705,3.705,105496.0
2018-01-24 12:15:00,4.24,4.25,4.24,4.25,82648.0,3.705,3.7138,3.705,3.7138,82648.0
2018-01-24 12:20:00,4.25,4.25,4.24,4.24,122648.0,3.7138,3.7138,3.705,3.705,122648.0
2018-01-24 12:25:00,4.24,4.25,4.23,4.24,159504.0,3.705,3.7138,3.6963,3.705,159504.0
2018-01-24 12:30:00,4.24,4.24,4.23,4.24,51184.0,3.705,3.705,3.6963,3.705,51184.0
2018-01-24 12:35:00,4.23,4.24,4.22,4.23,343876.0,3.6963,3.705,3.6876,3.6963,343876.0
2018-01-24 12:40:00,4.23,4.23,4.21,4.21,172844.0,3.6963,3.6963,3.6788,3.6788,172844.0
2018-01-24 12:45:00,4.21,4.21,4.2,4.2,369044.0,3.6788,3.6788,3.6701,3.6701,369044.0
2018-01-24 12:50:00,4.2,4.2,4.18,4.18,455644.0,3.6701,3.6701,3.6526,3.6526,455644.0
2018-01-24 12:55:00,4.19,4.21,4.18,4.2,175780.0,3.6613,3.6788,3.6526,3.6701,175780.0
2018-01-24 13:00:00,4.2,4.23,4.2,4.22,189520.0,3.6701,3.6963,3.6701,3.6876,189520.0
2018-01-24 13:05:00,4.22,4.23,4.21,4.21,91600.0,3.6876,3.6963,3.6788,3.6788,91600.0
2018-01-24 13:10:00,4.22,4.24,4.21,4.24,168352.0,3.6876,3.705,3.6788,3.705,168352.0
2018-01-24 13:15:00,4.24,4.24,4.22,4.22,45900.0,3.705,3.705,3.6876,3.6876,45900.0
2018-01-24 13:20:00,4.22,4.25,4.22,4.24,175080.0,3.6876,3.7138,3.6876,3.705,175080.0
2018-01-24 13:25:00,4.24,4.26,4.24,4.26,185784.0,3.705,3.7225,3.705,3.7225,185784.0
2018-01-24 13:30:00,4.26,4.26,4.25,4.26,73784.0,3.7225,3.7225,3.7138,3.7225,73784.0
2018-01-24 13:35:00,4.26,4.27,4.26,4.26,82396.0,3.7225,3.7312,3.7225,3.7225,82396.0
2018-01-24 13:40:00,4.26,4.27,4.26,4.27,81588.0,3.7225,3.7312,3.7225,3.7312,81588.0
2018-01-24 13:45:00,4.27,4.27,4.26,4.26,48528.0,3.7312,3.7312,3.7225,3.7225,48528.0
2018-01-24 13:50:00,4.26,4.27,4.26,4.27,60004.0,3.7225,3.7312,3.7225,3.7312,60004.0
2018-01-24 13:55:00,4.27,4.27,4.26,4.26,50300.0,3.7312,3.7312,3.7225,3.7225,50300.0
2018-01-24 14:00:00,4.26,4.26,4.25,4.25,48508.0,3.7225,3.7225,3.7138,3.7138,48508.0
2018-01-24 14:05:00,4.25,4.26,4.25,4.25,69100.0,3.7138,3.7225,3.7138,3.7138,69100.0
2018-01-24 14:10:00,4.25,4.25,4.25,4.25,86768.0,3.7138,3.7138,3.7138,3.7138,86768.0
2018-01-24 14:15:00,4.25,4.26,4.25,4.26,46884.0,3.7138,3.7225,3.7138,3.7225,46884.0
2018-01-24 14:20:00,4.26,4.26,4.25,4.25,50244.0,3.7225,3.7225,3.7138,3.7138,50244.0
2018-01-24 14:25:00,4.25,4.26,4.25,4.26,48352.0,3.7138,3.7225,3.7138,3.7225,48352.0
2018-01-24 14:30:00,4.26,4.27,4.26,4.26,52552.0,3.7225,3.7312,3.7225,3.7225,52552.0
2018-01-24 14:35:00,4.26,4.27,4.26,4.26,42344.0,3.7225,3.7312,3.7225,3.7225,42344.0
2018-01-24 14:40:00,4.27,4.27,4.26,4.26,63708.0,3.7312,3.7312,3.7225,3.7225,63708.0
2018-01-24 14:45:00,4.26,4.27,4.26,4.27,53612.0,3.7225,3.7312,3.7225,3.7312,53612.0
2018-01-24 14:50:00,4.27,4.27,4.25,4.25,107660.0,3.7312,3.7312,3.7138,3.7138,107660.0
2018-01-24 14:55:00,4.26,4.26,4.25,4.25,53876.0,3.7225,3.7225,3.7138,3.7138,53876.0
2018-01-24 15:00:00,4.25,4.26,4.25,4.25,71484.0,3.7138,3.7225,3.7138,3.7138,71484.0
2018-01-24 15:05:00,4.25,4.26,4.25,4.25,75348.0,3.7138,3.7225,3.7138,3.7138,75348.0
2018-01-24 15:10:00,4.25,4.26,4.25,4.25,213592.0,3.7138,3.7225,3.7138,3.7138,213592.0
2018-01-24 15:15:00,4.25,4.25,4.25,4.25,69236.0,3.7138,3.7138,3.7138,3.7138,69236.0
2018-01-24 15:20:00,4.25,4.25,4.25,4.25,112076.0,3.7138,3.7138,3.7138,3.7138,112076.0
2018-01-24 15:25:00,4.25,4.25,4.25,4.25,73316.0,3.7138,3.7138,3.7138,3.7138,73316.0
2018-01-24 15:30:00,4.25,4.25,4.24,4.24,171844.0,3.7138,3.7138,3.705,3.705,171844.0
2018-01-24 15:35:00,4.24,4.25,4.24,4.25,140988.0,3.705,3.7138,3.705,3.7138,140988.0
2018-01-24 15:40:00,4.25,4.25,4.24,4.25,157620.0,3.7138,3.7138,3.705,3.7138,157620.0
2018-01-24 15:45:00,4.25,4.25,4.24,4.25,218124.0,3.7138,3.7138,3.705,3.7138,218124.0
2018-01-24 15:50:00,4.25,4.25,4.24,4.24,355580.0,3.7138,3.7138,3.705,3.705,355580.0
2018-01-24 15:55:00,4.24,4.25,4.24,4.24,665652.0,3.705,3.7138,3.705,3.705,665652.0
2018-01-25 09:30:00,4.25,4.26,4.22,4.24,540856.0,3.7138,3.7225,3.6876,3.705,540856.0
2018-01-25 09:35:00,4.24,4.25,4.2,4.21,228596.0,3.705,3.7138,3.6701,3.6788,228596.0
2018-01-25 09:40:00,4.21,4.21,4.19,4.2,256392.0,3.6788,3.6788,3.6613,3.6701,256392.0
2018-01-25 09:45:00,4.2,4.2,4.17,4.18,278344.0,3.6701,3.6701,3.6439,3.6526,278344.0
2018-01-25 09:50:00,4.18,4.2,4.17,4.2,220460.0,3.6526,3.6701,3.6439,3.6701,220460.0
2018-01-25 09:55:00,4.2,4.2,4.18,4.19,105152.0,3.6701,3.6701,3.6526,3.6613,105152.0
2018-01-25 10:00:00,4.19,4.2,4.18,4.18,150052.0,3.6613,3.6701,3.6526,3.6526,150052.0
2018-01-25 10:05:00,4.18,4.19,4.17,4.17,136612.0,3.6526,3.6613,3.6439,3.6439,136612.0
2018-01-25 10:10:00,4.17,4.19,4.15,4.19,210872.0,3.6439,3.6613,3.6264,3.6613,210872.0
2018-01-25 10:15:00,4.19,4.2,4.18,4.2,96840.0,3.6613,3.6701,3.6526,3.6701,96840.0
2018-01-25 10:20:00,4.2,4.21,4.19,4.21,117780.0,3.6701,3.6788,3.6613,3.6788,117780.0
2018-01-25 10:25:00,4.21,4.21,4.2,4.2,39200.0,3.6788,3.6788,3.6701,3.6701,39200.0
2018-01-25 10:30:00,4.2,4.21,4.19,4.21,50516.0,3.6701,3.6788,3.6613,3.6788,50516.0
2018-01-25 10:35:00,4.21,4.21,4.2,4.2,110240.0,3.6788,3.6788,3.6701,3.6701,110240.0
2018-01-25 10:40:00,4.2,4.2,4.2,4.2,40056.0,3.6701,3.6701,3.6701,3.6701,40056.0
2018-01-25 10:45:00,4.2,4.2,4.19,4.2,57876.0,3.6701,3.6701,3.6613,3.6701,57876.0
2018-01-25 10:50:00,4.2,4.21,4.2,4.21,58432.0,3.6701,3.6788,3.6701,3.6788,58432.0
2018-01-25 10:55:00,4.21,4.21,4.2,4.2,85644.0,3.6788,3.6788,3.6701,3.6701,85644.0
2018-01-25 11:00:00,4.2,4.2,4.19,4.19,52240.0,3.6701,3.6701,3.6613,3.6613,52240.0
2018-01-25 11:05:00,4.19,4.19,4.18,4.19,55568.0,3.6613,3.6613,3.6526,3.6613,55568.0
2018-01-25 11:10:00,4.19,4.2,4.19,4.19,61124.0,3.6613,3.6701,3.6613,3.6613,61124.0
2018-01-25 11:15:00,4.19,4.19,4.18,4.19,61796.0,3.6613,3.6613,3.6526,3.6613,61796.0
2018-01-25 11:20:00,4.19,4.19,4.18,4.19,54932.0,3.6613,3.6613,3.6526,3.6613,54932.0
2018-01-25 11:25:00,4.19,4.2,4.18,4.18,259632.0,3.6613,3.6701,3.6526,3.6526,259632.0
2018-01-25 11:30:00,4.19,4.21,4.18,4.2,212172.0,3.6613,3.6788,3.6526,3.6701,212172.0
2018-01-25 11:35:00,4.2,4.21,4.2,4.21,34880.0,3.6701,3.6788,3.6701,3.6788,34880.0
2018-01-25 11:40:00,4.21,4.21,4.2,4.21,67292.0,3.6788,3.6788,3.6701,3.6788,67292.0
2018-01-25 11:45:00,4.21,4.21,4.19,4.2,68296.0,3.6788,3.6788,3.6613,3.6701,68296.0
2018-01-25 11:50:00,4.2,4.2,4.19,4.19,69924.0,3.6701,3.6701,3.6613,3.6613,69924.0
2018-01-25 11:55:00,4.2,4.2,4.19,4.2,45476.0,3.6701,3.6701,3.6613,3.6701,45476.0
2018-01-25 12:00:00,4.19,4.2,4.18,4.18,50292.0,3.6613,3.6701,3.6526,3.6526,50292.0
2018-01-25 12:05:00,4.19,4.19,4.18,4.18,115404.0,3.6613,3.6613,3.6526,3.6526,115404.0
2018-01-25 12:10:00,4.18,4.19,4.18,4.18,67608.0,3.6526,3.6613,3.6526,3.6526,67608.0
2018-01-25 12:15:00,4.18,4.18,4.18,4.18,90676.0,3.6526,3.6526,3.6526,3.6526,90676.0
2018-01-25 12:20:00,4.18,4.18,4.17,4.18,74576.0,3.6526,3.6526,3.6439,3.6526,74576.0
2018-01-25 12:25:00,4.18,4.18,4.17,4.18,81792.0,3.6526,3.6526,3.6439,3.6526,81792.0
2018-01-25 12:30:00,4.18,4.18,4.18,4.18,75672.0,3.6526,3.6526,3.6526,3.6526,75672.0
2018-01-25 12:35:00,4.18,4.18,4.17,4.18,39424.0,3.6526,3.6526,3.6439,3.6526,39424.0
2018-01-25 12:40:00,4.17,4.18,4.17,4.17,52828.0,3.6439,3.6526,3.6439,3.6439,52828.0
2018-01-25 12:45:00,4.18,4.18,4.17,4.18,168360.0,3.6526,3.6526,3.6439,3.6526,168360.0
2018-01-25 12:50:00,4.18,4.18,4.17,4.18,182832.0,3.6526,3.6526,3.6439,3.6526,182832.0
2018-01-25 12:55:00,4.18,4.18,4.18,4.18,32276.0,3.6526,3.6526,3.6526,3.6526,32276.0
2018-01-25 13:00:00,4.18,4.18,4.18,4.18,56112.0,3.6526,3.6526,3.6526,3.6526,56112.0
2018-01-25 13:05:00,4.18,4.19,4.18,4.18,40388.0,3.6526,3.6613,3.6526,3.6526,40388.0
2018-01-25 13:10:00,4.19,4.19,4.18,4.19,63480.0,3.6613,3.6613,3.6526,3.6613,63480.0
2018-01-25 13:15:00,4.19,4.2,4.18,4.19,52748.0,3.6613,3.6701,3.6526,3.6613,52748.0
2018-01-25 13:20:00,4.19,4.19,4.17,4.18,99652.0,3.6613,3.6613,3.6439,3.6526,99652.0
2018-01-25 13:25:00,4.18,4.19,4.18,4.18,57304.0,3.6526,3.6613,3.6526,3.6526,57304.0
2018-01-25 13:30:00,4.18,4.18,4.18,4.18,46552.0,3.6526,3.6526,3.6526,3.6526,46552.0
2018-01-25 13:35:00,4.18,4.19,4.18,4.19,50664.0,3.6526,3.6613,3.6526,3.6613,50664.0
2018-01-25 13:40:00,4.19,4.19,4.19,4.19,27200.0,3.6613,3.6613,3.6613,3.6613,27200.0
2018-01-25 13:45:00,4.2,4.2,4.19,4.2,48800.0,3.6701,3.6701,3.6613,3.6701,48800.0
2018-01-25 13:50:00,4.2,4.2,4.19,4.2,137096.0,3.6701,3.6701,3.6613,3.6701,137096.0
2018-01-25 13:55:00,4.2,4.2,4.19,4.19,50188.0,3.6701,3.6701,3.6613,3.6613,50188.0
2018-01-25 14:00:00,4.19,4.19,4.18,4.19,61416.0,3.6613,3.6613,3.6526,3.6613,61416.0
2018-01-25 14:05:00,4.19,4.2,4.19,4.2,61680.0,3.6613,3.6701,3.6613,3.6701,61680.0
2018-01-25 14:10:00,4.2,4.2,4.18,4.19,108488.0,3.6701,3.6701,3.6526,3.6613,108488.0
2018-01-25 14:15:00,4.18,4.19,4.18,4.18,31696.0,3.6526,3.6613,3.6526,3.6526,31696.0
2018-01-25 14:20:00,4.18,4.18,4.18,4.18,67516.0,3.6526,3.6526,3.6526,3.6526,67516.0
2018-01-25 14:25:00,4.18,4.18,4.18,4.18,79368.0,3.6526,3.6526,3.6526,3.6526,79368.0
2018-01-25 14:30:00,4.18,4.18,4.17,4.17,87884.0,3.6526,3.6526,3.6439,3.6439,87884.0
2018-01-25 14:35:00,4.18,4.18,4.17,4.17,75648.0,3.6526,3.6526,3.6439,3.6439,75648.0
2018-01-25 14:40:00,4.17,4.17,4.16,4.16,178692.0,3.6439,3.6439,3.6351,3.6351,178692.0
2018-01-25 14:45:00,4.17,4.17,4.16,4.16,173348.0,3.6439,3.6439,3.6351,3.6351,173348.0
2018-01-25 14:50:00,4.16,4.18,4.16,4.17,148244.0,3.6351,3.6526,3.6351,3.6439,148244.0
2018-01-25 14:55:00,4.17,4.19,4.17,4.19,105876.0,3.6439,3.6613,3.6439,3.6613,105876.0
2018-01-25 15:00:00,4.19,4.19,4.18,4.19,81992.0,3.6613,3.6613,3.6526,3.6613,81992.0
2018-01-25 15:05:00,4.19,4.2,4.19,4.19,99876.0,3.6613,3.6701,3.6613,3.6613,99876.0
2018-01-25 15:10:00,4.19,4.2,4.19,4.19,144148.0,3.6613,3.6701,3.6613,3.6613,144148.0
2018-01-25 15:15:00,4.19,4.2,4.19,4.2,90468.0,3.6613,3.6701,3.6613,3.6701,90468.0
2018-01-25 15:20:00,4.2,4.21,4.2,4.21,182976.0,3.6701,3.6788,3.6701,3.6788,182976.0
2018-01-25 15:25:00,4.21,4.21,4.2,4.2,99732.0,3.6788,3.6788,3.6701,3.6701,99732.0
2018-01-25 15:30:00,4.2,4.21,4.2,4.2,229624.0,3.6701,3.6788,3.6701,3.6701,229624.0
2018-01-25 15:35:00,4.2,4.2,4.2,4.2,131548.0,3.6701,3.6701,3.6701,3.6701,131548.0
2018-01-25 15:40:00,4.2,4.21,4.2,4.2,197568.0,3.6701,3.6788,3.6701,3.6701,197568.0
2018-01-25 15:45:00,4.2,4.21,4.2,4.2,201148.0,3.6701,3.6788,3.6701,3.6701,201148.0
2018-01-25 15:50:00,4.2,4.21,4.2,4.2,320324.0,3.6701,3.6788,3.6701,3.6701,320324.0
2018-01-25 15:55:00,4.21,4.21,4.2,4.21,787984.0,3.6788,3.6788,3.6701,3.6788,787984.0
2018-01-26 09:30:00,4.22,4.22,4.15,4.17,289048.0,3.6876,3.6876,3.6264,3.6439,289048.0
2018-01-26 09:35:00,4.17,4.18,4.16,4.18,154384.0,3.6439,3.6526,3.6351,3.6526,154384.0
2018-01-26 09:40:00,4.18,4.18,4.17,4.18,109112.0,3.6526,3.6526,3.6439,3.6526,109112.0
2018-01-26 09:45:00,4.18,4.19,4.18,4.19,84556.0,3.6526,3.6613,3.6526,3.6613,84556.0
2018-01-26 09:50:00,4.19,4.21,4.18,4.21,221388.0,3.6613,3.6788,3.6526,3.6788,221388.0
2018-01-26 09:55:00,4.21,4.22,4.2,4.21,192372.0,3.6788,3.6876,3.6701,3.6788,192372.0
2018-01-26 10:00:00,4.21,4.21,4.2,4.21,38824.0,3.6788,3.6788,3.6701,3.6788,38824.0
2018-01-26 10:05:00,4.21,4.22,4.2,4.2,56656.0,3.6788,3.6876,3.6701,3.6701,56656.0
2018-01-26 10:10:00,4.21,4.21,4.2,4.2,76424.0,3.6788,3.6788,3.6701,3.6701,76424.0
2018-01-26 10:15:00,4.2,4.21,4.19,4.21,101308.0,3.6701,3.6788,3.6613,3.6788,101308.0
2018-01-26 10:20:00,4.21,4.21,4.19,4.19,39328.0,3.6788,3.6788,3.6613,3.6613,39328.0
2018-01-26 10:25:00,4.2,4.2,4.19,4.19,58704.0,3.6701,3.6701,3.6613,3.6613,58704.0
2018-01-26 10:30:00,4.19,4.2,4.18,4.19,65440.0,3.6613,3.6701,3.6526,3.6613,65440.0
2018-01-26 10:35:00,4.19,4.19,4.18,4.19,43556.0,3.6613,3.6613,3.6526,3.6613,43556.0
2018-01-26 10:40:00,4.19,4.19,4.18,4.18,59636.0,3.6613,3.6613,3.6526,3.6526,59636.0
2018-01-26 10:45:00,4.18,4.19,4.18,4.19,43004.0,3.6526,3.6613,3.6526,3.6613,43004.0
2018-01-26 10:50:00,4.18,4.2,4.18,4.18,137056.0,3.6526,3.6701,3.6526,3.6526,137056.0
2018-01-26 10:55:00,4.18,4.19,4.17,4.19,261396.0,3.6526,3.6613,3.6439,3.6613,261396.0
2018-01-26 11:00:00,4.18,4.18,4.17,4.18,83700.0,3.6526,3.6526,3.6439,3.6526,83700.0
2018-01-26 11:05:00,4.18,4.18,4.17,4.18,63892.0,3.6526,3.6526,3.6439,3.6526,63892.0
2018-01-26 11:10:00,4.18,4.19,4.18,4.19,80228.0,3.6526,3.6613,3.6526,3.6613,80228.0
2018-01-26 11:15:00,4.19,4.19,4.18,4.18,47428.0,3.6613,3.6613,3.6526,3.6526,47428.0
2018-01-26 11:20:00,4.18,4.18,4.18,4.18,30316.0,3.6526,3.6526,3.6526,3.6526,30316.0
2018-01-26 11:25:00,4.18,4.19,4.18,4.19,67412.0,3.6526,3.6613,3.6526,3.6613,67412.0
2018-01-26 11:30:00,4.19,4.2,4.19,4.2,47412.0,3.6613,3.6701,3.6613,3.6701,47412.0
2018-01-26 11:35:00,4.19,4.19,4.18,4.19,43196.0,3.6613,3.6613,3.6526,3.6613,43196.0
2018-01-26 11:40:00,4.19,4.19,4.18,4.19,25736.0,3.6613,3.6613,3.6526,3.6613,25736.0
2018-01-26 11:45:00,4.19,4.2,4.18,4.2,115008.0,3.6613,3.6701,3.6526,3.6701,115008.0
2018-01-26 11:50:00,4.19,4.2,4.19,4.19,36916.0,3.6613,3.6701,3.6613,3.6613,36916.0
2018-01-26 11:55:00,4.19,4.2,4.19,4.2,95200.0,3.6613,3.6701,3.6613,3.6701,95200.0
2018-01-26 12:00:00,4.2,4.2,4.2,4.2,42092.0,3.6701,3.6701,3.6701,3.6701,42092.0
2018-01-26 12:05:00,4.2,4.21,4.2,4.21,37792.0,3.6701,3.6788,3.6701,3.6788,37792.0
2018-01-26 12:10:00,4.21,4.21,4.2,4.21,93344.0,3.6788,3.6788,3.6701,3.6788,93344.0
2018-01-26 12:15:00,4.21,4.21,4.2,4.21,238260.0,3.6788,3.6788,3.6701,3.6788,238260.0
2018-01-26 12:20:00,4.21,4.21,4.2,4.21,105424.0,3.6788,3.6788,3.6701,3.6788,105424.0
2018-01-26 12:25:00,4.21,4.21,4.2,4.2,149008.0,3.6788,3.6788,3.6701,3.6701,149008.0
2018-01-26 12:30:00,4.2,4.21,4.19,4.2,84572.0,3.6701,3.6788,3.6613,3.6701,84572.0
2018-01-26 12:35:00,4.2,4.2,4.2,4.2,29492.0,3.6701,3.6701,3.6701,3.6701,29492.0
2018-01-26 12:40:00,4.2,4.21,4.2,4.21,23192.0,3.6701,3.6788,3.6701,3.6788,23192.0
2018-01-26 12:45:00,4.21,4.21,4.2,4.21,91164.0,3.6788,3.6788,3.6701,3.6788,91164.0
2018-01-26 12:50:00,4.21,4.21,4.21,4.21,39192.0,3.6788,3.6788,3.6788,3.6788,39192.0
2018-01-26 12:55:00,4.21,4.21,4.21,4.21,55592.0,3.6788,3.6788,3.6788,3.6788,55592.0
2018-01-26 13:00:00,4.21,4.21,4.21,4.21,57924.0,3.6788,3.6788,3.6788,3.6788,57924.0
2018-01-26 13:05:00,4.21,4.21,4.21,4.21,56956.0,3.6788,3.6788,3.6788,3.6788,56956.0
2018-01-26 13:10:00,4.21,4.21,4.21,4.21,26400.0,3.6788,3.6788,3.6788,3.6788,26400.0
2018-01-26 13:15:00,4.21,4.21,4.21,4.21,53764.0,3.6788,3.6788,3.6788,3.6788,53764.0
2018-01-26 13:20:00,4.21,4.21,4.21,4.21,89452.0,3.6788,3.6788,3.6788,3.6788,89452.0
2018-01-26 13:25:00,4.21,4.21,4.21,4.21,13332.0,3.6788,3.6788,3.6788,3.6788,13332.0
2018-01-26 13:30:00,4.21,4.21,4.2,4.21,81000.0,3.6788,3.6788,3.6701,3.6788,81000.0
2018-01-26 13:35:00,4.21,4.21,4.21,4.21,35988.0,3.6788,3.6788,3.6788,3.6788,35988.0
2018-01-26 13:40:00,4.21,4.21,4.2,4.21,31492.0,3.6788,3.6788,3.6701,3.6788,31492.0
2018-01-26 13:45:00,4.2,4.21,4.2,4.2,170492.0,3.6701,3.6788,3.6701,3.6701,170492.0
2018-01-26 13:50:00,4.2,4.21,4.2,4.21,29868.0,3.6701,3.6788,3.6701,3.6788,29868.0
2018-01-26 13:55:00,4.21,4.21,4.2,4.21,94724.0,3.6788,3.6788,3.6701,3.6788,94724.0
2018-01-26 14:00:00,4.21,4.21,4.21,4.21,51448.0,3.6788,3.6788,3.6788,3.6788,51448.0
2018-01-26 14:05:00,4.21,4.21,4.2,4.21,92440.0,3.6788,3.6788,3.6701,3.6788,92440.0
2018-01-26 14:10:00,4.21,4.21,4.21,4.21,64404.0,3.6788,3.6788,3.6788,3.6788,64404.0
2018-01-26 14:15:00,4.21,4.22,4.21,4.22,78216.0,3.6788,3.6876,3.6788,3.6876,78216.0
2018-01-26 14:20:00,4.22,4.22,4.21,4.22,67096.0,3.6876,3.6876,3.6788,3.6876,67096.0
2018-01-26 14:25:00,4.22,4.22,4.21,4.22,48084.0,3.6876,3.6876,3.6788,3.6876,48084.0
2018-01-26 14:30:00,4.22,4.22,4.22,4.22,22584.0,3.6876,3.6876,3.6876,3.6876,22584.0
2018-01-26 14:35:00,4.22,4.22,4.22,4.22,152108.0,3.6876,3.6876,3.6876,3.6876,152108.0
2018-01-26 14:40:00,4.22,4.22,4.22,4.22,244276.0,3.6876,3.6876,3.6876,3.6876,244276.0
2018-01-26 14:45:00,4.22,4.23,4.22,4.23,132712.0,3.6876,3.6963,3.6876,3.6963,132712.0
2018-01-26 14:50:00,4.23,4.23,4.23,4.23,110516.0,3.6963,3.6963,3.6963,3.6963,110516.0
2018-01-26 14:55:00,4.23,4.23,4.23,4.23,135980.0,3.6963,3.6963,3.6963,3.6963,135980.0
2018-01-26 15:00:00,4.23,4.23,4.23,4.23,75764.0,3.6963,3.6963,3.6963,3.6963,75764.0
2018-01-26 15:05:00,4.23,4.24,4.23,4.24,100120.0,3.6963,3.705,3.6963,3.705,100120.0
2018-01-26 15:10:00,4.24,4.24,4.23,4.24,109716.0,3.705,3.705,3.6963,3.705,109716.0
2018-01-26 15:15:00,4.24,4.25,4.24,4.25,144516.0,3.705,3.7138,3.705,3.7138,144516.0
2018-01-26 15:20:00,4.25,4.25,4.24,4.25,169744.0,3.7138,3.7138,3.705,3.7138,169744.0
2018-01-26 15:25:00,4.25,4.25,4.24,4.24,200612.0,3.7138,3.7138,3.705,3.705,200612.0
2018-01-26 15:30:00,4.24,4.24,4.24,4.24,207704.0,3.705,3.705,3.705,3.705,207704.0
2018-01-26 15:35:00,4.24,4.24,4.24,4.24,98188.0,3.705,3.705,3.705,3.705,98188.0
2018-01-26 15:40:00,4.24,4.24,4.24,4.24,77236.0,3.705,3.705,3.705,3.705,77236.0
2018-01-26 15:45:00,4.24,4.25,4.24,4.25,216196.0,3.705,3.7138,3.705,3.7138,216196.0
2018-01-26 15:50:00,4.25,4.25,4.24,4.25,266340.0,3.7138,3.7138,3.705,3.7138,266340.0
2018-01-26 15:55:00,4.24,4.27,4.24,4.27,2952244.0,3.705,3.7312,3.705,3.7312,2952244.0
2018-01-29 09:30:00,4.26,4.27,4.24,4.26,295644.0,3.7225,3.7312,3.705,3.7225,295644.0
2018-01-29 09:35:00,4.26,4.26,4.24,4.25,96516.0,3.7225,3.7225,3.705,3.7138,96516.0
2018-01-29 09:40:00,4.25,4.26,4.25,4.25,88896.0,3.7138,3.7225,3.7138,3.7138,88896.0
2018-01-29 09:45:00,4.25,4.26,4.24,4.26,85292.0,3.7138,3.7225,3.705,3.7225,85292.0
2018-01-29 09:50:00,4.26,4.26,4.24,4.25,176696.0,3.7225,3.7225,3.705,3.7138,176696.0
2018-01-29 09:55:00,4.25,4.25,4.24,4.24,110152.0,3.7138,3.7138,3.705,3.705,110152.0
2018-01-29 10:00:00,4.24,4.24,4.23,4.23,148084.0,3.705,3.705,3.6963,3.6963,148084.0
2018-01-29 10:05:00,4.23,4.25,4.23,4.25,296164.0,3.6963,3.7138,3.6963,3.7138,296164.0
2018-01-29 10:10:00,4.25,4.27,4.25,4.25,368496.0,3.7138,3.7312,3.7138,3.7138,368496.0
2018-01-29 10:15:00,4.25,4.26,4.24,4.25,205196.0,3.7138,3.7225,3.705,3.7138,205196.0
2018-01-29 10:20:00,4.26,4.26,4.24,4.25,230000.0,3.7225,3.7225,3.705,3.7138,230000.0
2018-01-29 10:25:00,4.25,4.26,4.25,4.25,81008.0,3.7138,3.7225,3.7138,3.7138,81008.0
2018-01-29 10:30:00,4.25,4.26,4.25,4.26,103704.0,3.7138,3.7225,3.7138,3.7225,103704.0
2018-01-29 10:35:00,4.26,4.26,4.24,4.24,180328.0,3.7225,3.7225,3.705,3.705,180328.0
2018-01-29 10:40:00,4.25,4.25,4.22,4.24,239080.0,3.7138,3.7138,3.6876,3.705,239080.0
2018-01-29 10:45:00,4.24,4.25,4.23,4.24,99992.0,3.705,3.7138,3.6963,3.705,99992.0
2018-01-29 10:50:00,4.24,4.24,4.23,4.23,70540.0,3.705,3.705,3.6963,3.6963,70540.0
2018-01-29 10:55:00,4.23,4.24,4.22,4.22,64212.0,3.6963,3.705,3.6876,3.6876,64212.0
2018-01-29 11:00:00,4.22,4.22,4.21,4.22,58440.0,3.6876,3.6876,3.6788,3.6876,58440.0
2018-01-29 11:05:00,4.22,4.22,4.21,4.22,83048.0,3.6876,3.6876,3.6788,3.6876,83048.0
2018-01-29 11:10:00,4.22,4.22,4.21,4.21,125032.0,3.6876,3.6876,3.6788,3.6788,125032.0
2018-01-29 11:15:00,4.21,4.22,4.21,4.21,50780.0,3.6788,3.6876,3.6788,3.6788,50780.0
2018-01-29 11:20:00,4.21,4.21,4.2,4.21,54392.0,3.6788,3.6788,3.6701,3.6788,54392.0
2018-01-29 11:25:00,4.21,4.21,4.2,4.21,71180.0,3.6788,3.6788,3.6701,3.6788,71180.0
2018-01-29 11:30:00,4.22,4.23,4.21,4.22,134456.0,3.6876,3.6963,3.6788,3.6876,134456.0
2018-01-29 11:35:00,4.22,4.22,4.22,4.22,40040.0,3.6876,3.6876,3.6876,3.6876,40040.0
2018-01-29 11:40:00,4.22,4.22,4.21,4.22,35516.0,3.6876,3.6876,3.6788,3.6876,35516.0
2018-01-29 11:45:00,4.22,4.22,4.21,4.22,42672.0,3.6876,3.6876,3.6788,3.6876,42672.0
2018-01-29 11:50:00,4.22,4.23,4.22,4.22,77696.0,3.6876,3.6963,3.6876,3.6876,77696.0
2018-01-29 11:55:00,4.22,4.23,4.22,4.23,60400.0,3.6876,3.6963,3.6876,3.6963,60400.0
2018-01-29 12:00:00,4.23,4.24,4.23,4.23,51520.0,3.6963,3.705,3.6963,3.6963,51520.0
2018-01-29 12:05:00,4.23,4.24,4.23,4.24,56596.0,3.6963,3.705,3.6963,3.705,56596.0
2018-01-29 12:10:00,4.24,4.25,4.24,4.25,42016.0,3.705,3.7138,3.705,3.7138,42016.0
2018-01-29 12:15:00,4.25,4.25,4.25,4.25,30796.0,3.7138,3.7138,3.7138,3.7138,30796.0
2018-01-29 12:20:00,4.25,4.25,4.25,4.25,44288.0,3.7138,3.7138,3.7138,3.7138,44288.0
2018-01-29 12:25:00,4.25,4.25,4.24,4.24,92216.0,3.7138,3.7138,3.705,3.705,92216.0
2018-01-29 12:30:00,4.24,4.24,4.24,4.24,7852.0,3.705,3.705,3.705,3.705,7852.0
2018-01-29 12:35:00,4.24,4.26,4.24,4.26,67940.0,3.705,3.7225,3.705,3.7225,67940.0
2018-01-29 12:40:00,4.25,4.26,4.25,4.25,63104.0,3.7138,3.7225,3.7138,3.7138,63104.0
2018-01-29 12:45:00,4.25,4.26,4.25,4.26,40620.0,3.7138,3.7225,3.7138,3.7225,40620.0
2018-01-29 12:50:00,4.26,4.26,4.25,4.26,47928.0,3.7225,3.7225,3.7138,3.7225,47928.0
2018-01-29 12:55:00,4.26,4.27,4.26,4.26,57976.0,3.7225,3.7312,3.7225,3.7225,57976.0
2018-01-29 13:00:00,4.26,4.27,4.26,4.27,29496.0,3.7225,3.7312,3.7225,3.7312,29496.0
2018-01-29 13:05:00,4.27,4.27,4.27,4.27,44760.0,3.7312,3.7312,3.7312,3.7312,44760.0
2018-01-29 13:10:00,4.27,4.27,4.26,4.27,51704.0,3.7312,3.7312,3.7225,3.7312,51704.0
2018-01-29 13:15:00,4.27,4.27,4.27,4.27,45620.0,3.7312,3.7312,3.7312,3.7312,45620.0
2018-01-29 13:20:00,4.27,4.28,4.27,4.28,94576.0,3.7312,3.74,3.7312,3.74,94576.0
2018-01-29 13:25:00,4.27,4.28,4.27,4.28,67748.0,3.7312,3.74,3.7312,3.74,67748.0
2018-01-29 13:30:00,4.28,4.28,4.26,4.26,66072.0,3.74,3.74,3.7225,3.7225,66072.0
2018-01-29 13:35:00,4.26,4.27,4.26,4.26,64220.0,3.7225,3.7312,3.7225,3.7225,64220.0
2018-01-29 13:40:00,4.26,4.27,4.26,4.26,51848.0,3.7225,3.7312,3.7225,3.7225,51848.0
2018-01-29 13:45:00,4.26,4.27,4.26,4.27,70876.0,3.7225,3.7312,3.7225,3.7312,70876.0
2018-01-29 13:50:00,4.27,4.28,4.27,4.27,130388.0,3.7312,3.74,3.7312,3.7312,130388.0
2018-01-29 13:55:00,4.28,4.28,4.26,4.26,63224.0,3.74,3.74,3.7225,3.7225,63224.0
2018-01-29 14:00:00,4.26,4.27,4.26,4.26,37308.0,3.7225,3.7312,3.7225,3.7225,37308.0
2018-01-29 14:05:00,4.26,4.27,4.26,4.27,44092.0,3.7225,3.7312,3.7225,3.7312,44092.0
2018-01-29 14:10:00,4.27,4.27,4.26,4.27,70176.0,3.7312,3.7312,3.7225,3.7312,70176.0
2018-01-29 14:15:00,4.27,4.27,4.27,4.27,13828.0,3.7312,3.7312,3.7312,3.7312,13828.0
2018-01-29 14:20:00,4.27,4.27,4.26,4.26,46056.0,3.7312,3.7312,3.7225,3.7225,46056.0
2018-01-29 14:25:00,4.26,4.27,4.26,4.27,91108.0,3.7225,3.7312,3.7225,3.7312,91108.0
2018-01-29 14:30:00,4.27,4.27,4.26,4.27,56316.0,3.7312,3.7312,3.7225,3.7312,56316.0
2018-01-29 14:35:00,4.27,4.27,4.27,4.27,90596.0,3.7312,3.7312,3.7312,3.7312,90596.0
2018-01-29 14:40:00,4.27,4.28,4.27,4.27,122952.0,3.7312,3.74,3.7312,3.7312,122952.0
2018-01-29 14:45:00,4.27,4.28,4.27,4.28,78060.0,3.7312,3.74,3.7312,3.74,78060.0
2018-01-29 14:50:00,4.28,4.29,4.28,4.29,126748.0,3.74,3.7487,3.74,3.7487,126748.0
2018-01-29 14:55:00,4.29,4.29,4.28,4.28,204244.0,3.7487,3.7487,3.74,3.74,204244.0
2018-01-29 15:00:00,4.28,4.28,4.28,4.28,88868.0,3.74,3.74,3.74,3.74,88868.0
2018-01-29 15:05:00,4.28,4.29,4.28,4.29,223420.0,3.74,3.7487,3.74,3.7487,223420.0
2018-01-29 15:10:00,4.29,4.3,4.29,4.3,95080.0,3.7487,3.7575,3.7487,3.7575,95080.0
2018-01-29 15:15:00,4.3,4.3,4.29,4.29,226868.0,3.7575,3.7575,3.7487,3.7487,226868.0
2018-01-29 15:20:00,4.3,4.3,4.29,4.3,84660.0,3.7575,3.7575,3.7487,3.7575,84660.0
2018-01-29 15:25:00,4.3,4.3,4.29,4.3,95872.0,3.7575,3.7575,3.7487,3.7575,95872.0
2018-01-29 15:30:00,4.3,4.3,4.29,4.3,202472.0,3.7575,3.7575,3.7487,3.7575,202472.0
2018-01-29 15:35:00,4.3,4.3,4.3,4.3,75164.0,3.7575,3.7575,3.7575,3.7575,75164.0
2018-01-29 15:40:00,4.3,4.3,4.29,4.29,279232.0,3.7575,3.7575,3.7487,3.7487,279232.0
2018-01-29 15:45:00,4.29,4.29,4.29,4.29,201856.0,3.7487,3.7487,3.7487,3.7487,201856.0
2018-01-29 15:50:00,4.29,4.3,4.29,4.29,307492.0,3.7487,3.7575,3.7487,3.7487,307492.0
2018-01-29 15:55:00,4.29,4.29,4.28,4.29,1516804.0,3.7487,3.7487,3.74,3.7487,1516804.0
2018-01-30 09:30:00,4.27,4.29,4.25,4.29,227240.0,3.7312,3.7487,3.7138,3.7487,227240.0
2018-01-30 09:35:00,4.29,4.31,4.28,4.29,159920.0,3.7487,3.7662,3.74,3.7487,159920.0
2018-01-30 09:40:00,4.29,4.29,4.26,4.26,121164.0,3.7487,3.7487,3.7225,3.7225,121164.0
2018-01-30 09:45:00,4.27,4.28,4.26,4.26,178612.0,3.7312,3.74,3.7225,3.7225,178612.0
2018-01-30 09:50:00,4.27,4.27,4.26,4.26,69748.0,3.7312,3.7312,3.7225,3.7225,69748.0
2018-01-30 09:55:00,4.26,4.26,4.24,4.25,251044.0,3.7225,3.7225,3.705,3.7138,251044.0
2018-01-30 10:00:00,4.25,4.25,4.25,4.25,263512.0,3.7138,3.7138,3.7138,3.7138,263512.0
2018-01-30 10:05:00,4.25,4.25,4.23,4.23,96204.0,3.7138,3.7138,3.6963,3.6963,96204.0
2018-01-30 10:10:00,4.23,4.24,4.23,4.24,44596.0,3.6963,3.705,3.6963,3.705,44596.0
2018-01-30 10:15:00,4.24,4.25,4.22,4.23,148168.0,3.705,3.7138,3.6876,3.6963,148168.0
2018-01-30 10:20:00,4.22,4.24,4.22,4.23,51888.0,3.6876,3.705,3.6876,3.6963,51888.0
2018-01-30 10:25:00,4.24,4.24,4.23,4.24,59096.0,3.705,3.705,3.6963,3.705,59096.0
2018-01-30 10:30:00,4.24,4.25,4.24,4.25,81140.0,3.705,3.7138,3.705,3.7138,81140.0
2018-01-30 10:35:00,4.25,4.25,4.24,4.24,80016.0,3.7138,3.7138,3.705,3.705,80016.0
2018-01-30 10:40:00,4.24,4.24,4.23,4.23,84684.0,3.705,3.705,3.6963,3.6963,84684.0
2018-01-30 10:45:00,4.23,4.25,4.23,4.24,106836.0,3.6963,3.7138,3.6963,3.705,106836.0
2018-01-30 10:50:00,4.24,4.25,4.24,4.25,99208.0,3.705,3.7138,3.705,3.7138,99208.0
2018-01-30 10:55:00,4.25,4.25,4.25,4.25,92180.0,3.7138,3.7138,3.7138,3.7138,92180.0
2018-01-30 11:00:00,4.25,4.25,4.24,4.24,64408.0,3.7138,3.7138,3.705,3.705,64408.0
2018-01-30 11:05:00,4.24,4.24,4.23,4.24,46680.0,3.705,3.705,3.6963,3.705,46680.0
2018-01-30 11:10:00,4.24,4.25,4.24,4.25,67892.0,3.705,3.7138,3.705,3.7138,67892.0
2018-01-30 11:15:00,4.25,4.25,4.24,4.25,56764.0,3.7138,3.7138,3.705,3.7138,56764.0
2018-01-30 11:20:00,4.25,4.25,4.24,4.25,26184.0,3.7138,3.7138,3.705,3.7138,26184.0
2018-01-30 11:25:00,4.25,4.25,4.25,4.25,37084.0,3.7138,3.7138,3.7138,3.7138,37084.0
2018-01-30 11:30:00,4.25,4.25,4.24,4.24,33196.0,3.7138,3.7138,3.705,3.705,33196.0
2018-01-30 11:35:00,4.24,4.25,4.24,4.24,43912.0,3.705,3.7138,3.705,3.705,43912.0
2018-01-30 11:40:00,4.24,4.25,4.24,4.25,65060.0,3.705,3.7138,3.705,3.7138,65060.0
2018-01-30 11:45:00,4.25,4.26,4.24,4.24,27164.0,3.7138,3.7225,3.705,3.705,27164.0
2018-01-30 11:50:00,4.24,4.24,4.24,4.24,28500.0,3.705,3.705,3.705,3.705,28500.0
2018-01-30 11:55:00,4.24,4.24,4.24,4.24,29844.0,3.705,3.705,3.705,3.705,29844.0
2018-01-30 12:00:00,4.24,4.24,4.23,4.23,45232.0,3.705,3.705,3.6963,3.6963,45232.0
2018-01-30 12:05:00,4.23,4.24,4.23,4.24,28344.0,3.6963,3.705,3.6963,3.705,28344.0
2018-01-30 12:10:00,4.24,4.24,4.24,4.24,38572.0,3.705,3.705,3.705,3.705,38572.0
2018-01-30 12:15:00,4.24,4.24,4.24,4.24,49760.0,3.705,3.705,3.705,3.705,49760.0
2018-01-30 12:20:00,4.24,4.25,4.24,4.24,22292.0,3.705,3.7138,3.705,3.705,22292.0
2018-01-30 12:25:00,4.24,4.24,4.23,4.23,37132.0,3.705,3.705,3.6963,3.6963,37132.0
2018-01-30 12:30:00,4.23,4.24,4.23,4.24,32796.0,3.6963,3.705,3.6963,3.705,32796.0
2018-01-30 12:35:00,4.24,4.24,4.24,4.24,42232.0,3.705,3.705,3.705,3.705,42232.0
2018-01-30 12:40:00,4.24,4.24,4.24,4.24,26600.0,3.705,3.705,3.705,3.705,26600.0
2018-01-30 12:45:00,4.24,4.24,4.24,4.24,27080.0,3.705,3.705,3.705,3.705,27080.0
2018-01-30 12:50:00,4.24,4.24,4.24,4.24,28800.0,3.705,3.705,3.705,3.705,28800.0
2018-01-30 12:55:00,4.24,4.24,4.23,4.24,43700.0,3.705,3.705,3.6963,3.705,43700.0
2018-01-30 13:00:00,4.24,4.24,4.22,4.23,171456.0,3.705,3.705,3.6876,3.6963,171456.0
2018-01-30 13:05:00,4.23,4.23,4.22,4.22,88480.0,3.6963,3.6963,3.6876,3.6876,88480.0
2018-01-30 13:10:00,4.22,4.23,4.22,4.22,36480.0,3.6876,3.6963,3.6876,3.6876,36480.0
2018-01-30 13:15:00,4.22,4.23,4.22,4.22,54104.0,3.6876,3.6963,3.6876,3.6876,54104.0
2018-01-30 13:20:00,4.22,4.22,4.22,4.22,33104.0,3.6876,3.6876,3.6876,3.6876,33104.0
2018-01-30 13:25:00,4.22,4.22,4.22,4.22,13624.0,3.6876,3.6876,3.6876,3.6876,13624.0
2018-01-30 13:30:00,4.22,4.23,4.22,4.23,38288.0,3.6876,3.6963,3.6876,3.6963,38288.0
2018-01-30 13:35:00,4.23,4.23,4.23,4.23,51568.0,3.6963,3.6963,3.6963,3.6963,51568.0
2018-01-30 13:40:00,4.23,4.24,4.23,4.23,22664.0,3.6963,3.705,3.6963,3.6963,22664.0
2018-01-30 13:45:00,4.23,4.24,4.23,4.24,55260.0,3.6963,3.705,3.6963,3.705,55260.0
2018-01-30 13:50:00,4.24,4.24,4.24,4.24,33800.0,3.705,3.705,3.705,3.705,33800.0
2018-01-30 13:55:00,4.24,4.24,4.24,4.24,29556.0,3.705,3.705,3.705,3.705,29556.0
2018-01-30 14:00:00,4.24,4.24,4.24,4.24,21320.0,3.705,3.705,3.705,3.705,21320.0
2018-01-30 14:05:00,4.24,4.25,4.24,4.25,80796.0,3.705,3.7138,3.705,3.7138,80796.0
2018-01-30 14:10:00,4.25,4.26,4.25,4.25,50640.0,3.7138,3.7225,3.7138,3.7138,50640.0
2018-01-30 14:15:00,4.25,4.26,4.25,4.25,15040.0,3.7138,3.7225,3.7138,3.7138,15040.0
2018-01-30 14:20:00,4.25,4.25,4.25,4.25,24800.0,3.7138,3.7138,3.7138,3.7138,24800.0
2018-01-30 14:25:00,4.25,4.26,4.25,4.26,82720.0,3.7138,3.7225,3.7138,3.7225,82720.0
2018-01-30 14:30:00,4.26,4.26,4.25,4.26,74292.0,3.7225,3.7225,3.7138,3.7225,74292.0
2018-01-30 14:35:00,4.26,4.26,4.25,4.25,38672.0,3.7225,3.7225,3.7138,3.7138,38672.0
2018-01-30 14:40:00,4.25,4.26,4.25,4.26,62848.0,3.7138,3.7225,3.7138,3.7225,62848.0
2018-01-30 14:45:00,4.26,4.26,4.25,4.26,106312.0,3.7225,3.7225,3.7138,3.7225,106312.0
2018-01-30 14:50:00,4.26,4.27,4.26,4.27,69684.0,3.7225,3.7312,3.7225,3.7312,69684.0
2018-01-30 14:55:00,4.27,4.27,4.26,4.26,55984.0,3.7312,3.7312,3.7225,3.7225,55984.0
2018-01-30 15:00:00,4.26,4.26,4.26,4.26,70792.0,3.7225,3.7225,3.7225,3.7225,70792.0
2018-01-30 15:05:00,4.26,4.26,4.26,4.26,68256.0,3.7225,3.7225,3.7225,3.7225,68256.0
2018-01-30 15:10:00,4.26,4.27,4.26,4.27,88724.0,3.7225,3.7312,3.7225,3.7312,88724.0
2018-01-30 15:15:00,4.27,4.27,4.27,4.27,80228.0,3.7312,3.7312,3.7312,3.7312,80228.0
2018-01-30 15:20:00,4.27,4.28,4.27,4.27,96200.0,3.7312,3.74,3.7312,3.7312,96200.0
2018-01-30 15:25:00,4.27,4.27,4.27,4.27,93832.0,3.7312,3.7312,3.7312,3.7312,93832.0
2018-01-30 15:30:00,4.27,4.27,4.27,4.27,92804.0,3.7312,3.7312,3.7312,3.7312,92804.0
2018-01-30 15:35:00,4.27,4.28,4.27,4.28,121412.0,3.7312,3.74,3.7312,3.74,121412.0
2018-01-30 15:40:00,4.28,4.28,4.27,4.27,86468.0,3.74,3.74,3.7312,3.7312,86468.0
2018-01-30 15:45:00,4.27,4.28,4.27,4.27,179000.0,3.7312,3.74,3.7312,3.7312,179000.0
2018-01-30 15:50:00,4.28,4.28,4.27,4.27,166428.0,3.74,3.74,3.7312,3.7312,166428.0
2018-01-30 15:55:00,4.27,4.27,4.27,4.27,589104.0,3.7312,3.7312,3.7312,3.7312,589104.0
2018-01-31 09:30:00,4.29,4.31,4.29,4.31,157736.0,3.7487,3.7662,3.7487,3.7662,157736.0
2018-01-31 09:35:00,4.31,4.32,4.29,4.31,172988.0,3.7662,3.7749,3.7487,3.7662,172988.0
2018-01-31 09:40:00,4.31,4.31,4.3,4.31,99828.0,3.7662,3.7662,3.7575,3.7662,99828.0
2018-01-31 09:45:00,4.31,4.31,4.3,4.3,88456.0,3.7662,3.7662,3.7575,3.7575,88456.0
2018-01-31 09:50:00,4.3,4.3,4.29,4.3,114516.0,3.7575,3.7575,3.7487,3.7575,114516.0
2018-01-31 09:55:00,4.3,4.31,4.3,4.3,131232.0,3.7575,3.7662,3.7575,3.7575,131232.0
2018-01-31 10:00:00,4.3,4.31,4.28,4.28,145748.0,3.7575,3.7662,3.74,3.74,145748.0
2018-01-31 10:05:00,4.28,4.29,4.28,4.29,48176.0,3.74,3.7487,3.74,3.7487,48176.0
2018-01-31 10:10:00,4.29,4.31,4.29,4.31,74008.0,3.7487,3.7662,3.7487,3.7662,74008.0
2018-01-31 10:15:00,4.31,4.31,4.3,4.3,57268.0,3.7662,3.7662,3.7575,3.7575,57268.0
2018-01-31 10:20:00,4.3,4.31,4.3,4.31,69032.0,3.7575,3.7662,3.7575,3.7662,69032.0
2018-01-31 10:25:00,4.31,4.31,4.3,4.3,65284.0,3.7662,3.7662,3.7575,3.7575,65284.0
2018-01-31 10:30:00,4.3,4.3,4.29,4.3,41916.0,3.7575,3.7575,3.7487,3.7575,41916.0
2018-01-31 10:35:00,4.3,4.3,4.29,4.29,24064.0,3.7575,3.7575,3.7487,3.7487,24064.0
2018-01-31 10:40:00,4.29,4.3,4.29,4.29,17600.0,3.7487,3.7575,3.7487,3.7487,17600.0
2018-01-31 10:45:00,4.29,4.29,4.28,4.29,109544.0,3.7487,3.7487,3.74,3.7487,109544.0
2018-01-31 10:50:00,4.29,4.29,4.27,4.28,37280.0,3.7487,3.7487,3.7312,3.74,37280.0
2018-01-31 10:55:00,4.28,4.28,4.27,4.28,49624.0,3.74,3.74,3.7312,3.74,49624.0
2018-01-31 11:00:00,4.28,4.28,4.27,4.27,19204.0,3.74,3.74,3.7312,3.7312,19204.0
2018-01-31 11:05:00,4.27,4.27,4.27,4.27,52660.0,3.7312,3.7312,3.7312,3.7312,52660.0
2018-01-31 11:10:00,4.27,4.27,4.27,4.27,38092.0,3.7312,3.7312,3.7312,3.7312,38092.0
2018-01-31 11:15:00,4.27,4.27,4.26,4.26,58040.0,3.7312,3.7312,3.7225,3.7225,58040.0
2018-01-31 11:20:00,4.26,4.27,4.26,4.27,46772.0,3.7225,3.7312,3.7225,3.7312,46772.0
2018-01-31 11:25:00,4.27,4.27,4.26,4.26,82720.0,3.7312,3.7312,3.7225,3.7225,82720.0
2018-01-31 11:30:00,4.26,4.27,4.26,4.27,33672.0,3.7225,3.7312,3.7225,3.7312,33672.0
2018-01-31 11:35:00,4.27,4.28,4.27,4.27,18040.0,3.7312,3.74,3.7312,3.7312,18040.0
2018-01-31 11:40:00,4.27,4.28,4.27,4.27,24200.0,3.7312,3.74,3.7312,3.7312,24200.0
2018-01-31 11:45:00,4.26,4.27,4.26,4.27,46904.0,3.7225,3.7312,3.7225,3.7312,46904.0
2018-01-31 11:50:00,4.27,4.27,4.26,4.26,42800.0,3.7312,3.7312,3.7225,3.7225,42800.0
2018-01-31 11:55:00,4.26,4.27,4.26,4.26,28600.0,3.7225,3.7312,3.7225,3.7225,28600.0
2018-01-31 12:00:00,4.26,4.27,4.26,4.27,33900.0,3.7225,3.7312,3.7225,3.7312,33900.0
2018-01-31 12:05:00,4.27,4.27,4.26,4.26,89412.0,3.7312,3.7312,3.7225,3.7225,89412.0
2018-01-31 12:10:00,4.26,4.26,4.26,4.26,19244.0,3.7225,3.7225,3.7225,3.7225,19244.0
2018-01-31 12:15:00,4.26,4.26,4.26,4.26,34172.0,3.7225,3.7225,3.7225,3.7225,34172.0
2018-01-31 12:20:00,4.26,4.27,4.26,4.26,56780.0,3.7225,3.7312,3.7225,3.7225,56780.0
2018-01-31 12:25:00,4.26,4.26,4.25,4.26,156264.0,3.7225,3.7225,3.7138,3.7225,156264.0
2018-01-31 12:30:00,4.26,4.26,4.25,4.25,10412.0,3.7225,3.7225,3.7138,3.7138,10412.0
2018-01-31 12:35:00,4.25,4.26,4.25,4.26,64344.0,3.7138,3.7225,3.7138,3.7225,64344.0
2018-01-31 12:40:00,4.26,4.26,4.25,4.25,18800.0,3.7225,3.7225,3.7138,3.7138,18800.0
2018-01-31 12:45:00,4.26,4.26,4.25,4.25,71636.0,3.7225,3.7225,3.7138,3.7138,71636.0
2018-01-31 12:50:00,4.25,4.25,4.24,4.24,45444.0,3.7138,3.7138,3.705,3.705,45444.0
2018-01-31 12:55:00,4.24,4.24,4.24,4.24,19920.0,3.705,3.705,3.705,3.705,19920.0
2018-01-31 13:00:00,4.24,4.24,4.24,4.24,89756.0,3.705,3.705,3.705,3.705,89756.0
2018-01-31 13:05:00,4.24,4.24,4.24,4.24,30020.0,3.705,3.705,3.705,3.705,30020.0
2018-01-31 13:10:00,4.24,4.24,4.23,4.23,46336.0,3.705,3.705,3.6963,3.6963,46336.0
2018-01-31 13:15:00,4.23,4.24,4.23,4.23,60372.0,3.6963,3.705,3.6963,3.6963,60372.0
2018-01-31 13:20:00,4.23,4.24,4.23,4.24,56124.0,3.6963,3.705,3.6963,3.705,56124.0
2018-01-31 13:25:00,4.24,4.24,4.24,4.24,90288.0,3.705,3.705,3.705,3.705,90288.0
2018-01-31 13:30:00,4.24,4.24,4.24,4.24,25696.0,3.705,3.705,3.705,3.705,25696.0
2018-01-31 13:35:00,4.24,4.24,4.24,4.24,26800.0,3.705,3.705,3.705,3.705,26800.0
2018-01-31 13:40:00,4.24,4.24,4.23,4.24,66340.0,3.705,3.705,3.6963,3.705,66340.0
2018-01-31 13:45:00,4.24,4.24,4.23,4.23,56264.0,3.705,3.705,3.6963,3.6963,56264.0
2018-01-31 13:50:00,4.23,4.24,4.23,4.24,59136.0,3.6963,3.705,3.6963,3.705,59136.0
2018-01-31 13:55:00,4.24,4.24,4.22,4.22,147752.0,3.705,3.705,3.6876,3.6876,147752.0
2018-01-31 14:00:00,4.22,4.23,4.22,4.22,655468.0,3.6876,3.6963,3.6876,3.6876,655468.0
2018-01-31 14:05:00,4.22,4.23,4.22,4.22,67068.0,3.6876,3.6963,3.6876,3.6876,67068.0
2018-01-31 14:10:00,4.23,4.23,4.22,4.22,176176.0,3.6963,3.6963,3.6876,3.6876,176176.0
2018-01-31 14:15:00,4.22,4.24,4.22,4.24,132760.0,3.6876,3.705,3.6876,3.705,132760.0
2018-01-31 14:20:00,4.24,4.24,4.22,4.22,56860.0,3.705,3.705,3.6876,3.6876,56860.0
2018-01-31 14:25:00,4.22,4.23,4.22,4.22,106424.0,3.6876,3.6963,3.6876,3.6876,106424.0
2018-01-31 14:30:00,4.22,4.22,4.21,4.21,243248.0,3.6876,3.6876,3.6788,3.6788,243248.0
2018-01-31 14:35:00,4.21,4.21,4.21,4.21,92220.0,3.6788,3.6788,3.6788,3.6788,92220.0
2018-01-31 14:40:00,4.21,4.21,4.2,4.2,74744.0,3.6788,3.6788,3.6701,3.6701,74744.0
2018-01-31 14:45:00,4.2,4.2,4.18,4.18,293896.0,3.6701,3.6701,3.6526,3.6526,293896.0
2018-01-31 14:50:00,4.18,4.18,4.17,4.18,261096.0,3.6526,3.6526,3.6439,3.6526,261096.0
2018-01-31 14:55:00,4.18,4.21,4.18,4.21,153596.0,3.6526,3.6788,3.6526,3.6788,153596.0
2018-01-31 15:00:00,4.21,4.21,4.2,4.21,140200.0,3.6788,3.6788,3.6701,3.6788,140200.0
2018-01-31 15:05:00,4.21,4.21,4.19,4.2,141240.0,3.6788,3.6788,3.6613,3.6701,141240.0
2018-01-31 15:10:00,4.21,4.21,4.2,4.2,96896.0,3.6788,3.6788,3.6701,3.6701,96896.0
2018-01-31 15:15:00,4.2,4.2,4.2,4.2,107736.0,3.6701,3.6701,3.6701,3.6701,107736.0
2018-01-31 15:20:00,4.2,4.21,4.2,4.2,160948.0,3.6701,3.6788,3.6701,3.6701,160948.0
2018-01-31 15:25:00,4.2,4.22,4.2,4.21,159220.0,3.6701,3.6876,3.6701,3.6788,159220.0
2018-01-31 15:30:00,4.21,4.22,4.21,4.21,198120.0,3.6788,3.6876,3.6788,3.6788,198120.0
2018-01-31 15:35:00,4.21,4.22,4.21,4.22,124940.0,3.6788,3.6876,3.6788,3.6876,124940.0
2018-01-31 15:40:00,4.22,4.22,4.21,4.22,183368.0,3.6876,3.6876,3.6788,3.6876,183368.0
2018-01-31 15:45:00,4.22,4.22,4.21,4.21,313340.0,3.6876,3.6876,3.6788,3.6788,313340.0
2018-01-31 15:50:00,4.21,4.21,4.21,4.21,216736.0,3.6788,3.6788,3.6788,3.6788,216736.0
2018-01-31 15:55:00,4.21,4.21,4.2,4.2,702884.0,3.6788,3.6788,3.6701,3.6701,702884.0
2018-02-01 09:30:00,4.18,4.18,4.14,4.14,241824.0,3.6526,3.6526,3.6176,3.6176,241824.0
2018-02-01 09:35:00,4.14,4.18,4.14,4.17,162984.0,3.6176,3.6526,3.6176,3.6439,162984.0
2018-02-01 09:40:00,4.17,4.22,4.17,4.21,487636.0,3.6439,3.6876,3.6439,3.6788,487636.0
2018-02-01 09:45:00,4.21,4.22,4.2,4.22,100652.0,3.6788,3.6876,3.6701,3.6876,100652.0
2018-02-01 09:50:00,4.22,4.22,4.18,4.2,136476.0,3.6876,3.6876,3.6526,3.6701,136476.0
2018-02-01 09:55:00,4.2,4.21,4.19,4.19,65612.0,3.6701,3.6788,3.6613,3.6613,65612.0
2018-02-01 10:00:00,4.19,4.22,4.19,4.21,224360.0,3.6613,3.6876,3.6613,3.6788,224360.0
2018-02-01 10:05:00,4.21,4.21,4.2,4.21,136800.0,3.6788,3.6788,3.6701,3.6788,136800.0
2018-02-01 10:10:00,4.21,4.21,4.2,4.21,123312.0,3.6788,3.6788,3.6701,3.6788,123312.0
2018-02-01 10:15:00,4.21,4.24,4.2,4.23,337188.0,3.6788,3.705,3.6701,3.6963,337188.0
2018-02-01 10:20:00,4.23,4.25,4.23,4.25,150308.0,3.6963,3.7138,3.6963,3.7138,150308.0
2018-02-01 10:25:00,4.25,4.25,4.23,4.23,99680.0,3.7138,3.7138,3.6963,3.6963,99680.0
2018-02-01 10:30:00,4.23,4.23,4.21,4.21,86356.0,3.6963,3.6963,3.6788,3.6788,86356.0
2018-02-01 10:35:00,4.21,4.22,4.21,4.21,159656.0,3.6788,3.6876,3.6788,3.6788,159656.0
2018-02-01 10:40:00,4.21,4.21,4.18,4.18,65924.0,3.6788,3.6788,3.6526,3.6526,65924.0
2018-02-01 10:45:00,4.18,4.19,4.17,4.18,137608.0,3.6526,3.6613,3.6439,3.6526,137608.0
2018-02-01 10:50:00,4.18,4.18,4.18,4.18,89904.0,3.6526,3.6526,3.6526,3.6526,89904.0
2018-02-01 10:55:00,4.18,4.18,4.17,4.18,121160.0,3.6526,3.6526,3.6439,3.6526,121160.0
2018-02-01 11:00:00,4.18,4.19,4.18,4.18,139764.0,3.6526,3.6613,3.6526,3.6526,139764.0
2018-02-01 11:05:00,4.18,4.18,4.17,4.17,154100.0,3.6526,3.6526,3.6439,3.6439,154100.0
2018-02-01 11:10:00,4.17,4.19,4.17,4.19,130204.0,3.6439,3.6613,3.6439,3.6613,130204.0
2018-02-01 11:15:00,4.19,4.2,4.18,4.2,204688.0,3.6613,3.6701,3.6526,3.6701,204688.0
2018-02-01 11:20:00,4.2,4.2,4.18,4.19,49532.0,3.6701,3.6701,3.6526,3.6613,49532.0
2018-02-01 11:25:00,4.19,4.19,4.18,4.18,36480.0,3.6613,3.6613,3.6526,3.6526,36480.0
2018-02-01 11:30:00,4.18,4.2,4.18,4.2,70800.0,3.6526,3.6701,3.6526,3.6701,70800.0
2018-02-01 11:35:00,4.2,4.2,4.2,4.2,85856.0,3.6701,3.6701,3.6701,3.6701,85856.0
2018-02-01 11:40:00,4.2,4.2,4.2,4.2,79888.0,3.6701,3.6701,3.6701,3.6701,79888.0
2018-02-01 11:45:00,4.2,4.2,4.18,4.18,60780.0,3.6701,3.6701,3.6526,3.6526,60780.0
2018-02-01 11:50:00,4.18,4.18,4.18,4.18,45484.0,3.6526,3.6526,3.6526,3.6526,45484.0
2018-02-01 11:55:00,4.18,4.19,4.18,4.19,25440.0,3.6526,3.6613,3.6526,3.6613,25440.0
2018-02-01 12:00:00,4.18,4.19,4.17,4.17,100572.0,3.6526,3.6613,3.6439,3.6439,100572.0
2018-02-01 12:05:00,4.18,4.18,4.17,4.18,84640.0,3.6526,3.6526,3.6439,3.6526,84640.0
2018-02-01 12:10:00,4.18,4.2,4.18,4.2,72424.0,3.6526,3.6701,3.6526,3.6701,72424.0
2018-02-01 12:15:00,4.2,4.2,4.18,4.19,87644.0,3.6701,3.6701,3.6526,3.6613,87644.0
2018-02-01 12:20:00,4.19,4.19,4.19,4.19,29668.0,3.6613,3.6613,3.6613,3.6613,29668.0
2018-02-01 12:25:00,4.19,4.19,4.18,4.18,58460.0,3.6613,3.6613,3.6526,3.6526,58460.0
2018-02-01 12:30:00,4.19,4.19,4.18,4.19,39948.0,3.6613,3.6613,3.6526,3.6613,39948.0
2018-02-01 12:35:00,4.19,4.19,4.18,4.19,76140.0,3.6613,3.6613,3.6526,3.6613,76140.0
2018-02-01 12:40:00,4.19,4.19,4.18,4.19,86424.0,3.6613,3.6613,3.6526,3.6613,86424.0
2018-02-01 12:45:00,4.19,4.2,4.19,4.2,122536.0,3.6613,3.6701,3.6613,3.6701,122536.0
2018-02-01 12:50:00,4.2,4.2,4.19,4.19,128944.0,3.6701,3.6701,3.6613,3.6613,128944.0
2018-02-01 12:55:00,4.19,4.2,4.19,4.2,63764.0,3.6613,3.6701,3.6613,3.6701,63764.0
2018-02-01 13:00:00,4.2,4.2,4.18,4.19,325920.0,3.6701,3.6701,3.6526,3.6613,325920.0
2018-02-01 13:05:00,4.19,4.19,4.18,4.18,60980.0,3.6613,3.6613,3.6526,3.6526,60980.0
2018-02-01 13:10:00,4.19,4.19,4.18,4.18,114892.0,3.6613,3.6613,3.6526,3.6526,114892.0
2018-02-01 13:15:00,4.18,4.18,4.18,4.18,56616.0,3.6526,3.6526,3.6526,3.6526,56616.0
2018-02-01 13:20:00,4.18,4.18,4.18,4.18,30840.0,3.6526,3.6526,3.6526,3.6526,30840.0
2018-02-01 13:25:00,4.18,4.19,4.18,4.19,94196.0,3.6526,3.6613,3.6526,3.6613,94196.0
2018-02-01 13:30:00,4.19,4.19,4.18,4.19,86604.0,3.6613,3.6613,3.6526,3.6613,86604.0
2018-02-01 13:35:00,4.19,4.19,4.17,4.18,152976.0,3.6613,3.6613,3.6439,3.6526,152976.0
2018-02-01 13:40:00,4.18,4.18,4.18,4.18,75632.0,3.6526,3.6526,3.6526,3.6526,75632.0
2018-02-01 13:45:00,4.18,4.18,4.18,4.18,69460.0,3.6526,3.6526,3.6526,3.6526,69460.0
2018-02-01 13:50:00,4.18,4.18,4.18,4.18,63016.0,3.6526,3.6526,3.6526,3.6526,63016.0
2018-02-01 13:55:00,4.18,4.18,4.16,4.16,205528.0,3.6526,3.6526,3.6351,3.6351,205528.0
2018-02-01 14:00:00,4.17,4.17,4.16,4.17,232712.0,3.6439,3.6439,3.6351,3.6439,232712.0
2018-02-01 14:05:00,4.17,4.18,4.17,4.17,102788.0,3.6439,3.6526,3.6439,3.6439,102788.0
2018-02-01 14:10:00,4.17,4.17,4.17,4.17,77300.0,3.6439,3.6439,3.6439,3.6439,77300.0
2018-02-01 14:15:00,4.17,4.17,4.17,4.17,75416.0,3.6439,3.6439,3.6439,3.6439,75416.0
2018-02-01 14:20:00,4.17,4.17,4.15,4.16,147880.0,3.6439,3.6439,3.6264,3.6351,147880.0
2018-02-01 14:25:00,4.16,4.17,4.16,4.17,75172.0,3.6351,3.6439,3.6351,3.6439,75172.0
2018-02-01 14:30:00,4.17,4.17,4.16,4.16,96424.0,3.6439,3.6439,3.6351,3.6351,96424.0
2018-02-01 14:35:00,4.16,4.17,4.16,4.16,117904.0,3.6351,3.6439,3.6351,3.6351,117904.0
2018-02-01 14:40:00,4.16,4.17,4.16,4.16,143852.0,3.6351,3.6439,3.6351,3.6351,143852.0
2018-02-01 14:45:00,4.16,4.18,4.16,4.18,141592.0,3.6351,3.6526,3.6351,3.6526,141592.0
2018-02-01 14:50:00,4.18,4.18,4.17,4.18,126120.0,3.6526,3.6526,3.6439,3.6526,126120.0
2018-02-01 14:55:00,4.18,4.18,4.18,4.18,111200.0,3.6526,3.6526,3.6526,3.6526,111200.0
2018-02-01 15:00:00,4.18,4.18,4.18,4.18,79076.0,3.6526,3.6526,3.6526,3.6526,79076.0
2018-02-01 15:05:00,4.18,4.18,4.18,4.18,61788.0,3.6526,3.6526,3.6526,3.6526,61788.0
2018-02-01 15:10:00,4.18,4.18,4.18,4.18,89612.0,3.6526,3.6526,3.6526,3.6526,89612.0
2018-02-01 15:15:00,4.18,4.18,4.17,4.17,127180.0,3.6526,3.6526,3.6439,3.6439,127180.0
2018-02-01 15:20:00,4.17,4.17,4.17,4.17,55752.0,3.6439,3.6439,3.6439,3.6439,55752.0
2018-02-01 15:25:00,4.17,4.17,4.17,4.17,60116.0,3.6439,3.6439,3.6439,3.6439,60116.0
2018-02-01 15:30:00,4.17,4.17,4.16,4.16,209484.0,3.6439,3.6439,3.6351,3.6351,209484.0
2018-02-01 15:35:00,4.16,4.17,4.16,4.17,95532.0,3.6351,3.6439,3.6351,3.6439,95532.0
2018-02-01 15:40:00,4.17,4.17,4.16,4.16,199904.0,3.6439,3.6439,3.6351,3.6351,199904.0
2018-02-01 15:45:00,4.16,4.16,4.16,4.16,302272.0,3.6351,3.6351,3.6351,3.6351,302272.0
2018-02-01 15:50:00,4.16,4.17,4.16,4.17,350808.0,3.6351,3.6439,3.6351,3.6439,350808.0
2018-02-01 15:55:00,4.17,4.17,4.16,4.16,904852.0,3.6439,3.6439,3.6351,3.6351,904852.0
2018-02-02 09:30:00,4.14,4.16,4.1,4.11,596572.0,3.6176,3.6351,3.5827,3.5914,596572.0
2018-02-02 09:35:00,4.1,4.14,4.1,4.13,166160.0,3.5827,3.6176,3.5827,3.6089,166160.0
2018-02-02 09:40:00,4.13,4.14,4.12,4.14,141908.0,3.6089,3.6176,3.6002,3.6176,141908.0
2018-02-02 09:45:00,4.14,4.14,4.12,4.14,175776.0,3.6176,3.6176,3.6002,3.6176,175776.0
2018-02-02 09:50:00,4.14,4.15,4.13,4.13,142032.0,3.6176,3.6264,3.6089,3.6089,142032.0
2018-02-02 09:55:00,4.13,4.14,4.13,4.13,117924.0,3.6089,3.6176,3.6089,3.6089,117924.0
2018-02-02 10:00:00,4.13,4.14,4.12,4.12,174712.0,3.6089,3.6176,3.6002,3.6002,174712.0
2018-02-02 10:05:00,4.13,4.15,4.12,4.14,184044.0,3.6089,3.6264,3.6002,3.6176,184044.0
2018-02-02 10:10:00,4.14,4.16,4.14,4.16,112032.0,3.6176,3.6351,3.6176,3.6351,112032.0
2018-02-02 10:15:00,4.16,4.16,4.14,4.15,73192.0,3.6351,3.6351,3.6176,3.6264,73192.0
2018-02-02 10:20:00,4.15,4.15,4.13,4.15,80084.0,3.6264,3.6264,3.6089,3.6264,80084.0
2018-02-02 10:25:00,4.15,4.17,4.15,4.16,88268.0,3.6264,3.6439,3.6264,3.6351,88268.0
2018-02-02 10:30:00,4.16,4.16,4.15,4.15,114248.0,3.6351,3.6351,3.6264,3.6264,114248.0
2018-02-02 10:35:00,4.15,4.16,4.15,4.15,70604.0,3.6264,3.6351,3.6264,3.6264,70604.0
2018-02-02 10:40:00,4.15,4.16,4.15,4.15,61992.0,3.6264,3.6351,3.6264,3.6264,61992.0
2018-02-02 10:45:00,4.15,4.15,4.13,4.13,135496.0,3.6264,3.6264,3.6089,3.6089,135496.0
2018-02-02 10:50:00,4.13,4.14,4.13,4.13,224312.0,3.6089,3.6176,3.6089,3.6089,224312.0
2018-02-02 10:55:00,4.13,4.13,4.13,4.13,86364.0,3.6089,3.6089,3.6089,3.6089,86364.0
2018-02-02 11:00:00,4.13,4.13,4.12,4.12,133168.0,3.6089,3.6089,3.6002,3.6002,133168.0
2018-02-02 11:05:00,4.12,4.12,4.12,4.12,97140.0,3.6002,3.6002,3.6002,3.6002,97140.0
2018-02-02 11:10:00,4.12,4.12,4.12,4.12,95104.0,3.6002,3.6002,3.6002,3.6002,95104.0
2018-02-02 11:15:00,4.12,4.12,4.11,4.11,158172.0,3.6002,3.6002,3.5914,3.5914,158172.0
2018-02-02 11:20:00,4.11,4.11,4.1,4.1,280216.0,3.5914,3.5914,3.5827,3.5827,280216.0
2018-02-02 11:25:00,4.1,4.11,4.1,4.1,442064.0,3.5827,3.5914,3.5827,3.5827,442064.0
2018-02-02 11:30:00,4.1,4.11,4.09,4.1,404188.0,3.5827,3.5914,3.574,3.5827,404188.0
2018-02-02 11:35:00,4.1,4.1,4.08,4.08,164596.0,3.5827,3.5827,3.5652,3.5652,164596.0
2018-02-02 11:40:00,4.08,4.09,4.08,4.08,107752.0,3.5652,3.574,3.5652,3.5652,107752.0
2018-02-02 11:45:00,4.08,4.08,4.07,4.08,158160.0,3.5652,3.5652,3.5565,3.5652,158160.0
2018-02-02 11:50:00,4.08,4.08,4.07,4.08,116892.0,3.5652,3.5652,3.5565,3.5652,116892.0
2018-02-02 11:55:00,4.08,4.09,4.08,4.09,257160.0,3.5652,3.574,3.5652,3.574,257160.0
2018-02-02 12:00:00,4.09,4.09,4.08,4.09,94836.0,3.574,3.574,3.5652,3.574,94836.0
2018-02-02 12:05:00,4.08,4.1,4.08,4.09,93660.0,3.5652,3.5827,3.5652,3.574,93660.0
2018-02-02 12:10:00,4.1,4.11,4.09,4.11,106648.0,3.5827,3.5914,3.574,3.5914,106648.0
2018-02-02 12:15:00,4.11,4.12,4.1,4.12,150900.0,3.5914,3.6002,3.5827,3.6002,150900.0
2018-02-02 12:20:00,4.12,4.12,4.1,4.1,110408.0,3.6002,3.6002,3.5827,3.5827,110408.0
2018-02-02 12:25:00,4.1,4.11,4.1,4.11,96984.0,3.5827,3.5914,3.5827,3.5914,96984.0
2018-02-02 12:30:00,4.11,4.12,4.11,4.12,154752.0,3.5914,3.6002,3.5914,3.6002,154752.0
2018-02-02 12:35:00,4.12,4.12,4.11,4.12,65952.0,3.6002,3.6002,3.5914,3.6002,65952.0
2018-02-02 12:40:00,4.11,4.12,4.11,4.12,82904.0,3.5914,3.6002,3.5914,3.6002,82904.0
2018-02-02 12:45:00,4.12,4.14,4.12,4.14,193492.0,3.6002,3.6176,3.6002,3.6176,193492.0
2018-02-02 12:50:00,4.14,4.14,4.13,4.13,62484.0,3.6176,3.6176,3.6089,3.6089,62484.0
2018-02-02 12:55:00,4.13,4.14,4.12,4.12,78704.0,3.6089,3.6176,3.6002,3.6002,78704.0
2018-02-02 13:00:00,4.12,4.12,4.11,4.11,33328.0,3.6002,3.6002,3.5914,3.5914,33328.0
2018-02-02 13:05:00,4.11,4.12,4.11,4.12,83400.0,3.5914,3.6002,3.5914,3.6002,83400.0
2018-02-02 13:10:00,4.11,4.12,4.1,4.1,76312.0,3.5914,3.6002,3.5827,3.5827,76312.0
2018-02-02 13:15:00,4.1,4.11,4.1,4.1,75828.0,3.5827,3.5914,3.5827,3.5827,75828.0
2018-02-02 13:20:00,4.1,4.1,4.09,4.09,62136.0,3.5827,3.5827,3.574,3.574,62136.0
2018-02-02 13:25:00,4.09,4.1,4.09,4.09,45112.0,3.574,3.5827,3.574,3.574,45112.0
2018-02-02 13:30:00,4.09,4.1,4.09,4.1,52332.0,3.574,3.5827,3.574,3.5827,52332.0
2018-02-02 13:35:00,4.1,4.1,4.09,4.1,65128.0,3.5827,3.5827,3.574,3.5827,65128.0
2018-02-02 13:40:00,4.1,4.1,4.09,4.09,43336.0,3.5827,3.5827,3.574,3.574,43336.0
2018-02-02 13:45:00,4.09,4.1,4.09,4.09,60396.0,3.574,3.5827,3.574,3.574,60396.0
2018-02-02 13:50:00,4.09,4.09,4.08,4.09,105016.0,3.574,3.574,3.5652,3.574,105016.0
2018-02-02 13:55:00,4.09,4.09,4.08,4.09,79164.0,3.574,3.574,3.5652,3.574,79164.0
2018-02-02 14:00:00,4.09,4.09,4.08,4.09,113040.0,3.574,3.574,3.5652,3.574,113040.0
2018-02-02 14:05:00,4.09,4.1,4.09,4.1,81672.0,3.574,3.5827,3.574,3.5827,81672.0
2018-02-02 14:10:00,4.1,4.1,4.09,4.1,103924.0,3.5827,3.5827,3.574,3.5827,103924.0
2018-02-02 14:15:00,4.1,4.1,4.09,4.1,326504.0,3.5827,3.5827,3.574,3.5827,326504.0
2018-02-02 14:20:00,4.1,4.1,4.09,4.1,150888.0,3.5827,3.5827,3.574,3.5827,150888.0
2018-02-02 14:25:00,4.1,4.1,4.09,4.09,310680.0,3.5827,3.5827,3.574,3.574,310680.0
2018-02-02 14:30:00,4.09,4.1,4.09,4.09,63328.0,3.574,3.5827,3.574,3.574,63328.0
2018-02-02 14:35:00,4.09,4.1,4.09,4.09,164136.0,3.574,3.5827,3.574,3.574,164136.0
2018-02-02 14:40:00,4.09,4.1,4.09,4.1,80960.0,3.574,3.5827,3.574,3.5827,80960.0
2018-02-02 14:45:00,4.1,4.1,4.08,4.08,172284.0,3.5827,3.5827,3.5652,3.5652,172284.0
2018-02-02 14:50:00,4.08,4.09,4.08,4.08,127548.0,3.5652,3.574,3.5652,3.5652,127548.0
2018-02-02 14:55:00,4.08,4.08,4.07,4.07,140592.0,3.5652,3.5652,3.5565,3.5565,140592.0
2018-02-02 15:00:00,4.07,4.07,4.06,4.06,109736.0,3.5565,3.5565,3.5477,3.5477,109736.0
2018-02-02 15:05:00,4.06,4.07,4.06,4.06,149380.0,3.5477,3.5565,3.5477,3.5477,149380.0
2018-02-02 15:10:00,4.06,4.08,4.06,4.07,128292.0,3.5477,3.5652,3.5477,3.5565,128292.0
2018-02-02 15:15:00,4.07,4.08,4.07,4.08,147488.0,3.5565,3.5652,3.5565,3.5652,147488.0
2018-02-02 15:20:00,4.08,4.09,4.08,4.09,56580.0,3.5652,3.574,3.5652,3.574,56580.0
2018-02-02 15:25:00,4.09,4.09,4.08,4.08,84612.0,3.574,3.574,3.5652,3.5652,84612.0
2018-02-02 15:30:00,4.08,4.08,4.07,4.07,195840.0,3.5652,3.5652,3.5565,3.5565,195840.0
2018-02-02 15:35:00,4.07,4.08,4.07,4.08,189888.0,3.5565,3.5652,3.5565,3.5652,189888.0
2018-02-02 15:40:00,4.08,4.08,4.06,4.06,168984.0,3.5652,3.5652,3.5477,3.5477,168984.0
2018-02-02 15:45:00,4.06,4.07,4.06,4.07,191716.0,3.5477,3.5565,3.5477,3.5565,191716.0
2018-02-02 15:50:00,4.07,4.07,4.06,4.06,437496.0,3.5565,3.5565,3.5477,3.5477,437496.0
2018-02-02 15:55:00,4.06,4.06,4.06,4.06,761832.0,3.5477,3.5477,3.5477,3.5477,761832.0
2018-02-05 09:30:00,4.04,4.04,3.99,4.02,570628.0,3.5303,3.5303,3.4866,3.5128,570628.0
2018-02-05 09:35:00,4.01,4.04,4.01,4.03,331520.0,3.5041,3.5303,3.5041,3.5215,331520.0
2018-02-05 09:40:00,4.03,4.04,4.01,4.02,215576.0,3.5215,3.5303,3.5041,3.5128,215576.0
2018-02-05 09:45:00,4.02,4.03,4.01,4.02,255220.0,3.5128,3.5215,3.5041,3.5128,255220.0
2018-02-05 09:50:00,4.02,4.02,3.98,4.0,276384.0,3.5128,3.5128,3.4778,3.4953,276384.0
2018-02-05 09:55:00,4.0,4.01,3.99,4.01,91092.0,3.4953,3.5041,3.4866,3.5041,91092.0
2018-02-05 10:00:00,4.01,4.02,4.0,4.02,181212.0,3.5041,3.5128,3.4953,3.5128,181212.0
2018-02-05 10:05:00,4.02,4.03,4.02,4.03,141032.0,3.5128,3.5215,3.5128,3.5215,141032.0
2018-02-05 10:10:00,4.02,4.03,4.02,4.03,257700.0,3.5128,3.5215,3.5128,3.5215,257700.0
2018-02-05 10:15:00,4.02,4.03,4.01,4.01,132032.0,3.5128,3.5215,3.5041,3.5041,132032.0
2018-02-05 10:20:00,4.01,4.01,3.99,4.01,239420.0,3.5041,3.5041,3.4866,3.5041,239420.0
2018-02-05 10:25:00,4.01,4.02,4.0,4.02,128304.0,3.5041,3.5128,3.4953,3.5128,128304.0
2018-02-05 10:30:00,4.02,4.02,4.01,4.01,165976.0,3.5128,3.5128,3.5041,3.5041,165976.0
2018-02-05 10:35:00,4.01,4.02,4.01,4.02,103956.0,3.5041,3.5128,3.5041,3.5128,103956.0
2018-02-05 10:40:00,4.02,4.02,4.01,4.02,116996.0,3.5128,3.5128,3.5041,3.5128,116996.0
2018-02-05 10:45:00,4.02,4.05,4.01,4.03,374920.0,3.5128,3.539,3.5041,3.5215,374920.0
2018-02-05 10:50:00,4.03,4.04,4.02,4.03,454640.0,3.5215,3.5303,3.5128,3.5215,454640.0
2018-02-05 10:55:00,4.03,4.06,4.03,4.05,147056.0,3.5215,3.5477,3.5215,3.539,147056.0
2018-02-05 11:00:00,4.05,4.06,4.04,4.04,147356.0,3.539,3.5477,3.5303,3.5303,147356.0
2018-02-05 11:05:00,4.05,4.05,4.04,4.04,95480.0,3.539,3.539,3.5303,3.5303,95480.0
2018-02-05 11:10:00,4.04,4.05,4.03,4.03,109492.0,3.5303,3.539,3.5215,3.5215,109492.0
2018-02-05 11:15:00,4.03,4.04,4.03,4.04,83604.0,3.5215,3.5303,3.5215,3.5303,83604.0
2018-02-05 11:20:00,4.04,4.04,4.03,4.04,75368.0,3.5303,3.5303,3.5215,3.5303,75368.0
2018-02-05 11:25:00,4.04,4.04,4.04,4.04,123412.0,3.5303,3.5303,3.5303,3.5303,123412.0
2018-02-05 11:30:00,4.04,4.04,4.02,4.04,142568.0,3.5303,3.5303,3.5128,3.5303,142568.0
2018-02-05 11:35:00,4.03,4.04,4.03,4.04,68796.0,3.5215,3.5303,3.5215,3.5303,68796.0
2018-02-05 11:40:00,4.04,4.04,4.03,4.04,57356.0,3.5303,3.5303,3.5215,3.5303,57356.0
2018-02-05 11:45:00,4.04,4.04,4.03,4.03,69496.0,3.5303,3.5303,3.5215,3.5215,69496.0
2018-02-05 11:50:00,4.03,4.03,4.03,4.03,107560.0,3.5215,3.5215,3.5215,3.5215,107560.0
2018-02-05 11:55:00,4.03,4.03,4.02,4.03,227456.0,3.5215,3.5215,3.5128,3.5215,227456.0
2018-02-05 12:00:00,4.03,4.03,4.02,4.02,65480.0,3.5215,3.5215,3.5128,3.5128,65480.0
2018-02-05 12:05:00,4.02,4.04,4.02,4.04,126848.0,3.5128,3.5303,3.5128,3.5303,126848.0
2018-02-05 12:10:00,4.03,4.04,4.03,4.04,98560.0,3.5215,3.5303,3.5215,3.5303,98560.0
2018-02-05 12:15:00,4.04,4.04,4.03,4.03,120440.0,3.5303,3.5303,3.5215,3.5215,120440.0
2018-02-05 12:20:00,4.03,4.03,4.02,4.02,216876.0,3.5215,3.5215,3.5128,3.5128,216876.0
2018-02-05 12:25:00,4.02,4.02,4.01,4.02,103104.0,3.5128,3.5128,3.5041,3.5128,103104.0
2018-02-05 12:30:00,4.02,4.03,4.02,4.03,74076.0,3.5128,3.5215,3.5128,3.5215,74076.0
2018-02-05 12:35:00,4.03,4.04,4.03,4.03,68464.0,3.5215,3.5303,3.5215,3.5215,68464.0
2018-02-05 12:40:00,4.04,4.04,4.03,4.03,114756.0,3.5303,3.5303,3.5215,3.5215,114756.0
2018-02-05 12:45:00,4.03,4.04,4.03,4.04,41600.0,3.5215,3.5303,3.5215,3.5303,41600.0
2018-02-05 12:50:00,4.04,4.04,4.02,4.03,65124.0,3.5303,3.5303,3.5128,3.5215,65124.0
2018-02-05 12:55:00,4.03,4.03,4.01,4.01,70000.0,3.5215,3.5215,3.5041,3.5041,70000.0
2018-02-05 13:00:00,4.01,4.01,4.0,4.01,99752.0,3.5041,3.5041,3.4953,3.5041,99752.0
2018-02-05 13:05:00,4.01,4.01,4.0,4.0,128004.0,3.5041,3.5041,3.4953,3.4953,128004.0
2018-02-05 13:10:00,4.0,4.0,3.99,3.99,183200.0,3.4953,3.4953,3.4866,3.4866,183200.0
2018-02-05 13:15:00,4.0,4.0,3.98,3.99,146348.0,3.4953,3.4953,3.4778,3.4866,146348.0
2018-02-05 13:20:00,3.99,4.0,3.99,4.0,78264.0,3.4866,3.4953,3.4866,3.4953,78264.0
2018-02-05 13:25:00,4.0,4.0,3.99,4.0,114840.0,3.4953,3.4953,3.4866,3.4953,114840.0
2018-02-05 13:30:00,4.0,4.01,4.0,4.01,88592.0,3.4953,3.5041,3.4953,3.5041,88592.0
2018-02-05 13:35:00,4.01,4.01,4.0,4.0,72820.0,3.5041,3.5041,3.4953,3.4953,72820.0
2018-02-05 13:40:00,4.01,4.02,4.0,4.01,55088.0,3.5041,3.5128,3.4953,3.5041,55088.0
2018-02-05 13:45:00,4.01,4.02,4.01,4.02,60792.0,3.5041,3.5128,3.5041,3.5128,60792.0
2018-02-05 13:50:00,4.02,4.02,4.01,4.02,61024.0,3.5128,3.5128,3.5041,3.5128,61024.0
2018-02-05 13:55:00,4.02,4.03,4.02,4.03,101676.0,3.5128,3.5215,3.5128,3.5215,101676.0
2018-02-05 14:00:00,4.03,4.03,4.02,4.02,103144.0,3.5215,3.5215,3.5128,3.5128,103144.0
2018-02-05 14:05:00,4.02,4.02,4.01,4.01,94824.0,3.5128,3.5128,3.5041,3.5041,94824.0
2018-02-05 14:10:00,4.01,4.02,4.01,4.02,53516.0,3.5041,3.5128,3.5041,3.5128,53516.0
2018-02-05 14:15:00,4.02,4.02,4.0,4.01,105792.0,3.5128,3.5128,3.4953,3.5041,105792.0
2018-02-05 14:20:00,4.01,4.01,4.0,4.01,159904.0,3.5041,3.5041,3.4953,3.5041,159904.0
2018-02-05 14:25:00,4.01,4.01,4.0,4.01,119100.0,3.5041,3.5041,3.4953,3.5041,119100.0
2018-02-05 14:30:00,4.01,4.01,3.99,3.99,130436.0,3.5041,3.5041,3.4866,3.4866,130436.0
2018-02-05 14:35:00,3.99,4.0,3.99,3.99,96424.0,3.4866,3.4953,3.4866,3.4866,96424.0
2018-02-05 14:40:00,3.99,4.0,3.99,3.99,108608.0,3.4866,3.4953,3.4866,3.4866,108608.0
2018-02-05 14:45:00,3.99,3.99,3.98,3.99,117580.0,3.4866,3.4866,3.4778,3.4866,117580.0
2018-02-05 14:50:00,3.98,3.99,3.98,3.99,133160.0,3.4778,3.4866,3.4778,3.4866,133160.0
2018-02-05 14:55:00,3.99,4.0,3.98,3.99,183464.0,3.4866,3.4953,3.4778,3.4866,183464.0
2018-02-05 15:00:00,3.99,4.0,3.98,3.98,115220.0,3.4866,3.4953,3.4778,3.4778,115220.0
2018-02-05 15:05:00,3.98,3.98,3.95,3.96,432604.0,3.4778,3.4778,3.4516,3.4604,432604.0
2018-02-05 15:10:00,3.95,3.98,3.94,3.98,304820.0,3.4516,3.4778,3.4429,3.4778,304820.0
2018-02-05 15:15:00,3.98,4.01,3.96,3.97,475868.0,3.4778,3.5041,3.4604,3.4691,475868.0
2018-02-05 15:20:00,3.97,3.99,3.96,3.98,185952.0,3.4691,3.4866,3.4604,3.4778,185952.0
2018-02-05 15:25:00,3.98,4.0,3.98,4.0,160400.0,3.4778,3.4953,3.4778,3.4953,160400.0
2018-02-05 15:30:00,4.0,4.0,3.97,3.99,215688.0,3.4953,3.4953,3.4691,3.4866,215688.0
2018-02-05 15:35:00,3.99,3.99,3.96,3.97,255768.0,3.4866,3.4866,3.4604,3.4691,255768.0
2018-02-05 15:40:00,3.96,3.97,3.95,3.96,387432.0,3.4604,3.4691,3.4516,3.4604,387432.0
2018-02-05 15:45:00,3.97,3.97,3.94,3.94,763396.0,3.4691,3.4691,3.4429,3.4429,763396.0
2018-02-05 15:50:00,3.94,3.94,3.91,3.91,542064.0,3.4429,3.4429,3.4167,3.4167,542064.0
2018-02-05 15:55:00,3.91,3.93,3.91,3.92,789880.0,3.4167,3.4341,3.4167,3.4254,789880.0
2018-02-06 09:30:00,3.84,3.85,3.78,3.84,909704.0,3.3555,3.3642,3.3031,3.3555,909704.0
2018-02-06 09:35:00,3.84,3.94,3.84,3.94,342368.0,3.3555,3.4429,3.3555,3.4429,342368.0
2018-02-06 09:40:00,3.94,3.94,3.9,3.93,204252.0,3.4429,3.4429,3.4079,3.4341,204252.0
2018-02-06 09:45:00,3.92,3.95,3.92,3.94,251344.0,3.4254,3.4516,3.4254,3.4429,251344.0
2018-02-06 09:50:00,3.94,3.98,3.93,3.97,234496.0,3.4429,3.4778,3.4341,3.4691,234496.0
2018-02-06 09:55:00,3.97,3.98,3.94,3.95,274572.0,3.4691,3.4778,3.4429,3.4516,274572.0
2018-02-06 10:00:00,3.95,3.99,3.95,3.99,287708.0,3.4516,3.4866,3.4516,3.4866,287708.0
2018-02-06 10:05:00,3.98,4.0,3.96,3.97,263388.0,3.4778,3.4953,3.4604,3.4691,263388.0
2018-02-06 10:10:00,3.97,3.98,3.96,3.97,234632.0,3.4691,3.4778,3.4604,3.4691,234632.0
2018-02-06 10:15:00,3.97,3.98,3.94,3.97,249200.0,3.4691,3.4778,3.4429,3.4691,249200.0
2018-02-06 10:20:00,3.97,3.99,3.97,3.98,268980.0,3.4691,3.4866,3.4691,3.4778,268980.0
2018-02-06 10:25:00,3.98,3.99,3.97,3.98,214272.0,3.4778,3.4866,3.4691,3.4778,214272.0
2018-02-06 10:30:00,3.98,4.0,3.98,3.99,222888.0,3.4778,3.4953,3.4778,3.4866,222888.0
2018-02-06 10:35:00,3.99,3.99,3.97,3.99,195912.0,3.4866,3.4866,3.4691,3.4866,195912.0
2018-02-06 10:40:00,3.98,4.0,3.98,4.0,261972.0,3.4778,3.4953,3.4778,3.4953,261972.0
2018-02-06 10:45:00,4.0,4.03,4.0,4.02,349156.0,3.4953,3.5215,3.4953,3.5128,349156.0
2018-02-06 10:50:00,4.02,4.04,4.01,4.04,268412.0,3.5128,3.5303,3.5041,3.5303,268412.0
2018-02-06 10:55:00,4.04,4.04,4.01,4.01,137860.0,3.5303,3.5303,3.5041,3.5041,137860.0
2018-02-06 11:00:00,4.01,4.02,4.01,4.02,148052.0,3.5041,3.5128,3.5041,3.5128,148052.0
2018-02-06 11:05:00,4.02,4.04,4.02,4.03,132188.0,3.5128,3.5303,3.5128,3.5215,132188.0
2018-02-06 11:10:00,4.02,4.03,4.01,4.02,166092.0,3.5128,3.5215,3.5041,3.5128,166092.0
2018-02-06 11:15:00,4.02,4.05,4.02,4.05,121152.0,3.5128,3.539,3.5128,3.539,121152.0
2018-02-06 11:20:00,4.05,4.05,4.03,4.03,163196.0,3.539,3.539,3.5215,3.5215,163196.0
2018-02-06 11:25:00,4.03,4.04,4.02,4.02,111200.0,3.5215,3.5303,3.5128,3.5128,111200.0
2018-02-06 11:30:00,4.02,4.02,3.98,3.99,173252.0,3.5128,3.5128,3.4778,3.4866,173252.0
2018-02-06 11:35:00,3.99,4.0,3.99,4.0,98104.0,3.4866,3.4953,3.4866,3.4953,98104.0
2018-02-06 11:40:00,4.0,4.02,4.0,4.01,186388.0,3.4953,3.5128,3.4953,3.5041,186388.0
2018-02-06 11:45:00,4.02,4.02,4.01,4.02,316156.0,3.5128,3.5128,3.5041,3.5128,316156.0
2018-02-06 11:50:00,4.02,4.03,4.01,4.01,505720.0,3.5128,3.5215,3.5041,3.5041,505720.0
2018-02-06 11:55:00,4.02,4.02,3.98,3.98,107812.0,3.5128,3.5128,3.4778,3.4778,107812.0
2018-02-06 12:00:00,3.98,3.99,3.98,3.98,90452.0,3.4778,3.4866,3.4778,3.4778,90452.0
2018-02-06 12:05:00,3.98,3.99,3.98,3.99,138240.0,3.4778,3.4866,3.4778,3.4866,138240.0
2018-02-06 12:10:00,3.99,4.0,3.98,4.0,129776.0,3.4866,3.4953,3.4778,3.4953,129776.0
2018-02-06 12:15:00,4.0,4.01,4.0,4.0,179040.0,3.4953,3.5041,3.4953,3.4953,179040.0
2018-02-06 12:20:00,4.0,4.02,4.0,4.02,95228.0,3.4953,3.5128,3.4953,3.5128,95228.0
2018-02-06 12:25:00,4.02,4.04,4.02,4.04,63596.0,3.5128,3.5303,3.5128,3.5303,63596.0
2018-02-06 12:30:00,4.04,4.04,4.02,4.02,97820.0,3.5303,3.5303,3.5128,3.5128,97820.0
2018-02-06 12:35:00,4.02,4.04,4.01,4.04,139492.0,3.5128,3.5303,3.5041,3.5303,139492.0
2018-02-06 12:40:00,4.04,4.04,4.01,4.01,128488.0,3.5303,3.5303,3.5041,3.5041,128488.0
2018-02-06 12:45:00,4.01,4.02,4.0,4.01,126228.0,3.5041,3.5128,3.4953,3.5041,126228.0
2018-02-06 12:50:00,4.01,4.01,4.0,4.0,83272.0,3.5041,3.5041,3.4953,3.4953,83272.0
2018-02-06 12:55:00,4.0,4.01,3.98,4.0,101336.0,3.4953,3.5041,3.4778,3.4953,101336.0
2018-02-06 13:00:00,4.0,4.0,3.98,3.99,153152.0,3.4953,3.4953,3.4778,3.4866,153152.0
2018-02-06 13:05:00,3.99,4.0,3.98,3.98,126172.0,3.4866,3.4953,3.4778,3.4778,126172.0
2018-02-06 13:10:00,3.98,4.0,3.98,4.0,113732.0,3.4778,3.4953,3.4778,3.4953,113732.0
2018-02-06 13:15:00,4.0,4.01,3.99,4.01,70680.0,3.4953,3.5041,3.4866,3.5041,70680.0
2018-02-06 13:20:00,4.01,4.01,4.0,4.01,114220.0,3.5041,3.5041,3.4953,3.5041,114220.0
2018-02-06 13:25:00,4.01,4.01,4.0,4.01,107748.0,3.5041,3.5041,3.4953,3.5041,107748.0
2018-02-06 13:30:00,4.0,4.0,3.99,4.0,102784.0,3.4953,3.4953,3.4866,3.4953,102784.0
2018-02-06 13:35:00,4.0,4.01,4.0,4.01,138236.0,3.4953,3.5041,3.4953,3.5041,138236.0
2018-02-06 13:40:00,4.01,4.02,4.01,4.01,61364.0,3.5041,3.5128,3.5041,3.5041,61364.0
2018-02-06 13:45:00,4.01,4.01,4.0,4.0,113656.0,3.5041,3.5041,3.4953,3.4953,113656.0
2018-02-06 13:50:00,4.0,4.01,4.0,4.01,120240.0,3.4953,3.5041,3.4953,3.5041,120240.0
2018-02-06 13:55:00,4.01,4.01,3.99,3.99,141040.0,3.5041,3.5041,3.4866,3.4866,141040.0
2018-02-06 14:00:00,4.0,4.01,4.0,4.01,86704.0,3.4953,3.5041,3.4953,3.5041,86704.0
2018-02-06 14:05:00,4.01,4.01,4.0,4.0,161584.0,3.5041,3.5041,3.4953,3.4953,161584.0
2018-02-06 14:10:00,4.0,4.03,4.0,4.02,197912.0,3.4953,3.5215,3.4953,3.5128,197912.0
2018-02-06 14:15:00,4.02,4.02,4.01,4.02,119296.0,3.5128,3.5128,3.5041,3.5128,119296.0
2018-02-06 14:20:00,4.02,4.02,4.01,4.02,66544.0,3.5128,3.5128,3.5041,3.5128,66544.0
2018-02-06 14:25:00,4.02,4.02,4.01,4.02,71564.0,3.5128,3.5128,3.5041,3.5128,71564.0
2018-02-06 14:30:00,4.02,4.03,4.02,4.03,116980.0,3.5128,3.5215,3.5128,3.5215,116980.0
2018-02-06 14:35:00,4.03,4.04,4.03,4.03,97644.0,3.5215,3.5303,3.5215,3.5215,97644.0
2018-02-06 14:40:00,4.03,4.05,4.03,4.05,111088.0,3.5215,3.539,3.5215,3.539,111088.0
2018-02-06 14:45:00,4.05,4.06,4.05,4.05,199444.0,3.539,3.5477,3.539,3.539,199444.0
2018-02-06 14:50:00,4.06,4.06,4.04,4.05,145552.0,3.5477,3.5477,3.5303,3.539,145552.0
2018-02-06 14:55:00,4.05,4.07,4.05,4.06,132848.0,3.539,3.5565,3.539,3.5477,132848.0
2018-02-06 15:00:00,4.06,4.08,4.06,4.07,204296.0,3.5477,3.5652,3.5477,3.5565,204296.0
2018-02-06 15:05:00,4.07,4.1,4.07,4.1,156020.0,3.5565,3.5827,3.5565,3.5827,156020.0
2018-02-06 15:10:00,4.09,4.09,4.06,4.06,153532.0,3.574,3.574,3.5477,3.5477,153532.0
2018-02-06 15:15:00,4.06,4.07,4.04,4.05,139260.0,3.5477,3.5565,3.5303,3.539,139260.0
2018-02-06 15:20:00,4.05,4.05,4.04,4.05,135748.0,3.539,3.539,3.5303,3.539,135748.0
2018-02-06 15:25:00,4.05,4.05,4.04,4.05,189848.0,3.539,3.539,3.5303,3.539,189848.0
2018-02-06 15:30:00,4.05,4.06,4.04,4.06,257344.0,3.539,3.5477,3.5303,3.5477,257344.0
2018-02-06 15:35:00,4.06,4.07,4.05,4.06,180244.0,3.5477,3.5565,3.539,3.5477,180244.0
2018-02-06 15:40:00,4.06,4.09,4.06,4.08,800284.0,3.5477,3.574,3.5477,3.5652,800284.0
2018-02-06 15:45:00,4.08,4.08,4.02,4.02,1388648.0,3.5652,3.5652,3.5128,3.5128,1388648.0
2018-02-06 15:50:00,4.02,4.04,4.02,4.04,557448.0,3.5128,3.5303,3.5128,3.5303,557448.0
2018-02-06 15:55:00,4.04,4.04,4.03,4.04,1280736.0,3.5303,3.5303,3.5215,3.5303,1280736.0
2018-02-07 09:30:00,4.04,4.1,4.04,4.09,189192.0,3.5303,3.5827,3.5303,3.574,189192.0
2018-02-07 09:35:00,4.09,4.15,4.08,4.13,153100.0,3.574,3.6264,3.5652,3.6089,153100.0
2018-02-07 09:40:00,4.13,4.15,4.12,4.14,424340.0,3.6089,3.6264,3.6002,3.6176,424340.0
2018-02-07 09:45:00,4.14,4.15,4.11,4.11,156744.0,3.6176,3.6264,3.5914,3.5914,156744.0
2018-02-07 09:50:00,4.11,4.15,4.1,4.14,160868.0,3.5914,3.6264,3.5827,3.6176,160868.0
2018-02-07 09:55:00,4.14,4.15,4.14,4.15,125780.0,3.6176,3.6264,3.6176,3.6264,125780.0
2018-02-07 10:00:00,4.15,4.15,4.11,4.12,325468.0,3.6264,3.6264,3.5914,3.6002,325468.0
2018-02-07 10:05:00,4.13,4.16,4.13,4.16,298760.0,3.6089,3.6351,3.6089,3.6351,298760.0
2018-02-07 10:10:00,4.16,4.17,4.13,4.14,824792.0,3.6351,3.6439,3.6089,3.6176,824792.0
2018-02-07 10:15:00,4.14,4.15,4.11,4.15,839600.0,3.6176,3.6264,3.5914,3.6264,839600.0
2018-02-07 10:20:00,4.15,4.15,4.13,4.14,229860.0,3.6264,3.6264,3.6089,3.6176,229860.0
2018-02-07 10:25:00,4.14,4.16,4.14,4.14,302672.0,3.6176,3.6351,3.6176,3.6176,302672.0
2018-02-07 10:30:00,4.14,4.14,4.1,4.1,310116.0,3.6176,3.6176,3.5827,3.5827,310116.0
2018-02-07 10:35:00,4.1,4.13,4.1,4.13,460744.0,3.5827,3.6089,3.5827,3.6089,460744.0
2018-02-07 10:40:00,4.13,4.13,4.1,4.1,492984.0,3.6089,3.6089,3.5827,3.5827,492984.0
2018-02-07 10:45:00,4.1,4.14,4.1,4.14,476328.0,3.5827,3.6176,3.5827,3.6176,476328.0
2018-02-07 10:50:00,4.14,4.14,4.12,4.14,166244.0,3.6176,3.6176,3.6002,3.6176,166244.0
2018-02-07 10:55:00,4.14,4.14,4.12,4.12,111412.0,3.6176,3.6176,3.6002,3.6002,111412.0
2018-02-07 11:00:00,4.13,4.13,4.1,4.11,76152.0,3.6089,3.6089,3.5827,3.5914,76152.0
2018-02-07 11:05:00,4.11,4.12,4.1,4.12,85408.0,3.5914,3.6002,3.5827,3.6002,85408.0
2018-02-07 11:10:00,4.12,4.13,4.11,4.13,107336.0,3.6002,3.6089,3.5914,3.6089,107336.0
2018-02-07 11:15:00,4.13,4.14,4.12,4.12,162488.0,3.6089,3.6176,3.6002,3.6002,162488.0
2018-02-07 11:20:00,4.12,4.13,4.11,4.12,68396.0,3.6002,3.6089,3.5914,3.6002,68396.0
2018-02-07 11:25:00,4.12,4.12,4.11,4.11,74580.0,3.6002,3.6002,3.5914,3.5914,74580.0
2018-02-07 11:30:00,4.11,4.12,4.1,4.1,260016.0,3.5914,3.6002,3.5827,3.5827,260016.0
2018-02-07 11:35:00,4.1,4.1,4.09,4.1,92152.0,3.5827,3.5827,3.574,3.5827,92152.0
2018-02-07 11:40:00,4.1,4.1,4.09,4.1,97132.0,3.5827,3.5827,3.574,3.5827,97132.0
2018-02-07 11:45:00,4.1,4.1,4.09,4.09,63736.0,3.5827,3.5827,3.574,3.574,63736.0
2018-02-07 11:50:00,4.09,4.12,4.09,4.11,133528.0,3.574,3.6002,3.574,3.5914,133528.0
2018-02-07 11:55:00,4.11,4.12,4.11,4.12,163324.0,3.5914,3.6002,3.5914,3.6002,163324.0
2018-02-07 12:00:00,4.12,4.13,4.12,4.12,73796.0,3.6002,3.6089,3.6002,3.6002,73796.0
2018-02-07 12:05:00,4.12,4.12,4.11,4.12,55456.0,3.6002,3.6002,3.5914,3.6002,55456.0
2018-02-07 12:10:00,4.12,4.13,4.12,4.13,130260.0,3.6002,3.6089,3.6002,3.6089,130260.0
2018-02-07 12:15:00,4.12,4.13,4.12,4.13,109864.0,3.6002,3.6089,3.6002,3.6089,109864.0
2018-02-07 12:20:00,4.13,4.14,4.12,4.13,116980.0,3.6089,3.6176,3.6002,3.6089,116980.0
2018-02-07 12:25:00,4.14,4.15,4.13,4.14,99528.0,3.6176,3.6264,3.6089,3.6176,99528.0
2018-02-07 12:30:00,4.15,4.15,4.14,4.15,58796.0,3.6264,3.6264,3.6176,3.6264,58796.0
2018-02-07 12:35:00,4.15,4.15,4.14,4.14,139580.0,3.6264,3.6264,3.6176,3.6176,139580.0
2018-02-07 12:40:00,4.14,4.16,4.14,4.16,83412.0,3.6176,3.6351,3.6176,3.6351,83412.0
2018-02-07 12:45:00,4.16,4.16,4.14,4.14,132436.0,3.6351,3.6351,3.6176,3.6176,132436.0
2018-02-07 12:50:00,4.14,4.14,4.13,4.13,87964.0,3.6176,3.6176,3.6089,3.6089,87964.0
2018-02-07 12:55:00,4.13,4.13,4.12,4.12,66264.0,3.6089,3.6089,3.6002,3.6002,66264.0
2018-02-07 13:00:00,4.12,4.13,4.12,4.12,462924.0,3.6002,3.6089,3.6002,3.6002,462924.0
2018-02-07 13:05:00,4.12,4.12,4.11,4.11,89024.0,3.6002,3.6002,3.5914,3.5914,89024.0
2018-02-07 13:10:00,4.11,4.12,4.1,4.1,83816.0,3.5914,3.6002,3.5827,3.5827,83816.0
2018-02-07 13:15:00,4.1,4.11,4.09,4.11,123012.0,3.5827,3.5914,3.574,3.5914,123012.0
2018-02-07 13:20:00,4.11,4.11,4.1,4.1,61224.0,3.5914,3.5914,3.5827,3.5827,61224.0
2018-02-07 13:25:00,4.1,4.11,4.1,4.11,98960.0,3.5827,3.5914,3.5827,3.5914,98960.0
2018-02-07 13:30:00,4.11,4.12,4.11,4.12,69924.0,3.5914,3.6002,3.5914,3.6002,69924.0
2018-02-07 13:35:00,4.12,4.14,4.12,4.14,95052.0,3.6002,3.6176,3.6002,3.6176,95052.0
2018-02-07 13:40:00,4.14,4.15,4.14,4.15,72872.0,3.6176,3.6264,3.6176,3.6264,72872.0
2018-02-07 13:45:00,4.15,4.16,4.15,4.15,75028.0,3.6264,3.6351,3.6264,3.6264,75028.0
2018-02-07 13:50:00,4.15,4.15,4.14,4.14,109528.0,3.6264,3.6264,3.6176,3.6176,109528.0
2018-02-07 13:55:00,4.14,4.16,4.14,4.16,52604.0,3.6176,3.6351,3.6176,3.6351,52604.0
2018-02-07 14:00:00,4.15,4.16,4.13,4.13,71684.0,3.6264,3.6351,3.6089,3.6089,71684.0
2018-02-07 14:05:00,4.13,4.13,4.12,4.12,114428.0,3.6089,3.6089,3.6002,3.6002,114428.0
2018-02-07 14:10:00,4.12,4.14,4.12,4.14,87972.0,3.6002,3.6176,3.6002,3.6176,87972.0
2018-02-07 14:15:00,4.14,4.15,4.14,4.15,89580.0,3.6176,3.6264,3.6176,3.6264,89580.0
2018-02-07 14:20:00,4.15,4.16,4.15,4.15,48392.0,3.6264,3.6351,3.6264,3.6264,48392.0
2018-02-07 14:25:00,4.15,4.16,4.14,4.15,95120.0,3.6264,3.6351,3.6176,3.6264,95120.0
2018-02-07 14:30:00,4.15,4.16,4.15,4.16,66516.0,3.6264,3.6351,3.6264,3.6351,66516.0
2018-02-07 14:35:00,4.16,4.16,4.15,4.15,95896.0,3.6351,3.6351,3.6264,3.6264,95896.0
2018-02-07 14:40:00,4.15,4.15,4.13,4.14,182440.0,3.6264,3.6264,3.6089,3.6176,182440.0
2018-02-07 14:45:00,4.14,4.14,4.13,4.13,106572.0,3.6176,3.6176,3.6089,3.6089,106572.0
2018-02-07 14:50:00,4.13,4.13,4.12,4.13,132580.0,3.6089,3.6089,3.6002,3.6089,132580.0
2018-02-07 14:55:00,4.13,4.15,4.13,4.15,77204.0,3.6089,3.6264,3.6089,3.6264,77204.0
2018-02-07 15:00:00,4.14,4.15,4.14,4.15,99716.0,3.6176,3.6264,3.6176,3.6264,99716.0
2018-02-07 15:05:00,4.15,4.15,4.14,4.14,87356.0,3.6264,3.6264,3.6176,3.6176,87356.0
2018-02-07 15:10:00,4.14,4.14,4.13,4.14,160932.0,3.6176,3.6176,3.6089,3.6176,160932.0
2018-02-07 15:15:00,4.14,4.15,4.14,4.14,139352.0,3.6176,3.6264,3.6176,3.6176,139352.0
2018-02-07 15:20:00,4.14,4.15,4.12,4.13,468680.0,3.6176,3.6264,3.6002,3.6089,468680.0
2018-02-07 15:25:00,4.13,4.15,4.13,4.15,140424.0,3.6089,3.6264,3.6089,3.6264,140424.0
2018-02-07 15:30:00,4.15,4.16,4.15,4.16,249032.0,3.6264,3.6351,3.6264,3.6351,249032.0
2018-02-07 15:35:00,4.16,4.17,4.16,4.16,244640.0,3.6351,3.6439,3.6351,3.6351,244640.0
2018-02-07 15:40:00,4.16,4.17,4.16,4.16,228096.0,3.6351,3.6439,3.6351,3.6351,228096.0
2018-02-07 15:45:00,4.16,4.17,4.12,4.13,760496.0,3.6351,3.6439,3.6002,3.6089,760496.0
2018-02-07 15:50:00,4.12,4.13,4.12,4.13,755760.0,3.6002,3.6089,3.6002,3.6089,755760.0
2018-02-07 15:55:00,4.13,4.13,4.12,4.12,1062404.0,3.6089,3.6089,3.6002,3.6002,1062404.0
2018-02-08 09:30:00,4.11,4.14,4.09,4.13,315552.0,3.5914,3.6176,3.574,3.6089,315552.0
2018-02-08 09:35:00,4.12,4.12,4.08,4.1,109544.0,3.6002,3.6002,3.5652,3.5827,109544.0
2018-02-08 09:40:00,4.1,4.1,4.07,4.08,84348.0,3.5827,3.5827,3.5565,3.5652,84348.0
2018-02-08 09:45:00,4.08,4.08,4.06,4.07,158244.0,3.5652,3.5652,3.5477,3.5565,158244.0
2018-02-08 09:50:00,4.07,4.09,4.06,4.09,60556.0,3.5565,3.574,3.5477,3.574,60556.0
2018-02-08 09:55:00,4.09,4.09,4.07,4.07,84164.0,3.574,3.574,3.5565,3.5565,84164.0
2018-02-08 10:00:00,4.07,4.08,4.06,4.06,144716.0,3.5565,3.5652,3.5477,3.5477,144716.0
2018-02-08 10:05:00,4.06,4.11,4.06,4.1,101980.0,3.5477,3.5914,3.5477,3.5827,101980.0
2018-02-08 10:10:00,4.1,4.1,4.07,4.08,38256.0,3.5827,3.5827,3.5565,3.5652,38256.0
2018-02-08 10:15:00,4.08,4.08,4.06,4.07,132548.0,3.5652,3.5652,3.5477,3.5565,132548.0
2018-02-08 10:20:00,4.06,4.07,4.06,4.07,56224.0,3.5477,3.5565,3.5477,3.5565,56224.0
2018-02-08 10:25:00,4.07,4.08,4.06,4.06,72144.0,3.5565,3.5652,3.5477,3.5477,72144.0
2018-02-08 10:30:00,4.06,4.09,4.06,4.08,89232.0,3.5477,3.574,3.5477,3.5652,89232.0
2018-02-08 10:35:00,4.08,4.08,4.07,4.07,59672.0,3.5652,3.5652,3.5565,3.5565,59672.0
2018-02-08 10:40:00,4.07,4.08,4.06,4.06,45552.0,3.5565,3.5652,3.5477,3.5477,45552.0
2018-02-08 10:45:00,4.06,4.07,4.06,4.06,67684.0,3.5477,3.5565,3.5477,3.5477,67684.0
2018-02-08 10:50:00,4.05,4.05,4.03,4.03,142356.0,3.539,3.539,3.5215,3.5215,142356.0
2018-02-08 10:55:00,4.03,4.05,4.03,4.04,70096.0,3.5215,3.539,3.5215,3.5303,70096.0
2018-02-08 11:00:00,4.04,4.05,4.03,4.04,77744.0,3.5303,3.539,3.5215,3.5303,77744.0
2018-02-08 11:05:00,4.04,4.05,4.02,4.02,90012.0,3.5303,3.539,3.5128,3.5128,90012.0
2018-02-08 11:10:00,4.03,4.03,4.02,4.02,63300.0,3.5215,3.5215,3.5128,3.5128,63300.0
2018-02-08 11:15:00,4.02,4.03,4.01,4.02,86864.0,3.5128,3.5215,3.5041,3.5128,86864.0
2018-02-08 11:20:00,4.02,4.02,4.0,4.0,160080.0,3.5128,3.5128,3.4953,3.4953,160080.0
2018-02-08 11:25:00,4.0,4.01,3.99,4.01,90744.0,3.4953,3.5041,3.4866,3.5041,90744.0
2018-02-08 11:30:00,4.01,4.02,4.0,4.02,70428.0,3.5041,3.5128,3.4953,3.5128,70428.0
2018-02-08 11:35:00,4.02,4.03,4.02,4.02,60392.0,3.5128,3.5215,3.5128,3.5128,60392.0
2018-02-08 11:40:00,4.02,4.02,4.0,4.01,93112.0,3.5128,3.5128,3.4953,3.5041,93112.0
2018-02-08 11:45:00,4.01,4.02,4.0,4.01,83180.0,3.5041,3.5128,3.4953,3.5041,83180.0
2018-02-08 11:50:00,4.01,4.05,4.01,4.03,74448.0,3.5041,3.539,3.5041,3.5215,74448.0
2018-02-08 11:55:00,4.03,4.04,4.01,4.01,76508.0,3.5215,3.5303,3.5041,3.5041,76508.0
2018-02-08 12:00:00,4.01,4.02,4.01,4.01,72228.0,3.5041,3.5128,3.5041,3.5041,72228.0
2018-02-08 12:05:00,4.01,4.02,4.0,4.01,63260.0,3.5041,3.5128,3.4953,3.5041,63260.0
2018-02-08 12:10:00,4.01,4.01,4.0,4.0,61672.0,3.5041,3.5041,3.4953,3.4953,61672.0
2018-02-08 12:15:00,4.0,4.0,3.99,3.99,81448.0,3.4953,3.4953,3.4866,3.4866,81448.0
2018-02-08 12:20:00,3.99,3.99,3.98,3.98,160960.0,3.4866,3.4866,3.4778,3.4778,160960.0
2018-02-08 12:25:00,3.98,3.99,3.98,3.98,220224.0,3.4778,3.4866,3.4778,3.4778,220224.0
2018-02-08 12:30:00,3.99,3.99,3.98,3.98,128108.0,3.4866,3.4866,3.4778,3.4778,128108.0
2018-02-08 12:35:00,3.99,4.0,3.98,3.99,44156.0,3.4866,3.4953,3.4778,3.4866,44156.0
2018-02-08 12:40:00,3.99,4.01,3.99,3.99,95820.0,3.4866,3.5041,3.4866,3.4866,95820.0
2018-02-08 12:45:00,3.99,3.99,3.98,3.98,105864.0,3.4866,3.4866,3.4778,3.4778,105864.0
2018-02-08 12:50:00,3.98,3.98,3.97,3.97,95980.0,3.4778,3.4778,3.4691,3.4691,95980.0
2018-02-08 12:55:00,3.97,3.97,3.96,3.97,161704.0,3.4691,3.4691,3.4604,3.4691,161704.0
2018-02-08 13:00:00,3.96,3.97,3.95,3.96,180892.0,3.4604,3.4691,3.4516,3.4604,180892.0
2018-02-08 13:05:00,3.96,3.97,3.94,3.96,174004.0,3.4604,3.4691,3.4429,3.4604,174004.0
2018-02-08 13:10:00,3.96,3.97,3.96,3.96,132756.0,3.4604,3.4691,3.4604,3.4604,132756.0
2018-02-08 13:15:00,3.96,3.98,3.95,3.97,90708.0,3.4604,3.4778,3.4516,3.4691,90708.0
2018-02-08 13:20:00,3.97,3.98,3.97,3.97,177680.0,3.4691,3.4778,3.4691,3.4691,177680.0
2018-02-08 13:25:00,3.97,3.97,3.95,3.95,544612.0,3.4691,3.4691,3.4516,3.4516,544612.0
2018-02-08 13:30:00,3.95,3.96,3.94,3.96,106180.0,3.4516,3.4604,3.4429,3.4604,106180.0
2018-02-08 13:35:00,3.96,3.99,3.96,3.99,257664.0,3.4604,3.4866,3.4604,3.4866,257664.0
2018-02-08 13:40:00,3.99,4.01,3.99,4.0,281900.0,3.4866,3.5041,3.4866,3.4953,281900.0
2018-02-08 13:45:00,4.0,4.01,3.98,3.98,135384.0,3.4953,3.5041,3.4778,3.4778,135384.0
2018-02-08 13:50:00,3.99,3.99,3.98,3.98,218808.0,3.4866,3.4866,3.4778,3.4778,218808.0
2018-02-08 13:55:00,3.98,3.99,3.98,3.99,271376.0,3.4778,3.4866,3.4778,3.4866,271376.0
2018-02-08 14:00:00,3.99,3.99,3.96,3.96,85744.0,3.4866,3.4866,3.4604,3.4604,85744.0
2018-02-08 14:05:00,3.96,3.98,3.96,3.98,165132.0,3.4604,3.4778,3.4604,3.4778,165132.0
2018-02-08 14:10:00,3.98,3.98,3.97,3.97,174248.0,3.4778,3.4778,3.4691,3.4691,174248.0
2018-02-08 14:15:00,3.97,3.98,3.97,3.98,165656.0,3.4691,3.4778,3.4691,3.4778,165656.0
2018-02-08 14:20:00,3.98,3.99,3.98,3.98,109692.0,3.4778,3.4866,3.4778,3.4778,109692.0
2018-02-08 14:25:00,3.98,3.98,3.96,3.97,181964.0,3.4778,3.4778,3.4604,3.4691,181964.0
2018-02-08 14:30:00,3.96,3.96,3.96,3.96,157276.0,3.4604,3.4604,3.4604,3.4604,157276.0
2018-02-08 14:35:00,3.96,3.97,3.95,3.97,145452.0,3.4604,3.4691,3.4516,3.4691,145452.0
2018-02-08 14:40:00,3.97,3.97,3.96,3.96,139104.0,3.4691,3.4691,3.4604,3.4604,139104.0
2018-02-08 14:45:00,3.96,3.97,3.96,3.96,105516.0,3.4604,3.4691,3.4604,3.4604,105516.0
2018-02-08 14:50:00,3.96,3.96,3.94,3.95,209332.0,3.4604,3.4604,3.4429,3.4516,209332.0
2018-02-08 14:55:00,3.95,3.96,3.94,3.96,223164.0,3.4516,3.4604,3.4429,3.4604,223164.0
2018-02-08 15:00:00,3.96,3.96,3.95,3.96,247984.0,3.4604,3.4604,3.4516,3.4604,247984.0
2018-02-08 15:05:00,3.96,3.97,3.95,3.95,182268.0,3.4604,3.4691,3.4516,3.4516,182268.0
2018-02-08 15:10:00,3.95,3.95,3.94,3.94,178740.0,3.4516,3.4516,3.4429,3.4429,178740.0
2018-02-08 15:15:00,3.94,3.96,3.94,3.95,1200756.0,3.4429,3.4604,3.4429,3.4516,1200756.0
2018-02-08 15:20:00,3.96,3.99,3.95,3.99,310708.0,3.4604,3.4866,3.4516,3.4866,310708.0
2018-02-08 15:25:00,3.99,4.01,3.98,3.99,391736.0,3.4866,3.5041,3.4778,3.4866,391736.0
2018-02-08 15:30:00,3.99,4.0,3.98,3.98,150404.0,3.4866,3.4953,3.4778,3.4778,150404.0
2018-02-08 15:35:00,3.98,3.99,3.97,3.98,436692.0,3.4778,3.4866,3.4691,3.4778,436692.0
2018-02-08 15:40:00,3.98,4.01,3.98,4.01,799300.0,3.4778,3.5041,3.4778,3.5041,799300.0
2018-02-08 15:45:00,4.01,4.01,3.99,4.0,605272.0,3.5041,3.5041,3.4866,3.4953,605272.0
2018-02-08 15:50:00,3.99,4.0,3.98,3.99,992324.0,3.4866,3.4953,3.4778,3.4866,992324.0
2018-02-08 15:55:00,3.99,3.99,3.96,3.96,1115932.0,3.4866,3.4866,3.4604,3.4604,1115932.0
2018-02-09 09:30:00,4.0,4.04,4.0,4.0,309644.0,3.4953,3.5303,3.4953,3.4953,309644.0
2018-02-09 09:35:00,4.01,4.02,3.98,3.99,265260.0,3.5041,3.5128,3.4778,3.4866,265260.0
2018-02-09 09:40:00,3.99,4.01,3.98,4.0,217540.0,3.4866,3.5041,3.4778,3.4953,217540.0
2018-02-09 09:45:00,4.0,4.03,3.99,4.01,303892.0,3.4953,3.5215,3.4866,3.5041,303892.0
2018-02-09 09:50:00,4.01,4.02,4.0,4.0,144688.0,3.5041,3.5128,3.4953,3.4953,144688.0
2018-02-09 09:55:00,4.0,4.01,3.97,3.98,326280.0,3.4953,3.5041,3.4691,3.4778,326280.0
2018-02-09 10:00:00,3.98,3.99,3.96,3.96,263916.0,3.4778,3.4866,3.4604,3.4604,263916.0
2018-02-09 10:05:00,3.96,3.97,3.95,3.97,308148.0,3.4604,3.4691,3.4516,3.4691,308148.0
2018-02-09 10:10:00,3.97,3.98,3.96,3.96,606964.0,3.4691,3.4778,3.4604,3.4604,606964.0
2018-02-09 10:15:00,3.96,3.97,3.95,3.97,296168.0,3.4604,3.4691,3.4516,3.4691,296168.0
2018-02-09 10:20:00,3.97,3.97,3.96,3.96,92044.0,3.4691,3.4691,3.4604,3.4604,92044.0
2018-02-09 10:25:00,3.96,3.98,3.96,3.97,278836.0,3.4604,3.4778,3.4604,3.4691,278836.0
2018-02-09 10:30:00,3.97,3.98,3.96,3.97,159760.0,3.4691,3.4778,3.4604,3.4691,159760.0
2018-02-09 10:35:00,3.97,3.97,3.95,3.96,194864.0,3.4691,3.4691,3.4516,3.4604,194864.0
2018-02-09 10:40:00,3.95,3.96,3.94,3.94,234604.0,3.4516,3.4604,3.4429,3.4429,234604.0
2018-02-09 10:45:00,3.94,3.94,3.92,3.93,167692.0,3.4429,3.4429,3.4254,3.4341,167692.0
2018-02-09 10:50:00,3.93,3.98,3.93,3.97,159128.0,3.4341,3.4778,3.4341,3.4691,159128.0
2018-02-09 10:55:00,3.97,3.98,3.95,3.95,134484.0,3.4691,3.4778,3.4516,3.4516,134484.0
2018-02-09 11:00:00,3.95,3.98,3.95,3.98,147180.0,3.4516,3.4778,3.4516,3.4778,147180.0
2018-02-09 11:05:00,3.98,3.98,3.96,3.96,168632.0,3.4778,3.4778,3.4604,3.4604,168632.0
2018-02-09 11:10:00,3.96,3.97,3.96,3.96,101836.0,3.4604,3.4691,3.4604,3.4604,101836.0
2018-02-09 11:15:00,3.96,3.96,3.94,3.95,128568.0,3.4604,3.4604,3.4429,3.4516,128568.0
2018-02-09 11:20:00,3.94,3.96,3.94,3.95,280768.0,3.4429,3.4604,3.4429,3.4516,280768.0
2018-02-09 11:25:00,3.95,3.97,3.95,3.97,216504.0,3.4516,3.4691,3.4516,3.4691,216504.0
2018-02-09 11:30:00,3.97,3.99,3.97,3.97,257840.0,3.4691,3.4866,3.4691,3.4691,257840.0
2018-02-09 11:35:00,3.97,3.97,3.96,3.96,79572.0,3.4691,3.4691,3.4604,3.4604,79572.0
2018-02-09 11:40:00,3.96,3.96,3.94,3.95,150320.0,3.4604,3.4604,3.4429,3.4516,150320.0
2018-02-09 11:45:00,3.95,3.96,3.95,3.95,177368.0,3.4516,3.4604,3.4516,3.4516,177368.0
2018-02-09 11:50:00,3.95,3.96,3.95,3.96,96336.0,3.4516,3.4604,3.4516,3.4604,96336.0
2018-02-09 11:55:00,3.96,3.97,3.95,3.96,254988.0,3.4604,3.4691,3.4516,3.4604,254988.0
2018-02-09 12:00:00,3.96,3.97,3.96,3.96,212596.0,3.4604,3.4691,3.4604,3.4604,212596.0
2018-02-09 12:05:00,3.96,3.97,3.94,3.95,370232.0,3.4604,3.4691,3.4429,3.4516,370232.0
2018-02-09 12:10:00,3.95,3.96,3.94,3.95,250756.0,3.4516,3.4604,3.4429,3.4516,250756.0
2018-02-09 12:15:00,3.95,3.97,3.95,3.96,194848.0,3.4516,3.4691,3.4516,3.4604,194848.0
2018-02-09 12:20:00,3.96,3.98,3.96,3.97,141356.0,3.4604,3.4778,3.4604,3.4691,141356.0
2018-02-09 12:25:00,3.97,3.97,3.95,3.96,288392.0,3.4691,3.4691,3.4516,3.4604,288392.0
2018-02-09 12:30:00,3.96,3.96,3.95,3.95,136312.0,3.4604,3.4604,3.4516,3.4516,136312.0
2018-02-09 12:35:00,3.95,3.95,3.94,3.94,127484.0,3.4516,3.4516,3.4429,3.4429,127484.0
2018-02-09 12:40:00,3.94,3.94,3.93,3.93,137264.0,3.4429,3.4429,3.4341,3.4341,137264.0
2018-02-09 12:45:00,3.93,3.94,3.92,3.92,114508.0,3.4341,3.4429,3.4254,3.4254,114508.0
2018-02-09 12:50:00,3.92,3.94,3.92,3.93,93296.0,3.4254,3.4429,3.4254,3.4341,93296.0
2018-02-09 12:55:00,3.93,3.96,3.93,3.96,133612.0,3.4341,3.4604,3.4341,3.4604,133612.0
2018-02-09 13:00:00,3.96,3.97,3.95,3.96,201376.0,3.4604,3.4691,3.4516,3.4604,201376.0
2018-02-09 13:05:00,3.96,3.98,3.96,3.97,202816.0,3.4604,3.4778,3.4604,3.4691,202816.0
2018-02-09 13:10:00,3.97,3.98,3.96,3.97,166376.0,3.4691,3.4778,3.4604,3.4691,166376.0
2018-02-09 13:15:00,3.97,3.98,3.97,3.98,134152.0,3.4691,3.4778,3.4691,3.4778,134152.0
2018-02-09 13:20:00,3.98,3.99,3.97,3.98,198592.0,3.4778,3.4866,3.4691,3.4778,198592.0
2018-02-09 13:25:00,3.98,3.98,3.96,3.97,135860.0,3.4778,3.4778,3.4604,3.4691,135860.0
2018-02-09 13:30:00,3.97,3.98,3.97,3.97,71496.0,3.4691,3.4778,3.4691,3.4691,71496.0
2018-02-09 13:35:00,3.97,3.97,3.96,3.96,150980.0,3.4691,3.4691,3.4604,3.4604,150980.0
2018-02-09 13:40:00,3.96,3.99,3.96,3.99,151200.0,3.4604,3.4866,3.4604,3.4866,151200.0
2018-02-09 13:45:00,4.0,4.02,3.99,4.01,168952.0,3.4953,3.5128,3.4866,3.5041,168952.0
2018-02-09 13:50:00,4.01,4.04,4.01,4.03,134120.0,3.5041,3.5303,3.5041,3.5215,134120.0
2018-02-09 13:55:00,4.03,4.05,4.02,4.02,326068.0,3.5215,3.539,3.5128,3.5128,326068.0
2018-02-09 14:00:00,4.02,4.05,4.02,4.04,224632.0,3.5128,3.539,3.5128,3.5303,224632.0
2018-02-09 14:05:00,4.03,4.05,4.03,4.04,170260.0,3.5215,3.539,3.5215,3.5303,170260.0
2018-02-09 14:10:00,4.03,4.05,4.02,4.03,200496.0,3.5215,3.539,3.5128,3.5215,200496.0
2018-02-09 14:15:00,4.03,4.04,4.02,4.03,123472.0,3.5215,3.5303,3.5128,3.5215,123472.0
2018-02-09 14:20:00,4.03,4.03,4.02,4.03,106736.0,3.5215,3.5215,3.5128,3.5215,106736.0
2018-02-09 14:25:00,4.03,4.05,4.03,4.04,571072.0,3.5215,3.539,3.5215,3.5303,571072.0
2018-02-09 14:30:00,4.04,4.05,4.04,4.04,208240.0,3.5303,3.539,3.5303,3.5303,208240.0
2018-02-09 14:35:00,4.04,4.05,4.03,4.05,196856.0,3.5303,3.539,3.5215,3.539,196856.0
2018-02-09 14:40:00,4.05,4.07,4.05,4.06,156772.0,3.539,3.5565,3.539,3.5477,156772.0
2018-02-09 14:45:00,4.06,4.08,4.06,4.07,128800.0,3.5477,3.5652,3.5477,3.5565,128800.0
2018-02-09 14:50:00,4.07,4.08,4.07,4.07,119668.0,3.5565,3.5652,3.5565,3.5565,119668.0
2018-02-09 14:55:00,4.07,4.07,4.01,4.02,1103016.0,3.5565,3.5565,3.5041,3.5128,1103016.0
2018-02-09 15:00:00,4.02,4.03,4.01,4.03,154616.0,3.5128,3.5215,3.5041,3.5215,154616.0
2018-02-09 15:05:00,4.03,4.03,4.0,4.01,211024.0,3.5215,3.5215,3.4953,3.5041,211024.0
2018-02-09 15:10:00,4.01,4.03,4.0,4.03,225952.0,3.5041,3.5215,3.4953,3.5215,225952.0
2018-02-09 15:15:00,4.03,4.04,4.02,4.03,319060.0,3.5215,3.5303,3.5128,3.5215,319060.0
2018-02-09 15:20:00,4.03,4.05,4.03,4.03,332428.0,3.5215,3.539,3.5215,3.5215,332428.0
2018-02-09 15:25:00,4.03,4.04,4.02,4.03,294004.0,3.5215,3.5303,3.5128,3.5215,294004.0
2018-02-09 15:30:00,4.03,4.05,4.03,4.03,388980.0,3.5215,3.539,3.5215,3.5215,388980.0
2018-02-09 15:35:00,4.03,4.04,4.02,4.03,325328.0,3.5215,3.5303,3.5128,3.5215,325328.0
2018-02-09 15:40:00,4.03,4.06,4.03,4.06,378484.0,3.5215,3.5477,3.5215,3.5477,378484.0
2018-02-09 15:45:00,4.06,4.08,4.06,4.07,960772.0,3.5477,3.5652,3.5477,3.5565,960772.0
2018-02-09 15:50:00,4.06,4.07,4.03,4.05,1084940.0,3.5477,3.5565,3.5215,3.539,1084940.0
2018-02-09 15:55:00,4.05,4.06,4.03,4.04,1367964.0,3.539,3.5477,3.5215,3.5303,1367964.0
2018-02-12 09:30:00,4.07,4.08,4.03,4.05,357068.0,3.5565,3.5652,3.5215,3.539,357068.0
2018-02-12 09:35:00,4.05,4.05,3.96,3.97,408956.0,3.539,3.539,3.4604,3.4691,408956.0
2018-02-12 09:40:00,3.97,4.0,3.97,3.97,191576.0,3.4691,3.4953,3.4691,3.4691,191576.0
2018-02-12 09:45:00,3.97,3.98,3.93,3.95,322504.0,3.4691,3.4778,3.4341,3.4516,322504.0
2018-02-12 09:50:00,3.95,3.97,3.94,3.96,252216.0,3.4516,3.4691,3.4429,3.4604,252216.0
2018-02-12 09:55:00,3.96,3.98,3.95,3.97,147920.0,3.4604,3.4778,3.4516,3.4691,147920.0
2018-02-12 10:00:00,3.98,3.98,3.96,3.97,157656.0,3.4778,3.4778,3.4604,3.4691,157656.0
2018-02-12 10:05:00,3.97,3.97,3.93,3.94,225456.0,3.4691,3.4691,3.4341,3.4429,225456.0
2018-02-12 10:10:00,3.94,3.95,3.94,3.94,162100.0,3.4429,3.4516,3.4429,3.4429,162100.0
2018-02-12 10:15:00,3.94,3.95,3.93,3.93,89516.0,3.4429,3.4516,3.4341,3.4341,89516.0
2018-02-12 10:20:00,3.93,3.94,3.92,3.93,87096.0,3.4341,3.4429,3.4254,3.4341,87096.0
2018-02-12 10:25:00,3.92,3.94,3.92,3.94,179920.0,3.4254,3.4429,3.4254,3.4429,179920.0
2018-02-12 10:30:00,3.94,3.94,3.92,3.94,165796.0,3.4429,3.4429,3.4254,3.4429,165796.0
2018-02-12 10:35:00,3.94,3.95,3.93,3.94,92968.0,3.4429,3.4516,3.4341,3.4429,92968.0
2018-02-12 10:40:00,3.94,3.94,3.92,3.93,98868.0,3.4429,3.4429,3.4254,3.4341,98868.0
2018-02-12 10:45:00,3.93,3.94,3.92,3.94,139776.0,3.4341,3.4429,3.4254,3.4429,139776.0
2018-02-12 10:50:00,3.94,3.95,3.93,3.93,91556.0,3.4429,3.4516,3.4341,3.4341,91556.0
2018-02-12 10:55:00,3.93,3.94,3.93,3.94,111512.0,3.4341,3.4429,3.4341,3.4429,111512.0
2018-02-12 11:00:00,3.94,3.94,3.9,3.91,103752.0,3.4429,3.4429,3.4079,3.4167,103752.0
2018-02-12 11:05:00,3.91,3.92,3.9,3.91,116860.0,3.4167,3.4254,3.4079,3.4167,116860.0
2018-02-12 11:10:00,3.91,3.93,3.9,3.93,85552.0,3.4167,3.4341,3.4079,3.4341,85552.0
2018-02-12 11:15:00,3.93,3.93,3.91,3.92,48248.0,3.4341,3.4341,3.4167,3.4254,48248.0
2018-02-12 11:20:00,3.92,3.93,3.92,3.93,93816.0,3.4254,3.4341,3.4254,3.4341,93816.0
2018-02-12 11:25:00,3.93,3.94,3.92,3.93,109912.0,3.4341,3.4429,3.4254,3.4341,109912.0
2018-02-12 11:30:00,3.93,3.93,3.93,3.93,94728.0,3.4341,3.4341,3.4341,3.4341,94728.0
2018-02-12 11:35:00,3.93,3.94,3.93,3.94,81276.0,3.4341,3.4429,3.4341,3.4429,81276.0
2018-02-12 11:40:00,3.94,3.95,3.94,3.94,33712.0,3.4429,3.4516,3.4429,3.4429,33712.0
2018-02-12 11:45:00,3.94,3.95,3.94,3.94,29240.0,3.4429,3.4516,3.4429,3.4429,29240.0
2018-02-12 11:50:00,3.94,3.96,3.94,3.96,65760.0,3.4429,3.4604,3.4429,3.4604,65760.0
2018-02-12 11:55:00,3.96,3.97,3.95,3.97,60028.0,3.4604,3.4691,3.4516,3.4691,60028.0
2018-02-12 12:00:00,3.97,3.97,3.95,3.96,58228.0,3.4691,3.4691,3.4516,3.4604,58228.0
2018-02-12 12:05:00,3.96,3.96,3.94,3.96,80980.0,3.4604,3.4604,3.4429,3.4604,80980.0
2018-02-12 12:10:00,3.96,3.97,3.96,3.97,109320.0,3.4604,3.4691,3.4604,3.4691,109320.0
2018-02-12 12:15:00,3.97,3.98,3.96,3.97,64140.0,3.4691,3.4778,3.4604,3.4691,64140.0
2018-02-12 12:20:00,3.97,3.97,3.96,3.97,116980.0,3.4691,3.4691,3.4604,3.4691,116980.0
2018-02-12 12:25:00,3.97,3.97,3.96,3.96,36000.0,3.4691,3.4691,3.4604,3.4604,36000.0
2018-02-12 12:30:00,3.96,3.96,3.95,3.95,43912.0,3.4604,3.4604,3.4516,3.4516,43912.0
2018-02-12 12:35:00,3.95,3.95,3.94,3.95,45860.0,3.4516,3.4516,3.4429,3.4516,45860.0
2018-02-12 12:40:00,3.95,3.96,3.94,3.96,28800.0,3.4516,3.4604,3.4429,3.4604,28800.0
2018-02-12 12:45:00,3.96,3.96,3.95,3.95,111780.0,3.4604,3.4604,3.4516,3.4516,111780.0
2018-02-12 12:50:00,3.95,3.96,3.94,3.96,42772.0,3.4516,3.4604,3.4429,3.4604,42772.0
2018-02-12 12:55:00,3.95,3.95,3.94,3.94,53732.0,3.4516,3.4516,3.4429,3.4429,53732.0
2018-02-12 13:00:00,3.94,3.95,3.94,3.95,34772.0,3.4429,3.4516,3.4429,3.4516,34772.0
2018-02-12 13:05:00,3.95,3.95,3.93,3.94,47764.0,3.4516,3.4516,3.4341,3.4429,47764.0
2018-02-12 13:10:00,3.94,3.95,3.94,3.94,36384.0,3.4429,3.4516,3.4429,3.4429,36384.0
2018-02-12 13:15:00,3.94,3.94,3.93,3.94,37908.0,3.4429,3.4429,3.4341,3.4429,37908.0
2018-02-12 13:20:00,3.93,3.95,3.93,3.95,40296.0,3.4341,3.4516,3.4341,3.4516,40296.0
2018-02-12 13:25:00,3.94,3.95,3.94,3.94,23308.0,3.4429,3.4516,3.4429,3.4429,23308.0
2018-02-12 13:30:00,3.94,3.94,3.94,3.94,29312.0,3.4429,3.4429,3.4429,3.4429,29312.0
2018-02-12 13:35:00,3.94,3.94,3.93,3.94,43088.0,3.4429,3.4429,3.4341,3.4429,43088.0
2018-02-12 13:40:00,3.94,3.94,3.93,3.93,38384.0,3.4429,3.4429,3.4341,3.4341,38384.0
2018-02-12 13:45:00,3.93,3.94,3.93,3.94,82256.0,3.4341,3.4429,3.4341,3.4429,82256.0
2018-02-12 13:50:00,3.94,3.96,3.94,3.96,72776.0,3.4429,3.4604,3.4429,3.4604,72776.0
2018-02-12 13:55:00,3.97,3.97,3.95,3.95,37692.0,3.4691,3.4691,3.4516,3.4516,37692.0
2018-02-12 14:00:00,3.95,3.97,3.95,3.97,47948.0,3.4516,3.4691,3.4516,3.4691,47948.0
2018-02-12 14:05:00,3.97,3.97,3.95,3.96,108708.0,3.4691,3.4691,3.4516,3.4604,108708.0
2018-02-12 14:10:00,3.96,3.96,3.95,3.95,43548.0,3.4604,3.4604,3.4516,3.4516,43548.0
2018-02-12 14:15:00,3.95,3.96,3.95,3.95,86960.0,3.4516,3.4604,3.4516,3.4516,86960.0
2018-02-12 14:20:00,3.96,3.96,3.96,3.96,35824.0,3.4604,3.4604,3.4604,3.4604,35824.0
2018-02-12 14:25:00,3.96,3.97,3.96,3.97,53064.0,3.4604,3.4691,3.4604,3.4691,53064.0
2018-02-12 14:30:00,3.97,3.97,3.97,3.97,58972.0,3.4691,3.4691,3.4691,3.4691,58972.0
2018-02-12 14:35:00,3.96,3.97,3.96,3.96,41532.0,3.4604,3.4691,3.4604,3.4604,41532.0
2018-02-12 14:40:00,3.96,3.96,3.95,3.95,47840.0,3.4604,3.4604,3.4516,3.4516,47840.0
2018-02-12 14:45:00,3.95,3.95,3.94,3.94,62296.0,3.4516,3.4516,3.4429,3.4429,62296.0
2018-02-12 14:50:00,3.94,3.95,3.94,3.95,81444.0,3.4429,3.4516,3.4429,3.4516,81444.0
2018-02-12 14:55:00,3.95,3.96,3.94,3.94,71708.0,3.4516,3.4604,3.4429,3.4429,71708.0
2018-02-12 15:00:00,3.95,3.95,3.94,3.95,51408.0,3.4516,3.4516,3.4429,3.4516,51408.0
2018-02-12 15:05:00,3.95,3.96,3.95,3.96,51076.0,3.4516,3.4604,3.4516,3.4604,51076.0
2018-02-12 15:10:00,3.96,3.97,3.95,3.96,96944.0,3.4604,3.4691,3.4516,3.4604,96944.0
2018-02-12 15:15:00,3.96,3.96,3.96,3.96,67872.0,3.4604,3.4604,3.4604,3.4604,67872.0
2018-02-12 15:20:00,3.96,3.97,3.96,3.96,245904.0,3.4604,3.4691,3.4604,3.4604,245904.0
2018-02-12 15:25:00,3.96,3.96,3.95,3.96,75312.0,3.4604,3.4604,3.4516,3.4604,75312.0
2018-02-12 15:30:00,3.96,3.96,3.95,3.96,118808.0,3.4604,3.4604,3.4516,3.4604,118808.0
2018-02-12 15:35:00,3.96,3.96,3.94,3.95,180624.0,3.4604,3.4604,3.4429,3.4516,180624.0
2018-02-12 15:40:00,3.95,3.96,3.95,3.96,115996.0,3.4516,3.4604,3.4516,3.4604,115996.0
2018-02-12 15:45:00,3.96,3.96,3.93,3.94,369984.0,3.4604,3.4604,3.4341,3.4429,369984.0
2018-02-12 15:50:00,3.94,3.96,3.94,3.95,309796.0,3.4429,3.4604,3.4429,3.4516,309796.0
2018-02-12 15:55:00,3.95,3.95,3.94,3.95,552908.0,3.4516,3.4516,3.4429,3.4516,552908.0
2018-02-13 09:30:00,3.94,3.96,3.93,3.95,209584.0,3.4429,3.4604,3.4341,3.4516,209584.0
2018-02-13 09:35:00,3.95,3.95,3.92,3.94,452812.0,3.4516,3.4516,3.4254,3.4429,452812.0
2018-02-13 09:40:00,3.94,3.97,3.94,3.96,205532.0,3.4429,3.4691,3.4429,3.4604,205532.0
2018-02-13 09:45:00,3.96,3.96,3.94,3.94,227680.0,3.4604,3.4604,3.4429,3.4429,227680.0
2018-02-13 09:50:00,3.94,3.94,3.93,3.93,201652.0,3.4429,3.4429,3.4341,3.4341,201652.0
2018-02-13 09:55:00,3.93,3.93,3.9,3.9,210292.0,3.4341,3.4341,3.4079,3.4079,210292.0
2018-02-13 10:00:00,3.9,3.9,3.88,3.9,195440.0,3.4079,3.4079,3.3905,3.4079,195440.0
2018-02-13 10:05:00,3.9,3.9,3.87,3.89,382932.0,3.4079,3.4079,3.3817,3.3992,382932.0
2018-02-13 10:10:00,3.9,3.91,3.89,3.9,138244.0,3.4079,3.4167,3.3992,3.4079,138244.0
2018-02-13 10:15:00,3.9,3.91,3.89,3.89,48444.0,3.4079,3.4167,3.3992,3.3992,48444.0
2018-02-13 10:20:00,3.89,3.9,3.89,3.9,80528.0,3.3992,3.4079,3.3992,3.4079,80528.0
2018-02-13 10:25:00,3.9,3.9,3.9,3.9,82756.0,3.4079,3.4079,3.4079,3.4079,82756.0
2018-02-13 10:30:00,3.9,3.9,3.88,3.88,69604.0,3.4079,3.4079,3.3905,3.3905,69604.0
2018-02-13 10:35:00,3.88,3.9,3.88,3.9,133812.0,3.3905,3.4079,3.3905,3.4079,133812.0
2018-02-13 10:40:00,3.9,3.92,3.9,3.91,108352.0,3.4079,3.4254,3.4079,3.4167,108352.0
2018-02-13 10:45:00,3.92,3.94,3.92,3.93,101276.0,3.4254,3.4429,3.4254,3.4341,101276.0
2018-02-13 10:50:00,3.93,3.93,3.92,3.93,78792.0,3.4341,3.4341,3.4254,3.4341,78792.0
2018-02-13 10:55:00,3.93,3.94,3.93,3.94,76924.0,3.4341,3.4429,3.4341,3.4429,76924.0
2018-02-13 11:00:00,3.94,3.94,3.92,3.92,57232.0,3.4429,3.4429,3.4254,3.4254,57232.0
2018-02-13 11:05:00,3.91,3.92,3.9,3.91,195332.0,3.4167,3.4254,3.4079,3.4167,195332.0
2018-02-13 11:10:00,3.91,3.92,3.9,3.92,67076.0,3.4167,3.4254,3.4079,3.4254,67076.0
2018-02-13 11:15:00,3.92,3.93,3.92,3.93,54748.0,3.4254,3.4341,3.4254,3.4341,54748.0
2018-02-13 11:20:00,3.92,3.93,3.92,3.93,38000.0,3.4254,3.4341,3.4254,3.4341,38000.0
2018-02-13 11:25:00,3.93,3.93,3.92,3.93,125748.0,3.4341,3.4341,3.4254,3.4341,125748.0
2018-02-13 11:30:00,3.93,3.94,3.93,3.93,223136.0,3.4341,3.4429,3.4341,3.4341,223136.0
2018-02-13 11:35:00,3.93,3.94,3.93,3.94,44784.0,3.4341,3.4429,3.4341,3.4429,44784.0
2018-02-13 11:40:00,3.93,3.94,3.93,3.94,49252.0,3.4341,3.4429,3.4341,3.4429,49252.0
2018-02-13 11:45:00,3.94,3.95,3.94,3.94,65492.0,3.4429,3.4516,3.4429,3.4429,65492.0
2018-02-13 11:50:00,3.95,3.95,3.93,3.93,62040.0,3.4516,3.4516,3.4341,3.4341,62040.0
2018-02-13 11:55:00,3.94,3.94,3.93,3.94,32360.0,3.4429,3.4429,3.4341,3.4429,32360.0
2018-02-13 12:00:00,3.94,3.94,3.93,3.93,78004.0,3.4429,3.4429,3.4341,3.4341,78004.0
2018-02-13 12:05:00,3.93,3.94,3.93,3.94,39296.0,3.4341,3.4429,3.4341,3.4429,39296.0
2018-02-13 12:10:00,3.94,3.94,3.93,3.93,32200.0,3.4429,3.4429,3.4341,3.4341,32200.0
2018-02-13 12:15:00,3.94,3.94,3.93,3.94,55552.0,3.4429,3.4429,3.4341,3.4429,55552.0
2018-02-13 12:20:00,3.94,3.94,3.94,3.94,40084.0,3.4429,3.4429,3.4429,3.4429,40084.0
2018-02-13 12:25:00,3.94,3.94,3.93,3.94,70564.0,3.4429,3.4429,3.4341,3.4429,70564.0
2018-02-13 12:30:00,3.93,3.94,3.93,3.93,21592.0,3.4341,3.4429,3.4341,3.4341,21592.0
2018-02-13 12:35:00,3.94,3.94,3.93,3.93,37992.0,3.4429,3.4429,3.4341,3.4341,37992.0
2018-02-13 12:40:00,3.93,3.94,3.93,3.94,30772.0,3.4341,3.4429,3.4341,3.4429,30772.0
2018-02-13 12:45:00,3.94,3.94,3.93,3.93,29200.0,3.4429,3.4429,3.4341,3.4341,29200.0
2018-02-13 12:50:00,3.93,3.93,3.93,3.93,43964.0,3.4341,3.4341,3.4341,3.4341,43964.0
2018-02-13 12:55:00,3.93,3.93,3.92,3.92,47564.0,3.4341,3.4341,3.4254,3.4254,47564.0
2018-02-13 13:00:00,3.92,3.92,3.91,3.92,54484.0,3.4254,3.4254,3.4167,3.4254,54484.0
2018-02-13 13:05:00,3.92,3.92,3.91,3.91,69592.0,3.4254,3.4254,3.4167,3.4167,69592.0
2018-02-13 13:10:00,3.91,3.91,3.9,3.91,172024.0,3.4167,3.4167,3.4079,3.4167,172024.0
2018-02-13 13:15:00,3.91,3.93,3.91,3.93,37264.0,3.4167,3.4341,3.4167,3.4341,37264.0
2018-02-13 13:20:00,3.93,3.93,3.92,3.93,51780.0,3.4341,3.4341,3.4254,3.4341,51780.0
2018-02-13 13:25:00,3.93,3.93,3.92,3.92,51076.0,3.4341,3.4341,3.4254,3.4254,51076.0
2018-02-13 13:30:00,3.92,3.93,3.92,3.92,36808.0,3.4254,3.4341,3.4254,3.4254,36808.0
2018-02-13 13:35:00,3.92,3.92,3.92,3.92,38216.0,3.4254,3.4254,3.4254,3.4254,38216.0
2018-02-13 13:40:00,3.92,3.93,3.92,3.92,93468.0,3.4254,3.4341,3.4254,3.4254,93468.0
2018-02-13 13:45:00,3.92,3.92,3.92,3.92,27136.0,3.4254,3.4254,3.4254,3.4254,27136.0
2018-02-13 13:50:00,3.92,3.92,3.91,3.91,111604.0,3.4254,3.4254,3.4167,3.4167,111604.0
2018-02-13 13:55:00,3.91,3.91,3.9,3.91,23528.0,3.4167,3.4167,3.4079,3.4167,23528.0
2018-02-13 14:00:00,3.91,3.91,3.9,3.9,17600.0,3.4167,3.4167,3.4079,3.4079,17600.0
2018-02-13 14:05:00,3.91,3.91,3.9,3.9,22020.0,3.4167,3.4167,3.4079,3.4079,22020.0
2018-02-13 14:10:00,3.91,3.92,3.9,3.91,99308.0,3.4167,3.4254,3.4079,3.4167,99308.0
2018-02-13 14:15:00,3.9,3.91,3.9,3.91,33196.0,3.4079,3.4167,3.4079,3.4167,33196.0
2018-02-13 14:20:00,3.91,3.91,3.9,3.91,22100.0,3.4167,3.4167,3.4079,3.4167,22100.0
2018-02-13 14:25:00,3.91,3.91,3.91,3.91,15900.0,3.4167,3.4167,3.4167,3.4167,15900.0
2018-02-13 14:30:00,3.91,3.91,3.9,3.9,101208.0,3.4167,3.4167,3.4079,3.4079,101208.0
2018-02-13 14:35:00,3.9,3.91,3.9,3.9,90304.0,3.4079,3.4167,3.4079,3.4079,90304.0
2018-02-13 14:40:00,3.9,3.9,3.9,3.9,49892.0,3.4079,3.4079,3.4079,3.4079,49892.0
2018-02-13 14:45:00,3.9,3.9,3.9,3.9,25112.0,3.4079,3.4079,3.4079,3.4079,25112.0
2018-02-13 14:50:00,3.9,3.9,3.9,3.9,138704.0,3.4079,3.4079,3.4079,3.4079,138704.0
2018-02-13 14:55:00,3.9,3.9,3.89,3.89,184592.0,3.4079,3.4079,3.3992,3.3992,184592.0
2018-02-13 15:00:00,3.89,3.89,3.88,3.88,225072.0,3.3992,3.3992,3.3905,3.3905,225072.0
2018-02-13 15:05:00,3.88,3.89,3.88,3.89,105300.0,3.3905,3.3992,3.3905,3.3992,105300.0
2018-02-13 15:10:00,3.89,3.9,3.89,3.9,101044.0,3.3992,3.4079,3.3992,3.4079,101044.0
2018-02-13 15:15:00,3.9,3.9,3.9,3.9,44208.0,3.4079,3.4079,3.4079,3.4079,44208.0
2018-02-13 15:20:00,3.9,3.9,3.9,3.9,34328.0,3.4079,3.4079,3.4079,3.4079,34328.0
2018-02-13 15:25:00,3.9,3.91,3.9,3.91,59240.0,3.4079,3.4167,3.4079,3.4167,59240.0
2018-02-13 15:30:00,3.91,3.91,3.9,3.9,107372.0,3.4167,3.4167,3.4079,3.4079,107372.0
2018-02-13 15:35:00,3.91,3.91,3.9,3.9,239656.0,3.4167,3.4167,3.4079,3.4079,239656.0
2018-02-13 15:40:00,3.91,3.91,3.89,3.89,183040.0,3.4167,3.4167,3.3992,3.3992,183040.0
2018-02-13 15:45:00,3.89,3.9,3.89,3.9,265296.0,3.3992,3.4079,3.3992,3.4079,265296.0
2018-02-13 15:50:00,3.9,3.9,3.89,3.9,208036.0,3.4079,3.4079,3.3992,3.4079,208036.0
2018-02-13 15:55:00,3.9,3.9,3.89,3.9,760204.0,3.4079,3.4079,3.3992,3.4079,760204.0
2018-02-14 09:30:00,3.9,3.92,3.88,3.9,240268.0,3.4079,3.4254,3.3905,3.4079,240268.0
2018-02-14 09:35:00,3.9,3.92,3.88,3.9,392200.0,3.4079,3.4254,3.3905,3.4079,392200.0
2018-02-14 09:40:00,3.9,3.91,3.89,3.9,1098748.0,3.4079,3.4167,3.3992,3.4079,1098748.0
2018-02-14 09:45:00,3.9,3.92,3.89,3.92,305888.0,3.4079,3.4254,3.3992,3.4254,305888.0
2018-02-14 09:50:00,3.92,3.95,3.91,3.94,145516.0,3.4254,3.4516,3.4167,3.4429,145516.0
2018-02-14 09:55:00,3.94,3.95,3.94,3.95,124672.0,3.4429,3.4516,3.4429,3.4516,124672.0
2018-02-14 10:00:00,3.95,3.96,3.94,3.94,125748.0,3.4516,3.4604,3.4429,3.4429,125748.0
2018-02-14 10:05:00,3.94,3.95,3.94,3.95,158124.0,3.4429,3.4516,3.4429,3.4516,158124.0
2018-02-14 10:10:00,3.95,3.96,3.93,3.94,322004.0,3.4516,3.4604,3.4341,3.4429,322004.0
2018-02-14 10:15:00,3.94,3.96,3.94,3.96,74920.0,3.4429,3.4604,3.4429,3.4604,74920.0
2018-02-14 10:20:00,3.96,3.97,3.95,3.96,92164.0,3.4604,3.4691,3.4516,3.4604,92164.0
2018-02-14 10:25:00,3.96,3.96,3.94,3.95,44408.0,3.4604,3.4604,3.4429,3.4516,44408.0
2018-02-14 10:30:00,3.96,3.96,3.95,3.96,51424.0,3.4604,3.4604,3.4516,3.4604,51424.0
2018-02-14 10:35:00,3.96,3.98,3.96,3.98,84244.0,3.4604,3.4778,3.4604,3.4778,84244.0
2018-02-14 10:40:00,3.98,3.99,3.98,3.99,75360.0,3.4778,3.4866,3.4778,3.4866,75360.0
2018-02-14 10:45:00,3.99,4.01,3.99,4.0,99736.0,3.4866,3.5041,3.4866,3.4953,99736.0
2018-02-14 10:50:00,3.99,4.0,3.99,4.0,77716.0,3.4866,3.4953,3.4866,3.4953,77716.0
2018-02-14 10:55:00,4.0,4.0,3.99,4.0,91796.0,3.4953,3.4953,3.4866,3.4953,91796.0
2018-02-14 11:00:00,4.0,4.0,3.98,3.98,72440.0,3.4953,3.4953,3.4778,3.4778,72440.0
2018-02-14 11:05:00,3.98,4.0,3.98,3.99,61652.0,3.4778,3.4953,3.4778,3.4866,61652.0
2018-02-14 11:10:00,3.98,3.99,3.98,3.99,284564.0,3.4778,3.4866,3.4778,3.4866,284564.0
2018-02-14 11:15:00,3.98,4.0,3.98,4.0,61508.0,3.4778,3.4953,3.4778,3.4953,61508.0
2018-02-14 11:20:00,4.0,4.01,4.0,4.01,60868.0,3.4953,3.5041,3.4953,3.5041,60868.0
2018-02-14 11:25:00,4.01,4.01,4.0,4.01,66564.0,3.5041,3.5041,3.4953,3.5041,66564.0
2018-02-14 11:30:00,4.01,4.01,4.0,4.01,41304.0,3.5041,3.5041,3.4953,3.5041,41304.0
2018-02-14 11:35:00,4.01,4.01,4.0,4.01,68084.0,3.5041,3.5041,3.4953,3.5041,68084.0
2018-02-14 11:40:00,4.0,4.01,4.0,4.01,45388.0,3.4953,3.5041,3.4953,3.5041,45388.0
2018-02-14 11:45:00,4.01,4.03,4.01,4.03,360060.0,3.5041,3.5215,3.5041,3.5215,360060.0
2018-02-14 11:50:00,4.03,4.03,4.03,4.03,206856.0,3.5215,3.5215,3.5215,3.5215,206856.0
2018-02-14 11:55:00,4.03,4.05,4.03,4.05,221084.0,3.5215,3.539,3.5215,3.539,221084.0
2018-02-14 12:00:00,4.05,4.06,4.04,4.06,146548.0,3.539,3.5477,3.5303,3.5477,146548.0
2018-02-14 12:05:00,4.06,4.06,4.04,4.05,106388.0,3.5477,3.5477,3.5303,3.539,106388.0
2018-02-14 12:10:00,4.05,4.05,4.04,4.04,105840.0,3.539,3.539,3.5303,3.5303,105840.0
2018-02-14 12:15:00,4.04,4.05,4.04,4.04,58972.0,3.5303,3.539,3.5303,3.5303,58972.0
2018-02-14 12:20:00,4.04,4.05,4.04,4.05,30320.0,3.5303,3.539,3.5303,3.539,30320.0
2018-02-14 12:25:00,4.05,4.06,4.05,4.06,41432.0,3.539,3.5477,3.539,3.5477,41432.0
2018-02-14 12:30:00,4.05,4.06,4.05,4.06,106132.0,3.539,3.5477,3.539,3.5477,106132.0
2018-02-14 12:35:00,4.06,4.07,4.06,4.07,162464.0,3.5477,3.5565,3.5477,3.5565,162464.0
2018-02-14 12:40:00,4.07,4.07,4.06,4.06,77780.0,3.5565,3.5565,3.5477,3.5477,77780.0
2018-02-14 12:45:00,4.06,4.06,4.06,4.06,23560.0,3.5477,3.5477,3.5477,3.5477,23560.0
2018-02-14 12:50:00,4.06,4.07,4.06,4.07,79504.0,3.5477,3.5565,3.5477,3.5565,79504.0
2018-02-14 12:55:00,4.07,4.08,4.07,4.07,64404.0,3.5565,3.5652,3.5565,3.5565,64404.0
2018-02-14 13:00:00,4.07,4.07,4.07,4.07,47348.0,3.5565,3.5565,3.5565,3.5565,47348.0
2018-02-14 13:05:00,4.07,4.07,4.06,4.07,45292.0,3.5565,3.5565,3.5477,3.5565,45292.0
2018-02-14 13:10:00,4.07,4.08,4.07,4.07,63860.0,3.5565,3.5652,3.5565,3.5565,63860.0
2018-02-14 13:15:00,4.07,4.08,4.07,4.07,75208.0,3.5565,3.5652,3.5565,3.5565,75208.0
2018-02-14 13:20:00,4.07,4.08,4.07,4.08,165380.0,3.5565,3.5652,3.5565,3.5652,165380.0
2018-02-14 13:25:00,4.08,4.08,4.07,4.08,52840.0,3.5652,3.5652,3.5565,3.5652,52840.0
2018-02-14 13:30:00,4.08,4.09,4.08,4.09,53172.0,3.5652,3.574,3.5652,3.574,53172.0
2018-02-14 13:35:00,4.09,4.1,4.09,4.1,113848.0,3.574,3.5827,3.574,3.5827,113848.0
2018-02-14 13:40:00,4.09,4.1,4.09,4.1,50336.0,3.574,3.5827,3.574,3.5827,50336.0
2018-02-14 13:45:00,4.1,4.1,4.09,4.1,65604.0,3.5827,3.5827,3.574,3.5827,65604.0
2018-02-14 13:50:00,4.1,4.1,4.09,4.1,77004.0,3.5827,3.5827,3.574,3.5827,77004.0
2018-02-14 13:55:00,4.1,4.1,4.09,4.09,39456.0,3.5827,3.5827,3.574,3.574,39456.0
2018-02-14 14:00:00,4.09,4.1,4.09,4.09,93284.0,3.574,3.5827,3.574,3.574,93284.0
2018-02-14 14:05:00,4.09,4.09,4.09,4.09,27300.0,3.574,3.574,3.574,3.574,27300.0
2018-02-14 14:10:00,4.09,4.09,4.09,4.09,80464.0,3.574,3.574,3.574,3.574,80464.0
2018-02-14 14:15:00,4.09,4.09,4.08,4.09,209036.0,3.574,3.574,3.5652,3.574,209036.0
2018-02-14 14:20:00,4.09,4.09,4.07,4.07,186336.0,3.574,3.574,3.5565,3.5565,186336.0
2018-02-14 14:25:00,4.07,4.07,4.06,4.06,203380.0,3.5565,3.5565,3.5477,3.5477,203380.0
2018-02-14 14:30:00,4.06,4.07,4.06,4.06,97472.0,3.5477,3.5565,3.5477,3.5477,97472.0
2018-02-14 14:35:00,4.06,4.07,4.06,4.07,61672.0,3.5477,3.5565,3.5477,3.5565,61672.0
2018-02-14 14:40:00,4.07,4.07,4.07,4.07,58936.0,3.5565,3.5565,3.5565,3.5565,58936.0
2018-02-14 14:45:00,4.07,4.07,4.06,4.06,119644.0,3.5565,3.5565,3.5477,3.5477,119644.0
2018-02-14 14:50:00,4.06,4.06,4.05,4.06,152856.0,3.5477,3.5477,3.539,3.5477,152856.0
2018-02-14 14:55:00,4.06,4.06,4.05,4.05,38476.0,3.5477,3.5477,3.539,3.539,38476.0
2018-02-14 15:00:00,4.05,4.06,4.05,4.06,80712.0,3.539,3.5477,3.539,3.5477,80712.0
2018-02-14 15:05:00,4.06,4.07,4.06,4.06,106448.0,3.5477,3.5565,3.5477,3.5477,106448.0
2018-02-14 15:10:00,4.06,4.06,4.06,4.06,84748.0,3.5477,3.5477,3.5477,3.5477,84748.0
2018-02-14 15:15:00,4.06,4.07,4.06,4.06,225012.0,3.5477,3.5565,3.5477,3.5477,225012.0
2018-02-14 15:20:00,4.06,4.07,4.06,4.07,167344.0,3.5477,3.5565,3.5477,3.5565,167344.0
2018-02-14 15:25:00,4.07,4.08,4.07,4.07,144964.0,3.5565,3.5652,3.5565,3.5565,144964.0
2018-02-14 15:30:00,4.07,4.07,4.06,4.06,200092.0,3.5565,3.5565,3.5477,3.5477,200092.0
2018-02-14 15:35:00,4.06,4.06,4.05,4.05,118340.0,3.5477,3.5477,3.539,3.539,118340.0
2018-02-14 15:40:00,4.06,4.06,4.05,4.05,162152.0,3.5477,3.5477,3.539,3.539,162152.0
2018-02-14 15:45:00,4.05,4.06,4.05,4.06,382000.0,3.539,3.5477,3.539,3.5477,382000.0
2018-02-14 15:50:00,4.06,4.06,4.06,4.06,341072.0,3.5477,3.5477,3.5477,3.5477,341072.0
2018-02-14 15:55:00,4.06,4.06,4.05,4.06,921532.0,3.5477,3.5477,3.539,3.5477,921532.0
2018-02-15 09:30:00,4.08,4.1,4.06,4.07,223308.0,3.5652,3.5827,3.5477,3.5565,223308.0
2018-02-15 09:35:00,4.07,4.09,4.06,4.08,233184.0,3.5565,3.574,3.5477,3.5652,233184.0
2018-02-15 09:40:00,4.08,4.08,4.07,4.07,111184.0,3.5652,3.5652,3.5565,3.5565,111184.0
2018-02-15 09:45:00,4.07,4.1,4.06,4.09,87356.0,3.5565,3.5827,3.5477,3.574,87356.0
2018-02-15 09:50:00,4.09,4.09,4.08,4.09,75156.0,3.574,3.574,3.5652,3.574,75156.0
2018-02-15 09:55:00,4.09,4.1,4.09,4.1,86736.0,3.574,3.5827,3.574,3.5827,86736.0
2018-02-15 10:00:00,4.1,4.11,4.1,4.1,115716.0,3.5827,3.5914,3.5827,3.5827,115716.0
2018-02-15 10:05:00,4.09,4.09,4.08,4.08,96328.0,3.574,3.574,3.5652,3.5652,96328.0
2018-02-15 10:10:00,4.08,4.08,4.07,4.08,57444.0,3.5652,3.5652,3.5565,3.5652,57444.0
2018-02-15 10:15:00,4.08,4.09,4.08,4.08,81900.0,3.5652,3.574,3.5652,3.5652,81900.0
2018-02-15 10:20:00,4.08,4.09,4.07,4.07,64020.0,3.5652,3.574,3.5565,3.5565,64020.0
2018-02-15 10:25:00,4.07,4.07,4.06,4.07,97680.0,3.5565,3.5565,3.5477,3.5565,97680.0
2018-02-15 10:30:00,4.07,4.08,4.07,4.07,63272.0,3.5565,3.5652,3.5565,3.5565,63272.0
2018-02-15 10:35:00,4.07,4.08,4.07,4.08,97520.0,3.5565,3.5652,3.5565,3.5652,97520.0
2018-02-15 10:40:00,4.08,4.08,4.07,4.08,138372.0,3.5652,3.5652,3.5565,3.5652,138372.0
2018-02-15 10:45:00,4.08,4.1,4.08,4.1,126412.0,3.5652,3.5827,3.5652,3.5827,126412.0
2018-02-15 10:50:00,4.1,4.11,4.1,4.1,60040.0,3.5827,3.5914,3.5827,3.5827,60040.0
2018-02-15 10:55:00,4.1,4.1,4.09,4.09,68660.0,3.5827,3.5827,3.574,3.574,68660.0
2018-02-15 11:00:00,4.09,4.09,4.08,4.09,76128.0,3.574,3.574,3.5652,3.574,76128.0
2018-02-15 11:05:00,4.09,4.09,4.08,4.08,77704.0,3.574,3.574,3.5652,3.5652,77704.0
2018-02-15 11:10:00,4.08,4.09,4.08,4.09,79864.0,3.5652,3.574,3.5652,3.574,79864.0
2018-02-15 11:15:00,4.09,4.09,4.09,4.09,69804.0,3.574,3.574,3.574,3.574,69804.0
2018-02-15 11:20:00,4.09,4.09,4.09,4.09,27600.0,3.574,3.574,3.574,3.574,27600.0
2018-02-15 11:25:00,4.09,4.1,4.09,4.1,79104.0,3.574,3.5827,3.574,3.5827,79104.0
2018-02-15 11:30:00,4.1,4.1,4.08,4.08,54816.0,3.5827,3.5827,3.5652,3.5652,54816.0
2018-02-15 11:35:00,4.08,4.09,4.08,4.09,70884.0,3.5652,3.574,3.5652,3.574,70884.0
2018-02-15 11:40:00,4.09,4.1,4.08,4.1,69820.0,3.574,3.5827,3.5652,3.5827,69820.0
2018-02-15 11:45:00,4.1,4.1,4.09,4.1,76048.0,3.5827,3.5827,3.574,3.5827,76048.0
2018-02-15 11:50:00,4.1,4.1,4.09,4.1,88764.0,3.5827,3.5827,3.574,3.5827,88764.0
2018-02-15 11:55:00,4.1,4.1,4.09,4.1,50172.0,3.5827,3.5827,3.574,3.5827,50172.0
2018-02-15 12:00:00,4.1,4.11,4.1,4.1,69956.0,3.5827,3.5914,3.5827,3.5827,69956.0
2018-02-15 12:05:00,4.1,4.1,4.1,4.1,36000.0,3.5827,3.5827,3.5827,3.5827,36000.0
2018-02-15 12:10:00,4.1,4.1,4.09,4.09,32784.0,3.5827,3.5827,3.574,3.574,32784.0
2018-02-15 12:15:00,4.09,4.1,4.09,4.1,53584.0,3.574,3.5827,3.574,3.5827,53584.0
2018-02-15 12:20:00,4.1,4.11,4.1,4.11,45004.0,3.5827,3.5914,3.5827,3.5914,45004.0
2018-02-15 12:25:00,4.11,4.11,4.1,4.1,31452.0,3.5914,3.5914,3.5827,3.5827,31452.0
2018-02-15 12:30:00,4.1,4.1,4.1,4.1,61244.0,3.5827,3.5827,3.5827,3.5827,61244.0
2018-02-15 12:35:00,4.1,4.11,4.1,4.11,37600.0,3.5827,3.5914,3.5827,3.5914,37600.0
2018-02-15 12:40:00,4.11,4.12,4.11,4.11,57896.0,3.5914,3.6002,3.5914,3.5914,57896.0
2018-02-15 12:45:00,4.11,4.12,4.11,4.11,136352.0,3.5914,3.6002,3.5914,3.5914,136352.0
2018-02-15 12:50:00,4.11,4.11,4.11,4.11,757616.0,3.5914,3.5914,3.5914,3.5914,757616.0
2018-02-15 12:55:00,4.11,4.13,4.11,4.13,287316.0,3.5914,3.6089,3.5914,3.6089,287316.0
2018-02-15 13:00:00,4.13,4.13,4.11,4.12,70888.0,3.6089,3.6089,3.5914,3.6002,70888.0
2018-02-15 13:05:00,4.12,4.12,4.12,4.12,41592.0,3.6002,3.6002,3.6002,3.6002,41592.0
2018-02-15 13:10:00,4.12,4.12,4.11,4.12,86008.0,3.6002,3.6002,3.5914,3.6002,86008.0
2018-02-15 13:15:00,4.12,4.12,4.1,4.1,40544.0,3.6002,3.6002,3.5827,3.5827,40544.0
2018-02-15 13:20:00,4.1,4.1,4.09,4.09,161352.0,3.5827,3.5827,3.574,3.574,161352.0
2018-02-15 13:25:00,4.09,4.09,4.08,4.09,44420.0,3.574,3.574,3.5652,3.574,44420.0
2018-02-15 13:30:00,4.09,4.09,4.08,4.09,51288.0,3.574,3.574,3.5652,3.574,51288.0
2018-02-15 13:35:00,4.09,4.09,4.08,4.09,41852.0,3.574,3.574,3.5652,3.574,41852.0
2018-02-15 13:40:00,4.09,4.09,4.08,4.09,40200.0,3.574,3.574,3.5652,3.574,40200.0
2018-02-15 13:45:00,4.09,4.09,4.08,4.09,80500.0,3.574,3.574,3.5652,3.574,80500.0
2018-02-15 13:50:00,4.09,4.09,4.08,4.08,112160.0,3.574,3.574,3.5652,3.5652,112160.0
2018-02-15 13:55:00,4.08,4.08,4.07,4.08,90008.0,3.5652,3.5652,3.5565,3.5652,90008.0
2018-02-15 14:00:00,4.08,4.08,4.08,4.08,79812.0,3.5652,3.5652,3.5652,3.5652,79812.0
2018-02-15 14:05:00,4.08,4.1,4.08,4.09,207964.0,3.5652,3.5827,3.5652,3.574,207964.0
2018-02-15 14:10:00,4.09,4.1,4.08,4.08,52404.0,3.574,3.5827,3.5652,3.5652,52404.0
2018-02-15 14:15:00,4.08,4.09,4.08,4.09,57232.0,3.5652,3.574,3.5652,3.574,57232.0
2018-02-15 14:20:00,4.09,4.09,4.08,4.09,105636.0,3.574,3.574,3.5652,3.574,105636.0
2018-02-15 14:25:00,4.09,4.09,4.09,4.09,34960.0,3.574,3.574,3.574,3.574,34960.0
2018-02-15 14:30:00,4.09,4.09,4.08,4.09,56696.0,3.574,3.574,3.5652,3.574,56696.0
2018-02-15 14:35:00,4.08,4.09,4.08,4.09,56788.0,3.5652,3.574,3.5652,3.574,56788.0
2018-02-15 14:40:00,4.09,4.09,4.09,4.09,39600.0,3.574,3.574,3.574,3.574,39600.0
2018-02-15 14:45:00,4.09,4.09,4.09,4.09,69464.0,3.574,3.574,3.574,3.574,69464.0
2018-02-15 14:50:00,4.09,4.09,4.09,4.09,152496.0,3.574,3.574,3.574,3.574,152496.0
2018-02-15 14:55:00,4.09,4.09,4.09,4.09,48816.0,3.574,3.574,3.574,3.574,48816.0
2018-02-15 15:00:00,4.09,4.1,4.09,4.09,95628.0,3.574,3.5827,3.574,3.574,95628.0
2018-02-15 15:05:00,4.09,4.1,4.09,4.09,84844.0,3.574,3.5827,3.574,3.574,84844.0
2018-02-15 15:10:00,4.1,4.1,4.09,4.1,124608.0,3.5827,3.5827,3.574,3.5827,124608.0
2018-02-15 15:15:00,4.1,4.1,4.1,4.1,239240.0,3.5827,3.5827,3.5827,3.5827,239240.0
2018-02-15 15:20:00,4.09,4.11,4.09,4.1,172428.0,3.574,3.5914,3.574,3.5827,172428.0
2018-02-15 15:25:00,4.1,4.11,4.09,4.09,267016.0,3.5827,3.5914,3.574,3.574,267016.0
2018-02-15 15:30:00,4.09,4.1,4.09,4.09,189104.0,3.574,3.5827,3.574,3.574,189104.0
2018-02-15 15:35:00,4.09,4.1,4.09,4.1,83268.0,3.574,3.5827,3.574,3.5827,83268.0
2018-02-15 15:40:00,4.1,4.1,4.1,4.1,97416.0,3.5827,3.5827,3.5827,3.5827,97416.0
2018-02-15 15:45:00,4.1,4.1,4.1,4.1,75444.0,3.5827,3.5827,3.5827,3.5827,75444.0
2018-02-15 15:50:00,4.1,4.11,4.1,4.1,219808.0,3.5827,3.5914,3.5827,3.5827,219808.0
2018-02-15 15:55:00,4.1,4.11,4.1,4.1,356916.0,3.5827,3.5914,3.5827,3.5827,356916.0
2018-02-16 09:30:00,4.13,4.17,4.13,4.15,424364.0,3.6089,3.6439,3.6089,3.6264,424364.0
2018-02-16 09:35:00,4.15,4.17,4.14,4.16,156160.0,3.6264,3.6439,3.6176,3.6351,156160.0
2018-02-16 09:40:00,4.16,4.18,4.14,4.17,564676.0,3.6351,3.6526,3.6176,3.6439,564676.0
2018-02-16 09:45:00,4.17,4.21,4.17,4.2,162000.0,3.6439,3.6788,3.6439,3.6701,162000.0
2018-02-16 09:50:00,4.2,4.22,4.19,4.21,162608.0,3.6701,3.6876,3.6613,3.6788,162608.0
2018-02-16 09:55:00,4.22,4.22,4.21,4.21,181804.0,3.6876,3.6876,3.6788,3.6788,181804.0
2018-02-16 10:00:00,4.21,4.23,4.21,4.22,224660.0,3.6788,3.6963,3.6788,3.6876,224660.0
2018-02-16 10:05:00,4.22,4.24,4.22,4.24,126636.0,3.6876,3.705,3.6876,3.705,126636.0
2018-02-16 10:10:00,4.24,4.24,4.21,4.22,244664.0,3.705,3.705,3.6788,3.6876,244664.0
2018-02-16 10:15:00,4.21,4.22,4.21,4.21,72176.0,3.6788,3.6876,3.6788,3.6788,72176.0
2018-02-16 10:20:00,4.21,4.22,4.2,4.21,211788.0,3.6788,3.6876,3.6701,3.6788,211788.0
2018-02-16 10:25:00,4.21,4.21,4.19,4.2,165748.0,3.6788,3.6788,3.6613,3.6701,165748.0
2018-02-16 10:30:00,4.2,4.21,4.19,4.19,150200.0,3.6701,3.6788,3.6613,3.6613,150200.0
2018-02-16 10:35:00,4.19,4.2,4.19,4.19,80980.0,3.6613,3.6701,3.6613,3.6613,80980.0
2018-02-16 10:40:00,4.19,4.19,4.18,4.19,64160.0,3.6613,3.6613,3.6526,3.6613,64160.0
2018-02-16 10:45:00,4.19,4.2,4.18,4.18,48544.0,3.6613,3.6701,3.6526,3.6526,48544.0
2018-02-16 10:50:00,4.18,4.19,4.18,4.18,109680.0,3.6526,3.6613,3.6526,3.6526,109680.0
2018-02-16 10:55:00,4.18,4.18,4.17,4.17,79340.0,3.6526,3.6526,3.6439,3.6439,79340.0
2018-02-16 11:00:00,4.17,4.18,4.17,4.17,123072.0,3.6439,3.6526,3.6439,3.6439,123072.0
2018-02-16 11:05:00,4.17,4.17,4.15,4.16,231996.0,3.6439,3.6439,3.6264,3.6351,231996.0
2018-02-16 11:10:00,4.16,4.16,4.16,4.16,44500.0,3.6351,3.6351,3.6351,3.6351,44500.0
2018-02-16 11:15:00,4.16,4.16,4.15,4.15,88292.0,3.6351,3.6351,3.6264,3.6264,88292.0
2018-02-16 11:20:00,4.15,4.15,4.14,4.14,86868.0,3.6264,3.6264,3.6176,3.6176,86868.0
2018-02-16 11:25:00,4.14,4.14,4.13,4.13,105940.0,3.6176,3.6176,3.6089,3.6089,105940.0
2018-02-16 11:30:00,4.13,4.14,4.12,4.14,250888.0,3.6089,3.6176,3.6002,3.6176,250888.0
2018-02-16 11:35:00,4.14,4.15,4.14,4.15,43836.0,3.6176,3.6264,3.6176,3.6264,43836.0
2018-02-16 11:40:00,4.15,4.16,4.15,4.15,94352.0,3.6264,3.6351,3.6264,3.6264,94352.0
2018-02-16 11:45:00,4.16,4.17,4.16,4.17,60488.0,3.6351,3.6439,3.6351,3.6439,60488.0
2018-02-16 11:50:00,4.17,4.17,4.15,4.16,87500.0,3.6439,3.6439,3.6264,3.6351,87500.0
2018-02-16 11:55:00,4.15,4.16,4.15,4.15,75196.0,3.6264,3.6351,3.6264,3.6264,75196.0
2018-02-16 12:00:00,4.15,4.15,4.14,4.15,115460.0,3.6264,3.6264,3.6176,3.6264,115460.0
2018-02-16 12:05:00,4.15,4.15,4.13,4.14,185900.0,3.6264,3.6264,3.6089,3.6176,185900.0
2018-02-16 12:10:00,4.13,4.14,4.13,4.13,61284.0,3.6089,3.6176,3.6089,3.6089,61284.0
2018-02-16 12:15:00,4.13,4.13,4.12,4.12,169824.0,3.6089,3.6089,3.6002,3.6002,169824.0
2018-02-16 12:20:00,4.12,4.12,4.11,4.11,159688.0,3.6002,3.6002,3.5914,3.5914,159688.0
2018-02-16 12:25:00,4.11,4.11,4.1,4.11,137688.0,3.5914,3.5914,3.5827,3.5914,137688.0
2018-02-16 12:30:00,4.11,4.12,4.1,4.12,128108.0,3.5914,3.6002,3.5827,3.6002,128108.0
2018-02-16 12:35:00,4.12,4.12,4.11,4.12,138080.0,3.6002,3.6002,3.5914,3.6002,138080.0
2018-02-16 12:40:00,4.12,4.12,4.1,4.1,71184.0,3.6002,3.6002,3.5827,3.5827,71184.0
2018-02-16 12:45:00,4.11,4.11,4.09,4.09,173324.0,3.5914,3.5914,3.574,3.574,173324.0
2018-02-16 12:50:00,4.09,4.09,4.08,4.08,159516.0,3.574,3.574,3.5652,3.5652,159516.0
2018-02-16 12:55:00,4.08,4.1,4.08,4.09,40996.0,3.5652,3.5827,3.5652,3.574,40996.0
2018-02-16 13:00:00,4.09,4.1,4.09,4.09,52788.0,3.574,3.5827,3.574,3.574,52788.0
2018-02-16 13:05:00,4.09,4.1,4.08,4.08,130580.0,3.574,3.5827,3.5652,3.5652,130580.0
2018-02-16 13:10:00,4.08,4.08,4.07,4.08,47456.0,3.5652,3.5652,3.5565,3.5652,47456.0
2018-02-16 13:15:00,4.08,4.08,4.07,4.07,45380.0,3.5652,3.5652,3.5565,3.5565,45380.0
2018-02-16 13:20:00,4.07,4.09,4.07,4.09,64920.0,3.5565,3.574,3.5565,3.574,64920.0
2018-02-16 13:25:00,4.09,4.09,4.07,4.07,43296.0,3.574,3.574,3.5565,3.5565,43296.0
2018-02-16 13:30:00,4.07,4.08,4.06,4.08,83564.0,3.5565,3.5652,3.5477,3.5652,83564.0
2018-02-16 13:35:00,4.08,4.08,4.08,4.08,51144.0,3.5652,3.5652,3.5652,3.5652,51144.0
2018-02-16 13:40:00,4.08,4.09,4.08,4.08,63836.0,3.5652,3.574,3.5652,3.5652,63836.0
2018-02-16 13:45:00,4.08,4.08,4.07,4.08,38800.0,3.5652,3.5652,3.5565,3.5652,38800.0
2018-02-16 13:50:00,4.07,4.08,4.07,4.08,62580.0,3.5565,3.5652,3.5565,3.5652,62580.0
2018-02-16 13:55:00,4.08,4.09,4.08,4.09,58100.0,3.5652,3.574,3.5652,3.574,58100.0
2018-02-16 14:00:00,4.09,4.09,4.08,4.08,39680.0,3.574,3.574,3.5652,3.5652,39680.0
2018-02-16 14:05:00,4.08,4.09,4.08,4.08,58708.0,3.5652,3.574,3.5652,3.5652,58708.0
2018-02-16 14:10:00,4.08,4.08,4.08,4.08,54720.0,3.5652,3.5652,3.5652,3.5652,54720.0
2018-02-16 14:15:00,4.08,4.09,4.08,4.09,118580.0,3.5652,3.574,3.5652,3.574,118580.0
2018-02-16 14:20:00,4.08,4.09,4.07,4.07,82980.0,3.5652,3.574,3.5565,3.5565,82980.0
2018-02-16 14:25:00,4.07,4.08,4.07,4.08,81240.0,3.5565,3.5652,3.5565,3.5652,81240.0
2018-02-16 14:30:00,4.08,4.09,4.08,4.09,85128.0,3.5652,3.574,3.5652,3.574,85128.0
2018-02-16 14:35:00,4.09,4.1,4.09,4.1,71184.0,3.574,3.5827,3.574,3.5827,71184.0
2018-02-16 14:40:00,4.1,4.1,4.09,4.09,99452.0,3.5827,3.5827,3.574,3.574,99452.0
2018-02-16 14:45:00,4.1,4.1,4.09,4.1,70972.0,3.5827,3.5827,3.574,3.5827,70972.0
2018-02-16 14:50:00,4.1,4.1,4.09,4.1,48396.0,3.5827,3.5827,3.574,3.5827,48396.0
2018-02-16 14:55:00,4.1,4.1,4.1,4.1,46308.0,3.5827,3.5827,3.5827,3.5827,46308.0
2018-02-16 15:00:00,4.1,4.1,4.09,4.09,80904.0,3.5827,3.5827,3.574,3.574,80904.0
2018-02-16 15:05:00,4.1,4.1,4.09,4.1,56744.0,3.5827,3.5827,3.574,3.5827,56744.0
2018-02-16 15:10:00,4.1,4.1,4.09,4.1,95964.0,3.5827,3.5827,3.574,3.5827,95964.0
2018-02-16 15:15:00,4.1,4.1,4.09,4.1,95660.0,3.5827,3.5827,3.574,3.5827,95660.0
2018-02-16 15:20:00,4.1,4.1,4.09,4.09,94948.0,3.5827,3.5827,3.574,3.574,94948.0
2018-02-16 15:25:00,4.09,4.1,4.09,4.1,103288.0,3.574,3.5827,3.574,3.5827,103288.0
2018-02-16 15:30:00,4.1,4.1,4.09,4.09,121172.0,3.5827,3.5827,3.574,3.574,121172.0
2018-02-16 15:35:00,4.09,4.1,4.09,4.1,123148.0,3.574,3.5827,3.574,3.5827,123148.0
2018-02-16 15:40:00,4.1,4.1,4.1,4.1,146296.0,3.5827,3.5827,3.5827,3.5827,146296.0
2018-02-16 15:45:00,4.1,4.11,4.1,4.1,369620.0,3.5827,3.5914,3.5827,3.5827,369620.0
2018-02-16 15:50:00,4.1,4.11,4.1,4.1,183356.0,3.5827,3.5914,3.5827,3.5827,183356.0
2018-02-16 15:55:00,4.1,4.11,4.1,4.1,583780.0,3.5827,3.5914,3.5827,3.5827,583780.0
2018-02-20 09:30:00,4.08,4.08,4.0,4.03,395700.0,3.5652,3.5652,3.4953,3.5215,395700.0
2018-02-20 09:35:00,4.03,4.04,4.01,4.02,221376.0,3.5215,3.5303,3.5041,3.5128,221376.0
2018-02-20 09:40:00,4.02,4.05,4.02,4.03,139056.0,3.5128,3.539,3.5128,3.5215,139056.0
2018-02-20 09:45:00,4.03,4.05,4.03,4.05,175216.0,3.5215,3.539,3.5215,3.539,175216.0
2018-02-20 09:50:00,4.05,4.05,4.02,4.02,79348.0,3.539,3.539,3.5128,3.5128,79348.0
2018-02-20 09:55:00,4.02,4.04,4.02,4.03,169268.0,3.5128,3.5303,3.5128,3.5215,169268.0
2018-02-20 10:00:00,4.03,4.04,4.03,4.04,143148.0,3.5215,3.5303,3.5215,3.5303,143148.0
2018-02-20 10:05:00,4.04,4.04,4.03,4.03,67072.0,3.5303,3.5303,3.5215,3.5215,67072.0
2018-02-20 10:10:00,4.03,4.04,4.03,4.03,78052.0,3.5215,3.5303,3.5215,3.5215,78052.0
2018-02-20 10:15:00,4.03,4.05,4.03,4.05,181788.0,3.5215,3.539,3.5215,3.539,181788.0
2018-02-20 10:20:00,4.05,4.05,4.04,4.04,74188.0,3.539,3.539,3.5303,3.5303,74188.0
2018-02-20 10:25:00,4.04,4.05,4.04,4.04,69516.0,3.5303,3.539,3.5303,3.5303,69516.0
2018-02-20 10:30:00,4.04,4.04,4.03,4.04,100780.0,3.5303,3.5303,3.5215,3.5303,100780.0
2018-02-20 10:35:00,4.03,4.04,4.03,4.03,73248.0,3.5215,3.5303,3.5215,3.5215,73248.0
2018-02-20 10:40:00,4.03,4.04,4.03,4.03,68856.0,3.5215,3.5303,3.5215,3.5215,68856.0
2018-02-20 10:45:00,4.03,4.03,4.02,4.02,71620.0,3.5215,3.5215,3.5128,3.5128,71620.0
2018-02-20 10:50:00,4.02,4.02,4.02,4.02,83192.0,3.5128,3.5128,3.5128,3.5128,83192.0
2018-02-20 10:55:00,4.02,4.02,4.01,4.01,133144.0,3.5128,3.5128,3.5041,3.5041,133144.0
2018-02-20 11:00:00,4.01,4.02,4.01,4.02,53588.0,3.5041,3.5128,3.5041,3.5128,53588.0
2018-02-20 11:05:00,4.02,4.03,4.01,4.03,48476.0,3.5128,3.5215,3.5041,3.5215,48476.0
2018-02-20 11:10:00,4.03,4.03,4.03,4.03,63512.0,3.5215,3.5215,3.5215,3.5215,63512.0
2018-02-20 11:15:00,4.03,4.04,4.03,4.03,68312.0,3.5215,3.5303,3.5215,3.5215,68312.0
2018-02-20 11:20:00,4.03,4.04,4.03,4.04,68592.0,3.5215,3.5303,3.5215,3.5303,68592.0
2018-02-20 11:25:00,4.03,4.03,4.03,4.03,51032.0,3.5215,3.5215,3.5215,3.5215,51032.0
2018-02-20 11:30:00,4.03,4.03,4.02,4.02,47624.0,3.5215,3.5215,3.5128,3.5128,47624.0
2018-02-20 11:35:00,4.02,4.03,4.02,4.03,85640.0,3.5128,3.5215,3.5128,3.5215,85640.0
2018-02-20 11:40:00,4.03,4.05,4.03,4.05,60928.0,3.5215,3.539,3.5215,3.539,60928.0
2018-02-20 11:45:00,4.05,4.06,4.04,4.04,81992.0,3.539,3.5477,3.5303,3.5303,81992.0
2018-02-20 11:50:00,4.04,4.04,4.03,4.04,44860.0,3.5303,3.5303,3.5215,3.5303,44860.0
2018-02-20 11:55:00,4.04,4.04,4.03,4.04,37640.0,3.5303,3.5303,3.5215,3.5303,37640.0
2018-02-20 12:00:00,4.04,4.04,4.03,4.03,38424.0,3.5303,3.5303,3.5215,3.5215,38424.0
2018-02-20 12:05:00,4.03,4.03,4.03,4.03,108376.0,3.5215,3.5215,3.5215,3.5215,108376.0
2018-02-20 12:10:00,4.03,4.03,4.02,4.02,95404.0,3.5215,3.5215,3.5128,3.5128,95404.0
2018-02-20 12:15:00,4.02,4.02,4.02,4.02,37532.0,3.5128,3.5128,3.5128,3.5128,37532.0
2018-02-20 12:20:00,4.02,4.04,4.02,4.04,63744.0,3.5128,3.5303,3.5128,3.5303,63744.0
2018-02-20 12:25:00,4.04,4.05,4.03,4.05,97280.0,3.5303,3.539,3.5215,3.539,97280.0
2018-02-20 12:30:00,4.05,4.05,4.04,4.04,34400.0,3.539,3.539,3.5303,3.5303,34400.0
2018-02-20 12:35:00,4.04,4.04,4.03,4.03,45596.0,3.5303,3.5303,3.5215,3.5215,45596.0
2018-02-20 12:40:00,4.03,4.04,4.03,4.04,57428.0,3.5215,3.5303,3.5215,3.5303,57428.0
2018-02-20 12:45:00,4.03,4.04,4.03,4.04,36200.0,3.5215,3.5303,3.5215,3.5303,36200.0
2018-02-20 12:50:00,4.04,4.04,4.03,4.03,55372.0,3.5303,3.5303,3.5215,3.5215,55372.0
2018-02-20 12:55:00,4.03,4.03,4.03,4.03,36400.0,3.5215,3.5215,3.5215,3.5215,36400.0
2018-02-20 13:00:00,4.03,4.03,4.02,4.02,130848.0,3.5215,3.5215,3.5128,3.5128,130848.0
2018-02-20 13:05:00,4.02,4.02,4.02,4.02,112016.0,3.5128,3.5128,3.5128,3.5128,112016.0
2018-02-20 13:10:00,4.02,4.02,4.01,4.02,32412.0,3.5128,3.5128,3.5041,3.5128,32412.0
2018-02-20 13:15:00,4.01,4.02,4.01,4.02,113856.0,3.5041,3.5128,3.5041,3.5128,113856.0
2018-02-20 13:20:00,4.02,4.02,4.01,4.01,35328.0,3.5128,3.5128,3.5041,3.5041,35328.0
2018-02-20 13:25:00,4.01,4.01,4.0,4.01,64100.0,3.5041,3.5041,3.4953,3.5041,64100.0
2018-02-20 13:30:00,4.01,4.01,4.0,4.01,25936.0,3.5041,3.5041,3.4953,3.5041,25936.0
2018-02-20 13:35:00,4.01,4.01,4.01,4.01,55448.0,3.5041,3.5041,3.5041,3.5041,55448.0
2018-02-20 13:40:00,4.01,4.01,4.0,4.0,117352.0,3.5041,3.5041,3.4953,3.4953,117352.0
2018-02-20 13:45:00,3.99,4.01,3.99,4.01,64928.0,3.4866,3.5041,3.4866,3.5041,64928.0
2018-02-20 13:50:00,4.01,4.01,4.0,4.0,53996.0,3.5041,3.5041,3.4953,3.4953,53996.0
2018-02-20 13:55:00,4.01,4.01,4.0,4.01,78908.0,3.5041,3.5041,3.4953,3.5041,78908.0
2018-02-20 14:00:00,4.01,4.02,4.0,4.01,42000.0,3.5041,3.5128,3.4953,3.5041,42000.0
2018-02-20 14:05:00,4.01,4.01,3.99,3.99,63680.0,3.5041,3.5041,3.4866,3.4866,63680.0
2018-02-20 14:10:00,3.99,3.99,3.98,3.98,98928.0,3.4866,3.4866,3.4778,3.4778,98928.0
2018-02-20 14:15:00,3.98,3.98,3.97,3.98,143328.0,3.4778,3.4778,3.4691,3.4778,143328.0
2018-02-20 14:20:00,3.98,3.98,3.98,3.98,88716.0,3.4778,3.4778,3.4778,3.4778,88716.0
2018-02-20 14:25:00,3.98,3.98,3.97,3.97,83592.0,3.4778,3.4778,3.4691,3.4691,83592.0
2018-02-20 14:30:00,3.97,3.98,3.97,3.97,104756.0,3.4691,3.4778,3.4691,3.4691,104756.0
2018-02-20 14:35:00,3.97,3.97,3.97,3.97,88100.0,3.4691,3.4691,3.4691,3.4691,88100.0
2018-02-20 14:40:00,3.97,3.98,3.97,3.97,65276.0,3.4691,3.4778,3.4691,3.4691,65276.0
2018-02-20 14:45:00,3.97,3.98,3.97,3.98,96044.0,3.4691,3.4778,3.4691,3.4778,96044.0
2018-02-20 14:50:00,3.98,3.98,3.96,3.97,130100.0,3.4778,3.4778,3.4604,3.4691,130100.0
2018-02-20 14:55:00,3.96,3.97,3.96,3.97,136424.0,3.4604,3.4691,3.4604,3.4691,136424.0
2018-02-20 15:00:00,3.97,3.97,3.96,3.97,129224.0,3.4691,3.4691,3.4604,3.4691,129224.0
2018-02-20 15:05:00,3.97,3.97,3.96,3.96,112980.0,3.4691,3.4691,3.4604,3.4604,112980.0
2018-02-20 15:10:00,3.96,3.96,3.95,3.96,105320.0,3.4604,3.4604,3.4516,3.4604,105320.0
2018-02-20 15:15:00,3.96,3.96,3.95,3.96,77912.0,3.4604,3.4604,3.4516,3.4604,77912.0
2018-02-20 15:20:00,3.95,3.96,3.94,3.96,215924.0,3.4516,3.4604,3.4429,3.4604,215924.0
2018-02-20 15:25:00,3.96,3.96,3.96,3.96,74320.0,3.4604,3.4604,3.4604,3.4604,74320.0
2018-02-20 15:30:00,3.96,3.97,3.96,3.97,156168.0,3.4604,3.4691,3.4604,3.4691,156168.0
2018-02-20 15:35:00,3.97,3.97,3.96,3.97,127248.0,3.4691,3.4691,3.4604,3.4691,127248.0
2018-02-20 15:40:00,3.96,3.96,3.96,3.96,148448.0,3.4604,3.4604,3.4604,3.4604,148448.0
2018-02-20 15:45:00,3.96,3.97,3.96,3.96,340712.0,3.4604,3.4691,3.4604,3.4604,340712.0
2018-02-20 15:50:00,3.96,3.97,3.96,3.96,311168.0,3.4604,3.4691,3.4604,3.4604,311168.0
2018-02-20 15:55:00,3.96,3.97,3.96,3.97,650168.0,3.4604,3.4691,3.4604,3.4691,650168.0
2018-02-21 09:30:00,3.98,4.0,3.96,4.0,317432.0,3.4778,3.4953,3.4604,3.4953,317432.0
2018-02-21 09:35:00,4.0,4.04,4.0,4.04,306904.0,3.4953,3.5303,3.4953,3.5303,306904.0
2018-02-21 09:40:00,4.04,4.04,4.01,4.02,176964.0,3.5303,3.5303,3.5041,3.5128,176964.0
2018-02-21 09:45:00,4.02,4.04,4.02,4.03,119800.0,3.5128,3.5303,3.5128,3.5215,119800.0
2018-02-21 09:50:00,4.04,4.04,4.03,4.04,215016.0,3.5303,3.5303,3.5215,3.5303,215016.0
2018-02-21 09:55:00,4.04,4.05,4.03,4.04,182836.0,3.5303,3.539,3.5215,3.5303,182836.0
2018-02-21 10:00:00,4.04,4.05,4.03,4.05,134688.0,3.5303,3.539,3.5215,3.539,134688.0
2018-02-21 10:05:00,4.05,4.05,4.04,4.04,49528.0,3.539,3.539,3.5303,3.5303,49528.0
2018-02-21 10:10:00,4.04,4.05,4.04,4.04,24504.0,3.5303,3.539,3.5303,3.5303,24504.0
2018-02-21 10:15:00,4.04,4.04,4.03,4.04,159528.0,3.5303,3.5303,3.5215,3.5303,159528.0
2018-02-21 10:20:00,4.04,4.04,4.04,4.04,33656.0,3.5303,3.5303,3.5303,3.5303,33656.0
2018-02-21 10:25:00,4.04,4.04,4.03,4.03,235724.0,3.5303,3.5303,3.5215,3.5215,235724.0
2018-02-21 10:30:00,4.04,4.04,4.03,4.04,135416.0,3.5303,3.5303,3.5215,3.5303,135416.0
2018-02-21 10:35:00,4.04,4.04,4.03,4.04,45720.0,3.5303,3.5303,3.5215,3.5303,45720.0
2018-02-21 10:40:00,4.04,4.04,4.02,4.03,40420.0,3.5303,3.5303,3.5128,3.5215,40420.0
2018-02-21 10:45:00,4.03,4.03,4.02,4.02,46156.0,3.5215,3.5215,3.5128,3.5128,46156.0
2018-02-21 10:50:00,4.02,4.02,4.01,4.01,15608.0,3.5128,3.5128,3.5041,3.5041,15608.0
2018-02-21 10:55:00,4.01,4.01,4.01,4.01,57192.0,3.5041,3.5041,3.5041,3.5041,57192.0
2018-02-21 11:00:00,4.01,4.01,4.0,4.01,70400.0,3.5041,3.5041,3.4953,3.5041,70400.0
2018-02-21 11:05:00,4.01,4.02,4.01,4.01,68276.0,3.5041,3.5128,3.5041,3.5041,68276.0
2018-02-21 11:10:00,4.01,4.02,4.0,4.02,138268.0,3.5041,3.5128,3.4953,3.5128,138268.0
2018-02-21 11:15:00,4.02,4.04,4.02,4.03,160916.0,3.5128,3.5303,3.5128,3.5215,160916.0
2018-02-21 11:20:00,4.03,4.05,4.03,4.05,178116.0,3.5215,3.539,3.5215,3.539,178116.0
2018-02-21 11:25:00,4.05,4.05,4.03,4.03,93972.0,3.539,3.539,3.5215,3.5215,93972.0
2018-02-21 11:30:00,4.03,4.03,4.02,4.03,109632.0,3.5215,3.5215,3.5128,3.5215,109632.0
2018-02-21 11:35:00,4.02,4.02,4.01,4.01,62800.0,3.5128,3.5128,3.5041,3.5041,62800.0
2018-02-21 11:40:00,4.01,4.02,4.01,4.02,46916.0,3.5041,3.5128,3.5041,3.5128,46916.0
2018-02-21 11:45:00,4.03,4.03,4.02,4.02,73464.0,3.5215,3.5215,3.5128,3.5128,73464.0
2018-02-21 11:50:00,4.02,4.02,4.02,4.02,51112.0,3.5128,3.5128,3.5128,3.5128,51112.0
2018-02-21 11:55:00,4.02,4.03,4.02,4.03,50308.0,3.5128,3.5215,3.5128,3.5215,50308.0
2018-02-21 12:00:00,4.03,4.03,4.02,4.02,31200.0,3.5215,3.5215,3.5128,3.5128,31200.0
2018-02-21 12:05:00,4.02,4.02,4.01,4.01,17204.0,3.5128,3.5128,3.5041,3.5041,17204.0
2018-02-21 12:10:00,4.01,4.02,4.01,4.01,81668.0,3.5041,3.5128,3.5041,3.5041,81668.0
2018-02-21 12:15:00,4.01,4.02,4.01,4.01,44040.0,3.5041,3.5128,3.5041,3.5041,44040.0
2018-02-21 12:20:00,4.02,4.02,4.02,4.02,1269400.0,3.5128,3.5128,3.5128,3.5128,1269400.0
2018-02-21 12:25:00,4.02,4.02,4.01,4.01,50680.0,3.5128,3.5128,3.5041,3.5041,50680.0
2018-02-21 12:30:00,4.01,4.02,4.01,4.02,34004.0,3.5041,3.5128,3.5041,3.5128,34004.0
2018-02-21 12:35:00,4.02,4.03,4.02,4.03,17644.0,3.5128,3.5215,3.5128,3.5215,17644.0
2018-02-21 12:40:00,4.03,4.03,4.01,4.01,51380.0,3.5215,3.5215,3.5041,3.5041,51380.0
2018-02-21 12:45:00,4.01,4.03,4.01,4.03,131540.0,3.5041,3.5215,3.5041,3.5215,131540.0
2018-02-21 12:50:00,4.03,4.03,4.03,4.03,62404.0,3.5215,3.5215,3.5215,3.5215,62404.0
2018-02-21 12:55:00,4.03,4.03,4.03,4.03,22892.0,3.5215,3.5215,3.5215,3.5215,22892.0
2018-02-21 13:00:00,4.03,4.03,4.03,4.03,22976.0,3.5215,3.5215,3.5215,3.5215,22976.0
2018-02-21 13:05:00,4.03,4.03,4.03,4.03,18944.0,3.5215,3.5215,3.5215,3.5215,18944.0
2018-02-21 13:10:00,4.03,4.03,4.02,4.03,55932.0,3.5215,3.5215,3.5128,3.5215,55932.0
2018-02-21 13:15:00,4.03,4.03,4.03,4.03,48040.0,3.5215,3.5215,3.5215,3.5215,48040.0
2018-02-21 13:20:00,4.04,4.04,4.03,4.03,13200.0,3.5303,3.5303,3.5215,3.5215,13200.0
2018-02-21 13:25:00,4.03,4.03,4.03,4.03,119688.0,3.5215,3.5215,3.5215,3.5215,119688.0
2018-02-21 13:30:00,4.03,4.04,4.03,4.03,80724.0,3.5215,3.5303,3.5215,3.5215,80724.0
2018-02-21 13:35:00,4.03,4.04,4.03,4.03,69352.0,3.5215,3.5303,3.5215,3.5215,69352.0
2018-02-21 13:40:00,4.03,4.03,4.03,4.03,71968.0,3.5215,3.5215,3.5215,3.5215,71968.0
2018-02-21 13:45:00,4.03,4.04,4.03,4.03,57128.0,3.5215,3.5303,3.5215,3.5215,57128.0
2018-02-21 13:50:00,4.03,4.03,4.02,4.02,16000.0,3.5215,3.5215,3.5128,3.5128,16000.0
2018-02-21 13:55:00,4.03,4.03,4.01,4.01,85352.0,3.5215,3.5215,3.5041,3.5041,85352.0
2018-02-21 14:00:00,4.01,4.01,4.0,4.01,82564.0,3.5041,3.5041,3.4953,3.5041,82564.0
2018-02-21 14:05:00,4.01,4.03,4.01,4.03,63624.0,3.5041,3.5215,3.5041,3.5215,63624.0
2018-02-21 14:10:00,4.03,4.03,4.02,4.02,71456.0,3.5215,3.5215,3.5128,3.5128,71456.0
2018-02-21 14:15:00,4.02,4.03,4.02,4.02,43104.0,3.5128,3.5215,3.5128,3.5128,43104.0
2018-02-21 14:20:00,4.02,4.03,4.02,4.02,177148.0,3.5128,3.5215,3.5128,3.5128,177148.0
2018-02-21 14:25:00,4.02,4.02,4.0,4.0,94156.0,3.5128,3.5128,3.4953,3.4953,94156.0
2018-02-21 14:30:00,4.0,4.01,4.0,4.01,163796.0,3.4953,3.5041,3.4953,3.5041,163796.0
2018-02-21 14:35:00,4.01,4.01,4.0,4.01,77512.0,3.5041,3.5041,3.4953,3.5041,77512.0
2018-02-21 14:40:00,4.01,4.01,4.0,4.0,70184.0,3.5041,3.5041,3.4953,3.4953,70184.0
2018-02-21 14:45:00,4.0,4.0,3.99,3.99,113600.0,3.4953,3.4953,3.4866,3.4866,113600.0
2018-02-21 14:50:00,3.99,3.99,3.98,3.98,151192.0,3.4866,3.4866,3.4778,3.4778,151192.0
2018-02-21 14:55:00,3.98,3.98,3.97,3.97,101052.0,3.4778,3.4778,3.4691,3.4691,101052.0
2018-02-21 15:00:00,3.97,3.98,3.96,3.96,202120.0,3.4691,3.4778,3.4604,3.4604,202120.0
2018-02-21 15:05:00,3.96,3.96,3.95,3.95,70336.0,3.4604,3.4604,3.4516,3.4516,70336.0
2018-02-21 15:10:00,3.95,3.96,3.94,3.96,198860.0,3.4516,3.4604,3.4429,3.4604,198860.0
2018-02-21 15:15:00,3.96,3.96,3.95,3.95,150384.0,3.4604,3.4604,3.4516,3.4516,150384.0
2018-02-21 15:20:00,3.96,3.96,3.94,3.95,163472.0,3.4604,3.4604,3.4429,3.4516,163472.0
2018-02-21 15:25:00,3.95,3.97,3.94,3.96,208200.0,3.4516,3.4691,3.4429,3.4604,208200.0
2018-02-21 15:30:00,3.96,3.97,3.96,3.96,290744.0,3.4604,3.4691,3.4604,3.4604,290744.0
2018-02-21 15:35:00,3.96,3.97,3.95,3.96,124784.0,3.4604,3.4691,3.4516,3.4604,124784.0
2018-02-21 15:40:00,3.95,3.96,3.94,3.94,193180.0,3.4516,3.4604,3.4429,3.4429,193180.0
2018-02-21 15:45:00,3.94,3.95,3.94,3.94,361304.0,3.4429,3.4516,3.4429,3.4429,361304.0
2018-02-21 15:50:00,3.94,3.95,3.94,3.94,307332.0,3.4429,3.4516,3.4429,3.4429,307332.0
2018-02-21 15:55:00,3.94,3.94,3.92,3.92,1595788.0,3.4429,3.4429,3.4254,3.4254,1595788.0
2018-02-22 09:30:00,3.95,3.97,3.93,3.95,265316.0,3.4516,3.4691,3.4341,3.4516,265316.0
2018-02-22 09:35:00,3.95,3.96,3.94,3.94,171372.0,3.4516,3.4604,3.4429,3.4429,171372.0
2018-02-22 09:40:00,3.94,3.94,3.93,3.93,182360.0,3.4429,3.4429,3.4341,3.4341,182360.0
2018-02-22 09:45:00,3.93,3.93,3.91,3.91,209824.0,3.4341,3.4341,3.4167,3.4167,209824.0
2018-02-22 09:50:00,3.91,3.92,3.9,3.92,149908.0,3.4167,3.4254,3.4079,3.4254,149908.0
2018-02-22 09:55:00,3.92,3.92,3.91,3.92,151832.0,3.4254,3.4254,3.4167,3.4254,151832.0
2018-02-22 10:00:00,3.92,3.94,3.92,3.94,151044.0,3.4254,3.4429,3.4254,3.4429,151044.0
2018-02-22 10:05:00,3.94,3.94,3.93,3.94,139056.0,3.4429,3.4429,3.4341,3.4429,139056.0
2018-02-22 10:10:00,3.94,3.94,3.92,3.92,83480.0,3.4429,3.4429,3.4254,3.4254,83480.0
2018-02-22 10:15:00,3.92,3.92,3.91,3.91,80632.0,3.4254,3.4254,3.4167,3.4167,80632.0
2018-02-22 10:20:00,3.92,3.92,3.91,3.92,87540.0,3.4254,3.4254,3.4167,3.4254,87540.0
2018-02-22 10:25:00,3.92,3.94,3.92,3.93,65788.0,3.4254,3.4429,3.4254,3.4341,65788.0
2018-02-22 10:30:00,3.93,3.94,3.93,3.94,60504.0,3.4341,3.4429,3.4341,3.4429,60504.0
2018-02-22 10:35:00,3.93,3.94,3.93,3.93,94968.0,3.4341,3.4429,3.4341,3.4341,94968.0
2018-02-22 10:40:00,3.93,3.93,3.93,3.93,98304.0,3.4341,3.4341,3.4341,3.4341,98304.0
2018-02-22 10:45:00,3.93,3.94,3.93,3.93,78852.0,3.4341,3.4429,3.4341,3.4341,78852.0
2018-02-22 10:50:00,3.94,3.94,3.93,3.93,80508.0,3.4429,3.4429,3.4341,3.4341,80508.0
2018-02-22 10:55:00,3.93,3.93,3.92,3.92,54800.0,3.4341,3.4341,3.4254,3.4254,54800.0
2018-02-22 11:00:00,3.92,3.93,3.92,3.92,102688.0,3.4254,3.4341,3.4254,3.4254,102688.0
2018-02-22 11:05:00,3.92,3.94,3.92,3.94,151780.0,3.4254,3.4429,3.4254,3.4429,151780.0
2018-02-22 11:10:00,3.94,3.95,3.94,3.95,74260.0,3.4429,3.4516,3.4429,3.4516,74260.0
2018-02-22 11:15:00,3.95,3.96,3.94,3.94,61956.0,3.4516,3.4604,3.4429,3.4429,61956.0
2018-02-22 11:20:00,3.94,3.97,3.94,3.96,158468.0,3.4429,3.4691,3.4429,3.4604,158468.0
2018-02-22 11:25:00,3.96,3.97,3.96,3.96,108500.0,3.4604,3.4691,3.4604,3.4604,108500.0
2018-02-22 11:30:00,3.97,3.98,3.96,3.98,93696.0,3.4691,3.4778,3.4604,3.4778,93696.0
2018-02-22 11:35:00,3.98,3.98,3.97,3.98,140536.0,3.4778,3.4778,3.4691,3.4778,140536.0
2018-02-22 11:40:00,3.98,3.98,3.97,3.98,63600.0,3.4778,3.4778,3.4691,3.4778,63600.0
2018-02-22 11:45:00,3.98,3.98,3.97,3.98,191616.0,3.4778,3.4778,3.4691,3.4778,191616.0
2018-02-22 11:50:00,3.98,3.98,3.97,3.97,200592.0,3.4778,3.4778,3.4691,3.4691,200592.0
2018-02-22 11:55:00,3.96,3.97,3.96,3.97,38860.0,3.4604,3.4691,3.4604,3.4691,38860.0
2018-02-22 12:00:00,3.97,3.97,3.96,3.96,60700.0,3.4691,3.4691,3.4604,3.4604,60700.0
2018-02-22 12:05:00,3.96,3.96,3.96,3.96,100112.0,3.4604,3.4604,3.4604,3.4604,100112.0
2018-02-22 12:10:00,3.96,3.96,3.94,3.94,76376.0,3.4604,3.4604,3.4429,3.4429,76376.0
2018-02-22 12:15:00,3.94,3.94,3.94,3.94,35296.0,3.4429,3.4429,3.4429,3.4429,35296.0
2018-02-22 12:20:00,3.94,3.94,3.93,3.94,162404.0,3.4429,3.4429,3.4341,3.4429,162404.0
2018-02-22 12:25:00,3.94,3.94,3.93,3.93,98376.0,3.4429,3.4429,3.4341,3.4341,98376.0
2018-02-22 12:30:00,3.93,3.94,3.93,3.93,87840.0,3.4341,3.4429,3.4341,3.4341,87840.0
2018-02-22 12:35:00,3.93,3.94,3.93,3.93,58712.0,3.4341,3.4429,3.4341,3.4341,58712.0
2018-02-22 12:40:00,3.93,3.93,3.92,3.92,73448.0,3.4341,3.4341,3.4254,3.4254,73448.0
2018-02-22 12:45:00,3.92,3.93,3.92,3.93,176188.0,3.4254,3.4341,3.4254,3.4341,176188.0
2018-02-22 12:50:00,3.93,3.94,3.92,3.94,180240.0,3.4341,3.4429,3.4254,3.4429,180240.0
2018-02-22 12:55:00,3.94,3.94,3.93,3.93,158156.0,3.4429,3.4429,3.4341,3.4341,158156.0
2018-02-22 13:00:00,3.93,3.94,3.93,3.94,44768.0,3.4341,3.4429,3.4341,3.4429,44768.0
2018-02-22 13:05:00,3.93,3.94,3.93,3.94,28560.0,3.4341,3.4429,3.4341,3.4429,28560.0
2018-02-22 13:10:00,3.93,3.93,3.92,3.92,58348.0,3.4341,3.4341,3.4254,3.4254,58348.0
2018-02-22 13:15:00,3.92,3.92,3.91,3.91,158848.0,3.4254,3.4254,3.4167,3.4167,158848.0
2018-02-22 13:20:00,3.92,3.92,3.91,3.91,177260.0,3.4254,3.4254,3.4167,3.4167,177260.0
2018-02-22 13:25:00,3.91,3.92,3.9,3.91,89572.0,3.4167,3.4254,3.4079,3.4167,89572.0
2018-02-22 13:30:00,3.91,3.91,3.9,3.91,87104.0,3.4167,3.4167,3.4079,3.4167,87104.0
2018-02-22 13:35:00,3.91,3.92,3.91,3.92,40664.0,3.4167,3.4254,3.4167,3.4254,40664.0
2018-02-22 13:40:00,3.92,3.93,3.92,3.93,71544.0,3.4254,3.4341,3.4254,3.4341,71544.0
2018-02-22 13:45:00,3.93,3.93,3.92,3.92,86672.0,3.4341,3.4341,3.4254,3.4254,86672.0
2018-02-22 13:50:00,3.92,3.92,3.91,3.92,89232.0,3.4254,3.4254,3.4167,3.4254,89232.0
2018-02-22 13:55:00,3.92,3.92,3.92,3.92,89584.0,3.4254,3.4254,3.4254,3.4254,89584.0
2018-02-22 14:00:00,3.92,3.92,3.91,3.92,48236.0,3.4254,3.4254,3.4167,3.4254,48236.0
2018-02-22 14:05:00,3.91,3.92,3.91,3.92,46064.0,3.4167,3.4254,3.4167,3.4254,46064.0
2018-02-22 14:10:00,3.92,3.92,3.91,3.92,36440.0,3.4254,3.4254,3.4167,3.4254,36440.0
2018-02-22 14:15:00,3.92,3.93,3.92,3.93,86572.0,3.4254,3.4341,3.4254,3.4341,86572.0
2018-02-22 14:20:00,3.93,3.93,3.92,3.93,76064.0,3.4341,3.4341,3.4254,3.4341,76064.0
2018-02-22 14:25:00,3.93,3.93,3.93,3.93,69804.0,3.4341,3.4341,3.4341,3.4341,69804.0
2018-02-22 14:30:00,3.93,3.94,3.93,3.93,27452.0,3.4341,3.4429,3.4341,3.4341,27452.0
2018-02-22 14:35:00,3.94,3.94,3.92,3.93,81596.0,3.4429,3.4429,3.4254,3.4341,81596.0
2018-02-22 14:40:00,3.93,3.93,3.92,3.92,40320.0,3.4341,3.4341,3.4254,3.4254,40320.0
2018-02-22 14:45:00,3.92,3.93,3.91,3.93,76248.0,3.4254,3.4341,3.4167,3.4341,76248.0
2018-02-22 14:50:00,3.92,3.92,3.92,3.92,39412.0,3.4254,3.4254,3.4254,3.4254,39412.0
2018-02-22 14:55:00,3.92,3.92,3.91,3.91,123072.0,3.4254,3.4254,3.4167,3.4167,123072.0
2018-02-22 15:00:00,3.91,3.91,3.9,3.9,117556.0,3.4167,3.4167,3.4079,3.4079,117556.0
2018-02-22 15:05:00,3.9,3.91,3.9,3.9,200864.0,3.4079,3.4167,3.4079,3.4079,200864.0
2018-02-22 15:10:00,3.9,3.9,3.9,3.9,194664.0,3.4079,3.4079,3.4079,3.4079,194664.0
2018-02-22 15:15:00,3.9,3.91,3.9,3.91,125496.0,3.4079,3.4167,3.4079,3.4167,125496.0
2018-02-22 15:20:00,3.9,3.91,3.9,3.91,85088.0,3.4079,3.4167,3.4079,3.4167,85088.0
2018-02-22 15:25:00,3.91,3.92,3.9,3.91,64616.0,3.4167,3.4254,3.4079,3.4167,64616.0
2018-02-22 15:30:00,3.91,3.92,3.91,3.92,218752.0,3.4167,3.4254,3.4167,3.4254,218752.0
2018-02-22 15:35:00,3.92,3.92,3.91,3.92,116620.0,3.4254,3.4254,3.4167,3.4254,116620.0
2018-02-22 15:40:00,3.92,3.92,3.91,3.91,149028.0,3.4254,3.4254,3.4167,3.4167,149028.0
2018-02-22 15:45:00,3.91,3.91,3.89,3.9,282220.0,3.4167,3.4167,3.3992,3.4079,282220.0
2018-02-22 15:50:00,3.9,3.91,3.9,3.9,206500.0,3.4079,3.4167,3.4079,3.4079,206500.0
2018-02-22 15:55:00,3.9,3.91,3.9,3.9,354476.0,3.4079,3.4167,3.4079,3.4079,354476.0
2018-02-23 09:30:00,3.95,3.96,3.93,3.95,159004.0,3.4516,3.4604,3.4341,3.4516,159004.0
2018-02-23 09:35:00,3.95,3.95,3.94,3.95,121360.0,3.4516,3.4516,3.4429,3.4516,121360.0
2018-02-23 09:40:00,3.96,3.98,3.95,3.98,298808.0,3.4604,3.4778,3.4516,3.4778,298808.0
2018-02-23 09:45:00,3.98,3.99,3.97,3.98,390808.0,3.4778,3.4866,3.4691,3.4778,390808.0
2018-02-23 09:50:00,3.98,3.98,3.97,3.97,111332.0,3.4778,3.4778,3.4691,3.4691,111332.0
2018-02-23 09:55:00,3.97,3.97,3.96,3.97,284820.0,3.4691,3.4691,3.4604,3.4691,284820.0
2018-02-23 10:00:00,3.97,3.98,3.96,3.98,119488.0,3.4691,3.4778,3.4604,3.4778,119488.0
2018-02-23 10:05:00,3.98,3.98,3.98,3.98,164196.0,3.4778,3.4778,3.4778,3.4778,164196.0
2018-02-23 10:10:00,3.98,4.0,3.98,3.99,186392.0,3.4778,3.4953,3.4778,3.4866,186392.0
2018-02-23 10:15:00,3.99,3.99,3.98,3.98,82988.0,3.4866,3.4866,3.4778,3.4778,82988.0
2018-02-23 10:20:00,3.98,3.99,3.98,3.98,101152.0,3.4778,3.4866,3.4778,3.4778,101152.0
2018-02-23 10:25:00,3.98,3.98,3.97,3.98,86180.0,3.4778,3.4778,3.4691,3.4778,86180.0
2018-02-23 10:30:00,3.98,3.98,3.97,3.98,293144.0,3.4778,3.4778,3.4691,3.4778,293144.0
2018-02-23 10:35:00,3.98,3.99,3.96,3.96,137040.0,3.4778,3.4866,3.4604,3.4604,137040.0
2018-02-23 10:40:00,3.96,3.97,3.95,3.97,335340.0,3.4604,3.4691,3.4516,3.4691,335340.0
2018-02-23 10:45:00,3.97,3.97,3.96,3.97,32520.0,3.4691,3.4691,3.4604,3.4691,32520.0
2018-02-23 10:50:00,3.97,3.98,3.96,3.98,100884.0,3.4691,3.4778,3.4604,3.4778,100884.0
2018-02-23 10:55:00,3.97,3.98,3.97,3.97,57596.0,3.4691,3.4778,3.4691,3.4691,57596.0
2018-02-23 11:00:00,3.97,3.97,3.96,3.96,99692.0,3.4691,3.4691,3.4604,3.4604,99692.0
2018-02-23 11:05:00,3.96,3.96,3.95,3.95,214452.0,3.4604,3.4604,3.4516,3.4516,214452.0
2018-02-23 11:10:00,3.95,3.96,3.95,3.95,132196.0,3.4516,3.4604,3.4516,3.4516,132196.0
2018-02-23 11:15:00,3.96,3.96,3.94,3.95,166180.0,3.4604,3.4604,3.4429,3.4516,166180.0
2018-02-23 11:20:00,3.95,3.95,3.94,3.94,108288.0,3.4516,3.4516,3.4429,3.4429,108288.0
2018-02-23 11:25:00,3.94,3.94,3.94,3.94,38540.0,3.4429,3.4429,3.4429,3.4429,38540.0
2018-02-23 11:30:00,3.94,3.95,3.94,3.95,101648.0,3.4429,3.4516,3.4429,3.4516,101648.0
2018-02-23 11:35:00,3.94,3.95,3.94,3.95,43144.0,3.4429,3.4516,3.4429,3.4516,43144.0
2018-02-23 11:40:00,3.95,3.95,3.94,3.94,57500.0,3.4516,3.4516,3.4429,3.4429,57500.0
2018-02-23 11:45:00,3.94,3.95,3.94,3.94,48800.0,3.4429,3.4516,3.4429,3.4429,48800.0
2018-02-23 11:50:00,3.95,3.95,3.94,3.95,56192.0,3.4516,3.4516,3.4429,3.4516,56192.0
2018-02-23 11:55:00,3.95,3.95,3.94,3.95,94048.0,3.4516,3.4516,3.4429,3.4516,94048.0
2018-02-23 12:00:00,3.95,3.95,3.94,3.94,38684.0,3.4516,3.4516,3.4429,3.4429,38684.0
2018-02-23 12:05:00,3.94,3.96,3.94,3.94,119976.0,3.4429,3.4604,3.4429,3.4429,119976.0
2018-02-23 12:10:00,3.94,3.96,3.94,3.95,47216.0,3.4429,3.4604,3.4429,3.4516,47216.0
2018-02-23 12:15:00,3.95,3.96,3.94,3.95,121544.0,3.4516,3.4604,3.4429,3.4516,121544.0
2018-02-23 12:20:00,3.95,3.95,3.94,3.94,103956.0,3.4516,3.4516,3.4429,3.4429,103956.0
2018-02-23 12:25:00,3.94,3.94,3.93,3.93,84480.0,3.4429,3.4429,3.4341,3.4341,84480.0
2018-02-23 12:30:00,3.93,3.93,3.93,3.93,60132.0,3.4341,3.4341,3.4341,3.4341,60132.0
2018-02-23 12:35:00,3.93,3.93,3.93,3.93,18400.0,3.4341,3.4341,3.4341,3.4341,18400.0
2018-02-23 12:40:00,3.93,3.94,3.93,3.93,252452.0,3.4341,3.4429,3.4341,3.4341,252452.0
2018-02-23 12:45:00,3.92,3.93,3.92,3.93,133908.0,3.4254,3.4341,3.4254,3.4341,133908.0
2018-02-23 12:50:00,3.93,3.94,3.93,3.94,59804.0,3.4341,3.4429,3.4341,3.4429,59804.0
2018-02-23 12:55:00,3.94,3.94,3.93,3.93,23200.0,3.4429,3.4429,3.4341,3.4341,23200.0
2018-02-23 13:00:00,3.93,3.94,3.93,3.94,87340.0,3.4341,3.4429,3.4341,3.4429,87340.0
2018-02-23 13:05:00,3.94,3.94,3.94,3.94,35540.0,3.4429,3.4429,3.4429,3.4429,35540.0
2018-02-23 13:10:00,3.94,3.95,3.94,3.94,50768.0,3.4429,3.4516,3.4429,3.4429,50768.0
2018-02-23 13:15:00,3.94,3.95,3.94,3.95,23540.0,3.4429,3.4516,3.4429,3.4516,23540.0
2018-02-23 13:20:00,3.95,3.95,3.94,3.95,60064.0,3.4516,3.4516,3.4429,3.4516,60064.0
2018-02-23 13:25:00,3.95,3.95,3.94,3.94,88548.0,3.4516,3.4516,3.4429,3.4429,88548.0
2018-02-23 13:30:00,3.94,3.95,3.94,3.95,36212.0,3.4429,3.4516,3.4429,3.4516,36212.0
2018-02-23 13:35:00,3.95,3.95,3.95,3.95,41352.0,3.4516,3.4516,3.4516,3.4516,41352.0
2018-02-23 13:40:00,3.95,3.95,3.95,3.95,20800.0,3.4516,3.4516,3.4516,3.4516,20800.0
2018-02-23 13:45:00,3.95,3.96,3.94,3.95,136244.0,3.4516,3.4604,3.4429,3.4516,136244.0
2018-02-23 13:50:00,3.95,3.95,3.95,3.95,12800.0,3.4516,3.4516,3.4516,3.4516,12800.0
2018-02-23 13:55:00,3.95,3.96,3.95,3.96,96160.0,3.4516,3.4604,3.4516,3.4604,96160.0
2018-02-23 14:00:00,3.96,3.96,3.95,3.95,274292.0,3.4604,3.4604,3.4516,3.4516,274292.0
2018-02-23 14:05:00,3.95,3.96,3.94,3.95,168256.0,3.4516,3.4604,3.4429,3.4516,168256.0
2018-02-23 14:10:00,3.95,3.96,3.95,3.96,55208.0,3.4516,3.4604,3.4516,3.4604,55208.0
2018-02-23 14:15:00,3.96,3.97,3.96,3.97,99948.0,3.4604,3.4691,3.4604,3.4691,99948.0
2018-02-23 14:20:00,3.97,3.99,3.97,3.99,110552.0,3.4691,3.4866,3.4691,3.4866,110552.0
2018-02-23 14:25:00,3.98,3.99,3.98,3.98,94152.0,3.4778,3.4866,3.4778,3.4778,94152.0
2018-02-23 14:30:00,3.98,3.99,3.98,3.98,100100.0,3.4778,3.4866,3.4778,3.4778,100100.0
2018-02-23 14:35:00,3.98,3.98,3.97,3.98,87600.0,3.4778,3.4778,3.4691,3.4778,87600.0
2018-02-23 14:40:00,3.98,3.98,3.98,3.98,22052.0,3.4778,3.4778,3.4778,3.4778,22052.0
2018-02-23 14:45:00,3.98,3.99,3.98,3.99,93300.0,3.4778,3.4866,3.4778,3.4866,93300.0
2018-02-23 14:50:00,3.99,4.0,3.99,3.99,51952.0,3.4866,3.4953,3.4866,3.4866,51952.0
2018-02-23 14:55:00,3.99,4.0,3.99,3.99,160040.0,3.4866,3.4953,3.4866,3.4866,160040.0
2018-02-23 15:00:00,3.99,4.0,3.99,4.0,43104.0,3.4866,3.4953,3.4866,3.4953,43104.0
2018-02-23 15:05:00,4.0,4.0,3.98,3.98,61256.0,3.4953,3.4953,3.4778,3.4778,61256.0
2018-02-23 15:10:00,3.99,3.99,3.98,3.98,51000.0,3.4866,3.4866,3.4778,3.4778,51000.0
2018-02-23 15:15:00,3.98,3.98,3.98,3.98,69952.0,3.4778,3.4778,3.4778,3.4778,69952.0
2018-02-23 15:20:00,3.98,3.98,3.98,3.98,94512.0,3.4778,3.4778,3.4778,3.4778,94512.0
2018-02-23 15:25:00,3.98,3.98,3.98,3.98,94644.0,3.4778,3.4778,3.4778,3.4778,94644.0
2018-02-23 15:30:00,3.98,3.99,3.98,3.98,83312.0,3.4778,3.4866,3.4778,3.4778,83312.0
2018-02-23 15:35:00,3.98,3.99,3.98,3.98,113228.0,3.4778,3.4866,3.4778,3.4778,113228.0
2018-02-23 15:40:00,3.98,3.98,3.98,3.98,173680.0,3.4778,3.4778,3.4778,3.4778,173680.0
2018-02-23 15:45:00,3.98,3.99,3.98,3.99,230004.0,3.4778,3.4866,3.4778,3.4866,230004.0
2018-02-23 15:50:00,3.99,3.99,3.98,3.98,233264.0,3.4866,3.4866,3.4778,3.4778,233264.0
2018-02-23 15:55:00,3.98,3.99,3.98,3.99,748508.0,3.4778,3.4866,3.4778,3.4866,748508.0
2018-02-26 09:30:00,4.0,4.03,3.98,3.99,163632.0,3.4953,3.5215,3.4778,3.4866,163632.0
2018-02-26 09:35:00,3.99,4.0,3.97,3.97,98396.0,3.4866,3.4953,3.4691,3.4691,98396.0
2018-02-26 09:40:00,3.97,3.98,3.96,3.97,120608.0,3.4691,3.4778,3.4604,3.4691,120608.0
2018-02-26 09:45:00,3.97,3.98,3.97,3.97,141208.0,3.4691,3.4778,3.4691,3.4691,141208.0
2018-02-26 09:50:00,3.97,3.98,3.97,3.98,84800.0,3.4691,3.4778,3.4691,3.4778,84800.0
2018-02-26 09:55:00,3.98,3.99,3.98,3.98,114260.0,3.4778,3.4866,3.4778,3.4778,114260.0
2018-02-26 10:00:00,3.98,3.98,3.97,3.98,128000.0,3.4778,3.4778,3.4691,3.4778,128000.0
2018-02-26 10:05:00,3.99,4.01,3.98,4.01,259904.0,3.4866,3.5041,3.4778,3.5041,259904.0
2018-02-26 10:10:00,4.01,4.01,3.99,3.99,52512.0,3.5041,3.5041,3.4866,3.4866,52512.0
2018-02-26 10:15:00,3.99,3.99,3.98,3.98,170276.0,3.4866,3.4866,3.4778,3.4778,170276.0
2018-02-26 10:20:00,3.98,3.99,3.98,3.98,91600.0,3.4778,3.4866,3.4778,3.4778,91600.0
2018-02-26 10:25:00,3.98,3.98,3.98,3.98,123636.0,3.4778,3.4778,3.4778,3.4778,123636.0
2018-02-26 10:30:00,3.98,3.98,3.98,3.98,20252.0,3.4778,3.4778,3.4778,3.4778,20252.0
2018-02-26 10:35:00,3.98,3.99,3.98,3.99,70304.0,3.4778,3.4866,3.4778,3.4866,70304.0
2018-02-26 10:40:00,3.99,3.99,3.97,3.98,88560.0,3.4866,3.4866,3.4691,3.4778,88560.0
2018-02-26 10:45:00,3.98,3.98,3.98,3.98,184500.0,3.4778,3.4778,3.4778,3.4778,184500.0
2018-02-26 10:50:00,3.98,4.0,3.98,3.99,192160.0,3.4778,3.4953,3.4778,3.4866,192160.0
2018-02-26 10:55:00,3.99,3.99,3.98,3.98,57960.0,3.4866,3.4866,3.4778,3.4778,57960.0
2018-02-26 11:00:00,3.98,3.98,3.98,3.98,65912.0,3.4778,3.4778,3.4778,3.4778,65912.0
2018-02-26 11:05:00,3.98,3.99,3.98,3.98,106164.0,3.4778,3.4866,3.4778,3.4778,106164.0
2018-02-26 11:10:00,3.98,3.98,3.98,3.98,55204.0,3.4778,3.4778,3.4778,3.4778,55204.0
2018-02-26 11:15:00,3.98,3.98,3.98,3.98,40956.0,3.4778,3.4778,3.4778,3.4778,40956.0
2018-02-26 11:20:00,3.98,3.98,3.98,3.98,112608.0,3.4778,3.4778,3.4778,3.4778,112608.0
2018-02-26 11:25:00,3.98,3.99,3.98,3.98,58592.0,3.4778,3.4866,3.4778,3.4778,58592.0
2018-02-26 11:30:00,3.98,3.98,3.97,3.97,63136.0,3.4778,3.4778,3.4691,3.4691,63136.0
2018-02-26 11:35:00,3.97,3.98,3.97,3.97,77108.0,3.4691,3.4778,3.4691,3.4691,77108.0
2018-02-26 11:40:00,3.97,3.98,3.97,3.97,80368.0,3.4691,3.4778,3.4691,3.4691,80368.0
2018-02-26 11:45:00,3.97,3.98,3.97,3.98,32124.0,3.4691,3.4778,3.4691,3.4778,32124.0
2018-02-26 11:50:00,3.98,3.98,3.98,3.98,124356.0,3.4778,3.4778,3.4778,3.4778,124356.0
2018-02-26 11:55:00,3.98,3.98,3.97,3.98,71196.0,3.4778,3.4778,3.4691,3.4778,71196.0
2018-02-26 12:00:00,3.98,3.98,3.97,3.97,98156.0,3.4778,3.4778,3.4691,3.4691,98156.0
2018-02-26 12:05:00,3.97,3.97,3.96,3.96,173348.0,3.4691,3.4691,3.4604,3.4604,173348.0
2018-02-26 12:10:00,3.96,3.97,3.96,3.97,90004.0,3.4604,3.4691,3.4604,3.4691,90004.0
2018-02-26 12:15:00,3.97,3.97,3.97,3.97,131176.0,3.4691,3.4691,3.4691,3.4691,131176.0
2018-02-26 12:20:00,3.97,3.98,3.97,3.97,192200.0,3.4691,3.4778,3.4691,3.4691,192200.0
2018-02-26 12:25:00,3.97,3.97,3.97,3.97,54484.0,3.4691,3.4691,3.4691,3.4691,54484.0
2018-02-26 12:30:00,3.97,3.97,3.96,3.97,44964.0,3.4691,3.4691,3.4604,3.4691,44964.0
2018-02-26 12:35:00,3.97,3.97,3.97,3.97,71024.0,3.4691,3.4691,3.4691,3.4691,71024.0
2018-02-26 12:40:00,3.97,3.98,3.96,3.98,70596.0,3.4691,3.4778,3.4604,3.4778,70596.0
2018-02-26 12:45:00,3.97,3.98,3.97,3.98,61416.0,3.4691,3.4778,3.4691,3.4778,61416.0
2018-02-26 12:50:00,3.98,3.98,3.97,3.98,42800.0,3.4778,3.4778,3.4691,3.4778,42800.0
2018-02-26 12:55:00,3.98,3.98,3.98,3.98,49828.0,3.4778,3.4778,3.4778,3.4778,49828.0
2018-02-26 13:00:00,3.98,3.99,3.98,3.98,51272.0,3.4778,3.4866,3.4778,3.4778,51272.0
2018-02-26 13:05:00,3.98,3.98,3.98,3.98,14000.0,3.4778,3.4778,3.4778,3.4778,14000.0
2018-02-26 13:10:00,3.98,3.98,3.98,3.98,40628.0,3.4778,3.4778,3.4778,3.4778,40628.0
2018-02-26 13:15:00,3.98,3.98,3.98,3.98,25208.0,3.4778,3.4778,3.4778,3.4778,25208.0
2018-02-26 13:20:00,3.98,3.98,3.98,3.98,46896.0,3.4778,3.4778,3.4778,3.4778,46896.0
2018-02-26 13:25:00,3.98,3.98,3.98,3.98,30184.0,3.4778,3.4778,3.4778,3.4778,30184.0
2018-02-26 13:30:00,3.98,3.98,3.98,3.98,34936.0,3.4778,3.4778,3.4778,3.4778,34936.0
2018-02-26 13:35:00,3.98,3.99,3.98,3.99,93272.0,3.4778,3.4866,3.4778,3.4866,93272.0
2018-02-26 13:40:00,3.99,3.99,3.98,3.99,15580.0,3.4866,3.4866,3.4778,3.4866,15580.0
2018-02-26 13:45:00,3.98,3.99,3.98,3.98,87616.0,3.4778,3.4866,3.4778,3.4778,87616.0
2018-02-26 13:50:00,3.98,3.99,3.98,3.99,97440.0,3.4778,3.4866,3.4778,3.4866,97440.0
2018-02-26 13:55:00,3.99,3.99,3.98,3.99,14568.0,3.4866,3.4866,3.4778,3.4866,14568.0
2018-02-26 14:00:00,3.99,3.99,3.98,3.98,86532.0,3.4866,3.4866,3.4778,3.4778,86532.0
2018-02-26 14:05:00,3.98,3.99,3.98,3.99,32600.0,3.4778,3.4866,3.4778,3.4866,32600.0
2018-02-26 14:10:00,3.99,3.99,3.98,3.98,81020.0,3.4866,3.4866,3.4778,3.4778,81020.0
2018-02-26 14:15:00,3.98,3.98,3.98,3.98,77680.0,3.4778,3.4778,3.4778,3.4778,77680.0
2018-02-26 14:20:00,3.98,3.98,3.98,3.98,24432.0,3.4778,3.4778,3.4778,3.4778,24432.0
2018-02-26 14:25:00,3.98,3.98,3.97,3.98,137232.0,3.4778,3.4778,3.4691,3.4778,137232.0
2018-02-26 14:30:00,3.97,3.98,3.97,3.97,59448.0,3.4691,3.4778,3.4691,3.4691,59448.0
2018-02-26 14:35:00,3.97,3.98,3.97,3.98,172464.0,3.4691,3.4778,3.4691,3.4778,172464.0
2018-02-26 14:40:00,3.98,3.98,3.98,3.98,19240.0,3.4778,3.4778,3.4778,3.4778,19240.0
2018-02-26 14:45:00,3.98,3.98,3.98,3.98,42008.0,3.4778,3.4778,3.4778,3.4778,42008.0
2018-02-26 14:50:00,3.98,3.98,3.98,3.98,44024.0,3.4778,3.4778,3.4778,3.4778,44024.0
2018-02-26 14:55:00,3.98,3.98,3.98,3.98,43120.0,3.4778,3.4778,3.4778,3.4778,43120.0
2018-02-26 15:00:00,3.98,3.98,3.98,3.98,45300.0,3.4778,3.4778,3.4778,3.4778,45300.0
2018-02-26 15:05:00,3.98,3.99,3.98,3.99,59464.0,3.4778,3.4866,3.4778,3.4866,59464.0
2018-02-26 15:10:00,3.99,4.0,3.99,4.0,74784.0,3.4866,3.4953,3.4866,3.4953,74784.0
2018-02-26 15:15:00,4.0,4.0,3.99,4.0,172964.0,3.4953,3.4953,3.4866,3.4953,172964.0
2018-02-26 15:20:00,4.0,4.01,4.0,4.01,127316.0,3.4953,3.5041,3.4953,3.5041,127316.0
2018-02-26 15:25:00,4.01,4.01,4.0,4.01,166232.0,3.5041,3.5041,3.4953,3.5041,166232.0
2018-02-26 15:30:00,4.01,4.01,4.01,4.01,90932.0,3.5041,3.5041,3.5041,3.5041,90932.0
2018-02-26 15:35:00,4.01,4.01,4.01,4.01,132016.0,3.5041,3.5041,3.5041,3.5041,132016.0
2018-02-26 15:40:00,4.01,4.01,4.0,4.01,156136.0,3.5041,3.5041,3.4953,3.5041,156136.0
2018-02-26 15:45:00,4.01,4.02,4.0,4.01,467108.0,3.5041,3.5128,3.4953,3.5041,467108.0
2018-02-26 15:50:00,4.01,4.02,4.01,4.02,231284.0,3.5041,3.5128,3.5041,3.5128,231284.0
2018-02-26 15:55:00,4.02,4.02,4.02,4.02,952284.0,3.5128,3.5128,3.5128,3.5128,952284.0
2018-02-27 09:30:00,4.03,4.1,4.03,4.05,459280.0,3.5215,3.5827,3.5215,3.539,459280.0
2018-02-27 09:35:00,4.06,4.09,4.05,4.08,86800.0,3.5477,3.574,3.539,3.5652,86800.0
2018-02-27 09:40:00,4.08,4.09,4.07,4.08,95256.0,3.5652,3.574,3.5565,3.5652,95256.0
2018-02-27 09:45:00,4.08,4.1,4.08,4.09,167088.0,3.5652,3.5827,3.5652,3.574,167088.0
2018-02-27 09:50:00,4.09,4.1,4.09,4.09,184072.0,3.574,3.5827,3.574,3.574,184072.0
2018-02-27 09:55:00,4.1,4.1,4.09,4.09,127548.0,3.5827,3.5827,3.574,3.574,127548.0
2018-02-27 10:00:00,4.09,4.11,4.08,4.11,383432.0,3.574,3.5914,3.5652,3.5914,383432.0
2018-02-27 10:05:00,4.11,4.15,4.1,4.11,2475848.0,3.5914,3.6264,3.5827,3.5914,2475848.0
2018-02-27 10:10:00,4.11,4.12,4.08,4.08,355608.0,3.5914,3.6002,3.5652,3.5652,355608.0
2018-02-27 10:15:00,4.08,4.08,4.07,4.08,250132.0,3.5652,3.5652,3.5565,3.5652,250132.0
2018-02-27 10:20:00,4.08,4.08,4.06,4.06,175732.0,3.5652,3.5652,3.5477,3.5477,175732.0
2018-02-27 10:25:00,4.06,4.07,4.05,4.05,189620.0,3.5477,3.5565,3.539,3.539,189620.0
2018-02-27 10:30:00,4.05,4.05,4.02,4.03,292388.0,3.539,3.539,3.5128,3.5215,292388.0
2018-02-27 10:35:00,4.03,4.03,4.01,4.02,100508.0,3.5215,3.5215,3.5041,3.5128,100508.0
2018-02-27 10:40:00,4.02,4.03,4.01,4.02,192004.0,3.5128,3.5215,3.5041,3.5128,192004.0
2018-02-27 10:45:00,4.01,4.02,4.0,4.01,232196.0,3.5041,3.5128,3.4953,3.5041,232196.0
2018-02-27 10:50:00,4.01,4.01,3.98,3.99,399096.0,3.5041,3.5041,3.4778,3.4866,399096.0
2018-02-27 10:55:00,3.98,3.98,3.97,3.97,160388.0,3.4778,3.4778,3.4691,3.4691,160388.0
2018-02-27 11:00:00,3.97,3.98,3.97,3.97,155704.0,3.4691,3.4778,3.4691,3.4691,155704.0
2018-02-27 11:05:00,3.97,3.98,3.97,3.98,479972.0,3.4691,3.4778,3.4691,3.4778,479972.0
2018-02-27 11:10:00,3.98,3.98,3.95,3.95,422488.0,3.4778,3.4778,3.4516,3.4516,422488.0
2018-02-27 11:15:00,3.96,3.96,3.95,3.96,187304.0,3.4604,3.4604,3.4516,3.4604,187304.0
2018-02-27 11:20:00,3.96,3.96,3.94,3.95,138180.0,3.4604,3.4604,3.4429,3.4516,138180.0
2018-02-27 11:25:00,3.95,3.95,3.94,3.94,191724.0,3.4516,3.4516,3.4429,3.4429,191724.0
2018-02-27 11:30:00,3.94,3.95,3.94,3.94,293492.0,3.4429,3.4516,3.4429,3.4429,293492.0
2018-02-27 11:35:00,3.95,3.97,3.95,3.96,387528.0,3.4516,3.4691,3.4516,3.4604,387528.0
2018-02-27 11:40:00,3.96,3.97,3.95,3.97,130028.0,3.4604,3.4691,3.4516,3.4691,130028.0
2018-02-27 11:45:00,3.97,3.97,3.95,3.96,89512.0,3.4691,3.4691,3.4516,3.4604,89512.0
2018-02-27 11:50:00,3.96,3.97,3.95,3.95,77028.0,3.4604,3.4691,3.4516,3.4516,77028.0
2018-02-27 11:55:00,3.96,3.96,3.94,3.94,51280.0,3.4604,3.4604,3.4429,3.4429,51280.0
2018-02-27 12:00:00,3.95,3.96,3.94,3.96,59440.0,3.4516,3.4604,3.4429,3.4604,59440.0
2018-02-27 12:05:00,3.96,3.96,3.95,3.96,40048.0,3.4604,3.4604,3.4516,3.4604,40048.0
2018-02-27 12:10:00,3.96,3.98,3.96,3.97,155512.0,3.4604,3.4778,3.4604,3.4691,155512.0
2018-02-27 12:15:00,3.97,3.97,3.97,3.97,37380.0,3.4691,3.4691,3.4691,3.4691,37380.0
2018-02-27 12:20:00,3.97,3.97,3.96,3.97,130380.0,3.4691,3.4691,3.4604,3.4691,130380.0
2018-02-27 12:25:00,3.97,3.98,3.97,3.98,99468.0,3.4691,3.4778,3.4691,3.4778,99468.0
2018-02-27 12:30:00,3.97,3.98,3.97,3.97,49620.0,3.4691,3.4778,3.4691,3.4691,49620.0
2018-02-27 12:35:00,3.97,3.98,3.97,3.97,51136.0,3.4691,3.4778,3.4691,3.4691,51136.0
2018-02-27 12:40:00,3.97,3.98,3.97,3.98,109208.0,3.4691,3.4778,3.4691,3.4778,109208.0
2018-02-27 12:45:00,3.98,3.99,3.98,3.99,130912.0,3.4778,3.4866,3.4778,3.4866,130912.0
2018-02-27 12:50:00,3.99,4.0,3.99,3.99,136116.0,3.4866,3.4953,3.4866,3.4866,136116.0
2018-02-27 12:55:00,3.99,3.99,3.98,3.99,139344.0,3.4866,3.4866,3.4778,3.4866,139344.0
2018-02-27 13:00:00,3.99,3.99,3.99,3.99,43000.0,3.4866,3.4866,3.4866,3.4866,43000.0
2018-02-27 13:05:00,3.99,4.0,3.99,4.0,23800.0,3.4866,3.4953,3.4866,3.4953,23800.0
2018-02-27 13:10:00,4.0,4.0,3.99,4.0,68240.0,3.4953,3.4953,3.4866,3.4953,68240.0
2018-02-27 13:15:00,4.0,4.0,3.99,3.99,44400.0,3.4953,3.4953,3.4866,3.4866,44400.0
2018-02-27 13:20:00,3.99,4.0,3.99,3.99,57708.0,3.4866,3.4953,3.4866,3.4866,57708.0
2018-02-27 13:25:00,3.99,4.0,3.99,3.99,24200.0,3.4866,3.4953,3.4866,3.4866,24200.0
2018-02-27 13:30:00,3.99,3.99,3.98,3.98,54328.0,3.4866,3.4866,3.4778,3.4778,54328.0
2018-02-27 13:35:00,3.98,3.99,3.98,3.99,102168.0,3.4778,3.4866,3.4778,3.4866,102168.0
2018-02-27 13:40:00,3.99,3.99,3.98,3.98,26416.0,3.4866,3.4866,3.4778,3.4778,26416.0
2018-02-27 13:45:00,3.98,3.98,3.97,3.97,101724.0,3.4778,3.4778,3.4691,3.4691,101724.0
2018-02-27 13:50:00,3.97,3.98,3.97,3.98,57600.0,3.4691,3.4778,3.4691,3.4778,57600.0
2018-02-27 13:55:00,3.98,3.98,3.98,3.98,48924.0,3.4778,3.4778,3.4778,3.4778,48924.0
2018-02-27 14:00:00,3.98,3.99,3.97,3.97,580364.0,3.4778,3.4866,3.4691,3.4691,580364.0
2018-02-27 14:05:00,3.97,3.97,3.96,3.97,57096.0,3.4691,3.4691,3.4604,3.4691,57096.0
2018-02-27 14:10:00,3.97,3.97,3.95,3.95,71972.0,3.4691,3.4691,3.4516,3.4516,71972.0
2018-02-27 14:15:00,3.96,3.96,3.95,3.95,155112.0,3.4604,3.4604,3.4516,3.4516,155112.0
2018-02-27 14:20:00,3.95,3.95,3.95,3.95,53332.0,3.4516,3.4516,3.4516,3.4516,53332.0
2018-02-27 14:25:00,3.95,3.96,3.94,3.96,136000.0,3.4516,3.4604,3.4429,3.4604,136000.0
2018-02-27 14:30:00,3.96,3.96,3.95,3.96,281156.0,3.4604,3.4604,3.4516,3.4604,281156.0
2018-02-27 14:35:00,3.96,3.96,3.95,3.95,50868.0,3.4604,3.4604,3.4516,3.4516,50868.0
2018-02-27 14:40:00,3.95,3.95,3.94,3.94,100040.0,3.4516,3.4516,3.4429,3.4429,100040.0
2018-02-27 14:45:00,3.94,3.94,3.93,3.93,227192.0,3.4429,3.4429,3.4341,3.4341,227192.0
2018-02-27 14:50:00,3.94,3.94,3.93,3.93,132816.0,3.4429,3.4429,3.4341,3.4341,132816.0
2018-02-27 14:55:00,3.93,3.93,3.93,3.93,114368.0,3.4341,3.4341,3.4341,3.4341,114368.0
2018-02-27 15:00:00,3.93,3.93,3.92,3.92,173740.0,3.4341,3.4341,3.4254,3.4254,173740.0
2018-02-27 15:05:00,3.92,3.92,3.91,3.91,73588.0,3.4254,3.4254,3.4167,3.4167,73588.0
2018-02-27 15:10:00,3.91,3.92,3.91,3.92,136016.0,3.4167,3.4254,3.4167,3.4254,136016.0
2018-02-27 15:15:00,3.92,3.92,3.91,3.91,155360.0,3.4254,3.4254,3.4167,3.4167,155360.0
2018-02-27 15:20:00,3.91,3.92,3.91,3.91,180112.0,3.4167,3.4254,3.4167,3.4167,180112.0
2018-02-27 15:25:00,3.91,3.91,3.9,3.9,121408.0,3.4167,3.4167,3.4079,3.4079,121408.0
2018-02-27 15:30:00,3.9,3.9,3.9,3.9,181808.0,3.4079,3.4079,3.4079,3.4079,181808.0
2018-02-27 15:35:00,3.9,3.91,3.9,3.91,294424.0,3.4079,3.4167,3.4079,3.4167,294424.0
2018-02-27 15:40:00,3.91,3.91,3.9,3.9,278396.0,3.4167,3.4167,3.4079,3.4079,278396.0
2018-02-27 15:45:00,3.9,3.91,3.9,3.91,271632.0,3.4079,3.4167,3.4079,3.4167,271632.0
2018-02-27 15:50:00,3.91,3.91,3.9,3.9,382724.0,3.4167,3.4167,3.4079,3.4079,382724.0
2018-02-27 15:55:00,3.9,3.9,3.89,3.89,1053416.0,3.4079,3.4079,3.3992,3.3992,1053416.0
2018-02-28 09:30:00,3.91,3.94,3.9,3.91,291812.0,3.4167,3.4429,3.4079,3.4167,291812.0
2018-02-28 09:35:00,3.91,3.93,3.9,3.91,287012.0,3.4167,3.4341,3.4079,3.4167,287012.0
2018-02-28 09:40:00,3.92,3.93,3.91,3.92,228312.0,3.4254,3.4341,3.4167,3.4254,228312.0
2018-02-28 09:45:00,3.92,3.94,3.91,3.94,191124.0,3.4254,3.4429,3.4167,3.4429,191124.0
2018-02-28 09:50:00,3.94,3.97,3.94,3.97,232756.0,3.4429,3.4691,3.4429,3.4691,232756.0
2018-02-28 09:55:00,3.97,3.97,3.96,3.97,163460.0,3.4691,3.4691,3.4604,3.4691,163460.0
2018-02-28 10:00:00,3.97,3.97,3.93,3.94,198484.0,3.4691,3.4691,3.4341,3.4429,198484.0
2018-02-28 10:05:00,3.94,3.94,3.93,3.93,129712.0,3.4429,3.4429,3.4341,3.4341,129712.0
2018-02-28 10:10:00,3.93,3.94,3.93,3.94,89156.0,3.4341,3.4429,3.4341,3.4429,89156.0
2018-02-28 10:15:00,3.94,3.95,3.94,3.95,147904.0,3.4429,3.4516,3.4429,3.4516,147904.0
2018-02-28 10:20:00,3.95,3.96,3.94,3.95,91752.0,3.4516,3.4604,3.4429,3.4516,91752.0
2018-02-28 10:25:00,3.95,3.95,3.94,3.95,59600.0,3.4516,3.4516,3.4429,3.4516,59600.0
2018-02-28 10:30:00,3.95,3.96,3.95,3.96,87804.0,3.4516,3.4604,3.4516,3.4604,87804.0
2018-02-28 10:35:00,3.96,3.96,3.95,3.96,131892.0,3.4604,3.4604,3.4516,3.4604,131892.0
2018-02-28 10:40:00,3.96,3.96,3.94,3.95,111000.0,3.4604,3.4604,3.4429,3.4516,111000.0
2018-02-28 10:45:00,3.95,3.95,3.93,3.93,97660.0,3.4516,3.4516,3.4341,3.4341,97660.0
2018-02-28 10:50:00,3.94,3.94,3.92,3.92,94664.0,3.4429,3.4429,3.4254,3.4254,94664.0
2018-02-28 10:55:00,3.92,3.92,3.9,3.9,124232.0,3.4254,3.4254,3.4079,3.4079,124232.0
2018-02-28 11:00:00,3.91,3.92,3.9,3.91,116784.0,3.4167,3.4254,3.4079,3.4167,116784.0
2018-02-28 11:05:00,3.91,3.92,3.9,3.9,85688.0,3.4167,3.4254,3.4079,3.4079,85688.0
2018-02-28 11:10:00,3.9,3.92,3.9,3.92,151924.0,3.4079,3.4254,3.4079,3.4254,151924.0
2018-02-28 11:15:00,3.92,3.93,3.91,3.93,188900.0,3.4254,3.4341,3.4167,3.4341,188900.0
2018-02-28 11:20:00,3.93,3.93,3.91,3.92,90868.0,3.4341,3.4341,3.4167,3.4254,90868.0
2018-02-28 11:25:00,3.92,3.93,3.92,3.92,118684.0,3.4254,3.4341,3.4254,3.4254,118684.0
2018-02-28 11:30:00,3.92,3.92,3.9,3.91,144240.0,3.4254,3.4254,3.4079,3.4167,144240.0
2018-02-28 11:35:00,3.91,3.92,3.91,3.92,71644.0,3.4167,3.4254,3.4167,3.4254,71644.0
2018-02-28 11:40:00,3.92,3.93,3.91,3.92,76952.0,3.4254,3.4341,3.4167,3.4254,76952.0
2018-02-28 11:45:00,3.92,3.92,3.9,3.91,153936.0,3.4254,3.4254,3.4079,3.4167,153936.0
2018-02-28 11:50:00,3.91,3.91,3.9,3.91,104908.0,3.4167,3.4167,3.4079,3.4167,104908.0
2018-02-28 11:55:00,3.91,3.91,3.9,3.91,58492.0,3.4167,3.4167,3.4079,3.4167,58492.0
2018-02-28 12:00:00,3.91,3.93,3.91,3.92,68156.0,3.4167,3.4341,3.4167,3.4254,68156.0
2018-02-28 12:05:00,3.92,3.94,3.92,3.93,108340.0,3.4254,3.4429,3.4254,3.4341,108340.0
2018-02-28 12:10:00,3.93,3.94,3.93,3.93,73672.0,3.4341,3.4429,3.4341,3.4341,73672.0
2018-02-28 12:15:00,3.94,3.94,3.93,3.94,143280.0,3.4429,3.4429,3.4341,3.4429,143280.0
2018-02-28 12:20:00,3.94,3.95,3.94,3.94,63584.0,3.4429,3.4516,3.4429,3.4429,63584.0
2018-02-28 12:25:00,3.94,3.95,3.93,3.94,109728.0,3.4429,3.4516,3.4341,3.4429,109728.0
2018-02-28 12:30:00,3.94,3.96,3.93,3.96,326288.0,3.4429,3.4604,3.4341,3.4604,326288.0
2018-02-28 12:35:00,3.96,3.96,3.94,3.96,273240.0,3.4604,3.4604,3.4429,3.4604,273240.0
2018-02-28 12:40:00,3.96,3.96,3.94,3.94,46592.0,3.4604,3.4604,3.4429,3.4429,46592.0
2018-02-28 12:45:00,3.95,3.96,3.94,3.96,91464.0,3.4516,3.4604,3.4429,3.4604,91464.0
2018-02-28 12:50:00,3.96,3.96,3.95,3.96,79584.0,3.4604,3.4604,3.4516,3.4604,79584.0
2018-02-28 12:55:00,3.96,3.99,3.96,3.98,420072.0,3.4604,3.4866,3.4604,3.4778,420072.0
2018-02-28 13:00:00,3.97,3.97,3.97,3.97,93716.0,3.4691,3.4691,3.4691,3.4691,93716.0
2018-02-28 13:05:00,3.97,3.97,3.97,3.97,63752.0,3.4691,3.4691,3.4691,3.4691,63752.0
2018-02-28 13:10:00,3.97,3.97,3.95,3.95,166160.0,3.4691,3.4691,3.4516,3.4516,166160.0
2018-02-28 13:15:00,3.95,3.96,3.95,3.96,54764.0,3.4516,3.4604,3.4516,3.4604,54764.0
2018-02-28 13:20:00,3.96,3.96,3.96,3.96,50400.0,3.4604,3.4604,3.4604,3.4604,50400.0
2018-02-28 13:25:00,3.96,3.96,3.94,3.95,86328.0,3.4604,3.4604,3.4429,3.4516,86328.0
2018-02-28 13:30:00,3.95,3.95,3.94,3.95,39260.0,3.4516,3.4516,3.4429,3.4516,39260.0
2018-02-28 13:35:00,3.95,3.95,3.94,3.94,71452.0,3.4516,3.4516,3.4429,3.4429,71452.0
2018-02-28 13:40:00,3.94,3.95,3.94,3.94,54436.0,3.4429,3.4516,3.4429,3.4429,54436.0
2018-02-28 13:45:00,3.94,3.94,3.94,3.94,61116.0,3.4429,3.4429,3.4429,3.4429,61116.0
2018-02-28 13:50:00,3.94,3.96,3.94,3.96,65572.0,3.4429,3.4604,3.4429,3.4604,65572.0
2018-02-28 13:55:00,3.96,3.96,3.96,3.96,78000.0,3.4604,3.4604,3.4604,3.4604,78000.0
2018-02-28 14:00:00,3.96,3.96,3.94,3.95,62328.0,3.4604,3.4604,3.4429,3.4516,62328.0
2018-02-28 14:05:00,3.95,3.96,3.95,3.95,112376.0,3.4516,3.4604,3.4516,3.4516,112376.0
2018-02-28 14:10:00,3.95,3.96,3.95,3.95,109284.0,3.4516,3.4604,3.4516,3.4516,109284.0
2018-02-28 14:15:00,3.95,3.96,3.95,3.95,107980.0,3.4516,3.4604,3.4516,3.4516,107980.0
2018-02-28 14:20:00,3.95,3.96,3.95,3.96,21000.0,3.4516,3.4604,3.4516,3.4604,21000.0
2018-02-28 14:25:00,3.96,3.96,3.95,3.95,63644.0,3.4604,3.4604,3.4516,3.4516,63644.0
2018-02-28 14:30:00,3.95,3.95,3.94,3.94,56364.0,3.4516,3.4516,3.4429,3.4429,56364.0
2018-02-28 14:35:00,3.94,3.94,3.94,3.94,67196.0,3.4429,3.4429,3.4429,3.4429,67196.0
2018-02-28 14:40:00,3.94,3.94,3.93,3.94,117408.0,3.4429,3.4429,3.4341,3.4429,117408.0
2018-02-28 14:45:00,3.94,3.94,3.93,3.93,161468.0,3.4429,3.4429,3.4341,3.4341,161468.0
2018-02-28 14:50:00,3.93,3.93,3.93,3.93,74048.0,3.4341,3.4341,3.4341,3.4341,74048.0
2018-02-28 14:55:00,3.93,3.94,3.92,3.93,147068.0,3.4341,3.4429,3.4254,3.4341,147068.0
2018-02-28 15:00:00,3.93,3.93,3.92,3.93,249060.0,3.4341,3.4341,3.4254,3.4341,249060.0
2018-02-28 15:05:00,3.93,3.94,3.93,3.94,112444.0,3.4341,3.4429,3.4341,3.4429,112444.0
2018-02-28 15:10:00,3.93,3.94,3.93,3.93,94632.0,3.4341,3.4429,3.4341,3.4341,94632.0
2018-02-28 15:15:00,3.93,3.94,3.93,3.93,118512.0,3.4341,3.4429,3.4341,3.4341,118512.0
2018-02-28 15:20:00,3.93,3.93,3.92,3.92,169032.0,3.4341,3.4341,3.4254,3.4254,169032.0
2018-02-28 15:25:00,3.92,3.92,3.91,3.91,203276.0,3.4254,3.4254,3.4167,3.4167,203276.0
2018-02-28 15:30:00,3.91,3.92,3.91,3.92,574644.0,3.4167,3.4254,3.4167,3.4254,574644.0
2018-02-28 15:35:00,3.92,3.93,3.92,3.93,519708.0,3.4254,3.4341,3.4254,3.4341,519708.0
2018-02-28 15:40:00,3.93,3.93,3.92,3.92,503700.0,3.4341,3.4341,3.4254,3.4254,503700.0
2018-02-28 15:45:00,3.92,3.92,3.91,3.91,409928.0,3.4254,3.4254,3.4167,3.4167,409928.0
2018-02-28 15:50:00,3.91,3.91,3.9,3.91,442816.0,3.4167,3.4167,3.4079,3.4167,442816.0
2018-02-28 15:55:00,3.9,3.93,3.9,3.92,2548052.0,3.4079,3.4341,3.4079,3.4254,2548052.0
2018-03-01 09:30:00,3.95,4.0,3.94,3.99,467436.0,3.4516,3.4953,3.4429,3.4866,467436.0
2018-03-01 09:35:00,3.99,4.0,3.97,3.98,291292.0,3.4866,3.4953,3.4691,3.4778,291292.0
2018-03-01 09:40:00,3.98,4.0,3.97,3.98,247884.0,3.4778,3.4953,3.4691,3.4778,247884.0
2018-03-01 09:45:00,3.98,4.0,3.98,4.0,215128.0,3.4778,3.4953,3.4778,3.4953,215128.0
2018-03-01 09:50:00,4.0,4.0,3.98,3.98,120932.0,3.4953,3.4953,3.4778,3.4778,120932.0
2018-03-01 09:55:00,3.98,3.98,3.97,3.98,285264.0,3.4778,3.4778,3.4691,3.4778,285264.0
2018-03-01 10:00:00,3.98,4.0,3.97,4.0,227768.0,3.4778,3.4953,3.4691,3.4953,227768.0
2018-03-01 10:05:00,4.0,4.02,4.0,4.01,249704.0,3.4953,3.5128,3.4953,3.5041,249704.0
2018-03-01 10:10:00,4.01,4.01,4.0,4.01,157532.0,3.5041,3.5041,3.4953,3.5041,157532.0
2018-03-01 10:15:00,4.01,4.03,4.01,4.03,266344.0,3.5041,3.5215,3.5041,3.5215,266344.0
2018-03-01 10:20:00,4.03,4.03,4.02,4.03,91708.0,3.5215,3.5215,3.5128,3.5215,91708.0
2018-03-01 10:25:00,4.03,4.04,4.02,4.04,274612.0,3.5215,3.5303,3.5128,3.5303,274612.0
2018-03-01 10:30:00,4.04,4.06,4.04,4.06,254416.0,3.5303,3.5477,3.5303,3.5477,254416.0
2018-03-01 10:35:00,4.06,4.06,4.04,4.04,190752.0,3.5477,3.5477,3.5303,3.5303,190752.0
2018-03-01 10:40:00,4.04,4.04,4.0,4.01,123204.0,3.5303,3.5303,3.4953,3.5041,123204.0
2018-03-01 10:45:00,4.0,4.01,4.0,4.01,188044.0,3.4953,3.5041,3.4953,3.5041,188044.0
2018-03-01 10:50:00,4.01,4.01,4.0,4.0,93172.0,3.5041,3.5041,3.4953,3.4953,93172.0
2018-03-01 10:55:00,4.0,4.0,3.98,3.99,86680.0,3.4953,3.4953,3.4778,3.4866,86680.0
2018-03-01 11:00:00,3.99,4.0,3.98,4.0,89580.0,3.4866,3.4953,3.4778,3.4953,89580.0
2018-03-01 11:05:00,4.0,4.01,4.0,4.01,81176.0,3.4953,3.5041,3.4953,3.5041,81176.0
2018-03-01 11:10:00,4.01,4.01,4.0,4.01,96724.0,3.5041,3.5041,3.4953,3.5041,96724.0
2018-03-01 11:15:00,4.01,4.02,4.01,4.02,121656.0,3.5041,3.5128,3.5041,3.5128,121656.0
2018-03-01 11:20:00,4.02,4.02,4.02,4.02,65292.0,3.5128,3.5128,3.5128,3.5128,65292.0
2018-03-01 11:25:00,4.02,4.02,4.0,4.0,74076.0,3.5128,3.5128,3.4953,3.4953,74076.0
2018-03-01 11:30:00,4.0,4.02,4.0,4.02,116484.0,3.4953,3.5128,3.4953,3.5128,116484.0
2018-03-01 11:35:00,4.02,4.02,4.01,4.02,91520.0,3.5128,3.5128,3.5041,3.5128,91520.0
2018-03-01 11:40:00,4.02,4.03,4.02,4.02,73240.0,3.5128,3.5215,3.5128,3.5128,73240.0
2018-03-01 11:45:00,4.02,4.03,4.02,4.02,57972.0,3.5128,3.5215,3.5128,3.5128,57972.0
2018-03-01 11:50:00,4.02,4.03,4.02,4.03,48936.0,3.5128,3.5215,3.5128,3.5215,48936.0
2018-03-01 11:55:00,4.03,4.04,4.03,4.03,87184.0,3.5215,3.5303,3.5215,3.5215,87184.0
2018-03-01 12:00:00,4.03,4.04,4.03,4.03,92584.0,3.5215,3.5303,3.5215,3.5215,92584.0
2018-03-01 12:05:00,4.03,4.04,4.03,4.04,48776.0,3.5215,3.5303,3.5215,3.5303,48776.0
2018-03-01 12:10:00,4.04,4.05,4.03,4.03,102356.0,3.5303,3.539,3.5215,3.5215,102356.0
2018-03-01 12:15:00,4.03,4.04,4.03,4.04,54612.0,3.5215,3.5303,3.5215,3.5303,54612.0
2018-03-01 12:20:00,4.04,4.04,4.03,4.03,94608.0,3.5303,3.5303,3.5215,3.5215,94608.0
2018-03-01 12:25:00,4.03,4.04,4.02,4.02,102060.0,3.5215,3.5303,3.5128,3.5128,102060.0
2018-03-01 12:30:00,4.02,4.03,4.01,4.02,131884.0,3.5128,3.5215,3.5041,3.5128,131884.0
2018-03-01 12:35:00,4.02,4.02,4.01,4.02,112708.0,3.5128,3.5128,3.5041,3.5128,112708.0
2018-03-01 12:40:00,4.02,4.03,4.02,4.03,80640.0,3.5128,3.5215,3.5128,3.5215,80640.0
2018-03-01 12:45:00,4.02,4.03,4.02,4.03,76644.0,3.5128,3.5215,3.5128,3.5215,76644.0
2018-03-01 12:50:00,4.03,4.03,4.01,4.02,105488.0,3.5215,3.5215,3.5041,3.5128,105488.0
2018-03-01 12:55:00,4.02,4.02,4.01,4.01,105164.0,3.5128,3.5128,3.5041,3.5041,105164.0
2018-03-01 13:00:00,4.01,4.02,4.01,4.02,128172.0,3.5041,3.5128,3.5041,3.5128,128172.0
2018-03-01 13:05:00,4.02,4.02,4.0,4.01,132464.0,3.5128,3.5128,3.4953,3.5041,132464.0
2018-03-01 13:10:00,4.01,4.01,4.0,4.01,165876.0,3.5041,3.5041,3.4953,3.5041,165876.0
2018-03-01 13:15:00,4.01,4.01,4.0,4.01,47388.0,3.5041,3.5041,3.4953,3.5041,47388.0
2018-03-01 13:20:00,4.01,4.01,4.0,4.01,41908.0,3.5041,3.5041,3.4953,3.5041,41908.0
2018-03-01 13:25:00,4.01,4.02,4.01,4.02,67940.0,3.5041,3.5128,3.5041,3.5128,67940.0
2018-03-01 13:30:00,4.01,4.02,4.0,4.0,67824.0,3.5041,3.5128,3.4953,3.4953,67824.0
2018-03-01 13:35:00,4.0,4.01,4.0,4.0,67616.0,3.4953,3.5041,3.4953,3.4953,67616.0
2018-03-01 13:40:00,4.0,4.0,3.99,3.99,121424.0,3.4953,3.4953,3.4866,3.4866,121424.0
2018-03-01 13:45:00,3.99,3.99,3.98,3.99,84104.0,3.4866,3.4866,3.4778,3.4866,84104.0
2018-03-01 13:50:00,3.99,4.0,3.98,3.98,197740.0,3.4866,3.4953,3.4778,3.4778,197740.0
2018-03-01 13:55:00,3.98,3.99,3.97,3.98,176096.0,3.4778,3.4866,3.4691,3.4778,176096.0
2018-03-01 14:00:00,3.98,3.98,3.97,3.98,182224.0,3.4778,3.4778,3.4691,3.4778,182224.0
2018-03-01 14:05:00,3.98,3.98,3.98,3.98,77524.0,3.4778,3.4778,3.4778,3.4778,77524.0
2018-03-01 14:10:00,3.98,3.98,3.97,3.97,232988.0,3.4778,3.4778,3.4691,3.4691,232988.0
2018-03-01 14:15:00,3.97,3.98,3.97,3.98,164916.0,3.4691,3.4778,3.4691,3.4778,164916.0
2018-03-01 14:20:00,3.98,3.98,3.98,3.98,54692.0,3.4778,3.4778,3.4778,3.4778,54692.0
2018-03-01 14:25:00,3.98,4.0,3.98,4.0,135276.0,3.4778,3.4953,3.4778,3.4953,135276.0
2018-03-01 14:30:00,3.99,3.99,3.98,3.98,57880.0,3.4866,3.4866,3.4778,3.4778,57880.0
2018-03-01 14:35:00,3.99,3.99,3.98,3.98,65636.0,3.4866,3.4866,3.4778,3.4778,65636.0
2018-03-01 14:40:00,3.98,3.99,3.98,3.98,99020.0,3.4778,3.4866,3.4778,3.4778,99020.0
2018-03-01 14:45:00,3.98,3.99,3.98,3.98,49068.0,3.4778,3.4866,3.4778,3.4778,49068.0
2018-03-01 14:50:00,3.98,3.99,3.98,3.98,82312.0,3.4778,3.4866,3.4778,3.4778,82312.0
2018-03-01 14:55:00,3.98,3.99,3.98,3.98,109288.0,3.4778,3.4866,3.4778,3.4778,109288.0
2018-03-01 15:00:00,3.98,3.98,3.98,3.98,137208.0,3.4778,3.4778,3.4778,3.4778,137208.0
2018-03-01 15:05:00,3.98,3.98,3.98,3.98,74124.0,3.4778,3.4778,3.4778,3.4778,74124.0
2018-03-01 15:10:00,3.98,4.0,3.98,4.0,171660.0,3.4778,3.4953,3.4778,3.4953,171660.0
2018-03-01 15:15:00,4.0,4.0,3.99,4.0,107180.0,3.4953,3.4953,3.4866,3.4953,107180.0
2018-03-01 15:20:00,4.0,4.0,3.99,4.0,363100.0,3.4953,3.4953,3.4866,3.4953,363100.0
2018-03-01 15:25:00,4.0,4.0,3.99,4.0,206300.0,3.4953,3.4953,3.4866,3.4953,206300.0
2018-03-01 15:30:00,4.0,4.0,3.99,3.99,126864.0,3.4953,3.4953,3.4866,3.4866,126864.0
2018-03-01 15:35:00,3.99,3.99,3.98,3.98,155448.0,3.4866,3.4866,3.4778,3.4778,155448.0
2018-03-01 15:40:00,3.98,3.99,3.98,3.98,149444.0,3.4778,3.4866,3.4778,3.4778,149444.0
2018-03-01 15:45:00,3.98,3.99,3.98,3.98,288804.0,3.4778,3.4866,3.4778,3.4778,288804.0
2018-03-01 15:50:00,3.98,3.99,3.98,3.98,266936.0,3.4778,3.4866,3.4778,3.4778,266936.0
2018-03-01 15:55:00,3.98,3.99,3.98,3.99,493348.0,3.4778,3.4866,3.4778,3.4866,493348.0
2018-03-02 09:30:00,3.89,3.9,3.87,3.88,892044.0,3.4803,3.4892,3.4624,3.4713,892044.0
2018-03-02 09:35:00,3.88,3.89,3.87,3.89,535236.0,3.4713,3.4803,3.4624,3.4803,535236.0
2018-03-02 09:40:00,3.89,3.89,3.88,3.88,329264.0,3.4803,3.4803,3.4713,3.4713,329264.0
2018-03-02 09:45:00,3.88,3.88,3.86,3.87,396848.0,3.4713,3.4713,3.4534,3.4624,396848.0
2018-03-02 09:50:00,3.87,3.88,3.85,3.86,317876.0,3.4624,3.4713,3.4445,3.4534,317876.0
2018-03-02 09:55:00,3.86,3.86,3.85,3.86,294360.0,3.4534,3.4534,3.4445,3.4534,294360.0
2018-03-02 10:00:00,3.86,3.89,3.85,3.88,212840.0,3.4534,3.4803,3.4445,3.4713,212840.0
2018-03-02 10:05:00,3.88,3.91,3.88,3.91,284236.0,3.4713,3.4982,3.4713,3.4982,284236.0
2018-03-02 10:10:00,3.91,3.91,3.89,3.91,390280.0,3.4982,3.4982,3.4803,3.4982,390280.0
2018-03-02 10:15:00,3.91,3.93,3.9,3.93,175820.0,3.4982,3.5161,3.4892,3.5161,175820.0
2018-03-02 10:20:00,3.93,3.93,3.92,3.92,217280.0,3.5161,3.5161,3.5071,3.5071,217280.0
2018-03-02 10:25:00,3.92,3.93,3.92,3.93,162408.0,3.5071,3.5161,3.5071,3.5161,162408.0
2018-03-02 10:30:00,3.93,3.94,3.92,3.93,154996.0,3.5161,3.525,3.5071,3.5161,154996.0
2018-03-02 10:35:00,3.93,3.93,3.9,3.92,87612.0,3.5161,3.5161,3.4892,3.5071,87612.0
2018-03-02 10:40:00,3.92,3.93,3.92,3.93,153336.0,3.5071,3.5161,3.5071,3.5161,153336.0
2018-03-02 10:45:00,3.93,3.94,3.92,3.93,187420.0,3.5161,3.525,3.5071,3.5161,187420.0
2018-03-02 10:50:00,3.93,3.93,3.92,3.93,68184.0,3.5161,3.5161,3.5071,3.5161,68184.0
2018-03-02 10:55:00,3.93,3.93,3.92,3.93,75852.0,3.5161,3.5161,3.5071,3.5161,75852.0
2018-03-02 11:00:00,3.93,3.93,3.92,3.93,117612.0,3.5161,3.5161,3.5071,3.5161,117612.0
2018-03-02 11:05:00,3.93,3.93,3.92,3.93,66488.0,3.5161,3.5161,3.5071,3.5161,66488.0
2018-03-02 11:10:00,3.93,3.93,3.92,3.93,130112.0,3.5161,3.5161,3.5071,3.5161,130112.0
2018-03-02 11:15:00,3.93,3.93,3.92,3.93,110800.0,3.5161,3.5161,3.5071,3.5161,110800.0
2018-03-02 11:20:00,3.93,3.95,3.93,3.95,119668.0,3.5161,3.534,3.5161,3.534,119668.0
2018-03-02 11:25:00,3.95,3.96,3.94,3.95,87448.0,3.534,3.5429,3.525,3.534,87448.0
2018-03-02 11:30:00,3.95,3.95,3.94,3.95,81376.0,3.534,3.534,3.525,3.534,81376.0
2018-03-02 11:35:00,3.96,3.96,3.95,3.96,178304.0,3.5429,3.5429,3.534,3.5429,178304.0
2018-03-02 11:40:00,3.96,3.98,3.96,3.97,160660.0,3.5429,3.5608,3.5429,3.5519,160660.0
2018-03-02 11:45:00,3.97,3.98,3.97,3.98,211860.0,3.5519,3.5608,3.5519,3.5608,211860.0
2018-03-02 11:50:00,3.97,3.98,3.97,3.98,201580.0,3.5519,3.5608,3.5519,3.5608,201580.0
2018-03-02 11:55:00,3.98,3.98,3.97,3.97,62204.0,3.5608,3.5608,3.5519,3.5519,62204.0
2018-03-02 12:00:00,3.97,3.98,3.97,3.97,63940.0,3.5519,3.5608,3.5519,3.5519,63940.0
2018-03-02 12:05:00,3.97,3.97,3.96,3.96,47216.0,3.5519,3.5519,3.5429,3.5429,47216.0
2018-03-02 12:10:00,3.96,3.96,3.95,3.95,85876.0,3.5429,3.5429,3.534,3.534,85876.0
2018-03-02 12:15:00,3.95,3.96,3.95,3.96,64676.0,3.534,3.5429,3.534,3.5429,64676.0
2018-03-02 12:20:00,3.96,3.97,3.96,3.97,54560.0,3.5429,3.5519,3.5429,3.5519,54560.0
2018-03-02 12:25:00,3.97,3.98,3.97,3.98,109460.0,3.5519,3.5608,3.5519,3.5608,109460.0
2018-03-02 12:30:00,3.98,3.98,3.97,3.97,114404.0,3.5608,3.5608,3.5519,3.5519,114404.0
2018-03-02 12:35:00,3.97,3.98,3.97,3.98,78180.0,3.5519,3.5608,3.5519,3.5608,78180.0
2018-03-02 12:40:00,3.98,3.99,3.97,3.98,93364.0,3.5608,3.5697,3.5519,3.5608,93364.0
2018-03-02 12:45:00,3.99,3.99,3.98,3.98,68828.0,3.5697,3.5697,3.5608,3.5608,68828.0
2018-03-02 12:50:00,3.98,3.98,3.98,3.98,52916.0,3.5608,3.5608,3.5608,3.5608,52916.0
2018-03-02 12:55:00,3.98,3.98,3.97,3.98,94716.0,3.5608,3.5608,3.5519,3.5608,94716.0
2018-03-02 13:00:00,3.98,3.98,3.97,3.97,45300.0,3.5608,3.5608,3.5519,3.5519,45300.0
2018-03-02 13:05:00,3.97,3.97,3.96,3.97,48584.0,3.5519,3.5519,3.5429,3.5519,48584.0
2018-03-02 13:10:00,3.97,3.97,3.96,3.96,59020.0,3.5519,3.5519,3.5429,3.5429,59020.0
2018-03-02 13:15:00,3.96,3.97,3.96,3.96,56292.0,3.5429,3.5519,3.5429,3.5429,56292.0
2018-03-02 13:20:00,3.96,3.96,3.95,3.95,74416.0,3.5429,3.5429,3.534,3.534,74416.0
2018-03-02 13:25:00,3.95,3.96,3.95,3.96,52920.0,3.534,3.5429,3.534,3.5429,52920.0
2018-03-02 13:30:00,3.96,3.96,3.95,3.96,27776.0,3.5429,3.5429,3.534,3.5429,27776.0
2018-03-02 13:35:00,3.96,3.96,3.95,3.96,57996.0,3.5429,3.5429,3.534,3.5429,57996.0
2018-03-02 13:40:00,3.96,3.96,3.96,3.96,67600.0,3.5429,3.5429,3.5429,3.5429,67600.0
2018-03-02 13:45:00,3.96,3.97,3.96,3.97,62060.0,3.5429,3.5519,3.5429,3.5519,62060.0
2018-03-02 13:50:00,3.97,3.98,3.97,3.97,45692.0,3.5519,3.5608,3.5519,3.5519,45692.0
2018-03-02 13:55:00,3.97,3.97,3.96,3.97,64440.0,3.5519,3.5519,3.5429,3.5519,64440.0
2018-03-02 14:00:00,3.97,3.98,3.97,3.98,73884.0,3.5519,3.5608,3.5519,3.5608,73884.0
2018-03-02 14:05:00,3.98,3.98,3.97,3.97,48212.0,3.5608,3.5608,3.5519,3.5519,48212.0
2018-03-02 14:10:00,3.97,3.98,3.97,3.98,50772.0,3.5519,3.5608,3.5519,3.5608,50772.0
2018-03-02 14:15:00,3.98,3.98,3.97,3.97,101260.0,3.5608,3.5608,3.5519,3.5519,101260.0
2018-03-02 14:20:00,3.97,3.97,3.97,3.97,48368.0,3.5519,3.5519,3.5519,3.5519,48368.0
2018-03-02 14:25:00,3.97,3.97,3.96,3.96,167568.0,3.5519,3.5519,3.5429,3.5429,167568.0
2018-03-02 14:30:00,3.96,3.97,3.96,3.97,89936.0,3.5429,3.5519,3.5429,3.5519,89936.0
2018-03-02 14:35:00,3.96,3.97,3.95,3.96,134476.0,3.5429,3.5519,3.534,3.5429,134476.0
2018-03-02 14:40:00,3.96,3.97,3.96,3.97,162364.0,3.5429,3.5519,3.5429,3.5519,162364.0
2018-03-02 14:45:00,3.97,3.97,3.97,3.97,54424.0,3.5519,3.5519,3.5519,3.5519,54424.0
2018-03-02 14:50:00,3.97,3.98,3.97,3.98,100976.0,3.5519,3.5608,3.5519,3.5608,100976.0
2018-03-02 14:55:00,3.98,3.98,3.98,3.98,116376.0,3.5608,3.5608,3.5608,3.5608,116376.0
2018-03-02 15:00:00,3.98,3.98,3.96,3.96,172032.0,3.5608,3.5608,3.5429,3.5429,172032.0
2018-03-02 15:05:00,3.97,3.97,3.96,3.96,64512.0,3.5519,3.5519,3.5429,3.5429,64512.0
2018-03-02 15:10:00,3.96,3.98,3.96,3.98,119668.0,3.5429,3.5608,3.5429,3.5608,119668.0
2018-03-02 15:15:00,3.98,3.98,3.97,3.98,181728.0,3.5608,3.5608,3.5519,3.5608,181728.0
2018-03-02 15:20:00,3.98,3.98,3.98,3.98,109252.0,3.5608,3.5608,3.5608,3.5608,109252.0
2018-03-02 15:25:00,3.98,3.98,3.98,3.98,179560.0,3.5608,3.5608,3.5608,3.5608,179560.0
2018-03-02 15:30:00,3.98,3.98,3.98,3.98,173932.0,3.5608,3.5608,3.5608,3.5608,173932.0
2018-03-02 15:35:00,3.98,3.99,3.98,3.99,209644.0,3.5608,3.5697,3.5608,3.5697,209644.0
2018-03-02 15:40:00,3.99,4.0,3.99,4.0,225560.0,3.5697,3.5787,3.5697,3.5787,225560.0
2018-03-02 15:45:00,4.0,4.0,3.98,3.98,445812.0,3.5787,3.5787,3.5608,3.5608,445812.0
2018-03-02 15:50:00,3.98,3.99,3.98,3.99,301660.0,3.5608,3.5697,3.5608,3.5697,301660.0
2018-03-02 15:55:00,3.99,3.99,3.98,3.98,847244.0,3.5697,3.5697,3.5608,3.5608,847244.0
2018-03-05 09:30:00,3.97,3.98,3.95,3.97,427776.0,3.5519,3.5608,3.534,3.5519,427776.0
2018-03-05 09:35:00,3.97,3.98,3.96,3.98,247648.0,3.5519,3.5608,3.5429,3.5608,247648.0
2018-03-05 09:40:00,3.98,3.98,3.95,3.96,371788.0,3.5608,3.5608,3.534,3.5429,371788.0
2018-03-05 09:45:00,3.96,3.97,3.93,3.94,100724.0,3.5429,3.5519,3.5161,3.525,100724.0
2018-03-05 09:50:00,3.94,3.96,3.92,3.96,225684.0,3.525,3.5429,3.5071,3.5429,225684.0
2018-03-05 09:55:00,3.96,3.99,3.96,3.97,207284.0,3.5429,3.5697,3.5429,3.5519,207284.0
2018-03-05 10:00:00,3.96,3.97,3.96,3.97,181352.0,3.5429,3.5519,3.5429,3.5519,181352.0
2018-03-05 10:05:00,3.97,3.97,3.96,3.96,406532.0,3.5519,3.5519,3.5429,3.5429,406532.0
2018-03-05 10:10:00,3.97,3.97,3.94,3.95,220452.0,3.5519,3.5519,3.525,3.534,220452.0
2018-03-05 10:15:00,3.95,3.95,3.94,3.94,135648.0,3.534,3.534,3.525,3.525,135648.0
2018-03-05 10:20:00,3.94,3.94,3.93,3.94,118664.0,3.525,3.525,3.5161,3.525,118664.0
2018-03-05 10:25:00,3.94,3.95,3.94,3.95,129480.0,3.525,3.534,3.525,3.534,129480.0
2018-03-05 10:30:00,3.95,3.96,3.94,3.94,248092.0,3.534,3.5429,3.525,3.525,248092.0
2018-03-05 10:35:00,3.94,3.96,3.93,3.96,136728.0,3.525,3.5429,3.5161,3.5429,136728.0
2018-03-05 10:40:00,3.96,3.96,3.94,3.95,90128.0,3.5429,3.5429,3.525,3.534,90128.0
2018-03-05 10:45:00,3.95,3.95,3.94,3.95,69408.0,3.534,3.534,3.525,3.534,69408.0
2018-03-05 10:50:00,3.95,3.97,3.95,3.97,195036.0,3.534,3.5519,3.534,3.5519,195036.0
2018-03-05 10:55:00,3.97,3.98,3.96,3.97,173500.0,3.5519,3.5608,3.5429,3.5519,173500.0
2018-03-05 11:00:00,3.97,3.98,3.97,3.98,305740.0,3.5519,3.5608,3.5519,3.5608,305740.0
2018-03-05 11:05:00,3.98,3.98,3.97,3.97,73596.0,3.5608,3.5608,3.5519,3.5519,73596.0
2018-03-05 11:10:00,3.97,3.98,3.96,3.98,136396.0,3.5519,3.5608,3.5429,3.5608,136396.0
2018-03-05 11:15:00,3.98,3.98,3.97,3.98,71096.0,3.5608,3.5608,3.5519,3.5608,71096.0
2018-03-05 11:20:00,3.98,3.98,3.97,3.98,167716.0,3.5608,3.5608,3.5519,3.5608,167716.0
2018-03-05 11:25:00,3.98,3.99,3.98,3.98,106404.0,3.5608,3.5697,3.5608,3.5608,106404.0
2018-03-05 11:30:00,3.98,4.0,3.98,3.98,107468.0,3.5608,3.5787,3.5608,3.5608,107468.0
2018-03-05 11:35:00,3.98,3.99,3.98,3.99,63920.0,3.5608,3.5697,3.5608,3.5697,63920.0
2018-03-05 11:40:00,3.99,4.01,3.99,4.0,340808.0,3.5697,3.5876,3.5697,3.5787,340808.0
2018-03-05 11:45:00,4.01,4.01,3.98,3.99,199296.0,3.5876,3.5876,3.5608,3.5697,199296.0
2018-03-05 11:50:00,3.99,4.0,3.99,3.99,209348.0,3.5697,3.5787,3.5697,3.5697,209348.0
2018-03-05 11:55:00,3.99,3.99,3.98,3.99,115972.0,3.5697,3.5697,3.5608,3.5697,115972.0
2018-03-05 12:00:00,3.99,3.99,3.98,3.99,88160.0,3.5697,3.5697,3.5608,3.5697,88160.0
2018-03-05 12:05:00,3.99,4.01,3.99,3.99,139472.0,3.5697,3.5876,3.5697,3.5697,139472.0
2018-03-05 12:10:00,3.99,4.0,3.98,3.98,115176.0,3.5697,3.5787,3.5608,3.5608,115176.0
2018-03-05 12:15:00,3.98,4.0,3.98,3.98,171816.0,3.5608,3.5787,3.5608,3.5608,171816.0
2018-03-05 12:20:00,3.98,3.98,3.98,3.98,81812.0,3.5608,3.5608,3.5608,3.5608,81812.0
2018-03-05 12:25:00,3.98,3.98,3.97,3.98,141720.0,3.5608,3.5608,3.5519,3.5608,141720.0
2018-03-05 12:30:00,3.98,4.0,3.98,3.99,119812.0,3.5608,3.5787,3.5608,3.5697,119812.0
2018-03-05 12:35:00,3.99,4.0,3.99,3.99,49200.0,3.5697,3.5787,3.5697,3.5697,49200.0
2018-03-05 12:40:00,3.99,4.0,3.99,3.99,176488.0,3.5697,3.5787,3.5697,3.5697,176488.0
2018-03-05 12:45:00,3.99,4.0,3.99,4.0,110220.0,3.5697,3.5787,3.5697,3.5787,110220.0
2018-03-05 12:50:00,4.0,4.0,3.99,4.0,117536.0,3.5787,3.5787,3.5697,3.5787,117536.0
2018-03-05 12:55:00,4.0,4.0,4.0,4.0,69696.0,3.5787,3.5787,3.5787,3.5787,69696.0
2018-03-05 13:00:00,4.0,4.01,4.0,4.01,129004.0,3.5787,3.5876,3.5787,3.5876,129004.0
2018-03-05 13:05:00,4.01,4.01,3.99,4.0,165812.0,3.5876,3.5876,3.5697,3.5787,165812.0
2018-03-05 13:10:00,4.0,4.0,3.99,4.0,209876.0,3.5787,3.5787,3.5697,3.5787,209876.0
2018-03-05 13:15:00,4.0,4.0,3.99,3.99,95756.0,3.5787,3.5787,3.5697,3.5697,95756.0
2018-03-05 13:20:00,3.99,4.0,3.99,4.0,104592.0,3.5697,3.5787,3.5697,3.5787,104592.0
2018-03-05 13:25:00,4.0,4.0,3.99,3.99,77900.0,3.5787,3.5787,3.5697,3.5697,77900.0
2018-03-05 13:30:00,3.99,3.99,3.98,3.98,112596.0,3.5697,3.5697,3.5608,3.5608,112596.0
2018-03-05 13:35:00,3.99,3.99,3.98,3.98,69564.0,3.5697,3.5697,3.5608,3.5608,69564.0
2018-03-05 13:40:00,3.98,3.99,3.98,3.99,133044.0,3.5608,3.5697,3.5608,3.5697,133044.0
2018-03-05 13:45:00,3.99,3.99,3.98,3.99,59800.0,3.5697,3.5697,3.5608,3.5697,59800.0
2018-03-05 13:50:00,3.99,4.0,3.99,3.99,82624.0,3.5697,3.5787,3.5697,3.5697,82624.0
2018-03-05 13:55:00,3.99,3.99,3.98,3.98,44728.0,3.5697,3.5697,3.5608,3.5608,44728.0
2018-03-05 14:00:00,3.98,3.99,3.98,3.98,183488.0,3.5608,3.5697,3.5608,3.5608,183488.0
2018-03-05 14:05:00,3.98,3.98,3.98,3.98,26324.0,3.5608,3.5608,3.5608,3.5608,26324.0
2018-03-05 14:10:00,3.98,3.98,3.96,3.97,220048.0,3.5608,3.5608,3.5429,3.5519,220048.0
2018-03-05 14:15:00,3.97,3.97,3.97,3.97,82912.0,3.5519,3.5519,3.5519,3.5519,82912.0
2018-03-05 14:20:00,3.97,3.99,3.97,3.99,120136.0,3.5519,3.5697,3.5519,3.5697,120136.0
2018-03-05 14:25:00,3.99,4.0,3.98,3.98,96276.0,3.5697,3.5787,3.5608,3.5608,96276.0
2018-03-05 14:30:00,3.98,4.0,3.98,3.99,199872.0,3.5608,3.5787,3.5608,3.5697,199872.0
2018-03-05 14:35:00,3.99,3.99,3.98,3.99,258712.0,3.5697,3.5697,3.5608,3.5697,258712.0
2018-03-05 14:40:00,3.99,3.99,3.98,3.99,97860.0,3.5697,3.5697,3.5608,3.5697,97860.0
2018-03-05 14:45:00,3.99,3.99,3.98,3.99,53596.0,3.5697,3.5697,3.5608,3.5697,53596.0
2018-03-05 14:50:00,3.99,4.0,3.98,3.99,106080.0,3.5697,3.5787,3.5608,3.5697,106080.0
2018-03-05 14:55:00,3.99,4.0,3.99,4.0,82956.0,3.5697,3.5787,3.5697,3.5787,82956.0
2018-03-05 15:00:00,4.0,4.01,3.99,4.0,232824.0,3.5787,3.5876,3.5697,3.5787,232824.0
2018-03-05 15:05:00,4.0,4.0,3.99,3.99,162572.0,3.5787,3.5787,3.5697,3.5697,162572.0
2018-03-05 15:10:00,3.99,4.0,3.99,3.99,112460.0,3.5697,3.5787,3.5697,3.5697,112460.0
2018-03-05 15:15:00,3.99,4.0,3.99,4.0,90068.0,3.5697,3.5787,3.5697,3.5787,90068.0
2018-03-05 15:20:00,4.0,4.01,4.0,4.01,176432.0,3.5787,3.5876,3.5787,3.5876,176432.0
2018-03-05 15:25:00,4.01,4.01,3.99,3.99,240072.0,3.5876,3.5876,3.5697,3.5697,240072.0
2018-03-05 15:30:00,3.99,4.0,3.98,4.0,230184.0,3.5697,3.5787,3.5608,3.5787,230184.0
2018-03-05 15:35:00,4.0,4.01,4.0,4.01,609212.0,3.5787,3.5876,3.5787,3.5876,609212.0
2018-03-05 15:40:00,4.01,4.02,4.0,4.02,337244.0,3.5876,3.5966,3.5787,3.5966,337244.0
2018-03-05 15:45:00,4.02,4.03,4.02,4.02,681540.0,3.5966,3.6055,3.5966,3.5966,681540.0
2018-03-05 15:50:00,4.02,4.03,4.02,4.03,297828.0,3.5966,3.6055,3.5966,3.6055,297828.0
2018-03-05 15:55:00,4.03,4.03,4.02,4.02,992380.0,3.6055,3.6055,3.5966,3.5966,992380.0
2018-03-06 09:30:00,4.01,4.04,4.01,4.01,149620.0,3.5876,3.6145,3.5876,3.5876,149620.0
2018-03-06 09:35:00,4.01,4.02,4.0,4.02,139524.0,3.5876,3.5966,3.5787,3.5966,139524.0
2018-03-06 09:40:00,4.02,4.02,4.0,4.01,178728.0,3.5966,3.5966,3.5787,3.5876,178728.0
2018-03-06 09:45:00,4.01,4.02,3.99,4.0,121004.0,3.5876,3.5966,3.5697,3.5787,121004.0
2018-03-06 09:50:00,4.0,4.0,3.99,4.0,66132.0,3.5787,3.5787,3.5697,3.5787,66132.0
2018-03-06 09:55:00,4.0,4.0,3.98,3.98,81648.0,3.5787,3.5787,3.5608,3.5608,81648.0
2018-03-06 10:00:00,3.98,3.99,3.97,3.99,141564.0,3.5608,3.5697,3.5519,3.5697,141564.0
2018-03-06 10:05:00,3.99,3.99,3.98,3.98,90772.0,3.5697,3.5697,3.5608,3.5608,90772.0
2018-03-06 10:10:00,3.98,4.0,3.98,3.99,185620.0,3.5608,3.5787,3.5608,3.5697,185620.0
2018-03-06 10:15:00,3.98,3.99,3.98,3.98,64404.0,3.5608,3.5697,3.5608,3.5608,64404.0
2018-03-06 10:20:00,3.98,3.99,3.98,3.98,52808.0,3.5608,3.5697,3.5608,3.5608,52808.0
2018-03-06 10:25:00,3.98,3.98,3.97,3.97,50428.0,3.5608,3.5608,3.5519,3.5519,50428.0
2018-03-06 10:30:00,3.97,3.98,3.96,3.98,118164.0,3.5519,3.5608,3.5429,3.5608,118164.0
2018-03-06 10:35:00,3.97,3.99,3.97,3.99,90704.0,3.5519,3.5697,3.5519,3.5697,90704.0
2018-03-06 10:40:00,3.98,3.99,3.98,3.98,40208.0,3.5608,3.5697,3.5608,3.5608,40208.0
2018-03-06 10:45:00,3.98,3.98,3.97,3.97,58656.0,3.5608,3.5608,3.5519,3.5519,58656.0
2018-03-06 10:50:00,3.97,3.98,3.96,3.96,73532.0,3.5519,3.5608,3.5429,3.5429,73532.0
2018-03-06 10:55:00,3.96,3.97,3.96,3.96,54608.0,3.5429,3.5519,3.5429,3.5429,54608.0
2018-03-06 11:00:00,3.96,3.97,3.96,3.96,48796.0,3.5429,3.5519,3.5429,3.5429,48796.0
2018-03-06 11:05:00,3.96,3.97,3.96,3.97,158632.0,3.5429,3.5519,3.5429,3.5519,158632.0
2018-03-06 11:10:00,3.97,3.98,3.97,3.97,82992.0,3.5519,3.5608,3.5519,3.5519,82992.0
2018-03-06 11:15:00,3.97,3.97,3.95,3.96,90660.0,3.5519,3.5519,3.534,3.5429,90660.0
2018-03-06 11:20:00,3.96,3.97,3.96,3.96,133976.0,3.5429,3.5519,3.5429,3.5429,133976.0
2018-03-06 11:25:00,3.96,3.96,3.96,3.96,50168.0,3.5429,3.5429,3.5429,3.5429,50168.0
2018-03-06 11:30:00,3.96,3.96,3.95,3.95,49164.0,3.5429,3.5429,3.534,3.534,49164.0
2018-03-06 11:35:00,3.95,3.97,3.95,3.97,69592.0,3.534,3.5519,3.534,3.5519,69592.0
2018-03-06 11:40:00,3.97,3.97,3.96,3.97,70852.0,3.5519,3.5519,3.5429,3.5519,70852.0
2018-03-06 11:45:00,3.97,3.98,3.97,3.98,39444.0,3.5519,3.5608,3.5519,3.5608,39444.0
2018-03-06 11:50:00,3.97,3.98,3.97,3.98,100856.0,3.5519,3.5608,3.5519,3.5608,100856.0
2018-03-06 11:55:00,3.98,3.99,3.97,3.98,88764.0,3.5608,3.5697,3.5519,3.5608,88764.0
2018-03-06 12:00:00,3.98,3.98,3.98,3.98,52056.0,3.5608,3.5608,3.5608,3.5608,52056.0
2018-03-06 12:05:00,3.98,3.99,3.98,3.99,107988.0,3.5608,3.5697,3.5608,3.5697,107988.0
2018-03-06 12:10:00,3.99,3.99,3.99,3.99,43832.0,3.5697,3.5697,3.5697,3.5697,43832.0
2018-03-06 12:15:00,3.99,4.0,3.99,4.0,41716.0,3.5697,3.5787,3.5697,3.5787,41716.0
2018-03-06 12:20:00,4.0,4.0,3.99,3.99,57456.0,3.5787,3.5787,3.5697,3.5697,57456.0
2018-03-06 12:25:00,4.0,4.01,3.99,4.0,132352.0,3.5787,3.5876,3.5697,3.5787,132352.0
2018-03-06 12:30:00,4.0,4.0,4.0,4.0,27644.0,3.5787,3.5787,3.5787,3.5787,27644.0
2018-03-06 12:35:00,4.0,4.01,4.0,4.01,284664.0,3.5787,3.5876,3.5787,3.5876,284664.0
2018-03-06 12:40:00,4.01,4.02,4.0,4.0,122344.0,3.5876,3.5966,3.5787,3.5787,122344.0
2018-03-06 12:45:00,4.0,4.0,3.99,4.0,54272.0,3.5787,3.5787,3.5697,3.5787,54272.0
2018-03-06 12:50:00,4.0,4.0,3.99,3.99,70316.0,3.5787,3.5787,3.5697,3.5697,70316.0
2018-03-06 12:55:00,3.99,3.99,3.98,3.99,53868.0,3.5697,3.5697,3.5608,3.5697,53868.0
2018-03-06 13:00:00,3.99,3.99,3.98,3.98,76208.0,3.5697,3.5697,3.5608,3.5608,76208.0
2018-03-06 13:05:00,3.98,3.99,3.98,3.98,85544.0,3.5608,3.5697,3.5608,3.5608,85544.0
2018-03-06 13:10:00,3.98,3.98,3.98,3.98,52428.0,3.5608,3.5608,3.5608,3.5608,52428.0
2018-03-06 13:15:00,3.98,3.98,3.97,3.98,42972.0,3.5608,3.5608,3.5519,3.5608,42972.0
2018-03-06 13:20:00,3.98,4.01,3.98,4.01,568244.0,3.5608,3.5876,3.5608,3.5876,568244.0
2018-03-06 13:25:00,4.01,4.01,3.99,3.99,85836.0,3.5876,3.5876,3.5697,3.5697,85836.0
2018-03-06 13:30:00,3.99,4.0,3.99,4.0,33444.0,3.5697,3.5787,3.5697,3.5787,33444.0
2018-03-06 13:35:00,4.0,4.0,3.99,4.0,93820.0,3.5787,3.5787,3.5697,3.5787,93820.0
2018-03-06 13:40:00,4.0,4.01,4.0,4.01,90260.0,3.5787,3.5876,3.5787,3.5876,90260.0
2018-03-06 13:45:00,4.01,4.01,4.0,4.0,154348.0,3.5876,3.5876,3.5787,3.5787,154348.0
2018-03-06 13:50:00,4.0,4.0,4.0,4.0,45336.0,3.5787,3.5787,3.5787,3.5787,45336.0
2018-03-06 13:55:00,4.0,4.02,4.0,4.02,115608.0,3.5787,3.5966,3.5787,3.5966,115608.0
2018-03-06 14:00:00,4.02,4.02,4.01,4.02,99724.0,3.5966,3.5966,3.5876,3.5966,99724.0
2018-03-06 14:05:00,4.02,4.02,4.02,4.02,46672.0,3.5966,3.5966,3.5966,3.5966,46672.0
2018-03-06 14:10:00,4.02,4.02,4.02,4.02,41644.0,3.5966,3.5966,3.5966,3.5966,41644.0
2018-03-06 14:15:00,4.02,4.03,4.02,4.03,90664.0,3.5966,3.6055,3.5966,3.6055,90664.0
2018-03-06 14:20:00,4.03,4.03,4.02,4.02,96436.0,3.6055,3.6055,3.5966,3.5966,96436.0
2018-03-06 14:25:00,4.02,4.02,4.01,4.01,101492.0,3.5966,3.5966,3.5876,3.5876,101492.0
2018-03-06 14:30:00,4.01,4.03,4.01,4.02,424984.0,3.5876,3.6055,3.5876,3.5966,424984.0
2018-03-06 14:35:00,4.02,4.02,4.01,4.01,72476.0,3.5966,3.5966,3.5876,3.5876,72476.0
2018-03-06 14:40:00,4.01,4.02,4.01,4.01,89960.0,3.5876,3.5966,3.5876,3.5876,89960.0
2018-03-06 14:45:00,4.01,4.02,4.01,4.01,67696.0,3.5876,3.5966,3.5876,3.5876,67696.0
2018-03-06 14:50:00,4.01,4.01,4.0,4.0,280304.0,3.5876,3.5876,3.5787,3.5787,280304.0
2018-03-06 14:55:00,4.0,4.01,4.0,4.01,71960.0,3.5787,3.5876,3.5787,3.5876,71960.0
2018-03-06 15:00:00,4.01,4.01,4.0,4.0,304872.0,3.5876,3.5876,3.5787,3.5787,304872.0
2018-03-06 15:05:00,4.0,4.0,3.99,4.0,135844.0,3.5787,3.5787,3.5697,3.5787,135844.0
2018-03-06 15:10:00,4.0,4.0,4.0,4.0,133468.0,3.5787,3.5787,3.5787,3.5787,133468.0
2018-03-06 15:15:00,4.0,4.0,3.99,4.0,73284.0,3.5787,3.5787,3.5697,3.5787,73284.0
2018-03-06 15:20:00,4.0,4.03,4.0,4.02,257488.0,3.5787,3.6055,3.5787,3.5966,257488.0
2018-03-06 15:25:00,4.02,4.04,4.02,4.04,249804.0,3.5966,3.6145,3.5966,3.6145,249804.0
2018-03-06 15:30:00,4.04,4.04,4.03,4.03,177308.0,3.6145,3.6145,3.6055,3.6055,177308.0
2018-03-06 15:35:00,4.03,4.03,4.02,4.02,129752.0,3.6055,3.6055,3.5966,3.5966,129752.0
2018-03-06 15:40:00,4.02,4.03,4.02,4.02,123856.0,3.5966,3.6055,3.5966,3.5966,123856.0
2018-03-06 15:45:00,4.02,4.02,4.01,4.01,206576.0,3.5966,3.5966,3.5876,3.5876,206576.0
2018-03-06 15:50:00,4.01,4.02,4.01,4.01,279104.0,3.5876,3.5966,3.5876,3.5876,279104.0
2018-03-06 15:55:00,4.01,4.02,4.01,4.02,629700.0,3.5876,3.5966,3.5876,3.5966,629700.0
2018-03-07 09:30:00,3.96,4.03,3.96,4.01,374244.0,3.5429,3.6055,3.5429,3.5876,374244.0
2018-03-07 09:35:00,4.01,4.02,3.98,3.98,158928.0,3.5876,3.5966,3.5608,3.5608,158928.0
2018-03-07 09:40:00,3.98,3.98,3.96,3.97,131112.0,3.5608,3.5608,3.5429,3.5519,131112.0
2018-03-07 09:45:00,3.98,3.98,3.97,3.98,48040.0,3.5608,3.5608,3.5519,3.5608,48040.0
2018-03-07 09:50:00,3.98,3.98,3.97,3.98,90016.0,3.5608,3.5608,3.5519,3.5608,90016.0
2018-03-07 09:55:00,3.98,3.98,3.98,3.98,65428.0,3.5608,3.5608,3.5608,3.5608,65428.0
2018-03-07 10:00:00,3.98,3.98,3.97,3.97,81644.0,3.5608,3.5608,3.5519,3.5519,81644.0
2018-03-07 10:05:00,3.98,3.98,3.97,3.98,63452.0,3.5608,3.5608,3.5519,3.5608,63452.0
2018-03-07 10:10:00,3.98,3.98,3.98,3.98,64300.0,3.5608,3.5608,3.5608,3.5608,64300.0
2018-03-07 10:15:00,3.98,3.98,3.98,3.98,41964.0,3.5608,3.5608,3.5608,3.5608,41964.0
2018-03-07 10:20:00,3.98,3.99,3.97,3.98,87072.0,3.5608,3.5697,3.5519,3.5608,87072.0
2018-03-07 10:25:00,3.98,4.0,3.98,4.0,92116.0,3.5608,3.5787,3.5608,3.5787,92116.0
2018-03-07 10:30:00,4.0,4.01,3.99,4.01,70792.0,3.5787,3.5876,3.5697,3.5876,70792.0
2018-03-07 10:35:00,4.01,4.02,4.0,4.02,83316.0,3.5876,3.5966,3.5787,3.5966,83316.0
2018-03-07 10:40:00,4.02,4.02,4.01,4.01,116548.0,3.5966,3.5966,3.5876,3.5876,116548.0
2018-03-07 10:45:00,4.01,4.01,4.0,4.01,58836.0,3.5876,3.5876,3.5787,3.5876,58836.0
2018-03-07 10:50:00,4.01,4.02,4.0,4.01,62652.0,3.5876,3.5966,3.5787,3.5876,62652.0
2018-03-07 10:55:00,4.01,4.02,4.01,4.02,102236.0,3.5876,3.5966,3.5876,3.5966,102236.0
2018-03-07 11:00:00,4.02,4.02,4.0,4.0,76056.0,3.5966,3.5966,3.5787,3.5787,76056.0
2018-03-07 11:05:00,4.01,4.01,3.99,4.0,60664.0,3.5876,3.5876,3.5697,3.5787,60664.0
2018-03-07 11:10:00,4.0,4.0,3.99,4.0,55668.0,3.5787,3.5787,3.5697,3.5787,55668.0
2018-03-07 11:15:00,4.0,4.0,3.99,3.99,57440.0,3.5787,3.5787,3.5697,3.5697,57440.0
2018-03-07 11:20:00,3.99,4.0,3.99,4.0,47124.0,3.5697,3.5787,3.5697,3.5787,47124.0
2018-03-07 11:25:00,4.0,4.0,3.99,3.99,46120.0,3.5787,3.5787,3.5697,3.5697,46120.0
2018-03-07 11:30:00,3.99,4.0,3.99,4.0,59200.0,3.5697,3.5787,3.5697,3.5787,59200.0
2018-03-07 11:35:00,4.0,4.01,3.99,4.0,69140.0,3.5787,3.5876,3.5697,3.5787,69140.0
2018-03-07 11:40:00,4.0,4.01,4.0,4.0,51464.0,3.5787,3.5876,3.5787,3.5787,51464.0
2018-03-07 11:45:00,4.0,4.01,4.0,4.0,50020.0,3.5787,3.5876,3.5787,3.5787,50020.0
2018-03-07 11:50:00,4.0,4.0,3.99,4.0,36028.0,3.5787,3.5787,3.5697,3.5787,36028.0
2018-03-07 11:55:00,4.0,4.0,3.99,3.99,66020.0,3.5787,3.5787,3.5697,3.5697,66020.0
2018-03-07 12:00:00,3.99,4.0,3.99,3.99,89892.0,3.5697,3.5787,3.5697,3.5697,89892.0
2018-03-07 12:05:00,3.99,4.0,3.99,4.0,71440.0,3.5697,3.5787,3.5697,3.5787,71440.0
2018-03-07 12:10:00,4.0,4.0,3.99,3.99,48428.0,3.5787,3.5787,3.5697,3.5697,48428.0
2018-03-07 12:15:00,3.99,4.0,3.99,4.0,73384.0,3.5697,3.5787,3.5697,3.5787,73384.0
2018-03-07 12:20:00,4.0,4.0,3.99,3.99,95044.0,3.5787,3.5787,3.5697,3.5697,95044.0
2018-03-07 12:25:00,3.99,3.99,3.98,3.99,70908.0,3.5697,3.5697,3.5608,3.5697,70908.0
2018-03-07 12:30:00,3.99,3.99,3.98,3.98,54140.0,3.5697,3.5697,3.5608,3.5608,54140.0
2018-03-07 12:35:00,3.98,3.98,3.97,3.98,127736.0,3.5608,3.5608,3.5519,3.5608,127736.0
2018-03-07 12:40:00,3.98,3.98,3.97,3.98,114704.0,3.5608,3.5608,3.5519,3.5608,114704.0
2018-03-07 12:45:00,3.98,3.98,3.97,3.98,79456.0,3.5608,3.5608,3.5519,3.5608,79456.0
2018-03-07 12:50:00,3.98,3.99,3.98,3.98,66348.0,3.5608,3.5697,3.5608,3.5608,66348.0
2018-03-07 12:55:00,3.98,3.98,3.97,3.97,70624.0,3.5608,3.5608,3.5519,3.5519,70624.0
2018-03-07 13:00:00,3.97,3.98,3.97,3.98,67180.0,3.5519,3.5608,3.5519,3.5608,67180.0
2018-03-07 13:05:00,3.98,3.98,3.97,3.98,70712.0,3.5608,3.5608,3.5519,3.5608,70712.0
2018-03-07 13:10:00,3.98,3.98,3.97,3.98,77240.0,3.5608,3.5608,3.5519,3.5608,77240.0
2018-03-07 13:15:00,3.98,3.98,3.97,3.97,53264.0,3.5608,3.5608,3.5519,3.5519,53264.0
2018-03-07 13:20:00,3.97,3.98,3.97,3.97,53280.0,3.5519,3.5608,3.5519,3.5519,53280.0
2018-03-07 13:25:00,3.98,3.98,3.98,3.98,64476.0,3.5608,3.5608,3.5608,3.5608,64476.0
2018-03-07 13:30:00,3.98,3.98,3.98,3.98,70388.0,3.5608,3.5608,3.5608,3.5608,70388.0
2018-03-07 13:35:00,3.98,3.98,3.98,3.98,36624.0,3.5608,3.5608,3.5608,3.5608,36624.0
2018-03-07 13:40:00,3.98,3.98,3.98,3.98,38660.0,3.5608,3.5608,3.5608,3.5608,38660.0
2018-03-07 13:45:00,3.98,3.98,3.98,3.98,69308.0,3.5608,3.5608,3.5608,3.5608,69308.0
2018-03-07 13:50:00,3.98,3.99,3.98,3.98,57788.0,3.5608,3.5697,3.5608,3.5608,57788.0
2018-03-07 13:55:00,3.98,3.99,3.98,3.98,44148.0,3.5608,3.5697,3.5608,3.5608,44148.0
2018-03-07 14:00:00,3.98,4.0,3.98,3.99,282076.0,3.5608,3.5787,3.5608,3.5697,282076.0
2018-03-07 14:05:00,3.99,4.0,3.98,4.0,318072.0,3.5697,3.5787,3.5608,3.5787,318072.0
2018-03-07 14:10:00,4.0,4.01,3.99,4.0,402816.0,3.5787,3.5876,3.5697,3.5787,402816.0
2018-03-07 14:15:00,4.0,4.0,4.0,4.0,75200.0,3.5787,3.5787,3.5787,3.5787,75200.0
2018-03-07 14:20:00,4.0,4.01,4.0,4.0,244756.0,3.5787,3.5876,3.5787,3.5787,244756.0
2018-03-07 14:25:00,4.0,4.01,4.0,4.0,52952.0,3.5787,3.5876,3.5787,3.5787,52952.0
2018-03-07 14:30:00,4.0,4.01,4.0,4.01,111060.0,3.5787,3.5876,3.5787,3.5876,111060.0
2018-03-07 14:35:00,4.01,4.03,4.01,4.02,303080.0,3.5876,3.6055,3.5876,3.5966,303080.0
2018-03-07 14:40:00,4.02,4.03,4.02,4.03,637328.0,3.5966,3.6055,3.5966,3.6055,637328.0
2018-03-07 14:45:00,4.03,4.04,4.02,4.04,229308.0,3.6055,3.6145,3.5966,3.6145,229308.0
2018-03-07 14:50:00,4.03,4.04,4.03,4.04,366684.0,3.6055,3.6145,3.6055,3.6145,366684.0
2018-03-07 14:55:00,4.04,4.04,4.03,4.03,594844.0,3.6145,3.6145,3.6055,3.6055,594844.0
2018-03-07 15:00:00,4.03,4.04,4.02,4.03,332416.0,3.6055,3.6145,3.5966,3.6055,332416.0
2018-03-07 15:05:00,4.02,4.02,4.01,4.01,69812.0,3.5966,3.5966,3.5876,3.5876,69812.0
2018-03-07 15:10:00,4.01,4.02,4.01,4.02,160424.0,3.5876,3.5966,3.5876,3.5966,160424.0
2018-03-07 15:15:00,4.02,4.03,4.02,4.02,136936.0,3.5966,3.6055,3.5966,3.5966,136936.0
2018-03-07 15:20:00,4.02,4.02,4.0,4.01,80244.0,3.5966,3.5966,3.5787,3.5876,80244.0
2018-03-07 15:25:00,4.01,4.01,4.0,4.01,110552.0,3.5876,3.5876,3.5787,3.5876,110552.0
2018-03-07 15:30:00,4.01,4.01,4.01,4.01,86268.0,3.5876,3.5876,3.5876,3.5876,86268.0
2018-03-07 15:35:00,4.01,4.01,4.01,4.01,122796.0,3.5876,3.5876,3.5876,3.5876,122796.0
2018-03-07 15:40:00,4.01,4.02,4.01,4.01,101688.0,3.5876,3.5966,3.5876,3.5876,101688.0
2018-03-07 15:45:00,4.01,4.02,4.0,4.0,459380.0,3.5876,3.5966,3.5787,3.5787,459380.0
2018-03-07 15:50:00,4.0,4.0,3.98,3.98,334820.0,3.5787,3.5787,3.5608,3.5608,334820.0
2018-03-07 15:55:00,3.98,3.99,3.98,3.99,727620.0,3.5608,3.5697,3.5608,3.5697,727620.0
2018-03-08 09:30:00,3.99,4.01,3.98,4.0,254728.0,3.5697,3.5876,3.5608,3.5787,254728.0
2018-03-08 09:35:00,4.0,4.0,3.96,3.98,112404.0,3.5787,3.5787,3.5429,3.5608,112404.0
2018-03-08 09:40:00,3.97,3.98,3.97,3.98,83228.0,3.5519,3.5608,3.5519,3.5608,83228.0
2018-03-08 09:45:00,3.98,3.98,3.97,3.97,170308.0,3.5608,3.5608,3.5519,3.5519,170308.0
2018-03-08 09:50:00,3.97,3.98,3.97,3.98,56400.0,3.5519,3.5608,3.5519,3.5608,56400.0
2018-03-08 09:55:00,3.98,3.98,3.96,3.96,125772.0,3.5608,3.5608,3.5429,3.5429,125772.0
2018-03-08 10:00:00,3.96,3.97,3.95,3.96,124780.0,3.5429,3.5519,3.534,3.5429,124780.0
2018-03-08 10:05:00,3.96,3.96,3.94,3.94,75464.0,3.5429,3.5429,3.525,3.525,75464.0
2018-03-08 10:10:00,3.94,3.95,3.94,3.95,144460.0,3.525,3.534,3.525,3.534,144460.0
2018-03-08 10:15:00,3.95,3.96,3.94,3.96,118376.0,3.534,3.5429,3.525,3.5429,118376.0
2018-03-08 10:20:00,3.96,3.96,3.95,3.95,66228.0,3.5429,3.5429,3.534,3.534,66228.0
2018-03-08 10:25:00,3.95,3.97,3.95,3.97,83216.0,3.534,3.5519,3.534,3.5519,83216.0
2018-03-08 10:30:00,3.97,3.98,3.96,3.98,108052.0,3.5519,3.5608,3.5429,3.5608,108052.0
2018-03-08 10:35:00,3.98,3.98,3.96,3.96,73280.0,3.5608,3.5608,3.5429,3.5429,73280.0
2018-03-08 10:40:00,3.96,3.97,3.96,3.97,46520.0,3.5429,3.5519,3.5429,3.5519,46520.0
2018-03-08 10:45:00,3.97,3.97,3.96,3.96,125440.0,3.5519,3.5519,3.5429,3.5429,125440.0
2018-03-08 10:50:00,3.96,3.96,3.95,3.95,102552.0,3.5429,3.5429,3.534,3.534,102552.0
2018-03-08 10:55:00,3.95,3.96,3.95,3.96,129644.0,3.534,3.5429,3.534,3.5429,129644.0
2018-03-08 11:00:00,3.96,3.96,3.95,3.96,45908.0,3.5429,3.5429,3.534,3.5429,45908.0
2018-03-08 11:05:00,3.96,3.96,3.95,3.95,90464.0,3.5429,3.5429,3.534,3.534,90464.0
2018-03-08 11:10:00,3.95,3.96,3.95,3.96,59984.0,3.534,3.5429,3.534,3.5429,59984.0
2018-03-08 11:15:00,3.96,3.96,3.94,3.94,58600.0,3.5429,3.5429,3.525,3.525,58600.0
2018-03-08 11:20:00,3.94,3.95,3.94,3.95,99168.0,3.525,3.534,3.525,3.534,99168.0
2018-03-08 11:25:00,3.95,3.96,3.95,3.95,32988.0,3.534,3.5429,3.534,3.534,32988.0
2018-03-08 11:30:00,3.95,3.95,3.94,3.95,186840.0,3.534,3.534,3.525,3.534,186840.0
2018-03-08 11:35:00,3.95,3.95,3.94,3.95,97064.0,3.534,3.534,3.525,3.534,97064.0
2018-03-08 11:40:00,3.95,3.96,3.95,3.95,35544.0,3.534,3.5429,3.534,3.534,35544.0
2018-03-08 11:45:00,3.95,3.95,3.94,3.94,50580.0,3.534,3.534,3.525,3.525,50580.0
2018-03-08 11:50:00,3.94,3.96,3.94,3.95,33912.0,3.525,3.5429,3.525,3.534,33912.0
2018-03-08 11:55:00,3.95,3.96,3.95,3.95,74160.0,3.534,3.5429,3.534,3.534,74160.0
2018-03-08 12:00:00,3.96,3.96,3.94,3.94,23736.0,3.5429,3.5429,3.525,3.525,23736.0
2018-03-08 12:05:00,3.94,3.94,3.94,3.94,93908.0,3.525,3.525,3.525,3.525,93908.0
2018-03-08 12:10:00,3.94,3.94,3.93,3.94,325036.0,3.525,3.525,3.5161,3.525,325036.0
2018-03-08 12:15:00,3.94,3.94,3.94,3.94,100720.0,3.525,3.525,3.525,3.525,100720.0
2018-03-08 12:20:00,3.94,3.94,3.93,3.93,70444.0,3.525,3.525,3.5161,3.5161,70444.0
2018-03-08 12:25:00,3.93,3.94,3.93,3.94,115660.0,3.5161,3.525,3.5161,3.525,115660.0
2018-03-08 12:30:00,3.94,3.94,3.93,3.94,60116.0,3.525,3.525,3.5161,3.525,60116.0
2018-03-08 12:35:00,3.94,3.94,3.93,3.94,55168.0,3.525,3.525,3.5161,3.525,55168.0
2018-03-08 12:40:00,3.93,3.94,3.93,3.94,27552.0,3.5161,3.525,3.5161,3.525,27552.0
2018-03-08 12:45:00,3.94,3.94,3.93,3.93,144088.0,3.525,3.525,3.5161,3.5161,144088.0
2018-03-08 12:50:00,3.93,3.93,3.93,3.93,52116.0,3.5161,3.5161,3.5161,3.5161,52116.0
2018-03-08 12:55:00,3.93,3.94,3.93,3.93,109944.0,3.5161,3.525,3.5161,3.5161,109944.0
2018-03-08 13:00:00,3.93,3.94,3.93,3.94,68352.0,3.5161,3.525,3.5161,3.525,68352.0
2018-03-08 13:05:00,3.94,3.94,3.93,3.93,117204.0,3.525,3.525,3.5161,3.5161,117204.0
2018-03-08 13:10:00,3.93,3.93,3.92,3.93,115532.0,3.5161,3.5161,3.5071,3.5161,115532.0
2018-03-08 13:15:00,3.92,3.93,3.92,3.92,71492.0,3.5071,3.5161,3.5071,3.5071,71492.0
2018-03-08 13:20:00,3.92,3.92,3.91,3.92,272360.0,3.5071,3.5071,3.4982,3.5071,272360.0
2018-03-08 13:25:00,3.92,3.93,3.91,3.93,194532.0,3.5071,3.5161,3.4982,3.5161,194532.0
2018-03-08 13:30:00,3.93,3.93,3.92,3.92,53084.0,3.5161,3.5161,3.5071,3.5071,53084.0
2018-03-08 13:35:00,3.92,3.92,3.91,3.91,76304.0,3.5071,3.5071,3.4982,3.4982,76304.0
2018-03-08 13:40:00,3.91,3.91,3.9,3.9,65228.0,3.4982,3.4982,3.4892,3.4892,65228.0
2018-03-08 13:45:00,3.9,3.9,3.89,3.89,185488.0,3.4892,3.4892,3.4803,3.4803,185488.0
2018-03-08 13:50:00,3.9,3.9,3.89,3.9,47844.0,3.4892,3.4892,3.4803,3.4892,47844.0
2018-03-08 13:55:00,3.9,3.9,3.89,3.9,155700.0,3.4892,3.4892,3.4803,3.4892,155700.0
2018-03-08 14:00:00,3.9,3.9,3.89,3.89,56376.0,3.4892,3.4892,3.4803,3.4803,56376.0
2018-03-08 14:05:00,3.89,3.9,3.89,3.89,145344.0,3.4803,3.4892,3.4803,3.4803,145344.0
2018-03-08 14:10:00,3.89,3.89,3.89,3.89,102736.0,3.4803,3.4803,3.4803,3.4803,102736.0
2018-03-08 14:15:00,3.89,3.89,3.88,3.88,125208.0,3.4803,3.4803,3.4713,3.4713,125208.0
2018-03-08 14:20:00,3.88,3.88,3.87,3.87,211752.0,3.4713,3.4713,3.4624,3.4624,211752.0
2018-03-08 14:25:00,3.87,3.88,3.87,3.88,96064.0,3.4624,3.4713,3.4624,3.4713,96064.0
2018-03-08 14:30:00,3.88,3.88,3.87,3.88,145176.0,3.4713,3.4713,3.4624,3.4713,145176.0
2018-03-08 14:35:00,3.88,3.88,3.87,3.88,57000.0,3.4713,3.4713,3.4624,3.4713,57000.0
2018-03-08 14:40:00,3.88,3.89,3.88,3.89,74024.0,3.4713,3.4803,3.4713,3.4803,74024.0
2018-03-08 14:45:00,3.89,3.89,3.88,3.88,67672.0,3.4803,3.4803,3.4713,3.4713,67672.0
2018-03-08 14:50:00,3.88,3.89,3.88,3.89,225200.0,3.4713,3.4803,3.4713,3.4803,225200.0
2018-03-08 14:55:00,3.89,3.9,3.89,3.9,148676.0,3.4803,3.4892,3.4803,3.4892,148676.0
2018-03-08 15:00:00,3.9,3.9,3.89,3.9,166212.0,3.4892,3.4892,3.4803,3.4892,166212.0
2018-03-08 15:05:00,3.9,3.9,3.9,3.9,47284.0,3.4892,3.4892,3.4892,3.4892,47284.0
2018-03-08 15:10:00,3.9,3.9,3.89,3.9,140200.0,3.4892,3.4892,3.4803,3.4892,140200.0
2018-03-08 15:15:00,3.9,3.9,3.9,3.9,138912.0,3.4892,3.4892,3.4892,3.4892,138912.0
2018-03-08 15:20:00,3.9,3.9,3.89,3.89,119852.0,3.4892,3.4892,3.4803,3.4803,119852.0
2018-03-08 15:25:00,3.89,3.9,3.89,3.9,120104.0,3.4803,3.4892,3.4803,3.4892,120104.0
2018-03-08 15:30:00,3.9,3.9,3.9,3.9,266048.0,3.4892,3.4892,3.4892,3.4892,266048.0
2018-03-08 15:35:00,3.9,3.9,3.9,3.9,143064.0,3.4892,3.4892,3.4892,3.4892,143064.0
2018-03-08 15:40:00,3.9,3.9,3.9,3.9,223160.0,3.4892,3.4892,3.4892,3.4892,223160.0
2018-03-08 15:45:00,3.9,3.9,3.9,3.9,367852.0,3.4892,3.4892,3.4892,3.4892,367852.0
2018-03-08 15:50:00,3.9,3.9,3.9,3.9,519384.0,3.4892,3.4892,3.4892,3.4892,519384.0
2018-03-08 15:55:00,3.9,3.91,3.9,3.91,1527364.0,3.4892,3.4982,3.4892,3.4982,1527364.0
2018-03-09 09:30:00,3.92,3.94,3.9,3.9,265344.0,3.5071,3.525,3.4892,3.4892,265344.0
2018-03-09 09:35:00,3.9,3.92,3.9,3.91,143564.0,3.4892,3.5071,3.4892,3.4982,143564.0
2018-03-09 09:40:00,3.91,3.92,3.9,3.92,146232.0,3.4982,3.5071,3.4892,3.5071,146232.0
2018-03-09 09:45:00,3.92,3.93,3.9,3.91,124032.0,3.5071,3.5161,3.4892,3.4982,124032.0
2018-03-09 09:50:00,3.91,3.91,3.9,3.9,70080.0,3.4982,3.4982,3.4892,3.4892,70080.0
2018-03-09 09:55:00,3.9,3.92,3.89,3.9,381088.0,3.4892,3.5071,3.4803,3.4892,381088.0
2018-03-09 10:00:00,3.9,3.91,3.89,3.9,181852.0,3.4892,3.4982,3.4803,3.4892,181852.0
2018-03-09 10:05:00,3.9,3.9,3.89,3.89,113796.0,3.4892,3.4892,3.4803,3.4803,113796.0
2018-03-09 10:10:00,3.89,3.9,3.88,3.88,180128.0,3.4803,3.4892,3.4713,3.4713,180128.0
2018-03-09 10:15:00,3.88,3.9,3.88,3.89,183396.0,3.4713,3.4892,3.4713,3.4803,183396.0
2018-03-09 10:20:00,3.9,3.9,3.89,3.89,63912.0,3.4892,3.4892,3.4803,3.4803,63912.0
2018-03-09 10:25:00,3.89,3.89,3.88,3.89,98224.0,3.4803,3.4803,3.4713,3.4803,98224.0
2018-03-09 10:30:00,3.89,3.9,3.89,3.9,352892.0,3.4803,3.4892,3.4803,3.4892,352892.0
2018-03-09 10:35:00,3.9,3.91,3.89,3.91,697104.0,3.4892,3.4982,3.4803,3.4982,697104.0
2018-03-09 10:40:00,3.91,3.93,3.9,3.92,522400.0,3.4982,3.5161,3.4892,3.5071,522400.0
2018-03-09 10:45:00,3.92,3.92,3.91,3.92,710944.0,3.5071,3.5071,3.4982,3.5071,710944.0
2018-03-09 10:50:00,3.92,3.92,3.9,3.91,180740.0,3.5071,3.5071,3.4892,3.4982,180740.0
2018-03-09 10:55:00,3.91,3.92,3.91,3.92,402216.0,3.4982,3.5071,3.4982,3.5071,402216.0
2018-03-09 11:00:00,3.92,3.93,3.92,3.92,486792.0,3.5071,3.5161,3.5071,3.5071,486792.0
2018-03-09 11:05:00,3.92,3.94,3.91,3.93,305656.0,3.5071,3.525,3.4982,3.5161,305656.0
2018-03-09 11:10:00,3.93,3.95,3.93,3.94,333052.0,3.5161,3.534,3.5161,3.525,333052.0
2018-03-09 11:15:00,3.94,3.96,3.94,3.96,781064.0,3.525,3.5429,3.525,3.5429,781064.0
2018-03-09 11:20:00,3.96,3.96,3.94,3.94,259964.0,3.5429,3.5429,3.525,3.525,259964.0
2018-03-09 11:25:00,3.94,3.94,3.93,3.94,199020.0,3.525,3.525,3.5161,3.525,199020.0
2018-03-09 11:30:00,3.94,3.94,3.93,3.93,90404.0,3.525,3.525,3.5161,3.5161,90404.0
2018-03-09 11:35:00,3.93,3.94,3.93,3.93,158376.0,3.5161,3.525,3.5161,3.5161,158376.0
2018-03-09 11:40:00,3.93,3.94,3.93,3.93,149992.0,3.5161,3.525,3.5161,3.5161,149992.0
2018-03-09 11:45:00,3.93,3.93,3.92,3.93,205964.0,3.5161,3.5161,3.5071,3.5161,205964.0
2018-03-09 11:50:00,3.93,3.93,3.93,3.93,31092.0,3.5161,3.5161,3.5161,3.5161,31092.0
2018-03-09 11:55:00,3.93,3.93,3.92,3.93,117984.0,3.5161,3.5161,3.5071,3.5161,117984.0
2018-03-09 12:00:00,3.93,3.93,3.91,3.92,129588.0,3.5161,3.5161,3.4982,3.5071,129588.0
2018-03-09 12:05:00,3.92,3.93,3.92,3.93,51692.0,3.5071,3.5161,3.5071,3.5161,51692.0
2018-03-09 12:10:00,3.93,3.93,3.92,3.93,59072.0,3.5161,3.5161,3.5071,3.5161,59072.0
2018-03-09 12:15:00,3.93,3.93,3.92,3.92,42280.0,3.5161,3.5161,3.5071,3.5071,42280.0
2018-03-09 12:20:00,3.92,3.93,3.92,3.92,90652.0,3.5071,3.5161,3.5071,3.5071,90652.0
2018-03-09 12:25:00,3.92,3.93,3.92,3.93,67316.0,3.5071,3.5161,3.5071,3.5161,67316.0
2018-03-09 12:30:00,3.93,3.93,3.92,3.92,45688.0,3.5161,3.5161,3.5071,3.5071,45688.0
2018-03-09 12:35:00,3.92,3.93,3.92,3.93,71732.0,3.5071,3.5161,3.5071,3.5161,71732.0
2018-03-09 12:40:00,3.92,3.93,3.92,3.93,153052.0,3.5071,3.5161,3.5071,3.5161,153052.0
2018-03-09 12:45:00,3.93,3.93,3.93,3.93,89196.0,3.5161,3.5161,3.5161,3.5161,89196.0
2018-03-09 12:50:00,3.92,3.93,3.92,3.93,137044.0,3.5071,3.5161,3.5071,3.5161,137044.0
2018-03-09 12:55:00,3.92,3.93,3.92,3.93,52168.0,3.5071,3.5161,3.5071,3.5161,52168.0
2018-03-09 13:00:00,3.93,3.94,3.93,3.93,67224.0,3.5161,3.525,3.5161,3.5161,67224.0
2018-03-09 13:05:00,3.93,3.93,3.92,3.93,49820.0,3.5161,3.5161,3.5071,3.5161,49820.0
2018-03-09 13:10:00,3.93,3.93,3.92,3.93,48548.0,3.5161,3.5161,3.5071,3.5161,48548.0
2018-03-09 13:15:00,3.93,3.93,3.92,3.93,68244.0,3.5161,3.5161,3.5071,3.5161,68244.0
2018-03-09 13:20:00,3.93,3.93,3.92,3.92,40700.0,3.5161,3.5161,3.5071,3.5071,40700.0
2018-03-09 13:25:00,3.92,3.92,3.92,3.92,61156.0,3.5071,3.5071,3.5071,3.5071,61156.0
2018-03-09 13:30:00,3.92,3.92,3.92,3.92,60524.0,3.5071,3.5071,3.5071,3.5071,60524.0
2018-03-09 13:35:00,3.92,3.92,3.92,3.92,33200.0,3.5071,3.5071,3.5071,3.5071,33200.0
2018-03-09 13:40:00,3.92,3.92,3.91,3.91,71996.0,3.5071,3.5071,3.4982,3.4982,71996.0
2018-03-09 13:45:00,3.91,3.91,3.9,3.91,80972.0,3.4982,3.4982,3.4892,3.4982,80972.0
2018-03-09 13:50:00,3.9,3.91,3.9,3.91,64200.0,3.4892,3.4982,3.4892,3.4982,64200.0
2018-03-09 13:55:00,3.91,3.92,3.91,3.92,65316.0,3.4982,3.5071,3.4982,3.5071,65316.0
2018-03-09 14:00:00,3.92,3.92,3.92,3.92,40024.0,3.5071,3.5071,3.5071,3.5071,40024.0
2018-03-09 14:05:00,3.92,3.92,3.91,3.91,82380.0,3.5071,3.5071,3.4982,3.4982,82380.0
2018-03-09 14:10:00,3.91,3.92,3.91,3.92,64000.0,3.4982,3.5071,3.4982,3.5071,64000.0
2018-03-09 14:15:00,3.92,3.92,3.91,3.92,54160.0,3.5071,3.5071,3.4982,3.5071,54160.0
2018-03-09 14:20:00,3.92,3.92,3.91,3.91,53600.0,3.5071,3.5071,3.4982,3.4982,53600.0
2018-03-09 14:25:00,3.92,3.92,3.91,3.92,109248.0,3.5071,3.5071,3.4982,3.5071,109248.0
2018-03-09 14:30:00,3.92,3.92,3.92,3.92,56856.0,3.5071,3.5071,3.5071,3.5071,56856.0
2018-03-09 14:35:00,3.92,3.93,3.92,3.92,76876.0,3.5071,3.5161,3.5071,3.5071,76876.0
2018-03-09 14:40:00,3.92,3.92,3.92,3.92,52928.0,3.5071,3.5071,3.5071,3.5071,52928.0
2018-03-09 14:45:00,3.92,3.92,3.92,3.92,86792.0,3.5071,3.5071,3.5071,3.5071,86792.0
2018-03-09 14:50:00,3.92,3.92,3.91,3.91,37328.0,3.5071,3.5071,3.4982,3.4982,37328.0
2018-03-09 14:55:00,3.92,3.92,3.91,3.92,152720.0,3.5071,3.5071,3.4982,3.5071,152720.0
2018-03-09 15:00:00,3.92,3.92,3.92,3.92,89900.0,3.5071,3.5071,3.5071,3.5071,89900.0
2018-03-09 15:05:00,3.92,3.92,3.91,3.92,117520.0,3.5071,3.5071,3.4982,3.5071,117520.0
2018-03-09 15:10:00,3.92,3.92,3.91,3.92,77024.0,3.5071,3.5071,3.4982,3.5071,77024.0
2018-03-09 15:15:00,3.92,3.92,3.92,3.92,88008.0,3.5071,3.5071,3.5071,3.5071,88008.0
2018-03-09 15:20:00,3.92,3.92,3.92,3.92,172044.0,3.5071,3.5071,3.5071,3.5071,172044.0
2018-03-09 15:25:00,3.92,3.93,3.92,3.93,191356.0,3.5071,3.5161,3.5071,3.5161,191356.0
2018-03-09 15:30:00,3.93,3.93,3.92,3.92,92492.0,3.5161,3.5161,3.5071,3.5071,92492.0
2018-03-09 15:35:00,3.93,3.93,3.92,3.93,304700.0,3.5161,3.5161,3.5071,3.5161,304700.0
2018-03-09 15:40:00,3.93,3.94,3.92,3.94,210148.0,3.5161,3.525,3.5071,3.525,210148.0
2018-03-09 15:45:00,3.94,3.94,3.93,3.94,371360.0,3.525,3.525,3.5161,3.525,371360.0
2018-03-09 15:50:00,3.94,3.95,3.94,3.95,589956.0,3.525,3.534,3.525,3.534,589956.0
2018-03-09 15:55:00,3.95,3.97,3.95,3.96,1547336.0,3.534,3.5519,3.534,3.5429,1547336.0
2018-03-12 09:30:00,3.96,4.0,3.95,3.98,220752.0,3.5429,3.5787,3.534,3.5608,220752.0
2018-03-12 09:35:00,3.98,4.0,3.98,3.98,159352.0,3.5608,3.5787,3.5608,3.5608,159352.0
2018-03-12 09:40:00,3.98,3.99,3.98,3.99,77252.0,3.5608,3.5697,3.5608,3.5697,77252.0
2018-03-12 09:45:00,3.99,4.0,3.99,4.0,212616.0,3.5697,3.5787,3.5697,3.5787,212616.0
2018-03-12 09:50:00,4.0,4.0,3.99,3.99,123112.0,3.5787,3.5787,3.5697,3.5697,123112.0
2018-03-12 09:55:00,3.98,3.98,3.97,3.97,117216.0,3.5608,3.5608,3.5519,3.5519,117216.0
2018-03-12 10:00:00,3.97,3.97,3.96,3.97,75176.0,3.5519,3.5519,3.5429,3.5519,75176.0
2018-03-12 10:05:00,3.97,3.98,3.97,3.98,204572.0,3.5519,3.5608,3.5519,3.5608,204572.0
2018-03-12 10:10:00,3.98,3.98,3.97,3.98,132276.0,3.5608,3.5608,3.5519,3.5608,132276.0
2018-03-12 10:15:00,3.98,3.98,3.97,3.97,199968.0,3.5608,3.5608,3.5519,3.5519,199968.0
2018-03-12 10:20:00,3.97,3.98,3.97,3.98,593040.0,3.5519,3.5608,3.5519,3.5608,593040.0
2018-03-12 10:25:00,3.98,4.0,3.98,3.99,401624.0,3.5608,3.5787,3.5608,3.5697,401624.0
2018-03-12 10:30:00,3.99,3.99,3.98,3.99,72652.0,3.5697,3.5697,3.5608,3.5697,72652.0
2018-03-12 10:35:00,3.99,3.99,3.98,3.98,253976.0,3.5697,3.5697,3.5608,3.5608,253976.0
2018-03-12 10:40:00,3.98,3.98,3.97,3.98,356620.0,3.5608,3.5608,3.5519,3.5608,356620.0
2018-03-12 10:45:00,3.98,3.98,3.97,3.98,186632.0,3.5608,3.5608,3.5519,3.5608,186632.0
2018-03-12 10:50:00,3.98,3.98,3.97,3.98,239884.0,3.5608,3.5608,3.5519,3.5608,239884.0
2018-03-12 10:55:00,3.98,3.98,3.97,3.98,211016.0,3.5608,3.5608,3.5519,3.5608,211016.0
2018-03-12 11:00:00,3.98,3.98,3.97,3.97,204240.0,3.5608,3.5608,3.5519,3.5519,204240.0
2018-03-12 11:05:00,3.97,3.98,3.97,3.98,312856.0,3.5519,3.5608,3.5519,3.5608,312856.0
2018-03-12 11:10:00,3.98,3.99,3.98,3.99,571908.0,3.5608,3.5697,3.5608,3.5697,571908.0
2018-03-12 11:15:00,3.99,4.0,3.98,4.0,615108.0,3.5697,3.5787,3.5608,3.5787,615108.0
2018-03-12 11:20:00,4.0,4.0,3.98,3.98,375752.0,3.5787,3.5787,3.5608,3.5608,375752.0
2018-03-12 11:25:00,3.98,3.98,3.95,3.96,91376.0,3.5608,3.5608,3.534,3.5429,91376.0
2018-03-12 11:30:00,3.96,3.97,3.95,3.97,228120.0,3.5429,3.5519,3.534,3.5519,228120.0
2018-03-12 11:35:00,3.97,3.97,3.96,3.97,177400.0,3.5519,3.5519,3.5429,3.5519,177400.0
2018-03-12 11:40:00,3.97,3.98,3.97,3.98,163320.0,3.5519,3.5608,3.5519,3.5608,163320.0
2018-03-12 11:45:00,3.98,3.98,3.97,3.97,77388.0,3.5608,3.5608,3.5519,3.5519,77388.0
2018-03-12 11:50:00,3.97,3.97,3.96,3.96,103084.0,3.5519,3.5519,3.5429,3.5429,103084.0
2018-03-12 11:55:00,3.96,3.97,3.96,3.97,82228.0,3.5429,3.5519,3.5429,3.5519,82228.0
2018-03-12 12:00:00,3.97,3.98,3.97,3.97,59036.0,3.5519,3.5608,3.5519,3.5519,59036.0
2018-03-12 12:05:00,3.97,3.98,3.97,3.97,77732.0,3.5519,3.5608,3.5519,3.5519,77732.0
2018-03-12 12:10:00,3.97,3.98,3.97,3.98,93652.0,3.5519,3.5608,3.5519,3.5608,93652.0
2018-03-12 12:15:00,3.98,3.98,3.97,3.97,43184.0,3.5608,3.5608,3.5519,3.5519,43184.0
2018-03-12 12:20:00,3.97,3.98,3.97,3.98,71808.0,3.5519,3.5608,3.5519,3.5608,71808.0
2018-03-12 12:25:00,3.98,3.98,3.97,3.98,67020.0,3.5608,3.5608,3.5519,3.5608,67020.0
2018-03-12 12:30:00,3.98,3.98,3.97,3.97,44656.0,3.5608,3.5608,3.5519,3.5519,44656.0
2018-03-12 12:35:00,3.97,3.98,3.97,3.97,67804.0,3.5519,3.5608,3.5519,3.5519,67804.0
2018-03-12 12:40:00,3.97,3.97,3.97,3.97,39200.0,3.5519,3.5519,3.5519,3.5519,39200.0
2018-03-12 12:45:00,3.97,3.97,3.96,3.97,170760.0,3.5519,3.5519,3.5429,3.5519,170760.0
2018-03-12 12:50:00,3.97,3.97,3.96,3.96,61580.0,3.5519,3.5519,3.5429,3.5429,61580.0
2018-03-12 12:55:00,3.97,3.97,3.95,3.95,79092.0,3.5519,3.5519,3.534,3.534,79092.0
2018-03-12 13:00:00,3.96,3.96,3.95,3.96,48756.0,3.5429,3.5429,3.534,3.5429,48756.0
2018-03-12 13:05:00,3.96,3.96,3.95,3.95,113120.0,3.5429,3.5429,3.534,3.534,113120.0
2018-03-12 13:10:00,3.96,3.96,3.96,3.96,39200.0,3.5429,3.5429,3.5429,3.5429,39200.0
2018-03-12 13:15:00,3.96,3.96,3.95,3.96,35596.0,3.5429,3.5429,3.534,3.5429,35596.0
2018-03-12 13:20:00,3.96,3.96,3.94,3.95,88128.0,3.5429,3.5429,3.525,3.534,88128.0
2018-03-12 13:25:00,3.94,3.95,3.94,3.94,73012.0,3.525,3.534,3.525,3.525,73012.0
2018-03-12 13:30:00,3.94,3.94,3.93,3.93,135304.0,3.525,3.525,3.5161,3.5161,135304.0
2018-03-12 13:35:00,3.93,3.93,3.92,3.92,100372.0,3.5161,3.5161,3.5071,3.5071,100372.0
2018-03-12 13:40:00,3.93,3.93,3.92,3.92,155956.0,3.5161,3.5161,3.5071,3.5071,155956.0
2018-03-12 13:45:00,3.93,3.93,3.92,3.93,101180.0,3.5161,3.5161,3.5071,3.5161,101180.0
2018-03-12 13:50:00,3.93,3.93,3.91,3.92,105064.0,3.5161,3.5161,3.4982,3.5071,105064.0
2018-03-12 13:55:00,3.92,3.92,3.91,3.92,74596.0,3.5071,3.5071,3.4982,3.5071,74596.0
2018-03-12 14:00:00,3.92,3.92,3.91,3.91,52476.0,3.5071,3.5071,3.4982,3.4982,52476.0
2018-03-12 14:05:00,3.91,3.91,3.9,3.9,94296.0,3.4982,3.4982,3.4892,3.4892,94296.0
2018-03-12 14:10:00,3.9,3.91,3.9,3.91,62056.0,3.4892,3.4982,3.4892,3.4982,62056.0
2018-03-12 14:15:00,3.91,3.91,3.9,3.9,55468.0,3.4982,3.4982,3.4892,3.4892,55468.0
2018-03-12 14:20:00,3.9,3.9,3.9,3.9,105568.0,3.4892,3.4892,3.4892,3.4892,105568.0
2018-03-12 14:25:00,3.9,3.91,3.9,3.9,48424.0,3.4892,3.4982,3.4892,3.4892,48424.0
2018-03-12 14:30:00,3.9,3.91,3.9,3.9,145928.0,3.4892,3.4982,3.4892,3.4892,145928.0
2018-03-12 14:35:00,3.9,3.9,3.89,3.89,149000.0,3.4892,3.4892,3.4803,3.4803,149000.0
2018-03-12 14:40:00,3.89,3.89,3.88,3.88,250924.0,3.4803,3.4803,3.4713,3.4713,250924.0
2018-03-12 14:45:00,3.88,3.89,3.88,3.89,224144.0,3.4713,3.4803,3.4713,3.4803,224144.0
2018-03-12 14:50:00,3.89,3.9,3.89,3.89,90100.0,3.4803,3.4892,3.4803,3.4803,90100.0
2018-03-12 14:55:00,3.89,3.89,3.88,3.89,154872.0,3.4803,3.4803,3.4713,3.4803,154872.0
2018-03-12 15:00:00,3.88,3.89,3.88,3.89,126552.0,3.4713,3.4803,3.4713,3.4803,126552.0
2018-03-12 15:05:00,3.89,3.9,3.89,3.9,144008.0,3.4803,3.4892,3.4803,3.4892,144008.0
2018-03-12 15:10:00,3.9,3.9,3.89,3.89,205136.0,3.4892,3.4892,3.4803,3.4803,205136.0
2018-03-12 15:15:00,3.89,3.89,3.88,3.88,117424.0,3.4803,3.4803,3.4713,3.4713,117424.0
2018-03-12 15:20:00,3.88,3.89,3.88,3.88,148740.0,3.4713,3.4803,3.4713,3.4713,148740.0
2018-03-12 15:25:00,3.88,3.89,3.88,3.89,175312.0,3.4713,3.4803,3.4713,3.4803,175312.0
2018-03-12 15:30:00,3.89,3.9,3.89,3.9,119912.0,3.4803,3.4892,3.4803,3.4892,119912.0
2018-03-12 15:35:00,3.9,3.9,3.89,3.89,324304.0,3.4892,3.4892,3.4803,3.4803,324304.0
2018-03-12 15:40:00,3.89,3.89,3.89,3.89,246984.0,3.4803,3.4803,3.4803,3.4803,246984.0
2018-03-12 15:45:00,3.89,3.89,3.88,3.89,621860.0,3.4803,3.4803,3.4713,3.4803,621860.0
2018-03-12 15:50:00,3.89,3.9,3.89,3.89,322896.0,3.4803,3.4892,3.4803,3.4803,322896.0
2018-03-12 15:55:00,3.89,3.89,3.89,3.89,1024212.0,3.4803,3.4803,3.4803,3.4803,1024212.0
2018-03-13 09:30:00,3.91,3.96,3.91,3.96,262016.0,3.4982,3.5429,3.4982,3.5429,262016.0
2018-03-13 09:35:00,3.95,3.97,3.95,3.97,127164.0,3.534,3.5519,3.534,3.5519,127164.0
2018-03-13 09:40:00,3.97,3.97,3.95,3.95,136736.0,3.5519,3.5519,3.534,3.534,136736.0
2018-03-13 09:45:00,3.96,3.96,3.95,3.95,101252.0,3.5429,3.5429,3.534,3.534,101252.0
2018-03-13 09:50:00,3.95,3.95,3.94,3.95,342580.0,3.534,3.534,3.525,3.534,342580.0
2018-03-13 09:55:00,3.95,3.95,3.94,3.94,70044.0,3.534,3.534,3.525,3.525,70044.0
2018-03-13 10:00:00,3.94,3.96,3.94,3.94,58780.0,3.525,3.5429,3.525,3.525,58780.0
2018-03-13 10:05:00,3.94,3.95,3.94,3.95,67820.0,3.525,3.534,3.525,3.534,67820.0
2018-03-13 10:10:00,3.95,3.96,3.95,3.96,84392.0,3.534,3.5429,3.534,3.5429,84392.0
2018-03-13 10:15:00,3.96,3.97,3.95,3.95,208132.0,3.5429,3.5519,3.534,3.534,208132.0
2018-03-13 10:20:00,3.95,3.96,3.95,3.96,79648.0,3.534,3.5429,3.534,3.5429,79648.0
2018-03-13 10:25:00,3.96,3.96,3.96,3.96,35732.0,3.5429,3.5429,3.5429,3.5429,35732.0
2018-03-13 10:30:00,3.96,3.98,3.96,3.97,175916.0,3.5429,3.5608,3.5429,3.5519,175916.0
2018-03-13 10:35:00,3.97,3.98,3.97,3.98,564112.0,3.5519,3.5608,3.5519,3.5608,564112.0
2018-03-13 10:40:00,3.98,4.0,3.98,4.0,350208.0,3.5608,3.5787,3.5608,3.5787,350208.0
2018-03-13 10:45:00,3.99,4.0,3.99,3.99,192528.0,3.5697,3.5787,3.5697,3.5697,192528.0
2018-03-13 10:50:00,3.99,3.99,3.98,3.98,125348.0,3.5697,3.5697,3.5608,3.5608,125348.0
2018-03-13 10:55:00,3.98,3.98,3.97,3.98,96084.0,3.5608,3.5608,3.5519,3.5608,96084.0
2018-03-13 11:00:00,3.98,3.98,3.97,3.98,48000.0,3.5608,3.5608,3.5519,3.5608,48000.0
2018-03-13 11:05:00,3.98,3.98,3.97,3.97,159472.0,3.5608,3.5608,3.5519,3.5519,159472.0
2018-03-13 11:10:00,3.97,3.98,3.97,3.97,219008.0,3.5519,3.5608,3.5519,3.5519,219008.0
2018-03-13 11:15:00,3.97,3.98,3.97,3.98,44344.0,3.5519,3.5608,3.5519,3.5608,44344.0
2018-03-13 11:20:00,3.97,3.98,3.96,3.96,55612.0,3.5519,3.5608,3.5429,3.5429,55612.0
2018-03-13 11:25:00,3.96,3.97,3.96,3.97,69424.0,3.5429,3.5519,3.5429,3.5519,69424.0
2018-03-13 11:30:00,3.97,3.98,3.97,3.97,149840.0,3.5519,3.5608,3.5519,3.5519,149840.0
2018-03-13 11:35:00,3.97,3.97,3.97,3.97,30800.0,3.5519,3.5519,3.5519,3.5519,30800.0
2018-03-13 11:40:00,3.97,3.98,3.97,3.97,67056.0,3.5519,3.5608,3.5519,3.5519,67056.0
2018-03-13 11:45:00,3.97,3.98,3.97,3.98,70400.0,3.5519,3.5608,3.5519,3.5608,70400.0
2018-03-13 11:50:00,3.98,3.98,3.98,3.98,81000.0,3.5608,3.5608,3.5608,3.5608,81000.0
2018-03-13 11:55:00,3.98,3.99,3.98,3.98,77716.0,3.5608,3.5697,3.5608,3.5608,77716.0
2018-03-13 12:00:00,3.98,3.99,3.98,3.99,62024.0,3.5608,3.5697,3.5608,3.5697,62024.0
2018-03-13 12:05:00,3.99,4.0,3.98,3.99,147580.0,3.5697,3.5787,3.5608,3.5697,147580.0
2018-03-13 12:10:00,3.99,3.99,3.98,3.98,64164.0,3.5697,3.5697,3.5608,3.5608,64164.0
2018-03-13 12:15:00,3.98,3.99,3.98,3.98,163488.0,3.5608,3.5697,3.5608,3.5608,163488.0
2018-03-13 12:20:00,3.98,3.98,3.98,3.98,89572.0,3.5608,3.5608,3.5608,3.5608,89572.0
2018-03-13 12:25:00,3.98,3.98,3.97,3.97,48524.0,3.5608,3.5608,3.5519,3.5519,48524.0
2018-03-13 12:30:00,3.97,3.98,3.97,3.98,74740.0,3.5519,3.5608,3.5519,3.5608,74740.0
2018-03-13 12:35:00,3.98,3.98,3.98,3.98,26112.0,3.5608,3.5608,3.5608,3.5608,26112.0
2018-03-13 12:40:00,3.98,3.99,3.98,3.99,80632.0,3.5608,3.5697,3.5608,3.5697,80632.0
2018-03-13 12:45:00,3.99,4.0,3.99,3.99,68740.0,3.5697,3.5787,3.5697,3.5697,68740.0
2018-03-13 12:50:00,3.99,3.99,3.98,3.99,69120.0,3.5697,3.5697,3.5608,3.5697,69120.0
2018-03-13 12:55:00,3.99,3.99,3.98,3.98,165660.0,3.5697,3.5697,3.5608,3.5608,165660.0
2018-03-13 13:00:00,3.98,3.98,3.98,3.98,63528.0,3.5608,3.5608,3.5608,3.5608,63528.0
2018-03-13 13:05:00,3.98,3.98,3.98,3.98,25312.0,3.5608,3.5608,3.5608,3.5608,25312.0
2018-03-13 13:10:00,3.98,3.98,3.98,3.98,44456.0,3.5608,3.5608,3.5608,3.5608,44456.0
2018-03-13 13:15:00,3.98,3.99,3.98,3.99,76100.0,3.5608,3.5697,3.5608,3.5697,76100.0
2018-03-13 13:20:00,3.99,3.99,3.98,3.98,78356.0,3.5697,3.5697,3.5608,3.5608,78356.0
2018-03-13 13:25:00,3.98,3.98,3.98,3.98,45308.0,3.5608,3.5608,3.5608,3.5608,45308.0
2018-03-13 13:30:00,3.98,3.98,3.97,3.98,55416.0,3.5608,3.5608,3.5519,3.5608,55416.0
2018-03-13 13:35:00,3.98,3.98,3.97,3.97,87764.0,3.5608,3.5608,3.5519,3.5519,87764.0
2018-03-13 13:40:00,3.97,3.97,3.97,3.97,69392.0,3.5519,3.5519,3.5519,3.5519,69392.0
2018-03-13 13:45:00,3.97,3.97,3.96,3.97,185072.0,3.5519,3.5519,3.5429,3.5519,185072.0
2018-03-13 13:50:00,3.97,3.97,3.96,3.96,69568.0,3.5519,3.5519,3.5429,3.5429,69568.0
2018-03-13 13:55:00,3.97,3.97,3.96,3.96,110968.0,3.5519,3.5519,3.5429,3.5429,110968.0
2018-03-13 14:00:00,3.96,3.96,3.96,3.96,17840.0,3.5429,3.5429,3.5429,3.5429,17840.0
2018-03-13 14:05:00,3.96,3.96,3.95,3.96,67216.0,3.5429,3.5429,3.534,3.5429,67216.0
2018-03-13 14:10:00,3.96,3.96,3.95,3.95,67768.0,3.5429,3.5429,3.534,3.534,67768.0
2018-03-13 14:15:00,3.95,3.95,3.95,3.95,95760.0,3.534,3.534,3.534,3.534,95760.0
2018-03-13 14:20:00,3.95,3.96,3.95,3.95,83836.0,3.534,3.5429,3.534,3.534,83836.0
2018-03-13 14:25:00,3.95,3.96,3.94,3.96,156936.0,3.534,3.5429,3.525,3.5429,156936.0
2018-03-13 14:30:00,3.96,3.96,3.96,3.96,51480.0,3.5429,3.5429,3.5429,3.5429,51480.0
2018-03-13 14:35:00,3.96,3.96,3.95,3.96,113004.0,3.5429,3.5429,3.534,3.5429,113004.0
2018-03-13 14:40:00,3.96,3.96,3.94,3.95,131148.0,3.5429,3.5429,3.525,3.534,131148.0
2018-03-13 14:45:00,3.94,3.95,3.94,3.95,29748.0,3.525,3.534,3.525,3.534,29748.0
2018-03-13 14:50:00,3.95,3.95,3.94,3.94,172972.0,3.534,3.534,3.525,3.525,172972.0
2018-03-13 14:55:00,3.94,3.94,3.93,3.93,192416.0,3.525,3.525,3.5161,3.5161,192416.0
2018-03-13 15:00:00,3.93,3.94,3.93,3.94,90688.0,3.5161,3.525,3.5161,3.525,90688.0
2018-03-13 15:05:00,3.94,3.94,3.93,3.93,97936.0,3.525,3.525,3.5161,3.5161,97936.0
2018-03-13 15:10:00,3.93,3.93,3.92,3.92,192516.0,3.5161,3.5161,3.5071,3.5071,192516.0
2018-03-13 15:15:00,3.93,3.93,3.92,3.92,65396.0,3.5161,3.5161,3.5071,3.5071,65396.0
2018-03-13 15:20:00,3.92,3.92,3.91,3.91,161048.0,3.5071,3.5071,3.4982,3.4982,161048.0
2018-03-13 15:25:00,3.91,3.92,3.9,3.91,173872.0,3.4982,3.5071,3.4892,3.4982,173872.0
2018-03-13 15:30:00,3.91,3.91,3.9,3.91,117320.0,3.4982,3.4982,3.4892,3.4982,117320.0
2018-03-13 15:35:00,3.91,3.91,3.9,3.9,291252.0,3.4982,3.4982,3.4892,3.4892,291252.0
2018-03-13 15:40:00,3.91,3.92,3.9,3.91,280972.0,3.4982,3.5071,3.4892,3.4982,280972.0
2018-03-13 15:45:00,3.91,3.91,3.9,3.9,505660.0,3.4982,3.4982,3.4892,3.4892,505660.0
2018-03-13 15:50:00,3.9,3.9,3.9,3.9,304620.0,3.4892,3.4892,3.4892,3.4892,304620.0
2018-03-13 15:55:00,3.9,3.9,3.9,3.9,938812.0,3.4892,3.4892,3.4892,3.4892,938812.0
2018-03-14 09:30:00,3.93,3.96,3.92,3.92,237324.0,3.5161,3.5429,3.5071,3.5071,237324.0
2018-03-14 09:35:00,3.92,3.93,3.9,3.91,142896.0,3.5071,3.5161,3.4892,3.4982,142896.0
2018-03-14 09:40:00,3.9,3.91,3.89,3.89,132984.0,3.4892,3.4982,3.4803,3.4803,132984.0
2018-03-14 09:45:00,3.89,3.9,3.88,3.9,169408.0,3.4803,3.4892,3.4713,3.4892,169408.0
2018-03-14 09:50:00,3.9,3.92,3.9,3.91,110952.0,3.4892,3.5071,3.4892,3.4982,110952.0
2018-03-14 09:55:00,3.92,3.92,3.91,3.91,40000.0,3.5071,3.5071,3.4982,3.4982,40000.0
2018-03-14 10:00:00,3.91,3.92,3.91,3.91,74640.0,3.4982,3.5071,3.4982,3.4982,74640.0
2018-03-14 10:05:00,3.91,3.92,3.9,3.91,289136.0,3.4982,3.5071,3.4892,3.4982,289136.0
2018-03-14 10:10:00,3.9,3.91,3.89,3.9,100588.0,3.4892,3.4982,3.4803,3.4892,100588.0
2018-03-14 10:15:00,3.9,3.91,3.9,3.9,80384.0,3.4892,3.4982,3.4892,3.4892,80384.0
2018-03-14 10:20:00,3.9,3.91,3.9,3.9,50004.0,3.4892,3.4982,3.4892,3.4892,50004.0
2018-03-14 10:25:00,3.9,3.91,3.9,3.9,76868.0,3.4892,3.4982,3.4892,3.4892,76868.0
2018-03-14 10:30:00,3.9,3.9,3.89,3.89,74300.0,3.4892,3.4892,3.4803,3.4803,74300.0
2018-03-14 10:35:00,3.9,3.9,3.89,3.9,96388.0,3.4892,3.4892,3.4803,3.4892,96388.0
2018-03-14 10:40:00,3.89,3.9,3.89,3.89,94928.0,3.4803,3.4892,3.4803,3.4803,94928.0
2018-03-14 10:45:00,3.89,3.9,3.89,3.9,72200.0,3.4803,3.4892,3.4803,3.4892,72200.0
2018-03-14 10:50:00,3.9,3.91,3.9,3.91,74244.0,3.4892,3.4982,3.4892,3.4982,74244.0
2018-03-14 10:55:00,3.91,3.91,3.9,3.9,36204.0,3.4982,3.4982,3.4892,3.4892,36204.0
2018-03-14 11:00:00,3.9,3.91,3.9,3.9,44652.0,3.4892,3.4982,3.4892,3.4892,44652.0
2018-03-14 11:05:00,3.9,3.91,3.9,3.91,92644.0,3.4892,3.4982,3.4892,3.4982,92644.0
2018-03-14 11:10:00,3.91,3.91,3.9,3.9,46104.0,3.4982,3.4982,3.4892,3.4892,46104.0
2018-03-14 11:15:00,3.9,3.9,3.9,3.9,74916.0,3.4892,3.4892,3.4892,3.4892,74916.0
2018-03-14 11:20:00,3.9,3.9,3.9,3.9,45880.0,3.4892,3.4892,3.4892,3.4892,45880.0
2018-03-14 11:25:00,3.9,3.91,3.89,3.89,120096.0,3.4892,3.4982,3.4803,3.4803,120096.0
2018-03-14 11:30:00,3.89,3.9,3.89,3.9,113160.0,3.4803,3.4892,3.4803,3.4892,113160.0
2018-03-14 11:35:00,3.9,3.9,3.89,3.89,54400.0,3.4892,3.4892,3.4803,3.4803,54400.0
2018-03-14 11:40:00,3.89,3.9,3.88,3.88,200048.0,3.4803,3.4892,3.4713,3.4713,200048.0
2018-03-14 11:45:00,3.88,3.89,3.88,3.89,95200.0,3.4713,3.4803,3.4713,3.4803,95200.0
2018-03-14 11:50:00,3.89,3.9,3.89,3.89,121268.0,3.4803,3.4892,3.4803,3.4803,121268.0
2018-03-14 11:55:00,3.9,3.91,3.9,3.9,86656.0,3.4892,3.4982,3.4892,3.4892,86656.0
2018-03-14 12:00:00,3.9,3.9,3.9,3.9,35412.0,3.4892,3.4892,3.4892,3.4892,35412.0
2018-03-14 12:05:00,3.9,3.9,3.9,3.9,27200.0,3.4892,3.4892,3.4892,3.4892,27200.0
2018-03-14 12:10:00,3.9,3.9,3.89,3.89,31316.0,3.4892,3.4892,3.4803,3.4803,31316.0
2018-03-14 12:15:00,3.89,3.89,3.88,3.89,90108.0,3.4803,3.4803,3.4713,3.4803,90108.0
2018-03-14 12:20:00,3.89,3.89,3.88,3.89,32736.0,3.4803,3.4803,3.4713,3.4803,32736.0
2018-03-14 12:25:00,3.88,3.89,3.88,3.89,54100.0,3.4713,3.4803,3.4713,3.4803,54100.0
2018-03-14 12:30:00,3.89,3.9,3.89,3.89,41228.0,3.4803,3.4892,3.4803,3.4803,41228.0
2018-03-14 12:35:00,3.89,3.9,3.89,3.89,19600.0,3.4803,3.4892,3.4803,3.4803,19600.0
2018-03-14 12:40:00,3.89,3.9,3.89,3.89,67016.0,3.4803,3.4892,3.4803,3.4803,67016.0
2018-03-14 12:45:00,3.89,3.9,3.89,3.9,42972.0,3.4803,3.4892,3.4803,3.4892,42972.0
2018-03-14 12:50:00,3.9,3.9,3.9,3.9,109984.0,3.4892,3.4892,3.4892,3.4892,109984.0
2018-03-14 12:55:00,3.9,3.9,3.9,3.9,46400.0,3.4892,3.4892,3.4892,3.4892,46400.0
2018-03-14 13:00:00,3.9,3.9,3.89,3.9,34028.0,3.4892,3.4892,3.4803,3.4892,34028.0
2018-03-14 13:05:00,3.9,3.9,3.89,3.89,29804.0,3.4892,3.4892,3.4803,3.4803,29804.0
2018-03-14 13:10:00,3.89,3.9,3.89,3.89,29456.0,3.4803,3.4892,3.4803,3.4803,29456.0
2018-03-14 13:15:00,3.89,3.89,3.89,3.89,75416.0,3.4803,3.4803,3.4803,3.4803,75416.0
2018-03-14 13:20:00,3.89,3.89,3.89,3.89,17344.0,3.4803,3.4803,3.4803,3.4803,17344.0
2018-03-14 13:25:00,3.89,3.89,3.89,3.89,51088.0,3.4803,3.4803,3.4803,3.4803,51088.0
2018-03-14 13:30:00,3.89,3.9,3.89,3.9,107012.0,3.4803,3.4892,3.4803,3.4892,107012.0
2018-03-14 13:35:00,3.9,3.91,3.9,3.91,165160.0,3.4892,3.4982,3.4892,3.4982,165160.0
2018-03-14 13:40:00,3.9,3.91,3.9,3.9,61260.0,3.4892,3.4982,3.4892,3.4892,61260.0
2018-03-14 13:45:00,3.9,3.9,3.9,3.9,32316.0,3.4892,3.4892,3.4892,3.4892,32316.0
2018-03-14 13:50:00,3.9,3.91,3.9,3.9,82884.0,3.4892,3.4982,3.4892,3.4892,82884.0
2018-03-14 13:55:00,3.9,3.9,3.9,3.9,72424.0,3.4892,3.4892,3.4892,3.4892,72424.0
2018-03-14 14:00:00,3.9,3.9,3.89,3.89,131356.0,3.4892,3.4892,3.4803,3.4803,131356.0
2018-03-14 14:05:00,3.89,3.89,3.89,3.89,27840.0,3.4803,3.4803,3.4803,3.4803,27840.0
2018-03-14 14:10:00,3.89,3.9,3.89,3.89,70476.0,3.4803,3.4892,3.4803,3.4803,70476.0
2018-03-14 14:15:00,3.89,3.89,3.88,3.89,62760.0,3.4803,3.4803,3.4713,3.4803,62760.0
2018-03-14 14:20:00,3.89,3.9,3.89,3.9,329428.0,3.4803,3.4892,3.4803,3.4892,329428.0
2018-03-14 14:25:00,3.9,3.9,3.9,3.9,127404.0,3.4892,3.4892,3.4892,3.4892,127404.0
2018-03-14 14:30:00,3.9,3.9,3.89,3.9,39540.0,3.4892,3.4892,3.4803,3.4892,39540.0
2018-03-14 14:35:00,3.9,3.9,3.89,3.89,82400.0,3.4892,3.4892,3.4803,3.4803,82400.0
2018-03-14 14:40:00,3.89,3.89,3.89,3.89,45000.0,3.4803,3.4803,3.4803,3.4803,45000.0
2018-03-14 14:45:00,3.89,3.89,3.88,3.89,58936.0,3.4803,3.4803,3.4713,3.4803,58936.0
2018-03-14 14:50:00,3.89,3.89,3.89,3.89,67908.0,3.4803,3.4803,3.4803,3.4803,67908.0
2018-03-14 14:55:00,3.89,3.9,3.89,3.9,156504.0,3.4803,3.4892,3.4803,3.4892,156504.0
2018-03-14 15:00:00,3.9,3.9,3.89,3.89,82112.0,3.4892,3.4892,3.4803,3.4803,82112.0
2018-03-14 15:05:00,3.89,3.89,3.89,3.89,81764.0,3.4803,3.4803,3.4803,3.4803,81764.0
2018-03-14 15:10:00,3.89,3.89,3.87,3.87,299212.0,3.4803,3.4803,3.4624,3.4624,299212.0
2018-03-14 15:15:00,3.87,3.88,3.87,3.87,226144.0,3.4624,3.4713,3.4624,3.4624,226144.0
2018-03-14 15:20:00,3.87,3.88,3.87,3.88,134540.0,3.4624,3.4713,3.4624,3.4713,134540.0
2018-03-14 15:25:00,3.87,3.88,3.87,3.87,148308.0,3.4624,3.4713,3.4624,3.4624,148308.0
2018-03-14 15:30:00,3.87,3.87,3.86,3.86,182716.0,3.4624,3.4624,3.4534,3.4534,182716.0
2018-03-14 15:35:00,3.87,3.87,3.86,3.87,447164.0,3.4624,3.4624,3.4534,3.4624,447164.0
2018-03-14 15:40:00,3.87,3.87,3.86,3.86,239820.0,3.4624,3.4624,3.4534,3.4534,239820.0
2018-03-14 15:45:00,3.86,3.87,3.86,3.87,433224.0,3.4534,3.4624,3.4534,3.4624,433224.0
2018-03-14 15:50:00,3.87,3.87,3.86,3.87,261068.0,3.4624,3.4624,3.4534,3.4624,261068.0
2018-03-14 15:55:00,3.87,3.87,3.87,3.87,420452.0,3.4624,3.4624,3.4624,3.4624,420452.0
2018-03-15 09:30:00,3.88,3.89,3.88,3.89,184156.0,3.4713,3.4803,3.4713,3.4803,184156.0
2018-03-15 09:35:00,3.89,3.9,3.89,3.89,53400.0,3.4803,3.4892,3.4803,3.4803,53400.0
2018-03-15 09:40:00,3.89,3.9,3.88,3.9,135516.0,3.4803,3.4892,3.4713,3.4892,135516.0
2018-03-15 09:45:00,3.9,3.9,3.89,3.89,27260.0,3.4892,3.4892,3.4803,3.4803,27260.0
2018-03-15 09:50:00,3.89,3.9,3.89,3.89,33780.0,3.4803,3.4892,3.4803,3.4803,33780.0
2018-03-15 09:55:00,3.89,3.89,3.88,3.88,65520.0,3.4803,3.4803,3.4713,3.4713,65520.0
2018-03-15 10:00:00,3.88,3.88,3.87,3.88,53336.0,3.4713,3.4713,3.4624,3.4713,53336.0
2018-03-15 10:05:00,3.88,3.89,3.87,3.89,95364.0,3.4713,3.4803,3.4624,3.4803,95364.0
2018-03-15 10:10:00,3.89,3.9,3.87,3.87,27608.0,3.4803,3.4892,3.4624,3.4624,27608.0
2018-03-15 10:15:00,3.88,3.88,3.87,3.88,59668.0,3.4713,3.4713,3.4624,3.4713,59668.0
2018-03-15 10:20:00,3.87,3.88,3.87,3.88,64212.0,3.4624,3.4713,3.4624,3.4713,64212.0
2018-03-15 10:25:00,3.88,3.88,3.87,3.87,33464.0,3.4713,3.4713,3.4624,3.4624,33464.0
2018-03-15 10:30:00,3.87,3.88,3.87,3.88,53684.0,3.4624,3.4713,3.4624,3.4713,53684.0
2018-03-15 10:35:00,3.88,3.89,3.88,3.88,62816.0,3.4713,3.4803,3.4713,3.4713,62816.0
2018-03-15 10:40:00,3.88,3.89,3.88,3.89,41428.0,3.4713,3.4803,3.4713,3.4803,41428.0
2018-03-15 10:45:00,3.88,3.89,3.88,3.89,51564.0,3.4713,3.4803,3.4713,3.4803,51564.0
2018-03-15 10:50:00,3.89,3.89,3.88,3.88,62320.0,3.4803,3.4803,3.4713,3.4713,62320.0
2018-03-15 10:55:00,3.88,3.88,3.87,3.87,107172.0,3.4713,3.4713,3.4624,3.4624,107172.0
2018-03-15 11:00:00,3.87,3.88,3.87,3.88,51900.0,3.4624,3.4713,3.4624,3.4713,51900.0
2018-03-15 11:05:00,3.88,3.88,3.87,3.88,47420.0,3.4713,3.4713,3.4624,3.4713,47420.0
2018-03-15 11:10:00,3.88,3.89,3.88,3.88,112892.0,3.4713,3.4803,3.4713,3.4713,112892.0
2018-03-15 11:15:00,3.88,3.89,3.88,3.88,32140.0,3.4713,3.4803,3.4713,3.4713,32140.0
2018-03-15 11:20:00,3.88,3.88,3.87,3.88,56400.0,3.4713,3.4713,3.4624,3.4713,56400.0
2018-03-15 11:25:00,3.88,3.89,3.88,3.88,47324.0,3.4713,3.4803,3.4713,3.4713,47324.0
2018-03-15 11:30:00,3.88,3.88,3.87,3.88,68836.0,3.4713,3.4713,3.4624,3.4713,68836.0
2018-03-15 11:35:00,3.87,3.88,3.87,3.87,22000.0,3.4624,3.4713,3.4624,3.4624,22000.0
2018-03-15 11:40:00,3.88,3.88,3.87,3.87,69588.0,3.4713,3.4713,3.4624,3.4624,69588.0
2018-03-15 11:45:00,3.87,3.88,3.87,3.87,92740.0,3.4624,3.4713,3.4624,3.4624,92740.0
2018-03-15 11:50:00,3.87,3.87,3.86,3.86,111668.0,3.4624,3.4624,3.4534,3.4534,111668.0
2018-03-15 11:55:00,3.86,3.87,3.86,3.86,148688.0,3.4534,3.4624,3.4534,3.4534,148688.0
2018-03-15 12:00:00,3.86,3.86,3.85,3.86,79948.0,3.4534,3.4534,3.4445,3.4534,79948.0
2018-03-15 12:05:00,3.86,3.86,3.85,3.86,77680.0,3.4534,3.4534,3.4445,3.4534,77680.0
2018-03-15 12:10:00,3.86,3.86,3.85,3.85,97752.0,3.4534,3.4534,3.4445,3.4445,97752.0
2018-03-15 12:15:00,3.85,3.86,3.84,3.86,64748.0,3.4445,3.4534,3.4355,3.4534,64748.0
2018-03-15 12:20:00,3.86,3.86,3.85,3.85,66972.0,3.4534,3.4534,3.4445,3.4445,66972.0
2018-03-15 12:25:00,3.85,3.85,3.85,3.85,36356.0,3.4445,3.4445,3.4445,3.4445,36356.0
2018-03-15 12:30:00,3.85,3.85,3.84,3.85,57356.0,3.4445,3.4445,3.4355,3.4445,57356.0
2018-03-15 12:35:00,3.85,3.85,3.84,3.84,27448.0,3.4445,3.4445,3.4355,3.4355,27448.0
2018-03-15 12:40:00,3.84,3.84,3.84,3.84,131156.0,3.4355,3.4355,3.4355,3.4355,131156.0
2018-03-15 12:45:00,3.84,3.85,3.84,3.85,105788.0,3.4355,3.4445,3.4355,3.4445,105788.0
2018-03-15 12:50:00,3.85,3.86,3.85,3.85,40460.0,3.4445,3.4534,3.4445,3.4445,40460.0
2018-03-15 12:55:00,3.84,3.85,3.84,3.84,64244.0,3.4355,3.4445,3.4355,3.4355,64244.0
2018-03-15 13:00:00,3.84,3.85,3.84,3.85,42052.0,3.4355,3.4445,3.4355,3.4445,42052.0
2018-03-15 13:05:00,3.85,3.85,3.84,3.85,40664.0,3.4445,3.4445,3.4355,3.4445,40664.0
2018-03-15 13:10:00,3.85,3.85,3.84,3.84,104304.0,3.4445,3.4445,3.4355,3.4355,104304.0
2018-03-15 13:15:00,3.84,3.84,3.83,3.84,81308.0,3.4355,3.4355,3.4266,3.4355,81308.0
2018-03-15 13:20:00,3.84,3.84,3.83,3.83,72260.0,3.4355,3.4355,3.4266,3.4266,72260.0
2018-03-15 13:25:00,3.83,3.84,3.83,3.83,35696.0,3.4266,3.4355,3.4266,3.4266,35696.0
2018-03-15 13:30:00,3.83,3.84,3.83,3.84,74708.0,3.4266,3.4355,3.4266,3.4355,74708.0
2018-03-15 13:35:00,3.84,3.85,3.84,3.84,51536.0,3.4355,3.4445,3.4355,3.4355,51536.0
2018-03-15 13:40:00,3.84,3.84,3.83,3.83,84148.0,3.4355,3.4355,3.4266,3.4266,84148.0
2018-03-15 13:45:00,3.83,3.83,3.83,3.83,61932.0,3.4266,3.4266,3.4266,3.4266,61932.0
2018-03-15 13:50:00,3.83,3.83,3.83,3.83,29192.0,3.4266,3.4266,3.4266,3.4266,29192.0
2018-03-15 13:55:00,3.83,3.83,3.82,3.82,75136.0,3.4266,3.4266,3.4177,3.4177,75136.0
2018-03-15 14:00:00,3.82,3.83,3.82,3.83,131072.0,3.4177,3.4266,3.4177,3.4266,131072.0
2018-03-15 14:05:00,3.83,3.83,3.83,3.83,8400.0,3.4266,3.4266,3.4266,3.4266,8400.0
2018-03-15 14:10:00,3.83,3.84,3.83,3.83,75192.0,3.4266,3.4355,3.4266,3.4266,75192.0
2018-03-15 14:15:00,3.83,3.84,3.83,3.84,61600.0,3.4266,3.4355,3.4266,3.4355,61600.0
2018-03-15 14:20:00,3.83,3.84,3.83,3.83,44660.0,3.4266,3.4355,3.4266,3.4266,44660.0
2018-03-15 14:25:00,3.83,3.84,3.83,3.84,74140.0,3.4266,3.4355,3.4266,3.4355,74140.0
2018-03-15 14:30:00,3.84,3.84,3.84,3.84,49412.0,3.4355,3.4355,3.4355,3.4355,49412.0
2018-03-15 14:35:00,3.84,3.84,3.83,3.84,56408.0,3.4355,3.4355,3.4266,3.4355,56408.0
2018-03-15 14:40:00,3.83,3.83,3.82,3.82,110560.0,3.4266,3.4266,3.4177,3.4177,110560.0
2018-03-15 14:45:00,3.82,3.83,3.82,3.82,66772.0,3.4177,3.4266,3.4177,3.4177,66772.0
2018-03-15 14:50:00,3.82,3.83,3.82,3.83,35968.0,3.4177,3.4266,3.4177,3.4266,35968.0
2018-03-15 14:55:00,3.83,3.83,3.82,3.83,213648.0,3.4266,3.4266,3.4177,3.4266,213648.0
2018-03-15 15:00:00,3.83,3.83,3.82,3.83,52324.0,3.4266,3.4266,3.4177,3.4266,52324.0
2018-03-15 15:05:00,3.83,3.83,3.83,3.83,139580.0,3.4266,3.4266,3.4266,3.4266,139580.0
2018-03-15 15:10:00,3.83,3.83,3.82,3.82,128460.0,3.4266,3.4266,3.4177,3.4177,128460.0
2018-03-15 15:15:00,3.82,3.83,3.82,3.83,74548.0,3.4177,3.4266,3.4177,3.4266,74548.0
2018-03-15 15:20:00,3.83,3.84,3.83,3.83,125880.0,3.4266,3.4355,3.4266,3.4266,125880.0
2018-03-15 15:25:00,3.83,3.83,3.82,3.83,71600.0,3.4266,3.4266,3.4177,3.4266,71600.0
2018-03-15 15:30:00,3.83,3.83,3.83,3.83,60928.0,3.4266,3.4266,3.4266,3.4266,60928.0
2018-03-15 15:35:00,3.83,3.84,3.83,3.83,157396.0,3.4266,3.4355,3.4266,3.4266,157396.0
2018-03-15 15:40:00,3.83,3.83,3.82,3.83,165976.0,3.4266,3.4266,3.4177,3.4266,165976.0
2018-03-15 15:45:00,3.83,3.83,3.82,3.83,245924.0,3.4266,3.4266,3.4177,3.4266,245924.0
2018-03-15 15:50:00,3.83,3.83,3.83,3.83,166020.0,3.4266,3.4266,3.4266,3.4266,166020.0
2018-03-15 15:55:00,3.83,3.83,3.83,3.83,268568.0,3.4266,3.4266,3.4266,3.4266,268568.0
2018-03-16 09:30:00,3.84,3.87,3.84,3.85,817684.0,3.4355,3.4624,3.4355,3.4445,817684.0
2018-03-16 09:35:00,3.85,3.85,3.84,3.85,152036.0,3.4445,3.4445,3.4355,3.4445,152036.0
2018-03-16 09:40:00,3.85,3.85,3.84,3.85,140324.0,3.4445,3.4445,3.4355,3.4445,140324.0
2018-03-16 09:45:00,3.85,3.87,3.85,3.87,95240.0,3.4445,3.4624,3.4445,3.4624,95240.0
2018-03-16 09:50:00,3.87,3.87,3.85,3.85,74024.0,3.4624,3.4624,3.4445,3.4445,74024.0
2018-03-16 09:55:00,3.85,3.86,3.85,3.85,65252.0,3.4445,3.4534,3.4445,3.4445,65252.0
2018-03-16 10:00:00,3.85,3.86,3.85,3.86,58724.0,3.4445,3.4534,3.4445,3.4534,58724.0
2018-03-16 10:05:00,3.86,3.86,3.85,3.85,102600.0,3.4534,3.4534,3.4445,3.4445,102600.0
2018-03-16 10:10:00,3.85,3.86,3.85,3.86,92580.0,3.4445,3.4534,3.4445,3.4534,92580.0
2018-03-16 10:15:00,3.86,3.86,3.85,3.86,89764.0,3.4534,3.4534,3.4445,3.4534,89764.0
2018-03-16 10:20:00,3.86,3.87,3.86,3.87,111536.0,3.4534,3.4624,3.4534,3.4624,111536.0
2018-03-16 10:25:00,3.87,3.88,3.87,3.88,56172.0,3.4624,3.4713,3.4624,3.4713,56172.0
2018-03-16 10:30:00,3.88,3.89,3.88,3.89,99040.0,3.4713,3.4803,3.4713,3.4803,99040.0
2018-03-16 10:35:00,3.89,3.89,3.88,3.89,73688.0,3.4803,3.4803,3.4713,3.4803,73688.0
2018-03-16 10:40:00,3.89,3.9,3.89,3.89,68544.0,3.4803,3.4892,3.4803,3.4803,68544.0
2018-03-16 10:45:00,3.89,3.89,3.88,3.89,99596.0,3.4803,3.4803,3.4713,3.4803,99596.0
2018-03-16 10:50:00,3.89,3.89,3.88,3.88,53856.0,3.4803,3.4803,3.4713,3.4713,53856.0
2018-03-16 10:55:00,3.88,3.89,3.88,3.89,57172.0,3.4713,3.4803,3.4713,3.4803,57172.0
2018-03-16 11:00:00,3.89,3.89,3.88,3.89,52496.0,3.4803,3.4803,3.4713,3.4803,52496.0
2018-03-16 11:05:00,3.89,3.89,3.88,3.89,86868.0,3.4803,3.4803,3.4713,3.4803,86868.0
2018-03-16 11:10:00,3.88,3.89,3.88,3.89,93908.0,3.4713,3.4803,3.4713,3.4803,93908.0
2018-03-16 11:15:00,3.89,3.9,3.89,3.9,82156.0,3.4803,3.4892,3.4803,3.4892,82156.0
2018-03-16 11:20:00,3.9,3.9,3.89,3.9,59652.0,3.4892,3.4892,3.4803,3.4892,59652.0
2018-03-16 11:25:00,3.9,3.9,3.9,3.9,116080.0,3.4892,3.4892,3.4892,3.4892,116080.0
2018-03-16 11:30:00,3.9,3.91,3.9,3.91,103804.0,3.4892,3.4982,3.4892,3.4982,103804.0
2018-03-16 11:35:00,3.91,3.92,3.9,3.9,361068.0,3.4982,3.5071,3.4892,3.4892,361068.0
2018-03-16 11:40:00,3.9,3.9,3.88,3.89,383548.0,3.4892,3.4892,3.4713,3.4803,383548.0
2018-03-16 11:45:00,3.89,3.89,3.88,3.89,99852.0,3.4803,3.4803,3.4713,3.4803,99852.0
2018-03-16 11:50:00,3.89,3.9,3.89,3.9,285992.0,3.4803,3.4892,3.4803,3.4892,285992.0
2018-03-16 11:55:00,3.9,3.91,3.89,3.9,396596.0,3.4892,3.4982,3.4803,3.4892,396596.0
2018-03-16 12:00:00,3.9,3.9,3.9,3.9,376296.0,3.4892,3.4892,3.4892,3.4892,376296.0
2018-03-16 12:05:00,3.9,3.9,3.9,3.9,259580.0,3.4892,3.4892,3.4892,3.4892,259580.0
2018-03-16 12:10:00,3.9,3.91,3.9,3.9,406364.0,3.4892,3.4982,3.4892,3.4892,406364.0
2018-03-16 12:15:00,3.9,3.9,3.89,3.9,118696.0,3.4892,3.4892,3.4803,3.4892,118696.0
2018-03-16 12:20:00,3.9,3.9,3.89,3.9,119736.0,3.4892,3.4892,3.4803,3.4892,119736.0
2018-03-16 12:25:00,3.9,3.9,3.89,3.89,64044.0,3.4892,3.4892,3.4803,3.4803,64044.0
2018-03-16 12:30:00,3.89,3.9,3.89,3.9,74344.0,3.4803,3.4892,3.4803,3.4892,74344.0
2018-03-16 12:35:00,3.9,3.9,3.89,3.89,59904.0,3.4892,3.4892,3.4803,3.4803,59904.0
2018-03-16 12:40:00,3.89,3.89,3.88,3.89,99844.0,3.4803,3.4803,3.4713,3.4803,99844.0
2018-03-16 12:45:00,3.89,3.89,3.87,3.88,350636.0,3.4803,3.4803,3.4624,3.4713,350636.0
2018-03-16 12:50:00,3.88,3.88,3.88,3.88,61096.0,3.4713,3.4713,3.4713,3.4713,61096.0
2018-03-16 12:55:00,3.88,3.88,3.88,3.88,55520.0,3.4713,3.4713,3.4713,3.4713,55520.0
2018-03-16 13:00:00,3.88,3.88,3.88,3.88,90780.0,3.4713,3.4713,3.4713,3.4713,90780.0
2018-03-16 13:05:00,3.88,3.89,3.88,3.88,101800.0,3.4713,3.4803,3.4713,3.4713,101800.0
2018-03-16 13:10:00,3.88,3.88,3.88,3.88,62748.0,3.4713,3.4713,3.4713,3.4713,62748.0
2018-03-16 13:15:00,3.88,3.89,3.88,3.88,205624.0,3.4713,3.4803,3.4713,3.4713,205624.0
2018-03-16 13:20:00,3.88,3.88,3.87,3.87,172640.0,3.4713,3.4713,3.4624,3.4624,172640.0
2018-03-16 13:25:00,3.87,3.87,3.87,3.87,75640.0,3.4624,3.4624,3.4624,3.4624,75640.0
2018-03-16 13:30:00,3.87,3.88,3.86,3.87,226788.0,3.4624,3.4713,3.4534,3.4624,226788.0
2018-03-16 13:35:00,3.87,3.88,3.87,3.87,57896.0,3.4624,3.4713,3.4624,3.4624,57896.0
2018-03-16 13:40:00,3.87,3.87,3.87,3.87,59208.0,3.4624,3.4624,3.4624,3.4624,59208.0
2018-03-16 13:45:00,3.87,3.87,3.86,3.87,178960.0,3.4624,3.4624,3.4534,3.4624,178960.0
2018-03-16 13:50:00,3.87,3.87,3.87,3.87,142532.0,3.4624,3.4624,3.4624,3.4624,142532.0
2018-03-16 13:55:00,3.87,3.87,3.85,3.85,273216.0,3.4624,3.4624,3.4445,3.4445,273216.0
2018-03-16 14:00:00,3.86,3.86,3.85,3.86,57872.0,3.4534,3.4534,3.4445,3.4534,57872.0
2018-03-16 14:05:00,3.86,3.86,3.85,3.85,226148.0,3.4534,3.4534,3.4445,3.4445,226148.0
2018-03-16 14:10:00,3.85,3.86,3.85,3.86,140004.0,3.4445,3.4534,3.4445,3.4534,140004.0
2018-03-16 14:15:00,3.86,3.86,3.85,3.85,95072.0,3.4534,3.4534,3.4445,3.4445,95072.0
2018-03-16 14:20:00,3.85,3.86,3.85,3.86,79444.0,3.4445,3.4534,3.4445,3.4534,79444.0
2018-03-16 14:25:00,3.86,3.86,3.85,3.86,89896.0,3.4534,3.4534,3.4445,3.4534,89896.0
2018-03-16 14:30:00,3.86,3.86,3.85,3.85,95884.0,3.4534,3.4534,3.4445,3.4445,95884.0
2018-03-16 14:35:00,3.85,3.85,3.85,3.85,87104.0,3.4445,3.4445,3.4445,3.4445,87104.0
2018-03-16 14:40:00,3.85,3.86,3.85,3.85,88180.0,3.4445,3.4534,3.4445,3.4445,88180.0
2018-03-16 14:45:00,3.85,3.85,3.85,3.85,87948.0,3.4445,3.4445,3.4445,3.4445,87948.0
2018-03-16 14:50:00,3.85,3.85,3.83,3.84,295972.0,3.4445,3.4445,3.4266,3.4355,295972.0
2018-03-16 14:55:00,3.84,3.84,3.83,3.84,132240.0,3.4355,3.4355,3.4266,3.4355,132240.0
2018-03-16 15:00:00,3.84,3.84,3.84,3.84,115800.0,3.4355,3.4355,3.4355,3.4355,115800.0
2018-03-16 15:05:00,3.84,3.84,3.83,3.84,113296.0,3.4355,3.4355,3.4266,3.4355,113296.0
2018-03-16 15:10:00,3.84,3.84,3.83,3.83,129688.0,3.4355,3.4355,3.4266,3.4266,129688.0
2018-03-16 15:15:00,3.83,3.83,3.83,3.83,102864.0,3.4266,3.4266,3.4266,3.4266,102864.0
2018-03-16 15:20:00,3.83,3.84,3.83,3.84,126412.0,3.4266,3.4355,3.4266,3.4355,126412.0
2018-03-16 15:25:00,3.84,3.85,3.84,3.84,184820.0,3.4355,3.4445,3.4355,3.4355,184820.0
2018-03-16 15:30:00,3.85,3.86,3.84,3.85,201768.0,3.4445,3.4534,3.4355,3.4445,201768.0
2018-03-16 15:35:00,3.85,3.86,3.85,3.86,156052.0,3.4445,3.4534,3.4445,3.4534,156052.0
2018-03-16 15:40:00,3.86,3.86,3.85,3.86,298680.0,3.4534,3.4534,3.4445,3.4534,298680.0
2018-03-16 15:45:00,3.86,3.87,3.86,3.86,484672.0,3.4534,3.4624,3.4534,3.4534,484672.0
2018-03-16 15:50:00,3.86,3.86,3.85,3.85,538884.0,3.4534,3.4534,3.4445,3.4445,538884.0
2018-03-16 15:55:00,3.86,3.86,3.85,3.85,895404.0,3.4534,3.4534,3.4445,3.4445,895404.0
2018-03-19 09:30:00,3.81,3.85,3.81,3.84,459828.0,3.4087,3.4445,3.4087,3.4355,459828.0
2018-03-19 09:35:00,3.84,3.85,3.83,3.83,123084.0,3.4355,3.4445,3.4266,3.4266,123084.0
2018-03-19 09:40:00,3.83,3.83,3.82,3.82,120028.0,3.4266,3.4266,3.4177,3.4177,120028.0
2018-03-19 09:45:00,3.82,3.82,3.82,3.82,98636.0,3.4177,3.4177,3.4177,3.4177,98636.0
2018-03-19 09:50:00,3.82,3.83,3.82,3.82,132456.0,3.4177,3.4266,3.4177,3.4177,132456.0
2018-03-19 09:55:00,3.82,3.84,3.82,3.83,121644.0,3.4177,3.4355,3.4177,3.4266,121644.0
2018-03-19 10:00:00,3.83,3.84,3.81,3.82,123548.0,3.4266,3.4355,3.4087,3.4177,123548.0
2018-03-19 10:05:00,3.82,3.82,3.8,3.8,181048.0,3.4177,3.4177,3.3998,3.3998,181048.0
2018-03-19 10:10:00,3.8,3.81,3.79,3.79,202428.0,3.3998,3.4087,3.3908,3.3908,202428.0
2018-03-19 10:15:00,3.79,3.8,3.79,3.8,387068.0,3.3908,3.3998,3.3908,3.3998,387068.0
2018-03-19 10:20:00,3.8,3.81,3.79,3.79,230764.0,3.3998,3.4087,3.3908,3.3908,230764.0
2018-03-19 10:25:00,3.79,3.8,3.79,3.79,213608.0,3.3908,3.3998,3.3908,3.3908,213608.0
2018-03-19 10:30:00,3.79,3.81,3.79,3.8,241464.0,3.3908,3.4087,3.3908,3.3998,241464.0
2018-03-19 10:35:00,3.8,3.81,3.79,3.79,168412.0,3.3998,3.4087,3.3908,3.3908,168412.0
2018-03-19 10:40:00,3.79,3.8,3.79,3.79,256660.0,3.3908,3.3998,3.3908,3.3908,256660.0
2018-03-19 10:45:00,3.79,3.79,3.78,3.78,376664.0,3.3908,3.3908,3.3819,3.3819,376664.0
2018-03-19 10:50:00,3.78,3.78,3.77,3.78,276884.0,3.3819,3.3819,3.3729,3.3819,276884.0
2018-03-19 10:55:00,3.78,3.78,3.77,3.78,151016.0,3.3819,3.3819,3.3729,3.3819,151016.0
2018-03-19 11:00:00,3.78,3.78,3.78,3.78,76836.0,3.3819,3.3819,3.3819,3.3819,76836.0
2018-03-19 11:05:00,3.78,3.78,3.78,3.78,196564.0,3.3819,3.3819,3.3819,3.3819,196564.0
2018-03-19 11:10:00,3.78,3.79,3.78,3.78,144044.0,3.3819,3.3908,3.3819,3.3819,144044.0
2018-03-19 11:15:00,3.78,3.78,3.76,3.77,237896.0,3.3819,3.3819,3.364,3.3729,237896.0
2018-03-19 11:20:00,3.77,3.77,3.76,3.77,84248.0,3.3729,3.3729,3.364,3.3729,84248.0
2018-03-19 11:25:00,3.76,3.76,3.75,3.76,271036.0,3.364,3.364,3.355,3.364,271036.0
2018-03-19 11:30:00,3.76,3.77,3.76,3.76,85092.0,3.364,3.3729,3.364,3.364,85092.0
2018-03-19 11:35:00,3.76,3.77,3.76,3.77,66644.0,3.364,3.3729,3.364,3.3729,66644.0
2018-03-19 11:40:00,3.77,3.78,3.77,3.77,123416.0,3.3729,3.3819,3.3729,3.3729,123416.0
2018-03-19 11:45:00,3.77,3.77,3.76,3.76,117856.0,3.3729,3.3729,3.364,3.364,117856.0
2018-03-19 11:50:00,3.76,3.78,3.76,3.78,104212.0,3.364,3.3819,3.364,3.3819,104212.0
2018-03-19 11:55:00,3.78,3.78,3.76,3.77,46828.0,3.3819,3.3819,3.364,3.3729,46828.0
2018-03-19 12:00:00,3.76,3.77,3.76,3.76,109560.0,3.364,3.3729,3.364,3.364,109560.0
2018-03-19 12:05:00,3.76,3.77,3.76,3.77,27584.0,3.364,3.3729,3.364,3.3729,27584.0
2018-03-19 12:10:00,3.76,3.77,3.76,3.76,146804.0,3.364,3.3729,3.364,3.364,146804.0
2018-03-19 12:15:00,3.76,3.76,3.76,3.76,54760.0,3.364,3.364,3.364,3.364,54760.0
2018-03-19 12:20:00,3.76,3.76,3.75,3.76,123820.0,3.364,3.364,3.355,3.364,123820.0
2018-03-19 12:25:00,3.76,3.77,3.76,3.77,240460.0,3.364,3.3729,3.364,3.3729,240460.0
2018-03-19 12:30:00,3.77,3.78,3.77,3.77,150724.0,3.3729,3.3819,3.3729,3.3729,150724.0
2018-03-19 12:35:00,3.77,3.78,3.77,3.78,131612.0,3.3729,3.3819,3.3729,3.3819,131612.0
2018-03-19 12:40:00,3.78,3.78,3.77,3.77,264860.0,3.3819,3.3819,3.3729,3.3729,264860.0
2018-03-19 12:45:00,3.77,3.77,3.77,3.77,36644.0,3.3729,3.3729,3.3729,3.3729,36644.0
2018-03-19 12:50:00,3.77,3.77,3.76,3.77,71820.0,3.3729,3.3729,3.364,3.3729,71820.0
2018-03-19 12:55:00,3.77,3.77,3.76,3.77,86436.0,3.3729,3.3729,3.364,3.3729,86436.0
2018-03-19 13:00:00,3.76,3.77,3.76,3.76,75564.0,3.364,3.3729,3.364,3.364,75564.0
2018-03-19 13:05:00,3.76,3.76,3.74,3.74,438440.0,3.364,3.364,3.3461,3.3461,438440.0
2018-03-19 13:10:00,3.74,3.74,3.73,3.74,114056.0,3.3461,3.3461,3.3371,3.3461,114056.0
2018-03-19 13:15:00,3.74,3.74,3.74,3.74,69228.0,3.3461,3.3461,3.3461,3.3461,69228.0
2018-03-19 13:20:00,3.74,3.74,3.72,3.72,229928.0,3.3461,3.3461,3.3282,3.3282,229928.0
2018-03-19 13:25:00,3.73,3.73,3.72,3.73,178340.0,3.3371,3.3371,3.3282,3.3371,178340.0
2018-03-19 13:30:00,3.73,3.74,3.72,3.73,158756.0,3.3371,3.3461,3.3282,3.3371,158756.0
2018-03-19 13:35:00,3.73,3.74,3.73,3.73,52640.0,3.3371,3.3461,3.3371,3.3371,52640.0
2018-03-19 13:40:00,3.73,3.73,3.73,3.73,64308.0,3.3371,3.3371,3.3371,3.3371,64308.0
2018-03-19 13:45:00,3.73,3.73,3.73,3.73,54032.0,3.3371,3.3371,3.3371,3.3371,54032.0
2018-03-19 13:50:00,3.73,3.74,3.73,3.73,159204.0,3.3371,3.3461,3.3371,3.3371,159204.0
2018-03-19 13:55:00,3.73,3.73,3.73,3.73,71556.0,3.3371,3.3371,3.3371,3.3371,71556.0
2018-03-19 14:00:00,3.73,3.73,3.73,3.73,38936.0,3.3371,3.3371,3.3371,3.3371,38936.0
2018-03-19 14:05:00,3.73,3.74,3.73,3.74,96320.0,3.3371,3.3461,3.3371,3.3461,96320.0
2018-03-19 14:10:00,3.74,3.74,3.73,3.74,84340.0,3.3461,3.3461,3.3371,3.3461,84340.0
2018-03-19 14:15:00,3.74,3.74,3.73,3.74,46792.0,3.3461,3.3461,3.3371,3.3461,46792.0
2018-03-19 14:20:00,3.74,3.74,3.73,3.73,112936.0,3.3461,3.3461,3.3371,3.3371,112936.0
2018-03-19 14:25:00,3.73,3.73,3.73,3.73,58188.0,3.3371,3.3371,3.3371,3.3371,58188.0
2018-03-19 14:30:00,3.73,3.73,3.72,3.72,140684.0,3.3371,3.3371,3.3282,3.3282,140684.0
2018-03-19 14:35:00,3.72,3.72,3.71,3.72,166092.0,3.3282,3.3282,3.3192,3.3282,166092.0
2018-03-19 14:40:00,3.72,3.72,3.71,3.71,163912.0,3.3282,3.3282,3.3192,3.3192,163912.0
2018-03-19 14:45:00,3.71,3.72,3.71,3.72,299656.0,3.3192,3.3282,3.3192,3.3282,299656.0
2018-03-19 14:50:00,3.72,3.72,3.71,3.71,139648.0,3.3282,3.3282,3.3192,3.3192,139648.0
2018-03-19 14:55:00,3.71,3.72,3.71,3.72,118180.0,3.3192,3.3282,3.3192,3.3282,118180.0
2018-03-19 15:00:00,3.72,3.72,3.71,3.72,186208.0,3.3282,3.3282,3.3192,3.3282,186208.0
2018-03-19 15:05:00,3.72,3.72,3.71,3.71,214916.0,3.3282,3.3282,3.3192,3.3192,214916.0
2018-03-19 15:10:00,3.71,3.71,3.7,3.71,84140.0,3.3192,3.3192,3.3103,3.3192,84140.0
2018-03-19 15:15:00,3.71,3.72,3.7,3.72,320560.0,3.3192,3.3282,3.3103,3.3282,320560.0
2018-03-19 15:20:00,3.72,3.72,3.71,3.71,180900.0,3.3282,3.3282,3.3192,3.3192,180900.0
2018-03-19 15:25:00,3.71,3.71,3.7,3.7,120004.0,3.3192,3.3192,3.3103,3.3103,120004.0
2018-03-19 15:30:00,3.71,3.71,3.7,3.71,131856.0,3.3192,3.3192,3.3103,3.3192,131856.0
2018-03-19 15:35:00,3.7,3.71,3.7,3.7,316140.0,3.3103,3.3192,3.3103,3.3103,316140.0
2018-03-19 15:40:00,3.7,3.7,3.69,3.69,375112.0,3.3103,3.3103,3.3013,3.3013,375112.0
2018-03-19 15:45:00,3.69,3.7,3.69,3.69,437488.0,3.3013,3.3103,3.3013,3.3013,437488.0
2018-03-19 15:50:00,3.7,3.7,3.69,3.69,525096.0,3.3103,3.3103,3.3013,3.3013,525096.0
2018-03-19 15:55:00,3.69,3.71,3.69,3.71,1093324.0,3.3013,3.3192,3.3013,3.3192,1093324.0
2018-03-20 09:30:00,3.71,3.74,3.71,3.72,334512.0,3.3192,3.3461,3.3192,3.3282,334512.0
2018-03-20 09:35:00,3.72,3.73,3.71,3.72,71112.0,3.3282,3.3371,3.3192,3.3282,71112.0
2018-03-20 09:40:00,3.72,3.73,3.71,3.72,207688.0,3.3282,3.3371,3.3192,3.3282,207688.0
2018-03-20 09:45:00,3.72,3.72,3.7,3.71,134608.0,3.3282,3.3282,3.3103,3.3192,134608.0
2018-03-20 09:50:00,3.71,3.72,3.7,3.7,171920.0,3.3192,3.3282,3.3103,3.3103,171920.0
2018-03-20 09:55:00,3.7,3.7,3.69,3.7,149516.0,3.3103,3.3103,3.3013,3.3103,149516.0
2018-03-20 10:00:00,3.7,3.71,3.69,3.7,131192.0,3.3103,3.3192,3.3013,3.3103,131192.0
2018-03-20 10:05:00,3.7,3.71,3.7,3.7,65972.0,3.3103,3.3192,3.3103,3.3103,65972.0
2018-03-20 10:10:00,3.7,3.71,3.67,3.68,312584.0,3.3103,3.3192,3.2834,3.2924,312584.0
2018-03-20 10:15:00,3.68,3.68,3.67,3.67,209916.0,3.2924,3.2924,3.2834,3.2834,209916.0
2018-03-20 10:20:00,3.67,3.67,3.66,3.67,205992.0,3.2834,3.2834,3.2745,3.2834,205992.0
2018-03-20 10:25:00,3.66,3.67,3.65,3.67,348740.0,3.2745,3.2834,3.2656,3.2834,348740.0
2018-03-20 10:30:00,3.67,3.68,3.67,3.68,257184.0,3.2834,3.2924,3.2834,3.2924,257184.0
2018-03-20 10:35:00,3.68,3.68,3.66,3.66,359516.0,3.2924,3.2924,3.2745,3.2745,359516.0
2018-03-20 10:40:00,3.66,3.67,3.66,3.67,123800.0,3.2745,3.2834,3.2745,3.2834,123800.0
2018-03-20 10:45:00,3.67,3.67,3.64,3.64,291032.0,3.2834,3.2834,3.2566,3.2566,291032.0
2018-03-20 10:50:00,3.64,3.64,3.63,3.64,448948.0,3.2566,3.2566,3.2477,3.2566,448948.0
2018-03-20 10:55:00,3.64,3.65,3.63,3.65,186220.0,3.2566,3.2656,3.2477,3.2656,186220.0
2018-03-20 11:00:00,3.65,3.65,3.63,3.64,461940.0,3.2656,3.2656,3.2477,3.2566,461940.0
2018-03-20 11:05:00,3.63,3.64,3.63,3.63,296664.0,3.2477,3.2566,3.2477,3.2477,296664.0
2018-03-20 11:10:00,3.63,3.63,3.63,3.63,103352.0,3.2477,3.2477,3.2477,3.2477,103352.0
2018-03-20 11:15:00,3.63,3.64,3.63,3.63,189296.0,3.2477,3.2566,3.2477,3.2477,189296.0
2018-03-20 11:20:00,3.63,3.64,3.63,3.64,100608.0,3.2477,3.2566,3.2477,3.2566,100608.0
2018-03-20 11:25:00,3.64,3.64,3.61,3.62,365276.0,3.2566,3.2566,3.2298,3.2387,365276.0
2018-03-20 11:30:00,3.62,3.62,3.6,3.6,218692.0,3.2387,3.2387,3.2208,3.2208,218692.0
2018-03-20 11:35:00,3.61,3.62,3.6,3.61,214136.0,3.2298,3.2387,3.2208,3.2298,214136.0
2018-03-20 11:40:00,3.61,3.61,3.6,3.61,137504.0,3.2298,3.2298,3.2208,3.2298,137504.0
2018-03-20 11:45:00,3.61,3.61,3.59,3.6,306588.0,3.2298,3.2298,3.2119,3.2208,306588.0
2018-03-20 11:50:00,3.6,3.61,3.59,3.59,196068.0,3.2208,3.2298,3.2119,3.2119,196068.0
2018-03-20 11:55:00,3.6,3.6,3.59,3.6,36336.0,3.2208,3.2208,3.2119,3.2208,36336.0
2018-03-20 12:00:00,3.6,3.61,3.6,3.6,130208.0,3.2208,3.2298,3.2208,3.2208,130208.0
2018-03-20 12:05:00,3.6,3.6,3.59,3.59,144968.0,3.2208,3.2208,3.2119,3.2119,144968.0
2018-03-20 12:10:00,3.59,3.6,3.59,3.6,89636.0,3.2119,3.2208,3.2119,3.2208,89636.0
2018-03-20 12:15:00,3.6,3.61,3.6,3.61,79348.0,3.2208,3.2298,3.2208,3.2298,79348.0
2018-03-20 12:20:00,3.61,3.61,3.6,3.6,156272.0,3.2298,3.2298,3.2208,3.2208,156272.0
2018-03-20 12:25:00,3.6,3.6,3.59,3.59,240516.0,3.2208,3.2208,3.2119,3.2119,240516.0
2018-03-20 12:30:00,3.59,3.6,3.59,3.6,33228.0,3.2119,3.2208,3.2119,3.2208,33228.0
2018-03-20 12:35:00,3.6,3.6,3.6,3.6,191484.0,3.2208,3.2208,3.2208,3.2208,191484.0
2018-03-20 12:40:00,3.6,3.62,3.6,3.61,247012.0,3.2208,3.2387,3.2208,3.2298,247012.0
2018-03-20 12:45:00,3.61,3.62,3.61,3.62,164088.0,3.2298,3.2387,3.2298,3.2387,164088.0
2018-03-20 12:50:00,3.62,3.63,3.62,3.62,96500.0,3.2387,3.2477,3.2387,3.2387,96500.0
2018-03-20 12:55:00,3.62,3.62,3.59,3.59,160076.0,3.2387,3.2387,3.2119,3.2119,160076.0
2018-03-20 13:00:00,3.59,3.6,3.59,3.59,120804.0,3.2119,3.2208,3.2119,3.2119,120804.0
2018-03-20 13:05:00,3.6,3.61,3.6,3.61,106948.0,3.2208,3.2298,3.2208,3.2298,106948.0
2018-03-20 13:10:00,3.61,3.61,3.6,3.61,116532.0,3.2298,3.2298,3.2208,3.2298,116532.0
2018-03-20 13:15:00,3.61,3.61,3.6,3.6,69832.0,3.2298,3.2298,3.2208,3.2208,69832.0
2018-03-20 13:20:00,3.6,3.61,3.6,3.61,120252.0,3.2208,3.2298,3.2208,3.2298,120252.0
2018-03-20 13:25:00,3.61,3.61,3.61,3.61,36592.0,3.2298,3.2298,3.2298,3.2298,36592.0
2018-03-20 13:30:00,3.61,3.61,3.59,3.6,171984.0,3.2298,3.2298,3.2119,3.2208,171984.0
2018-03-20 13:35:00,3.6,3.6,3.59,3.6,34232.0,3.2208,3.2208,3.2119,3.2208,34232.0
2018-03-20 13:40:00,3.6,3.6,3.59,3.6,71752.0,3.2208,3.2208,3.2119,3.2208,71752.0
2018-03-20 13:45:00,3.6,3.6,3.59,3.6,52512.0,3.2208,3.2208,3.2119,3.2208,52512.0
2018-03-20 13:50:00,3.6,3.6,3.6,3.6,116984.0,3.2208,3.2208,3.2208,3.2208,116984.0
2018-03-20 13:55:00,3.6,3.6,3.59,3.59,86260.0,3.2208,3.2208,3.2119,3.2119,86260.0
2018-03-20 14:00:00,3.59,3.6,3.59,3.6,95404.0,3.2119,3.2208,3.2119,3.2208,95404.0
2018-03-20 14:05:00,3.6,3.61,3.6,3.61,31560.0,3.2208,3.2298,3.2208,3.2298,31560.0
2018-03-20 14:10:00,3.6,3.61,3.59,3.6,113072.0,3.2208,3.2298,3.2119,3.2208,113072.0
2018-03-20 14:15:00,3.6,3.61,3.6,3.61,49012.0,3.2208,3.2298,3.2208,3.2298,49012.0
2018-03-20 14:20:00,3.61,3.61,3.6,3.6,65988.0,3.2298,3.2298,3.2208,3.2208,65988.0
2018-03-20 14:25:00,3.61,3.61,3.6,3.61,67512.0,3.2298,3.2298,3.2208,3.2298,67512.0
2018-03-20 14:30:00,3.61,3.62,3.6,3.61,148684.0,3.2298,3.2387,3.2208,3.2298,148684.0
2018-03-20 14:35:00,3.61,3.61,3.6,3.6,75436.0,3.2298,3.2298,3.2208,3.2208,75436.0
2018-03-20 14:40:00,3.6,3.61,3.6,3.6,160936.0,3.2208,3.2298,3.2208,3.2208,160936.0
2018-03-20 14:45:00,3.6,3.6,3.6,3.6,75508.0,3.2208,3.2208,3.2208,3.2208,75508.0
2018-03-20 14:50:00,3.6,3.61,3.6,3.6,184116.0,3.2208,3.2298,3.2208,3.2208,184116.0
2018-03-20 14:55:00,3.6,3.6,3.59,3.59,192172.0,3.2208,3.2208,3.2119,3.2119,192172.0
2018-03-20 15:00:00,3.59,3.59,3.59,3.59,57336.0,3.2119,3.2119,3.2119,3.2119,57336.0
2018-03-20 15:05:00,3.59,3.59,3.59,3.59,154776.0,3.2119,3.2119,3.2119,3.2119,154776.0
2018-03-20 15:10:00,3.59,3.6,3.59,3.59,76460.0,3.2119,3.2208,3.2119,3.2119,76460.0
2018-03-20 15:15:00,3.6,3.6,3.59,3.59,318672.0,3.2208,3.2208,3.2119,3.2119,318672.0
2018-03-20 15:20:00,3.59,3.6,3.59,3.6,166024.0,3.2119,3.2208,3.2119,3.2208,166024.0
2018-03-20 15:25:00,3.6,3.6,3.6,3.6,161536.0,3.2208,3.2208,3.2208,3.2208,161536.0
2018-03-20 15:30:00,3.6,3.6,3.6,3.6,187652.0,3.2208,3.2208,3.2208,3.2208,187652.0
2018-03-20 15:35:00,3.6,3.61,3.6,3.6,138052.0,3.2208,3.2298,3.2208,3.2208,138052.0
2018-03-20 15:40:00,3.6,3.6,3.6,3.6,132884.0,3.2208,3.2208,3.2208,3.2208,132884.0
2018-03-20 15:45:00,3.6,3.61,3.6,3.61,611652.0,3.2208,3.2298,3.2208,3.2298,611652.0
2018-03-20 15:50:00,3.61,3.61,3.6,3.61,310556.0,3.2298,3.2298,3.2208,3.2298,310556.0
2018-03-20 15:55:00,3.61,3.61,3.61,3.61,1397772.0,3.2298,3.2298,3.2298,3.2298,1397772.0
2018-03-21 09:30:00,3.58,3.6,3.53,3.56,1164788.0,3.2029,3.2208,3.1582,3.185,1164788.0
2018-03-21 09:35:00,3.56,3.59,3.55,3.58,262484.0,3.185,3.2119,3.1761,3.2029,262484.0
2018-03-21 09:40:00,3.58,3.59,3.57,3.59,193200.0,3.2029,3.2119,3.194,3.2119,193200.0
2018-03-21 09:45:00,3.59,3.6,3.58,3.58,250944.0,3.2119,3.2208,3.2029,3.2029,250944.0
2018-03-21 09:50:00,3.58,3.61,3.58,3.61,156508.0,3.2029,3.2298,3.2029,3.2298,156508.0
2018-03-21 09:55:00,3.61,3.61,3.6,3.6,94800.0,3.2298,3.2298,3.2208,3.2208,94800.0
2018-03-21 10:00:00,3.6,3.61,3.59,3.6,156344.0,3.2208,3.2298,3.2119,3.2208,156344.0
2018-03-21 10:05:00,3.6,3.61,3.58,3.59,171408.0,3.2208,3.2298,3.2029,3.2119,171408.0
2018-03-21 10:10:00,3.59,3.6,3.58,3.58,169492.0,3.2119,3.2208,3.2029,3.2029,169492.0
2018-03-21 10:15:00,3.58,3.6,3.58,3.59,73220.0,3.2029,3.2208,3.2029,3.2119,73220.0
2018-03-21 10:20:00,3.59,3.59,3.58,3.59,169260.0,3.2119,3.2119,3.2029,3.2119,169260.0
2018-03-21 10:25:00,3.59,3.59,3.58,3.58,123708.0,3.2119,3.2119,3.2029,3.2029,123708.0
2018-03-21 10:30:00,3.58,3.59,3.58,3.58,249844.0,3.2029,3.2119,3.2029,3.2029,249844.0
2018-03-21 10:35:00,3.58,3.59,3.58,3.59,122548.0,3.2029,3.2119,3.2029,3.2119,122548.0
2018-03-21 10:40:00,3.59,3.61,3.59,3.6,125624.0,3.2119,3.2298,3.2119,3.2208,125624.0
2018-03-21 10:45:00,3.6,3.6,3.59,3.6,83604.0,3.2208,3.2208,3.2119,3.2208,83604.0
2018-03-21 10:50:00,3.6,3.61,3.59,3.61,81756.0,3.2208,3.2298,3.2119,3.2298,81756.0
2018-03-21 10:55:00,3.61,3.61,3.61,3.61,89076.0,3.2298,3.2298,3.2298,3.2298,89076.0
2018-03-21 11:00:00,3.61,3.61,3.6,3.6,67824.0,3.2298,3.2298,3.2208,3.2208,67824.0
2018-03-21 11:05:00,3.6,3.6,3.59,3.6,121624.0,3.2208,3.2208,3.2119,3.2208,121624.0
2018-03-21 11:10:00,3.6,3.6,3.59,3.59,99872.0,3.2208,3.2208,3.2119,3.2119,99872.0
2018-03-21 11:15:00,3.59,3.59,3.58,3.58,106272.0,3.2119,3.2119,3.2029,3.2029,106272.0
2018-03-21 11:20:00,3.58,3.58,3.58,3.58,99272.0,3.2029,3.2029,3.2029,3.2029,99272.0
2018-03-21 11:25:00,3.58,3.59,3.58,3.59,228816.0,3.2029,3.2119,3.2029,3.2119,228816.0
2018-03-21 11:30:00,3.59,3.59,3.58,3.58,208288.0,3.2119,3.2119,3.2029,3.2029,208288.0
2018-03-21 11:35:00,3.58,3.59,3.58,3.59,115152.0,3.2029,3.2119,3.2029,3.2119,115152.0
2018-03-21 11:40:00,3.58,3.59,3.58,3.59,114040.0,3.2029,3.2119,3.2029,3.2119,114040.0
2018-03-21 11:45:00,3.59,3.6,3.59,3.6,30704.0,3.2119,3.2208,3.2119,3.2208,30704.0
2018-03-21 11:50:00,3.6,3.6,3.59,3.6,114140.0,3.2208,3.2208,3.2119,3.2208,114140.0
2018-03-21 11:55:00,3.6,3.6,3.59,3.59,54916.0,3.2208,3.2208,3.2119,3.2119,54916.0
2018-03-21 12:00:00,3.59,3.59,3.58,3.59,60048.0,3.2119,3.2119,3.2029,3.2119,60048.0
2018-03-21 12:05:00,3.58,3.59,3.57,3.57,151592.0,3.2029,3.2119,3.194,3.194,151592.0
2018-03-21 12:10:00,3.57,3.57,3.55,3.56,318424.0,3.194,3.194,3.1761,3.185,318424.0
2018-03-21 12:15:00,3.56,3.57,3.56,3.57,97364.0,3.185,3.194,3.185,3.194,97364.0
2018-03-21 12:20:00,3.57,3.57,3.56,3.56,172176.0,3.194,3.194,3.185,3.185,172176.0
2018-03-21 12:25:00,3.56,3.57,3.56,3.57,196876.0,3.185,3.194,3.185,3.194,196876.0
2018-03-21 12:30:00,3.57,3.57,3.57,3.57,52416.0,3.194,3.194,3.194,3.194,52416.0
2018-03-21 12:35:00,3.57,3.58,3.56,3.58,151456.0,3.194,3.2029,3.185,3.2029,151456.0
2018-03-21 12:40:00,3.58,3.58,3.57,3.57,154100.0,3.2029,3.2029,3.194,3.194,154100.0
2018-03-21 12:45:00,3.57,3.58,3.57,3.58,46084.0,3.194,3.2029,3.194,3.2029,46084.0
2018-03-21 12:50:00,3.58,3.58,3.57,3.58,76328.0,3.2029,3.2029,3.194,3.2029,76328.0
2018-03-21 12:55:00,3.57,3.58,3.56,3.57,134176.0,3.194,3.2029,3.185,3.194,134176.0
2018-03-21 13:00:00,3.57,3.57,3.56,3.56,178252.0,3.194,3.194,3.185,3.185,178252.0
2018-03-21 13:05:00,3.56,3.56,3.55,3.56,182280.0,3.185,3.185,3.1761,3.185,182280.0
2018-03-21 13:10:00,3.56,3.56,3.55,3.55,364040.0,3.185,3.185,3.1761,3.1761,364040.0
2018-03-21 13:15:00,3.55,3.56,3.55,3.55,205048.0,3.1761,3.185,3.1761,3.1761,205048.0
2018-03-21 13:20:00,3.55,3.55,3.54,3.55,141384.0,3.1761,3.1761,3.1671,3.1761,141384.0
2018-03-21 13:25:00,3.55,3.55,3.54,3.55,124520.0,3.1761,3.1761,3.1671,3.1761,124520.0
2018-03-21 13:30:00,3.55,3.55,3.54,3.54,112824.0,3.1761,3.1761,3.1671,3.1671,112824.0
2018-03-21 13:35:00,3.54,3.55,3.54,3.54,273752.0,3.1671,3.1761,3.1671,3.1671,273752.0
2018-03-21 13:40:00,3.54,3.55,3.54,3.54,53616.0,3.1671,3.1761,3.1671,3.1671,53616.0
2018-03-21 13:45:00,3.54,3.55,3.54,3.55,137900.0,3.1671,3.1761,3.1671,3.1761,137900.0
2018-03-21 13:50:00,3.55,3.56,3.55,3.56,34076.0,3.1761,3.185,3.1761,3.185,34076.0
2018-03-21 13:55:00,3.56,3.56,3.55,3.56,154504.0,3.185,3.185,3.1761,3.185,154504.0
2018-03-21 14:00:00,3.56,3.57,3.55,3.55,173516.0,3.185,3.194,3.1761,3.1761,173516.0
2018-03-21 14:05:00,3.55,3.55,3.54,3.54,344688.0,3.1761,3.1761,3.1671,3.1671,344688.0
2018-03-21 14:10:00,3.54,3.54,3.53,3.54,563300.0,3.1671,3.1671,3.1582,3.1671,563300.0
2018-03-21 14:15:00,3.54,3.55,3.53,3.53,273308.0,3.1671,3.1761,3.1582,3.1582,273308.0
2018-03-21 14:20:00,3.53,3.54,3.53,3.53,343824.0,3.1582,3.1671,3.1582,3.1582,343824.0
2018-03-21 14:25:00,3.53,3.53,3.51,3.52,778632.0,3.1582,3.1582,3.1403,3.1492,778632.0
2018-03-21 14:30:00,3.52,3.53,3.52,3.53,258844.0,3.1492,3.1582,3.1492,3.1582,258844.0
2018-03-21 14:35:00,3.53,3.53,3.52,3.52,124660.0,3.1582,3.1582,3.1492,3.1492,124660.0
2018-03-21 14:40:00,3.53,3.53,3.52,3.53,199612.0,3.1582,3.1582,3.1492,3.1582,199612.0
2018-03-21 14:45:00,3.53,3.53,3.51,3.52,100912.0,3.1582,3.1582,3.1403,3.1492,100912.0
2018-03-21 14:50:00,3.52,3.52,3.51,3.52,107560.0,3.1492,3.1492,3.1403,3.1492,107560.0
2018-03-21 14:55:00,3.52,3.52,3.52,3.52,145328.0,3.1492,3.1492,3.1492,3.1492,145328.0
2018-03-21 15:00:00,3.52,3.53,3.51,3.52,343808.0,3.1492,3.1582,3.1403,3.1492,343808.0
2018-03-21 15:05:00,3.52,3.52,3.51,3.52,167072.0,3.1492,3.1492,3.1403,3.1492,167072.0
2018-03-21 15:10:00,3.52,3.53,3.52,3.53,171732.0,3.1492,3.1582,3.1492,3.1582,171732.0
2018-03-21 15:15:00,3.53,3.53,3.52,3.53,226148.0,3.1582,3.1582,3.1492,3.1582,226148.0
2018-03-21 15:20:00,3.53,3.53,3.52,3.53,148400.0,3.1582,3.1582,3.1492,3.1582,148400.0
2018-03-21 15:25:00,3.53,3.53,3.52,3.52,113988.0,3.1582,3.1582,3.1492,3.1492,113988.0
2018-03-21 15:30:00,3.52,3.52,3.52,3.52,141680.0,3.1492,3.1492,3.1492,3.1492,141680.0
2018-03-21 15:35:00,3.52,3.52,3.52,3.52,227132.0,3.1492,3.1492,3.1492,3.1492,227132.0
2018-03-21 15:40:00,3.52,3.52,3.51,3.51,284048.0,3.1492,3.1492,3.1403,3.1403,284048.0
2018-03-21 15:45:00,3.51,3.52,3.5,3.51,393328.0,3.1403,3.1492,3.1314,3.1403,393328.0
2018-03-21 15:50:00,3.51,3.52,3.51,3.51,650116.0,3.1403,3.1492,3.1403,3.1403,650116.0
2018-03-21 15:55:00,3.51,3.51,3.5,3.51,1139124.0,3.1403,3.1403,3.1314,3.1403,1139124.0
2018-03-22 09:30:00,3.5,3.52,3.48,3.51,550540.0,3.1314,3.1492,3.1135,3.1403,550540.0
2018-03-22 09:35:00,3.51,3.52,3.48,3.48,256992.0,3.1403,3.1492,3.1135,3.1135,256992.0
2018-03-22 09:40:00,3.48,3.48,3.46,3.46,336832.0,3.1135,3.1135,3.0956,3.0956,336832.0
2018-03-22 09:45:00,3.46,3.47,3.45,3.46,165212.0,3.0956,3.1045,3.0866,3.0956,165212.0
2018-03-22 09:50:00,3.47,3.47,3.45,3.46,250776.0,3.1045,3.1045,3.0866,3.0956,250776.0
2018-03-22 09:55:00,3.46,3.48,3.46,3.48,295988.0,3.0956,3.1135,3.0956,3.1135,295988.0
2018-03-22 10:00:00,3.48,3.48,3.47,3.48,275404.0,3.1135,3.1135,3.1045,3.1135,275404.0
2018-03-22 10:05:00,3.48,3.49,3.48,3.48,227216.0,3.1135,3.1224,3.1135,3.1135,227216.0
2018-03-22 10:10:00,3.48,3.48,3.48,3.48,211072.0,3.1135,3.1135,3.1135,3.1135,211072.0
2018-03-22 10:15:00,3.48,3.49,3.48,3.48,110060.0,3.1135,3.1224,3.1135,3.1135,110060.0
2018-03-22 10:20:00,3.48,3.48,3.47,3.47,98624.0,3.1135,3.1135,3.1045,3.1045,98624.0
2018-03-22 10:25:00,3.47,3.47,3.46,3.47,87960.0,3.1045,3.1045,3.0956,3.1045,87960.0
2018-03-22 10:30:00,3.47,3.47,3.46,3.47,59200.0,3.1045,3.1045,3.0956,3.1045,59200.0
2018-03-22 10:35:00,3.47,3.47,3.45,3.46,121184.0,3.1045,3.1045,3.0866,3.0956,121184.0
2018-03-22 10:40:00,3.46,3.46,3.44,3.44,864856.0,3.0956,3.0956,3.0777,3.0777,864856.0
2018-03-22 10:45:00,3.44,3.44,3.42,3.42,674124.0,3.0777,3.0777,3.0598,3.0598,674124.0
2018-03-22 10:50:00,3.42,3.42,3.4,3.4,299668.0,3.0598,3.0598,3.0419,3.0419,299668.0
2018-03-22 10:55:00,3.4,3.41,3.4,3.41,210468.0,3.0419,3.0508,3.0419,3.0508,210468.0
2018-03-22 11:00:00,3.41,3.42,3.4,3.4,420340.0,3.0508,3.0598,3.0419,3.0419,420340.0
2018-03-22 11:05:00,3.4,3.42,3.4,3.42,178440.0,3.0419,3.0598,3.0419,3.0598,178440.0
2018-03-22 11:10:00,3.42,3.43,3.42,3.42,122848.0,3.0598,3.0687,3.0598,3.0598,122848.0
2018-03-22 11:15:00,3.42,3.43,3.42,3.42,131668.0,3.0598,3.0687,3.0598,3.0598,131668.0
2018-03-22 11:20:00,3.42,3.43,3.42,3.42,121320.0,3.0598,3.0687,3.0598,3.0598,121320.0
2018-03-22 11:25:00,3.42,3.43,3.42,3.43,169984.0,3.0598,3.0687,3.0598,3.0687,169984.0
2018-03-22 11:30:00,3.43,3.44,3.43,3.43,681180.0,3.0687,3.0777,3.0687,3.0687,681180.0
2018-03-22 11:35:00,3.43,3.43,3.43,3.43,104128.0,3.0687,3.0687,3.0687,3.0687,104128.0
2018-03-22 11:40:00,3.43,3.43,3.42,3.43,252364.0,3.0687,3.0687,3.0598,3.0687,252364.0
2018-03-22 11:45:00,3.43,3.43,3.42,3.42,100300.0,3.0687,3.0687,3.0598,3.0598,100300.0
2018-03-22 11:50:00,3.43,3.44,3.42,3.43,162020.0,3.0687,3.0777,3.0598,3.0687,162020.0
2018-03-22 11:55:00,3.43,3.43,3.42,3.43,73636.0,3.0687,3.0687,3.0598,3.0687,73636.0
2018-03-22 12:00:00,3.42,3.43,3.42,3.43,68400.0,3.0598,3.0687,3.0598,3.0687,68400.0
2018-03-22 12:05:00,3.43,3.44,3.43,3.44,29240.0,3.0687,3.0777,3.0687,3.0777,29240.0
2018-03-22 12:10:00,3.44,3.44,3.44,3.44,82988.0,3.0777,3.0777,3.0777,3.0777,82988.0
2018-03-22 12:15:00,3.44,3.45,3.44,3.44,160884.0,3.0777,3.0866,3.0777,3.0777,160884.0
2018-03-22 12:20:00,3.44,3.46,3.44,3.46,224064.0,3.0777,3.0956,3.0777,3.0956,224064.0
2018-03-22 12:25:00,3.46,3.48,3.46,3.48,289596.0,3.0956,3.1135,3.0956,3.1135,289596.0
2018-03-22 12:30:00,3.48,3.49,3.47,3.48,619288.0,3.1135,3.1224,3.1045,3.1135,619288.0
2018-03-22 12:35:00,3.48,3.49,3.47,3.47,507660.0,3.1135,3.1224,3.1045,3.1045,507660.0
2018-03-22 12:40:00,3.48,3.48,3.47,3.48,97584.0,3.1135,3.1135,3.1045,3.1135,97584.0
2018-03-22 12:45:00,3.48,3.48,3.47,3.48,126376.0,3.1135,3.1135,3.1045,3.1135,126376.0
2018-03-22 12:50:00,3.48,3.48,3.47,3.47,163344.0,3.1135,3.1135,3.1045,3.1045,163344.0
2018-03-22 12:55:00,3.48,3.48,3.47,3.48,140756.0,3.1135,3.1135,3.1045,3.1135,140756.0
2018-03-22 13:00:00,3.48,3.48,3.47,3.48,88448.0,3.1135,3.1135,3.1045,3.1135,88448.0
2018-03-22 13:05:00,3.48,3.48,3.47,3.48,92056.0,3.1135,3.1135,3.1045,3.1135,92056.0
2018-03-22 13:10:00,3.48,3.48,3.46,3.47,111588.0,3.1135,3.1135,3.0956,3.1045,111588.0
2018-03-22 13:15:00,3.47,3.47,3.47,3.47,20712.0,3.1045,3.1045,3.1045,3.1045,20712.0
2018-03-22 13:20:00,3.47,3.48,3.47,3.47,83852.0,3.1045,3.1135,3.1045,3.1045,83852.0
2018-03-22 13:25:00,3.48,3.49,3.47,3.49,100144.0,3.1135,3.1224,3.1045,3.1224,100144.0
2018-03-22 13:30:00,3.49,3.49,3.48,3.49,251376.0,3.1224,3.1224,3.1135,3.1224,251376.0
2018-03-22 13:35:00,3.49,3.5,3.48,3.49,108412.0,3.1224,3.1314,3.1135,3.1224,108412.0
2018-03-22 13:40:00,3.49,3.5,3.48,3.5,88324.0,3.1224,3.1314,3.1135,3.1314,88324.0
2018-03-22 13:45:00,3.5,3.5,3.49,3.5,168772.0,3.1314,3.1314,3.1224,3.1314,168772.0
2018-03-22 13:50:00,3.5,3.51,3.5,3.5,83324.0,3.1314,3.1403,3.1314,3.1314,83324.0
2018-03-22 13:55:00,3.51,3.51,3.5,3.5,159796.0,3.1403,3.1403,3.1314,3.1314,159796.0
2018-03-22 14:00:00,3.51,3.52,3.5,3.51,285280.0,3.1403,3.1492,3.1314,3.1403,285280.0
2018-03-22 14:05:00,3.51,3.52,3.51,3.52,343568.0,3.1403,3.1492,3.1403,3.1492,343568.0
2018-03-22 14:10:00,3.52,3.52,3.51,3.52,255960.0,3.1492,3.1492,3.1403,3.1492,255960.0
2018-03-22 14:15:00,3.52,3.52,3.5,3.5,116436.0,3.1492,3.1492,3.1314,3.1314,116436.0
2018-03-22 14:20:00,3.5,3.5,3.49,3.49,137492.0,3.1314,3.1314,3.1224,3.1224,137492.0
2018-03-22 14:25:00,3.49,3.5,3.49,3.5,67848.0,3.1224,3.1314,3.1224,3.1314,67848.0
2018-03-22 14:30:00,3.5,3.5,3.49,3.5,110996.0,3.1314,3.1314,3.1224,3.1314,110996.0
2018-03-22 14:35:00,3.5,3.51,3.5,3.51,94420.0,3.1314,3.1403,3.1314,3.1403,94420.0
2018-03-22 14:40:00,3.51,3.51,3.5,3.5,68524.0,3.1403,3.1403,3.1314,3.1314,68524.0
2018-03-22 14:45:00,3.5,3.5,3.5,3.5,25828.0,3.1314,3.1314,3.1314,3.1314,25828.0
2018-03-22 14:50:00,3.5,3.5,3.5,3.5,43396.0,3.1314,3.1314,3.1314,3.1314,43396.0
2018-03-22 14:55:00,3.5,3.51,3.5,3.5,147040.0,3.1314,3.1403,3.1314,3.1314,147040.0
2018-03-22 15:00:00,3.5,3.51,3.5,3.51,122432.0,3.1314,3.1403,3.1314,3.1403,122432.0
2018-03-22 15:05:00,3.51,3.51,3.5,3.5,79672.0,3.1403,3.1403,3.1314,3.1314,79672.0
2018-03-22 15:10:00,3.5,3.5,3.49,3.5,96984.0,3.1314,3.1314,3.1224,3.1314,96984.0
2018-03-22 15:15:00,3.5,3.5,3.5,3.5,123772.0,3.1314,3.1314,3.1314,3.1314,123772.0
2018-03-22 15:20:00,3.5,3.51,3.5,3.5,116968.0,3.1314,3.1403,3.1314,3.1314,116968.0
2018-03-22 15:25:00,3.5,3.5,3.5,3.5,207844.0,3.1314,3.1314,3.1314,3.1314,207844.0
2018-03-22 15:30:00,3.5,3.5,3.49,3.49,268072.0,3.1314,3.1314,3.1224,3.1224,268072.0
2018-03-22 15:35:00,3.49,3.49,3.48,3.49,193112.0,3.1224,3.1224,3.1135,3.1224,193112.0
2018-03-22 15:40:00,3.49,3.49,3.48,3.49,192736.0,3.1224,3.1224,3.1135,3.1224,192736.0
2018-03-22 15:45:00,3.49,3.49,3.47,3.48,428324.0,3.1224,3.1224,3.1045,3.1135,428324.0
2018-03-22 15:50:00,3.48,3.48,3.46,3.46,459432.0,3.1135,3.1135,3.0956,3.0956,459432.0
2018-03-22 15:55:00,3.46,3.47,3.46,3.46,950040.0,3.0956,3.1045,3.0956,3.0956,950040.0
2018-03-23 09:30:00,3.48,3.48,3.47,3.47,272320.0,3.1135,3.1135,3.1045,3.1045,272320.0
2018-03-23 09:35:00,3.47,3.48,3.44,3.44,400164.0,3.1045,3.1135,3.0777,3.0777,400164.0
2018-03-23 09:40:00,3.44,3.44,3.42,3.43,474188.0,3.0777,3.0777,3.0598,3.0687,474188.0
2018-03-23 09:45:00,3.43,3.45,3.43,3.44,201192.0,3.0687,3.0866,3.0687,3.0777,201192.0
2018-03-23 09:50:00,3.45,3.46,3.44,3.46,100384.0,3.0866,3.0956,3.0777,3.0956,100384.0
2018-03-23 09:55:00,3.46,3.46,3.44,3.44,155700.0,3.0956,3.0956,3.0777,3.0777,155700.0
2018-03-23 10:00:00,3.45,3.45,3.43,3.43,185620.0,3.0866,3.0866,3.0687,3.0687,185620.0
2018-03-23 10:05:00,3.43,3.44,3.43,3.44,115720.0,3.0687,3.0777,3.0687,3.0777,115720.0
2018-03-23 10:10:00,3.44,3.44,3.43,3.44,93108.0,3.0777,3.0777,3.0687,3.0777,93108.0
2018-03-23 10:15:00,3.44,3.44,3.43,3.44,149920.0,3.0777,3.0777,3.0687,3.0777,149920.0
2018-03-23 10:20:00,3.43,3.43,3.42,3.42,310748.0,3.0687,3.0687,3.0598,3.0598,310748.0
2018-03-23 10:25:00,3.42,3.44,3.42,3.43,136832.0,3.0598,3.0777,3.0598,3.0687,136832.0
2018-03-23 10:30:00,3.43,3.44,3.43,3.43,111316.0,3.0687,3.0777,3.0687,3.0687,111316.0
2018-03-23 10:35:00,3.43,3.44,3.43,3.43,86488.0,3.0687,3.0777,3.0687,3.0687,86488.0
2018-03-23 10:40:00,3.43,3.44,3.43,3.43,93440.0,3.0687,3.0777,3.0687,3.0687,93440.0
2018-03-23 10:45:00,3.43,3.43,3.43,3.43,46436.0,3.0687,3.0687,3.0687,3.0687,46436.0
2018-03-23 10:50:00,3.43,3.43,3.42,3.43,100972.0,3.0687,3.0687,3.0598,3.0687,100972.0
2018-03-23 10:55:00,3.43,3.44,3.43,3.44,119508.0,3.0687,3.0777,3.0687,3.0777,119508.0
2018-03-23 11:00:00,3.44,3.45,3.44,3.44,70540.0,3.0777,3.0866,3.0777,3.0777,70540.0
2018-03-23 11:05:00,3.44,3.45,3.44,3.44,60688.0,3.0777,3.0866,3.0777,3.0777,60688.0
2018-03-23 11:10:00,3.44,3.44,3.43,3.44,58956.0,3.0777,3.0777,3.0687,3.0777,58956.0
2018-03-23 11:15:00,3.44,3.44,3.44,3.44,45644.0,3.0777,3.0777,3.0777,3.0777,45644.0
2018-03-23 11:20:00,3.44,3.44,3.43,3.44,309320.0,3.0777,3.0777,3.0687,3.0777,309320.0
2018-03-23 11:25:00,3.43,3.44,3.43,3.43,114984.0,3.0687,3.0777,3.0687,3.0687,114984.0
2018-03-23 11:30:00,3.43,3.43,3.43,3.43,116536.0,3.0687,3.0687,3.0687,3.0687,116536.0
2018-03-23 11:35:00,3.43,3.43,3.42,3.42,132988.0,3.0687,3.0687,3.0598,3.0598,132988.0
2018-03-23 11:40:00,3.42,3.42,3.42,3.42,129464.0,3.0598,3.0598,3.0598,3.0598,129464.0
2018-03-23 11:45:00,3.42,3.42,3.4,3.41,195280.0,3.0598,3.0598,3.0419,3.0508,195280.0
2018-03-23 11:50:00,3.41,3.41,3.4,3.41,258636.0,3.0508,3.0508,3.0419,3.0508,258636.0
2018-03-23 11:55:00,3.41,3.42,3.4,3.42,210600.0,3.0508,3.0598,3.0419,3.0598,210600.0
2018-03-23 12:00:00,3.42,3.43,3.42,3.43,193324.0,3.0598,3.0687,3.0598,3.0687,193324.0
2018-03-23 12:05:00,3.43,3.44,3.43,3.43,132500.0,3.0687,3.0777,3.0687,3.0687,132500.0
2018-03-23 12:10:00,3.43,3.43,3.42,3.42,78320.0,3.0687,3.0687,3.0598,3.0598,78320.0
2018-03-23 12:15:00,3.42,3.43,3.42,3.42,46084.0,3.0598,3.0687,3.0598,3.0598,46084.0
2018-03-23 12:20:00,3.42,3.43,3.42,3.43,98352.0,3.0598,3.0687,3.0598,3.0687,98352.0
2018-03-23 12:25:00,3.43,3.44,3.43,3.44,146128.0,3.0687,3.0777,3.0687,3.0777,146128.0
2018-03-23 12:30:00,3.44,3.44,3.43,3.44,67412.0,3.0777,3.0777,3.0687,3.0777,67412.0
2018-03-23 12:35:00,3.44,3.44,3.43,3.44,40052.0,3.0777,3.0777,3.0687,3.0777,40052.0
2018-03-23 12:40:00,3.43,3.44,3.43,3.43,96796.0,3.0687,3.0777,3.0687,3.0687,96796.0
2018-03-23 12:45:00,3.43,3.43,3.43,3.43,47808.0,3.0687,3.0687,3.0687,3.0687,47808.0
2018-03-23 12:50:00,3.43,3.43,3.43,3.43,101052.0,3.0687,3.0687,3.0687,3.0687,101052.0
2018-03-23 12:55:00,3.43,3.43,3.42,3.43,104284.0,3.0687,3.0687,3.0598,3.0687,104284.0
2018-03-23 13:00:00,3.43,3.43,3.42,3.43,121868.0,3.0687,3.0687,3.0598,3.0687,121868.0
2018-03-23 13:05:00,3.43,3.43,3.42,3.43,82660.0,3.0687,3.0687,3.0598,3.0687,82660.0
2018-03-23 13:10:00,3.43,3.44,3.43,3.43,48104.0,3.0687,3.0777,3.0687,3.0687,48104.0
2018-03-23 13:15:00,3.43,3.43,3.42,3.42,75820.0,3.0687,3.0687,3.0598,3.0598,75820.0
2018-03-23 13:20:00,3.42,3.43,3.42,3.43,262040.0,3.0598,3.0687,3.0598,3.0687,262040.0
2018-03-23 13:25:00,3.43,3.43,3.42,3.42,84640.0,3.0687,3.0687,3.0598,3.0598,84640.0
2018-03-23 13:30:00,3.42,3.42,3.42,3.42,119376.0,3.0598,3.0598,3.0598,3.0598,119376.0
2018-03-23 13:35:00,3.42,3.42,3.42,3.42,68464.0,3.0598,3.0598,3.0598,3.0598,68464.0
2018-03-23 13:40:00,3.42,3.42,3.42,3.42,25088.0,3.0598,3.0598,3.0598,3.0598,25088.0
2018-03-23 13:45:00,3.42,3.42,3.41,3.42,158872.0,3.0598,3.0598,3.0508,3.0598,158872.0
2018-03-23 13:50:00,3.42,3.42,3.41,3.42,137332.0,3.0598,3.0598,3.0508,3.0598,137332.0
2018-03-23 13:55:00,3.42,3.42,3.41,3.41,173968.0,3.0598,3.0598,3.0508,3.0508,173968.0
2018-03-23 14:00:00,3.41,3.41,3.4,3.41,226996.0,3.0508,3.0508,3.0419,3.0508,226996.0
2018-03-23 14:05:00,3.41,3.42,3.41,3.41,99804.0,3.0508,3.0598,3.0508,3.0508,99804.0
2018-03-23 14:10:00,3.41,3.41,3.4,3.4,80400.0,3.0508,3.0508,3.0419,3.0419,80400.0
2018-03-23 14:15:00,3.4,3.41,3.4,3.41,107984.0,3.0419,3.0508,3.0419,3.0508,107984.0
2018-03-23 14:20:00,3.41,3.41,3.41,3.41,43180.0,3.0508,3.0508,3.0508,3.0508,43180.0
2018-03-23 14:25:00,3.41,3.42,3.4,3.42,70568.0,3.0508,3.0598,3.0419,3.0598,70568.0
2018-03-23 14:30:00,3.42,3.42,3.41,3.41,60160.0,3.0598,3.0598,3.0508,3.0508,60160.0
2018-03-23 14:35:00,3.41,3.41,3.41,3.41,76576.0,3.0508,3.0508,3.0508,3.0508,76576.0
2018-03-23 14:40:00,3.41,3.41,3.41,3.41,55260.0,3.0508,3.0508,3.0508,3.0508,55260.0
2018-03-23 14:45:00,3.41,3.41,3.4,3.4,427152.0,3.0508,3.0508,3.0419,3.0419,427152.0
2018-03-23 14:50:00,3.4,3.41,3.4,3.4,200424.0,3.0419,3.0508,3.0419,3.0419,200424.0
2018-03-23 14:55:00,3.4,3.4,3.39,3.4,617852.0,3.0419,3.0419,3.0329,3.0419,617852.0
2018-03-23 15:00:00,3.4,3.4,3.39,3.39,268676.0,3.0419,3.0419,3.0329,3.0329,268676.0
2018-03-23 15:05:00,3.39,3.4,3.39,3.39,144160.0,3.0329,3.0419,3.0329,3.0329,144160.0
2018-03-23 15:10:00,3.39,3.39,3.38,3.39,261860.0,3.0329,3.0329,3.024,3.0329,261860.0
2018-03-23 15:15:00,3.39,3.4,3.39,3.39,201844.0,3.0329,3.0419,3.0329,3.0329,201844.0
2018-03-23 15:20:00,3.39,3.39,3.38,3.38,174480.0,3.0329,3.0329,3.024,3.024,174480.0
2018-03-23 15:25:00,3.38,3.39,3.38,3.39,294056.0,3.024,3.0329,3.024,3.0329,294056.0
2018-03-23 15:30:00,3.38,3.39,3.38,3.39,498484.0,3.024,3.0329,3.024,3.0329,498484.0
2018-03-23 15:35:00,3.39,3.39,3.38,3.39,309208.0,3.0329,3.0329,3.024,3.0329,309208.0
2018-03-23 15:40:00,3.39,3.39,3.38,3.39,259404.0,3.0329,3.0329,3.024,3.0329,259404.0
2018-03-23 15:45:00,3.39,3.39,3.38,3.38,440988.0,3.0329,3.0329,3.024,3.024,440988.0
2018-03-23 15:50:00,3.38,3.38,3.37,3.38,780796.0,3.024,3.024,3.015,3.024,780796.0
2018-03-23 15:55:00,3.37,3.38,3.37,3.38,1037100.0,3.015,3.024,3.015,3.024,1037100.0
2018-03-26 09:30:00,3.43,3.46,3.43,3.43,350528.0,3.0687,3.0956,3.0687,3.0687,350528.0
2018-03-26 09:35:00,3.43,3.44,3.42,3.43,239932.0,3.0687,3.0777,3.0598,3.0687,239932.0
2018-03-26 09:40:00,3.43,3.45,3.43,3.44,303736.0,3.0687,3.0866,3.0687,3.0777,303736.0
2018-03-26 09:45:00,3.44,3.44,3.42,3.42,1086068.0,3.0777,3.0777,3.0598,3.0598,1086068.0
2018-03-26 09:50:00,3.42,3.43,3.41,3.41,181220.0,3.0598,3.0687,3.0508,3.0508,181220.0
2018-03-26 09:55:00,3.41,3.42,3.4,3.4,143532.0,3.0508,3.0598,3.0419,3.0419,143532.0
2018-03-26 10:00:00,3.4,3.42,3.4,3.42,360016.0,3.0419,3.0598,3.0419,3.0598,360016.0
2018-03-26 10:05:00,3.42,3.43,3.42,3.43,150716.0,3.0598,3.0687,3.0598,3.0687,150716.0
2018-03-26 10:10:00,3.43,3.43,3.4,3.4,91156.0,3.0687,3.0687,3.0419,3.0419,91156.0
2018-03-26 10:15:00,3.41,3.42,3.41,3.41,103432.0,3.0508,3.0598,3.0508,3.0508,103432.0
2018-03-26 10:20:00,3.41,3.42,3.4,3.42,145560.0,3.0508,3.0598,3.0419,3.0598,145560.0
2018-03-26 10:25:00,3.42,3.44,3.41,3.43,295528.0,3.0598,3.0777,3.0508,3.0687,295528.0
2018-03-26 10:30:00,3.43,3.44,3.43,3.43,315784.0,3.0687,3.0777,3.0687,3.0687,315784.0
2018-03-26 10:35:00,3.43,3.44,3.43,3.44,109428.0,3.0687,3.0777,3.0687,3.0777,109428.0
2018-03-26 10:40:00,3.44,3.44,3.42,3.43,97852.0,3.0777,3.0777,3.0598,3.0687,97852.0
2018-03-26 10:45:00,3.43,3.44,3.42,3.44,86328.0,3.0687,3.0777,3.0598,3.0777,86328.0
2018-03-26 10:50:00,3.44,3.44,3.43,3.44,68064.0,3.0777,3.0777,3.0687,3.0777,68064.0
2018-03-26 10:55:00,3.44,3.45,3.44,3.45,173412.0,3.0777,3.0866,3.0777,3.0866,173412.0
2018-03-26 11:00:00,3.45,3.45,3.45,3.45,90588.0,3.0866,3.0866,3.0866,3.0866,90588.0
2018-03-26 11:05:00,3.45,3.47,3.45,3.47,361516.0,3.0866,3.1045,3.0866,3.1045,361516.0
2018-03-26 11:10:00,3.47,3.47,3.46,3.47,246280.0,3.1045,3.1045,3.0956,3.1045,246280.0
2018-03-26 11:15:00,3.46,3.47,3.44,3.44,189476.0,3.0956,3.1045,3.0777,3.0777,189476.0
2018-03-26 11:20:00,3.45,3.46,3.44,3.46,97452.0,3.0866,3.0956,3.0777,3.0956,97452.0
2018-03-26 11:25:00,3.46,3.46,3.45,3.45,53688.0,3.0956,3.0956,3.0866,3.0866,53688.0
2018-03-26 11:30:00,3.45,3.46,3.45,3.46,77800.0,3.0866,3.0956,3.0866,3.0956,77800.0
2018-03-26 11:35:00,3.46,3.46,3.45,3.45,121240.0,3.0956,3.0956,3.0866,3.0866,121240.0
2018-03-26 11:40:00,3.46,3.46,3.45,3.46,40808.0,3.0956,3.0956,3.0866,3.0956,40808.0
2018-03-26 11:45:00,3.46,3.46,3.45,3.45,81064.0,3.0956,3.0956,3.0866,3.0866,81064.0
2018-03-26 11:50:00,3.45,3.45,3.43,3.44,158360.0,3.0866,3.0866,3.0687,3.0777,158360.0
2018-03-26 11:55:00,3.44,3.44,3.43,3.44,132348.0,3.0777,3.0777,3.0687,3.0777,132348.0
2018-03-26 12:00:00,3.44,3.44,3.44,3.44,44792.0,3.0777,3.0777,3.0777,3.0777,44792.0
2018-03-26 12:05:00,3.44,3.45,3.44,3.44,153012.0,3.0777,3.0866,3.0777,3.0777,153012.0
2018-03-26 12:10:00,3.44,3.45,3.44,3.45,52568.0,3.0777,3.0866,3.0777,3.0866,52568.0
2018-03-26 12:15:00,3.45,3.45,3.45,3.45,49948.0,3.0866,3.0866,3.0866,3.0866,49948.0
2018-03-26 12:20:00,3.45,3.46,3.45,3.46,84008.0,3.0866,3.0956,3.0866,3.0956,84008.0
2018-03-26 12:25:00,3.46,3.46,3.46,3.46,133796.0,3.0956,3.0956,3.0956,3.0956,133796.0
2018-03-26 12:30:00,3.46,3.46,3.46,3.46,51260.0,3.0956,3.0956,3.0956,3.0956,51260.0
2018-03-26 12:35:00,3.46,3.48,3.46,3.47,388908.0,3.0956,3.1135,3.0956,3.1045,388908.0
2018-03-26 12:40:00,3.46,3.47,3.46,3.47,112272.0,3.0956,3.1045,3.0956,3.1045,112272.0
2018-03-26 12:45:00,3.47,3.47,3.46,3.46,167664.0,3.1045,3.1045,3.0956,3.0956,167664.0
2018-03-26 12:50:00,3.46,3.47,3.46,3.46,78904.0,3.0956,3.1045,3.0956,3.0956,78904.0
2018-03-26 12:55:00,3.46,3.47,3.46,3.46,178340.0,3.0956,3.1045,3.0956,3.0956,178340.0
2018-03-26 13:00:00,3.46,3.47,3.46,3.47,94384.0,3.0956,3.1045,3.0956,3.1045,94384.0
2018-03-26 13:05:00,3.47,3.47,3.46,3.47,116328.0,3.1045,3.1045,3.0956,3.1045,116328.0
2018-03-26 13:10:00,3.46,3.47,3.46,3.47,76804.0,3.0956,3.1045,3.0956,3.1045,76804.0
2018-03-26 13:15:00,3.47,3.48,3.47,3.48,229448.0,3.1045,3.1135,3.1045,3.1135,229448.0
2018-03-26 13:20:00,3.48,3.48,3.47,3.47,103764.0,3.1135,3.1135,3.1045,3.1045,103764.0
2018-03-26 13:25:00,3.47,3.48,3.47,3.48,319640.0,3.1045,3.1135,3.1045,3.1135,319640.0
2018-03-26 13:30:00,3.48,3.48,3.48,3.48,188748.0,3.1135,3.1135,3.1135,3.1135,188748.0
2018-03-26 13:35:00,3.48,3.49,3.48,3.49,334036.0,3.1135,3.1224,3.1135,3.1224,334036.0
2018-03-26 13:40:00,3.49,3.5,3.48,3.48,139916.0,3.1224,3.1314,3.1135,3.1135,139916.0
2018-03-26 13:45:00,3.48,3.48,3.48,3.48,111404.0,3.1135,3.1135,3.1135,3.1135,111404.0
2018-03-26 13:50:00,3.48,3.48,3.48,3.48,68956.0,3.1135,3.1135,3.1135,3.1135,68956.0
2018-03-26 13:55:00,3.48,3.49,3.48,3.49,79696.0,3.1135,3.1224,3.1135,3.1224,79696.0
2018-03-26 14:00:00,3.49,3.5,3.48,3.5,162416.0,3.1224,3.1314,3.1135,3.1314,162416.0
2018-03-26 14:05:00,3.5,3.5,3.49,3.5,138648.0,3.1314,3.1314,3.1224,3.1314,138648.0
2018-03-26 14:10:00,3.5,3.51,3.49,3.5,1109348.0,3.1314,3.1403,3.1224,3.1314,1109348.0
2018-03-26 14:15:00,3.5,3.51,3.5,3.5,198200.0,3.1314,3.1403,3.1314,3.1314,198200.0
2018-03-26 14:20:00,3.51,3.51,3.49,3.49,483844.0,3.1403,3.1403,3.1224,3.1224,483844.0
2018-03-26 14:25:00,3.49,3.49,3.48,3.48,59708.0,3.1224,3.1224,3.1135,3.1135,59708.0
2018-03-26 14:30:00,3.48,3.48,3.47,3.48,314552.0,3.1135,3.1135,3.1045,3.1135,314552.0
2018-03-26 14:35:00,3.48,3.48,3.48,3.48,60384.0,3.1135,3.1135,3.1135,3.1135,60384.0
2018-03-26 14:40:00,3.48,3.49,3.48,3.49,63356.0,3.1135,3.1224,3.1135,3.1224,63356.0
2018-03-26 14:45:00,3.49,3.49,3.48,3.48,193812.0,3.1224,3.1224,3.1135,3.1135,193812.0
2018-03-26 14:50:00,3.48,3.49,3.48,3.49,69128.0,3.1135,3.1224,3.1135,3.1224,69128.0
2018-03-26 14:55:00,3.49,3.49,3.48,3.48,274992.0,3.1224,3.1224,3.1135,3.1135,274992.0
2018-03-26 15:00:00,3.48,3.49,3.48,3.48,98072.0,3.1135,3.1224,3.1135,3.1135,98072.0
2018-03-26 15:05:00,3.48,3.49,3.48,3.49,61272.0,3.1135,3.1224,3.1135,3.1224,61272.0
2018-03-26 15:10:00,3.49,3.49,3.48,3.48,183228.0,3.1224,3.1224,3.1135,3.1135,183228.0
2018-03-26 15:15:00,3.48,3.49,3.48,3.49,352436.0,3.1135,3.1224,3.1135,3.1224,352436.0
2018-03-26 15:20:00,3.48,3.51,3.48,3.51,202600.0,3.1135,3.1403,3.1135,3.1403,202600.0
2018-03-26 15:25:00,3.51,3.52,3.51,3.51,131640.0,3.1403,3.1492,3.1403,3.1403,131640.0
2018-03-26 15:30:00,3.51,3.51,3.51,3.51,187820.0,3.1403,3.1403,3.1403,3.1403,187820.0
2018-03-26 15:35:00,3.51,3.51,3.51,3.51,297972.0,3.1403,3.1403,3.1403,3.1403,297972.0
2018-03-26 15:40:00,3.51,3.52,3.51,3.52,212912.0,3.1403,3.1492,3.1403,3.1492,212912.0
2018-03-26 15:45:00,3.52,3.52,3.52,3.52,491468.0,3.1492,3.1492,3.1492,3.1492,491468.0
2018-03-26 15:50:00,3.52,3.52,3.51,3.51,496440.0,3.1492,3.1492,3.1403,3.1403,496440.0
2018-03-26 15:55:00,3.51,3.52,3.51,3.51,1138080.0,3.1403,3.1492,3.1403,3.1403,1138080.0
2018-03-27 09:30:00,3.52,3.52,3.49,3.49,432608.0,3.1492,3.1492,3.1224,3.1224,432608.0
2018-03-27 09:35:00,3.49,3.52,3.49,3.52,224304.0,3.1224,3.1492,3.1224,3.1492,224304.0
2018-03-27 09:40:00,3.52,3.54,3.51,3.54,283232.0,3.1492,3.1671,3.1403,3.1671,283232.0
2018-03-27 09:45:00,3.54,3.54,3.52,3.53,188740.0,3.1671,3.1671,3.1492,3.1582,188740.0
2018-03-27 09:50:00,3.53,3.55,3.53,3.54,181704.0,3.1582,3.1761,3.1582,3.1671,181704.0
2018-03-27 09:55:00,3.54,3.55,3.54,3.55,224420.0,3.1671,3.1761,3.1671,3.1761,224420.0
2018-03-27 10:00:00,3.55,3.55,3.53,3.54,216788.0,3.1761,3.1761,3.1582,3.1671,216788.0
2018-03-27 10:05:00,3.54,3.55,3.54,3.55,220884.0,3.1671,3.1761,3.1671,3.1761,220884.0
2018-03-27 10:10:00,3.55,3.55,3.54,3.54,110608.0,3.1761,3.1761,3.1671,3.1671,110608.0
2018-03-27 10:15:00,3.54,3.55,3.53,3.54,123192.0,3.1671,3.1761,3.1582,3.1671,123192.0
2018-03-27 10:20:00,3.53,3.54,3.53,3.53,204112.0,3.1582,3.1671,3.1582,3.1582,204112.0
2018-03-27 10:25:00,3.53,3.55,3.53,3.55,117960.0,3.1582,3.1761,3.1582,3.1761,117960.0
2018-03-27 10:30:00,3.55,3.55,3.52,3.52,101168.0,3.1761,3.1761,3.1492,3.1492,101168.0
2018-03-27 10:35:00,3.52,3.52,3.51,3.51,106680.0,3.1492,3.1492,3.1403,3.1403,106680.0
2018-03-27 10:40:00,3.51,3.52,3.51,3.51,197408.0,3.1403,3.1492,3.1403,3.1403,197408.0
2018-03-27 10:45:00,3.51,3.51,3.51,3.51,143372.0,3.1403,3.1403,3.1403,3.1403,143372.0
2018-03-27 10:50:00,3.51,3.51,3.5,3.5,82992.0,3.1403,3.1403,3.1314,3.1314,82992.0
2018-03-27 10:55:00,3.5,3.5,3.49,3.5,159564.0,3.1314,3.1314,3.1224,3.1314,159564.0
2018-03-27 11:00:00,3.5,3.5,3.49,3.49,139928.0,3.1314,3.1314,3.1224,3.1224,139928.0
2018-03-27 11:05:00,3.49,3.49,3.48,3.48,138100.0,3.1224,3.1224,3.1135,3.1135,138100.0
2018-03-27 11:10:00,3.48,3.48,3.48,3.48,104008.0,3.1135,3.1135,3.1135,3.1135,104008.0
2018-03-27 11:15:00,3.48,3.48,3.48,3.48,68200.0,3.1135,3.1135,3.1135,3.1135,68200.0
2018-03-27 11:20:00,3.48,3.49,3.48,3.48,182008.0,3.1135,3.1224,3.1135,3.1135,182008.0
2018-03-27 11:25:00,3.49,3.49,3.48,3.49,156440.0,3.1224,3.1224,3.1135,3.1224,156440.0
2018-03-27 11:30:00,3.49,3.5,3.48,3.5,140744.0,3.1224,3.1314,3.1135,3.1314,140744.0
2018-03-27 11:35:00,3.5,3.5,3.48,3.49,384560.0,3.1314,3.1314,3.1135,3.1224,384560.0
2018-03-27 11:40:00,3.48,3.49,3.48,3.49,30560.0,3.1135,3.1224,3.1135,3.1224,30560.0
2018-03-27 11:45:00,3.49,3.49,3.48,3.48,63352.0,3.1224,3.1224,3.1135,3.1135,63352.0
2018-03-27 11:50:00,3.49,3.49,3.48,3.49,112212.0,3.1224,3.1224,3.1135,3.1224,112212.0
2018-03-27 11:55:00,3.49,3.49,3.49,3.49,68312.0,3.1224,3.1224,3.1224,3.1224,68312.0
2018-03-27 12:00:00,3.49,3.5,3.49,3.5,38036.0,3.1224,3.1314,3.1224,3.1314,38036.0
2018-03-27 12:05:00,3.5,3.5,3.49,3.49,56480.0,3.1314,3.1314,3.1224,3.1224,56480.0
2018-03-27 12:10:00,3.5,3.5,3.49,3.5,89260.0,3.1314,3.1314,3.1224,3.1314,89260.0
2018-03-27 12:15:00,3.5,3.51,3.5,3.5,68652.0,3.1314,3.1403,3.1314,3.1314,68652.0
2018-03-27 12:20:00,3.5,3.5,3.5,3.5,81736.0,3.1314,3.1314,3.1314,3.1314,81736.0
2018-03-27 12:25:00,3.5,3.5,3.5,3.5,27152.0,3.1314,3.1314,3.1314,3.1314,27152.0
2018-03-27 12:30:00,3.5,3.51,3.5,3.51,176292.0,3.1314,3.1403,3.1314,3.1403,176292.0
2018-03-27 12:35:00,3.5,3.5,3.5,3.5,29600.0,3.1314,3.1314,3.1314,3.1314,29600.0
2018-03-27 12:40:00,3.5,3.51,3.5,3.51,62444.0,3.1314,3.1403,3.1314,3.1403,62444.0
2018-03-27 12:45:00,3.51,3.51,3.51,3.51,26440.0,3.1403,3.1403,3.1403,3.1403,26440.0
2018-03-27 12:50:00,3.51,3.51,3.5,3.5,122888.0,3.1403,3.1403,3.1314,3.1314,122888.0
2018-03-27 12:55:00,3.5,3.5,3.49,3.5,109104.0,3.1314,3.1314,3.1224,3.1314,109104.0
2018-03-27 13:00:00,3.5,3.51,3.5,3.51,33200.0,3.1314,3.1403,3.1314,3.1403,33200.0
2018-03-27 13:05:00,3.51,3.51,3.5,3.51,219392.0,3.1403,3.1403,3.1314,3.1403,219392.0
2018-03-27 13:10:00,3.51,3.52,3.51,3.52,103628.0,3.1403,3.1492,3.1403,3.1492,103628.0
2018-03-27 13:15:00,3.52,3.52,3.52,3.52,84960.0,3.1492,3.1492,3.1492,3.1492,84960.0
2018-03-27 13:20:00,3.52,3.52,3.51,3.51,114988.0,3.1492,3.1492,3.1403,3.1403,114988.0
2018-03-27 13:25:00,3.51,3.51,3.51,3.51,63220.0,3.1403,3.1403,3.1403,3.1403,63220.0
2018-03-27 13:30:00,3.51,3.51,3.51,3.51,35488.0,3.1403,3.1403,3.1403,3.1403,35488.0
2018-03-27 13:35:00,3.51,3.51,3.5,3.51,213844.0,3.1403,3.1403,3.1314,3.1403,213844.0
2018-03-27 13:40:00,3.5,3.51,3.5,3.51,102156.0,3.1314,3.1403,3.1314,3.1403,102156.0
2018-03-27 13:45:00,3.51,3.51,3.5,3.51,95012.0,3.1403,3.1403,3.1314,3.1403,95012.0
2018-03-27 13:50:00,3.51,3.51,3.49,3.5,183072.0,3.1403,3.1403,3.1224,3.1314,183072.0
2018-03-27 13:55:00,3.5,3.5,3.49,3.5,60712.0,3.1314,3.1314,3.1224,3.1314,60712.0
2018-03-27 14:00:00,3.5,3.51,3.5,3.5,96592.0,3.1314,3.1403,3.1314,3.1314,96592.0
2018-03-27 14:05:00,3.5,3.51,3.5,3.51,123624.0,3.1314,3.1403,3.1314,3.1403,123624.0
2018-03-27 14:10:00,3.5,3.51,3.5,3.51,177932.0,3.1314,3.1403,3.1314,3.1403,177932.0
2018-03-27 14:15:00,3.5,3.52,3.5,3.51,515060.0,3.1314,3.1492,3.1314,3.1403,515060.0
2018-03-27 14:20:00,3.51,3.52,3.51,3.52,245508.0,3.1403,3.1492,3.1403,3.1492,245508.0
2018-03-27 14:25:00,3.51,3.51,3.5,3.51,452556.0,3.1403,3.1403,3.1314,3.1403,452556.0
2018-03-27 14:30:00,3.5,3.51,3.5,3.5,366844.0,3.1314,3.1403,3.1314,3.1314,366844.0
2018-03-27 14:35:00,3.5,3.51,3.5,3.51,120716.0,3.1314,3.1403,3.1314,3.1403,120716.0
2018-03-27 14:40:00,3.51,3.51,3.51,3.51,22476.0,3.1403,3.1403,3.1403,3.1403,22476.0
2018-03-27 14:45:00,3.51,3.51,3.49,3.49,500476.0,3.1403,3.1403,3.1224,3.1224,500476.0
2018-03-27 14:50:00,3.49,3.49,3.47,3.47,507476.0,3.1224,3.1224,3.1045,3.1045,507476.0
2018-03-27 14:55:00,3.47,3.48,3.45,3.46,341896.0,3.1045,3.1135,3.0866,3.0956,341896.0
2018-03-27 15:00:00,3.46,3.46,3.45,3.46,338452.0,3.0956,3.0956,3.0866,3.0956,338452.0
2018-03-27 15:05:00,3.46,3.46,3.44,3.46,313920.0,3.0956,3.0956,3.0777,3.0956,313920.0
2018-03-27 15:10:00,3.46,3.48,3.46,3.48,221956.0,3.0956,3.1135,3.0956,3.1135,221956.0
2018-03-27 15:15:00,3.48,3.49,3.48,3.48,551288.0,3.1135,3.1224,3.1135,3.1135,551288.0
2018-03-27 15:20:00,3.49,3.49,3.48,3.48,217080.0,3.1224,3.1224,3.1135,3.1135,217080.0
2018-03-27 15:25:00,3.48,3.48,3.47,3.47,125292.0,3.1135,3.1135,3.1045,3.1045,125292.0
2018-03-27 15:30:00,3.47,3.47,3.46,3.47,265380.0,3.1045,3.1045,3.0956,3.1045,265380.0
2018-03-27 15:35:00,3.47,3.48,3.47,3.47,227824.0,3.1045,3.1135,3.1045,3.1045,227824.0
2018-03-27 15:40:00,3.47,3.47,3.47,3.47,455312.0,3.1045,3.1045,3.1045,3.1045,455312.0
2018-03-27 15:45:00,3.47,3.47,3.45,3.46,653988.0,3.1045,3.1045,3.0866,3.0956,653988.0
2018-03-27 15:50:00,3.46,3.47,3.45,3.46,689072.0,3.0956,3.1045,3.0866,3.0956,689072.0
2018-03-27 15:55:00,3.46,3.48,3.46,3.47,1522520.0,3.0956,3.1135,3.0956,3.1045,1522520.0
2018-03-28 09:30:00,3.5,3.52,3.45,3.48,474720.0,3.1314,3.1492,3.0866,3.1135,474720.0
2018-03-28 09:35:00,3.48,3.5,3.47,3.5,103288.0,3.1135,3.1314,3.1045,3.1314,103288.0
2018-03-28 09:40:00,3.49,3.51,3.48,3.49,209564.0,3.1224,3.1403,3.1135,3.1224,209564.0
2018-03-28 09:45:00,3.5,3.5,3.48,3.5,118636.0,3.1314,3.1314,3.1135,3.1314,118636.0
2018-03-28 09:50:00,3.5,3.51,3.48,3.51,230292.0,3.1314,3.1403,3.1135,3.1403,230292.0
2018-03-28 09:55:00,3.51,3.54,3.5,3.53,239000.0,3.1403,3.1671,3.1314,3.1582,239000.0
2018-03-28 10:00:00,3.53,3.55,3.53,3.55,256100.0,3.1582,3.1761,3.1582,3.1761,256100.0
2018-03-28 10:05:00,3.55,3.55,3.54,3.55,312376.0,3.1761,3.1761,3.1671,3.1761,312376.0
2018-03-28 10:10:00,3.55,3.55,3.52,3.53,243716.0,3.1761,3.1761,3.1492,3.1582,243716.0
2018-03-28 10:15:00,3.53,3.53,3.52,3.53,107208.0,3.1582,3.1582,3.1492,3.1582,107208.0
2018-03-28 10:20:00,3.53,3.56,3.53,3.55,163204.0,3.1582,3.185,3.1582,3.1761,163204.0
2018-03-28 10:25:00,3.56,3.56,3.56,3.56,148112.0,3.185,3.185,3.185,3.185,148112.0
2018-03-28 10:30:00,3.57,3.57,3.55,3.55,120692.0,3.194,3.194,3.1761,3.1761,120692.0
2018-03-28 10:35:00,3.55,3.55,3.53,3.54,89084.0,3.1761,3.1761,3.1582,3.1671,89084.0
2018-03-28 10:40:00,3.54,3.55,3.54,3.54,268460.0,3.1671,3.1761,3.1671,3.1671,268460.0
2018-03-28 10:45:00,3.54,3.54,3.53,3.54,120960.0,3.1671,3.1671,3.1582,3.1671,120960.0
2018-03-28 10:50:00,3.54,3.54,3.52,3.53,127780.0,3.1671,3.1671,3.1492,3.1582,127780.0
2018-03-28 10:55:00,3.53,3.53,3.51,3.51,108596.0,3.1582,3.1582,3.1403,3.1403,108596.0
2018-03-28 11:00:00,3.51,3.53,3.51,3.52,248948.0,3.1403,3.1582,3.1403,3.1492,248948.0
2018-03-28 11:05:00,3.52,3.53,3.52,3.53,175036.0,3.1492,3.1582,3.1492,3.1582,175036.0
2018-03-28 11:10:00,3.53,3.53,3.51,3.52,83956.0,3.1582,3.1582,3.1403,3.1492,83956.0
2018-03-28 11:15:00,3.51,3.54,3.51,3.53,112932.0,3.1403,3.1671,3.1403,3.1582,112932.0
2018-03-28 11:20:00,3.53,3.53,3.52,3.53,101976.0,3.1582,3.1582,3.1492,3.1582,101976.0
2018-03-28 11:25:00,3.53,3.53,3.52,3.53,239600.0,3.1582,3.1582,3.1492,3.1582,239600.0
2018-03-28 11:30:00,3.52,3.53,3.51,3.51,243172.0,3.1492,3.1582,3.1403,3.1403,243172.0
2018-03-28 11:35:00,3.51,3.52,3.51,3.51,133428.0,3.1403,3.1492,3.1403,3.1403,133428.0
2018-03-28 11:40:00,3.51,3.52,3.51,3.52,100280.0,3.1403,3.1492,3.1403,3.1492,100280.0
2018-03-28 11:45:00,3.52,3.53,3.51,3.51,76728.0,3.1492,3.1582,3.1403,3.1403,76728.0
2018-03-28 11:50:00,3.51,3.52,3.51,3.51,109308.0,3.1403,3.1492,3.1403,3.1403,109308.0
2018-03-28 11:55:00,3.51,3.52,3.51,3.51,79184.0,3.1403,3.1492,3.1403,3.1403,79184.0
2018-03-28 12:00:00,3.51,3.52,3.51,3.52,189300.0,3.1403,3.1492,3.1403,3.1492,189300.0
2018-03-28 12:05:00,3.52,3.52,3.51,3.52,65140.0,3.1492,3.1492,3.1403,3.1492,65140.0
2018-03-28 12:10:00,3.52,3.53,3.51,3.53,83100.0,3.1492,3.1582,3.1403,3.1582,83100.0
2018-03-28 12:15:00,3.53,3.53,3.52,3.52,88688.0,3.1582,3.1582,3.1492,3.1492,88688.0
2018-03-28 12:20:00,3.52,3.52,3.51,3.51,87180.0,3.1492,3.1492,3.1403,3.1403,87180.0
2018-03-28 12:25:00,3.51,3.52,3.51,3.51,115432.0,3.1403,3.1492,3.1403,3.1403,115432.0
2018-03-28 12:30:00,3.52,3.52,3.51,3.51,79596.0,3.1492,3.1492,3.1403,3.1403,79596.0
2018-03-28 12:35:00,3.52,3.52,3.51,3.52,225916.0,3.1492,3.1492,3.1403,3.1492,225916.0
2018-03-28 12:40:00,3.52,3.52,3.52,3.52,76324.0,3.1492,3.1492,3.1492,3.1492,76324.0
2018-03-28 12:45:00,3.52,3.53,3.52,3.52,120512.0,3.1492,3.1582,3.1492,3.1492,120512.0
2018-03-28 12:50:00,3.52,3.54,3.52,3.53,138852.0,3.1492,3.1671,3.1492,3.1582,138852.0
2018-03-28 12:55:00,3.53,3.54,3.53,3.54,992356.0,3.1582,3.1671,3.1582,3.1671,992356.0
2018-03-28 13:00:00,3.54,3.54,3.53,3.54,218372.0,3.1671,3.1671,3.1582,3.1671,218372.0
2018-03-28 13:05:00,3.54,3.56,3.54,3.55,215988.0,3.1671,3.185,3.1671,3.1761,215988.0
2018-03-28 13:10:00,3.55,3.57,3.55,3.57,423696.0,3.1761,3.194,3.1761,3.194,423696.0
2018-03-28 13:15:00,3.57,3.58,3.56,3.58,277348.0,3.194,3.2029,3.185,3.2029,277348.0
2018-03-28 13:20:00,3.57,3.58,3.57,3.57,241976.0,3.194,3.2029,3.194,3.194,241976.0
2018-03-28 13:25:00,3.57,3.57,3.56,3.56,190744.0,3.194,3.194,3.185,3.185,190744.0
2018-03-28 13:30:00,3.57,3.57,3.55,3.57,195584.0,3.194,3.194,3.1761,3.194,195584.0
2018-03-28 13:35:00,3.57,3.57,3.56,3.56,185972.0,3.194,3.194,3.185,3.185,185972.0
2018-03-28 13:40:00,3.56,3.57,3.56,3.57,362252.0,3.185,3.194,3.185,3.194,362252.0
2018-03-28 13:45:00,3.57,3.58,3.56,3.57,270700.0,3.194,3.2029,3.185,3.194,270700.0
2018-03-28 13:50:00,3.57,3.57,3.56,3.56,343160.0,3.194,3.194,3.185,3.185,343160.0
2018-03-28 13:55:00,3.56,3.57,3.55,3.55,369132.0,3.185,3.194,3.1761,3.1761,369132.0
2018-03-28 14:00:00,3.55,3.56,3.54,3.55,338480.0,3.1761,3.185,3.1671,3.1761,338480.0
2018-03-28 14:05:00,3.55,3.55,3.54,3.55,244600.0,3.1761,3.1761,3.1671,3.1761,244600.0
2018-03-28 14:10:00,3.55,3.55,3.54,3.54,170528.0,3.1761,3.1761,3.1671,3.1671,170528.0
2018-03-28 14:15:00,3.54,3.55,3.54,3.55,217096.0,3.1671,3.1761,3.1671,3.1761,217096.0
2018-03-28 14:20:00,3.54,3.54,3.54,3.54,106484.0,3.1671,3.1671,3.1671,3.1671,106484.0
2018-03-28 14:25:00,3.54,3.56,3.54,3.56,350608.0,3.1671,3.185,3.1671,3.185,350608.0
2018-03-28 14:30:00,3.56,3.56,3.55,3.55,271184.0,3.185,3.185,3.1761,3.1761,271184.0
2018-03-28 14:35:00,3.55,3.56,3.55,3.55,143220.0,3.1761,3.185,3.1761,3.1761,143220.0
2018-03-28 14:40:00,3.56,3.56,3.55,3.55,188160.0,3.185,3.185,3.1761,3.1761,188160.0
2018-03-28 14:45:00,3.55,3.55,3.54,3.55,393012.0,3.1761,3.1761,3.1671,3.1761,393012.0
2018-03-28 14:50:00,3.55,3.56,3.55,3.55,215360.0,3.1761,3.185,3.1761,3.1761,215360.0
2018-03-28 14:55:00,3.55,3.55,3.54,3.54,280100.0,3.1761,3.1761,3.1671,3.1671,280100.0
2018-03-28 15:00:00,3.54,3.55,3.54,3.54,299152.0,3.1671,3.1761,3.1671,3.1671,299152.0
2018-03-28 15:05:00,3.54,3.55,3.53,3.54,320600.0,3.1671,3.1761,3.1582,3.1671,320600.0
2018-03-28 15:10:00,3.54,3.54,3.53,3.54,315812.0,3.1671,3.1671,3.1582,3.1671,315812.0
2018-03-28 15:15:00,3.54,3.56,3.54,3.56,374408.0,3.1671,3.185,3.1671,3.185,374408.0
2018-03-28 15:20:00,3.56,3.57,3.55,3.55,940556.0,3.185,3.194,3.1761,3.1761,940556.0
2018-03-28 15:25:00,3.55,3.56,3.54,3.54,1121860.0,3.1761,3.185,3.1671,3.1671,1121860.0
2018-03-28 15:30:00,3.54,3.55,3.53,3.53,739184.0,3.1671,3.1761,3.1582,3.1582,739184.0
2018-03-28 15:35:00,3.53,3.54,3.52,3.54,626148.0,3.1582,3.1671,3.1492,3.1671,626148.0
2018-03-28 15:40:00,3.54,3.56,3.53,3.54,1063868.0,3.1671,3.185,3.1582,3.1671,1063868.0
2018-03-28 15:45:00,3.54,3.55,3.53,3.54,1071780.0,3.1671,3.1761,3.1582,3.1671,1071780.0
2018-03-28 15:50:00,3.54,3.54,3.53,3.53,1049020.0,3.1671,3.1671,3.1582,3.1582,1049020.0
2018-03-28 15:55:00,3.54,3.55,3.53,3.54,2506384.0,3.1671,3.1761,3.1582,3.1671,2506384.0
2018-03-29 09:30:00,3.16,3.25,3.13,3.16,7300908.0,2.8272,2.9077,2.8003,2.8272,7300908.0
2018-03-29 09:35:00,3.16,3.18,3.09,3.13,5607984.0,2.8272,2.8451,2.7645,2.8003,5607984.0
2018-03-29 09:40:00,3.13,3.14,3.07,3.09,3627452.0,2.8003,2.8093,2.7466,2.7645,3627452.0
2018-03-29 09:45:00,3.09,3.09,3.05,3.08,3412304.0,2.7645,2.7645,2.7288,2.7556,3412304.0
2018-03-29 09:50:00,3.08,3.12,3.06,3.11,3683200.0,2.7556,2.7914,2.7377,2.7824,3683200.0
2018-03-29 09:55:00,3.11,3.14,3.09,3.1,2885184.0,2.7824,2.8093,2.7645,2.7735,2885184.0
2018-03-29 10:00:00,3.1,3.2,3.1,3.17,4669020.0,2.7735,2.863,2.7735,2.8361,4669020.0
2018-03-29 10:05:00,3.17,3.19,3.14,3.15,2179580.0,2.8361,2.854,2.8093,2.8182,2179580.0
2018-03-29 10:10:00,3.15,3.15,3.13,3.15,1351648.0,2.8182,2.8182,2.8003,2.8182,1351648.0
2018-03-29 10:15:00,3.15,3.17,3.14,3.17,1461148.0,2.8182,2.8361,2.8093,2.8361,1461148.0
2018-03-29 10:20:00,3.17,3.19,3.15,3.18,1393688.0,2.8361,2.854,2.8182,2.8451,1393688.0
2018-03-29 10:25:00,3.18,3.19,3.13,3.15,922736.0,2.8451,2.854,2.8003,2.8182,922736.0
2018-03-29 10:30:00,3.15,3.15,3.13,3.14,1447068.0,2.8182,2.8182,2.8003,2.8093,1447068.0
2018-03-29 10:35:00,3.14,3.14,3.13,3.13,1036604.0,2.8093,2.8093,2.8003,2.8003,1036604.0
2018-03-29 10:40:00,3.13,3.18,3.13,3.17,1245492.0,2.8003,2.8451,2.8003,2.8361,1245492.0
2018-03-29 10:45:00,3.17,3.18,3.15,3.17,951144.0,2.8361,2.8451,2.8182,2.8361,951144.0
2018-03-29 10:50:00,3.17,3.18,3.16,3.17,789800.0,2.8361,2.8451,2.8272,2.8361,789800.0
2018-03-29 10:55:00,3.17,3.17,3.16,3.16,570756.0,2.8361,2.8361,2.8272,2.8272,570756.0
2018-03-29 11:00:00,3.16,3.16,3.14,3.15,888416.0,2.8272,2.8272,2.8093,2.8182,888416.0
2018-03-29 11:05:00,3.15,3.15,3.14,3.15,713976.0,2.8182,2.8182,2.8093,2.8182,713976.0
2018-03-29 11:10:00,3.15,3.17,3.15,3.15,554680.0,2.8182,2.8361,2.8182,2.8182,554680.0
2018-03-29 11:15:00,3.15,3.18,3.15,3.17,441128.0,2.8182,2.8451,2.8182,2.8361,441128.0
2018-03-29 11:20:00,3.17,3.19,3.17,3.17,662400.0,2.8361,2.854,2.8361,2.8361,662400.0
2018-03-29 11:25:00,3.17,3.19,3.17,3.18,571636.0,2.8361,2.854,2.8361,2.8451,571636.0
2018-03-29 11:30:00,3.18,3.18,3.17,3.17,301596.0,2.8451,2.8451,2.8361,2.8361,301596.0
2018-03-29 11:35:00,3.17,3.17,3.15,3.16,790188.0,2.8361,2.8361,2.8182,2.8272,790188.0
2018-03-29 11:40:00,3.16,3.18,3.15,3.18,464972.0,2.8272,2.8451,2.8182,2.8451,464972.0
2018-03-29 11:45:00,3.18,3.19,3.17,3.19,610420.0,2.8451,2.854,2.8361,2.854,610420.0
2018-03-29 11:50:00,3.19,3.2,3.18,3.18,753212.0,2.854,2.863,2.8451,2.8451,753212.0
2018-03-29 11:55:00,3.18,3.24,3.18,3.23,1515528.0,2.8451,2.8987,2.8451,2.8898,1515528.0
2018-03-29 12:00:00,3.24,3.25,3.21,3.22,695424.0,2.8987,2.9077,2.8719,2.8808,695424.0
2018-03-29 12:05:00,3.22,3.22,3.19,3.22,738256.0,2.8808,2.8808,2.854,2.8808,738256.0
2018-03-29 12:10:00,3.22,3.22,3.2,3.21,444016.0,2.8808,2.8808,2.863,2.8719,444016.0
2018-03-29 12:15:00,3.21,3.24,3.21,3.23,596780.0,2.8719,2.8987,2.8719,2.8898,596780.0
2018-03-29 12:20:00,3.23,3.25,3.23,3.24,849228.0,2.8898,2.9077,2.8898,2.8987,849228.0
2018-03-29 12:25:00,3.24,3.25,3.23,3.24,469496.0,2.8987,2.9077,2.8898,2.8987,469496.0
2018-03-29 12:30:00,3.24,3.24,3.2,3.21,903048.0,2.8987,2.8987,2.863,2.8719,903048.0
2018-03-29 12:35:00,3.21,3.22,3.21,3.21,531800.0,2.8719,2.8808,2.8719,2.8719,531800.0
2018-03-29 12:40:00,3.21,3.23,3.21,3.23,434600.0,2.8719,2.8898,2.8719,2.8898,434600.0
2018-03-29 12:45:00,3.23,3.24,3.22,3.23,719008.0,2.8898,2.8987,2.8808,2.8898,719008.0
2018-03-29 12:50:00,3.23,3.23,3.21,3.21,479476.0,2.8898,2.8898,2.8719,2.8719,479476.0
2018-03-29 12:55:00,3.21,3.21,3.2,3.21,452524.0,2.8719,2.8719,2.863,2.8719,452524.0
2018-03-29 13:00:00,3.21,3.22,3.21,3.21,558628.0,2.8719,2.8808,2.8719,2.8719,558628.0
2018-03-29 13:05:00,3.21,3.22,3.21,3.21,508460.0,2.8719,2.8808,2.8719,2.8719,508460.0
2018-03-29 13:10:00,3.21,3.21,3.2,3.21,390928.0,2.8719,2.8719,2.863,2.8719,390928.0
2018-03-29 13:15:00,3.21,3.23,3.21,3.23,447920.0,2.8719,2.8898,2.8719,2.8898,447920.0
2018-03-29 13:20:00,3.23,3.23,3.21,3.22,231256.0,2.8898,2.8898,2.8719,2.8808,231256.0
2018-03-29 13:25:00,3.22,3.22,3.19,3.2,678888.0,2.8808,2.8808,2.854,2.863,678888.0
2018-03-29 13:30:00,3.2,3.2,3.19,3.19,385448.0,2.863,2.863,2.854,2.854,385448.0
2018-03-29 13:35:00,3.19,3.19,3.18,3.19,898548.0,2.854,2.854,2.8451,2.854,898548.0
2018-03-29 13:40:00,3.19,3.19,3.17,3.18,547496.0,2.854,2.854,2.8361,2.8451,547496.0
2018-03-29 13:45:00,3.18,3.21,3.18,3.2,639400.0,2.8451,2.8719,2.8451,2.863,639400.0
2018-03-29 13:50:00,3.2,3.21,3.2,3.2,376124.0,2.863,2.8719,2.863,2.863,376124.0
2018-03-29 13:55:00,3.2,3.21,3.19,3.2,443796.0,2.863,2.8719,2.854,2.863,443796.0
2018-03-29 14:00:00,3.2,3.2,3.18,3.18,417416.0,2.863,2.863,2.8451,2.8451,417416.0
2018-03-29 14:05:00,3.18,3.19,3.18,3.19,381888.0,2.8451,2.854,2.8451,2.854,381888.0
2018-03-29 14:10:00,3.19,3.19,3.17,3.17,669352.0,2.854,2.854,2.8361,2.8361,669352.0
2018-03-29 14:15:00,3.17,3.18,3.15,3.15,889816.0,2.8361,2.8451,2.8182,2.8182,889816.0
2018-03-29 14:20:00,3.15,3.15,3.14,3.15,953084.0,2.8182,2.8182,2.8093,2.8182,953084.0
2018-03-29 14:25:00,3.15,3.16,3.14,3.15,546072.0,2.8182,2.8272,2.8093,2.8182,546072.0
2018-03-29 14:30:00,3.15,3.15,3.13,3.14,777024.0,2.8182,2.8182,2.8003,2.8093,777024.0
2018-03-29 14:35:00,3.14,3.15,3.13,3.15,707224.0,2.8093,2.8182,2.8003,2.8182,707224.0
2018-03-29 14:40:00,3.15,3.15,3.14,3.15,537712.0,2.8182,2.8182,2.8093,2.8182,537712.0
2018-03-29 14:45:00,3.15,3.16,3.15,3.15,705408.0,2.8182,2.8272,2.8182,2.8182,705408.0
2018-03-29 14:50:00,3.16,3.16,3.12,3.12,1117724.0,2.8272,2.8272,2.7914,2.7914,1117724.0
2018-03-29 14:55:00,3.12,3.13,3.12,3.13,864144.0,2.7914,2.8003,2.7914,2.8003,864144.0
2018-03-29 15:00:00,3.13,3.14,3.13,3.14,656236.0,2.8003,2.8093,2.8003,2.8093,656236.0
2018-03-29 15:05:00,3.14,3.14,3.13,3.14,641868.0,2.8093,2.8093,2.8003,2.8093,641868.0
2018-03-29 15:10:00,3.14,3.15,3.14,3.15,581400.0,2.8093,2.8182,2.8093,2.8182,581400.0
2018-03-29 15:15:00,3.15,3.16,3.15,3.16,931244.0,2.8182,2.8272,2.8182,2.8272,931244.0
2018-03-29 15:20:00,3.16,3.18,3.15,3.18,1511816.0,2.8272,2.8451,2.8182,2.8451,1511816.0
2018-03-29 15:25:00,3.18,3.18,3.17,3.18,987600.0,2.8451,2.8451,2.8361,2.8451,987600.0
2018-03-29 15:30:00,3.18,3.19,3.15,3.16,697816.0,2.8451,2.854,2.8182,2.8272,697816.0
2018-03-29 15:35:00,3.16,3.16,3.15,3.15,1365948.0,2.8272,2.8272,2.8182,2.8182,1365948.0
2018-03-29 15:40:00,3.15,3.15,3.14,3.14,1672016.0,2.8182,2.8182,2.8093,2.8093,1672016.0
2018-03-29 15:45:00,3.14,3.17,3.14,3.17,1420356.0,2.8093,2.8361,2.8093,2.8361,1420356.0
2018-03-29 15:50:00,3.17,3.18,3.16,3.16,1517976.0,2.8361,2.8451,2.8272,2.8272,1517976.0
2018-03-29 15:55:00,3.16,3.16,3.14,3.15,4295472.0,2.8272,2.8272,2.8093,2.8182,4295472.0
2018-04-02 09:30:00,3.13,3.17,3.13,3.17,972780.0,2.8003,2.8361,2.8003,2.8361,972780.0
2018-04-02 09:35:00,3.17,3.18,3.15,3.18,731276.0,2.8361,2.8451,2.8182,2.8451,731276.0
2018-04-02 09:40:00,3.18,3.19,3.18,3.19,864036.0,2.8451,2.854,2.8451,2.854,864036.0
2018-04-02 09:45:00,3.19,3.22,3.19,3.22,690272.0,2.854,2.8808,2.854,2.8808,690272.0
2018-04-02 09:50:00,3.22,3.23,3.21,3.23,688016.0,2.8808,2.8898,2.8719,2.8898,688016.0
2018-04-02 09:55:00,3.23,3.25,3.22,3.23,797232.0,2.8898,2.9077,2.8808,2.8898,797232.0
2018-04-02 10:00:00,3.24,3.26,3.23,3.26,867252.0,2.8987,2.9166,2.8898,2.9166,867252.0
2018-04-02 10:05:00,3.26,3.27,3.24,3.25,682520.0,2.9166,2.9256,2.8987,2.9077,682520.0
2018-04-02 10:10:00,3.25,3.25,3.22,3.23,560800.0,2.9077,2.9077,2.8808,2.8898,560800.0
2018-04-02 10:15:00,3.23,3.23,3.22,3.23,376592.0,2.8898,2.8898,2.8808,2.8898,376592.0
2018-04-02 10:20:00,3.23,3.25,3.23,3.25,407760.0,2.8898,2.9077,2.8898,2.9077,407760.0
2018-04-02 10:25:00,3.24,3.24,3.22,3.22,276472.0,2.8987,2.8987,2.8808,2.8808,276472.0
2018-04-02 10:30:00,3.22,3.23,3.22,3.22,243124.0,2.8808,2.8898,2.8808,2.8808,243124.0
2018-04-02 10:35:00,3.22,3.22,3.2,3.21,373288.0,2.8808,2.8808,2.863,2.8719,373288.0
2018-04-02 10:40:00,3.21,3.22,3.2,3.2,319372.0,2.8719,2.8808,2.863,2.863,319372.0
2018-04-02 10:45:00,3.2,3.21,3.2,3.21,298712.0,2.863,2.8719,2.863,2.8719,298712.0
2018-04-02 10:50:00,3.21,3.22,3.21,3.21,334496.0,2.8719,2.8808,2.8719,2.8719,334496.0
2018-04-02 10:55:00,3.22,3.22,3.2,3.2,221980.0,2.8808,2.8808,2.863,2.863,221980.0
2018-04-02 11:00:00,3.2,3.21,3.19,3.2,429736.0,2.863,2.8719,2.854,2.863,429736.0
2018-04-02 11:05:00,3.2,3.22,3.2,3.22,423268.0,2.863,2.8808,2.863,2.8808,423268.0
2018-04-02 11:10:00,3.22,3.23,3.21,3.22,501056.0,2.8808,2.8898,2.8719,2.8808,501056.0
2018-04-02 11:15:00,3.22,3.23,3.22,3.22,673128.0,2.8808,2.8898,2.8808,2.8808,673128.0
2018-04-02 11:20:00,3.22,3.23,3.22,3.23,393508.0,2.8808,2.8898,2.8808,2.8898,393508.0
2018-04-02 11:25:00,3.23,3.23,3.22,3.23,243920.0,2.8898,2.8898,2.8808,2.8898,243920.0
2018-04-02 11:30:00,3.23,3.24,3.23,3.24,280440.0,2.8898,2.8987,2.8898,2.8987,280440.0
2018-04-02 11:35:00,3.23,3.24,3.23,3.23,377748.0,2.8898,2.8987,2.8898,2.8898,377748.0
2018-04-02 11:40:00,3.23,3.24,3.23,3.23,684176.0,2.8898,2.8987,2.8898,2.8898,684176.0
2018-04-02 11:45:00,3.24,3.24,3.23,3.24,399364.0,2.8987,2.8987,2.8898,2.8987,399364.0
2018-04-02 11:50:00,3.23,3.24,3.23,3.23,311900.0,2.8898,2.8987,2.8898,2.8898,311900.0
2018-04-02 11:55:00,3.23,3.23,3.23,3.23,768132.0,2.8898,2.8898,2.8898,2.8898,768132.0
2018-04-02 12:00:00,3.23,3.32,3.23,3.31,1978628.0,2.8898,2.9703,2.8898,2.9614,1978628.0
2018-04-02 12:05:00,3.31,3.31,3.27,3.29,1492836.0,2.9614,2.9614,2.9256,2.9435,1492836.0
2018-04-02 12:10:00,3.29,3.3,3.28,3.29,710636.0,2.9435,2.9524,2.9345,2.9435,710636.0
2018-04-02 12:15:00,3.29,3.29,3.28,3.29,699960.0,2.9435,2.9435,2.9345,2.9435,699960.0
2018-04-02 12:20:00,3.29,3.29,3.27,3.28,808764.0,2.9435,2.9435,2.9256,2.9345,808764.0
2018-04-02 12:25:00,3.28,3.29,3.28,3.29,664300.0,2.9345,2.9435,2.9345,2.9435,664300.0
2018-04-02 12:30:00,3.28,3.29,3.27,3.27,771736.0,2.9345,2.9435,2.9256,2.9256,771736.0
2018-04-02 12:35:00,3.27,3.28,3.26,3.27,458432.0,2.9256,2.9345,2.9166,2.9256,458432.0
2018-04-02 12:40:00,3.27,3.27,3.26,3.26,517396.0,2.9256,2.9256,2.9166,2.9166,517396.0
2018-04-02 12:45:00,3.26,3.26,3.26,3.26,181008.0,2.9166,2.9166,2.9166,2.9166,181008.0
2018-04-02 12:50:00,3.26,3.26,3.24,3.25,442240.0,2.9166,2.9166,2.8987,2.9077,442240.0
2018-04-02 12:55:00,3.25,3.25,3.24,3.25,424268.0,2.9077,2.9077,2.8987,2.9077,424268.0
2018-04-02 13:00:00,3.25,3.25,3.25,3.25,107268.0,2.9077,2.9077,2.9077,2.9077,107268.0
2018-04-02 13:05:00,3.25,3.27,3.25,3.26,726664.0,2.9077,2.9256,2.9077,2.9166,726664.0
2018-04-02 13:10:00,3.26,3.26,3.26,3.26,115008.0,2.9166,2.9166,2.9166,2.9166,115008.0
2018-04-02 13:15:00,3.26,3.26,3.24,3.25,504280.0,2.9166,2.9166,2.8987,2.9077,504280.0
2018-04-02 13:20:00,3.24,3.25,3.24,3.24,127092.0,2.8987,2.9077,2.8987,2.8987,127092.0
2018-04-02 13:25:00,3.24,3.24,3.24,3.24,78720.0,2.8987,2.8987,2.8987,2.8987,78720.0
2018-04-02 13:30:00,3.24,3.24,3.23,3.23,277912.0,2.8987,2.8987,2.8898,2.8898,277912.0
2018-04-02 13:35:00,3.23,3.23,3.22,3.22,265496.0,2.8898,2.8898,2.8808,2.8808,265496.0
2018-04-02 13:40:00,3.22,3.23,3.21,3.21,474336.0,2.8808,2.8898,2.8719,2.8719,474336.0
2018-04-02 13:45:00,3.21,3.21,3.21,3.21,89716.0,2.8719,2.8719,2.8719,2.8719,89716.0
2018-04-02 13:50:00,3.21,3.22,3.2,3.2,365004.0,2.8719,2.8808,2.863,2.863,365004.0
2018-04-02 13:55:00,3.2,3.2,3.18,3.18,451312.0,2.863,2.863,2.8451,2.8451,451312.0
2018-04-02 14:00:00,3.18,3.19,3.17,3.17,698432.0,2.8451,2.854,2.8361,2.8361,698432.0
2018-04-02 14:05:00,3.18,3.19,3.17,3.19,331424.0,2.8451,2.854,2.8361,2.854,331424.0
2018-04-02 14:10:00,3.19,3.19,3.17,3.18,338204.0,2.854,2.854,2.8361,2.8451,338204.0
2018-04-02 14:15:00,3.18,3.19,3.18,3.19,469256.0,2.8451,2.854,2.8451,2.854,469256.0
2018-04-02 14:20:00,3.19,3.19,3.18,3.18,413500.0,2.854,2.854,2.8451,2.8451,413500.0
2018-04-02 14:25:00,3.18,3.19,3.17,3.18,431740.0,2.8451,2.854,2.8361,2.8451,431740.0
2018-04-02 14:30:00,3.18,3.18,3.17,3.18,636256.0,2.8451,2.8451,2.8361,2.8451,636256.0
2018-04-02 14:35:00,3.18,3.18,3.17,3.18,381512.0,2.8451,2.8451,2.8361,2.8451,381512.0
2018-04-02 14:40:00,3.18,3.18,3.16,3.16,381916.0,2.8451,2.8451,2.8272,2.8272,381916.0
2018-04-02 14:45:00,3.16,3.17,3.16,3.17,369348.0,2.8272,2.8361,2.8272,2.8361,369348.0
2018-04-02 14:50:00,3.17,3.17,3.16,3.17,341108.0,2.8361,2.8361,2.8272,2.8361,341108.0
2018-04-02 14:55:00,3.16,3.17,3.15,3.15,556432.0,2.8272,2.8361,2.8182,2.8182,556432.0
2018-04-02 15:00:00,3.15,3.17,3.15,3.17,596664.0,2.8182,2.8361,2.8182,2.8361,596664.0
2018-04-02 15:05:00,3.16,3.17,3.16,3.17,361444.0,2.8272,2.8361,2.8272,2.8361,361444.0
2018-04-02 15:10:00,3.17,3.19,3.17,3.19,558096.0,2.8361,2.854,2.8361,2.854,558096.0
2018-04-02 15:15:00,3.19,3.19,3.18,3.18,461076.0,2.854,2.854,2.8451,2.8451,461076.0
2018-04-02 15:20:00,3.18,3.18,3.17,3.17,231668.0,2.8451,2.8451,2.8361,2.8361,231668.0
2018-04-02 15:25:00,3.17,3.17,3.16,3.16,499616.0,2.8361,2.8361,2.8272,2.8272,499616.0
2018-04-02 15:30:00,3.16,3.18,3.16,3.18,718220.0,2.8272,2.8451,2.8272,2.8451,718220.0
2018-04-02 15:35:00,3.18,3.19,3.18,3.19,931408.0,2.8451,2.854,2.8451,2.854,931408.0
2018-04-02 15:40:00,3.19,3.21,3.19,3.2,1095336.0,2.854,2.8719,2.854,2.863,1095336.0
2018-04-02 15:45:00,3.2,3.21,3.19,3.19,465084.0,2.863,2.8719,2.854,2.854,465084.0
2018-04-02 15:50:00,3.19,3.21,3.19,3.2,1431492.0,2.854,2.8719,2.854,2.863,1431492.0
2018-04-02 15:55:00,3.2,3.21,3.2,3.21,1424876.0,2.863,2.8719,2.863,2.8719,1424876.0
2018-04-03 09:30:00,3.16,3.21,3.15,3.21,1002524.0,2.8272,2.8719,2.8182,2.8719,1002524.0
2018-04-03 09:35:00,3.21,3.21,3.19,3.2,280508.0,2.8719,2.8719,2.854,2.863,280508.0
2018-04-03 09:40:00,3.19,3.2,3.18,3.19,419192.0,2.854,2.863,2.8451,2.854,419192.0
2018-04-03 09:45:00,3.19,3.23,3.19,3.23,701860.0,2.854,2.8898,2.854,2.8898,701860.0
2018-04-03 09:50:00,3.23,3.23,3.19,3.19,416748.0,2.8898,2.8898,2.854,2.854,416748.0
2018-04-03 09:55:00,3.19,3.21,3.19,3.21,437552.0,2.854,2.8719,2.854,2.8719,437552.0
2018-04-03 10:00:00,3.21,3.23,3.21,3.23,276976.0,2.8719,2.8898,2.8719,2.8898,276976.0
2018-04-03 10:05:00,3.23,3.23,3.22,3.23,379356.0,2.8898,2.8898,2.8808,2.8898,379356.0
2018-04-03 10:10:00,3.23,3.24,3.21,3.22,521008.0,2.8898,2.8987,2.8719,2.8808,521008.0
2018-04-03 10:15:00,3.22,3.23,3.21,3.22,215564.0,2.8808,2.8898,2.8719,2.8808,215564.0
2018-04-03 10:20:00,3.22,3.23,3.22,3.22,195948.0,2.8808,2.8898,2.8808,2.8808,195948.0
2018-04-03 10:25:00,3.22,3.23,3.21,3.22,223152.0,2.8808,2.8898,2.8719,2.8808,223152.0
2018-04-03 10:30:00,3.21,3.22,3.21,3.22,164100.0,2.8719,2.8808,2.8719,2.8808,164100.0
2018-04-03 10:35:00,3.22,3.23,3.21,3.22,148476.0,2.8808,2.8898,2.8719,2.8808,148476.0
2018-04-03 10:40:00,3.22,3.23,3.22,3.22,210716.0,2.8808,2.8898,2.8808,2.8808,210716.0
2018-04-03 10:45:00,3.22,3.23,3.21,3.22,152788.0,2.8808,2.8898,2.8719,2.8808,152788.0
2018-04-03 10:50:00,3.22,3.23,3.21,3.21,151056.0,2.8808,2.8898,2.8719,2.8719,151056.0
2018-04-03 10:55:00,3.21,3.23,3.21,3.22,151504.0,2.8719,2.8898,2.8719,2.8808,151504.0
2018-04-03 11:00:00,3.22,3.24,3.22,3.23,258168.0,2.8808,2.8987,2.8808,2.8898,258168.0
2018-04-03 11:05:00,3.23,3.24,3.23,3.23,186888.0,2.8898,2.8987,2.8898,2.8898,186888.0
2018-04-03 11:10:00,3.23,3.24,3.23,3.23,203980.0,2.8898,2.8987,2.8898,2.8898,203980.0
2018-04-03 11:15:00,3.23,3.24,3.22,3.23,133328.0,2.8898,2.8987,2.8808,2.8898,133328.0
2018-04-03 11:20:00,3.23,3.24,3.22,3.24,467372.0,2.8898,2.8987,2.8808,2.8987,467372.0
2018-04-03 11:25:00,3.24,3.25,3.24,3.24,439468.0,2.8987,2.9077,2.8987,2.8987,439468.0
2018-04-03 11:30:00,3.25,3.25,3.23,3.24,176088.0,2.9077,2.9077,2.8898,2.8987,176088.0
2018-04-03 11:35:00,3.24,3.24,3.23,3.24,140872.0,2.8987,2.8987,2.8898,2.8987,140872.0
2018-04-03 11:40:00,3.24,3.25,3.24,3.25,126716.0,2.8987,2.9077,2.8987,2.9077,126716.0
2018-04-03 11:45:00,3.25,3.25,3.23,3.25,271364.0,2.9077,2.9077,2.8898,2.9077,271364.0
2018-04-03 11:50:00,3.25,3.25,3.24,3.25,199412.0,2.9077,2.9077,2.8987,2.9077,199412.0
2018-04-03 11:55:00,3.25,3.25,3.24,3.25,280812.0,2.9077,2.9077,2.8987,2.9077,280812.0
2018-04-03 12:00:00,3.25,3.25,3.24,3.25,187320.0,2.9077,2.9077,2.8987,2.9077,187320.0
2018-04-03 12:05:00,3.25,3.26,3.25,3.25,215448.0,2.9077,2.9166,2.9077,2.9077,215448.0
2018-04-03 12:10:00,3.25,3.26,3.25,3.25,187104.0,2.9077,2.9166,2.9077,2.9077,187104.0
2018-04-03 12:15:00,3.25,3.25,3.25,3.25,181912.0,2.9077,2.9077,2.9077,2.9077,181912.0
2018-04-03 12:20:00,3.25,3.25,3.23,3.23,314812.0,2.9077,2.9077,2.8898,2.8898,314812.0
2018-04-03 12:25:00,3.23,3.24,3.23,3.24,91936.0,2.8898,2.8987,2.8898,2.8987,91936.0
2018-04-03 12:30:00,3.24,3.25,3.24,3.25,82892.0,2.8987,2.9077,2.8987,2.9077,82892.0
2018-04-03 12:35:00,3.25,3.25,3.23,3.24,278884.0,2.9077,2.9077,2.8898,2.8987,278884.0
2018-04-03 12:40:00,3.24,3.24,3.23,3.23,37424.0,2.8987,2.8987,2.8898,2.8898,37424.0
2018-04-03 12:45:00,3.24,3.25,3.23,3.24,160480.0,2.8987,2.9077,2.8898,2.8987,160480.0
2018-04-03 12:50:00,3.23,3.25,3.23,3.24,161452.0,2.8898,2.9077,2.8898,2.8987,161452.0
2018-04-03 12:55:00,3.24,3.25,3.24,3.25,156824.0,2.8987,2.9077,2.8987,2.9077,156824.0
2018-04-03 13:00:00,3.25,3.25,3.24,3.25,183832.0,2.9077,2.9077,2.8987,2.9077,183832.0
2018-04-03 13:05:00,3.25,3.25,3.24,3.25,101744.0,2.9077,2.9077,2.8987,2.9077,101744.0
2018-04-03 13:10:00,3.25,3.25,3.23,3.25,209484.0,2.9077,2.9077,2.8898,2.9077,209484.0
2018-04-03 13:15:00,3.25,3.25,3.24,3.25,94064.0,2.9077,2.9077,2.8987,2.9077,94064.0
2018-04-03 13:20:00,3.25,3.25,3.24,3.25,147020.0,2.9077,2.9077,2.8987,2.9077,147020.0
2018-04-03 13:25:00,3.25,3.27,3.25,3.26,207880.0,2.9077,2.9256,2.9077,2.9166,207880.0
2018-04-03 13:30:00,3.26,3.26,3.26,3.26,47456.0,2.9166,2.9166,2.9166,2.9166,47456.0
2018-04-03 13:35:00,3.26,3.27,3.26,3.27,259648.0,2.9166,2.9256,2.9166,2.9256,259648.0
2018-04-03 13:40:00,3.27,3.27,3.26,3.27,80296.0,2.9256,2.9256,2.9166,2.9256,80296.0
2018-04-03 13:45:00,3.27,3.27,3.26,3.26,183756.0,2.9256,2.9256,2.9166,2.9166,183756.0
2018-04-03 13:50:00,3.26,3.27,3.26,3.27,184464.0,2.9166,2.9256,2.9166,2.9256,184464.0
2018-04-03 13:55:00,3.27,3.28,3.26,3.27,248600.0,2.9256,2.9345,2.9166,2.9256,248600.0
2018-04-03 14:00:00,3.27,3.28,3.27,3.27,91312.0,2.9256,2.9345,2.9256,2.9256,91312.0
2018-04-03 14:05:00,3.28,3.28,3.26,3.27,167100.0,2.9345,2.9345,2.9166,2.9256,167100.0
2018-04-03 14:10:00,3.27,3.27,3.27,3.27,110440.0,2.9256,2.9256,2.9256,2.9256,110440.0
2018-04-03 14:15:00,3.27,3.27,3.26,3.27,180920.0,2.9256,2.9256,2.9166,2.9256,180920.0
2018-04-03 14:20:00,3.27,3.28,3.27,3.28,135812.0,2.9256,2.9345,2.9256,2.9345,135812.0
2018-04-03 14:25:00,3.28,3.28,3.27,3.28,208800.0,2.9345,2.9345,2.9256,2.9345,208800.0
2018-04-03 14:30:00,3.28,3.28,3.26,3.27,297688.0,2.9345,2.9345,2.9166,2.9256,297688.0
2018-04-03 14:35:00,3.27,3.27,3.27,3.27,69984.0,2.9256,2.9256,2.9256,2.9256,69984.0
2018-04-03 14:40:00,3.27,3.27,3.26,3.26,160916.0,2.9256,2.9256,2.9166,2.9166,160916.0
2018-04-03 14:45:00,3.26,3.27,3.26,3.27,318628.0,2.9166,2.9256,2.9166,2.9256,318628.0
2018-04-03 14:50:00,3.27,3.27,3.26,3.27,193096.0,2.9256,2.9256,2.9166,2.9256,193096.0
2018-04-03 14:55:00,3.27,3.27,3.26,3.26,167912.0,2.9256,2.9256,2.9166,2.9166,167912.0
2018-04-03 15:00:00,3.26,3.27,3.26,3.26,207060.0,2.9166,2.9256,2.9166,2.9166,207060.0
2018-04-03 15:05:00,3.26,3.27,3.26,3.27,162112.0,2.9166,2.9256,2.9166,2.9256,162112.0
2018-04-03 15:10:00,3.27,3.27,3.25,3.25,412300.0,2.9256,2.9256,2.9077,2.9077,412300.0
2018-04-03 15:15:00,3.25,3.26,3.25,3.26,219896.0,2.9077,2.9166,2.9077,2.9166,219896.0
2018-04-03 15:20:00,3.26,3.27,3.26,3.26,397464.0,2.9166,2.9256,2.9166,2.9166,397464.0
2018-04-03 15:25:00,3.26,3.26,3.26,3.26,250736.0,2.9166,2.9166,2.9166,2.9166,250736.0
2018-04-03 15:30:00,3.26,3.26,3.26,3.26,253672.0,2.9166,2.9166,2.9166,2.9166,253672.0
2018-04-03 15:35:00,3.26,3.26,3.25,3.26,408412.0,2.9166,2.9166,2.9077,2.9166,408412.0
2018-04-03 15:40:00,3.26,3.26,3.26,3.26,375592.0,2.9166,2.9166,2.9166,2.9166,375592.0
2018-04-03 15:45:00,3.26,3.26,3.25,3.26,490284.0,2.9166,2.9166,2.9077,2.9166,490284.0
2018-04-03 15:50:00,3.26,3.26,3.25,3.26,744832.0,2.9166,2.9166,2.9077,2.9166,744832.0
2018-04-03 15:55:00,3.26,3.26,3.25,3.25,961716.0,2.9166,2.9166,2.9077,2.9077,961716.0
2018-04-04 09:30:00,3.21,3.26,3.18,3.25,493412.0,2.8719,2.9166,2.8451,2.9077,493412.0
2018-04-04 09:35:00,3.26,3.26,3.23,3.25,165860.0,2.9166,2.9166,2.8898,2.9077,165860.0
2018-04-04 09:40:00,3.25,3.26,3.23,3.24,128268.0,2.9077,2.9166,2.8898,2.8987,128268.0
2018-04-04 09:45:00,3.24,3.26,3.24,3.26,154776.0,2.8987,2.9166,2.8987,2.9166,154776.0
2018-04-04 09:50:00,3.26,3.27,3.25,3.27,128744.0,2.9166,2.9256,2.9077,2.9256,128744.0
2018-04-04 09:55:00,3.27,3.27,3.24,3.25,218312.0,2.9256,2.9256,2.8987,2.9077,218312.0
2018-04-04 10:00:00,3.25,3.26,3.24,3.25,194332.0,2.9077,2.9166,2.8987,2.9077,194332.0
2018-04-04 10:05:00,3.25,3.26,3.25,3.26,138632.0,2.9077,2.9166,2.9077,2.9166,138632.0
2018-04-04 10:10:00,3.26,3.28,3.26,3.27,187104.0,2.9166,2.9345,2.9166,2.9256,187104.0
2018-04-04 10:15:00,3.27,3.3,3.27,3.29,217476.0,2.9256,2.9524,2.9256,2.9435,217476.0
2018-04-04 10:20:00,3.29,3.29,3.28,3.28,147656.0,2.9435,2.9435,2.9345,2.9345,147656.0
2018-04-04 10:25:00,3.28,3.28,3.27,3.28,155132.0,2.9345,2.9345,2.9256,2.9345,155132.0
2018-04-04 10:30:00,3.28,3.29,3.27,3.28,172328.0,2.9345,2.9435,2.9256,2.9345,172328.0
2018-04-04 10:35:00,3.28,3.29,3.28,3.29,214280.0,2.9345,2.9435,2.9345,2.9435,214280.0
2018-04-04 10:40:00,3.29,3.3,3.29,3.3,122712.0,2.9435,2.9524,2.9435,2.9524,122712.0
2018-04-04 10:45:00,3.3,3.31,3.3,3.3,287172.0,2.9524,2.9614,2.9524,2.9524,287172.0
2018-04-04 10:50:00,3.3,3.31,3.29,3.3,252084.0,2.9524,2.9614,2.9435,2.9524,252084.0
2018-04-04 10:55:00,3.3,3.3,3.29,3.3,129860.0,2.9524,2.9524,2.9435,2.9524,129860.0
2018-04-04 11:00:00,3.3,3.31,3.3,3.3,231732.0,2.9524,2.9614,2.9524,2.9524,231732.0
2018-04-04 11:05:00,3.3,3.31,3.29,3.31,302004.0,2.9524,2.9614,2.9435,2.9614,302004.0
2018-04-04 11:10:00,3.31,3.32,3.3,3.31,221800.0,2.9614,2.9703,2.9524,2.9614,221800.0
2018-04-04 11:15:00,3.31,3.31,3.3,3.3,119816.0,2.9614,2.9614,2.9524,2.9524,119816.0
2018-04-04 11:20:00,3.3,3.32,3.3,3.31,147584.0,2.9524,2.9703,2.9524,2.9614,147584.0
2018-04-04 11:25:00,3.31,3.32,3.3,3.32,110604.0,2.9614,2.9703,2.9524,2.9703,110604.0
2018-04-04 11:30:00,3.31,3.32,3.3,3.31,364140.0,2.9614,2.9703,2.9524,2.9614,364140.0
2018-04-04 11:35:00,3.3,3.31,3.29,3.3,159424.0,2.9524,2.9614,2.9435,2.9524,159424.0
2018-04-04 11:40:00,3.3,3.31,3.3,3.31,115768.0,2.9524,2.9614,2.9524,2.9614,115768.0
2018-04-04 11:45:00,3.31,3.32,3.31,3.32,295832.0,2.9614,2.9703,2.9614,2.9703,295832.0
2018-04-04 11:50:00,3.32,3.33,3.31,3.33,281468.0,2.9703,2.9793,2.9614,2.9793,281468.0
2018-04-04 11:55:00,3.33,3.34,3.33,3.33,160832.0,2.9793,2.9882,2.9793,2.9793,160832.0
2018-04-04 12:00:00,3.33,3.34,3.33,3.33,168684.0,2.9793,2.9882,2.9793,2.9793,168684.0
2018-04-04 12:05:00,3.33,3.35,3.33,3.34,219140.0,2.9793,2.9972,2.9793,2.9882,219140.0
2018-04-04 12:10:00,3.34,3.34,3.33,3.34,117004.0,2.9882,2.9882,2.9793,2.9882,117004.0
2018-04-04 12:15:00,3.34,3.34,3.33,3.33,190936.0,2.9882,2.9882,2.9793,2.9793,190936.0
2018-04-04 12:20:00,3.33,3.34,3.33,3.33,147812.0,2.9793,2.9882,2.9793,2.9793,147812.0
2018-04-04 12:25:00,3.33,3.34,3.33,3.34,108804.0,2.9793,2.9882,2.9793,2.9882,108804.0
2018-04-04 12:30:00,3.34,3.35,3.34,3.35,102008.0,2.9882,2.9972,2.9882,2.9972,102008.0
2018-04-04 12:35:00,3.35,3.35,3.34,3.35,234332.0,2.9972,2.9972,2.9882,2.9972,234332.0
2018-04-04 12:40:00,3.35,3.36,3.35,3.36,488852.0,2.9972,3.0061,2.9972,3.0061,488852.0
2018-04-04 12:45:00,3.36,3.37,3.36,3.37,182552.0,3.0061,3.015,3.0061,3.015,182552.0
2018-04-04 12:50:00,3.37,3.37,3.36,3.36,230352.0,3.015,3.015,3.0061,3.0061,230352.0
2018-04-04 12:55:00,3.36,3.37,3.35,3.36,291716.0,3.0061,3.015,2.9972,3.0061,291716.0
2018-04-04 13:00:00,3.36,3.37,3.36,3.37,229956.0,3.0061,3.015,3.0061,3.015,229956.0
2018-04-04 13:05:00,3.36,3.37,3.34,3.35,314320.0,3.0061,3.015,2.9882,2.9972,314320.0
2018-04-04 13:10:00,3.35,3.35,3.33,3.34,596732.0,2.9972,2.9972,2.9793,2.9882,596732.0
2018-04-04 13:15:00,3.34,3.35,3.34,3.34,123164.0,2.9882,2.9972,2.9882,2.9882,123164.0
2018-04-04 13:20:00,3.34,3.34,3.33,3.33,141344.0,2.9882,2.9882,2.9793,2.9793,141344.0
2018-04-04 13:25:00,3.33,3.33,3.31,3.33,479120.0,2.9793,2.9793,2.9614,2.9793,479120.0
2018-04-04 13:30:00,3.33,3.33,3.32,3.32,173720.0,2.9793,2.9793,2.9703,2.9703,173720.0
2018-04-04 13:35:00,3.32,3.33,3.31,3.31,197016.0,2.9703,2.9793,2.9614,2.9614,197016.0
2018-04-04 13:40:00,3.31,3.32,3.31,3.32,392264.0,2.9614,2.9703,2.9614,2.9703,392264.0
2018-04-04 13:45:00,3.32,3.32,3.32,3.32,141208.0,2.9703,2.9703,2.9703,2.9703,141208.0
2018-04-04 13:50:00,3.32,3.32,3.32,3.32,133624.0,2.9703,2.9703,2.9703,2.9703,133624.0
2018-04-04 13:55:00,3.32,3.33,3.32,3.33,174860.0,2.9703,2.9793,2.9703,2.9793,174860.0
2018-04-04 14:00:00,3.33,3.34,3.33,3.33,150360.0,2.9793,2.9882,2.9793,2.9793,150360.0
2018-04-04 14:05:00,3.33,3.34,3.32,3.32,118728.0,2.9793,2.9882,2.9703,2.9703,118728.0
2018-04-04 14:10:00,3.32,3.33,3.32,3.32,142716.0,2.9703,2.9793,2.9703,2.9703,142716.0
2018-04-04 14:15:00,3.33,3.33,3.32,3.33,104932.0,2.9793,2.9793,2.9703,2.9793,104932.0
2018-04-04 14:20:00,3.33,3.34,3.33,3.34,162176.0,2.9793,2.9882,2.9793,2.9882,162176.0
2018-04-04 14:25:00,3.34,3.34,3.33,3.33,126492.0,2.9882,2.9882,2.9793,2.9793,126492.0
2018-04-04 14:30:00,3.34,3.34,3.33,3.33,141764.0,2.9882,2.9882,2.9793,2.9793,141764.0
2018-04-04 14:35:00,3.33,3.34,3.29,3.29,1980412.0,2.9793,2.9882,2.9435,2.9435,1980412.0
2018-04-04 14:40:00,3.29,3.32,3.29,3.29,697724.0,2.9435,2.9703,2.9435,2.9435,697724.0
2018-04-04 14:45:00,3.29,3.3,3.28,3.28,719224.0,2.9435,2.9524,2.9345,2.9345,719224.0
2018-04-04 14:50:00,3.28,3.3,3.28,3.3,205884.0,2.9345,2.9524,2.9345,2.9524,205884.0
2018-04-04 14:55:00,3.3,3.31,3.29,3.29,460044.0,2.9524,2.9614,2.9435,2.9435,460044.0
2018-04-04 15:00:00,3.29,3.3,3.28,3.28,501692.0,2.9435,2.9524,2.9345,2.9345,501692.0
2018-04-04 15:05:00,3.28,3.29,3.28,3.29,373160.0,2.9345,2.9435,2.9345,2.9435,373160.0
2018-04-04 15:10:00,3.29,3.3,3.28,3.3,282808.0,2.9435,2.9524,2.9345,2.9524,282808.0
2018-04-04 15:15:00,3.3,3.31,3.29,3.31,197548.0,2.9524,2.9614,2.9435,2.9614,197548.0
2018-04-04 15:20:00,3.31,3.32,3.3,3.32,260512.0,2.9614,2.9703,2.9524,2.9703,260512.0
2018-04-04 15:25:00,3.32,3.33,3.31,3.32,219352.0,2.9703,2.9793,2.9614,2.9703,219352.0
2018-04-04 15:30:00,3.32,3.32,3.31,3.31,254712.0,2.9703,2.9703,2.9614,2.9614,254712.0
2018-04-04 15:35:00,3.31,3.33,3.31,3.32,287896.0,2.9614,2.9793,2.9614,2.9703,287896.0
2018-04-04 15:40:00,3.32,3.33,3.32,3.33,590912.0,2.9703,2.9793,2.9703,2.9793,590912.0
2018-04-04 15:45:00,3.33,3.34,3.33,3.34,557748.0,2.9793,2.9882,2.9793,2.9882,557748.0
2018-04-04 15:50:00,3.34,3.34,3.33,3.33,644740.0,2.9882,2.9882,2.9793,2.9793,644740.0
2018-04-04 15:55:00,3.33,3.34,3.33,3.34,1269220.0,2.9793,2.9882,2.9793,2.9882,1269220.0
2018-04-05 09:30:00,3.34,3.35,3.32,3.34,253648.0,2.9882,2.9972,2.9703,2.9882,253648.0
2018-04-05 09:35:00,3.34,3.36,3.34,3.35,93200.0,2.9882,3.0061,2.9882,2.9972,93200.0
2018-04-05 09:40:00,3.35,3.35,3.33,3.34,259784.0,2.9972,2.9972,2.9793,2.9882,259784.0
2018-04-05 09:45:00,3.34,3.34,3.33,3.34,242164.0,2.9882,2.9882,2.9793,2.9882,242164.0
2018-04-05 09:50:00,3.34,3.36,3.34,3.36,304016.0,2.9882,3.0061,2.9882,3.0061,304016.0
2018-04-05 09:55:00,3.36,3.36,3.34,3.34,274780.0,3.0061,3.0061,2.9882,2.9882,274780.0
2018-04-05 10:00:00,3.34,3.34,3.33,3.34,238644.0,2.9882,2.9882,2.9793,2.9882,238644.0
2018-04-05 10:05:00,3.34,3.34,3.32,3.32,190528.0,2.9882,2.9882,2.9703,2.9703,190528.0
2018-04-05 10:10:00,3.32,3.36,3.32,3.36,316704.0,2.9703,3.0061,2.9703,3.0061,316704.0
2018-04-05 10:15:00,3.36,3.36,3.35,3.35,284560.0,3.0061,3.0061,2.9972,2.9972,284560.0
2018-04-05 10:20:00,3.35,3.36,3.34,3.35,216616.0,2.9972,3.0061,2.9882,2.9972,216616.0
2018-04-05 10:25:00,3.35,3.37,3.35,3.36,225056.0,2.9972,3.015,2.9972,3.0061,225056.0
2018-04-05 10:30:00,3.36,3.36,3.35,3.36,194740.0,3.0061,3.0061,2.9972,3.0061,194740.0
2018-04-05 10:35:00,3.36,3.37,3.36,3.36,158152.0,3.0061,3.015,3.0061,3.0061,158152.0
2018-04-05 10:40:00,3.36,3.36,3.35,3.36,147044.0,3.0061,3.0061,2.9972,3.0061,147044.0
2018-04-05 10:45:00,3.36,3.37,3.35,3.37,238692.0,3.0061,3.015,2.9972,3.015,238692.0
2018-04-05 10:50:00,3.37,3.37,3.36,3.36,146752.0,3.015,3.015,3.0061,3.0061,146752.0
2018-04-05 10:55:00,3.36,3.37,3.36,3.36,205468.0,3.0061,3.015,3.0061,3.0061,205468.0
2018-04-05 11:00:00,3.37,3.38,3.36,3.38,235908.0,3.015,3.024,3.0061,3.024,235908.0
2018-04-05 11:05:00,3.38,3.38,3.37,3.38,248320.0,3.024,3.024,3.015,3.024,248320.0
2018-04-05 11:10:00,3.38,3.39,3.37,3.38,185824.0,3.024,3.0329,3.015,3.024,185824.0
2018-04-05 11:15:00,3.38,3.39,3.38,3.39,189644.0,3.024,3.0329,3.024,3.0329,189644.0
2018-04-05 11:20:00,3.39,3.39,3.38,3.39,405928.0,3.0329,3.0329,3.024,3.0329,405928.0
2018-04-05 11:25:00,3.39,3.39,3.38,3.39,101868.0,3.0329,3.0329,3.024,3.0329,101868.0
2018-04-05 11:30:00,3.39,3.39,3.38,3.39,163620.0,3.0329,3.0329,3.024,3.0329,163620.0
2018-04-05 11:35:00,3.39,3.4,3.38,3.39,227448.0,3.0329,3.0419,3.024,3.0329,227448.0
2018-04-05 11:40:00,3.39,3.4,3.38,3.39,308048.0,3.0329,3.0419,3.024,3.0329,308048.0
2018-04-05 11:45:00,3.39,3.39,3.37,3.38,532548.0,3.0329,3.0329,3.015,3.024,532548.0
2018-04-05 11:50:00,3.38,3.39,3.38,3.39,293628.0,3.024,3.0329,3.024,3.0329,293628.0
2018-04-05 11:55:00,3.39,3.39,3.38,3.38,195848.0,3.0329,3.0329,3.024,3.024,195848.0
2018-04-05 12:00:00,3.38,3.39,3.38,3.39,224172.0,3.024,3.0329,3.024,3.0329,224172.0
2018-04-05 12:05:00,3.39,3.4,3.39,3.4,117828.0,3.0329,3.0419,3.0329,3.0419,117828.0
2018-04-05 12:10:00,3.4,3.4,3.39,3.39,587108.0,3.0419,3.0419,3.0329,3.0329,587108.0
2018-04-05 12:15:00,3.39,3.4,3.38,3.39,183796.0,3.0329,3.0419,3.024,3.0329,183796.0
2018-04-05 12:20:00,3.39,3.4,3.39,3.4,89740.0,3.0329,3.0419,3.0329,3.0419,89740.0
2018-04-05 12:25:00,3.4,3.4,3.4,3.4,77236.0,3.0419,3.0419,3.0419,3.0419,77236.0
2018-04-05 12:30:00,3.4,3.4,3.38,3.38,238372.0,3.0419,3.0419,3.024,3.024,238372.0
2018-04-05 12:35:00,3.38,3.39,3.38,3.39,162492.0,3.024,3.0329,3.024,3.0329,162492.0
2018-04-05 12:40:00,3.39,3.4,3.38,3.4,198192.0,3.0329,3.0419,3.024,3.0419,198192.0
2018-04-05 12:45:00,3.4,3.4,3.38,3.39,144468.0,3.0419,3.0419,3.024,3.0329,144468.0
2018-04-05 12:50:00,3.39,3.39,3.38,3.39,93664.0,3.0329,3.0329,3.024,3.0329,93664.0
2018-04-05 12:55:00,3.39,3.39,3.38,3.38,120836.0,3.0329,3.0329,3.024,3.024,120836.0
2018-04-05 13:00:00,3.38,3.39,3.38,3.39,101320.0,3.024,3.0329,3.024,3.0329,101320.0
2018-04-05 13:05:00,3.39,3.4,3.39,3.39,84452.0,3.0329,3.0419,3.0329,3.0329,84452.0
2018-04-05 13:10:00,3.39,3.4,3.39,3.4,55256.0,3.0329,3.0419,3.0329,3.0419,55256.0
2018-04-05 13:15:00,3.4,3.4,3.39,3.4,179780.0,3.0419,3.0419,3.0329,3.0419,179780.0
2018-04-05 13:20:00,3.39,3.4,3.38,3.38,142604.0,3.0329,3.0419,3.024,3.024,142604.0
2018-04-05 13:25:00,3.39,3.39,3.37,3.38,176364.0,3.0329,3.0329,3.015,3.024,176364.0
2018-04-05 13:30:00,3.38,3.38,3.38,3.38,151772.0,3.024,3.024,3.024,3.024,151772.0
2018-04-05 13:35:00,3.38,3.39,3.38,3.39,145172.0,3.024,3.0329,3.024,3.0329,145172.0
2018-04-05 13:40:00,3.38,3.38,3.38,3.38,141340.0,3.024,3.024,3.024,3.024,141340.0
2018-04-05 13:45:00,3.38,3.38,3.38,3.38,84032.0,3.024,3.024,3.024,3.024,84032.0
2018-04-05 13:50:00,3.38,3.39,3.38,3.39,185044.0,3.024,3.0329,3.024,3.0329,185044.0
2018-04-05 13:55:00,3.39,3.39,3.38,3.38,87476.0,3.0329,3.0329,3.024,3.024,87476.0
2018-04-05 14:00:00,3.38,3.38,3.37,3.38,182156.0,3.024,3.024,3.015,3.024,182156.0
2018-04-05 14:05:00,3.38,3.38,3.38,3.38,129688.0,3.024,3.024,3.024,3.024,129688.0
2018-04-05 14:10:00,3.38,3.38,3.37,3.38,157524.0,3.024,3.024,3.015,3.024,157524.0
2018-04-05 14:15:00,3.38,3.39,3.38,3.39,102108.0,3.024,3.0329,3.024,3.0329,102108.0
2018-04-05 14:20:00,3.39,3.39,3.38,3.38,98528.0,3.0329,3.0329,3.024,3.024,98528.0
2018-04-05 14:25:00,3.38,3.39,3.38,3.39,157888.0,3.024,3.0329,3.024,3.0329,157888.0
2018-04-05 14:30:00,3.39,3.39,3.38,3.39,216088.0,3.0329,3.0329,3.024,3.0329,216088.0
2018-04-05 14:35:00,3.39,3.4,3.39,3.4,106440.0,3.0329,3.0419,3.0329,3.0419,106440.0
2018-04-05 14:40:00,3.4,3.4,3.39,3.4,162832.0,3.0419,3.0419,3.0329,3.0419,162832.0
2018-04-05 14:45:00,3.4,3.41,3.39,3.4,362260.0,3.0419,3.0508,3.0329,3.0419,362260.0
2018-04-05 14:50:00,3.4,3.4,3.4,3.4,116224.0,3.0419,3.0419,3.0419,3.0419,116224.0
2018-04-05 14:55:00,3.4,3.41,3.38,3.39,1213772.0,3.0419,3.0508,3.024,3.0329,1213772.0
2018-04-05 15:00:00,3.39,3.39,3.38,3.38,258392.0,3.0329,3.0329,3.024,3.024,258392.0
2018-04-05 15:05:00,3.38,3.38,3.38,3.38,267464.0,3.024,3.024,3.024,3.024,267464.0
2018-04-05 15:10:00,3.38,3.38,3.38,3.38,200856.0,3.024,3.024,3.024,3.024,200856.0
2018-04-05 15:15:00,3.38,3.38,3.36,3.37,670744.0,3.024,3.024,3.0061,3.015,670744.0
2018-04-05 15:20:00,3.37,3.38,3.36,3.38,346556.0,3.015,3.024,3.0061,3.024,346556.0
2018-04-05 15:25:00,3.38,3.39,3.38,3.39,306016.0,3.024,3.0329,3.024,3.0329,306016.0
2018-04-05 15:30:00,3.39,3.39,3.38,3.38,183800.0,3.0329,3.0329,3.024,3.024,183800.0
2018-04-05 15:35:00,3.38,3.39,3.38,3.39,248488.0,3.024,3.0329,3.024,3.0329,248488.0
2018-04-05 15:40:00,3.39,3.4,3.38,3.39,418436.0,3.0329,3.0419,3.024,3.0329,418436.0
2018-04-05 15:45:00,3.39,3.4,3.39,3.4,353264.0,3.0329,3.0419,3.0329,3.0419,353264.0
2018-04-05 15:50:00,3.4,3.4,3.39,3.4,606644.0,3.0419,3.0419,3.0329,3.0419,606644.0
2018-04-05 15:55:00,3.4,3.4,3.39,3.39,1046316.0,3.0419,3.0419,3.0329,3.0329,1046316.0
2018-04-06 09:30:00,3.36,3.41,3.35,3.4,352148.0,3.0061,3.0508,2.9972,3.0419,352148.0
2018-04-06 09:35:00,3.4,3.42,3.39,3.39,834492.0,3.0419,3.0598,3.0329,3.0329,834492.0
2018-04-06 09:40:00,3.39,3.4,3.37,3.37,422096.0,3.0329,3.0419,3.015,3.015,422096.0
2018-04-06 09:45:00,3.37,3.37,3.36,3.37,262040.0,3.015,3.015,3.0061,3.015,262040.0
2018-04-06 09:50:00,3.37,3.38,3.36,3.37,274116.0,3.015,3.024,3.0061,3.015,274116.0
2018-04-06 09:55:00,3.37,3.38,3.37,3.37,164712.0,3.015,3.024,3.015,3.015,164712.0
2018-04-06 10:00:00,3.37,3.39,3.37,3.39,195504.0,3.015,3.0329,3.015,3.0329,195504.0
2018-04-06 10:05:00,3.39,3.39,3.35,3.36,424416.0,3.0329,3.0329,2.9972,3.0061,424416.0
2018-04-06 10:10:00,3.36,3.36,3.34,3.35,361340.0,3.0061,3.0061,2.9882,2.9972,361340.0
2018-04-06 10:15:00,3.35,3.36,3.35,3.35,185416.0,2.9972,3.0061,2.9972,2.9972,185416.0
2018-04-06 10:20:00,3.35,3.36,3.35,3.35,151544.0,2.9972,3.0061,2.9972,2.9972,151544.0
2018-04-06 10:25:00,3.35,3.36,3.34,3.34,202804.0,2.9972,3.0061,2.9882,2.9882,202804.0
2018-04-06 10:30:00,3.34,3.36,3.34,3.36,138236.0,2.9882,3.0061,2.9882,3.0061,138236.0
2018-04-06 10:35:00,3.36,3.36,3.36,3.36,203332.0,3.0061,3.0061,3.0061,3.0061,203332.0
2018-04-06 10:40:00,3.36,3.36,3.35,3.35,162104.0,3.0061,3.0061,2.9972,2.9972,162104.0
2018-04-06 10:45:00,3.35,3.35,3.34,3.34,158496.0,2.9972,2.9972,2.9882,2.9882,158496.0
2018-04-06 10:50:00,3.34,3.34,3.31,3.32,457408.0,2.9882,2.9882,2.9614,2.9703,457408.0
2018-04-06 10:55:00,3.32,3.34,3.32,3.34,144448.0,2.9703,2.9882,2.9703,2.9882,144448.0
2018-04-06 11:00:00,3.34,3.34,3.32,3.32,259020.0,2.9882,2.9882,2.9703,2.9703,259020.0
2018-04-06 11:05:00,3.32,3.33,3.32,3.32,169428.0,2.9703,2.9793,2.9703,2.9703,169428.0
2018-04-06 11:10:00,3.33,3.33,3.32,3.32,241900.0,2.9793,2.9793,2.9703,2.9703,241900.0
2018-04-06 11:15:00,3.32,3.33,3.32,3.32,102572.0,2.9703,2.9793,2.9703,2.9703,102572.0
2018-04-06 11:20:00,3.32,3.33,3.32,3.32,158004.0,2.9703,2.9793,2.9703,2.9703,158004.0
2018-04-06 11:25:00,3.32,3.33,3.32,3.32,172196.0,2.9703,2.9793,2.9703,2.9703,172196.0
2018-04-06 11:30:00,3.32,3.33,3.32,3.33,125868.0,2.9703,2.9793,2.9703,2.9793,125868.0
2018-04-06 11:35:00,3.33,3.35,3.33,3.35,212340.0,2.9793,2.9972,2.9793,2.9972,212340.0
2018-04-06 11:40:00,3.35,3.35,3.34,3.35,182364.0,2.9972,2.9972,2.9882,2.9972,182364.0
2018-04-06 11:45:00,3.35,3.35,3.33,3.33,113796.0,2.9972,2.9972,2.9793,2.9793,113796.0
2018-04-06 11:50:00,3.33,3.35,3.33,3.34,98660.0,2.9793,2.9972,2.9793,2.9882,98660.0
2018-04-06 11:55:00,3.35,3.35,3.34,3.35,121476.0,2.9972,2.9972,2.9882,2.9972,121476.0
2018-04-06 12:00:00,3.35,3.35,3.35,3.35,69060.0,2.9972,2.9972,2.9972,2.9972,69060.0
2018-04-06 12:05:00,3.35,3.36,3.35,3.36,115480.0,2.9972,3.0061,2.9972,3.0061,115480.0
2018-04-06 12:10:00,3.35,3.36,3.35,3.35,99960.0,2.9972,3.0061,2.9972,2.9972,99960.0
2018-04-06 12:15:00,3.35,3.35,3.34,3.35,96260.0,2.9972,2.9972,2.9882,2.9972,96260.0
2018-04-06 12:20:00,3.34,3.35,3.34,3.35,47200.0,2.9882,2.9972,2.9882,2.9972,47200.0
2018-04-06 12:25:00,3.35,3.36,3.35,3.35,149268.0,2.9972,3.0061,2.9972,2.9972,149268.0
2018-04-06 12:30:00,3.35,3.36,3.35,3.35,92592.0,2.9972,3.0061,2.9972,2.9972,92592.0
2018-04-06 12:35:00,3.35,3.36,3.35,3.36,106740.0,2.9972,3.0061,2.9972,3.0061,106740.0
2018-04-06 12:40:00,3.36,3.36,3.35,3.35,111344.0,3.0061,3.0061,2.9972,2.9972,111344.0
2018-04-06 12:45:00,3.36,3.36,3.35,3.36,57720.0,3.0061,3.0061,2.9972,3.0061,57720.0
2018-04-06 12:50:00,3.36,3.37,3.35,3.37,146852.0,3.0061,3.015,2.9972,3.015,146852.0
2018-04-06 12:55:00,3.37,3.37,3.36,3.36,158408.0,3.015,3.015,3.0061,3.0061,158408.0
2018-04-06 13:00:00,3.36,3.37,3.36,3.37,123288.0,3.0061,3.015,3.0061,3.015,123288.0
2018-04-06 13:05:00,3.37,3.37,3.36,3.36,124260.0,3.015,3.015,3.0061,3.0061,124260.0
2018-04-06 13:10:00,3.36,3.36,3.36,3.36,67552.0,3.0061,3.0061,3.0061,3.0061,67552.0
2018-04-06 13:15:00,3.36,3.36,3.35,3.35,127132.0,3.0061,3.0061,2.9972,2.9972,127132.0
2018-04-06 13:20:00,3.36,3.36,3.36,3.36,76552.0,3.0061,3.0061,3.0061,3.0061,76552.0
2018-04-06 13:25:00,3.36,3.37,3.36,3.36,133668.0,3.0061,3.015,3.0061,3.0061,133668.0
2018-04-06 13:30:00,3.37,3.37,3.36,3.36,118364.0,3.015,3.015,3.0061,3.0061,118364.0
2018-04-06 13:35:00,3.36,3.36,3.35,3.35,112636.0,3.0061,3.0061,2.9972,2.9972,112636.0
2018-04-06 13:40:00,3.35,3.36,3.35,3.35,41164.0,2.9972,3.0061,2.9972,2.9972,41164.0
2018-04-06 13:45:00,3.35,3.36,3.34,3.34,84556.0,2.9972,3.0061,2.9882,2.9882,84556.0
2018-04-06 13:50:00,3.34,3.34,3.33,3.34,112320.0,2.9882,2.9882,2.9793,2.9882,112320.0
2018-04-06 13:55:00,3.34,3.34,3.33,3.33,166608.0,2.9882,2.9882,2.9793,2.9793,166608.0
2018-04-06 14:00:00,3.33,3.33,3.33,3.33,145880.0,2.9793,2.9793,2.9793,2.9793,145880.0
2018-04-06 14:05:00,3.33,3.33,3.31,3.31,340928.0,2.9793,2.9793,2.9614,2.9614,340928.0
2018-04-06 14:10:00,3.32,3.33,3.32,3.33,155672.0,2.9703,2.9793,2.9703,2.9793,155672.0
2018-04-06 14:15:00,3.33,3.33,3.31,3.32,98948.0,2.9793,2.9793,2.9614,2.9703,98948.0
2018-04-06 14:20:00,3.32,3.33,3.32,3.33,97380.0,2.9703,2.9793,2.9703,2.9793,97380.0
2018-04-06 14:25:00,3.33,3.33,3.33,3.33,193460.0,2.9793,2.9793,2.9793,2.9793,193460.0
2018-04-06 14:30:00,3.33,3.33,3.32,3.32,71536.0,2.9793,2.9793,2.9703,2.9703,71536.0
2018-04-06 14:35:00,3.32,3.32,3.31,3.32,133232.0,2.9703,2.9703,2.9614,2.9703,133232.0
2018-04-06 14:40:00,3.32,3.33,3.31,3.32,141908.0,2.9703,2.9793,2.9614,2.9703,141908.0
2018-04-06 14:45:00,3.32,3.32,3.32,3.32,87260.0,2.9703,2.9703,2.9703,2.9703,87260.0
2018-04-06 14:50:00,3.32,3.32,3.31,3.32,173788.0,2.9703,2.9703,2.9614,2.9703,173788.0
2018-04-06 14:55:00,3.32,3.33,3.32,3.33,126756.0,2.9703,2.9793,2.9703,2.9793,126756.0
2018-04-06 15:00:00,3.33,3.33,3.32,3.33,184368.0,2.9793,2.9793,2.9703,2.9793,184368.0
2018-04-06 15:05:00,3.32,3.33,3.32,3.33,175148.0,2.9703,2.9793,2.9703,2.9793,175148.0
2018-04-06 15:10:00,3.33,3.34,3.33,3.34,167652.0,2.9793,2.9882,2.9793,2.9882,167652.0
2018-04-06 15:15:00,3.34,3.35,3.34,3.34,146388.0,2.9882,2.9972,2.9882,2.9882,146388.0
2018-04-06 15:20:00,3.34,3.34,3.33,3.34,281888.0,2.9882,2.9882,2.9793,2.9882,281888.0
2018-04-06 15:25:00,3.34,3.34,3.33,3.34,169456.0,2.9882,2.9882,2.9793,2.9882,169456.0
2018-04-06 15:30:00,3.34,3.35,3.33,3.35,171280.0,2.9882,2.9972,2.9793,2.9972,171280.0
2018-04-06 15:35:00,3.35,3.36,3.35,3.36,274228.0,2.9972,3.0061,2.9972,3.0061,274228.0
2018-04-06 15:40:00,3.36,3.36,3.35,3.36,230580.0,3.0061,3.0061,2.9972,3.0061,230580.0
2018-04-06 15:45:00,3.36,3.36,3.36,3.36,217756.0,3.0061,3.0061,3.0061,3.0061,217756.0
2018-04-06 15:50:00,3.36,3.37,3.36,3.36,1144640.0,3.0061,3.015,3.0061,3.0061,1144640.0
2018-04-06 15:55:00,3.37,3.37,3.36,3.36,611968.0,3.015,3.015,3.0061,3.0061,611968.0
2018-04-09 09:30:00,3.38,3.42,3.38,3.41,291028.0,3.024,3.0598,3.024,3.0508,291028.0
2018-04-09 09:35:00,3.4,3.42,3.4,3.4,266236.0,3.0419,3.0598,3.0419,3.0419,266236.0
2018-04-09 09:40:00,3.4,3.4,3.39,3.4,261880.0,3.0419,3.0419,3.0329,3.0419,261880.0
2018-04-09 09:45:00,3.4,3.4,3.39,3.4,184676.0,3.0419,3.0419,3.0329,3.0419,184676.0
2018-04-09 09:50:00,3.4,3.41,3.4,3.41,156716.0,3.0419,3.0508,3.0419,3.0508,156716.0
2018-04-09 09:55:00,3.41,3.42,3.4,3.4,682620.0,3.0508,3.0598,3.0419,3.0419,682620.0
2018-04-09 10:00:00,3.4,3.43,3.4,3.43,442320.0,3.0419,3.0687,3.0419,3.0687,442320.0
2018-04-09 10:05:00,3.43,3.44,3.42,3.43,304992.0,3.0687,3.0777,3.0598,3.0687,304992.0
2018-04-09 10:10:00,3.43,3.44,3.42,3.44,186576.0,3.0687,3.0777,3.0598,3.0777,186576.0
2018-04-09 10:15:00,3.44,3.44,3.42,3.43,371932.0,3.0777,3.0777,3.0598,3.0687,371932.0
2018-04-09 10:20:00,3.42,3.43,3.42,3.43,260448.0,3.0598,3.0687,3.0598,3.0687,260448.0
2018-04-09 10:25:00,3.43,3.43,3.4,3.4,585872.0,3.0687,3.0687,3.0419,3.0419,585872.0
2018-04-09 10:30:00,3.4,3.4,3.39,3.4,1464456.0,3.0419,3.0419,3.0329,3.0419,1464456.0
2018-04-09 10:35:00,3.4,3.41,3.39,3.39,200928.0,3.0419,3.0508,3.0329,3.0329,200928.0
2018-04-09 10:40:00,3.39,3.39,3.39,3.39,142408.0,3.0329,3.0329,3.0329,3.0329,142408.0
2018-04-09 10:45:00,3.39,3.39,3.37,3.37,256716.0,3.0329,3.0329,3.015,3.015,256716.0
2018-04-09 10:50:00,3.37,3.38,3.37,3.37,198384.0,3.015,3.024,3.015,3.015,198384.0
2018-04-09 10:55:00,3.37,3.37,3.36,3.37,297320.0,3.015,3.015,3.0061,3.015,297320.0
2018-04-09 11:00:00,3.37,3.37,3.36,3.37,247488.0,3.015,3.015,3.0061,3.015,247488.0
2018-04-09 11:05:00,3.37,3.4,3.36,3.39,692764.0,3.015,3.0419,3.0061,3.0329,692764.0
2018-04-09 11:10:00,3.39,3.41,3.39,3.4,889536.0,3.0329,3.0508,3.0329,3.0419,889536.0
2018-04-09 11:15:00,3.4,3.42,3.39,3.42,390624.0,3.0419,3.0598,3.0329,3.0598,390624.0
2018-04-09 11:20:00,3.42,3.43,3.42,3.43,143400.0,3.0598,3.0687,3.0598,3.0687,143400.0
2018-04-09 11:25:00,3.43,3.43,3.41,3.42,104952.0,3.0687,3.0687,3.0508,3.0598,104952.0
2018-04-09 11:30:00,3.42,3.42,3.4,3.41,188860.0,3.0598,3.0598,3.0419,3.0508,188860.0
2018-04-09 11:35:00,3.41,3.41,3.41,3.41,196532.0,3.0508,3.0508,3.0508,3.0508,196532.0
2018-04-09 11:40:00,3.41,3.42,3.41,3.42,340164.0,3.0508,3.0598,3.0508,3.0598,340164.0
2018-04-09 11:45:00,3.42,3.42,3.4,3.4,179076.0,3.0598,3.0598,3.0419,3.0419,179076.0
2018-04-09 11:50:00,3.4,3.41,3.4,3.4,115180.0,3.0419,3.0508,3.0419,3.0419,115180.0
2018-04-09 11:55:00,3.4,3.4,3.37,3.39,421416.0,3.0419,3.0419,3.015,3.0329,421416.0
2018-04-09 12:00:00,3.39,3.4,3.39,3.4,377444.0,3.0329,3.0419,3.0329,3.0419,377444.0
2018-04-09 12:05:00,3.4,3.4,3.39,3.39,132008.0,3.0419,3.0419,3.0329,3.0329,132008.0
2018-04-09 12:10:00,3.39,3.39,3.38,3.38,93384.0,3.0329,3.0329,3.024,3.024,93384.0
2018-04-09 12:15:00,3.38,3.39,3.37,3.38,230576.0,3.024,3.0329,3.015,3.024,230576.0
2018-04-09 12:20:00,3.38,3.38,3.37,3.37,346856.0,3.024,3.024,3.015,3.015,346856.0
2018-04-09 12:25:00,3.37,3.37,3.37,3.37,121844.0,3.015,3.015,3.015,3.015,121844.0
2018-04-09 12:30:00,3.37,3.38,3.37,3.37,159368.0,3.015,3.024,3.015,3.015,159368.0
2018-04-09 12:35:00,3.37,3.38,3.37,3.37,131492.0,3.015,3.024,3.015,3.015,131492.0
2018-04-09 12:40:00,3.37,3.38,3.37,3.38,44000.0,3.015,3.024,3.015,3.024,44000.0
2018-04-09 12:45:00,3.38,3.38,3.37,3.37,190684.0,3.024,3.024,3.015,3.015,190684.0
2018-04-09 12:50:00,3.38,3.38,3.37,3.38,43964.0,3.024,3.024,3.015,3.024,43964.0
2018-04-09 12:55:00,3.38,3.38,3.37,3.38,86592.0,3.024,3.024,3.015,3.024,86592.0
2018-04-09 13:00:00,3.38,3.38,3.38,3.38,77912.0,3.024,3.024,3.024,3.024,77912.0
2018-04-09 13:05:00,3.38,3.38,3.37,3.38,199176.0,3.024,3.024,3.015,3.024,199176.0
2018-04-09 13:10:00,3.38,3.38,3.37,3.37,100368.0,3.024,3.024,3.015,3.015,100368.0
2018-04-09 13:15:00,3.37,3.37,3.37,3.37,63820.0,3.015,3.015,3.015,3.015,63820.0
2018-04-09 13:20:00,3.38,3.38,3.37,3.37,105932.0,3.024,3.024,3.015,3.015,105932.0
2018-04-09 13:25:00,3.38,3.38,3.37,3.38,70688.0,3.024,3.024,3.015,3.024,70688.0
2018-04-09 13:30:00,3.38,3.38,3.38,3.38,153504.0,3.024,3.024,3.024,3.024,153504.0
2018-04-09 13:35:00,3.38,3.39,3.38,3.39,142116.0,3.024,3.0329,3.024,3.0329,142116.0
2018-04-09 13:40:00,3.39,3.4,3.39,3.39,139008.0,3.0329,3.0419,3.0329,3.0329,139008.0
2018-04-09 13:45:00,3.39,3.4,3.39,3.39,68392.0,3.0329,3.0419,3.0329,3.0329,68392.0
2018-04-09 13:50:00,3.39,3.4,3.39,3.4,135944.0,3.0329,3.0419,3.0329,3.0419,135944.0
2018-04-09 13:55:00,3.4,3.4,3.39,3.4,138824.0,3.0419,3.0419,3.0329,3.0419,138824.0
2018-04-09 14:00:00,3.39,3.4,3.38,3.38,200856.0,3.0329,3.0419,3.024,3.024,200856.0
2018-04-09 14:05:00,3.38,3.38,3.38,3.38,127036.0,3.024,3.024,3.024,3.024,127036.0
2018-04-09 14:10:00,3.38,3.39,3.38,3.38,315716.0,3.024,3.0329,3.024,3.024,315716.0
2018-04-09 14:15:00,3.38,3.39,3.38,3.39,185412.0,3.024,3.0329,3.024,3.0329,185412.0
2018-04-09 14:20:00,3.39,3.4,3.38,3.38,280600.0,3.0329,3.0419,3.024,3.024,280600.0
2018-04-09 14:25:00,3.38,3.39,3.38,3.38,184860.0,3.024,3.0329,3.024,3.024,184860.0
2018-04-09 14:30:00,3.38,3.38,3.38,3.38,144260.0,3.024,3.024,3.024,3.024,144260.0
2018-04-09 14:35:00,3.38,3.38,3.38,3.38,166568.0,3.024,3.024,3.024,3.024,166568.0
2018-04-09 14:40:00,3.38,3.39,3.37,3.38,216588.0,3.024,3.0329,3.015,3.024,216588.0
2018-04-09 14:45:00,3.38,3.39,3.38,3.38,158980.0,3.024,3.0329,3.024,3.024,158980.0
2018-04-09 14:50:00,3.38,3.38,3.38,3.38,130704.0,3.024,3.024,3.024,3.024,130704.0
2018-04-09 14:55:00,3.38,3.39,3.37,3.37,313820.0,3.024,3.0329,3.015,3.015,313820.0
2018-04-09 15:00:00,3.38,3.38,3.37,3.38,174236.0,3.024,3.024,3.015,3.024,174236.0
2018-04-09 15:05:00,3.37,3.37,3.37,3.37,329640.0,3.015,3.015,3.015,3.015,329640.0
2018-04-09 15:10:00,3.37,3.37,3.37,3.37,168748.0,3.015,3.015,3.015,3.015,168748.0
2018-04-09 15:15:00,3.37,3.37,3.37,3.37,263996.0,3.015,3.015,3.015,3.015,263996.0
2018-04-09 15:20:00,3.37,3.37,3.36,3.37,362988.0,3.015,3.015,3.0061,3.015,362988.0
2018-04-09 15:25:00,3.37,3.39,3.37,3.38,208284.0,3.015,3.0329,3.015,3.024,208284.0
2018-04-09 15:30:00,3.38,3.38,3.37,3.38,229992.0,3.024,3.024,3.015,3.024,229992.0
2018-04-09 15:35:00,3.38,3.38,3.38,3.38,190364.0,3.024,3.024,3.024,3.024,190364.0
2018-04-09 15:40:00,3.38,3.39,3.38,3.39,314860.0,3.024,3.0329,3.024,3.0329,314860.0
2018-04-09 15:45:00,3.39,3.39,3.38,3.38,434732.0,3.0329,3.0329,3.024,3.024,434732.0
2018-04-09 15:50:00,3.38,3.38,3.37,3.38,446284.0,3.024,3.024,3.015,3.024,446284.0
2018-04-09 15:55:00,3.38,3.38,3.37,3.37,1526188.0,3.024,3.024,3.015,3.015,1526188.0
2018-04-10 09:30:00,3.42,3.42,3.4,3.4,315464.0,3.0598,3.0598,3.0419,3.0419,315464.0
2018-04-10 09:35:00,3.4,3.43,3.4,3.43,268324.0,3.0419,3.0687,3.0419,3.0687,268324.0
2018-04-10 09:40:00,3.43,3.43,3.42,3.42,235500.0,3.0687,3.0687,3.0598,3.0598,235500.0
2018-04-10 09:45:00,3.43,3.43,3.42,3.42,170836.0,3.0687,3.0687,3.0598,3.0598,170836.0
2018-04-10 09:50:00,3.42,3.43,3.41,3.42,1259356.0,3.0598,3.0687,3.0508,3.0598,1259356.0
2018-04-10 09:55:00,3.42,3.43,3.42,3.42,231292.0,3.0598,3.0687,3.0598,3.0598,231292.0
2018-04-10 10:00:00,3.42,3.43,3.42,3.42,200600.0,3.0598,3.0687,3.0598,3.0598,200600.0
2018-04-10 10:05:00,3.42,3.42,3.41,3.41,227456.0,3.0598,3.0598,3.0508,3.0508,227456.0
2018-04-10 10:10:00,3.41,3.42,3.41,3.42,150064.0,3.0508,3.0598,3.0508,3.0598,150064.0
2018-04-10 10:15:00,3.42,3.42,3.42,3.42,49200.0,3.0598,3.0598,3.0598,3.0598,49200.0
2018-04-10 10:20:00,3.42,3.42,3.41,3.42,170088.0,3.0598,3.0598,3.0508,3.0598,170088.0
2018-04-10 10:25:00,3.42,3.43,3.42,3.43,130004.0,3.0598,3.0687,3.0598,3.0687,130004.0
2018-04-10 10:30:00,3.43,3.43,3.42,3.42,141828.0,3.0687,3.0687,3.0598,3.0598,141828.0
2018-04-10 10:35:00,3.42,3.42,3.42,3.42,75404.0,3.0598,3.0598,3.0598,3.0598,75404.0
2018-04-10 10:40:00,3.42,3.43,3.42,3.42,81088.0,3.0598,3.0687,3.0598,3.0598,81088.0
2018-04-10 10:45:00,3.43,3.43,3.42,3.43,118512.0,3.0687,3.0687,3.0598,3.0687,118512.0
2018-04-10 10:50:00,3.43,3.43,3.42,3.43,171464.0,3.0687,3.0687,3.0598,3.0687,171464.0
2018-04-10 10:55:00,3.43,3.44,3.43,3.44,414204.0,3.0687,3.0777,3.0687,3.0777,414204.0
2018-04-10 11:00:00,3.44,3.46,3.44,3.44,321552.0,3.0777,3.0956,3.0777,3.0777,321552.0
2018-04-10 11:05:00,3.44,3.44,3.43,3.43,103356.0,3.0777,3.0777,3.0687,3.0687,103356.0
2018-04-10 11:10:00,3.43,3.44,3.43,3.43,75408.0,3.0687,3.0777,3.0687,3.0687,75408.0
2018-04-10 11:15:00,3.43,3.43,3.43,3.43,150036.0,3.0687,3.0687,3.0687,3.0687,150036.0
2018-04-10 11:20:00,3.43,3.44,3.43,3.44,181580.0,3.0687,3.0777,3.0687,3.0777,181580.0
2018-04-10 11:25:00,3.44,3.44,3.43,3.43,221840.0,3.0777,3.0777,3.0687,3.0687,221840.0
2018-04-10 11:30:00,3.43,3.44,3.43,3.43,129952.0,3.0687,3.0777,3.0687,3.0687,129952.0
2018-04-10 11:35:00,3.43,3.43,3.42,3.43,178652.0,3.0687,3.0687,3.0598,3.0687,178652.0
2018-04-10 11:40:00,3.43,3.44,3.43,3.43,125312.0,3.0687,3.0777,3.0687,3.0687,125312.0
2018-04-10 11:45:00,3.43,3.43,3.42,3.43,142948.0,3.0687,3.0687,3.0598,3.0687,142948.0
2018-04-10 11:50:00,3.43,3.43,3.42,3.42,126232.0,3.0687,3.0687,3.0598,3.0598,126232.0
2018-04-10 11:55:00,3.43,3.43,3.43,3.43,103196.0,3.0687,3.0687,3.0687,3.0687,103196.0
2018-04-10 12:00:00,3.43,3.43,3.43,3.43,118348.0,3.0687,3.0687,3.0687,3.0687,118348.0
2018-04-10 12:05:00,3.43,3.43,3.42,3.43,126508.0,3.0687,3.0687,3.0598,3.0687,126508.0
2018-04-10 12:10:00,3.43,3.43,3.42,3.42,80604.0,3.0687,3.0687,3.0598,3.0598,80604.0
2018-04-10 12:15:00,3.42,3.42,3.42,3.42,69352.0,3.0598,3.0598,3.0598,3.0598,69352.0
2018-04-10 12:20:00,3.42,3.42,3.41,3.42,234812.0,3.0598,3.0598,3.0508,3.0598,234812.0
2018-04-10 12:25:00,3.42,3.42,3.4,3.4,251792.0,3.0598,3.0598,3.0419,3.0419,251792.0
2018-04-10 12:30:00,3.4,3.42,3.4,3.42,350064.0,3.0419,3.0598,3.0419,3.0598,350064.0
2018-04-10 12:35:00,3.42,3.43,3.42,3.42,274512.0,3.0598,3.0687,3.0598,3.0598,274512.0
2018-04-10 12:40:00,3.42,3.42,3.42,3.42,220720.0,3.0598,3.0598,3.0598,3.0598,220720.0
2018-04-10 12:45:00,3.42,3.43,3.42,3.42,209140.0,3.0598,3.0687,3.0598,3.0598,209140.0
2018-04-10 12:50:00,3.42,3.42,3.42,3.42,57132.0,3.0598,3.0598,3.0598,3.0598,57132.0
2018-04-10 12:55:00,3.42,3.43,3.42,3.43,110424.0,3.0598,3.0687,3.0598,3.0687,110424.0
2018-04-10 13:00:00,3.43,3.43,3.42,3.42,202740.0,3.0687,3.0687,3.0598,3.0598,202740.0
2018-04-10 13:05:00,3.42,3.43,3.42,3.42,81052.0,3.0598,3.0687,3.0598,3.0598,81052.0
2018-04-10 13:10:00,3.42,3.43,3.42,3.43,246944.0,3.0598,3.0687,3.0598,3.0687,246944.0
2018-04-10 13:15:00,3.43,3.43,3.42,3.43,130704.0,3.0687,3.0687,3.0598,3.0687,130704.0
2018-04-10 13:20:00,3.43,3.43,3.42,3.43,58596.0,3.0687,3.0687,3.0598,3.0687,58596.0
2018-04-10 13:25:00,3.43,3.44,3.43,3.44,109020.0,3.0687,3.0777,3.0687,3.0777,109020.0
2018-04-10 13:30:00,3.44,3.44,3.43,3.43,242584.0,3.0777,3.0777,3.0687,3.0687,242584.0
2018-04-10 13:35:00,3.44,3.44,3.43,3.43,72252.0,3.0777,3.0777,3.0687,3.0687,72252.0
2018-04-10 13:40:00,3.43,3.44,3.43,3.44,72600.0,3.0687,3.0777,3.0687,3.0777,72600.0
2018-04-10 13:45:00,3.44,3.44,3.42,3.43,319316.0,3.0777,3.0777,3.0598,3.0687,319316.0
2018-04-10 13:50:00,3.42,3.43,3.41,3.41,729960.0,3.0598,3.0687,3.0508,3.0508,729960.0
2018-04-10 13:55:00,3.41,3.41,3.4,3.4,860716.0,3.0508,3.0508,3.0419,3.0419,860716.0
2018-04-10 14:00:00,3.4,3.42,3.4,3.41,211808.0,3.0419,3.0598,3.0419,3.0508,211808.0
2018-04-10 14:05:00,3.41,3.42,3.41,3.42,105540.0,3.0508,3.0598,3.0508,3.0598,105540.0
2018-04-10 14:10:00,3.42,3.43,3.42,3.43,111960.0,3.0598,3.0687,3.0598,3.0687,111960.0
2018-04-10 14:15:00,3.43,3.43,3.42,3.43,183768.0,3.0687,3.0687,3.0598,3.0687,183768.0
2018-04-10 14:20:00,3.43,3.44,3.42,3.44,165248.0,3.0687,3.0777,3.0598,3.0777,165248.0
2018-04-10 14:25:00,3.44,3.44,3.43,3.43,179480.0,3.0777,3.0777,3.0687,3.0687,179480.0
2018-04-10 14:30:00,3.44,3.44,3.43,3.44,154224.0,3.0777,3.0777,3.0687,3.0777,154224.0
2018-04-10 14:35:00,3.44,3.46,3.44,3.46,149552.0,3.0777,3.0956,3.0777,3.0956,149552.0
2018-04-10 14:40:00,3.46,3.47,3.45,3.45,299532.0,3.0956,3.1045,3.0866,3.0866,299532.0
2018-04-10 14:45:00,3.45,3.46,3.45,3.45,117016.0,3.0866,3.0956,3.0866,3.0866,117016.0
2018-04-10 14:50:00,3.45,3.46,3.44,3.44,897456.0,3.0866,3.0956,3.0777,3.0777,897456.0
2018-04-10 14:55:00,3.44,3.44,3.4,3.4,1227260.0,3.0777,3.0777,3.0419,3.0419,1227260.0
2018-04-10 15:00:00,3.4,3.42,3.4,3.4,897152.0,3.0419,3.0598,3.0419,3.0419,897152.0
2018-04-10 15:05:00,3.4,3.42,3.4,3.4,490416.0,3.0419,3.0598,3.0419,3.0419,490416.0
2018-04-10 15:10:00,3.4,3.41,3.39,3.4,553632.0,3.0419,3.0508,3.0329,3.0419,553632.0
2018-04-10 15:15:00,3.4,3.4,3.38,3.4,807084.0,3.0419,3.0419,3.024,3.0419,807084.0
2018-04-10 15:20:00,3.4,3.42,3.4,3.41,206884.0,3.0419,3.0598,3.0419,3.0508,206884.0
2018-04-10 15:25:00,3.41,3.41,3.4,3.41,287244.0,3.0508,3.0508,3.0419,3.0508,287244.0
2018-04-10 15:30:00,3.41,3.41,3.4,3.41,114112.0,3.0508,3.0508,3.0419,3.0508,114112.0
2018-04-10 15:35:00,3.41,3.41,3.41,3.41,293956.0,3.0508,3.0508,3.0508,3.0508,293956.0
2018-04-10 15:40:00,3.41,3.42,3.41,3.42,236480.0,3.0508,3.0598,3.0508,3.0598,236480.0
2018-04-10 15:45:00,3.42,3.43,3.42,3.43,604660.0,3.0598,3.0687,3.0598,3.0687,604660.0
2018-04-10 15:50:00,3.43,3.43,3.42,3.42,380076.0,3.0687,3.0687,3.0598,3.0598,380076.0
2018-04-10 15:55:00,3.42,3.43,3.42,3.42,872808.0,3.0598,3.0687,3.0598,3.0598,872808.0
2018-04-11 09:30:00,3.4,3.44,3.4,3.43,317464.0,3.0419,3.0777,3.0419,3.0687,317464.0
2018-04-11 09:35:00,3.43,3.45,3.43,3.44,158336.0,3.0687,3.0866,3.0687,3.0777,158336.0
2018-04-11 09:40:00,3.44,3.46,3.44,3.46,173776.0,3.0777,3.0956,3.0777,3.0956,173776.0
2018-04-11 09:45:00,3.46,3.46,3.44,3.45,191684.0,3.0956,3.0956,3.0777,3.0866,191684.0
2018-04-11 09:50:00,3.44,3.46,3.44,3.46,139156.0,3.0777,3.0956,3.0777,3.0956,139156.0
2018-04-11 09:55:00,3.46,3.47,3.45,3.47,205488.0,3.0956,3.1045,3.0866,3.1045,205488.0
2018-04-11 10:00:00,3.47,3.49,3.47,3.49,180040.0,3.1045,3.1224,3.1045,3.1224,180040.0
2018-04-11 10:05:00,3.49,3.49,3.48,3.48,185380.0,3.1224,3.1224,3.1135,3.1135,185380.0
2018-04-11 10:10:00,3.48,3.48,3.45,3.46,1254536.0,3.1135,3.1135,3.0866,3.0956,1254536.0
2018-04-11 10:15:00,3.46,3.48,3.46,3.48,289744.0,3.0956,3.1135,3.0956,3.1135,289744.0
2018-04-11 10:20:00,3.48,3.48,3.47,3.48,354044.0,3.1135,3.1135,3.1045,3.1135,354044.0
2018-04-11 10:25:00,3.48,3.49,3.48,3.48,123984.0,3.1135,3.1224,3.1135,3.1135,123984.0
2018-04-11 10:30:00,3.48,3.49,3.47,3.49,144816.0,3.1135,3.1224,3.1045,3.1224,144816.0
2018-04-11 10:35:00,3.49,3.5,3.48,3.49,277116.0,3.1224,3.1314,3.1135,3.1224,277116.0
2018-04-11 10:40:00,3.49,3.49,3.47,3.47,520140.0,3.1224,3.1224,3.1045,3.1045,520140.0
2018-04-11 10:45:00,3.47,3.47,3.45,3.45,782508.0,3.1045,3.1045,3.0866,3.0866,782508.0
2018-04-11 10:50:00,3.45,3.45,3.43,3.44,453076.0,3.0866,3.0866,3.0687,3.0777,453076.0
2018-04-11 10:55:00,3.44,3.45,3.42,3.43,549400.0,3.0777,3.0866,3.0598,3.0687,549400.0
2018-04-11 11:00:00,3.43,3.45,3.43,3.44,212328.0,3.0687,3.0866,3.0687,3.0777,212328.0
2018-04-11 11:05:00,3.44,3.45,3.44,3.44,149076.0,3.0777,3.0866,3.0777,3.0777,149076.0
2018-04-11 11:10:00,3.45,3.45,3.44,3.45,101608.0,3.0866,3.0866,3.0777,3.0866,101608.0
2018-04-11 11:15:00,3.45,3.45,3.44,3.44,55360.0,3.0866,3.0866,3.0777,3.0777,55360.0
2018-04-11 11:20:00,3.44,3.46,3.44,3.46,188556.0,3.0777,3.0956,3.0777,3.0956,188556.0
2018-04-11 11:25:00,3.46,3.46,3.45,3.46,100388.0,3.0956,3.0956,3.0866,3.0956,100388.0
2018-04-11 11:30:00,3.46,3.46,3.45,3.45,69952.0,3.0956,3.0956,3.0866,3.0866,69952.0
2018-04-11 11:35:00,3.45,3.46,3.45,3.46,111252.0,3.0866,3.0956,3.0866,3.0956,111252.0
2018-04-11 11:40:00,3.46,3.47,3.46,3.47,193884.0,3.0956,3.1045,3.0956,3.1045,193884.0
2018-04-11 11:45:00,3.47,3.47,3.46,3.47,122168.0,3.1045,3.1045,3.0956,3.1045,122168.0
2018-04-11 11:50:00,3.47,3.48,3.47,3.47,136496.0,3.1045,3.1135,3.1045,3.1045,136496.0
2018-04-11 11:55:00,3.47,3.48,3.47,3.47,58400.0,3.1045,3.1135,3.1045,3.1045,58400.0
2018-04-11 12:00:00,3.48,3.48,3.47,3.48,293856.0,3.1135,3.1135,3.1045,3.1135,293856.0
2018-04-11 12:05:00,3.48,3.48,3.47,3.47,30340.0,3.1135,3.1135,3.1045,3.1045,30340.0
2018-04-11 12:10:00,3.47,3.47,3.46,3.47,71312.0,3.1045,3.1045,3.0956,3.1045,71312.0
2018-04-11 12:15:00,3.47,3.47,3.46,3.46,28132.0,3.1045,3.1045,3.0956,3.0956,28132.0
2018-04-11 12:20:00,3.47,3.48,3.46,3.48,134940.0,3.1045,3.1135,3.0956,3.1135,134940.0
2018-04-11 12:25:00,3.48,3.48,3.47,3.48,104420.0,3.1135,3.1135,3.1045,3.1135,104420.0
2018-04-11 12:30:00,3.47,3.47,3.47,3.47,75552.0,3.1045,3.1045,3.1045,3.1045,75552.0
2018-04-11 12:35:00,3.47,3.47,3.46,3.46,113156.0,3.1045,3.1045,3.0956,3.0956,113156.0
2018-04-11 12:40:00,3.46,3.47,3.46,3.47,46800.0,3.0956,3.1045,3.0956,3.1045,46800.0
2018-04-11 12:45:00,3.47,3.47,3.46,3.47,106980.0,3.1045,3.1045,3.0956,3.1045,106980.0
2018-04-11 12:50:00,3.47,3.47,3.46,3.47,75364.0,3.1045,3.1045,3.0956,3.1045,75364.0
2018-04-11 12:55:00,3.47,3.47,3.46,3.47,129500.0,3.1045,3.1045,3.0956,3.1045,129500.0
2018-04-11 13:00:00,3.47,3.47,3.47,3.47,74468.0,3.1045,3.1045,3.1045,3.1045,74468.0
2018-04-11 13:05:00,3.47,3.47,3.46,3.47,137996.0,3.1045,3.1045,3.0956,3.1045,137996.0
2018-04-11 13:10:00,3.47,3.47,3.46,3.46,79680.0,3.1045,3.1045,3.0956,3.0956,79680.0
2018-04-11 13:15:00,3.46,3.47,3.46,3.47,56844.0,3.0956,3.1045,3.0956,3.1045,56844.0
2018-04-11 13:20:00,3.47,3.47,3.46,3.47,115116.0,3.1045,3.1045,3.0956,3.1045,115116.0
2018-04-11 13:25:00,3.47,3.47,3.46,3.46,105540.0,3.1045,3.1045,3.0956,3.0956,105540.0
2018-04-11 13:30:00,3.46,3.46,3.45,3.46,65880.0,3.0956,3.0956,3.0866,3.0956,65880.0
2018-04-11 13:35:00,3.46,3.46,3.46,3.46,43200.0,3.0956,3.0956,3.0956,3.0956,43200.0
2018-04-11 13:40:00,3.46,3.47,3.46,3.47,67880.0,3.0956,3.1045,3.0956,3.1045,67880.0
2018-04-11 13:45:00,3.47,3.47,3.46,3.47,95044.0,3.1045,3.1045,3.0956,3.1045,95044.0
2018-04-11 13:50:00,3.47,3.47,3.46,3.47,96832.0,3.1045,3.1045,3.0956,3.1045,96832.0
2018-04-11 13:55:00,3.47,3.47,3.46,3.47,37360.0,3.1045,3.1045,3.0956,3.1045,37360.0
2018-04-11 14:00:00,3.47,3.47,3.46,3.47,53116.0,3.1045,3.1045,3.0956,3.1045,53116.0
2018-04-11 14:05:00,3.47,3.47,3.46,3.46,74564.0,3.1045,3.1045,3.0956,3.0956,74564.0
2018-04-11 14:10:00,3.46,3.47,3.46,3.47,141384.0,3.0956,3.1045,3.0956,3.1045,141384.0
2018-04-11 14:15:00,3.47,3.48,3.46,3.48,65520.0,3.1045,3.1135,3.0956,3.1135,65520.0
2018-04-11 14:20:00,3.48,3.48,3.47,3.47,79604.0,3.1135,3.1135,3.1045,3.1045,79604.0
2018-04-11 14:25:00,3.47,3.48,3.47,3.48,93972.0,3.1045,3.1135,3.1045,3.1135,93972.0
2018-04-11 14:30:00,3.47,3.48,3.47,3.48,62788.0,3.1045,3.1135,3.1045,3.1135,62788.0
2018-04-11 14:35:00,3.47,3.48,3.47,3.47,104508.0,3.1045,3.1135,3.1045,3.1045,104508.0
2018-04-11 14:40:00,3.47,3.48,3.47,3.47,154948.0,3.1045,3.1135,3.1045,3.1045,154948.0
2018-04-11 14:45:00,3.48,3.48,3.47,3.48,52284.0,3.1135,3.1135,3.1045,3.1135,52284.0
2018-04-11 14:50:00,3.48,3.48,3.47,3.48,204576.0,3.1135,3.1135,3.1045,3.1135,204576.0
2018-04-11 14:55:00,3.48,3.48,3.47,3.48,84872.0,3.1135,3.1135,3.1045,3.1135,84872.0
2018-04-11 15:00:00,3.48,3.48,3.47,3.48,225136.0,3.1135,3.1135,3.1045,3.1135,225136.0
2018-04-11 15:05:00,3.48,3.48,3.46,3.47,165624.0,3.1135,3.1135,3.0956,3.1045,165624.0
2018-04-11 15:10:00,3.47,3.47,3.46,3.46,111048.0,3.1045,3.1045,3.0956,3.0956,111048.0
2018-04-11 15:15:00,3.46,3.47,3.46,3.46,230684.0,3.0956,3.1045,3.0956,3.0956,230684.0
2018-04-11 15:20:00,3.47,3.47,3.46,3.47,117540.0,3.1045,3.1045,3.0956,3.1045,117540.0
2018-04-11 15:25:00,3.47,3.47,3.46,3.47,219868.0,3.1045,3.1045,3.0956,3.1045,219868.0
2018-04-11 15:30:00,3.47,3.47,3.47,3.47,140028.0,3.1045,3.1045,3.1045,3.1045,140028.0
2018-04-11 15:35:00,3.47,3.47,3.47,3.47,232572.0,3.1045,3.1045,3.1045,3.1045,232572.0
2018-04-11 15:40:00,3.47,3.47,3.47,3.47,319988.0,3.1045,3.1045,3.1045,3.1045,319988.0
2018-04-11 15:45:00,3.47,3.47,3.47,3.47,628128.0,3.1045,3.1045,3.1045,3.1045,628128.0
2018-04-11 15:50:00,3.47,3.47,3.45,3.46,740220.0,3.1045,3.1045,3.0866,3.0956,740220.0
2018-04-11 15:55:00,3.46,3.47,3.46,3.46,1193144.0,3.0956,3.1045,3.0956,3.0956,1193144.0
2018-04-12 09:30:00,3.47,3.47,3.43,3.43,313332.0,3.1045,3.1045,3.0687,3.0687,313332.0
2018-04-12 09:35:00,3.43,3.44,3.42,3.44,143996.0,3.0687,3.0777,3.0598,3.0777,143996.0
2018-04-12 09:40:00,3.44,3.44,3.42,3.43,190728.0,3.0777,3.0777,3.0598,3.0687,190728.0
2018-04-12 09:45:00,3.43,3.43,3.42,3.43,243600.0,3.0687,3.0687,3.0598,3.0687,243600.0
2018-04-12 09:50:00,3.43,3.43,3.42,3.42,205940.0,3.0687,3.0687,3.0598,3.0598,205940.0
2018-04-12 09:55:00,3.42,3.43,3.41,3.41,336200.0,3.0598,3.0687,3.0508,3.0508,336200.0
2018-04-12 10:00:00,3.41,3.41,3.4,3.4,176292.0,3.0508,3.0508,3.0419,3.0419,176292.0
2018-04-12 10:05:00,3.4,3.4,3.38,3.39,337708.0,3.0419,3.0419,3.024,3.0329,337708.0
2018-04-12 10:10:00,3.39,3.4,3.39,3.39,222716.0,3.0329,3.0419,3.0329,3.0329,222716.0
2018-04-12 10:15:00,3.39,3.4,3.39,3.4,216608.0,3.0329,3.0419,3.0329,3.0419,216608.0
2018-04-12 10:20:00,3.4,3.4,3.38,3.39,303236.0,3.0419,3.0419,3.024,3.0329,303236.0
2018-04-12 10:25:00,3.39,3.4,3.39,3.39,116700.0,3.0329,3.0419,3.0329,3.0329,116700.0
2018-04-12 10:30:00,3.39,3.39,3.39,3.39,68432.0,3.0329,3.0329,3.0329,3.0329,68432.0
2018-04-12 10:35:00,3.39,3.39,3.39,3.39,120164.0,3.0329,3.0329,3.0329,3.0329,120164.0
2018-04-12 10:40:00,3.39,3.39,3.38,3.38,163704.0,3.0329,3.0329,3.024,3.024,163704.0
2018-04-12 10:45:00,3.38,3.39,3.37,3.38,261412.0,3.024,3.0329,3.015,3.024,261412.0
2018-04-12 10:50:00,3.39,3.39,3.38,3.39,163024.0,3.0329,3.0329,3.024,3.0329,163024.0
2018-04-12 10:55:00,3.39,3.39,3.38,3.38,153988.0,3.0329,3.0329,3.024,3.024,153988.0
2018-04-12 11:00:00,3.38,3.38,3.37,3.38,135216.0,3.024,3.024,3.015,3.024,135216.0
2018-04-12 11:05:00,3.38,3.4,3.38,3.4,298388.0,3.024,3.0419,3.024,3.0419,298388.0
2018-04-12 11:10:00,3.4,3.4,3.39,3.4,70764.0,3.0419,3.0419,3.0329,3.0419,70764.0
2018-04-12 11:15:00,3.4,3.4,3.4,3.4,133140.0,3.0419,3.0419,3.0419,3.0419,133140.0
2018-04-12 11:20:00,3.4,3.4,3.4,3.4,80400.0,3.0419,3.0419,3.0419,3.0419,80400.0
2018-04-12 11:25:00,3.4,3.4,3.39,3.4,72124.0,3.0419,3.0419,3.0329,3.0419,72124.0
2018-04-12 11:30:00,3.4,3.4,3.39,3.4,87460.0,3.0419,3.0419,3.0329,3.0419,87460.0
2018-04-12 11:35:00,3.4,3.4,3.4,3.4,64784.0,3.0419,3.0419,3.0419,3.0419,64784.0
2018-04-12 11:40:00,3.4,3.4,3.39,3.4,162076.0,3.0419,3.0419,3.0329,3.0419,162076.0
2018-04-12 11:45:00,3.4,3.4,3.4,3.4,45944.0,3.0419,3.0419,3.0419,3.0419,45944.0
2018-04-12 11:50:00,3.4,3.4,3.39,3.39,119576.0,3.0419,3.0419,3.0329,3.0329,119576.0
2018-04-12 11:55:00,3.39,3.4,3.39,3.39,95596.0,3.0329,3.0419,3.0329,3.0329,95596.0
2018-04-12 12:00:00,3.39,3.4,3.39,3.4,96236.0,3.0329,3.0419,3.0329,3.0419,96236.0
2018-04-12 12:05:00,3.4,3.41,3.4,3.41,161572.0,3.0419,3.0508,3.0419,3.0508,161572.0
2018-04-12 12:10:00,3.41,3.42,3.4,3.41,82264.0,3.0508,3.0598,3.0419,3.0508,82264.0
2018-04-12 12:15:00,3.41,3.41,3.4,3.41,81680.0,3.0508,3.0508,3.0419,3.0508,81680.0
2018-04-12 12:20:00,3.41,3.41,3.4,3.4,58980.0,3.0508,3.0508,3.0419,3.0419,58980.0
2018-04-12 12:25:00,3.4,3.41,3.4,3.41,40804.0,3.0419,3.0508,3.0419,3.0508,40804.0
2018-04-12 12:30:00,3.41,3.41,3.4,3.41,56400.0,3.0508,3.0508,3.0419,3.0508,56400.0
2018-04-12 12:35:00,3.41,3.41,3.41,3.41,23656.0,3.0508,3.0508,3.0508,3.0508,23656.0
2018-04-12 12:40:00,3.41,3.41,3.4,3.4,83080.0,3.0508,3.0508,3.0419,3.0419,83080.0
2018-04-12 12:45:00,3.4,3.41,3.4,3.4,81800.0,3.0419,3.0508,3.0419,3.0419,81800.0
2018-04-12 12:50:00,3.4,3.4,3.4,3.4,85412.0,3.0419,3.0419,3.0419,3.0419,85412.0
2018-04-12 12:55:00,3.4,3.4,3.4,3.4,93820.0,3.0419,3.0419,3.0419,3.0419,93820.0
2018-04-12 13:00:00,3.4,3.41,3.4,3.41,85456.0,3.0419,3.0508,3.0419,3.0508,85456.0
2018-04-12 13:05:00,3.41,3.41,3.4,3.4,329956.0,3.0508,3.0508,3.0419,3.0419,329956.0
2018-04-12 13:10:00,3.4,3.41,3.4,3.41,36024.0,3.0419,3.0508,3.0419,3.0508,36024.0
2018-04-12 13:15:00,3.41,3.41,3.39,3.39,226700.0,3.0508,3.0508,3.0329,3.0329,226700.0
2018-04-12 13:20:00,3.39,3.4,3.39,3.4,61616.0,3.0329,3.0419,3.0329,3.0419,61616.0
2018-04-12 13:25:00,3.4,3.4,3.39,3.39,52656.0,3.0419,3.0419,3.0329,3.0329,52656.0
2018-04-12 13:30:00,3.39,3.4,3.39,3.4,69436.0,3.0329,3.0419,3.0329,3.0419,69436.0
2018-04-12 13:35:00,3.4,3.4,3.39,3.4,33200.0,3.0419,3.0419,3.0329,3.0419,33200.0
2018-04-12 13:40:00,3.4,3.4,3.4,3.4,104448.0,3.0419,3.0419,3.0419,3.0419,104448.0
2018-04-12 13:45:00,3.4,3.4,3.4,3.4,139592.0,3.0419,3.0419,3.0419,3.0419,139592.0
2018-04-12 13:50:00,3.4,3.4,3.4,3.4,79036.0,3.0419,3.0419,3.0419,3.0419,79036.0
2018-04-12 13:55:00,3.4,3.4,3.39,3.39,205852.0,3.0419,3.0419,3.0329,3.0329,205852.0
2018-04-12 14:00:00,3.39,3.39,3.39,3.39,60100.0,3.0329,3.0329,3.0329,3.0329,60100.0
2018-04-12 14:05:00,3.39,3.39,3.38,3.38,53452.0,3.0329,3.0329,3.024,3.024,53452.0
2018-04-12 14:10:00,3.39,3.39,3.38,3.38,69420.0,3.0329,3.0329,3.024,3.024,69420.0
2018-04-12 14:15:00,3.39,3.39,3.38,3.38,85884.0,3.0329,3.0329,3.024,3.024,85884.0
2018-04-12 14:20:00,3.39,3.39,3.38,3.39,107724.0,3.0329,3.0329,3.024,3.0329,107724.0
2018-04-12 14:25:00,3.39,3.39,3.39,3.39,155472.0,3.0329,3.0329,3.0329,3.0329,155472.0
2018-04-12 14:30:00,3.39,3.39,3.39,3.39,136908.0,3.0329,3.0329,3.0329,3.0329,136908.0
2018-04-12 14:35:00,3.39,3.4,3.39,3.4,150924.0,3.0329,3.0419,3.0329,3.0419,150924.0
2018-04-12 14:40:00,3.4,3.4,3.4,3.4,38924.0,3.0419,3.0419,3.0419,3.0419,38924.0
2018-04-12 14:45:00,3.4,3.4,3.39,3.4,103028.0,3.0419,3.0419,3.0329,3.0419,103028.0
2018-04-12 14:50:00,3.4,3.4,3.39,3.4,66328.0,3.0419,3.0419,3.0329,3.0419,66328.0
2018-04-12 14:55:00,3.4,3.4,3.4,3.4,59416.0,3.0419,3.0419,3.0419,3.0419,59416.0
2018-04-12 15:00:00,3.4,3.41,3.4,3.41,129960.0,3.0419,3.0508,3.0419,3.0508,129960.0
2018-04-12 15:05:00,3.41,3.41,3.4,3.4,207124.0,3.0508,3.0508,3.0419,3.0419,207124.0
2018-04-12 15:10:00,3.41,3.41,3.4,3.41,42836.0,3.0508,3.0508,3.0419,3.0508,42836.0
2018-04-12 15:15:00,3.41,3.41,3.41,3.41,93748.0,3.0508,3.0508,3.0508,3.0508,93748.0
2018-04-12 15:20:00,3.41,3.42,3.41,3.42,121380.0,3.0508,3.0598,3.0508,3.0598,121380.0
2018-04-12 15:25:00,3.42,3.42,3.41,3.42,183420.0,3.0598,3.0598,3.0508,3.0598,183420.0
2018-04-12 15:30:00,3.42,3.42,3.41,3.41,220224.0,3.0598,3.0598,3.0508,3.0508,220224.0
2018-04-12 15:35:00,3.42,3.42,3.41,3.42,144804.0,3.0598,3.0598,3.0508,3.0598,144804.0
2018-04-12 15:40:00,3.42,3.42,3.41,3.41,262208.0,3.0598,3.0598,3.0508,3.0508,262208.0
2018-04-12 15:45:00,3.41,3.42,3.4,3.4,465512.0,3.0508,3.0598,3.0419,3.0419,465512.0
2018-04-12 15:50:00,3.4,3.41,3.4,3.41,201612.0,3.0419,3.0508,3.0419,3.0508,201612.0
2018-04-12 15:55:00,3.41,3.41,3.4,3.4,578544.0,3.0508,3.0508,3.0419,3.0419,578544.0
2018-04-13 09:30:00,3.43,3.45,3.43,3.44,127484.0,3.0687,3.0866,3.0687,3.0777,127484.0
2018-04-13 09:35:00,3.44,3.46,3.44,3.45,202384.0,3.0777,3.0956,3.0777,3.0866,202384.0
2018-04-13 09:40:00,3.45,3.45,3.44,3.45,80560.0,3.0866,3.0866,3.0777,3.0866,80560.0
2018-04-13 09:45:00,3.45,3.46,3.45,3.46,153748.0,3.0866,3.0956,3.0866,3.0956,153748.0
2018-04-13 09:50:00,3.46,3.47,3.46,3.46,102868.0,3.0956,3.1045,3.0956,3.0956,102868.0
2018-04-13 09:55:00,3.46,3.46,3.44,3.45,77780.0,3.0956,3.0956,3.0777,3.0866,77780.0
2018-04-13 10:00:00,3.44,3.45,3.44,3.44,108144.0,3.0777,3.0866,3.0777,3.0777,108144.0
2018-04-13 10:05:00,3.44,3.44,3.43,3.43,121864.0,3.0777,3.0777,3.0687,3.0687,121864.0
2018-04-13 10:10:00,3.43,3.43,3.42,3.42,67448.0,3.0687,3.0687,3.0598,3.0598,67448.0
2018-04-13 10:15:00,3.42,3.43,3.42,3.42,67016.0,3.0598,3.0687,3.0598,3.0598,67016.0
2018-04-13 10:20:00,3.42,3.43,3.42,3.43,45516.0,3.0598,3.0687,3.0598,3.0687,45516.0
2018-04-13 10:25:00,3.43,3.43,3.42,3.42,66048.0,3.0687,3.0687,3.0598,3.0598,66048.0
2018-04-13 10:30:00,3.42,3.43,3.42,3.43,116424.0,3.0598,3.0687,3.0598,3.0687,116424.0
2018-04-13 10:35:00,3.43,3.44,3.43,3.44,140600.0,3.0687,3.0777,3.0687,3.0777,140600.0
2018-04-13 10:40:00,3.44,3.44,3.43,3.43,77576.0,3.0777,3.0777,3.0687,3.0687,77576.0
2018-04-13 10:45:00,3.44,3.44,3.44,3.44,309884.0,3.0777,3.0777,3.0777,3.0777,309884.0
2018-04-13 10:50:00,3.44,3.44,3.44,3.44,51144.0,3.0777,3.0777,3.0777,3.0777,51144.0
2018-04-13 10:55:00,3.44,3.44,3.44,3.44,80696.0,3.0777,3.0777,3.0777,3.0777,80696.0
2018-04-13 11:00:00,3.44,3.44,3.44,3.44,143076.0,3.0777,3.0777,3.0777,3.0777,143076.0
2018-04-13 11:05:00,3.44,3.44,3.44,3.44,87388.0,3.0777,3.0777,3.0777,3.0777,87388.0
2018-04-13 11:10:00,3.44,3.45,3.44,3.44,121936.0,3.0777,3.0866,3.0777,3.0777,121936.0
2018-04-13 11:15:00,3.44,3.45,3.44,3.44,56412.0,3.0777,3.0866,3.0777,3.0777,56412.0
2018-04-13 11:20:00,3.44,3.46,3.44,3.46,67768.0,3.0777,3.0956,3.0777,3.0956,67768.0
2018-04-13 11:25:00,3.46,3.46,3.46,3.46,26000.0,3.0956,3.0956,3.0956,3.0956,26000.0
2018-04-13 11:30:00,3.46,3.46,3.46,3.46,84268.0,3.0956,3.0956,3.0956,3.0956,84268.0
2018-04-13 11:35:00,3.46,3.46,3.46,3.46,44240.0,3.0956,3.0956,3.0956,3.0956,44240.0
2018-04-13 11:40:00,3.46,3.47,3.46,3.47,170532.0,3.0956,3.1045,3.0956,3.1045,170532.0
2018-04-13 11:45:00,3.47,3.48,3.47,3.47,55268.0,3.1045,3.1135,3.1045,3.1045,55268.0
2018-04-13 11:50:00,3.47,3.48,3.47,3.48,145172.0,3.1045,3.1135,3.1045,3.1135,145172.0
2018-04-13 11:55:00,3.48,3.48,3.48,3.48,110876.0,3.1135,3.1135,3.1135,3.1135,110876.0
2018-04-13 12:00:00,3.48,3.48,3.48,3.48,94196.0,3.1135,3.1135,3.1135,3.1135,94196.0
2018-04-13 12:05:00,3.48,3.48,3.47,3.47,77304.0,3.1135,3.1135,3.1045,3.1045,77304.0
2018-04-13 12:10:00,3.47,3.48,3.47,3.48,27796.0,3.1045,3.1135,3.1045,3.1135,27796.0
2018-04-13 12:15:00,3.48,3.48,3.47,3.48,117776.0,3.1135,3.1135,3.1045,3.1135,117776.0
2018-04-13 12:20:00,3.48,3.48,3.48,3.48,67084.0,3.1135,3.1135,3.1135,3.1135,67084.0
2018-04-13 12:25:00,3.48,3.48,3.48,3.48,81484.0,3.1135,3.1135,3.1135,3.1135,81484.0
2018-04-13 12:30:00,3.48,3.48,3.48,3.48,41580.0,3.1135,3.1135,3.1135,3.1135,41580.0
2018-04-13 12:35:00,3.48,3.48,3.47,3.47,77460.0,3.1135,3.1135,3.1045,3.1045,77460.0
2018-04-13 12:40:00,3.47,3.48,3.47,3.47,66068.0,3.1045,3.1135,3.1045,3.1045,66068.0
2018-04-13 12:45:00,3.47,3.47,3.47,3.47,34080.0,3.1045,3.1045,3.1045,3.1045,34080.0
2018-04-13 12:50:00,3.47,3.48,3.47,3.47,57628.0,3.1045,3.1135,3.1045,3.1045,57628.0
2018-04-13 12:55:00,3.47,3.47,3.44,3.44,554036.0,3.1045,3.1045,3.0777,3.0777,554036.0
2018-04-13 13:00:00,3.44,3.44,3.43,3.43,70464.0,3.0777,3.0777,3.0687,3.0687,70464.0
2018-04-13 13:05:00,3.43,3.43,3.43,3.43,182712.0,3.0687,3.0687,3.0687,3.0687,182712.0
2018-04-13 13:10:00,3.43,3.43,3.42,3.43,209192.0,3.0687,3.0687,3.0598,3.0687,209192.0
2018-04-13 13:15:00,3.43,3.43,3.43,3.43,91132.0,3.0687,3.0687,3.0687,3.0687,91132.0
2018-04-13 13:20:00,3.43,3.44,3.43,3.44,57308.0,3.0687,3.0777,3.0687,3.0777,57308.0
2018-04-13 13:25:00,3.44,3.44,3.43,3.43,118000.0,3.0777,3.0777,3.0687,3.0687,118000.0
2018-04-13 13:30:00,3.43,3.43,3.41,3.42,129212.0,3.0687,3.0687,3.0508,3.0598,129212.0
2018-04-13 13:35:00,3.42,3.42,3.41,3.42,114744.0,3.0598,3.0598,3.0508,3.0598,114744.0
2018-04-13 13:40:00,3.42,3.43,3.42,3.43,67344.0,3.0598,3.0687,3.0598,3.0687,67344.0
2018-04-13 13:45:00,3.43,3.43,3.41,3.42,52388.0,3.0687,3.0687,3.0508,3.0598,52388.0
2018-04-13 13:50:00,3.42,3.42,3.41,3.41,117224.0,3.0598,3.0598,3.0508,3.0508,117224.0
2018-04-13 13:55:00,3.41,3.41,3.4,3.4,77592.0,3.0508,3.0508,3.0419,3.0419,77592.0
2018-04-13 14:00:00,3.4,3.41,3.4,3.4,135548.0,3.0419,3.0508,3.0419,3.0419,135548.0
2018-04-13 14:05:00,3.4,3.41,3.4,3.41,75812.0,3.0419,3.0508,3.0419,3.0508,75812.0
2018-04-13 14:10:00,3.41,3.41,3.4,3.4,153848.0,3.0508,3.0508,3.0419,3.0419,153848.0
2018-04-13 14:15:00,3.4,3.4,3.39,3.4,440824.0,3.0419,3.0419,3.0329,3.0419,440824.0
2018-04-13 14:20:00,3.4,3.4,3.4,3.4,46700.0,3.0419,3.0419,3.0419,3.0419,46700.0
2018-04-13 14:25:00,3.4,3.4,3.39,3.39,222672.0,3.0419,3.0419,3.0329,3.0329,222672.0
2018-04-13 14:30:00,3.39,3.4,3.39,3.4,157432.0,3.0329,3.0419,3.0329,3.0419,157432.0
2018-04-13 14:35:00,3.4,3.4,3.4,3.4,64916.0,3.0419,3.0419,3.0419,3.0419,64916.0
2018-04-13 14:40:00,3.4,3.4,3.39,3.4,59968.0,3.0419,3.0419,3.0329,3.0419,59968.0
2018-04-13 14:45:00,3.39,3.4,3.39,3.39,283624.0,3.0329,3.0419,3.0329,3.0329,283624.0
2018-04-13 14:50:00,3.39,3.4,3.39,3.39,108228.0,3.0329,3.0419,3.0329,3.0329,108228.0
2018-04-13 14:55:00,3.39,3.39,3.39,3.39,81164.0,3.0329,3.0329,3.0329,3.0329,81164.0
2018-04-13 15:00:00,3.39,3.39,3.39,3.39,130676.0,3.0329,3.0329,3.0329,3.0329,130676.0
2018-04-13 15:05:00,3.39,3.4,3.39,3.4,56400.0,3.0329,3.0419,3.0329,3.0419,56400.0
2018-04-13 15:10:00,3.4,3.4,3.39,3.4,62800.0,3.0419,3.0419,3.0329,3.0419,62800.0
2018-04-13 15:15:00,3.4,3.4,3.39,3.39,198524.0,3.0419,3.0419,3.0329,3.0329,198524.0
2018-04-13 15:20:00,3.39,3.4,3.39,3.39,257744.0,3.0329,3.0419,3.0329,3.0329,257744.0
2018-04-13 15:25:00,3.39,3.4,3.39,3.4,55912.0,3.0329,3.0419,3.0329,3.0419,55912.0
2018-04-13 15:30:00,3.4,3.4,3.39,3.4,255624.0,3.0419,3.0419,3.0329,3.0419,255624.0
2018-04-13 15:35:00,3.4,3.41,3.4,3.41,310124.0,3.0419,3.0508,3.0419,3.0508,310124.0
2018-04-13 15:40:00,3.41,3.42,3.41,3.41,199368.0,3.0508,3.0598,3.0508,3.0508,199368.0
2018-04-13 15:45:00,3.41,3.41,3.4,3.41,202648.0,3.0508,3.0508,3.0419,3.0508,202648.0
2018-04-13 15:50:00,3.41,3.41,3.4,3.41,566104.0,3.0508,3.0508,3.0419,3.0508,566104.0
2018-04-13 15:55:00,3.41,3.41,3.4,3.4,651252.0,3.0508,3.0508,3.0419,3.0419,651252.0
2018-04-16 09:30:00,3.43,3.43,3.4,3.41,205480.0,3.0687,3.0687,3.0419,3.0508,205480.0
2018-04-16 09:35:00,3.41,3.42,3.4,3.42,115168.0,3.0508,3.0598,3.0419,3.0598,115168.0
2018-04-16 09:40:00,3.42,3.43,3.41,3.43,237668.0,3.0598,3.0687,3.0508,3.0687,237668.0
2018-04-16 09:45:00,3.43,3.43,3.42,3.42,125180.0,3.0687,3.0687,3.0598,3.0598,125180.0
2018-04-16 09:50:00,3.42,3.44,3.42,3.44,161556.0,3.0598,3.0777,3.0598,3.0777,161556.0
2018-04-16 09:55:00,3.44,3.44,3.42,3.42,100328.0,3.0777,3.0777,3.0598,3.0598,100328.0
2018-04-16 10:00:00,3.43,3.44,3.42,3.43,140200.0,3.0687,3.0777,3.0598,3.0687,140200.0
2018-04-16 10:05:00,3.43,3.44,3.43,3.43,92544.0,3.0687,3.0777,3.0687,3.0687,92544.0
2018-04-16 10:10:00,3.43,3.44,3.43,3.44,263312.0,3.0687,3.0777,3.0687,3.0777,263312.0
2018-04-16 10:15:00,3.44,3.44,3.43,3.43,77660.0,3.0777,3.0777,3.0687,3.0687,77660.0
2018-04-16 10:20:00,3.42,3.43,3.42,3.42,110788.0,3.0598,3.0687,3.0598,3.0598,110788.0
2018-04-16 10:25:00,3.42,3.43,3.41,3.43,91064.0,3.0598,3.0687,3.0508,3.0687,91064.0
2018-04-16 10:30:00,3.43,3.43,3.42,3.42,62856.0,3.0687,3.0687,3.0598,3.0598,62856.0
2018-04-16 10:35:00,3.42,3.43,3.42,3.42,106896.0,3.0598,3.0687,3.0598,3.0598,106896.0
2018-04-16 10:40:00,3.42,3.44,3.42,3.43,135796.0,3.0598,3.0777,3.0598,3.0687,135796.0
2018-04-16 10:45:00,3.44,3.44,3.43,3.43,106572.0,3.0777,3.0777,3.0687,3.0687,106572.0
2018-04-16 10:50:00,3.43,3.44,3.43,3.43,85776.0,3.0687,3.0777,3.0687,3.0687,85776.0
2018-04-16 10:55:00,3.43,3.44,3.43,3.43,64660.0,3.0687,3.0777,3.0687,3.0687,64660.0
2018-04-16 11:00:00,3.43,3.44,3.43,3.44,170632.0,3.0687,3.0777,3.0687,3.0777,170632.0
2018-04-16 11:05:00,3.44,3.45,3.44,3.44,163692.0,3.0777,3.0866,3.0777,3.0777,163692.0
2018-04-16 11:10:00,3.44,3.44,3.43,3.44,92676.0,3.0777,3.0777,3.0687,3.0777,92676.0
2018-04-16 11:15:00,3.44,3.44,3.43,3.44,137100.0,3.0777,3.0777,3.0687,3.0777,137100.0
2018-04-16 11:20:00,3.44,3.44,3.43,3.44,181052.0,3.0777,3.0777,3.0687,3.0777,181052.0
2018-04-16 11:25:00,3.44,3.44,3.43,3.44,77812.0,3.0777,3.0777,3.0687,3.0777,77812.0
2018-04-16 11:30:00,3.44,3.44,3.43,3.43,135212.0,3.0777,3.0777,3.0687,3.0687,135212.0
2018-04-16 11:35:00,3.43,3.44,3.43,3.43,91416.0,3.0687,3.0777,3.0687,3.0687,91416.0
2018-04-16 11:40:00,3.43,3.43,3.43,3.43,79300.0,3.0687,3.0687,3.0687,3.0687,79300.0
2018-04-16 11:45:00,3.43,3.43,3.43,3.43,80448.0,3.0687,3.0687,3.0687,3.0687,80448.0
2018-04-16 11:50:00,3.43,3.43,3.42,3.43,90508.0,3.0687,3.0687,3.0598,3.0687,90508.0
2018-04-16 11:55:00,3.43,3.43,3.42,3.43,89904.0,3.0687,3.0687,3.0598,3.0687,89904.0
2018-04-16 12:00:00,3.43,3.44,3.43,3.44,91896.0,3.0687,3.0777,3.0687,3.0777,91896.0
2018-04-16 12:05:00,3.44,3.44,3.43,3.44,69340.0,3.0777,3.0777,3.0687,3.0777,69340.0
2018-04-16 12:10:00,3.44,3.44,3.43,3.44,86668.0,3.0777,3.0777,3.0687,3.0777,86668.0
2018-04-16 12:15:00,3.44,3.44,3.44,3.44,61140.0,3.0777,3.0777,3.0777,3.0777,61140.0
2018-04-16 12:20:00,3.44,3.44,3.43,3.44,95516.0,3.0777,3.0777,3.0687,3.0777,95516.0
2018-04-16 12:25:00,3.44,3.45,3.44,3.44,90952.0,3.0777,3.0866,3.0777,3.0777,90952.0
2018-04-16 12:30:00,3.44,3.45,3.44,3.44,136504.0,3.0777,3.0866,3.0777,3.0777,136504.0
2018-04-16 12:35:00,3.44,3.45,3.44,3.44,98644.0,3.0777,3.0866,3.0777,3.0777,98644.0
2018-04-16 12:40:00,3.45,3.45,3.44,3.45,59648.0,3.0866,3.0866,3.0777,3.0866,59648.0
2018-04-16 12:45:00,3.45,3.45,3.44,3.45,88876.0,3.0866,3.0866,3.0777,3.0866,88876.0
2018-04-16 12:50:00,3.45,3.46,3.45,3.45,103196.0,3.0866,3.0956,3.0866,3.0866,103196.0
2018-04-16 12:55:00,3.45,3.46,3.45,3.45,71304.0,3.0866,3.0956,3.0866,3.0866,71304.0
2018-04-16 13:00:00,3.45,3.46,3.44,3.45,100856.0,3.0866,3.0956,3.0777,3.0866,100856.0
2018-04-16 13:05:00,3.45,3.47,3.45,3.47,144368.0,3.0866,3.1045,3.0866,3.1045,144368.0
2018-04-16 13:10:00,3.47,3.47,3.46,3.46,82804.0,3.1045,3.1045,3.0956,3.0956,82804.0
2018-04-16 13:15:00,3.46,3.47,3.46,3.47,123320.0,3.0956,3.1045,3.0956,3.1045,123320.0
2018-04-16 13:20:00,3.47,3.47,3.46,3.47,172540.0,3.1045,3.1045,3.0956,3.1045,172540.0
2018-04-16 13:25:00,3.47,3.47,3.46,3.46,109480.0,3.1045,3.1045,3.0956,3.0956,109480.0
2018-04-16 13:30:00,3.46,3.47,3.46,3.47,76488.0,3.0956,3.1045,3.0956,3.1045,76488.0
2018-04-16 13:35:00,3.47,3.48,3.47,3.48,93972.0,3.1045,3.1135,3.1045,3.1135,93972.0
2018-04-16 13:40:00,3.47,3.48,3.46,3.47,99652.0,3.1045,3.1135,3.0956,3.1045,99652.0
2018-04-16 13:45:00,3.47,3.47,3.46,3.47,83916.0,3.1045,3.1045,3.0956,3.1045,83916.0
2018-04-16 13:50:00,3.47,3.47,3.46,3.46,99184.0,3.1045,3.1045,3.0956,3.0956,99184.0
2018-04-16 13:55:00,3.46,3.46,3.46,3.46,61036.0,3.0956,3.0956,3.0956,3.0956,61036.0
2018-04-16 14:00:00,3.46,3.47,3.46,3.46,170740.0,3.0956,3.1045,3.0956,3.0956,170740.0
2018-04-16 14:05:00,3.46,3.47,3.45,3.46,181900.0,3.0956,3.1045,3.0866,3.0956,181900.0
2018-04-16 14:10:00,3.46,3.46,3.46,3.46,98480.0,3.0956,3.0956,3.0956,3.0956,98480.0
2018-04-16 14:15:00,3.46,3.46,3.46,3.46,152376.0,3.0956,3.0956,3.0956,3.0956,152376.0
2018-04-16 14:20:00,3.46,3.46,3.45,3.46,192516.0,3.0956,3.0956,3.0866,3.0956,192516.0
2018-04-16 14:25:00,3.46,3.46,3.45,3.46,127564.0,3.0956,3.0956,3.0866,3.0956,127564.0
2018-04-16 14:30:00,3.46,3.46,3.45,3.46,136352.0,3.0956,3.0956,3.0866,3.0956,136352.0
2018-04-16 14:35:00,3.46,3.46,3.45,3.45,96468.0,3.0956,3.0956,3.0866,3.0866,96468.0
2018-04-16 14:40:00,3.45,3.45,3.45,3.45,55756.0,3.0866,3.0866,3.0866,3.0866,55756.0
2018-04-16 14:45:00,3.45,3.46,3.44,3.45,218292.0,3.0866,3.0956,3.0777,3.0866,218292.0
2018-04-16 14:50:00,3.45,3.45,3.44,3.44,111288.0,3.0866,3.0866,3.0777,3.0777,111288.0
2018-04-16 14:55:00,3.44,3.45,3.44,3.45,123968.0,3.0777,3.0866,3.0777,3.0866,123968.0
2018-04-16 15:00:00,3.45,3.46,3.45,3.45,106920.0,3.0866,3.0956,3.0866,3.0866,106920.0
2018-04-16 15:05:00,3.46,3.46,3.44,3.44,184768.0,3.0956,3.0956,3.0777,3.0777,184768.0
2018-04-16 15:10:00,3.44,3.45,3.44,3.45,195908.0,3.0777,3.0866,3.0777,3.0866,195908.0
2018-04-16 15:15:00,3.45,3.45,3.44,3.45,94712.0,3.0866,3.0866,3.0777,3.0866,94712.0
2018-04-16 15:20:00,3.45,3.45,3.44,3.44,71332.0,3.0866,3.0866,3.0777,3.0777,71332.0
2018-04-16 15:25:00,3.44,3.45,3.44,3.45,187688.0,3.0777,3.0866,3.0777,3.0866,187688.0
2018-04-16 15:30:00,3.45,3.45,3.44,3.45,201272.0,3.0866,3.0866,3.0777,3.0866,201272.0
2018-04-16 15:35:00,3.45,3.45,3.44,3.44,196624.0,3.0866,3.0866,3.0777,3.0777,196624.0
2018-04-16 15:40:00,3.44,3.45,3.44,3.45,360400.0,3.0777,3.0866,3.0777,3.0866,360400.0
2018-04-16 15:45:00,3.45,3.46,3.45,3.46,1005908.0,3.0866,3.0956,3.0866,3.0956,1005908.0
2018-04-16 15:50:00,3.46,3.46,3.45,3.45,239796.0,3.0956,3.0956,3.0866,3.0866,239796.0
2018-04-16 15:55:00,3.45,3.46,3.45,3.46,795488.0,3.0866,3.0956,3.0866,3.0956,795488.0
2018-04-17 09:30:00,3.47,3.5,3.46,3.49,289332.0,3.1045,3.1314,3.0956,3.1224,289332.0
2018-04-17 09:35:00,3.49,3.5,3.47,3.48,171568.0,3.1224,3.1314,3.1045,3.1135,171568.0
2018-04-17 09:40:00,3.48,3.48,3.47,3.48,137548.0,3.1135,3.1135,3.1045,3.1135,137548.0
2018-04-17 09:45:00,3.48,3.49,3.48,3.48,374788.0,3.1135,3.1224,3.1135,3.1135,374788.0
2018-04-17 09:50:00,3.48,3.48,3.47,3.47,228540.0,3.1135,3.1135,3.1045,3.1045,228540.0
2018-04-17 09:55:00,3.47,3.47,3.47,3.47,96552.0,3.1045,3.1045,3.1045,3.1045,96552.0
2018-04-17 10:00:00,3.47,3.48,3.47,3.48,89300.0,3.1045,3.1135,3.1045,3.1135,89300.0
2018-04-17 10:05:00,3.48,3.48,3.47,3.48,231400.0,3.1135,3.1135,3.1045,3.1135,231400.0
2018-04-17 10:10:00,3.48,3.49,3.48,3.49,117192.0,3.1135,3.1224,3.1135,3.1224,117192.0
2018-04-17 10:15:00,3.48,3.5,3.48,3.5,199836.0,3.1135,3.1314,3.1135,3.1314,199836.0
2018-04-17 10:20:00,3.5,3.5,3.49,3.49,183704.0,3.1314,3.1314,3.1224,3.1224,183704.0
2018-04-17 10:25:00,3.49,3.5,3.48,3.5,130728.0,3.1224,3.1314,3.1135,3.1314,130728.0
2018-04-17 10:30:00,3.5,3.5,3.49,3.5,36800.0,3.1314,3.1314,3.1224,3.1314,36800.0
2018-04-17 10:35:00,3.5,3.51,3.5,3.51,752228.0,3.1314,3.1403,3.1314,3.1403,752228.0
2018-04-17 10:40:00,3.51,3.51,3.5,3.51,500176.0,3.1403,3.1403,3.1314,3.1403,500176.0
2018-04-17 10:45:00,3.51,3.51,3.5,3.51,219352.0,3.1403,3.1403,3.1314,3.1403,219352.0
2018-04-17 10:50:00,3.51,3.51,3.49,3.5,112952.0,3.1403,3.1403,3.1224,3.1314,112952.0
2018-04-17 10:55:00,3.5,3.5,3.49,3.49,79940.0,3.1314,3.1314,3.1224,3.1224,79940.0
2018-04-17 11:00:00,3.5,3.5,3.49,3.5,131400.0,3.1314,3.1314,3.1224,3.1314,131400.0
2018-04-17 11:05:00,3.5,3.5,3.49,3.5,62204.0,3.1314,3.1314,3.1224,3.1314,62204.0
2018-04-17 11:10:00,3.5,3.51,3.49,3.5,140564.0,3.1314,3.1403,3.1224,3.1314,140564.0
2018-04-17 11:15:00,3.5,3.51,3.49,3.49,126884.0,3.1314,3.1403,3.1224,3.1224,126884.0
2018-04-17 11:20:00,3.49,3.5,3.48,3.48,69988.0,3.1224,3.1314,3.1135,3.1135,69988.0
2018-04-17 11:25:00,3.48,3.49,3.48,3.49,167696.0,3.1135,3.1224,3.1135,3.1224,167696.0
2018-04-17 11:30:00,3.49,3.49,3.48,3.49,60816.0,3.1224,3.1224,3.1135,3.1224,60816.0
2018-04-17 11:35:00,3.49,3.5,3.49,3.49,138852.0,3.1224,3.1314,3.1224,3.1224,138852.0
2018-04-17 11:40:00,3.49,3.49,3.48,3.48,202916.0,3.1224,3.1224,3.1135,3.1135,202916.0
2018-04-17 11:45:00,3.48,3.5,3.48,3.5,128408.0,3.1135,3.1314,3.1135,3.1314,128408.0
2018-04-17 11:50:00,3.5,3.5,3.49,3.49,145532.0,3.1314,3.1314,3.1224,3.1224,145532.0
2018-04-17 11:55:00,3.49,3.5,3.49,3.49,69704.0,3.1224,3.1314,3.1224,3.1224,69704.0
2018-04-17 12:00:00,3.49,3.5,3.49,3.49,276872.0,3.1224,3.1314,3.1224,3.1224,276872.0
2018-04-17 12:05:00,3.49,3.49,3.49,3.49,63240.0,3.1224,3.1224,3.1224,3.1224,63240.0
2018-04-17 12:10:00,3.49,3.5,3.49,3.5,117476.0,3.1224,3.1314,3.1224,3.1314,117476.0
2018-04-17 12:15:00,3.5,3.5,3.49,3.49,86924.0,3.1314,3.1314,3.1224,3.1224,86924.0
2018-04-17 12:20:00,3.49,3.5,3.49,3.5,82776.0,3.1224,3.1314,3.1224,3.1314,82776.0
2018-04-17 12:25:00,3.49,3.5,3.49,3.5,30644.0,3.1224,3.1314,3.1224,3.1314,30644.0
2018-04-17 12:30:00,3.5,3.5,3.49,3.49,112820.0,3.1314,3.1314,3.1224,3.1224,112820.0
2018-04-17 12:35:00,3.49,3.5,3.49,3.5,39000.0,3.1224,3.1314,3.1224,3.1314,39000.0
2018-04-17 12:40:00,3.5,3.5,3.49,3.49,72508.0,3.1314,3.1314,3.1224,3.1224,72508.0
2018-04-17 12:45:00,3.49,3.49,3.48,3.49,75084.0,3.1224,3.1224,3.1135,3.1224,75084.0
2018-04-17 12:50:00,3.49,3.5,3.49,3.49,47480.0,3.1224,3.1314,3.1224,3.1224,47480.0
2018-04-17 12:55:00,3.49,3.5,3.49,3.49,76928.0,3.1224,3.1314,3.1224,3.1224,76928.0
2018-04-17 13:00:00,3.49,3.5,3.49,3.5,87996.0,3.1224,3.1314,3.1224,3.1314,87996.0
2018-04-17 13:05:00,3.5,3.5,3.49,3.5,37896.0,3.1314,3.1314,3.1224,3.1314,37896.0
2018-04-17 13:10:00,3.49,3.5,3.49,3.49,59600.0,3.1224,3.1314,3.1224,3.1224,59600.0
2018-04-17 13:15:00,3.49,3.5,3.49,3.5,53800.0,3.1224,3.1314,3.1224,3.1314,53800.0
2018-04-17 13:20:00,3.5,3.5,3.5,3.5,232680.0,3.1314,3.1314,3.1314,3.1314,232680.0
2018-04-17 13:25:00,3.5,3.51,3.5,3.51,76144.0,3.1314,3.1403,3.1314,3.1403,76144.0
2018-04-17 13:30:00,3.5,3.52,3.5,3.52,300428.0,3.1314,3.1492,3.1314,3.1492,300428.0
2018-04-17 13:35:00,3.52,3.53,3.52,3.52,177508.0,3.1492,3.1582,3.1492,3.1492,177508.0
2018-04-17 13:40:00,3.52,3.53,3.52,3.53,143440.0,3.1492,3.1582,3.1492,3.1582,143440.0
2018-04-17 13:45:00,3.53,3.53,3.52,3.52,155364.0,3.1582,3.1582,3.1492,3.1492,155364.0
2018-04-17 13:50:00,3.52,3.54,3.52,3.53,414104.0,3.1492,3.1671,3.1492,3.1582,414104.0
2018-04-17 13:55:00,3.53,3.54,3.52,3.53,201620.0,3.1582,3.1671,3.1492,3.1582,201620.0
2018-04-17 14:00:00,3.53,3.55,3.53,3.54,130380.0,3.1582,3.1761,3.1582,3.1671,130380.0
2018-04-17 14:05:00,3.54,3.55,3.53,3.53,126384.0,3.1671,3.1761,3.1582,3.1582,126384.0
2018-04-17 14:10:00,3.53,3.54,3.53,3.53,367108.0,3.1582,3.1671,3.1582,3.1582,367108.0
2018-04-17 14:15:00,3.53,3.53,3.52,3.53,114708.0,3.1582,3.1582,3.1492,3.1582,114708.0
2018-04-17 14:20:00,3.53,3.53,3.52,3.53,57848.0,3.1582,3.1582,3.1492,3.1582,57848.0
2018-04-17 14:25:00,3.52,3.53,3.51,3.51,191896.0,3.1492,3.1582,3.1403,3.1403,191896.0
2018-04-17 14:30:00,3.51,3.52,3.51,3.51,828836.0,3.1403,3.1492,3.1403,3.1403,828836.0
2018-04-17 14:35:00,3.51,3.51,3.5,3.5,183164.0,3.1403,3.1403,3.1314,3.1314,183164.0
2018-04-17 14:40:00,3.51,3.51,3.5,3.5,328752.0,3.1403,3.1403,3.1314,3.1314,328752.0
2018-04-17 14:45:00,3.5,3.5,3.49,3.5,366860.0,3.1314,3.1314,3.1224,3.1314,366860.0
2018-04-17 14:50:00,3.5,3.5,3.49,3.49,226408.0,3.1314,3.1314,3.1224,3.1224,226408.0
2018-04-17 14:55:00,3.49,3.49,3.48,3.48,215152.0,3.1224,3.1224,3.1135,3.1135,215152.0
2018-04-17 15:00:00,3.48,3.49,3.47,3.47,1521920.0,3.1135,3.1224,3.1045,3.1045,1521920.0
2018-04-17 15:05:00,3.47,3.48,3.47,3.48,328096.0,3.1045,3.1135,3.1045,3.1135,328096.0
2018-04-17 15:10:00,3.48,3.49,3.47,3.48,271760.0,3.1135,3.1224,3.1045,3.1135,271760.0
2018-04-17 15:15:00,3.48,3.49,3.48,3.49,251372.0,3.1135,3.1224,3.1135,3.1224,251372.0
2018-04-17 15:20:00,3.49,3.5,3.48,3.49,230308.0,3.1224,3.1314,3.1135,3.1224,230308.0
2018-04-17 15:25:00,3.49,3.49,3.49,3.49,116284.0,3.1224,3.1224,3.1224,3.1224,116284.0
2018-04-17 15:30:00,3.49,3.5,3.49,3.49,194456.0,3.1224,3.1314,3.1224,3.1224,194456.0
2018-04-17 15:35:00,3.49,3.49,3.49,3.49,158912.0,3.1224,3.1224,3.1224,3.1224,158912.0
2018-04-17 15:40:00,3.49,3.5,3.49,3.49,181864.0,3.1224,3.1314,3.1224,3.1224,181864.0
2018-04-17 15:45:00,3.5,3.5,3.49,3.5,237692.0,3.1314,3.1314,3.1224,3.1314,237692.0
2018-04-17 15:50:00,3.5,3.5,3.49,3.49,306852.0,3.1314,3.1314,3.1224,3.1224,306852.0
2018-04-17 15:55:00,3.49,3.49,3.48,3.48,698104.0,3.1224,3.1224,3.1135,3.1135,698104.0
2018-04-18 09:30:00,3.5,3.5,3.48,3.49,138036.0,3.1314,3.1314,3.1135,3.1224,138036.0
2018-04-18 09:35:00,3.5,3.5,3.48,3.48,64504.0,3.1314,3.1314,3.1135,3.1135,64504.0
2018-04-18 09:40:00,3.49,3.5,3.49,3.5,238848.0,3.1224,3.1314,3.1224,3.1314,238848.0
2018-04-18 09:45:00,3.5,3.5,3.49,3.5,157928.0,3.1314,3.1314,3.1224,3.1314,157928.0
2018-04-18 09:50:00,3.5,3.5,3.48,3.49,244572.0,3.1314,3.1314,3.1135,3.1224,244572.0
2018-04-18 09:55:00,3.49,3.49,3.48,3.48,121760.0,3.1224,3.1224,3.1135,3.1135,121760.0
2018-04-18 10:00:00,3.48,3.49,3.48,3.49,73936.0,3.1135,3.1224,3.1135,3.1224,73936.0
2018-04-18 10:05:00,3.49,3.49,3.48,3.48,75092.0,3.1224,3.1224,3.1135,3.1135,75092.0
2018-04-18 10:10:00,3.48,3.49,3.48,3.48,282316.0,3.1135,3.1224,3.1135,3.1135,282316.0
2018-04-18 10:15:00,3.48,3.48,3.47,3.48,133312.0,3.1135,3.1135,3.1045,3.1135,133312.0
2018-04-18 10:20:00,3.47,3.48,3.47,3.48,89024.0,3.1045,3.1135,3.1045,3.1135,89024.0
2018-04-18 10:25:00,3.48,3.48,3.47,3.47,33440.0,3.1135,3.1135,3.1045,3.1045,33440.0
2018-04-18 10:30:00,3.47,3.48,3.47,3.48,39916.0,3.1045,3.1135,3.1045,3.1135,39916.0
2018-04-18 10:35:00,3.48,3.49,3.47,3.49,68528.0,3.1135,3.1224,3.1045,3.1224,68528.0
2018-04-18 10:40:00,3.48,3.5,3.48,3.49,138100.0,3.1135,3.1314,3.1135,3.1224,138100.0
2018-04-18 10:45:00,3.49,3.5,3.48,3.49,164960.0,3.1224,3.1314,3.1135,3.1224,164960.0
2018-04-18 10:50:00,3.48,3.5,3.48,3.5,125768.0,3.1135,3.1314,3.1135,3.1314,125768.0
2018-04-18 10:55:00,3.49,3.5,3.49,3.5,70564.0,3.1224,3.1314,3.1224,3.1314,70564.0
2018-04-18 11:00:00,3.5,3.51,3.5,3.51,165148.0,3.1314,3.1403,3.1314,3.1403,165148.0
2018-04-18 11:05:00,3.51,3.51,3.5,3.5,253464.0,3.1403,3.1403,3.1314,3.1314,253464.0
2018-04-18 11:10:00,3.5,3.5,3.49,3.49,101328.0,3.1314,3.1314,3.1224,3.1224,101328.0
2018-04-18 11:15:00,3.49,3.5,3.49,3.5,41768.0,3.1224,3.1314,3.1224,3.1314,41768.0
2018-04-18 11:20:00,3.5,3.5,3.49,3.5,173532.0,3.1314,3.1314,3.1224,3.1314,173532.0
2018-04-18 11:25:00,3.49,3.49,3.48,3.48,322204.0,3.1224,3.1224,3.1135,3.1135,322204.0
2018-04-18 11:30:00,3.48,3.49,3.48,3.49,94020.0,3.1135,3.1224,3.1135,3.1224,94020.0
2018-04-18 11:35:00,3.49,3.49,3.48,3.48,78476.0,3.1224,3.1224,3.1135,3.1135,78476.0
2018-04-18 11:40:00,3.48,3.48,3.48,3.48,46724.0,3.1135,3.1135,3.1135,3.1135,46724.0
2018-04-18 11:45:00,3.48,3.48,3.47,3.47,153008.0,3.1135,3.1135,3.1045,3.1045,153008.0
2018-04-18 11:50:00,3.48,3.48,3.47,3.48,86700.0,3.1135,3.1135,3.1045,3.1135,86700.0
2018-04-18 11:55:00,3.48,3.48,3.47,3.47,28584.0,3.1135,3.1135,3.1045,3.1045,28584.0
2018-04-18 12:00:00,3.47,3.48,3.47,3.47,118000.0,3.1045,3.1135,3.1045,3.1045,118000.0
2018-04-18 12:05:00,3.47,3.47,3.47,3.47,32736.0,3.1045,3.1045,3.1045,3.1045,32736.0
2018-04-18 12:10:00,3.47,3.48,3.46,3.47,336312.0,3.1045,3.1135,3.0956,3.1045,336312.0
2018-04-18 12:15:00,3.47,3.47,3.45,3.46,417616.0,3.1045,3.1045,3.0866,3.0956,417616.0
2018-04-18 12:20:00,3.46,3.46,3.44,3.44,331900.0,3.0956,3.0956,3.0777,3.0777,331900.0
2018-04-18 12:25:00,3.44,3.45,3.44,3.45,214768.0,3.0777,3.0866,3.0777,3.0866,214768.0
2018-04-18 12:30:00,3.45,3.45,3.44,3.44,389900.0,3.0866,3.0866,3.0777,3.0777,389900.0
2018-04-18 12:35:00,3.44,3.45,3.44,3.44,286428.0,3.0777,3.0866,3.0777,3.0777,286428.0
2018-04-18 12:40:00,3.44,3.44,3.44,3.44,258304.0,3.0777,3.0777,3.0777,3.0777,258304.0
2018-04-18 12:45:00,3.44,3.44,3.43,3.44,117024.0,3.0777,3.0777,3.0687,3.0777,117024.0
2018-04-18 12:50:00,3.43,3.44,3.43,3.43,50528.0,3.0687,3.0777,3.0687,3.0687,50528.0
2018-04-18 12:55:00,3.43,3.44,3.43,3.44,62964.0,3.0687,3.0777,3.0687,3.0777,62964.0
2018-04-18 13:00:00,3.44,3.45,3.44,3.44,130280.0,3.0777,3.0866,3.0777,3.0777,130280.0
2018-04-18 13:05:00,3.45,3.45,3.44,3.45,243348.0,3.0866,3.0866,3.0777,3.0866,243348.0
2018-04-18 13:10:00,3.45,3.46,3.45,3.46,186636.0,3.0866,3.0956,3.0866,3.0956,186636.0
2018-04-18 13:15:00,3.46,3.46,3.46,3.46,91508.0,3.0956,3.0956,3.0956,3.0956,91508.0
2018-04-18 13:20:00,3.45,3.46,3.45,3.46,134776.0,3.0866,3.0956,3.0866,3.0956,134776.0
2018-04-18 13:25:00,3.46,3.46,3.45,3.46,116504.0,3.0956,3.0956,3.0866,3.0956,116504.0
2018-04-18 13:30:00,3.46,3.46,3.46,3.46,90332.0,3.0956,3.0956,3.0956,3.0956,90332.0
2018-04-18 13:35:00,3.46,3.46,3.46,3.46,59972.0,3.0956,3.0956,3.0956,3.0956,59972.0
2018-04-18 13:40:00,3.46,3.46,3.45,3.46,62124.0,3.0956,3.0956,3.0866,3.0956,62124.0
2018-04-18 13:45:00,3.46,3.46,3.46,3.46,61868.0,3.0956,3.0956,3.0956,3.0956,61868.0
2018-04-18 13:50:00,3.46,3.46,3.45,3.46,64224.0,3.0956,3.0956,3.0866,3.0956,64224.0
2018-04-18 13:55:00,3.46,3.46,3.44,3.45,72220.0,3.0956,3.0956,3.0777,3.0866,72220.0
2018-04-18 14:00:00,3.45,3.45,3.44,3.45,71300.0,3.0866,3.0866,3.0777,3.0866,71300.0
2018-04-18 14:05:00,3.44,3.45,3.44,3.45,79980.0,3.0777,3.0866,3.0777,3.0866,79980.0
2018-04-18 14:10:00,3.45,3.45,3.44,3.44,50472.0,3.0866,3.0866,3.0777,3.0777,50472.0
2018-04-18 14:15:00,3.45,3.45,3.44,3.44,305120.0,3.0866,3.0866,3.0777,3.0777,305120.0
2018-04-18 14:20:00,3.44,3.45,3.44,3.44,46800.0,3.0777,3.0866,3.0777,3.0777,46800.0
2018-04-18 14:25:00,3.44,3.45,3.44,3.45,70332.0,3.0777,3.0866,3.0777,3.0866,70332.0
2018-04-18 14:30:00,3.45,3.45,3.44,3.44,96676.0,3.0866,3.0866,3.0777,3.0777,96676.0
2018-04-18 14:35:00,3.44,3.44,3.43,3.44,100572.0,3.0777,3.0777,3.0687,3.0777,100572.0
2018-04-18 14:40:00,3.44,3.44,3.43,3.44,152660.0,3.0777,3.0777,3.0687,3.0777,152660.0
2018-04-18 14:45:00,3.44,3.44,3.43,3.43,154892.0,3.0777,3.0777,3.0687,3.0687,154892.0
2018-04-18 14:50:00,3.43,3.44,3.43,3.44,153264.0,3.0687,3.0777,3.0687,3.0777,153264.0
2018-04-18 14:55:00,3.43,3.43,3.42,3.42,175936.0,3.0687,3.0687,3.0598,3.0598,175936.0
2018-04-18 15:00:00,3.42,3.42,3.41,3.42,298356.0,3.0598,3.0598,3.0508,3.0598,298356.0
2018-04-18 15:05:00,3.42,3.42,3.41,3.42,140836.0,3.0598,3.0598,3.0508,3.0598,140836.0
2018-04-18 15:10:00,3.42,3.42,3.41,3.42,232292.0,3.0598,3.0598,3.0508,3.0598,232292.0
2018-04-18 15:15:00,3.42,3.42,3.4,3.42,415008.0,3.0598,3.0598,3.0419,3.0598,415008.0
2018-04-18 15:20:00,3.41,3.41,3.4,3.41,136016.0,3.0508,3.0508,3.0419,3.0508,136016.0
2018-04-18 15:25:00,3.4,3.41,3.4,3.41,540812.0,3.0419,3.0508,3.0419,3.0508,540812.0
2018-04-18 15:30:00,3.41,3.41,3.4,3.41,229316.0,3.0508,3.0508,3.0419,3.0508,229316.0
2018-04-18 15:35:00,3.41,3.42,3.4,3.42,167840.0,3.0508,3.0598,3.0419,3.0598,167840.0
2018-04-18 15:40:00,3.42,3.42,3.41,3.41,386976.0,3.0598,3.0598,3.0508,3.0508,386976.0
2018-04-18 15:45:00,3.41,3.41,3.4,3.41,238728.0,3.0508,3.0508,3.0419,3.0508,238728.0
2018-04-18 15:50:00,3.41,3.41,3.4,3.4,410776.0,3.0508,3.0508,3.0419,3.0419,410776.0
2018-04-18 15:55:00,3.4,3.42,3.4,3.41,773640.0,3.0419,3.0598,3.0419,3.0508,773640.0
2018-04-19 09:30:00,3.42,3.44,3.42,3.42,142324.0,3.0598,3.0777,3.0598,3.0598,142324.0
2018-04-19 09:35:00,3.42,3.42,3.41,3.42,46936.0,3.0598,3.0598,3.0508,3.0598,46936.0
2018-04-19 09:40:00,3.42,3.42,3.4,3.41,197300.0,3.0598,3.0598,3.0419,3.0508,197300.0
2018-04-19 09:45:00,3.41,3.41,3.4,3.4,472676.0,3.0508,3.0508,3.0419,3.0419,472676.0
2018-04-19 09:50:00,3.4,3.4,3.39,3.39,279180.0,3.0419,3.0419,3.0329,3.0329,279180.0
2018-04-19 09:55:00,3.4,3.4,3.39,3.4,340372.0,3.0419,3.0419,3.0329,3.0419,340372.0
2018-04-19 10:00:00,3.4,3.4,3.39,3.39,344056.0,3.0419,3.0419,3.0329,3.0329,344056.0
2018-04-19 10:05:00,3.39,3.4,3.39,3.39,183448.0,3.0329,3.0419,3.0329,3.0329,183448.0
2018-04-19 10:10:00,3.39,3.39,3.38,3.38,154488.0,3.0329,3.0329,3.024,3.024,154488.0
2018-04-19 10:15:00,3.38,3.42,3.38,3.41,152300.0,3.024,3.0598,3.024,3.0508,152300.0
2018-04-19 10:20:00,3.41,3.42,3.4,3.41,379476.0,3.0508,3.0598,3.0419,3.0508,379476.0
2018-04-19 10:25:00,3.41,3.43,3.41,3.42,364728.0,3.0508,3.0687,3.0508,3.0598,364728.0
2018-04-19 10:30:00,3.43,3.43,3.41,3.43,285984.0,3.0687,3.0687,3.0508,3.0687,285984.0
2018-04-19 10:35:00,3.43,3.44,3.43,3.44,110096.0,3.0687,3.0777,3.0687,3.0777,110096.0
2018-04-19 10:40:00,3.44,3.44,3.43,3.44,96060.0,3.0777,3.0777,3.0687,3.0777,96060.0
2018-04-19 10:45:00,3.44,3.44,3.43,3.43,164388.0,3.0777,3.0777,3.0687,3.0687,164388.0
2018-04-19 10:50:00,3.43,3.44,3.42,3.43,258620.0,3.0687,3.0777,3.0598,3.0687,258620.0
2018-04-19 10:55:00,3.43,3.44,3.43,3.44,108604.0,3.0687,3.0777,3.0687,3.0777,108604.0
2018-04-19 11:00:00,3.44,3.44,3.42,3.42,244932.0,3.0777,3.0777,3.0598,3.0598,244932.0
2018-04-19 11:05:00,3.42,3.43,3.42,3.42,76488.0,3.0598,3.0687,3.0598,3.0598,76488.0
2018-04-19 11:10:00,3.42,3.42,3.42,3.42,60904.0,3.0598,3.0598,3.0598,3.0598,60904.0
2018-04-19 11:15:00,3.42,3.42,3.4,3.4,131660.0,3.0598,3.0598,3.0419,3.0419,131660.0
2018-04-19 11:20:00,3.4,3.41,3.4,3.4,235532.0,3.0419,3.0508,3.0419,3.0419,235532.0
2018-04-19 11:25:00,3.4,3.42,3.4,3.42,64264.0,3.0419,3.0598,3.0419,3.0598,64264.0
2018-04-19 11:30:00,3.42,3.42,3.4,3.4,83648.0,3.0598,3.0598,3.0419,3.0419,83648.0
2018-04-19 11:35:00,3.4,3.41,3.4,3.41,38320.0,3.0419,3.0508,3.0419,3.0508,38320.0
2018-04-19 11:40:00,3.41,3.41,3.4,3.4,67748.0,3.0508,3.0508,3.0419,3.0419,67748.0
2018-04-19 11:45:00,3.4,3.41,3.4,3.4,106180.0,3.0419,3.0508,3.0419,3.0419,106180.0
2018-04-19 11:50:00,3.4,3.4,3.39,3.4,40480.0,3.0419,3.0419,3.0329,3.0419,40480.0
2018-04-19 11:55:00,3.4,3.4,3.39,3.4,46400.0,3.0419,3.0419,3.0329,3.0419,46400.0
2018-04-19 12:00:00,3.4,3.4,3.39,3.39,79672.0,3.0419,3.0419,3.0329,3.0329,79672.0
2018-04-19 12:05:00,3.39,3.39,3.38,3.38,160128.0,3.0329,3.0329,3.024,3.024,160128.0
2018-04-19 12:10:00,3.38,3.38,3.38,3.38,59640.0,3.024,3.024,3.024,3.024,59640.0
2018-04-19 12:15:00,3.38,3.38,3.38,3.38,85600.0,3.024,3.024,3.024,3.024,85600.0
2018-04-19 12:20:00,3.38,3.38,3.37,3.37,107852.0,3.024,3.024,3.015,3.015,107852.0
2018-04-19 12:25:00,3.37,3.37,3.37,3.37,51016.0,3.015,3.015,3.015,3.015,51016.0
2018-04-19 12:30:00,3.37,3.38,3.37,3.38,32812.0,3.015,3.024,3.015,3.024,32812.0
2018-04-19 12:35:00,3.38,3.38,3.37,3.37,51196.0,3.024,3.024,3.015,3.015,51196.0
2018-04-19 12:40:00,3.38,3.38,3.37,3.38,64200.0,3.024,3.024,3.015,3.024,64200.0
2018-04-19 12:45:00,3.38,3.39,3.38,3.38,54888.0,3.024,3.0329,3.024,3.024,54888.0
2018-04-19 12:50:00,3.38,3.38,3.38,3.38,27140.0,3.024,3.024,3.024,3.024,27140.0
2018-04-19 12:55:00,3.38,3.38,3.37,3.38,52144.0,3.024,3.024,3.015,3.024,52144.0
2018-04-19 13:00:00,3.38,3.38,3.37,3.37,85852.0,3.024,3.024,3.015,3.015,85852.0
2018-04-19 13:05:00,3.37,3.37,3.36,3.37,131548.0,3.015,3.015,3.0061,3.015,131548.0
2018-04-19 13:10:00,3.37,3.37,3.37,3.37,77320.0,3.015,3.015,3.015,3.015,77320.0
2018-04-19 13:15:00,3.37,3.37,3.37,3.37,36004.0,3.015,3.015,3.015,3.015,36004.0
2018-04-19 13:20:00,3.37,3.37,3.37,3.37,50576.0,3.015,3.015,3.015,3.015,50576.0
2018-04-19 13:25:00,3.37,3.38,3.37,3.38,31372.0,3.015,3.024,3.015,3.024,31372.0
2018-04-19 13:30:00,3.38,3.38,3.37,3.38,37700.0,3.024,3.024,3.015,3.024,37700.0
2018-04-19 13:35:00,3.37,3.38,3.37,3.38,34024.0,3.015,3.024,3.015,3.024,34024.0
2018-04-19 13:40:00,3.38,3.38,3.37,3.37,46604.0,3.024,3.024,3.015,3.015,46604.0
2018-04-19 13:45:00,3.37,3.37,3.37,3.37,37400.0,3.015,3.015,3.015,3.015,37400.0
2018-04-19 13:50:00,3.37,3.38,3.37,3.38,43860.0,3.015,3.024,3.015,3.024,43860.0
2018-04-19 13:55:00,3.38,3.38,3.38,3.38,38216.0,3.024,3.024,3.024,3.024,38216.0
2018-04-19 14:00:00,3.38,3.38,3.37,3.37,29812.0,3.024,3.024,3.015,3.015,29812.0
2018-04-19 14:05:00,3.37,3.38,3.37,3.38,59852.0,3.015,3.024,3.015,3.024,59852.0
2018-04-19 14:10:00,3.37,3.38,3.37,3.38,36300.0,3.015,3.024,3.015,3.024,36300.0
2018-04-19 14:15:00,3.38,3.39,3.38,3.39,55572.0,3.024,3.0329,3.024,3.0329,55572.0
2018-04-19 14:20:00,3.39,3.39,3.38,3.38,32384.0,3.0329,3.0329,3.024,3.024,32384.0
2018-04-19 14:25:00,3.38,3.39,3.38,3.38,31000.0,3.024,3.0329,3.024,3.024,31000.0
2018-04-19 14:30:00,3.38,3.39,3.37,3.37,254460.0,3.024,3.0329,3.015,3.015,254460.0
2018-04-19 14:35:00,3.37,3.37,3.37,3.37,45004.0,3.015,3.015,3.015,3.015,45004.0
2018-04-19 14:40:00,3.37,3.37,3.37,3.37,38116.0,3.015,3.015,3.015,3.015,38116.0
2018-04-19 14:45:00,3.37,3.38,3.37,3.38,37072.0,3.015,3.024,3.015,3.024,37072.0
2018-04-19 14:50:00,3.37,3.38,3.37,3.38,76328.0,3.015,3.024,3.015,3.024,76328.0
2018-04-19 14:55:00,3.38,3.38,3.38,3.38,67784.0,3.024,3.024,3.024,3.024,67784.0
2018-04-19 15:00:00,3.38,3.38,3.38,3.38,64028.0,3.024,3.024,3.024,3.024,64028.0
2018-04-19 15:05:00,3.38,3.38,3.38,3.38,27488.0,3.024,3.024,3.024,3.024,27488.0
2018-04-19 15:10:00,3.38,3.38,3.38,3.38,98500.0,3.024,3.024,3.024,3.024,98500.0
2018-04-19 15:15:00,3.38,3.38,3.38,3.38,66936.0,3.024,3.024,3.024,3.024,66936.0
2018-04-19 15:20:00,3.38,3.38,3.38,3.38,78832.0,3.024,3.024,3.024,3.024,78832.0
2018-04-19 15:25:00,3.38,3.38,3.37,3.37,39424.0,3.024,3.024,3.015,3.015,39424.0
2018-04-19 15:30:00,3.38,3.38,3.37,3.37,107336.0,3.024,3.024,3.015,3.015,107336.0
2018-04-19 15:35:00,3.37,3.39,3.37,3.38,161476.0,3.015,3.0329,3.015,3.024,161476.0
2018-04-19 15:40:00,3.38,3.39,3.38,3.38,60180.0,3.024,3.0329,3.024,3.024,60180.0
2018-04-19 15:45:00,3.38,3.39,3.38,3.39,229404.0,3.024,3.0329,3.024,3.0329,229404.0
2018-04-19 15:50:00,3.39,3.39,3.38,3.38,259492.0,3.0329,3.0329,3.024,3.024,259492.0
2018-04-19 15:55:00,3.38,3.38,3.38,3.38,274440.0,3.024,3.024,3.024,3.024,274440.0
2018-04-20 09:30:00,3.37,3.39,3.37,3.37,246356.0,3.015,3.0329,3.015,3.015,246356.0
2018-04-20 09:35:00,3.37,3.37,3.35,3.36,197096.0,3.015,3.015,2.9972,3.0061,197096.0
2018-04-20 09:40:00,3.36,3.37,3.34,3.35,105176.0,3.0061,3.015,2.9882,2.9972,105176.0
2018-04-20 09:45:00,3.35,3.36,3.35,3.35,80792.0,2.9972,3.0061,2.9972,2.9972,80792.0
2018-04-20 09:50:00,3.35,3.36,3.34,3.35,250768.0,2.9972,3.0061,2.9882,2.9972,250768.0
2018-04-20 09:55:00,3.34,3.35,3.32,3.32,592576.0,2.9882,2.9972,2.9703,2.9703,592576.0
2018-04-20 10:00:00,3.33,3.33,3.32,3.32,430488.0,2.9793,2.9793,2.9703,2.9703,430488.0
2018-04-20 10:05:00,3.32,3.32,3.3,3.3,301796.0,2.9703,2.9703,2.9524,2.9524,301796.0
2018-04-20 10:10:00,3.3,3.31,3.3,3.3,229664.0,2.9524,2.9614,2.9524,2.9524,229664.0
2018-04-20 10:15:00,3.31,3.32,3.3,3.32,133260.0,2.9614,2.9703,2.9524,2.9703,133260.0
2018-04-20 10:20:00,3.32,3.33,3.31,3.33,374988.0,2.9703,2.9793,2.9614,2.9793,374988.0
2018-04-20 10:25:00,3.33,3.34,3.32,3.34,490296.0,2.9793,2.9882,2.9703,2.9882,490296.0
2018-04-20 10:30:00,3.34,3.34,3.32,3.33,416684.0,2.9882,2.9882,2.9703,2.9793,416684.0
2018-04-20 10:35:00,3.33,3.33,3.32,3.32,204900.0,2.9793,2.9793,2.9703,2.9703,204900.0
2018-04-20 10:40:00,3.32,3.33,3.31,3.33,158728.0,2.9703,2.9793,2.9614,2.9793,158728.0
2018-04-20 10:45:00,3.33,3.33,3.32,3.32,103416.0,2.9793,2.9793,2.9703,2.9703,103416.0
2018-04-20 10:50:00,3.32,3.33,3.31,3.32,193380.0,2.9703,2.9793,2.9614,2.9703,193380.0
2018-04-20 10:55:00,3.32,3.32,3.31,3.32,103324.0,2.9703,2.9703,2.9614,2.9703,103324.0
2018-04-20 11:00:00,3.31,3.32,3.31,3.31,205332.0,2.9614,2.9703,2.9614,2.9614,205332.0
2018-04-20 11:05:00,3.31,3.32,3.31,3.32,48800.0,2.9614,2.9703,2.9614,2.9703,48800.0
2018-04-20 11:10:00,3.32,3.32,3.3,3.31,151280.0,2.9703,2.9703,2.9524,2.9614,151280.0
2018-04-20 11:15:00,3.31,3.32,3.31,3.32,46800.0,2.9614,2.9703,2.9614,2.9703,46800.0
2018-04-20 11:20:00,3.32,3.32,3.31,3.31,50408.0,2.9703,2.9703,2.9614,2.9614,50408.0
2018-04-20 11:25:00,3.31,3.32,3.31,3.31,114908.0,2.9614,2.9703,2.9614,2.9614,114908.0
2018-04-20 11:30:00,3.32,3.32,3.31,3.32,121672.0,2.9703,2.9703,2.9614,2.9703,121672.0
2018-04-20 11:35:00,3.32,3.33,3.32,3.33,98908.0,2.9703,2.9793,2.9703,2.9793,98908.0
2018-04-20 11:40:00,3.33,3.33,3.32,3.32,317844.0,2.9793,2.9793,2.9703,2.9703,317844.0
2018-04-20 11:45:00,3.32,3.32,3.31,3.32,80732.0,2.9703,2.9703,2.9614,2.9703,80732.0
2018-04-20 11:50:00,3.32,3.32,3.31,3.31,156496.0,2.9703,2.9703,2.9614,2.9614,156496.0
2018-04-20 11:55:00,3.31,3.32,3.31,3.32,66772.0,2.9614,2.9703,2.9614,2.9703,66772.0
2018-04-20 12:00:00,3.32,3.32,3.31,3.31,114308.0,2.9703,2.9703,2.9614,2.9614,114308.0
2018-04-20 12:05:00,3.31,3.31,3.3,3.3,214740.0,2.9614,2.9614,2.9524,2.9524,214740.0
2018-04-20 12:10:00,3.3,3.31,3.3,3.3,117528.0,2.9524,2.9614,2.9524,2.9524,117528.0
2018-04-20 12:15:00,3.3,3.3,3.3,3.3,72396.0,2.9524,2.9524,2.9524,2.9524,72396.0
2018-04-20 12:20:00,3.3,3.3,3.3,3.3,68276.0,2.9524,2.9524,2.9524,2.9524,68276.0
2018-04-20 12:25:00,3.3,3.3,3.3,3.3,43448.0,2.9524,2.9524,2.9524,2.9524,43448.0
2018-04-20 12:30:00,3.3,3.3,3.29,3.29,133200.0,2.9524,2.9524,2.9435,2.9435,133200.0
2018-04-20 12:35:00,3.29,3.29,3.28,3.28,186036.0,2.9435,2.9435,2.9345,2.9345,186036.0
2018-04-20 12:40:00,3.28,3.29,3.28,3.28,58504.0,2.9345,2.9435,2.9345,2.9345,58504.0
2018-04-20 12:45:00,3.28,3.29,3.28,3.28,121464.0,2.9345,2.9435,2.9345,2.9345,121464.0
2018-04-20 12:50:00,3.28,3.28,3.28,3.28,168952.0,2.9345,2.9345,2.9345,2.9345,168952.0
2018-04-20 12:55:00,3.28,3.29,3.28,3.29,89300.0,2.9345,2.9435,2.9345,2.9435,89300.0
2018-04-20 13:00:00,3.29,3.29,3.28,3.29,368308.0,2.9435,2.9435,2.9345,2.9435,368308.0
2018-04-20 13:05:00,3.29,3.29,3.28,3.29,68660.0,2.9435,2.9435,2.9345,2.9435,68660.0
2018-04-20 13:10:00,3.28,3.29,3.28,3.29,47556.0,2.9345,2.9435,2.9345,2.9435,47556.0
2018-04-20 13:15:00,3.29,3.29,3.28,3.28,109712.0,2.9435,2.9435,2.9345,2.9345,109712.0
2018-04-20 13:20:00,3.28,3.28,3.28,3.28,144176.0,2.9345,2.9345,2.9345,2.9345,144176.0
2018-04-20 13:25:00,3.28,3.29,3.28,3.28,60496.0,2.9345,2.9435,2.9345,2.9345,60496.0
2018-04-20 13:30:00,3.28,3.28,3.27,3.28,132476.0,2.9345,2.9345,2.9256,2.9345,132476.0
2018-04-20 13:35:00,3.28,3.28,3.27,3.28,131476.0,2.9345,2.9345,2.9256,2.9345,131476.0
2018-04-20 13:40:00,3.28,3.28,3.28,3.28,79300.0,2.9345,2.9345,2.9345,2.9345,79300.0
2018-04-20 13:45:00,3.28,3.28,3.27,3.28,43000.0,2.9345,2.9345,2.9256,2.9345,43000.0
2018-04-20 13:50:00,3.28,3.28,3.27,3.28,79920.0,2.9345,2.9345,2.9256,2.9345,79920.0
2018-04-20 13:55:00,3.28,3.28,3.27,3.27,181036.0,2.9345,2.9345,2.9256,2.9256,181036.0
2018-04-20 14:00:00,3.27,3.27,3.26,3.27,87092.0,2.9256,2.9256,2.9166,2.9256,87092.0
2018-04-20 14:05:00,3.26,3.27,3.26,3.27,109260.0,2.9166,2.9256,2.9166,2.9256,109260.0
2018-04-20 14:10:00,3.27,3.27,3.27,3.27,46216.0,2.9256,2.9256,2.9256,2.9256,46216.0
2018-04-20 14:15:00,3.27,3.27,3.27,3.27,45004.0,2.9256,2.9256,2.9256,2.9256,45004.0
2018-04-20 14:20:00,3.27,3.28,3.27,3.28,98848.0,2.9256,2.9345,2.9256,2.9345,98848.0
2018-04-20 14:25:00,3.27,3.28,3.27,3.27,73344.0,2.9256,2.9345,2.9256,2.9256,73344.0
2018-04-20 14:30:00,3.27,3.27,3.26,3.26,158776.0,2.9256,2.9256,2.9166,2.9166,158776.0
2018-04-20 14:35:00,3.26,3.26,3.26,3.26,133564.0,2.9166,2.9166,2.9166,2.9166,133564.0
2018-04-20 14:40:00,3.26,3.26,3.24,3.24,800648.0,2.9166,2.9166,2.8987,2.8987,800648.0
2018-04-20 14:45:00,3.24,3.25,3.23,3.23,922140.0,2.8987,2.9077,2.8898,2.8898,922140.0
2018-04-20 14:50:00,3.23,3.23,3.22,3.23,669092.0,2.8898,2.8898,2.8808,2.8898,669092.0
2018-04-20 14:55:00,3.23,3.23,3.23,3.23,569416.0,2.8898,2.8898,2.8898,2.8898,569416.0
2018-04-20 15:00:00,3.23,3.24,3.23,3.24,202608.0,2.8898,2.8987,2.8898,2.8987,202608.0
2018-04-20 15:05:00,3.24,3.24,3.23,3.23,212784.0,2.8987,2.8987,2.8898,2.8898,212784.0
2018-04-20 15:10:00,3.23,3.23,3.22,3.23,364296.0,2.8898,2.8898,2.8808,2.8898,364296.0
2018-04-20 15:15:00,3.23,3.23,3.23,3.23,106956.0,2.8898,2.8898,2.8898,2.8898,106956.0
2018-04-20 15:20:00,3.23,3.23,3.23,3.23,261828.0,2.8898,2.8898,2.8898,2.8898,261828.0
2018-04-20 15:25:00,3.23,3.23,3.22,3.22,418956.0,2.8898,2.8898,2.8808,2.8808,418956.0
2018-04-20 15:30:00,3.22,3.23,3.21,3.22,460108.0,2.8808,2.8898,2.8719,2.8808,460108.0
2018-04-20 15:35:00,3.22,3.22,3.21,3.22,330464.0,2.8808,2.8808,2.8719,2.8808,330464.0
2018-04-20 15:40:00,3.22,3.22,3.21,3.21,461740.0,2.8808,2.8808,2.8719,2.8719,461740.0
2018-04-20 15:45:00,3.21,3.21,3.2,3.21,684956.0,2.8719,2.8719,2.863,2.8719,684956.0
2018-04-20 15:50:00,3.21,3.21,3.2,3.21,651716.0,2.8719,2.8719,2.863,2.8719,651716.0
2018-04-20 15:55:00,3.21,3.23,3.2,3.22,2499216.0,2.8719,2.8898,2.863,2.8808,2499216.0
2018-04-23 09:30:00,3.23,3.25,3.23,3.24,228660.0,2.8898,2.9077,2.8898,2.8987,228660.0
2018-04-23 09:35:00,3.25,3.26,3.25,3.26,255528.0,2.9077,2.9166,2.9077,2.9166,255528.0
2018-04-23 09:40:00,3.26,3.26,3.25,3.25,140716.0,2.9166,2.9166,2.9077,2.9077,140716.0
2018-04-23 09:45:00,3.25,3.27,3.25,3.27,388772.0,2.9077,2.9256,2.9077,2.9256,388772.0
2018-04-23 09:50:00,3.27,3.29,3.27,3.27,272336.0,2.9256,2.9435,2.9256,2.9256,272336.0
2018-04-23 09:55:00,3.27,3.28,3.26,3.28,189100.0,2.9256,2.9345,2.9166,2.9345,189100.0
2018-04-23 10:00:00,3.28,3.28,3.25,3.26,284564.0,2.9345,2.9345,2.9077,2.9166,284564.0
2018-04-23 10:05:00,3.26,3.26,3.25,3.25,155064.0,2.9166,2.9166,2.9077,2.9077,155064.0
2018-04-23 10:10:00,3.25,3.26,3.25,3.26,356628.0,2.9077,2.9166,2.9077,2.9166,356628.0
2018-04-23 10:15:00,3.26,3.27,3.26,3.26,145336.0,2.9166,2.9256,2.9166,2.9166,145336.0
2018-04-23 10:20:00,3.26,3.28,3.26,3.28,200856.0,2.9166,2.9345,2.9166,2.9345,200856.0
2018-04-23 10:25:00,3.28,3.28,3.27,3.27,90100.0,2.9345,2.9345,2.9256,2.9256,90100.0
2018-04-23 10:30:00,3.27,3.28,3.27,3.27,193024.0,2.9256,2.9345,2.9256,2.9256,193024.0
2018-04-23 10:35:00,3.27,3.27,3.26,3.27,107092.0,2.9256,2.9256,2.9166,2.9256,107092.0
2018-04-23 10:40:00,3.27,3.27,3.26,3.26,113204.0,2.9256,2.9256,2.9166,2.9166,113204.0
2018-04-23 10:45:00,3.26,3.28,3.26,3.28,261152.0,2.9166,2.9345,2.9166,2.9345,261152.0
2018-04-23 10:50:00,3.28,3.29,3.28,3.29,98068.0,2.9345,2.9435,2.9345,2.9435,98068.0
2018-04-23 10:55:00,3.28,3.29,3.28,3.28,127672.0,2.9345,2.9435,2.9345,2.9345,127672.0
2018-04-23 11:00:00,3.28,3.28,3.27,3.28,213500.0,2.9345,2.9345,2.9256,2.9345,213500.0
2018-04-23 11:05:00,3.28,3.29,3.28,3.29,241820.0,2.9345,2.9435,2.9345,2.9435,241820.0
2018-04-23 11:10:00,3.29,3.29,3.28,3.29,101472.0,2.9435,2.9435,2.9345,2.9435,101472.0
2018-04-23 11:15:00,3.29,3.29,3.28,3.28,154364.0,2.9435,2.9435,2.9345,2.9345,154364.0
2018-04-23 11:20:00,3.28,3.29,3.28,3.29,131252.0,2.9345,2.9435,2.9345,2.9435,131252.0
2018-04-23 11:25:00,3.29,3.29,3.28,3.29,77784.0,2.9435,2.9435,2.9345,2.9435,77784.0
2018-04-23 11:30:00,3.29,3.29,3.28,3.29,68372.0,2.9435,2.9435,2.9345,2.9435,68372.0
2018-04-23 11:35:00,3.29,3.29,3.28,3.28,118088.0,2.9435,2.9435,2.9345,2.9345,118088.0
2018-04-23 11:40:00,3.29,3.29,3.28,3.28,214684.0,2.9435,2.9435,2.9345,2.9345,214684.0
2018-04-23 11:45:00,3.28,3.29,3.28,3.29,221548.0,2.9345,2.9435,2.9345,2.9435,221548.0
2018-04-23 11:50:00,3.29,3.3,3.29,3.3,93972.0,2.9435,2.9524,2.9435,2.9524,93972.0
2018-04-23 11:55:00,3.3,3.3,3.29,3.29,128460.0,2.9524,2.9524,2.9435,2.9435,128460.0
2018-04-23 12:00:00,3.3,3.31,3.29,3.3,103048.0,2.9524,2.9614,2.9435,2.9524,103048.0
2018-04-23 12:05:00,3.3,3.31,3.3,3.3,33448.0,2.9524,2.9614,2.9524,2.9524,33448.0
2018-04-23 12:10:00,3.3,3.31,3.3,3.31,129256.0,2.9524,2.9614,2.9524,2.9614,129256.0
2018-04-23 12:15:00,3.31,3.31,3.29,3.29,215568.0,2.9614,2.9614,2.9435,2.9435,215568.0
2018-04-23 12:20:00,3.29,3.29,3.29,3.29,58056.0,2.9435,2.9435,2.9435,2.9435,58056.0
2018-04-23 12:25:00,3.29,3.3,3.28,3.29,119760.0,2.9435,2.9524,2.9345,2.9435,119760.0
2018-04-23 12:30:00,3.29,3.29,3.28,3.28,111152.0,2.9435,2.9435,2.9345,2.9345,111152.0
2018-04-23 12:35:00,3.28,3.29,3.28,3.29,233012.0,2.9345,2.9435,2.9345,2.9435,233012.0
2018-04-23 12:40:00,3.29,3.29,3.28,3.28,90044.0,2.9435,2.9435,2.9345,2.9345,90044.0
2018-04-23 12:45:00,3.28,3.3,3.28,3.29,193672.0,2.9345,2.9524,2.9345,2.9435,193672.0
2018-04-23 12:50:00,3.29,3.3,3.29,3.3,117824.0,2.9435,2.9524,2.9435,2.9524,117824.0
2018-04-23 12:55:00,3.3,3.31,3.3,3.31,305168.0,2.9524,2.9614,2.9524,2.9614,305168.0
2018-04-23 13:00:00,3.31,3.31,3.31,3.31,171016.0,2.9614,2.9614,2.9614,2.9614,171016.0
2018-04-23 13:05:00,3.31,3.32,3.31,3.31,58256.0,2.9614,2.9703,2.9614,2.9614,58256.0
2018-04-23 13:10:00,3.31,3.31,3.31,3.31,47448.0,2.9614,2.9614,2.9614,2.9614,47448.0
2018-04-23 13:15:00,3.31,3.31,3.31,3.31,110492.0,2.9614,2.9614,2.9614,2.9614,110492.0
2018-04-23 13:20:00,3.31,3.31,3.31,3.31,82120.0,2.9614,2.9614,2.9614,2.9614,82120.0
2018-04-23 13:25:00,3.31,3.31,3.31,3.31,63232.0,2.9614,2.9614,2.9614,2.9614,63232.0
2018-04-23 13:30:00,3.31,3.32,3.31,3.32,107456.0,2.9614,2.9703,2.9614,2.9703,107456.0
2018-04-23 13:35:00,3.32,3.32,3.31,3.32,132388.0,2.9703,2.9703,2.9614,2.9703,132388.0
2018-04-23 13:40:00,3.32,3.32,3.31,3.31,108556.0,2.9703,2.9703,2.9614,2.9614,108556.0
2018-04-23 13:45:00,3.31,3.32,3.31,3.32,290680.0,2.9614,2.9703,2.9614,2.9703,290680.0
2018-04-23 13:50:00,3.32,3.34,3.31,3.33,156424.0,2.9703,2.9882,2.9614,2.9793,156424.0
2018-04-23 13:55:00,3.33,3.34,3.33,3.33,66588.0,2.9793,2.9882,2.9793,2.9793,66588.0
2018-04-23 14:00:00,3.33,3.34,3.33,3.33,64908.0,2.9793,2.9882,2.9793,2.9793,64908.0
2018-04-23 14:05:00,3.33,3.34,3.33,3.33,442884.0,2.9793,2.9882,2.9793,2.9793,442884.0
2018-04-23 14:10:00,3.33,3.33,3.32,3.32,149012.0,2.9793,2.9793,2.9703,2.9703,149012.0
2018-04-23 14:15:00,3.32,3.33,3.32,3.33,39460.0,2.9703,2.9793,2.9703,2.9793,39460.0
2018-04-23 14:20:00,3.32,3.33,3.32,3.32,98008.0,2.9703,2.9793,2.9703,2.9703,98008.0
2018-04-23 14:25:00,3.32,3.32,3.32,3.32,146624.0,2.9703,2.9703,2.9703,2.9703,146624.0
2018-04-23 14:30:00,3.32,3.32,3.32,3.32,47432.0,2.9703,2.9703,2.9703,2.9703,47432.0
2018-04-23 14:35:00,3.32,3.32,3.31,3.31,85260.0,2.9703,2.9703,2.9614,2.9614,85260.0
2018-04-23 14:40:00,3.31,3.32,3.29,3.29,677292.0,2.9614,2.9703,2.9435,2.9435,677292.0
2018-04-23 14:45:00,3.29,3.3,3.29,3.29,167336.0,2.9435,2.9524,2.9435,2.9435,167336.0
2018-04-23 14:50:00,3.29,3.29,3.28,3.28,282944.0,2.9435,2.9435,2.9345,2.9345,282944.0
2018-04-23 14:55:00,3.28,3.29,3.28,3.29,165072.0,2.9345,2.9435,2.9345,2.9435,165072.0
2018-04-23 15:00:00,3.29,3.3,3.28,3.3,334872.0,2.9435,2.9524,2.9345,2.9524,334872.0
2018-04-23 15:05:00,3.3,3.3,3.29,3.3,80872.0,2.9524,2.9524,2.9435,2.9524,80872.0
2018-04-23 15:10:00,3.3,3.3,3.29,3.3,135412.0,2.9524,2.9524,2.9435,2.9524,135412.0
2018-04-23 15:15:00,3.3,3.3,3.29,3.29,99308.0,2.9524,2.9524,2.9435,2.9435,99308.0
2018-04-23 15:20:00,3.29,3.29,3.29,3.29,94688.0,2.9435,2.9435,2.9435,2.9435,94688.0
2018-04-23 15:25:00,3.29,3.3,3.29,3.3,99064.0,2.9435,2.9524,2.9435,2.9524,99064.0
2018-04-23 15:30:00,3.3,3.3,3.29,3.3,119728.0,2.9524,2.9524,2.9435,2.9524,119728.0
2018-04-23 15:35:00,3.3,3.3,3.29,3.29,320768.0,2.9524,2.9524,2.9435,2.9435,320768.0
2018-04-23 15:40:00,3.29,3.3,3.29,3.29,249592.0,2.9435,2.9524,2.9435,2.9435,249592.0
2018-04-23 15:45:00,3.29,3.3,3.29,3.3,219556.0,2.9435,2.9524,2.9435,2.9524,219556.0
2018-04-23 15:50:00,3.3,3.3,3.3,3.3,299684.0,2.9524,2.9524,2.9524,2.9524,299684.0
2018-04-23 15:55:00,3.3,3.3,3.3,3.3,497876.0,2.9524,2.9524,2.9524,2.9524,497876.0
2018-04-24 09:30:00,3.32,3.32,3.28,3.3,451280.0,2.9703,2.9703,2.9345,2.9524,451280.0
2018-04-24 09:35:00,3.3,3.3,3.28,3.28,78632.0,2.9524,2.9524,2.9345,2.9345,78632.0
2018-04-24 09:40:00,3.28,3.29,3.28,3.29,100660.0,2.9345,2.9435,2.9345,2.9435,100660.0
2018-04-24 09:45:00,3.29,3.3,3.29,3.29,66552.0,2.9435,2.9524,2.9435,2.9435,66552.0
2018-04-24 09:50:00,3.29,3.3,3.29,3.29,90464.0,2.9435,2.9524,2.9435,2.9435,90464.0
2018-04-24 09:55:00,3.29,3.29,3.28,3.29,106584.0,2.9435,2.9435,2.9345,2.9435,106584.0
2018-04-24 10:00:00,3.29,3.33,3.29,3.33,464180.0,2.9435,2.9793,2.9435,2.9793,464180.0
2018-04-24 10:05:00,3.33,3.34,3.33,3.33,145896.0,2.9793,2.9882,2.9793,2.9793,145896.0
2018-04-24 10:10:00,3.33,3.34,3.33,3.34,73140.0,2.9793,2.9882,2.9793,2.9882,73140.0
2018-04-24 10:15:00,3.34,3.34,3.33,3.33,85716.0,2.9882,2.9882,2.9793,2.9793,85716.0
2018-04-24 10:20:00,3.33,3.33,3.33,3.33,77772.0,2.9793,2.9793,2.9793,2.9793,77772.0
2018-04-24 10:25:00,3.33,3.34,3.33,3.34,73260.0,2.9793,2.9882,2.9793,2.9882,73260.0
2018-04-24 10:30:00,3.34,3.35,3.34,3.35,171388.0,2.9882,2.9972,2.9882,2.9972,171388.0
2018-04-24 10:35:00,3.35,3.35,3.34,3.34,40512.0,2.9972,2.9972,2.9882,2.9882,40512.0
2018-04-24 10:40:00,3.34,3.35,3.34,3.35,79848.0,2.9882,2.9972,2.9882,2.9972,79848.0
2018-04-24 10:45:00,3.35,3.36,3.35,3.36,110288.0,2.9972,3.0061,2.9972,3.0061,110288.0
2018-04-24 10:50:00,3.36,3.37,3.36,3.37,65012.0,3.0061,3.015,3.0061,3.015,65012.0
2018-04-24 10:55:00,3.37,3.37,3.36,3.36,91948.0,3.015,3.015,3.0061,3.0061,91948.0
2018-04-24 11:00:00,3.36,3.37,3.36,3.37,101840.0,3.0061,3.015,3.0061,3.015,101840.0
2018-04-24 11:05:00,3.37,3.37,3.37,3.37,75332.0,3.015,3.015,3.015,3.015,75332.0
2018-04-24 11:10:00,3.37,3.38,3.37,3.37,109424.0,3.015,3.024,3.015,3.015,109424.0
2018-04-24 11:15:00,3.37,3.38,3.37,3.38,52596.0,3.015,3.024,3.015,3.024,52596.0
2018-04-24 11:20:00,3.38,3.39,3.38,3.39,179040.0,3.024,3.0329,3.024,3.0329,179040.0
2018-04-24 11:25:00,3.39,3.39,3.39,3.39,67776.0,3.0329,3.0329,3.0329,3.0329,67776.0
2018-04-24 11:30:00,3.39,3.4,3.39,3.4,60056.0,3.0329,3.0419,3.0329,3.0419,60056.0
2018-04-24 11:35:00,3.4,3.41,3.39,3.4,221420.0,3.0419,3.0508,3.0329,3.0419,221420.0
2018-04-24 11:40:00,3.4,3.41,3.4,3.4,241228.0,3.0419,3.0508,3.0419,3.0419,241228.0
2018-04-24 11:45:00,3.4,3.4,3.37,3.38,671372.0,3.0419,3.0419,3.015,3.024,671372.0
2018-04-24 11:50:00,3.38,3.38,3.37,3.37,160396.0,3.024,3.024,3.015,3.015,160396.0
2018-04-24 11:55:00,3.38,3.39,3.37,3.38,434044.0,3.024,3.0329,3.015,3.024,434044.0
2018-04-24 12:00:00,3.38,3.39,3.38,3.38,105864.0,3.024,3.0329,3.024,3.024,105864.0
2018-04-24 12:05:00,3.38,3.38,3.37,3.38,280384.0,3.024,3.024,3.015,3.024,280384.0
2018-04-24 12:10:00,3.38,3.39,3.38,3.39,94412.0,3.024,3.0329,3.024,3.0329,94412.0
2018-04-24 12:15:00,3.39,3.39,3.38,3.38,123352.0,3.0329,3.0329,3.024,3.024,123352.0
2018-04-24 12:20:00,3.38,3.38,3.36,3.36,139116.0,3.024,3.024,3.0061,3.0061,139116.0
2018-04-24 12:25:00,3.36,3.36,3.35,3.35,428036.0,3.0061,3.0061,2.9972,2.9972,428036.0
2018-04-24 12:30:00,3.35,3.35,3.35,3.35,467480.0,2.9972,2.9972,2.9972,2.9972,467480.0
2018-04-24 12:35:00,3.35,3.35,3.33,3.33,308620.0,2.9972,2.9972,2.9793,2.9793,308620.0
2018-04-24 12:40:00,3.33,3.34,3.33,3.34,87692.0,2.9793,2.9882,2.9793,2.9882,87692.0
2018-04-24 12:45:00,3.34,3.34,3.33,3.33,73804.0,2.9882,2.9882,2.9793,2.9793,73804.0
2018-04-24 12:50:00,3.33,3.33,3.33,3.33,65124.0,2.9793,2.9793,2.9793,2.9793,65124.0
2018-04-24 12:55:00,3.33,3.33,3.32,3.33,201036.0,2.9793,2.9793,2.9703,2.9793,201036.0
2018-04-24 13:00:00,3.33,3.33,3.32,3.33,49620.0,2.9793,2.9793,2.9703,2.9793,49620.0
2018-04-24 13:05:00,3.33,3.34,3.33,3.33,120784.0,2.9793,2.9882,2.9793,2.9793,120784.0
2018-04-24 13:10:00,3.33,3.33,3.33,3.33,76540.0,2.9793,2.9793,2.9793,2.9793,76540.0
2018-04-24 13:15:00,3.33,3.33,3.33,3.33,78936.0,2.9793,2.9793,2.9793,2.9793,78936.0
2018-04-24 13:20:00,3.33,3.34,3.33,3.34,96460.0,2.9793,2.9882,2.9793,2.9882,96460.0
2018-04-24 13:25:00,3.34,3.34,3.34,3.34,68852.0,2.9882,2.9882,2.9882,2.9882,68852.0
2018-04-24 13:30:00,3.35,3.35,3.33,3.34,38100.0,2.9972,2.9972,2.9793,2.9882,38100.0
2018-04-24 13:35:00,3.33,3.34,3.33,3.33,56464.0,2.9793,2.9882,2.9793,2.9793,56464.0
2018-04-24 13:40:00,3.33,3.33,3.33,3.33,102948.0,2.9793,2.9793,2.9793,2.9793,102948.0
2018-04-24 13:45:00,3.32,3.33,3.32,3.33,102664.0,2.9703,2.9793,2.9703,2.9793,102664.0
2018-04-24 13:50:00,3.32,3.33,3.32,3.33,87212.0,2.9703,2.9793,2.9703,2.9793,87212.0
2018-04-24 13:55:00,3.33,3.33,3.31,3.32,251364.0,2.9793,2.9793,2.9614,2.9703,251364.0
2018-04-24 14:00:00,3.32,3.32,3.32,3.32,78808.0,2.9703,2.9703,2.9703,2.9703,78808.0
2018-04-24 14:05:00,3.32,3.34,3.32,3.34,137156.0,2.9703,2.9882,2.9703,2.9882,137156.0
2018-04-24 14:10:00,3.33,3.34,3.33,3.33,144284.0,2.9793,2.9882,2.9793,2.9793,144284.0
2018-04-24 14:15:00,3.33,3.33,3.32,3.33,165884.0,2.9793,2.9793,2.9703,2.9793,165884.0
2018-04-24 14:20:00,3.33,3.34,3.33,3.34,27368.0,2.9793,2.9882,2.9793,2.9882,27368.0
2018-04-24 14:25:00,3.34,3.34,3.32,3.32,87120.0,2.9882,2.9882,2.9703,2.9703,87120.0
2018-04-24 14:30:00,3.32,3.33,3.32,3.33,130128.0,2.9703,2.9793,2.9703,2.9793,130128.0
2018-04-24 14:35:00,3.33,3.33,3.32,3.33,74240.0,2.9793,2.9793,2.9703,2.9793,74240.0
2018-04-24 14:40:00,3.33,3.34,3.33,3.33,57412.0,2.9793,2.9882,2.9793,2.9793,57412.0
2018-04-24 14:45:00,3.33,3.34,3.33,3.34,76792.0,2.9793,2.9882,2.9793,2.9882,76792.0
2018-04-24 14:50:00,3.34,3.34,3.33,3.33,84796.0,2.9882,2.9882,2.9793,2.9793,84796.0
2018-04-24 14:55:00,3.34,3.35,3.34,3.35,137380.0,2.9882,2.9972,2.9882,2.9972,137380.0
2018-04-24 15:00:00,3.35,3.36,3.35,3.36,120656.0,2.9972,3.0061,2.9972,3.0061,120656.0
2018-04-24 15:05:00,3.36,3.36,3.36,3.36,95984.0,3.0061,3.0061,3.0061,3.0061,95984.0
2018-04-24 15:10:00,3.36,3.37,3.35,3.36,610284.0,3.0061,3.015,2.9972,3.0061,610284.0
2018-04-24 15:15:00,3.36,3.37,3.36,3.36,223144.0,3.0061,3.015,3.0061,3.0061,223144.0
2018-04-24 15:20:00,3.36,3.37,3.35,3.35,449868.0,3.0061,3.015,2.9972,2.9972,449868.0
2018-04-24 15:25:00,3.35,3.35,3.34,3.35,130296.0,2.9972,2.9972,2.9882,2.9972,130296.0
2018-04-24 15:30:00,3.34,3.35,3.33,3.33,173800.0,2.9882,2.9972,2.9793,2.9793,173800.0
2018-04-24 15:35:00,3.33,3.34,3.32,3.34,706340.0,2.9793,2.9882,2.9703,2.9882,706340.0
2018-04-24 15:40:00,3.34,3.35,3.34,3.35,171996.0,2.9882,2.9972,2.9882,2.9972,171996.0
2018-04-24 15:45:00,3.34,3.35,3.34,3.35,219664.0,2.9882,2.9972,2.9882,2.9972,219664.0
2018-04-24 15:50:00,3.35,3.36,3.35,3.35,373676.0,2.9972,3.0061,2.9972,2.9972,373676.0
2018-04-24 15:55:00,3.35,3.35,3.35,3.35,626724.0,2.9972,2.9972,2.9972,2.9972,626724.0
2018-04-25 09:30:00,3.34,3.35,3.32,3.35,349096.0,2.9882,2.9972,2.9703,2.9972,349096.0
2018-04-25 09:35:00,3.35,3.35,3.33,3.34,89252.0,2.9972,2.9972,2.9793,2.9882,89252.0
2018-04-25 09:40:00,3.34,3.36,3.34,3.35,154016.0,2.9882,3.0061,2.9882,2.9972,154016.0
2018-04-25 09:45:00,3.35,3.35,3.33,3.33,113600.0,2.9972,2.9972,2.9793,2.9793,113600.0
2018-04-25 09:50:00,3.33,3.35,3.33,3.34,75832.0,2.9793,2.9972,2.9793,2.9882,75832.0
2018-04-25 09:55:00,3.35,3.35,3.34,3.35,92624.0,2.9972,2.9972,2.9882,2.9972,92624.0
2018-04-25 10:00:00,3.35,3.36,3.35,3.35,83300.0,2.9972,3.0061,2.9972,2.9972,83300.0
2018-04-25 10:05:00,3.35,3.36,3.35,3.36,106064.0,2.9972,3.0061,2.9972,3.0061,106064.0
2018-04-25 10:10:00,3.36,3.36,3.36,3.36,126572.0,3.0061,3.0061,3.0061,3.0061,126572.0
2018-04-25 10:15:00,3.36,3.36,3.36,3.36,126612.0,3.0061,3.0061,3.0061,3.0061,126612.0
2018-04-25 10:20:00,3.36,3.36,3.36,3.36,94708.0,3.0061,3.0061,3.0061,3.0061,94708.0
2018-04-25 10:25:00,3.36,3.36,3.35,3.36,100772.0,3.0061,3.0061,2.9972,3.0061,100772.0
2018-04-25 10:30:00,3.36,3.36,3.36,3.36,118736.0,3.0061,3.0061,3.0061,3.0061,118736.0
2018-04-25 10:35:00,3.36,3.36,3.36,3.36,114016.0,3.0061,3.0061,3.0061,3.0061,114016.0
2018-04-25 10:40:00,3.36,3.36,3.35,3.36,60792.0,3.0061,3.0061,2.9972,3.0061,60792.0
2018-04-25 10:45:00,3.36,3.36,3.36,3.36,18400.0,3.0061,3.0061,3.0061,3.0061,18400.0
2018-04-25 10:50:00,3.36,3.36,3.35,3.36,77816.0,3.0061,3.0061,2.9972,3.0061,77816.0
2018-04-25 10:55:00,3.35,3.36,3.35,3.36,48004.0,2.9972,3.0061,2.9972,3.0061,48004.0
2018-04-25 11:00:00,3.36,3.36,3.35,3.35,70300.0,3.0061,3.0061,2.9972,2.9972,70300.0
2018-04-25 11:05:00,3.36,3.36,3.35,3.36,57284.0,3.0061,3.0061,2.9972,3.0061,57284.0
2018-04-25 11:10:00,3.36,3.36,3.36,3.36,55704.0,3.0061,3.0061,3.0061,3.0061,55704.0
2018-04-25 11:15:00,3.36,3.36,3.36,3.36,35100.0,3.0061,3.0061,3.0061,3.0061,35100.0
2018-04-25 11:20:00,3.36,3.36,3.35,3.35,95720.0,3.0061,3.0061,2.9972,2.9972,95720.0
2018-04-25 11:25:00,3.35,3.35,3.35,3.35,22512.0,2.9972,2.9972,2.9972,2.9972,22512.0
2018-04-25 11:30:00,3.35,3.35,3.35,3.35,68856.0,2.9972,2.9972,2.9972,2.9972,68856.0
2018-04-25 11:35:00,3.35,3.36,3.35,3.36,27524.0,2.9972,3.0061,2.9972,3.0061,27524.0
2018-04-25 11:40:00,3.36,3.36,3.35,3.35,109464.0,3.0061,3.0061,2.9972,2.9972,109464.0
2018-04-25 11:45:00,3.36,3.36,3.35,3.35,43600.0,3.0061,3.0061,2.9972,2.9972,43600.0
2018-04-25 11:50:00,3.35,3.35,3.35,3.35,39336.0,2.9972,2.9972,2.9972,2.9972,39336.0
2018-04-25 11:55:00,3.35,3.36,3.35,3.35,83488.0,2.9972,3.0061,2.9972,2.9972,83488.0
2018-04-25 12:00:00,3.35,3.35,3.35,3.35,32448.0,2.9972,2.9972,2.9972,2.9972,32448.0
2018-04-25 12:05:00,3.35,3.36,3.35,3.35,24248.0,2.9972,3.0061,2.9972,2.9972,24248.0
2018-04-25 12:10:00,3.35,3.36,3.35,3.35,71756.0,2.9972,3.0061,2.9972,2.9972,71756.0
2018-04-25 12:15:00,3.35,3.35,3.35,3.35,42640.0,2.9972,2.9972,2.9972,2.9972,42640.0
2018-04-25 12:20:00,3.35,3.35,3.35,3.35,67844.0,2.9972,2.9972,2.9972,2.9972,67844.0
2018-04-25 12:25:00,3.35,3.35,3.35,3.35,112616.0,2.9972,2.9972,2.9972,2.9972,112616.0
2018-04-25 12:30:00,3.35,3.37,3.35,3.37,335104.0,2.9972,3.015,2.9972,3.015,335104.0
2018-04-25 12:35:00,3.37,3.37,3.37,3.37,264196.0,3.015,3.015,3.015,3.015,264196.0
2018-04-25 12:40:00,3.37,3.38,3.37,3.38,270704.0,3.015,3.024,3.015,3.024,270704.0
2018-04-25 12:45:00,3.38,3.38,3.37,3.38,244852.0,3.024,3.024,3.015,3.024,244852.0
2018-04-25 12:50:00,3.38,3.38,3.37,3.38,126104.0,3.024,3.024,3.015,3.024,126104.0
2018-04-25 12:55:00,3.38,3.39,3.38,3.39,116272.0,3.024,3.0329,3.024,3.0329,116272.0
2018-04-25 13:00:00,3.38,3.39,3.38,3.38,344016.0,3.024,3.0329,3.024,3.024,344016.0
2018-04-25 13:05:00,3.38,3.39,3.38,3.39,102052.0,3.024,3.0329,3.024,3.0329,102052.0
2018-04-25 13:10:00,3.39,3.39,3.38,3.39,373756.0,3.0329,3.0329,3.024,3.0329,373756.0
2018-04-25 13:15:00,3.39,3.4,3.39,3.39,282824.0,3.0329,3.0419,3.0329,3.0329,282824.0
2018-04-25 13:20:00,3.39,3.4,3.39,3.4,72420.0,3.0329,3.0419,3.0329,3.0419,72420.0
2018-04-25 13:25:00,3.4,3.4,3.39,3.4,165720.0,3.0419,3.0419,3.0329,3.0419,165720.0
2018-04-25 13:30:00,3.4,3.41,3.4,3.4,208080.0,3.0419,3.0508,3.0419,3.0419,208080.0
2018-04-25 13:35:00,3.4,3.4,3.36,3.37,1239976.0,3.0419,3.0419,3.0061,3.015,1239976.0
2018-04-25 13:40:00,3.37,3.38,3.36,3.36,651236.0,3.015,3.024,3.0061,3.0061,651236.0
2018-04-25 13:45:00,3.36,3.36,3.36,3.36,39420.0,3.0061,3.0061,3.0061,3.0061,39420.0
2018-04-25 13:50:00,3.36,3.37,3.36,3.37,54704.0,3.0061,3.015,3.0061,3.015,54704.0
2018-04-25 13:55:00,3.37,3.37,3.36,3.36,84000.0,3.015,3.015,3.0061,3.0061,84000.0
2018-04-25 14:00:00,3.36,3.37,3.36,3.37,105956.0,3.0061,3.015,3.0061,3.015,105956.0
2018-04-25 14:05:00,3.37,3.37,3.36,3.37,506376.0,3.015,3.015,3.0061,3.015,506376.0
2018-04-25 14:10:00,3.37,3.37,3.36,3.36,85096.0,3.015,3.015,3.0061,3.0061,85096.0
2018-04-25 14:15:00,3.36,3.37,3.36,3.37,163072.0,3.0061,3.015,3.0061,3.015,163072.0
2018-04-25 14:20:00,3.36,3.37,3.36,3.36,69776.0,3.0061,3.015,3.0061,3.0061,69776.0
2018-04-25 14:25:00,3.36,3.36,3.35,3.36,162692.0,3.0061,3.0061,2.9972,3.0061,162692.0
2018-04-25 14:30:00,3.36,3.36,3.35,3.36,117200.0,3.0061,3.0061,2.9972,3.0061,117200.0
2018-04-25 14:35:00,3.36,3.36,3.36,3.36,52000.0,3.0061,3.0061,3.0061,3.0061,52000.0
2018-04-25 14:40:00,3.36,3.36,3.36,3.36,83456.0,3.0061,3.0061,3.0061,3.0061,83456.0
2018-04-25 14:45:00,3.36,3.36,3.36,3.36,115472.0,3.0061,3.0061,3.0061,3.0061,115472.0
2018-04-25 14:50:00,3.36,3.36,3.36,3.36,105148.0,3.0061,3.0061,3.0061,3.0061,105148.0
2018-04-25 14:55:00,3.36,3.37,3.36,3.37,186132.0,3.0061,3.015,3.0061,3.015,186132.0
2018-04-25 15:00:00,3.37,3.37,3.35,3.36,238820.0,3.015,3.015,2.9972,3.0061,238820.0
2018-04-25 15:05:00,3.36,3.37,3.35,3.36,113128.0,3.0061,3.015,2.9972,3.0061,113128.0
2018-04-25 15:10:00,3.37,3.38,3.36,3.38,132988.0,3.015,3.024,3.0061,3.024,132988.0
2018-04-25 15:15:00,3.38,3.38,3.37,3.37,119532.0,3.024,3.024,3.015,3.015,119532.0
2018-04-25 15:20:00,3.37,3.37,3.37,3.37,72964.0,3.015,3.015,3.015,3.015,72964.0
2018-04-25 15:25:00,3.37,3.37,3.37,3.37,283140.0,3.015,3.015,3.015,3.015,283140.0
2018-04-25 15:30:00,3.37,3.37,3.36,3.36,163544.0,3.015,3.015,3.0061,3.0061,163544.0
2018-04-25 15:35:00,3.36,3.37,3.36,3.37,164244.0,3.0061,3.015,3.0061,3.015,164244.0
2018-04-25 15:40:00,3.37,3.37,3.36,3.36,287260.0,3.015,3.015,3.0061,3.0061,287260.0
2018-04-25 15:45:00,3.36,3.36,3.34,3.34,434636.0,3.0061,3.0061,2.9882,2.9882,434636.0
2018-04-25 15:50:00,3.34,3.35,3.34,3.35,286072.0,2.9882,2.9972,2.9882,2.9972,286072.0
2018-04-25 15:55:00,3.35,3.37,3.35,3.37,1212660.0,2.9972,3.015,2.9972,3.015,1212660.0
2018-04-26 09:30:00,3.4,3.43,3.4,3.42,428568.0,3.0419,3.0687,3.0419,3.0598,428568.0
2018-04-26 09:35:00,3.43,3.44,3.42,3.42,192560.0,3.0687,3.0777,3.0598,3.0598,192560.0
2018-04-26 09:40:00,3.42,3.42,3.41,3.42,172020.0,3.0598,3.0598,3.0508,3.0598,172020.0
2018-04-26 09:45:00,3.42,3.42,3.41,3.41,223596.0,3.0598,3.0598,3.0508,3.0508,223596.0
2018-04-26 09:50:00,3.41,3.44,3.41,3.44,304576.0,3.0508,3.0777,3.0508,3.0777,304576.0
2018-04-26 09:55:00,3.44,3.46,3.44,3.46,219336.0,3.0777,3.0956,3.0777,3.0956,219336.0
2018-04-26 10:00:00,3.46,3.46,3.44,3.45,154404.0,3.0956,3.0956,3.0777,3.0866,154404.0
2018-04-26 10:05:00,3.45,3.46,3.44,3.46,77260.0,3.0866,3.0956,3.0777,3.0956,77260.0
2018-04-26 10:10:00,3.46,3.47,3.45,3.47,71596.0,3.0956,3.1045,3.0866,3.1045,71596.0
2018-04-26 10:15:00,3.47,3.47,3.43,3.44,650164.0,3.1045,3.1045,3.0687,3.0777,650164.0
2018-04-26 10:20:00,3.44,3.44,3.44,3.44,116444.0,3.0777,3.0777,3.0777,3.0777,116444.0
2018-04-26 10:25:00,3.44,3.44,3.42,3.44,573972.0,3.0777,3.0777,3.0598,3.0777,573972.0
2018-04-26 10:30:00,3.44,3.45,3.42,3.43,268472.0,3.0777,3.0866,3.0598,3.0687,268472.0
2018-04-26 10:35:00,3.43,3.43,3.42,3.42,169600.0,3.0687,3.0687,3.0598,3.0598,169600.0
2018-04-26 10:40:00,3.42,3.43,3.41,3.43,109520.0,3.0598,3.0687,3.0508,3.0687,109520.0
2018-04-26 10:45:00,3.43,3.43,3.41,3.42,270732.0,3.0687,3.0687,3.0508,3.0598,270732.0
2018-04-26 10:50:00,3.42,3.42,3.4,3.4,277212.0,3.0598,3.0598,3.0419,3.0419,277212.0
2018-04-26 10:55:00,3.41,3.42,3.4,3.42,90000.0,3.0508,3.0598,3.0419,3.0598,90000.0
2018-04-26 11:00:00,3.42,3.42,3.41,3.41,108572.0,3.0598,3.0598,3.0508,3.0508,108572.0
2018-04-26 11:05:00,3.41,3.42,3.39,3.4,307208.0,3.0508,3.0598,3.0329,3.0419,307208.0
2018-04-26 11:10:00,3.39,3.4,3.39,3.4,166120.0,3.0329,3.0419,3.0329,3.0419,166120.0
2018-04-26 11:15:00,3.4,3.4,3.39,3.39,81812.0,3.0419,3.0419,3.0329,3.0329,81812.0
2018-04-26 11:20:00,3.39,3.4,3.39,3.4,63184.0,3.0329,3.0419,3.0329,3.0419,63184.0
2018-04-26 11:25:00,3.39,3.4,3.39,3.4,66104.0,3.0329,3.0419,3.0329,3.0419,66104.0
2018-04-26 11:30:00,3.4,3.4,3.39,3.39,202372.0,3.0419,3.0419,3.0329,3.0329,202372.0
2018-04-26 11:35:00,3.39,3.4,3.39,3.4,83436.0,3.0329,3.0419,3.0329,3.0419,83436.0
2018-04-26 11:40:00,3.4,3.4,3.4,3.4,69040.0,3.0419,3.0419,3.0419,3.0419,69040.0
2018-04-26 11:45:00,3.4,3.4,3.39,3.4,43028.0,3.0419,3.0419,3.0329,3.0419,43028.0
2018-04-26 11:50:00,3.4,3.4,3.38,3.38,91136.0,3.0419,3.0419,3.024,3.024,91136.0
2018-04-26 11:55:00,3.38,3.39,3.38,3.39,79596.0,3.024,3.0329,3.024,3.0329,79596.0
2018-04-26 12:00:00,3.39,3.4,3.39,3.39,121088.0,3.0329,3.0419,3.0329,3.0329,121088.0
2018-04-26 12:05:00,3.4,3.4,3.39,3.39,61156.0,3.0419,3.0419,3.0329,3.0329,61156.0
2018-04-26 12:10:00,3.4,3.4,3.39,3.39,63344.0,3.0419,3.0419,3.0329,3.0329,63344.0
2018-04-26 12:15:00,3.39,3.4,3.39,3.4,29200.0,3.0329,3.0419,3.0329,3.0419,29200.0
2018-04-26 12:20:00,3.4,3.4,3.4,3.4,115884.0,3.0419,3.0419,3.0419,3.0419,115884.0
2018-04-26 12:25:00,3.4,3.4,3.4,3.4,59988.0,3.0419,3.0419,3.0419,3.0419,59988.0
2018-04-26 12:30:00,3.4,3.4,3.39,3.4,62708.0,3.0419,3.0419,3.0329,3.0419,62708.0
2018-04-26 12:35:00,3.4,3.4,3.39,3.39,82160.0,3.0419,3.0419,3.0329,3.0329,82160.0
2018-04-26 12:40:00,3.39,3.4,3.39,3.4,44004.0,3.0329,3.0419,3.0329,3.0419,44004.0
2018-04-26 12:45:00,3.4,3.4,3.39,3.39,65508.0,3.0419,3.0419,3.0329,3.0329,65508.0
2018-04-26 12:50:00,3.39,3.4,3.39,3.4,74412.0,3.0329,3.0419,3.0329,3.0419,74412.0
2018-04-26 12:55:00,3.4,3.4,3.37,3.38,691860.0,3.0419,3.0419,3.015,3.024,691860.0
2018-04-26 13:00:00,3.38,3.38,3.37,3.38,157500.0,3.024,3.024,3.015,3.024,157500.0
2018-04-26 13:05:00,3.38,3.38,3.37,3.38,100164.0,3.024,3.024,3.015,3.024,100164.0
2018-04-26 13:10:00,3.38,3.38,3.37,3.38,85200.0,3.024,3.024,3.015,3.024,85200.0
2018-04-26 13:15:00,3.38,3.38,3.36,3.38,185448.0,3.024,3.024,3.0061,3.024,185448.0
2018-04-26 13:20:00,3.38,3.38,3.37,3.38,38872.0,3.024,3.024,3.015,3.024,38872.0
2018-04-26 13:25:00,3.38,3.39,3.38,3.38,57488.0,3.024,3.0329,3.024,3.024,57488.0
2018-04-26 13:30:00,3.38,3.39,3.38,3.39,67352.0,3.024,3.0329,3.024,3.0329,67352.0
2018-04-26 13:35:00,3.39,3.39,3.38,3.39,82656.0,3.0329,3.0329,3.024,3.0329,82656.0
2018-04-26 13:40:00,3.39,3.39,3.38,3.39,54872.0,3.0329,3.0329,3.024,3.0329,54872.0
2018-04-26 13:45:00,3.39,3.4,3.39,3.4,40784.0,3.0329,3.0419,3.0329,3.0419,40784.0
2018-04-26 13:50:00,3.4,3.4,3.39,3.39,36888.0,3.0419,3.0419,3.0329,3.0329,36888.0
2018-04-26 13:55:00,3.4,3.4,3.39,3.4,39456.0,3.0419,3.0419,3.0329,3.0419,39456.0
2018-04-26 14:00:00,3.4,3.41,3.39,3.4,68712.0,3.0419,3.0508,3.0329,3.0419,68712.0
2018-04-26 14:05:00,3.4,3.41,3.4,3.4,61892.0,3.0419,3.0508,3.0419,3.0419,61892.0
2018-04-26 14:10:00,3.4,3.4,3.4,3.4,32600.0,3.0419,3.0419,3.0419,3.0419,32600.0
2018-04-26 14:15:00,3.4,3.42,3.4,3.42,99968.0,3.0419,3.0598,3.0419,3.0598,99968.0
2018-04-26 14:20:00,3.42,3.42,3.41,3.41,71628.0,3.0598,3.0598,3.0508,3.0508,71628.0
2018-04-26 14:25:00,3.41,3.42,3.41,3.42,57568.0,3.0508,3.0598,3.0508,3.0598,57568.0
2018-04-26 14:30:00,3.42,3.43,3.42,3.42,83236.0,3.0598,3.0687,3.0598,3.0598,83236.0
2018-04-26 14:35:00,3.42,3.42,3.42,3.42,114884.0,3.0598,3.0598,3.0598,3.0598,114884.0
2018-04-26 14:40:00,3.42,3.42,3.42,3.42,40832.0,3.0598,3.0598,3.0598,3.0598,40832.0
2018-04-26 14:45:00,3.42,3.43,3.42,3.43,71924.0,3.0598,3.0687,3.0598,3.0687,71924.0
2018-04-26 14:50:00,3.43,3.43,3.42,3.43,57428.0,3.0687,3.0687,3.0598,3.0687,57428.0
2018-04-26 14:55:00,3.43,3.43,3.43,3.43,118788.0,3.0687,3.0687,3.0687,3.0687,118788.0
2018-04-26 15:00:00,3.43,3.43,3.43,3.43,68948.0,3.0687,3.0687,3.0687,3.0687,68948.0
2018-04-26 15:05:00,3.43,3.44,3.43,3.43,87200.0,3.0687,3.0777,3.0687,3.0687,87200.0
2018-04-26 15:10:00,3.43,3.43,3.43,3.43,65632.0,3.0687,3.0687,3.0687,3.0687,65632.0
2018-04-26 15:15:00,3.43,3.43,3.42,3.42,272836.0,3.0687,3.0687,3.0598,3.0598,272836.0
2018-04-26 15:20:00,3.42,3.42,3.42,3.42,89812.0,3.0598,3.0598,3.0598,3.0598,89812.0
2018-04-26 15:25:00,3.42,3.42,3.42,3.42,127692.0,3.0598,3.0598,3.0598,3.0598,127692.0
2018-04-26 15:30:00,3.42,3.42,3.42,3.42,93560.0,3.0598,3.0598,3.0598,3.0598,93560.0
2018-04-26 15:35:00,3.42,3.42,3.42,3.42,120132.0,3.0598,3.0598,3.0598,3.0598,120132.0
2018-04-26 15:40:00,3.42,3.42,3.42,3.42,140216.0,3.0598,3.0598,3.0598,3.0598,140216.0
2018-04-26 15:45:00,3.42,3.43,3.42,3.43,263448.0,3.0598,3.0687,3.0598,3.0687,263448.0
2018-04-26 15:50:00,3.43,3.43,3.42,3.43,199160.0,3.0687,3.0687,3.0598,3.0687,199160.0
2018-04-26 15:55:00,3.43,3.43,3.42,3.42,968232.0,3.0687,3.0687,3.0598,3.0598,968232.0
2018-04-27 09:30:00,3.42,3.43,3.41,3.43,152872.0,3.0598,3.0687,3.0508,3.0687,152872.0
2018-04-27 09:35:00,3.43,3.43,3.4,3.41,49376.0,3.0687,3.0687,3.0419,3.0508,49376.0
2018-04-27 09:40:00,3.4,3.43,3.4,3.42,70816.0,3.0419,3.0687,3.0419,3.0598,70816.0
2018-04-27 09:45:00,3.42,3.43,3.42,3.42,40400.0,3.0598,3.0687,3.0598,3.0598,40400.0
2018-04-27 09:50:00,3.42,3.44,3.42,3.43,68100.0,3.0598,3.0777,3.0598,3.0687,68100.0
2018-04-27 09:55:00,3.43,3.43,3.42,3.43,232024.0,3.0687,3.0687,3.0598,3.0687,232024.0
2018-04-27 10:00:00,3.43,3.44,3.42,3.44,257596.0,3.0687,3.0777,3.0598,3.0777,257596.0
2018-04-27 10:05:00,3.44,3.44,3.43,3.44,99544.0,3.0777,3.0777,3.0687,3.0777,99544.0
2018-04-27 10:10:00,3.43,3.44,3.43,3.43,246660.0,3.0687,3.0777,3.0687,3.0687,246660.0
2018-04-27 10:15:00,3.43,3.44,3.43,3.43,147244.0,3.0687,3.0777,3.0687,3.0687,147244.0
2018-04-27 10:20:00,3.43,3.43,3.43,3.43,93948.0,3.0687,3.0687,3.0687,3.0687,93948.0
2018-04-27 10:25:00,3.43,3.44,3.43,3.43,76004.0,3.0687,3.0777,3.0687,3.0687,76004.0
2018-04-27 10:30:00,3.43,3.43,3.42,3.43,16036.0,3.0687,3.0687,3.0598,3.0687,16036.0
2018-04-27 10:35:00,3.43,3.43,3.42,3.42,56992.0,3.0687,3.0687,3.0598,3.0598,56992.0
2018-04-27 10:40:00,3.42,3.43,3.42,3.43,50272.0,3.0598,3.0687,3.0598,3.0687,50272.0
2018-04-27 10:45:00,3.43,3.45,3.43,3.45,344124.0,3.0687,3.0866,3.0687,3.0866,344124.0
2018-04-27 10:50:00,3.44,3.45,3.44,3.44,161392.0,3.0777,3.0866,3.0777,3.0777,161392.0
2018-04-27 10:55:00,3.44,3.44,3.44,3.44,94700.0,3.0777,3.0777,3.0777,3.0777,94700.0
2018-04-27 11:00:00,3.44,3.46,3.44,3.46,124480.0,3.0777,3.0956,3.0777,3.0956,124480.0
2018-04-27 11:05:00,3.46,3.46,3.45,3.46,84580.0,3.0956,3.0956,3.0866,3.0956,84580.0
2018-04-27 11:10:00,3.46,3.46,3.45,3.46,51548.0,3.0956,3.0956,3.0866,3.0956,51548.0
2018-04-27 11:15:00,3.46,3.46,3.45,3.45,128552.0,3.0956,3.0956,3.0866,3.0866,128552.0
2018-04-27 11:20:00,3.45,3.46,3.45,3.45,49848.0,3.0866,3.0956,3.0866,3.0866,49848.0
2018-04-27 11:25:00,3.45,3.46,3.45,3.46,36016.0,3.0866,3.0956,3.0866,3.0956,36016.0
2018-04-27 11:30:00,3.46,3.46,3.45,3.46,20100.0,3.0956,3.0956,3.0866,3.0956,20100.0
2018-04-27 11:35:00,3.46,3.46,3.46,3.46,50596.0,3.0956,3.0956,3.0956,3.0956,50596.0
2018-04-27 11:40:00,3.46,3.47,3.46,3.46,47116.0,3.0956,3.1045,3.0956,3.0956,47116.0
2018-04-27 11:45:00,3.46,3.47,3.46,3.47,40320.0,3.0956,3.1045,3.0956,3.1045,40320.0
2018-04-27 11:50:00,3.47,3.47,3.46,3.47,62280.0,3.1045,3.1045,3.0956,3.1045,62280.0
2018-04-27 11:55:00,3.47,3.47,3.46,3.46,61968.0,3.1045,3.1045,3.0956,3.0956,61968.0
2018-04-27 12:00:00,3.46,3.46,3.46,3.46,13800.0,3.0956,3.0956,3.0956,3.0956,13800.0
2018-04-27 12:05:00,3.46,3.46,3.45,3.46,64764.0,3.0956,3.0956,3.0866,3.0956,64764.0
2018-04-27 12:10:00,3.46,3.46,3.44,3.45,145772.0,3.0956,3.0956,3.0777,3.0866,145772.0
2018-04-27 12:15:00,3.45,3.46,3.45,3.46,16600.0,3.0866,3.0956,3.0866,3.0956,16600.0
2018-04-27 12:20:00,3.46,3.46,3.45,3.46,41520.0,3.0956,3.0956,3.0866,3.0956,41520.0
2018-04-27 12:25:00,3.46,3.46,3.45,3.46,34000.0,3.0956,3.0956,3.0866,3.0956,34000.0
2018-04-27 12:30:00,3.46,3.46,3.46,3.46,94560.0,3.0956,3.0956,3.0956,3.0956,94560.0
2018-04-27 12:35:00,3.46,3.46,3.46,3.46,47792.0,3.0956,3.0956,3.0956,3.0956,47792.0
2018-04-27 12:40:00,3.46,3.47,3.46,3.47,38812.0,3.0956,3.1045,3.0956,3.1045,38812.0
2018-04-27 12:45:00,3.47,3.47,3.46,3.46,108040.0,3.1045,3.1045,3.0956,3.0956,108040.0
2018-04-27 12:50:00,3.46,3.47,3.46,3.47,144340.0,3.0956,3.1045,3.0956,3.1045,144340.0
2018-04-27 12:55:00,3.47,3.48,3.47,3.47,58744.0,3.1045,3.1135,3.1045,3.1045,58744.0
2018-04-27 13:00:00,3.48,3.48,3.47,3.47,107748.0,3.1135,3.1135,3.1045,3.1045,107748.0
2018-04-27 13:05:00,3.47,3.47,3.47,3.47,67380.0,3.1045,3.1045,3.1045,3.1045,67380.0
2018-04-27 13:10:00,3.47,3.47,3.46,3.47,44536.0,3.1045,3.1045,3.0956,3.1045,44536.0
2018-04-27 13:15:00,3.47,3.47,3.46,3.47,43952.0,3.1045,3.1045,3.0956,3.1045,43952.0
2018-04-27 13:20:00,3.47,3.47,3.46,3.46,214968.0,3.1045,3.1045,3.0956,3.0956,214968.0
2018-04-27 13:25:00,3.46,3.46,3.45,3.46,184548.0,3.0956,3.0956,3.0866,3.0956,184548.0
2018-04-27 13:30:00,3.46,3.46,3.45,3.46,80428.0,3.0956,3.0956,3.0866,3.0956,80428.0
2018-04-27 13:35:00,3.46,3.46,3.45,3.45,66220.0,3.0956,3.0956,3.0866,3.0866,66220.0
2018-04-27 13:40:00,3.45,3.45,3.44,3.45,85852.0,3.0866,3.0866,3.0777,3.0866,85852.0
2018-04-27 13:45:00,3.45,3.45,3.45,3.45,96076.0,3.0866,3.0866,3.0866,3.0866,96076.0
2018-04-27 13:50:00,3.45,3.46,3.45,3.46,29588.0,3.0866,3.0956,3.0866,3.0956,29588.0
2018-04-27 13:55:00,3.46,3.46,3.45,3.45,57512.0,3.0956,3.0956,3.0866,3.0866,57512.0
2018-04-27 14:00:00,3.45,3.45,3.44,3.45,35576.0,3.0866,3.0866,3.0777,3.0866,35576.0
2018-04-27 14:05:00,3.45,3.45,3.45,3.45,35800.0,3.0866,3.0866,3.0866,3.0866,35800.0
2018-04-27 14:10:00,3.45,3.45,3.45,3.45,38640.0,3.0866,3.0866,3.0866,3.0866,38640.0
2018-04-27 14:15:00,3.45,3.45,3.44,3.45,75748.0,3.0866,3.0866,3.0777,3.0866,75748.0
2018-04-27 14:20:00,3.45,3.45,3.45,3.45,24800.0,3.0866,3.0866,3.0866,3.0866,24800.0
2018-04-27 14:25:00,3.45,3.45,3.44,3.44,144484.0,3.0866,3.0866,3.0777,3.0777,144484.0
2018-04-27 14:30:00,3.44,3.45,3.44,3.45,63924.0,3.0777,3.0866,3.0777,3.0866,63924.0
2018-04-27 14:35:00,3.45,3.46,3.45,3.45,62356.0,3.0866,3.0956,3.0866,3.0866,62356.0
2018-04-27 14:40:00,3.45,3.45,3.45,3.45,55068.0,3.0866,3.0866,3.0866,3.0866,55068.0
2018-04-27 14:45:00,3.45,3.46,3.45,3.46,138292.0,3.0866,3.0956,3.0866,3.0956,138292.0
2018-04-27 14:50:00,3.46,3.46,3.45,3.46,46076.0,3.0956,3.0956,3.0866,3.0956,46076.0
2018-04-27 14:55:00,3.46,3.46,3.46,3.46,70232.0,3.0956,3.0956,3.0956,3.0956,70232.0
2018-04-27 15:00:00,3.46,3.47,3.46,3.47,43160.0,3.0956,3.1045,3.0956,3.1045,43160.0
2018-04-27 15:05:00,3.47,3.47,3.46,3.46,68940.0,3.1045,3.1045,3.0956,3.0956,68940.0
2018-04-27 15:10:00,3.46,3.46,3.46,3.46,45296.0,3.0956,3.0956,3.0956,3.0956,45296.0
2018-04-27 15:15:00,3.46,3.46,3.46,3.46,56220.0,3.0956,3.0956,3.0956,3.0956,56220.0
2018-04-27 15:20:00,3.46,3.46,3.46,3.46,41464.0,3.0956,3.0956,3.0956,3.0956,41464.0
2018-04-27 15:25:00,3.46,3.46,3.46,3.46,49104.0,3.0956,3.0956,3.0956,3.0956,49104.0
2018-04-27 15:30:00,3.46,3.47,3.46,3.47,139264.0,3.0956,3.1045,3.0956,3.1045,139264.0
2018-04-27 15:35:00,3.47,3.47,3.46,3.46,210076.0,3.1045,3.1045,3.0956,3.0956,210076.0
2018-04-27 15:40:00,3.47,3.47,3.46,3.46,148876.0,3.1045,3.1045,3.0956,3.0956,148876.0
2018-04-27 15:45:00,3.46,3.47,3.46,3.46,289536.0,3.0956,3.1045,3.0956,3.0956,289536.0
2018-04-27 15:50:00,3.46,3.46,3.46,3.46,98828.0,3.0956,3.0956,3.0956,3.0956,98828.0
2018-04-27 15:55:00,3.46,3.47,3.46,3.47,744296.0,3.0956,3.1045,3.0956,3.1045,744296.0
2018-04-30 09:30:00,3.49,3.5,3.47,3.48,122668.0,3.1224,3.1314,3.1045,3.1135,122668.0
2018-04-30 09:35:00,3.48,3.48,3.47,3.48,48800.0,3.1135,3.1135,3.1045,3.1135,48800.0
2018-04-30 09:40:00,3.48,3.49,3.47,3.48,53000.0,3.1135,3.1224,3.1045,3.1135,53000.0
2018-04-30 09:45:00,3.48,3.48,3.47,3.48,92172.0,3.1135,3.1135,3.1045,3.1135,92172.0
2018-04-30 09:50:00,3.48,3.49,3.48,3.49,122396.0,3.1135,3.1224,3.1135,3.1224,122396.0
2018-04-30 09:55:00,3.49,3.5,3.48,3.5,130816.0,3.1224,3.1314,3.1135,3.1314,130816.0
2018-04-30 10:00:00,3.5,3.5,3.49,3.49,179944.0,3.1314,3.1314,3.1224,3.1224,179944.0
2018-04-30 10:05:00,3.49,3.5,3.49,3.49,43064.0,3.1224,3.1314,3.1224,3.1224,43064.0
2018-04-30 10:10:00,3.49,3.5,3.49,3.5,50548.0,3.1224,3.1314,3.1224,3.1314,50548.0
2018-04-30 10:15:00,3.5,3.5,3.49,3.49,46392.0,3.1314,3.1314,3.1224,3.1224,46392.0
2018-04-30 10:20:00,3.49,3.5,3.49,3.49,97144.0,3.1224,3.1314,3.1224,3.1224,97144.0
2018-04-30 10:25:00,3.49,3.5,3.49,3.49,161052.0,3.1224,3.1314,3.1224,3.1224,161052.0
2018-04-30 10:30:00,3.49,3.49,3.48,3.49,152536.0,3.1224,3.1224,3.1135,3.1224,152536.0
2018-04-30 10:35:00,3.49,3.49,3.48,3.49,120876.0,3.1224,3.1224,3.1135,3.1224,120876.0
2018-04-30 10:40:00,3.49,3.5,3.49,3.49,73604.0,3.1224,3.1314,3.1224,3.1224,73604.0
2018-04-30 10:45:00,3.49,3.49,3.49,3.49,41028.0,3.1224,3.1224,3.1224,3.1224,41028.0
2018-04-30 10:50:00,3.49,3.5,3.49,3.5,149792.0,3.1224,3.1314,3.1224,3.1314,149792.0
2018-04-30 10:55:00,3.5,3.5,3.49,3.49,99800.0,3.1314,3.1314,3.1224,3.1224,99800.0
2018-04-30 11:00:00,3.5,3.5,3.49,3.5,69492.0,3.1314,3.1314,3.1224,3.1314,69492.0
2018-04-30 11:05:00,3.5,3.5,3.49,3.5,56756.0,3.1314,3.1314,3.1224,3.1314,56756.0
2018-04-30 11:10:00,3.5,3.5,3.49,3.5,87668.0,3.1314,3.1314,3.1224,3.1314,87668.0
2018-04-30 11:15:00,3.5,3.5,3.49,3.5,99068.0,3.1314,3.1314,3.1224,3.1314,99068.0
2018-04-30 11:20:00,3.5,3.5,3.49,3.5,74984.0,3.1314,3.1314,3.1224,3.1314,74984.0
2018-04-30 11:25:00,3.5,3.5,3.49,3.5,33168.0,3.1314,3.1314,3.1224,3.1314,33168.0
2018-04-30 11:30:00,3.5,3.5,3.49,3.49,87260.0,3.1314,3.1314,3.1224,3.1224,87260.0
2018-04-30 11:35:00,3.49,3.49,3.48,3.49,94968.0,3.1224,3.1224,3.1135,3.1224,94968.0
2018-04-30 11:40:00,3.49,3.5,3.48,3.49,92504.0,3.1224,3.1314,3.1135,3.1224,92504.0
2018-04-30 11:45:00,3.49,3.49,3.48,3.49,80876.0,3.1224,3.1224,3.1135,3.1224,80876.0
2018-04-30 11:50:00,3.49,3.49,3.48,3.49,73052.0,3.1224,3.1224,3.1135,3.1224,73052.0
2018-04-30 11:55:00,3.49,3.49,3.49,3.49,61888.0,3.1224,3.1224,3.1224,3.1224,61888.0
2018-04-30 12:00:00,3.49,3.5,3.49,3.49,216920.0,3.1224,3.1314,3.1224,3.1224,216920.0
2018-04-30 12:05:00,3.49,3.5,3.48,3.48,98884.0,3.1224,3.1314,3.1135,3.1135,98884.0
2018-04-30 12:10:00,3.48,3.48,3.48,3.48,66688.0,3.1135,3.1135,3.1135,3.1135,66688.0
2018-04-30 12:15:00,3.48,3.48,3.47,3.48,53020.0,3.1135,3.1135,3.1045,3.1135,53020.0
2018-04-30 12:20:00,3.48,3.48,3.47,3.47,31600.0,3.1135,3.1135,3.1045,3.1045,31600.0
2018-04-30 12:25:00,3.47,3.48,3.47,3.48,73088.0,3.1045,3.1135,3.1045,3.1135,73088.0
2018-04-30 12:30:00,3.48,3.48,3.47,3.48,68260.0,3.1135,3.1135,3.1045,3.1135,68260.0
2018-04-30 12:35:00,3.47,3.48,3.47,3.48,96664.0,3.1045,3.1135,3.1045,3.1135,96664.0
2018-04-30 12:40:00,3.48,3.48,3.47,3.47,167732.0,3.1135,3.1135,3.1045,3.1045,167732.0
2018-04-30 12:45:00,3.47,3.47,3.46,3.47,86488.0,3.1045,3.1045,3.0956,3.1045,86488.0
2018-04-30 12:50:00,3.47,3.47,3.46,3.47,63212.0,3.1045,3.1045,3.0956,3.1045,63212.0
2018-04-30 12:55:00,3.47,3.47,3.47,3.47,69084.0,3.1045,3.1045,3.1045,3.1045,69084.0
2018-04-30 13:00:00,3.47,3.48,3.47,3.47,74984.0,3.1045,3.1135,3.1045,3.1045,74984.0
2018-04-30 13:05:00,3.47,3.48,3.46,3.47,174768.0,3.1045,3.1135,3.0956,3.1045,174768.0
2018-04-30 13:10:00,3.47,3.47,3.46,3.46,60724.0,3.1045,3.1045,3.0956,3.0956,60724.0
2018-04-30 13:15:00,3.46,3.46,3.46,3.46,66704.0,3.0956,3.0956,3.0956,3.0956,66704.0
2018-04-30 13:20:00,3.46,3.46,3.45,3.46,78276.0,3.0956,3.0956,3.0866,3.0956,78276.0
2018-04-30 13:25:00,3.46,3.46,3.45,3.46,31540.0,3.0956,3.0956,3.0866,3.0956,31540.0
2018-04-30 13:30:00,3.46,3.46,3.45,3.45,25800.0,3.0956,3.0956,3.0866,3.0866,25800.0
2018-04-30 13:35:00,3.45,3.46,3.45,3.45,76652.0,3.0866,3.0956,3.0866,3.0866,76652.0
2018-04-30 13:40:00,3.45,3.46,3.45,3.45,23048.0,3.0866,3.0956,3.0866,3.0866,23048.0
2018-04-30 13:45:00,3.46,3.46,3.45,3.45,325252.0,3.0956,3.0956,3.0866,3.0866,325252.0
2018-04-30 13:50:00,3.45,3.46,3.44,3.44,684740.0,3.0866,3.0956,3.0777,3.0777,684740.0
2018-04-30 13:55:00,3.44,3.44,3.43,3.44,25272.0,3.0777,3.0777,3.0687,3.0777,25272.0
2018-04-30 14:00:00,3.43,3.44,3.43,3.44,127292.0,3.0687,3.0777,3.0687,3.0777,127292.0
2018-04-30 14:05:00,3.44,3.44,3.42,3.42,202352.0,3.0777,3.0777,3.0598,3.0598,202352.0
2018-04-30 14:10:00,3.42,3.42,3.41,3.42,237572.0,3.0598,3.0598,3.0508,3.0598,237572.0
2018-04-30 14:15:00,3.42,3.42,3.42,3.42,52052.0,3.0598,3.0598,3.0598,3.0598,52052.0
2018-04-30 14:20:00,3.42,3.43,3.41,3.43,138084.0,3.0598,3.0687,3.0508,3.0687,138084.0
2018-04-30 14:25:00,3.43,3.44,3.43,3.43,172524.0,3.0687,3.0777,3.0687,3.0687,172524.0
2018-04-30 14:30:00,3.43,3.43,3.42,3.43,68456.0,3.0687,3.0687,3.0598,3.0687,68456.0
2018-04-30 14:35:00,3.43,3.43,3.42,3.43,130544.0,3.0687,3.0687,3.0598,3.0687,130544.0
2018-04-30 14:40:00,3.43,3.43,3.43,3.43,63352.0,3.0687,3.0687,3.0687,3.0687,63352.0
2018-04-30 14:45:00,3.43,3.44,3.43,3.44,152380.0,3.0687,3.0777,3.0687,3.0777,152380.0
2018-04-30 14:50:00,3.44,3.44,3.43,3.44,145336.0,3.0777,3.0777,3.0687,3.0777,145336.0
2018-04-30 14:55:00,3.44,3.44,3.43,3.43,56960.0,3.0777,3.0777,3.0687,3.0687,56960.0
2018-04-30 15:00:00,3.43,3.43,3.42,3.43,103520.0,3.0687,3.0687,3.0598,3.0687,103520.0
2018-04-30 15:05:00,3.43,3.43,3.41,3.41,173560.0,3.0687,3.0687,3.0508,3.0508,173560.0
2018-04-30 15:10:00,3.41,3.42,3.41,3.41,136572.0,3.0508,3.0598,3.0508,3.0508,136572.0
2018-04-30 15:15:00,3.41,3.41,3.4,3.4,160704.0,3.0508,3.0508,3.0419,3.0419,160704.0
2018-04-30 15:20:00,3.4,3.4,3.4,3.4,140604.0,3.0419,3.0419,3.0419,3.0419,140604.0
2018-04-30 15:25:00,3.4,3.4,3.39,3.39,200460.0,3.0419,3.0419,3.0329,3.0329,200460.0
2018-04-30 15:30:00,3.39,3.4,3.39,3.4,214564.0,3.0329,3.0419,3.0329,3.0419,214564.0
2018-04-30 15:35:00,3.4,3.42,3.4,3.42,231496.0,3.0419,3.0598,3.0419,3.0598,231496.0
2018-04-30 15:40:00,3.42,3.42,3.4,3.41,373448.0,3.0598,3.0598,3.0419,3.0508,373448.0
2018-04-30 15:45:00,3.41,3.42,3.41,3.42,261068.0,3.0508,3.0598,3.0508,3.0598,261068.0
2018-04-30 15:50:00,3.42,3.42,3.42,3.42,291908.0,3.0598,3.0598,3.0598,3.0598,291908.0
2018-04-30 15:55:00,3.42,3.42,3.4,3.41,1005764.0,3.0598,3.0598,3.0419,3.0508,1005764.0
2018-05-01 09:30:00,3.4,3.4,3.38,3.38,131588.0,3.0419,3.0419,3.024,3.024,131588.0
2018-05-01 09:35:00,3.38,3.39,3.38,3.39,69820.0,3.024,3.0329,3.024,3.0329,69820.0
2018-05-01 09:40:00,3.39,3.41,3.39,3.4,82156.0,3.0329,3.0508,3.0329,3.0419,82156.0
2018-05-01 09:45:00,3.4,3.42,3.4,3.42,85804.0,3.0419,3.0598,3.0419,3.0598,85804.0
2018-05-01 09:50:00,3.42,3.43,3.42,3.42,76272.0,3.0598,3.0687,3.0598,3.0598,76272.0
2018-05-01 09:55:00,3.42,3.43,3.42,3.42,37616.0,3.0598,3.0687,3.0598,3.0598,37616.0
2018-05-01 10:00:00,3.41,3.41,3.4,3.4,70396.0,3.0508,3.0508,3.0419,3.0419,70396.0
2018-05-01 10:05:00,3.4,3.4,3.4,3.4,27236.0,3.0419,3.0419,3.0419,3.0419,27236.0
2018-05-01 10:10:00,3.4,3.4,3.39,3.4,74464.0,3.0419,3.0419,3.0329,3.0419,74464.0
2018-05-01 10:15:00,3.4,3.41,3.39,3.41,81988.0,3.0419,3.0508,3.0329,3.0508,81988.0
2018-05-01 10:20:00,3.41,3.41,3.4,3.41,76772.0,3.0508,3.0508,3.0419,3.0508,76772.0
2018-05-01 10:25:00,3.41,3.41,3.4,3.4,40256.0,3.0508,3.0508,3.0419,3.0419,40256.0
2018-05-01 10:30:00,3.4,3.4,3.39,3.4,26580.0,3.0419,3.0419,3.0329,3.0419,26580.0
2018-05-01 10:35:00,3.39,3.4,3.38,3.38,52028.0,3.0329,3.0419,3.024,3.024,52028.0
2018-05-01 10:40:00,3.38,3.39,3.38,3.39,38400.0,3.024,3.0329,3.024,3.0329,38400.0
2018-05-01 10:45:00,3.39,3.39,3.38,3.38,32848.0,3.0329,3.0329,3.024,3.024,32848.0
2018-05-01 10:50:00,3.38,3.39,3.38,3.38,68908.0,3.024,3.0329,3.024,3.024,68908.0
2018-05-01 10:55:00,3.38,3.38,3.38,3.38,15116.0,3.024,3.024,3.024,3.024,15116.0
2018-05-01 11:00:00,3.38,3.38,3.37,3.38,147652.0,3.024,3.024,3.015,3.024,147652.0
2018-05-01 11:05:00,3.38,3.38,3.37,3.38,84540.0,3.024,3.024,3.015,3.024,84540.0
2018-05-01 11:10:00,3.38,3.39,3.38,3.38,65696.0,3.024,3.0329,3.024,3.024,65696.0
2018-05-01 11:15:00,3.38,3.39,3.38,3.38,54252.0,3.024,3.0329,3.024,3.024,54252.0
2018-05-01 11:20:00,3.38,3.39,3.38,3.39,59276.0,3.024,3.0329,3.024,3.0329,59276.0
2018-05-01 11:25:00,3.39,3.39,3.38,3.38,47564.0,3.0329,3.0329,3.024,3.024,47564.0
2018-05-01 11:30:00,3.38,3.39,3.38,3.39,69168.0,3.024,3.0329,3.024,3.0329,69168.0
2018-05-01 11:35:00,3.39,3.4,3.39,3.4,96180.0,3.0329,3.0419,3.0329,3.0419,96180.0
2018-05-01 11:40:00,3.39,3.4,3.39,3.4,31492.0,3.0329,3.0419,3.0329,3.0419,31492.0
2018-05-01 11:45:00,3.4,3.41,3.4,3.41,76324.0,3.0419,3.0508,3.0419,3.0508,76324.0
2018-05-01 11:50:00,3.41,3.41,3.4,3.41,43432.0,3.0508,3.0508,3.0419,3.0508,43432.0
2018-05-01 11:55:00,3.41,3.41,3.39,3.39,92368.0,3.0508,3.0508,3.0329,3.0329,92368.0
2018-05-01 12:00:00,3.39,3.39,3.38,3.39,80260.0,3.0329,3.0329,3.024,3.0329,80260.0
2018-05-01 12:05:00,3.39,3.4,3.39,3.39,172084.0,3.0329,3.0419,3.0329,3.0329,172084.0
2018-05-01 12:10:00,3.4,3.4,3.39,3.4,109736.0,3.0419,3.0419,3.0329,3.0419,109736.0
2018-05-01 12:15:00,3.4,3.41,3.4,3.41,49872.0,3.0419,3.0508,3.0419,3.0508,49872.0
2018-05-01 12:20:00,3.41,3.42,3.4,3.41,111568.0,3.0508,3.0598,3.0419,3.0508,111568.0
2018-05-01 12:25:00,3.41,3.42,3.41,3.42,29956.0,3.0508,3.0598,3.0508,3.0598,29956.0
2018-05-01 12:30:00,3.42,3.43,3.42,3.43,107768.0,3.0598,3.0687,3.0598,3.0687,107768.0
2018-05-01 12:35:00,3.43,3.43,3.42,3.43,68456.0,3.0687,3.0687,3.0598,3.0687,68456.0
2018-05-01 12:40:00,3.43,3.44,3.43,3.43,141240.0,3.0687,3.0777,3.0687,3.0687,141240.0
2018-05-01 12:45:00,3.43,3.44,3.43,3.44,88384.0,3.0687,3.0777,3.0687,3.0777,88384.0
2018-05-01 12:50:00,3.44,3.44,3.44,3.44,52164.0,3.0777,3.0777,3.0777,3.0777,52164.0
2018-05-01 12:55:00,3.44,3.44,3.44,3.44,100156.0,3.0777,3.0777,3.0777,3.0777,100156.0
2018-05-01 13:00:00,3.44,3.44,3.42,3.42,74460.0,3.0777,3.0777,3.0598,3.0598,74460.0
2018-05-01 13:05:00,3.42,3.42,3.42,3.42,34824.0,3.0598,3.0598,3.0598,3.0598,34824.0
2018-05-01 13:10:00,3.42,3.43,3.42,3.43,63224.0,3.0598,3.0687,3.0598,3.0687,63224.0
2018-05-01 13:15:00,3.43,3.43,3.42,3.43,28688.0,3.0687,3.0687,3.0598,3.0687,28688.0
2018-05-01 13:20:00,3.43,3.43,3.42,3.43,80720.0,3.0687,3.0687,3.0598,3.0687,80720.0
2018-05-01 13:25:00,3.43,3.43,3.42,3.43,35668.0,3.0687,3.0687,3.0598,3.0687,35668.0
2018-05-01 13:30:00,3.42,3.43,3.42,3.43,22000.0,3.0598,3.0687,3.0598,3.0687,22000.0
2018-05-01 13:35:00,3.43,3.43,3.42,3.43,42980.0,3.0687,3.0687,3.0598,3.0687,42980.0
2018-05-01 13:40:00,3.43,3.43,3.43,3.43,62276.0,3.0687,3.0687,3.0687,3.0687,62276.0
2018-05-01 13:45:00,3.43,3.44,3.43,3.44,96040.0,3.0687,3.0777,3.0687,3.0777,96040.0
2018-05-01 13:50:00,3.44,3.44,3.44,3.44,75404.0,3.0777,3.0777,3.0777,3.0777,75404.0
2018-05-01 13:55:00,3.44,3.45,3.44,3.45,85160.0,3.0777,3.0866,3.0777,3.0866,85160.0
2018-05-01 14:00:00,3.45,3.45,3.44,3.45,60696.0,3.0866,3.0866,3.0777,3.0866,60696.0
2018-05-01 14:05:00,3.44,3.45,3.44,3.44,92240.0,3.0777,3.0866,3.0777,3.0777,92240.0
2018-05-01 14:10:00,3.44,3.46,3.44,3.46,202648.0,3.0777,3.0956,3.0777,3.0956,202648.0
2018-05-01 14:15:00,3.46,3.46,3.45,3.45,26400.0,3.0956,3.0956,3.0866,3.0866,26400.0
2018-05-01 14:20:00,3.45,3.46,3.45,3.46,60800.0,3.0866,3.0956,3.0866,3.0956,60800.0
2018-05-01 14:25:00,3.46,3.46,3.45,3.45,72452.0,3.0956,3.0956,3.0866,3.0866,72452.0
2018-05-01 14:30:00,3.45,3.45,3.45,3.45,181660.0,3.0866,3.0866,3.0866,3.0866,181660.0
2018-05-01 14:35:00,3.45,3.46,3.45,3.46,35368.0,3.0866,3.0956,3.0866,3.0956,35368.0
2018-05-01 14:40:00,3.46,3.47,3.46,3.47,100420.0,3.0956,3.1045,3.0956,3.1045,100420.0
2018-05-01 14:45:00,3.47,3.47,3.47,3.47,46552.0,3.1045,3.1045,3.1045,3.1045,46552.0
2018-05-01 14:50:00,3.47,3.47,3.46,3.46,104868.0,3.1045,3.1045,3.0956,3.0956,104868.0
2018-05-01 14:55:00,3.46,3.47,3.46,3.47,80560.0,3.0956,3.1045,3.0956,3.1045,80560.0
2018-05-01 15:00:00,3.47,3.47,3.46,3.47,124036.0,3.1045,3.1045,3.0956,3.1045,124036.0
2018-05-01 15:05:00,3.47,3.47,3.46,3.47,137264.0,3.1045,3.1045,3.0956,3.1045,137264.0
2018-05-01 15:10:00,3.47,3.47,3.46,3.46,47452.0,3.1045,3.1045,3.0956,3.0956,47452.0
2018-05-01 15:15:00,3.46,3.47,3.46,3.47,81572.0,3.0956,3.1045,3.0956,3.1045,81572.0
2018-05-01 15:20:00,3.47,3.47,3.46,3.47,98916.0,3.1045,3.1045,3.0956,3.1045,98916.0
2018-05-01 15:25:00,3.47,3.47,3.47,3.47,137532.0,3.1045,3.1045,3.1045,3.1045,137532.0
2018-05-01 15:30:00,3.47,3.47,3.46,3.46,141752.0,3.1045,3.1045,3.0956,3.0956,141752.0
2018-05-01 15:35:00,3.46,3.46,3.46,3.46,92044.0,3.0956,3.0956,3.0956,3.0956,92044.0
2018-05-01 15:40:00,3.46,3.47,3.46,3.46,202900.0,3.0956,3.1045,3.0956,3.0956,202900.0
2018-05-01 15:45:00,3.47,3.47,3.45,3.45,203868.0,3.1045,3.1045,3.0866,3.0866,203868.0
2018-05-01 15:50:00,3.45,3.46,3.44,3.46,530880.0,3.0866,3.0956,3.0777,3.0956,530880.0
2018-05-01 15:55:00,3.46,3.47,3.46,3.46,928624.0,3.0956,3.1045,3.0956,3.0956,928624.0
2018-05-02 09:30:00,3.47,3.47,3.44,3.44,88504.0,3.1045,3.1045,3.0777,3.0777,88504.0
2018-05-02 09:35:00,3.44,3.45,3.44,3.44,38080.0,3.0777,3.0866,3.0777,3.0777,38080.0
2018-05-02 09:40:00,3.44,3.44,3.41,3.42,95600.0,3.0777,3.0777,3.0508,3.0598,95600.0
2018-05-02 09:45:00,3.42,3.43,3.41,3.41,121088.0,3.0598,3.0687,3.0508,3.0508,121088.0
2018-05-02 09:50:00,3.41,3.42,3.4,3.42,153824.0,3.0508,3.0598,3.0419,3.0598,153824.0
2018-05-02 09:55:00,3.42,3.42,3.4,3.41,67048.0,3.0598,3.0598,3.0419,3.0508,67048.0
2018-05-02 10:00:00,3.4,3.4,3.39,3.39,59744.0,3.0419,3.0419,3.0329,3.0329,59744.0
2018-05-02 10:05:00,3.39,3.4,3.39,3.4,144424.0,3.0329,3.0419,3.0329,3.0419,144424.0
2018-05-02 10:10:00,3.4,3.41,3.4,3.41,55104.0,3.0419,3.0508,3.0419,3.0508,55104.0
2018-05-02 10:15:00,3.41,3.41,3.4,3.41,99248.0,3.0508,3.0508,3.0419,3.0508,99248.0
2018-05-02 10:20:00,3.41,3.42,3.4,3.41,191148.0,3.0508,3.0598,3.0419,3.0508,191148.0
2018-05-02 10:25:00,3.41,3.41,3.4,3.4,160856.0,3.0508,3.0508,3.0419,3.0419,160856.0
2018-05-02 10:30:00,3.4,3.4,3.4,3.4,77368.0,3.0419,3.0419,3.0419,3.0419,77368.0
2018-05-02 10:35:00,3.4,3.4,3.39,3.39,95960.0,3.0419,3.0419,3.0329,3.0329,95960.0
2018-05-02 10:40:00,3.39,3.39,3.38,3.39,265972.0,3.0329,3.0329,3.024,3.0329,265972.0
2018-05-02 10:45:00,3.39,3.39,3.39,3.39,70400.0,3.0329,3.0329,3.0329,3.0329,70400.0
2018-05-02 10:50:00,3.39,3.39,3.38,3.39,176708.0,3.0329,3.0329,3.024,3.0329,176708.0
2018-05-02 10:55:00,3.39,3.39,3.38,3.38,102748.0,3.0329,3.0329,3.024,3.024,102748.0
2018-05-02 11:00:00,3.38,3.38,3.37,3.38,185120.0,3.024,3.024,3.015,3.024,185120.0
2018-05-02 11:05:00,3.37,3.38,3.37,3.38,362088.0,3.015,3.024,3.015,3.024,362088.0
2018-05-02 11:10:00,3.38,3.38,3.37,3.38,170636.0,3.024,3.024,3.015,3.024,170636.0
2018-05-02 11:15:00,3.38,3.39,3.38,3.39,74412.0,3.024,3.0329,3.024,3.0329,74412.0
2018-05-02 11:20:00,3.39,3.39,3.38,3.38,132400.0,3.0329,3.0329,3.024,3.024,132400.0
2018-05-02 11:25:00,3.38,3.38,3.37,3.38,81480.0,3.024,3.024,3.015,3.024,81480.0
2018-05-02 11:30:00,3.38,3.38,3.37,3.37,143668.0,3.024,3.024,3.015,3.015,143668.0
2018-05-02 11:35:00,3.37,3.37,3.37,3.37,103112.0,3.015,3.015,3.015,3.015,103112.0
2018-05-02 11:40:00,3.37,3.37,3.37,3.37,36000.0,3.015,3.015,3.015,3.015,36000.0
2018-05-02 11:45:00,3.37,3.38,3.37,3.37,185252.0,3.015,3.024,3.015,3.015,185252.0
2018-05-02 11:50:00,3.38,3.38,3.37,3.37,81904.0,3.024,3.024,3.015,3.015,81904.0
2018-05-02 11:55:00,3.37,3.37,3.37,3.37,57504.0,3.015,3.015,3.015,3.015,57504.0
2018-05-02 12:00:00,3.37,3.38,3.37,3.38,123116.0,3.015,3.024,3.015,3.024,123116.0
2018-05-02 12:05:00,3.37,3.38,3.37,3.37,27600.0,3.015,3.024,3.015,3.015,27600.0
2018-05-02 12:10:00,3.38,3.38,3.37,3.37,149360.0,3.024,3.024,3.015,3.015,149360.0
2018-05-02 12:15:00,3.37,3.38,3.36,3.37,284052.0,3.015,3.024,3.0061,3.015,284052.0
2018-05-02 12:20:00,3.37,3.38,3.37,3.38,176092.0,3.015,3.024,3.015,3.024,176092.0
2018-05-02 12:25:00,3.38,3.38,3.37,3.37,62112.0,3.024,3.024,3.015,3.015,62112.0
2018-05-02 12:30:00,3.37,3.38,3.37,3.37,52644.0,3.015,3.024,3.015,3.015,52644.0
2018-05-02 12:35:00,3.37,3.37,3.37,3.37,110684.0,3.015,3.015,3.015,3.015,110684.0
2018-05-02 12:40:00,3.37,3.38,3.37,3.38,114764.0,3.015,3.024,3.015,3.024,114764.0
2018-05-02 12:45:00,3.38,3.38,3.37,3.37,85268.0,3.024,3.024,3.015,3.015,85268.0
2018-05-02 12:50:00,3.38,3.38,3.37,3.37,45792.0,3.024,3.024,3.015,3.015,45792.0
2018-05-02 12:55:00,3.37,3.37,3.37,3.37,74808.0,3.015,3.015,3.015,3.015,74808.0
2018-05-02 13:00:00,3.37,3.37,3.37,3.37,87820.0,3.015,3.015,3.015,3.015,87820.0
2018-05-02 13:05:00,3.37,3.37,3.36,3.37,97432.0,3.015,3.015,3.0061,3.015,97432.0
2018-05-02 13:10:00,3.37,3.38,3.37,3.37,52504.0,3.015,3.024,3.015,3.015,52504.0
2018-05-02 13:15:00,3.37,3.38,3.37,3.37,123744.0,3.015,3.024,3.015,3.015,123744.0
2018-05-02 13:20:00,3.37,3.37,3.36,3.37,89216.0,3.015,3.015,3.0061,3.015,89216.0
2018-05-02 13:25:00,3.37,3.37,3.37,3.37,39076.0,3.015,3.015,3.015,3.015,39076.0
2018-05-02 13:30:00,3.37,3.37,3.37,3.37,75084.0,3.015,3.015,3.015,3.015,75084.0
2018-05-02 13:35:00,3.37,3.37,3.37,3.37,91784.0,3.015,3.015,3.015,3.015,91784.0
2018-05-02 13:40:00,3.37,3.37,3.37,3.37,79816.0,3.015,3.015,3.015,3.015,79816.0
2018-05-02 13:45:00,3.37,3.37,3.37,3.37,49536.0,3.015,3.015,3.015,3.015,49536.0
2018-05-02 13:50:00,3.37,3.38,3.37,3.37,104740.0,3.015,3.024,3.015,3.015,104740.0
2018-05-02 13:55:00,3.38,3.38,3.37,3.37,56048.0,3.024,3.024,3.015,3.015,56048.0
2018-05-02 14:00:00,3.37,3.38,3.37,3.37,251432.0,3.015,3.024,3.015,3.015,251432.0
2018-05-02 14:05:00,3.37,3.38,3.37,3.37,180900.0,3.015,3.024,3.015,3.015,180900.0
2018-05-02 14:10:00,3.37,3.37,3.37,3.37,75140.0,3.015,3.015,3.015,3.015,75140.0
2018-05-02 14:15:00,3.37,3.37,3.35,3.36,256556.0,3.015,3.015,2.9972,3.0061,256556.0
2018-05-02 14:20:00,3.36,3.36,3.35,3.35,109312.0,3.0061,3.0061,2.9972,2.9972,109312.0
2018-05-02 14:25:00,3.35,3.36,3.35,3.36,205352.0,2.9972,3.0061,2.9972,3.0061,205352.0
2018-05-02 14:30:00,3.36,3.37,3.36,3.36,125124.0,3.0061,3.015,3.0061,3.0061,125124.0
2018-05-02 14:35:00,3.36,3.36,3.36,3.36,69288.0,3.0061,3.0061,3.0061,3.0061,69288.0
2018-05-02 14:40:00,3.36,3.36,3.35,3.35,228468.0,3.0061,3.0061,2.9972,2.9972,228468.0
2018-05-02 14:45:00,3.35,3.35,3.34,3.35,229336.0,2.9972,2.9972,2.9882,2.9972,229336.0
2018-05-02 14:50:00,3.35,3.36,3.35,3.35,114216.0,2.9972,3.0061,2.9972,2.9972,114216.0
2018-05-02 14:55:00,3.35,3.36,3.35,3.35,113500.0,2.9972,3.0061,2.9972,2.9972,113500.0
2018-05-02 15:00:00,3.35,3.36,3.35,3.35,152832.0,2.9972,3.0061,2.9972,2.9972,152832.0
2018-05-02 15:05:00,3.35,3.35,3.34,3.35,460060.0,2.9972,2.9972,2.9882,2.9972,460060.0
2018-05-02 15:10:00,3.35,3.36,3.35,3.35,194248.0,2.9972,3.0061,2.9972,2.9972,194248.0
2018-05-02 15:15:00,3.35,3.35,3.34,3.35,157892.0,2.9972,2.9972,2.9882,2.9972,157892.0
2018-05-02 15:20:00,3.35,3.35,3.34,3.34,133208.0,2.9972,2.9972,2.9882,2.9882,133208.0
2018-05-02 15:25:00,3.34,3.35,3.34,3.35,175148.0,2.9882,2.9972,2.9882,2.9972,175148.0
2018-05-02 15:30:00,3.35,3.35,3.34,3.35,171976.0,2.9972,2.9972,2.9882,2.9972,171976.0
2018-05-02 15:35:00,3.34,3.35,3.34,3.34,180628.0,2.9882,2.9972,2.9882,2.9882,180628.0
2018-05-02 15:40:00,3.34,3.35,3.34,3.35,279584.0,2.9882,2.9972,2.9882,2.9972,279584.0
2018-05-02 15:45:00,3.35,3.35,3.34,3.35,409072.0,2.9972,2.9972,2.9882,2.9972,409072.0
2018-05-02 15:50:00,3.35,3.36,3.35,3.36,500180.0,2.9972,3.0061,2.9972,3.0061,500180.0
2018-05-02 15:55:00,3.36,3.36,3.35,3.36,823116.0,3.0061,3.0061,2.9972,3.0061,823116.0
2018-05-03 09:30:00,3.36,3.37,3.35,3.36,113968.0,3.0061,3.015,2.9972,3.0061,113968.0
2018-05-03 09:35:00,3.36,3.36,3.35,3.36,163332.0,3.0061,3.0061,2.9972,3.0061,163332.0
2018-05-03 09:40:00,3.36,3.36,3.33,3.34,160940.0,3.0061,3.0061,2.9793,2.9882,160940.0
2018-05-03 09:45:00,3.34,3.34,3.34,3.34,51280.0,2.9882,2.9882,2.9882,2.9882,51280.0
2018-05-03 09:50:00,3.34,3.35,3.33,3.33,49600.0,2.9882,2.9972,2.9793,2.9793,49600.0
2018-05-03 09:55:00,3.33,3.33,3.31,3.33,402392.0,2.9793,2.9793,2.9614,2.9793,402392.0
2018-05-03 10:00:00,3.32,3.33,3.31,3.31,190656.0,2.9703,2.9793,2.9614,2.9614,190656.0
2018-05-03 10:05:00,3.31,3.33,3.3,3.33,240544.0,2.9614,2.9793,2.9524,2.9793,240544.0
2018-05-03 10:10:00,3.33,3.33,3.31,3.31,141756.0,2.9793,2.9793,2.9614,2.9614,141756.0
2018-05-03 10:15:00,3.31,3.31,3.3,3.3,141324.0,2.9614,2.9614,2.9524,2.9524,141324.0
2018-05-03 10:20:00,3.3,3.3,3.29,3.3,224492.0,2.9524,2.9524,2.9435,2.9524,224492.0
2018-05-03 10:25:00,3.3,3.31,3.29,3.29,127096.0,2.9524,2.9614,2.9435,2.9435,127096.0
2018-05-03 10:30:00,3.29,3.29,3.28,3.29,112324.0,2.9435,2.9435,2.9345,2.9435,112324.0
2018-05-03 10:35:00,3.28,3.29,3.28,3.28,190784.0,2.9345,2.9435,2.9345,2.9345,190784.0
2018-05-03 10:40:00,3.28,3.29,3.28,3.29,82900.0,2.9345,2.9435,2.9345,2.9435,82900.0
2018-05-03 10:45:00,3.29,3.29,3.28,3.28,111196.0,2.9435,2.9435,2.9345,2.9345,111196.0
2018-05-03 10:50:00,3.28,3.28,3.27,3.28,142780.0,2.9345,2.9345,2.9256,2.9345,142780.0
2018-05-03 10:55:00,3.27,3.28,3.26,3.27,296560.0,2.9256,2.9345,2.9166,2.9256,296560.0
2018-05-03 11:00:00,3.27,3.27,3.26,3.26,147624.0,2.9256,2.9256,2.9166,2.9166,147624.0
2018-05-03 11:05:00,3.26,3.26,3.26,3.26,57560.0,2.9166,2.9166,2.9166,2.9166,57560.0
2018-05-03 11:10:00,3.26,3.27,3.26,3.26,122664.0,2.9166,2.9256,2.9166,2.9166,122664.0
2018-05-03 11:15:00,3.26,3.28,3.26,3.28,167324.0,2.9166,2.9345,2.9166,2.9345,167324.0
2018-05-03 11:20:00,3.28,3.28,3.26,3.27,236476.0,2.9345,2.9345,2.9166,2.9256,236476.0
2018-05-03 11:25:00,3.27,3.27,3.26,3.27,123092.0,2.9256,2.9256,2.9166,2.9256,123092.0
2018-05-03 11:30:00,3.27,3.27,3.26,3.26,202876.0,2.9256,2.9256,2.9166,2.9166,202876.0
2018-05-03 11:35:00,3.26,3.27,3.26,3.26,101476.0,2.9166,2.9256,2.9166,2.9166,101476.0
2018-05-03 11:40:00,3.26,3.26,3.25,3.26,131056.0,2.9166,2.9166,2.9077,2.9166,131056.0
2018-05-03 11:45:00,3.26,3.26,3.25,3.26,112660.0,2.9166,2.9166,2.9077,2.9166,112660.0
2018-05-03 11:50:00,3.26,3.26,3.25,3.26,101052.0,2.9166,2.9166,2.9077,2.9166,101052.0
2018-05-03 11:55:00,3.26,3.28,3.26,3.27,328920.0,2.9166,2.9345,2.9166,2.9256,328920.0
2018-05-03 12:00:00,3.27,3.28,3.27,3.27,103000.0,2.9256,2.9345,2.9256,2.9256,103000.0
2018-05-03 12:05:00,3.27,3.27,3.27,3.27,143672.0,2.9256,2.9256,2.9256,2.9256,143672.0
2018-05-03 12:10:00,3.27,3.27,3.26,3.27,360400.0,2.9256,2.9256,2.9166,2.9256,360400.0
2018-05-03 12:15:00,3.27,3.27,3.26,3.26,203388.0,2.9256,2.9256,2.9166,2.9166,203388.0
2018-05-03 12:20:00,3.26,3.26,3.25,3.26,828532.0,2.9166,2.9166,2.9077,2.9166,828532.0
2018-05-03 12:25:00,3.25,3.25,3.23,3.23,299680.0,2.9077,2.9077,2.8898,2.8898,299680.0
2018-05-03 12:30:00,3.23,3.24,3.23,3.23,271208.0,2.8898,2.8987,2.8898,2.8898,271208.0
2018-05-03 12:35:00,3.23,3.24,3.23,3.23,100340.0,2.8898,2.8987,2.8898,2.8898,100340.0
2018-05-03 12:40:00,3.24,3.25,3.23,3.24,87716.0,2.8987,2.9077,2.8898,2.8987,87716.0
2018-05-03 12:45:00,3.25,3.26,3.24,3.25,149608.0,2.9077,2.9166,2.8987,2.9077,149608.0
2018-05-03 12:50:00,3.25,3.26,3.25,3.26,107528.0,2.9077,2.9166,2.9077,2.9166,107528.0
2018-05-03 12:55:00,3.26,3.27,3.26,3.26,247340.0,2.9166,2.9256,2.9166,2.9166,247340.0
2018-05-03 13:00:00,3.26,3.27,3.26,3.27,145500.0,2.9166,2.9256,2.9166,2.9256,145500.0
2018-05-03 13:05:00,3.27,3.27,3.25,3.25,139284.0,2.9256,2.9256,2.9077,2.9077,139284.0
2018-05-03 13:10:00,3.25,3.26,3.25,3.25,305164.0,2.9077,2.9166,2.9077,2.9077,305164.0
2018-05-03 13:15:00,3.25,3.26,3.25,3.25,108812.0,2.9077,2.9166,2.9077,2.9077,108812.0
2018-05-03 13:20:00,3.25,3.26,3.25,3.25,189400.0,2.9077,2.9166,2.9077,2.9077,189400.0
2018-05-03 13:25:00,3.25,3.25,3.24,3.25,80460.0,2.9077,2.9077,2.8987,2.9077,80460.0
2018-05-03 13:30:00,3.25,3.25,3.24,3.25,112620.0,2.9077,2.9077,2.8987,2.9077,112620.0
2018-05-03 13:35:00,3.25,3.25,3.25,3.25,68292.0,2.9077,2.9077,2.9077,2.9077,68292.0
2018-05-03 13:40:00,3.25,3.25,3.24,3.25,120924.0,2.9077,2.9077,2.8987,2.9077,120924.0
2018-05-03 13:45:00,3.25,3.25,3.25,3.25,46156.0,2.9077,2.9077,2.9077,2.9077,46156.0
2018-05-03 13:50:00,3.25,3.25,3.24,3.25,404084.0,2.9077,2.9077,2.8987,2.9077,404084.0
2018-05-03 13:55:00,3.25,3.25,3.24,3.24,67904.0,2.9077,2.9077,2.8987,2.8987,67904.0
2018-05-03 14:00:00,3.24,3.24,3.23,3.23,179144.0,2.8987,2.8987,2.8898,2.8898,179144.0
2018-05-03 14:05:00,3.23,3.24,3.23,3.23,628312.0,2.8898,2.8987,2.8898,2.8898,628312.0
2018-05-03 14:10:00,3.23,3.23,3.23,3.23,124748.0,2.8898,2.8898,2.8898,2.8898,124748.0
2018-05-03 14:15:00,3.23,3.23,3.21,3.22,319824.0,2.8898,2.8898,2.8719,2.8808,319824.0
2018-05-03 14:20:00,3.22,3.22,3.21,3.21,222708.0,2.8808,2.8808,2.8719,2.8719,222708.0
2018-05-03 14:25:00,3.22,3.22,3.21,3.22,134544.0,2.8808,2.8808,2.8719,2.8808,134544.0
2018-05-03 14:30:00,3.22,3.24,3.22,3.24,482112.0,2.8808,2.8987,2.8808,2.8987,482112.0
2018-05-03 14:35:00,3.24,3.26,3.24,3.25,735160.0,2.8987,2.9166,2.8987,2.9077,735160.0
2018-05-03 14:40:00,3.25,3.25,3.22,3.23,489512.0,2.9077,2.9077,2.8808,2.8898,489512.0
2018-05-03 14:45:00,3.23,3.23,3.22,3.22,114232.0,2.8898,2.8898,2.8808,2.8808,114232.0
2018-05-03 14:50:00,3.22,3.22,3.21,3.22,132536.0,2.8808,2.8808,2.8719,2.8808,132536.0
2018-05-03 14:55:00,3.22,3.22,3.21,3.22,89872.0,2.8808,2.8808,2.8719,2.8808,89872.0
2018-05-03 15:00:00,3.22,3.23,3.22,3.23,282152.0,2.8808,2.8898,2.8808,2.8898,282152.0
2018-05-03 15:05:00,3.23,3.23,3.21,3.23,286948.0,2.8898,2.8898,2.8719,2.8898,286948.0
2018-05-03 15:10:00,3.23,3.23,3.22,3.23,119808.0,2.8898,2.8898,2.8808,2.8898,119808.0
2018-05-03 15:15:00,3.23,3.23,3.23,3.23,156420.0,2.8898,2.8898,2.8898,2.8898,156420.0
2018-05-03 15:20:00,3.23,3.23,3.23,3.23,138748.0,2.8898,2.8898,2.8898,2.8898,138748.0
2018-05-03 15:25:00,3.23,3.23,3.22,3.22,208576.0,2.8898,2.8898,2.8808,2.8808,208576.0
2018-05-03 15:30:00,3.22,3.23,3.22,3.22,291372.0,2.8808,2.8898,2.8808,2.8808,291372.0
2018-05-03 15:35:00,3.22,3.22,3.21,3.21,331888.0,2.8808,2.8808,2.8719,2.8719,331888.0
2018-05-03 15:40:00,3.21,3.21,3.21,3.21,323820.0,2.8719,2.8719,2.8719,2.8719,323820.0
2018-05-03 15:45:00,3.21,3.21,3.21,3.21,266540.0,2.8719,2.8719,2.8719,2.8719,266540.0
2018-05-03 15:50:00,3.21,3.21,3.2,3.2,1354888.0,2.8719,2.8719,2.863,2.863,1354888.0
2018-05-03 15:55:00,3.21,3.21,3.2,3.21,1676548.0,2.8719,2.8719,2.863,2.8719,1676548.0
2018-05-04 09:30:00,3.21,3.22,3.19,3.21,338164.0,2.8719,2.8808,2.854,2.8719,338164.0
2018-05-04 09:35:00,3.21,3.23,3.21,3.23,192832.0,2.8719,2.8898,2.8719,2.8898,192832.0
2018-05-04 09:40:00,3.23,3.24,3.23,3.24,92716.0,2.8898,2.8987,2.8898,2.8987,92716.0
2018-05-04 09:45:00,3.24,3.26,3.24,3.26,217244.0,2.8987,2.9166,2.8987,2.9166,217244.0
2018-05-04 09:50:00,3.26,3.26,3.24,3.25,196612.0,2.9166,2.9166,2.8987,2.9077,196612.0
2018-05-04 09:55:00,3.25,3.25,3.24,3.24,99440.0,2.9077,2.9077,2.8987,2.8987,99440.0
2018-05-04 10:00:00,3.24,3.25,3.24,3.25,111896.0,2.8987,2.9077,2.8987,2.9077,111896.0
2018-05-04 10:05:00,3.25,3.25,3.24,3.24,58028.0,2.9077,2.9077,2.8987,2.8987,58028.0
2018-05-04 10:10:00,3.24,3.25,3.24,3.25,70428.0,2.8987,2.9077,2.8987,2.9077,70428.0
2018-05-04 10:15:00,3.25,3.26,3.24,3.25,354908.0,2.9077,2.9166,2.8987,2.9077,354908.0
2018-05-04 10:20:00,3.25,3.26,3.24,3.25,234476.0,2.9077,2.9166,2.8987,2.9077,234476.0
2018-05-04 10:25:00,3.25,3.25,3.24,3.25,251420.0,2.9077,2.9077,2.8987,2.9077,251420.0
2018-05-04 10:30:00,3.25,3.26,3.25,3.26,131512.0,2.9077,2.9166,2.9077,2.9166,131512.0
2018-05-04 10:35:00,3.26,3.26,3.25,3.26,129460.0,2.9166,2.9166,2.9077,2.9166,129460.0
2018-05-04 10:40:00,3.26,3.26,3.26,3.26,82604.0,2.9166,2.9166,2.9166,2.9166,82604.0
2018-05-04 10:45:00,3.26,3.26,3.26,3.26,225304.0,2.9166,2.9166,2.9166,2.9166,225304.0
2018-05-04 10:50:00,3.26,3.27,3.26,3.27,433896.0,2.9166,2.9256,2.9166,2.9256,433896.0
2018-05-04 10:55:00,3.27,3.27,3.26,3.26,180456.0,2.9256,2.9256,2.9166,2.9166,180456.0
2018-05-04 11:00:00,3.26,3.26,3.26,3.26,112656.0,2.9166,2.9166,2.9166,2.9166,112656.0
2018-05-04 11:05:00,3.26,3.27,3.26,3.27,234440.0,2.9166,2.9256,2.9166,2.9256,234440.0
2018-05-04 11:10:00,3.27,3.27,3.26,3.27,186872.0,2.9256,2.9256,2.9166,2.9256,186872.0
2018-05-04 11:15:00,3.26,3.27,3.26,3.27,403180.0,2.9166,2.9256,2.9166,2.9256,403180.0
2018-05-04 11:20:00,3.27,3.27,3.27,3.27,404844.0,2.9256,2.9256,2.9256,2.9256,404844.0
2018-05-04 11:25:00,3.27,3.27,3.26,3.27,578856.0,2.9256,2.9256,2.9166,2.9256,578856.0
2018-05-04 11:30:00,3.27,3.27,3.26,3.27,215244.0,2.9256,2.9256,2.9166,2.9256,215244.0
2018-05-04 11:35:00,3.27,3.27,3.27,3.27,365340.0,2.9256,2.9256,2.9256,2.9256,365340.0
2018-05-04 11:40:00,3.27,3.27,3.27,3.27,274624.0,2.9256,2.9256,2.9256,2.9256,274624.0
2018-05-04 11:45:00,3.27,3.27,3.27,3.27,166284.0,2.9256,2.9256,2.9256,2.9256,166284.0
2018-05-04 11:50:00,3.27,3.27,3.26,3.26,243684.0,2.9256,2.9256,2.9166,2.9166,243684.0
2018-05-04 11:55:00,3.26,3.27,3.26,3.27,63604.0,2.9166,2.9256,2.9166,2.9256,63604.0
2018-05-04 12:00:00,3.27,3.27,3.27,3.27,107668.0,2.9256,2.9256,2.9256,2.9256,107668.0
2018-05-04 12:05:00,3.27,3.27,3.25,3.25,353808.0,2.9256,2.9256,2.9077,2.9077,353808.0
2018-05-04 12:10:00,3.25,3.26,3.25,3.25,116480.0,2.9077,2.9166,2.9077,2.9077,116480.0
2018-05-04 12:15:00,3.25,3.26,3.25,3.26,103756.0,2.9077,2.9166,2.9077,2.9166,103756.0
2018-05-04 12:20:00,3.26,3.26,3.26,3.26,180184.0,2.9166,2.9166,2.9166,2.9166,180184.0
2018-05-04 12:25:00,3.26,3.26,3.25,3.26,266696.0,2.9166,2.9166,2.9077,2.9166,266696.0
2018-05-04 12:30:00,3.26,3.26,3.26,3.26,178392.0,2.9166,2.9166,2.9166,2.9166,178392.0
2018-05-04 12:35:00,3.26,3.26,3.26,3.26,105884.0,2.9166,2.9166,2.9166,2.9166,105884.0
2018-05-04 12:40:00,3.26,3.26,3.25,3.25,720832.0,2.9166,2.9166,2.9077,2.9077,720832.0
2018-05-04 12:45:00,3.25,3.26,3.25,3.26,81480.0,2.9077,2.9166,2.9077,2.9166,81480.0
2018-05-04 12:50:00,3.26,3.26,3.25,3.26,171144.0,2.9166,2.9166,2.9077,2.9166,171144.0
2018-05-04 12:55:00,3.26,3.26,3.25,3.26,177460.0,2.9166,2.9166,2.9077,2.9166,177460.0
2018-05-04 13:00:00,3.26,3.26,3.25,3.25,129212.0,2.9166,2.9166,2.9077,2.9077,129212.0
2018-05-04 13:05:00,3.25,3.25,3.25,3.25,83312.0,2.9077,2.9077,2.9077,2.9077,83312.0
2018-05-04 13:10:00,3.25,3.26,3.25,3.25,110596.0,2.9077,2.9166,2.9077,2.9077,110596.0
2018-05-04 13:15:00,3.25,3.26,3.25,3.26,138480.0,2.9077,2.9166,2.9077,2.9166,138480.0
2018-05-04 13:20:00,3.26,3.26,3.25,3.25,186608.0,2.9166,2.9166,2.9077,2.9077,186608.0
2018-05-04 13:25:00,3.25,3.25,3.25,3.25,123136.0,2.9077,2.9077,2.9077,2.9077,123136.0
2018-05-04 13:30:00,3.25,3.25,3.25,3.25,101772.0,2.9077,2.9077,2.9077,2.9077,101772.0
2018-05-04 13:35:00,3.25,3.25,3.25,3.25,312744.0,2.9077,2.9077,2.9077,2.9077,312744.0
2018-05-04 13:40:00,3.25,3.25,3.25,3.25,363324.0,2.9077,2.9077,2.9077,2.9077,363324.0
2018-05-04 13:45:00,3.25,3.25,3.25,3.25,273116.0,2.9077,2.9077,2.9077,2.9077,273116.0
2018-05-04 13:50:00,3.25,3.25,3.25,3.25,138504.0,2.9077,2.9077,2.9077,2.9077,138504.0
2018-05-04 13:55:00,3.25,3.25,3.25,3.25,171904.0,2.9077,2.9077,2.9077,2.9077,171904.0
2018-05-04 14:00:00,3.25,3.25,3.25,3.25,168056.0,2.9077,2.9077,2.9077,2.9077,168056.0
2018-05-04 14:05:00,3.25,3.25,3.25,3.25,182940.0,2.9077,2.9077,2.9077,2.9077,182940.0
2018-05-04 14:10:00,3.25,3.25,3.25,3.25,164596.0,2.9077,2.9077,2.9077,2.9077,164596.0
2018-05-04 14:15:00,3.25,3.25,3.25,3.25,249272.0,2.9077,2.9077,2.9077,2.9077,249272.0
2018-05-04 14:20:00,3.25,3.25,3.25,3.25,191880.0,2.9077,2.9077,2.9077,2.9077,191880.0
2018-05-04 14:25:00,3.25,3.25,3.25,3.25,151584.0,2.9077,2.9077,2.9077,2.9077,151584.0
2018-05-04 14:30:00,3.25,3.25,3.25,3.25,303856.0,2.9077,2.9077,2.9077,2.9077,303856.0
2018-05-04 14:35:00,3.25,3.25,3.25,3.25,196204.0,2.9077,2.9077,2.9077,2.9077,196204.0
2018-05-04 14:40:00,3.25,3.25,3.25,3.25,185500.0,2.9077,2.9077,2.9077,2.9077,185500.0
2018-05-04 14:45:00,3.25,3.25,3.25,3.25,161844.0,2.9077,2.9077,2.9077,2.9077,161844.0
2018-05-04 14:50:00,3.25,3.26,3.25,3.26,176708.0,2.9077,2.9166,2.9077,2.9166,176708.0
2018-05-04 14:55:00,3.26,3.26,3.26,3.26,68836.0,2.9166,2.9166,2.9166,2.9166,68836.0
2018-05-04 15:00:00,3.26,3.26,3.25,3.26,430488.0,2.9166,2.9166,2.9077,2.9166,430488.0
2018-05-04 15:05:00,3.26,3.26,3.26,3.26,393044.0,2.9166,2.9166,2.9166,2.9166,393044.0
2018-05-04 15:10:00,3.26,3.26,3.26,3.26,170100.0,2.9166,2.9166,2.9166,2.9166,170100.0
2018-05-04 15:15:00,3.26,3.26,3.25,3.26,179172.0,2.9166,2.9166,2.9077,2.9166,179172.0
2018-05-04 15:20:00,3.26,3.26,3.25,3.26,127612.0,2.9166,2.9166,2.9077,2.9166,127612.0
2018-05-04 15:25:00,3.26,3.26,3.25,3.26,326460.0,2.9166,2.9166,2.9077,2.9166,326460.0
2018-05-04 15:30:00,3.26,3.26,3.25,3.25,449708.0,2.9166,2.9166,2.9077,2.9077,449708.0
2018-05-04 15:35:00,3.25,3.25,3.25,3.25,213324.0,2.9077,2.9077,2.9077,2.9077,213324.0
2018-05-04 15:40:00,3.25,3.25,3.25,3.25,232284.0,2.9077,2.9077,2.9077,2.9077,232284.0
2018-05-04 15:45:00,3.25,3.26,3.25,3.26,436256.0,2.9077,2.9166,2.9077,2.9166,436256.0
2018-05-04 15:50:00,3.26,3.26,3.25,3.25,712508.0,2.9166,2.9166,2.9077,2.9077,712508.0
2018-05-04 15:55:00,3.25,3.26,3.25,3.25,631592.0,2.9077,2.9166,2.9077,2.9077,631592.0
2018-05-07 09:30:00,3.26,3.26,3.23,3.23,221748.0,2.9166,2.9166,2.8898,2.8898,221748.0
2018-05-07 09:35:00,3.23,3.24,3.23,3.23,120804.0,2.8898,2.8987,2.8898,2.8898,120804.0
2018-05-07 09:40:00,3.23,3.23,3.21,3.21,90096.0,2.8898,2.8898,2.8719,2.8719,90096.0
2018-05-07 09:45:00,3.22,3.22,3.21,3.21,120360.0,2.8808,2.8808,2.8719,2.8719,120360.0
2018-05-07 09:50:00,3.21,3.22,3.21,3.22,116108.0,2.8719,2.8808,2.8719,2.8808,116108.0
2018-05-07 09:55:00,3.22,3.22,3.21,3.21,84060.0,2.8808,2.8808,2.8719,2.8719,84060.0
2018-05-07 10:00:00,3.21,3.21,3.21,3.21,84244.0,2.8719,2.8719,2.8719,2.8719,84244.0
2018-05-07 10:05:00,3.21,3.21,3.2,3.21,122568.0,2.8719,2.8719,2.863,2.8719,122568.0
2018-05-07 10:10:00,3.21,3.21,3.2,3.2,379964.0,2.8719,2.8719,2.863,2.863,379964.0
2018-05-07 10:15:00,3.2,3.2,3.19,3.2,422916.0,2.863,2.863,2.854,2.863,422916.0
2018-05-07 10:20:00,3.2,3.21,3.19,3.2,337368.0,2.863,2.8719,2.854,2.863,337368.0
2018-05-07 10:25:00,3.2,3.22,3.2,3.22,388824.0,2.863,2.8808,2.863,2.8808,388824.0
2018-05-07 10:30:00,3.22,3.22,3.21,3.21,113068.0,2.8808,2.8808,2.8719,2.8719,113068.0
2018-05-07 10:35:00,3.21,3.22,3.21,3.21,134660.0,2.8719,2.8808,2.8719,2.8719,134660.0
2018-05-07 10:40:00,3.21,3.21,3.2,3.21,125268.0,2.8719,2.8719,2.863,2.8719,125268.0
2018-05-07 10:45:00,3.21,3.21,3.2,3.21,100768.0,2.8719,2.8719,2.863,2.8719,100768.0
2018-05-07 10:50:00,3.21,3.21,3.2,3.2,116084.0,2.8719,2.8719,2.863,2.863,116084.0
2018-05-07 10:55:00,3.2,3.21,3.2,3.21,84436.0,2.863,2.8719,2.863,2.8719,84436.0
2018-05-07 11:00:00,3.2,3.21,3.2,3.2,124732.0,2.863,2.8719,2.863,2.863,124732.0
2018-05-07 11:05:00,3.2,3.21,3.2,3.21,152904.0,2.863,2.8719,2.863,2.8719,152904.0
2018-05-07 11:10:00,3.21,3.21,3.2,3.21,106512.0,2.8719,2.8719,2.863,2.8719,106512.0
2018-05-07 11:15:00,3.21,3.21,3.21,3.21,157080.0,2.8719,2.8719,2.8719,2.8719,157080.0
2018-05-07 11:20:00,3.21,3.22,3.21,3.21,315692.0,2.8719,2.8808,2.8719,2.8719,315692.0
2018-05-07 11:25:00,3.21,3.22,3.21,3.21,84000.0,2.8719,2.8808,2.8719,2.8719,84000.0
2018-05-07 11:30:00,3.21,3.22,3.21,3.22,128848.0,2.8719,2.8808,2.8719,2.8808,128848.0
2018-05-07 11:35:00,3.22,3.22,3.21,3.21,72952.0,2.8808,2.8808,2.8719,2.8719,72952.0
2018-05-07 11:40:00,3.21,3.21,3.21,3.21,84252.0,2.8719,2.8719,2.8719,2.8719,84252.0
2018-05-07 11:45:00,3.21,3.21,3.21,3.21,96176.0,2.8719,2.8719,2.8719,2.8719,96176.0
2018-05-07 11:50:00,3.21,3.21,3.21,3.21,36800.0,2.8719,2.8719,2.8719,2.8719,36800.0
2018-05-07 11:55:00,3.21,3.22,3.21,3.22,217208.0,2.8719,2.8808,2.8719,2.8808,217208.0
2018-05-07 12:00:00,3.22,3.22,3.22,3.22,69288.0,2.8808,2.8808,2.8808,2.8808,69288.0
2018-05-07 12:05:00,3.22,3.22,3.22,3.22,31144.0,2.8808,2.8808,2.8808,2.8808,31144.0
2018-05-07 12:10:00,3.22,3.22,3.22,3.22,93688.0,2.8808,2.8808,2.8808,2.8808,93688.0
2018-05-07 12:15:00,3.22,3.23,3.22,3.23,106756.0,2.8808,2.8898,2.8808,2.8898,106756.0
2018-05-07 12:20:00,3.23,3.23,3.22,3.23,106044.0,2.8898,2.8898,2.8808,2.8898,106044.0
2018-05-07 12:25:00,3.23,3.23,3.22,3.22,45688.0,2.8898,2.8898,2.8808,2.8808,45688.0
2018-05-07 12:30:00,3.22,3.22,3.22,3.22,52364.0,2.8808,2.8808,2.8808,2.8808,52364.0
2018-05-07 12:35:00,3.22,3.23,3.22,3.23,55184.0,2.8808,2.8898,2.8808,2.8898,55184.0
2018-05-07 12:40:00,3.22,3.23,3.22,3.23,226208.0,2.8808,2.8898,2.8808,2.8898,226208.0
2018-05-07 12:45:00,3.23,3.23,3.23,3.23,61584.0,2.8898,2.8898,2.8898,2.8898,61584.0
2018-05-07 12:50:00,3.23,3.23,3.22,3.23,44596.0,2.8898,2.8898,2.8808,2.8898,44596.0
2018-05-07 12:55:00,3.23,3.23,3.22,3.23,73152.0,2.8898,2.8898,2.8808,2.8898,73152.0
2018-05-07 13:00:00,3.23,3.23,3.23,3.23,79128.0,2.8898,2.8898,2.8898,2.8898,79128.0
2018-05-07 13:05:00,3.23,3.23,3.23,3.23,61220.0,2.8898,2.8898,2.8898,2.8898,61220.0
2018-05-07 13:10:00,3.23,3.23,3.23,3.23,68224.0,2.8898,2.8898,2.8898,2.8898,68224.0
2018-05-07 13:15:00,3.23,3.24,3.23,3.24,87116.0,2.8898,2.8987,2.8898,2.8987,87116.0
2018-05-07 13:20:00,3.24,3.24,3.23,3.23,35476.0,2.8987,2.8987,2.8898,2.8898,35476.0
2018-05-07 13:25:00,3.24,3.24,3.23,3.24,113856.0,2.8987,2.8987,2.8898,2.8987,113856.0
2018-05-07 13:30:00,3.24,3.24,3.23,3.24,106500.0,2.8987,2.8987,2.8898,2.8987,106500.0
2018-05-07 13:35:00,3.24,3.24,3.23,3.23,59644.0,2.8987,2.8987,2.8898,2.8898,59644.0
2018-05-07 13:40:00,3.23,3.23,3.23,3.23,55304.0,2.8898,2.8898,2.8898,2.8898,55304.0
2018-05-07 13:45:00,3.23,3.23,3.23,3.23,76084.0,2.8898,2.8898,2.8898,2.8898,76084.0
2018-05-07 13:50:00,3.23,3.23,3.23,3.23,116612.0,2.8898,2.8898,2.8898,2.8898,116612.0
2018-05-07 13:55:00,3.23,3.23,3.22,3.22,48184.0,2.8898,2.8898,2.8808,2.8808,48184.0
2018-05-07 14:00:00,3.22,3.22,3.22,3.22,60416.0,2.8808,2.8808,2.8808,2.8808,60416.0
2018-05-07 14:05:00,3.22,3.23,3.22,3.23,189040.0,2.8808,2.8898,2.8808,2.8898,189040.0
2018-05-07 14:10:00,3.23,3.23,3.22,3.23,64796.0,2.8898,2.8898,2.8808,2.8898,64796.0
2018-05-07 14:15:00,3.23,3.23,3.22,3.23,57248.0,2.8898,2.8898,2.8808,2.8898,57248.0
2018-05-07 14:20:00,3.23,3.23,3.23,3.23,56248.0,2.8898,2.8898,2.8898,2.8898,56248.0
2018-05-07 14:25:00,3.23,3.23,3.23,3.23,119452.0,2.8898,2.8898,2.8898,2.8898,119452.0
2018-05-07 14:30:00,3.23,3.24,3.23,3.23,149204.0,2.8898,2.8987,2.8898,2.8898,149204.0
2018-05-07 14:35:00,3.24,3.24,3.23,3.24,72112.0,2.8987,2.8987,2.8898,2.8987,72112.0
2018-05-07 14:40:00,3.24,3.24,3.23,3.23,131460.0,2.8987,2.8987,2.8898,2.8898,131460.0
2018-05-07 14:45:00,3.23,3.23,3.23,3.23,86616.0,2.8898,2.8898,2.8898,2.8898,86616.0
2018-05-07 14:50:00,3.23,3.23,3.22,3.23,169052.0,2.8898,2.8898,2.8808,2.8898,169052.0
2018-05-07 14:55:00,3.23,3.23,3.23,3.23,45680.0,2.8898,2.8898,2.8898,2.8898,45680.0
2018-05-07 15:00:00,3.23,3.23,3.23,3.23,135096.0,2.8898,2.8898,2.8898,2.8898,135096.0
2018-05-07 15:05:00,3.23,3.24,3.22,3.22,456136.0,2.8898,2.8987,2.8808,2.8808,456136.0
2018-05-07 15:10:00,3.23,3.23,3.22,3.22,98764.0,2.8898,2.8898,2.8808,2.8808,98764.0
2018-05-07 15:15:00,3.22,3.23,3.22,3.22,223844.0,2.8808,2.8898,2.8808,2.8808,223844.0
2018-05-07 15:20:00,3.22,3.23,3.22,3.23,135016.0,2.8808,2.8898,2.8808,2.8898,135016.0
2018-05-07 15:25:00,3.23,3.23,3.22,3.23,147276.0,2.8898,2.8898,2.8808,2.8898,147276.0
2018-05-07 15:30:00,3.23,3.23,3.22,3.23,81908.0,2.8898,2.8898,2.8808,2.8898,81908.0
2018-05-07 15:35:00,3.23,3.23,3.22,3.22,115660.0,2.8898,2.8898,2.8808,2.8808,115660.0
2018-05-07 15:40:00,3.22,3.23,3.22,3.22,543348.0,2.8808,2.8898,2.8808,2.8808,543348.0
2018-05-07 15:45:00,3.22,3.22,3.22,3.22,346264.0,2.8808,2.8808,2.8808,2.8808,346264.0
2018-05-07 15:50:00,3.22,3.22,3.22,3.22,355560.0,2.8808,2.8808,2.8808,2.8808,355560.0
2018-05-07 15:55:00,3.22,3.22,3.22,3.22,666712.0,2.8808,2.8808,2.8808,2.8808,666712.0
2018-05-08 09:30:00,3.21,3.23,3.21,3.23,150164.0,2.8719,2.8898,2.8719,2.8898,150164.0
2018-05-08 09:35:00,3.23,3.23,3.22,3.22,57732.0,2.8898,2.8898,2.8808,2.8808,57732.0
2018-05-08 09:40:00,3.22,3.23,3.22,3.22,66356.0,2.8808,2.8898,2.8808,2.8808,66356.0
2018-05-08 09:45:00,3.22,3.22,3.21,3.21,93652.0,2.8808,2.8808,2.8719,2.8719,93652.0
2018-05-08 09:50:00,3.21,3.22,3.21,3.22,115956.0,2.8719,2.8808,2.8719,2.8808,115956.0
2018-05-08 09:55:00,3.22,3.22,3.21,3.22,89224.0,2.8808,2.8808,2.8719,2.8808,89224.0
2018-05-08 10:00:00,3.22,3.22,3.22,3.22,120588.0,2.8808,2.8808,2.8808,2.8808,120588.0
2018-05-08 10:05:00,3.22,3.23,3.22,3.23,139360.0,2.8808,2.8898,2.8808,2.8898,139360.0
2018-05-08 10:10:00,3.23,3.23,3.22,3.22,104140.0,2.8898,2.8898,2.8808,2.8808,104140.0
2018-05-08 10:15:00,3.22,3.23,3.22,3.22,72136.0,2.8808,2.8898,2.8808,2.8808,72136.0
2018-05-08 10:20:00,3.23,3.23,3.22,3.22,80740.0,2.8898,2.8898,2.8808,2.8808,80740.0
2018-05-08 10:25:00,3.22,3.22,3.21,3.21,204936.0,2.8808,2.8808,2.8719,2.8719,204936.0
2018-05-08 10:30:00,3.21,3.21,3.2,3.2,84928.0,2.8719,2.8719,2.863,2.863,84928.0
2018-05-08 10:35:00,3.2,3.21,3.2,3.2,112664.0,2.863,2.8719,2.863,2.863,112664.0
2018-05-08 10:40:00,3.21,3.21,3.2,3.21,78156.0,2.8719,2.8719,2.863,2.8719,78156.0
2018-05-08 10:45:00,3.2,3.21,3.18,3.19,391632.0,2.863,2.8719,2.8451,2.854,391632.0
2018-05-08 10:50:00,3.19,3.2,3.19,3.19,117732.0,2.854,2.863,2.854,2.854,117732.0
2018-05-08 10:55:00,3.19,3.19,3.19,3.19,125352.0,2.854,2.854,2.854,2.854,125352.0
2018-05-08 11:00:00,3.19,3.2,3.19,3.2,226180.0,2.854,2.863,2.854,2.863,226180.0
2018-05-08 11:05:00,3.2,3.2,3.2,3.2,56816.0,2.863,2.863,2.863,2.863,56816.0
2018-05-08 11:10:00,3.2,3.21,3.2,3.2,183352.0,2.863,2.8719,2.863,2.863,183352.0
2018-05-08 11:15:00,3.2,3.21,3.2,3.21,191100.0,2.863,2.8719,2.863,2.8719,191100.0
2018-05-08 11:20:00,3.21,3.21,3.21,3.21,58472.0,2.8719,2.8719,2.8719,2.8719,58472.0
2018-05-08 11:25:00,3.21,3.21,3.2,3.2,247564.0,2.8719,2.8719,2.863,2.863,247564.0
2018-05-08 11:30:00,3.2,3.2,3.2,3.2,104496.0,2.863,2.863,2.863,2.863,104496.0
2018-05-08 11:35:00,3.2,3.21,3.19,3.2,244532.0,2.863,2.8719,2.854,2.863,244532.0
2018-05-08 11:40:00,3.2,3.2,3.2,3.2,56932.0,2.863,2.863,2.863,2.863,56932.0
2018-05-08 11:45:00,3.2,3.2,3.2,3.2,58560.0,2.863,2.863,2.863,2.863,58560.0
2018-05-08 11:50:00,3.2,3.2,3.19,3.19,280436.0,2.863,2.863,2.854,2.854,280436.0
2018-05-08 11:55:00,3.2,3.2,3.19,3.19,372652.0,2.863,2.863,2.854,2.854,372652.0
2018-05-08 12:00:00,3.19,3.2,3.19,3.19,265060.0,2.854,2.863,2.854,2.854,265060.0
2018-05-08 12:05:00,3.19,3.2,3.19,3.19,173384.0,2.854,2.863,2.854,2.854,173384.0
2018-05-08 12:10:00,3.19,3.2,3.19,3.19,65308.0,2.854,2.863,2.854,2.854,65308.0
2018-05-08 12:15:00,3.19,3.19,3.19,3.19,103324.0,2.854,2.854,2.854,2.854,103324.0
2018-05-08 12:20:00,3.19,3.19,3.18,3.19,211604.0,2.854,2.854,2.8451,2.854,211604.0
2018-05-08 12:25:00,3.19,3.19,3.18,3.18,73184.0,2.854,2.854,2.8451,2.8451,73184.0
2018-05-08 12:30:00,3.18,3.18,3.18,3.18,112172.0,2.8451,2.8451,2.8451,2.8451,112172.0
2018-05-08 12:35:00,3.18,3.19,3.18,3.18,181096.0,2.8451,2.854,2.8451,2.8451,181096.0
2018-05-08 12:40:00,3.18,3.18,3.17,3.17,98156.0,2.8451,2.8451,2.8361,2.8361,98156.0
2018-05-08 12:45:00,3.17,3.17,3.17,3.17,65448.0,2.8361,2.8361,2.8361,2.8361,65448.0
2018-05-08 12:50:00,3.17,3.17,3.16,3.17,116140.0,2.8361,2.8361,2.8272,2.8361,116140.0
2018-05-08 12:55:00,3.17,3.17,3.15,3.17,215624.0,2.8361,2.8361,2.8182,2.8361,215624.0
2018-05-08 13:00:00,3.17,3.17,3.16,3.17,81784.0,2.8361,2.8361,2.8272,2.8361,81784.0
2018-05-08 13:05:00,3.17,3.17,3.17,3.17,56236.0,2.8361,2.8361,2.8361,2.8361,56236.0
2018-05-08 13:10:00,3.17,3.17,3.16,3.17,98004.0,2.8361,2.8361,2.8272,2.8361,98004.0
2018-05-08 13:15:00,3.17,3.17,3.17,3.17,34368.0,2.8361,2.8361,2.8361,2.8361,34368.0
2018-05-08 13:20:00,3.17,3.17,3.17,3.17,105560.0,2.8361,2.8361,2.8361,2.8361,105560.0
2018-05-08 13:25:00,3.17,3.18,3.17,3.18,168564.0,2.8361,2.8451,2.8361,2.8451,168564.0
2018-05-08 13:30:00,3.18,3.18,3.17,3.17,37588.0,2.8451,2.8451,2.8361,2.8361,37588.0
2018-05-08 13:35:00,3.17,3.18,3.17,3.18,164200.0,2.8361,2.8451,2.8361,2.8451,164200.0
2018-05-08 13:40:00,3.18,3.18,3.18,3.18,48120.0,2.8451,2.8451,2.8451,2.8451,48120.0
2018-05-08 13:45:00,3.18,3.18,3.18,3.18,69216.0,2.8451,2.8451,2.8451,2.8451,69216.0
2018-05-08 13:50:00,3.18,3.18,3.18,3.18,90852.0,2.8451,2.8451,2.8451,2.8451,90852.0
2018-05-08 13:55:00,3.18,3.18,3.17,3.17,261584.0,2.8451,2.8451,2.8361,2.8361,261584.0
2018-05-08 14:00:00,3.17,3.18,3.17,3.17,129276.0,2.8361,2.8451,2.8361,2.8361,129276.0
2018-05-08 14:05:00,3.17,3.17,3.17,3.17,47608.0,2.8361,2.8361,2.8361,2.8361,47608.0
2018-05-08 14:10:00,3.17,3.17,3.16,3.16,215904.0,2.8361,2.8361,2.8272,2.8272,215904.0
2018-05-08 14:15:00,3.16,3.16,3.15,3.16,150696.0,2.8272,2.8272,2.8182,2.8272,150696.0
2018-05-08 14:20:00,3.16,3.16,3.15,3.16,89016.0,2.8272,2.8272,2.8182,2.8272,89016.0
2018-05-08 14:25:00,3.16,3.16,3.15,3.15,181508.0,2.8272,2.8272,2.8182,2.8182,181508.0
2018-05-08 14:30:00,3.15,3.15,3.15,3.15,348776.0,2.8182,2.8182,2.8182,2.8182,348776.0
2018-05-08 14:35:00,3.15,3.16,3.15,3.15,1086532.0,2.8182,2.8272,2.8182,2.8182,1086532.0
2018-05-08 14:40:00,3.15,3.15,3.14,3.15,179284.0,2.8182,2.8182,2.8093,2.8182,179284.0
2018-05-08 14:45:00,3.15,3.15,3.14,3.15,94408.0,2.8182,2.8182,2.8093,2.8182,94408.0
2018-05-08 14:50:00,3.15,3.15,3.14,3.15,330328.0,2.8182,2.8182,2.8093,2.8182,330328.0
2018-05-08 14:55:00,3.14,3.15,3.14,3.14,491276.0,2.8093,2.8182,2.8093,2.8093,491276.0
2018-05-08 15:00:00,3.14,3.15,3.14,3.15,140308.0,2.8093,2.8182,2.8093,2.8182,140308.0
2018-05-08 15:05:00,3.15,3.16,3.15,3.16,159736.0,2.8182,2.8272,2.8182,2.8272,159736.0
2018-05-08 15:10:00,3.16,3.17,3.15,3.17,311868.0,2.8272,2.8361,2.8182,2.8361,311868.0
2018-05-08 15:15:00,3.17,3.18,3.17,3.18,199404.0,2.8361,2.8451,2.8361,2.8451,199404.0
2018-05-08 15:20:00,3.18,3.19,3.18,3.19,182808.0,2.8451,2.854,2.8451,2.854,182808.0
2018-05-08 15:25:00,3.19,3.19,3.18,3.18,186312.0,2.854,2.854,2.8451,2.8451,186312.0
2018-05-08 15:30:00,3.18,3.19,3.18,3.18,199788.0,2.8451,2.854,2.8451,2.8451,199788.0
2018-05-08 15:35:00,3.18,3.19,3.18,3.19,192860.0,2.8451,2.854,2.8451,2.854,192860.0
2018-05-08 15:40:00,3.19,3.19,3.19,3.19,115636.0,2.854,2.854,2.854,2.854,115636.0
2018-05-08 15:45:00,3.19,3.19,3.19,3.19,459464.0,2.854,2.854,2.854,2.854,459464.0
2018-05-08 15:50:00,3.19,3.19,3.19,3.19,297252.0,2.854,2.854,2.854,2.854,297252.0
2018-05-08 15:55:00,3.19,3.2,3.19,3.2,724016.0,2.854,2.863,2.854,2.863,724016.0
2018-05-09 09:30:00,3.21,3.21,3.19,3.21,234956.0,2.8719,2.8719,2.854,2.8719,234956.0
2018-05-09 09:35:00,3.21,3.22,3.21,3.22,202796.0,2.8719,2.8808,2.8719,2.8808,202796.0
2018-05-09 09:40:00,3.22,3.24,3.22,3.23,284416.0,2.8808,2.8987,2.8808,2.8898,284416.0
2018-05-09 09:45:00,3.23,3.24,3.23,3.23,117980.0,2.8898,2.8987,2.8898,2.8898,117980.0
2018-05-09 09:50:00,3.23,3.23,3.23,3.23,118188.0,2.8898,2.8898,2.8898,2.8898,118188.0
2018-05-09 09:55:00,3.23,3.24,3.23,3.23,63528.0,2.8898,2.8987,2.8898,2.8898,63528.0
2018-05-09 10:00:00,3.23,3.23,3.22,3.23,188300.0,2.8898,2.8898,2.8808,2.8898,188300.0
2018-05-09 10:05:00,3.23,3.23,3.22,3.23,95608.0,2.8898,2.8898,2.8808,2.8898,95608.0
2018-05-09 10:10:00,3.23,3.23,3.22,3.23,78060.0,2.8898,2.8898,2.8808,2.8898,78060.0
2018-05-09 10:15:00,3.23,3.23,3.21,3.22,103532.0,2.8898,2.8898,2.8719,2.8808,103532.0
2018-05-09 10:20:00,3.22,3.22,3.21,3.22,186732.0,2.8808,2.8808,2.8719,2.8808,186732.0
2018-05-09 10:25:00,3.22,3.22,3.21,3.21,127400.0,2.8808,2.8808,2.8719,2.8719,127400.0
2018-05-09 10:30:00,3.21,3.22,3.2,3.2,83660.0,2.8719,2.8808,2.863,2.863,83660.0
2018-05-09 10:35:00,3.2,3.2,3.18,3.18,179120.0,2.863,2.863,2.8451,2.8451,179120.0
2018-05-09 10:40:00,3.19,3.19,3.18,3.18,255100.0,2.854,2.854,2.8451,2.8451,255100.0
2018-05-09 10:45:00,3.18,3.18,3.17,3.17,271828.0,2.8451,2.8451,2.8361,2.8361,271828.0
2018-05-09 10:50:00,3.17,3.18,3.17,3.18,130028.0,2.8361,2.8451,2.8361,2.8451,130028.0
2018-05-09 10:55:00,3.18,3.18,3.17,3.17,140916.0,2.8451,2.8451,2.8361,2.8361,140916.0
2018-05-09 11:00:00,3.17,3.17,3.16,3.17,254356.0,2.8361,2.8361,2.8272,2.8361,254356.0
2018-05-09 11:05:00,3.17,3.17,3.15,3.16,124316.0,2.8361,2.8361,2.8182,2.8272,124316.0
2018-05-09 11:10:00,3.16,3.18,3.16,3.17,252140.0,2.8272,2.8451,2.8272,2.8361,252140.0
2018-05-09 11:15:00,3.17,3.17,3.17,3.17,83752.0,2.8361,2.8361,2.8361,2.8361,83752.0
2018-05-09 11:20:00,3.18,3.18,3.17,3.18,94632.0,2.8451,2.8451,2.8361,2.8451,94632.0
2018-05-09 11:25:00,3.18,3.18,3.17,3.18,111252.0,2.8451,2.8451,2.8361,2.8451,111252.0
2018-05-09 11:30:00,3.18,3.18,3.17,3.18,109532.0,2.8451,2.8451,2.8361,2.8451,109532.0
2018-05-09 11:35:00,3.18,3.18,3.17,3.17,87252.0,2.8451,2.8451,2.8361,2.8361,87252.0
2018-05-09 11:40:00,3.17,3.18,3.17,3.17,22000.0,2.8361,2.8451,2.8361,2.8361,22000.0
2018-05-09 11:45:00,3.18,3.18,3.16,3.16,369768.0,2.8451,2.8451,2.8272,2.8272,369768.0
2018-05-09 11:50:00,3.17,3.17,3.16,3.16,37152.0,2.8361,2.8361,2.8272,2.8272,37152.0
2018-05-09 11:55:00,3.17,3.17,3.16,3.17,131860.0,2.8361,2.8361,2.8272,2.8361,131860.0
2018-05-09 12:00:00,3.17,3.17,3.16,3.16,121308.0,2.8361,2.8361,2.8272,2.8272,121308.0
2018-05-09 12:05:00,3.16,3.16,3.15,3.16,198896.0,2.8272,2.8272,2.8182,2.8272,198896.0
2018-05-09 12:10:00,3.16,3.17,3.16,3.16,137564.0,2.8272,2.8361,2.8272,2.8272,137564.0
2018-05-09 12:15:00,3.16,3.16,3.16,3.16,57572.0,2.8272,2.8272,2.8272,2.8272,57572.0
2018-05-09 12:20:00,3.16,3.18,3.16,3.18,352824.0,2.8272,2.8451,2.8272,2.8451,352824.0
2018-05-09 12:25:00,3.18,3.18,3.18,3.18,240632.0,2.8451,2.8451,2.8451,2.8451,240632.0
2018-05-09 12:30:00,3.18,3.19,3.18,3.19,76664.0,2.8451,2.854,2.8451,2.854,76664.0
2018-05-09 12:35:00,3.19,3.19,3.19,3.19,150392.0,2.854,2.854,2.854,2.854,150392.0
2018-05-09 12:40:00,3.19,3.2,3.19,3.19,234516.0,2.854,2.863,2.854,2.854,234516.0
2018-05-09 12:45:00,3.19,3.19,3.19,3.19,72016.0,2.854,2.854,2.854,2.854,72016.0
2018-05-09 12:50:00,3.19,3.2,3.19,3.2,205880.0,2.854,2.863,2.854,2.863,205880.0
2018-05-09 12:55:00,3.2,3.21,3.2,3.21,214844.0,2.863,2.8719,2.863,2.8719,214844.0
2018-05-09 13:00:00,3.21,3.22,3.21,3.22,156500.0,2.8719,2.8808,2.8719,2.8808,156500.0
2018-05-09 13:05:00,3.21,3.22,3.21,3.22,163156.0,2.8719,2.8808,2.8719,2.8808,163156.0
2018-05-09 13:10:00,3.22,3.22,3.21,3.21,87940.0,2.8808,2.8808,2.8719,2.8719,87940.0
2018-05-09 13:15:00,3.21,3.22,3.21,3.21,124236.0,2.8719,2.8808,2.8719,2.8719,124236.0
2018-05-09 13:20:00,3.21,3.21,3.21,3.21,27236.0,2.8719,2.8719,2.8719,2.8719,27236.0
2018-05-09 13:25:00,3.21,3.21,3.21,3.21,104300.0,2.8719,2.8719,2.8719,2.8719,104300.0
2018-05-09 13:30:00,3.21,3.22,3.21,3.22,142380.0,2.8719,2.8808,2.8719,2.8808,142380.0
2018-05-09 13:35:00,3.22,3.22,3.22,3.22,65772.0,2.8808,2.8808,2.8808,2.8808,65772.0
2018-05-09 13:40:00,3.22,3.23,3.22,3.22,133820.0,2.8808,2.8898,2.8808,2.8808,133820.0
2018-05-09 13:45:00,3.22,3.23,3.22,3.22,107964.0,2.8808,2.8898,2.8808,2.8808,107964.0
2018-05-09 13:50:00,3.22,3.22,3.22,3.22,64464.0,2.8808,2.8808,2.8808,2.8808,64464.0
2018-05-09 13:55:00,3.22,3.23,3.22,3.23,240060.0,2.8808,2.8898,2.8808,2.8898,240060.0
2018-05-09 14:00:00,3.23,3.23,3.21,3.22,210200.0,2.8898,2.8898,2.8719,2.8808,210200.0
2018-05-09 14:05:00,3.22,3.22,3.21,3.21,61932.0,2.8808,2.8808,2.8719,2.8719,61932.0
2018-05-09 14:10:00,3.22,3.22,3.21,3.21,273464.0,2.8808,2.8808,2.8719,2.8719,273464.0
2018-05-09 14:15:00,3.21,3.21,3.21,3.21,68028.0,2.8719,2.8719,2.8719,2.8719,68028.0
2018-05-09 14:20:00,3.21,3.21,3.2,3.2,169888.0,2.8719,2.8719,2.863,2.863,169888.0
2018-05-09 14:25:00,3.2,3.2,3.19,3.19,298220.0,2.863,2.863,2.854,2.854,298220.0
2018-05-09 14:30:00,3.19,3.2,3.19,3.19,113852.0,2.854,2.863,2.854,2.854,113852.0
2018-05-09 14:35:00,3.19,3.2,3.19,3.2,168852.0,2.854,2.863,2.854,2.863,168852.0
2018-05-09 14:40:00,3.2,3.2,3.19,3.19,437640.0,2.863,2.863,2.854,2.854,437640.0
2018-05-09 14:45:00,3.19,3.21,3.19,3.21,220600.0,2.854,2.8719,2.854,2.8719,220600.0
2018-05-09 14:50:00,3.21,3.21,3.2,3.2,160328.0,2.8719,2.8719,2.863,2.863,160328.0
2018-05-09 14:55:00,3.2,3.21,3.19,3.21,433132.0,2.863,2.8719,2.854,2.8719,433132.0
2018-05-09 15:00:00,3.21,3.21,3.21,3.21,61060.0,2.8719,2.8719,2.8719,2.8719,61060.0
2018-05-09 15:05:00,3.21,3.21,3.21,3.21,100392.0,2.8719,2.8719,2.8719,2.8719,100392.0
2018-05-09 15:10:00,3.21,3.22,3.21,3.22,174500.0,2.8719,2.8808,2.8719,2.8808,174500.0
2018-05-09 15:15:00,3.22,3.22,3.22,3.22,77040.0,2.8808,2.8808,2.8808,2.8808,77040.0
2018-05-09 15:20:00,3.22,3.22,3.22,3.22,148068.0,2.8808,2.8808,2.8808,2.8808,148068.0
2018-05-09 15:25:00,3.22,3.22,3.21,3.22,264924.0,2.8808,2.8808,2.8719,2.8808,264924.0
2018-05-09 15:30:00,3.22,3.22,3.22,3.22,103840.0,2.8808,2.8808,2.8808,2.8808,103840.0
2018-05-09 15:35:00,3.22,3.23,3.22,3.23,97464.0,2.8808,2.8898,2.8808,2.8898,97464.0
2018-05-09 15:40:00,3.23,3.24,3.23,3.23,219304.0,2.8898,2.8987,2.8898,2.8898,219304.0
2018-05-09 15:45:00,3.23,3.24,3.23,3.23,295672.0,2.8898,2.8987,2.8898,2.8898,295672.0
2018-05-09 15:50:00,3.23,3.23,3.23,3.23,240984.0,2.8898,2.8898,2.8898,2.8898,240984.0
2018-05-09 15:55:00,3.23,3.23,3.23,3.23,985864.0,2.8898,2.8898,2.8898,2.8898,985864.0
2018-05-10 09:30:00,3.24,3.25,3.23,3.24,276404.0,2.8987,2.9077,2.8898,2.8987,276404.0
2018-05-10 09:35:00,3.24,3.25,3.23,3.23,88552.0,2.8987,2.9077,2.8898,2.8898,88552.0
2018-05-10 09:40:00,3.23,3.23,3.22,3.23,58912.0,2.8898,2.8898,2.8808,2.8898,58912.0
2018-05-10 09:45:00,3.23,3.24,3.23,3.24,57472.0,2.8898,2.8987,2.8898,2.8987,57472.0
2018-05-10 09:50:00,3.24,3.25,3.24,3.25,62408.0,2.8987,2.9077,2.8987,2.9077,62408.0
2018-05-10 09:55:00,3.25,3.26,3.25,3.26,101592.0,2.9077,2.9166,2.9077,2.9166,101592.0
2018-05-10 10:00:00,3.26,3.26,3.25,3.26,136856.0,2.9166,2.9166,2.9077,2.9166,136856.0
2018-05-10 10:05:00,3.26,3.27,3.26,3.26,78408.0,2.9166,2.9256,2.9166,2.9166,78408.0
2018-05-10 10:10:00,3.26,3.26,3.25,3.25,265796.0,2.9166,2.9166,2.9077,2.9077,265796.0
2018-05-10 10:15:00,3.25,3.25,3.23,3.23,162052.0,2.9077,2.9077,2.8898,2.8898,162052.0
2018-05-10 10:20:00,3.23,3.23,3.22,3.23,128836.0,2.8898,2.8898,2.8808,2.8898,128836.0
2018-05-10 10:25:00,3.23,3.23,3.22,3.23,232676.0,2.8898,2.8898,2.8808,2.8898,232676.0
2018-05-10 10:30:00,3.24,3.24,3.23,3.24,75108.0,2.8987,2.8987,2.8898,2.8987,75108.0
2018-05-10 10:35:00,3.24,3.24,3.24,3.24,66228.0,2.8987,2.8987,2.8987,2.8987,66228.0
2018-05-10 10:40:00,3.24,3.25,3.24,3.24,79616.0,2.8987,2.9077,2.8987,2.8987,79616.0
2018-05-10 10:45:00,3.24,3.25,3.24,3.25,83332.0,2.8987,2.9077,2.8987,2.9077,83332.0
2018-05-10 10:50:00,3.25,3.25,3.24,3.25,106764.0,2.9077,2.9077,2.8987,2.9077,106764.0
2018-05-10 10:55:00,3.25,3.26,3.25,3.25,51056.0,2.9077,2.9166,2.9077,2.9077,51056.0
2018-05-10 11:00:00,3.25,3.26,3.25,3.26,68512.0,2.9077,2.9166,2.9077,2.9166,68512.0
2018-05-10 11:05:00,3.25,3.26,3.25,3.26,71660.0,2.9077,2.9166,2.9077,2.9166,71660.0
2018-05-10 11:10:00,3.26,3.26,3.26,3.26,24704.0,2.9166,2.9166,2.9166,2.9166,24704.0
2018-05-10 11:15:00,3.26,3.26,3.26,3.26,96544.0,2.9166,2.9166,2.9166,2.9166,96544.0
2018-05-10 11:20:00,3.26,3.26,3.26,3.26,81548.0,2.9166,2.9166,2.9166,2.9166,81548.0
2018-05-10 11:25:00,3.26,3.26,3.26,3.26,94540.0,2.9166,2.9166,2.9166,2.9166,94540.0
2018-05-10 11:30:00,3.26,3.26,3.26,3.26,52512.0,2.9166,2.9166,2.9166,2.9166,52512.0
2018-05-10 11:35:00,3.26,3.27,3.26,3.27,150612.0,2.9166,2.9256,2.9166,2.9256,150612.0
2018-05-10 11:40:00,3.27,3.28,3.27,3.27,136008.0,2.9256,2.9345,2.9256,2.9256,136008.0
2018-05-10 11:45:00,3.28,3.28,3.27,3.28,118352.0,2.9345,2.9345,2.9256,2.9345,118352.0
2018-05-10 11:50:00,3.28,3.28,3.28,3.28,133660.0,2.9345,2.9345,2.9345,2.9345,133660.0
2018-05-10 11:55:00,3.28,3.28,3.28,3.28,92252.0,2.9345,2.9345,2.9345,2.9345,92252.0
2018-05-10 12:00:00,3.28,3.28,3.28,3.28,95072.0,2.9345,2.9345,2.9345,2.9345,95072.0
2018-05-10 12:05:00,3.28,3.28,3.27,3.28,97568.0,2.9345,2.9345,2.9256,2.9345,97568.0
2018-05-10 12:10:00,3.28,3.29,3.28,3.28,97420.0,2.9345,2.9435,2.9345,2.9345,97420.0
2018-05-10 12:15:00,3.28,3.28,3.28,3.28,95800.0,2.9345,2.9345,2.9345,2.9345,95800.0
2018-05-10 12:20:00,3.28,3.28,3.28,3.28,65388.0,2.9345,2.9345,2.9345,2.9345,65388.0
2018-05-10 12:25:00,3.28,3.28,3.28,3.28,62348.0,2.9345,2.9345,2.9345,2.9345,62348.0
2018-05-10 12:30:00,3.28,3.28,3.28,3.28,59496.0,2.9345,2.9345,2.9345,2.9345,59496.0
2018-05-10 12:35:00,3.28,3.29,3.28,3.28,48208.0,2.9345,2.9435,2.9345,2.9345,48208.0
2018-05-10 12:40:00,3.28,3.29,3.28,3.28,73720.0,2.9345,2.9435,2.9345,2.9345,73720.0
2018-05-10 12:45:00,3.28,3.29,3.28,3.29,96824.0,2.9345,2.9435,2.9345,2.9435,96824.0
2018-05-10 12:50:00,3.29,3.29,3.28,3.29,101084.0,2.9435,2.9435,2.9345,2.9435,101084.0
2018-05-10 12:55:00,3.29,3.29,3.29,3.29,113920.0,2.9435,2.9435,2.9435,2.9435,113920.0
2018-05-10 13:00:00,3.29,3.29,3.29,3.29,41304.0,2.9435,2.9435,2.9435,2.9435,41304.0
2018-05-10 13:05:00,3.29,3.29,3.29,3.29,18000.0,2.9435,2.9435,2.9435,2.9435,18000.0
2018-05-10 13:10:00,3.29,3.3,3.29,3.3,164456.0,2.9435,2.9524,2.9435,2.9524,164456.0
2018-05-10 13:15:00,3.3,3.3,3.29,3.3,84256.0,2.9524,2.9524,2.9435,2.9524,84256.0
2018-05-10 13:20:00,3.3,3.3,3.3,3.3,14588.0,2.9524,2.9524,2.9524,2.9524,14588.0
2018-05-10 13:25:00,3.3,3.3,3.29,3.3,55956.0,2.9524,2.9524,2.9435,2.9524,55956.0
2018-05-10 13:30:00,3.29,3.3,3.29,3.3,127564.0,2.9435,2.9524,2.9435,2.9524,127564.0
2018-05-10 13:35:00,3.3,3.3,3.29,3.3,74256.0,2.9524,2.9524,2.9435,2.9524,74256.0
2018-05-10 13:40:00,3.3,3.3,3.29,3.29,215916.0,2.9524,2.9524,2.9435,2.9435,215916.0
2018-05-10 13:45:00,3.29,3.29,3.29,3.29,48004.0,2.9435,2.9435,2.9435,2.9435,48004.0
2018-05-10 13:50:00,3.29,3.29,3.29,3.29,55112.0,2.9435,2.9435,2.9435,2.9435,55112.0
2018-05-10 13:55:00,3.29,3.29,3.29,3.29,90436.0,2.9435,2.9435,2.9435,2.9435,90436.0
2018-05-10 14:00:00,3.29,3.29,3.29,3.29,80896.0,2.9435,2.9435,2.9435,2.9435,80896.0
2018-05-10 14:05:00,3.29,3.29,3.29,3.29,36924.0,2.9435,2.9435,2.9435,2.9435,36924.0
2018-05-10 14:10:00,3.29,3.29,3.29,3.29,91024.0,2.9435,2.9435,2.9435,2.9435,91024.0
2018-05-10 14:15:00,3.29,3.3,3.29,3.3,149220.0,2.9435,2.9524,2.9435,2.9524,149220.0
2018-05-10 14:20:00,3.3,3.3,3.29,3.3,41248.0,2.9524,2.9524,2.9435,2.9524,41248.0
2018-05-10 14:25:00,3.29,3.3,3.29,3.29,29748.0,2.9435,2.9524,2.9435,2.9435,29748.0
2018-05-10 14:30:00,3.29,3.3,3.29,3.29,126664.0,2.9435,2.9524,2.9435,2.9435,126664.0
2018-05-10 14:35:00,3.29,3.29,3.27,3.27,307488.0,2.9435,2.9435,2.9256,2.9256,307488.0
2018-05-10 14:40:00,3.27,3.27,3.27,3.27,100848.0,2.9256,2.9256,2.9256,2.9256,100848.0
2018-05-10 14:45:00,3.27,3.28,3.27,3.28,84872.0,2.9256,2.9345,2.9256,2.9345,84872.0
2018-05-10 14:50:00,3.28,3.28,3.27,3.27,113596.0,2.9345,2.9345,2.9256,2.9256,113596.0
2018-05-10 14:55:00,3.27,3.28,3.27,3.27,156092.0,2.9256,2.9345,2.9256,2.9256,156092.0
2018-05-10 15:00:00,3.27,3.27,3.27,3.27,78116.0,2.9256,2.9256,2.9256,2.9256,78116.0
2018-05-10 15:05:00,3.27,3.27,3.27,3.27,153236.0,2.9256,2.9256,2.9256,2.9256,153236.0
2018-05-10 15:10:00,3.27,3.27,3.26,3.27,268772.0,2.9256,2.9256,2.9166,2.9256,268772.0
2018-05-10 15:15:00,3.27,3.27,3.27,3.27,64360.0,2.9256,2.9256,2.9256,2.9256,64360.0
2018-05-10 15:20:00,3.27,3.27,3.27,3.27,71872.0,2.9256,2.9256,2.9256,2.9256,71872.0
2018-05-10 15:25:00,3.27,3.27,3.26,3.26,564668.0,2.9256,2.9256,2.9166,2.9166,564668.0
2018-05-10 15:30:00,3.26,3.26,3.25,3.26,206744.0,2.9166,2.9166,2.9077,2.9166,206744.0
2018-05-10 15:35:00,3.26,3.26,3.26,3.26,71756.0,2.9166,2.9166,2.9166,2.9166,71756.0
2018-05-10 15:40:00,3.26,3.26,3.25,3.25,476788.0,2.9166,2.9166,2.9077,2.9077,476788.0
2018-05-10 15:45:00,3.25,3.26,3.24,3.25,885888.0,2.9077,2.9166,2.8987,2.9077,885888.0
2018-05-10 15:50:00,3.25,3.26,3.24,3.26,1051484.0,2.9077,2.9166,2.8987,2.9166,1051484.0
2018-05-10 15:55:00,3.25,3.26,3.25,3.26,674740.0,2.9077,2.9166,2.9077,2.9166,674740.0
2018-05-11 09:30:00,3.15,3.16,3.12,3.13,1248384.0,2.8182,2.8272,2.7914,2.8003,1248384.0
2018-05-11 09:35:00,3.13,3.17,3.13,3.16,910624.0,2.8003,2.8361,2.8003,2.8272,910624.0
2018-05-11 09:40:00,3.16,3.16,3.15,3.15,317208.0,2.8272,2.8272,2.8182,2.8182,317208.0
2018-05-11 09:45:00,3.15,3.18,3.15,3.16,551904.0,2.8182,2.8451,2.8182,2.8272,551904.0
2018-05-11 09:50:00,3.16,3.17,3.16,3.17,625596.0,2.8272,2.8361,2.8272,2.8361,625596.0
2018-05-11 09:55:00,3.17,3.17,3.14,3.15,620824.0,2.8361,2.8361,2.8093,2.8182,620824.0
2018-05-11 10:00:00,3.15,3.15,3.14,3.14,330024.0,2.8182,2.8182,2.8093,2.8093,330024.0
2018-05-11 10:05:00,3.14,3.15,3.14,3.15,201908.0,2.8093,2.8182,2.8093,2.8182,201908.0
2018-05-11 10:10:00,3.15,3.15,3.14,3.14,216232.0,2.8182,2.8182,2.8093,2.8093,216232.0
2018-05-11 10:15:00,3.14,3.14,3.14,3.14,191768.0,2.8093,2.8093,2.8093,2.8093,191768.0
2018-05-11 10:20:00,3.14,3.15,3.14,3.15,436512.0,2.8093,2.8182,2.8093,2.8182,436512.0
2018-05-11 10:25:00,3.15,3.18,3.15,3.17,519768.0,2.8182,2.8451,2.8182,2.8361,519768.0
2018-05-11 10:30:00,3.17,3.19,3.17,3.18,442620.0,2.8361,2.854,2.8361,2.8451,442620.0
2018-05-11 10:35:00,3.18,3.18,3.17,3.18,346412.0,2.8451,2.8451,2.8361,2.8451,346412.0
2018-05-11 10:40:00,3.18,3.18,3.18,3.18,182500.0,2.8451,2.8451,2.8451,2.8451,182500.0
2018-05-11 10:45:00,3.18,3.19,3.17,3.18,371356.0,2.8451,2.854,2.8361,2.8451,371356.0
2018-05-11 10:50:00,3.18,3.18,3.17,3.18,236072.0,2.8451,2.8451,2.8361,2.8451,236072.0
2018-05-11 10:55:00,3.18,3.19,3.18,3.19,270700.0,2.8451,2.854,2.8451,2.854,270700.0
2018-05-11 11:00:00,3.19,3.19,3.19,3.19,213060.0,2.854,2.854,2.854,2.854,213060.0
2018-05-11 11:05:00,3.19,3.2,3.19,3.19,145208.0,2.854,2.863,2.854,2.854,145208.0
2018-05-11 11:10:00,3.19,3.19,3.19,3.19,172888.0,2.854,2.854,2.854,2.854,172888.0
2018-05-11 11:15:00,3.19,3.2,3.19,3.2,391644.0,2.854,2.863,2.854,2.863,391644.0
2018-05-11 11:20:00,3.2,3.21,3.2,3.2,318464.0,2.863,2.8719,2.863,2.863,318464.0
2018-05-11 11:25:00,3.21,3.21,3.2,3.2,231420.0,2.8719,2.8719,2.863,2.863,231420.0
2018-05-11 11:30:00,3.2,3.21,3.2,3.2,122752.0,2.863,2.8719,2.863,2.863,122752.0
2018-05-11 11:35:00,3.2,3.21,3.2,3.2,151460.0,2.863,2.8719,2.863,2.863,151460.0
2018-05-11 11:40:00,3.2,3.21,3.2,3.21,137164.0,2.863,2.8719,2.863,2.8719,137164.0
2018-05-11 11:45:00,3.21,3.21,3.2,3.2,88524.0,2.8719,2.8719,2.863,2.863,88524.0
2018-05-11 11:50:00,3.2,3.2,3.19,3.2,126976.0,2.863,2.863,2.854,2.863,126976.0
2018-05-11 11:55:00,3.2,3.2,3.18,3.19,298612.0,2.863,2.863,2.8451,2.854,298612.0
2018-05-11 12:00:00,3.19,3.19,3.17,3.17,372512.0,2.854,2.854,2.8361,2.8361,372512.0
2018-05-11 12:05:00,3.17,3.18,3.16,3.16,207704.0,2.8361,2.8451,2.8272,2.8272,207704.0
2018-05-11 12:10:00,3.17,3.17,3.15,3.15,197500.0,2.8361,2.8361,2.8182,2.8182,197500.0
2018-05-11 12:15:00,3.15,3.16,3.15,3.16,159104.0,2.8182,2.8272,2.8182,2.8272,159104.0
2018-05-11 12:20:00,3.16,3.16,3.15,3.15,202584.0,2.8272,2.8272,2.8182,2.8182,202584.0
2018-05-11 12:25:00,3.15,3.15,3.15,3.15,264748.0,2.8182,2.8182,2.8182,2.8182,264748.0
2018-05-11 12:30:00,3.15,3.15,3.14,3.14,75216.0,2.8182,2.8182,2.8093,2.8093,75216.0
2018-05-11 12:35:00,3.14,3.15,3.14,3.14,463296.0,2.8093,2.8182,2.8093,2.8093,463296.0
2018-05-11 12:40:00,3.14,3.14,3.13,3.14,431444.0,2.8093,2.8093,2.8003,2.8093,431444.0
2018-05-11 12:45:00,3.14,3.14,3.13,3.14,78616.0,2.8093,2.8093,2.8003,2.8093,78616.0
2018-05-11 12:50:00,3.14,3.15,3.13,3.15,267708.0,2.8093,2.8182,2.8003,2.8182,267708.0
2018-05-11 12:55:00,3.14,3.15,3.14,3.15,168588.0,2.8093,2.8182,2.8093,2.8182,168588.0
2018-05-11 13:00:00,3.15,3.15,3.14,3.15,167124.0,2.8182,2.8182,2.8093,2.8182,167124.0
2018-05-11 13:05:00,3.15,3.15,3.14,3.14,53740.0,2.8182,2.8182,2.8093,2.8093,53740.0
2018-05-11 13:10:00,3.15,3.15,3.14,3.14,154276.0,2.8182,2.8182,2.8093,2.8093,154276.0
2018-05-11 13:15:00,3.14,3.15,3.14,3.14,205284.0,2.8093,2.8182,2.8093,2.8093,205284.0
2018-05-11 13:20:00,3.14,3.15,3.14,3.15,122800.0,2.8093,2.8182,2.8093,2.8182,122800.0
2018-05-11 13:25:00,3.15,3.15,3.14,3.14,175160.0,2.8182,2.8182,2.8093,2.8093,175160.0
2018-05-11 13:30:00,3.14,3.15,3.14,3.15,109316.0,2.8093,2.8182,2.8093,2.8182,109316.0
2018-05-11 13:35:00,3.14,3.15,3.14,3.14,137904.0,2.8093,2.8182,2.8093,2.8093,137904.0
2018-05-11 13:40:00,3.14,3.14,3.13,3.14,142320.0,2.8093,2.8093,2.8003,2.8093,142320.0
2018-05-11 13:45:00,3.14,3.14,3.14,3.14,101464.0,2.8093,2.8093,2.8093,2.8093,101464.0
2018-05-11 13:50:00,3.14,3.15,3.14,3.14,133908.0,2.8093,2.8182,2.8093,2.8093,133908.0
2018-05-11 13:55:00,3.14,3.15,3.14,3.14,97844.0,2.8093,2.8182,2.8093,2.8093,97844.0
2018-05-11 14:00:00,3.14,3.15,3.14,3.14,178552.0,2.8093,2.8182,2.8093,2.8093,178552.0
2018-05-11 14:05:00,3.14,3.15,3.14,3.14,147272.0,2.8093,2.8182,2.8093,2.8093,147272.0
2018-05-11 14:10:00,3.14,3.15,3.13,3.14,272552.0,2.8093,2.8182,2.8003,2.8093,272552.0
2018-05-11 14:15:00,3.14,3.15,3.14,3.15,233068.0,2.8093,2.8182,2.8093,2.8182,233068.0
2018-05-11 14:20:00,3.15,3.16,3.15,3.15,205132.0,2.8182,2.8272,2.8182,2.8182,205132.0
2018-05-11 14:25:00,3.15,3.16,3.15,3.15,211588.0,2.8182,2.8272,2.8182,2.8182,211588.0
2018-05-11 14:30:00,3.15,3.15,3.15,3.15,136664.0,2.8182,2.8182,2.8182,2.8182,136664.0
2018-05-11 14:35:00,3.15,3.16,3.15,3.16,165756.0,2.8182,2.8272,2.8182,2.8272,165756.0
2018-05-11 14:40:00,3.15,3.16,3.15,3.16,118408.0,2.8182,2.8272,2.8182,2.8272,118408.0
2018-05-11 14:45:00,3.16,3.16,3.16,3.16,185464.0,2.8272,2.8272,2.8272,2.8272,185464.0
2018-05-11 14:50:00,3.16,3.16,3.16,3.16,211052.0,2.8272,2.8272,2.8272,2.8272,211052.0
2018-05-11 14:55:00,3.17,3.17,3.16,3.17,307284.0,2.8361,2.8361,2.8272,2.8361,307284.0
2018-05-11 15:00:00,3.17,3.17,3.16,3.17,117416.0,2.8361,2.8361,2.8272,2.8361,117416.0
2018-05-11 15:05:00,3.17,3.17,3.15,3.17,216316.0,2.8361,2.8361,2.8182,2.8361,216316.0
2018-05-11 15:10:00,3.17,3.17,3.16,3.16,57396.0,2.8361,2.8361,2.8272,2.8272,57396.0
2018-05-11 15:15:00,3.16,3.17,3.16,3.17,153908.0,2.8272,2.8361,2.8272,2.8361,153908.0
2018-05-11 15:20:00,3.17,3.17,3.17,3.17,71264.0,2.8361,2.8361,2.8361,2.8361,71264.0
2018-05-11 15:25:00,3.17,3.17,3.17,3.17,128928.0,2.8361,2.8361,2.8361,2.8361,128928.0
2018-05-11 15:30:00,3.17,3.18,3.17,3.18,173676.0,2.8361,2.8451,2.8361,2.8451,173676.0
2018-05-11 15:35:00,3.18,3.18,3.18,3.18,167068.0,2.8451,2.8451,2.8451,2.8451,167068.0
2018-05-11 15:40:00,3.18,3.18,3.17,3.17,358040.0,2.8451,2.8451,2.8361,2.8361,358040.0
2018-05-11 15:45:00,3.17,3.17,3.17,3.17,188784.0,2.8361,2.8361,2.8361,2.8361,188784.0
2018-05-11 15:50:00,3.17,3.18,3.17,3.18,351544.0,2.8361,2.8451,2.8361,2.8451,351544.0
2018-05-11 15:55:00,3.18,3.18,3.17,3.18,604752.0,2.8451,2.8451,2.8361,2.8451,604752.0
2018-05-14 09:30:00,3.17,3.22,3.15,3.22,576016.0,2.8361,2.8808,2.8182,2.8808,576016.0
2018-05-14 09:35:00,3.21,3.22,3.2,3.22,200952.0,2.8719,2.8808,2.863,2.8808,200952.0
2018-05-14 09:40:00,3.22,3.22,3.22,3.22,219768.0,2.8808,2.8808,2.8808,2.8808,219768.0
2018-05-14 09:45:00,3.22,3.22,3.22,3.22,198508.0,2.8808,2.8808,2.8808,2.8808,198508.0
2018-05-14 09:50:00,3.22,3.22,3.21,3.22,226744.0,2.8808,2.8808,2.8719,2.8808,226744.0
2018-05-14 09:55:00,3.22,3.24,3.22,3.23,317360.0,2.8808,2.8987,2.8808,2.8898,317360.0
2018-05-14 10:00:00,3.23,3.26,3.23,3.25,483476.0,2.8898,2.9166,2.8898,2.9077,483476.0
2018-05-14 10:05:00,3.25,3.26,3.23,3.23,186828.0,2.9077,2.9166,2.8898,2.8898,186828.0
2018-05-14 10:10:00,3.23,3.23,3.22,3.22,251376.0,2.8898,2.8898,2.8808,2.8808,251376.0
2018-05-14 10:15:00,3.23,3.24,3.22,3.24,118392.0,2.8898,2.8987,2.8808,2.8987,118392.0
2018-05-14 10:20:00,3.24,3.25,3.24,3.25,160668.0,2.8987,2.9077,2.8987,2.9077,160668.0
2018-05-14 10:25:00,3.25,3.25,3.24,3.25,141252.0,2.9077,2.9077,2.8987,2.9077,141252.0
2018-05-14 10:30:00,3.25,3.26,3.25,3.25,225916.0,2.9077,2.9166,2.9077,2.9077,225916.0
2018-05-14 10:35:00,3.25,3.26,3.25,3.25,254492.0,2.9077,2.9166,2.9077,2.9077,254492.0
2018-05-14 10:40:00,3.26,3.26,3.24,3.25,147220.0,2.9166,2.9166,2.8987,2.9077,147220.0
2018-05-14 10:45:00,3.25,3.25,3.24,3.24,154068.0,2.9077,2.9077,2.8987,2.8987,154068.0
2018-05-14 10:50:00,3.24,3.24,3.23,3.23,100600.0,2.8987,2.8987,2.8898,2.8898,100600.0
2018-05-14 10:55:00,3.23,3.24,3.23,3.24,283288.0,2.8898,2.8987,2.8898,2.8987,283288.0
2018-05-14 11:00:00,3.24,3.24,3.23,3.23,127044.0,2.8987,2.8987,2.8898,2.8898,127044.0
2018-05-14 11:05:00,3.23,3.24,3.23,3.23,111136.0,2.8898,2.8987,2.8898,2.8898,111136.0
2018-05-14 11:10:00,3.23,3.24,3.23,3.23,58112.0,2.8898,2.8987,2.8898,2.8898,58112.0
2018-05-14 11:15:00,3.24,3.24,3.23,3.24,123644.0,2.8987,2.8987,2.8898,2.8987,123644.0
2018-05-14 11:20:00,3.24,3.25,3.24,3.24,105280.0,2.8987,2.9077,2.8987,2.8987,105280.0
2018-05-14 11:25:00,3.24,3.24,3.23,3.23,98336.0,2.8987,2.8987,2.8898,2.8898,98336.0
2018-05-14 11:30:00,3.23,3.23,3.23,3.23,122456.0,2.8898,2.8898,2.8898,2.8898,122456.0
2018-05-14 11:35:00,3.23,3.23,3.22,3.23,92500.0,2.8898,2.8898,2.8808,2.8898,92500.0
2018-05-14 11:40:00,3.23,3.23,3.22,3.23,119300.0,2.8898,2.8898,2.8808,2.8898,119300.0
2018-05-14 11:45:00,3.23,3.23,3.23,3.23,67428.0,2.8898,2.8898,2.8898,2.8898,67428.0
2018-05-14 11:50:00,3.23,3.23,3.22,3.23,73572.0,2.8898,2.8898,2.8808,2.8898,73572.0
2018-05-14 11:55:00,3.23,3.24,3.23,3.23,75088.0,2.8898,2.8987,2.8898,2.8898,75088.0
2018-05-14 12:00:00,3.24,3.24,3.23,3.24,126204.0,2.8987,2.8987,2.8898,2.8987,126204.0
2018-05-14 12:05:00,3.24,3.25,3.24,3.24,84208.0,2.8987,2.9077,2.8987,2.8987,84208.0
2018-05-14 12:10:00,3.25,3.25,3.24,3.24,59228.0,2.9077,2.9077,2.8987,2.8987,59228.0
2018-05-14 12:15:00,3.24,3.3,3.24,3.29,1454400.0,2.8987,2.9524,2.8987,2.9435,1454400.0
2018-05-14 12:20:00,3.29,3.31,3.29,3.31,456928.0,2.9435,2.9614,2.9435,2.9614,456928.0
2018-05-14 12:25:00,3.31,3.31,3.3,3.31,207884.0,2.9614,2.9614,2.9524,2.9614,207884.0
2018-05-14 12:30:00,3.31,3.32,3.31,3.32,232132.0,2.9614,2.9703,2.9614,2.9703,232132.0
2018-05-14 12:35:00,3.32,3.32,3.31,3.32,389016.0,2.9703,2.9703,2.9614,2.9703,389016.0
2018-05-14 12:40:00,3.32,3.33,3.31,3.32,815284.0,2.9703,2.9793,2.9614,2.9703,815284.0
2018-05-14 12:45:00,3.32,3.35,3.32,3.35,489552.0,2.9703,2.9972,2.9703,2.9972,489552.0
2018-05-14 12:50:00,3.35,3.35,3.34,3.34,179340.0,2.9972,2.9972,2.9882,2.9882,179340.0
2018-05-14 12:55:00,3.35,3.35,3.34,3.34,230916.0,2.9972,2.9972,2.9882,2.9882,230916.0
2018-05-14 13:00:00,3.34,3.35,3.34,3.35,220108.0,2.9882,2.9972,2.9882,2.9972,220108.0
2018-05-14 13:05:00,3.35,3.35,3.34,3.35,197060.0,2.9972,2.9972,2.9882,2.9972,197060.0
2018-05-14 13:10:00,3.35,3.36,3.34,3.36,247336.0,2.9972,3.0061,2.9882,3.0061,247336.0
2018-05-14 13:15:00,3.36,3.37,3.36,3.36,690728.0,3.0061,3.015,3.0061,3.0061,690728.0
2018-05-14 13:20:00,3.36,3.36,3.35,3.36,613280.0,3.0061,3.0061,2.9972,3.0061,613280.0
2018-05-14 13:25:00,3.36,3.36,3.35,3.36,304436.0,3.0061,3.0061,2.9972,3.0061,304436.0
2018-05-14 13:30:00,3.36,3.37,3.33,3.36,1153400.0,3.0061,3.015,2.9793,3.0061,1153400.0
2018-05-14 13:35:00,3.36,3.36,3.32,3.33,685848.0,3.0061,3.0061,2.9703,2.9793,685848.0
2018-05-14 13:40:00,3.33,3.33,3.32,3.33,341920.0,2.9793,2.9793,2.9703,2.9793,341920.0
2018-05-14 13:45:00,3.32,3.33,3.32,3.32,124856.0,2.9703,2.9793,2.9703,2.9703,124856.0
2018-05-14 13:50:00,3.33,3.33,3.32,3.33,72240.0,2.9793,2.9793,2.9703,2.9793,72240.0
2018-05-14 13:55:00,3.33,3.33,3.32,3.32,102016.0,2.9793,2.9793,2.9703,2.9703,102016.0
2018-05-14 14:00:00,3.32,3.33,3.32,3.32,50600.0,2.9703,2.9793,2.9703,2.9703,50600.0
2018-05-14 14:05:00,3.32,3.32,3.31,3.31,247196.0,2.9703,2.9703,2.9614,2.9614,247196.0
2018-05-14 14:10:00,3.31,3.32,3.31,3.31,149504.0,2.9614,2.9703,2.9614,2.9614,149504.0
2018-05-14 14:15:00,3.31,3.31,3.3,3.31,547600.0,2.9614,2.9614,2.9524,2.9614,547600.0
2018-05-14 14:20:00,3.31,3.32,3.31,3.31,145816.0,2.9614,2.9703,2.9614,2.9614,145816.0
2018-05-14 14:25:00,3.31,3.32,3.3,3.31,338828.0,2.9614,2.9703,2.9524,2.9614,338828.0
2018-05-14 14:30:00,3.31,3.31,3.3,3.31,976424.0,2.9614,2.9614,2.9524,2.9614,976424.0
2018-05-14 14:35:00,3.31,3.32,3.31,3.31,130744.0,2.9614,2.9703,2.9614,2.9614,130744.0
2018-05-14 14:40:00,3.31,3.32,3.31,3.32,286824.0,2.9614,2.9703,2.9614,2.9703,286824.0
2018-05-14 14:45:00,3.32,3.32,3.31,3.31,91912.0,2.9703,2.9703,2.9614,2.9614,91912.0
2018-05-14 14:50:00,3.31,3.31,3.3,3.31,84376.0,2.9614,2.9614,2.9524,2.9614,84376.0
2018-05-14 14:55:00,3.31,3.32,3.31,3.31,116028.0,2.9614,2.9703,2.9614,2.9614,116028.0
2018-05-14 15:00:00,3.31,3.32,3.31,3.32,90072.0,2.9614,2.9703,2.9614,2.9703,90072.0
2018-05-14 15:05:00,3.32,3.32,3.32,3.32,149436.0,2.9703,2.9703,2.9703,2.9703,149436.0
2018-05-14 15:10:00,3.32,3.33,3.32,3.32,190960.0,2.9703,2.9793,2.9703,2.9703,190960.0
2018-05-14 15:15:00,3.32,3.33,3.31,3.32,210492.0,2.9703,2.9793,2.9614,2.9703,210492.0
2018-05-14 15:20:00,3.31,3.33,3.31,3.32,176392.0,2.9614,2.9793,2.9614,2.9703,176392.0
2018-05-14 15:25:00,3.32,3.32,3.32,3.32,128948.0,2.9703,2.9703,2.9703,2.9703,128948.0
2018-05-14 15:30:00,3.32,3.32,3.31,3.31,145460.0,2.9703,2.9703,2.9614,2.9614,145460.0
2018-05-14 15:35:00,3.31,3.31,3.31,3.31,286304.0,2.9614,2.9614,2.9614,2.9614,286304.0
2018-05-14 15:40:00,3.31,3.32,3.31,3.31,335752.0,2.9614,2.9703,2.9614,2.9614,335752.0
2018-05-14 15:45:00,3.31,3.31,3.3,3.3,338408.0,2.9614,2.9614,2.9524,2.9524,338408.0
2018-05-14 15:50:00,3.3,3.31,3.3,3.3,697016.0,2.9524,2.9614,2.9524,2.9524,697016.0
2018-05-14 15:55:00,3.3,3.31,3.3,3.31,848448.0,2.9524,2.9614,2.9524,2.9614,848448.0
2018-05-15 09:30:00,3.31,3.36,3.31,3.35,635492.0,2.9614,3.0061,2.9614,2.9972,635492.0
2018-05-15 09:35:00,3.36,3.36,3.34,3.35,209952.0,3.0061,3.0061,2.9882,2.9972,209952.0
2018-05-15 09:40:00,3.35,3.37,3.35,3.37,196848.0,2.9972,3.015,2.9972,3.015,196848.0
2018-05-15 09:45:00,3.37,3.37,3.36,3.37,315608.0,3.015,3.015,3.0061,3.015,315608.0
2018-05-15 09:50:00,3.37,3.37,3.36,3.36,287792.0,3.015,3.015,3.0061,3.0061,287792.0
2018-05-15 09:55:00,3.36,3.36,3.35,3.35,221632.0,3.0061,3.0061,2.9972,2.9972,221632.0
2018-05-15 10:00:00,3.35,3.36,3.35,3.36,111920.0,2.9972,3.0061,2.9972,3.0061,111920.0
2018-05-15 10:05:00,3.36,3.36,3.35,3.35,160720.0,3.0061,3.0061,2.9972,2.9972,160720.0
2018-05-15 10:10:00,3.35,3.35,3.34,3.34,188484.0,2.9972,2.9972,2.9882,2.9882,188484.0
2018-05-15 10:15:00,3.34,3.34,3.32,3.33,250056.0,2.9882,2.9882,2.9703,2.9793,250056.0
2018-05-15 10:20:00,3.33,3.33,3.33,3.33,192264.0,2.9793,2.9793,2.9793,2.9793,192264.0
2018-05-15 10:25:00,3.33,3.34,3.33,3.34,85824.0,2.9793,2.9882,2.9793,2.9882,85824.0
2018-05-15 10:30:00,3.34,3.36,3.34,3.36,98652.0,2.9882,3.0061,2.9882,3.0061,98652.0
2018-05-15 10:35:00,3.36,3.37,3.35,3.37,419500.0,3.0061,3.015,2.9972,3.015,419500.0
2018-05-15 10:40:00,3.36,3.37,3.36,3.36,104096.0,3.0061,3.015,3.0061,3.0061,104096.0
2018-05-15 10:45:00,3.36,3.37,3.36,3.37,220776.0,3.0061,3.015,3.0061,3.015,220776.0
2018-05-15 10:50:00,3.37,3.38,3.37,3.38,201452.0,3.015,3.024,3.015,3.024,201452.0
2018-05-15 10:55:00,3.37,3.39,3.37,3.39,125148.0,3.015,3.0329,3.015,3.0329,125148.0
2018-05-15 11:00:00,3.39,3.39,3.38,3.39,231524.0,3.0329,3.0329,3.024,3.0329,231524.0
2018-05-15 11:05:00,3.39,3.4,3.39,3.39,108936.0,3.0329,3.0419,3.0329,3.0329,108936.0
2018-05-15 11:10:00,3.39,3.4,3.39,3.4,181080.0,3.0329,3.0419,3.0329,3.0419,181080.0
2018-05-15 11:15:00,3.4,3.4,3.39,3.39,78172.0,3.0419,3.0419,3.0329,3.0329,78172.0
2018-05-15 11:20:00,3.39,3.4,3.39,3.4,183516.0,3.0329,3.0419,3.0329,3.0419,183516.0
2018-05-15 11:25:00,3.4,3.4,3.37,3.38,716524.0,3.0419,3.0419,3.015,3.024,716524.0
2018-05-15 11:30:00,3.37,3.38,3.37,3.37,103420.0,3.015,3.024,3.015,3.015,103420.0
2018-05-15 11:35:00,3.37,3.38,3.37,3.38,48296.0,3.015,3.024,3.015,3.024,48296.0
2018-05-15 11:40:00,3.38,3.38,3.37,3.38,72620.0,3.024,3.024,3.015,3.024,72620.0
2018-05-15 11:45:00,3.38,3.38,3.37,3.37,114344.0,3.024,3.024,3.015,3.015,114344.0
2018-05-15 11:50:00,3.37,3.38,3.37,3.38,87256.0,3.015,3.024,3.015,3.024,87256.0
2018-05-15 11:55:00,3.38,3.38,3.36,3.36,105720.0,3.024,3.024,3.0061,3.0061,105720.0
2018-05-15 12:00:00,3.36,3.37,3.36,3.37,22744.0,3.0061,3.015,3.0061,3.015,22744.0
2018-05-15 12:05:00,3.37,3.37,3.35,3.35,280872.0,3.015,3.015,2.9972,2.9972,280872.0
2018-05-15 12:10:00,3.35,3.35,3.35,3.35,130268.0,2.9972,2.9972,2.9972,2.9972,130268.0
2018-05-15 12:15:00,3.35,3.36,3.35,3.36,36688.0,2.9972,3.0061,2.9972,3.0061,36688.0
2018-05-15 12:20:00,3.36,3.37,3.36,3.37,65372.0,3.0061,3.015,3.0061,3.015,65372.0
2018-05-15 12:25:00,3.37,3.37,3.35,3.35,394888.0,3.015,3.015,2.9972,2.9972,394888.0
2018-05-15 12:30:00,3.35,3.35,3.35,3.35,39972.0,2.9972,2.9972,2.9972,2.9972,39972.0
2018-05-15 12:35:00,3.35,3.35,3.35,3.35,178072.0,2.9972,2.9972,2.9972,2.9972,178072.0
2018-05-15 12:40:00,3.35,3.36,3.35,3.36,116056.0,2.9972,3.0061,2.9972,3.0061,116056.0
2018-05-15 12:45:00,3.36,3.38,3.36,3.38,130212.0,3.0061,3.024,3.0061,3.024,130212.0
2018-05-15 12:50:00,3.38,3.38,3.37,3.38,120980.0,3.024,3.024,3.015,3.024,120980.0
2018-05-15 12:55:00,3.38,3.38,3.36,3.37,124744.0,3.024,3.024,3.0061,3.015,124744.0
2018-05-15 13:00:00,3.37,3.37,3.36,3.37,28532.0,3.015,3.015,3.0061,3.015,28532.0
2018-05-15 13:05:00,3.36,3.37,3.36,3.37,65688.0,3.0061,3.015,3.0061,3.015,65688.0
2018-05-15 13:10:00,3.37,3.37,3.37,3.37,35460.0,3.015,3.015,3.015,3.015,35460.0
2018-05-15 13:15:00,3.37,3.37,3.37,3.37,97216.0,3.015,3.015,3.015,3.015,97216.0
2018-05-15 13:20:00,3.37,3.37,3.36,3.36,148420.0,3.015,3.015,3.0061,3.0061,148420.0
2018-05-15 13:25:00,3.36,3.36,3.35,3.36,30664.0,3.0061,3.0061,2.9972,3.0061,30664.0
2018-05-15 13:30:00,3.36,3.36,3.36,3.36,77260.0,3.0061,3.0061,3.0061,3.0061,77260.0
2018-05-15 13:35:00,3.36,3.37,3.36,3.36,50976.0,3.0061,3.015,3.0061,3.0061,50976.0
2018-05-15 13:40:00,3.36,3.37,3.36,3.37,118392.0,3.0061,3.015,3.0061,3.015,118392.0
2018-05-15 13:45:00,3.37,3.37,3.37,3.37,85492.0,3.015,3.015,3.015,3.015,85492.0
2018-05-15 13:50:00,3.37,3.38,3.37,3.37,128252.0,3.015,3.024,3.015,3.015,128252.0
2018-05-15 13:55:00,3.37,3.37,3.36,3.37,110852.0,3.015,3.015,3.0061,3.015,110852.0
2018-05-15 14:00:00,3.37,3.38,3.37,3.38,75372.0,3.015,3.024,3.015,3.024,75372.0
2018-05-15 14:05:00,3.37,3.38,3.37,3.37,101264.0,3.015,3.024,3.015,3.015,101264.0
2018-05-15 14:10:00,3.37,3.37,3.36,3.37,101328.0,3.015,3.015,3.0061,3.015,101328.0
2018-05-15 14:15:00,3.37,3.38,3.37,3.37,124632.0,3.015,3.024,3.015,3.015,124632.0
2018-05-15 14:20:00,3.37,3.38,3.37,3.38,178308.0,3.015,3.024,3.015,3.024,178308.0
2018-05-15 14:25:00,3.38,3.38,3.37,3.37,64440.0,3.024,3.024,3.015,3.015,64440.0
2018-05-15 14:30:00,3.37,3.38,3.37,3.38,86776.0,3.015,3.024,3.015,3.024,86776.0
2018-05-15 14:35:00,3.38,3.38,3.37,3.37,132560.0,3.024,3.024,3.015,3.015,132560.0
2018-05-15 14:40:00,3.37,3.37,3.36,3.37,86656.0,3.015,3.015,3.0061,3.015,86656.0
2018-05-15 14:45:00,3.37,3.37,3.36,3.36,87432.0,3.015,3.015,3.0061,3.0061,87432.0
2018-05-15 14:50:00,3.36,3.36,3.36,3.36,120136.0,3.0061,3.0061,3.0061,3.0061,120136.0
2018-05-15 14:55:00,3.36,3.36,3.35,3.36,115424.0,3.0061,3.0061,2.9972,3.0061,115424.0
2018-05-15 15:00:00,3.36,3.37,3.36,3.37,182376.0,3.0061,3.015,3.0061,3.015,182376.0
2018-05-15 15:05:00,3.37,3.38,3.36,3.38,184228.0,3.015,3.024,3.0061,3.024,184228.0
2018-05-15 15:10:00,3.38,3.38,3.37,3.38,129340.0,3.024,3.024,3.015,3.024,129340.0
2018-05-15 15:15:00,3.38,3.38,3.37,3.37,165336.0,3.024,3.024,3.015,3.015,165336.0
2018-05-15 15:20:00,3.37,3.38,3.37,3.38,121168.0,3.015,3.024,3.015,3.024,121168.0
2018-05-15 15:25:00,3.38,3.38,3.37,3.37,170368.0,3.024,3.024,3.015,3.015,170368.0
2018-05-15 15:30:00,3.37,3.37,3.36,3.37,331556.0,3.015,3.015,3.0061,3.015,331556.0
2018-05-15 15:35:00,3.37,3.37,3.36,3.36,182012.0,3.015,3.015,3.0061,3.0061,182012.0
2018-05-15 15:40:00,3.36,3.36,3.36,3.36,146424.0,3.0061,3.0061,3.0061,3.0061,146424.0
2018-05-15 15:45:00,3.36,3.36,3.35,3.35,636208.0,3.0061,3.0061,2.9972,2.9972,636208.0
2018-05-15 15:50:00,3.35,3.37,3.35,3.37,434084.0,2.9972,3.015,2.9972,3.015,434084.0
2018-05-15 15:55:00,3.37,3.38,3.37,3.38,928404.0,3.015,3.024,3.015,3.024,928404.0
2018-05-16 09:30:00,3.44,3.46,3.4,3.4,1531012.0,3.0777,3.0956,3.0419,3.0419,1531012.0
2018-05-16 09:35:00,3.4,3.47,3.4,3.44,1032892.0,3.0419,3.1045,3.0419,3.0777,1032892.0
2018-05-16 09:40:00,3.44,3.44,3.41,3.42,357016.0,3.0777,3.0777,3.0508,3.0598,357016.0
2018-05-16 09:45:00,3.42,3.42,3.39,3.4,535704.0,3.0598,3.0598,3.0329,3.0419,535704.0
2018-05-16 09:50:00,3.4,3.41,3.4,3.41,399472.0,3.0419,3.0508,3.0419,3.0508,399472.0
2018-05-16 09:55:00,3.41,3.43,3.4,3.4,939372.0,3.0508,3.0687,3.0419,3.0419,939372.0
2018-05-16 10:00:00,3.4,3.4,3.37,3.38,475204.0,3.0419,3.0419,3.015,3.024,475204.0
2018-05-16 10:05:00,3.38,3.38,3.35,3.36,554740.0,3.024,3.024,2.9972,3.0061,554740.0
2018-05-16 10:10:00,3.36,3.36,3.33,3.35,743936.0,3.0061,3.0061,2.9793,2.9972,743936.0
2018-05-16 10:15:00,3.35,3.35,3.34,3.35,376576.0,2.9972,2.9972,2.9882,2.9972,376576.0
2018-05-16 10:20:00,3.35,3.37,3.34,3.36,221444.0,2.9972,3.015,2.9882,3.0061,221444.0
2018-05-16 10:25:00,3.36,3.38,3.36,3.38,227208.0,3.0061,3.024,3.0061,3.024,227208.0
2018-05-16 10:30:00,3.38,3.4,3.38,3.39,324960.0,3.024,3.0419,3.024,3.0329,324960.0
2018-05-16 10:35:00,3.39,3.41,3.39,3.4,256180.0,3.0329,3.0508,3.0329,3.0419,256180.0
2018-05-16 10:40:00,3.4,3.41,3.4,3.4,260660.0,3.0419,3.0508,3.0419,3.0419,260660.0
2018-05-16 10:45:00,3.4,3.4,3.38,3.38,615140.0,3.0419,3.0419,3.024,3.024,615140.0
2018-05-16 10:50:00,3.38,3.38,3.36,3.37,271104.0,3.024,3.024,3.0061,3.015,271104.0
2018-05-16 10:55:00,3.37,3.38,3.37,3.38,331548.0,3.015,3.024,3.015,3.024,331548.0
2018-05-16 11:00:00,3.38,3.38,3.36,3.37,209244.0,3.024,3.024,3.0061,3.015,209244.0
2018-05-16 11:05:00,3.37,3.37,3.36,3.36,138872.0,3.015,3.015,3.0061,3.0061,138872.0
2018-05-16 11:10:00,3.36,3.36,3.35,3.36,166780.0,3.0061,3.0061,2.9972,3.0061,166780.0
2018-05-16 11:15:00,3.36,3.36,3.35,3.36,104012.0,3.0061,3.0061,2.9972,3.0061,104012.0
2018-05-16 11:20:00,3.36,3.37,3.36,3.36,439336.0,3.0061,3.015,3.0061,3.0061,439336.0
2018-05-16 11:25:00,3.37,3.37,3.36,3.36,102752.0,3.015,3.015,3.0061,3.0061,102752.0
2018-05-16 11:30:00,3.36,3.36,3.35,3.35,189376.0,3.0061,3.0061,2.9972,2.9972,189376.0
2018-05-16 11:35:00,3.35,3.36,3.35,3.36,204560.0,2.9972,3.0061,2.9972,3.0061,204560.0
2018-05-16 11:40:00,3.36,3.36,3.35,3.35,77068.0,3.0061,3.0061,2.9972,2.9972,77068.0
2018-05-16 11:45:00,3.36,3.36,3.35,3.36,117684.0,3.0061,3.0061,2.9972,3.0061,117684.0
2018-05-16 11:50:00,3.36,3.37,3.36,3.37,374744.0,3.0061,3.015,3.0061,3.015,374744.0
2018-05-16 11:55:00,3.36,3.37,3.36,3.37,124200.0,3.0061,3.015,3.0061,3.015,124200.0
2018-05-16 12:00:00,3.37,3.38,3.37,3.38,229096.0,3.015,3.024,3.015,3.024,229096.0
2018-05-16 12:05:00,3.38,3.39,3.38,3.38,159636.0,3.024,3.0329,3.024,3.024,159636.0
2018-05-16 12:10:00,3.38,3.38,3.38,3.38,76464.0,3.024,3.024,3.024,3.024,76464.0
2018-05-16 12:15:00,3.38,3.38,3.38,3.38,207416.0,3.024,3.024,3.024,3.024,207416.0
2018-05-16 12:20:00,3.38,3.39,3.38,3.39,128468.0,3.024,3.0329,3.024,3.0329,128468.0
2018-05-16 12:25:00,3.39,3.39,3.38,3.39,193096.0,3.0329,3.0329,3.024,3.0329,193096.0
2018-05-16 12:30:00,3.39,3.4,3.39,3.4,702552.0,3.0329,3.0419,3.0329,3.0419,702552.0
2018-05-16 12:35:00,3.4,3.4,3.39,3.39,241672.0,3.0419,3.0419,3.0329,3.0329,241672.0
2018-05-16 12:40:00,3.39,3.39,3.39,3.39,69560.0,3.0329,3.0329,3.0329,3.0329,69560.0
2018-05-16 12:45:00,3.39,3.39,3.38,3.39,151540.0,3.0329,3.0329,3.024,3.0329,151540.0
2018-05-16 12:50:00,3.39,3.39,3.38,3.39,132340.0,3.0329,3.0329,3.024,3.0329,132340.0
2018-05-16 12:55:00,3.39,3.39,3.37,3.37,204216.0,3.0329,3.0329,3.015,3.015,204216.0
2018-05-16 13:00:00,3.38,3.38,3.37,3.37,92628.0,3.024,3.024,3.015,3.015,92628.0
2018-05-16 13:05:00,3.37,3.37,3.37,3.37,55160.0,3.015,3.015,3.015,3.015,55160.0
2018-05-16 13:10:00,3.37,3.37,3.36,3.37,256692.0,3.015,3.015,3.0061,3.015,256692.0
2018-05-16 13:15:00,3.37,3.37,3.36,3.37,72592.0,3.015,3.015,3.0061,3.015,72592.0
2018-05-16 13:20:00,3.37,3.37,3.36,3.37,167800.0,3.015,3.015,3.0061,3.015,167800.0
2018-05-16 13:25:00,3.37,3.37,3.36,3.37,71640.0,3.015,3.015,3.0061,3.015,71640.0
2018-05-16 13:30:00,3.37,3.37,3.36,3.37,122160.0,3.015,3.015,3.0061,3.015,122160.0
2018-05-16 13:35:00,3.37,3.37,3.36,3.37,66044.0,3.015,3.015,3.0061,3.015,66044.0
2018-05-16 13:40:00,3.37,3.37,3.36,3.37,95340.0,3.015,3.015,3.0061,3.015,95340.0
2018-05-16 13:45:00,3.37,3.37,3.36,3.37,83016.0,3.015,3.015,3.0061,3.015,83016.0
2018-05-16 13:50:00,3.37,3.38,3.37,3.38,299620.0,3.015,3.024,3.015,3.024,299620.0
2018-05-16 13:55:00,3.38,3.38,3.38,3.38,90984.0,3.024,3.024,3.024,3.024,90984.0
2018-05-16 14:00:00,3.38,3.39,3.38,3.38,184196.0,3.024,3.0329,3.024,3.024,184196.0
2018-05-16 14:05:00,3.39,3.39,3.38,3.39,88908.0,3.0329,3.0329,3.024,3.0329,88908.0
2018-05-16 14:10:00,3.39,3.39,3.38,3.38,138512.0,3.0329,3.0329,3.024,3.024,138512.0
2018-05-16 14:15:00,3.38,3.38,3.38,3.38,82180.0,3.024,3.024,3.024,3.024,82180.0
2018-05-16 14:20:00,3.38,3.38,3.38,3.38,63640.0,3.024,3.024,3.024,3.024,63640.0
2018-05-16 14:25:00,3.38,3.38,3.38,3.38,115188.0,3.024,3.024,3.024,3.024,115188.0
2018-05-16 14:30:00,3.38,3.38,3.38,3.38,122016.0,3.024,3.024,3.024,3.024,122016.0
2018-05-16 14:35:00,3.38,3.39,3.38,3.39,114260.0,3.024,3.0329,3.024,3.0329,114260.0
2018-05-16 14:40:00,3.39,3.4,3.38,3.4,189568.0,3.0329,3.0419,3.024,3.0419,189568.0
2018-05-16 14:45:00,3.4,3.4,3.39,3.39,270768.0,3.0419,3.0419,3.0329,3.0329,270768.0
2018-05-16 14:50:00,3.39,3.39,3.39,3.39,127568.0,3.0329,3.0329,3.0329,3.0329,127568.0
2018-05-16 14:55:00,3.39,3.39,3.39,3.39,60416.0,3.0329,3.0329,3.0329,3.0329,60416.0
2018-05-16 15:00:00,3.39,3.39,3.38,3.38,257460.0,3.0329,3.0329,3.024,3.024,257460.0
2018-05-16 15:05:00,3.38,3.39,3.38,3.39,296744.0,3.024,3.0329,3.024,3.0329,296744.0
2018-05-16 15:10:00,3.39,3.39,3.39,3.39,283440.0,3.0329,3.0329,3.0329,3.0329,283440.0
2018-05-16 15:15:00,3.39,3.39,3.39,3.39,129300.0,3.0329,3.0329,3.0329,3.0329,129300.0
2018-05-16 15:20:00,3.39,3.39,3.38,3.39,184376.0,3.0329,3.0329,3.024,3.0329,184376.0
2018-05-16 15:25:00,3.39,3.39,3.38,3.38,119892.0,3.0329,3.0329,3.024,3.024,119892.0
2018-05-16 15:30:00,3.39,3.39,3.38,3.38,314300.0,3.0329,3.0329,3.024,3.024,314300.0
2018-05-16 15:35:00,3.38,3.38,3.38,3.38,153580.0,3.024,3.024,3.024,3.024,153580.0
2018-05-16 15:40:00,3.38,3.38,3.37,3.38,677512.0,3.024,3.024,3.015,3.024,677512.0
2018-05-16 15:45:00,3.38,3.38,3.37,3.38,392128.0,3.024,3.024,3.015,3.024,392128.0
2018-05-16 15:50:00,3.38,3.38,3.37,3.38,402248.0,3.024,3.024,3.015,3.024,402248.0
2018-05-16 15:55:00,3.38,3.39,3.38,3.39,1465584.0,3.024,3.0329,3.024,3.0329,1465584.0
2018-05-17 09:30:00,3.38,3.4,3.37,3.4,206492.0,3.024,3.0419,3.015,3.0419,206492.0
2018-05-17 09:35:00,3.4,3.4,3.39,3.39,143804.0,3.0419,3.0419,3.0329,3.0329,143804.0
2018-05-17 09:40:00,3.39,3.39,3.38,3.39,125416.0,3.0329,3.0329,3.024,3.0329,125416.0
2018-05-17 09:45:00,3.39,3.4,3.39,3.4,84152.0,3.0329,3.0419,3.0329,3.0419,84152.0
2018-05-17 09:50:00,3.4,3.4,3.39,3.39,94640.0,3.0419,3.0419,3.0329,3.0329,94640.0
2018-05-17 09:55:00,3.39,3.39,3.38,3.39,72928.0,3.0329,3.0329,3.024,3.0329,72928.0
2018-05-17 10:00:00,3.39,3.4,3.39,3.4,97508.0,3.0329,3.0419,3.0329,3.0419,97508.0
2018-05-17 10:05:00,3.4,3.4,3.4,3.4,92252.0,3.0419,3.0419,3.0419,3.0419,92252.0
2018-05-17 10:10:00,3.4,3.42,3.4,3.42,246520.0,3.0419,3.0598,3.0419,3.0598,246520.0
2018-05-17 10:15:00,3.42,3.43,3.41,3.43,184732.0,3.0598,3.0687,3.0508,3.0687,184732.0
2018-05-17 10:20:00,3.43,3.43,3.41,3.42,131060.0,3.0687,3.0687,3.0508,3.0598,131060.0
2018-05-17 10:25:00,3.42,3.42,3.4,3.41,90316.0,3.0598,3.0598,3.0419,3.0508,90316.0
2018-05-17 10:30:00,3.41,3.43,3.41,3.43,206280.0,3.0508,3.0687,3.0508,3.0687,206280.0
2018-05-17 10:35:00,3.43,3.44,3.42,3.44,156024.0,3.0687,3.0777,3.0598,3.0777,156024.0
2018-05-17 10:40:00,3.44,3.44,3.43,3.43,226756.0,3.0777,3.0777,3.0687,3.0687,226756.0
2018-05-17 10:45:00,3.44,3.44,3.43,3.44,87804.0,3.0777,3.0777,3.0687,3.0777,87804.0
2018-05-17 10:50:00,3.44,3.44,3.43,3.44,102684.0,3.0777,3.0777,3.0687,3.0777,102684.0
2018-05-17 10:55:00,3.44,3.44,3.43,3.44,48104.0,3.0777,3.0777,3.0687,3.0777,48104.0
2018-05-17 11:00:00,3.44,3.44,3.43,3.43,41672.0,3.0777,3.0777,3.0687,3.0687,41672.0
2018-05-17 11:05:00,3.43,3.43,3.43,3.43,79300.0,3.0687,3.0687,3.0687,3.0687,79300.0
2018-05-17 11:10:00,3.43,3.43,3.42,3.43,109256.0,3.0687,3.0687,3.0598,3.0687,109256.0
2018-05-17 11:15:00,3.43,3.43,3.41,3.42,184508.0,3.0687,3.0687,3.0508,3.0598,184508.0
2018-05-17 11:20:00,3.42,3.43,3.42,3.42,47052.0,3.0598,3.0687,3.0598,3.0598,47052.0
2018-05-17 11:25:00,3.42,3.42,3.42,3.42,43496.0,3.0598,3.0598,3.0598,3.0598,43496.0
2018-05-17 11:30:00,3.42,3.42,3.41,3.41,89964.0,3.0598,3.0598,3.0508,3.0508,89964.0
2018-05-17 11:35:00,3.41,3.42,3.41,3.41,93648.0,3.0508,3.0598,3.0508,3.0508,93648.0
2018-05-17 11:40:00,3.41,3.42,3.41,3.42,73888.0,3.0508,3.0598,3.0508,3.0598,73888.0
2018-05-17 11:45:00,3.42,3.42,3.41,3.42,36972.0,3.0598,3.0598,3.0508,3.0598,36972.0
2018-05-17 11:50:00,3.42,3.42,3.41,3.42,33272.0,3.0598,3.0598,3.0508,3.0598,33272.0
2018-05-17 11:55:00,3.42,3.42,3.41,3.41,98736.0,3.0598,3.0598,3.0508,3.0508,98736.0
2018-05-17 12:00:00,3.42,3.42,3.4,3.4,111164.0,3.0598,3.0598,3.0419,3.0419,111164.0
2018-05-17 12:05:00,3.4,3.42,3.4,3.42,103992.0,3.0419,3.0598,3.0419,3.0598,103992.0
2018-05-17 12:10:00,3.42,3.44,3.42,3.44,283584.0,3.0598,3.0777,3.0598,3.0777,283584.0
2018-05-17 12:15:00,3.44,3.44,3.43,3.43,166752.0,3.0777,3.0777,3.0687,3.0687,166752.0
2018-05-17 12:20:00,3.43,3.44,3.43,3.44,302208.0,3.0687,3.0777,3.0687,3.0777,302208.0
2018-05-17 12:25:00,3.44,3.44,3.43,3.43,100972.0,3.0777,3.0777,3.0687,3.0687,100972.0
2018-05-17 12:30:00,3.43,3.44,3.43,3.44,117572.0,3.0687,3.0777,3.0687,3.0777,117572.0
2018-05-17 12:35:00,3.44,3.44,3.43,3.43,81596.0,3.0777,3.0777,3.0687,3.0687,81596.0
2018-05-17 12:40:00,3.43,3.43,3.42,3.43,145432.0,3.0687,3.0687,3.0598,3.0687,145432.0
2018-05-17 12:45:00,3.43,3.43,3.43,3.43,16608.0,3.0687,3.0687,3.0687,3.0687,16608.0
2018-05-17 12:50:00,3.43,3.43,3.42,3.42,31292.0,3.0687,3.0687,3.0598,3.0598,31292.0
2018-05-17 12:55:00,3.43,3.43,3.42,3.42,66728.0,3.0687,3.0687,3.0598,3.0598,66728.0
2018-05-17 13:00:00,3.42,3.42,3.42,3.42,32940.0,3.0598,3.0598,3.0598,3.0598,32940.0
2018-05-17 13:05:00,3.42,3.43,3.42,3.43,96348.0,3.0598,3.0687,3.0598,3.0687,96348.0
2018-05-17 13:10:00,3.43,3.43,3.42,3.42,33176.0,3.0687,3.0687,3.0598,3.0598,33176.0
2018-05-17 13:15:00,3.42,3.43,3.42,3.42,159104.0,3.0598,3.0687,3.0598,3.0598,159104.0
2018-05-17 13:20:00,3.42,3.43,3.42,3.43,98940.0,3.0598,3.0687,3.0598,3.0687,98940.0
2018-05-17 13:25:00,3.43,3.43,3.42,3.43,75588.0,3.0687,3.0687,3.0598,3.0687,75588.0
2018-05-17 13:30:00,3.43,3.43,3.42,3.42,68044.0,3.0687,3.0687,3.0598,3.0598,68044.0
2018-05-17 13:35:00,3.42,3.43,3.42,3.42,78488.0,3.0598,3.0687,3.0598,3.0598,78488.0
2018-05-17 13:40:00,3.42,3.43,3.42,3.42,81284.0,3.0598,3.0687,3.0598,3.0598,81284.0
2018-05-17 13:45:00,3.42,3.42,3.42,3.42,26304.0,3.0598,3.0598,3.0598,3.0598,26304.0
2018-05-17 13:50:00,3.42,3.42,3.42,3.42,39200.0,3.0598,3.0598,3.0598,3.0598,39200.0
2018-05-17 13:55:00,3.42,3.42,3.41,3.42,51320.0,3.0598,3.0598,3.0508,3.0598,51320.0
2018-05-17 14:00:00,3.42,3.42,3.41,3.41,82720.0,3.0598,3.0598,3.0508,3.0508,82720.0
2018-05-17 14:05:00,3.41,3.41,3.41,3.41,39844.0,3.0508,3.0508,3.0508,3.0508,39844.0
2018-05-17 14:10:00,3.41,3.42,3.41,3.42,102008.0,3.0508,3.0598,3.0508,3.0598,102008.0
2018-05-17 14:15:00,3.42,3.42,3.42,3.42,65264.0,3.0598,3.0598,3.0598,3.0598,65264.0
2018-05-17 14:20:00,3.42,3.42,3.39,3.4,773428.0,3.0598,3.0598,3.0329,3.0419,773428.0
2018-05-17 14:25:00,3.4,3.4,3.39,3.39,152328.0,3.0419,3.0419,3.0329,3.0329,152328.0
2018-05-17 14:30:00,3.39,3.39,3.38,3.38,225908.0,3.0329,3.0329,3.024,3.024,225908.0
2018-05-17 14:35:00,3.38,3.39,3.38,3.38,127420.0,3.024,3.0329,3.024,3.024,127420.0
2018-05-17 14:40:00,3.38,3.39,3.38,3.39,74200.0,3.024,3.0329,3.024,3.0329,74200.0
2018-05-17 14:45:00,3.39,3.39,3.38,3.39,380844.0,3.0329,3.0329,3.024,3.0329,380844.0
2018-05-17 14:50:00,3.39,3.4,3.39,3.39,95192.0,3.0329,3.0419,3.0329,3.0329,95192.0
2018-05-17 14:55:00,3.39,3.39,3.39,3.39,31448.0,3.0329,3.0329,3.0329,3.0329,31448.0
2018-05-17 15:00:00,3.39,3.4,3.39,3.39,147788.0,3.0329,3.0419,3.0329,3.0329,147788.0
2018-05-17 15:05:00,3.39,3.4,3.39,3.4,148864.0,3.0329,3.0419,3.0329,3.0419,148864.0
2018-05-17 15:10:00,3.4,3.41,3.4,3.4,199432.0,3.0419,3.0508,3.0419,3.0419,199432.0
2018-05-17 15:15:00,3.4,3.4,3.4,3.4,107076.0,3.0419,3.0419,3.0419,3.0419,107076.0
2018-05-17 15:20:00,3.4,3.4,3.4,3.4,104140.0,3.0419,3.0419,3.0419,3.0419,104140.0
2018-05-17 15:25:00,3.4,3.4,3.4,3.4,144152.0,3.0419,3.0419,3.0419,3.0419,144152.0
2018-05-17 15:30:00,3.4,3.4,3.4,3.4,182712.0,3.0419,3.0419,3.0419,3.0419,182712.0
2018-05-17 15:35:00,3.4,3.4,3.39,3.4,203960.0,3.0419,3.0419,3.0329,3.0419,203960.0
2018-05-17 15:40:00,3.4,3.4,3.4,3.4,165000.0,3.0419,3.0419,3.0419,3.0419,165000.0
2018-05-17 15:45:00,3.4,3.4,3.4,3.4,194524.0,3.0419,3.0419,3.0419,3.0419,194524.0
2018-05-17 15:50:00,3.4,3.4,3.4,3.4,419356.0,3.0419,3.0419,3.0419,3.0419,419356.0
2018-05-17 15:55:00,3.4,3.41,3.4,3.4,712560.0,3.0419,3.0508,3.0419,3.0419,712560.0
2018-05-18 09:30:00,3.38,3.38,3.33,3.33,591516.0,3.024,3.024,2.9793,2.9793,591516.0
2018-05-18 09:35:00,3.33,3.34,3.27,3.28,949584.0,2.9793,2.9882,2.9256,2.9345,949584.0
2018-05-18 09:40:00,3.28,3.29,3.26,3.27,467196.0,2.9345,2.9435,2.9166,2.9256,467196.0
2018-05-18 09:45:00,3.27,3.28,3.23,3.23,697680.0,2.9256,2.9345,2.8898,2.8898,697680.0
2018-05-18 09:50:00,3.23,3.25,3.23,3.25,493208.0,2.8898,2.9077,2.8898,2.9077,493208.0
2018-05-18 09:55:00,3.25,3.25,3.23,3.23,293132.0,2.9077,2.9077,2.8898,2.8898,293132.0
2018-05-18 10:00:00,3.23,3.23,3.19,3.21,812832.0,2.8898,2.8898,2.854,2.8719,812832.0
2018-05-18 10:05:00,3.21,3.22,3.2,3.21,585420.0,2.8719,2.8808,2.863,2.8719,585420.0
2018-05-18 10:10:00,3.21,3.22,3.2,3.21,1125144.0,2.8719,2.8808,2.863,2.8719,1125144.0
2018-05-18 10:15:00,3.22,3.22,3.21,3.22,776720.0,2.8808,2.8808,2.8719,2.8808,776720.0
2018-05-18 10:20:00,3.22,3.22,3.21,3.21,610032.0,2.8808,2.8808,2.8719,2.8719,610032.0
2018-05-18 10:25:00,3.21,3.22,3.21,3.21,868512.0,2.8719,2.8808,2.8719,2.8719,868512.0
2018-05-18 10:30:00,3.21,3.21,3.2,3.21,698756.0,2.8719,2.8719,2.863,2.8719,698756.0
2018-05-18 10:35:00,3.21,3.21,3.2,3.21,552808.0,2.8719,2.8719,2.863,2.8719,552808.0
2018-05-18 10:40:00,3.21,3.21,3.19,3.19,668868.0,2.8719,2.8719,2.854,2.854,668868.0
2018-05-18 10:45:00,3.19,3.2,3.19,3.19,550764.0,2.854,2.863,2.854,2.854,550764.0
2018-05-18 10:50:00,3.19,3.19,3.19,3.19,660276.0,2.854,2.854,2.854,2.854,660276.0
2018-05-18 10:55:00,3.19,3.19,3.18,3.18,377836.0,2.854,2.854,2.8451,2.8451,377836.0
2018-05-18 11:00:00,3.18,3.19,3.17,3.18,501420.0,2.8451,2.854,2.8361,2.8451,501420.0
2018-05-18 11:05:00,3.18,3.18,3.17,3.17,379408.0,2.8451,2.8451,2.8361,2.8361,379408.0
2018-05-18 11:10:00,3.17,3.17,3.15,3.15,607500.0,2.8361,2.8361,2.8182,2.8182,607500.0
2018-05-18 11:15:00,3.15,3.16,3.15,3.16,622120.0,2.8182,2.8272,2.8182,2.8272,622120.0
2018-05-18 11:20:00,3.16,3.16,3.15,3.15,605040.0,2.8272,2.8272,2.8182,2.8182,605040.0
2018-05-18 11:25:00,3.15,3.15,3.14,3.15,983640.0,2.8182,2.8182,2.8093,2.8182,983640.0
2018-05-18 11:30:00,3.15,3.15,3.13,3.14,554880.0,2.8182,2.8182,2.8003,2.8093,554880.0
2018-05-18 11:35:00,3.14,3.15,3.14,3.14,396652.0,2.8093,2.8182,2.8093,2.8093,396652.0
2018-05-18 11:40:00,3.14,3.14,3.13,3.13,208388.0,2.8093,2.8093,2.8003,2.8003,208388.0
2018-05-18 11:45:00,3.13,3.15,3.13,3.14,293844.0,2.8003,2.8182,2.8003,2.8093,293844.0
2018-05-18 11:50:00,3.14,3.15,3.14,3.15,439344.0,2.8093,2.8182,2.8093,2.8182,439344.0
2018-05-18 11:55:00,3.15,3.15,3.11,3.11,1218992.0,2.8182,2.8182,2.7824,2.7824,1218992.0
2018-05-18 12:00:00,3.11,3.11,3.09,3.09,701092.0,2.7824,2.7824,2.7645,2.7645,701092.0
2018-05-18 12:05:00,3.09,3.11,3.08,3.08,592808.0,2.7645,2.7824,2.7556,2.7556,592808.0
2018-05-18 12:10:00,3.08,3.11,3.08,3.09,941232.0,2.7556,2.7824,2.7556,2.7645,941232.0
2018-05-18 12:15:00,3.09,3.09,3.07,3.07,566584.0,2.7645,2.7645,2.7466,2.7466,566584.0
2018-05-18 12:20:00,3.07,3.08,3.07,3.08,464540.0,2.7466,2.7556,2.7466,2.7556,464540.0
2018-05-18 12:25:00,3.08,3.08,3.07,3.08,336780.0,2.7556,2.7556,2.7466,2.7556,336780.0
2018-05-18 12:30:00,3.08,3.08,3.06,3.07,672836.0,2.7556,2.7556,2.7377,2.7466,672836.0
2018-05-18 12:35:00,3.07,3.08,3.07,3.07,244200.0,2.7466,2.7556,2.7466,2.7466,244200.0
2018-05-18 12:40:00,3.07,3.07,3.07,3.07,148792.0,2.7466,2.7466,2.7466,2.7466,148792.0
2018-05-18 12:45:00,3.07,3.07,3.07,3.07,146852.0,2.7466,2.7466,2.7466,2.7466,146852.0
2018-05-18 12:50:00,3.07,3.07,3.07,3.07,145320.0,2.7466,2.7466,2.7466,2.7466,145320.0
2018-05-18 12:55:00,3.07,3.07,3.07,3.07,164208.0,2.7466,2.7466,2.7466,2.7466,164208.0
2018-05-18 13:00:00,3.07,3.07,3.07,3.07,122908.0,2.7466,2.7466,2.7466,2.7466,122908.0
2018-05-18 13:05:00,3.07,3.07,3.07,3.07,785112.0,2.7466,2.7466,2.7466,2.7466,785112.0
2018-05-18 13:10:00,3.07,3.08,3.07,3.08,465084.0,2.7466,2.7556,2.7466,2.7556,465084.0
2018-05-18 13:15:00,3.08,3.09,3.08,3.09,743068.0,2.7556,2.7645,2.7556,2.7645,743068.0
2018-05-18 13:20:00,3.09,3.1,3.08,3.1,586584.0,2.7645,2.7735,2.7556,2.7735,586584.0
2018-05-18 13:25:00,3.1,3.1,3.09,3.1,273652.0,2.7735,2.7735,2.7645,2.7735,273652.0
2018-05-18 13:30:00,3.1,3.1,3.1,3.1,229792.0,2.7735,2.7735,2.7735,2.7735,229792.0
2018-05-18 13:35:00,3.1,3.1,3.1,3.1,303448.0,2.7735,2.7735,2.7735,2.7735,303448.0
2018-05-18 13:40:00,3.1,3.14,3.1,3.14,746092.0,2.7735,2.8093,2.7735,2.8093,746092.0
2018-05-18 13:45:00,3.14,3.14,3.12,3.13,219928.0,2.8093,2.8093,2.7914,2.8003,219928.0
2018-05-18 13:50:00,3.13,3.14,3.12,3.13,357848.0,2.8003,2.8093,2.7914,2.8003,357848.0
2018-05-18 13:55:00,3.13,3.13,3.11,3.11,181648.0,2.8003,2.8003,2.7824,2.7824,181648.0
2018-05-18 14:00:00,3.11,3.11,3.11,3.11,95160.0,2.7824,2.7824,2.7824,2.7824,95160.0
2018-05-18 14:05:00,3.11,3.13,3.11,3.13,332788.0,2.7824,2.8003,2.7824,2.8003,332788.0
2018-05-18 14:10:00,3.13,3.15,3.13,3.14,676716.0,2.8003,2.8182,2.8003,2.8093,676716.0
2018-05-18 14:15:00,3.15,3.15,3.14,3.14,490144.0,2.8182,2.8182,2.8093,2.8093,490144.0
2018-05-18 14:20:00,3.14,3.14,3.13,3.14,124696.0,2.8093,2.8093,2.8003,2.8093,124696.0
2018-05-18 14:25:00,3.14,3.14,3.13,3.13,181148.0,2.8093,2.8093,2.8003,2.8003,181148.0
2018-05-18 14:30:00,3.13,3.13,3.13,3.13,164300.0,2.8003,2.8003,2.8003,2.8003,164300.0
2018-05-18 14:35:00,3.13,3.13,3.13,3.13,59908.0,2.8003,2.8003,2.8003,2.8003,59908.0
2018-05-18 14:40:00,3.13,3.13,3.13,3.13,74856.0,2.8003,2.8003,2.8003,2.8003,74856.0
2018-05-18 14:45:00,3.13,3.13,3.11,3.11,153436.0,2.8003,2.8003,2.7824,2.7824,153436.0
2018-05-18 14:50:00,3.11,3.11,3.11,3.11,105512.0,2.7824,2.7824,2.7824,2.7824,105512.0
2018-05-18 14:55:00,3.11,3.12,3.11,3.12,428784.0,2.7824,2.7914,2.7824,2.7914,428784.0
2018-05-18 15:00:00,3.12,3.12,3.11,3.12,335804.0,2.7914,2.7914,2.7824,2.7914,335804.0
2018-05-18 15:05:00,3.12,3.12,3.11,3.11,89568.0,2.7914,2.7914,2.7824,2.7824,89568.0
2018-05-18 15:10:00,3.11,3.11,3.11,3.11,284936.0,2.7824,2.7824,2.7824,2.7824,284936.0
2018-05-18 15:15:00,3.11,3.11,3.11,3.11,169824.0,2.7824,2.7824,2.7824,2.7824,169824.0
2018-05-18 15:20:00,3.11,3.11,3.11,3.11,60416.0,2.7824,2.7824,2.7824,2.7824,60416.0
2018-05-18 15:25:00,3.11,3.11,3.1,3.1,278972.0,2.7824,2.7824,2.7735,2.7735,278972.0
2018-05-18 15:30:00,3.1,3.11,3.1,3.1,98504.0,2.7735,2.7824,2.7735,2.7735,98504.0
2018-05-18 15:35:00,3.1,3.1,3.1,3.1,305352.0,2.7735,2.7735,2.7735,2.7735,305352.0
2018-05-18 15:40:00,3.1,3.11,3.1,3.11,753392.0,2.7735,2.7824,2.7735,2.7824,753392.0
2018-05-18 15:45:00,3.11,3.11,3.11,3.11,536364.0,2.7824,2.7824,2.7824,2.7824,536364.0
2018-05-18 15:50:00,3.11,3.11,3.1,3.1,1052752.0,2.7824,2.7824,2.7735,2.7735,1052752.0
2018-05-18 15:55:00,3.1,3.12,3.1,3.12,1496748.0,2.7735,2.7914,2.7735,2.7914,1496748.0
2018-05-21 09:30:00,3.13,3.15,3.12,3.13,393604.0,2.8003,2.8182,2.7914,2.8003,393604.0
2018-05-21 09:35:00,3.13,3.13,3.13,3.13,321092.0,2.8003,2.8003,2.8003,2.8003,321092.0
2018-05-21 09:40:00,3.13,3.18,3.13,3.18,840128.0,2.8003,2.8451,2.8003,2.8451,840128.0
2018-05-21 09:45:00,3.18,3.2,3.17,3.2,835668.0,2.8451,2.863,2.8361,2.863,835668.0
2018-05-21 09:50:00,3.2,3.22,3.19,3.2,715604.0,2.863,2.8808,2.854,2.863,715604.0
2018-05-21 09:55:00,3.19,3.2,3.17,3.17,218572.0,2.854,2.863,2.8361,2.8361,218572.0
2018-05-21 10:00:00,3.17,3.2,3.17,3.2,443132.0,2.8361,2.863,2.8361,2.863,443132.0
2018-05-21 10:05:00,3.2,3.22,3.2,3.21,504168.0,2.863,2.8808,2.863,2.8719,504168.0
2018-05-21 10:10:00,3.21,3.21,3.2,3.2,302332.0,2.8719,2.8719,2.863,2.863,302332.0
2018-05-21 10:15:00,3.2,3.2,3.19,3.19,94784.0,2.863,2.863,2.854,2.854,94784.0
2018-05-21 10:20:00,3.19,3.22,3.19,3.19,960636.0,2.854,2.8808,2.854,2.854,960636.0
2018-05-21 10:25:00,3.19,3.21,3.19,3.19,183376.0,2.854,2.8719,2.854,2.854,183376.0
2018-05-21 10:30:00,3.19,3.19,3.18,3.19,278796.0,2.854,2.854,2.8451,2.854,278796.0
2018-05-21 10:35:00,3.19,3.19,3.17,3.17,302784.0,2.854,2.854,2.8361,2.8361,302784.0
2018-05-21 10:40:00,3.17,3.18,3.17,3.18,195228.0,2.8361,2.8451,2.8361,2.8451,195228.0
2018-05-21 10:45:00,3.18,3.18,3.17,3.18,76740.0,2.8451,2.8451,2.8361,2.8451,76740.0
2018-05-21 10:50:00,3.18,3.18,3.17,3.17,115580.0,2.8451,2.8451,2.8361,2.8361,115580.0
2018-05-21 10:55:00,3.17,3.17,3.17,3.17,109268.0,2.8361,2.8361,2.8361,2.8361,109268.0
2018-05-21 11:00:00,3.17,3.17,3.17,3.17,118976.0,2.8361,2.8361,2.8361,2.8361,118976.0
2018-05-21 11:05:00,3.17,3.17,3.15,3.15,152644.0,2.8361,2.8361,2.8182,2.8182,152644.0
2018-05-21 11:10:00,3.15,3.15,3.15,3.15,318388.0,2.8182,2.8182,2.8182,2.8182,318388.0
2018-05-21 11:15:00,3.15,3.15,3.15,3.15,61200.0,2.8182,2.8182,2.8182,2.8182,61200.0
2018-05-21 11:20:00,3.15,3.15,3.15,3.15,28560.0,2.8182,2.8182,2.8182,2.8182,28560.0
2018-05-21 11:25:00,3.15,3.17,3.15,3.17,1207128.0,2.8182,2.8361,2.8182,2.8361,1207128.0
2018-05-21 11:30:00,3.17,3.19,3.17,3.19,366424.0,2.8361,2.854,2.8361,2.854,366424.0
2018-05-21 11:35:00,3.19,3.19,3.19,3.19,129056.0,2.854,2.854,2.854,2.854,129056.0
2018-05-21 11:40:00,3.19,3.19,3.18,3.18,67788.0,2.854,2.854,2.8451,2.8451,67788.0
2018-05-21 11:45:00,3.19,3.2,3.18,3.19,366560.0,2.854,2.863,2.8451,2.854,366560.0
2018-05-21 11:50:00,3.19,3.19,3.19,3.19,42000.0,2.854,2.854,2.854,2.854,42000.0
2018-05-21 11:55:00,3.19,3.19,3.19,3.19,222188.0,2.854,2.854,2.854,2.854,222188.0
2018-05-21 12:00:00,3.19,3.19,3.18,3.19,58764.0,2.854,2.854,2.8451,2.854,58764.0
2018-05-21 12:05:00,3.19,3.19,3.18,3.18,60400.0,2.854,2.854,2.8451,2.8451,60400.0
2018-05-21 12:10:00,3.18,3.18,3.18,3.18,34548.0,2.8451,2.8451,2.8451,2.8451,34548.0
2018-05-21 12:15:00,3.18,3.19,3.18,3.19,271416.0,2.8451,2.854,2.8451,2.854,271416.0
2018-05-21 12:20:00,3.19,3.19,3.18,3.18,60756.0,2.854,2.854,2.8451,2.8451,60756.0
2018-05-21 12:25:00,3.18,3.18,3.18,3.18,14000.0,2.8451,2.8451,2.8451,2.8451,14000.0
2018-05-21 12:30:00,3.18,3.18,3.18,3.18,123448.0,2.8451,2.8451,2.8451,2.8451,123448.0
2018-05-21 12:35:00,3.18,3.18,3.18,3.18,38912.0,2.8451,2.8451,2.8451,2.8451,38912.0
2018-05-21 12:40:00,3.18,3.19,3.18,3.19,313412.0,2.8451,2.854,2.8451,2.854,313412.0
2018-05-21 12:45:00,3.19,3.19,3.18,3.19,73756.0,2.854,2.854,2.8451,2.854,73756.0
2018-05-21 12:50:00,3.19,3.19,3.18,3.19,34904.0,2.854,2.854,2.8451,2.854,34904.0
2018-05-21 12:55:00,3.18,3.19,3.18,3.18,176244.0,2.8451,2.854,2.8451,2.8451,176244.0
2018-05-21 13:00:00,3.18,3.18,3.18,3.18,75168.0,2.8451,2.8451,2.8451,2.8451,75168.0
2018-05-21 13:05:00,3.18,3.18,3.18,3.18,260944.0,2.8451,2.8451,2.8451,2.8451,260944.0
2018-05-21 13:10:00,3.18,3.18,3.18,3.18,76352.0,2.8451,2.8451,2.8451,2.8451,76352.0
2018-05-21 13:15:00,3.18,3.18,3.18,3.18,12400.0,2.8451,2.8451,2.8451,2.8451,12400.0
2018-05-21 13:20:00,3.18,3.18,3.17,3.17,306992.0,2.8451,2.8451,2.8361,2.8361,306992.0
2018-05-21 13:25:00,3.17,3.17,3.17,3.17,40804.0,2.8361,2.8361,2.8361,2.8361,40804.0
2018-05-21 13:30:00,3.17,3.17,3.17,3.17,20828.0,2.8361,2.8361,2.8361,2.8361,20828.0
2018-05-21 13:35:00,3.17,3.17,3.17,3.17,103968.0,2.8361,2.8361,2.8361,2.8361,103968.0
2018-05-21 13:40:00,3.17,3.17,3.17,3.17,20036.0,2.8361,2.8361,2.8361,2.8361,20036.0
2018-05-21 13:45:00,3.17,3.17,3.17,3.17,63088.0,2.8361,2.8361,2.8361,2.8361,63088.0
2018-05-21 13:50:00,3.17,3.17,3.17,3.17,9600.0,2.8361,2.8361,2.8361,2.8361,9600.0
2018-05-21 13:55:00,3.17,3.17,3.17,3.17,119620.0,2.8361,2.8361,2.8361,2.8361,119620.0
2018-05-21 14:00:00,3.17,3.17,3.17,3.17,27200.0,2.8361,2.8361,2.8361,2.8361,27200.0
2018-05-21 14:05:00,3.17,3.17,3.17,3.17,38988.0,2.8361,2.8361,2.8361,2.8361,38988.0
2018-05-21 14:10:00,3.17,3.19,3.17,3.19,507976.0,2.8361,2.854,2.8361,2.854,507976.0
2018-05-21 14:15:00,3.19,3.19,3.19,3.19,211996.0,2.854,2.854,2.854,2.854,211996.0
2018-05-21 14:20:00,3.19,3.19,3.18,3.19,336432.0,2.854,2.854,2.8451,2.854,336432.0
2018-05-21 14:25:00,3.19,3.2,3.18,3.2,313712.0,2.854,2.863,2.8451,2.863,313712.0
2018-05-21 14:30:00,3.2,3.21,3.19,3.2,425736.0,2.863,2.8719,2.854,2.863,425736.0
2018-05-21 14:35:00,3.2,3.2,3.2,3.2,174804.0,2.863,2.863,2.863,2.863,174804.0
2018-05-21 14:40:00,3.2,3.2,3.2,3.2,38080.0,2.863,2.863,2.863,2.863,38080.0
2018-05-21 14:45:00,3.2,3.21,3.2,3.2,323324.0,2.863,2.8719,2.863,2.863,323324.0
2018-05-21 14:50:00,3.2,3.2,3.19,3.2,109804.0,2.863,2.863,2.854,2.863,109804.0
2018-05-21 14:55:00,3.2,3.2,3.19,3.2,41900.0,2.863,2.863,2.854,2.863,41900.0
2018-05-21 15:00:00,3.2,3.2,3.19,3.19,410596.0,2.863,2.863,2.854,2.854,410596.0
2018-05-21 15:05:00,3.19,3.19,3.19,3.19,223536.0,2.854,2.854,2.854,2.854,223536.0
2018-05-21 15:10:00,3.19,3.19,3.19,3.19,51496.0,2.854,2.854,2.854,2.854,51496.0
2018-05-21 15:15:00,3.19,3.19,3.19,3.19,37736.0,2.854,2.854,2.854,2.854,37736.0
2018-05-21 15:20:00,3.19,3.19,3.19,3.19,308020.0,2.854,2.854,2.854,2.854,308020.0
2018-05-21 15:25:00,3.19,3.19,3.19,3.19,390280.0,2.854,2.854,2.854,2.854,390280.0
2018-05-21 15:30:00,3.19,3.19,3.19,3.19,82672.0,2.854,2.854,2.854,2.854,82672.0
2018-05-21 15:35:00,3.19,3.2,3.19,3.2,418388.0,2.854,2.863,2.854,2.863,418388.0
2018-05-21 15:40:00,3.2,3.2,3.19,3.19,389992.0,2.863,2.863,2.854,2.854,389992.0
2018-05-21 15:45:00,3.19,3.19,3.19,3.19,344416.0,2.854,2.854,2.854,2.854,344416.0
2018-05-21 15:50:00,3.19,3.19,3.19,3.19,463376.0,2.854,2.854,2.854,2.854,463376.0
2018-05-21 15:55:00,3.19,3.19,3.19,3.19,750412.0,2.854,2.854,2.854,2.854,750412.0
2018-05-22 09:30:00,3.19,3.21,3.15,3.16,448648.0,2.854,2.8719,2.8182,2.8272,448648.0
2018-05-22 09:35:00,3.16,3.17,3.15,3.15,376736.0,2.8272,2.8361,2.8182,2.8182,376736.0
2018-05-22 09:40:00,3.15,3.15,3.14,3.14,269096.0,2.8182,2.8182,2.8093,2.8093,269096.0
2018-05-22 09:45:00,3.14,3.18,3.14,3.18,262012.0,2.8093,2.8451,2.8093,2.8451,262012.0
2018-05-22 09:50:00,3.18,3.19,3.17,3.19,333084.0,2.8451,2.854,2.8361,2.854,333084.0
2018-05-22 09:55:00,3.19,3.2,3.19,3.2,186080.0,2.854,2.863,2.854,2.863,186080.0
2018-05-22 10:00:00,3.2,3.22,3.2,3.22,331288.0,2.863,2.8808,2.863,2.8808,331288.0
2018-05-22 10:05:00,3.21,3.22,3.21,3.22,163156.0,2.8719,2.8808,2.8719,2.8808,163156.0
2018-05-22 10:10:00,3.22,3.22,3.21,3.21,246532.0,2.8808,2.8808,2.8719,2.8719,246532.0
2018-05-22 10:15:00,3.21,3.23,3.21,3.22,306772.0,2.8719,2.8898,2.8719,2.8808,306772.0
2018-05-22 10:20:00,3.22,3.23,3.21,3.21,178832.0,2.8808,2.8898,2.8719,2.8719,178832.0
2018-05-22 10:25:00,3.21,3.21,3.19,3.19,219060.0,2.8719,2.8719,2.854,2.854,219060.0
2018-05-22 10:30:00,3.19,3.2,3.19,3.19,500032.0,2.854,2.863,2.854,2.854,500032.0
2018-05-22 10:35:00,3.19,3.2,3.18,3.19,333748.0,2.854,2.863,2.8451,2.854,333748.0
2018-05-22 10:40:00,3.19,3.19,3.19,3.19,376144.0,2.854,2.854,2.854,2.854,376144.0
2018-05-22 10:45:00,3.19,3.19,3.17,3.18,395744.0,2.854,2.854,2.8361,2.8451,395744.0
2018-05-22 10:50:00,3.18,3.19,3.18,3.19,280464.0,2.8451,2.854,2.8451,2.854,280464.0
2018-05-22 10:55:00,3.19,3.19,3.17,3.17,228452.0,2.854,2.854,2.8361,2.8361,228452.0
2018-05-22 11:00:00,3.17,3.17,3.16,3.17,253780.0,2.8361,2.8361,2.8272,2.8361,253780.0
2018-05-22 11:05:00,3.17,3.18,3.16,3.17,150932.0,2.8361,2.8451,2.8272,2.8361,150932.0
2018-05-22 11:10:00,3.17,3.17,3.17,3.17,72928.0,2.8361,2.8361,2.8361,2.8361,72928.0
2018-05-22 11:15:00,3.17,3.18,3.17,3.17,127100.0,2.8361,2.8451,2.8361,2.8361,127100.0
2018-05-22 11:20:00,3.17,3.17,3.16,3.17,114484.0,2.8361,2.8361,2.8272,2.8361,114484.0
2018-05-22 11:25:00,3.17,3.17,3.17,3.17,56432.0,2.8361,2.8361,2.8361,2.8361,56432.0
2018-05-22 11:30:00,3.17,3.17,3.15,3.15,130864.0,2.8361,2.8361,2.8182,2.8182,130864.0
2018-05-22 11:35:00,3.15,3.16,3.15,3.16,156660.0,2.8182,2.8272,2.8182,2.8272,156660.0
2018-05-22 11:40:00,3.16,3.16,3.15,3.15,318084.0,2.8272,2.8272,2.8182,2.8182,318084.0
2018-05-22 11:45:00,3.15,3.15,3.14,3.14,164220.0,2.8182,2.8182,2.8093,2.8093,164220.0
2018-05-22 11:50:00,3.14,3.15,3.14,3.15,214420.0,2.8093,2.8182,2.8093,2.8182,214420.0
2018-05-22 11:55:00,3.15,3.15,3.15,3.15,82576.0,2.8182,2.8182,2.8182,2.8182,82576.0
2018-05-22 12:00:00,3.15,3.15,3.15,3.15,122860.0,2.8182,2.8182,2.8182,2.8182,122860.0
2018-05-22 12:05:00,3.15,3.15,3.15,3.15,121620.0,2.8182,2.8182,2.8182,2.8182,121620.0
2018-05-22 12:10:00,3.15,3.16,3.15,3.15,135776.0,2.8182,2.8272,2.8182,2.8182,135776.0
2018-05-22 12:15:00,3.16,3.17,3.15,3.17,125632.0,2.8272,2.8361,2.8182,2.8361,125632.0
2018-05-22 12:20:00,3.17,3.17,3.16,3.16,77280.0,2.8361,2.8361,2.8272,2.8272,77280.0
2018-05-22 12:25:00,3.16,3.16,3.15,3.16,152308.0,2.8272,2.8272,2.8182,2.8272,152308.0
2018-05-22 12:30:00,3.16,3.16,3.15,3.15,85664.0,2.8272,2.8272,2.8182,2.8182,85664.0
2018-05-22 12:35:00,3.16,3.16,3.15,3.15,76016.0,2.8272,2.8272,2.8182,2.8182,76016.0
2018-05-22 12:40:00,3.15,3.16,3.15,3.15,118296.0,2.8182,2.8272,2.8182,2.8182,118296.0
2018-05-22 12:45:00,3.15,3.15,3.15,3.15,84228.0,2.8182,2.8182,2.8182,2.8182,84228.0
2018-05-22 12:50:00,3.15,3.15,3.15,3.15,125716.0,2.8182,2.8182,2.8182,2.8182,125716.0
2018-05-22 12:55:00,3.15,3.16,3.15,3.16,170904.0,2.8182,2.8272,2.8182,2.8272,170904.0
2018-05-22 13:00:00,3.16,3.16,3.15,3.15,65400.0,2.8272,2.8272,2.8182,2.8182,65400.0
2018-05-22 13:05:00,3.15,3.15,3.15,3.15,55336.0,2.8182,2.8182,2.8182,2.8182,55336.0
2018-05-22 13:10:00,3.15,3.16,3.15,3.16,174740.0,2.8182,2.8272,2.8182,2.8272,174740.0
2018-05-22 13:15:00,3.15,3.16,3.15,3.15,39600.0,2.8182,2.8272,2.8182,2.8182,39600.0
2018-05-22 13:20:00,3.15,3.16,3.15,3.16,58264.0,2.8182,2.8272,2.8182,2.8272,58264.0
2018-05-22 13:25:00,3.16,3.16,3.15,3.15,42800.0,2.8272,2.8272,2.8182,2.8182,42800.0
2018-05-22 13:30:00,3.16,3.16,3.15,3.15,92612.0,2.8272,2.8272,2.8182,2.8182,92612.0
2018-05-22 13:35:00,3.15,3.15,3.15,3.15,79172.0,2.8182,2.8182,2.8182,2.8182,79172.0
2018-05-22 13:40:00,3.15,3.15,3.15,3.15,74460.0,2.8182,2.8182,2.8182,2.8182,74460.0
2018-05-22 13:45:00,3.15,3.15,3.14,3.15,150384.0,2.8182,2.8182,2.8093,2.8182,150384.0
2018-05-22 13:50:00,3.14,3.15,3.14,3.15,113748.0,2.8093,2.8182,2.8093,2.8182,113748.0
2018-05-22 13:55:00,3.15,3.15,3.14,3.14,74912.0,2.8182,2.8182,2.8093,2.8093,74912.0
2018-05-22 14:00:00,3.14,3.15,3.14,3.14,70460.0,2.8093,2.8182,2.8093,2.8093,70460.0
2018-05-22 14:05:00,3.14,3.15,3.14,3.14,206740.0,2.8093,2.8182,2.8093,2.8093,206740.0
2018-05-22 14:10:00,3.14,3.15,3.14,3.15,134000.0,2.8093,2.8182,2.8093,2.8182,134000.0
2018-05-22 14:15:00,3.15,3.15,3.15,3.15,66528.0,2.8182,2.8182,2.8182,2.8182,66528.0
2018-05-22 14:20:00,3.15,3.15,3.15,3.15,58616.0,2.8182,2.8182,2.8182,2.8182,58616.0
2018-05-22 14:25:00,3.15,3.15,3.15,3.15,90512.0,2.8182,2.8182,2.8182,2.8182,90512.0
2018-05-22 14:30:00,3.15,3.15,3.14,3.15,249364.0,2.8182,2.8182,2.8093,2.8182,249364.0
2018-05-22 14:35:00,3.15,3.15,3.15,3.15,85944.0,2.8182,2.8182,2.8182,2.8182,85944.0
2018-05-22 14:40:00,3.15,3.15,3.15,3.15,309272.0,2.8182,2.8182,2.8182,2.8182,309272.0
2018-05-22 14:45:00,3.15,3.16,3.15,3.15,94688.0,2.8182,2.8272,2.8182,2.8182,94688.0
2018-05-22 14:50:00,3.15,3.16,3.15,3.16,217480.0,2.8182,2.8272,2.8182,2.8272,217480.0
2018-05-22 14:55:00,3.15,3.16,3.15,3.16,105000.0,2.8182,2.8272,2.8182,2.8272,105000.0
2018-05-22 15:00:00,3.16,3.16,3.15,3.15,169216.0,2.8272,2.8272,2.8182,2.8182,169216.0
2018-05-22 15:05:00,3.15,3.15,3.15,3.15,135576.0,2.8182,2.8182,2.8182,2.8182,135576.0
2018-05-22 15:10:00,3.15,3.16,3.15,3.15,365924.0,2.8182,2.8272,2.8182,2.8182,365924.0
2018-05-22 15:15:00,3.15,3.15,3.15,3.15,108360.0,2.8182,2.8182,2.8182,2.8182,108360.0
2018-05-22 15:20:00,3.15,3.15,3.15,3.15,115080.0,2.8182,2.8182,2.8182,2.8182,115080.0
2018-05-22 15:25:00,3.15,3.15,3.15,3.15,210692.0,2.8182,2.8182,2.8182,2.8182,210692.0
2018-05-22 15:30:00,3.15,3.15,3.15,3.15,231484.0,2.8182,2.8182,2.8182,2.8182,231484.0
2018-05-22 15:35:00,3.15,3.15,3.15,3.15,248008.0,2.8182,2.8182,2.8182,2.8182,248008.0
2018-05-22 15:40:00,3.15,3.15,3.15,3.15,522252.0,2.8182,2.8182,2.8182,2.8182,522252.0
2018-05-22 15:45:00,3.15,3.15,3.15,3.15,430120.0,2.8182,2.8182,2.8182,2.8182,430120.0
2018-05-22 15:50:00,3.15,3.15,3.15,3.15,725728.0,2.8182,2.8182,2.8182,2.8182,725728.0
2018-05-22 15:55:00,3.15,3.15,3.15,3.15,1469128.0,2.8182,2.8182,2.8182,2.8182,1469128.0
2018-05-23 09:30:00,3.14,3.18,3.13,3.16,283696.0,2.8093,2.8451,2.8003,2.8272,283696.0
2018-05-23 09:35:00,3.16,3.16,3.14,3.15,90644.0,2.8272,2.8272,2.8093,2.8182,90644.0
2018-05-23 09:40:00,3.15,3.18,3.15,3.17,196192.0,2.8182,2.8451,2.8182,2.8361,196192.0
2018-05-23 09:45:00,3.17,3.17,3.16,3.17,99616.0,2.8361,2.8361,2.8272,2.8361,99616.0
2018-05-23 09:50:00,3.17,3.18,3.17,3.18,132620.0,2.8361,2.8451,2.8361,2.8451,132620.0
2018-05-23 09:55:00,3.18,3.19,3.18,3.18,100744.0,2.8451,2.854,2.8451,2.8451,100744.0
2018-05-23 10:00:00,3.18,3.18,3.15,3.15,216688.0,2.8451,2.8451,2.8182,2.8182,216688.0
2018-05-23 10:05:00,3.15,3.15,3.13,3.13,181476.0,2.8182,2.8182,2.8003,2.8003,181476.0
2018-05-23 10:10:00,3.13,3.14,3.12,3.14,248468.0,2.8003,2.8093,2.7914,2.8093,248468.0
2018-05-23 10:15:00,3.14,3.14,3.13,3.13,122292.0,2.8093,2.8093,2.8003,2.8003,122292.0
2018-05-23 10:20:00,3.13,3.14,3.13,3.14,121528.0,2.8003,2.8093,2.8003,2.8093,121528.0
2018-05-23 10:25:00,3.14,3.14,3.12,3.13,193676.0,2.8093,2.8093,2.7914,2.8003,193676.0
2018-05-23 10:30:00,3.13,3.15,3.13,3.14,142908.0,2.8003,2.8182,2.8003,2.8093,142908.0
2018-05-23 10:35:00,3.14,3.14,3.13,3.13,110448.0,2.8093,2.8093,2.8003,2.8003,110448.0
2018-05-23 10:40:00,3.13,3.14,3.12,3.12,330672.0,2.8003,2.8093,2.7914,2.7914,330672.0
2018-05-23 10:45:00,3.12,3.13,3.11,3.12,195728.0,2.7914,2.8003,2.7824,2.7914,195728.0
2018-05-23 10:50:00,3.12,3.12,3.12,3.12,76968.0,2.7914,2.7914,2.7914,2.7914,76968.0
2018-05-23 10:55:00,3.12,3.13,3.12,3.13,118152.0,2.7914,2.8003,2.7914,2.8003,118152.0
2018-05-23 11:00:00,3.12,3.13,3.12,3.13,260564.0,2.7914,2.8003,2.7914,2.8003,260564.0
2018-05-23 11:05:00,3.13,3.13,3.12,3.13,113068.0,2.8003,2.8003,2.7914,2.8003,113068.0
2018-05-23 11:10:00,3.13,3.13,3.12,3.13,118540.0,2.8003,2.8003,2.7914,2.8003,118540.0
2018-05-23 11:15:00,3.13,3.13,3.12,3.13,80976.0,2.8003,2.8003,2.7914,2.8003,80976.0
2018-05-23 11:20:00,3.13,3.14,3.13,3.14,108836.0,2.8003,2.8093,2.8003,2.8093,108836.0
2018-05-23 11:25:00,3.14,3.14,3.13,3.14,43312.0,2.8093,2.8093,2.8003,2.8093,43312.0
2018-05-23 11:30:00,3.14,3.15,3.14,3.15,102348.0,2.8093,2.8182,2.8093,2.8182,102348.0
2018-05-23 11:35:00,3.15,3.15,3.15,3.15,108772.0,2.8182,2.8182,2.8182,2.8182,108772.0
2018-05-23 11:40:00,3.15,3.16,3.15,3.15,154164.0,2.8182,2.8272,2.8182,2.8182,154164.0
2018-05-23 11:45:00,3.15,3.16,3.15,3.15,75512.0,2.8182,2.8272,2.8182,2.8182,75512.0
2018-05-23 11:50:00,3.15,3.15,3.15,3.15,77588.0,2.8182,2.8182,2.8182,2.8182,77588.0
2018-05-23 11:55:00,3.15,3.15,3.14,3.14,140524.0,2.8182,2.8182,2.8093,2.8093,140524.0
2018-05-23 12:00:00,3.14,3.15,3.14,3.15,66844.0,2.8093,2.8182,2.8093,2.8182,66844.0
2018-05-23 12:05:00,3.15,3.15,3.14,3.14,67000.0,2.8182,2.8182,2.8093,2.8093,67000.0
2018-05-23 12:10:00,3.14,3.14,3.14,3.14,32332.0,2.8093,2.8093,2.8093,2.8093,32332.0
2018-05-23 12:15:00,3.14,3.14,3.13,3.14,94032.0,2.8093,2.8093,2.8003,2.8093,94032.0
2018-05-23 12:20:00,3.14,3.14,3.13,3.14,153524.0,2.8093,2.8093,2.8003,2.8093,153524.0
2018-05-23 12:25:00,3.14,3.14,3.13,3.14,85872.0,2.8093,2.8093,2.8003,2.8093,85872.0
2018-05-23 12:30:00,3.14,3.14,3.13,3.13,110188.0,2.8093,2.8093,2.8003,2.8003,110188.0
2018-05-23 12:35:00,3.13,3.13,3.13,3.13,84900.0,2.8003,2.8003,2.8003,2.8003,84900.0
2018-05-23 12:40:00,3.13,3.13,3.13,3.13,144852.0,2.8003,2.8003,2.8003,2.8003,144852.0
2018-05-23 12:45:00,3.13,3.13,3.13,3.13,102640.0,2.8003,2.8003,2.8003,2.8003,102640.0
2018-05-23 12:50:00,3.13,3.13,3.12,3.13,123712.0,2.8003,2.8003,2.7914,2.8003,123712.0
2018-05-23 12:55:00,3.13,3.13,3.12,3.13,67544.0,2.8003,2.8003,2.7914,2.8003,67544.0
2018-05-23 13:00:00,3.13,3.14,3.13,3.14,54992.0,2.8003,2.8093,2.8003,2.8093,54992.0
2018-05-23 13:05:00,3.14,3.14,3.13,3.14,27192.0,2.8093,2.8093,2.8003,2.8093,27192.0
2018-05-23 13:10:00,3.14,3.14,3.13,3.13,75624.0,2.8093,2.8093,2.8003,2.8003,75624.0
2018-05-23 13:15:00,3.13,3.13,3.13,3.13,22400.0,2.8003,2.8003,2.8003,2.8003,22400.0
2018-05-23 13:20:00,3.13,3.14,3.13,3.14,100288.0,2.8003,2.8093,2.8003,2.8093,100288.0
2018-05-23 13:25:00,3.13,3.14,3.13,3.13,230548.0,2.8003,2.8093,2.8003,2.8003,230548.0
2018-05-23 13:30:00,3.13,3.14,3.13,3.14,81216.0,2.8003,2.8093,2.8003,2.8093,81216.0
2018-05-23 13:35:00,3.14,3.14,3.14,3.14,67288.0,2.8093,2.8093,2.8093,2.8093,67288.0
2018-05-23 13:40:00,3.14,3.15,3.14,3.14,89932.0,2.8093,2.8182,2.8093,2.8093,89932.0
2018-05-23 13:45:00,3.14,3.14,3.14,3.14,39544.0,2.8093,2.8093,2.8093,2.8093,39544.0
2018-05-23 13:50:00,3.14,3.15,3.14,3.14,76812.0,2.8093,2.8182,2.8093,2.8093,76812.0
2018-05-23 13:55:00,3.14,3.15,3.14,3.14,118172.0,2.8093,2.8182,2.8093,2.8093,118172.0
2018-05-23 14:00:00,3.14,3.15,3.14,3.14,58184.0,2.8093,2.8182,2.8093,2.8093,58184.0
2018-05-23 14:05:00,3.14,3.15,3.14,3.15,94008.0,2.8093,2.8182,2.8093,2.8182,94008.0
2018-05-23 14:10:00,3.15,3.16,3.15,3.16,189832.0,2.8182,2.8272,2.8182,2.8272,189832.0
2018-05-23 14:15:00,3.16,3.17,3.15,3.16,76780.0,2.8272,2.8361,2.8182,2.8272,76780.0
2018-05-23 14:20:00,3.16,3.16,3.15,3.16,100652.0,2.8272,2.8272,2.8182,2.8272,100652.0
2018-05-23 14:25:00,3.16,3.16,3.15,3.16,131200.0,2.8272,2.8272,2.8182,2.8272,131200.0
2018-05-23 14:30:00,3.16,3.16,3.15,3.16,69216.0,2.8272,2.8272,2.8182,2.8272,69216.0
2018-05-23 14:35:00,3.15,3.16,3.15,3.16,67972.0,2.8182,2.8272,2.8182,2.8272,67972.0
2018-05-23 14:40:00,3.16,3.16,3.15,3.16,106580.0,2.8272,2.8272,2.8182,2.8272,106580.0
2018-05-23 14:45:00,3.16,3.16,3.15,3.15,144952.0,2.8272,2.8272,2.8182,2.8182,144952.0
2018-05-23 14:50:00,3.15,3.16,3.15,3.16,135860.0,2.8182,2.8272,2.8182,2.8272,135860.0
2018-05-23 14:55:00,3.16,3.17,3.16,3.16,161340.0,2.8272,2.8361,2.8272,2.8272,161340.0
2018-05-23 15:00:00,3.16,3.16,3.16,3.16,108468.0,2.8272,2.8272,2.8272,2.8272,108468.0
2018-05-23 15:05:00,3.16,3.17,3.16,3.17,146204.0,2.8272,2.8361,2.8272,2.8361,146204.0
2018-05-23 15:10:00,3.17,3.18,3.17,3.17,154120.0,2.8361,2.8451,2.8361,2.8361,154120.0
2018-05-23 15:15:00,3.17,3.17,3.17,3.17,92988.0,2.8361,2.8361,2.8361,2.8361,92988.0
2018-05-23 15:20:00,3.17,3.17,3.16,3.16,144356.0,2.8361,2.8361,2.8272,2.8272,144356.0
2018-05-23 15:25:00,3.16,3.17,3.16,3.16,153004.0,2.8272,2.8361,2.8272,2.8272,153004.0
2018-05-23 15:30:00,3.16,3.16,3.16,3.16,95176.0,2.8272,2.8272,2.8272,2.8272,95176.0
2018-05-23 15:35:00,3.16,3.17,3.16,3.16,167844.0,2.8272,2.8361,2.8272,2.8272,167844.0
2018-05-23 15:40:00,3.16,3.18,3.16,3.18,258148.0,2.8272,2.8451,2.8272,2.8451,258148.0
2018-05-23 15:45:00,3.18,3.18,3.17,3.17,355836.0,2.8451,2.8451,2.8361,2.8361,355836.0
2018-05-23 15:50:00,3.17,3.18,3.17,3.18,393096.0,2.8361,2.8451,2.8361,2.8451,393096.0
2018-05-23 15:55:00,3.18,3.18,3.16,3.18,1401584.0,2.8451,2.8451,2.8272,2.8451,1401584.0
2018-05-24 09:30:00,3.15,3.16,3.15,3.15,178956.0,2.8182,2.8272,2.8182,2.8182,178956.0
2018-05-24 09:35:00,3.15,3.16,3.14,3.14,158660.0,2.8182,2.8272,2.8093,2.8093,158660.0
2018-05-24 09:40:00,3.14,3.14,3.12,3.12,171736.0,2.8093,2.8093,2.7914,2.7914,171736.0
2018-05-24 09:45:00,3.12,3.13,3.11,3.13,234216.0,2.7914,2.8003,2.7824,2.8003,234216.0
2018-05-24 09:50:00,3.13,3.13,3.12,3.13,49084.0,2.8003,2.8003,2.7914,2.8003,49084.0
2018-05-24 09:55:00,3.13,3.14,3.12,3.14,142760.0,2.8003,2.8093,2.7914,2.8093,142760.0
2018-05-24 10:00:00,3.13,3.15,3.13,3.15,218112.0,2.8003,2.8182,2.8003,2.8182,218112.0
2018-05-24 10:05:00,3.15,3.15,3.14,3.15,177744.0,2.8182,2.8182,2.8093,2.8182,177744.0
2018-05-24 10:10:00,3.15,3.16,3.15,3.15,141032.0,2.8182,2.8272,2.8182,2.8182,141032.0
2018-05-24 10:15:00,3.15,3.16,3.14,3.14,193580.0,2.8182,2.8272,2.8093,2.8093,193580.0
2018-05-24 10:20:00,3.14,3.14,3.12,3.13,208880.0,2.8093,2.8093,2.7914,2.8003,208880.0
2018-05-24 10:25:00,3.13,3.13,3.11,3.12,144624.0,2.8003,2.8003,2.7824,2.7914,144624.0
2018-05-24 10:30:00,3.12,3.12,3.11,3.12,127964.0,2.7914,2.7914,2.7824,2.7914,127964.0
2018-05-24 10:35:00,3.12,3.12,3.12,3.12,450956.0,2.7914,2.7914,2.7914,2.7914,450956.0
2018-05-24 10:40:00,3.12,3.13,3.12,3.12,468016.0,2.7914,2.8003,2.7914,2.7914,468016.0
2018-05-24 10:45:00,3.13,3.13,3.12,3.13,90084.0,2.8003,2.8003,2.7914,2.8003,90084.0
2018-05-24 10:50:00,3.13,3.14,3.13,3.13,589836.0,2.8003,2.8093,2.8003,2.8003,589836.0
2018-05-24 10:55:00,3.13,3.14,3.13,3.14,259556.0,2.8003,2.8093,2.8003,2.8093,259556.0
2018-05-24 11:00:00,3.14,3.15,3.14,3.15,76152.0,2.8093,2.8182,2.8093,2.8182,76152.0
2018-05-24 11:05:00,3.15,3.17,3.15,3.17,392200.0,2.8182,2.8361,2.8182,2.8361,392200.0
2018-05-24 11:10:00,3.17,3.18,3.16,3.17,79228.0,2.8361,2.8451,2.8272,2.8361,79228.0
2018-05-24 11:15:00,3.17,3.18,3.17,3.18,218868.0,2.8361,2.8451,2.8361,2.8451,218868.0
2018-05-24 11:20:00,3.18,3.18,3.17,3.17,205440.0,2.8451,2.8451,2.8361,2.8361,205440.0
2018-05-24 11:25:00,3.17,3.18,3.17,3.18,52016.0,2.8361,2.8451,2.8361,2.8451,52016.0
2018-05-24 11:30:00,3.18,3.18,3.17,3.18,47832.0,2.8451,2.8451,2.8361,2.8451,47832.0
2018-05-24 11:35:00,3.17,3.18,3.17,3.18,21600.0,2.8361,2.8451,2.8361,2.8451,21600.0
2018-05-24 11:40:00,3.18,3.18,3.17,3.18,83160.0,2.8451,2.8451,2.8361,2.8451,83160.0
2018-05-24 11:45:00,3.18,3.18,3.17,3.18,73032.0,2.8451,2.8451,2.8361,2.8451,73032.0
2018-05-24 11:50:00,3.18,3.18,3.18,3.18,84160.0,2.8451,2.8451,2.8451,2.8451,84160.0
2018-05-24 11:55:00,3.18,3.18,3.17,3.18,75652.0,2.8451,2.8451,2.8361,2.8451,75652.0
2018-05-24 12:00:00,3.18,3.18,3.17,3.17,42832.0,2.8451,2.8451,2.8361,2.8361,42832.0
2018-05-24 12:05:00,3.17,3.17,3.17,3.17,47200.0,2.8361,2.8361,2.8361,2.8361,47200.0
2018-05-24 12:10:00,3.17,3.17,3.17,3.17,117288.0,2.8361,2.8361,2.8361,2.8361,117288.0
2018-05-24 12:15:00,3.17,3.17,3.16,3.17,91620.0,2.8361,2.8361,2.8272,2.8361,91620.0
2018-05-24 12:20:00,3.17,3.17,3.17,3.17,61160.0,2.8361,2.8361,2.8361,2.8361,61160.0
2018-05-24 12:25:00,3.17,3.17,3.17,3.17,55212.0,2.8361,2.8361,2.8361,2.8361,55212.0
2018-05-24 12:30:00,3.17,3.17,3.17,3.17,44400.0,2.8361,2.8361,2.8361,2.8361,44400.0
2018-05-24 12:35:00,3.17,3.17,3.16,3.17,41560.0,2.8361,2.8361,2.8272,2.8361,41560.0
2018-05-24 12:40:00,3.17,3.17,3.16,3.17,145136.0,2.8361,2.8361,2.8272,2.8361,145136.0
2018-05-24 12:45:00,3.17,3.17,3.17,3.17,17000.0,2.8361,2.8361,2.8361,2.8361,17000.0
2018-05-24 12:50:00,3.17,3.17,3.17,3.17,22092.0,2.8361,2.8361,2.8361,2.8361,22092.0
2018-05-24 12:55:00,3.17,3.17,3.17,3.17,46000.0,2.8361,2.8361,2.8361,2.8361,46000.0
2018-05-24 13:00:00,3.17,3.19,3.17,3.18,130608.0,2.8361,2.854,2.8361,2.8451,130608.0
2018-05-24 13:05:00,3.18,3.18,3.18,3.18,69340.0,2.8451,2.8451,2.8451,2.8451,69340.0
2018-05-24 13:10:00,3.18,3.19,3.18,3.19,38700.0,2.8451,2.854,2.8451,2.854,38700.0
2018-05-24 13:15:00,3.19,3.19,3.18,3.18,64692.0,2.854,2.854,2.8451,2.8451,64692.0
2018-05-24 13:20:00,3.18,3.18,3.18,3.18,57456.0,2.8451,2.8451,2.8451,2.8451,57456.0
2018-05-24 13:25:00,3.18,3.18,3.18,3.18,48024.0,2.8451,2.8451,2.8451,2.8451,48024.0
2018-05-24 13:30:00,3.18,3.18,3.18,3.18,50000.0,2.8451,2.8451,2.8451,2.8451,50000.0
2018-05-24 13:35:00,3.18,3.19,3.18,3.19,61032.0,2.8451,2.854,2.8451,2.854,61032.0
2018-05-24 13:40:00,3.19,3.19,3.18,3.19,222296.0,2.854,2.854,2.8451,2.854,222296.0
2018-05-24 13:45:00,3.19,3.19,3.19,3.19,41440.0,2.854,2.854,2.854,2.854,41440.0
2018-05-24 13:50:00,3.19,3.19,3.19,3.19,59260.0,2.854,2.854,2.854,2.854,59260.0
2018-05-24 13:55:00,3.19,3.19,3.18,3.18,88228.0,2.854,2.854,2.8451,2.8451,88228.0
2018-05-24 14:00:00,3.19,3.19,3.18,3.18,25732.0,2.854,2.854,2.8451,2.8451,25732.0
2018-05-24 14:05:00,3.18,3.19,3.18,3.19,54192.0,2.8451,2.854,2.8451,2.854,54192.0
2018-05-24 14:10:00,3.19,3.19,3.19,3.19,27400.0,2.854,2.854,2.854,2.854,27400.0
2018-05-24 14:15:00,3.19,3.19,3.18,3.19,100252.0,2.854,2.854,2.8451,2.854,100252.0
2018-05-24 14:20:00,3.18,3.19,3.18,3.18,96188.0,2.8451,2.854,2.8451,2.8451,96188.0
2018-05-24 14:25:00,3.18,3.18,3.18,3.18,62972.0,2.8451,2.8451,2.8451,2.8451,62972.0
2018-05-24 14:30:00,3.18,3.19,3.18,3.19,80528.0,2.8451,2.854,2.8451,2.854,80528.0
2018-05-24 14:35:00,3.19,3.19,3.18,3.19,28000.0,2.854,2.854,2.8451,2.854,28000.0
2018-05-24 14:40:00,3.19,3.19,3.18,3.18,74468.0,2.854,2.854,2.8451,2.8451,74468.0
2018-05-24 14:45:00,3.18,3.18,3.17,3.18,119496.0,2.8451,2.8451,2.8361,2.8451,119496.0
2018-05-24 14:50:00,3.18,3.18,3.17,3.17,85680.0,2.8451,2.8451,2.8361,2.8361,85680.0
2018-05-24 14:55:00,3.17,3.18,3.17,3.18,100436.0,2.8361,2.8451,2.8361,2.8451,100436.0
2018-05-24 15:00:00,3.18,3.18,3.18,3.18,27684.0,2.8451,2.8451,2.8451,2.8451,27684.0
2018-05-24 15:05:00,3.18,3.18,3.18,3.18,143872.0,2.8451,2.8451,2.8451,2.8451,143872.0
2018-05-24 15:10:00,3.18,3.18,3.18,3.18,54944.0,2.8451,2.8451,2.8451,2.8451,54944.0
2018-05-24 15:15:00,3.18,3.19,3.18,3.19,120368.0,2.8451,2.854,2.8451,2.854,120368.0
2018-05-24 15:20:00,3.19,3.19,3.18,3.18,176580.0,2.854,2.854,2.8451,2.8451,176580.0
2018-05-24 15:25:00,3.18,3.18,3.18,3.18,65528.0,2.8451,2.8451,2.8451,2.8451,65528.0
2018-05-24 15:30:00,3.18,3.18,3.18,3.18,198296.0,2.8451,2.8451,2.8451,2.8451,198296.0
2018-05-24 15:35:00,3.18,3.18,3.18,3.18,130032.0,2.8451,2.8451,2.8451,2.8451,130032.0
2018-05-24 15:40:00,3.18,3.18,3.18,3.18,186764.0,2.8451,2.8451,2.8451,2.8451,186764.0
2018-05-24 15:45:00,3.18,3.18,3.18,3.18,225256.0,2.8451,2.8451,2.8451,2.8451,225256.0
2018-05-24 15:50:00,3.18,3.19,3.18,3.18,341872.0,2.8451,2.854,2.8451,2.8451,341872.0
2018-05-24 15:55:00,3.18,3.19,3.18,3.18,1083828.0,2.8451,2.854,2.8451,2.8451,1083828.0
2018-05-25 09:30:00,3.19,3.2,3.18,3.18,157512.0,2.854,2.863,2.8451,2.8451,157512.0
2018-05-25 09:35:00,3.18,3.19,3.18,3.19,39200.0,2.8451,2.854,2.8451,2.854,39200.0
2018-05-25 09:40:00,3.19,3.19,3.19,3.19,83380.0,2.854,2.854,2.854,2.854,83380.0
2018-05-25 09:45:00,3.19,3.19,3.18,3.18,66708.0,2.854,2.854,2.8451,2.8451,66708.0
2018-05-25 09:50:00,3.19,3.19,3.18,3.19,52460.0,2.854,2.854,2.8451,2.854,52460.0
2018-05-25 09:55:00,3.19,3.19,3.19,3.19,62412.0,2.854,2.854,2.854,2.854,62412.0
2018-05-25 10:00:00,3.19,3.2,3.19,3.19,74840.0,2.854,2.863,2.854,2.854,74840.0
2018-05-25 10:05:00,3.19,3.19,3.18,3.18,351252.0,2.854,2.854,2.8451,2.8451,351252.0
2018-05-25 10:10:00,3.18,3.18,3.17,3.17,169968.0,2.8451,2.8451,2.8361,2.8361,169968.0
2018-05-25 10:15:00,3.17,3.18,3.16,3.18,151196.0,2.8361,2.8451,2.8272,2.8451,151196.0
2018-05-25 10:20:00,3.18,3.18,3.17,3.17,144776.0,2.8451,2.8451,2.8361,2.8361,144776.0
2018-05-25 10:25:00,3.17,3.18,3.16,3.17,129680.0,2.8361,2.8451,2.8272,2.8361,129680.0
2018-05-25 10:30:00,3.16,3.18,3.16,3.18,96696.0,2.8272,2.8451,2.8272,2.8451,96696.0
2018-05-25 10:35:00,3.18,3.18,3.18,3.18,96720.0,2.8451,2.8451,2.8451,2.8451,96720.0
2018-05-25 10:40:00,3.18,3.18,3.18,3.18,74888.0,2.8451,2.8451,2.8451,2.8451,74888.0
2018-05-25 10:45:00,3.18,3.18,3.17,3.18,45568.0,2.8451,2.8451,2.8361,2.8451,45568.0
2018-05-25 10:50:00,3.17,3.18,3.17,3.18,168196.0,2.8361,2.8451,2.8361,2.8451,168196.0
2018-05-25 10:55:00,3.18,3.18,3.17,3.18,112084.0,2.8451,2.8451,2.8361,2.8451,112084.0
2018-05-25 11:00:00,3.18,3.18,3.17,3.17,78404.0,2.8451,2.8451,2.8361,2.8361,78404.0
2018-05-25 11:05:00,3.17,3.18,3.17,3.17,49340.0,2.8361,2.8451,2.8361,2.8361,49340.0
2018-05-25 11:10:00,3.17,3.17,3.16,3.16,51648.0,2.8361,2.8361,2.8272,2.8272,51648.0
2018-05-25 11:15:00,3.16,3.17,3.16,3.17,157960.0,2.8272,2.8361,2.8272,2.8361,157960.0
2018-05-25 11:20:00,3.17,3.17,3.16,3.17,63600.0,2.8361,2.8361,2.8272,2.8361,63600.0
2018-05-25 11:25:00,3.17,3.18,3.17,3.18,187836.0,2.8361,2.8451,2.8361,2.8451,187836.0
2018-05-25 11:30:00,3.18,3.18,3.17,3.18,110944.0,2.8451,2.8451,2.8361,2.8451,110944.0
2018-05-25 11:35:00,3.18,3.18,3.17,3.17,52156.0,2.8451,2.8451,2.8361,2.8361,52156.0
2018-05-25 11:40:00,3.17,3.18,3.17,3.17,92904.0,2.8361,2.8451,2.8361,2.8361,92904.0
2018-05-25 11:45:00,3.17,3.17,3.17,3.17,68164.0,2.8361,2.8361,2.8361,2.8361,68164.0
2018-05-25 11:50:00,3.17,3.17,3.17,3.17,15600.0,2.8361,2.8361,2.8361,2.8361,15600.0
2018-05-25 11:55:00,3.17,3.18,3.17,3.17,74200.0,2.8361,2.8451,2.8361,2.8361,74200.0
2018-05-25 12:00:00,3.18,3.18,3.17,3.18,94748.0,2.8451,2.8451,2.8361,2.8451,94748.0
2018-05-25 12:05:00,3.18,3.18,3.17,3.17,27828.0,2.8451,2.8451,2.8361,2.8361,27828.0
2018-05-25 12:10:00,3.17,3.17,3.17,3.17,18400.0,2.8361,2.8361,2.8361,2.8361,18400.0
2018-05-25 12:15:00,3.17,3.18,3.17,3.17,70292.0,2.8361,2.8451,2.8361,2.8361,70292.0
2018-05-25 12:20:00,3.18,3.18,3.17,3.17,27240.0,2.8451,2.8451,2.8361,2.8361,27240.0
2018-05-25 12:25:00,3.17,3.18,3.17,3.18,27824.0,2.8361,2.8451,2.8361,2.8451,27824.0
2018-05-25 12:30:00,3.17,3.18,3.17,3.18,82924.0,2.8361,2.8451,2.8361,2.8451,82924.0
2018-05-25 12:35:00,3.18,3.18,3.18,3.18,51816.0,2.8451,2.8451,2.8451,2.8451,51816.0
2018-05-25 12:40:00,3.18,3.19,3.18,3.18,100248.0,2.8451,2.854,2.8451,2.8451,100248.0
2018-05-25 12:45:00,3.19,3.19,3.18,3.18,63956.0,2.854,2.854,2.8451,2.8451,63956.0
2018-05-25 12:50:00,3.18,3.18,3.18,3.18,62800.0,2.8451,2.8451,2.8451,2.8451,62800.0
2018-05-25 12:55:00,3.18,3.18,3.18,3.18,32948.0,2.8451,2.8451,2.8451,2.8451,32948.0
2018-05-25 13:00:00,3.18,3.19,3.18,3.19,46748.0,2.8451,2.854,2.8451,2.854,46748.0
2018-05-25 13:05:00,3.18,3.19,3.18,3.18,20188.0,2.8451,2.854,2.8451,2.8451,20188.0
2018-05-25 13:10:00,3.18,3.19,3.18,3.18,42400.0,2.8451,2.854,2.8451,2.8451,42400.0
2018-05-25 13:15:00,3.18,3.18,3.18,3.18,19200.0,2.8451,2.8451,2.8451,2.8451,19200.0
2018-05-25 13:20:00,3.18,3.18,3.18,3.18,45200.0,2.8451,2.8451,2.8451,2.8451,45200.0
2018-05-25 13:25:00,3.18,3.18,3.18,3.18,32116.0,2.8451,2.8451,2.8451,2.8451,32116.0
2018-05-25 13:30:00,3.18,3.18,3.18,3.18,25636.0,2.8451,2.8451,2.8451,2.8451,25636.0
2018-05-25 13:35:00,3.18,3.18,3.18,3.18,36000.0,2.8451,2.8451,2.8451,2.8451,36000.0
2018-05-25 13:40:00,3.18,3.18,3.18,3.18,21200.0,2.8451,2.8451,2.8451,2.8451,21200.0
2018-05-25 13:45:00,3.18,3.19,3.18,3.19,76592.0,2.8451,2.854,2.8451,2.854,76592.0
2018-05-25 13:50:00,3.19,3.19,3.18,3.18,29596.0,2.854,2.854,2.8451,2.8451,29596.0
2018-05-25 13:55:00,3.18,3.18,3.18,3.18,37704.0,2.8451,2.8451,2.8451,2.8451,37704.0
2018-05-25 14:00:00,3.18,3.18,3.17,3.17,105396.0,2.8451,2.8451,2.8361,2.8361,105396.0
2018-05-25 14:05:00,3.17,3.17,3.17,3.17,102608.0,2.8361,2.8361,2.8361,2.8361,102608.0
2018-05-25 14:10:00,3.17,3.17,3.15,3.15,100076.0,2.8361,2.8361,2.8182,2.8182,100076.0
2018-05-25 14:15:00,3.15,3.16,3.15,3.16,151128.0,2.8182,2.8272,2.8182,2.8272,151128.0
2018-05-25 14:20:00,3.16,3.16,3.15,3.16,141388.0,2.8272,2.8272,2.8182,2.8272,141388.0
2018-05-25 14:25:00,3.16,3.17,3.15,3.16,94260.0,2.8272,2.8361,2.8182,2.8272,94260.0
2018-05-25 14:30:00,3.16,3.16,3.15,3.16,40136.0,2.8272,2.8272,2.8182,2.8272,40136.0
2018-05-25 14:35:00,3.16,3.16,3.16,3.16,23840.0,2.8272,2.8272,2.8272,2.8272,23840.0
2018-05-25 14:40:00,3.16,3.16,3.15,3.15,73584.0,2.8272,2.8272,2.8182,2.8182,73584.0
2018-05-25 14:45:00,3.15,3.15,3.15,3.15,69884.0,2.8182,2.8182,2.8182,2.8182,69884.0
2018-05-25 14:50:00,3.15,3.15,3.15,3.15,93732.0,2.8182,2.8182,2.8182,2.8182,93732.0
2018-05-25 14:55:00,3.15,3.16,3.15,3.16,110784.0,2.8182,2.8272,2.8182,2.8272,110784.0
2018-05-25 15:00:00,3.16,3.16,3.15,3.15,78036.0,2.8272,2.8272,2.8182,2.8182,78036.0
2018-05-25 15:05:00,3.15,3.16,3.15,3.15,252748.0,2.8182,2.8272,2.8182,2.8182,252748.0
2018-05-25 15:10:00,3.15,3.15,3.15,3.15,39360.0,2.8182,2.8182,2.8182,2.8182,39360.0
2018-05-25 15:15:00,3.15,3.15,3.15,3.15,210316.0,2.8182,2.8182,2.8182,2.8182,210316.0
2018-05-25 15:20:00,3.15,3.15,3.15,3.15,103716.0,2.8182,2.8182,2.8182,2.8182,103716.0
2018-05-25 15:25:00,3.15,3.15,3.15,3.15,94308.0,2.8182,2.8182,2.8182,2.8182,94308.0
2018-05-25 15:30:00,3.15,3.16,3.15,3.15,298244.0,2.8182,2.8272,2.8182,2.8182,298244.0
2018-05-25 15:35:00,3.15,3.15,3.15,3.15,100484.0,2.8182,2.8182,2.8182,2.8182,100484.0
2018-05-25 15:40:00,3.15,3.15,3.15,3.15,338728.0,2.8182,2.8182,2.8182,2.8182,338728.0
2018-05-25 15:45:00,3.15,3.15,3.15,3.15,393368.0,2.8182,2.8182,2.8182,2.8182,393368.0
2018-05-25 15:50:00,3.15,3.16,3.15,3.16,698596.0,2.8182,2.8272,2.8182,2.8272,698596.0
2018-05-25 15:55:00,3.16,3.17,3.15,3.16,775832.0,2.8272,2.8361,2.8182,2.8272,775832.0
2018-05-29 09:30:00,3.15,3.19,3.14,3.19,389320.0,2.8182,2.854,2.8093,2.854,389320.0
2018-05-29 09:35:00,3.19,3.19,3.17,3.18,177456.0,2.854,2.854,2.8361,2.8451,177456.0
2018-05-29 09:40:00,3.18,3.18,3.17,3.17,208056.0,2.8451,2.8451,2.8361,2.8361,208056.0
2018-05-29 09:45:00,3.17,3.17,3.16,3.17,383276.0,2.8361,2.8361,2.8272,2.8361,383276.0
2018-05-29 09:50:00,3.17,3.18,3.16,3.17,324524.0,2.8361,2.8451,2.8272,2.8361,324524.0
2018-05-29 09:55:00,3.17,3.18,3.16,3.18,153164.0,2.8361,2.8451,2.8272,2.8451,153164.0
2018-05-29 10:00:00,3.18,3.18,3.17,3.18,122088.0,2.8451,2.8451,2.8361,2.8451,122088.0
2018-05-29 10:05:00,3.18,3.18,3.18,3.18,68776.0,2.8451,2.8451,2.8451,2.8451,68776.0
2018-05-29 10:10:00,3.18,3.18,3.17,3.18,434548.0,2.8451,2.8451,2.8361,2.8451,434548.0
2018-05-29 10:15:00,3.18,3.18,3.17,3.17,160472.0,2.8451,2.8451,2.8361,2.8361,160472.0
2018-05-29 10:20:00,3.18,3.18,3.17,3.17,73264.0,2.8451,2.8451,2.8361,2.8361,73264.0
2018-05-29 10:25:00,3.17,3.18,3.16,3.16,144344.0,2.8361,2.8451,2.8272,2.8272,144344.0
2018-05-29 10:30:00,3.17,3.17,3.15,3.16,109984.0,2.8361,2.8361,2.8182,2.8272,109984.0
2018-05-29 10:35:00,3.15,3.16,3.15,3.16,139796.0,2.8182,2.8272,2.8182,2.8272,139796.0
2018-05-29 10:40:00,3.16,3.17,3.16,3.17,78092.0,2.8272,2.8361,2.8272,2.8361,78092.0
2018-05-29 10:45:00,3.16,3.17,3.16,3.17,124924.0,2.8272,2.8361,2.8272,2.8361,124924.0
2018-05-29 10:50:00,3.17,3.18,3.17,3.18,84612.0,2.8361,2.8451,2.8361,2.8451,84612.0
2018-05-29 10:55:00,3.18,3.18,3.17,3.17,128712.0,2.8451,2.8451,2.8361,2.8361,128712.0
2018-05-29 11:00:00,3.17,3.18,3.17,3.17,136264.0,2.8361,2.8451,2.8361,2.8361,136264.0
2018-05-29 11:05:00,3.17,3.17,3.17,3.17,25200.0,2.8361,2.8361,2.8361,2.8361,25200.0
2018-05-29 11:10:00,3.17,3.17,3.17,3.17,180436.0,2.8361,2.8361,2.8361,2.8361,180436.0
2018-05-29 11:15:00,3.18,3.19,3.17,3.18,76244.0,2.8451,2.854,2.8361,2.8451,76244.0
2018-05-29 11:20:00,3.19,3.19,3.18,3.18,123160.0,2.854,2.854,2.8451,2.8451,123160.0
2018-05-29 11:25:00,3.18,3.18,3.17,3.18,82496.0,2.8451,2.8451,2.8361,2.8451,82496.0
2018-05-29 11:30:00,3.18,3.18,3.17,3.18,58216.0,2.8451,2.8451,2.8361,2.8451,58216.0
2018-05-29 11:35:00,3.18,3.18,3.17,3.17,80428.0,2.8451,2.8451,2.8361,2.8361,80428.0
2018-05-29 11:40:00,3.17,3.17,3.17,3.17,73000.0,2.8361,2.8361,2.8361,2.8361,73000.0
2018-05-29 11:45:00,3.17,3.17,3.16,3.17,230540.0,2.8361,2.8361,2.8272,2.8361,230540.0
2018-05-29 11:50:00,3.17,3.18,3.17,3.17,84752.0,2.8361,2.8451,2.8361,2.8361,84752.0
2018-05-29 11:55:00,3.17,3.18,3.17,3.17,82888.0,2.8361,2.8451,2.8361,2.8361,82888.0
2018-05-29 12:00:00,3.17,3.17,3.16,3.17,141728.0,2.8361,2.8361,2.8272,2.8361,141728.0
2018-05-29 12:05:00,3.17,3.17,3.16,3.16,195328.0,2.8361,2.8361,2.8272,2.8272,195328.0
2018-05-29 12:10:00,3.16,3.16,3.15,3.15,227304.0,2.8272,2.8272,2.8182,2.8182,227304.0
2018-05-29 12:15:00,3.15,3.16,3.15,3.15,82572.0,2.8182,2.8272,2.8182,2.8182,82572.0
2018-05-29 12:20:00,3.15,3.16,3.15,3.16,118152.0,2.8182,2.8272,2.8182,2.8272,118152.0
2018-05-29 12:25:00,3.16,3.17,3.16,3.17,127672.0,2.8272,2.8361,2.8272,2.8361,127672.0
2018-05-29 12:30:00,3.16,3.17,3.16,3.17,74692.0,2.8272,2.8361,2.8272,2.8361,74692.0
2018-05-29 12:35:00,3.17,3.18,3.17,3.18,49088.0,2.8361,2.8451,2.8361,2.8451,49088.0
2018-05-29 12:40:00,3.18,3.18,3.17,3.17,65236.0,2.8451,2.8451,2.8361,2.8361,65236.0
2018-05-29 12:45:00,3.17,3.18,3.17,3.18,52180.0,2.8361,2.8451,2.8361,2.8451,52180.0
2018-05-29 12:50:00,3.18,3.18,3.18,3.18,111596.0,2.8451,2.8451,2.8451,2.8451,111596.0
2018-05-29 12:55:00,3.18,3.21,3.18,3.21,276492.0,2.8451,2.8719,2.8451,2.8719,276492.0
2018-05-29 13:00:00,3.21,3.22,3.21,3.21,577392.0,2.8719,2.8808,2.8719,2.8719,577392.0
2018-05-29 13:05:00,3.21,3.22,3.21,3.22,297116.0,2.8719,2.8808,2.8719,2.8808,297116.0
2018-05-29 13:10:00,3.22,3.23,3.22,3.23,464592.0,2.8808,2.8898,2.8808,2.8898,464592.0
2018-05-29 13:15:00,3.23,3.23,3.22,3.23,112716.0,2.8898,2.8898,2.8808,2.8898,112716.0
2018-05-29 13:20:00,3.23,3.23,3.23,3.23,145184.0,2.8898,2.8898,2.8898,2.8898,145184.0
2018-05-29 13:25:00,3.23,3.23,3.22,3.23,130444.0,2.8898,2.8898,2.8808,2.8898,130444.0
2018-05-29 13:30:00,3.23,3.23,3.22,3.22,151556.0,2.8898,2.8898,2.8808,2.8808,151556.0
2018-05-29 13:35:00,3.22,3.23,3.22,3.23,188944.0,2.8808,2.8898,2.8808,2.8898,188944.0
2018-05-29 13:40:00,3.23,3.23,3.22,3.22,192408.0,2.8898,2.8898,2.8808,2.8808,192408.0
2018-05-29 13:45:00,3.22,3.23,3.22,3.23,110292.0,2.8808,2.8898,2.8808,2.8898,110292.0
2018-05-29 13:50:00,3.23,3.23,3.23,3.23,90848.0,2.8898,2.8898,2.8898,2.8898,90848.0
2018-05-29 13:55:00,3.23,3.23,3.23,3.23,52684.0,2.8898,2.8898,2.8898,2.8898,52684.0
2018-05-29 14:00:00,3.23,3.23,3.22,3.23,155944.0,2.8898,2.8898,2.8808,2.8898,155944.0
2018-05-29 14:05:00,3.23,3.23,3.22,3.23,101500.0,2.8898,2.8898,2.8808,2.8898,101500.0
2018-05-29 14:10:00,3.23,3.23,3.22,3.23,61300.0,2.8898,2.8898,2.8808,2.8898,61300.0
2018-05-29 14:15:00,3.23,3.23,3.22,3.23,94380.0,2.8898,2.8898,2.8808,2.8898,94380.0
2018-05-29 14:20:00,3.23,3.23,3.22,3.22,101400.0,2.8898,2.8898,2.8808,2.8808,101400.0
2018-05-29 14:25:00,3.22,3.23,3.22,3.23,142596.0,2.8808,2.8898,2.8808,2.8898,142596.0
2018-05-29 14:30:00,3.23,3.23,3.23,3.23,117836.0,2.8898,2.8898,2.8898,2.8898,117836.0
2018-05-29 14:35:00,3.23,3.23,3.23,3.23,98692.0,2.8898,2.8898,2.8898,2.8898,98692.0
2018-05-29 14:40:00,3.23,3.23,3.23,3.23,65800.0,2.8898,2.8898,2.8898,2.8898,65800.0
2018-05-29 14:45:00,3.23,3.23,3.23,3.23,155624.0,2.8898,2.8898,2.8898,2.8898,155624.0
2018-05-29 14:50:00,3.23,3.23,3.23,3.23,110968.0,2.8898,2.8898,2.8898,2.8898,110968.0
2018-05-29 14:55:00,3.23,3.23,3.23,3.23,42916.0,2.8898,2.8898,2.8898,2.8898,42916.0
2018-05-29 15:00:00,3.23,3.25,3.23,3.25,291516.0,2.8898,2.9077,2.8898,2.9077,291516.0
2018-05-29 15:05:00,3.25,3.25,3.25,3.25,129832.0,2.9077,2.9077,2.9077,2.9077,129832.0
2018-05-29 15:10:00,3.25,3.25,3.25,3.25,133196.0,2.9077,2.9077,2.9077,2.9077,133196.0
2018-05-29 15:15:00,3.25,3.25,3.25,3.25,134840.0,2.9077,2.9077,2.9077,2.9077,134840.0
2018-05-29 15:20:00,3.25,3.25,3.25,3.25,84652.0,2.9077,2.9077,2.9077,2.9077,84652.0
2018-05-29 15:25:00,3.25,3.25,3.24,3.24,145788.0,2.9077,2.9077,2.8987,2.8987,145788.0
2018-05-29 15:30:00,3.24,3.25,3.24,3.25,166132.0,2.8987,2.9077,2.8987,2.9077,166132.0
2018-05-29 15:35:00,3.25,3.26,3.25,3.26,515492.0,2.9077,2.9166,2.9077,2.9166,515492.0
2018-05-29 15:40:00,3.25,3.26,3.25,3.25,273568.0,2.9077,2.9166,2.9077,2.9077,273568.0
2018-05-29 15:45:00,3.25,3.26,3.25,3.25,204180.0,2.9077,2.9166,2.9077,2.9077,204180.0
2018-05-29 15:50:00,3.25,3.26,3.25,3.26,1376064.0,2.9077,2.9166,2.9077,2.9166,1376064.0
2018-05-29 15:55:00,3.26,3.28,3.26,3.27,1437312.0,2.9166,2.9345,2.9166,2.9256,1437312.0
2018-05-30 09:30:00,3.28,3.28,3.22,3.23,272384.0,2.9345,2.9345,2.8808,2.8898,272384.0
2018-05-30 09:35:00,3.23,3.27,3.23,3.26,174096.0,2.8898,2.9256,2.8898,2.9166,174096.0
2018-05-30 09:40:00,3.26,3.27,3.26,3.26,101628.0,2.9166,2.9256,2.9166,2.9166,101628.0
2018-05-30 09:45:00,3.26,3.28,3.26,3.28,148352.0,2.9166,2.9345,2.9166,2.9345,148352.0
2018-05-30 09:50:00,3.28,3.28,3.27,3.27,138184.0,2.9345,2.9345,2.9256,2.9256,138184.0
2018-05-30 09:55:00,3.27,3.28,3.26,3.27,150692.0,2.9256,2.9345,2.9166,2.9256,150692.0
2018-05-30 10:00:00,3.27,3.29,3.27,3.29,159188.0,2.9256,2.9435,2.9256,2.9435,159188.0
2018-05-30 10:05:00,3.29,3.29,3.28,3.29,261492.0,2.9435,2.9435,2.9345,2.9435,261492.0
2018-05-30 10:10:00,3.29,3.3,3.29,3.29,152952.0,2.9435,2.9524,2.9435,2.9435,152952.0
2018-05-30 10:15:00,3.29,3.29,3.28,3.28,66816.0,2.9435,2.9435,2.9345,2.9345,66816.0
2018-05-30 10:20:00,3.28,3.29,3.28,3.29,157416.0,2.9345,2.9435,2.9345,2.9435,157416.0
2018-05-30 10:25:00,3.29,3.31,3.29,3.3,195140.0,2.9435,2.9614,2.9435,2.9524,195140.0
2018-05-30 10:30:00,3.3,3.31,3.3,3.3,97276.0,2.9524,2.9614,2.9524,2.9524,97276.0
2018-05-30 10:35:00,3.3,3.31,3.3,3.3,73916.0,2.9524,2.9614,2.9524,2.9524,73916.0
2018-05-30 10:40:00,3.3,3.32,3.3,3.32,316828.0,2.9524,2.9703,2.9524,2.9703,316828.0
2018-05-30 10:45:00,3.32,3.32,3.3,3.3,317120.0,2.9703,2.9703,2.9524,2.9524,317120.0
2018-05-30 10:50:00,3.3,3.31,3.3,3.31,65160.0,2.9524,2.9614,2.9524,2.9614,65160.0
2018-05-30 10:55:00,3.31,3.31,3.31,3.31,92532.0,2.9614,2.9614,2.9614,2.9614,92532.0
2018-05-30 11:00:00,3.31,3.31,3.31,3.31,177816.0,2.9614,2.9614,2.9614,2.9614,177816.0
2018-05-30 11:05:00,3.31,3.31,3.31,3.31,66308.0,2.9614,2.9614,2.9614,2.9614,66308.0
2018-05-30 11:10:00,3.31,3.31,3.31,3.31,78160.0,2.9614,2.9614,2.9614,2.9614,78160.0
2018-05-30 11:15:00,3.31,3.32,3.31,3.32,209792.0,2.9614,2.9703,2.9614,2.9703,209792.0
2018-05-30 11:20:00,3.32,3.32,3.32,3.32,126212.0,2.9703,2.9703,2.9703,2.9703,126212.0
2018-05-30 11:25:00,3.32,3.33,3.32,3.33,264972.0,2.9703,2.9793,2.9703,2.9793,264972.0
2018-05-30 11:30:00,3.33,3.34,3.33,3.33,282684.0,2.9793,2.9882,2.9793,2.9793,282684.0
2018-05-30 11:35:00,3.33,3.34,3.33,3.34,238644.0,2.9793,2.9882,2.9793,2.9882,238644.0
2018-05-30 11:40:00,3.34,3.34,3.33,3.34,156492.0,2.9882,2.9882,2.9793,2.9882,156492.0
2018-05-30 11:45:00,3.34,3.34,3.33,3.33,120596.0,2.9882,2.9882,2.9793,2.9793,120596.0
2018-05-30 11:50:00,3.33,3.34,3.33,3.33,276144.0,2.9793,2.9882,2.9793,2.9793,276144.0
2018-05-30 11:55:00,3.33,3.34,3.33,3.34,93452.0,2.9793,2.9882,2.9793,2.9882,93452.0
2018-05-30 12:00:00,3.34,3.35,3.34,3.34,234488.0,2.9882,2.9972,2.9882,2.9882,234488.0
2018-05-30 12:05:00,3.34,3.35,3.34,3.35,115468.0,2.9882,2.9972,2.9882,2.9972,115468.0
2018-05-30 12:10:00,3.35,3.35,3.34,3.34,284412.0,2.9972,2.9972,2.9882,2.9882,284412.0
2018-05-30 12:15:00,3.34,3.35,3.34,3.35,295728.0,2.9882,2.9972,2.9882,2.9972,295728.0
2018-05-30 12:20:00,3.35,3.35,3.34,3.35,302600.0,2.9972,2.9972,2.9882,2.9972,302600.0
2018-05-30 12:25:00,3.35,3.35,3.34,3.35,412440.0,2.9972,2.9972,2.9882,2.9972,412440.0
2018-05-30 12:30:00,3.35,3.36,3.35,3.35,66476.0,2.9972,3.0061,2.9972,2.9972,66476.0
2018-05-30 12:35:00,3.36,3.36,3.35,3.36,102892.0,3.0061,3.0061,2.9972,3.0061,102892.0
2018-05-30 12:40:00,3.36,3.36,3.35,3.35,100396.0,3.0061,3.0061,2.9972,2.9972,100396.0
2018-05-30 12:45:00,3.35,3.36,3.35,3.35,127836.0,2.9972,3.0061,2.9972,2.9972,127836.0
2018-05-30 12:50:00,3.35,3.35,3.35,3.35,111848.0,2.9972,2.9972,2.9972,2.9972,111848.0
2018-05-30 12:55:00,3.35,3.36,3.35,3.36,80220.0,2.9972,3.0061,2.9972,3.0061,80220.0
2018-05-30 13:00:00,3.36,3.36,3.35,3.36,60448.0,3.0061,3.0061,2.9972,3.0061,60448.0
2018-05-30 13:05:00,3.36,3.36,3.35,3.35,241276.0,3.0061,3.0061,2.9972,2.9972,241276.0
2018-05-30 13:10:00,3.36,3.36,3.35,3.36,86900.0,3.0061,3.0061,2.9972,3.0061,86900.0
2018-05-30 13:15:00,3.36,3.36,3.35,3.36,77508.0,3.0061,3.0061,2.9972,3.0061,77508.0
2018-05-30 13:20:00,3.36,3.36,3.36,3.36,78864.0,3.0061,3.0061,3.0061,3.0061,78864.0
2018-05-30 13:25:00,3.36,3.36,3.36,3.36,79308.0,3.0061,3.0061,3.0061,3.0061,79308.0
2018-05-30 13:30:00,3.36,3.37,3.36,3.37,124496.0,3.0061,3.015,3.0061,3.015,124496.0
2018-05-30 13:35:00,3.37,3.38,3.36,3.38,141940.0,3.015,3.024,3.0061,3.024,141940.0
2018-05-30 13:40:00,3.38,3.39,3.37,3.38,234068.0,3.024,3.0329,3.015,3.024,234068.0
2018-05-30 13:45:00,3.38,3.39,3.38,3.39,104996.0,3.024,3.0329,3.024,3.0329,104996.0
2018-05-30 13:50:00,3.39,3.39,3.37,3.38,108368.0,3.0329,3.0329,3.015,3.024,108368.0
2018-05-30 13:55:00,3.38,3.4,3.37,3.4,275744.0,3.024,3.0419,3.015,3.0419,275744.0
2018-05-30 14:00:00,3.4,3.4,3.38,3.38,1298904.0,3.0419,3.0419,3.024,3.024,1298904.0
2018-05-30 14:05:00,3.38,3.39,3.38,3.39,270900.0,3.024,3.0329,3.024,3.0329,270900.0
2018-05-30 14:10:00,3.39,3.4,3.39,3.4,269256.0,3.0329,3.0419,3.0329,3.0419,269256.0
2018-05-30 14:15:00,3.4,3.4,3.38,3.38,265708.0,3.0419,3.0419,3.024,3.024,265708.0
2018-05-30 14:20:00,3.38,3.39,3.38,3.39,150124.0,3.024,3.0329,3.024,3.0329,150124.0
2018-05-30 14:25:00,3.39,3.4,3.38,3.38,425604.0,3.0329,3.0419,3.024,3.024,425604.0
2018-05-30 14:30:00,3.38,3.38,3.37,3.38,279788.0,3.024,3.024,3.015,3.024,279788.0
2018-05-30 14:35:00,3.38,3.39,3.37,3.39,187920.0,3.024,3.0329,3.015,3.0329,187920.0
2018-05-30 14:40:00,3.39,3.4,3.38,3.38,283540.0,3.0329,3.0419,3.024,3.024,283540.0
2018-05-30 14:45:00,3.39,3.39,3.38,3.38,416136.0,3.0329,3.0329,3.024,3.024,416136.0
2018-05-30 14:50:00,3.38,3.38,3.38,3.38,68832.0,3.024,3.024,3.024,3.024,68832.0
2018-05-30 14:55:00,3.38,3.38,3.37,3.37,150944.0,3.024,3.024,3.015,3.015,150944.0
2018-05-30 15:00:00,3.37,3.38,3.36,3.36,250940.0,3.015,3.024,3.0061,3.0061,250940.0
2018-05-30 15:05:00,3.36,3.37,3.35,3.35,151376.0,3.0061,3.015,2.9972,2.9972,151376.0
2018-05-30 15:10:00,3.36,3.36,3.35,3.36,346212.0,3.0061,3.0061,2.9972,3.0061,346212.0
2018-05-30 15:15:00,3.36,3.36,3.36,3.36,155660.0,3.0061,3.0061,3.0061,3.0061,155660.0
2018-05-30 15:20:00,3.36,3.37,3.35,3.35,262748.0,3.0061,3.015,2.9972,2.9972,262748.0
2018-05-30 15:25:00,3.35,3.36,3.35,3.36,225220.0,2.9972,3.0061,2.9972,3.0061,225220.0
2018-05-30 15:30:00,3.36,3.36,3.35,3.36,250252.0,3.0061,3.0061,2.9972,3.0061,250252.0
2018-05-30 15:35:00,3.36,3.36,3.36,3.36,219472.0,3.0061,3.0061,3.0061,3.0061,219472.0
2018-05-30 15:40:00,3.36,3.37,3.36,3.37,335072.0,3.0061,3.015,3.0061,3.015,335072.0
2018-05-30 15:45:00,3.37,3.38,3.37,3.37,611072.0,3.015,3.024,3.015,3.015,611072.0
2018-05-30 15:50:00,3.37,3.37,3.36,3.37,588208.0,3.015,3.015,3.0061,3.015,588208.0
2018-05-30 15:55:00,3.37,3.38,3.36,3.36,1500532.0,3.015,3.024,3.0061,3.0061,1500532.0
2018-05-31 09:30:00,3.37,3.4,3.36,3.39,219340.0,3.015,3.0419,3.0061,3.0329,219340.0
2018-05-31 09:35:00,3.38,3.39,3.35,3.35,1041448.0,3.024,3.0329,2.9972,2.9972,1041448.0
2018-05-31 09:40:00,3.35,3.36,3.32,3.33,127828.0,2.9972,3.0061,2.9703,2.9793,127828.0
2018-05-31 09:45:00,3.33,3.34,3.3,3.3,181144.0,2.9793,2.9882,2.9524,2.9524,181144.0
2018-05-31 09:50:00,3.3,3.31,3.26,3.28,333412.0,2.9524,2.9614,2.9166,2.9345,333412.0
2018-05-31 09:55:00,3.28,3.3,3.28,3.3,179636.0,2.9345,2.9524,2.9345,2.9524,179636.0
2018-05-31 10:00:00,3.3,3.3,3.27,3.3,242476.0,2.9524,2.9524,2.9256,2.9524,242476.0
2018-05-31 10:05:00,3.29,3.31,3.28,3.31,99788.0,2.9435,2.9614,2.9345,2.9614,99788.0
2018-05-31 10:10:00,3.3,3.34,3.3,3.34,213436.0,2.9524,2.9882,2.9524,2.9882,213436.0
2018-05-31 10:15:00,3.33,3.34,3.31,3.32,226056.0,2.9793,2.9882,2.9614,2.9703,226056.0
2018-05-31 10:20:00,3.32,3.32,3.3,3.3,169276.0,2.9703,2.9703,2.9524,2.9524,169276.0
2018-05-31 10:25:00,3.3,3.31,3.29,3.3,170676.0,2.9524,2.9614,2.9435,2.9524,170676.0
2018-05-31 10:30:00,3.3,3.3,3.27,3.27,297512.0,2.9524,2.9524,2.9256,2.9256,297512.0
2018-05-31 10:35:00,3.27,3.28,3.26,3.26,207160.0,2.9256,2.9345,2.9166,2.9166,207160.0
2018-05-31 10:40:00,3.26,3.28,3.26,3.27,271164.0,2.9166,2.9345,2.9166,2.9256,271164.0
2018-05-31 10:45:00,3.27,3.29,3.27,3.28,240280.0,2.9256,2.9435,2.9256,2.9345,240280.0
2018-05-31 10:50:00,3.28,3.3,3.27,3.28,566348.0,2.9345,2.9524,2.9256,2.9345,566348.0
2018-05-31 10:55:00,3.28,3.29,3.27,3.28,419764.0,2.9345,2.9435,2.9256,2.9345,419764.0
2018-05-31 11:00:00,3.28,3.28,3.26,3.27,284752.0,2.9345,2.9345,2.9166,2.9256,284752.0
2018-05-31 11:05:00,3.27,3.29,3.27,3.28,153648.0,2.9256,2.9435,2.9256,2.9345,153648.0
2018-05-31 11:10:00,3.28,3.28,3.26,3.26,95588.0,2.9345,2.9345,2.9166,2.9166,95588.0
2018-05-31 11:15:00,3.27,3.27,3.25,3.26,293036.0,2.9256,2.9256,2.9077,2.9166,293036.0
2018-05-31 11:20:00,3.26,3.27,3.24,3.25,229852.0,2.9166,2.9256,2.8987,2.9077,229852.0
2018-05-31 11:25:00,3.25,3.27,3.25,3.27,141160.0,2.9077,2.9256,2.9077,2.9256,141160.0
2018-05-31 11:30:00,3.27,3.28,3.26,3.27,118092.0,2.9256,2.9345,2.9166,2.9256,118092.0
2018-05-31 11:35:00,3.27,3.29,3.27,3.28,139200.0,2.9256,2.9435,2.9256,2.9345,139200.0
2018-05-31 11:40:00,3.28,3.29,3.28,3.29,126408.0,2.9345,2.9435,2.9345,2.9435,126408.0
2018-05-31 11:45:00,3.29,3.29,3.27,3.28,209412.0,2.9435,2.9435,2.9256,2.9345,209412.0
2018-05-31 11:50:00,3.28,3.29,3.27,3.28,126620.0,2.9345,2.9435,2.9256,2.9345,126620.0
2018-05-31 11:55:00,3.28,3.28,3.27,3.28,121660.0,2.9345,2.9345,2.9256,2.9345,121660.0
2018-05-31 12:00:00,3.28,3.28,3.27,3.28,78660.0,2.9345,2.9345,2.9256,2.9345,78660.0
2018-05-31 12:05:00,3.28,3.28,3.27,3.28,168268.0,2.9345,2.9345,2.9256,2.9345,168268.0
2018-05-31 12:10:00,3.28,3.28,3.27,3.28,137916.0,2.9345,2.9345,2.9256,2.9345,137916.0
2018-05-31 12:15:00,3.28,3.28,3.27,3.27,110040.0,2.9345,2.9345,2.9256,2.9256,110040.0
2018-05-31 12:20:00,3.27,3.28,3.26,3.27,181876.0,2.9256,2.9345,2.9166,2.9256,181876.0
2018-05-31 12:25:00,3.27,3.27,3.26,3.27,120360.0,2.9256,2.9256,2.9166,2.9256,120360.0
2018-05-31 12:30:00,3.26,3.27,3.25,3.26,193168.0,2.9166,2.9256,2.9077,2.9166,193168.0
2018-05-31 12:35:00,3.25,3.26,3.25,3.25,133760.0,2.9077,2.9166,2.9077,2.9077,133760.0
2018-05-31 12:40:00,3.25,3.27,3.25,3.27,220556.0,2.9077,2.9256,2.9077,2.9256,220556.0
2018-05-31 12:45:00,3.27,3.28,3.26,3.27,87080.0,2.9256,2.9345,2.9166,2.9256,87080.0
2018-05-31 12:50:00,3.27,3.29,3.27,3.28,222808.0,2.9256,2.9435,2.9256,2.9345,222808.0
2018-05-31 12:55:00,3.28,3.28,3.27,3.28,354800.0,2.9345,2.9345,2.9256,2.9345,354800.0
2018-05-31 13:00:00,3.28,3.28,3.27,3.27,161524.0,2.9345,2.9345,2.9256,2.9256,161524.0
2018-05-31 13:05:00,3.27,3.28,3.27,3.27,118696.0,2.9256,2.9345,2.9256,2.9256,118696.0
2018-05-31 13:10:00,3.27,3.27,3.26,3.27,92668.0,2.9256,2.9256,2.9166,2.9256,92668.0
2018-05-31 13:15:00,3.27,3.28,3.26,3.27,99148.0,2.9256,2.9345,2.9166,2.9256,99148.0
2018-05-31 13:20:00,3.27,3.28,3.26,3.27,189736.0,2.9256,2.9345,2.9166,2.9256,189736.0
2018-05-31 13:25:00,3.27,3.28,3.26,3.27,276932.0,2.9256,2.9345,2.9166,2.9256,276932.0
2018-05-31 13:30:00,3.27,3.28,3.26,3.27,166628.0,2.9256,2.9345,2.9166,2.9256,166628.0
2018-05-31 13:35:00,3.27,3.27,3.26,3.26,199296.0,2.9256,2.9256,2.9166,2.9166,199296.0
2018-05-31 13:40:00,3.26,3.26,3.25,3.25,168636.0,2.9166,2.9166,2.9077,2.9077,168636.0
2018-05-31 13:45:00,3.25,3.26,3.24,3.26,272484.0,2.9077,2.9166,2.8987,2.9166,272484.0
2018-05-31 13:50:00,3.26,3.26,3.25,3.25,85972.0,2.9166,2.9166,2.9077,2.9077,85972.0
2018-05-31 13:55:00,3.25,3.25,3.24,3.25,160504.0,2.9077,2.9077,2.8987,2.9077,160504.0
2018-05-31 14:00:00,3.25,3.27,3.24,3.26,219564.0,2.9077,2.9256,2.8987,2.9166,219564.0
2018-05-31 14:05:00,3.26,3.28,3.26,3.28,371884.0,2.9166,2.9345,2.9166,2.9345,371884.0
2018-05-31 14:10:00,3.28,3.29,3.28,3.28,194992.0,2.9345,2.9435,2.9345,2.9345,194992.0
2018-05-31 14:15:00,3.28,3.3,3.28,3.28,286064.0,2.9345,2.9524,2.9345,2.9345,286064.0
2018-05-31 14:20:00,3.28,3.28,3.26,3.27,237336.0,2.9345,2.9345,2.9166,2.9256,237336.0
2018-05-31 14:25:00,3.26,3.28,3.26,3.27,135700.0,2.9166,2.9345,2.9166,2.9256,135700.0
2018-05-31 14:30:00,3.27,3.3,3.27,3.29,319304.0,2.9256,2.9524,2.9256,2.9435,319304.0
2018-05-31 14:35:00,3.29,3.31,3.28,3.3,430772.0,2.9435,2.9614,2.9345,2.9524,430772.0
2018-05-31 14:40:00,3.3,3.3,3.29,3.29,139816.0,2.9524,2.9524,2.9435,2.9435,139816.0
2018-05-31 14:45:00,3.29,3.29,3.29,3.29,115788.0,2.9435,2.9435,2.9435,2.9435,115788.0
2018-05-31 14:50:00,3.29,3.31,3.29,3.3,356256.0,2.9435,2.9614,2.9435,2.9524,356256.0
2018-05-31 14:55:00,3.3,3.32,3.3,3.31,321060.0,2.9524,2.9703,2.9524,2.9614,321060.0
2018-05-31 15:00:00,3.31,3.32,3.31,3.32,232136.0,2.9614,2.9703,2.9614,2.9703,232136.0
2018-05-31 15:05:00,3.32,3.34,3.32,3.32,366912.0,2.9703,2.9882,2.9703,2.9703,366912.0
2018-05-31 15:10:00,3.32,3.32,3.3,3.31,739928.0,2.9703,2.9703,2.9524,2.9614,739928.0
2018-05-31 15:15:00,3.31,3.32,3.31,3.32,206464.0,2.9614,2.9703,2.9614,2.9703,206464.0
2018-05-31 15:20:00,3.32,3.33,3.32,3.33,283768.0,2.9703,2.9793,2.9703,2.9793,283768.0
2018-05-31 15:25:00,3.32,3.33,3.31,3.32,235080.0,2.9703,2.9793,2.9614,2.9703,235080.0
2018-05-31 15:30:00,3.32,3.34,3.32,3.34,616964.0,2.9703,2.9882,2.9703,2.9882,616964.0
2018-05-31 15:35:00,3.33,3.34,3.32,3.33,628940.0,2.9793,2.9882,2.9703,2.9793,628940.0
2018-05-31 15:40:00,3.33,3.34,3.31,3.31,499080.0,2.9793,2.9882,2.9614,2.9614,499080.0
2018-05-31 15:45:00,3.31,3.32,3.31,3.31,733032.0,2.9614,2.9703,2.9614,2.9614,733032.0
2018-05-31 15:50:00,3.31,3.31,3.3,3.31,1021436.0,2.9614,2.9614,2.9524,2.9614,1021436.0
2018-05-31 15:55:00,3.31,3.31,3.3,3.3,1455840.0,2.9614,2.9614,2.9524,2.9524,1455840.0
2018-06-01 09:30:00,3.2,3.24,3.2,3.2,776804.0,2.863,2.8987,2.863,2.863,776804.0
2018-06-01 09:35:00,3.2,3.29,3.2,3.24,765796.0,2.863,2.9435,2.863,2.8987,765796.0
2018-06-01 09:40:00,3.24,3.29,3.23,3.27,407884.0,2.8987,2.9435,2.8898,2.9256,407884.0
2018-06-01 09:45:00,3.27,3.32,3.23,3.3,1043352.0,2.9256,2.9703,2.8898,2.9524,1043352.0
2018-06-01 09:50:00,3.3,3.34,3.29,3.29,1101736.0,2.9524,2.9882,2.9435,2.9435,1101736.0
2018-06-01 09:55:00,3.3,3.37,3.3,3.35,1129656.0,2.9524,3.015,2.9524,2.9972,1129656.0
2018-06-01 10:00:00,3.35,3.36,3.33,3.34,620964.0,2.9972,3.0061,2.9793,2.9882,620964.0
2018-06-01 10:05:00,3.34,3.35,3.3,3.3,769676.0,2.9882,2.9972,2.9524,2.9524,769676.0
2018-06-01 10:10:00,3.31,3.31,3.27,3.27,725544.0,2.9614,2.9614,2.9256,2.9256,725544.0
2018-06-01 10:15:00,3.27,3.32,3.26,3.32,681468.0,2.9256,2.9703,2.9166,2.9703,681468.0
2018-06-01 10:20:00,3.32,3.34,3.31,3.34,867576.0,2.9703,2.9882,2.9614,2.9882,867576.0
2018-06-01 10:25:00,3.34,3.36,3.33,3.33,371364.0,2.9882,3.0061,2.9793,2.9793,371364.0
2018-06-01 10:30:00,3.34,3.38,3.33,3.34,695260.0,2.9882,3.024,2.9793,2.9882,695260.0
2018-06-01 10:35:00,3.35,3.37,3.34,3.36,321864.0,2.9972,3.015,2.9882,3.0061,321864.0
2018-06-01 10:40:00,3.36,3.36,3.34,3.36,295256.0,3.0061,3.0061,2.9882,3.0061,295256.0
2018-06-01 10:45:00,3.36,3.36,3.33,3.33,192692.0,3.0061,3.0061,2.9793,2.9793,192692.0
2018-06-01 10:50:00,3.33,3.34,3.29,3.3,461820.0,2.9793,2.9882,2.9435,2.9524,461820.0
2018-06-01 10:55:00,3.3,3.31,3.29,3.31,267632.0,2.9524,2.9614,2.9435,2.9614,267632.0
2018-06-01 11:00:00,3.31,3.33,3.31,3.33,265488.0,2.9614,2.9793,2.9614,2.9793,265488.0
2018-06-01 11:05:00,3.33,3.34,3.3,3.3,240924.0,2.9793,2.9882,2.9524,2.9524,240924.0
2018-06-01 11:10:00,3.3,3.32,3.3,3.31,179916.0,2.9524,2.9703,2.9524,2.9614,179916.0
2018-06-01 11:15:00,3.31,3.31,3.31,3.31,265524.0,2.9614,2.9614,2.9614,2.9614,265524.0
2018-06-01 11:20:00,3.31,3.31,3.3,3.31,312156.0,2.9614,2.9614,2.9524,2.9614,312156.0
2018-06-01 11:25:00,3.31,3.32,3.3,3.32,288764.0,2.9614,2.9703,2.9524,2.9703,288764.0
2018-06-01 11:30:00,3.32,3.32,3.3,3.31,209740.0,2.9703,2.9703,2.9524,2.9614,209740.0
2018-06-01 11:35:00,3.31,3.31,3.3,3.3,209828.0,2.9614,2.9614,2.9524,2.9524,209828.0
2018-06-01 11:40:00,3.3,3.3,3.29,3.29,176972.0,2.9524,2.9524,2.9435,2.9435,176972.0
2018-06-01 11:45:00,3.29,3.3,3.29,3.3,134684.0,2.9435,2.9524,2.9435,2.9524,134684.0
2018-06-01 11:50:00,3.3,3.32,3.29,3.31,207220.0,2.9524,2.9703,2.9435,2.9614,207220.0
2018-06-01 11:55:00,3.32,3.32,3.3,3.31,201484.0,2.9703,2.9703,2.9524,2.9614,201484.0
2018-06-01 12:00:00,3.31,3.32,3.3,3.31,198224.0,2.9614,2.9703,2.9524,2.9614,198224.0
2018-06-01 12:05:00,3.31,3.31,3.29,3.3,162432.0,2.9614,2.9614,2.9435,2.9524,162432.0
2018-06-01 12:10:00,3.3,3.31,3.29,3.31,179208.0,2.9524,2.9614,2.9435,2.9614,179208.0
2018-06-01 12:15:00,3.31,3.31,3.3,3.31,146648.0,2.9614,2.9614,2.9524,2.9614,146648.0
2018-06-01 12:20:00,3.31,3.32,3.31,3.32,173976.0,2.9614,2.9703,2.9614,2.9703,173976.0
2018-06-01 12:25:00,3.32,3.32,3.32,3.32,183060.0,2.9703,2.9703,2.9703,2.9703,183060.0
2018-06-01 12:30:00,3.32,3.35,3.32,3.35,244844.0,2.9703,2.9972,2.9703,2.9972,244844.0
2018-06-01 12:35:00,3.35,3.35,3.33,3.33,304872.0,2.9972,2.9972,2.9793,2.9793,304872.0
2018-06-01 12:40:00,3.34,3.34,3.33,3.34,182648.0,2.9882,2.9882,2.9793,2.9882,182648.0
2018-06-01 12:45:00,3.34,3.35,3.33,3.34,210308.0,2.9882,2.9972,2.9793,2.9882,210308.0
2018-06-01 12:50:00,3.34,3.35,3.34,3.35,161992.0,2.9882,2.9972,2.9882,2.9972,161992.0
2018-06-01 12:55:00,3.35,3.35,3.34,3.34,119252.0,2.9972,2.9972,2.9882,2.9882,119252.0
2018-06-01 13:00:00,3.34,3.35,3.34,3.35,247728.0,2.9882,2.9972,2.9882,2.9972,247728.0
2018-06-01 13:05:00,3.35,3.35,3.34,3.35,127256.0,2.9972,2.9972,2.9882,2.9972,127256.0
2018-06-01 13:10:00,3.35,3.37,3.35,3.36,365052.0,2.9972,3.015,2.9972,3.0061,365052.0
2018-06-01 13:15:00,3.36,3.36,3.35,3.36,190948.0,3.0061,3.0061,2.9972,3.0061,190948.0
2018-06-01 13:20:00,3.36,3.36,3.35,3.36,230608.0,3.0061,3.0061,2.9972,3.0061,230608.0
2018-06-01 13:25:00,3.36,3.36,3.35,3.35,159104.0,3.0061,3.0061,2.9972,2.9972,159104.0
2018-06-01 13:30:00,3.35,3.36,3.35,3.36,167056.0,2.9972,3.0061,2.9972,3.0061,167056.0
2018-06-01 13:35:00,3.36,3.38,3.35,3.38,408428.0,3.0061,3.024,2.9972,3.024,408428.0
2018-06-01 13:40:00,3.38,3.4,3.38,3.39,341120.0,3.024,3.0419,3.024,3.0329,341120.0
2018-06-01 13:45:00,3.39,3.39,3.34,3.34,516312.0,3.0329,3.0329,2.9882,2.9882,516312.0
2018-06-01 13:50:00,3.34,3.35,3.33,3.35,252988.0,2.9882,2.9972,2.9793,2.9972,252988.0
2018-06-01 13:55:00,3.35,3.37,3.35,3.36,307040.0,2.9972,3.015,2.9972,3.0061,307040.0
2018-06-01 14:00:00,3.36,3.38,3.36,3.38,185048.0,3.0061,3.024,3.0061,3.024,185048.0
2018-06-01 14:05:00,3.38,3.38,3.37,3.37,218108.0,3.024,3.024,3.015,3.015,218108.0
2018-06-01 14:10:00,3.37,3.38,3.37,3.37,194168.0,3.015,3.024,3.015,3.015,194168.0
2018-06-01 14:15:00,3.37,3.38,3.37,3.38,153620.0,3.015,3.024,3.015,3.024,153620.0
2018-06-01 14:20:00,3.38,3.38,3.37,3.37,163804.0,3.024,3.024,3.015,3.015,163804.0
2018-06-01 14:25:00,3.37,3.38,3.37,3.37,145956.0,3.015,3.024,3.015,3.015,145956.0
2018-06-01 14:30:00,3.37,3.38,3.37,3.37,192184.0,3.015,3.024,3.015,3.015,192184.0
2018-06-01 14:35:00,3.37,3.38,3.36,3.37,220732.0,3.015,3.024,3.0061,3.015,220732.0
2018-06-01 14:40:00,3.37,3.37,3.36,3.37,173936.0,3.015,3.015,3.0061,3.015,173936.0
2018-06-01 14:45:00,3.37,3.37,3.36,3.37,155852.0,3.015,3.015,3.0061,3.015,155852.0
2018-06-01 14:50:00,3.37,3.37,3.36,3.36,367320.0,3.015,3.015,3.0061,3.0061,367320.0
2018-06-01 14:55:00,3.36,3.38,3.36,3.38,396220.0,3.0061,3.024,3.0061,3.024,396220.0
2018-06-01 15:00:00,3.38,3.4,3.38,3.4,291360.0,3.024,3.0419,3.024,3.0419,291360.0
2018-06-01 15:05:00,3.4,3.4,3.38,3.39,307148.0,3.0419,3.0419,3.024,3.0329,307148.0
2018-06-01 15:10:00,3.39,3.39,3.38,3.39,232636.0,3.0329,3.0329,3.024,3.0329,232636.0
2018-06-01 15:15:00,3.39,3.39,3.38,3.38,212092.0,3.0329,3.0329,3.024,3.024,212092.0
2018-06-01 15:20:00,3.38,3.38,3.37,3.38,889012.0,3.024,3.024,3.015,3.024,889012.0
2018-06-01 15:25:00,3.38,3.38,3.37,3.38,400000.0,3.024,3.024,3.015,3.024,400000.0
2018-06-01 15:30:00,3.38,3.38,3.37,3.38,944500.0,3.024,3.024,3.015,3.024,944500.0
2018-06-01 15:35:00,3.38,3.41,3.38,3.41,960100.0,3.024,3.0508,3.024,3.0508,960100.0
2018-06-01 15:40:00,3.41,3.42,3.4,3.4,1117300.0,3.0508,3.0598,3.0419,3.0419,1117300.0
2018-06-01 15:45:00,3.4,3.4,3.38,3.4,969796.0,3.0419,3.0419,3.024,3.0419,969796.0
2018-06-01 15:50:00,3.4,3.42,3.4,3.41,1535360.0,3.0419,3.0598,3.0419,3.0508,1535360.0
2018-06-01 15:55:00,3.41,3.43,3.4,3.43,4612804.0,3.0508,3.0687,3.0419,3.0687,4612804.0
2018-06-04 09:30:00,3.45,3.45,3.36,3.38,842248.0,3.0866,3.0866,3.0061,3.024,842248.0
2018-06-04 09:35:00,3.39,3.44,3.38,3.42,358716.0,3.0329,3.0777,3.024,3.0598,358716.0
2018-06-04 09:40:00,3.42,3.46,3.42,3.45,271952.0,3.0598,3.0956,3.0598,3.0866,271952.0
2018-06-04 09:45:00,3.45,3.45,3.41,3.41,308420.0,3.0866,3.0866,3.0508,3.0508,308420.0
2018-06-04 09:50:00,3.41,3.44,3.41,3.44,421848.0,3.0508,3.0777,3.0508,3.0777,421848.0
2018-06-04 09:55:00,3.44,3.44,3.43,3.43,234216.0,3.0777,3.0777,3.0687,3.0687,234216.0
2018-06-04 10:00:00,3.43,3.44,3.43,3.43,393652.0,3.0687,3.0777,3.0687,3.0687,393652.0
2018-06-04 10:05:00,3.43,3.44,3.43,3.44,260804.0,3.0687,3.0777,3.0687,3.0777,260804.0
2018-06-04 10:10:00,3.44,3.46,3.44,3.44,326516.0,3.0777,3.0956,3.0777,3.0777,326516.0
2018-06-04 10:15:00,3.44,3.44,3.42,3.42,256556.0,3.0777,3.0777,3.0598,3.0598,256556.0
2018-06-04 10:20:00,3.42,3.42,3.41,3.41,307196.0,3.0598,3.0598,3.0508,3.0508,307196.0
2018-06-04 10:25:00,3.41,3.44,3.41,3.44,533320.0,3.0508,3.0777,3.0508,3.0777,533320.0
2018-06-04 10:30:00,3.44,3.44,3.43,3.43,177684.0,3.0777,3.0777,3.0687,3.0687,177684.0
2018-06-04 10:35:00,3.43,3.45,3.43,3.45,158460.0,3.0687,3.0866,3.0687,3.0866,158460.0
2018-06-04 10:40:00,3.45,3.45,3.44,3.44,185400.0,3.0866,3.0866,3.0777,3.0777,185400.0
2018-06-04 10:45:00,3.44,3.44,3.43,3.44,228284.0,3.0777,3.0777,3.0687,3.0777,228284.0
2018-06-04 10:50:00,3.44,3.46,3.44,3.45,300820.0,3.0777,3.0956,3.0777,3.0866,300820.0
2018-06-04 10:55:00,3.45,3.46,3.45,3.45,235544.0,3.0866,3.0956,3.0866,3.0866,235544.0
2018-06-04 11:00:00,3.45,3.45,3.45,3.45,189336.0,3.0866,3.0866,3.0866,3.0866,189336.0
2018-06-04 11:05:00,3.45,3.47,3.45,3.47,426768.0,3.0866,3.1045,3.0866,3.1045,426768.0
2018-06-04 11:10:00,3.47,3.47,3.47,3.47,201188.0,3.1045,3.1045,3.1045,3.1045,201188.0
2018-06-04 11:15:00,3.47,3.48,3.47,3.48,468688.0,3.1045,3.1135,3.1045,3.1135,468688.0
2018-06-04 11:20:00,3.48,3.48,3.47,3.47,301832.0,3.1135,3.1135,3.1045,3.1045,301832.0
2018-06-04 11:25:00,3.47,3.49,3.47,3.49,310152.0,3.1045,3.1224,3.1045,3.1224,310152.0
2018-06-04 11:30:00,3.49,3.52,3.48,3.52,781800.0,3.1224,3.1492,3.1135,3.1492,781800.0
2018-06-04 11:35:00,3.52,3.52,3.49,3.5,560580.0,3.1492,3.1492,3.1224,3.1314,560580.0
2018-06-04 11:40:00,3.5,3.51,3.49,3.5,448696.0,3.1314,3.1403,3.1224,3.1314,448696.0
2018-06-04 11:45:00,3.5,3.51,3.5,3.5,252628.0,3.1314,3.1403,3.1314,3.1314,252628.0
2018-06-04 11:50:00,3.5,3.5,3.47,3.48,680060.0,3.1314,3.1314,3.1045,3.1135,680060.0
2018-06-04 11:55:00,3.48,3.48,3.47,3.48,292296.0,3.1135,3.1135,3.1045,3.1135,292296.0
2018-06-04 12:00:00,3.48,3.48,3.47,3.47,216976.0,3.1135,3.1135,3.1045,3.1045,216976.0
2018-06-04 12:05:00,3.48,3.48,3.47,3.47,245600.0,3.1135,3.1135,3.1045,3.1045,245600.0
2018-06-04 12:10:00,3.47,3.48,3.47,3.48,213268.0,3.1045,3.1135,3.1045,3.1135,213268.0
2018-06-04 12:15:00,3.48,3.49,3.48,3.49,146332.0,3.1135,3.1224,3.1135,3.1224,146332.0
2018-06-04 12:20:00,3.49,3.49,3.48,3.49,129176.0,3.1224,3.1224,3.1135,3.1224,129176.0
2018-06-04 12:25:00,3.49,3.5,3.48,3.5,212300.0,3.1224,3.1314,3.1135,3.1314,212300.0
2018-06-04 12:30:00,3.5,3.52,3.5,3.51,557252.0,3.1314,3.1492,3.1314,3.1403,557252.0
2018-06-04 12:35:00,3.51,3.51,3.5,3.51,221416.0,3.1403,3.1403,3.1314,3.1403,221416.0
2018-06-04 12:40:00,3.51,3.52,3.51,3.51,134348.0,3.1403,3.1492,3.1403,3.1403,134348.0
2018-06-04 12:45:00,3.51,3.51,3.5,3.5,137684.0,3.1403,3.1403,3.1314,3.1314,137684.0
2018-06-04 12:50:00,3.5,3.5,3.49,3.5,259956.0,3.1314,3.1314,3.1224,3.1314,259956.0
2018-06-04 12:55:00,3.5,3.5,3.5,3.5,117340.0,3.1314,3.1314,3.1314,3.1314,117340.0
2018-06-04 13:00:00,3.5,3.51,3.5,3.5,163852.0,3.1314,3.1403,3.1314,3.1314,163852.0
2018-06-04 13:05:00,3.5,3.51,3.5,3.51,82296.0,3.1314,3.1403,3.1314,3.1403,82296.0
2018-06-04 13:10:00,3.51,3.51,3.5,3.5,177776.0,3.1403,3.1403,3.1314,3.1314,177776.0
2018-06-04 13:15:00,3.5,3.5,3.49,3.5,123308.0,3.1314,3.1314,3.1224,3.1314,123308.0
2018-06-04 13:20:00,3.5,3.5,3.49,3.5,222792.0,3.1314,3.1314,3.1224,3.1314,222792.0
2018-06-04 13:25:00,3.5,3.52,3.5,3.51,198788.0,3.1314,3.1492,3.1314,3.1403,198788.0
2018-06-04 13:30:00,3.51,3.52,3.51,3.51,207836.0,3.1403,3.1492,3.1403,3.1403,207836.0
2018-06-04 13:35:00,3.51,3.51,3.51,3.51,61016.0,3.1403,3.1403,3.1403,3.1403,61016.0
2018-06-04 13:40:00,3.51,3.51,3.51,3.51,63684.0,3.1403,3.1403,3.1403,3.1403,63684.0
2018-06-04 13:45:00,3.51,3.52,3.51,3.52,479164.0,3.1403,3.1492,3.1403,3.1492,479164.0
2018-06-04 13:50:00,3.52,3.52,3.52,3.52,94272.0,3.1492,3.1492,3.1492,3.1492,94272.0
2018-06-04 13:55:00,3.52,3.52,3.52,3.52,181912.0,3.1492,3.1492,3.1492,3.1492,181912.0
2018-06-04 14:00:00,3.52,3.52,3.52,3.52,48000.0,3.1492,3.1492,3.1492,3.1492,48000.0
2018-06-04 14:05:00,3.52,3.52,3.51,3.51,180532.0,3.1492,3.1492,3.1403,3.1403,180532.0
2018-06-04 14:10:00,3.51,3.51,3.5,3.51,261128.0,3.1403,3.1403,3.1314,3.1403,261128.0
2018-06-04 14:15:00,3.51,3.52,3.5,3.52,212128.0,3.1403,3.1492,3.1314,3.1492,212128.0
2018-06-04 14:20:00,3.52,3.53,3.52,3.52,268092.0,3.1492,3.1582,3.1492,3.1492,268092.0
2018-06-04 14:25:00,3.52,3.53,3.52,3.53,203568.0,3.1492,3.1582,3.1492,3.1582,203568.0
2018-06-04 14:30:00,3.52,3.53,3.52,3.53,195640.0,3.1492,3.1582,3.1492,3.1582,195640.0
2018-06-04 14:35:00,3.53,3.53,3.52,3.53,205064.0,3.1582,3.1582,3.1492,3.1582,205064.0
2018-06-04 14:40:00,3.53,3.53,3.53,3.53,286896.0,3.1582,3.1582,3.1582,3.1582,286896.0
2018-06-04 14:45:00,3.53,3.53,3.52,3.52,188132.0,3.1582,3.1582,3.1492,3.1492,188132.0
2018-06-04 14:50:00,3.52,3.54,3.52,3.54,299424.0,3.1492,3.1671,3.1492,3.1671,299424.0
2018-06-04 14:55:00,3.54,3.54,3.53,3.54,271940.0,3.1671,3.1671,3.1582,3.1671,271940.0
2018-06-04 15:00:00,3.54,3.55,3.53,3.55,286072.0,3.1671,3.1761,3.1582,3.1761,286072.0
2018-06-04 15:05:00,3.55,3.56,3.55,3.56,471764.0,3.1761,3.185,3.1761,3.185,471764.0
2018-06-04 15:10:00,3.56,3.56,3.55,3.55,731320.0,3.185,3.185,3.1761,3.1761,731320.0
2018-06-04 15:15:00,3.55,3.55,3.54,3.54,269536.0,3.1761,3.1761,3.1671,3.1671,269536.0
2018-06-04 15:20:00,3.54,3.55,3.54,3.55,425156.0,3.1671,3.1761,3.1671,3.1761,425156.0
2018-06-04 15:25:00,3.55,3.55,3.54,3.54,466748.0,3.1761,3.1761,3.1671,3.1671,466748.0
2018-06-04 15:30:00,3.54,3.56,3.54,3.56,617416.0,3.1671,3.185,3.1671,3.185,617416.0
2018-06-04 15:35:00,3.56,3.56,3.55,3.55,287848.0,3.185,3.185,3.1761,3.1761,287848.0
2018-06-04 15:40:00,3.55,3.56,3.55,3.56,537788.0,3.1761,3.185,3.1761,3.185,537788.0
2018-06-04 15:45:00,3.56,3.56,3.56,3.56,892592.0,3.185,3.185,3.185,3.185,892592.0
2018-06-04 15:50:00,3.56,3.56,3.55,3.55,851900.0,3.185,3.185,3.1761,3.1761,851900.0
2018-06-04 15:55:00,3.55,3.56,3.55,3.56,1932216.0,3.1761,3.185,3.1761,3.185,1932216.0
2018-06-05 09:30:00,3.56,3.56,3.51,3.51,368572.0,3.185,3.185,3.1403,3.1403,368572.0
2018-06-05 09:35:00,3.51,3.52,3.5,3.51,278668.0,3.1403,3.1492,3.1314,3.1403,278668.0
2018-06-05 09:40:00,3.5,3.53,3.5,3.52,186612.0,3.1314,3.1582,3.1314,3.1492,186612.0
2018-06-05 09:45:00,3.52,3.53,3.51,3.52,213996.0,3.1492,3.1582,3.1403,3.1492,213996.0
2018-06-05 09:50:00,3.52,3.52,3.5,3.51,291140.0,3.1492,3.1492,3.1314,3.1403,291140.0
2018-06-05 09:55:00,3.51,3.54,3.5,3.54,257516.0,3.1403,3.1671,3.1314,3.1671,257516.0
2018-06-05 10:00:00,3.54,3.56,3.53,3.55,321048.0,3.1671,3.185,3.1582,3.1761,321048.0
2018-06-05 10:05:00,3.55,3.58,3.55,3.58,433960.0,3.1761,3.2029,3.1761,3.2029,433960.0
2018-06-05 10:10:00,3.58,3.59,3.57,3.57,342084.0,3.2029,3.2119,3.194,3.194,342084.0
2018-06-05 10:15:00,3.57,3.57,3.56,3.56,243608.0,3.194,3.194,3.185,3.185,243608.0
2018-06-05 10:20:00,3.56,3.56,3.55,3.55,240224.0,3.185,3.185,3.1761,3.1761,240224.0
2018-06-05 10:25:00,3.55,3.56,3.55,3.56,143060.0,3.1761,3.185,3.1761,3.185,143060.0
2018-06-05 10:30:00,3.56,3.57,3.56,3.56,197052.0,3.185,3.194,3.185,3.185,197052.0
2018-06-05 10:35:00,3.57,3.57,3.56,3.56,203604.0,3.194,3.194,3.185,3.185,203604.0
2018-06-05 10:40:00,3.56,3.58,3.56,3.58,267740.0,3.185,3.2029,3.185,3.2029,267740.0
2018-06-05 10:45:00,3.58,3.6,3.57,3.59,482660.0,3.2029,3.2208,3.194,3.2119,482660.0
2018-06-05 10:50:00,3.59,3.59,3.58,3.59,205780.0,3.2119,3.2119,3.2029,3.2119,205780.0
2018-06-05 10:55:00,3.59,3.61,3.59,3.61,240036.0,3.2119,3.2298,3.2119,3.2298,240036.0
2018-06-05 11:00:00,3.6,3.61,3.59,3.6,359972.0,3.2208,3.2298,3.2119,3.2208,359972.0
2018-06-05 11:05:00,3.6,3.6,3.59,3.59,261852.0,3.2208,3.2208,3.2119,3.2119,261852.0
2018-06-05 11:10:00,3.6,3.61,3.59,3.6,348204.0,3.2208,3.2298,3.2119,3.2208,348204.0
2018-06-05 11:15:00,3.6,3.6,3.58,3.59,341600.0,3.2208,3.2208,3.2029,3.2119,341600.0
2018-06-05 11:20:00,3.59,3.59,3.58,3.58,145820.0,3.2119,3.2119,3.2029,3.2029,145820.0
2018-06-05 11:25:00,3.58,3.58,3.57,3.57,201504.0,3.2029,3.2029,3.194,3.194,201504.0
2018-06-05 11:30:00,3.57,3.58,3.57,3.58,261056.0,3.194,3.2029,3.194,3.2029,261056.0
2018-06-05 11:35:00,3.58,3.58,3.57,3.57,193528.0,3.2029,3.2029,3.194,3.194,193528.0
2018-06-05 11:40:00,3.57,3.58,3.56,3.56,301264.0,3.194,3.2029,3.185,3.185,301264.0
2018-06-05 11:45:00,3.56,3.57,3.55,3.57,366500.0,3.185,3.194,3.1761,3.194,366500.0
2018-06-05 11:50:00,3.57,3.57,3.56,3.56,167360.0,3.194,3.194,3.185,3.185,167360.0
2018-06-05 11:55:00,3.56,3.56,3.55,3.56,164976.0,3.185,3.185,3.1761,3.185,164976.0
2018-06-05 12:00:00,3.56,3.56,3.54,3.54,153388.0,3.185,3.185,3.1671,3.1671,153388.0
2018-06-05 12:05:00,3.54,3.55,3.54,3.55,350272.0,3.1671,3.1761,3.1671,3.1761,350272.0
2018-06-05 12:10:00,3.55,3.55,3.54,3.55,188812.0,3.1761,3.1761,3.1671,3.1761,188812.0
2018-06-05 12:15:00,3.55,3.55,3.54,3.54,125940.0,3.1761,3.1761,3.1671,3.1671,125940.0
2018-06-05 12:20:00,3.54,3.55,3.54,3.55,174392.0,3.1671,3.1761,3.1671,3.1761,174392.0
2018-06-05 12:25:00,3.55,3.56,3.55,3.56,102324.0,3.1761,3.185,3.1761,3.185,102324.0
2018-06-05 12:30:00,3.56,3.56,3.55,3.56,160456.0,3.185,3.185,3.1761,3.185,160456.0
2018-06-05 12:35:00,3.56,3.56,3.55,3.56,154104.0,3.185,3.185,3.1761,3.185,154104.0
2018-06-05 12:40:00,3.56,3.57,3.56,3.57,156580.0,3.185,3.194,3.185,3.194,156580.0
2018-06-05 12:45:00,3.57,3.57,3.56,3.56,253584.0,3.194,3.194,3.185,3.185,253584.0
2018-06-05 12:50:00,3.56,3.56,3.56,3.56,83044.0,3.185,3.185,3.185,3.185,83044.0
2018-06-05 12:55:00,3.56,3.56,3.55,3.55,177296.0,3.185,3.185,3.1761,3.1761,177296.0
2018-06-05 13:00:00,3.55,3.56,3.55,3.55,148712.0,3.1761,3.185,3.1761,3.1761,148712.0
2018-06-05 13:05:00,3.56,3.56,3.55,3.56,115884.0,3.185,3.185,3.1761,3.185,115884.0
2018-06-05 13:10:00,3.56,3.56,3.55,3.55,67084.0,3.185,3.185,3.1761,3.1761,67084.0
2018-06-05 13:15:00,3.55,3.55,3.55,3.55,116592.0,3.1761,3.1761,3.1761,3.1761,116592.0
2018-06-05 13:20:00,3.55,3.55,3.55,3.55,79892.0,3.1761,3.1761,3.1761,3.1761,79892.0
2018-06-05 13:25:00,3.55,3.56,3.55,3.56,124364.0,3.1761,3.185,3.1761,3.185,124364.0
2018-06-05 13:30:00,3.56,3.56,3.56,3.56,143848.0,3.185,3.185,3.185,3.185,143848.0
2018-06-05 13:35:00,3.56,3.56,3.55,3.56,94112.0,3.185,3.185,3.1761,3.185,94112.0
2018-06-05 13:40:00,3.56,3.56,3.56,3.56,128724.0,3.185,3.185,3.185,3.185,128724.0
2018-06-05 13:45:00,3.56,3.57,3.56,3.56,115436.0,3.185,3.194,3.185,3.185,115436.0
2018-06-05 13:50:00,3.56,3.57,3.56,3.56,103356.0,3.185,3.194,3.185,3.185,103356.0
2018-06-05 13:55:00,3.57,3.57,3.56,3.57,148996.0,3.194,3.194,3.185,3.194,148996.0
2018-06-05 14:00:00,3.57,3.57,3.57,3.57,68640.0,3.194,3.194,3.194,3.194,68640.0
2018-06-05 14:05:00,3.57,3.58,3.57,3.57,277672.0,3.194,3.2029,3.194,3.194,277672.0
2018-06-05 14:10:00,3.57,3.59,3.57,3.59,276796.0,3.194,3.2119,3.194,3.2119,276796.0
2018-06-05 14:15:00,3.59,3.6,3.58,3.58,307112.0,3.2119,3.2208,3.2029,3.2029,307112.0
2018-06-05 14:20:00,3.59,3.59,3.58,3.58,190820.0,3.2119,3.2119,3.2029,3.2029,190820.0
2018-06-05 14:25:00,3.58,3.6,3.58,3.6,187912.0,3.2029,3.2208,3.2029,3.2208,187912.0
2018-06-05 14:30:00,3.6,3.61,3.6,3.61,507528.0,3.2208,3.2298,3.2208,3.2298,507528.0
2018-06-05 14:35:00,3.61,3.61,3.61,3.61,142148.0,3.2298,3.2298,3.2298,3.2298,142148.0
2018-06-05 14:40:00,3.61,3.61,3.61,3.61,154908.0,3.2298,3.2298,3.2298,3.2298,154908.0
2018-06-05 14:45:00,3.61,3.63,3.61,3.62,252592.0,3.2298,3.2477,3.2298,3.2387,252592.0
2018-06-05 14:50:00,3.63,3.63,3.62,3.63,385324.0,3.2477,3.2477,3.2387,3.2477,385324.0
2018-06-05 14:55:00,3.63,3.63,3.62,3.63,267552.0,3.2477,3.2477,3.2387,3.2477,267552.0
2018-06-05 15:00:00,3.63,3.63,3.63,3.63,174612.0,3.2477,3.2477,3.2477,3.2477,174612.0
2018-06-05 15:05:00,3.63,3.63,3.62,3.62,166880.0,3.2477,3.2477,3.2387,3.2387,166880.0
2018-06-05 15:10:00,3.62,3.62,3.62,3.62,166944.0,3.2387,3.2387,3.2387,3.2387,166944.0
2018-06-05 15:15:00,3.62,3.62,3.62,3.62,219892.0,3.2387,3.2387,3.2387,3.2387,219892.0
2018-06-05 15:20:00,3.62,3.63,3.62,3.63,438148.0,3.2387,3.2477,3.2387,3.2477,438148.0
2018-06-05 15:25:00,3.63,3.64,3.63,3.64,427264.0,3.2477,3.2566,3.2477,3.2566,427264.0
2018-06-05 15:30:00,3.64,3.64,3.63,3.64,291780.0,3.2566,3.2566,3.2477,3.2566,291780.0
2018-06-05 15:35:00,3.64,3.64,3.63,3.64,220204.0,3.2566,3.2566,3.2477,3.2566,220204.0
2018-06-05 15:40:00,3.64,3.65,3.63,3.65,971204.0,3.2566,3.2656,3.2477,3.2656,971204.0
2018-06-05 15:45:00,3.65,3.66,3.64,3.66,705352.0,3.2656,3.2745,3.2566,3.2745,705352.0
2018-06-05 15:50:00,3.66,3.66,3.64,3.65,885472.0,3.2745,3.2745,3.2566,3.2656,885472.0
2018-06-05 15:55:00,3.65,3.65,3.65,3.65,1337920.0,3.2656,3.2656,3.2656,3.2656,1337920.0
2018-06-06 09:30:00,3.67,3.67,3.63,3.63,692208.0,3.2834,3.2834,3.2477,3.2477,692208.0
2018-06-06 09:35:00,3.64,3.64,3.61,3.61,268892.0,3.2566,3.2566,3.2298,3.2298,268892.0
2018-06-06 09:40:00,3.61,3.61,3.59,3.59,339384.0,3.2298,3.2298,3.2119,3.2119,339384.0
2018-06-06 09:45:00,3.59,3.6,3.57,3.57,204824.0,3.2119,3.2208,3.194,3.194,204824.0
2018-06-06 09:50:00,3.57,3.59,3.56,3.58,353056.0,3.194,3.2119,3.185,3.2029,353056.0
2018-06-06 09:55:00,3.58,3.58,3.57,3.57,185260.0,3.2029,3.2029,3.194,3.194,185260.0
2018-06-06 10:00:00,3.57,3.58,3.56,3.57,282116.0,3.194,3.2029,3.185,3.194,282116.0
2018-06-06 10:05:00,3.57,3.58,3.56,3.58,185844.0,3.194,3.2029,3.185,3.2029,185844.0
2018-06-06 10:10:00,3.58,3.59,3.58,3.59,233356.0,3.2029,3.2119,3.2029,3.2119,233356.0
2018-06-06 10:15:00,3.59,3.61,3.59,3.6,376456.0,3.2119,3.2298,3.2119,3.2208,376456.0
2018-06-06 10:20:00,3.6,3.6,3.59,3.59,162448.0,3.2208,3.2208,3.2119,3.2119,162448.0
2018-06-06 10:25:00,3.59,3.6,3.59,3.6,120976.0,3.2119,3.2208,3.2119,3.2208,120976.0
2018-06-06 10:30:00,3.6,3.6,3.6,3.6,97800.0,3.2208,3.2208,3.2208,3.2208,97800.0
2018-06-06 10:35:00,3.6,3.62,3.6,3.6,321696.0,3.2208,3.2387,3.2208,3.2208,321696.0
2018-06-06 10:40:00,3.6,3.62,3.6,3.62,203008.0,3.2208,3.2387,3.2208,3.2387,203008.0
2018-06-06 10:45:00,3.62,3.62,3.61,3.61,242988.0,3.2387,3.2387,3.2298,3.2298,242988.0
2018-06-06 10:50:00,3.61,3.61,3.59,3.6,363500.0,3.2298,3.2298,3.2119,3.2208,363500.0
2018-06-06 10:55:00,3.61,3.61,3.58,3.59,311996.0,3.2298,3.2298,3.2029,3.2119,311996.0
2018-06-06 11:00:00,3.59,3.59,3.58,3.59,137788.0,3.2119,3.2119,3.2029,3.2119,137788.0
2018-06-06 11:05:00,3.59,3.59,3.58,3.58,126868.0,3.2119,3.2119,3.2029,3.2029,126868.0
2018-06-06 11:10:00,3.58,3.58,3.57,3.58,210696.0,3.2029,3.2029,3.194,3.2029,210696.0
2018-06-06 11:15:00,3.58,3.59,3.57,3.58,296168.0,3.2029,3.2119,3.194,3.2029,296168.0
2018-06-06 11:20:00,3.58,3.58,3.57,3.58,67768.0,3.2029,3.2029,3.194,3.2029,67768.0
2018-06-06 11:25:00,3.58,3.58,3.57,3.58,329156.0,3.2029,3.2029,3.194,3.2029,329156.0
2018-06-06 11:30:00,3.58,3.58,3.57,3.57,80912.0,3.2029,3.2029,3.194,3.194,80912.0
2018-06-06 11:35:00,3.57,3.58,3.57,3.57,178324.0,3.194,3.2029,3.194,3.194,178324.0
2018-06-06 11:40:00,3.57,3.59,3.57,3.59,405056.0,3.194,3.2119,3.194,3.2119,405056.0
2018-06-06 11:45:00,3.59,3.59,3.58,3.58,84048.0,3.2119,3.2119,3.2029,3.2029,84048.0
2018-06-06 11:50:00,3.58,3.58,3.57,3.58,130580.0,3.2029,3.2029,3.194,3.2029,130580.0
2018-06-06 11:55:00,3.58,3.58,3.57,3.58,148264.0,3.2029,3.2029,3.194,3.2029,148264.0
2018-06-06 12:00:00,3.58,3.58,3.57,3.58,148580.0,3.2029,3.2029,3.194,3.2029,148580.0
2018-06-06 12:05:00,3.58,3.58,3.57,3.58,131444.0,3.2029,3.2029,3.194,3.2029,131444.0
2018-06-06 12:10:00,3.58,3.58,3.58,3.58,139416.0,3.2029,3.2029,3.2029,3.2029,139416.0
2018-06-06 12:15:00,3.58,3.58,3.57,3.57,110420.0,3.2029,3.2029,3.194,3.194,110420.0
2018-06-06 12:20:00,3.57,3.58,3.57,3.58,188948.0,3.194,3.2029,3.194,3.2029,188948.0
2018-06-06 12:25:00,3.58,3.58,3.57,3.57,95184.0,3.2029,3.2029,3.194,3.194,95184.0
2018-06-06 12:30:00,3.57,3.57,3.57,3.57,133348.0,3.194,3.194,3.194,3.194,133348.0
2018-06-06 12:35:00,3.57,3.57,3.57,3.57,152740.0,3.194,3.194,3.194,3.194,152740.0
2018-06-06 12:40:00,3.57,3.57,3.57,3.57,75056.0,3.194,3.194,3.194,3.194,75056.0
2018-06-06 12:45:00,3.57,3.58,3.57,3.58,254432.0,3.194,3.2029,3.194,3.2029,254432.0
2018-06-06 12:50:00,3.58,3.58,3.57,3.58,91720.0,3.2029,3.2029,3.194,3.2029,91720.0
2018-06-06 12:55:00,3.58,3.58,3.57,3.57,99548.0,3.2029,3.2029,3.194,3.194,99548.0
2018-06-06 13:00:00,3.58,3.58,3.57,3.57,44652.0,3.2029,3.2029,3.194,3.194,44652.0
2018-06-06 13:05:00,3.57,3.58,3.57,3.58,107212.0,3.194,3.2029,3.194,3.2029,107212.0
2018-06-06 13:10:00,3.58,3.58,3.58,3.58,41540.0,3.2029,3.2029,3.2029,3.2029,41540.0
2018-06-06 13:15:00,3.58,3.6,3.58,3.6,390484.0,3.2029,3.2208,3.2029,3.2208,390484.0
2018-06-06 13:20:00,3.6,3.61,3.6,3.61,208384.0,3.2208,3.2298,3.2208,3.2298,208384.0
2018-06-06 13:25:00,3.6,3.61,3.6,3.6,96024.0,3.2208,3.2298,3.2208,3.2208,96024.0
2018-06-06 13:30:00,3.6,3.6,3.6,3.6,59452.0,3.2208,3.2208,3.2208,3.2208,59452.0
2018-06-06 13:35:00,3.6,3.65,3.6,3.63,861388.0,3.2208,3.2656,3.2208,3.2477,861388.0
2018-06-06 13:40:00,3.63,3.63,3.62,3.62,80180.0,3.2477,3.2477,3.2387,3.2387,80180.0
2018-06-06 13:45:00,3.62,3.63,3.62,3.62,61024.0,3.2387,3.2477,3.2387,3.2387,61024.0
2018-06-06 13:50:00,3.62,3.62,3.62,3.62,37344.0,3.2387,3.2387,3.2387,3.2387,37344.0
2018-06-06 13:55:00,3.62,3.62,3.62,3.62,61600.0,3.2387,3.2387,3.2387,3.2387,61600.0
2018-06-06 14:00:00,3.62,3.63,3.62,3.62,616456.0,3.2387,3.2477,3.2387,3.2387,616456.0
2018-06-06 14:05:00,3.62,3.62,3.62,3.62,91668.0,3.2387,3.2387,3.2387,3.2387,91668.0
2018-06-06 14:10:00,3.62,3.62,3.62,3.62,101836.0,3.2387,3.2387,3.2387,3.2387,101836.0
2018-06-06 14:15:00,3.62,3.62,3.62,3.62,157180.0,3.2387,3.2387,3.2387,3.2387,157180.0
2018-06-06 14:20:00,3.62,3.62,3.62,3.62,134220.0,3.2387,3.2387,3.2387,3.2387,134220.0
2018-06-06 14:25:00,3.62,3.62,3.62,3.62,97344.0,3.2387,3.2387,3.2387,3.2387,97344.0
2018-06-06 14:30:00,3.62,3.62,3.61,3.61,376412.0,3.2387,3.2387,3.2298,3.2298,376412.0
2018-06-06 14:35:00,3.61,3.63,3.61,3.63,315044.0,3.2298,3.2477,3.2298,3.2477,315044.0
2018-06-06 14:40:00,3.63,3.63,3.62,3.63,157700.0,3.2477,3.2477,3.2387,3.2477,157700.0
2018-06-06 14:45:00,3.63,3.63,3.62,3.63,117552.0,3.2477,3.2477,3.2387,3.2477,117552.0
2018-06-06 14:50:00,3.63,3.63,3.62,3.63,89908.0,3.2477,3.2477,3.2387,3.2477,89908.0
2018-06-06 14:55:00,3.63,3.63,3.62,3.63,121468.0,3.2477,3.2477,3.2387,3.2477,121468.0
2018-06-06 15:00:00,3.63,3.65,3.62,3.65,458352.0,3.2477,3.2656,3.2387,3.2656,458352.0
2018-06-06 15:05:00,3.65,3.65,3.62,3.62,584752.0,3.2656,3.2656,3.2387,3.2387,584752.0
2018-06-06 15:10:00,3.62,3.63,3.62,3.63,171020.0,3.2387,3.2477,3.2387,3.2477,171020.0
2018-06-06 15:15:00,3.63,3.63,3.62,3.62,209080.0,3.2477,3.2477,3.2387,3.2387,209080.0
2018-06-06 15:20:00,3.62,3.62,3.62,3.62,189608.0,3.2387,3.2387,3.2387,3.2387,189608.0
2018-06-06 15:25:00,3.62,3.62,3.62,3.62,200568.0,3.2387,3.2387,3.2387,3.2387,200568.0
2018-06-06 15:30:00,3.62,3.62,3.6,3.61,591316.0,3.2387,3.2387,3.2208,3.2298,591316.0
2018-06-06 15:35:00,3.6,3.61,3.6,3.61,183236.0,3.2208,3.2298,3.2208,3.2298,183236.0
2018-06-06 15:40:00,3.61,3.61,3.6,3.61,339312.0,3.2298,3.2298,3.2208,3.2298,339312.0
2018-06-06 15:45:00,3.61,3.61,3.6,3.6,556436.0,3.2298,3.2298,3.2208,3.2208,556436.0
2018-06-06 15:50:00,3.6,3.6,3.6,3.6,389604.0,3.2208,3.2208,3.2208,3.2208,389604.0
2018-06-06 15:55:00,3.6,3.61,3.59,3.61,1784852.0,3.2208,3.2298,3.2119,3.2298,1784852.0
2018-06-07 09:30:00,3.63,3.64,3.6,3.6,205468.0,3.2477,3.2566,3.2208,3.2208,205468.0
2018-06-07 09:35:00,3.6,3.61,3.59,3.6,203612.0,3.2208,3.2298,3.2119,3.2208,203612.0
2018-06-07 09:40:00,3.6,3.61,3.6,3.61,100800.0,3.2208,3.2298,3.2208,3.2298,100800.0
2018-06-07 09:45:00,3.61,3.64,3.61,3.63,186972.0,3.2298,3.2566,3.2298,3.2477,186972.0
2018-06-07 09:50:00,3.63,3.65,3.63,3.65,132024.0,3.2477,3.2656,3.2477,3.2656,132024.0
2018-06-07 09:55:00,3.65,3.65,3.64,3.64,166452.0,3.2656,3.2656,3.2566,3.2566,166452.0
2018-06-07 10:00:00,3.64,3.64,3.63,3.64,170052.0,3.2566,3.2566,3.2477,3.2566,170052.0
2018-06-07 10:05:00,3.64,3.64,3.63,3.63,127172.0,3.2566,3.2566,3.2477,3.2477,127172.0
2018-06-07 10:10:00,3.63,3.63,3.62,3.63,171548.0,3.2477,3.2477,3.2387,3.2477,171548.0
2018-06-07 10:15:00,3.63,3.63,3.62,3.63,217660.0,3.2477,3.2477,3.2387,3.2477,217660.0
2018-06-07 10:20:00,3.63,3.65,3.63,3.65,211756.0,3.2477,3.2656,3.2477,3.2656,211756.0
2018-06-07 10:25:00,3.64,3.65,3.64,3.64,152588.0,3.2566,3.2656,3.2566,3.2566,152588.0
2018-06-07 10:30:00,3.64,3.66,3.64,3.66,161904.0,3.2566,3.2745,3.2566,3.2745,161904.0
2018-06-07 10:35:00,3.66,3.66,3.65,3.66,204320.0,3.2745,3.2745,3.2656,3.2745,204320.0
2018-06-07 10:40:00,3.66,3.66,3.65,3.65,95716.0,3.2745,3.2745,3.2656,3.2656,95716.0
2018-06-07 10:45:00,3.65,3.66,3.65,3.66,115276.0,3.2656,3.2745,3.2656,3.2745,115276.0
2018-06-07 10:50:00,3.66,3.66,3.65,3.66,149728.0,3.2745,3.2745,3.2656,3.2745,149728.0
2018-06-07 10:55:00,3.66,3.66,3.65,3.65,304820.0,3.2745,3.2745,3.2656,3.2656,304820.0
2018-06-07 11:00:00,3.65,3.65,3.64,3.65,211980.0,3.2656,3.2656,3.2566,3.2656,211980.0
2018-06-07 11:05:00,3.65,3.65,3.64,3.64,127208.0,3.2656,3.2656,3.2566,3.2566,127208.0
2018-06-07 11:10:00,3.64,3.65,3.63,3.65,241092.0,3.2566,3.2656,3.2477,3.2656,241092.0
2018-06-07 11:15:00,3.65,3.65,3.63,3.63,66152.0,3.2656,3.2656,3.2477,3.2477,66152.0
2018-06-07 11:20:00,3.63,3.64,3.63,3.63,83496.0,3.2477,3.2566,3.2477,3.2477,83496.0
2018-06-07 11:25:00,3.63,3.63,3.62,3.63,171636.0,3.2477,3.2477,3.2387,3.2477,171636.0
2018-06-07 11:30:00,3.63,3.63,3.62,3.63,28088.0,3.2477,3.2477,3.2387,3.2477,28088.0
2018-06-07 11:35:00,3.62,3.63,3.61,3.61,212464.0,3.2387,3.2477,3.2298,3.2298,212464.0
2018-06-07 11:40:00,3.61,3.61,3.61,3.61,70720.0,3.2298,3.2298,3.2298,3.2298,70720.0
2018-06-07 11:45:00,3.61,3.61,3.61,3.61,40400.0,3.2298,3.2298,3.2298,3.2298,40400.0
2018-06-07 11:50:00,3.61,3.61,3.6,3.6,207664.0,3.2298,3.2298,3.2208,3.2208,207664.0
2018-06-07 11:55:00,3.6,3.61,3.6,3.61,232028.0,3.2208,3.2298,3.2208,3.2298,232028.0
2018-06-07 12:00:00,3.61,3.61,3.6,3.61,31000.0,3.2298,3.2298,3.2208,3.2298,31000.0
2018-06-07 12:05:00,3.61,3.61,3.6,3.61,105940.0,3.2298,3.2298,3.2208,3.2298,105940.0
2018-06-07 12:10:00,3.61,3.62,3.61,3.62,148540.0,3.2298,3.2387,3.2298,3.2387,148540.0
2018-06-07 12:15:00,3.62,3.63,3.62,3.63,145632.0,3.2387,3.2477,3.2387,3.2477,145632.0
2018-06-07 12:20:00,3.63,3.63,3.62,3.62,43896.0,3.2477,3.2477,3.2387,3.2387,43896.0
2018-06-07 12:25:00,3.62,3.63,3.62,3.63,28000.0,3.2387,3.2477,3.2387,3.2477,28000.0
2018-06-07 12:30:00,3.63,3.63,3.62,3.63,129024.0,3.2477,3.2477,3.2387,3.2477,129024.0
2018-06-07 12:35:00,3.63,3.63,3.63,3.63,130416.0,3.2477,3.2477,3.2477,3.2477,130416.0
2018-06-07 12:40:00,3.63,3.63,3.63,3.63,65132.0,3.2477,3.2477,3.2477,3.2477,65132.0
2018-06-07 12:45:00,3.63,3.63,3.63,3.63,110444.0,3.2477,3.2477,3.2477,3.2477,110444.0
2018-06-07 12:50:00,3.63,3.63,3.63,3.63,28020.0,3.2477,3.2477,3.2477,3.2477,28020.0
2018-06-07 12:55:00,3.63,3.63,3.62,3.63,40676.0,3.2477,3.2477,3.2387,3.2477,40676.0
2018-06-07 13:00:00,3.63,3.63,3.62,3.63,161896.0,3.2477,3.2477,3.2387,3.2477,161896.0
2018-06-07 13:05:00,3.63,3.63,3.62,3.63,45844.0,3.2477,3.2477,3.2387,3.2477,45844.0
2018-06-07 13:10:00,3.62,3.63,3.62,3.63,125200.0,3.2387,3.2477,3.2387,3.2477,125200.0
2018-06-07 13:15:00,3.63,3.63,3.62,3.62,49948.0,3.2477,3.2477,3.2387,3.2387,49948.0
2018-06-07 13:20:00,3.62,3.62,3.62,3.62,16400.0,3.2387,3.2387,3.2387,3.2387,16400.0
2018-06-07 13:25:00,3.62,3.62,3.62,3.62,96516.0,3.2387,3.2387,3.2387,3.2387,96516.0
2018-06-07 13:30:00,3.62,3.62,3.62,3.62,13052.0,3.2387,3.2387,3.2387,3.2387,13052.0
2018-06-07 13:35:00,3.62,3.62,3.61,3.61,220912.0,3.2387,3.2387,3.2298,3.2298,220912.0
2018-06-07 13:40:00,3.61,3.61,3.6,3.61,117060.0,3.2298,3.2298,3.2208,3.2298,117060.0
2018-06-07 13:45:00,3.61,3.61,3.6,3.61,113800.0,3.2298,3.2298,3.2208,3.2298,113800.0
2018-06-07 13:50:00,3.61,3.61,3.6,3.6,49324.0,3.2298,3.2298,3.2208,3.2208,49324.0
2018-06-07 13:55:00,3.61,3.61,3.6,3.6,94472.0,3.2298,3.2298,3.2208,3.2208,94472.0
2018-06-07 14:00:00,3.6,3.61,3.6,3.61,120980.0,3.2208,3.2298,3.2208,3.2298,120980.0
2018-06-07 14:05:00,3.61,3.61,3.6,3.61,100584.0,3.2298,3.2298,3.2208,3.2298,100584.0
2018-06-07 14:10:00,3.61,3.61,3.61,3.61,57104.0,3.2298,3.2298,3.2298,3.2298,57104.0
2018-06-07 14:15:00,3.61,3.63,3.61,3.62,188844.0,3.2298,3.2477,3.2298,3.2387,188844.0
2018-06-07 14:20:00,3.63,3.63,3.62,3.63,94008.0,3.2477,3.2477,3.2387,3.2477,94008.0
2018-06-07 14:25:00,3.63,3.63,3.62,3.62,76192.0,3.2477,3.2477,3.2387,3.2387,76192.0
2018-06-07 14:30:00,3.62,3.62,3.62,3.62,25392.0,3.2387,3.2387,3.2387,3.2387,25392.0
2018-06-07 14:35:00,3.62,3.62,3.62,3.62,53028.0,3.2387,3.2387,3.2387,3.2387,53028.0
2018-06-07 14:40:00,3.62,3.62,3.62,3.62,82784.0,3.2387,3.2387,3.2387,3.2387,82784.0
2018-06-07 14:45:00,3.62,3.62,3.62,3.62,143076.0,3.2387,3.2387,3.2387,3.2387,143076.0
2018-06-07 14:50:00,3.62,3.62,3.62,3.62,57380.0,3.2387,3.2387,3.2387,3.2387,57380.0
2018-06-07 14:55:00,3.62,3.62,3.62,3.62,27632.0,3.2387,3.2387,3.2387,3.2387,27632.0
2018-06-07 15:00:00,3.62,3.62,3.62,3.62,42280.0,3.2387,3.2387,3.2387,3.2387,42280.0
2018-06-07 15:05:00,3.62,3.62,3.62,3.62,176312.0,3.2387,3.2387,3.2387,3.2387,176312.0
2018-06-07 15:10:00,3.62,3.62,3.62,3.62,26716.0,3.2387,3.2387,3.2387,3.2387,26716.0
2018-06-07 15:15:00,3.62,3.62,3.62,3.62,34200.0,3.2387,3.2387,3.2387,3.2387,34200.0
2018-06-07 15:20:00,3.62,3.62,3.62,3.62,38016.0,3.2387,3.2387,3.2387,3.2387,38016.0
2018-06-07 15:25:00,3.62,3.62,3.61,3.62,119440.0,3.2387,3.2387,3.2298,3.2387,119440.0
2018-06-07 15:30:00,3.62,3.62,3.61,3.62,191748.0,3.2387,3.2387,3.2298,3.2387,191748.0
2018-06-07 15:35:00,3.62,3.62,3.62,3.62,117000.0,3.2387,3.2387,3.2387,3.2387,117000.0
2018-06-07 15:40:00,3.62,3.62,3.62,3.62,167432.0,3.2387,3.2387,3.2387,3.2387,167432.0
2018-06-07 15:45:00,3.62,3.62,3.62,3.62,198412.0,3.2387,3.2387,3.2387,3.2387,198412.0
2018-06-07 15:50:00,3.62,3.64,3.62,3.62,963720.0,3.2387,3.2566,3.2387,3.2387,963720.0
2018-06-07 15:55:00,3.62,3.62,3.62,3.62,1321388.0,3.2387,3.2387,3.2387,3.2387,1321388.0
2018-06-08 09:30:00,3.63,3.64,3.62,3.62,184268.0,3.2477,3.2566,3.2387,3.2387,184268.0
2018-06-08 09:35:00,3.61,3.62,3.6,3.61,143924.0,3.2298,3.2387,3.2208,3.2298,143924.0
2018-06-08 09:40:00,3.61,3.63,3.61,3.63,146104.0,3.2298,3.2477,3.2298,3.2477,146104.0
2018-06-08 09:45:00,3.63,3.63,3.63,3.63,145768.0,3.2477,3.2477,3.2477,3.2477,145768.0
2018-06-08 09:50:00,3.63,3.63,3.61,3.62,65904.0,3.2477,3.2477,3.2298,3.2387,65904.0
2018-06-08 09:55:00,3.62,3.64,3.62,3.64,176440.0,3.2387,3.2566,3.2387,3.2566,176440.0
2018-06-08 10:00:00,3.64,3.64,3.63,3.64,137392.0,3.2566,3.2566,3.2477,3.2566,137392.0
2018-06-08 10:05:00,3.64,3.64,3.63,3.64,109160.0,3.2566,3.2566,3.2477,3.2566,109160.0
2018-06-08 10:10:00,3.63,3.65,3.63,3.64,195552.0,3.2477,3.2656,3.2477,3.2566,195552.0
2018-06-08 10:15:00,3.64,3.64,3.62,3.63,194420.0,3.2566,3.2566,3.2387,3.2477,194420.0
2018-06-08 10:20:00,3.63,3.64,3.62,3.63,137520.0,3.2477,3.2566,3.2387,3.2477,137520.0
2018-06-08 10:25:00,3.63,3.64,3.63,3.64,98300.0,3.2477,3.2566,3.2477,3.2566,98300.0
2018-06-08 10:30:00,3.64,3.64,3.63,3.64,114632.0,3.2566,3.2566,3.2477,3.2566,114632.0
2018-06-08 10:35:00,3.64,3.65,3.64,3.65,124588.0,3.2566,3.2656,3.2566,3.2656,124588.0
2018-06-08 10:40:00,3.65,3.65,3.64,3.65,162808.0,3.2656,3.2656,3.2566,3.2656,162808.0
2018-06-08 10:45:00,3.65,3.65,3.64,3.64,227572.0,3.2656,3.2656,3.2566,3.2566,227572.0
2018-06-08 10:50:00,3.64,3.65,3.64,3.65,73584.0,3.2566,3.2656,3.2566,3.2656,73584.0
2018-06-08 10:55:00,3.65,3.65,3.64,3.65,67200.0,3.2656,3.2656,3.2566,3.2656,67200.0
2018-06-08 11:00:00,3.64,3.65,3.64,3.65,179424.0,3.2566,3.2656,3.2566,3.2656,179424.0
2018-06-08 11:05:00,3.65,3.65,3.65,3.65,110348.0,3.2656,3.2656,3.2656,3.2656,110348.0
2018-06-08 11:10:00,3.65,3.65,3.64,3.64,142932.0,3.2656,3.2656,3.2566,3.2566,142932.0
2018-06-08 11:15:00,3.64,3.64,3.64,3.64,52036.0,3.2566,3.2566,3.2566,3.2566,52036.0
2018-06-08 11:20:00,3.64,3.64,3.63,3.63,144640.0,3.2566,3.2566,3.2477,3.2477,144640.0
2018-06-08 11:25:00,3.63,3.64,3.63,3.64,106792.0,3.2477,3.2566,3.2477,3.2566,106792.0
2018-06-08 11:30:00,3.63,3.64,3.63,3.63,80716.0,3.2477,3.2566,3.2477,3.2477,80716.0
2018-06-08 11:35:00,3.63,3.64,3.63,3.63,54992.0,3.2477,3.2566,3.2477,3.2477,54992.0
2018-06-08 11:40:00,3.63,3.64,3.63,3.64,90644.0,3.2477,3.2566,3.2477,3.2566,90644.0
2018-06-08 11:45:00,3.64,3.64,3.64,3.64,56704.0,3.2566,3.2566,3.2566,3.2566,56704.0
2018-06-08 11:50:00,3.64,3.64,3.63,3.64,100076.0,3.2566,3.2566,3.2477,3.2566,100076.0
2018-06-08 11:55:00,3.63,3.64,3.63,3.64,179872.0,3.2477,3.2566,3.2477,3.2566,179872.0
2018-06-08 12:00:00,3.64,3.64,3.63,3.64,130800.0,3.2566,3.2566,3.2477,3.2566,130800.0
2018-06-08 12:05:00,3.64,3.65,3.64,3.64,139912.0,3.2566,3.2656,3.2566,3.2566,139912.0
2018-06-08 12:10:00,3.64,3.65,3.64,3.64,108012.0,3.2566,3.2656,3.2566,3.2566,108012.0
2018-06-08 12:15:00,3.64,3.64,3.64,3.64,112888.0,3.2566,3.2566,3.2566,3.2566,112888.0
2018-06-08 12:20:00,3.64,3.64,3.63,3.64,83448.0,3.2566,3.2566,3.2477,3.2566,83448.0
2018-06-08 12:25:00,3.64,3.64,3.63,3.63,24156.0,3.2566,3.2566,3.2477,3.2477,24156.0
2018-06-08 12:30:00,3.64,3.64,3.63,3.64,96072.0,3.2566,3.2566,3.2477,3.2566,96072.0
2018-06-08 12:35:00,3.64,3.64,3.63,3.64,54552.0,3.2566,3.2566,3.2477,3.2566,54552.0
2018-06-08 12:40:00,3.63,3.64,3.63,3.63,126100.0,3.2477,3.2566,3.2477,3.2477,126100.0
2018-06-08 12:45:00,3.63,3.63,3.63,3.63,21288.0,3.2477,3.2477,3.2477,3.2477,21288.0
2018-06-08 12:50:00,3.63,3.64,3.63,3.64,135640.0,3.2477,3.2566,3.2477,3.2566,135640.0
2018-06-08 12:55:00,3.64,3.64,3.63,3.63,304076.0,3.2566,3.2566,3.2477,3.2477,304076.0
2018-06-08 13:00:00,3.63,3.63,3.63,3.63,50828.0,3.2477,3.2477,3.2477,3.2477,50828.0
2018-06-08 13:05:00,3.63,3.63,3.62,3.63,261780.0,3.2477,3.2477,3.2387,3.2477,261780.0
2018-06-08 13:10:00,3.63,3.63,3.62,3.63,166176.0,3.2477,3.2477,3.2387,3.2477,166176.0
2018-06-08 13:15:00,3.63,3.63,3.63,3.63,167296.0,3.2477,3.2477,3.2477,3.2477,167296.0
2018-06-08 13:20:00,3.63,3.63,3.63,3.63,161740.0,3.2477,3.2477,3.2477,3.2477,161740.0
2018-06-08 13:25:00,3.63,3.63,3.63,3.63,67200.0,3.2477,3.2477,3.2477,3.2477,67200.0
2018-06-08 13:30:00,3.63,3.63,3.63,3.63,100176.0,3.2477,3.2477,3.2477,3.2477,100176.0
2018-06-08 13:35:00,3.63,3.63,3.63,3.63,22560.0,3.2477,3.2477,3.2477,3.2477,22560.0
2018-06-08 13:40:00,3.63,3.63,3.63,3.63,97440.0,3.2477,3.2477,3.2477,3.2477,97440.0
2018-06-08 13:45:00,3.63,3.64,3.63,3.64,76776.0,3.2477,3.2566,3.2477,3.2566,76776.0
2018-06-08 13:50:00,3.64,3.64,3.63,3.63,109536.0,3.2566,3.2566,3.2477,3.2477,109536.0
2018-06-08 13:55:00,3.63,3.63,3.63,3.63,66800.0,3.2477,3.2477,3.2477,3.2477,66800.0
2018-06-08 14:00:00,3.63,3.64,3.63,3.63,151048.0,3.2477,3.2566,3.2477,3.2477,151048.0
2018-06-08 14:05:00,3.63,3.64,3.63,3.63,159124.0,3.2477,3.2566,3.2477,3.2477,159124.0
2018-06-08 14:10:00,3.63,3.64,3.63,3.64,63840.0,3.2477,3.2566,3.2477,3.2566,63840.0
2018-06-08 14:15:00,3.64,3.64,3.63,3.63,142244.0,3.2566,3.2566,3.2477,3.2477,142244.0
2018-06-08 14:20:00,3.63,3.63,3.62,3.62,421064.0,3.2477,3.2477,3.2387,3.2387,421064.0
2018-06-08 14:25:00,3.62,3.63,3.62,3.62,115464.0,3.2387,3.2477,3.2387,3.2387,115464.0
2018-06-08 14:30:00,3.62,3.63,3.62,3.62,120564.0,3.2387,3.2477,3.2387,3.2387,120564.0
2018-06-08 14:35:00,3.62,3.62,3.62,3.62,54776.0,3.2387,3.2387,3.2387,3.2387,54776.0
2018-06-08 14:40:00,3.62,3.63,3.62,3.63,130324.0,3.2387,3.2477,3.2387,3.2477,130324.0
2018-06-08 14:45:00,3.63,3.63,3.62,3.62,334908.0,3.2477,3.2477,3.2387,3.2387,334908.0
2018-06-08 14:50:00,3.62,3.63,3.62,3.62,267264.0,3.2387,3.2477,3.2387,3.2387,267264.0
2018-06-08 14:55:00,3.62,3.62,3.61,3.61,274956.0,3.2387,3.2387,3.2298,3.2298,274956.0
2018-06-08 15:00:00,3.61,3.62,3.61,3.62,88260.0,3.2298,3.2387,3.2298,3.2387,88260.0
2018-06-08 15:05:00,3.62,3.62,3.61,3.62,180608.0,3.2387,3.2387,3.2298,3.2387,180608.0
2018-06-08 15:10:00,3.62,3.63,3.62,3.63,235016.0,3.2387,3.2477,3.2387,3.2477,235016.0
2018-06-08 15:15:00,3.63,3.64,3.63,3.64,174784.0,3.2477,3.2566,3.2477,3.2566,174784.0
2018-06-08 15:20:00,3.64,3.64,3.63,3.63,154704.0,3.2566,3.2566,3.2477,3.2477,154704.0
2018-06-08 15:25:00,3.64,3.64,3.63,3.64,80004.0,3.2566,3.2566,3.2477,3.2566,80004.0
2018-06-08 15:30:00,3.64,3.64,3.63,3.64,121144.0,3.2566,3.2566,3.2477,3.2566,121144.0
2018-06-08 15:35:00,3.64,3.64,3.63,3.64,239176.0,3.2566,3.2566,3.2477,3.2566,239176.0
2018-06-08 15:40:00,3.64,3.64,3.63,3.63,301764.0,3.2566,3.2566,3.2477,3.2477,301764.0
2018-06-08 15:45:00,3.63,3.64,3.63,3.64,595392.0,3.2477,3.2566,3.2477,3.2566,595392.0
2018-06-08 15:50:00,3.64,3.64,3.63,3.64,565752.0,3.2566,3.2566,3.2477,3.2566,565752.0
2018-06-08 15:55:00,3.64,3.64,3.63,3.63,1229764.0,3.2566,3.2566,3.2477,3.2477,1229764.0
2018-06-11 09:30:00,3.54,3.58,3.53,3.55,574860.0,3.2514,3.2881,3.2422,3.2605,574860.0
2018-06-11 09:35:00,3.55,3.58,3.55,3.58,226040.0,3.2605,3.2881,3.2605,3.2881,226040.0
2018-06-11 09:40:00,3.58,3.58,3.55,3.55,299976.0,3.2881,3.2881,3.2605,3.2605,299976.0
2018-06-11 09:45:00,3.55,3.55,3.53,3.53,297260.0,3.2605,3.2605,3.2422,3.2422,297260.0
2018-06-11 09:50:00,3.53,3.54,3.52,3.54,266604.0,3.2422,3.2514,3.233,3.2514,266604.0
2018-06-11 09:55:00,3.54,3.54,3.52,3.52,145712.0,3.2514,3.2514,3.233,3.233,145712.0
2018-06-11 10:00:00,3.52,3.53,3.52,3.53,222124.0,3.233,3.2422,3.233,3.2422,222124.0
2018-06-11 10:05:00,3.53,3.55,3.53,3.55,271464.0,3.2422,3.2605,3.2422,3.2605,271464.0
2018-06-11 10:10:00,3.55,3.55,3.54,3.54,145064.0,3.2605,3.2605,3.2514,3.2514,145064.0
2018-06-11 10:15:00,3.54,3.55,3.54,3.54,158968.0,3.2514,3.2605,3.2514,3.2514,158968.0
2018-06-11 10:20:00,3.54,3.55,3.53,3.54,118480.0,3.2514,3.2605,3.2422,3.2514,118480.0
2018-06-11 10:25:00,3.53,3.55,3.53,3.54,129996.0,3.2422,3.2605,3.2422,3.2514,129996.0
2018-06-11 10:30:00,3.54,3.55,3.54,3.54,126740.0,3.2514,3.2605,3.2514,3.2514,126740.0
2018-06-11 10:35:00,3.54,3.56,3.54,3.55,267300.0,3.2514,3.2697,3.2514,3.2605,267300.0
2018-06-11 10:40:00,3.55,3.56,3.55,3.56,176904.0,3.2605,3.2697,3.2605,3.2697,176904.0
2018-06-11 10:45:00,3.56,3.57,3.56,3.56,124872.0,3.2697,3.2789,3.2697,3.2697,124872.0
2018-06-11 10:50:00,3.56,3.56,3.55,3.56,145432.0,3.2697,3.2697,3.2605,3.2697,145432.0
2018-06-11 10:55:00,3.56,3.56,3.56,3.56,105072.0,3.2697,3.2697,3.2697,3.2697,105072.0
2018-06-11 11:00:00,3.56,3.57,3.56,3.57,129592.0,3.2697,3.2789,3.2697,3.2789,129592.0
2018-06-11 11:05:00,3.57,3.58,3.56,3.56,360252.0,3.2789,3.2881,3.2697,3.2697,360252.0
2018-06-11 11:10:00,3.57,3.57,3.56,3.56,205524.0,3.2789,3.2789,3.2697,3.2697,205524.0
2018-06-11 11:15:00,3.57,3.57,3.56,3.56,153968.0,3.2789,3.2789,3.2697,3.2697,153968.0
2018-06-11 11:20:00,3.56,3.57,3.56,3.57,97928.0,3.2697,3.2789,3.2697,3.2789,97928.0
2018-06-11 11:25:00,3.56,3.57,3.56,3.56,72792.0,3.2697,3.2789,3.2697,3.2697,72792.0
2018-06-11 11:30:00,3.56,3.57,3.56,3.57,155564.0,3.2697,3.2789,3.2697,3.2789,155564.0
2018-06-11 11:35:00,3.57,3.57,3.56,3.56,158344.0,3.2789,3.2789,3.2697,3.2697,158344.0
2018-06-11 11:40:00,3.56,3.56,3.56,3.56,96088.0,3.2697,3.2697,3.2697,3.2697,96088.0
2018-06-11 11:45:00,3.56,3.56,3.56,3.56,80628.0,3.2697,3.2697,3.2697,3.2697,80628.0
2018-06-11 11:50:00,3.56,3.56,3.56,3.56,147560.0,3.2697,3.2697,3.2697,3.2697,147560.0
2018-06-11 11:55:00,3.56,3.56,3.54,3.55,341900.0,3.2697,3.2697,3.2514,3.2605,341900.0
2018-06-11 12:00:00,3.55,3.55,3.55,3.55,69496.0,3.2605,3.2605,3.2605,3.2605,69496.0
2018-06-11 12:05:00,3.55,3.55,3.55,3.55,134592.0,3.2605,3.2605,3.2605,3.2605,134592.0
2018-06-11 12:10:00,3.55,3.55,3.54,3.55,123844.0,3.2605,3.2605,3.2514,3.2605,123844.0
2018-06-11 12:15:00,3.55,3.55,3.54,3.54,100556.0,3.2605,3.2605,3.2514,3.2514,100556.0
2018-06-11 12:20:00,3.54,3.55,3.54,3.54,91500.0,3.2514,3.2605,3.2514,3.2514,91500.0
2018-06-11 12:25:00,3.55,3.55,3.54,3.55,58560.0,3.2605,3.2605,3.2514,3.2605,58560.0
2018-06-11 12:30:00,3.55,3.55,3.54,3.55,110300.0,3.2605,3.2605,3.2514,3.2605,110300.0
2018-06-11 12:35:00,3.54,3.55,3.54,3.55,194628.0,3.2514,3.2605,3.2514,3.2605,194628.0
2018-06-11 12:40:00,3.55,3.55,3.55,3.55,169740.0,3.2605,3.2605,3.2605,3.2605,169740.0
2018-06-11 12:45:00,3.55,3.55,3.55,3.55,92328.0,3.2605,3.2605,3.2605,3.2605,92328.0
2018-06-11 12:50:00,3.55,3.55,3.54,3.55,94208.0,3.2605,3.2605,3.2514,3.2605,94208.0
2018-06-11 12:55:00,3.55,3.55,3.54,3.55,145524.0,3.2605,3.2605,3.2514,3.2605,145524.0
2018-06-11 13:00:00,3.55,3.55,3.54,3.55,91644.0,3.2605,3.2605,3.2514,3.2605,91644.0
2018-06-11 13:05:00,3.55,3.55,3.54,3.55,57440.0,3.2605,3.2605,3.2514,3.2605,57440.0
2018-06-11 13:10:00,3.55,3.55,3.54,3.54,106868.0,3.2605,3.2605,3.2514,3.2514,106868.0
2018-06-11 13:15:00,3.54,3.54,3.53,3.54,73772.0,3.2514,3.2514,3.2422,3.2514,73772.0
2018-06-11 13:20:00,3.54,3.54,3.53,3.54,99780.0,3.2514,3.2514,3.2422,3.2514,99780.0
2018-06-11 13:25:00,3.54,3.55,3.54,3.54,123604.0,3.2514,3.2605,3.2514,3.2514,123604.0
2018-06-11 13:30:00,3.54,3.55,3.54,3.54,79572.0,3.2514,3.2605,3.2514,3.2514,79572.0
2018-06-11 13:35:00,3.54,3.55,3.54,3.55,104788.0,3.2514,3.2605,3.2514,3.2605,104788.0
2018-06-11 13:40:00,3.55,3.55,3.54,3.55,133792.0,3.2605,3.2605,3.2514,3.2605,133792.0
2018-06-11 13:45:00,3.55,3.55,3.54,3.54,93700.0,3.2605,3.2605,3.2514,3.2514,93700.0
2018-06-11 13:50:00,3.54,3.54,3.54,3.54,175544.0,3.2514,3.2514,3.2514,3.2514,175544.0
2018-06-11 13:55:00,3.54,3.54,3.54,3.54,157540.0,3.2514,3.2514,3.2514,3.2514,157540.0
2018-06-11 14:00:00,3.54,3.54,3.54,3.54,140620.0,3.2514,3.2514,3.2514,3.2514,140620.0
2018-06-11 14:05:00,3.54,3.54,3.54,3.54,57500.0,3.2514,3.2514,3.2514,3.2514,57500.0
2018-06-11 14:10:00,3.54,3.55,3.53,3.54,242664.0,3.2514,3.2605,3.2422,3.2514,242664.0
2018-06-11 14:15:00,3.54,3.54,3.53,3.53,172664.0,3.2514,3.2514,3.2422,3.2422,172664.0
2018-06-11 14:20:00,3.53,3.54,3.53,3.53,151700.0,3.2422,3.2514,3.2422,3.2422,151700.0
2018-06-11 14:25:00,3.53,3.54,3.52,3.53,309968.0,3.2422,3.2514,3.233,3.2422,309968.0
2018-06-11 14:30:00,3.53,3.54,3.53,3.53,248780.0,3.2422,3.2514,3.2422,3.2422,248780.0
2018-06-11 14:35:00,3.53,3.53,3.52,3.53,202784.0,3.2422,3.2422,3.233,3.2422,202784.0
2018-06-11 14:40:00,3.52,3.53,3.52,3.53,285116.0,3.233,3.2422,3.233,3.2422,285116.0
2018-06-11 14:45:00,3.53,3.54,3.53,3.54,464616.0,3.2422,3.2514,3.2422,3.2514,464616.0
2018-06-11 14:50:00,3.53,3.54,3.53,3.53,156368.0,3.2422,3.2514,3.2422,3.2422,156368.0
2018-06-11 14:55:00,3.53,3.53,3.53,3.53,106632.0,3.2422,3.2422,3.2422,3.2422,106632.0
2018-06-11 15:00:00,3.53,3.54,3.53,3.54,170384.0,3.2422,3.2514,3.2422,3.2514,170384.0
2018-06-11 15:05:00,3.54,3.55,3.54,3.55,420788.0,3.2514,3.2605,3.2514,3.2605,420788.0
2018-06-11 15:10:00,3.55,3.56,3.55,3.56,223880.0,3.2605,3.2697,3.2605,3.2697,223880.0
2018-06-11 15:15:00,3.56,3.56,3.55,3.56,247216.0,3.2697,3.2697,3.2605,3.2697,247216.0
2018-06-11 15:20:00,3.56,3.56,3.55,3.56,165248.0,3.2697,3.2697,3.2605,3.2697,165248.0
2018-06-11 15:25:00,3.56,3.57,3.56,3.57,289416.0,3.2697,3.2789,3.2697,3.2789,289416.0
2018-06-11 15:30:00,3.57,3.57,3.57,3.57,393496.0,3.2789,3.2789,3.2789,3.2789,393496.0
2018-06-11 15:35:00,3.57,3.58,3.57,3.57,235784.0,3.2789,3.2881,3.2789,3.2789,235784.0
2018-06-11 15:40:00,3.57,3.58,3.57,3.57,404932.0,3.2789,3.2881,3.2789,3.2789,404932.0
2018-06-11 15:45:00,3.58,3.58,3.57,3.58,391376.0,3.2881,3.2881,3.2789,3.2881,391376.0
2018-06-11 15:50:00,3.58,3.58,3.58,3.58,977316.0,3.2881,3.2881,3.2881,3.2881,977316.0
2018-06-11 15:55:00,3.58,3.58,3.57,3.57,1627232.0,3.2881,3.2881,3.2789,3.2789,1627232.0
2018-06-12 09:30:00,3.58,3.59,3.57,3.58,348912.0,3.2881,3.2973,3.2789,3.2881,348912.0
2018-06-12 09:35:00,3.58,3.59,3.57,3.58,177744.0,3.2881,3.2973,3.2789,3.2881,177744.0
2018-06-12 09:40:00,3.57,3.59,3.57,3.59,305860.0,3.2789,3.2973,3.2789,3.2973,305860.0
2018-06-12 09:45:00,3.58,3.59,3.56,3.56,119568.0,3.2881,3.2973,3.2697,3.2697,119568.0
2018-06-12 09:50:00,3.56,3.57,3.55,3.57,140060.0,3.2697,3.2789,3.2605,3.2789,140060.0
2018-06-12 09:55:00,3.57,3.57,3.56,3.57,123352.0,3.2789,3.2789,3.2697,3.2789,123352.0
2018-06-12 10:00:00,3.57,3.58,3.57,3.58,72240.0,3.2789,3.2881,3.2789,3.2881,72240.0
2018-06-12 10:05:00,3.58,3.59,3.58,3.58,137436.0,3.2881,3.2973,3.2881,3.2881,137436.0
2018-06-12 10:10:00,3.58,3.58,3.58,3.58,106936.0,3.2881,3.2881,3.2881,3.2881,106936.0
2018-06-12 10:15:00,3.58,3.58,3.57,3.57,85640.0,3.2881,3.2881,3.2789,3.2789,85640.0
2018-06-12 10:20:00,3.57,3.58,3.57,3.57,73848.0,3.2789,3.2881,3.2789,3.2789,73848.0
2018-06-12 10:25:00,3.57,3.57,3.57,3.57,64416.0,3.2789,3.2789,3.2789,3.2789,64416.0
2018-06-12 10:30:00,3.57,3.57,3.57,3.57,41492.0,3.2789,3.2789,3.2789,3.2789,41492.0
2018-06-12 10:35:00,3.57,3.57,3.56,3.57,146136.0,3.2789,3.2789,3.2697,3.2789,146136.0
2018-06-12 10:40:00,3.57,3.57,3.56,3.56,104376.0,3.2789,3.2789,3.2697,3.2697,104376.0
2018-06-12 10:45:00,3.56,3.56,3.56,3.56,61240.0,3.2697,3.2697,3.2697,3.2697,61240.0
2018-06-12 10:50:00,3.56,3.56,3.56,3.56,155236.0,3.2697,3.2697,3.2697,3.2697,155236.0
2018-06-12 10:55:00,3.56,3.57,3.56,3.57,181164.0,3.2697,3.2789,3.2697,3.2789,181164.0
2018-06-12 11:00:00,3.57,3.57,3.56,3.57,72980.0,3.2789,3.2789,3.2697,3.2789,72980.0
2018-06-12 11:05:00,3.57,3.57,3.56,3.56,146156.0,3.2789,3.2789,3.2697,3.2697,146156.0
2018-06-12 11:10:00,3.56,3.58,3.56,3.58,96084.0,3.2697,3.2881,3.2697,3.2881,96084.0
2018-06-12 11:15:00,3.57,3.58,3.57,3.58,51268.0,3.2789,3.2881,3.2789,3.2881,51268.0
2018-06-12 11:20:00,3.58,3.58,3.57,3.57,144228.0,3.2881,3.2881,3.2789,3.2789,144228.0
2018-06-12 11:25:00,3.57,3.57,3.57,3.57,37500.0,3.2789,3.2789,3.2789,3.2789,37500.0
2018-06-12 11:30:00,3.57,3.58,3.57,3.57,158460.0,3.2789,3.2881,3.2789,3.2789,158460.0
2018-06-12 11:35:00,3.57,3.58,3.57,3.57,67800.0,3.2789,3.2881,3.2789,3.2789,67800.0
2018-06-12 11:40:00,3.57,3.58,3.57,3.58,76744.0,3.2789,3.2881,3.2789,3.2881,76744.0
2018-06-12 11:45:00,3.58,3.58,3.57,3.57,106588.0,3.2881,3.2881,3.2789,3.2789,106588.0
2018-06-12 11:50:00,3.57,3.57,3.57,3.57,52408.0,3.2789,3.2789,3.2789,3.2789,52408.0
2018-06-12 11:55:00,3.57,3.58,3.57,3.57,143192.0,3.2789,3.2881,3.2789,3.2789,143192.0
2018-06-12 12:00:00,3.57,3.58,3.57,3.57,114108.0,3.2789,3.2881,3.2789,3.2789,114108.0
2018-06-12 12:05:00,3.57,3.57,3.57,3.57,17600.0,3.2789,3.2789,3.2789,3.2789,17600.0
2018-06-12 12:10:00,3.57,3.57,3.56,3.56,232592.0,3.2789,3.2789,3.2697,3.2697,232592.0
2018-06-12 12:15:00,3.56,3.57,3.56,3.56,23908.0,3.2697,3.2789,3.2697,3.2697,23908.0
2018-06-12 12:20:00,3.56,3.56,3.55,3.56,191512.0,3.2697,3.2697,3.2605,3.2697,191512.0
2018-06-12 12:25:00,3.56,3.56,3.56,3.56,47800.0,3.2697,3.2697,3.2697,3.2697,47800.0
2018-06-12 12:30:00,3.56,3.56,3.55,3.55,51300.0,3.2697,3.2697,3.2605,3.2605,51300.0
2018-06-12 12:35:00,3.55,3.56,3.55,3.55,67048.0,3.2605,3.2697,3.2605,3.2605,67048.0
2018-06-12 12:40:00,3.55,3.56,3.55,3.55,114328.0,3.2605,3.2697,3.2605,3.2605,114328.0
2018-06-12 12:45:00,3.55,3.56,3.55,3.56,44528.0,3.2605,3.2697,3.2605,3.2697,44528.0
2018-06-12 12:50:00,3.56,3.56,3.55,3.55,130520.0,3.2697,3.2697,3.2605,3.2605,130520.0
2018-06-12 12:55:00,3.55,3.55,3.55,3.55,85740.0,3.2605,3.2605,3.2605,3.2605,85740.0
2018-06-12 13:00:00,3.55,3.55,3.54,3.55,145676.0,3.2605,3.2605,3.2514,3.2605,145676.0
2018-06-12 13:05:00,3.55,3.55,3.53,3.55,271172.0,3.2605,3.2605,3.2422,3.2605,271172.0
2018-06-12 13:10:00,3.55,3.55,3.54,3.54,91776.0,3.2605,3.2605,3.2514,3.2514,91776.0
2018-06-12 13:15:00,3.54,3.56,3.54,3.56,240068.0,3.2514,3.2697,3.2514,3.2697,240068.0
2018-06-12 13:20:00,3.56,3.56,3.55,3.55,104072.0,3.2697,3.2697,3.2605,3.2605,104072.0
2018-06-12 13:25:00,3.56,3.56,3.55,3.55,100800.0,3.2697,3.2697,3.2605,3.2605,100800.0
2018-06-12 13:30:00,3.55,3.56,3.55,3.55,28400.0,3.2605,3.2697,3.2605,3.2605,28400.0
2018-06-12 13:35:00,3.55,3.56,3.55,3.55,20800.0,3.2605,3.2697,3.2605,3.2605,20800.0
2018-06-12 13:40:00,3.56,3.56,3.54,3.55,194664.0,3.2697,3.2697,3.2514,3.2605,194664.0
2018-06-12 13:45:00,3.54,3.54,3.54,3.54,112216.0,3.2514,3.2514,3.2514,3.2514,112216.0
2018-06-12 13:50:00,3.54,3.54,3.53,3.54,54712.0,3.2514,3.2514,3.2422,3.2514,54712.0
2018-06-12 13:55:00,3.53,3.54,3.53,3.54,186016.0,3.2422,3.2514,3.2422,3.2514,186016.0
2018-06-12 14:00:00,3.54,3.54,3.53,3.53,117924.0,3.2514,3.2514,3.2422,3.2422,117924.0
2018-06-12 14:05:00,3.53,3.53,3.53,3.53,161316.0,3.2422,3.2422,3.2422,3.2422,161316.0
2018-06-12 14:10:00,3.53,3.53,3.53,3.53,58968.0,3.2422,3.2422,3.2422,3.2422,58968.0
2018-06-12 14:15:00,3.53,3.54,3.53,3.53,224636.0,3.2422,3.2514,3.2422,3.2422,224636.0
2018-06-12 14:20:00,3.53,3.53,3.52,3.53,136020.0,3.2422,3.2422,3.233,3.2422,136020.0
2018-06-12 14:25:00,3.53,3.53,3.52,3.52,88400.0,3.2422,3.2422,3.233,3.233,88400.0
2018-06-12 14:30:00,3.52,3.53,3.52,3.53,196144.0,3.233,3.2422,3.233,3.2422,196144.0
2018-06-12 14:35:00,3.53,3.53,3.53,3.53,96800.0,3.2422,3.2422,3.2422,3.2422,96800.0
2018-06-12 14:40:00,3.53,3.53,3.53,3.53,78600.0,3.2422,3.2422,3.2422,3.2422,78600.0
2018-06-12 14:45:00,3.53,3.53,3.53,3.53,231424.0,3.2422,3.2422,3.2422,3.2422,231424.0
2018-06-12 14:50:00,3.53,3.53,3.52,3.52,126212.0,3.2422,3.2422,3.233,3.233,126212.0
2018-06-12 14:55:00,3.52,3.52,3.52,3.52,114732.0,3.233,3.233,3.233,3.233,114732.0
2018-06-12 15:00:00,3.52,3.52,3.52,3.52,111032.0,3.233,3.233,3.233,3.233,111032.0
2018-06-12 15:05:00,3.52,3.53,3.52,3.53,324272.0,3.233,3.2422,3.233,3.2422,324272.0
2018-06-12 15:10:00,3.53,3.53,3.52,3.52,97968.0,3.2422,3.2422,3.233,3.233,97968.0
2018-06-12 15:15:00,3.52,3.52,3.52,3.52,93376.0,3.233,3.233,3.233,3.233,93376.0
2018-06-12 15:20:00,3.52,3.52,3.52,3.52,126292.0,3.233,3.233,3.233,3.233,126292.0
2018-06-12 15:25:00,3.52,3.52,3.52,3.52,145896.0,3.233,3.233,3.233,3.233,145896.0
2018-06-12 15:30:00,3.52,3.52,3.52,3.52,63600.0,3.233,3.233,3.233,3.233,63600.0
2018-06-12 15:35:00,3.52,3.53,3.52,3.53,436840.0,3.233,3.2422,3.233,3.2422,436840.0
2018-06-12 15:40:00,3.52,3.53,3.52,3.52,238224.0,3.233,3.2422,3.233,3.233,238224.0
2018-06-12 15:45:00,3.52,3.52,3.52,3.52,230992.0,3.233,3.233,3.233,3.233,230992.0
2018-06-12 15:50:00,3.52,3.52,3.52,3.52,307368.0,3.233,3.233,3.233,3.233,307368.0
2018-06-12 15:55:00,3.52,3.52,3.51,3.51,1665316.0,3.233,3.233,3.2238,3.2238,1665316.0
2018-06-13 09:30:00,3.49,3.49,3.45,3.47,489964.0,3.2054,3.2054,3.1687,3.1871,489964.0
2018-06-13 09:35:00,3.47,3.47,3.41,3.41,548496.0,3.1871,3.1871,3.132,3.132,548496.0
2018-06-13 09:40:00,3.42,3.42,3.39,3.41,727296.0,3.1411,3.1411,3.1136,3.132,727296.0
2018-06-13 09:45:00,3.41,3.43,3.4,3.43,355728.0,3.132,3.1503,3.1228,3.1503,355728.0
2018-06-13 09:50:00,3.43,3.43,3.41,3.42,257652.0,3.1503,3.1503,3.132,3.1411,257652.0
2018-06-13 09:55:00,3.42,3.43,3.42,3.42,118276.0,3.1411,3.1503,3.1411,3.1411,118276.0
2018-06-13 10:00:00,3.42,3.43,3.39,3.39,522024.0,3.1411,3.1503,3.1136,3.1136,522024.0
2018-06-13 10:05:00,3.39,3.4,3.38,3.4,289232.0,3.1136,3.1228,3.1044,3.1228,289232.0
2018-06-13 10:10:00,3.4,3.42,3.4,3.42,193508.0,3.1228,3.1411,3.1228,3.1411,193508.0
2018-06-13 10:15:00,3.42,3.42,3.41,3.42,114600.0,3.1411,3.1411,3.132,3.1411,114600.0
2018-06-13 10:20:00,3.42,3.42,3.4,3.4,146148.0,3.1411,3.1411,3.1228,3.1228,146148.0
2018-06-13 10:25:00,3.4,3.41,3.4,3.4,178264.0,3.1228,3.132,3.1228,3.1228,178264.0
2018-06-13 10:30:00,3.4,3.4,3.38,3.39,224588.0,3.1228,3.1228,3.1044,3.1136,224588.0
2018-06-13 10:35:00,3.39,3.39,3.37,3.39,808028.0,3.1136,3.1136,3.0952,3.1136,808028.0
2018-06-13 10:40:00,3.39,3.4,3.38,3.4,393172.0,3.1136,3.1228,3.1044,3.1228,393172.0
2018-06-13 10:45:00,3.4,3.4,3.39,3.39,184772.0,3.1228,3.1228,3.1136,3.1136,184772.0
2018-06-13 10:50:00,3.39,3.39,3.38,3.39,434680.0,3.1136,3.1136,3.1044,3.1136,434680.0
2018-06-13 10:55:00,3.39,3.39,3.38,3.38,123036.0,3.1136,3.1136,3.1044,3.1044,123036.0
2018-06-13 11:00:00,3.38,3.4,3.38,3.4,148288.0,3.1044,3.1228,3.1044,3.1228,148288.0
2018-06-13 11:05:00,3.4,3.4,3.39,3.39,153116.0,3.1228,3.1228,3.1136,3.1136,153116.0
2018-06-13 11:10:00,3.39,3.39,3.38,3.39,151928.0,3.1136,3.1136,3.1044,3.1136,151928.0
2018-06-13 11:15:00,3.39,3.39,3.37,3.37,588072.0,3.1136,3.1136,3.0952,3.0952,588072.0
2018-06-13 11:20:00,3.37,3.37,3.36,3.37,175328.0,3.0952,3.0952,3.086,3.0952,175328.0
2018-06-13 11:25:00,3.37,3.37,3.36,3.37,198244.0,3.0952,3.0952,3.086,3.0952,198244.0
2018-06-13 11:30:00,3.37,3.38,3.37,3.37,168484.0,3.0952,3.1044,3.0952,3.0952,168484.0
2018-06-13 11:35:00,3.37,3.37,3.36,3.36,151152.0,3.0952,3.0952,3.086,3.086,151152.0
2018-06-13 11:40:00,3.37,3.37,3.36,3.36,125948.0,3.0952,3.0952,3.086,3.086,125948.0
2018-06-13 11:45:00,3.36,3.37,3.36,3.36,191104.0,3.086,3.0952,3.086,3.086,191104.0
2018-06-13 11:50:00,3.36,3.39,3.36,3.39,213972.0,3.086,3.1136,3.086,3.1136,213972.0
2018-06-13 11:55:00,3.39,3.39,3.37,3.37,410100.0,3.1136,3.1136,3.0952,3.0952,410100.0
2018-06-13 12:00:00,3.38,3.4,3.37,3.39,202356.0,3.1044,3.1228,3.0952,3.1136,202356.0
2018-06-13 12:05:00,3.39,3.4,3.32,3.33,2996332.0,3.1136,3.1228,3.0493,3.0585,2996332.0
2018-06-13 12:10:00,3.33,3.36,3.32,3.34,2054976.0,3.0585,3.086,3.0493,3.0677,2054976.0
2018-06-13 12:15:00,3.34,3.34,3.32,3.33,396556.0,3.0677,3.0677,3.0493,3.0585,396556.0
2018-06-13 12:20:00,3.33,3.34,3.32,3.33,340024.0,3.0585,3.0677,3.0493,3.0585,340024.0
2018-06-13 12:25:00,3.33,3.33,3.29,3.29,1045572.0,3.0585,3.0585,3.0217,3.0217,1045572.0
2018-06-13 12:30:00,3.29,3.4,3.26,3.34,3921860.0,3.0217,3.1228,2.9942,3.0677,3921860.0
2018-06-13 12:35:00,3.34,3.36,3.33,3.33,1402264.0,3.0677,3.086,3.0585,3.0585,1402264.0
2018-06-13 12:40:00,3.33,3.35,3.33,3.35,344616.0,3.0585,3.0769,3.0585,3.0769,344616.0
2018-06-13 12:45:00,3.34,3.36,3.34,3.36,310616.0,3.0677,3.086,3.0677,3.086,310616.0
2018-06-13 12:50:00,3.36,3.36,3.35,3.35,225152.0,3.086,3.086,3.0769,3.0769,225152.0
2018-06-13 12:55:00,3.35,3.36,3.35,3.35,251264.0,3.0769,3.086,3.0769,3.0769,251264.0
2018-06-13 13:00:00,3.35,3.36,3.35,3.35,440060.0,3.0769,3.086,3.0769,3.0769,440060.0
2018-06-13 13:05:00,3.35,3.35,3.35,3.35,144232.0,3.0769,3.0769,3.0769,3.0769,144232.0
2018-06-13 13:10:00,3.35,3.36,3.35,3.36,117956.0,3.0769,3.086,3.0769,3.086,117956.0
2018-06-13 13:15:00,3.35,3.35,3.35,3.35,127596.0,3.0769,3.0769,3.0769,3.0769,127596.0
2018-06-13 13:20:00,3.35,3.35,3.34,3.34,128952.0,3.0769,3.0769,3.0677,3.0677,128952.0
2018-06-13 13:25:00,3.34,3.34,3.32,3.32,238960.0,3.0677,3.0677,3.0493,3.0493,238960.0
2018-06-13 13:30:00,3.32,3.33,3.32,3.32,228040.0,3.0493,3.0585,3.0493,3.0493,228040.0
2018-06-13 13:35:00,3.32,3.33,3.32,3.32,125052.0,3.0493,3.0585,3.0493,3.0493,125052.0
2018-06-13 13:40:00,3.32,3.32,3.31,3.31,126852.0,3.0493,3.0493,3.0401,3.0401,126852.0
2018-06-13 13:45:00,3.31,3.32,3.31,3.32,250176.0,3.0401,3.0493,3.0401,3.0493,250176.0
2018-06-13 13:50:00,3.32,3.35,3.32,3.35,243528.0,3.0493,3.0769,3.0493,3.0769,243528.0
2018-06-13 13:55:00,3.35,3.36,3.34,3.35,191448.0,3.0769,3.086,3.0677,3.0769,191448.0
2018-06-13 14:00:00,3.34,3.35,3.34,3.35,331800.0,3.0677,3.0769,3.0677,3.0769,331800.0
2018-06-13 14:05:00,3.35,3.35,3.35,3.35,202460.0,3.0769,3.0769,3.0769,3.0769,202460.0
2018-06-13 14:10:00,3.35,3.35,3.34,3.34,154808.0,3.0769,3.0769,3.0677,3.0677,154808.0
2018-06-13 14:15:00,3.34,3.34,3.33,3.34,90284.0,3.0677,3.0677,3.0585,3.0677,90284.0
2018-06-13 14:20:00,3.34,3.34,3.33,3.33,75832.0,3.0677,3.0677,3.0585,3.0585,75832.0
2018-06-13 14:25:00,3.33,3.33,3.32,3.32,62340.0,3.0585,3.0585,3.0493,3.0493,62340.0
2018-06-13 14:30:00,3.32,3.33,3.32,3.32,156600.0,3.0493,3.0585,3.0493,3.0493,156600.0
2018-06-13 14:35:00,3.32,3.32,3.32,3.32,81660.0,3.0493,3.0493,3.0493,3.0493,81660.0
2018-06-13 14:40:00,3.32,3.33,3.32,3.33,175072.0,3.0493,3.0585,3.0493,3.0585,175072.0
2018-06-13 14:45:00,3.32,3.33,3.32,3.32,96912.0,3.0493,3.0585,3.0493,3.0493,96912.0
2018-06-13 14:50:00,3.32,3.36,3.32,3.34,486128.0,3.0493,3.086,3.0493,3.0677,486128.0
2018-06-13 14:55:00,3.34,3.34,3.34,3.34,49924.0,3.0677,3.0677,3.0677,3.0677,49924.0
2018-06-13 15:00:00,3.34,3.34,3.34,3.34,122340.0,3.0677,3.0677,3.0677,3.0677,122340.0
2018-06-13 15:05:00,3.34,3.34,3.34,3.34,89016.0,3.0677,3.0677,3.0677,3.0677,89016.0
2018-06-13 15:10:00,3.34,3.34,3.33,3.33,149312.0,3.0677,3.0677,3.0585,3.0585,149312.0
2018-06-13 15:15:00,3.33,3.34,3.33,3.34,320520.0,3.0585,3.0677,3.0585,3.0677,320520.0
2018-06-13 15:20:00,3.34,3.34,3.33,3.33,119580.0,3.0677,3.0677,3.0585,3.0585,119580.0
2018-06-13 15:25:00,3.33,3.33,3.32,3.33,230812.0,3.0585,3.0585,3.0493,3.0585,230812.0
2018-06-13 15:30:00,3.33,3.33,3.33,3.33,198784.0,3.0585,3.0585,3.0585,3.0585,198784.0
2018-06-13 15:35:00,3.33,3.33,3.33,3.33,389284.0,3.0585,3.0585,3.0585,3.0585,389284.0
2018-06-13 15:40:00,3.33,3.34,3.33,3.34,551224.0,3.0585,3.0677,3.0585,3.0677,551224.0
2018-06-13 15:45:00,3.34,3.35,3.33,3.34,585076.0,3.0677,3.0769,3.0585,3.0677,585076.0
2018-06-13 15:50:00,3.34,3.35,3.34,3.35,654252.0,3.0677,3.0769,3.0677,3.0769,654252.0
2018-06-13 15:55:00,3.35,3.35,3.34,3.34,2002552.0,3.0769,3.0769,3.0677,3.0677,2002552.0
2018-06-14 09:30:00,3.33,3.33,3.29,3.3,439972.0,3.0585,3.0585,3.0217,3.0309,439972.0
2018-06-14 09:35:00,3.3,3.3,3.29,3.3,193936.0,3.0309,3.0309,3.0217,3.0309,193936.0
2018-06-14 09:40:00,3.3,3.31,3.3,3.3,208972.0,3.0309,3.0401,3.0309,3.0309,208972.0
2018-06-14 09:45:00,3.29,3.29,3.27,3.27,306976.0,3.0217,3.0217,3.0034,3.0034,306976.0
2018-06-14 09:50:00,3.27,3.28,3.27,3.27,304596.0,3.0034,3.0126,3.0034,3.0034,304596.0
2018-06-14 09:55:00,3.27,3.29,3.26,3.28,301448.0,3.0034,3.0217,2.9942,3.0126,301448.0
2018-06-14 10:00:00,3.28,3.3,3.27,3.3,300604.0,3.0126,3.0309,3.0034,3.0309,300604.0
2018-06-14 10:05:00,3.3,3.3,3.28,3.28,150472.0,3.0309,3.0309,3.0126,3.0126,150472.0
2018-06-14 10:10:00,3.28,3.29,3.28,3.29,169772.0,3.0126,3.0217,3.0126,3.0217,169772.0
2018-06-14 10:15:00,3.29,3.29,3.27,3.27,210152.0,3.0217,3.0217,3.0034,3.0034,210152.0
2018-06-14 10:20:00,3.27,3.29,3.27,3.28,368196.0,3.0034,3.0217,3.0034,3.0126,368196.0
2018-06-14 10:25:00,3.28,3.28,3.27,3.27,206996.0,3.0126,3.0126,3.0034,3.0034,206996.0
2018-06-14 10:30:00,3.27,3.28,3.26,3.26,376232.0,3.0034,3.0126,2.9942,2.9942,376232.0
2018-06-14 10:35:00,3.26,3.26,3.25,3.25,409688.0,2.9942,2.9942,2.985,2.985,409688.0
2018-06-14 10:40:00,3.25,3.25,3.24,3.24,190352.0,2.985,2.985,2.9758,2.9758,190352.0
2018-06-14 10:45:00,3.24,3.26,3.24,3.25,353644.0,2.9758,2.9942,2.9758,2.985,353644.0
2018-06-14 10:50:00,3.25,3.25,3.25,3.25,272284.0,2.985,2.985,2.985,2.985,272284.0
2018-06-14 10:55:00,3.25,3.25,3.23,3.23,502192.0,2.985,2.985,2.9666,2.9666,502192.0
2018-06-14 11:00:00,3.23,3.23,3.22,3.23,508896.0,2.9666,2.9666,2.9575,2.9666,508896.0
2018-06-14 11:05:00,3.23,3.23,3.21,3.22,485996.0,2.9666,2.9666,2.9483,2.9575,485996.0
2018-06-14 11:10:00,3.21,3.23,3.21,3.23,515940.0,2.9483,2.9666,2.9483,2.9666,515940.0
2018-06-14 11:15:00,3.23,3.24,3.23,3.24,175332.0,2.9666,2.9758,2.9666,2.9758,175332.0
2018-06-14 11:20:00,3.24,3.26,3.23,3.26,312464.0,2.9758,2.9942,2.9666,2.9942,312464.0
2018-06-14 11:25:00,3.26,3.26,3.25,3.25,207524.0,2.9942,2.9942,2.985,2.985,207524.0
2018-06-14 11:30:00,3.25,3.25,3.23,3.25,395724.0,2.985,2.985,2.9666,2.985,395724.0
2018-06-14 11:35:00,3.25,3.25,3.24,3.25,142304.0,2.985,2.985,2.9758,2.985,142304.0
2018-06-14 11:40:00,3.25,3.26,3.25,3.25,311136.0,2.985,2.9942,2.985,2.985,311136.0
2018-06-14 11:45:00,3.25,3.26,3.25,3.25,156188.0,2.985,2.9942,2.985,2.985,156188.0
2018-06-14 11:50:00,3.25,3.25,3.23,3.23,264732.0,2.985,2.985,2.9666,2.9666,264732.0
2018-06-14 11:55:00,3.23,3.23,3.22,3.23,182264.0,2.9666,2.9666,2.9575,2.9666,182264.0
2018-06-14 12:00:00,3.23,3.23,3.23,3.23,152416.0,2.9666,2.9666,2.9666,2.9666,152416.0
2018-06-14 12:05:00,3.23,3.24,3.23,3.23,161960.0,2.9666,2.9758,2.9666,2.9666,161960.0
2018-06-14 12:10:00,3.23,3.23,3.23,3.23,89164.0,2.9666,2.9666,2.9666,2.9666,89164.0
2018-06-14 12:15:00,3.23,3.23,3.22,3.23,316852.0,2.9666,2.9666,2.9575,2.9666,316852.0
2018-06-14 12:20:00,3.22,3.25,3.22,3.25,552100.0,2.9575,2.985,2.9575,2.985,552100.0
2018-06-14 12:25:00,3.25,3.26,3.24,3.25,290512.0,2.985,2.9942,2.9758,2.985,290512.0
2018-06-14 12:30:00,3.25,3.25,3.24,3.25,126788.0,2.985,2.985,2.9758,2.985,126788.0
2018-06-14 12:35:00,3.25,3.25,3.24,3.24,195484.0,2.985,2.985,2.9758,2.9758,195484.0
2018-06-14 12:40:00,3.25,3.25,3.23,3.23,182480.0,2.985,2.985,2.9666,2.9666,182480.0
2018-06-14 12:45:00,3.23,3.24,3.22,3.23,213000.0,2.9666,2.9758,2.9575,2.9666,213000.0
2018-06-14 12:50:00,3.23,3.23,3.22,3.23,153372.0,2.9666,2.9666,2.9575,2.9666,153372.0
2018-06-14 12:55:00,3.22,3.23,3.22,3.23,171888.0,2.9575,2.9666,2.9575,2.9666,171888.0
2018-06-14 13:00:00,3.23,3.23,3.21,3.21,380788.0,2.9666,2.9666,2.9483,2.9483,380788.0
2018-06-14 13:05:00,3.21,3.22,3.21,3.21,145632.0,2.9483,2.9575,2.9483,2.9483,145632.0
2018-06-14 13:10:00,3.21,3.22,3.21,3.21,270380.0,2.9483,2.9575,2.9483,2.9483,270380.0
2018-06-14 13:15:00,3.21,3.21,3.19,3.19,592084.0,2.9483,2.9483,2.9299,2.9299,592084.0
2018-06-14 13:20:00,3.19,3.2,3.19,3.2,336060.0,2.9299,2.9391,2.9299,2.9391,336060.0
2018-06-14 13:25:00,3.2,3.2,3.19,3.19,157596.0,2.9391,2.9391,2.9299,2.9299,157596.0
2018-06-14 13:30:00,3.19,3.2,3.19,3.2,240892.0,2.9299,2.9391,2.9299,2.9391,240892.0
2018-06-14 13:35:00,3.2,3.2,3.19,3.19,961760.0,2.9391,2.9391,2.9299,2.9299,961760.0
2018-06-14 13:40:00,3.19,3.22,3.19,3.21,999752.0,2.9299,2.9575,2.9299,2.9483,999752.0
2018-06-14 13:45:00,3.21,3.23,3.2,3.22,1210816.0,2.9483,2.9666,2.9391,2.9575,1210816.0
2018-06-14 13:50:00,3.22,3.22,3.2,3.21,234140.0,2.9575,2.9575,2.9391,2.9483,234140.0
2018-06-14 13:55:00,3.21,3.21,3.2,3.2,786984.0,2.9483,2.9483,2.9391,2.9391,786984.0
2018-06-14 14:00:00,3.2,3.21,3.19,3.2,309808.0,2.9391,2.9483,2.9299,2.9391,309808.0
2018-06-14 14:05:00,3.2,3.2,3.19,3.2,223792.0,2.9391,2.9391,2.9299,2.9391,223792.0
2018-06-14 14:10:00,3.2,3.2,3.19,3.2,195616.0,2.9391,2.9391,2.9299,2.9391,195616.0
2018-06-14 14:15:00,3.2,3.2,3.18,3.19,277420.0,2.9391,2.9391,2.9207,2.9299,277420.0
2018-06-14 14:20:00,3.19,3.19,3.18,3.18,300868.0,2.9299,2.9299,2.9207,2.9207,300868.0
2018-06-14 14:25:00,3.18,3.19,3.18,3.19,320696.0,2.9207,2.9299,2.9207,2.9299,320696.0
2018-06-14 14:30:00,3.19,3.2,3.19,3.2,256320.0,2.9299,2.9391,2.9299,2.9391,256320.0
2018-06-14 14:35:00,3.2,3.2,3.19,3.19,105836.0,2.9391,2.9391,2.9299,2.9299,105836.0
2018-06-14 14:40:00,3.19,3.19,3.19,3.19,162864.0,2.9299,2.9299,2.9299,2.9299,162864.0
2018-06-14 14:45:00,3.19,3.19,3.19,3.19,233108.0,2.9299,2.9299,2.9299,2.9299,233108.0
2018-06-14 14:50:00,3.19,3.19,3.19,3.19,97688.0,2.9299,2.9299,2.9299,2.9299,97688.0
2018-06-14 14:55:00,3.19,3.19,3.19,3.19,211644.0,2.9299,2.9299,2.9299,2.9299,211644.0
2018-06-14 15:00:00,3.19,3.19,3.19,3.19,275956.0,2.9299,2.9299,2.9299,2.9299,275956.0
2018-06-14 15:05:00,3.19,3.19,3.19,3.19,228152.0,2.9299,2.9299,2.9299,2.9299,228152.0
2018-06-14 15:10:00,3.19,3.19,3.19,3.19,199808.0,2.9299,2.9299,2.9299,2.9299,199808.0
2018-06-14 15:15:00,3.19,3.2,3.19,3.19,467220.0,2.9299,2.9391,2.9299,2.9299,467220.0
2018-06-14 15:20:00,3.19,3.19,3.19,3.19,280744.0,2.9299,2.9299,2.9299,2.9299,280744.0
2018-06-14 15:25:00,3.19,3.2,3.19,3.2,435988.0,2.9299,2.9391,2.9299,2.9391,435988.0
2018-06-14 15:30:00,3.2,3.21,3.2,3.21,327168.0,2.9391,2.9483,2.9391,2.9483,327168.0
2018-06-14 15:35:00,3.21,3.21,3.21,3.21,345908.0,2.9483,2.9483,2.9483,2.9483,345908.0
2018-06-14 15:40:00,3.21,3.21,3.21,3.21,349396.0,2.9483,2.9483,2.9483,2.9483,349396.0
2018-06-14 15:45:00,3.21,3.21,3.21,3.21,363552.0,2.9483,2.9483,2.9483,2.9483,363552.0
2018-06-14 15:50:00,3.21,3.21,3.2,3.21,871608.0,2.9483,2.9483,2.9391,2.9483,871608.0
2018-06-14 15:55:00,3.21,3.21,3.2,3.21,2687860.0,2.9483,2.9483,2.9391,2.9483,2687860.0
2018-06-15 09:30:00,3.19,3.23,3.19,3.19,555592.0,2.9299,2.9666,2.9299,2.9299,555592.0
2018-06-15 09:35:00,3.2,3.22,3.19,3.22,385196.0,2.9391,2.9575,2.9299,2.9575,385196.0
2018-06-15 09:40:00,3.22,3.24,3.22,3.24,1506648.0,2.9575,2.9758,2.9575,2.9758,1506648.0
2018-06-15 09:45:00,3.24,3.26,3.21,3.22,359396.0,2.9758,2.9942,2.9483,2.9575,359396.0
2018-06-15 09:50:00,3.22,3.24,3.21,3.23,363428.0,2.9575,2.9758,2.9483,2.9666,363428.0
2018-06-15 09:55:00,3.23,3.23,3.23,3.23,258772.0,2.9666,2.9666,2.9666,2.9666,258772.0
2018-06-15 10:00:00,3.23,3.24,3.23,3.23,405920.0,2.9666,2.9758,2.9666,2.9666,405920.0
2018-06-15 10:05:00,3.23,3.24,3.23,3.24,166192.0,2.9666,2.9758,2.9666,2.9758,166192.0
2018-06-15 10:10:00,3.24,3.24,3.23,3.23,171304.0,2.9758,2.9758,2.9666,2.9666,171304.0
2018-06-15 10:15:00,3.23,3.24,3.23,3.23,281816.0,2.9666,2.9758,2.9666,2.9666,281816.0
2018-06-15 10:20:00,3.23,3.23,3.23,3.23,194732.0,2.9666,2.9666,2.9666,2.9666,194732.0
2018-06-15 10:25:00,3.23,3.23,3.23,3.23,118192.0,2.9666,2.9666,2.9666,2.9666,118192.0
2018-06-15 10:30:00,3.23,3.25,3.22,3.23,356176.0,2.9666,2.985,2.9575,2.9666,356176.0
2018-06-15 10:35:00,3.23,3.23,3.23,3.23,226232.0,2.9666,2.9666,2.9666,2.9666,226232.0
2018-06-15 10:40:00,3.23,3.25,3.23,3.24,127664.0,2.9666,2.985,2.9666,2.9758,127664.0
2018-06-15 10:45:00,3.24,3.25,3.24,3.24,135824.0,2.9758,2.985,2.9758,2.9758,135824.0
2018-06-15 10:50:00,3.24,3.25,3.23,3.23,247468.0,2.9758,2.985,2.9666,2.9666,247468.0
2018-06-15 10:55:00,3.23,3.24,3.23,3.24,168664.0,2.9666,2.9758,2.9666,2.9758,168664.0
2018-06-15 11:00:00,3.24,3.25,3.23,3.25,242980.0,2.9758,2.985,2.9666,2.985,242980.0
2018-06-15 11:05:00,3.25,3.25,3.24,3.25,118836.0,2.985,2.985,2.9758,2.985,118836.0
2018-06-15 11:10:00,3.25,3.25,3.24,3.24,453824.0,2.985,2.985,2.9758,2.9758,453824.0
2018-06-15 11:15:00,3.24,3.24,3.24,3.24,116108.0,2.9758,2.9758,2.9758,2.9758,116108.0
2018-06-15 11:20:00,3.24,3.25,3.23,3.25,293612.0,2.9758,2.985,2.9666,2.985,293612.0
2018-06-15 11:25:00,3.25,3.25,3.25,3.25,162140.0,2.985,2.985,2.985,2.985,162140.0
2018-06-15 11:30:00,3.25,3.25,3.25,3.25,75940.0,2.985,2.985,2.985,2.985,75940.0
2018-06-15 11:35:00,3.25,3.25,3.25,3.25,91060.0,2.985,2.985,2.985,2.985,91060.0
2018-06-15 11:40:00,3.25,3.26,3.25,3.25,416948.0,2.985,2.9942,2.985,2.985,416948.0
2018-06-15 11:45:00,3.25,3.25,3.24,3.24,81312.0,2.985,2.985,2.9758,2.9758,81312.0
2018-06-15 11:50:00,3.24,3.57,3.24,3.57,4705200.0,2.9758,3.2789,2.9758,3.2789,4705200.0
2018-06-15 11:55:00,3.57,3.59,3.36,3.39,3755272.0,3.2789,3.2973,3.086,3.1136,3755272.0
2018-06-15 12:00:00,3.4,3.4,3.33,3.34,1170340.0,3.1228,3.1228,3.0585,3.0677,1170340.0
2018-06-15 12:05:00,3.34,3.36,3.32,3.35,813948.0,3.0677,3.086,3.0493,3.0769,813948.0
2018-06-15 12:10:00,3.35,3.35,3.31,3.34,666476.0,3.0769,3.0769,3.0401,3.0677,666476.0
2018-06-15 12:15:00,3.34,3.35,3.31,3.33,647144.0,3.0677,3.0769,3.0401,3.0585,647144.0
2018-06-15 12:20:00,3.33,3.37,3.33,3.35,753368.0,3.0585,3.0952,3.0585,3.0769,753368.0
2018-06-15 12:25:00,3.35,3.35,3.34,3.35,213916.0,3.0769,3.0769,3.0677,3.0769,213916.0
2018-06-15 12:30:00,3.35,3.38,3.34,3.38,654892.0,3.0769,3.1044,3.0677,3.1044,654892.0
2018-06-15 12:35:00,3.38,3.38,3.36,3.36,252024.0,3.1044,3.1044,3.086,3.086,252024.0
2018-06-15 12:40:00,3.36,3.37,3.36,3.37,194464.0,3.086,3.0952,3.086,3.0952,194464.0
2018-06-15 12:45:00,3.37,3.37,3.36,3.37,209388.0,3.0952,3.0952,3.086,3.0952,209388.0
2018-06-15 12:50:00,3.37,3.37,3.35,3.35,315476.0,3.0952,3.0952,3.0769,3.0769,315476.0
2018-06-15 12:55:00,3.35,3.36,3.35,3.36,149716.0,3.0769,3.086,3.0769,3.086,149716.0
2018-06-15 13:00:00,3.36,3.36,3.35,3.36,187492.0,3.086,3.086,3.0769,3.086,187492.0
2018-06-15 13:05:00,3.36,3.37,3.36,3.36,120304.0,3.086,3.0952,3.086,3.086,120304.0
2018-06-15 13:10:00,3.36,3.37,3.36,3.36,148180.0,3.086,3.0952,3.086,3.086,148180.0
2018-06-15 13:15:00,3.36,3.37,3.34,3.36,465824.0,3.086,3.0952,3.0677,3.086,465824.0
2018-06-15 13:20:00,3.36,3.36,3.35,3.35,58420.0,3.086,3.086,3.0769,3.0769,58420.0
2018-06-15 13:25:00,3.35,3.36,3.35,3.35,121744.0,3.0769,3.086,3.0769,3.0769,121744.0
2018-06-15 13:30:00,3.35,3.35,3.35,3.35,94964.0,3.0769,3.0769,3.0769,3.0769,94964.0
2018-06-15 13:35:00,3.35,3.36,3.34,3.34,212144.0,3.0769,3.086,3.0677,3.0677,212144.0
2018-06-15 13:40:00,3.34,3.35,3.32,3.32,442640.0,3.0677,3.0769,3.0493,3.0493,442640.0
2018-06-15 13:45:00,3.32,3.33,3.32,3.32,96336.0,3.0493,3.0585,3.0493,3.0493,96336.0
2018-06-15 13:50:00,3.32,3.33,3.31,3.31,204836.0,3.0493,3.0585,3.0401,3.0401,204836.0
2018-06-15 13:55:00,3.31,3.33,3.31,3.33,206620.0,3.0401,3.0585,3.0401,3.0585,206620.0
2018-06-15 14:00:00,3.33,3.34,3.32,3.33,141916.0,3.0585,3.0677,3.0493,3.0585,141916.0
2018-06-15 14:05:00,3.33,3.35,3.33,3.35,250884.0,3.0585,3.0769,3.0585,3.0769,250884.0
2018-06-15 14:10:00,3.35,3.35,3.34,3.34,191616.0,3.0769,3.0769,3.0677,3.0677,191616.0
2018-06-15 14:15:00,3.34,3.36,3.34,3.36,266264.0,3.0677,3.086,3.0677,3.086,266264.0
2018-06-15 14:20:00,3.35,3.36,3.35,3.35,129152.0,3.0769,3.086,3.0769,3.0769,129152.0
2018-06-15 14:25:00,3.35,3.36,3.34,3.36,235240.0,3.0769,3.086,3.0677,3.086,235240.0
2018-06-15 14:30:00,3.36,3.36,3.35,3.35,194480.0,3.086,3.086,3.0769,3.0769,194480.0
2018-06-15 14:35:00,3.35,3.36,3.35,3.35,162136.0,3.0769,3.086,3.0769,3.0769,162136.0
2018-06-15 14:40:00,3.35,3.36,3.34,3.35,250964.0,3.0769,3.086,3.0677,3.0769,250964.0
2018-06-15 14:45:00,3.35,3.35,3.34,3.35,210388.0,3.0769,3.0769,3.0677,3.0769,210388.0
2018-06-15 14:50:00,3.35,3.36,3.34,3.35,237740.0,3.0769,3.086,3.0677,3.0769,237740.0
2018-06-15 14:55:00,3.35,3.39,3.34,3.39,1767124.0,3.0769,3.1136,3.0677,3.1136,1767124.0
2018-06-15 15:00:00,3.39,3.44,3.39,3.43,1518448.0,3.1136,3.1595,3.1136,3.1503,1518448.0
2018-06-15 15:05:00,3.43,3.43,3.4,3.41,599860.0,3.1503,3.1503,3.1228,3.132,599860.0
2018-06-15 15:10:00,3.41,3.43,3.41,3.43,513576.0,3.132,3.1503,3.132,3.1503,513576.0
2018-06-15 15:15:00,3.42,3.43,3.42,3.42,135684.0,3.1411,3.1503,3.1411,3.1411,135684.0
2018-06-15 15:20:00,3.42,3.42,3.4,3.4,332680.0,3.1411,3.1411,3.1228,3.1228,332680.0
2018-06-15 15:25:00,3.4,3.42,3.39,3.41,611604.0,3.1228,3.1411,3.1136,3.132,611604.0
2018-06-15 15:30:00,3.41,3.48,3.41,3.48,2271964.0,3.132,3.1963,3.132,3.1963,2271964.0
2018-06-15 15:35:00,3.48,3.49,3.46,3.48,1713212.0,3.1963,3.2054,3.1779,3.1963,1713212.0
2018-06-15 15:40:00,3.48,3.51,3.46,3.5,1754640.0,3.1963,3.2238,3.1779,3.2146,1754640.0
2018-06-15 15:45:00,3.51,3.52,3.49,3.5,2527340.0,3.2238,3.233,3.2054,3.2146,2527340.0
2018-06-15 15:50:00,3.5,3.5,3.46,3.49,2394000.0,3.2146,3.2146,3.1779,3.2054,2394000.0
2018-06-15 15:55:00,3.49,3.49,3.48,3.48,3039636.0,3.2054,3.2054,3.1963,3.1963,3039636.0
2018-06-18 09:30:00,3.49,3.49,3.34,3.44,1945340.0,3.2054,3.2054,3.0677,3.1595,1945340.0
2018-06-18 09:35:00,3.44,3.44,3.38,3.39,1459752.0,3.1595,3.1595,3.1044,3.1136,1459752.0
2018-06-18 09:40:00,3.39,3.4,3.36,3.36,1019712.0,3.1136,3.1228,3.086,3.086,1019712.0
2018-06-18 09:45:00,3.36,3.4,3.36,3.4,480912.0,3.086,3.1228,3.086,3.1228,480912.0
2018-06-18 09:50:00,3.4,3.43,3.4,3.42,644104.0,3.1228,3.1503,3.1228,3.1411,644104.0
2018-06-18 09:55:00,3.43,3.43,3.41,3.42,559492.0,3.1503,3.1503,3.132,3.1411,559492.0
2018-06-18 10:00:00,3.42,3.42,3.39,3.42,350544.0,3.1411,3.1411,3.1136,3.1411,350544.0
2018-06-18 10:05:00,3.42,3.45,3.42,3.45,374532.0,3.1411,3.1687,3.1411,3.1687,374532.0
2018-06-18 10:10:00,3.45,3.48,3.45,3.48,673004.0,3.1687,3.1963,3.1687,3.1963,673004.0
2018-06-18 10:15:00,3.48,3.48,3.46,3.47,467628.0,3.1963,3.1963,3.1779,3.1871,467628.0
2018-06-18 10:20:00,3.47,3.52,3.47,3.51,699808.0,3.1871,3.233,3.1871,3.2238,699808.0
2018-06-18 10:25:00,3.51,3.54,3.5,3.53,757696.0,3.2238,3.2514,3.2146,3.2422,757696.0
2018-06-18 10:30:00,3.54,3.55,3.51,3.54,1024120.0,3.2514,3.2605,3.2238,3.2514,1024120.0
2018-06-18 10:35:00,3.55,3.58,3.55,3.58,754068.0,3.2605,3.2881,3.2605,3.2881,754068.0
2018-06-18 10:40:00,3.58,3.59,3.55,3.58,1117616.0,3.2881,3.2973,3.2605,3.2881,1117616.0
2018-06-18 10:45:00,3.58,3.59,3.57,3.59,829084.0,3.2881,3.2973,3.2789,3.2973,829084.0
2018-06-18 10:50:00,3.59,3.6,3.58,3.59,795316.0,3.2973,3.3065,3.2881,3.2973,795316.0
2018-06-18 10:55:00,3.59,3.59,3.56,3.57,770296.0,3.2973,3.2973,3.2697,3.2789,770296.0
2018-06-18 11:00:00,3.57,3.6,3.56,3.58,1152240.0,3.2789,3.3065,3.2697,3.2881,1152240.0
2018-06-18 11:05:00,3.58,3.6,3.58,3.6,709612.0,3.2881,3.3065,3.2881,3.3065,709612.0
2018-06-18 11:10:00,3.6,3.62,3.6,3.62,542952.0,3.3065,3.3248,3.3065,3.3248,542952.0
2018-06-18 11:15:00,3.62,3.63,3.6,3.62,705708.0,3.3248,3.334,3.3065,3.3248,705708.0
2018-06-18 11:20:00,3.61,3.62,3.61,3.62,668652.0,3.3157,3.3248,3.3157,3.3248,668652.0
2018-06-18 11:25:00,3.62,3.62,3.58,3.58,375664.0,3.3248,3.3248,3.2881,3.2881,375664.0
2018-06-18 11:30:00,3.58,3.59,3.57,3.59,611880.0,3.2881,3.2973,3.2789,3.2973,611880.0
2018-06-18 11:35:00,3.59,3.59,3.58,3.59,336380.0,3.2973,3.2973,3.2881,3.2973,336380.0
2018-06-18 11:40:00,3.59,3.59,3.56,3.57,496788.0,3.2973,3.2973,3.2697,3.2789,496788.0
2018-06-18 11:45:00,3.57,3.59,3.56,3.59,212020.0,3.2789,3.2973,3.2697,3.2973,212020.0
2018-06-18 11:50:00,3.59,3.59,3.57,3.58,412032.0,3.2973,3.2973,3.2789,3.2881,412032.0
2018-06-18 11:55:00,3.58,3.58,3.56,3.56,347152.0,3.2881,3.2881,3.2697,3.2697,347152.0
2018-06-18 12:00:00,3.56,3.59,3.56,3.59,234856.0,3.2697,3.2973,3.2697,3.2973,234856.0
2018-06-18 12:05:00,3.59,3.59,3.58,3.59,445756.0,3.2973,3.2973,3.2881,3.2973,445756.0
2018-06-18 12:10:00,3.59,3.6,3.58,3.59,200124.0,3.2973,3.3065,3.2881,3.2973,200124.0
2018-06-18 12:15:00,3.59,3.59,3.57,3.57,366444.0,3.2973,3.2973,3.2789,3.2789,366444.0
2018-06-18 12:20:00,3.58,3.59,3.57,3.58,259924.0,3.2881,3.2973,3.2789,3.2881,259924.0
2018-06-18 12:25:00,3.58,3.59,3.58,3.59,191876.0,3.2881,3.2973,3.2881,3.2973,191876.0
2018-06-18 12:30:00,3.59,3.59,3.58,3.59,193464.0,3.2973,3.2973,3.2881,3.2973,193464.0
2018-06-18 12:35:00,3.58,3.6,3.58,3.6,131728.0,3.2881,3.3065,3.2881,3.3065,131728.0
2018-06-18 12:40:00,3.6,3.6,3.59,3.59,161360.0,3.3065,3.3065,3.2973,3.2973,161360.0
2018-06-18 12:45:00,3.59,3.6,3.59,3.6,200224.0,3.2973,3.3065,3.2973,3.3065,200224.0
2018-06-18 12:50:00,3.6,3.6,3.59,3.59,220720.0,3.3065,3.3065,3.2973,3.2973,220720.0
2018-06-18 12:55:00,3.59,3.59,3.58,3.58,177744.0,3.2973,3.2973,3.2881,3.2881,177744.0
2018-06-18 13:00:00,3.58,3.59,3.58,3.59,101564.0,3.2881,3.2973,3.2881,3.2973,101564.0
2018-06-18 13:05:00,3.59,3.59,3.57,3.57,310960.0,3.2973,3.2973,3.2789,3.2789,310960.0
2018-06-18 13:10:00,3.58,3.58,3.56,3.56,267932.0,3.2881,3.2881,3.2697,3.2697,267932.0
2018-06-18 13:15:00,3.56,3.57,3.56,3.57,200944.0,3.2697,3.2789,3.2697,3.2789,200944.0
2018-06-18 13:20:00,3.57,3.57,3.56,3.56,191212.0,3.2789,3.2789,3.2697,3.2697,191212.0
2018-06-18 13:25:00,3.56,3.57,3.56,3.56,301912.0,3.2697,3.2789,3.2697,3.2697,301912.0
2018-06-18 13:30:00,3.56,3.58,3.56,3.57,153512.0,3.2697,3.2881,3.2697,3.2789,153512.0
2018-06-18 13:35:00,3.57,3.58,3.57,3.58,202228.0,3.2789,3.2881,3.2789,3.2881,202228.0
2018-06-18 13:40:00,3.58,3.59,3.58,3.59,213836.0,3.2881,3.2973,3.2881,3.2973,213836.0
2018-06-18 13:45:00,3.59,3.6,3.59,3.59,261736.0,3.2973,3.3065,3.2973,3.2973,261736.0
2018-06-18 13:50:00,3.59,3.6,3.59,3.59,345728.0,3.2973,3.3065,3.2973,3.2973,345728.0
2018-06-18 13:55:00,3.59,3.61,3.59,3.6,264508.0,3.2973,3.3157,3.2973,3.3065,264508.0
2018-06-18 14:00:00,3.6,3.61,3.59,3.59,387736.0,3.3065,3.3157,3.2973,3.2973,387736.0
2018-06-18 14:05:00,3.59,3.59,3.57,3.57,537604.0,3.2973,3.2973,3.2789,3.2789,537604.0
2018-06-18 14:10:00,3.57,3.57,3.54,3.55,394268.0,3.2789,3.2789,3.2514,3.2605,394268.0
2018-06-18 14:15:00,3.55,3.56,3.55,3.56,161880.0,3.2605,3.2697,3.2605,3.2697,161880.0
2018-06-18 14:20:00,3.56,3.57,3.55,3.55,516676.0,3.2697,3.2789,3.2605,3.2605,516676.0
2018-06-18 14:25:00,3.55,3.55,3.53,3.55,296396.0,3.2605,3.2605,3.2422,3.2605,296396.0
2018-06-18 14:30:00,3.55,3.55,3.54,3.55,364140.0,3.2605,3.2605,3.2514,3.2605,364140.0
2018-06-18 14:35:00,3.55,3.57,3.55,3.57,279820.0,3.2605,3.2789,3.2605,3.2789,279820.0
2018-06-18 14:40:00,3.57,3.59,3.57,3.59,587816.0,3.2789,3.2973,3.2789,3.2973,587816.0
2018-06-18 14:45:00,3.59,3.59,3.57,3.58,375336.0,3.2973,3.2973,3.2789,3.2881,375336.0
2018-06-18 14:50:00,3.58,3.58,3.57,3.58,315804.0,3.2881,3.2881,3.2789,3.2881,315804.0
2018-06-18 14:55:00,3.58,3.58,3.56,3.57,373456.0,3.2881,3.2881,3.2697,3.2789,373456.0
2018-06-18 15:00:00,3.57,3.57,3.57,3.57,204136.0,3.2789,3.2789,3.2789,3.2789,204136.0
2018-06-18 15:05:00,3.57,3.79,3.57,3.79,2460188.0,3.2789,3.481,3.2789,3.481,2460188.0
2018-06-18 15:10:00,3.88,3.94,3.68,3.74,22067060.0,3.5636,3.6187,3.3799,3.4351,22067060.0
2018-06-18 15:15:00,3.74,3.8,3.71,3.74,7013884.0,3.4351,3.4902,3.4075,3.4351,7013884.0
2018-06-18 15:20:00,3.74,3.75,3.69,3.72,2462088.0,3.4351,3.4442,3.3891,3.4167,2462088.0
2018-06-18 15:25:00,3.72,3.8,3.71,3.8,5207852.0,3.4167,3.4902,3.4075,3.4902,5207852.0
2018-06-18 15:30:00,3.8,3.82,3.75,3.75,4580808.0,3.4902,3.5085,3.4442,3.4442,4580808.0
2018-06-18 15:35:00,3.75,3.8,3.75,3.8,1820776.0,3.4442,3.4902,3.4442,3.4902,1820776.0
2018-06-18 15:40:00,3.8,3.81,3.8,3.8,2033452.0,3.4902,3.4993,3.4902,3.4902,2033452.0
2018-06-18 15:45:00,3.8,3.8,3.77,3.77,2956564.0,3.4902,3.4902,3.4626,3.4626,2956564.0
2018-06-18 15:50:00,3.77,3.77,3.76,3.77,2273476.0,3.4626,3.4626,3.4534,3.4626,2273476.0
2018-06-18 15:55:00,3.77,3.82,3.77,3.8,5780348.0,3.4626,3.5085,3.4626,3.4902,5780348.0
2018-06-19 09:30:00,3.84,3.87,3.81,3.82,1867520.0,3.5269,3.5545,3.4993,3.5085,1867520.0
2018-06-19 09:35:00,3.82,3.83,3.79,3.79,1468368.0,3.5085,3.5177,3.481,3.481,1468368.0
2018-06-19 09:40:00,3.79,3.81,3.79,3.8,882832.0,3.481,3.4993,3.481,3.4902,882832.0
2018-06-19 09:45:00,3.81,3.83,3.8,3.82,494824.0,3.4993,3.5177,3.4902,3.5085,494824.0
2018-06-19 09:50:00,3.82,3.82,3.8,3.8,524040.0,3.5085,3.5085,3.4902,3.4902,524040.0
2018-06-19 09:55:00,3.8,3.81,3.79,3.8,1403268.0,3.4902,3.4993,3.481,3.4902,1403268.0
2018-06-19 10:00:00,3.8,3.82,3.78,3.81,656160.0,3.4902,3.5085,3.4718,3.4993,656160.0
2018-06-19 10:05:00,3.81,3.84,3.81,3.84,544400.0,3.4993,3.5269,3.4993,3.5269,544400.0
2018-06-19 10:10:00,3.84,3.86,3.82,3.82,582008.0,3.5269,3.5453,3.5085,3.5085,582008.0
2018-06-19 10:15:00,3.82,3.85,3.82,3.85,452644.0,3.5085,3.5361,3.5085,3.5361,452644.0
2018-06-19 10:20:00,3.86,3.88,3.85,3.86,640248.0,3.5453,3.5636,3.5361,3.5453,640248.0
2018-06-19 10:25:00,3.86,3.89,3.86,3.88,733464.0,3.5453,3.5728,3.5453,3.5636,733464.0
2018-06-19 10:30:00,3.88,3.89,3.88,3.88,498100.0,3.5636,3.5728,3.5636,3.5636,498100.0
2018-06-19 10:35:00,3.88,3.89,3.87,3.88,568024.0,3.5636,3.5728,3.5545,3.5636,568024.0
2018-06-19 10:40:00,3.88,3.89,3.88,3.89,471652.0,3.5636,3.5728,3.5636,3.5728,471652.0
2018-06-19 10:45:00,3.89,3.9,3.88,3.89,490788.0,3.5728,3.582,3.5636,3.5728,490788.0
2018-06-19 10:50:00,3.89,3.9,3.88,3.89,321848.0,3.5728,3.582,3.5636,3.5728,321848.0
2018-06-19 10:55:00,3.89,3.91,3.89,3.9,923744.0,3.5728,3.5912,3.5728,3.582,923744.0
2018-06-19 11:00:00,3.9,3.93,3.9,3.91,524992.0,3.582,3.6096,3.582,3.5912,524992.0
2018-06-19 11:05:00,3.91,3.91,3.89,3.89,365628.0,3.5912,3.5912,3.5728,3.5728,365628.0
2018-06-19 11:10:00,3.9,3.9,3.89,3.89,321020.0,3.582,3.582,3.5728,3.5728,321020.0
2018-06-19 11:15:00,3.89,3.9,3.89,3.9,396796.0,3.5728,3.582,3.5728,3.582,396796.0
2018-06-19 11:20:00,3.9,3.9,3.87,3.88,498496.0,3.582,3.582,3.5545,3.5636,498496.0
2018-06-19 11:25:00,3.88,3.89,3.88,3.88,356352.0,3.5636,3.5728,3.5636,3.5636,356352.0
2018-06-19 11:30:00,3.88,3.89,3.88,3.89,211900.0,3.5636,3.5728,3.5636,3.5728,211900.0
2018-06-19 11:35:00,3.89,3.91,3.89,3.9,395812.0,3.5728,3.5912,3.5728,3.582,395812.0
2018-06-19 11:40:00,3.9,3.9,3.89,3.9,203544.0,3.582,3.582,3.5728,3.582,203544.0
2018-06-19 11:45:00,3.9,3.9,3.88,3.89,271928.0,3.582,3.582,3.5636,3.5728,271928.0
2018-06-19 11:50:00,3.89,3.89,3.87,3.88,258420.0,3.5728,3.5728,3.5545,3.5636,258420.0
2018-06-19 11:55:00,3.88,3.88,3.87,3.87,247308.0,3.5636,3.5636,3.5545,3.5545,247308.0
2018-06-19 12:00:00,3.87,3.88,3.87,3.88,195516.0,3.5545,3.5636,3.5545,3.5636,195516.0
2018-06-19 12:05:00,3.88,3.89,3.88,3.88,150792.0,3.5636,3.5728,3.5636,3.5636,150792.0
2018-06-19 12:10:00,3.88,3.89,3.88,3.89,166140.0,3.5636,3.5728,3.5636,3.5728,166140.0
2018-06-19 12:15:00,3.89,3.9,3.89,3.89,279360.0,3.5728,3.582,3.5728,3.5728,279360.0
2018-06-19 12:20:00,3.89,3.9,3.88,3.89,244400.0,3.5728,3.582,3.5636,3.5728,244400.0
2018-06-19 12:25:00,3.89,3.89,3.88,3.89,338868.0,3.5728,3.5728,3.5636,3.5728,338868.0
2018-06-19 12:30:00,3.89,3.9,3.89,3.9,385188.0,3.5728,3.582,3.5728,3.582,385188.0
2018-06-19 12:35:00,3.9,3.9,3.89,3.9,292688.0,3.582,3.582,3.5728,3.582,292688.0
2018-06-19 12:40:00,3.9,3.9,3.89,3.9,319460.0,3.582,3.582,3.5728,3.582,319460.0
2018-06-19 12:45:00,3.9,3.91,3.9,3.91,411424.0,3.582,3.5912,3.582,3.5912,411424.0
2018-06-19 12:50:00,3.91,3.92,3.9,3.92,389620.0,3.5912,3.6004,3.582,3.6004,389620.0
2018-06-19 12:55:00,3.92,3.92,3.91,3.91,253344.0,3.6004,3.6004,3.5912,3.5912,253344.0
2018-06-19 13:00:00,3.91,3.91,3.9,3.91,134156.0,3.5912,3.5912,3.582,3.5912,134156.0
2018-06-19 13:05:00,3.91,3.93,3.91,3.93,420560.0,3.5912,3.6096,3.5912,3.6096,420560.0
2018-06-19 13:10:00,3.93,3.93,3.91,3.93,449640.0,3.6096,3.6096,3.5912,3.6096,449640.0
2018-06-19 13:15:00,3.93,3.93,3.91,3.91,327288.0,3.6096,3.6096,3.5912,3.5912,327288.0
2018-06-19 13:20:00,3.91,3.92,3.9,3.9,235580.0,3.5912,3.6004,3.582,3.582,235580.0
2018-06-19 13:25:00,3.9,3.9,3.89,3.89,295376.0,3.582,3.582,3.5728,3.5728,295376.0
2018-06-19 13:30:00,3.89,3.89,3.88,3.89,176388.0,3.5728,3.5728,3.5636,3.5728,176388.0
2018-06-19 13:35:00,3.88,3.89,3.88,3.88,209092.0,3.5636,3.5728,3.5636,3.5636,209092.0
2018-06-19 13:40:00,3.88,3.89,3.88,3.88,246224.0,3.5636,3.5728,3.5636,3.5636,246224.0
2018-06-19 13:45:00,3.88,3.89,3.88,3.89,159808.0,3.5636,3.5728,3.5636,3.5728,159808.0
2018-06-19 13:50:00,3.89,3.89,3.88,3.88,158780.0,3.5728,3.5728,3.5636,3.5636,158780.0
2018-06-19 13:55:00,3.89,3.89,3.88,3.89,220192.0,3.5728,3.5728,3.5636,3.5728,220192.0
2018-06-19 14:00:00,3.89,3.9,3.89,3.9,157692.0,3.5728,3.582,3.5728,3.582,157692.0
2018-06-19 14:05:00,3.9,3.91,3.89,3.91,265484.0,3.582,3.5912,3.5728,3.5912,265484.0
2018-06-19 14:10:00,3.91,3.91,3.9,3.91,203704.0,3.5912,3.5912,3.582,3.5912,203704.0
2018-06-19 14:15:00,3.91,3.92,3.91,3.91,193220.0,3.5912,3.6004,3.5912,3.5912,193220.0
2018-06-19 14:20:00,3.91,3.91,3.91,3.91,190628.0,3.5912,3.5912,3.5912,3.5912,190628.0
2018-06-19 14:25:00,3.91,3.91,3.9,3.9,406348.0,3.5912,3.5912,3.582,3.582,406348.0
2018-06-19 14:30:00,3.9,3.9,3.9,3.9,305836.0,3.582,3.582,3.582,3.582,305836.0
2018-06-19 14:35:00,3.9,3.9,3.9,3.9,171244.0,3.582,3.582,3.582,3.582,171244.0
2018-06-19 14:40:00,3.9,3.9,3.9,3.9,236844.0,3.582,3.582,3.582,3.582,236844.0
2018-06-19 14:45:00,3.9,3.9,3.9,3.9,170592.0,3.582,3.582,3.582,3.582,170592.0
2018-06-19 14:50:00,3.9,3.9,3.9,3.9,173480.0,3.582,3.582,3.582,3.582,173480.0
2018-06-19 14:55:00,3.9,3.92,3.9,3.92,344228.0,3.582,3.6004,3.582,3.6004,344228.0
2018-06-19 15:00:00,3.92,3.92,3.91,3.91,264372.0,3.6004,3.6004,3.5912,3.5912,264372.0
2018-06-19 15:05:00,3.91,3.92,3.91,3.92,282704.0,3.5912,3.6004,3.5912,3.6004,282704.0
2018-06-19 15:10:00,3.92,3.92,3.92,3.92,241964.0,3.6004,3.6004,3.6004,3.6004,241964.0
2018-06-19 15:15:00,3.92,3.93,3.92,3.93,139852.0,3.6004,3.6096,3.6004,3.6096,139852.0
2018-06-19 15:20:00,3.93,3.93,3.92,3.92,328712.0,3.6096,3.6096,3.6004,3.6004,328712.0
2018-06-19 15:25:00,3.92,3.92,3.91,3.92,394520.0,3.6004,3.6004,3.5912,3.6004,394520.0
2018-06-19 15:30:00,3.92,3.92,3.9,3.9,694140.0,3.6004,3.6004,3.582,3.582,694140.0
2018-06-19 15:35:00,3.9,3.92,3.9,3.91,622540.0,3.582,3.6004,3.582,3.5912,622540.0
2018-06-19 15:40:00,3.91,3.91,3.91,3.91,400620.0,3.5912,3.5912,3.5912,3.5912,400620.0
2018-06-19 15:45:00,3.91,3.92,3.91,3.92,716968.0,3.5912,3.6004,3.5912,3.6004,716968.0
2018-06-19 15:50:00,3.92,3.92,3.92,3.92,903096.0,3.6004,3.6004,3.6004,3.6004,903096.0
2018-06-19 15:55:00,3.92,3.94,3.92,3.94,3007364.0,3.6004,3.6187,3.6004,3.6187,3007364.0
2018-06-20 09:30:00,3.93,3.95,3.92,3.92,436888.0,3.6096,3.6279,3.6004,3.6004,436888.0
2018-06-20 09:35:00,3.92,3.92,3.86,3.9,357620.0,3.6004,3.6004,3.5453,3.582,357620.0
2018-06-20 09:40:00,3.9,3.92,3.89,3.89,165720.0,3.582,3.6004,3.5728,3.5728,165720.0
2018-06-20 09:45:00,3.89,3.89,3.86,3.88,329888.0,3.5728,3.5728,3.5453,3.5636,329888.0
2018-06-20 09:50:00,3.88,3.89,3.86,3.86,460192.0,3.5636,3.5728,3.5453,3.5453,460192.0
2018-06-20 09:55:00,3.87,3.87,3.85,3.85,443700.0,3.5545,3.5545,3.5361,3.5361,443700.0
2018-06-20 10:00:00,3.85,3.85,3.83,3.84,428708.0,3.5361,3.5361,3.5177,3.5269,428708.0
2018-06-20 10:05:00,3.84,3.87,3.83,3.86,497764.0,3.5269,3.5545,3.5177,3.5453,497764.0
2018-06-20 10:10:00,3.86,3.86,3.83,3.84,280044.0,3.5453,3.5453,3.5177,3.5269,280044.0
2018-06-20 10:15:00,3.84,3.85,3.83,3.85,253724.0,3.5269,3.5361,3.5177,3.5361,253724.0
2018-06-20 10:20:00,3.85,3.86,3.84,3.86,256612.0,3.5361,3.5453,3.5269,3.5453,256612.0
2018-06-20 10:25:00,3.86,3.88,3.85,3.87,329512.0,3.5453,3.5636,3.5361,3.5545,329512.0
2018-06-20 10:30:00,3.87,3.87,3.86,3.87,194296.0,3.5545,3.5545,3.5453,3.5545,194296.0
2018-06-20 10:35:00,3.87,3.9,3.87,3.9,364208.0,3.5545,3.582,3.5545,3.582,364208.0
2018-06-20 10:40:00,3.9,3.9,3.87,3.89,927140.0,3.582,3.582,3.5545,3.5728,927140.0
2018-06-20 10:45:00,3.89,3.9,3.89,3.89,215236.0,3.5728,3.582,3.5728,3.5728,215236.0
2018-06-20 10:50:00,3.89,3.91,3.89,3.9,246228.0,3.5728,3.5912,3.5728,3.582,246228.0
2018-06-20 10:55:00,3.9,3.91,3.9,3.9,159428.0,3.582,3.5912,3.582,3.582,159428.0
2018-06-20 11:00:00,3.9,3.93,3.9,3.92,395472.0,3.582,3.6096,3.582,3.6004,395472.0
2018-06-20 11:05:00,3.92,3.93,3.92,3.93,244656.0,3.6004,3.6096,3.6004,3.6096,244656.0
2018-06-20 11:10:00,3.93,3.93,3.92,3.93,213300.0,3.6096,3.6096,3.6004,3.6096,213300.0
2018-06-20 11:15:00,3.93,3.94,3.93,3.94,315088.0,3.6096,3.6187,3.6096,3.6187,315088.0
2018-06-20 11:20:00,3.94,3.95,3.94,3.95,431796.0,3.6187,3.6279,3.6187,3.6279,431796.0
2018-06-20 11:25:00,3.94,3.95,3.94,3.94,265144.0,3.6187,3.6279,3.6187,3.6187,265144.0
2018-06-20 11:30:00,3.94,3.94,3.94,3.94,135464.0,3.6187,3.6187,3.6187,3.6187,135464.0
2018-06-20 11:35:00,3.94,3.94,3.92,3.93,227936.0,3.6187,3.6187,3.6004,3.6096,227936.0
2018-06-20 11:40:00,3.93,3.94,3.93,3.93,204304.0,3.6096,3.6187,3.6096,3.6096,204304.0
2018-06-20 11:45:00,3.93,3.94,3.93,3.94,102948.0,3.6096,3.6187,3.6096,3.6187,102948.0
2018-06-20 11:50:00,3.93,3.94,3.93,3.94,84308.0,3.6096,3.6187,3.6096,3.6187,84308.0
2018-06-20 11:55:00,3.94,3.94,3.93,3.93,182716.0,3.6187,3.6187,3.6096,3.6096,182716.0
2018-06-20 12:00:00,3.94,3.94,3.93,3.94,177552.0,3.6187,3.6187,3.6096,3.6187,177552.0
2018-06-20 12:05:00,3.94,3.94,3.94,3.94,95848.0,3.6187,3.6187,3.6187,3.6187,95848.0
2018-06-20 12:10:00,3.94,3.95,3.94,3.94,150416.0,3.6187,3.6279,3.6187,3.6187,150416.0
2018-06-20 12:15:00,3.95,3.95,3.94,3.94,179200.0,3.6279,3.6279,3.6187,3.6187,179200.0
2018-06-20 12:20:00,3.94,3.94,3.94,3.94,113368.0,3.6187,3.6187,3.6187,3.6187,113368.0
2018-06-20 12:25:00,3.93,3.94,3.93,3.94,127304.0,3.6096,3.6187,3.6096,3.6187,127304.0
2018-06-20 12:30:00,3.94,3.94,3.93,3.94,72616.0,3.6187,3.6187,3.6096,3.6187,72616.0
2018-06-20 12:35:00,3.94,3.94,3.93,3.93,96872.0,3.6187,3.6187,3.6096,3.6096,96872.0
2018-06-20 12:40:00,3.93,3.94,3.93,3.94,130696.0,3.6096,3.6187,3.6096,3.6187,130696.0
2018-06-20 12:45:00,3.94,3.94,3.94,3.94,132592.0,3.6187,3.6187,3.6187,3.6187,132592.0
2018-06-20 12:50:00,3.94,3.95,3.94,3.94,249936.0,3.6187,3.6279,3.6187,3.6187,249936.0
2018-06-20 12:55:00,3.94,3.94,3.94,3.94,71968.0,3.6187,3.6187,3.6187,3.6187,71968.0
2018-06-20 13:00:00,3.94,3.94,3.93,3.94,74372.0,3.6187,3.6187,3.6096,3.6187,74372.0
2018-06-20 13:05:00,3.94,3.94,3.92,3.93,330292.0,3.6187,3.6187,3.6004,3.6096,330292.0
2018-06-20 13:10:00,3.93,3.93,3.92,3.93,188792.0,3.6096,3.6096,3.6004,3.6096,188792.0
2018-06-20 13:15:00,3.93,3.93,3.92,3.93,124020.0,3.6096,3.6096,3.6004,3.6096,124020.0
2018-06-20 13:20:00,3.92,3.93,3.92,3.93,215056.0,3.6004,3.6096,3.6004,3.6096,215056.0
2018-06-20 13:25:00,3.93,3.93,3.92,3.93,128796.0,3.6096,3.6096,3.6004,3.6096,128796.0
2018-06-20 13:30:00,3.93,3.93,3.93,3.93,65780.0,3.6096,3.6096,3.6096,3.6096,65780.0
2018-06-20 13:35:00,3.93,3.93,3.93,3.93,60196.0,3.6096,3.6096,3.6096,3.6096,60196.0
2018-06-20 13:40:00,3.93,3.93,3.92,3.93,188844.0,3.6096,3.6096,3.6004,3.6096,188844.0
2018-06-20 13:45:00,3.93,3.93,3.92,3.93,112200.0,3.6096,3.6096,3.6004,3.6096,112200.0
2018-06-20 13:50:00,3.93,3.93,3.91,3.92,156952.0,3.6096,3.6096,3.5912,3.6004,156952.0
2018-06-20 13:55:00,3.92,3.92,3.91,3.92,52752.0,3.6004,3.6004,3.5912,3.6004,52752.0
2018-06-20 14:00:00,3.92,3.92,3.92,3.92,110372.0,3.6004,3.6004,3.6004,3.6004,110372.0
2018-06-20 14:05:00,3.92,3.92,3.92,3.92,149976.0,3.6004,3.6004,3.6004,3.6004,149976.0
2018-06-20 14:10:00,3.92,3.92,3.92,3.92,102784.0,3.6004,3.6004,3.6004,3.6004,102784.0
2018-06-20 14:15:00,3.92,3.92,3.92,3.92,65560.0,3.6004,3.6004,3.6004,3.6004,65560.0
2018-06-20 14:20:00,3.92,3.92,3.91,3.92,219716.0,3.6004,3.6004,3.5912,3.6004,219716.0
2018-06-20 14:25:00,3.92,3.92,3.91,3.92,82896.0,3.6004,3.6004,3.5912,3.6004,82896.0
2018-06-20 14:30:00,3.92,3.92,3.91,3.92,60600.0,3.6004,3.6004,3.5912,3.6004,60600.0
2018-06-20 14:35:00,3.92,3.92,3.91,3.92,146448.0,3.6004,3.6004,3.5912,3.6004,146448.0
2018-06-20 14:40:00,3.92,3.93,3.92,3.93,176228.0,3.6004,3.6096,3.6004,3.6096,176228.0
2018-06-20 14:45:00,3.93,3.93,3.93,3.93,106444.0,3.6096,3.6096,3.6096,3.6096,106444.0
2018-06-20 14:50:00,3.93,3.93,3.93,3.93,126852.0,3.6096,3.6096,3.6096,3.6096,126852.0
2018-06-20 14:55:00,3.94,3.94,3.93,3.93,239268.0,3.6187,3.6187,3.6096,3.6096,239268.0
2018-06-20 15:00:00,3.93,3.93,3.93,3.93,40632.0,3.6096,3.6096,3.6096,3.6096,40632.0
2018-06-20 15:05:00,3.93,3.94,3.93,3.94,146776.0,3.6096,3.6187,3.6096,3.6187,146776.0
2018-06-20 15:10:00,3.94,3.94,3.93,3.93,612372.0,3.6187,3.6187,3.6096,3.6096,612372.0
2018-06-20 15:15:00,3.93,3.93,3.93,3.93,102548.0,3.6096,3.6096,3.6096,3.6096,102548.0
2018-06-20 15:20:00,3.93,3.93,3.93,3.93,163412.0,3.6096,3.6096,3.6096,3.6096,163412.0
2018-06-20 15:25:00,3.93,3.94,3.93,3.94,178300.0,3.6096,3.6187,3.6096,3.6187,178300.0
2018-06-20 15:30:00,3.94,3.94,3.93,3.93,288592.0,3.6187,3.6187,3.6096,3.6096,288592.0
2018-06-20 15:35:00,3.94,3.94,3.93,3.94,187880.0,3.6187,3.6187,3.6096,3.6187,187880.0
2018-06-20 15:40:00,3.94,3.94,3.93,3.94,297160.0,3.6187,3.6187,3.6096,3.6187,297160.0
2018-06-20 15:45:00,3.94,3.94,3.93,3.93,532236.0,3.6187,3.6187,3.6096,3.6096,532236.0
2018-06-20 15:50:00,3.93,3.93,3.93,3.93,441660.0,3.6096,3.6096,3.6096,3.6096,441660.0
2018-06-20 15:55:00,3.93,3.93,3.93,3.93,942308.0,3.6096,3.6096,3.6096,3.6096,942308.0
2018-06-21 09:30:00,3.95,3.98,3.94,3.97,310748.0,3.6279,3.6555,3.6187,3.6463,310748.0
2018-06-21 09:35:00,3.97,3.97,3.94,3.97,141264.0,3.6463,3.6463,3.6187,3.6463,141264.0
2018-06-21 09:40:00,3.97,3.98,3.96,3.96,364600.0,3.6463,3.6555,3.6371,3.6371,364600.0
2018-06-21 09:45:00,3.96,3.99,3.96,3.98,354076.0,3.6371,3.6647,3.6371,3.6555,354076.0
2018-06-21 09:50:00,3.98,3.99,3.98,3.98,115212.0,3.6555,3.6647,3.6555,3.6555,115212.0
2018-06-21 09:55:00,3.98,3.98,3.95,3.95,215164.0,3.6555,3.6555,3.6279,3.6279,215164.0
2018-06-21 10:00:00,3.96,3.98,3.95,3.98,252892.0,3.6371,3.6555,3.6279,3.6555,252892.0
2018-06-21 10:05:00,3.98,3.98,3.98,3.98,126544.0,3.6555,3.6555,3.6555,3.6555,126544.0
2018-06-21 10:10:00,3.98,4.0,3.98,3.98,372260.0,3.6555,3.6739,3.6555,3.6555,372260.0
2018-06-21 10:15:00,3.98,3.99,3.98,3.98,366196.0,3.6555,3.6647,3.6555,3.6555,366196.0
2018-06-21 10:20:00,3.98,3.99,3.97,3.97,168048.0,3.6555,3.6647,3.6463,3.6463,168048.0
2018-06-21 10:25:00,3.97,3.97,3.94,3.94,164480.0,3.6463,3.6463,3.6187,3.6187,164480.0
2018-06-21 10:30:00,3.94,3.96,3.94,3.96,196296.0,3.6187,3.6371,3.6187,3.6371,196296.0
2018-06-21 10:35:00,3.96,3.97,3.96,3.97,151020.0,3.6371,3.6463,3.6371,3.6463,151020.0
2018-06-21 10:40:00,3.97,3.98,3.97,3.97,119960.0,3.6463,3.6555,3.6463,3.6463,119960.0
2018-06-21 10:45:00,3.97,3.98,3.97,3.97,147176.0,3.6463,3.6555,3.6463,3.6463,147176.0
2018-06-21 10:50:00,3.97,3.97,3.96,3.97,139860.0,3.6463,3.6463,3.6371,3.6463,139860.0
2018-06-21 10:55:00,3.97,3.97,3.96,3.96,124748.0,3.6463,3.6463,3.6371,3.6371,124748.0
2018-06-21 11:00:00,3.96,3.97,3.96,3.97,149588.0,3.6371,3.6463,3.6371,3.6463,149588.0
2018-06-21 11:05:00,3.97,3.97,3.95,3.95,99316.0,3.6463,3.6463,3.6279,3.6279,99316.0
2018-06-21 11:10:00,3.95,3.96,3.95,3.95,50732.0,3.6279,3.6371,3.6279,3.6279,50732.0
2018-06-21 11:15:00,3.95,3.97,3.95,3.96,122968.0,3.6279,3.6463,3.6279,3.6371,122968.0
2018-06-21 11:20:00,3.96,3.97,3.96,3.97,62896.0,3.6371,3.6463,3.6371,3.6463,62896.0
2018-06-21 11:25:00,3.97,3.97,3.95,3.95,227924.0,3.6463,3.6463,3.6279,3.6279,227924.0
2018-06-21 11:30:00,3.95,3.95,3.94,3.94,168200.0,3.6279,3.6279,3.6187,3.6187,168200.0
2018-06-21 11:35:00,3.94,3.96,3.94,3.96,152204.0,3.6187,3.6371,3.6187,3.6371,152204.0
2018-06-21 11:40:00,3.96,3.96,3.95,3.95,94676.0,3.6371,3.6371,3.6279,3.6279,94676.0
2018-06-21 11:45:00,3.95,3.95,3.94,3.94,169756.0,3.6279,3.6279,3.6187,3.6187,169756.0
2018-06-21 11:50:00,3.94,3.94,3.94,3.94,141880.0,3.6187,3.6187,3.6187,3.6187,141880.0
2018-06-21 11:55:00,3.94,3.94,3.94,3.94,87764.0,3.6187,3.6187,3.6187,3.6187,87764.0
2018-06-21 12:00:00,3.94,3.94,3.94,3.94,28200.0,3.6187,3.6187,3.6187,3.6187,28200.0
2018-06-21 12:05:00,3.94,3.94,3.92,3.92,156352.0,3.6187,3.6187,3.6004,3.6004,156352.0
2018-06-21 12:10:00,3.93,3.93,3.92,3.93,28280.0,3.6096,3.6096,3.6004,3.6096,28280.0
2018-06-21 12:15:00,3.93,3.93,3.92,3.92,116288.0,3.6096,3.6096,3.6004,3.6004,116288.0
2018-06-21 12:20:00,3.92,3.92,3.92,3.92,81628.0,3.6004,3.6004,3.6004,3.6004,81628.0
2018-06-21 12:25:00,3.92,3.92,3.91,3.92,148928.0,3.6004,3.6004,3.5912,3.6004,148928.0
2018-06-21 12:30:00,3.92,3.93,3.92,3.93,83560.0,3.6004,3.6096,3.6004,3.6096,83560.0
2018-06-21 12:35:00,3.93,3.93,3.92,3.92,61132.0,3.6096,3.6096,3.6004,3.6004,61132.0
2018-06-21 12:40:00,3.92,3.92,3.91,3.92,147084.0,3.6004,3.6004,3.5912,3.6004,147084.0
2018-06-21 12:45:00,3.92,3.92,3.92,3.92,58380.0,3.6004,3.6004,3.6004,3.6004,58380.0
2018-06-21 12:50:00,3.92,3.92,3.92,3.92,32516.0,3.6004,3.6004,3.6004,3.6004,32516.0
2018-06-21 12:55:00,3.92,3.93,3.92,3.92,96528.0,3.6004,3.6096,3.6004,3.6004,96528.0
2018-06-21 13:00:00,3.92,3.92,3.92,3.92,74444.0,3.6004,3.6004,3.6004,3.6004,74444.0
2018-06-21 13:05:00,3.92,3.92,3.91,3.91,67716.0,3.6004,3.6004,3.5912,3.5912,67716.0
2018-06-21 13:10:00,3.92,3.92,3.9,3.91,169080.0,3.6004,3.6004,3.582,3.5912,169080.0
2018-06-21 13:15:00,3.92,3.92,3.91,3.92,107628.0,3.6004,3.6004,3.5912,3.6004,107628.0
2018-06-21 13:20:00,3.92,3.92,3.92,3.92,16496.0,3.6004,3.6004,3.6004,3.6004,16496.0
2018-06-21 13:25:00,3.92,3.92,3.92,3.92,133436.0,3.6004,3.6004,3.6004,3.6004,133436.0
2018-06-21 13:30:00,3.92,3.92,3.91,3.91,42464.0,3.6004,3.6004,3.5912,3.5912,42464.0
2018-06-21 13:35:00,3.91,3.91,3.91,3.91,18400.0,3.5912,3.5912,3.5912,3.5912,18400.0
2018-06-21 13:40:00,3.91,3.92,3.91,3.92,86460.0,3.5912,3.6004,3.5912,3.6004,86460.0
2018-06-21 13:45:00,3.92,3.92,3.92,3.92,63476.0,3.6004,3.6004,3.6004,3.6004,63476.0
2018-06-21 13:50:00,3.92,3.93,3.92,3.93,81472.0,3.6004,3.6096,3.6004,3.6096,81472.0
2018-06-21 13:55:00,3.93,3.93,3.93,3.93,67764.0,3.6096,3.6096,3.6096,3.6096,67764.0
2018-06-21 14:00:00,3.93,3.93,3.92,3.93,53940.0,3.6096,3.6096,3.6004,3.6096,53940.0
2018-06-21 14:05:00,3.93,3.94,3.93,3.93,108416.0,3.6096,3.6187,3.6096,3.6096,108416.0
2018-06-21 14:10:00,3.93,3.93,3.93,3.93,61236.0,3.6096,3.6096,3.6096,3.6096,61236.0
2018-06-21 14:15:00,3.93,3.93,3.93,3.93,45500.0,3.6096,3.6096,3.6096,3.6096,45500.0
2018-06-21 14:20:00,3.93,3.93,3.93,3.93,37816.0,3.6096,3.6096,3.6096,3.6096,37816.0
2018-06-21 14:25:00,3.93,3.93,3.91,3.92,211348.0,3.6096,3.6096,3.5912,3.6004,211348.0
2018-06-21 14:30:00,3.92,3.92,3.91,3.91,87916.0,3.6004,3.6004,3.5912,3.5912,87916.0
2018-06-21 14:35:00,3.91,3.91,3.9,3.9,70288.0,3.5912,3.5912,3.582,3.582,70288.0
2018-06-21 14:40:00,3.91,3.91,3.9,3.9,173152.0,3.5912,3.5912,3.582,3.582,173152.0
2018-06-21 14:45:00,3.9,3.9,3.89,3.9,220476.0,3.582,3.582,3.5728,3.582,220476.0
2018-06-21 14:50:00,3.9,3.9,3.89,3.9,144512.0,3.582,3.582,3.5728,3.582,144512.0
2018-06-21 14:55:00,3.9,3.9,3.89,3.89,110448.0,3.582,3.582,3.5728,3.5728,110448.0
2018-06-21 15:00:00,3.89,3.9,3.89,3.9,95500.0,3.5728,3.582,3.5728,3.582,95500.0
2018-06-21 15:05:00,3.9,3.9,3.89,3.89,203648.0,3.582,3.582,3.5728,3.5728,203648.0
2018-06-21 15:10:00,3.89,3.89,3.89,3.89,121904.0,3.5728,3.5728,3.5728,3.5728,121904.0
2018-06-21 15:15:00,3.89,3.89,3.88,3.88,146868.0,3.5728,3.5728,3.5636,3.5636,146868.0
2018-06-21 15:20:00,3.88,3.89,3.87,3.89,364628.0,3.5636,3.5728,3.5545,3.5728,364628.0
2018-06-21 15:25:00,3.89,3.89,3.88,3.89,128880.0,3.5728,3.5728,3.5636,3.5728,128880.0
2018-06-21 15:30:00,3.89,3.89,3.88,3.88,125340.0,3.5728,3.5728,3.5636,3.5636,125340.0
2018-06-21 15:35:00,3.88,3.89,3.88,3.88,154376.0,3.5636,3.5728,3.5636,3.5636,154376.0
2018-06-21 15:40:00,3.88,3.88,3.88,3.88,272552.0,3.5636,3.5636,3.5636,3.5636,272552.0
2018-06-21 15:45:00,3.88,3.88,3.88,3.88,327300.0,3.5636,3.5636,3.5636,3.5636,327300.0
2018-06-21 15:50:00,3.88,3.88,3.87,3.88,478948.0,3.5636,3.5636,3.5545,3.5636,478948.0
2018-06-21 15:55:00,3.88,3.88,3.87,3.88,950384.0,3.5636,3.5636,3.5545,3.5636,950384.0
2018-06-22 09:30:00,3.89,3.92,3.88,3.89,316248.0,3.5728,3.6004,3.5636,3.5728,316248.0
2018-06-22 09:35:00,3.9,3.91,3.89,3.9,233256.0,3.582,3.5912,3.5728,3.582,233256.0
2018-06-22 09:40:00,3.9,3.9,3.88,3.89,216684.0,3.582,3.582,3.5636,3.5728,216684.0
2018-06-22 09:45:00,3.89,3.89,3.87,3.88,180592.0,3.5728,3.5728,3.5545,3.5636,180592.0
2018-06-22 09:50:00,3.88,3.9,3.88,3.9,111104.0,3.5636,3.582,3.5636,3.582,111104.0
2018-06-22 09:55:00,3.9,3.92,3.89,3.9,315592.0,3.582,3.6004,3.5728,3.582,315592.0
2018-06-22 10:00:00,3.9,3.91,3.89,3.89,266076.0,3.582,3.5912,3.5728,3.5728,266076.0
2018-06-22 10:05:00,3.89,3.89,3.87,3.87,84664.0,3.5728,3.5728,3.5545,3.5545,84664.0
2018-06-22 10:10:00,3.87,3.87,3.84,3.85,271312.0,3.5545,3.5545,3.5269,3.5361,271312.0
2018-06-22 10:15:00,3.85,3.86,3.84,3.85,140548.0,3.5361,3.5453,3.5269,3.5361,140548.0
2018-06-22 10:20:00,3.85,3.85,3.85,3.85,126800.0,3.5361,3.5361,3.5361,3.5361,126800.0
2018-06-22 10:25:00,3.85,3.86,3.84,3.85,120728.0,3.5361,3.5453,3.5269,3.5361,120728.0
2018-06-22 10:30:00,3.85,3.86,3.84,3.85,73488.0,3.5361,3.5453,3.5269,3.5361,73488.0
2018-06-22 10:35:00,3.85,3.85,3.84,3.84,67160.0,3.5361,3.5361,3.5269,3.5269,67160.0
2018-06-22 10:40:00,3.84,3.84,3.83,3.84,132408.0,3.5269,3.5269,3.5177,3.5269,132408.0
2018-06-22 10:45:00,3.84,3.85,3.82,3.82,257828.0,3.5269,3.5361,3.5085,3.5085,257828.0
2018-06-22 10:50:00,3.82,3.82,3.81,3.82,125128.0,3.5085,3.5085,3.4993,3.5085,125128.0
2018-06-22 10:55:00,3.82,3.82,3.81,3.82,248460.0,3.5085,3.5085,3.4993,3.5085,248460.0
2018-06-22 11:00:00,3.81,3.83,3.81,3.83,118096.0,3.4993,3.5177,3.4993,3.5177,118096.0
2018-06-22 11:05:00,3.83,3.83,3.82,3.82,81844.0,3.5177,3.5177,3.5085,3.5085,81844.0
2018-06-22 11:10:00,3.82,3.84,3.82,3.84,123376.0,3.5085,3.5269,3.5085,3.5269,123376.0
2018-06-22 11:15:00,3.84,3.84,3.82,3.83,88576.0,3.5269,3.5269,3.5085,3.5177,88576.0
2018-06-22 11:20:00,3.82,3.82,3.81,3.82,50104.0,3.5085,3.5085,3.4993,3.5085,50104.0
2018-06-22 11:25:00,3.82,3.83,3.81,3.83,152880.0,3.5085,3.5177,3.4993,3.5177,152880.0
2018-06-22 11:30:00,3.83,3.83,3.81,3.82,153280.0,3.5177,3.5177,3.4993,3.5085,153280.0
2018-06-22 11:35:00,3.82,3.83,3.82,3.83,35748.0,3.5085,3.5177,3.5085,3.5177,35748.0
2018-06-22 11:40:00,3.83,3.83,3.82,3.82,33556.0,3.5177,3.5177,3.5085,3.5085,33556.0
2018-06-22 11:45:00,3.82,3.82,3.81,3.81,86804.0,3.5085,3.5085,3.4993,3.4993,86804.0
2018-06-22 11:50:00,3.81,3.82,3.81,3.81,178316.0,3.4993,3.5085,3.4993,3.4993,178316.0
2018-06-22 11:55:00,3.81,3.82,3.8,3.8,82080.0,3.4993,3.5085,3.4902,3.4902,82080.0
2018-06-22 12:00:00,3.8,3.81,3.8,3.8,167260.0,3.4902,3.4993,3.4902,3.4902,167260.0
2018-06-22 12:05:00,3.8,3.8,3.79,3.8,38444.0,3.4902,3.4902,3.481,3.4902,38444.0
2018-06-22 12:10:00,3.8,3.8,3.78,3.79,335404.0,3.4902,3.4902,3.4718,3.481,335404.0
2018-06-22 12:15:00,3.79,3.81,3.79,3.81,144536.0,3.481,3.4993,3.481,3.4993,144536.0
2018-06-22 12:20:00,3.81,3.81,3.8,3.8,88924.0,3.4993,3.4993,3.4902,3.4902,88924.0
2018-06-22 12:25:00,3.8,3.81,3.8,3.81,84608.0,3.4902,3.4993,3.4902,3.4993,84608.0
2018-06-22 12:30:00,3.8,3.81,3.8,3.8,28716.0,3.4902,3.4993,3.4902,3.4902,28716.0
2018-06-22 12:35:00,3.8,3.8,3.79,3.8,109248.0,3.4902,3.4902,3.481,3.4902,109248.0
2018-06-22 12:40:00,3.8,3.8,3.79,3.8,174344.0,3.4902,3.4902,3.481,3.4902,174344.0
2018-06-22 12:45:00,3.8,3.8,3.79,3.8,73712.0,3.4902,3.4902,3.481,3.4902,73712.0
2018-06-22 12:50:00,3.8,3.8,3.79,3.8,72660.0,3.4902,3.4902,3.481,3.4902,72660.0
2018-06-22 12:55:00,3.8,3.8,3.79,3.8,48172.0,3.4902,3.4902,3.481,3.4902,48172.0
2018-06-22 13:00:00,3.8,3.81,3.8,3.8,92408.0,3.4902,3.4993,3.4902,3.4902,92408.0
2018-06-22 13:05:00,3.8,3.81,3.8,3.8,51196.0,3.4902,3.4993,3.4902,3.4902,51196.0
2018-06-22 13:10:00,3.81,3.81,3.8,3.81,122540.0,3.4993,3.4993,3.4902,3.4993,122540.0
2018-06-22 13:15:00,3.81,3.81,3.8,3.81,45424.0,3.4993,3.4993,3.4902,3.4993,45424.0
2018-06-22 13:20:00,3.8,3.81,3.8,3.81,67608.0,3.4902,3.4993,3.4902,3.4993,67608.0
2018-06-22 13:25:00,3.81,3.82,3.81,3.82,121024.0,3.4993,3.5085,3.4993,3.5085,121024.0
2018-06-22 13:30:00,3.82,3.82,3.81,3.82,61644.0,3.5085,3.5085,3.4993,3.5085,61644.0
2018-06-22 13:35:00,3.82,3.82,3.81,3.82,36500.0,3.5085,3.5085,3.4993,3.5085,36500.0
2018-06-22 13:40:00,3.82,3.83,3.81,3.83,177148.0,3.5085,3.5177,3.4993,3.5177,177148.0
2018-06-22 13:45:00,3.82,3.83,3.82,3.83,93520.0,3.5085,3.5177,3.5085,3.5177,93520.0
2018-06-22 13:50:00,3.83,3.83,3.83,3.83,76192.0,3.5177,3.5177,3.5177,3.5177,76192.0
2018-06-22 13:55:00,3.83,3.83,3.83,3.83,76460.0,3.5177,3.5177,3.5177,3.5177,76460.0
2018-06-22 14:00:00,3.83,3.83,3.83,3.83,36468.0,3.5177,3.5177,3.5177,3.5177,36468.0
2018-06-22 14:05:00,3.83,3.84,3.83,3.83,51432.0,3.5177,3.5269,3.5177,3.5177,51432.0
2018-06-22 14:10:00,3.83,3.84,3.83,3.84,89280.0,3.5177,3.5269,3.5177,3.5269,89280.0
2018-06-22 14:15:00,3.84,3.85,3.84,3.85,120052.0,3.5269,3.5361,3.5269,3.5361,120052.0
2018-06-22 14:20:00,3.85,3.85,3.84,3.84,129004.0,3.5361,3.5361,3.5269,3.5269,129004.0
2018-06-22 14:25:00,3.84,3.84,3.84,3.84,77136.0,3.5269,3.5269,3.5269,3.5269,77136.0
2018-06-22 14:30:00,3.84,3.84,3.84,3.84,35900.0,3.5269,3.5269,3.5269,3.5269,35900.0
2018-06-22 14:35:00,3.84,3.84,3.84,3.84,92720.0,3.5269,3.5269,3.5269,3.5269,92720.0
2018-06-22 14:40:00,3.84,3.84,3.84,3.84,50824.0,3.5269,3.5269,3.5269,3.5269,50824.0
2018-06-22 14:45:00,3.84,3.84,3.82,3.83,155392.0,3.5269,3.5269,3.5085,3.5177,155392.0
2018-06-22 14:50:00,3.83,3.83,3.82,3.83,129232.0,3.5177,3.5177,3.5085,3.5177,129232.0
2018-06-22 14:55:00,3.83,3.83,3.82,3.83,100124.0,3.5177,3.5177,3.5085,3.5177,100124.0
2018-06-22 15:00:00,3.83,3.84,3.83,3.84,197144.0,3.5177,3.5269,3.5177,3.5269,197144.0
2018-06-22 15:05:00,3.84,3.84,3.83,3.84,88404.0,3.5269,3.5269,3.5177,3.5269,88404.0
2018-06-22 15:10:00,3.84,3.84,3.84,3.84,60400.0,3.5269,3.5269,3.5269,3.5269,60400.0
2018-06-22 15:15:00,3.84,3.85,3.84,3.85,317180.0,3.5269,3.5361,3.5269,3.5361,317180.0
2018-06-22 15:20:00,3.85,3.85,3.85,3.85,61440.0,3.5361,3.5361,3.5361,3.5361,61440.0
2018-06-22 15:25:00,3.85,3.85,3.84,3.85,280216.0,3.5361,3.5361,3.5269,3.5361,280216.0
2018-06-22 15:30:00,3.85,3.86,3.85,3.86,461260.0,3.5361,3.5453,3.5361,3.5453,461260.0
2018-06-22 15:35:00,3.86,3.88,3.85,3.88,585980.0,3.5453,3.5636,3.5361,3.5636,585980.0
2018-06-22 15:40:00,3.88,3.89,3.87,3.87,443604.0,3.5636,3.5728,3.5545,3.5545,443604.0
2018-06-22 15:45:00,3.88,3.88,3.87,3.88,461832.0,3.5636,3.5636,3.5545,3.5636,461832.0
2018-06-22 15:50:00,3.88,3.89,3.88,3.88,416900.0,3.5636,3.5728,3.5636,3.5636,416900.0
2018-06-22 15:55:00,3.88,3.89,3.87,3.89,1977928.0,3.5636,3.5728,3.5545,3.5728,1977928.0
2018-06-25 09:30:00,3.85,3.88,3.81,3.88,538248.0,3.5361,3.5636,3.4993,3.5636,538248.0
2018-06-25 09:35:00,3.88,3.9,3.87,3.89,83932.0,3.5636,3.582,3.5545,3.5728,83932.0
2018-06-25 09:40:00,3.89,3.91,3.87,3.9,111064.0,3.5728,3.5912,3.5545,3.582,111064.0
2018-06-25 09:45:00,3.9,3.9,3.87,3.89,156424.0,3.582,3.582,3.5545,3.5728,156424.0
2018-06-25 09:50:00,3.89,3.9,3.87,3.9,253628.0,3.5728,3.582,3.5545,3.582,253628.0
2018-06-25 09:55:00,3.9,3.93,3.87,3.87,268288.0,3.582,3.6096,3.5545,3.5545,268288.0
2018-06-25 10:00:00,3.87,3.89,3.86,3.88,233112.0,3.5545,3.5728,3.5453,3.5636,233112.0
2018-06-25 10:05:00,3.88,3.89,3.86,3.87,230156.0,3.5636,3.5728,3.5453,3.5545,230156.0
2018-06-25 10:10:00,3.87,3.88,3.85,3.85,381896.0,3.5545,3.5636,3.5361,3.5361,381896.0
2018-06-25 10:15:00,3.85,3.85,3.82,3.84,161488.0,3.5361,3.5361,3.5085,3.5269,161488.0
2018-06-25 10:20:00,3.84,3.84,3.83,3.83,92800.0,3.5269,3.5269,3.5177,3.5177,92800.0
2018-06-25 10:25:00,3.83,3.84,3.82,3.84,66176.0,3.5177,3.5269,3.5085,3.5269,66176.0
2018-06-25 10:30:00,3.84,3.84,3.82,3.82,113988.0,3.5269,3.5269,3.5085,3.5085,113988.0
2018-06-25 10:35:00,3.82,3.83,3.81,3.81,192344.0,3.5085,3.5177,3.4993,3.4993,192344.0
2018-06-25 10:40:00,3.81,3.83,3.81,3.82,71416.0,3.4993,3.5177,3.4993,3.5085,71416.0
2018-06-25 10:45:00,3.82,3.83,3.81,3.83,122648.0,3.5085,3.5177,3.4993,3.5177,122648.0
2018-06-25 10:50:00,3.83,3.84,3.83,3.83,47520.0,3.5177,3.5269,3.5177,3.5177,47520.0
2018-06-25 10:55:00,3.83,3.84,3.83,3.83,71172.0,3.5177,3.5269,3.5177,3.5177,71172.0
2018-06-25 11:00:00,3.83,3.84,3.82,3.82,130800.0,3.5177,3.5269,3.5085,3.5085,130800.0
2018-06-25 11:05:00,3.82,3.83,3.81,3.82,103408.0,3.5085,3.5177,3.4993,3.5085,103408.0
2018-06-25 11:10:00,3.82,3.82,3.81,3.81,52880.0,3.5085,3.5085,3.4993,3.4993,52880.0
2018-06-25 11:15:00,3.81,3.81,3.78,3.79,304340.0,3.4993,3.4993,3.4718,3.481,304340.0
2018-06-25 11:20:00,3.79,3.79,3.77,3.78,177808.0,3.481,3.481,3.4626,3.4718,177808.0
2018-06-25 11:25:00,3.79,3.8,3.78,3.79,65864.0,3.481,3.4902,3.4718,3.481,65864.0
2018-06-25 11:30:00,3.79,3.79,3.78,3.79,53336.0,3.481,3.481,3.4718,3.481,53336.0
2018-06-25 11:35:00,3.79,3.79,3.77,3.78,212616.0,3.481,3.481,3.4626,3.4718,212616.0
2018-06-25 11:40:00,3.78,3.81,3.78,3.81,119808.0,3.4718,3.4993,3.4718,3.4993,119808.0
2018-06-25 11:45:00,3.81,3.82,3.8,3.82,64052.0,3.4993,3.5085,3.4902,3.5085,64052.0
2018-06-25 11:50:00,3.82,3.82,3.81,3.81,77632.0,3.5085,3.5085,3.4993,3.4993,77632.0
2018-06-25 11:55:00,3.81,3.81,3.81,3.81,49148.0,3.4993,3.4993,3.4993,3.4993,49148.0
2018-06-25 12:00:00,3.81,3.81,3.79,3.8,95204.0,3.4993,3.4993,3.481,3.4902,95204.0
2018-06-25 12:05:00,3.8,3.8,3.79,3.8,85900.0,3.4902,3.4902,3.481,3.4902,85900.0
2018-06-25 12:10:00,3.79,3.8,3.79,3.8,98816.0,3.481,3.4902,3.481,3.4902,98816.0
2018-06-25 12:15:00,3.8,3.8,3.79,3.79,35040.0,3.4902,3.4902,3.481,3.481,35040.0
2018-06-25 12:20:00,3.79,3.8,3.79,3.8,56668.0,3.481,3.4902,3.481,3.4902,56668.0
2018-06-25 12:25:00,3.8,3.8,3.79,3.79,37696.0,3.4902,3.4902,3.481,3.481,37696.0
2018-06-25 12:30:00,3.8,3.8,3.79,3.8,49952.0,3.4902,3.4902,3.481,3.4902,49952.0
2018-06-25 12:35:00,3.8,3.8,3.79,3.8,31496.0,3.4902,3.4902,3.481,3.4902,31496.0
2018-06-25 12:40:00,3.8,3.8,3.79,3.8,39060.0,3.4902,3.4902,3.481,3.4902,39060.0
2018-06-25 12:45:00,3.8,3.8,3.79,3.79,44856.0,3.4902,3.4902,3.481,3.481,44856.0
2018-06-25 12:50:00,3.79,3.8,3.78,3.78,57056.0,3.481,3.4902,3.4718,3.4718,57056.0
2018-06-25 12:55:00,3.79,3.79,3.78,3.79,56400.0,3.481,3.481,3.4718,3.481,56400.0
2018-06-25 13:00:00,3.79,3.79,3.78,3.78,58708.0,3.481,3.481,3.4718,3.4718,58708.0
2018-06-25 13:05:00,3.78,3.78,3.78,3.78,20080.0,3.4718,3.4718,3.4718,3.4718,20080.0
2018-06-25 13:10:00,3.78,3.79,3.78,3.78,65664.0,3.4718,3.481,3.4718,3.4718,65664.0
2018-06-25 13:15:00,3.78,3.78,3.77,3.78,57648.0,3.4718,3.4718,3.4626,3.4718,57648.0
2018-06-25 13:20:00,3.78,3.78,3.77,3.78,64500.0,3.4718,3.4718,3.4626,3.4718,64500.0
2018-06-25 13:25:00,3.78,3.78,3.78,3.78,56368.0,3.4718,3.4718,3.4718,3.4718,56368.0
2018-06-25 13:30:00,3.78,3.79,3.78,3.79,133396.0,3.4718,3.481,3.4718,3.481,133396.0
2018-06-25 13:35:00,3.79,3.79,3.78,3.79,42188.0,3.481,3.481,3.4718,3.481,42188.0
2018-06-25 13:40:00,3.79,3.81,3.79,3.81,113856.0,3.481,3.4993,3.481,3.4993,113856.0
2018-06-25 13:45:00,3.81,3.81,3.8,3.8,24924.0,3.4993,3.4993,3.4902,3.4902,24924.0
2018-06-25 13:50:00,3.8,3.8,3.8,3.8,37864.0,3.4902,3.4902,3.4902,3.4902,37864.0
2018-06-25 13:55:00,3.8,3.8,3.8,3.8,24804.0,3.4902,3.4902,3.4902,3.4902,24804.0
2018-06-25 14:00:00,3.8,3.8,3.79,3.79,39484.0,3.4902,3.4902,3.481,3.481,39484.0
2018-06-25 14:05:00,3.79,3.8,3.79,3.79,59328.0,3.481,3.4902,3.481,3.481,59328.0
2018-06-25 14:10:00,3.79,3.79,3.79,3.79,45512.0,3.481,3.481,3.481,3.481,45512.0
2018-06-25 14:15:00,3.79,3.79,3.78,3.78,27600.0,3.481,3.481,3.4718,3.4718,27600.0
2018-06-25 14:20:00,3.78,3.79,3.78,3.78,32372.0,3.4718,3.481,3.4718,3.4718,32372.0
2018-06-25 14:25:00,3.78,3.78,3.78,3.78,51572.0,3.4718,3.4718,3.4718,3.4718,51572.0
2018-06-25 14:30:00,3.78,3.79,3.78,3.78,22820.0,3.4718,3.481,3.4718,3.4718,22820.0
2018-06-25 14:35:00,3.78,3.78,3.77,3.77,74320.0,3.4718,3.4718,3.4626,3.4626,74320.0
2018-06-25 14:40:00,3.77,3.77,3.77,3.77,69300.0,3.4626,3.4626,3.4626,3.4626,69300.0
2018-06-25 14:45:00,3.77,3.77,3.76,3.76,72880.0,3.4626,3.4626,3.4534,3.4534,72880.0
2018-06-25 14:50:00,3.76,3.76,3.76,3.76,94332.0,3.4534,3.4534,3.4534,3.4534,94332.0
2018-06-25 14:55:00,3.76,3.77,3.76,3.77,46788.0,3.4534,3.4626,3.4534,3.4626,46788.0
2018-06-25 15:00:00,3.77,3.77,3.76,3.76,53848.0,3.4626,3.4626,3.4534,3.4534,53848.0
2018-06-25 15:05:00,3.76,3.76,3.74,3.74,212888.0,3.4534,3.4534,3.4351,3.4351,212888.0
2018-06-25 15:10:00,3.74,3.76,3.73,3.75,187496.0,3.4351,3.4534,3.4259,3.4442,187496.0
2018-06-25 15:15:00,3.75,3.75,3.74,3.75,50764.0,3.4442,3.4442,3.4351,3.4442,50764.0
2018-06-25 15:20:00,3.75,3.75,3.74,3.74,70492.0,3.4442,3.4442,3.4351,3.4351,70492.0
2018-06-25 15:25:00,3.74,3.75,3.74,3.75,140504.0,3.4351,3.4442,3.4351,3.4442,140504.0
2018-06-25 15:30:00,3.75,3.76,3.74,3.76,244548.0,3.4442,3.4534,3.4351,3.4534,244548.0
2018-06-25 15:35:00,3.76,3.78,3.76,3.77,191996.0,3.4534,3.4718,3.4534,3.4626,191996.0
2018-06-25 15:40:00,3.77,3.78,3.77,3.77,129668.0,3.4626,3.4718,3.4626,3.4626,129668.0
2018-06-25 15:45:00,3.77,3.78,3.77,3.78,295552.0,3.4626,3.4718,3.4626,3.4718,295552.0
2018-06-25 15:50:00,3.77,3.78,3.77,3.78,389096.0,3.4626,3.4718,3.4626,3.4718,389096.0
2018-06-25 15:55:00,3.78,3.78,3.78,3.78,699568.0,3.4718,3.4718,3.4718,3.4718,699568.0
2018-06-26 09:30:00,3.8,3.8,3.79,3.8,196444.0,3.4902,3.4902,3.481,3.4902,196444.0
2018-06-26 09:35:00,3.8,3.8,3.78,3.78,70512.0,3.4902,3.4902,3.4718,3.4718,70512.0
2018-06-26 09:40:00,3.78,3.79,3.77,3.77,177748.0,3.4718,3.481,3.4626,3.4626,177748.0
2018-06-26 09:45:00,3.77,3.78,3.73,3.75,166884.0,3.4626,3.4718,3.4259,3.4442,166884.0
2018-06-26 09:50:00,3.75,3.76,3.73,3.75,131528.0,3.4442,3.4534,3.4259,3.4442,131528.0
2018-06-26 09:55:00,3.75,3.77,3.75,3.75,115252.0,3.4442,3.4626,3.4442,3.4442,115252.0
2018-06-26 10:00:00,3.75,3.77,3.75,3.75,90300.0,3.4442,3.4626,3.4442,3.4442,90300.0
2018-06-26 10:05:00,3.75,3.75,3.73,3.73,68956.0,3.4442,3.4442,3.4259,3.4259,68956.0
2018-06-26 10:10:00,3.73,3.75,3.73,3.75,177384.0,3.4259,3.4442,3.4259,3.4442,177384.0
2018-06-26 10:15:00,3.75,3.75,3.73,3.73,90356.0,3.4442,3.4442,3.4259,3.4259,90356.0
2018-06-26 10:20:00,3.73,3.73,3.7,3.71,293936.0,3.4259,3.4259,3.3983,3.4075,293936.0
2018-06-26 10:25:00,3.71,3.72,3.7,3.71,252660.0,3.4075,3.4167,3.3983,3.4075,252660.0
2018-06-26 10:30:00,3.71,3.73,3.71,3.73,145344.0,3.4075,3.4259,3.4075,3.4259,145344.0
2018-06-26 10:35:00,3.73,3.73,3.71,3.71,132676.0,3.4259,3.4259,3.4075,3.4075,132676.0
2018-06-26 10:40:00,3.71,3.72,3.71,3.72,64400.0,3.4075,3.4167,3.4075,3.4167,64400.0
2018-06-26 10:45:00,3.72,3.72,3.7,3.71,87420.0,3.4167,3.4167,3.3983,3.4075,87420.0
2018-06-26 10:50:00,3.71,3.72,3.7,3.7,147488.0,3.4075,3.4167,3.3983,3.3983,147488.0
2018-06-26 10:55:00,3.7,3.7,3.68,3.68,212036.0,3.3983,3.3983,3.3799,3.3799,212036.0
2018-06-26 11:00:00,3.68,3.69,3.67,3.69,230856.0,3.3799,3.3891,3.3708,3.3891,230856.0
2018-06-26 11:05:00,3.69,3.71,3.69,3.71,59432.0,3.3891,3.4075,3.3891,3.4075,59432.0
2018-06-26 11:10:00,3.71,3.71,3.7,3.7,57332.0,3.4075,3.4075,3.3983,3.3983,57332.0
2018-06-26 11:15:00,3.71,3.71,3.7,3.7,32836.0,3.4075,3.4075,3.3983,3.3983,32836.0
2018-06-26 11:20:00,3.7,3.72,3.7,3.72,72184.0,3.3983,3.4167,3.3983,3.4167,72184.0
2018-06-26 11:25:00,3.71,3.72,3.71,3.72,98268.0,3.4075,3.4167,3.4075,3.4167,98268.0
2018-06-26 11:30:00,3.72,3.73,3.71,3.73,103700.0,3.4167,3.4259,3.4075,3.4259,103700.0
2018-06-26 11:35:00,3.73,3.73,3.72,3.73,73320.0,3.4259,3.4259,3.4167,3.4259,73320.0
2018-06-26 11:40:00,3.73,3.74,3.73,3.74,173132.0,3.4259,3.4351,3.4259,3.4351,173132.0
2018-06-26 11:45:00,3.73,3.74,3.73,3.73,91468.0,3.4259,3.4351,3.4259,3.4259,91468.0
2018-06-26 11:50:00,3.73,3.73,3.73,3.73,41476.0,3.4259,3.4259,3.4259,3.4259,41476.0
2018-06-26 11:55:00,3.73,3.73,3.72,3.73,93096.0,3.4259,3.4259,3.4167,3.4259,93096.0
2018-06-26 12:00:00,3.72,3.73,3.72,3.73,97176.0,3.4167,3.4259,3.4167,3.4259,97176.0
2018-06-26 12:05:00,3.73,3.73,3.73,3.73,36944.0,3.4259,3.4259,3.4259,3.4259,36944.0
2018-06-26 12:10:00,3.73,3.74,3.73,3.73,108004.0,3.4259,3.4351,3.4259,3.4259,108004.0
2018-06-26 12:15:00,3.73,3.73,3.73,3.73,77464.0,3.4259,3.4259,3.4259,3.4259,77464.0
2018-06-26 12:20:00,3.73,3.73,3.73,3.73,32440.0,3.4259,3.4259,3.4259,3.4259,32440.0
2018-06-26 12:25:00,3.73,3.73,3.72,3.72,58996.0,3.4259,3.4259,3.4167,3.4167,58996.0
2018-06-26 12:30:00,3.72,3.72,3.72,3.72,52036.0,3.4167,3.4167,3.4167,3.4167,52036.0
2018-06-26 12:35:00,3.72,3.72,3.71,3.71,14800.0,3.4167,3.4167,3.4075,3.4075,14800.0
2018-06-26 12:40:00,3.71,3.72,3.71,3.71,68248.0,3.4075,3.4167,3.4075,3.4075,68248.0
2018-06-26 12:45:00,3.72,3.72,3.71,3.71,62428.0,3.4167,3.4167,3.4075,3.4075,62428.0
2018-06-26 12:50:00,3.71,3.71,3.69,3.7,145012.0,3.4075,3.4075,3.3891,3.3983,145012.0
2018-06-26 12:55:00,3.7,3.7,3.69,3.7,72168.0,3.3983,3.3983,3.3891,3.3983,72168.0
2018-06-26 13:00:00,3.7,3.7,3.69,3.7,105108.0,3.3983,3.3983,3.3891,3.3983,105108.0
2018-06-26 13:05:00,3.7,3.72,3.7,3.71,73928.0,3.3983,3.4167,3.3983,3.4075,73928.0
2018-06-26 13:10:00,3.72,3.72,3.71,3.72,35292.0,3.4167,3.4167,3.4075,3.4167,35292.0
2018-06-26 13:15:00,3.72,3.72,3.71,3.72,20080.0,3.4167,3.4167,3.4075,3.4167,20080.0
2018-06-26 13:20:00,3.72,3.72,3.71,3.71,39700.0,3.4167,3.4167,3.4075,3.4075,39700.0
2018-06-26 13:25:00,3.71,3.72,3.71,3.72,62772.0,3.4075,3.4167,3.4075,3.4167,62772.0
2018-06-26 13:30:00,3.72,3.72,3.72,3.72,58248.0,3.4167,3.4167,3.4167,3.4167,58248.0
2018-06-26 13:35:00,3.72,3.72,3.72,3.72,20400.0,3.4167,3.4167,3.4167,3.4167,20400.0
2018-06-26 13:40:00,3.72,3.72,3.72,3.72,15116.0,3.4167,3.4167,3.4167,3.4167,15116.0
2018-06-26 13:45:00,3.72,3.73,3.72,3.72,119644.0,3.4167,3.4259,3.4167,3.4167,119644.0
2018-06-26 13:50:00,3.72,3.72,3.71,3.71,67980.0,3.4167,3.4167,3.4075,3.4075,67980.0
2018-06-26 13:55:00,3.71,3.72,3.71,3.72,72848.0,3.4075,3.4167,3.4075,3.4167,72848.0
2018-06-26 14:00:00,3.72,3.72,3.72,3.72,15340.0,3.4167,3.4167,3.4167,3.4167,15340.0
2018-06-26 14:05:00,3.72,3.72,3.72,3.72,26000.0,3.4167,3.4167,3.4167,3.4167,26000.0
2018-06-26 14:10:00,3.72,3.73,3.72,3.72,78312.0,3.4167,3.4259,3.4167,3.4167,78312.0
2018-06-26 14:15:00,3.73,3.73,3.72,3.72,19932.0,3.4259,3.4259,3.4167,3.4167,19932.0
2018-06-26 14:20:00,3.72,3.72,3.72,3.72,70284.0,3.4167,3.4167,3.4167,3.4167,70284.0
2018-06-26 14:25:00,3.72,3.73,3.72,3.72,91016.0,3.4167,3.4259,3.4167,3.4167,91016.0
2018-06-26 14:30:00,3.72,3.72,3.72,3.72,59768.0,3.4167,3.4167,3.4167,3.4167,59768.0
2018-06-26 14:35:00,3.72,3.72,3.72,3.72,38488.0,3.4167,3.4167,3.4167,3.4167,38488.0
2018-06-26 14:40:00,3.72,3.72,3.71,3.71,50744.0,3.4167,3.4167,3.4075,3.4075,50744.0
2018-06-26 14:45:00,3.71,3.72,3.71,3.72,84164.0,3.4075,3.4167,3.4075,3.4167,84164.0
2018-06-26 14:50:00,3.72,3.72,3.72,3.72,28068.0,3.4167,3.4167,3.4167,3.4167,28068.0
2018-06-26 14:55:00,3.72,3.72,3.72,3.72,27676.0,3.4167,3.4167,3.4167,3.4167,27676.0
2018-06-26 15:00:00,3.72,3.73,3.71,3.73,152556.0,3.4167,3.4259,3.4075,3.4259,152556.0
2018-06-26 15:05:00,3.73,3.73,3.73,3.73,32000.0,3.4259,3.4259,3.4259,3.4259,32000.0
2018-06-26 15:10:00,3.73,3.73,3.73,3.73,37064.0,3.4259,3.4259,3.4259,3.4259,37064.0
2018-06-26 15:15:00,3.73,3.73,3.73,3.73,123844.0,3.4259,3.4259,3.4259,3.4259,123844.0
2018-06-26 15:20:00,3.73,3.73,3.73,3.73,110668.0,3.4259,3.4259,3.4259,3.4259,110668.0
2018-06-26 15:25:00,3.73,3.74,3.73,3.74,77336.0,3.4259,3.4351,3.4259,3.4351,77336.0
2018-06-26 15:30:00,3.74,3.75,3.73,3.75,256372.0,3.4351,3.4442,3.4259,3.4442,256372.0
2018-06-26 15:35:00,3.74,3.75,3.74,3.75,88404.0,3.4351,3.4442,3.4351,3.4442,88404.0
2018-06-26 15:40:00,3.75,3.75,3.74,3.75,234512.0,3.4442,3.4442,3.4351,3.4442,234512.0
2018-06-26 15:45:00,3.75,3.75,3.75,3.75,157196.0,3.4442,3.4442,3.4442,3.4442,157196.0
2018-06-26 15:50:00,3.75,3.75,3.75,3.75,394096.0,3.4442,3.4442,3.4442,3.4442,394096.0
2018-06-26 15:55:00,3.75,3.75,3.74,3.74,964228.0,3.4442,3.4442,3.4351,3.4351,964228.0
2018-06-27 09:30:00,3.75,3.76,3.73,3.74,145836.0,3.4442,3.4534,3.4259,3.4351,145836.0
2018-06-27 09:35:00,3.74,3.74,3.71,3.73,101280.0,3.4351,3.4351,3.4075,3.4259,101280.0
2018-06-27 09:40:00,3.73,3.74,3.71,3.71,53184.0,3.4259,3.4351,3.4075,3.4075,53184.0
2018-06-27 09:45:00,3.71,3.73,3.71,3.73,71704.0,3.4075,3.4259,3.4075,3.4259,71704.0
2018-06-27 09:50:00,3.73,3.74,3.73,3.74,97100.0,3.4259,3.4351,3.4259,3.4351,97100.0
2018-06-27 09:55:00,3.74,3.75,3.74,3.75,58400.0,3.4351,3.4442,3.4351,3.4442,58400.0
2018-06-27 10:00:00,3.75,3.78,3.75,3.78,227388.0,3.4442,3.4718,3.4442,3.4718,227388.0
2018-06-27 10:05:00,3.78,3.78,3.77,3.78,104980.0,3.4718,3.4718,3.4626,3.4718,104980.0
2018-06-27 10:10:00,3.78,3.79,3.77,3.78,104424.0,3.4718,3.481,3.4626,3.4718,104424.0
2018-06-27 10:15:00,3.78,3.78,3.76,3.77,55456.0,3.4718,3.4718,3.4534,3.4626,55456.0
2018-06-27 10:20:00,3.77,3.77,3.77,3.77,62836.0,3.4626,3.4626,3.4626,3.4626,62836.0
2018-06-27 10:25:00,3.76,3.77,3.74,3.75,63680.0,3.4534,3.4626,3.4351,3.4442,63680.0
2018-06-27 10:30:00,3.74,3.76,3.74,3.76,62384.0,3.4351,3.4534,3.4351,3.4534,62384.0
2018-06-27 10:35:00,3.76,3.76,3.75,3.76,69068.0,3.4534,3.4534,3.4442,3.4534,69068.0
2018-06-27 10:40:00,3.76,3.77,3.76,3.76,32604.0,3.4534,3.4626,3.4534,3.4534,32604.0
2018-06-27 10:45:00,3.77,3.77,3.76,3.76,31780.0,3.4626,3.4626,3.4534,3.4534,31780.0
2018-06-27 10:50:00,3.76,3.76,3.75,3.75,118084.0,3.4534,3.4534,3.4442,3.4442,118084.0
2018-06-27 10:55:00,3.75,3.75,3.74,3.74,48900.0,3.4442,3.4442,3.4351,3.4351,48900.0
2018-06-27 11:00:00,3.75,3.75,3.74,3.74,50096.0,3.4442,3.4442,3.4351,3.4351,50096.0
2018-06-27 11:05:00,3.74,3.74,3.73,3.74,58680.0,3.4351,3.4351,3.4259,3.4351,58680.0
2018-06-27 11:10:00,3.73,3.75,3.73,3.74,63620.0,3.4259,3.4442,3.4259,3.4351,63620.0
2018-06-27 11:15:00,3.74,3.74,3.73,3.73,54832.0,3.4351,3.4351,3.4259,3.4259,54832.0
2018-06-27 11:20:00,3.73,3.73,3.72,3.72,76040.0,3.4259,3.4259,3.4167,3.4167,76040.0
2018-06-27 11:25:00,3.72,3.72,3.71,3.72,68944.0,3.4167,3.4167,3.4075,3.4167,68944.0
2018-06-27 11:30:00,3.72,3.73,3.72,3.72,47200.0,3.4167,3.4259,3.4167,3.4167,47200.0
2018-06-27 11:35:00,3.72,3.73,3.72,3.73,33584.0,3.4167,3.4259,3.4167,3.4259,33584.0
2018-06-27 11:40:00,3.73,3.73,3.72,3.72,62500.0,3.4259,3.4259,3.4167,3.4167,62500.0
2018-06-27 11:45:00,3.73,3.73,3.72,3.72,99016.0,3.4259,3.4259,3.4167,3.4167,99016.0
2018-06-27 11:50:00,3.72,3.72,3.71,3.71,68264.0,3.4167,3.4167,3.4075,3.4075,68264.0
2018-06-27 11:55:00,3.71,3.71,3.7,3.71,52140.0,3.4075,3.4075,3.3983,3.4075,52140.0
2018-06-27 12:00:00,3.71,3.72,3.7,3.72,105736.0,3.4075,3.4167,3.3983,3.4167,105736.0
2018-06-27 12:05:00,3.72,3.72,3.71,3.71,26208.0,3.4167,3.4167,3.4075,3.4075,26208.0
2018-06-27 12:10:00,3.72,3.72,3.71,3.71,16000.0,3.4167,3.4167,3.4075,3.4075,16000.0
2018-06-27 12:15:00,3.71,3.72,3.71,3.72,77152.0,3.4075,3.4167,3.4075,3.4167,77152.0
2018-06-27 12:20:00,3.72,3.72,3.72,3.72,54744.0,3.4167,3.4167,3.4167,3.4167,54744.0
2018-06-27 12:25:00,3.72,3.72,3.71,3.72,56468.0,3.4167,3.4167,3.4075,3.4167,56468.0
2018-06-27 12:30:00,3.72,3.72,3.71,3.71,36400.0,3.4167,3.4167,3.4075,3.4075,36400.0
2018-06-27 12:35:00,3.71,3.72,3.71,3.72,125680.0,3.4075,3.4167,3.4075,3.4167,125680.0
2018-06-27 12:40:00,3.71,3.72,3.71,3.71,37148.0,3.4075,3.4167,3.4075,3.4075,37148.0
2018-06-27 12:45:00,3.71,3.72,3.71,3.72,47652.0,3.4075,3.4167,3.4075,3.4167,47652.0
2018-06-27 12:50:00,3.72,3.72,3.71,3.71,66340.0,3.4167,3.4167,3.4075,3.4075,66340.0
2018-06-27 12:55:00,3.71,3.72,3.71,3.71,30400.0,3.4075,3.4167,3.4075,3.4075,30400.0
2018-06-27 13:00:00,3.71,3.72,3.71,3.71,107040.0,3.4075,3.4167,3.4075,3.4075,107040.0
2018-06-27 13:05:00,3.71,3.71,3.71,3.71,99344.0,3.4075,3.4075,3.4075,3.4075,99344.0
2018-06-27 13:10:00,3.71,3.71,3.71,3.71,44828.0,3.4075,3.4075,3.4075,3.4075,44828.0
2018-06-27 13:15:00,3.71,3.71,3.71,3.71,55488.0,3.4075,3.4075,3.4075,3.4075,55488.0
2018-06-27 13:20:00,3.71,3.72,3.71,3.71,196720.0,3.4075,3.4167,3.4075,3.4075,196720.0
2018-06-27 13:25:00,3.71,3.72,3.71,3.71,57016.0,3.4075,3.4167,3.4075,3.4075,57016.0
2018-06-27 13:30:00,3.71,3.72,3.71,3.72,87960.0,3.4075,3.4167,3.4075,3.4167,87960.0
2018-06-27 13:35:00,3.72,3.72,3.71,3.71,94656.0,3.4167,3.4167,3.4075,3.4075,94656.0
2018-06-27 13:40:00,3.71,3.72,3.71,3.71,83316.0,3.4075,3.4167,3.4075,3.4075,83316.0
2018-06-27 13:45:00,3.71,3.72,3.71,3.71,65244.0,3.4075,3.4167,3.4075,3.4075,65244.0
2018-06-27 13:50:00,3.71,3.71,3.7,3.7,32380.0,3.4075,3.4075,3.3983,3.3983,32380.0
2018-06-27 13:55:00,3.7,3.71,3.69,3.69,129740.0,3.3983,3.4075,3.3891,3.3891,129740.0
2018-06-27 14:00:00,3.69,3.7,3.69,3.69,31600.0,3.3891,3.3983,3.3891,3.3891,31600.0
2018-06-27 14:05:00,3.69,3.69,3.68,3.68,55996.0,3.3891,3.3891,3.3799,3.3799,55996.0
2018-06-27 14:10:00,3.68,3.69,3.68,3.68,81548.0,3.3799,3.3891,3.3799,3.3799,81548.0
2018-06-27 14:15:00,3.68,3.69,3.68,3.69,93168.0,3.3799,3.3891,3.3799,3.3891,93168.0
2018-06-27 14:20:00,3.69,3.69,3.69,3.69,40596.0,3.3891,3.3891,3.3891,3.3891,40596.0
2018-06-27 14:25:00,3.69,3.69,3.68,3.68,50392.0,3.3891,3.3891,3.3799,3.3799,50392.0
2018-06-27 14:30:00,3.68,3.68,3.68,3.68,8660.0,3.3799,3.3799,3.3799,3.3799,8660.0
2018-06-27 14:35:00,3.68,3.69,3.68,3.69,43732.0,3.3799,3.3891,3.3799,3.3891,43732.0
2018-06-27 14:40:00,3.69,3.69,3.68,3.68,19788.0,3.3891,3.3891,3.3799,3.3799,19788.0
2018-06-27 14:45:00,3.68,3.69,3.68,3.69,80892.0,3.3799,3.3891,3.3799,3.3891,80892.0
2018-06-27 14:50:00,3.68,3.69,3.68,3.68,81252.0,3.3799,3.3891,3.3799,3.3799,81252.0
2018-06-27 14:55:00,3.68,3.68,3.67,3.68,123496.0,3.3799,3.3799,3.3708,3.3799,123496.0
2018-06-27 15:00:00,3.68,3.68,3.68,3.68,96584.0,3.3799,3.3799,3.3799,3.3799,96584.0
2018-06-27 15:05:00,3.68,3.68,3.67,3.68,64372.0,3.3799,3.3799,3.3708,3.3799,64372.0
2018-06-27 15:10:00,3.67,3.68,3.66,3.67,141832.0,3.3708,3.3799,3.3616,3.3708,141832.0
2018-06-27 15:15:00,3.66,3.67,3.66,3.67,269624.0,3.3616,3.3708,3.3616,3.3708,269624.0
2018-06-27 15:20:00,3.67,3.68,3.67,3.67,87076.0,3.3708,3.3799,3.3708,3.3708,87076.0
2018-06-27 15:25:00,3.67,3.68,3.67,3.68,99660.0,3.3708,3.3799,3.3708,3.3799,99660.0
2018-06-27 15:30:00,3.68,3.68,3.66,3.66,145744.0,3.3799,3.3799,3.3616,3.3616,145744.0
2018-06-27 15:35:00,3.66,3.67,3.65,3.65,318256.0,3.3616,3.3708,3.3524,3.3524,318256.0
2018-06-27 15:40:00,3.65,3.66,3.65,3.65,349884.0,3.3524,3.3616,3.3524,3.3524,349884.0
2018-06-27 15:45:00,3.65,3.65,3.65,3.65,188988.0,3.3524,3.3524,3.3524,3.3524,188988.0
2018-06-27 15:50:00,3.65,3.65,3.65,3.65,312396.0,3.3524,3.3524,3.3524,3.3524,312396.0
2018-06-27 15:55:00,3.65,3.65,3.65,3.65,578976.0,3.3524,3.3524,3.3524,3.3524,578976.0
2018-06-28 09:30:00,3.65,3.67,3.63,3.66,145736.0,3.3524,3.3708,3.334,3.3616,145736.0
2018-06-28 09:35:00,3.66,3.66,3.62,3.64,60084.0,3.3616,3.3616,3.3248,3.3432,60084.0
2018-06-28 09:40:00,3.64,3.65,3.63,3.64,113260.0,3.3432,3.3524,3.334,3.3432,113260.0
2018-06-28 09:45:00,3.64,3.67,3.63,3.67,135224.0,3.3432,3.3708,3.334,3.3708,135224.0
2018-06-28 09:50:00,3.67,3.69,3.66,3.69,116104.0,3.3708,3.3891,3.3616,3.3891,116104.0
2018-06-28 09:55:00,3.69,3.71,3.69,3.69,101240.0,3.3891,3.4075,3.3891,3.3891,101240.0
2018-06-28 10:00:00,3.69,3.72,3.69,3.71,113960.0,3.3891,3.4167,3.3891,3.4075,113960.0
2018-06-28 10:05:00,3.7,3.7,3.69,3.69,90544.0,3.3983,3.3983,3.3891,3.3891,90544.0
2018-06-28 10:10:00,3.69,3.69,3.67,3.67,79448.0,3.3891,3.3891,3.3708,3.3708,79448.0
2018-06-28 10:15:00,3.67,3.68,3.65,3.65,71112.0,3.3708,3.3799,3.3524,3.3524,71112.0
2018-06-28 10:20:00,3.65,3.65,3.64,3.65,215040.0,3.3524,3.3524,3.3432,3.3524,215040.0
2018-06-28 10:25:00,3.65,3.67,3.65,3.66,114400.0,3.3524,3.3708,3.3524,3.3616,114400.0
2018-06-28 10:30:00,3.66,3.68,3.66,3.67,77204.0,3.3616,3.3799,3.3616,3.3708,77204.0
2018-06-28 10:35:00,3.68,3.68,3.66,3.67,96204.0,3.3799,3.3799,3.3616,3.3708,96204.0
2018-06-28 10:40:00,3.67,3.67,3.66,3.66,64332.0,3.3708,3.3708,3.3616,3.3616,64332.0
2018-06-28 10:45:00,3.66,3.66,3.64,3.64,37364.0,3.3616,3.3616,3.3432,3.3432,37364.0
2018-06-28 10:50:00,3.64,3.65,3.63,3.65,99700.0,3.3432,3.3524,3.334,3.3524,99700.0
2018-06-28 10:55:00,3.65,3.67,3.65,3.67,68140.0,3.3524,3.3708,3.3524,3.3708,68140.0
2018-06-28 11:00:00,3.67,3.67,3.65,3.65,75956.0,3.3708,3.3708,3.3524,3.3524,75956.0
2018-06-28 11:05:00,3.65,3.65,3.65,3.65,38376.0,3.3524,3.3524,3.3524,3.3524,38376.0
2018-06-28 11:10:00,3.65,3.65,3.65,3.65,66132.0,3.3524,3.3524,3.3524,3.3524,66132.0
2018-06-28 11:15:00,3.65,3.65,3.64,3.64,82772.0,3.3524,3.3524,3.3432,3.3432,82772.0
2018-06-28 11:20:00,3.64,3.65,3.64,3.65,61876.0,3.3432,3.3524,3.3432,3.3524,61876.0
2018-06-28 11:25:00,3.65,3.66,3.65,3.66,81956.0,3.3524,3.3616,3.3524,3.3616,81956.0
2018-06-28 11:30:00,3.67,3.68,3.66,3.67,67076.0,3.3708,3.3799,3.3616,3.3708,67076.0
2018-06-28 11:35:00,3.67,3.68,3.66,3.68,58876.0,3.3708,3.3799,3.3616,3.3799,58876.0
2018-06-28 11:40:00,3.67,3.68,3.67,3.67,107028.0,3.3708,3.3799,3.3708,3.3708,107028.0
2018-06-28 11:45:00,3.67,3.67,3.66,3.67,67720.0,3.3708,3.3708,3.3616,3.3708,67720.0
2018-06-28 11:50:00,3.67,3.67,3.66,3.67,13600.0,3.3708,3.3708,3.3616,3.3708,13600.0
2018-06-28 11:55:00,3.67,3.67,3.66,3.67,43024.0,3.3708,3.3708,3.3616,3.3708,43024.0
2018-06-28 12:00:00,3.67,3.68,3.67,3.68,54740.0,3.3708,3.3799,3.3708,3.3799,54740.0
2018-06-28 12:05:00,3.68,3.68,3.67,3.68,32812.0,3.3799,3.3799,3.3708,3.3799,32812.0
2018-06-28 12:10:00,3.68,3.68,3.67,3.67,46620.0,3.3799,3.3799,3.3708,3.3708,46620.0
2018-06-28 12:15:00,3.67,3.68,3.67,3.68,70032.0,3.3708,3.3799,3.3708,3.3799,70032.0
2018-06-28 12:20:00,3.68,3.68,3.68,3.68,32000.0,3.3799,3.3799,3.3799,3.3799,32000.0
2018-06-28 12:25:00,3.68,3.68,3.68,3.68,14528.0,3.3799,3.3799,3.3799,3.3799,14528.0
2018-06-28 12:30:00,3.68,3.68,3.68,3.68,26800.0,3.3799,3.3799,3.3799,3.3799,26800.0
2018-06-28 12:35:00,3.68,3.69,3.68,3.69,94100.0,3.3799,3.3891,3.3799,3.3891,94100.0
2018-06-28 12:40:00,3.69,3.7,3.69,3.69,45228.0,3.3891,3.3983,3.3891,3.3891,45228.0
2018-06-28 12:45:00,3.69,3.69,3.69,3.69,39044.0,3.3891,3.3891,3.3891,3.3891,39044.0
2018-06-28 12:50:00,3.69,3.69,3.69,3.69,83944.0,3.3891,3.3891,3.3891,3.3891,83944.0
2018-06-28 12:55:00,3.69,3.69,3.69,3.69,25652.0,3.3891,3.3891,3.3891,3.3891,25652.0
2018-06-28 13:00:00,3.69,3.7,3.69,3.69,21236.0,3.3891,3.3983,3.3891,3.3891,21236.0
2018-06-28 13:05:00,3.7,3.7,3.69,3.7,33696.0,3.3983,3.3983,3.3891,3.3983,33696.0
2018-06-28 13:10:00,3.7,3.7,3.69,3.69,46012.0,3.3983,3.3983,3.3891,3.3891,46012.0
2018-06-28 13:15:00,3.69,3.7,3.69,3.7,75068.0,3.3891,3.3983,3.3891,3.3983,75068.0
2018-06-28 13:20:00,3.69,3.71,3.69,3.71,67768.0,3.3891,3.4075,3.3891,3.4075,67768.0
2018-06-28 13:25:00,3.71,3.71,3.71,3.71,76456.0,3.4075,3.4075,3.4075,3.4075,76456.0
2018-06-28 13:30:00,3.71,3.71,3.71,3.71,24000.0,3.4075,3.4075,3.4075,3.4075,24000.0
2018-06-28 13:35:00,3.71,3.71,3.7,3.71,28844.0,3.4075,3.4075,3.3983,3.4075,28844.0
2018-06-28 13:40:00,3.71,3.71,3.71,3.71,41564.0,3.4075,3.4075,3.4075,3.4075,41564.0
2018-06-28 13:45:00,3.71,3.71,3.71,3.71,45016.0,3.4075,3.4075,3.4075,3.4075,45016.0
2018-06-28 13:50:00,3.71,3.71,3.71,3.71,90796.0,3.4075,3.4075,3.4075,3.4075,90796.0
2018-06-28 13:55:00,3.71,3.72,3.71,3.72,103224.0,3.4075,3.4167,3.4075,3.4167,103224.0
2018-06-28 14:00:00,3.72,3.72,3.72,3.72,105144.0,3.4167,3.4167,3.4167,3.4167,105144.0
2018-06-28 14:05:00,3.72,3.72,3.72,3.72,76492.0,3.4167,3.4167,3.4167,3.4167,76492.0
2018-06-28 14:10:00,3.72,3.72,3.71,3.71,62876.0,3.4167,3.4167,3.4075,3.4075,62876.0
2018-06-28 14:15:00,3.71,3.72,3.71,3.71,67316.0,3.4075,3.4167,3.4075,3.4075,67316.0
2018-06-28 14:20:00,3.71,3.72,3.71,3.72,65148.0,3.4075,3.4167,3.4075,3.4167,65148.0
2018-06-28 14:25:00,3.72,3.72,3.72,3.72,59384.0,3.4167,3.4167,3.4167,3.4167,59384.0
2018-06-28 14:30:00,3.72,3.72,3.72,3.72,43252.0,3.4167,3.4167,3.4167,3.4167,43252.0
2018-06-28 14:35:00,3.72,3.72,3.72,3.72,39648.0,3.4167,3.4167,3.4167,3.4167,39648.0
2018-06-28 14:40:00,3.72,3.72,3.72,3.72,24804.0,3.4167,3.4167,3.4167,3.4167,24804.0
2018-06-28 14:45:00,3.72,3.72,3.72,3.72,21412.0,3.4167,3.4167,3.4167,3.4167,21412.0
2018-06-28 14:50:00,3.72,3.72,3.71,3.72,77024.0,3.4167,3.4167,3.4075,3.4167,77024.0
2018-06-28 14:55:00,3.72,3.72,3.71,3.72,32000.0,3.4167,3.4167,3.4075,3.4167,32000.0
2018-06-28 15:00:00,3.72,3.72,3.71,3.72,23412.0,3.4167,3.4167,3.4075,3.4167,23412.0
2018-06-28 15:05:00,3.71,3.72,3.71,3.72,69128.0,3.4075,3.4167,3.4075,3.4167,69128.0
2018-06-28 15:10:00,3.72,3.72,3.72,3.72,16508.0,3.4167,3.4167,3.4167,3.4167,16508.0
2018-06-28 15:15:00,3.72,3.72,3.72,3.72,37060.0,3.4167,3.4167,3.4167,3.4167,37060.0
2018-06-28 15:20:00,3.72,3.72,3.72,3.72,24660.0,3.4167,3.4167,3.4167,3.4167,24660.0
2018-06-28 15:25:00,3.72,3.72,3.71,3.72,91752.0,3.4167,3.4167,3.4075,3.4167,91752.0
2018-06-28 15:30:00,3.71,3.72,3.71,3.71,40000.0,3.4075,3.4167,3.4075,3.4075,40000.0
2018-06-28 15:35:00,3.71,3.72,3.71,3.71,31912.0,3.4075,3.4167,3.4075,3.4075,31912.0
2018-06-28 15:40:00,3.71,3.72,3.71,3.71,88892.0,3.4075,3.4167,3.4075,3.4075,88892.0
2018-06-28 15:45:00,3.71,3.72,3.71,3.72,180676.0,3.4075,3.4167,3.4075,3.4167,180676.0
2018-06-28 15:50:00,3.71,3.72,3.71,3.71,210028.0,3.4075,3.4167,3.4075,3.4075,210028.0
2018-06-28 15:55:00,3.71,3.72,3.71,3.72,703284.0,3.4075,3.4167,3.4075,3.4167,703284.0
2018-06-29 09:30:00,3.75,3.76,3.74,3.75,125640.0,3.4442,3.4534,3.4351,3.4442,125640.0
2018-06-29 09:35:00,3.74,3.76,3.74,3.76,77052.0,3.4351,3.4534,3.4351,3.4534,77052.0
2018-06-29 09:40:00,3.76,3.77,3.75,3.76,114356.0,3.4534,3.4626,3.4442,3.4534,114356.0
2018-06-29 09:45:00,3.76,3.77,3.73,3.74,89576.0,3.4534,3.4626,3.4259,3.4351,89576.0
2018-06-29 09:50:00,3.74,3.74,3.71,3.71,388204.0,3.4351,3.4351,3.4075,3.4075,388204.0
2018-06-29 09:55:00,3.71,3.72,3.71,3.71,522872.0,3.4075,3.4167,3.4075,3.4075,522872.0
2018-06-29 10:00:00,3.71,3.71,3.69,3.69,271764.0,3.4075,3.4075,3.3891,3.3891,271764.0
2018-06-29 10:05:00,3.69,3.7,3.69,3.7,222256.0,3.3891,3.3983,3.3891,3.3983,222256.0
2018-06-29 10:10:00,3.7,3.71,3.69,3.71,221360.0,3.3983,3.4075,3.3891,3.4075,221360.0
2018-06-29 10:15:00,3.71,3.71,3.7,3.7,68400.0,3.4075,3.4075,3.3983,3.3983,68400.0
2018-06-29 10:20:00,3.7,3.71,3.7,3.7,63740.0,3.3983,3.4075,3.3983,3.3983,63740.0
2018-06-29 10:25:00,3.7,3.7,3.69,3.69,58920.0,3.3983,3.3983,3.3891,3.3891,58920.0
2018-06-29 10:30:00,3.69,3.69,3.68,3.68,56392.0,3.3891,3.3891,3.3799,3.3799,56392.0
2018-06-29 10:35:00,3.68,3.69,3.68,3.68,99536.0,3.3799,3.3891,3.3799,3.3799,99536.0
2018-06-29 10:40:00,3.68,3.7,3.68,3.7,63008.0,3.3799,3.3983,3.3799,3.3983,63008.0
2018-06-29 10:45:00,3.7,3.71,3.69,3.71,90404.0,3.3983,3.4075,3.3891,3.4075,90404.0
2018-06-29 10:50:00,3.7,3.71,3.7,3.71,70484.0,3.3983,3.4075,3.3983,3.4075,70484.0
2018-06-29 10:55:00,3.71,3.71,3.7,3.7,18400.0,3.4075,3.4075,3.3983,3.3983,18400.0
2018-06-29 11:00:00,3.71,3.71,3.7,3.7,9200.0,3.4075,3.4075,3.3983,3.3983,9200.0
2018-06-29 11:05:00,3.71,3.71,3.7,3.71,52960.0,3.4075,3.4075,3.3983,3.4075,52960.0
2018-06-29 11:10:00,3.71,3.71,3.7,3.71,134428.0,3.4075,3.4075,3.3983,3.4075,134428.0
2018-06-29 11:15:00,3.71,3.71,3.7,3.71,17596.0,3.4075,3.4075,3.3983,3.4075,17596.0
2018-06-29 11:20:00,3.7,3.71,3.7,3.7,44944.0,3.3983,3.4075,3.3983,3.3983,44944.0
2018-06-29 11:25:00,3.7,3.71,3.7,3.71,165076.0,3.3983,3.4075,3.3983,3.4075,165076.0
2018-06-29 11:30:00,3.71,3.71,3.71,3.71,158588.0,3.4075,3.4075,3.4075,3.4075,158588.0
2018-06-29 11:35:00,3.71,3.72,3.71,3.72,262532.0,3.4075,3.4167,3.4075,3.4167,262532.0
2018-06-29 11:40:00,3.72,3.72,3.72,3.72,74700.0,3.4167,3.4167,3.4167,3.4167,74700.0
2018-06-29 11:45:00,3.72,3.72,3.71,3.71,69532.0,3.4167,3.4167,3.4075,3.4075,69532.0
2018-06-29 11:50:00,3.71,3.71,3.7,3.7,87420.0,3.4075,3.4075,3.3983,3.3983,87420.0
2018-06-29 11:55:00,3.7,3.71,3.69,3.69,67880.0,3.3983,3.4075,3.3891,3.3891,67880.0
2018-06-29 12:00:00,3.69,3.69,3.68,3.68,73400.0,3.3891,3.3891,3.3799,3.3799,73400.0
2018-06-29 12:05:00,3.68,3.68,3.68,3.68,106276.0,3.3799,3.3799,3.3799,3.3799,106276.0
2018-06-29 12:10:00,3.68,3.68,3.68,3.68,22400.0,3.3799,3.3799,3.3799,3.3799,22400.0
2018-06-29 12:15:00,3.68,3.68,3.67,3.67,56800.0,3.3799,3.3799,3.3708,3.3708,56800.0
2018-06-29 12:20:00,3.67,3.67,3.67,3.67,47528.0,3.3708,3.3708,3.3708,3.3708,47528.0
2018-06-29 12:25:00,3.67,3.67,3.67,3.67,94380.0,3.3708,3.3708,3.3708,3.3708,94380.0
2018-06-29 12:30:00,3.67,3.67,3.67,3.67,183720.0,3.3708,3.3708,3.3708,3.3708,183720.0
2018-06-29 12:35:00,3.67,3.68,3.67,3.68,45352.0,3.3708,3.3799,3.3708,3.3799,45352.0
2018-06-29 12:40:00,3.68,3.68,3.67,3.68,117400.0,3.3799,3.3799,3.3708,3.3799,117400.0
2018-06-29 12:45:00,3.68,3.68,3.68,3.68,65796.0,3.3799,3.3799,3.3799,3.3799,65796.0
2018-06-29 12:50:00,3.68,3.68,3.68,3.68,40852.0,3.3799,3.3799,3.3799,3.3799,40852.0
2018-06-29 12:55:00,3.68,3.68,3.68,3.68,48400.0,3.3799,3.3799,3.3799,3.3799,48400.0
2018-06-29 13:00:00,3.68,3.69,3.68,3.69,133064.0,3.3799,3.3891,3.3799,3.3891,133064.0
2018-06-29 13:05:00,3.69,3.69,3.69,3.69,83264.0,3.3891,3.3891,3.3891,3.3891,83264.0
2018-06-29 13:10:00,3.7,3.7,3.69,3.7,11200.0,3.3983,3.3983,3.3891,3.3983,11200.0
2018-06-29 13:15:00,3.7,3.7,3.69,3.69,49488.0,3.3983,3.3983,3.3891,3.3891,49488.0
2018-06-29 13:20:00,3.69,3.7,3.69,3.7,72500.0,3.3891,3.3983,3.3891,3.3983,72500.0
2018-06-29 13:25:00,3.7,3.7,3.69,3.7,89596.0,3.3983,3.3983,3.3891,3.3983,89596.0
2018-06-29 13:30:00,3.69,3.69,3.69,3.69,46232.0,3.3891,3.3891,3.3891,3.3891,46232.0
2018-06-29 13:35:00,3.69,3.69,3.68,3.68,30248.0,3.3891,3.3891,3.3799,3.3799,30248.0
2018-06-29 13:40:00,3.68,3.69,3.68,3.68,44156.0,3.3799,3.3891,3.3799,3.3799,44156.0
2018-06-29 13:45:00,3.68,3.68,3.67,3.67,99396.0,3.3799,3.3799,3.3708,3.3708,99396.0
2018-06-29 13:50:00,3.67,3.67,3.66,3.66,67260.0,3.3708,3.3708,3.3616,3.3616,67260.0
2018-06-29 13:55:00,3.66,3.67,3.66,3.67,150300.0,3.3616,3.3708,3.3616,3.3708,150300.0
2018-06-29 14:00:00,3.67,3.68,3.67,3.68,88524.0,3.3708,3.3799,3.3708,3.3799,88524.0
2018-06-29 14:05:00,3.68,3.68,3.67,3.68,60932.0,3.3799,3.3799,3.3708,3.3799,60932.0
2018-06-29 14:10:00,3.68,3.68,3.67,3.68,105976.0,3.3799,3.3799,3.3708,3.3799,105976.0
2018-06-29 14:15:00,3.68,3.68,3.68,3.68,76560.0,3.3799,3.3799,3.3799,3.3799,76560.0
2018-06-29 14:20:00,3.68,3.69,3.68,3.69,76836.0,3.3799,3.3891,3.3799,3.3891,76836.0
2018-06-29 14:25:00,3.68,3.68,3.68,3.68,43600.0,3.3799,3.3799,3.3799,3.3799,43600.0
2018-06-29 14:30:00,3.68,3.68,3.68,3.68,82468.0,3.3799,3.3799,3.3799,3.3799,82468.0
2018-06-29 14:35:00,3.68,3.68,3.68,3.68,40244.0,3.3799,3.3799,3.3799,3.3799,40244.0
2018-06-29 14:40:00,3.68,3.68,3.67,3.68,134072.0,3.3799,3.3799,3.3708,3.3799,134072.0
2018-06-29 14:45:00,3.68,3.68,3.67,3.68,24244.0,3.3799,3.3799,3.3708,3.3799,24244.0
2018-06-29 14:50:00,3.68,3.68,3.67,3.68,73236.0,3.3799,3.3799,3.3708,3.3799,73236.0
2018-06-29 14:55:00,3.68,3.68,3.68,3.68,96496.0,3.3799,3.3799,3.3799,3.3799,96496.0
2018-06-29 15:00:00,3.68,3.69,3.68,3.69,106464.0,3.3799,3.3891,3.3799,3.3891,106464.0
2018-06-29 15:05:00,3.68,3.69,3.68,3.68,106476.0,3.3799,3.3891,3.3799,3.3799,106476.0
2018-06-29 15:10:00,3.68,3.68,3.68,3.68,219628.0,3.3799,3.3799,3.3799,3.3799,219628.0
2018-06-29 15:15:00,3.68,3.68,3.67,3.67,138396.0,3.3799,3.3799,3.3708,3.3708,138396.0
2018-06-29 15:20:00,3.67,3.67,3.66,3.67,71988.0,3.3708,3.3708,3.3616,3.3708,71988.0
2018-06-29 15:25:00,3.66,3.67,3.66,3.67,135872.0,3.3616,3.3708,3.3616,3.3708,135872.0
2018-06-29 15:30:00,3.66,3.67,3.66,3.66,257832.0,3.3616,3.3708,3.3616,3.3616,257832.0
2018-06-29 15:35:00,3.66,3.67,3.65,3.65,326460.0,3.3616,3.3708,3.3524,3.3524,326460.0
2018-06-29 15:40:00,3.65,3.65,3.64,3.65,356952.0,3.3524,3.3524,3.3432,3.3524,356952.0
2018-06-29 15:45:00,3.65,3.65,3.64,3.64,268160.0,3.3524,3.3524,3.3432,3.3432,268160.0
2018-06-29 15:50:00,3.64,3.64,3.63,3.63,939300.0,3.3432,3.3432,3.334,3.334,939300.0
2018-06-29 15:55:00,3.63,3.65,3.63,3.64,1462936.0,3.334,3.3524,3.334,3.3432,1462936.0
2018-07-02 09:30:00,3.65,3.68,3.64,3.64,237212.0,3.3524,3.3799,3.3432,3.3432,237212.0
2018-07-02 09:35:00,3.64,3.64,3.62,3.62,132396.0,3.3432,3.3432,3.3248,3.3248,132396.0
2018-07-02 09:40:00,3.62,3.62,3.58,3.58,174428.0,3.3248,3.3248,3.2881,3.2881,174428.0
2018-07-02 09:45:00,3.58,3.59,3.56,3.56,445312.0,3.2881,3.2973,3.2697,3.2697,445312.0
2018-07-02 09:50:00,3.56,3.58,3.56,3.57,329444.0,3.2697,3.2881,3.2697,3.2789,329444.0
2018-07-02 09:55:00,3.57,3.58,3.56,3.57,301456.0,3.2789,3.2881,3.2697,3.2789,301456.0
2018-07-02 10:00:00,3.57,3.59,3.57,3.58,314956.0,3.2789,3.2973,3.2789,3.2881,314956.0
2018-07-02 10:05:00,3.58,3.58,3.57,3.57,256648.0,3.2881,3.2881,3.2789,3.2789,256648.0
2018-07-02 10:10:00,3.57,3.57,3.54,3.55,369996.0,3.2789,3.2789,3.2514,3.2605,369996.0
2018-07-02 10:15:00,3.55,3.57,3.54,3.54,266768.0,3.2605,3.2789,3.2514,3.2514,266768.0
2018-07-02 10:20:00,3.54,3.56,3.54,3.55,225472.0,3.2514,3.2697,3.2514,3.2605,225472.0
2018-07-02 10:25:00,3.56,3.56,3.55,3.55,155836.0,3.2697,3.2697,3.2605,3.2605,155836.0
2018-07-02 10:30:00,3.55,3.56,3.55,3.56,237792.0,3.2605,3.2697,3.2605,3.2697,237792.0
2018-07-02 10:35:00,3.56,3.57,3.56,3.57,180648.0,3.2697,3.2789,3.2697,3.2789,180648.0
2018-07-02 10:40:00,3.57,3.57,3.56,3.57,110472.0,3.2789,3.2789,3.2697,3.2789,110472.0
2018-07-02 10:45:00,3.57,3.57,3.56,3.56,166248.0,3.2789,3.2789,3.2697,3.2697,166248.0
2018-07-02 10:50:00,3.56,3.56,3.55,3.55,140016.0,3.2697,3.2697,3.2605,3.2605,140016.0
2018-07-02 10:55:00,3.55,3.56,3.55,3.55,115396.0,3.2605,3.2697,3.2605,3.2605,115396.0
2018-07-02 11:00:00,3.55,3.57,3.55,3.57,148500.0,3.2605,3.2789,3.2605,3.2789,148500.0
2018-07-02 11:05:00,3.57,3.57,3.56,3.57,101692.0,3.2789,3.2789,3.2697,3.2789,101692.0
2018-07-02 11:10:00,3.57,3.57,3.56,3.56,148580.0,3.2789,3.2789,3.2697,3.2697,148580.0
2018-07-02 11:15:00,3.56,3.57,3.56,3.56,193096.0,3.2697,3.2789,3.2697,3.2697,193096.0
2018-07-02 11:20:00,3.56,3.56,3.56,3.56,88712.0,3.2697,3.2697,3.2697,3.2697,88712.0
2018-07-02 11:25:00,3.56,3.56,3.55,3.55,101896.0,3.2697,3.2697,3.2605,3.2605,101896.0
2018-07-02 11:30:00,3.55,3.56,3.55,3.55,151496.0,3.2605,3.2697,3.2605,3.2605,151496.0
2018-07-02 11:35:00,3.55,3.55,3.55,3.55,67784.0,3.2605,3.2605,3.2605,3.2605,67784.0
2018-07-02 11:40:00,3.54,3.55,3.54,3.55,135648.0,3.2514,3.2605,3.2514,3.2605,135648.0
2018-07-02 11:45:00,3.55,3.55,3.55,3.55,71268.0,3.2605,3.2605,3.2605,3.2605,71268.0
2018-07-02 11:50:00,3.55,3.55,3.54,3.55,115428.0,3.2605,3.2605,3.2514,3.2605,115428.0
2018-07-02 11:55:00,3.55,3.55,3.54,3.55,47576.0,3.2605,3.2605,3.2514,3.2605,47576.0
2018-07-02 12:00:00,3.55,3.55,3.54,3.55,108796.0,3.2605,3.2605,3.2514,3.2605,108796.0
2018-07-02 12:05:00,3.55,3.55,3.54,3.55,55468.0,3.2605,3.2605,3.2514,3.2605,55468.0
2018-07-02 12:10:00,3.55,3.55,3.55,3.55,51440.0,3.2605,3.2605,3.2605,3.2605,51440.0
2018-07-02 12:15:00,3.55,3.55,3.53,3.54,125960.0,3.2605,3.2605,3.2422,3.2514,125960.0
2018-07-02 12:20:00,3.54,3.54,3.54,3.54,55348.0,3.2514,3.2514,3.2514,3.2514,55348.0
2018-07-02 12:25:00,3.54,3.54,3.54,3.54,66864.0,3.2514,3.2514,3.2514,3.2514,66864.0
2018-07-02 12:30:00,3.54,3.54,3.53,3.53,98100.0,3.2514,3.2514,3.2422,3.2422,98100.0
2018-07-02 12:35:00,3.54,3.54,3.53,3.53,66028.0,3.2514,3.2514,3.2422,3.2422,66028.0
2018-07-02 12:40:00,3.54,3.54,3.53,3.54,78512.0,3.2514,3.2514,3.2422,3.2514,78512.0
2018-07-02 12:45:00,3.54,3.54,3.53,3.54,100764.0,3.2514,3.2514,3.2422,3.2514,100764.0
2018-07-02 12:50:00,3.54,3.54,3.53,3.54,53792.0,3.2514,3.2514,3.2422,3.2514,53792.0
2018-07-02 12:55:00,3.54,3.54,3.52,3.52,183012.0,3.2514,3.2514,3.233,3.233,183012.0
2018-07-02 13:00:00,3.52,3.53,3.52,3.53,206880.0,3.233,3.2422,3.233,3.2422,206880.0
2018-07-02 13:05:00,3.53,3.53,3.52,3.52,76668.0,3.2422,3.2422,3.233,3.233,76668.0
2018-07-02 13:10:00,3.52,3.52,3.51,3.51,165944.0,3.233,3.233,3.2238,3.2238,165944.0
2018-07-02 13:15:00,3.51,3.52,3.51,3.52,129528.0,3.2238,3.233,3.2238,3.233,129528.0
2018-07-02 13:20:00,3.52,3.52,3.52,3.52,48208.0,3.233,3.233,3.233,3.233,48208.0
2018-07-02 13:25:00,3.52,3.52,3.51,3.51,126092.0,3.233,3.233,3.2238,3.2238,126092.0
2018-07-02 13:30:00,3.52,3.52,3.51,3.52,80548.0,3.233,3.233,3.2238,3.233,80548.0
2018-07-02 13:35:00,3.52,3.53,3.52,3.53,121168.0,3.233,3.2422,3.233,3.2422,121168.0
2018-07-02 13:40:00,3.53,3.53,3.52,3.53,106064.0,3.2422,3.2422,3.233,3.2422,106064.0
2018-07-02 13:45:00,3.53,3.53,3.52,3.53,92020.0,3.2422,3.2422,3.233,3.2422,92020.0
2018-07-02 13:50:00,3.53,3.53,3.53,3.53,59784.0,3.2422,3.2422,3.2422,3.2422,59784.0
2018-07-02 13:55:00,3.53,3.53,3.53,3.53,95784.0,3.2422,3.2422,3.2422,3.2422,95784.0
2018-07-02 14:00:00,3.53,3.54,3.53,3.54,77712.0,3.2422,3.2514,3.2422,3.2514,77712.0
2018-07-02 14:05:00,3.54,3.54,3.54,3.54,75104.0,3.2514,3.2514,3.2514,3.2514,75104.0
2018-07-02 14:10:00,3.54,3.54,3.54,3.54,86872.0,3.2514,3.2514,3.2514,3.2514,86872.0
2018-07-02 14:15:00,3.54,3.55,3.54,3.55,219940.0,3.2514,3.2605,3.2514,3.2605,219940.0
2018-07-02 14:20:00,3.54,3.55,3.54,3.54,59856.0,3.2514,3.2605,3.2514,3.2514,59856.0
2018-07-02 14:25:00,3.54,3.54,3.54,3.54,59652.0,3.2514,3.2514,3.2514,3.2514,59652.0
2018-07-02 14:30:00,3.54,3.55,3.54,3.54,137848.0,3.2514,3.2605,3.2514,3.2514,137848.0
2018-07-02 14:35:00,3.54,3.54,3.54,3.54,58800.0,3.2514,3.2514,3.2514,3.2514,58800.0
2018-07-02 14:40:00,3.54,3.54,3.53,3.54,161248.0,3.2514,3.2514,3.2422,3.2514,161248.0
2018-07-02 14:45:00,3.54,3.54,3.54,3.54,80464.0,3.2514,3.2514,3.2514,3.2514,80464.0
2018-07-02 14:50:00,3.54,3.54,3.53,3.54,183808.0,3.2514,3.2514,3.2422,3.2514,183808.0
2018-07-02 14:55:00,3.54,3.54,3.53,3.53,125308.0,3.2514,3.2514,3.2422,3.2422,125308.0
2018-07-02 15:00:00,3.53,3.53,3.52,3.53,154712.0,3.2422,3.2422,3.233,3.2422,154712.0
2018-07-02 15:05:00,3.53,3.53,3.53,3.53,92676.0,3.2422,3.2422,3.2422,3.2422,92676.0
2018-07-02 15:10:00,3.53,3.53,3.53,3.53,130884.0,3.2422,3.2422,3.2422,3.2422,130884.0
2018-07-02 15:15:00,3.53,3.53,3.53,3.53,137888.0,3.2422,3.2422,3.2422,3.2422,137888.0
2018-07-02 15:20:00,3.53,3.53,3.53,3.53,158100.0,3.2422,3.2422,3.2422,3.2422,158100.0
2018-07-02 15:25:00,3.53,3.53,3.53,3.53,177492.0,3.2422,3.2422,3.2422,3.2422,177492.0
2018-07-02 15:30:00,3.53,3.53,3.53,3.53,100320.0,3.2422,3.2422,3.2422,3.2422,100320.0
2018-07-02 15:35:00,3.53,3.53,3.53,3.53,149428.0,3.2422,3.2422,3.2422,3.2422,149428.0
2018-07-02 15:40:00,3.53,3.53,3.53,3.53,194232.0,3.2422,3.2422,3.2422,3.2422,194232.0
2018-07-02 15:45:00,3.53,3.54,3.53,3.54,322120.0,3.2422,3.2514,3.2422,3.2514,322120.0
2018-07-02 15:50:00,3.54,3.54,3.53,3.54,279464.0,3.2514,3.2514,3.2422,3.2514,279464.0
2018-07-02 15:55:00,3.54,3.54,3.53,3.54,1264264.0,3.2514,3.2514,3.2422,3.2514,1264264.0
2018-07-03 09:30:00,3.54,3.56,3.54,3.55,136376.0,3.2514,3.2697,3.2514,3.2605,136376.0
2018-07-03 09:35:00,3.55,3.56,3.54,3.55,46400.0,3.2605,3.2697,3.2514,3.2605,46400.0
2018-07-03 09:40:00,3.55,3.55,3.54,3.54,45544.0,3.2605,3.2605,3.2514,3.2514,45544.0
2018-07-03 09:45:00,3.53,3.55,3.53,3.54,139320.0,3.2422,3.2605,3.2422,3.2514,139320.0
2018-07-03 09:50:00,3.54,3.54,3.53,3.53,59032.0,3.2514,3.2514,3.2422,3.2422,59032.0
2018-07-03 09:55:00,3.54,3.54,3.52,3.53,141800.0,3.2514,3.2514,3.233,3.2422,141800.0
2018-07-03 10:00:00,3.54,3.55,3.53,3.53,226132.0,3.2514,3.2605,3.2422,3.2422,226132.0
2018-07-03 10:05:00,3.53,3.54,3.52,3.53,169896.0,3.2422,3.2514,3.233,3.2422,169896.0
2018-07-03 10:10:00,3.53,3.55,3.53,3.55,152820.0,3.2422,3.2605,3.2422,3.2605,152820.0
2018-07-03 10:15:00,3.55,3.55,3.55,3.55,300656.0,3.2605,3.2605,3.2605,3.2605,300656.0
2018-07-03 10:20:00,3.55,3.57,3.55,3.57,149224.0,3.2605,3.2789,3.2605,3.2789,149224.0
2018-07-03 10:25:00,3.57,3.58,3.56,3.57,97992.0,3.2789,3.2881,3.2697,3.2789,97992.0
2018-07-03 10:30:00,3.57,3.57,3.55,3.55,95504.0,3.2789,3.2789,3.2605,3.2605,95504.0
2018-07-03 10:35:00,3.55,3.56,3.55,3.56,77824.0,3.2605,3.2697,3.2605,3.2697,77824.0
2018-07-03 10:40:00,3.56,3.56,3.55,3.55,86968.0,3.2697,3.2697,3.2605,3.2605,86968.0
2018-07-03 10:45:00,3.55,3.55,3.54,3.55,130340.0,3.2605,3.2605,3.2514,3.2605,130340.0
2018-07-03 10:50:00,3.55,3.55,3.54,3.54,90660.0,3.2605,3.2605,3.2514,3.2514,90660.0
2018-07-03 10:55:00,3.54,3.54,3.54,3.54,37624.0,3.2514,3.2514,3.2514,3.2514,37624.0
2018-07-03 11:00:00,3.54,3.55,3.54,3.55,49516.0,3.2514,3.2605,3.2514,3.2605,49516.0
2018-07-03 11:05:00,3.55,3.56,3.54,3.56,137980.0,3.2605,3.2697,3.2514,3.2697,137980.0
2018-07-03 11:10:00,3.56,3.56,3.56,3.56,75984.0,3.2697,3.2697,3.2697,3.2697,75984.0
2018-07-03 11:15:00,3.56,3.56,3.56,3.56,25008.0,3.2697,3.2697,3.2697,3.2697,25008.0
2018-07-03 11:20:00,3.56,3.56,3.54,3.54,84992.0,3.2697,3.2697,3.2514,3.2514,84992.0
2018-07-03 11:25:00,3.55,3.55,3.54,3.55,58872.0,3.2605,3.2605,3.2514,3.2605,58872.0
2018-07-03 11:30:00,3.55,3.55,3.55,3.55,61144.0,3.2605,3.2605,3.2605,3.2605,61144.0
2018-07-03 11:35:00,3.55,3.55,3.54,3.54,46796.0,3.2605,3.2605,3.2514,3.2514,46796.0
2018-07-03 11:40:00,3.54,3.54,3.54,3.54,30560.0,3.2514,3.2514,3.2514,3.2514,30560.0
2018-07-03 11:45:00,3.54,3.54,3.54,3.54,70876.0,3.2514,3.2514,3.2514,3.2514,70876.0
2018-07-03 11:50:00,3.54,3.54,3.54,3.54,61164.0,3.2514,3.2514,3.2514,3.2514,61164.0
2018-07-03 11:55:00,3.54,3.54,3.53,3.54,47104.0,3.2514,3.2514,3.2422,3.2514,47104.0
2018-07-03 12:00:00,3.54,3.54,3.53,3.54,41140.0,3.2514,3.2514,3.2422,3.2514,41140.0
2018-07-03 12:05:00,3.54,3.54,3.53,3.53,87532.0,3.2514,3.2514,3.2422,3.2422,87532.0
2018-07-03 12:10:00,3.53,3.54,3.53,3.53,85832.0,3.2422,3.2514,3.2422,3.2422,85832.0
2018-07-03 12:15:00,3.53,3.53,3.52,3.53,105340.0,3.2422,3.2422,3.233,3.2422,105340.0
2018-07-03 12:20:00,3.52,3.53,3.52,3.52,101192.0,3.233,3.2422,3.233,3.233,101192.0
2018-07-03 12:25:00,3.52,3.52,3.52,3.52,30140.0,3.233,3.233,3.233,3.233,30140.0
2018-07-03 12:30:00,3.52,3.52,3.52,3.52,118648.0,3.233,3.233,3.233,3.233,118648.0
2018-07-03 12:35:00,3.52,3.52,3.51,3.51,104636.0,3.233,3.233,3.2238,3.2238,104636.0
2018-07-03 12:40:00,3.51,3.51,3.51,3.51,51500.0,3.2238,3.2238,3.2238,3.2238,51500.0
2018-07-03 12:45:00,3.51,3.51,3.5,3.5,122368.0,3.2238,3.2238,3.2146,3.2146,122368.0
2018-07-03 12:50:00,3.5,3.51,3.5,3.51,220208.0,3.2146,3.2238,3.2146,3.2238,220208.0
2018-07-03 12:55:00,3.51,3.51,3.51,3.51,403568.0,3.2238,3.2238,3.2238,3.2238,403568.0
2018-07-05 09:30:00,3.52,3.54,3.52,3.52,128824.0,3.233,3.2514,3.233,3.233,128824.0
2018-07-05 09:35:00,3.52,3.53,3.51,3.52,84152.0,3.233,3.2422,3.2238,3.233,84152.0
2018-07-05 09:40:00,3.51,3.53,3.51,3.52,87576.0,3.2238,3.2422,3.2238,3.233,87576.0
2018-07-05 09:45:00,3.52,3.54,3.52,3.54,85244.0,3.233,3.2514,3.233,3.2514,85244.0
2018-07-05 09:50:00,3.54,3.55,3.54,3.55,106604.0,3.2514,3.2605,3.2514,3.2605,106604.0
2018-07-05 09:55:00,3.55,3.55,3.54,3.54,49580.0,3.2605,3.2605,3.2514,3.2514,49580.0
2018-07-05 10:00:00,3.54,3.56,3.53,3.55,144612.0,3.2514,3.2697,3.2422,3.2605,144612.0
2018-07-05 10:05:00,3.55,3.57,3.55,3.57,272060.0,3.2605,3.2789,3.2605,3.2789,272060.0
2018-07-05 10:10:00,3.57,3.58,3.57,3.58,111824.0,3.2789,3.2881,3.2789,3.2881,111824.0
2018-07-05 10:15:00,3.58,3.58,3.57,3.58,83908.0,3.2881,3.2881,3.2789,3.2881,83908.0
2018-07-05 10:20:00,3.58,3.6,3.58,3.6,116544.0,3.2881,3.3065,3.2881,3.3065,116544.0
2018-07-05 10:25:00,3.6,3.6,3.58,3.58,107188.0,3.3065,3.3065,3.2881,3.2881,107188.0
2018-07-05 10:30:00,3.58,3.59,3.58,3.59,48764.0,3.2881,3.2973,3.2881,3.2973,48764.0
2018-07-05 10:35:00,3.59,3.6,3.58,3.6,68248.0,3.2973,3.3065,3.2881,3.3065,68248.0
2018-07-05 10:40:00,3.6,3.6,3.6,3.6,68888.0,3.3065,3.3065,3.3065,3.3065,68888.0
2018-07-05 10:45:00,3.6,3.61,3.6,3.61,121656.0,3.3065,3.3157,3.3065,3.3157,121656.0
2018-07-05 10:50:00,3.61,3.61,3.59,3.59,156952.0,3.3157,3.3157,3.2973,3.2973,156952.0
2018-07-05 10:55:00,3.59,3.59,3.59,3.59,50828.0,3.2973,3.2973,3.2973,3.2973,50828.0
2018-07-05 11:00:00,3.59,3.6,3.58,3.6,93420.0,3.2973,3.3065,3.2881,3.3065,93420.0
2018-07-05 11:05:00,3.6,3.61,3.59,3.61,60960.0,3.3065,3.3157,3.2973,3.3157,60960.0
2018-07-05 11:10:00,3.61,3.61,3.6,3.61,122032.0,3.3157,3.3157,3.3065,3.3157,122032.0
2018-07-05 11:15:00,3.61,3.61,3.61,3.61,272440.0,3.3157,3.3157,3.3157,3.3157,272440.0
2018-07-05 11:20:00,3.61,3.61,3.6,3.6,145912.0,3.3157,3.3157,3.3065,3.3065,145912.0
2018-07-05 11:25:00,3.6,3.6,3.59,3.6,57704.0,3.3065,3.3065,3.2973,3.3065,57704.0
2018-07-05 11:30:00,3.59,3.61,3.59,3.61,68076.0,3.2973,3.3157,3.2973,3.3157,68076.0
2018-07-05 11:35:00,3.61,3.62,3.61,3.62,104424.0,3.3157,3.3248,3.3157,3.3248,104424.0
2018-07-05 11:40:00,3.62,3.62,3.61,3.61,126880.0,3.3248,3.3248,3.3157,3.3157,126880.0
2018-07-05 11:45:00,3.61,3.61,3.61,3.61,118676.0,3.3157,3.3157,3.3157,3.3157,118676.0
2018-07-05 11:50:00,3.61,3.61,3.61,3.61,64204.0,3.3157,3.3157,3.3157,3.3157,64204.0
2018-07-05 11:55:00,3.61,3.61,3.6,3.6,59644.0,3.3157,3.3157,3.3065,3.3065,59644.0
2018-07-05 12:00:00,3.61,3.62,3.6,3.62,153620.0,3.3157,3.3248,3.3065,3.3248,153620.0
2018-07-05 12:05:00,3.62,3.62,3.61,3.62,121864.0,3.3248,3.3248,3.3157,3.3248,121864.0
2018-07-05 12:10:00,3.61,3.61,3.61,3.61,42296.0,3.3157,3.3157,3.3157,3.3157,42296.0
2018-07-05 12:15:00,3.61,3.61,3.61,3.61,18400.0,3.3157,3.3157,3.3157,3.3157,18400.0
2018-07-05 12:20:00,3.61,3.62,3.61,3.61,91900.0,3.3157,3.3248,3.3157,3.3157,91900.0
2018-07-05 12:25:00,3.61,3.62,3.61,3.62,145984.0,3.3157,3.3248,3.3157,3.3248,145984.0
2018-07-05 12:30:00,3.62,3.63,3.62,3.63,130668.0,3.3248,3.334,3.3248,3.334,130668.0
2018-07-05 12:35:00,3.63,3.63,3.62,3.63,129260.0,3.334,3.334,3.3248,3.334,129260.0
2018-07-05 12:40:00,3.63,3.63,3.62,3.62,47912.0,3.334,3.334,3.3248,3.3248,47912.0
2018-07-05 12:45:00,3.62,3.62,3.62,3.62,52260.0,3.3248,3.3248,3.3248,3.3248,52260.0
2018-07-05 12:50:00,3.62,3.65,3.62,3.64,156980.0,3.3248,3.3524,3.3248,3.3432,156980.0
2018-07-05 12:55:00,3.65,3.65,3.64,3.64,46244.0,3.3524,3.3524,3.3432,3.3432,46244.0
2018-07-05 13:00:00,3.64,3.65,3.64,3.65,76068.0,3.3432,3.3524,3.3432,3.3524,76068.0
2018-07-05 13:05:00,3.65,3.65,3.64,3.64,203140.0,3.3524,3.3524,3.3432,3.3432,203140.0
2018-07-05 13:10:00,3.64,3.64,3.64,3.64,41424.0,3.3432,3.3432,3.3432,3.3432,41424.0
2018-07-05 13:15:00,3.64,3.65,3.63,3.63,184052.0,3.3432,3.3524,3.334,3.334,184052.0
2018-07-05 13:20:00,3.63,3.64,3.63,3.64,57084.0,3.334,3.3432,3.334,3.3432,57084.0
2018-07-05 13:25:00,3.64,3.64,3.63,3.64,80496.0,3.3432,3.3432,3.334,3.3432,80496.0
2018-07-05 13:30:00,3.64,3.64,3.63,3.64,44860.0,3.3432,3.3432,3.334,3.3432,44860.0
2018-07-05 13:35:00,3.64,3.66,3.63,3.66,583580.0,3.3432,3.3616,3.334,3.3616,583580.0
2018-07-05 13:40:00,3.66,3.66,3.65,3.66,116972.0,3.3616,3.3616,3.3524,3.3616,116972.0
2018-07-05 13:45:00,3.66,3.66,3.65,3.66,127572.0,3.3616,3.3616,3.3524,3.3616,127572.0
2018-07-05 13:50:00,3.65,3.66,3.65,3.66,65848.0,3.3524,3.3616,3.3524,3.3616,65848.0
2018-07-05 13:55:00,3.66,3.67,3.66,3.66,61668.0,3.3616,3.3708,3.3616,3.3616,61668.0
2018-07-05 14:00:00,3.67,3.67,3.66,3.66,139188.0,3.3708,3.3708,3.3616,3.3616,139188.0
2018-07-05 14:05:00,3.66,3.66,3.66,3.66,100008.0,3.3616,3.3616,3.3616,3.3616,100008.0
2018-07-05 14:10:00,3.66,3.67,3.66,3.67,34544.0,3.3616,3.3708,3.3616,3.3708,34544.0
2018-07-05 14:15:00,3.67,3.67,3.66,3.67,66428.0,3.3708,3.3708,3.3616,3.3708,66428.0
2018-07-05 14:20:00,3.67,3.68,3.67,3.67,143668.0,3.3708,3.3799,3.3708,3.3708,143668.0
2018-07-05 14:25:00,3.67,3.68,3.65,3.65,595704.0,3.3708,3.3799,3.3524,3.3524,595704.0
2018-07-05 14:30:00,3.65,3.66,3.65,3.66,107028.0,3.3524,3.3616,3.3524,3.3616,107028.0
2018-07-05 14:35:00,3.66,3.66,3.65,3.65,170288.0,3.3616,3.3616,3.3524,3.3524,170288.0
2018-07-05 14:40:00,3.65,3.65,3.64,3.64,262872.0,3.3524,3.3524,3.3432,3.3432,262872.0
2018-07-05 14:45:00,3.65,3.65,3.64,3.65,137436.0,3.3524,3.3524,3.3432,3.3524,137436.0
2018-07-05 14:50:00,3.64,3.65,3.64,3.65,115500.0,3.3432,3.3524,3.3432,3.3524,115500.0
2018-07-05 14:55:00,3.65,3.65,3.64,3.64,114780.0,3.3524,3.3524,3.3432,3.3432,114780.0
2018-07-05 15:00:00,3.64,3.64,3.64,3.64,200000.0,3.3432,3.3432,3.3432,3.3432,200000.0
2018-07-05 15:05:00,3.64,3.65,3.64,3.65,215288.0,3.3432,3.3524,3.3432,3.3524,215288.0
2018-07-05 15:10:00,3.65,3.66,3.65,3.66,144632.0,3.3524,3.3616,3.3524,3.3616,144632.0
2018-07-05 15:15:00,3.66,3.67,3.65,3.67,185932.0,3.3616,3.3708,3.3524,3.3708,185932.0
2018-07-05 15:20:00,3.67,3.67,3.66,3.66,128708.0,3.3708,3.3708,3.3616,3.3616,128708.0
2018-07-05 15:25:00,3.67,3.67,3.66,3.66,663672.0,3.3708,3.3708,3.3616,3.3616,663672.0
2018-07-05 15:30:00,3.66,3.67,3.66,3.66,286144.0,3.3616,3.3708,3.3616,3.3616,286144.0
2018-07-05 15:35:00,3.66,3.66,3.65,3.66,728276.0,3.3616,3.3616,3.3524,3.3616,728276.0
2018-07-05 15:40:00,3.66,3.66,3.65,3.66,331012.0,3.3616,3.3616,3.3524,3.3616,331012.0
2018-07-05 15:45:00,3.66,3.66,3.65,3.65,313396.0,3.3616,3.3616,3.3524,3.3524,313396.0
2018-07-05 15:50:00,3.65,3.66,3.65,3.66,544068.0,3.3524,3.3616,3.3524,3.3616,544068.0
2018-07-05 15:55:00,3.66,3.67,3.65,3.66,1689968.0,3.3616,3.3708,3.3524,3.3616,1689968.0
2018-07-06 09:30:00,3.67,3.72,3.66,3.69,216408.0,3.3708,3.4167,3.3616,3.3891,216408.0
2018-07-06 09:35:00,3.69,3.71,3.69,3.69,149972.0,3.3891,3.4075,3.3891,3.3891,149972.0
2018-07-06 09:40:00,3.69,3.7,3.69,3.69,109480.0,3.3891,3.3983,3.3891,3.3891,109480.0
2018-07-06 09:45:00,3.69,3.71,3.67,3.68,133244.0,3.3891,3.4075,3.3708,3.3799,133244.0
2018-07-06 09:50:00,3.68,3.71,3.68,3.71,404896.0,3.3799,3.4075,3.3799,3.4075,404896.0
2018-07-06 09:55:00,3.71,3.74,3.71,3.74,218184.0,3.4075,3.4351,3.4075,3.4351,218184.0
2018-07-06 10:00:00,3.73,3.76,3.73,3.75,289200.0,3.4259,3.4534,3.4259,3.4442,289200.0
2018-07-06 10:05:00,3.75,3.76,3.75,3.76,159664.0,3.4442,3.4534,3.4442,3.4534,159664.0
2018-07-06 10:10:00,3.76,3.77,3.75,3.77,200988.0,3.4534,3.4626,3.4442,3.4626,200988.0
2018-07-06 10:15:00,3.77,3.78,3.77,3.77,148656.0,3.4626,3.4718,3.4626,3.4626,148656.0
2018-07-06 10:20:00,3.77,3.79,3.77,3.78,166160.0,3.4626,3.481,3.4626,3.4718,166160.0
2018-07-06 10:25:00,3.78,3.79,3.78,3.79,99320.0,3.4718,3.481,3.4718,3.481,99320.0
2018-07-06 10:30:00,3.79,3.79,3.78,3.79,177520.0,3.481,3.481,3.4718,3.481,177520.0
2018-07-06 10:35:00,3.79,3.8,3.78,3.78,198988.0,3.481,3.4902,3.4718,3.4718,198988.0
2018-07-06 10:40:00,3.78,3.79,3.77,3.79,196300.0,3.4718,3.481,3.4626,3.481,196300.0
2018-07-06 10:45:00,3.79,3.79,3.78,3.78,137732.0,3.481,3.481,3.4718,3.4718,137732.0
2018-07-06 10:50:00,3.79,3.81,3.78,3.81,263920.0,3.481,3.4993,3.4718,3.4993,263920.0
2018-07-06 10:55:00,3.81,3.81,3.79,3.8,184196.0,3.4993,3.4993,3.481,3.4902,184196.0
2018-07-06 11:00:00,3.8,3.8,3.79,3.8,71192.0,3.4902,3.4902,3.481,3.4902,71192.0
2018-07-06 11:05:00,3.8,3.8,3.79,3.8,224868.0,3.4902,3.4902,3.481,3.4902,224868.0
2018-07-06 11:10:00,3.8,3.8,3.79,3.79,196400.0,3.4902,3.4902,3.481,3.481,196400.0
2018-07-06 11:15:00,3.79,3.8,3.79,3.8,165916.0,3.481,3.4902,3.481,3.4902,165916.0
2018-07-06 11:20:00,3.8,3.81,3.79,3.81,149272.0,3.4902,3.4993,3.481,3.4993,149272.0
2018-07-06 11:25:00,3.8,3.81,3.79,3.79,136600.0,3.4902,3.4993,3.481,3.481,136600.0
2018-07-06 11:30:00,3.79,3.8,3.78,3.78,216824.0,3.481,3.4902,3.4718,3.4718,216824.0
2018-07-06 11:35:00,3.78,3.78,3.78,3.78,58968.0,3.4718,3.4718,3.4718,3.4718,58968.0
2018-07-06 11:40:00,3.78,3.78,3.77,3.78,124464.0,3.4718,3.4718,3.4626,3.4718,124464.0
2018-07-06 11:45:00,3.78,3.79,3.78,3.78,99460.0,3.4718,3.481,3.4718,3.4718,99460.0
2018-07-06 11:50:00,3.78,3.78,3.77,3.78,197760.0,3.4718,3.4718,3.4626,3.4718,197760.0
2018-07-06 11:55:00,3.78,3.78,3.76,3.77,176012.0,3.4718,3.4718,3.4534,3.4626,176012.0
2018-07-06 12:00:00,3.76,3.78,3.76,3.77,117792.0,3.4534,3.4718,3.4534,3.4626,117792.0
2018-07-06 12:05:00,3.78,3.78,3.77,3.77,72764.0,3.4718,3.4718,3.4626,3.4626,72764.0
2018-07-06 12:10:00,3.78,3.78,3.77,3.77,68616.0,3.4718,3.4718,3.4626,3.4626,68616.0
2018-07-06 12:15:00,3.78,3.78,3.77,3.77,62428.0,3.4718,3.4718,3.4626,3.4626,62428.0
2018-07-06 12:20:00,3.77,3.78,3.77,3.77,99324.0,3.4626,3.4718,3.4626,3.4626,99324.0
2018-07-06 12:25:00,3.77,3.77,3.76,3.76,95812.0,3.4626,3.4626,3.4534,3.4534,95812.0
2018-07-06 12:30:00,3.76,3.77,3.76,3.77,64044.0,3.4534,3.4626,3.4534,3.4626,64044.0
2018-07-06 12:35:00,3.77,3.77,3.76,3.76,56300.0,3.4626,3.4626,3.4534,3.4534,56300.0
2018-07-06 12:40:00,3.76,3.77,3.76,3.76,91096.0,3.4534,3.4626,3.4534,3.4534,91096.0
2018-07-06 12:45:00,3.76,3.77,3.76,3.76,86652.0,3.4534,3.4626,3.4534,3.4534,86652.0
2018-07-06 12:50:00,3.76,3.76,3.76,3.76,50704.0,3.4534,3.4534,3.4534,3.4534,50704.0
2018-07-06 12:55:00,3.76,3.76,3.76,3.76,70716.0,3.4534,3.4534,3.4534,3.4534,70716.0
2018-07-06 13:00:00,3.76,3.76,3.76,3.76,45812.0,3.4534,3.4534,3.4534,3.4534,45812.0
2018-07-06 13:05:00,3.76,3.76,3.75,3.75,152400.0,3.4534,3.4534,3.4442,3.4442,152400.0
2018-07-06 13:10:00,3.75,3.75,3.74,3.74,80900.0,3.4442,3.4442,3.4351,3.4351,80900.0
2018-07-06 13:15:00,3.75,3.75,3.74,3.75,75280.0,3.4442,3.4442,3.4351,3.4442,75280.0
2018-07-06 13:20:00,3.75,3.75,3.73,3.73,567824.0,3.4442,3.4442,3.4259,3.4259,567824.0
2018-07-06 13:25:00,3.73,3.74,3.73,3.74,367544.0,3.4259,3.4351,3.4259,3.4351,367544.0
2018-07-06 13:30:00,3.74,3.76,3.74,3.76,94664.0,3.4351,3.4534,3.4351,3.4534,94664.0
2018-07-06 13:35:00,3.76,3.76,3.75,3.75,120616.0,3.4534,3.4534,3.4442,3.4442,120616.0
2018-07-06 13:40:00,3.75,3.76,3.75,3.76,19832.0,3.4442,3.4534,3.4442,3.4534,19832.0
2018-07-06 13:45:00,3.76,3.76,3.74,3.74,962092.0,3.4534,3.4534,3.4351,3.4351,962092.0
2018-07-06 13:50:00,3.74,3.74,3.74,3.74,14000.0,3.4351,3.4351,3.4351,3.4351,14000.0
2018-07-06 13:55:00,3.74,3.74,3.73,3.74,112448.0,3.4351,3.4351,3.4259,3.4351,112448.0
2018-07-06 14:00:00,3.74,3.74,3.73,3.73,169952.0,3.4351,3.4351,3.4259,3.4259,169952.0
2018-07-06 14:05:00,3.73,3.73,3.73,3.73,33240.0,3.4259,3.4259,3.4259,3.4259,33240.0
2018-07-06 14:10:00,3.73,3.74,3.73,3.73,72056.0,3.4259,3.4351,3.4259,3.4259,72056.0
2018-07-06 14:15:00,3.74,3.74,3.73,3.74,190672.0,3.4351,3.4351,3.4259,3.4351,190672.0
2018-07-06 14:20:00,3.74,3.74,3.74,3.74,34844.0,3.4351,3.4351,3.4351,3.4351,34844.0
2018-07-06 14:25:00,3.74,3.74,3.74,3.74,18872.0,3.4351,3.4351,3.4351,3.4351,18872.0
2018-07-06 14:30:00,3.74,3.74,3.73,3.74,161456.0,3.4351,3.4351,3.4259,3.4351,161456.0
2018-07-06 14:35:00,3.74,3.74,3.73,3.74,32300.0,3.4351,3.4351,3.4259,3.4351,32300.0
2018-07-06 14:40:00,3.74,3.74,3.73,3.73,74376.0,3.4351,3.4351,3.4259,3.4259,74376.0
2018-07-06 14:45:00,3.73,3.74,3.73,3.74,93332.0,3.4259,3.4351,3.4259,3.4351,93332.0
2018-07-06 14:50:00,3.74,3.75,3.74,3.75,88368.0,3.4351,3.4442,3.4351,3.4442,88368.0
2018-07-06 14:55:00,3.75,3.75,3.74,3.75,71324.0,3.4442,3.4442,3.4351,3.4442,71324.0
2018-07-06 15:00:00,3.75,3.76,3.75,3.76,135064.0,3.4442,3.4534,3.4442,3.4534,135064.0
2018-07-06 15:05:00,3.76,3.76,3.75,3.76,41200.0,3.4534,3.4534,3.4442,3.4534,41200.0
2018-07-06 15:10:00,3.76,3.76,3.75,3.76,76912.0,3.4534,3.4534,3.4442,3.4534,76912.0
2018-07-06 15:15:00,3.76,3.76,3.75,3.75,158412.0,3.4534,3.4534,3.4442,3.4442,158412.0
2018-07-06 15:20:00,3.75,3.77,3.75,3.77,772180.0,3.4442,3.4626,3.4442,3.4626,772180.0
2018-07-06 15:25:00,3.77,3.78,3.77,3.77,228640.0,3.4626,3.4718,3.4626,3.4626,228640.0
2018-07-06 15:30:00,3.77,3.78,3.77,3.78,156380.0,3.4626,3.4718,3.4626,3.4718,156380.0
2018-07-06 15:35:00,3.78,3.78,3.78,3.78,295220.0,3.4718,3.4718,3.4718,3.4718,295220.0
2018-07-06 15:40:00,3.78,3.79,3.78,3.79,517752.0,3.4718,3.481,3.4718,3.481,517752.0
2018-07-06 15:45:00,3.79,3.79,3.77,3.77,446680.0,3.481,3.481,3.4626,3.4626,446680.0
2018-07-06 15:50:00,3.78,3.78,3.77,3.78,330156.0,3.4718,3.4718,3.4626,3.4718,330156.0
2018-07-06 15:55:00,3.78,3.79,3.78,3.79,1294508.0,3.4718,3.481,3.4718,3.481,1294508.0
2018-07-09 09:30:00,3.89,3.9,3.82,3.85,699884.0,3.5728,3.582,3.5085,3.5361,699884.0
2018-07-09 09:35:00,3.85,3.87,3.82,3.83,305124.0,3.5361,3.5545,3.5085,3.5177,305124.0
2018-07-09 09:40:00,3.82,3.82,3.81,3.81,264800.0,3.5085,3.5085,3.4993,3.4993,264800.0
2018-07-09 09:45:00,3.82,3.82,3.8,3.8,237060.0,3.5085,3.5085,3.4902,3.4902,237060.0
2018-07-09 09:50:00,3.8,3.83,3.8,3.81,266156.0,3.4902,3.5177,3.4902,3.4993,266156.0
2018-07-09 09:55:00,3.8,3.81,3.8,3.81,180776.0,3.4902,3.4993,3.4902,3.4993,180776.0
2018-07-09 10:00:00,3.81,3.81,3.79,3.8,182800.0,3.4993,3.4993,3.481,3.4902,182800.0
2018-07-09 10:05:00,3.8,3.81,3.8,3.8,145800.0,3.4902,3.4993,3.4902,3.4902,145800.0
2018-07-09 10:10:00,3.8,3.83,3.8,3.83,187540.0,3.4902,3.5177,3.4902,3.5177,187540.0
2018-07-09 10:15:00,3.83,3.85,3.83,3.84,256864.0,3.5177,3.5361,3.5177,3.5269,256864.0
2018-07-09 10:20:00,3.84,3.84,3.83,3.83,215588.0,3.5269,3.5269,3.5177,3.5177,215588.0
2018-07-09 10:25:00,3.83,3.84,3.83,3.84,122116.0,3.5177,3.5269,3.5177,3.5269,122116.0
2018-07-09 10:30:00,3.84,3.84,3.83,3.83,62624.0,3.5269,3.5269,3.5177,3.5177,62624.0
2018-07-09 10:35:00,3.84,3.84,3.83,3.83,78668.0,3.5269,3.5269,3.5177,3.5177,78668.0
2018-07-09 10:40:00,3.83,3.84,3.83,3.83,203908.0,3.5177,3.5269,3.5177,3.5177,203908.0
2018-07-09 10:45:00,3.84,3.87,3.83,3.86,176540.0,3.5269,3.5545,3.5177,3.5453,176540.0
2018-07-09 10:50:00,3.86,3.88,3.86,3.87,257240.0,3.5453,3.5636,3.5453,3.5545,257240.0
2018-07-09 10:55:00,3.86,3.87,3.86,3.86,167528.0,3.5453,3.5545,3.5453,3.5453,167528.0
2018-07-09 11:00:00,3.86,3.88,3.86,3.87,157324.0,3.5453,3.5636,3.5453,3.5545,157324.0
2018-07-09 11:05:00,3.87,3.87,3.87,3.87,92768.0,3.5545,3.5545,3.5545,3.5545,92768.0
2018-07-09 11:10:00,3.87,3.89,3.87,3.88,182736.0,3.5545,3.5728,3.5545,3.5636,182736.0
2018-07-09 11:15:00,3.88,3.88,3.87,3.87,79604.0,3.5636,3.5636,3.5545,3.5545,79604.0
2018-07-09 11:20:00,3.87,3.88,3.87,3.88,120180.0,3.5545,3.5636,3.5545,3.5636,120180.0
2018-07-09 11:25:00,3.88,3.89,3.88,3.89,132516.0,3.5636,3.5728,3.5636,3.5728,132516.0
2018-07-09 11:30:00,3.89,3.89,3.88,3.89,127252.0,3.5728,3.5728,3.5636,3.5728,127252.0
2018-07-09 11:35:00,3.89,3.89,3.88,3.88,109280.0,3.5728,3.5728,3.5636,3.5636,109280.0
2018-07-09 11:40:00,3.89,3.89,3.88,3.88,151500.0,3.5728,3.5728,3.5636,3.5636,151500.0
2018-07-09 11:45:00,3.88,3.88,3.88,3.88,67912.0,3.5636,3.5636,3.5636,3.5636,67912.0
2018-07-09 11:50:00,3.88,3.88,3.87,3.87,66344.0,3.5636,3.5636,3.5545,3.5545,66344.0
2018-07-09 11:55:00,3.87,3.88,3.87,3.88,115984.0,3.5545,3.5636,3.5545,3.5636,115984.0
2018-07-09 12:00:00,3.88,3.89,3.88,3.88,101312.0,3.5636,3.5728,3.5636,3.5636,101312.0
2018-07-09 12:05:00,3.88,3.91,3.88,3.9,413292.0,3.5636,3.5912,3.5636,3.582,413292.0
2018-07-09 12:10:00,3.9,3.9,3.89,3.9,64348.0,3.582,3.582,3.5728,3.582,64348.0
2018-07-09 12:15:00,3.9,3.9,3.88,3.88,60276.0,3.582,3.582,3.5636,3.5636,60276.0
2018-07-09 12:20:00,3.88,3.9,3.88,3.89,148140.0,3.5636,3.582,3.5636,3.5728,148140.0
2018-07-09 12:25:00,3.89,3.89,3.88,3.88,84488.0,3.5728,3.5728,3.5636,3.5636,84488.0
2018-07-09 12:30:00,3.88,3.88,3.88,3.88,53324.0,3.5636,3.5636,3.5636,3.5636,53324.0
2018-07-09 12:35:00,3.88,3.88,3.87,3.88,53380.0,3.5636,3.5636,3.5545,3.5636,53380.0
2018-07-09 12:40:00,3.88,3.88,3.87,3.87,20444.0,3.5636,3.5636,3.5545,3.5545,20444.0
2018-07-09 12:45:00,3.87,3.87,3.87,3.87,66212.0,3.5545,3.5545,3.5545,3.5545,66212.0
2018-07-09 12:50:00,3.87,3.87,3.87,3.87,54436.0,3.5545,3.5545,3.5545,3.5545,54436.0
2018-07-09 12:55:00,3.87,3.88,3.87,3.87,112592.0,3.5545,3.5636,3.5545,3.5545,112592.0
2018-07-09 13:00:00,3.87,3.87,3.86,3.87,83744.0,3.5545,3.5545,3.5453,3.5545,83744.0
2018-07-09 13:05:00,3.86,3.86,3.85,3.86,90156.0,3.5453,3.5453,3.5361,3.5453,90156.0
2018-07-09 13:10:00,3.86,3.86,3.85,3.85,65384.0,3.5453,3.5453,3.5361,3.5361,65384.0
2018-07-09 13:15:00,3.86,3.86,3.85,3.86,51104.0,3.5453,3.5453,3.5361,3.5453,51104.0
2018-07-09 13:20:00,3.86,3.86,3.85,3.86,44000.0,3.5453,3.5453,3.5361,3.5453,44000.0
2018-07-09 13:25:00,3.86,3.86,3.85,3.85,103752.0,3.5453,3.5453,3.5361,3.5361,103752.0
2018-07-09 13:30:00,3.85,3.85,3.84,3.84,120544.0,3.5361,3.5361,3.5269,3.5269,120544.0
2018-07-09 13:35:00,3.84,3.85,3.84,3.85,104004.0,3.5269,3.5361,3.5269,3.5361,104004.0
2018-07-09 13:40:00,3.85,3.85,3.85,3.85,72988.0,3.5361,3.5361,3.5361,3.5361,72988.0
2018-07-09 13:45:00,3.85,3.85,3.85,3.85,42592.0,3.5361,3.5361,3.5361,3.5361,42592.0
2018-07-09 13:50:00,3.85,3.85,3.85,3.85,47996.0,3.5361,3.5361,3.5361,3.5361,47996.0
2018-07-09 13:55:00,3.85,3.85,3.85,3.85,29556.0,3.5361,3.5361,3.5361,3.5361,29556.0
2018-07-09 14:00:00,3.85,3.85,3.84,3.85,149276.0,3.5361,3.5361,3.5269,3.5361,149276.0
2018-07-09 14:05:00,3.85,3.85,3.85,3.85,55412.0,3.5361,3.5361,3.5361,3.5361,55412.0
2018-07-09 14:10:00,3.85,3.86,3.85,3.86,160052.0,3.5361,3.5453,3.5361,3.5453,160052.0
2018-07-09 14:15:00,3.86,3.86,3.85,3.86,119116.0,3.5453,3.5453,3.5361,3.5453,119116.0
2018-07-09 14:20:00,3.86,3.86,3.86,3.86,58888.0,3.5453,3.5453,3.5453,3.5453,58888.0
2018-07-09 14:25:00,3.86,3.86,3.85,3.85,125572.0,3.5453,3.5453,3.5361,3.5361,125572.0
2018-07-09 14:30:00,3.85,3.86,3.85,3.85,71644.0,3.5361,3.5453,3.5361,3.5361,71644.0
2018-07-09 14:35:00,3.85,3.85,3.84,3.85,81900.0,3.5361,3.5361,3.5269,3.5361,81900.0
2018-07-09 14:40:00,3.85,3.85,3.85,3.85,59480.0,3.5361,3.5361,3.5361,3.5361,59480.0
2018-07-09 14:45:00,3.85,3.85,3.85,3.85,59612.0,3.5361,3.5361,3.5361,3.5361,59612.0
2018-07-09 14:50:00,3.85,3.85,3.84,3.84,179852.0,3.5361,3.5361,3.5269,3.5269,179852.0
2018-07-09 14:55:00,3.85,3.85,3.83,3.83,97488.0,3.5361,3.5361,3.5177,3.5177,97488.0
2018-07-09 15:00:00,3.83,3.84,3.83,3.84,186884.0,3.5177,3.5269,3.5177,3.5269,186884.0
2018-07-09 15:05:00,3.83,3.85,3.83,3.85,245272.0,3.5177,3.5361,3.5177,3.5361,245272.0
2018-07-09 15:10:00,3.84,3.85,3.84,3.84,233576.0,3.5269,3.5361,3.5269,3.5269,233576.0
2018-07-09 15:15:00,3.85,3.85,3.84,3.85,148104.0,3.5361,3.5361,3.5269,3.5361,148104.0
2018-07-09 15:20:00,3.85,3.85,3.85,3.85,81048.0,3.5361,3.5361,3.5361,3.5361,81048.0
2018-07-09 15:25:00,3.85,3.86,3.85,3.86,155436.0,3.5361,3.5453,3.5361,3.5453,155436.0
2018-07-09 15:30:00,3.86,3.86,3.85,3.86,267476.0,3.5453,3.5453,3.5361,3.5453,267476.0
2018-07-09 15:35:00,3.86,3.87,3.86,3.87,160256.0,3.5453,3.5545,3.5453,3.5545,160256.0
2018-07-09 15:40:00,3.86,3.87,3.86,3.87,260376.0,3.5453,3.5545,3.5453,3.5545,260376.0
2018-07-09 15:45:00,3.87,3.87,3.86,3.86,449376.0,3.5545,3.5545,3.5453,3.5453,449376.0
2018-07-09 15:50:00,3.86,3.86,3.86,3.86,483888.0,3.5453,3.5453,3.5453,3.5453,483888.0
2018-07-09 15:55:00,3.86,3.87,3.86,3.87,1886164.0,3.5453,3.5545,3.5453,3.5545,1886164.0
2018-07-10 09:30:00,3.88,3.89,3.84,3.87,313376.0,3.5636,3.5728,3.5269,3.5545,313376.0
2018-07-10 09:35:00,3.86,3.88,3.84,3.84,199624.0,3.5453,3.5636,3.5269,3.5269,199624.0
2018-07-10 09:40:00,3.83,3.83,3.81,3.81,166256.0,3.5177,3.5177,3.4993,3.4993,166256.0
2018-07-10 09:45:00,3.81,3.81,3.79,3.79,206484.0,3.4993,3.4993,3.481,3.481,206484.0
2018-07-10 09:50:00,3.79,3.81,3.77,3.77,430308.0,3.481,3.4993,3.4626,3.4626,430308.0
2018-07-10 09:55:00,3.78,3.78,3.77,3.77,200100.0,3.4718,3.4718,3.4626,3.4626,200100.0
2018-07-10 10:00:00,3.77,3.77,3.75,3.77,185140.0,3.4626,3.4626,3.4442,3.4626,185140.0
2018-07-10 10:05:00,3.77,3.78,3.76,3.78,152136.0,3.4626,3.4718,3.4534,3.4718,152136.0
2018-07-10 10:10:00,3.78,3.78,3.77,3.78,158504.0,3.4718,3.4718,3.4626,3.4718,158504.0
2018-07-10 10:15:00,3.78,3.78,3.76,3.76,169552.0,3.4718,3.4718,3.4534,3.4534,169552.0
2018-07-10 10:20:00,3.77,3.77,3.75,3.76,189132.0,3.4626,3.4626,3.4442,3.4534,189132.0
2018-07-10 10:25:00,3.76,3.76,3.75,3.75,112764.0,3.4534,3.4534,3.4442,3.4442,112764.0
2018-07-10 10:30:00,3.75,3.76,3.75,3.76,165028.0,3.4442,3.4534,3.4442,3.4534,165028.0
2018-07-10 10:35:00,3.76,3.77,3.76,3.76,84748.0,3.4534,3.4626,3.4534,3.4534,84748.0
2018-07-10 10:40:00,3.76,3.76,3.75,3.75,79268.0,3.4534,3.4534,3.4442,3.4442,79268.0
2018-07-10 10:45:00,3.76,3.76,3.75,3.76,175588.0,3.4534,3.4534,3.4442,3.4534,175588.0
2018-07-10 10:50:00,3.76,3.77,3.76,3.77,195736.0,3.4534,3.4626,3.4534,3.4626,195736.0
2018-07-10 10:55:00,3.77,3.78,3.77,3.77,106392.0,3.4626,3.4718,3.4626,3.4626,106392.0
2018-07-10 11:00:00,3.77,3.78,3.77,3.77,136300.0,3.4626,3.4718,3.4626,3.4626,136300.0
2018-07-10 11:05:00,3.77,3.77,3.77,3.77,74352.0,3.4626,3.4626,3.4626,3.4626,74352.0
2018-07-10 11:10:00,3.77,3.78,3.77,3.78,103644.0,3.4626,3.4718,3.4626,3.4718,103644.0
2018-07-10 11:15:00,3.78,3.78,3.78,3.78,67312.0,3.4718,3.4718,3.4718,3.4718,67312.0
2018-07-10 11:20:00,3.78,3.78,3.77,3.77,200864.0,3.4718,3.4718,3.4626,3.4626,200864.0
2018-07-10 11:25:00,3.77,3.77,3.76,3.76,200448.0,3.4626,3.4626,3.4534,3.4534,200448.0
2018-07-10 11:30:00,3.76,3.76,3.75,3.75,114880.0,3.4534,3.4534,3.4442,3.4442,114880.0
2018-07-10 11:35:00,3.76,3.77,3.75,3.76,76696.0,3.4534,3.4626,3.4442,3.4534,76696.0
2018-07-10 11:40:00,3.76,3.76,3.76,3.76,53884.0,3.4534,3.4534,3.4534,3.4534,53884.0
2018-07-10 11:45:00,3.76,3.77,3.76,3.76,135756.0,3.4534,3.4626,3.4534,3.4534,135756.0
2018-07-10 11:50:00,3.76,3.77,3.76,3.77,77780.0,3.4534,3.4626,3.4534,3.4626,77780.0
2018-07-10 11:55:00,3.77,3.77,3.77,3.77,50400.0,3.4626,3.4626,3.4626,3.4626,50400.0
2018-07-10 12:00:00,3.77,3.77,3.77,3.77,205384.0,3.4626,3.4626,3.4626,3.4626,205384.0
2018-07-10 12:05:00,3.77,3.77,3.77,3.77,22200.0,3.4626,3.4626,3.4626,3.4626,22200.0
2018-07-10 12:10:00,3.77,3.77,3.77,3.77,90544.0,3.4626,3.4626,3.4626,3.4626,90544.0
2018-07-10 12:15:00,3.77,3.77,3.76,3.76,98324.0,3.4626,3.4626,3.4534,3.4534,98324.0
2018-07-10 12:20:00,3.77,3.77,3.76,3.76,92744.0,3.4626,3.4626,3.4534,3.4534,92744.0
2018-07-10 12:25:00,3.76,3.77,3.76,3.76,106488.0,3.4534,3.4626,3.4534,3.4534,106488.0
2018-07-10 12:30:00,3.76,3.77,3.76,3.77,107420.0,3.4534,3.4626,3.4534,3.4626,107420.0
2018-07-10 12:35:00,3.77,3.77,3.76,3.76,58368.0,3.4626,3.4626,3.4534,3.4534,58368.0
2018-07-10 12:40:00,3.76,3.76,3.76,3.76,82180.0,3.4534,3.4534,3.4534,3.4534,82180.0
2018-07-10 12:45:00,3.76,3.76,3.74,3.74,185640.0,3.4534,3.4534,3.4351,3.4351,185640.0
2018-07-10 12:50:00,3.74,3.74,3.73,3.73,115208.0,3.4351,3.4351,3.4259,3.4259,115208.0
2018-07-10 12:55:00,3.74,3.74,3.73,3.74,38548.0,3.4351,3.4351,3.4259,3.4351,38548.0
2018-07-10 13:00:00,3.74,3.74,3.73,3.73,68984.0,3.4351,3.4351,3.4259,3.4259,68984.0
2018-07-10 13:05:00,3.73,3.73,3.73,3.73,74184.0,3.4259,3.4259,3.4259,3.4259,74184.0
2018-07-10 13:10:00,3.73,3.73,3.72,3.73,75800.0,3.4259,3.4259,3.4167,3.4259,75800.0
2018-07-10 13:15:00,3.73,3.73,3.72,3.73,45944.0,3.4259,3.4259,3.4167,3.4259,45944.0
2018-07-10 13:20:00,3.73,3.73,3.72,3.72,145928.0,3.4259,3.4259,3.4167,3.4167,145928.0
2018-07-10 13:25:00,3.72,3.72,3.72,3.72,101824.0,3.4167,3.4167,3.4167,3.4167,101824.0
2018-07-10 13:30:00,3.72,3.72,3.71,3.72,53720.0,3.4167,3.4167,3.4075,3.4167,53720.0
2018-07-10 13:35:00,3.72,3.73,3.71,3.72,153040.0,3.4167,3.4259,3.4075,3.4167,153040.0
2018-07-10 13:40:00,3.72,3.72,3.72,3.72,27960.0,3.4167,3.4167,3.4167,3.4167,27960.0
2018-07-10 13:45:00,3.72,3.72,3.72,3.72,33236.0,3.4167,3.4167,3.4167,3.4167,33236.0
2018-07-10 13:50:00,3.72,3.72,3.72,3.72,39320.0,3.4167,3.4167,3.4167,3.4167,39320.0
2018-07-10 13:55:00,3.72,3.73,3.72,3.73,139224.0,3.4167,3.4259,3.4167,3.4259,139224.0
2018-07-10 14:00:00,3.73,3.73,3.73,3.73,22608.0,3.4259,3.4259,3.4259,3.4259,22608.0
2018-07-10 14:05:00,3.73,3.73,3.72,3.73,77748.0,3.4259,3.4259,3.4167,3.4259,77748.0
2018-07-10 14:10:00,3.72,3.73,3.72,3.72,45516.0,3.4167,3.4259,3.4167,3.4167,45516.0
2018-07-10 14:15:00,3.72,3.72,3.72,3.72,97216.0,3.4167,3.4167,3.4167,3.4167,97216.0
2018-07-10 14:20:00,3.72,3.72,3.71,3.72,110360.0,3.4167,3.4167,3.4075,3.4167,110360.0
2018-07-10 14:25:00,3.72,3.72,3.71,3.72,109604.0,3.4167,3.4167,3.4075,3.4167,109604.0
2018-07-10 14:30:00,3.72,3.72,3.72,3.72,32900.0,3.4167,3.4167,3.4167,3.4167,32900.0
2018-07-10 14:35:00,3.72,3.72,3.72,3.72,96652.0,3.4167,3.4167,3.4167,3.4167,96652.0
2018-07-10 14:40:00,3.72,3.72,3.71,3.71,83924.0,3.4167,3.4167,3.4075,3.4075,83924.0
2018-07-10 14:45:00,3.71,3.71,3.71,3.71,76780.0,3.4075,3.4075,3.4075,3.4075,76780.0
2018-07-10 14:50:00,3.71,3.71,3.71,3.71,153044.0,3.4075,3.4075,3.4075,3.4075,153044.0
2018-07-10 14:55:00,3.71,3.71,3.71,3.71,126100.0,3.4075,3.4075,3.4075,3.4075,126100.0
2018-07-10 15:00:00,3.71,3.71,3.71,3.71,73876.0,3.4075,3.4075,3.4075,3.4075,73876.0
2018-07-10 15:05:00,3.71,3.71,3.71,3.71,75368.0,3.4075,3.4075,3.4075,3.4075,75368.0
2018-07-10 15:10:00,3.71,3.71,3.7,3.71,135604.0,3.4075,3.4075,3.3983,3.4075,135604.0
2018-07-10 15:15:00,3.71,3.71,3.71,3.71,38116.0,3.4075,3.4075,3.4075,3.4075,38116.0
2018-07-10 15:20:00,3.71,3.71,3.71,3.71,94636.0,3.4075,3.4075,3.4075,3.4075,94636.0
2018-07-10 15:25:00,3.71,3.71,3.71,3.71,64428.0,3.4075,3.4075,3.4075,3.4075,64428.0
2018-07-10 15:30:00,3.71,3.71,3.71,3.71,99096.0,3.4075,3.4075,3.4075,3.4075,99096.0
2018-07-10 15:35:00,3.71,3.72,3.71,3.72,195500.0,3.4075,3.4167,3.4075,3.4167,195500.0
2018-07-10 15:40:00,3.72,3.72,3.71,3.72,224828.0,3.4167,3.4167,3.4075,3.4167,224828.0
2018-07-10 15:45:00,3.72,3.72,3.71,3.72,226144.0,3.4167,3.4167,3.4075,3.4167,226144.0
2018-07-10 15:50:00,3.72,3.72,3.71,3.71,289764.0,3.4167,3.4167,3.4075,3.4075,289764.0
2018-07-10 15:55:00,3.71,3.72,3.71,3.72,920356.0,3.4075,3.4167,3.4075,3.4167,920356.0
2018-07-11 09:30:00,3.69,3.71,3.66,3.66,254920.0,3.3891,3.4075,3.3616,3.3616,254920.0
2018-07-11 09:35:00,3.66,3.69,3.66,3.67,78748.0,3.3616,3.3891,3.3616,3.3708,78748.0
2018-07-11 09:40:00,3.67,3.67,3.65,3.65,137908.0,3.3708,3.3708,3.3524,3.3524,137908.0
2018-07-11 09:45:00,3.65,3.65,3.62,3.62,277492.0,3.3524,3.3524,3.3248,3.3248,277492.0
2018-07-11 09:50:00,3.62,3.64,3.62,3.64,141240.0,3.3248,3.3432,3.3248,3.3432,141240.0
2018-07-11 09:55:00,3.64,3.65,3.64,3.65,120504.0,3.3432,3.3524,3.3432,3.3524,120504.0
2018-07-11 10:00:00,3.65,3.65,3.64,3.65,100872.0,3.3524,3.3524,3.3432,3.3524,100872.0
2018-07-11 10:05:00,3.65,3.65,3.64,3.65,115432.0,3.3524,3.3524,3.3432,3.3524,115432.0
2018-07-11 10:10:00,3.65,3.66,3.65,3.66,144968.0,3.3524,3.3616,3.3524,3.3616,144968.0
2018-07-11 10:15:00,3.66,3.67,3.65,3.67,136868.0,3.3616,3.3708,3.3524,3.3708,136868.0
2018-07-11 10:20:00,3.67,3.67,3.66,3.67,53468.0,3.3708,3.3708,3.3616,3.3708,53468.0
2018-07-11 10:25:00,3.67,3.69,3.67,3.69,64884.0,3.3708,3.3891,3.3708,3.3891,64884.0
2018-07-11 10:30:00,3.69,3.69,3.68,3.69,99440.0,3.3891,3.3891,3.3799,3.3891,99440.0
2018-07-11 10:35:00,3.69,3.69,3.68,3.69,65816.0,3.3891,3.3891,3.3799,3.3891,65816.0
2018-07-11 10:40:00,3.69,3.7,3.68,3.69,76676.0,3.3891,3.3983,3.3799,3.3891,76676.0
2018-07-11 10:45:00,3.7,3.7,3.69,3.7,69648.0,3.3983,3.3983,3.3891,3.3983,69648.0
2018-07-11 10:50:00,3.7,3.7,3.69,3.69,54860.0,3.3983,3.3983,3.3891,3.3891,54860.0
2018-07-11 10:55:00,3.69,3.69,3.68,3.68,47112.0,3.3891,3.3891,3.3799,3.3799,47112.0
2018-07-11 11:00:00,3.69,3.69,3.68,3.68,75600.0,3.3891,3.3891,3.3799,3.3799,75600.0
2018-07-11 11:05:00,3.68,3.68,3.68,3.68,51152.0,3.3799,3.3799,3.3799,3.3799,51152.0
2018-07-11 11:10:00,3.68,3.69,3.68,3.69,93380.0,3.3799,3.3891,3.3799,3.3891,93380.0
2018-07-11 11:15:00,3.69,3.69,3.68,3.68,146364.0,3.3891,3.3891,3.3799,3.3799,146364.0
2018-07-11 11:20:00,3.68,3.68,3.67,3.68,49120.0,3.3799,3.3799,3.3708,3.3799,49120.0
2018-07-11 11:25:00,3.68,3.68,3.67,3.67,197744.0,3.3799,3.3799,3.3708,3.3708,197744.0
2018-07-11 11:30:00,3.67,3.68,3.66,3.66,173192.0,3.3708,3.3799,3.3616,3.3616,173192.0
2018-07-11 11:35:00,3.66,3.67,3.66,3.66,56556.0,3.3616,3.3708,3.3616,3.3616,56556.0
2018-07-11 11:40:00,3.66,3.66,3.65,3.66,59308.0,3.3616,3.3616,3.3524,3.3616,59308.0
2018-07-11 11:45:00,3.65,3.66,3.65,3.65,50580.0,3.3524,3.3616,3.3524,3.3524,50580.0
2018-07-11 11:50:00,3.66,3.66,3.65,3.65,54592.0,3.3616,3.3616,3.3524,3.3524,54592.0
2018-07-11 11:55:00,3.65,3.65,3.65,3.65,60600.0,3.3524,3.3524,3.3524,3.3524,60600.0
2018-07-11 12:00:00,3.65,3.66,3.65,3.66,86864.0,3.3524,3.3616,3.3524,3.3616,86864.0
2018-07-11 12:05:00,3.66,3.66,3.66,3.66,50772.0,3.3616,3.3616,3.3616,3.3616,50772.0
2018-07-11 12:10:00,3.66,3.66,3.65,3.65,69828.0,3.3616,3.3616,3.3524,3.3524,69828.0
2018-07-11 12:15:00,3.65,3.66,3.65,3.65,57872.0,3.3524,3.3616,3.3524,3.3524,57872.0
2018-07-11 12:20:00,3.65,3.65,3.65,3.65,81764.0,3.3524,3.3524,3.3524,3.3524,81764.0
2018-07-11 12:25:00,3.65,3.65,3.64,3.65,67428.0,3.3524,3.3524,3.3432,3.3524,67428.0
2018-07-11 12:30:00,3.64,3.65,3.64,3.65,31600.0,3.3432,3.3524,3.3432,3.3524,31600.0
2018-07-11 12:35:00,3.65,3.65,3.65,3.65,55200.0,3.3524,3.3524,3.3524,3.3524,55200.0
2018-07-11 12:40:00,3.65,3.65,3.65,3.65,18800.0,3.3524,3.3524,3.3524,3.3524,18800.0
2018-07-11 12:45:00,3.65,3.65,3.65,3.65,100696.0,3.3524,3.3524,3.3524,3.3524,100696.0
2018-07-11 12:50:00,3.65,3.66,3.65,3.66,53564.0,3.3524,3.3616,3.3524,3.3616,53564.0
2018-07-11 12:55:00,3.66,3.66,3.65,3.66,73496.0,3.3616,3.3616,3.3524,3.3616,73496.0
2018-07-11 13:00:00,3.66,3.66,3.66,3.66,37216.0,3.3616,3.3616,3.3616,3.3616,37216.0
2018-07-11 13:05:00,3.66,3.66,3.65,3.66,89312.0,3.3616,3.3616,3.3524,3.3616,89312.0
2018-07-11 13:10:00,3.66,3.67,3.66,3.66,63848.0,3.3616,3.3708,3.3616,3.3616,63848.0
2018-07-11 13:15:00,3.66,3.66,3.66,3.66,43592.0,3.3616,3.3616,3.3616,3.3616,43592.0
2018-07-11 13:20:00,3.66,3.67,3.66,3.67,64240.0,3.3616,3.3708,3.3616,3.3708,64240.0
2018-07-11 13:25:00,3.67,3.67,3.66,3.67,60244.0,3.3708,3.3708,3.3616,3.3708,60244.0
2018-07-11 13:30:00,3.67,3.67,3.66,3.67,46600.0,3.3708,3.3708,3.3616,3.3708,46600.0
2018-07-11 13:35:00,3.67,3.67,3.67,3.67,50316.0,3.3708,3.3708,3.3708,3.3708,50316.0
2018-07-11 13:40:00,3.67,3.67,3.67,3.67,36168.0,3.3708,3.3708,3.3708,3.3708,36168.0
2018-07-11 13:45:00,3.67,3.67,3.66,3.66,37408.0,3.3708,3.3708,3.3616,3.3616,37408.0
2018-07-11 13:50:00,3.66,3.67,3.66,3.66,64492.0,3.3616,3.3708,3.3616,3.3616,64492.0
2018-07-11 13:55:00,3.67,3.67,3.66,3.67,59312.0,3.3708,3.3708,3.3616,3.3708,59312.0
2018-07-11 14:00:00,3.67,3.67,3.66,3.67,70896.0,3.3708,3.3708,3.3616,3.3708,70896.0
2018-07-11 14:05:00,3.66,3.67,3.66,3.66,62004.0,3.3616,3.3708,3.3616,3.3616,62004.0
2018-07-11 14:10:00,3.66,3.66,3.65,3.65,61068.0,3.3616,3.3616,3.3524,3.3524,61068.0
2018-07-11 14:15:00,3.65,3.66,3.65,3.66,83956.0,3.3524,3.3616,3.3524,3.3616,83956.0
2018-07-11 14:20:00,3.66,3.67,3.66,3.67,72864.0,3.3616,3.3708,3.3616,3.3708,72864.0
2018-07-11 14:25:00,3.67,3.67,3.67,3.67,51224.0,3.3708,3.3708,3.3708,3.3708,51224.0
2018-07-11 14:30:00,3.67,3.68,3.67,3.67,48708.0,3.3708,3.3799,3.3708,3.3708,48708.0
2018-07-11 14:35:00,3.67,3.68,3.67,3.68,48200.0,3.3708,3.3799,3.3708,3.3799,48200.0
2018-07-11 14:40:00,3.68,3.68,3.67,3.68,99096.0,3.3799,3.3799,3.3708,3.3799,99096.0
2018-07-11 14:45:00,3.68,3.68,3.68,3.68,75848.0,3.3799,3.3799,3.3799,3.3799,75848.0
2018-07-11 14:50:00,3.68,3.68,3.68,3.68,52216.0,3.3799,3.3799,3.3799,3.3799,52216.0
2018-07-11 14:55:00,3.68,3.68,3.68,3.68,71884.0,3.3799,3.3799,3.3799,3.3799,71884.0
2018-07-11 15:00:00,3.68,3.69,3.68,3.69,109392.0,3.3799,3.3891,3.3799,3.3891,109392.0
2018-07-11 15:05:00,3.69,3.69,3.69,3.69,88520.0,3.3891,3.3891,3.3891,3.3891,88520.0
2018-07-11 15:10:00,3.69,3.69,3.68,3.68,71880.0,3.3891,3.3891,3.3799,3.3799,71880.0
2018-07-11 15:15:00,3.68,3.68,3.68,3.68,75488.0,3.3799,3.3799,3.3799,3.3799,75488.0
2018-07-11 15:20:00,3.68,3.68,3.68,3.68,81072.0,3.3799,3.3799,3.3799,3.3799,81072.0
2018-07-11 15:25:00,3.68,3.68,3.67,3.67,102292.0,3.3799,3.3799,3.3708,3.3708,102292.0
2018-07-11 15:30:00,3.67,3.68,3.67,3.68,112360.0,3.3708,3.3799,3.3708,3.3799,112360.0
2018-07-11 15:35:00,3.68,3.68,3.67,3.68,122012.0,3.3799,3.3799,3.3708,3.3799,122012.0
2018-07-11 15:40:00,3.67,3.68,3.67,3.68,267136.0,3.3708,3.3799,3.3708,3.3799,267136.0
2018-07-11 15:45:00,3.68,3.68,3.67,3.68,225780.0,3.3799,3.3799,3.3708,3.3799,225780.0
2018-07-11 15:50:00,3.68,3.68,3.67,3.68,373836.0,3.3799,3.3799,3.3708,3.3799,373836.0
2018-07-11 15:55:00,3.68,3.68,3.67,3.67,665876.0,3.3799,3.3799,3.3708,3.3708,665876.0
2018-07-12 09:30:00,3.69,3.7,3.69,3.69,147856.0,3.3891,3.3983,3.3891,3.3891,147856.0
2018-07-12 09:35:00,3.69,3.71,3.69,3.7,155492.0,3.3891,3.4075,3.3891,3.3983,155492.0
2018-07-12 09:40:00,3.7,3.71,3.69,3.71,140872.0,3.3983,3.4075,3.3891,3.4075,140872.0
2018-07-12 09:45:00,3.71,3.71,3.7,3.71,91288.0,3.4075,3.4075,3.3983,3.4075,91288.0
2018-07-12 09:50:00,3.71,3.73,3.71,3.73,114328.0,3.4075,3.4259,3.4075,3.4259,114328.0
2018-07-12 09:55:00,3.73,3.75,3.73,3.74,100132.0,3.4259,3.4442,3.4259,3.4351,100132.0
2018-07-12 10:00:00,3.74,3.76,3.74,3.76,117864.0,3.4351,3.4534,3.4351,3.4534,117864.0
2018-07-12 10:05:00,3.76,3.77,3.76,3.77,94700.0,3.4534,3.4626,3.4534,3.4626,94700.0
2018-07-12 10:10:00,3.77,3.77,3.76,3.77,102488.0,3.4626,3.4626,3.4534,3.4626,102488.0
2018-07-12 10:15:00,3.77,3.78,3.77,3.77,84040.0,3.4626,3.4718,3.4626,3.4626,84040.0
2018-07-12 10:20:00,3.77,3.77,3.75,3.75,44484.0,3.4626,3.4626,3.4442,3.4442,44484.0
2018-07-12 10:25:00,3.75,3.76,3.75,3.76,83000.0,3.4442,3.4534,3.4442,3.4534,83000.0
2018-07-12 10:30:00,3.76,3.76,3.74,3.74,89716.0,3.4534,3.4534,3.4351,3.4351,89716.0
2018-07-12 10:35:00,3.74,3.74,3.73,3.74,68300.0,3.4351,3.4351,3.4259,3.4351,68300.0
2018-07-12 10:40:00,3.74,3.74,3.73,3.73,53444.0,3.4351,3.4351,3.4259,3.4259,53444.0
2018-07-12 10:45:00,3.73,3.75,3.73,3.74,52992.0,3.4259,3.4442,3.4259,3.4351,52992.0
2018-07-12 10:50:00,3.74,3.75,3.74,3.74,75736.0,3.4351,3.4442,3.4351,3.4351,75736.0
2018-07-12 10:55:00,3.74,3.74,3.73,3.73,63924.0,3.4351,3.4351,3.4259,3.4259,63924.0
2018-07-12 11:00:00,3.73,3.73,3.72,3.72,38092.0,3.4259,3.4259,3.4167,3.4167,38092.0
2018-07-12 11:05:00,3.72,3.72,3.71,3.72,35868.0,3.4167,3.4167,3.4075,3.4167,35868.0
2018-07-12 11:10:00,3.72,3.72,3.72,3.72,29100.0,3.4167,3.4167,3.4167,3.4167,29100.0
2018-07-12 11:15:00,3.72,3.73,3.72,3.72,32760.0,3.4167,3.4259,3.4167,3.4167,32760.0
2018-07-12 11:20:00,3.72,3.72,3.71,3.72,70800.0,3.4167,3.4167,3.4075,3.4167,70800.0
2018-07-12 11:25:00,3.72,3.72,3.71,3.71,76872.0,3.4167,3.4167,3.4075,3.4075,76872.0
2018-07-12 11:30:00,3.71,3.72,3.71,3.72,122216.0,3.4075,3.4167,3.4075,3.4167,122216.0
2018-07-12 11:35:00,3.72,3.72,3.71,3.72,56628.0,3.4167,3.4167,3.4075,3.4167,56628.0
2018-07-12 11:40:00,3.72,3.72,3.71,3.72,66208.0,3.4167,3.4167,3.4075,3.4167,66208.0
2018-07-12 11:45:00,3.72,3.73,3.72,3.72,147684.0,3.4167,3.4259,3.4167,3.4167,147684.0
2018-07-12 11:50:00,3.72,3.72,3.72,3.72,26848.0,3.4167,3.4167,3.4167,3.4167,26848.0
2018-07-12 11:55:00,3.72,3.73,3.72,3.73,67128.0,3.4167,3.4259,3.4167,3.4259,67128.0
2018-07-12 12:00:00,3.73,3.74,3.73,3.73,119140.0,3.4259,3.4351,3.4259,3.4259,119140.0
2018-07-12 12:05:00,3.73,3.73,3.73,3.73,10400.0,3.4259,3.4259,3.4259,3.4259,10400.0
2018-07-12 12:10:00,3.73,3.75,3.73,3.74,66236.0,3.4259,3.4442,3.4259,3.4351,66236.0
2018-07-12 12:15:00,3.74,3.75,3.74,3.75,71388.0,3.4351,3.4442,3.4351,3.4442,71388.0
2018-07-12 12:20:00,3.75,3.76,3.75,3.76,99408.0,3.4442,3.4534,3.4442,3.4534,99408.0
2018-07-12 12:25:00,3.76,3.76,3.75,3.76,24844.0,3.4534,3.4534,3.4442,3.4534,24844.0
2018-07-12 12:30:00,3.76,3.77,3.76,3.77,65940.0,3.4534,3.4626,3.4534,3.4626,65940.0
2018-07-12 12:35:00,3.77,3.77,3.76,3.77,70580.0,3.4626,3.4626,3.4534,3.4626,70580.0
2018-07-12 12:40:00,3.77,3.77,3.76,3.76,42724.0,3.4626,3.4626,3.4534,3.4534,42724.0
2018-07-12 12:45:00,3.76,3.77,3.76,3.76,38804.0,3.4534,3.4626,3.4534,3.4534,38804.0
2018-07-12 12:50:00,3.76,3.76,3.76,3.76,14000.0,3.4534,3.4534,3.4534,3.4534,14000.0
2018-07-12 12:55:00,3.76,3.77,3.76,3.77,31200.0,3.4534,3.4626,3.4534,3.4626,31200.0
2018-07-12 13:00:00,3.77,3.77,3.76,3.77,36172.0,3.4626,3.4626,3.4534,3.4626,36172.0
2018-07-12 13:05:00,3.77,3.77,3.76,3.76,43744.0,3.4626,3.4626,3.4534,3.4534,43744.0
2018-07-12 13:10:00,3.76,3.76,3.76,3.76,34316.0,3.4534,3.4534,3.4534,3.4534,34316.0
2018-07-12 13:15:00,3.76,3.76,3.76,3.76,43928.0,3.4534,3.4534,3.4534,3.4534,43928.0
2018-07-12 13:20:00,3.76,3.76,3.76,3.76,33744.0,3.4534,3.4534,3.4534,3.4534,33744.0
2018-07-12 13:25:00,3.76,3.76,3.76,3.76,10512.0,3.4534,3.4534,3.4534,3.4534,10512.0
2018-07-12 13:30:00,3.76,3.76,3.75,3.75,43836.0,3.4534,3.4534,3.4442,3.4442,43836.0
2018-07-12 13:35:00,3.75,3.75,3.75,3.75,20864.0,3.4442,3.4442,3.4442,3.4442,20864.0
2018-07-12 13:40:00,3.75,3.76,3.75,3.75,38872.0,3.4442,3.4534,3.4442,3.4442,38872.0
2018-07-12 13:45:00,3.75,3.75,3.75,3.75,12400.0,3.4442,3.4442,3.4442,3.4442,12400.0
2018-07-12 13:50:00,3.75,3.76,3.75,3.75,72608.0,3.4442,3.4534,3.4442,3.4442,72608.0
2018-07-12 13:55:00,3.75,3.75,3.75,3.75,14600.0,3.4442,3.4442,3.4442,3.4442,14600.0
2018-07-12 14:00:00,3.75,3.75,3.75,3.75,76832.0,3.4442,3.4442,3.4442,3.4442,76832.0
2018-07-12 14:05:00,3.75,3.76,3.75,3.76,34892.0,3.4442,3.4534,3.4442,3.4534,34892.0
2018-07-12 14:10:00,3.76,3.76,3.76,3.76,34800.0,3.4534,3.4534,3.4534,3.4534,34800.0
2018-07-12 14:15:00,3.76,3.76,3.76,3.76,27064.0,3.4534,3.4534,3.4534,3.4534,27064.0
2018-07-12 14:20:00,3.76,3.77,3.76,3.77,52140.0,3.4534,3.4626,3.4534,3.4626,52140.0
2018-07-12 14:25:00,3.77,3.77,3.76,3.77,187692.0,3.4626,3.4626,3.4534,3.4626,187692.0
2018-07-12 14:30:00,3.77,3.77,3.76,3.76,78328.0,3.4626,3.4626,3.4534,3.4534,78328.0
2018-07-12 14:35:00,3.77,3.77,3.76,3.77,131460.0,3.4626,3.4626,3.4534,3.4626,131460.0
2018-07-12 14:40:00,3.77,3.77,3.77,3.77,50000.0,3.4626,3.4626,3.4626,3.4626,50000.0
2018-07-12 14:45:00,3.77,3.78,3.77,3.77,173052.0,3.4626,3.4718,3.4626,3.4626,173052.0
2018-07-12 14:50:00,3.77,3.77,3.77,3.77,61440.0,3.4626,3.4626,3.4626,3.4626,61440.0
2018-07-12 14:55:00,3.77,3.77,3.77,3.77,35084.0,3.4626,3.4626,3.4626,3.4626,35084.0
2018-07-12 15:00:00,3.77,3.77,3.77,3.77,36120.0,3.4626,3.4626,3.4626,3.4626,36120.0
2018-07-12 15:05:00,3.77,3.77,3.77,3.77,41892.0,3.4626,3.4626,3.4626,3.4626,41892.0
2018-07-12 15:10:00,3.77,3.77,3.76,3.77,103032.0,3.4626,3.4626,3.4534,3.4626,103032.0
2018-07-12 15:15:00,3.77,3.77,3.76,3.77,276048.0,3.4626,3.4626,3.4534,3.4626,276048.0
2018-07-12 15:20:00,3.77,3.78,3.76,3.76,89048.0,3.4626,3.4718,3.4534,3.4534,89048.0
2018-07-12 15:25:00,3.76,3.77,3.76,3.77,65156.0,3.4534,3.4626,3.4534,3.4626,65156.0
2018-07-12 15:30:00,3.77,3.77,3.77,3.77,58200.0,3.4626,3.4626,3.4626,3.4626,58200.0
2018-07-12 15:35:00,3.77,3.77,3.77,3.77,116052.0,3.4626,3.4626,3.4626,3.4626,116052.0
2018-07-12 15:40:00,3.77,3.77,3.77,3.77,147560.0,3.4626,3.4626,3.4626,3.4626,147560.0
2018-07-12 15:45:00,3.77,3.77,3.77,3.77,238300.0,3.4626,3.4626,3.4626,3.4626,238300.0
2018-07-12 15:50:00,3.77,3.77,3.77,3.77,196776.0,3.4626,3.4626,3.4626,3.4626,196776.0
2018-07-12 15:55:00,3.77,3.78,3.77,3.77,831584.0,3.4626,3.4718,3.4626,3.4626,831584.0
2018-07-13 09:30:00,3.75,3.79,3.75,3.78,169316.0,3.4442,3.481,3.4442,3.4718,169316.0
2018-07-13 09:35:00,3.78,3.83,3.78,3.83,155528.0,3.4718,3.5177,3.4718,3.5177,155528.0
2018-07-13 09:40:00,3.83,3.84,3.83,3.83,149896.0,3.5177,3.5269,3.5177,3.5177,149896.0
2018-07-13 09:45:00,3.84,3.86,3.84,3.85,152312.0,3.5269,3.5453,3.5269,3.5361,152312.0
2018-07-13 09:50:00,3.85,3.86,3.85,3.85,64728.0,3.5361,3.5453,3.5361,3.5361,64728.0
2018-07-13 09:55:00,3.85,3.87,3.84,3.84,160132.0,3.5361,3.5545,3.5269,3.5269,160132.0
2018-07-13 10:00:00,3.85,3.85,3.84,3.85,99692.0,3.5361,3.5361,3.5269,3.5361,99692.0
2018-07-13 10:05:00,3.85,3.86,3.84,3.85,95752.0,3.5361,3.5453,3.5269,3.5361,95752.0
2018-07-13 10:10:00,3.85,3.86,3.84,3.86,108456.0,3.5361,3.5453,3.5269,3.5453,108456.0
2018-07-13 10:15:00,3.86,3.86,3.85,3.86,92492.0,3.5453,3.5453,3.5361,3.5453,92492.0
2018-07-13 10:20:00,3.86,3.86,3.85,3.85,119600.0,3.5453,3.5453,3.5361,3.5361,119600.0
2018-07-13 10:25:00,3.85,3.85,3.83,3.83,101496.0,3.5361,3.5361,3.5177,3.5177,101496.0
2018-07-13 10:30:00,3.83,3.85,3.83,3.84,68292.0,3.5177,3.5361,3.5177,3.5269,68292.0
2018-07-13 10:35:00,3.84,3.86,3.84,3.86,62840.0,3.5269,3.5453,3.5269,3.5453,62840.0
2018-07-13 10:40:00,3.86,3.86,3.85,3.86,88916.0,3.5453,3.5453,3.5361,3.5453,88916.0
2018-07-13 10:45:00,3.86,3.86,3.84,3.84,126972.0,3.5453,3.5453,3.5269,3.5269,126972.0
2018-07-13 10:50:00,3.84,3.84,3.83,3.84,75240.0,3.5269,3.5269,3.5177,3.5269,75240.0
2018-07-13 10:55:00,3.84,3.85,3.83,3.85,280804.0,3.5269,3.5361,3.5177,3.5361,280804.0
2018-07-13 11:00:00,3.85,3.86,3.85,3.86,216464.0,3.5361,3.5453,3.5361,3.5453,216464.0
2018-07-13 11:05:00,3.86,3.86,3.85,3.86,161516.0,3.5453,3.5453,3.5361,3.5453,161516.0
2018-07-13 11:10:00,3.86,3.86,3.85,3.86,71496.0,3.5453,3.5453,3.5361,3.5453,71496.0
2018-07-13 11:15:00,3.85,3.86,3.85,3.85,53684.0,3.5361,3.5453,3.5361,3.5361,53684.0
2018-07-13 11:20:00,3.85,3.86,3.85,3.85,60208.0,3.5361,3.5453,3.5361,3.5361,60208.0
2018-07-13 11:25:00,3.85,3.86,3.85,3.85,53928.0,3.5361,3.5453,3.5361,3.5361,53928.0
2018-07-13 11:30:00,3.85,3.85,3.85,3.85,104932.0,3.5361,3.5361,3.5361,3.5361,104932.0
2018-07-13 11:35:00,3.85,3.85,3.85,3.85,31200.0,3.5361,3.5361,3.5361,3.5361,31200.0
2018-07-13 11:40:00,3.85,3.86,3.85,3.86,141752.0,3.5361,3.5453,3.5361,3.5453,141752.0
2018-07-13 11:45:00,3.86,3.86,3.84,3.84,130536.0,3.5453,3.5453,3.5269,3.5269,130536.0
2018-07-13 11:50:00,3.84,3.85,3.84,3.84,50400.0,3.5269,3.5361,3.5269,3.5269,50400.0
2018-07-13 11:55:00,3.84,3.85,3.84,3.85,87944.0,3.5269,3.5361,3.5269,3.5361,87944.0
2018-07-13 12:00:00,3.85,3.85,3.84,3.85,46800.0,3.5361,3.5361,3.5269,3.5361,46800.0
2018-07-13 12:05:00,3.85,3.85,3.84,3.84,57692.0,3.5361,3.5361,3.5269,3.5269,57692.0
2018-07-13 12:10:00,3.84,3.84,3.84,3.84,37460.0,3.5269,3.5269,3.5269,3.5269,37460.0
2018-07-13 12:15:00,3.84,3.84,3.84,3.84,23492.0,3.5269,3.5269,3.5269,3.5269,23492.0
2018-07-13 12:20:00,3.84,3.84,3.82,3.82,129556.0,3.5269,3.5269,3.5085,3.5085,129556.0
2018-07-13 12:25:00,3.82,3.83,3.82,3.83,79336.0,3.5085,3.5177,3.5085,3.5177,79336.0
2018-07-13 12:30:00,3.82,3.83,3.82,3.82,46032.0,3.5085,3.5177,3.5085,3.5085,46032.0
2018-07-13 12:35:00,3.82,3.83,3.82,3.83,81520.0,3.5085,3.5177,3.5085,3.5177,81520.0
2018-07-13 12:40:00,3.83,3.83,3.83,3.83,175628.0,3.5177,3.5177,3.5177,3.5177,175628.0
2018-07-13 12:45:00,3.83,3.84,3.83,3.83,99416.0,3.5177,3.5269,3.5177,3.5177,99416.0
2018-07-13 12:50:00,3.84,3.84,3.83,3.83,68580.0,3.5269,3.5269,3.5177,3.5177,68580.0
2018-07-13 12:55:00,3.83,3.84,3.83,3.84,221540.0,3.5177,3.5269,3.5177,3.5269,221540.0
2018-07-13 13:00:00,3.84,3.84,3.83,3.84,67296.0,3.5269,3.5269,3.5177,3.5269,67296.0
2018-07-13 13:05:00,3.83,3.84,3.83,3.83,89476.0,3.5177,3.5269,3.5177,3.5177,89476.0
2018-07-13 13:10:00,3.83,3.84,3.83,3.83,27720.0,3.5177,3.5269,3.5177,3.5177,27720.0
2018-07-13 13:15:00,3.83,3.84,3.83,3.83,42872.0,3.5177,3.5269,3.5177,3.5177,42872.0
2018-07-13 13:20:00,3.83,3.84,3.83,3.83,69752.0,3.5177,3.5269,3.5177,3.5177,69752.0
2018-07-13 13:25:00,3.83,3.83,3.83,3.83,29260.0,3.5177,3.5177,3.5177,3.5177,29260.0
2018-07-13 13:30:00,3.83,3.83,3.82,3.82,131664.0,3.5177,3.5177,3.5085,3.5085,131664.0
2018-07-13 13:35:00,3.82,3.82,3.81,3.81,108480.0,3.5085,3.5085,3.4993,3.4993,108480.0
2018-07-13 13:40:00,3.82,3.82,3.81,3.82,28164.0,3.5085,3.5085,3.4993,3.5085,28164.0
2018-07-13 13:45:00,3.82,3.82,3.81,3.81,39804.0,3.5085,3.5085,3.4993,3.4993,39804.0
2018-07-13 13:50:00,3.81,3.82,3.81,3.82,31824.0,3.4993,3.5085,3.4993,3.5085,31824.0
2018-07-13 13:55:00,3.81,3.82,3.81,3.82,65948.0,3.4993,3.5085,3.4993,3.5085,65948.0
2018-07-13 14:00:00,3.82,3.82,3.81,3.81,150508.0,3.5085,3.5085,3.4993,3.4993,150508.0
2018-07-13 14:05:00,3.81,3.82,3.81,3.82,52028.0,3.4993,3.5085,3.4993,3.5085,52028.0
2018-07-13 14:10:00,3.82,3.82,3.81,3.82,31156.0,3.5085,3.5085,3.4993,3.5085,31156.0
2018-07-13 14:15:00,3.81,3.82,3.81,3.82,75764.0,3.4993,3.5085,3.4993,3.5085,75764.0
2018-07-13 14:20:00,3.82,3.82,3.82,3.82,56260.0,3.5085,3.5085,3.5085,3.5085,56260.0
2018-07-13 14:25:00,3.82,3.83,3.82,3.83,54000.0,3.5085,3.5177,3.5085,3.5177,54000.0
2018-07-13 14:30:00,3.83,3.83,3.83,3.83,28400.0,3.5177,3.5177,3.5177,3.5177,28400.0
2018-07-13 14:35:00,3.83,3.83,3.83,3.83,29800.0,3.5177,3.5177,3.5177,3.5177,29800.0
2018-07-13 14:40:00,3.83,3.83,3.83,3.83,47540.0,3.5177,3.5177,3.5177,3.5177,47540.0
2018-07-13 14:45:00,3.83,3.83,3.83,3.83,28648.0,3.5177,3.5177,3.5177,3.5177,28648.0
2018-07-13 14:50:00,3.83,3.84,3.83,3.84,136800.0,3.5177,3.5269,3.5177,3.5269,136800.0
2018-07-13 14:55:00,3.84,3.84,3.83,3.83,129156.0,3.5269,3.5269,3.5177,3.5177,129156.0
2018-07-13 15:00:00,3.83,3.84,3.83,3.83,83684.0,3.5177,3.5269,3.5177,3.5177,83684.0
2018-07-13 15:05:00,3.83,3.84,3.83,3.84,56000.0,3.5177,3.5269,3.5177,3.5269,56000.0
2018-07-13 15:10:00,3.84,3.84,3.83,3.83,72724.0,3.5269,3.5269,3.5177,3.5177,72724.0
2018-07-13 15:15:00,3.83,3.84,3.83,3.83,150160.0,3.5177,3.5269,3.5177,3.5177,150160.0
2018-07-13 15:20:00,3.83,3.83,3.83,3.83,82820.0,3.5177,3.5177,3.5177,3.5177,82820.0
2018-07-13 15:25:00,3.83,3.83,3.83,3.83,50400.0,3.5177,3.5177,3.5177,3.5177,50400.0
2018-07-13 15:30:00,3.83,3.83,3.83,3.83,63200.0,3.5177,3.5177,3.5177,3.5177,63200.0
2018-07-13 15:35:00,3.83,3.83,3.82,3.82,103864.0,3.5177,3.5177,3.5085,3.5085,103864.0
2018-07-13 15:40:00,3.82,3.83,3.82,3.82,183740.0,3.5085,3.5177,3.5085,3.5085,183740.0
2018-07-13 15:45:00,3.82,3.82,3.82,3.82,192228.0,3.5085,3.5085,3.5085,3.5085,192228.0
2018-07-13 15:50:00,3.82,3.83,3.82,3.82,263956.0,3.5085,3.5177,3.5085,3.5085,263956.0
2018-07-13 15:55:00,3.82,3.83,3.82,3.82,730964.0,3.5085,3.5177,3.5085,3.5085,730964.0
2018-07-16 09:30:00,3.82,3.84,3.82,3.83,172068.0,3.5085,3.5269,3.5085,3.5177,172068.0
2018-07-16 09:35:00,3.83,3.83,3.81,3.81,52012.0,3.5177,3.5177,3.4993,3.4993,52012.0
2018-07-16 09:40:00,3.81,3.81,3.79,3.81,59660.0,3.4993,3.4993,3.481,3.4993,59660.0
2018-07-16 09:45:00,3.81,3.81,3.8,3.8,66028.0,3.4993,3.4993,3.4902,3.4902,66028.0
2018-07-16 09:50:00,3.8,3.81,3.8,3.8,40244.0,3.4902,3.4993,3.4902,3.4902,40244.0
2018-07-16 09:55:00,3.8,3.8,3.79,3.79,34976.0,3.4902,3.4902,3.481,3.481,34976.0
2018-07-16 10:00:00,3.79,3.81,3.79,3.8,177656.0,3.481,3.4993,3.481,3.4902,177656.0
2018-07-16 10:05:00,3.8,3.82,3.8,3.81,137892.0,3.4902,3.5085,3.4902,3.4993,137892.0
2018-07-16 10:10:00,3.81,3.82,3.81,3.82,310036.0,3.4993,3.5085,3.4993,3.5085,310036.0
2018-07-16 10:15:00,3.82,3.83,3.82,3.83,139440.0,3.5085,3.5177,3.5085,3.5177,139440.0
2018-07-16 10:20:00,3.83,3.83,3.83,3.83,97688.0,3.5177,3.5177,3.5177,3.5177,97688.0
2018-07-16 10:25:00,3.83,3.83,3.83,3.83,474616.0,3.5177,3.5177,3.5177,3.5177,474616.0
2018-07-16 10:30:00,3.83,3.84,3.82,3.82,317932.0,3.5177,3.5269,3.5085,3.5085,317932.0
2018-07-16 10:35:00,3.82,3.85,3.82,3.84,189184.0,3.5085,3.5361,3.5085,3.5269,189184.0
2018-07-16 10:40:00,3.84,3.84,3.83,3.83,221776.0,3.5269,3.5269,3.5177,3.5177,221776.0
2018-07-16 10:45:00,3.83,3.83,3.83,3.83,36416.0,3.5177,3.5177,3.5177,3.5177,36416.0
2018-07-16 10:50:00,3.83,3.83,3.82,3.82,97576.0,3.5177,3.5177,3.5085,3.5085,97576.0
2018-07-16 10:55:00,3.82,3.82,3.81,3.82,27868.0,3.5085,3.5085,3.4993,3.5085,27868.0
2018-07-16 11:00:00,3.81,3.81,3.81,3.81,20000.0,3.4993,3.4993,3.4993,3.4993,20000.0
2018-07-16 11:05:00,3.81,3.82,3.81,3.82,68812.0,3.4993,3.5085,3.4993,3.5085,68812.0
2018-07-16 11:10:00,3.82,3.82,3.81,3.81,27188.0,3.5085,3.5085,3.4993,3.4993,27188.0
2018-07-16 11:15:00,3.81,3.82,3.81,3.82,78624.0,3.4993,3.5085,3.4993,3.5085,78624.0
2018-07-16 11:20:00,3.82,3.82,3.81,3.81,24256.0,3.5085,3.5085,3.4993,3.4993,24256.0
2018-07-16 11:25:00,3.81,3.81,3.81,3.81,25460.0,3.4993,3.4993,3.4993,3.4993,25460.0
2018-07-16 11:30:00,3.81,3.81,3.79,3.79,57512.0,3.4993,3.4993,3.481,3.481,57512.0
2018-07-16 11:35:00,3.79,3.8,3.79,3.79,48632.0,3.481,3.4902,3.481,3.481,48632.0
2018-07-16 11:40:00,3.79,3.79,3.79,3.79,34904.0,3.481,3.481,3.481,3.481,34904.0
2018-07-16 11:45:00,3.79,3.79,3.77,3.77,37620.0,3.481,3.481,3.4626,3.4626,37620.0
2018-07-16 11:50:00,3.77,3.78,3.77,3.77,52836.0,3.4626,3.4718,3.4626,3.4626,52836.0
2018-07-16 11:55:00,3.77,3.78,3.77,3.78,16688.0,3.4626,3.4718,3.4626,3.4718,16688.0
2018-07-16 12:00:00,3.78,3.78,3.77,3.77,25068.0,3.4718,3.4718,3.4626,3.4626,25068.0
2018-07-16 12:05:00,3.77,3.77,3.77,3.77,28476.0,3.4626,3.4626,3.4626,3.4626,28476.0
2018-07-16 12:10:00,3.77,3.77,3.77,3.77,36332.0,3.4626,3.4626,3.4626,3.4626,36332.0
2018-07-16 12:15:00,3.77,3.78,3.77,3.78,114936.0,3.4626,3.4718,3.4626,3.4718,114936.0
2018-07-16 12:20:00,3.78,3.79,3.78,3.79,35776.0,3.4718,3.481,3.4718,3.481,35776.0
2018-07-16 12:25:00,3.79,3.79,3.79,3.79,79840.0,3.481,3.481,3.481,3.481,79840.0
2018-07-16 12:30:00,3.79,3.8,3.79,3.79,70800.0,3.481,3.4902,3.481,3.481,70800.0
2018-07-16 12:35:00,3.8,3.8,3.79,3.79,24396.0,3.4902,3.4902,3.481,3.481,24396.0
2018-07-16 12:40:00,3.79,3.79,3.79,3.79,32564.0,3.481,3.481,3.481,3.481,32564.0
2018-07-16 12:45:00,3.79,3.79,3.79,3.79,18412.0,3.481,3.481,3.481,3.481,18412.0
2018-07-16 12:50:00,3.79,3.79,3.79,3.79,29044.0,3.481,3.481,3.481,3.481,29044.0
2018-07-16 12:55:00,3.79,3.79,3.79,3.79,7272.0,3.481,3.481,3.481,3.481,7272.0
2018-07-16 13:00:00,3.79,3.79,3.79,3.79,22708.0,3.481,3.481,3.481,3.481,22708.0
2018-07-16 13:05:00,3.79,3.79,3.79,3.79,22932.0,3.481,3.481,3.481,3.481,22932.0
2018-07-16 13:10:00,3.79,3.79,3.78,3.79,36392.0,3.481,3.481,3.4718,3.481,36392.0
2018-07-16 13:15:00,3.78,3.79,3.78,3.79,23560.0,3.4718,3.481,3.4718,3.481,23560.0
2018-07-16 13:20:00,3.78,3.79,3.78,3.79,27504.0,3.4718,3.481,3.4718,3.481,27504.0
2018-07-16 13:25:00,3.79,3.79,3.78,3.78,24208.0,3.481,3.481,3.4718,3.4718,24208.0
2018-07-16 13:30:00,3.78,3.79,3.78,3.79,26000.0,3.4718,3.481,3.4718,3.481,26000.0
2018-07-16 13:35:00,3.79,3.8,3.79,3.79,28004.0,3.481,3.4902,3.481,3.481,28004.0
2018-07-16 13:40:00,3.79,3.79,3.79,3.79,22768.0,3.481,3.481,3.481,3.481,22768.0
2018-07-16 13:45:00,3.79,3.79,3.79,3.79,7200.0,3.481,3.481,3.481,3.481,7200.0
2018-07-16 13:50:00,3.79,3.79,3.78,3.78,41124.0,3.481,3.481,3.4718,3.4718,41124.0
2018-07-16 13:55:00,3.78,3.78,3.77,3.77,43000.0,3.4718,3.4718,3.4626,3.4626,43000.0
2018-07-16 14:00:00,3.77,3.77,3.76,3.77,71468.0,3.4626,3.4626,3.4534,3.4626,71468.0
2018-07-16 14:05:00,3.77,3.78,3.77,3.78,30400.0,3.4626,3.4718,3.4626,3.4718,30400.0
2018-07-16 14:10:00,3.78,3.78,3.77,3.78,26780.0,3.4718,3.4718,3.4626,3.4718,26780.0
2018-07-16 14:15:00,3.78,3.78,3.78,3.78,28900.0,3.4718,3.4718,3.4718,3.4718,28900.0
2018-07-16 14:20:00,3.78,3.79,3.78,3.79,87184.0,3.4718,3.481,3.4718,3.481,87184.0
2018-07-16 14:25:00,3.79,3.8,3.79,3.79,90544.0,3.481,3.4902,3.481,3.481,90544.0
2018-07-16 14:30:00,3.79,3.8,3.79,3.79,46576.0,3.481,3.4902,3.481,3.481,46576.0
2018-07-16 14:35:00,3.79,3.79,3.79,3.79,9804.0,3.481,3.481,3.481,3.481,9804.0
2018-07-16 14:40:00,3.79,3.79,3.79,3.79,47128.0,3.481,3.481,3.481,3.481,47128.0
2018-07-16 14:45:00,3.79,3.79,3.78,3.79,34404.0,3.481,3.481,3.4718,3.481,34404.0
2018-07-16 14:50:00,3.79,3.79,3.79,3.79,66912.0,3.481,3.481,3.481,3.481,66912.0
2018-07-16 14:55:00,3.79,3.79,3.79,3.79,67832.0,3.481,3.481,3.481,3.481,67832.0
2018-07-16 15:00:00,3.79,3.8,3.79,3.79,76116.0,3.481,3.4902,3.481,3.481,76116.0
2018-07-16 15:05:00,3.79,3.8,3.79,3.8,43752.0,3.481,3.4902,3.481,3.4902,43752.0
2018-07-16 15:10:00,3.8,3.8,3.8,3.8,44336.0,3.4902,3.4902,3.4902,3.4902,44336.0
2018-07-16 15:15:00,3.8,3.81,3.8,3.81,106216.0,3.4902,3.4993,3.4902,3.4993,106216.0
2018-07-16 15:20:00,3.81,3.81,3.81,3.81,19044.0,3.4993,3.4993,3.4993,3.4993,19044.0
2018-07-16 15:25:00,3.81,3.81,3.81,3.81,23028.0,3.4993,3.4993,3.4993,3.4993,23028.0
2018-07-16 15:30:00,3.81,3.81,3.81,3.81,57012.0,3.4993,3.4993,3.4993,3.4993,57012.0
2018-07-16 15:35:00,3.81,3.81,3.8,3.81,211084.0,3.4993,3.4993,3.4902,3.4993,211084.0
2018-07-16 15:40:00,3.81,3.81,3.81,3.81,131204.0,3.4993,3.4993,3.4993,3.4993,131204.0
2018-07-16 15:45:00,3.81,3.81,3.81,3.81,96556.0,3.4993,3.4993,3.4993,3.4993,96556.0
2018-07-16 15:50:00,3.81,3.81,3.81,3.81,96760.0,3.4993,3.4993,3.4993,3.4993,96760.0
2018-07-16 15:55:00,3.81,3.81,3.8,3.81,662328.0,3.4993,3.4993,3.4902,3.4993,662328.0
2018-07-17 09:30:00,3.79,3.85,3.79,3.85,300656.0,3.481,3.5361,3.481,3.5361,300656.0
2018-07-17 09:35:00,3.84,3.85,3.82,3.83,229184.0,3.5269,3.5361,3.5085,3.5177,229184.0
2018-07-17 09:40:00,3.83,3.86,3.83,3.85,78600.0,3.5177,3.5453,3.5177,3.5361,78600.0
2018-07-17 09:45:00,3.85,3.86,3.83,3.83,76252.0,3.5361,3.5453,3.5177,3.5177,76252.0
2018-07-17 09:50:00,3.84,3.84,3.82,3.82,71284.0,3.5269,3.5269,3.5085,3.5085,71284.0
2018-07-17 09:55:00,3.82,3.82,3.81,3.82,55800.0,3.5085,3.5085,3.4993,3.5085,55800.0
2018-07-17 10:00:00,3.82,3.83,3.82,3.82,75188.0,3.5085,3.5177,3.5085,3.5085,75188.0
2018-07-17 10:05:00,3.82,3.82,3.8,3.8,65884.0,3.5085,3.5085,3.4902,3.4902,65884.0
2018-07-17 10:10:00,3.8,3.81,3.8,3.8,49864.0,3.4902,3.4993,3.4902,3.4902,49864.0
2018-07-17 10:15:00,3.8,3.81,3.8,3.81,39200.0,3.4902,3.4993,3.4902,3.4993,39200.0
2018-07-17 10:20:00,3.81,3.81,3.81,3.81,26100.0,3.4993,3.4993,3.4993,3.4993,26100.0
2018-07-17 10:25:00,3.81,3.83,3.81,3.83,54920.0,3.4993,3.5177,3.4993,3.5177,54920.0
2018-07-17 10:30:00,3.83,3.83,3.82,3.82,31928.0,3.5177,3.5177,3.5085,3.5085,31928.0
2018-07-17 10:35:00,3.82,3.82,3.82,3.82,47532.0,3.5085,3.5085,3.5085,3.5085,47532.0
2018-07-17 10:40:00,3.82,3.82,3.81,3.82,73416.0,3.5085,3.5085,3.4993,3.5085,73416.0
2018-07-17 10:45:00,3.82,3.82,3.81,3.81,47300.0,3.5085,3.5085,3.4993,3.4993,47300.0
2018-07-17 10:50:00,3.81,3.81,3.8,3.8,44380.0,3.4993,3.4993,3.4902,3.4902,44380.0
2018-07-17 10:55:00,3.8,3.8,3.77,3.77,187852.0,3.4902,3.4902,3.4626,3.4626,187852.0
2018-07-17 11:00:00,3.77,3.77,3.76,3.76,95116.0,3.4626,3.4626,3.4534,3.4534,95116.0
2018-07-17 11:05:00,3.76,3.77,3.74,3.75,199780.0,3.4534,3.4626,3.4351,3.4442,199780.0
2018-07-17 11:10:00,3.75,3.76,3.75,3.75,62832.0,3.4442,3.4534,3.4442,3.4442,62832.0
2018-07-17 11:15:00,3.76,3.76,3.74,3.74,72184.0,3.4534,3.4534,3.4351,3.4351,72184.0
2018-07-17 11:20:00,3.74,3.74,3.73,3.73,104672.0,3.4351,3.4351,3.4259,3.4259,104672.0
2018-07-17 11:25:00,3.73,3.74,3.73,3.74,108920.0,3.4259,3.4351,3.4259,3.4351,108920.0
2018-07-17 11:30:00,3.74,3.74,3.73,3.73,45920.0,3.4351,3.4351,3.4259,3.4259,45920.0
2018-07-17 11:35:00,3.73,3.73,3.72,3.72,179240.0,3.4259,3.4259,3.4167,3.4167,179240.0
2018-07-17 11:40:00,3.72,3.72,3.71,3.71,112808.0,3.4167,3.4167,3.4075,3.4075,112808.0
2018-07-17 11:45:00,3.71,3.72,3.71,3.71,99512.0,3.4075,3.4167,3.4075,3.4075,99512.0
2018-07-17 11:50:00,3.71,3.72,3.71,3.71,62484.0,3.4075,3.4167,3.4075,3.4075,62484.0
2018-07-17 11:55:00,3.71,3.71,3.7,3.7,63124.0,3.4075,3.4075,3.3983,3.3983,63124.0
2018-07-17 12:00:00,3.7,3.71,3.7,3.7,135416.0,3.3983,3.4075,3.3983,3.3983,135416.0
2018-07-17 12:05:00,3.7,3.7,3.69,3.69,117636.0,3.3983,3.3983,3.3891,3.3891,117636.0
2018-07-17 12:10:00,3.69,3.69,3.68,3.69,149568.0,3.3891,3.3891,3.3799,3.3891,149568.0
2018-07-17 12:15:00,3.69,3.69,3.68,3.68,107700.0,3.3891,3.3891,3.3799,3.3799,107700.0
2018-07-17 12:20:00,3.68,3.69,3.67,3.68,259480.0,3.3799,3.3891,3.3708,3.3799,259480.0
2018-07-17 12:25:00,3.68,3.68,3.67,3.67,68404.0,3.3799,3.3799,3.3708,3.3708,68404.0
2018-07-17 12:30:00,3.67,3.67,3.65,3.66,188860.0,3.3708,3.3708,3.3524,3.3616,188860.0
2018-07-17 12:35:00,3.66,3.66,3.65,3.66,150604.0,3.3616,3.3616,3.3524,3.3616,150604.0
2018-07-17 12:40:00,3.66,3.67,3.66,3.67,83852.0,3.3616,3.3708,3.3616,3.3708,83852.0
2018-07-17 12:45:00,3.67,3.67,3.66,3.67,35724.0,3.3708,3.3708,3.3616,3.3708,35724.0
2018-07-17 12:50:00,3.67,3.69,3.66,3.69,137560.0,3.3708,3.3891,3.3616,3.3891,137560.0
2018-07-17 12:55:00,3.69,3.69,3.67,3.68,168000.0,3.3891,3.3891,3.3708,3.3799,168000.0
2018-07-17 13:00:00,3.68,3.69,3.67,3.68,144400.0,3.3799,3.3891,3.3708,3.3799,144400.0
2018-07-17 13:05:00,3.68,3.69,3.68,3.69,94596.0,3.3799,3.3891,3.3799,3.3891,94596.0
2018-07-17 13:10:00,3.69,3.69,3.69,3.69,47984.0,3.3891,3.3891,3.3891,3.3891,47984.0
2018-07-17 13:15:00,3.69,3.69,3.69,3.69,96204.0,3.3891,3.3891,3.3891,3.3891,96204.0
2018-07-17 13:20:00,3.69,3.69,3.69,3.69,44732.0,3.3891,3.3891,3.3891,3.3891,44732.0
2018-07-17 13:25:00,3.69,3.69,3.69,3.69,57876.0,3.3891,3.3891,3.3891,3.3891,57876.0
2018-07-17 13:30:00,3.69,3.69,3.69,3.69,34196.0,3.3891,3.3891,3.3891,3.3891,34196.0
2018-07-17 13:35:00,3.69,3.69,3.69,3.69,34588.0,3.3891,3.3891,3.3891,3.3891,34588.0
2018-07-17 13:40:00,3.69,3.69,3.69,3.69,95668.0,3.3891,3.3891,3.3891,3.3891,95668.0
2018-07-17 13:45:00,3.69,3.69,3.68,3.69,92020.0,3.3891,3.3891,3.3799,3.3891,92020.0
2018-07-17 13:50:00,3.69,3.7,3.69,3.69,106484.0,3.3891,3.3983,3.3891,3.3891,106484.0
2018-07-17 13:55:00,3.69,3.69,3.68,3.68,127864.0,3.3891,3.3891,3.3799,3.3799,127864.0
2018-07-17 14:00:00,3.68,3.69,3.68,3.68,194312.0,3.3799,3.3891,3.3799,3.3799,194312.0
2018-07-17 14:05:00,3.68,3.69,3.67,3.67,235728.0,3.3799,3.3891,3.3708,3.3708,235728.0
2018-07-17 14:10:00,3.68,3.68,3.67,3.67,62280.0,3.3799,3.3799,3.3708,3.3708,62280.0
2018-07-17 14:15:00,3.67,3.67,3.66,3.66,88504.0,3.3708,3.3708,3.3616,3.3616,88504.0
2018-07-17 14:20:00,3.66,3.67,3.66,3.66,77380.0,3.3616,3.3708,3.3616,3.3616,77380.0
2018-07-17 14:25:00,3.66,3.67,3.66,3.67,209128.0,3.3616,3.3708,3.3616,3.3708,209128.0
2018-07-17 14:30:00,3.67,3.67,3.67,3.67,55600.0,3.3708,3.3708,3.3708,3.3708,55600.0
2018-07-17 14:35:00,3.67,3.67,3.67,3.67,58628.0,3.3708,3.3708,3.3708,3.3708,58628.0
2018-07-17 14:40:00,3.67,3.67,3.67,3.67,138784.0,3.3708,3.3708,3.3708,3.3708,138784.0
2018-07-17 14:45:00,3.67,3.67,3.67,3.67,95960.0,3.3708,3.3708,3.3708,3.3708,95960.0
2018-07-17 14:50:00,3.67,3.67,3.67,3.67,75992.0,3.3708,3.3708,3.3708,3.3708,75992.0
2018-07-17 14:55:00,3.67,3.67,3.66,3.66,107184.0,3.3708,3.3708,3.3616,3.3616,107184.0
2018-07-17 15:00:00,3.67,3.67,3.66,3.66,90416.0,3.3708,3.3708,3.3616,3.3616,90416.0
2018-07-17 15:05:00,3.66,3.67,3.66,3.67,281192.0,3.3616,3.3708,3.3616,3.3708,281192.0
2018-07-17 15:10:00,3.67,3.67,3.66,3.67,181732.0,3.3708,3.3708,3.3616,3.3708,181732.0
2018-07-17 15:15:00,3.67,3.67,3.66,3.66,164928.0,3.3708,3.3708,3.3616,3.3616,164928.0
2018-07-17 15:20:00,3.66,3.67,3.66,3.67,156484.0,3.3616,3.3708,3.3616,3.3708,156484.0
2018-07-17 15:25:00,3.67,3.67,3.66,3.66,112536.0,3.3708,3.3708,3.3616,3.3616,112536.0
2018-07-17 15:30:00,3.67,3.67,3.65,3.65,386680.0,3.3708,3.3708,3.3524,3.3524,386680.0
2018-07-17 15:35:00,3.65,3.65,3.64,3.65,176388.0,3.3524,3.3524,3.3432,3.3524,176388.0
2018-07-17 15:40:00,3.65,3.65,3.64,3.65,329280.0,3.3524,3.3524,3.3432,3.3524,329280.0
2018-07-17 15:45:00,3.65,3.65,3.65,3.65,194080.0,3.3524,3.3524,3.3524,3.3524,194080.0
2018-07-17 15:50:00,3.65,3.65,3.64,3.64,611536.0,3.3524,3.3524,3.3432,3.3432,611536.0
2018-07-17 15:55:00,3.64,3.65,3.64,3.65,1136932.0,3.3432,3.3524,3.3432,3.3524,1136932.0
2018-07-18 09:30:00,3.65,3.65,3.64,3.65,193392.0,3.3524,3.3524,3.3432,3.3524,193392.0
2018-07-18 09:35:00,3.65,3.66,3.64,3.64,28252.0,3.3524,3.3616,3.3432,3.3432,28252.0
2018-07-18 09:40:00,3.64,3.65,3.63,3.64,76388.0,3.3432,3.3524,3.334,3.3432,76388.0
2018-07-18 09:45:00,3.64,3.65,3.63,3.64,195388.0,3.3432,3.3524,3.334,3.3432,195388.0
2018-07-18 09:50:00,3.64,3.65,3.64,3.65,109916.0,3.3432,3.3524,3.3432,3.3524,109916.0
2018-07-18 09:55:00,3.64,3.65,3.63,3.65,162356.0,3.3432,3.3524,3.334,3.3524,162356.0
2018-07-18 10:00:00,3.65,3.65,3.64,3.64,52396.0,3.3524,3.3524,3.3432,3.3432,52396.0
2018-07-18 10:05:00,3.64,3.65,3.64,3.64,88328.0,3.3432,3.3524,3.3432,3.3432,88328.0
2018-07-18 10:10:00,3.64,3.64,3.64,3.64,63440.0,3.3432,3.3432,3.3432,3.3432,63440.0
2018-07-18 10:15:00,3.64,3.65,3.64,3.65,69488.0,3.3432,3.3524,3.3432,3.3524,69488.0
2018-07-18 10:20:00,3.65,3.66,3.65,3.66,87924.0,3.3524,3.3616,3.3524,3.3616,87924.0
2018-07-18 10:25:00,3.66,3.66,3.65,3.66,72776.0,3.3616,3.3616,3.3524,3.3616,72776.0
2018-07-18 10:30:00,3.65,3.66,3.65,3.65,77072.0,3.3524,3.3616,3.3524,3.3524,77072.0
2018-07-18 10:35:00,3.65,3.65,3.64,3.64,139656.0,3.3524,3.3524,3.3432,3.3432,139656.0
2018-07-18 10:40:00,3.64,3.64,3.63,3.63,235484.0,3.3432,3.3432,3.334,3.334,235484.0
2018-07-18 10:45:00,3.63,3.63,3.62,3.62,130336.0,3.334,3.334,3.3248,3.3248,130336.0
2018-07-18 10:50:00,3.62,3.62,3.62,3.62,33208.0,3.3248,3.3248,3.3248,3.3248,33208.0
2018-07-18 10:55:00,3.62,3.62,3.61,3.61,93196.0,3.3248,3.3248,3.3157,3.3157,93196.0
2018-07-18 11:00:00,3.61,3.61,3.61,3.61,35680.0,3.3157,3.3157,3.3157,3.3157,35680.0
2018-07-18 11:05:00,3.61,3.62,3.61,3.62,105760.0,3.3157,3.3248,3.3157,3.3248,105760.0
2018-07-18 11:10:00,3.61,3.62,3.61,3.61,46984.0,3.3157,3.3248,3.3157,3.3157,46984.0
2018-07-18 11:15:00,3.61,3.62,3.61,3.61,111524.0,3.3157,3.3248,3.3157,3.3157,111524.0
2018-07-18 11:20:00,3.61,3.61,3.6,3.6,142272.0,3.3157,3.3157,3.3065,3.3065,142272.0
2018-07-18 11:25:00,3.6,3.61,3.6,3.61,111440.0,3.3065,3.3157,3.3065,3.3157,111440.0
2018-07-18 11:30:00,3.61,3.62,3.61,3.62,62556.0,3.3157,3.3248,3.3157,3.3248,62556.0
2018-07-18 11:35:00,3.62,3.62,3.6,3.6,72376.0,3.3248,3.3248,3.3065,3.3065,72376.0
2018-07-18 11:40:00,3.6,3.6,3.59,3.59,113972.0,3.3065,3.3065,3.2973,3.2973,113972.0
2018-07-18 11:45:00,3.59,3.61,3.59,3.6,70456.0,3.2973,3.3157,3.2973,3.3065,70456.0
2018-07-18 11:50:00,3.61,3.61,3.6,3.61,25428.0,3.3157,3.3157,3.3065,3.3157,25428.0
2018-07-18 11:55:00,3.61,3.61,3.6,3.61,83884.0,3.3157,3.3157,3.3065,3.3157,83884.0
2018-07-18 12:00:00,3.61,3.61,3.6,3.61,30500.0,3.3157,3.3157,3.3065,3.3157,30500.0
2018-07-18 12:05:00,3.61,3.61,3.61,3.61,170252.0,3.3157,3.3157,3.3157,3.3157,170252.0
2018-07-18 12:10:00,3.61,3.61,3.59,3.6,63884.0,3.3157,3.3157,3.2973,3.3065,63884.0
2018-07-18 12:15:00,3.59,3.6,3.59,3.59,61104.0,3.2973,3.3065,3.2973,3.2973,61104.0
2018-07-18 12:20:00,3.59,3.59,3.59,3.59,50704.0,3.2973,3.2973,3.2973,3.2973,50704.0
2018-07-18 12:25:00,3.59,3.59,3.59,3.59,34556.0,3.2973,3.2973,3.2973,3.2973,34556.0
2018-07-18 12:30:00,3.59,3.59,3.58,3.58,125372.0,3.2973,3.2973,3.2881,3.2881,125372.0
2018-07-18 12:35:00,3.58,3.59,3.58,3.59,74532.0,3.2881,3.2973,3.2881,3.2973,74532.0
2018-07-18 12:40:00,3.59,3.59,3.59,3.59,46384.0,3.2973,3.2973,3.2973,3.2973,46384.0
2018-07-18 12:45:00,3.59,3.59,3.59,3.59,33948.0,3.2973,3.2973,3.2973,3.2973,33948.0
2018-07-18 12:50:00,3.59,3.59,3.59,3.59,39948.0,3.2973,3.2973,3.2973,3.2973,39948.0
2018-07-18 12:55:00,3.59,3.59,3.59,3.59,107600.0,3.2973,3.2973,3.2973,3.2973,107600.0
2018-07-18 13:00:00,3.59,3.59,3.59,3.59,32000.0,3.2973,3.2973,3.2973,3.2973,32000.0
2018-07-18 13:05:00,3.59,3.59,3.59,3.59,44340.0,3.2973,3.2973,3.2973,3.2973,44340.0
2018-07-18 13:10:00,3.59,3.59,3.59,3.59,39388.0,3.2973,3.2973,3.2973,3.2973,39388.0
2018-07-18 13:15:00,3.59,3.59,3.59,3.59,23728.0,3.2973,3.2973,3.2973,3.2973,23728.0
2018-07-18 13:20:00,3.59,3.59,3.59,3.59,36960.0,3.2973,3.2973,3.2973,3.2973,36960.0
2018-07-18 13:25:00,3.59,3.6,3.59,3.6,73860.0,3.2973,3.3065,3.2973,3.3065,73860.0
2018-07-18 13:30:00,3.6,3.6,3.59,3.6,97932.0,3.3065,3.3065,3.2973,3.3065,97932.0
2018-07-18 13:35:00,3.6,3.6,3.6,3.6,15000.0,3.3065,3.3065,3.3065,3.3065,15000.0
2018-07-18 13:40:00,3.6,3.6,3.59,3.59,50680.0,3.3065,3.3065,3.2973,3.2973,50680.0
2018-07-18 13:45:00,3.59,3.6,3.59,3.6,46464.0,3.2973,3.3065,3.2973,3.3065,46464.0
2018-07-18 13:50:00,3.6,3.61,3.6,3.61,151964.0,3.3065,3.3157,3.3065,3.3157,151964.0
2018-07-18 13:55:00,3.61,3.62,3.61,3.62,88836.0,3.3157,3.3248,3.3157,3.3248,88836.0
2018-07-18 14:00:00,3.62,3.63,3.62,3.62,124036.0,3.3248,3.334,3.3248,3.3248,124036.0
2018-07-18 14:05:00,3.62,3.62,3.62,3.62,60472.0,3.3248,3.3248,3.3248,3.3248,60472.0
2018-07-18 14:10:00,3.62,3.62,3.61,3.62,49576.0,3.3248,3.3248,3.3157,3.3248,49576.0
2018-07-18 14:15:00,3.62,3.63,3.62,3.63,67804.0,3.3248,3.334,3.3248,3.334,67804.0
2018-07-18 14:20:00,3.63,3.63,3.62,3.63,108624.0,3.334,3.334,3.3248,3.334,108624.0
2018-07-18 14:25:00,3.63,3.63,3.62,3.62,48520.0,3.334,3.334,3.3248,3.3248,48520.0
2018-07-18 14:30:00,3.62,3.62,3.61,3.61,35132.0,3.3248,3.3248,3.3157,3.3157,35132.0
2018-07-18 14:35:00,3.61,3.62,3.61,3.62,56272.0,3.3157,3.3248,3.3157,3.3248,56272.0
2018-07-18 14:40:00,3.62,3.62,3.61,3.62,45708.0,3.3248,3.3248,3.3157,3.3248,45708.0
2018-07-18 14:45:00,3.62,3.62,3.62,3.62,20000.0,3.3248,3.3248,3.3248,3.3248,20000.0
2018-07-18 14:50:00,3.62,3.62,3.62,3.62,37264.0,3.3248,3.3248,3.3248,3.3248,37264.0
2018-07-18 14:55:00,3.62,3.62,3.62,3.62,29800.0,3.3248,3.3248,3.3248,3.3248,29800.0
2018-07-18 15:00:00,3.62,3.62,3.62,3.62,25600.0,3.3248,3.3248,3.3248,3.3248,25600.0
2018-07-18 15:05:00,3.62,3.63,3.62,3.63,147660.0,3.3248,3.334,3.3248,3.334,147660.0
2018-07-18 15:10:00,3.63,3.64,3.62,3.63,136424.0,3.334,3.3432,3.3248,3.334,136424.0
2018-07-18 15:15:00,3.63,3.64,3.63,3.63,50904.0,3.334,3.3432,3.334,3.334,50904.0
2018-07-18 15:20:00,3.64,3.64,3.63,3.64,48688.0,3.3432,3.3432,3.334,3.3432,48688.0
2018-07-18 15:25:00,3.64,3.64,3.64,3.64,125624.0,3.3432,3.3432,3.3432,3.3432,125624.0
2018-07-18 15:30:00,3.64,3.64,3.63,3.63,163980.0,3.3432,3.3432,3.334,3.334,163980.0
2018-07-18 15:35:00,3.63,3.64,3.63,3.64,77688.0,3.334,3.3432,3.334,3.3432,77688.0
2018-07-18 15:40:00,3.64,3.64,3.63,3.64,117200.0,3.3432,3.3432,3.334,3.3432,117200.0
2018-07-18 15:45:00,3.64,3.65,3.64,3.65,245140.0,3.3432,3.3524,3.3432,3.3524,245140.0
2018-07-18 15:50:00,3.65,3.65,3.64,3.64,263796.0,3.3524,3.3524,3.3432,3.3432,263796.0
2018-07-18 15:55:00,3.64,3.64,3.64,3.64,467500.0,3.3432,3.3432,3.3432,3.3432,467500.0
2018-07-19 09:30:00,3.65,3.65,3.63,3.64,92612.0,3.3524,3.3524,3.334,3.3432,92612.0
2018-07-19 09:35:00,3.63,3.65,3.63,3.65,112420.0,3.334,3.3524,3.334,3.3524,112420.0
2018-07-19 09:40:00,3.65,3.66,3.64,3.65,51112.0,3.3524,3.3616,3.3432,3.3524,51112.0
2018-07-19 09:45:00,3.65,3.66,3.64,3.66,88120.0,3.3524,3.3616,3.3432,3.3616,88120.0
2018-07-19 09:50:00,3.66,3.67,3.65,3.67,137048.0,3.3616,3.3708,3.3524,3.3708,137048.0
2018-07-19 09:55:00,3.67,3.69,3.67,3.69,63820.0,3.3708,3.3891,3.3708,3.3891,63820.0
2018-07-19 10:00:00,3.69,3.69,3.68,3.69,44212.0,3.3891,3.3891,3.3799,3.3891,44212.0
2018-07-19 10:05:00,3.69,3.71,3.68,3.71,168012.0,3.3891,3.4075,3.3799,3.4075,168012.0
2018-07-19 10:10:00,3.71,3.72,3.71,3.72,114436.0,3.4075,3.4167,3.4075,3.4167,114436.0
2018-07-19 10:15:00,3.72,3.73,3.72,3.72,99460.0,3.4167,3.4259,3.4167,3.4167,99460.0
2018-07-19 10:20:00,3.72,3.72,3.69,3.71,94896.0,3.4167,3.4167,3.3891,3.4075,94896.0
2018-07-19 10:25:00,3.71,3.71,3.7,3.7,67356.0,3.4075,3.4075,3.3983,3.3983,67356.0
2018-07-19 10:30:00,3.71,3.71,3.7,3.7,40320.0,3.4075,3.4075,3.3983,3.3983,40320.0
2018-07-19 10:35:00,3.7,3.73,3.7,3.73,140208.0,3.3983,3.4259,3.3983,3.4259,140208.0
2018-07-19 10:40:00,3.73,3.73,3.72,3.73,90312.0,3.4259,3.4259,3.4167,3.4259,90312.0
2018-07-19 10:45:00,3.73,3.74,3.73,3.74,34868.0,3.4259,3.4351,3.4259,3.4351,34868.0
2018-07-19 10:50:00,3.73,3.74,3.73,3.74,110680.0,3.4259,3.4351,3.4259,3.4351,110680.0
2018-07-19 10:55:00,3.74,3.74,3.73,3.74,148644.0,3.4351,3.4351,3.4259,3.4351,148644.0
2018-07-19 11:00:00,3.74,3.76,3.74,3.75,131324.0,3.4351,3.4534,3.4351,3.4442,131324.0
2018-07-19 11:05:00,3.74,3.75,3.73,3.74,52484.0,3.4351,3.4442,3.4259,3.4351,52484.0
2018-07-19 11:10:00,3.74,3.74,3.73,3.73,50684.0,3.4351,3.4351,3.4259,3.4259,50684.0
2018-07-19 11:15:00,3.73,3.74,3.73,3.73,15904.0,3.4259,3.4351,3.4259,3.4259,15904.0
2018-07-19 11:20:00,3.74,3.75,3.74,3.74,64292.0,3.4351,3.4442,3.4351,3.4351,64292.0
2018-07-19 11:25:00,3.74,3.74,3.73,3.73,35948.0,3.4351,3.4351,3.4259,3.4259,35948.0
2018-07-19 11:30:00,3.73,3.74,3.73,3.74,50032.0,3.4259,3.4351,3.4259,3.4351,50032.0
2018-07-19 11:35:00,3.74,3.74,3.74,3.74,23584.0,3.4351,3.4351,3.4351,3.4351,23584.0
2018-07-19 11:40:00,3.74,3.74,3.73,3.74,49520.0,3.4351,3.4351,3.4259,3.4351,49520.0
2018-07-19 11:45:00,3.73,3.75,3.73,3.75,48812.0,3.4259,3.4442,3.4259,3.4442,48812.0
2018-07-19 11:50:00,3.75,3.75,3.75,3.75,33092.0,3.4442,3.4442,3.4442,3.4442,33092.0
2018-07-19 11:55:00,3.75,3.76,3.75,3.76,139656.0,3.4442,3.4534,3.4442,3.4534,139656.0
2018-07-19 12:00:00,3.76,3.76,3.75,3.76,34540.0,3.4534,3.4534,3.4442,3.4534,34540.0
2018-07-19 12:05:00,3.76,3.76,3.75,3.76,75608.0,3.4534,3.4534,3.4442,3.4534,75608.0
2018-07-19 12:10:00,3.75,3.76,3.75,3.75,65472.0,3.4442,3.4534,3.4442,3.4442,65472.0
2018-07-19 12:15:00,3.75,3.75,3.75,3.75,32400.0,3.4442,3.4442,3.4442,3.4442,32400.0
2018-07-19 12:20:00,3.75,3.75,3.75,3.75,58964.0,3.4442,3.4442,3.4442,3.4442,58964.0
2018-07-19 12:25:00,3.75,3.76,3.75,3.76,80600.0,3.4442,3.4534,3.4442,3.4534,80600.0
2018-07-19 12:30:00,3.76,3.76,3.75,3.75,128280.0,3.4534,3.4534,3.4442,3.4442,128280.0
2018-07-19 12:35:00,3.75,3.75,3.75,3.75,21364.0,3.4442,3.4442,3.4442,3.4442,21364.0
2018-07-19 12:40:00,3.75,3.75,3.75,3.75,74380.0,3.4442,3.4442,3.4442,3.4442,74380.0
2018-07-19 12:45:00,3.75,3.75,3.75,3.75,64980.0,3.4442,3.4442,3.4442,3.4442,64980.0
2018-07-19 12:50:00,3.75,3.75,3.75,3.75,38064.0,3.4442,3.4442,3.4442,3.4442,38064.0
2018-07-19 12:55:00,3.75,3.75,3.75,3.75,34332.0,3.4442,3.4442,3.4442,3.4442,34332.0
2018-07-19 13:00:00,3.75,3.75,3.74,3.74,79440.0,3.4442,3.4442,3.4351,3.4351,79440.0
2018-07-19 13:05:00,3.74,3.74,3.72,3.72,148872.0,3.4351,3.4351,3.4167,3.4167,148872.0
2018-07-19 13:10:00,3.72,3.72,3.71,3.71,40844.0,3.4167,3.4167,3.4075,3.4075,40844.0
2018-07-19 13:15:00,3.71,3.72,3.71,3.72,28888.0,3.4075,3.4167,3.4075,3.4167,28888.0
2018-07-19 13:20:00,3.72,3.72,3.72,3.72,17920.0,3.4167,3.4167,3.4167,3.4167,17920.0
2018-07-19 13:25:00,3.72,3.73,3.72,3.72,26920.0,3.4167,3.4259,3.4167,3.4167,26920.0
2018-07-19 13:30:00,3.73,3.73,3.72,3.72,6400.0,3.4259,3.4259,3.4167,3.4167,6400.0
2018-07-19 13:35:00,3.72,3.73,3.72,3.72,63432.0,3.4167,3.4259,3.4167,3.4167,63432.0
2018-07-19 13:40:00,3.72,3.72,3.72,3.72,16064.0,3.4167,3.4167,3.4167,3.4167,16064.0
2018-07-19 13:45:00,3.72,3.72,3.72,3.72,14000.0,3.4167,3.4167,3.4167,3.4167,14000.0
2018-07-19 13:50:00,3.72,3.73,3.72,3.73,64784.0,3.4167,3.4259,3.4167,3.4259,64784.0
2018-07-19 13:55:00,3.73,3.73,3.73,3.73,14140.0,3.4259,3.4259,3.4259,3.4259,14140.0
2018-07-19 14:00:00,3.73,3.73,3.72,3.72,20568.0,3.4259,3.4259,3.4167,3.4167,20568.0
2018-07-19 14:05:00,3.72,3.73,3.72,3.73,48364.0,3.4167,3.4259,3.4167,3.4259,48364.0
2018-07-19 14:10:00,3.73,3.73,3.73,3.73,51300.0,3.4259,3.4259,3.4259,3.4259,51300.0
2018-07-19 14:15:00,3.73,3.73,3.73,3.73,22520.0,3.4259,3.4259,3.4259,3.4259,22520.0
2018-07-19 14:20:00,3.73,3.73,3.73,3.73,35460.0,3.4259,3.4259,3.4259,3.4259,35460.0
2018-07-19 14:25:00,3.73,3.73,3.72,3.73,48004.0,3.4259,3.4259,3.4167,3.4259,48004.0
2018-07-19 14:30:00,3.73,3.73,3.72,3.72,30264.0,3.4259,3.4259,3.4167,3.4167,30264.0
2018-07-19 14:35:00,3.72,3.72,3.72,3.72,32796.0,3.4167,3.4167,3.4167,3.4167,32796.0
2018-07-19 14:40:00,3.72,3.72,3.72,3.72,76000.0,3.4167,3.4167,3.4167,3.4167,76000.0
2018-07-19 14:45:00,3.72,3.72,3.72,3.72,45548.0,3.4167,3.4167,3.4167,3.4167,45548.0
2018-07-19 14:50:00,3.72,3.72,3.71,3.72,93872.0,3.4167,3.4167,3.4075,3.4167,93872.0
2018-07-19 14:55:00,3.72,3.72,3.72,3.72,42948.0,3.4167,3.4167,3.4167,3.4167,42948.0
2018-07-19 15:00:00,3.72,3.72,3.72,3.72,29600.0,3.4167,3.4167,3.4167,3.4167,29600.0
2018-07-19 15:05:00,3.72,3.72,3.71,3.72,55900.0,3.4167,3.4167,3.4075,3.4167,55900.0
2018-07-19 15:10:00,3.72,3.72,3.71,3.72,90156.0,3.4167,3.4167,3.4075,3.4167,90156.0
2018-07-19 15:15:00,3.72,3.72,3.71,3.72,118924.0,3.4167,3.4167,3.4075,3.4167,118924.0
2018-07-19 15:20:00,3.72,3.72,3.72,3.72,69360.0,3.4167,3.4167,3.4167,3.4167,69360.0
2018-07-19 15:25:00,3.72,3.73,3.72,3.72,77796.0,3.4167,3.4259,3.4167,3.4167,77796.0
2018-07-19 15:30:00,3.72,3.72,3.72,3.72,98436.0,3.4167,3.4167,3.4167,3.4167,98436.0
2018-07-19 15:35:00,3.72,3.72,3.72,3.72,54832.0,3.4167,3.4167,3.4167,3.4167,54832.0
2018-07-19 15:40:00,3.72,3.73,3.72,3.72,150072.0,3.4167,3.4259,3.4167,3.4167,150072.0
2018-07-19 15:45:00,3.72,3.73,3.72,3.72,136700.0,3.4167,3.4259,3.4167,3.4167,136700.0
2018-07-19 15:50:00,3.72,3.73,3.72,3.72,200676.0,3.4167,3.4259,3.4167,3.4167,200676.0
2018-07-19 15:55:00,3.72,3.73,3.72,3.73,648120.0,3.4167,3.4259,3.4167,3.4259,648120.0
2018-07-20 09:30:00,3.73,3.74,3.72,3.73,181876.0,3.4259,3.4351,3.4167,3.4259,181876.0
2018-07-20 09:35:00,3.73,3.75,3.73,3.75,44304.0,3.4259,3.4442,3.4259,3.4442,44304.0
2018-07-20 09:40:00,3.75,3.76,3.74,3.75,87704.0,3.4442,3.4534,3.4351,3.4442,87704.0
2018-07-20 09:45:00,3.75,3.75,3.74,3.74,66244.0,3.4442,3.4442,3.4351,3.4351,66244.0
2018-07-20 09:50:00,3.74,3.76,3.73,3.76,47676.0,3.4351,3.4534,3.4259,3.4534,47676.0
2018-07-20 09:55:00,3.76,3.76,3.75,3.76,106672.0,3.4534,3.4534,3.4442,3.4534,106672.0
2018-07-20 10:00:00,3.76,3.77,3.76,3.77,62724.0,3.4534,3.4626,3.4534,3.4626,62724.0
2018-07-20 10:05:00,3.77,3.77,3.75,3.76,40692.0,3.4626,3.4626,3.4442,3.4534,40692.0
2018-07-20 10:10:00,3.76,3.76,3.75,3.75,77656.0,3.4534,3.4534,3.4442,3.4442,77656.0
2018-07-20 10:15:00,3.75,3.76,3.75,3.75,58988.0,3.4442,3.4534,3.4442,3.4442,58988.0
2018-07-20 10:20:00,3.75,3.76,3.75,3.75,26460.0,3.4442,3.4534,3.4442,3.4442,26460.0
2018-07-20 10:25:00,3.75,3.75,3.73,3.75,64344.0,3.4442,3.4442,3.4259,3.4442,64344.0
2018-07-20 10:30:00,3.74,3.74,3.73,3.73,58216.0,3.4351,3.4351,3.4259,3.4259,58216.0
2018-07-20 10:35:00,3.74,3.75,3.74,3.74,35600.0,3.4351,3.4442,3.4351,3.4351,35600.0
2018-07-20 10:40:00,3.74,3.74,3.73,3.73,15672.0,3.4351,3.4351,3.4259,3.4259,15672.0
2018-07-20 10:45:00,3.73,3.73,3.73,3.73,16916.0,3.4259,3.4259,3.4259,3.4259,16916.0
2018-07-20 10:50:00,3.73,3.73,3.73,3.73,30732.0,3.4259,3.4259,3.4259,3.4259,30732.0
2018-07-20 10:55:00,3.73,3.73,3.73,3.73,29000.0,3.4259,3.4259,3.4259,3.4259,29000.0
2018-07-20 11:00:00,3.73,3.73,3.73,3.73,31952.0,3.4259,3.4259,3.4259,3.4259,31952.0
2018-07-20 11:05:00,3.73,3.73,3.72,3.72,35000.0,3.4259,3.4259,3.4167,3.4167,35000.0
2018-07-20 11:10:00,3.72,3.73,3.72,3.73,10400.0,3.4167,3.4259,3.4167,3.4259,10400.0
2018-07-20 11:15:00,3.73,3.73,3.73,3.73,42160.0,3.4259,3.4259,3.4259,3.4259,42160.0
2018-07-20 11:20:00,3.74,3.74,3.73,3.73,47640.0,3.4351,3.4351,3.4259,3.4259,47640.0
2018-07-20 11:25:00,3.73,3.74,3.73,3.74,53524.0,3.4259,3.4351,3.4259,3.4351,53524.0
2018-07-20 11:30:00,3.74,3.74,3.74,3.74,29844.0,3.4351,3.4351,3.4351,3.4351,29844.0
2018-07-20 11:35:00,3.74,3.75,3.74,3.74,86244.0,3.4351,3.4442,3.4351,3.4351,86244.0
2018-07-20 11:40:00,3.74,3.75,3.74,3.75,58740.0,3.4351,3.4442,3.4351,3.4442,58740.0
2018-07-20 11:45:00,3.75,3.76,3.75,3.76,19420.0,3.4442,3.4534,3.4442,3.4534,19420.0
2018-07-20 11:50:00,3.76,3.76,3.74,3.75,59464.0,3.4534,3.4534,3.4351,3.4442,59464.0
2018-07-20 11:55:00,3.75,3.75,3.74,3.74,39768.0,3.4442,3.4442,3.4351,3.4351,39768.0
2018-07-20 12:00:00,3.74,3.75,3.74,3.75,46600.0,3.4351,3.4442,3.4351,3.4442,46600.0
2018-07-20 12:05:00,3.75,3.75,3.74,3.75,19788.0,3.4442,3.4442,3.4351,3.4442,19788.0
2018-07-20 12:10:00,3.74,3.75,3.74,3.74,21272.0,3.4351,3.4442,3.4351,3.4351,21272.0
2018-07-20 12:15:00,3.75,3.75,3.74,3.74,18904.0,3.4442,3.4442,3.4351,3.4351,18904.0
2018-07-20 12:20:00,3.74,3.75,3.74,3.74,26828.0,3.4351,3.4442,3.4351,3.4351,26828.0
2018-07-20 12:25:00,3.74,3.75,3.74,3.75,6472.0,3.4351,3.4442,3.4351,3.4442,6472.0
2018-07-20 12:30:00,3.74,3.75,3.74,3.75,38000.0,3.4351,3.4442,3.4351,3.4442,38000.0
2018-07-20 12:35:00,3.75,3.76,3.75,3.76,80808.0,3.4442,3.4534,3.4442,3.4534,80808.0
2018-07-20 12:40:00,3.76,3.76,3.76,3.76,25680.0,3.4534,3.4534,3.4534,3.4534,25680.0
2018-07-20 12:45:00,3.76,3.76,3.76,3.76,8400.0,3.4534,3.4534,3.4534,3.4534,8400.0
2018-07-20 12:50:00,3.76,3.76,3.76,3.76,14400.0,3.4534,3.4534,3.4534,3.4534,14400.0
2018-07-20 12:55:00,3.76,3.76,3.76,3.76,46336.0,3.4534,3.4534,3.4534,3.4534,46336.0
2018-07-20 13:00:00,3.76,3.76,3.76,3.76,23908.0,3.4534,3.4534,3.4534,3.4534,23908.0
2018-07-20 13:05:00,3.76,3.76,3.75,3.75,29864.0,3.4534,3.4534,3.4442,3.4442,29864.0
2018-07-20 13:10:00,3.75,3.75,3.75,3.75,23600.0,3.4442,3.4442,3.4442,3.4442,23600.0
2018-07-20 13:15:00,3.75,3.75,3.74,3.75,34400.0,3.4442,3.4442,3.4351,3.4442,34400.0
2018-07-20 13:20:00,3.75,3.75,3.74,3.74,13500.0,3.4442,3.4442,3.4351,3.4351,13500.0
2018-07-20 13:25:00,3.74,3.75,3.74,3.74,35460.0,3.4351,3.4442,3.4351,3.4351,35460.0
2018-07-20 13:30:00,3.74,3.74,3.74,3.74,16272.0,3.4351,3.4351,3.4351,3.4351,16272.0
2018-07-20 13:35:00,3.74,3.75,3.74,3.75,377572.0,3.4351,3.4442,3.4351,3.4442,377572.0
2018-07-20 13:40:00,3.75,3.76,3.75,3.76,255944.0,3.4442,3.4534,3.4442,3.4534,255944.0
2018-07-20 13:45:00,3.76,3.76,3.75,3.76,95424.0,3.4534,3.4534,3.4442,3.4534,95424.0
2018-07-20 13:50:00,3.76,3.77,3.75,3.76,103656.0,3.4534,3.4626,3.4442,3.4534,103656.0
2018-07-20 13:55:00,3.76,3.77,3.76,3.77,497032.0,3.4534,3.4626,3.4534,3.4626,497032.0
2018-07-20 14:00:00,3.76,3.77,3.76,3.77,14900.0,3.4534,3.4626,3.4534,3.4626,14900.0
2018-07-20 14:05:00,3.77,3.77,3.76,3.77,174600.0,3.4626,3.4626,3.4534,3.4626,174600.0
2018-07-20 14:10:00,3.77,3.78,3.77,3.78,241852.0,3.4626,3.4718,3.4626,3.4718,241852.0
2018-07-20 14:15:00,3.78,3.79,3.77,3.77,79380.0,3.4718,3.481,3.4626,3.4626,79380.0
2018-07-20 14:20:00,3.77,3.77,3.76,3.76,264488.0,3.4626,3.4626,3.4534,3.4534,264488.0
2018-07-20 14:25:00,3.76,3.77,3.75,3.76,103372.0,3.4534,3.4626,3.4442,3.4534,103372.0
2018-07-20 14:30:00,3.76,3.77,3.76,3.77,305404.0,3.4534,3.4626,3.4534,3.4626,305404.0
2018-07-20 14:35:00,3.77,3.77,3.76,3.77,99824.0,3.4626,3.4626,3.4534,3.4626,99824.0
2018-07-20 14:40:00,3.77,3.78,3.77,3.78,67188.0,3.4626,3.4718,3.4626,3.4718,67188.0
2018-07-20 14:45:00,3.78,3.79,3.78,3.79,37572.0,3.4718,3.481,3.4718,3.481,37572.0
2018-07-20 14:50:00,3.79,3.8,3.78,3.8,183152.0,3.481,3.4902,3.4718,3.4902,183152.0
2018-07-20 14:55:00,3.8,3.8,3.78,3.78,21440.0,3.4902,3.4902,3.4718,3.4718,21440.0
2018-07-20 15:00:00,3.78,3.79,3.78,3.79,47180.0,3.4718,3.481,3.4718,3.481,47180.0
2018-07-20 15:05:00,3.79,3.79,3.78,3.78,24112.0,3.481,3.481,3.4718,3.4718,24112.0
2018-07-20 15:10:00,3.78,3.79,3.78,3.78,43196.0,3.4718,3.481,3.4718,3.4718,43196.0
2018-07-20 15:15:00,3.78,3.78,3.78,3.78,58528.0,3.4718,3.4718,3.4718,3.4718,58528.0
2018-07-20 15:20:00,3.78,3.78,3.77,3.78,96060.0,3.4718,3.4718,3.4626,3.4718,96060.0
2018-07-20 15:25:00,3.78,3.78,3.78,3.78,69132.0,3.4718,3.4718,3.4718,3.4718,69132.0
2018-07-20 15:30:00,3.78,3.78,3.77,3.78,222948.0,3.4718,3.4718,3.4626,3.4718,222948.0
2018-07-20 15:35:00,3.78,3.78,3.77,3.78,62092.0,3.4718,3.4718,3.4626,3.4718,62092.0
2018-07-20 15:40:00,3.77,3.78,3.77,3.78,122788.0,3.4626,3.4718,3.4626,3.4718,122788.0
2018-07-20 15:45:00,3.77,3.78,3.76,3.76,181312.0,3.4626,3.4718,3.4534,3.4534,181312.0
2018-07-20 15:50:00,3.76,3.77,3.76,3.76,275140.0,3.4534,3.4626,3.4534,3.4534,275140.0
2018-07-20 15:55:00,3.76,3.78,3.76,3.78,1241164.0,3.4534,3.4718,3.4534,3.4718,1241164.0
2018-07-23 09:30:00,3.76,3.77,3.72,3.72,244876.0,3.4534,3.4626,3.4167,3.4167,244876.0
2018-07-23 09:35:00,3.72,3.75,3.72,3.75,26800.0,3.4167,3.4442,3.4167,3.4442,26800.0
2018-07-23 09:40:00,3.75,3.76,3.73,3.73,39096.0,3.4442,3.4534,3.4259,3.4259,39096.0
2018-07-23 09:45:00,3.74,3.76,3.73,3.76,64492.0,3.4351,3.4534,3.4259,3.4534,64492.0
2018-07-23 09:50:00,3.76,3.76,3.75,3.75,46244.0,3.4534,3.4534,3.4442,3.4442,46244.0
2018-07-23 09:55:00,3.75,3.75,3.75,3.75,40416.0,3.4442,3.4442,3.4442,3.4442,40416.0
2018-07-23 10:00:00,3.75,3.76,3.74,3.75,100312.0,3.4442,3.4534,3.4351,3.4442,100312.0
2018-07-23 10:05:00,3.75,3.75,3.74,3.74,30252.0,3.4442,3.4442,3.4351,3.4351,30252.0
2018-07-23 10:10:00,3.74,3.75,3.74,3.74,51372.0,3.4351,3.4442,3.4351,3.4351,51372.0
2018-07-23 10:15:00,3.74,3.75,3.73,3.73,103900.0,3.4351,3.4442,3.4259,3.4259,103900.0
2018-07-23 10:20:00,3.73,3.73,3.73,3.73,84528.0,3.4259,3.4259,3.4259,3.4259,84528.0
2018-07-23 10:25:00,3.73,3.74,3.72,3.73,89432.0,3.4259,3.4351,3.4167,3.4259,89432.0
2018-07-23 10:30:00,3.73,3.73,3.71,3.73,81268.0,3.4259,3.4259,3.4075,3.4259,81268.0
2018-07-23 10:35:00,3.73,3.75,3.73,3.75,57952.0,3.4259,3.4442,3.4259,3.4442,57952.0
2018-07-23 10:40:00,3.75,3.76,3.74,3.75,112764.0,3.4442,3.4534,3.4351,3.4442,112764.0
2018-07-23 10:45:00,3.75,3.76,3.75,3.76,38996.0,3.4442,3.4534,3.4442,3.4534,38996.0
2018-07-23 10:50:00,3.76,3.77,3.76,3.77,389400.0,3.4534,3.4626,3.4534,3.4626,389400.0
2018-07-23 10:55:00,3.77,3.77,3.76,3.76,86836.0,3.4626,3.4626,3.4534,3.4534,86836.0
2018-07-23 11:00:00,3.76,3.76,3.75,3.75,84916.0,3.4534,3.4534,3.4442,3.4442,84916.0
2018-07-23 11:05:00,3.75,3.75,3.73,3.74,49424.0,3.4442,3.4442,3.4259,3.4351,49424.0
2018-07-23 11:10:00,3.74,3.74,3.73,3.74,32560.0,3.4351,3.4351,3.4259,3.4351,32560.0
2018-07-23 11:15:00,3.74,3.74,3.74,3.74,41496.0,3.4351,3.4351,3.4351,3.4351,41496.0
2018-07-23 11:20:00,3.73,3.74,3.73,3.73,20680.0,3.4259,3.4351,3.4259,3.4259,20680.0
2018-07-23 11:25:00,3.74,3.74,3.73,3.73,28000.0,3.4351,3.4351,3.4259,3.4259,28000.0
2018-07-23 11:30:00,3.73,3.73,3.73,3.73,50828.0,3.4259,3.4259,3.4259,3.4259,50828.0
2018-07-23 11:35:00,3.73,3.75,3.73,3.74,207212.0,3.4259,3.4442,3.4259,3.4351,207212.0
2018-07-23 11:40:00,3.74,3.75,3.74,3.75,87832.0,3.4351,3.4442,3.4351,3.4442,87832.0
2018-07-23 11:45:00,3.75,3.76,3.75,3.76,29568.0,3.4442,3.4534,3.4442,3.4534,29568.0
2018-07-23 11:50:00,3.76,3.76,3.75,3.75,56296.0,3.4534,3.4534,3.4442,3.4442,56296.0
2018-07-23 11:55:00,3.75,3.76,3.75,3.75,24432.0,3.4442,3.4534,3.4442,3.4442,24432.0
2018-07-23 12:00:00,3.75,3.76,3.75,3.75,75852.0,3.4442,3.4534,3.4442,3.4442,75852.0
2018-07-23 12:05:00,3.75,3.75,3.75,3.75,36452.0,3.4442,3.4442,3.4442,3.4442,36452.0
2018-07-23 12:10:00,3.75,3.75,3.74,3.75,41956.0,3.4442,3.4442,3.4351,3.4442,41956.0
2018-07-23 12:15:00,3.75,3.75,3.74,3.74,15200.0,3.4442,3.4442,3.4351,3.4351,15200.0
2018-07-23 12:20:00,3.74,3.75,3.74,3.74,45956.0,3.4351,3.4442,3.4351,3.4351,45956.0
2018-07-23 12:25:00,3.75,3.75,3.75,3.75,24688.0,3.4442,3.4442,3.4442,3.4442,24688.0
2018-07-23 12:30:00,3.75,3.75,3.75,3.75,8000.0,3.4442,3.4442,3.4442,3.4442,8000.0
2018-07-23 12:35:00,3.75,3.75,3.75,3.75,31340.0,3.4442,3.4442,3.4442,3.4442,31340.0
2018-07-23 12:40:00,3.75,3.75,3.74,3.75,83252.0,3.4442,3.4442,3.4351,3.4442,83252.0
2018-07-23 12:45:00,3.75,3.75,3.74,3.74,83600.0,3.4442,3.4442,3.4351,3.4351,83600.0
2018-07-23 12:50:00,3.74,3.75,3.74,3.74,45252.0,3.4351,3.4442,3.4351,3.4351,45252.0
2018-07-23 12:55:00,3.74,3.74,3.74,3.74,24604.0,3.4351,3.4351,3.4351,3.4351,24604.0
2018-07-23 13:00:00,3.74,3.75,3.74,3.75,108000.0,3.4351,3.4442,3.4351,3.4442,108000.0
2018-07-23 13:05:00,3.75,3.75,3.74,3.74,9984.0,3.4442,3.4442,3.4351,3.4351,9984.0
2018-07-23 13:10:00,3.75,3.75,3.74,3.74,33076.0,3.4442,3.4442,3.4351,3.4351,33076.0
2018-07-23 13:15:00,3.74,3.74,3.73,3.74,29352.0,3.4351,3.4351,3.4259,3.4351,29352.0
2018-07-23 13:20:00,3.74,3.74,3.73,3.73,15376.0,3.4351,3.4351,3.4259,3.4259,15376.0
2018-07-23 13:25:00,3.73,3.73,3.73,3.73,16028.0,3.4259,3.4259,3.4259,3.4259,16028.0
2018-07-23 13:30:00,3.73,3.73,3.73,3.73,11600.0,3.4259,3.4259,3.4259,3.4259,11600.0
2018-07-23 13:35:00,3.73,3.73,3.73,3.73,30400.0,3.4259,3.4259,3.4259,3.4259,30400.0
2018-07-23 13:40:00,3.73,3.73,3.73,3.73,7200.0,3.4259,3.4259,3.4259,3.4259,7200.0
2018-07-23 13:45:00,3.73,3.74,3.73,3.74,69296.0,3.4259,3.4351,3.4259,3.4351,69296.0
2018-07-23 13:50:00,3.74,3.74,3.73,3.74,31112.0,3.4351,3.4351,3.4259,3.4351,31112.0
2018-07-23 13:55:00,3.74,3.74,3.73,3.73,32364.0,3.4351,3.4351,3.4259,3.4259,32364.0
2018-07-23 14:00:00,3.73,3.74,3.73,3.74,17872.0,3.4259,3.4351,3.4259,3.4351,17872.0
2018-07-23 14:05:00,3.74,3.74,3.73,3.74,50376.0,3.4351,3.4351,3.4259,3.4351,50376.0
2018-07-23 14:10:00,3.74,3.74,3.73,3.74,8800.0,3.4351,3.4351,3.4259,3.4351,8800.0
2018-07-23 14:15:00,3.74,3.74,3.73,3.73,35432.0,3.4351,3.4351,3.4259,3.4259,35432.0
2018-07-23 14:20:00,3.73,3.74,3.73,3.73,185016.0,3.4259,3.4351,3.4259,3.4259,185016.0
2018-07-23 14:25:00,3.74,3.74,3.73,3.74,10000.0,3.4351,3.4351,3.4259,3.4351,10000.0
2018-07-23 14:30:00,3.74,3.74,3.73,3.73,65512.0,3.4351,3.4351,3.4259,3.4259,65512.0
2018-07-23 14:35:00,3.73,3.73,3.73,3.73,12916.0,3.4259,3.4259,3.4259,3.4259,12916.0
2018-07-23 14:40:00,3.73,3.73,3.73,3.73,11424.0,3.4259,3.4259,3.4259,3.4259,11424.0
2018-07-23 14:45:00,3.73,3.73,3.73,3.73,22656.0,3.4259,3.4259,3.4259,3.4259,22656.0
2018-07-23 14:50:00,3.73,3.73,3.73,3.73,23564.0,3.4259,3.4259,3.4259,3.4259,23564.0
2018-07-23 14:55:00,3.73,3.73,3.73,3.73,12704.0,3.4259,3.4259,3.4259,3.4259,12704.0
2018-07-23 15:00:00,3.73,3.73,3.72,3.72,171924.0,3.4259,3.4259,3.4167,3.4167,171924.0
2018-07-23 15:05:00,3.72,3.72,3.72,3.72,40264.0,3.4167,3.4167,3.4167,3.4167,40264.0
2018-07-23 15:10:00,3.72,3.73,3.72,3.72,27064.0,3.4167,3.4259,3.4167,3.4167,27064.0
2018-07-23 15:15:00,3.73,3.73,3.72,3.72,41444.0,3.4259,3.4259,3.4167,3.4167,41444.0
2018-07-23 15:20:00,3.72,3.72,3.72,3.72,15996.0,3.4167,3.4167,3.4167,3.4167,15996.0
2018-07-23 15:25:00,3.72,3.72,3.72,3.72,39748.0,3.4167,3.4167,3.4167,3.4167,39748.0
2018-07-23 15:30:00,3.72,3.72,3.71,3.71,80796.0,3.4167,3.4167,3.4075,3.4075,80796.0
2018-07-23 15:35:00,3.71,3.71,3.7,3.7,76488.0,3.4075,3.4075,3.3983,3.3983,76488.0
2018-07-23 15:40:00,3.7,3.71,3.69,3.71,203400.0,3.3983,3.4075,3.3891,3.4075,203400.0
2018-07-23 15:45:00,3.71,3.72,3.71,3.72,332912.0,3.4075,3.4167,3.4075,3.4167,332912.0
2018-07-23 15:50:00,3.72,3.72,3.72,3.72,299824.0,3.4167,3.4167,3.4167,3.4167,299824.0
2018-07-23 15:55:00,3.72,3.72,3.72,3.72,769344.0,3.4167,3.4167,3.4167,3.4167,769344.0
2018-07-24 09:30:00,3.75,3.75,3.74,3.74,118024.0,3.4442,3.4442,3.4351,3.4351,118024.0
2018-07-24 09:35:00,3.74,3.74,3.73,3.74,18076.0,3.4351,3.4351,3.4259,3.4351,18076.0
2018-07-24 09:40:00,3.74,3.74,3.73,3.73,80104.0,3.4351,3.4351,3.4259,3.4259,80104.0
2018-07-24 09:45:00,3.73,3.73,3.7,3.7,37276.0,3.4259,3.4259,3.3983,3.3983,37276.0
2018-07-24 09:50:00,3.7,3.71,3.69,3.7,46708.0,3.3983,3.4075,3.3891,3.3983,46708.0
2018-07-24 09:55:00,3.71,3.71,3.69,3.71,34588.0,3.4075,3.4075,3.3891,3.4075,34588.0
2018-07-24 10:00:00,3.7,3.71,3.7,3.7,56400.0,3.3983,3.4075,3.3983,3.3983,56400.0
2018-07-24 10:05:00,3.7,3.7,3.69,3.69,63824.0,3.3983,3.3983,3.3891,3.3891,63824.0
2018-07-24 10:10:00,3.7,3.71,3.69,3.71,67068.0,3.3983,3.4075,3.3891,3.4075,67068.0
2018-07-24 10:15:00,3.71,3.72,3.71,3.72,70824.0,3.4075,3.4167,3.4075,3.4167,70824.0
2018-07-24 10:20:00,3.72,3.73,3.72,3.72,64644.0,3.4167,3.4259,3.4167,3.4167,64644.0
2018-07-24 10:25:00,3.72,3.73,3.71,3.72,27200.0,3.4167,3.4259,3.4075,3.4167,27200.0
2018-07-24 10:30:00,3.72,3.72,3.71,3.71,42688.0,3.4167,3.4167,3.4075,3.4075,42688.0
2018-07-24 10:35:00,3.71,3.71,3.7,3.7,33880.0,3.4075,3.4075,3.3983,3.3983,33880.0
2018-07-24 10:40:00,3.7,3.71,3.7,3.71,40192.0,3.3983,3.4075,3.3983,3.4075,40192.0
2018-07-24 10:45:00,3.71,3.72,3.7,3.71,65244.0,3.4075,3.4167,3.3983,3.4075,65244.0
2018-07-24 10:50:00,3.71,3.71,3.69,3.7,47908.0,3.4075,3.4075,3.3891,3.3983,47908.0
2018-07-24 10:55:00,3.69,3.69,3.68,3.68,76524.0,3.3891,3.3891,3.3799,3.3799,76524.0
2018-07-24 11:00:00,3.68,3.69,3.68,3.68,53328.0,3.3799,3.3891,3.3799,3.3799,53328.0
2018-07-24 11:05:00,3.68,3.69,3.68,3.69,31092.0,3.3799,3.3891,3.3799,3.3891,31092.0
2018-07-24 11:10:00,3.69,3.69,3.68,3.69,33524.0,3.3891,3.3891,3.3799,3.3891,33524.0
2018-07-24 11:15:00,3.69,3.69,3.68,3.68,22952.0,3.3891,3.3891,3.3799,3.3799,22952.0
2018-07-24 11:20:00,3.69,3.69,3.68,3.69,64168.0,3.3891,3.3891,3.3799,3.3891,64168.0
2018-07-24 11:25:00,3.69,3.69,3.69,3.69,41600.0,3.3891,3.3891,3.3891,3.3891,41600.0
2018-07-24 11:30:00,3.69,3.7,3.69,3.7,17648.0,3.3891,3.3983,3.3891,3.3983,17648.0
2018-07-24 11:35:00,3.69,3.7,3.69,3.7,19400.0,3.3891,3.3983,3.3891,3.3983,19400.0
2018-07-24 11:40:00,3.7,3.7,3.7,3.7,23264.0,3.3983,3.3983,3.3983,3.3983,23264.0
2018-07-24 11:45:00,3.7,3.7,3.69,3.7,30204.0,3.3983,3.3983,3.3891,3.3983,30204.0
2018-07-24 11:50:00,3.69,3.69,3.69,3.69,30080.0,3.3891,3.3891,3.3891,3.3891,30080.0
2018-07-24 11:55:00,3.69,3.69,3.69,3.69,31004.0,3.3891,3.3891,3.3891,3.3891,31004.0
2018-07-24 12:00:00,3.69,3.7,3.69,3.7,61288.0,3.3891,3.3983,3.3891,3.3983,61288.0
2018-07-24 12:05:00,3.7,3.71,3.7,3.71,30716.0,3.3983,3.4075,3.3983,3.4075,30716.0
2018-07-24 12:10:00,3.71,3.72,3.71,3.71,197284.0,3.4075,3.4167,3.4075,3.4075,197284.0
2018-07-24 12:15:00,3.71,3.71,3.71,3.71,26212.0,3.4075,3.4075,3.4075,3.4075,26212.0
2018-07-24 12:20:00,3.71,3.71,3.69,3.7,32728.0,3.4075,3.4075,3.3891,3.3983,32728.0
2018-07-24 12:25:00,3.7,3.71,3.7,3.7,25972.0,3.3983,3.4075,3.3983,3.3983,25972.0
2018-07-24 12:30:00,3.7,3.71,3.7,3.71,47072.0,3.3983,3.4075,3.3983,3.4075,47072.0
2018-07-24 12:35:00,3.71,3.71,3.7,3.7,31120.0,3.4075,3.4075,3.3983,3.3983,31120.0
2018-07-24 12:40:00,3.7,3.7,3.69,3.7,61020.0,3.3983,3.3983,3.3891,3.3983,61020.0
2018-07-24 12:45:00,3.7,3.71,3.69,3.7,55408.0,3.3983,3.4075,3.3891,3.3983,55408.0
2018-07-24 12:50:00,3.7,3.7,3.69,3.69,53000.0,3.3983,3.3983,3.3891,3.3891,53000.0
2018-07-24 12:55:00,3.69,3.7,3.69,3.7,33528.0,3.3891,3.3983,3.3891,3.3983,33528.0
2018-07-24 13:00:00,3.69,3.7,3.69,3.69,25304.0,3.3891,3.3983,3.3891,3.3891,25304.0
2018-07-24 13:05:00,3.69,3.7,3.69,3.7,31604.0,3.3891,3.3983,3.3891,3.3983,31604.0
2018-07-24 13:10:00,3.69,3.7,3.69,3.69,28024.0,3.3891,3.3983,3.3891,3.3891,28024.0
2018-07-24 13:15:00,3.69,3.7,3.69,3.7,17168.0,3.3891,3.3983,3.3891,3.3983,17168.0
2018-07-24 13:20:00,3.69,3.69,3.69,3.69,26668.0,3.3891,3.3891,3.3891,3.3891,26668.0
2018-07-24 13:25:00,3.69,3.69,3.67,3.67,43352.0,3.3891,3.3891,3.3708,3.3708,43352.0
2018-07-24 13:30:00,3.68,3.68,3.67,3.68,55744.0,3.3799,3.3799,3.3708,3.3799,55744.0
2018-07-24 13:35:00,3.68,3.68,3.67,3.68,49380.0,3.3799,3.3799,3.3708,3.3799,49380.0
2018-07-24 13:40:00,3.68,3.68,3.68,3.68,22324.0,3.3799,3.3799,3.3799,3.3799,22324.0
2018-07-24 13:45:00,3.68,3.68,3.67,3.68,53584.0,3.3799,3.3799,3.3708,3.3799,53584.0
2018-07-24 13:50:00,3.68,3.68,3.67,3.68,30208.0,3.3799,3.3799,3.3708,3.3799,30208.0
2018-07-24 13:55:00,3.68,3.68,3.68,3.68,22524.0,3.3799,3.3799,3.3799,3.3799,22524.0
2018-07-24 14:00:00,3.68,3.68,3.68,3.68,13600.0,3.3799,3.3799,3.3799,3.3799,13600.0
2018-07-24 14:05:00,3.68,3.68,3.67,3.68,50676.0,3.3799,3.3799,3.3708,3.3799,50676.0
2018-07-24 14:10:00,3.68,3.68,3.67,3.67,44152.0,3.3799,3.3799,3.3708,3.3708,44152.0
2018-07-24 14:15:00,3.67,3.68,3.67,3.68,33820.0,3.3708,3.3799,3.3708,3.3799,33820.0
2018-07-24 14:20:00,3.68,3.68,3.67,3.67,49920.0,3.3799,3.3799,3.3708,3.3708,49920.0
2018-07-24 14:25:00,3.67,3.67,3.67,3.67,33200.0,3.3708,3.3708,3.3708,3.3708,33200.0
2018-07-24 14:30:00,3.67,3.68,3.67,3.68,137772.0,3.3708,3.3799,3.3708,3.3799,137772.0
2018-07-24 14:35:00,3.68,3.68,3.67,3.67,106324.0,3.3799,3.3799,3.3708,3.3708,106324.0
2018-07-24 14:40:00,3.67,3.67,3.67,3.67,14748.0,3.3708,3.3708,3.3708,3.3708,14748.0
2018-07-24 14:45:00,3.67,3.68,3.67,3.68,88564.0,3.3708,3.3799,3.3708,3.3799,88564.0
2018-07-24 14:50:00,3.68,3.68,3.67,3.68,183608.0,3.3799,3.3799,3.3708,3.3799,183608.0
2018-07-24 14:55:00,3.68,3.68,3.67,3.68,50840.0,3.3799,3.3799,3.3708,3.3799,50840.0
2018-07-24 15:00:00,3.68,3.68,3.68,3.68,37964.0,3.3799,3.3799,3.3799,3.3799,37964.0
2018-07-24 15:05:00,3.68,3.69,3.68,3.69,77936.0,3.3799,3.3891,3.3799,3.3891,77936.0
2018-07-24 15:10:00,3.69,3.69,3.68,3.69,98564.0,3.3891,3.3891,3.3799,3.3891,98564.0
2018-07-24 15:15:00,3.69,3.69,3.69,3.69,35956.0,3.3891,3.3891,3.3891,3.3891,35956.0
2018-07-24 15:20:00,3.69,3.7,3.69,3.7,64416.0,3.3891,3.3983,3.3891,3.3983,64416.0
2018-07-24 15:25:00,3.7,3.7,3.7,3.7,15300.0,3.3983,3.3983,3.3983,3.3983,15300.0
2018-07-24 15:30:00,3.7,3.7,3.69,3.69,67936.0,3.3983,3.3983,3.3891,3.3891,67936.0
2018-07-24 15:35:00,3.69,3.69,3.69,3.69,121092.0,3.3891,3.3891,3.3891,3.3891,121092.0
2018-07-24 15:40:00,3.69,3.69,3.69,3.69,72284.0,3.3891,3.3891,3.3891,3.3891,72284.0
2018-07-24 15:45:00,3.69,3.7,3.69,3.7,203824.0,3.3891,3.3983,3.3891,3.3983,203824.0
2018-07-24 15:50:00,3.7,3.71,3.7,3.71,256820.0,3.3983,3.4075,3.3983,3.4075,256820.0
2018-07-24 15:55:00,3.71,3.71,3.7,3.7,675496.0,3.4075,3.4075,3.3983,3.3983,675496.0
2018-07-25 09:30:00,3.67,3.68,3.66,3.67,133772.0,3.3708,3.3799,3.3616,3.3708,133772.0
2018-07-25 09:35:00,3.67,3.68,3.66,3.67,59876.0,3.3708,3.3799,3.3616,3.3708,59876.0
2018-07-25 09:40:00,3.67,3.67,3.63,3.63,226196.0,3.3708,3.3708,3.334,3.334,226196.0
2018-07-25 09:45:00,3.64,3.65,3.63,3.65,167704.0,3.3432,3.3524,3.334,3.3524,167704.0
2018-07-25 09:50:00,3.65,3.65,3.63,3.63,87172.0,3.3524,3.3524,3.334,3.334,87172.0
2018-07-25 09:55:00,3.63,3.63,3.6,3.6,413188.0,3.334,3.334,3.3065,3.3065,413188.0
2018-07-25 10:00:00,3.6,3.62,3.6,3.61,95132.0,3.3065,3.3248,3.3065,3.3157,95132.0
2018-07-25 10:05:00,3.61,3.61,3.59,3.59,111280.0,3.3157,3.3157,3.2973,3.2973,111280.0
2018-07-25 10:10:00,3.59,3.59,3.56,3.57,389948.0,3.2973,3.2973,3.2697,3.2789,389948.0
2018-07-25 10:15:00,3.57,3.6,3.57,3.6,122984.0,3.2789,3.3065,3.2789,3.3065,122984.0
2018-07-25 10:20:00,3.6,3.6,3.58,3.58,66720.0,3.3065,3.3065,3.2881,3.2881,66720.0
2018-07-25 10:25:00,3.58,3.59,3.58,3.59,122308.0,3.2881,3.2973,3.2881,3.2973,122308.0
2018-07-25 10:30:00,3.59,3.59,3.58,3.59,75420.0,3.2973,3.2973,3.2881,3.2973,75420.0
2018-07-25 10:35:00,3.59,3.59,3.58,3.59,138680.0,3.2973,3.2973,3.2881,3.2973,138680.0
2018-07-25 10:40:00,3.59,3.59,3.58,3.59,89120.0,3.2973,3.2973,3.2881,3.2973,89120.0
2018-07-25 10:45:00,3.59,3.6,3.59,3.6,70884.0,3.2973,3.3065,3.2973,3.3065,70884.0
2018-07-25 10:50:00,3.6,3.61,3.6,3.61,68584.0,3.3065,3.3157,3.3065,3.3157,68584.0
2018-07-25 10:55:00,3.61,3.61,3.6,3.6,22400.0,3.3157,3.3157,3.3065,3.3065,22400.0
2018-07-25 11:00:00,3.61,3.61,3.6,3.6,49960.0,3.3157,3.3157,3.3065,3.3065,49960.0
2018-07-25 11:05:00,3.6,3.61,3.6,3.6,43264.0,3.3065,3.3157,3.3065,3.3065,43264.0
2018-07-25 11:10:00,3.6,3.61,3.6,3.61,76036.0,3.3065,3.3157,3.3065,3.3157,76036.0
2018-07-25 11:15:00,3.61,3.63,3.61,3.62,101204.0,3.3157,3.334,3.3157,3.3248,101204.0
2018-07-25 11:20:00,3.62,3.62,3.62,3.62,40400.0,3.3248,3.3248,3.3248,3.3248,40400.0
2018-07-25 11:25:00,3.62,3.62,3.62,3.62,65496.0,3.3248,3.3248,3.3248,3.3248,65496.0
2018-07-25 11:30:00,3.62,3.62,3.61,3.61,44692.0,3.3248,3.3248,3.3157,3.3157,44692.0
2018-07-25 11:35:00,3.61,3.61,3.6,3.6,34436.0,3.3157,3.3157,3.3065,3.3065,34436.0
2018-07-25 11:40:00,3.6,3.61,3.59,3.61,90260.0,3.3065,3.3157,3.2973,3.3157,90260.0
2018-07-25 11:45:00,3.61,3.62,3.61,3.62,53908.0,3.3157,3.3248,3.3157,3.3248,53908.0
2018-07-25 11:50:00,3.62,3.62,3.61,3.62,53828.0,3.3248,3.3248,3.3157,3.3248,53828.0
2018-07-25 11:55:00,3.62,3.62,3.62,3.62,24120.0,3.3248,3.3248,3.3248,3.3248,24120.0
2018-07-25 12:00:00,3.62,3.62,3.62,3.62,41008.0,3.3248,3.3248,3.3248,3.3248,41008.0
2018-07-25 12:05:00,3.62,3.62,3.61,3.61,132260.0,3.3248,3.3248,3.3157,3.3157,132260.0
2018-07-25 12:10:00,3.61,3.62,3.61,3.62,77468.0,3.3157,3.3248,3.3157,3.3248,77468.0
2018-07-25 12:15:00,3.62,3.62,3.62,3.62,15000.0,3.3248,3.3248,3.3248,3.3248,15000.0
2018-07-25 12:20:00,3.62,3.63,3.62,3.62,73032.0,3.3248,3.334,3.3248,3.3248,73032.0
2018-07-25 12:25:00,3.62,3.62,3.61,3.62,48560.0,3.3248,3.3248,3.3157,3.3248,48560.0
2018-07-25 12:30:00,3.62,3.62,3.61,3.61,91492.0,3.3248,3.3248,3.3157,3.3157,91492.0
2018-07-25 12:35:00,3.61,3.61,3.61,3.61,21932.0,3.3157,3.3157,3.3157,3.3157,21932.0
2018-07-25 12:40:00,3.61,3.61,3.6,3.6,1772544.0,3.3157,3.3157,3.3065,3.3065,1772544.0
2018-07-25 12:45:00,3.6,3.6,3.59,3.6,59348.0,3.3065,3.3065,3.2973,3.3065,59348.0
2018-07-25 12:50:00,3.59,3.6,3.59,3.59,57624.0,3.2973,3.3065,3.2973,3.2973,57624.0
2018-07-25 12:55:00,3.6,3.6,3.59,3.6,34200.0,3.3065,3.3065,3.2973,3.3065,34200.0
2018-07-25 13:00:00,3.6,3.6,3.59,3.59,44476.0,3.3065,3.3065,3.2973,3.2973,44476.0
2018-07-25 13:05:00,3.59,3.59,3.59,3.59,2481100.0,3.2973,3.2973,3.2973,3.2973,2481100.0
2018-07-25 13:10:00,3.59,3.61,3.59,3.61,203044.0,3.2973,3.3157,3.2973,3.3157,203044.0
2018-07-25 13:15:00,3.6,3.6,3.6,3.6,24800.0,3.3065,3.3065,3.3065,3.3065,24800.0
2018-07-25 13:20:00,3.6,3.6,3.6,3.6,37432.0,3.3065,3.3065,3.3065,3.3065,37432.0
2018-07-25 13:25:00,3.6,3.6,3.59,3.59,50348.0,3.3065,3.3065,3.2973,3.2973,50348.0
2018-07-25 13:30:00,3.59,3.59,3.58,3.58,43200.0,3.2973,3.2973,3.2881,3.2881,43200.0
2018-07-25 13:35:00,3.59,3.59,3.58,3.59,81820.0,3.2973,3.2973,3.2881,3.2973,81820.0
2018-07-25 13:40:00,3.59,3.59,3.58,3.58,48848.0,3.2973,3.2973,3.2881,3.2881,48848.0
2018-07-25 13:45:00,3.58,3.6,3.58,3.6,106064.0,3.2881,3.3065,3.2881,3.3065,106064.0
2018-07-25 13:50:00,3.59,3.6,3.59,3.59,25256.0,3.2973,3.3065,3.2973,3.2973,25256.0
2018-07-25 13:55:00,3.59,3.59,3.58,3.59,110000.0,3.2973,3.2973,3.2881,3.2973,110000.0
2018-07-25 14:00:00,3.59,3.59,3.59,3.59,148768.0,3.2973,3.2973,3.2973,3.2973,148768.0
2018-07-25 14:05:00,3.59,3.59,3.59,3.59,73408.0,3.2973,3.2973,3.2973,3.2973,73408.0
2018-07-25 14:10:00,3.59,3.59,3.59,3.59,96912.0,3.2973,3.2973,3.2973,3.2973,96912.0
2018-07-25 14:15:00,3.59,3.59,3.59,3.59,45160.0,3.2973,3.2973,3.2973,3.2973,45160.0
2018-07-25 14:20:00,3.59,3.59,3.58,3.58,45256.0,3.2973,3.2973,3.2881,3.2881,45256.0
2018-07-25 14:25:00,3.58,3.58,3.57,3.57,91900.0,3.2881,3.2881,3.2789,3.2789,91900.0
2018-07-25 14:30:00,3.57,3.58,3.57,3.57,35900.0,3.2789,3.2881,3.2789,3.2789,35900.0
2018-07-25 14:35:00,3.57,3.58,3.57,3.58,71208.0,3.2789,3.2881,3.2789,3.2881,71208.0
2018-07-25 14:40:00,3.58,3.58,3.58,3.58,64928.0,3.2881,3.2881,3.2881,3.2881,64928.0
2018-07-25 14:45:00,3.58,3.59,3.58,3.59,43824.0,3.2881,3.2973,3.2881,3.2973,43824.0
2018-07-25 14:50:00,3.58,3.59,3.58,3.58,40108.0,3.2881,3.2973,3.2881,3.2881,40108.0
2018-07-25 14:55:00,3.58,3.58,3.58,3.58,39920.0,3.2881,3.2881,3.2881,3.2881,39920.0
2018-07-25 15:00:00,3.58,3.59,3.58,3.59,104192.0,3.2881,3.2973,3.2881,3.2973,104192.0
2018-07-25 15:05:00,3.59,3.59,3.58,3.59,70360.0,3.2973,3.2973,3.2881,3.2973,70360.0
2018-07-25 15:10:00,3.59,3.59,3.59,3.59,41676.0,3.2973,3.2973,3.2973,3.2973,41676.0
2018-07-25 15:15:00,3.59,3.59,3.59,3.59,37668.0,3.2973,3.2973,3.2973,3.2973,37668.0
2018-07-25 15:20:00,3.59,3.59,3.59,3.59,34640.0,3.2973,3.2973,3.2973,3.2973,34640.0
2018-07-25 15:25:00,3.59,3.59,3.59,3.59,61092.0,3.2973,3.2973,3.2973,3.2973,61092.0
2018-07-25 15:30:00,3.59,3.59,3.58,3.58,66948.0,3.2973,3.2973,3.2881,3.2881,66948.0
2018-07-25 15:35:00,3.58,3.61,3.58,3.61,332448.0,3.2881,3.3157,3.2881,3.3157,332448.0
2018-07-25 15:40:00,3.61,3.62,3.61,3.61,280276.0,3.3157,3.3248,3.3157,3.3157,280276.0
2018-07-25 15:45:00,3.61,3.63,3.58,3.63,290676.0,3.3157,3.334,3.2881,3.334,290676.0
2018-07-25 15:50:00,3.63,3.63,3.58,3.62,319096.0,3.334,3.334,3.2881,3.3248,319096.0
2018-07-25 15:55:00,3.63,3.63,3.58,3.63,822436.0,3.334,3.334,3.2881,3.334,822436.0
2018-07-26 09:30:00,3.63,3.71,3.63,3.71,270492.0,3.334,3.4075,3.334,3.4075,270492.0
2018-07-26 09:35:00,3.71,3.73,3.7,3.73,192724.0,3.4075,3.4259,3.3983,3.4259,192724.0
2018-07-26 09:40:00,3.73,3.76,3.73,3.76,160868.0,3.4259,3.4534,3.4259,3.4534,160868.0
2018-07-26 09:45:00,3.76,3.76,3.73,3.75,141508.0,3.4534,3.4534,3.4259,3.4442,141508.0
2018-07-26 09:50:00,3.75,3.75,3.73,3.75,80064.0,3.4442,3.4442,3.4259,3.4442,80064.0
2018-07-26 09:55:00,3.74,3.75,3.73,3.73,55776.0,3.4351,3.4442,3.4259,3.4259,55776.0
2018-07-26 10:00:00,3.73,3.73,3.71,3.71,219788.0,3.4259,3.4259,3.4075,3.4075,219788.0
2018-07-26 10:05:00,3.71,3.71,3.7,3.71,57196.0,3.4075,3.4075,3.3983,3.4075,57196.0
2018-07-26 10:10:00,3.7,3.71,3.7,3.7,36052.0,3.3983,3.4075,3.3983,3.3983,36052.0
2018-07-26 10:15:00,3.7,3.71,3.69,3.71,157684.0,3.3983,3.4075,3.3891,3.4075,157684.0
2018-07-26 10:20:00,3.71,3.71,3.69,3.71,64900.0,3.4075,3.4075,3.3891,3.4075,64900.0
2018-07-26 10:25:00,3.71,3.72,3.71,3.71,65376.0,3.4075,3.4167,3.4075,3.4075,65376.0
2018-07-26 10:30:00,3.71,3.73,3.71,3.72,45460.0,3.4075,3.4259,3.4075,3.4167,45460.0
2018-07-26 10:35:00,3.72,3.74,3.72,3.74,206584.0,3.4167,3.4351,3.4167,3.4351,206584.0
2018-07-26 10:40:00,3.74,3.74,3.73,3.73,166848.0,3.4351,3.4351,3.4259,3.4259,166848.0
2018-07-26 10:45:00,3.73,3.73,3.73,3.73,87324.0,3.4259,3.4259,3.4259,3.4259,87324.0
2018-07-26 10:50:00,3.73,3.74,3.73,3.74,50000.0,3.4259,3.4351,3.4259,3.4351,50000.0
2018-07-26 10:55:00,3.74,3.74,3.73,3.74,36400.0,3.4351,3.4351,3.4259,3.4351,36400.0
2018-07-26 11:00:00,3.74,3.74,3.73,3.74,53888.0,3.4351,3.4351,3.4259,3.4351,53888.0
2018-07-26 11:05:00,3.74,3.75,3.74,3.75,74016.0,3.4351,3.4442,3.4351,3.4442,74016.0
2018-07-26 11:10:00,3.75,3.75,3.74,3.74,43968.0,3.4442,3.4442,3.4351,3.4351,43968.0
2018-07-26 11:15:00,3.74,3.74,3.73,3.73,42632.0,3.4351,3.4351,3.4259,3.4259,42632.0
2018-07-26 11:20:00,3.73,3.74,3.73,3.73,54776.0,3.4259,3.4351,3.4259,3.4259,54776.0
2018-07-26 11:25:00,3.73,3.74,3.73,3.73,23640.0,3.4259,3.4351,3.4259,3.4259,23640.0
2018-07-26 11:30:00,3.73,3.73,3.73,3.73,16568.0,3.4259,3.4259,3.4259,3.4259,16568.0
2018-07-26 11:35:00,3.73,3.75,3.73,3.74,49200.0,3.4259,3.4442,3.4259,3.4351,49200.0
2018-07-26 11:40:00,3.74,3.74,3.73,3.73,45084.0,3.4351,3.4351,3.4259,3.4259,45084.0
2018-07-26 11:45:00,3.73,3.73,3.73,3.73,19972.0,3.4259,3.4259,3.4259,3.4259,19972.0
2018-07-26 11:50:00,3.73,3.73,3.73,3.73,17032.0,3.4259,3.4259,3.4259,3.4259,17032.0
2018-07-26 11:55:00,3.73,3.73,3.72,3.73,55208.0,3.4259,3.4259,3.4167,3.4259,55208.0
2018-07-26 12:00:00,3.72,3.73,3.72,3.73,32808.0,3.4167,3.4259,3.4167,3.4259,32808.0
2018-07-26 12:05:00,3.73,3.73,3.71,3.71,27388.0,3.4259,3.4259,3.4075,3.4075,27388.0
2018-07-26 12:10:00,3.71,3.72,3.71,3.72,36980.0,3.4075,3.4167,3.4075,3.4167,36980.0
2018-07-26 12:15:00,3.72,3.72,3.71,3.71,33788.0,3.4167,3.4167,3.4075,3.4075,33788.0
2018-07-26 12:20:00,3.71,3.72,3.71,3.72,22856.0,3.4075,3.4167,3.4075,3.4167,22856.0
2018-07-26 12:25:00,3.72,3.72,3.71,3.72,41816.0,3.4167,3.4167,3.4075,3.4167,41816.0
2018-07-26 12:30:00,3.72,3.72,3.72,3.72,10804.0,3.4167,3.4167,3.4167,3.4167,10804.0
2018-07-26 12:35:00,3.72,3.72,3.72,3.72,26736.0,3.4167,3.4167,3.4167,3.4167,26736.0
2018-07-26 12:40:00,3.72,3.72,3.72,3.72,22292.0,3.4167,3.4167,3.4167,3.4167,22292.0
2018-07-26 12:45:00,3.72,3.72,3.71,3.71,22984.0,3.4167,3.4167,3.4075,3.4075,22984.0
2018-07-26 12:50:00,3.71,3.71,3.7,3.71,30508.0,3.4075,3.4075,3.3983,3.4075,30508.0
2018-07-26 12:55:00,3.71,3.71,3.7,3.7,42536.0,3.4075,3.4075,3.3983,3.3983,42536.0
2018-07-26 13:00:00,3.71,3.71,3.7,3.71,13668.0,3.4075,3.4075,3.3983,3.4075,13668.0
2018-07-26 13:05:00,3.7,3.71,3.7,3.7,39092.0,3.3983,3.4075,3.3983,3.3983,39092.0
2018-07-26 13:10:00,3.7,3.7,3.69,3.69,25200.0,3.3983,3.3983,3.3891,3.3891,25200.0
2018-07-26 13:15:00,3.69,3.69,3.69,3.69,17200.0,3.3891,3.3891,3.3891,3.3891,17200.0
2018-07-26 13:20:00,3.69,3.69,3.69,3.69,25700.0,3.3891,3.3891,3.3891,3.3891,25700.0
2018-07-26 13:25:00,3.69,3.69,3.69,3.69,5552.0,3.3891,3.3891,3.3891,3.3891,5552.0
2018-07-26 13:30:00,3.69,3.7,3.69,3.7,87256.0,3.3891,3.3983,3.3891,3.3983,87256.0
2018-07-26 13:35:00,3.7,3.7,3.7,3.7,30284.0,3.3983,3.3983,3.3983,3.3983,30284.0
2018-07-26 13:40:00,3.7,3.7,3.7,3.7,38744.0,3.3983,3.3983,3.3983,3.3983,38744.0
2018-07-26 13:45:00,3.7,3.71,3.7,3.71,12800.0,3.3983,3.4075,3.3983,3.4075,12800.0
2018-07-26 13:50:00,3.71,3.71,3.7,3.71,16284.0,3.4075,3.4075,3.3983,3.4075,16284.0
2018-07-26 13:55:00,3.7,3.7,3.7,3.7,12656.0,3.3983,3.3983,3.3983,3.3983,12656.0
2018-07-26 14:00:00,3.71,3.71,3.7,3.7,17600.0,3.4075,3.4075,3.3983,3.3983,17600.0
2018-07-26 14:05:00,3.7,3.71,3.7,3.7,36384.0,3.3983,3.4075,3.3983,3.3983,36384.0
2018-07-26 14:10:00,3.7,3.7,3.7,3.7,17104.0,3.3983,3.3983,3.3983,3.3983,17104.0
2018-07-26 14:15:00,3.7,3.7,3.7,3.7,4800.0,3.3983,3.3983,3.3983,3.3983,4800.0
2018-07-26 14:20:00,3.7,3.71,3.7,3.7,31996.0,3.3983,3.4075,3.3983,3.3983,31996.0
2018-07-26 14:25:00,3.7,3.7,3.7,3.7,18200.0,3.3983,3.3983,3.3983,3.3983,18200.0
2018-07-26 14:30:00,3.7,3.71,3.7,3.71,35932.0,3.3983,3.4075,3.3983,3.4075,35932.0
2018-07-26 14:35:00,3.71,3.71,3.71,3.71,36916.0,3.4075,3.4075,3.4075,3.4075,36916.0
2018-07-26 14:40:00,3.71,3.71,3.7,3.7,88000.0,3.4075,3.4075,3.3983,3.3983,88000.0
2018-07-26 14:45:00,3.7,3.71,3.7,3.7,23780.0,3.3983,3.4075,3.3983,3.3983,23780.0
2018-07-26 14:50:00,3.7,3.71,3.7,3.7,30256.0,3.3983,3.4075,3.3983,3.3983,30256.0
2018-07-26 14:55:00,3.7,3.7,3.69,3.69,28128.0,3.3983,3.3983,3.3891,3.3891,28128.0
2018-07-26 15:00:00,3.69,3.7,3.69,3.69,77328.0,3.3891,3.3983,3.3891,3.3891,77328.0
2018-07-26 15:05:00,3.7,3.7,3.69,3.7,62460.0,3.3983,3.3983,3.3891,3.3983,62460.0
2018-07-26 15:10:00,3.7,3.7,3.69,3.69,73832.0,3.3983,3.3983,3.3891,3.3891,73832.0
2018-07-26 15:15:00,3.69,3.7,3.69,3.7,39028.0,3.3891,3.3983,3.3891,3.3983,39028.0
2018-07-26 15:20:00,3.7,3.7,3.69,3.69,269468.0,3.3983,3.3983,3.3891,3.3891,269468.0
2018-07-26 15:25:00,3.69,3.7,3.69,3.69,43452.0,3.3891,3.3983,3.3891,3.3891,43452.0
2018-07-26 15:30:00,3.69,3.71,3.69,3.71,120776.0,3.3891,3.4075,3.3891,3.4075,120776.0
2018-07-26 15:35:00,3.71,3.71,3.7,3.7,70236.0,3.4075,3.4075,3.3983,3.3983,70236.0
2018-07-26 15:40:00,3.7,3.7,3.7,3.7,86588.0,3.3983,3.3983,3.3983,3.3983,86588.0
2018-07-26 15:45:00,3.7,3.7,3.69,3.7,206796.0,3.3983,3.3983,3.3891,3.3983,206796.0
2018-07-26 15:50:00,3.7,3.7,3.7,3.7,127708.0,3.3983,3.3983,3.3983,3.3983,127708.0
2018-07-26 15:55:00,3.7,3.71,3.7,3.71,702352.0,3.3983,3.4075,3.3983,3.4075,702352.0
2018-07-27 09:30:00,3.73,3.74,3.72,3.73,133984.0,3.4259,3.4351,3.4167,3.4259,133984.0
2018-07-27 09:35:00,3.74,3.74,3.7,3.7,44844.0,3.4351,3.4351,3.3983,3.3983,44844.0
2018-07-27 09:40:00,3.69,3.7,3.68,3.68,36080.0,3.3891,3.3983,3.3799,3.3799,36080.0
2018-07-27 09:45:00,3.68,3.69,3.68,3.69,33380.0,3.3799,3.3891,3.3799,3.3891,33380.0
2018-07-27 09:50:00,3.69,3.7,3.68,3.7,34000.0,3.3891,3.3983,3.3799,3.3983,34000.0
2018-07-27 09:55:00,3.7,3.71,3.69,3.69,35684.0,3.3983,3.4075,3.3891,3.3891,35684.0
2018-07-27 10:00:00,3.69,3.71,3.69,3.7,44004.0,3.3891,3.4075,3.3891,3.3983,44004.0
2018-07-27 10:05:00,3.7,3.7,3.68,3.69,42608.0,3.3983,3.3983,3.3799,3.3891,42608.0
2018-07-27 10:10:00,3.69,3.69,3.67,3.68,33572.0,3.3891,3.3891,3.3708,3.3799,33572.0
2018-07-27 10:15:00,3.68,3.71,3.68,3.7,57128.0,3.3799,3.4075,3.3799,3.3983,57128.0
2018-07-27 10:20:00,3.7,3.7,3.69,3.69,42648.0,3.3983,3.3983,3.3891,3.3891,42648.0
2018-07-27 10:25:00,3.69,3.71,3.69,3.69,35712.0,3.3891,3.4075,3.3891,3.3891,35712.0
2018-07-27 10:30:00,3.69,3.7,3.69,3.69,24108.0,3.3891,3.3983,3.3891,3.3891,24108.0
2018-07-27 10:35:00,3.69,3.7,3.69,3.69,29552.0,3.3891,3.3983,3.3891,3.3891,29552.0
2018-07-27 10:40:00,3.69,3.69,3.68,3.68,21420.0,3.3891,3.3891,3.3799,3.3799,21420.0
2018-07-27 10:45:00,3.68,3.68,3.67,3.68,49496.0,3.3799,3.3799,3.3708,3.3799,49496.0
2018-07-27 10:50:00,3.68,3.68,3.67,3.67,41584.0,3.3799,3.3799,3.3708,3.3708,41584.0
2018-07-27 10:55:00,3.67,3.67,3.66,3.67,29292.0,3.3708,3.3708,3.3616,3.3708,29292.0
2018-07-27 11:00:00,3.67,3.68,3.67,3.67,37032.0,3.3708,3.3799,3.3708,3.3708,37032.0
2018-07-27 11:05:00,3.67,3.67,3.65,3.66,66296.0,3.3708,3.3708,3.3524,3.3616,66296.0
2018-07-27 11:10:00,3.66,3.66,3.66,3.66,24884.0,3.3616,3.3616,3.3616,3.3616,24884.0
2018-07-27 11:15:00,3.66,3.66,3.65,3.65,21600.0,3.3616,3.3616,3.3524,3.3524,21600.0
2018-07-27 11:20:00,3.65,3.65,3.65,3.65,27064.0,3.3524,3.3524,3.3524,3.3524,27064.0
2018-07-27 11:25:00,3.65,3.65,3.64,3.64,40472.0,3.3524,3.3524,3.3432,3.3432,40472.0
2018-07-27 11:30:00,3.64,3.67,3.64,3.66,111576.0,3.3432,3.3708,3.3432,3.3616,111576.0
2018-07-27 11:35:00,3.66,3.67,3.65,3.67,39924.0,3.3616,3.3708,3.3524,3.3708,39924.0
2018-07-27 11:40:00,3.67,3.67,3.66,3.66,13804.0,3.3708,3.3708,3.3616,3.3616,13804.0
2018-07-27 11:45:00,3.66,3.67,3.66,3.67,39840.0,3.3616,3.3708,3.3616,3.3708,39840.0
2018-07-27 11:50:00,3.67,3.67,3.66,3.66,30516.0,3.3708,3.3708,3.3616,3.3616,30516.0
2018-07-27 11:55:00,3.66,3.67,3.66,3.67,26228.0,3.3616,3.3708,3.3616,3.3708,26228.0
2018-07-27 12:00:00,3.66,3.67,3.65,3.66,29060.0,3.3616,3.3708,3.3524,3.3616,29060.0
2018-07-27 12:05:00,3.67,3.67,3.67,3.67,17056.0,3.3708,3.3708,3.3708,3.3708,17056.0
2018-07-27 12:10:00,3.67,3.67,3.66,3.66,19208.0,3.3708,3.3708,3.3616,3.3616,19208.0
2018-07-27 12:15:00,3.66,3.66,3.65,3.66,10404.0,3.3616,3.3616,3.3524,3.3616,10404.0
2018-07-27 12:20:00,3.66,3.66,3.65,3.66,28804.0,3.3616,3.3616,3.3524,3.3616,28804.0
2018-07-27 12:25:00,3.66,3.67,3.65,3.67,18872.0,3.3616,3.3708,3.3524,3.3708,18872.0
2018-07-27 12:30:00,3.67,3.67,3.66,3.66,36488.0,3.3708,3.3708,3.3616,3.3616,36488.0
2018-07-27 12:35:00,3.66,3.67,3.65,3.66,38980.0,3.3616,3.3708,3.3524,3.3616,38980.0
2018-07-27 12:40:00,3.66,3.66,3.66,3.66,16160.0,3.3616,3.3616,3.3616,3.3616,16160.0
2018-07-27 12:45:00,3.66,3.66,3.66,3.66,14020.0,3.3616,3.3616,3.3616,3.3616,14020.0
2018-07-27 12:50:00,3.66,3.66,3.66,3.66,26008.0,3.3616,3.3616,3.3616,3.3616,26008.0
2018-07-27 12:55:00,3.66,3.66,3.65,3.65,52644.0,3.3616,3.3616,3.3524,3.3524,52644.0
2018-07-27 13:00:00,3.65,3.66,3.65,3.66,30180.0,3.3524,3.3616,3.3524,3.3616,30180.0
2018-07-27 13:05:00,3.66,3.67,3.65,3.67,41692.0,3.3616,3.3708,3.3524,3.3708,41692.0
2018-07-27 13:10:00,3.67,3.67,3.67,3.67,5000.0,3.3708,3.3708,3.3708,3.3708,5000.0
2018-07-27 13:15:00,3.67,3.67,3.66,3.67,35888.0,3.3708,3.3708,3.3616,3.3708,35888.0
2018-07-27 13:20:00,3.67,3.67,3.66,3.67,32508.0,3.3708,3.3708,3.3616,3.3708,32508.0
2018-07-27 13:25:00,3.67,3.67,3.67,3.67,23608.0,3.3708,3.3708,3.3708,3.3708,23608.0
2018-07-27 13:30:00,3.67,3.67,3.67,3.67,45216.0,3.3708,3.3708,3.3708,3.3708,45216.0
2018-07-27 13:35:00,3.67,3.67,3.67,3.67,30076.0,3.3708,3.3708,3.3708,3.3708,30076.0
2018-07-27 13:40:00,3.67,3.68,3.67,3.68,20192.0,3.3708,3.3799,3.3708,3.3799,20192.0
2018-07-27 13:45:00,3.68,3.68,3.67,3.67,26168.0,3.3799,3.3799,3.3708,3.3708,26168.0
2018-07-27 13:50:00,3.67,3.68,3.67,3.67,21284.0,3.3708,3.3799,3.3708,3.3708,21284.0
2018-07-27 13:55:00,3.67,3.67,3.67,3.67,20764.0,3.3708,3.3708,3.3708,3.3708,20764.0
2018-07-27 14:00:00,3.67,3.68,3.67,3.68,42216.0,3.3708,3.3799,3.3708,3.3799,42216.0
2018-07-27 14:05:00,3.67,3.67,3.67,3.67,54332.0,3.3708,3.3708,3.3708,3.3708,54332.0
2018-07-27 14:10:00,3.67,3.68,3.67,3.68,20364.0,3.3708,3.3799,3.3708,3.3799,20364.0
2018-07-27 14:15:00,3.68,3.68,3.68,3.68,35604.0,3.3799,3.3799,3.3799,3.3799,35604.0
2018-07-27 14:20:00,3.68,3.68,3.68,3.68,11000.0,3.3799,3.3799,3.3799,3.3799,11000.0
2018-07-27 14:25:00,3.68,3.68,3.68,3.68,27300.0,3.3799,3.3799,3.3799,3.3799,27300.0
2018-07-27 14:30:00,3.68,3.69,3.68,3.69,60036.0,3.3799,3.3891,3.3799,3.3891,60036.0
2018-07-27 14:35:00,3.68,3.69,3.68,3.69,54768.0,3.3799,3.3891,3.3799,3.3891,54768.0
2018-07-27 14:40:00,3.68,3.69,3.68,3.69,58148.0,3.3799,3.3891,3.3799,3.3891,58148.0
2018-07-27 14:45:00,3.69,3.69,3.69,3.69,29904.0,3.3891,3.3891,3.3891,3.3891,29904.0
2018-07-27 14:50:00,3.69,3.69,3.69,3.69,24800.0,3.3891,3.3891,3.3891,3.3891,24800.0
2018-07-27 14:55:00,3.69,3.69,3.69,3.69,30972.0,3.3891,3.3891,3.3891,3.3891,30972.0
2018-07-27 15:00:00,3.69,3.7,3.69,3.7,56164.0,3.3891,3.3983,3.3891,3.3983,56164.0
2018-07-27 15:05:00,3.7,3.7,3.69,3.69,31528.0,3.3983,3.3983,3.3891,3.3891,31528.0
2018-07-27 15:10:00,3.69,3.7,3.69,3.7,137280.0,3.3891,3.3983,3.3891,3.3983,137280.0
2018-07-27 15:15:00,3.7,3.7,3.7,3.7,28888.0,3.3983,3.3983,3.3983,3.3983,28888.0
2018-07-27 15:20:00,3.7,3.7,3.7,3.7,37488.0,3.3983,3.3983,3.3983,3.3983,37488.0
2018-07-27 15:25:00,3.7,3.7,3.69,3.69,48644.0,3.3983,3.3983,3.3891,3.3891,48644.0
2018-07-27 15:30:00,3.69,3.7,3.69,3.7,82460.0,3.3891,3.3983,3.3891,3.3983,82460.0
2018-07-27 15:35:00,3.69,3.7,3.69,3.69,67736.0,3.3891,3.3983,3.3891,3.3891,67736.0
2018-07-27 15:40:00,3.69,3.7,3.69,3.7,94004.0,3.3891,3.3983,3.3891,3.3983,94004.0
2018-07-27 15:45:00,3.7,3.7,3.69,3.7,123252.0,3.3983,3.3983,3.3891,3.3983,123252.0
2018-07-27 15:50:00,3.69,3.7,3.69,3.69,238812.0,3.3891,3.3983,3.3891,3.3891,238812.0
2018-07-27 15:55:00,3.69,3.72,3.69,3.71,1268880.0,3.3891,3.4167,3.3891,3.4075,1268880.0
2018-07-30 09:30:00,3.72,3.74,3.72,3.72,117164.0,3.4167,3.4351,3.4167,3.4167,117164.0
2018-07-30 09:35:00,3.72,3.74,3.72,3.73,178708.0,3.4167,3.4351,3.4167,3.4259,178708.0
2018-07-30 09:40:00,3.73,3.75,3.73,3.74,117816.0,3.4259,3.4442,3.4259,3.4351,117816.0
2018-07-30 09:45:00,3.74,3.74,3.71,3.72,57196.0,3.4351,3.4351,3.4075,3.4167,57196.0
2018-07-30 09:50:00,3.72,3.73,3.71,3.71,75140.0,3.4167,3.4259,3.4075,3.4075,75140.0
2018-07-30 09:55:00,3.72,3.72,3.71,3.71,52244.0,3.4167,3.4167,3.4075,3.4075,52244.0
2018-07-30 10:00:00,3.71,3.73,3.71,3.72,76336.0,3.4075,3.4259,3.4075,3.4167,76336.0
2018-07-30 10:05:00,3.73,3.73,3.72,3.72,52856.0,3.4259,3.4259,3.4167,3.4167,52856.0
2018-07-30 10:10:00,3.72,3.72,3.71,3.71,41740.0,3.4167,3.4167,3.4075,3.4075,41740.0
2018-07-30 10:15:00,3.71,3.71,3.7,3.7,53700.0,3.4075,3.4075,3.3983,3.3983,53700.0
2018-07-30 10:20:00,3.7,3.7,3.68,3.69,80808.0,3.3983,3.3983,3.3799,3.3891,80808.0
2018-07-30 10:25:00,3.69,3.71,3.68,3.71,48820.0,3.3891,3.4075,3.3799,3.4075,48820.0
2018-07-30 10:30:00,3.71,3.71,3.7,3.7,53020.0,3.4075,3.4075,3.3983,3.3983,53020.0
2018-07-30 10:35:00,3.7,3.7,3.69,3.69,51160.0,3.3983,3.3983,3.3891,3.3891,51160.0
2018-07-30 10:40:00,3.69,3.7,3.69,3.69,35508.0,3.3891,3.3983,3.3891,3.3891,35508.0
2018-07-30 10:45:00,3.69,3.7,3.69,3.7,49112.0,3.3891,3.3983,3.3891,3.3983,49112.0
2018-07-30 10:50:00,3.7,3.71,3.7,3.7,59952.0,3.3983,3.4075,3.3983,3.3983,59952.0
2018-07-30 10:55:00,3.7,3.71,3.69,3.71,48632.0,3.3983,3.4075,3.3891,3.4075,48632.0
2018-07-30 11:00:00,3.71,3.71,3.7,3.71,54804.0,3.4075,3.4075,3.3983,3.4075,54804.0
2018-07-30 11:05:00,3.71,3.72,3.7,3.71,41276.0,3.4075,3.4167,3.3983,3.4075,41276.0
2018-07-30 11:10:00,3.71,3.71,3.7,3.7,37032.0,3.4075,3.4075,3.3983,3.3983,37032.0
2018-07-30 11:15:00,3.7,3.71,3.69,3.69,43912.0,3.3983,3.4075,3.3891,3.3891,43912.0
2018-07-30 11:20:00,3.69,3.7,3.69,3.7,28432.0,3.3891,3.3983,3.3891,3.3983,28432.0
2018-07-30 11:25:00,3.7,3.7,3.69,3.7,29916.0,3.3983,3.3983,3.3891,3.3983,29916.0
2018-07-30 11:30:00,3.7,3.71,3.7,3.7,30456.0,3.3983,3.4075,3.3983,3.3983,30456.0
2018-07-30 11:35:00,3.7,3.71,3.7,3.71,32780.0,3.3983,3.4075,3.3983,3.4075,32780.0
2018-07-30 11:40:00,3.71,3.72,3.71,3.71,55360.0,3.4075,3.4167,3.4075,3.4075,55360.0
2018-07-30 11:45:00,3.71,3.72,3.71,3.72,119700.0,3.4075,3.4167,3.4075,3.4167,119700.0
2018-07-30 11:50:00,3.72,3.73,3.72,3.72,80776.0,3.4167,3.4259,3.4167,3.4167,80776.0
2018-07-30 11:55:00,3.72,3.72,3.72,3.72,36812.0,3.4167,3.4167,3.4167,3.4167,36812.0
2018-07-30 12:00:00,3.72,3.72,3.71,3.71,96336.0,3.4167,3.4167,3.4075,3.4075,96336.0
2018-07-30 12:05:00,3.71,3.71,3.69,3.7,188680.0,3.4075,3.4075,3.3891,3.3983,188680.0
2018-07-30 12:10:00,3.69,3.7,3.69,3.7,84800.0,3.3891,3.3983,3.3891,3.3983,84800.0
2018-07-30 12:15:00,3.7,3.7,3.69,3.69,44800.0,3.3983,3.3983,3.3891,3.3891,44800.0
2018-07-30 12:20:00,3.69,3.69,3.68,3.69,45040.0,3.3891,3.3891,3.3799,3.3891,45040.0
2018-07-30 12:25:00,3.68,3.68,3.67,3.68,126364.0,3.3799,3.3799,3.3708,3.3799,126364.0
2018-07-30 12:30:00,3.67,3.68,3.67,3.68,106668.0,3.3708,3.3799,3.3708,3.3799,106668.0
2018-07-30 12:35:00,3.68,3.68,3.67,3.68,40512.0,3.3799,3.3799,3.3708,3.3799,40512.0
2018-07-30 12:40:00,3.68,3.68,3.67,3.67,72212.0,3.3799,3.3799,3.3708,3.3708,72212.0
2018-07-30 12:45:00,3.67,3.68,3.67,3.67,84052.0,3.3708,3.3799,3.3708,3.3708,84052.0
2018-07-30 12:50:00,3.67,3.67,3.66,3.67,23484.0,3.3708,3.3708,3.3616,3.3708,23484.0
2018-07-30 12:55:00,3.67,3.67,3.66,3.66,20616.0,3.3708,3.3708,3.3616,3.3616,20616.0
2018-07-30 13:00:00,3.67,3.67,3.65,3.66,129140.0,3.3708,3.3708,3.3524,3.3616,129140.0
2018-07-30 13:05:00,3.66,3.67,3.65,3.66,136164.0,3.3616,3.3708,3.3524,3.3616,136164.0
2018-07-30 13:10:00,3.66,3.66,3.65,3.65,25716.0,3.3616,3.3616,3.3524,3.3524,25716.0
2018-07-30 13:15:00,3.65,3.67,3.65,3.66,87964.0,3.3524,3.3708,3.3524,3.3616,87964.0
2018-07-30 13:20:00,3.66,3.67,3.66,3.67,60660.0,3.3616,3.3708,3.3616,3.3708,60660.0
2018-07-30 13:25:00,3.67,3.67,3.66,3.67,26616.0,3.3708,3.3708,3.3616,3.3708,26616.0
2018-07-30 13:30:00,3.67,3.68,3.67,3.67,43084.0,3.3708,3.3799,3.3708,3.3708,43084.0
2018-07-30 13:35:00,3.67,3.68,3.67,3.68,35116.0,3.3708,3.3799,3.3708,3.3799,35116.0
2018-07-30 13:40:00,3.68,3.68,3.68,3.68,24404.0,3.3799,3.3799,3.3799,3.3799,24404.0
2018-07-30 13:45:00,3.68,3.68,3.68,3.68,27900.0,3.3799,3.3799,3.3799,3.3799,27900.0
2018-07-30 13:50:00,3.68,3.69,3.68,3.69,57132.0,3.3799,3.3891,3.3799,3.3891,57132.0
2018-07-30 13:55:00,3.69,3.69,3.68,3.68,16780.0,3.3891,3.3891,3.3799,3.3799,16780.0
2018-07-30 14:00:00,3.68,3.69,3.68,3.69,60188.0,3.3799,3.3891,3.3799,3.3891,60188.0
2018-07-30 14:05:00,3.69,3.69,3.68,3.68,41200.0,3.3891,3.3891,3.3799,3.3799,41200.0
2018-07-30 14:10:00,3.68,3.68,3.68,3.68,36164.0,3.3799,3.3799,3.3799,3.3799,36164.0
2018-07-30 14:15:00,3.68,3.69,3.68,3.69,30280.0,3.3799,3.3891,3.3799,3.3891,30280.0
2018-07-30 14:20:00,3.69,3.69,3.68,3.68,42572.0,3.3891,3.3891,3.3799,3.3799,42572.0
2018-07-30 14:25:00,3.68,3.69,3.68,3.68,17620.0,3.3799,3.3891,3.3799,3.3799,17620.0
2018-07-30 14:30:00,3.69,3.69,3.68,3.68,27756.0,3.3891,3.3891,3.3799,3.3799,27756.0
2018-07-30 14:35:00,3.68,3.69,3.68,3.68,85612.0,3.3799,3.3891,3.3799,3.3799,85612.0
2018-07-30 14:40:00,3.68,3.68,3.68,3.68,19980.0,3.3799,3.3799,3.3799,3.3799,19980.0
2018-07-30 14:45:00,3.68,3.68,3.68,3.68,18452.0,3.3799,3.3799,3.3799,3.3799,18452.0
2018-07-30 14:50:00,3.68,3.68,3.68,3.68,19816.0,3.3799,3.3799,3.3799,3.3799,19816.0
2018-07-30 14:55:00,3.68,3.69,3.68,3.68,71804.0,3.3799,3.3891,3.3799,3.3799,71804.0
2018-07-30 15:00:00,3.68,3.68,3.68,3.68,95164.0,3.3799,3.3799,3.3799,3.3799,95164.0
2018-07-30 15:05:00,3.68,3.69,3.68,3.69,53864.0,3.3799,3.3891,3.3799,3.3891,53864.0
2018-07-30 15:10:00,3.69,3.69,3.69,3.69,25980.0,3.3891,3.3891,3.3891,3.3891,25980.0
2018-07-30 15:15:00,3.69,3.69,3.69,3.69,114072.0,3.3891,3.3891,3.3891,3.3891,114072.0
2018-07-30 15:20:00,3.69,3.69,3.68,3.68,51540.0,3.3891,3.3891,3.3799,3.3799,51540.0
2018-07-30 15:25:00,3.68,3.69,3.68,3.68,34836.0,3.3799,3.3891,3.3799,3.3799,34836.0
2018-07-30 15:30:00,3.68,3.68,3.68,3.68,64124.0,3.3799,3.3799,3.3799,3.3799,64124.0
2018-07-30 15:35:00,3.68,3.68,3.68,3.68,86152.0,3.3799,3.3799,3.3799,3.3799,86152.0
2018-07-30 15:40:00,3.68,3.68,3.68,3.68,93428.0,3.3799,3.3799,3.3799,3.3799,93428.0
2018-07-30 15:45:00,3.68,3.68,3.67,3.68,130024.0,3.3799,3.3799,3.3708,3.3799,130024.0
2018-07-30 15:50:00,3.68,3.68,3.68,3.68,122160.0,3.3799,3.3799,3.3799,3.3799,122160.0
2018-07-30 15:55:00,3.68,3.68,3.67,3.68,544820.0,3.3799,3.3799,3.3708,3.3799,544820.0
2018-07-31 09:30:00,3.68,3.68,3.66,3.66,86456.0,3.3799,3.3799,3.3616,3.3616,86456.0
2018-07-31 09:35:00,3.65,3.67,3.65,3.65,51020.0,3.3524,3.3708,3.3524,3.3524,51020.0
2018-07-31 09:40:00,3.65,3.68,3.65,3.67,49136.0,3.3524,3.3799,3.3524,3.3708,49136.0
2018-07-31 09:45:00,3.67,3.67,3.65,3.65,40156.0,3.3708,3.3708,3.3524,3.3524,40156.0
2018-07-31 09:50:00,3.65,3.66,3.65,3.66,94044.0,3.3524,3.3616,3.3524,3.3616,94044.0
2018-07-31 09:55:00,3.66,3.67,3.66,3.67,40996.0,3.3616,3.3708,3.3616,3.3708,40996.0
2018-07-31 10:00:00,3.67,3.67,3.65,3.66,67824.0,3.3708,3.3708,3.3524,3.3616,67824.0
2018-07-31 10:05:00,3.66,3.66,3.65,3.65,24520.0,3.3616,3.3616,3.3524,3.3524,24520.0
2018-07-31 10:10:00,3.65,3.66,3.65,3.66,30960.0,3.3524,3.3616,3.3524,3.3616,30960.0
2018-07-31 10:15:00,3.65,3.66,3.64,3.65,116928.0,3.3524,3.3616,3.3432,3.3524,116928.0
2018-07-31 10:20:00,3.65,3.66,3.64,3.65,97308.0,3.3524,3.3616,3.3432,3.3524,97308.0
2018-07-31 10:25:00,3.65,3.65,3.64,3.65,53496.0,3.3524,3.3524,3.3432,3.3524,53496.0
2018-07-31 10:30:00,3.65,3.65,3.64,3.65,29732.0,3.3524,3.3524,3.3432,3.3524,29732.0
2018-07-31 10:35:00,3.65,3.65,3.65,3.65,41732.0,3.3524,3.3524,3.3524,3.3524,41732.0
2018-07-31 10:40:00,3.65,3.65,3.64,3.65,33284.0,3.3524,3.3524,3.3432,3.3524,33284.0
2018-07-31 10:45:00,3.65,3.65,3.65,3.65,21828.0,3.3524,3.3524,3.3524,3.3524,21828.0
2018-07-31 10:50:00,3.65,3.65,3.65,3.65,34392.0,3.3524,3.3524,3.3524,3.3524,34392.0
2018-07-31 10:55:00,3.65,3.65,3.65,3.65,8004.0,3.3524,3.3524,3.3524,3.3524,8004.0
2018-07-31 11:00:00,3.65,3.65,3.64,3.64,34248.0,3.3524,3.3524,3.3432,3.3432,34248.0
2018-07-31 11:05:00,3.64,3.64,3.63,3.63,83268.0,3.3432,3.3432,3.334,3.334,83268.0
2018-07-31 11:10:00,3.63,3.63,3.63,3.63,80652.0,3.334,3.334,3.334,3.334,80652.0
2018-07-31 11:15:00,3.63,3.64,3.63,3.64,172224.0,3.334,3.3432,3.334,3.3432,172224.0
2018-07-31 11:20:00,3.64,3.64,3.64,3.64,29932.0,3.3432,3.3432,3.3432,3.3432,29932.0
2018-07-31 11:25:00,3.64,3.65,3.64,3.65,34140.0,3.3432,3.3524,3.3432,3.3524,34140.0
2018-07-31 11:30:00,3.65,3.66,3.65,3.65,43120.0,3.3524,3.3616,3.3524,3.3524,43120.0
2018-07-31 11:35:00,3.65,3.66,3.65,3.66,39444.0,3.3524,3.3616,3.3524,3.3616,39444.0
2018-07-31 11:40:00,3.66,3.66,3.65,3.65,24012.0,3.3616,3.3616,3.3524,3.3524,24012.0
2018-07-31 11:45:00,3.65,3.66,3.65,3.65,36808.0,3.3524,3.3616,3.3524,3.3524,36808.0
2018-07-31 11:50:00,3.65,3.65,3.65,3.65,27004.0,3.3524,3.3524,3.3524,3.3524,27004.0
2018-07-31 11:55:00,3.65,3.65,3.64,3.65,44456.0,3.3524,3.3524,3.3432,3.3524,44456.0
2018-07-31 12:00:00,3.65,3.65,3.64,3.65,97024.0,3.3524,3.3524,3.3432,3.3524,97024.0
2018-07-31 12:05:00,3.65,3.65,3.65,3.65,20976.0,3.3524,3.3524,3.3524,3.3524,20976.0
2018-07-31 12:10:00,3.65,3.65,3.65,3.65,86860.0,3.3524,3.3524,3.3524,3.3524,86860.0
2018-07-31 12:15:00,3.65,3.65,3.65,3.65,30340.0,3.3524,3.3524,3.3524,3.3524,30340.0
2018-07-31 12:20:00,3.65,3.66,3.65,3.66,54160.0,3.3524,3.3616,3.3524,3.3616,54160.0
2018-07-31 12:25:00,3.66,3.66,3.66,3.66,45440.0,3.3616,3.3616,3.3616,3.3616,45440.0
2018-07-31 12:30:00,3.66,3.66,3.66,3.66,6800.0,3.3616,3.3616,3.3616,3.3616,6800.0
2018-07-31 12:35:00,3.66,3.66,3.66,3.66,12412.0,3.3616,3.3616,3.3616,3.3616,12412.0
2018-07-31 12:40:00,3.66,3.66,3.66,3.66,60048.0,3.3616,3.3616,3.3616,3.3616,60048.0
2018-07-31 12:45:00,3.66,3.67,3.66,3.67,26632.0,3.3616,3.3708,3.3616,3.3708,26632.0
2018-07-31 12:50:00,3.67,3.67,3.66,3.66,47604.0,3.3708,3.3708,3.3616,3.3616,47604.0
2018-07-31 12:55:00,3.66,3.66,3.66,3.66,16556.0,3.3616,3.3616,3.3616,3.3616,16556.0
2018-07-31 13:00:00,3.66,3.66,3.66,3.66,17784.0,3.3616,3.3616,3.3616,3.3616,17784.0
2018-07-31 13:05:00,3.66,3.66,3.65,3.65,32400.0,3.3616,3.3616,3.3524,3.3524,32400.0
2018-07-31 13:10:00,3.65,3.65,3.65,3.65,33860.0,3.3524,3.3524,3.3524,3.3524,33860.0
2018-07-31 13:15:00,3.65,3.65,3.65,3.65,46188.0,3.3524,3.3524,3.3524,3.3524,46188.0
2018-07-31 13:20:00,3.65,3.65,3.65,3.65,19616.0,3.3524,3.3524,3.3524,3.3524,19616.0
2018-07-31 13:25:00,3.65,3.66,3.65,3.66,31476.0,3.3524,3.3616,3.3524,3.3616,31476.0
2018-07-31 13:30:00,3.66,3.66,3.65,3.65,49596.0,3.3616,3.3616,3.3524,3.3524,49596.0
2018-07-31 13:35:00,3.65,3.65,3.65,3.65,12580.0,3.3524,3.3524,3.3524,3.3524,12580.0
2018-07-31 13:40:00,3.65,3.65,3.65,3.65,24800.0,3.3524,3.3524,3.3524,3.3524,24800.0
2018-07-31 13:45:00,3.65,3.65,3.65,3.65,44084.0,3.3524,3.3524,3.3524,3.3524,44084.0
2018-07-31 13:50:00,3.65,3.65,3.65,3.65,14240.0,3.3524,3.3524,3.3524,3.3524,14240.0
2018-07-31 13:55:00,3.65,3.65,3.65,3.65,15200.0,3.3524,3.3524,3.3524,3.3524,15200.0
2018-07-31 14:00:00,3.65,3.65,3.64,3.65,48224.0,3.3524,3.3524,3.3432,3.3524,48224.0
2018-07-31 14:05:00,3.65,3.65,3.64,3.64,94964.0,3.3524,3.3524,3.3432,3.3432,94964.0
2018-07-31 14:10:00,3.65,3.65,3.64,3.64,80084.0,3.3524,3.3524,3.3432,3.3432,80084.0
2018-07-31 14:15:00,3.65,3.65,3.64,3.65,60256.0,3.3524,3.3524,3.3432,3.3524,60256.0
2018-07-31 14:20:00,3.65,3.65,3.65,3.65,15256.0,3.3524,3.3524,3.3524,3.3524,15256.0
2018-07-31 14:25:00,3.65,3.66,3.65,3.65,120368.0,3.3524,3.3616,3.3524,3.3524,120368.0
2018-07-31 14:30:00,3.65,3.66,3.65,3.66,38964.0,3.3524,3.3616,3.3524,3.3616,38964.0
2018-07-31 14:35:00,3.66,3.66,3.65,3.66,8084.0,3.3616,3.3616,3.3524,3.3616,8084.0
2018-07-31 14:40:00,3.65,3.66,3.65,3.65,63128.0,3.3524,3.3616,3.3524,3.3524,63128.0
2018-07-31 14:45:00,3.65,3.65,3.65,3.65,28660.0,3.3524,3.3524,3.3524,3.3524,28660.0
2018-07-31 14:50:00,3.65,3.66,3.65,3.65,145420.0,3.3524,3.3616,3.3524,3.3524,145420.0
2018-07-31 14:55:00,3.65,3.65,3.65,3.65,54184.0,3.3524,3.3524,3.3524,3.3524,54184.0
2018-07-31 15:00:00,3.65,3.65,3.65,3.65,84508.0,3.3524,3.3524,3.3524,3.3524,84508.0
2018-07-31 15:05:00,3.65,3.66,3.65,3.65,139036.0,3.3524,3.3616,3.3524,3.3524,139036.0
2018-07-31 15:10:00,3.65,3.65,3.65,3.65,49420.0,3.3524,3.3524,3.3524,3.3524,49420.0
2018-07-31 15:15:00,3.65,3.65,3.63,3.63,106524.0,3.3524,3.3524,3.334,3.334,106524.0
2018-07-31 15:20:00,3.63,3.64,3.63,3.63,159864.0,3.334,3.3432,3.334,3.334,159864.0
2018-07-31 15:25:00,3.63,3.63,3.63,3.63,60720.0,3.334,3.334,3.334,3.334,60720.0
2018-07-31 15:30:00,3.63,3.63,3.62,3.62,196376.0,3.334,3.334,3.3248,3.3248,196376.0
2018-07-31 15:35:00,3.62,3.62,3.61,3.62,165576.0,3.3248,3.3248,3.3157,3.3248,165576.0
2018-07-31 15:40:00,3.62,3.62,3.61,3.61,124384.0,3.3248,3.3248,3.3157,3.3157,124384.0
2018-07-31 15:45:00,3.61,3.61,3.61,3.61,210496.0,3.3157,3.3157,3.3157,3.3157,210496.0
2018-07-31 15:50:00,3.61,3.61,3.6,3.61,261476.0,3.3157,3.3157,3.3065,3.3157,261476.0
2018-07-31 15:55:00,3.61,3.61,3.6,3.6,1377748.0,3.3157,3.3157,3.3065,3.3065,1377748.0
2018-08-01 09:30:00,3.61,3.65,3.6,3.64,277700.0,3.3157,3.3524,3.3065,3.3432,277700.0
2018-08-01 09:35:00,3.65,3.65,3.64,3.65,70236.0,3.3524,3.3524,3.3432,3.3524,70236.0
2018-08-01 09:40:00,3.65,3.65,3.64,3.65,184756.0,3.3524,3.3524,3.3432,3.3524,184756.0
2018-08-01 09:45:00,3.65,3.67,3.65,3.67,135756.0,3.3524,3.3708,3.3524,3.3708,135756.0
2018-08-01 09:50:00,3.67,3.69,3.67,3.69,226432.0,3.3708,3.3891,3.3708,3.3891,226432.0
2018-08-01 09:55:00,3.69,3.71,3.69,3.71,151180.0,3.3891,3.4075,3.3891,3.4075,151180.0
2018-08-01 10:00:00,3.71,3.71,3.7,3.71,169128.0,3.4075,3.4075,3.3983,3.4075,169128.0
2018-08-01 10:05:00,3.71,3.72,3.71,3.71,227572.0,3.4075,3.4167,3.4075,3.4075,227572.0
2018-08-01 10:10:00,3.71,3.72,3.71,3.72,89108.0,3.4075,3.4167,3.4075,3.4167,89108.0
2018-08-01 10:15:00,3.72,3.72,3.69,3.7,114936.0,3.4167,3.4167,3.3891,3.3983,114936.0
2018-08-01 10:20:00,3.7,3.7,3.69,3.69,82948.0,3.3983,3.3983,3.3891,3.3891,82948.0
2018-08-01 10:25:00,3.69,3.7,3.69,3.7,30164.0,3.3891,3.3983,3.3891,3.3983,30164.0
2018-08-01 10:30:00,3.7,3.71,3.69,3.7,53660.0,3.3983,3.4075,3.3891,3.3983,53660.0
2018-08-01 10:35:00,3.7,3.7,3.68,3.69,142812.0,3.3983,3.3983,3.3799,3.3891,142812.0
2018-08-01 10:40:00,3.69,3.69,3.67,3.68,95104.0,3.3891,3.3891,3.3708,3.3799,95104.0
2018-08-01 10:45:00,3.68,3.69,3.68,3.68,59940.0,3.3799,3.3891,3.3799,3.3799,59940.0
2018-08-01 10:50:00,3.68,3.68,3.67,3.68,145540.0,3.3799,3.3799,3.3708,3.3799,145540.0
2018-08-01 10:55:00,3.68,3.69,3.68,3.68,107720.0,3.3799,3.3891,3.3799,3.3799,107720.0
2018-08-01 11:00:00,3.68,3.69,3.68,3.68,67968.0,3.3799,3.3891,3.3799,3.3799,67968.0
2018-08-01 11:05:00,3.69,3.69,3.68,3.68,45872.0,3.3891,3.3891,3.3799,3.3799,45872.0
2018-08-01 11:10:00,3.68,3.68,3.65,3.65,99360.0,3.3799,3.3799,3.3524,3.3524,99360.0
2018-08-01 11:15:00,3.66,3.67,3.65,3.67,79048.0,3.3616,3.3708,3.3524,3.3708,79048.0
2018-08-01 11:20:00,3.67,3.67,3.67,3.67,88352.0,3.3708,3.3708,3.3708,3.3708,88352.0
2018-08-01 11:25:00,3.67,3.68,3.67,3.68,60228.0,3.3708,3.3799,3.3708,3.3799,60228.0
2018-08-01 11:30:00,3.68,3.69,3.68,3.69,84500.0,3.3799,3.3891,3.3799,3.3891,84500.0
2018-08-01 11:35:00,3.69,3.69,3.69,3.69,52884.0,3.3891,3.3891,3.3891,3.3891,52884.0
2018-08-01 11:40:00,3.69,3.69,3.68,3.69,30104.0,3.3891,3.3891,3.3799,3.3891,30104.0
2018-08-01 11:45:00,3.69,3.69,3.68,3.69,52540.0,3.3891,3.3891,3.3799,3.3891,52540.0
2018-08-01 11:50:00,3.69,3.69,3.67,3.67,42416.0,3.3891,3.3891,3.3708,3.3708,42416.0
2018-08-01 11:55:00,3.67,3.67,3.66,3.66,57592.0,3.3708,3.3708,3.3616,3.3616,57592.0
2018-08-01 12:00:00,3.66,3.66,3.65,3.65,88388.0,3.3616,3.3616,3.3524,3.3524,88388.0
2018-08-01 12:05:00,3.65,3.66,3.65,3.66,90860.0,3.3524,3.3616,3.3524,3.3616,90860.0
2018-08-01 12:10:00,3.66,3.66,3.65,3.65,30964.0,3.3616,3.3616,3.3524,3.3524,30964.0
2018-08-01 12:15:00,3.65,3.65,3.64,3.64,34400.0,3.3524,3.3524,3.3432,3.3432,34400.0
2018-08-01 12:20:00,3.64,3.65,3.64,3.64,13200.0,3.3432,3.3524,3.3432,3.3432,13200.0
2018-08-01 12:25:00,3.64,3.64,3.64,3.64,32796.0,3.3432,3.3432,3.3432,3.3432,32796.0
2018-08-01 12:30:00,3.64,3.64,3.63,3.63,40848.0,3.3432,3.3432,3.334,3.334,40848.0
2018-08-01 12:35:00,3.63,3.63,3.62,3.62,33420.0,3.334,3.334,3.3248,3.3248,33420.0
2018-08-01 12:40:00,3.62,3.62,3.61,3.62,50108.0,3.3248,3.3248,3.3157,3.3248,50108.0
2018-08-01 12:45:00,3.62,3.63,3.62,3.63,26252.0,3.3248,3.334,3.3248,3.334,26252.0
2018-08-01 12:50:00,3.62,3.63,3.62,3.62,26096.0,3.3248,3.334,3.3248,3.3248,26096.0
2018-08-01 12:55:00,3.62,3.63,3.62,3.63,127572.0,3.3248,3.334,3.3248,3.334,127572.0
2018-08-01 13:00:00,3.63,3.63,3.63,3.63,23956.0,3.334,3.334,3.334,3.334,23956.0
2018-08-01 13:05:00,3.63,3.63,3.63,3.63,60000.0,3.334,3.334,3.334,3.334,60000.0
2018-08-01 13:10:00,3.63,3.63,3.63,3.63,40696.0,3.334,3.334,3.334,3.334,40696.0
2018-08-01 13:15:00,3.63,3.64,3.63,3.64,25976.0,3.334,3.3432,3.334,3.3432,25976.0
2018-08-01 13:20:00,3.64,3.64,3.63,3.63,35928.0,3.3432,3.3432,3.334,3.334,35928.0
2018-08-01 13:25:00,3.63,3.64,3.63,3.64,38572.0,3.334,3.3432,3.334,3.3432,38572.0
2018-08-01 13:30:00,3.64,3.64,3.64,3.64,19200.0,3.3432,3.3432,3.3432,3.3432,19200.0
2018-08-01 13:35:00,3.64,3.64,3.64,3.64,35380.0,3.3432,3.3432,3.3432,3.3432,35380.0
2018-08-01 13:40:00,3.64,3.65,3.64,3.64,60344.0,3.3432,3.3524,3.3432,3.3432,60344.0
2018-08-01 13:45:00,3.64,3.65,3.64,3.64,84308.0,3.3432,3.3524,3.3432,3.3432,84308.0
2018-08-01 13:50:00,3.64,3.64,3.64,3.64,32644.0,3.3432,3.3432,3.3432,3.3432,32644.0
2018-08-01 13:55:00,3.64,3.64,3.63,3.63,34380.0,3.3432,3.3432,3.334,3.334,34380.0
2018-08-01 14:00:00,3.63,3.63,3.62,3.63,55160.0,3.334,3.334,3.3248,3.334,55160.0
2018-08-01 14:05:00,3.63,3.63,3.63,3.63,72788.0,3.334,3.334,3.334,3.334,72788.0
2018-08-01 14:10:00,3.63,3.65,3.63,3.65,389944.0,3.334,3.3524,3.334,3.3524,389944.0
2018-08-01 14:15:00,3.65,3.67,3.65,3.67,121460.0,3.3524,3.3708,3.3524,3.3708,121460.0
2018-08-01 14:20:00,3.67,3.67,3.66,3.66,72788.0,3.3708,3.3708,3.3616,3.3616,72788.0
2018-08-01 14:25:00,3.67,3.67,3.66,3.66,68780.0,3.3708,3.3708,3.3616,3.3616,68780.0
2018-08-01 14:30:00,3.66,3.66,3.66,3.66,42420.0,3.3616,3.3616,3.3616,3.3616,42420.0
2018-08-01 14:35:00,3.66,3.66,3.65,3.65,71148.0,3.3616,3.3616,3.3524,3.3524,71148.0
2018-08-01 14:40:00,3.65,3.65,3.65,3.65,49200.0,3.3524,3.3524,3.3524,3.3524,49200.0
2018-08-01 14:45:00,3.65,3.66,3.65,3.66,67052.0,3.3524,3.3616,3.3524,3.3616,67052.0
2018-08-01 14:50:00,3.66,3.67,3.66,3.67,61688.0,3.3616,3.3708,3.3616,3.3708,61688.0
2018-08-01 14:55:00,3.67,3.68,3.66,3.66,51524.0,3.3708,3.3799,3.3616,3.3616,51524.0
2018-08-01 15:00:00,3.66,3.68,3.66,3.67,74188.0,3.3616,3.3799,3.3616,3.3708,74188.0
2018-08-01 15:05:00,3.67,3.67,3.66,3.67,33604.0,3.3708,3.3708,3.3616,3.3708,33604.0
2018-08-01 15:10:00,3.67,3.67,3.67,3.67,41048.0,3.3708,3.3708,3.3708,3.3708,41048.0
2018-08-01 15:15:00,3.67,3.67,3.67,3.67,63352.0,3.3708,3.3708,3.3708,3.3708,63352.0
2018-08-01 15:20:00,3.67,3.68,3.66,3.66,84572.0,3.3708,3.3799,3.3616,3.3616,84572.0
2018-08-01 15:25:00,3.66,3.67,3.66,3.66,50648.0,3.3616,3.3708,3.3616,3.3616,50648.0
2018-08-01 15:30:00,3.66,3.67,3.66,3.67,122308.0,3.3616,3.3708,3.3616,3.3708,122308.0
2018-08-01 15:35:00,3.67,3.67,3.67,3.67,58260.0,3.3708,3.3708,3.3708,3.3708,58260.0
2018-08-01 15:40:00,3.67,3.67,3.67,3.67,90320.0,3.3708,3.3708,3.3708,3.3708,90320.0
2018-08-01 15:45:00,3.67,3.68,3.67,3.68,396232.0,3.3708,3.3799,3.3708,3.3799,396232.0
2018-08-01 15:50:00,3.68,3.68,3.67,3.67,155752.0,3.3799,3.3799,3.3708,3.3708,155752.0
2018-08-01 15:55:00,3.67,3.68,3.67,3.68,538188.0,3.3708,3.3799,3.3708,3.3799,538188.0
2018-08-02 09:30:00,3.65,3.67,3.65,3.65,61480.0,3.3524,3.3708,3.3524,3.3524,61480.0
2018-08-02 09:35:00,3.66,3.66,3.61,3.63,170840.0,3.3616,3.3616,3.3157,3.334,170840.0
2018-08-02 09:40:00,3.63,3.65,3.62,3.63,108416.0,3.334,3.3524,3.3248,3.334,108416.0
2018-08-02 09:45:00,3.63,3.65,3.62,3.65,62000.0,3.334,3.3524,3.3248,3.3524,62000.0
2018-08-02 09:50:00,3.65,3.65,3.62,3.62,71760.0,3.3524,3.3524,3.3248,3.3248,71760.0
2018-08-02 09:55:00,3.62,3.62,3.6,3.61,101212.0,3.3248,3.3248,3.3065,3.3157,101212.0
2018-08-02 10:00:00,3.61,3.63,3.61,3.63,62800.0,3.3157,3.334,3.3157,3.334,62800.0
2018-08-02 10:05:00,3.63,3.65,3.62,3.64,38400.0,3.334,3.3524,3.3248,3.3432,38400.0
2018-08-02 10:10:00,3.64,3.65,3.64,3.64,102040.0,3.3432,3.3524,3.3432,3.3432,102040.0
2018-08-02 10:15:00,3.64,3.66,3.64,3.65,79832.0,3.3432,3.3616,3.3432,3.3524,79832.0
2018-08-02 10:20:00,3.65,3.67,3.65,3.66,58452.0,3.3524,3.3708,3.3524,3.3616,58452.0
2018-08-02 10:25:00,3.67,3.67,3.65,3.66,51168.0,3.3708,3.3708,3.3524,3.3616,51168.0
2018-08-02 10:30:00,3.66,3.67,3.66,3.66,30200.0,3.3616,3.3708,3.3616,3.3616,30200.0
2018-08-02 10:35:00,3.67,3.67,3.67,3.67,32492.0,3.3708,3.3708,3.3708,3.3708,32492.0
2018-08-02 10:40:00,3.67,3.67,3.66,3.66,29172.0,3.3708,3.3708,3.3616,3.3616,29172.0
2018-08-02 10:45:00,3.66,3.66,3.65,3.65,31592.0,3.3616,3.3616,3.3524,3.3524,31592.0
2018-08-02 10:50:00,3.65,3.65,3.65,3.65,77300.0,3.3524,3.3524,3.3524,3.3524,77300.0
2018-08-02 10:55:00,3.65,3.66,3.65,3.66,42416.0,3.3524,3.3616,3.3524,3.3616,42416.0
2018-08-02 11:00:00,3.66,3.67,3.66,3.67,24872.0,3.3616,3.3708,3.3616,3.3708,24872.0
2018-08-02 11:05:00,3.67,3.68,3.67,3.67,76588.0,3.3708,3.3799,3.3708,3.3708,76588.0
2018-08-02 11:10:00,3.67,3.68,3.67,3.68,40928.0,3.3708,3.3799,3.3708,3.3799,40928.0
2018-08-02 11:15:00,3.68,3.69,3.68,3.69,123676.0,3.3799,3.3891,3.3799,3.3891,123676.0
2018-08-02 11:20:00,3.69,3.69,3.68,3.69,95600.0,3.3891,3.3891,3.3799,3.3891,95600.0
2018-08-02 11:25:00,3.68,3.69,3.68,3.68,65956.0,3.3799,3.3891,3.3799,3.3799,65956.0
2018-08-02 11:30:00,3.68,3.68,3.66,3.66,50548.0,3.3799,3.3799,3.3616,3.3616,50548.0
2018-08-02 11:35:00,3.66,3.66,3.65,3.66,68896.0,3.3616,3.3616,3.3524,3.3616,68896.0
2018-08-02 11:40:00,3.66,3.66,3.65,3.65,90508.0,3.3616,3.3616,3.3524,3.3524,90508.0
2018-08-02 11:45:00,3.65,3.66,3.65,3.65,79368.0,3.3524,3.3616,3.3524,3.3524,79368.0
2018-08-02 11:50:00,3.65,3.65,3.65,3.65,31200.0,3.3524,3.3524,3.3524,3.3524,31200.0
2018-08-02 11:55:00,3.65,3.66,3.65,3.66,30056.0,3.3524,3.3616,3.3524,3.3616,30056.0
2018-08-02 12:00:00,3.66,3.66,3.65,3.66,33140.0,3.3616,3.3616,3.3524,3.3616,33140.0
2018-08-02 12:05:00,3.66,3.66,3.65,3.65,23420.0,3.3616,3.3616,3.3524,3.3524,23420.0
2018-08-02 12:10:00,3.65,3.65,3.65,3.65,49324.0,3.3524,3.3524,3.3524,3.3524,49324.0
2018-08-02 12:15:00,3.65,3.65,3.65,3.65,36692.0,3.3524,3.3524,3.3524,3.3524,36692.0
2018-08-02 12:20:00,3.65,3.66,3.65,3.66,35444.0,3.3524,3.3616,3.3524,3.3616,35444.0
2018-08-02 12:25:00,3.66,3.66,3.65,3.66,41108.0,3.3616,3.3616,3.3524,3.3616,41108.0
2018-08-02 12:30:00,3.67,3.67,3.66,3.66,43520.0,3.3708,3.3708,3.3616,3.3616,43520.0
2018-08-02 12:35:00,3.66,3.66,3.65,3.65,29068.0,3.3616,3.3616,3.3524,3.3524,29068.0
2018-08-02 12:40:00,3.66,3.66,3.65,3.65,32800.0,3.3616,3.3616,3.3524,3.3524,32800.0
2018-08-02 12:45:00,3.65,3.66,3.65,3.65,33436.0,3.3524,3.3616,3.3524,3.3524,33436.0
2018-08-02 12:50:00,3.65,3.65,3.65,3.65,27608.0,3.3524,3.3524,3.3524,3.3524,27608.0
2018-08-02 12:55:00,3.65,3.65,3.65,3.65,19096.0,3.3524,3.3524,3.3524,3.3524,19096.0
2018-08-02 13:00:00,3.65,3.65,3.65,3.65,16576.0,3.3524,3.3524,3.3524,3.3524,16576.0
2018-08-02 13:05:00,3.65,3.65,3.64,3.65,69872.0,3.3524,3.3524,3.3432,3.3524,69872.0
2018-08-02 13:10:00,3.65,3.65,3.64,3.65,32840.0,3.3524,3.3524,3.3432,3.3524,32840.0
2018-08-02 13:15:00,3.64,3.65,3.64,3.65,36240.0,3.3432,3.3524,3.3432,3.3524,36240.0
2018-08-02 13:20:00,3.65,3.65,3.65,3.65,50112.0,3.3524,3.3524,3.3524,3.3524,50112.0
2018-08-02 13:25:00,3.65,3.65,3.65,3.65,7200.0,3.3524,3.3524,3.3524,3.3524,7200.0
2018-08-02 13:30:00,3.65,3.65,3.65,3.65,6800.0,3.3524,3.3524,3.3524,3.3524,6800.0
2018-08-02 13:35:00,3.65,3.65,3.64,3.64,169524.0,3.3524,3.3524,3.3432,3.3432,169524.0
2018-08-02 13:40:00,3.64,3.64,3.63,3.63,50316.0,3.3432,3.3432,3.334,3.334,50316.0
2018-08-02 13:45:00,3.64,3.64,3.63,3.64,27236.0,3.3432,3.3432,3.334,3.3432,27236.0
2018-08-02 13:50:00,3.64,3.64,3.64,3.64,19652.0,3.3432,3.3432,3.3432,3.3432,19652.0
2018-08-02 13:55:00,3.64,3.64,3.63,3.63,37044.0,3.3432,3.3432,3.334,3.334,37044.0
2018-08-02 14:00:00,3.63,3.63,3.63,3.63,59276.0,3.334,3.334,3.334,3.334,59276.0
2018-08-02 14:05:00,3.63,3.64,3.63,3.63,82760.0,3.334,3.3432,3.334,3.334,82760.0
2018-08-02 14:10:00,3.63,3.63,3.63,3.63,44908.0,3.334,3.334,3.334,3.334,44908.0
2018-08-02 14:15:00,3.63,3.63,3.63,3.63,46988.0,3.334,3.334,3.334,3.334,46988.0
2018-08-02 14:20:00,3.63,3.63,3.63,3.63,47140.0,3.334,3.334,3.334,3.334,47140.0
2018-08-02 14:25:00,3.63,3.63,3.63,3.63,28256.0,3.334,3.334,3.334,3.334,28256.0
2018-08-02 14:30:00,3.63,3.64,3.63,3.64,79516.0,3.334,3.3432,3.334,3.3432,79516.0
2018-08-02 14:35:00,3.64,3.64,3.64,3.64,61512.0,3.3432,3.3432,3.3432,3.3432,61512.0
2018-08-02 14:40:00,3.64,3.65,3.64,3.64,53416.0,3.3432,3.3524,3.3432,3.3432,53416.0
2018-08-02 14:45:00,3.64,3.65,3.64,3.64,48652.0,3.3432,3.3524,3.3432,3.3432,48652.0
2018-08-02 14:50:00,3.64,3.65,3.64,3.65,28624.0,3.3432,3.3524,3.3432,3.3524,28624.0
2018-08-02 14:55:00,3.64,3.65,3.64,3.65,28832.0,3.3432,3.3524,3.3432,3.3524,28832.0
2018-08-02 15:00:00,3.65,3.65,3.64,3.65,51324.0,3.3524,3.3524,3.3432,3.3524,51324.0
2018-08-02 15:05:00,3.65,3.65,3.64,3.64,64460.0,3.3524,3.3524,3.3432,3.3432,64460.0
2018-08-02 15:10:00,3.64,3.65,3.64,3.65,40084.0,3.3432,3.3524,3.3432,3.3524,40084.0
2018-08-02 15:15:00,3.65,3.65,3.64,3.65,96476.0,3.3524,3.3524,3.3432,3.3524,96476.0
2018-08-02 15:20:00,3.65,3.65,3.65,3.65,25760.0,3.3524,3.3524,3.3524,3.3524,25760.0
2018-08-02 15:25:00,3.65,3.66,3.65,3.66,89780.0,3.3524,3.3616,3.3524,3.3616,89780.0
2018-08-02 15:30:00,3.66,3.67,3.65,3.65,248124.0,3.3616,3.3708,3.3524,3.3524,248124.0
2018-08-02 15:35:00,3.65,3.66,3.65,3.66,313000.0,3.3524,3.3616,3.3524,3.3616,313000.0
2018-08-02 15:40:00,3.66,3.67,3.66,3.67,252604.0,3.3616,3.3708,3.3616,3.3708,252604.0
2018-08-02 15:45:00,3.67,3.67,3.65,3.65,224564.0,3.3708,3.3708,3.3524,3.3524,224564.0
2018-08-02 15:50:00,3.65,3.66,3.65,3.66,237780.0,3.3524,3.3616,3.3524,3.3616,237780.0
2018-08-02 15:55:00,3.65,3.66,3.65,3.66,1144856.0,3.3524,3.3616,3.3524,3.3616,1144856.0
2018-08-03 09:30:00,3.67,3.69,3.66,3.68,105396.0,3.3708,3.3891,3.3616,3.3799,105396.0
2018-08-03 09:35:00,3.69,3.72,3.69,3.7,117832.0,3.3891,3.4167,3.3891,3.3983,117832.0
2018-08-03 09:40:00,3.7,3.71,3.69,3.71,103788.0,3.3983,3.4075,3.3891,3.4075,103788.0
2018-08-03 09:45:00,3.71,3.73,3.71,3.72,125080.0,3.4075,3.4259,3.4075,3.4167,125080.0
2018-08-03 09:50:00,3.72,3.73,3.72,3.72,138908.0,3.4167,3.4259,3.4167,3.4167,138908.0
2018-08-03 09:55:00,3.71,3.71,3.69,3.69,73528.0,3.4075,3.4075,3.3891,3.3891,73528.0
2018-08-03 10:00:00,3.69,3.7,3.69,3.69,109684.0,3.3891,3.3983,3.3891,3.3891,109684.0
2018-08-03 10:05:00,3.69,3.71,3.69,3.71,87192.0,3.3891,3.4075,3.3891,3.4075,87192.0
2018-08-03 10:10:00,3.71,3.71,3.67,3.68,122292.0,3.4075,3.4075,3.3708,3.3799,122292.0
2018-08-03 10:15:00,3.68,3.68,3.67,3.67,62700.0,3.3799,3.3799,3.3708,3.3708,62700.0
2018-08-03 10:20:00,3.67,3.68,3.66,3.68,82668.0,3.3708,3.3799,3.3616,3.3799,82668.0
2018-08-03 10:25:00,3.68,3.68,3.67,3.67,47556.0,3.3799,3.3799,3.3708,3.3708,47556.0
2018-08-03 10:30:00,3.67,3.67,3.65,3.66,80336.0,3.3708,3.3708,3.3524,3.3616,80336.0
2018-08-03 10:35:00,3.65,3.66,3.65,3.65,54280.0,3.3524,3.3616,3.3524,3.3524,54280.0
2018-08-03 10:40:00,3.65,3.67,3.65,3.66,97692.0,3.3524,3.3708,3.3524,3.3616,97692.0
2018-08-03 10:45:00,3.67,3.67,3.66,3.66,53064.0,3.3708,3.3708,3.3616,3.3616,53064.0
2018-08-03 10:50:00,3.66,3.66,3.65,3.65,42896.0,3.3616,3.3616,3.3524,3.3524,42896.0
2018-08-03 10:55:00,3.65,3.67,3.65,3.67,92744.0,3.3524,3.3708,3.3524,3.3708,92744.0
2018-08-03 11:00:00,3.67,3.68,3.67,3.68,135736.0,3.3708,3.3799,3.3708,3.3799,135736.0
2018-08-03 11:05:00,3.68,3.69,3.68,3.69,59348.0,3.3799,3.3891,3.3799,3.3891,59348.0
2018-08-03 11:10:00,3.69,3.69,3.69,3.69,40740.0,3.3891,3.3891,3.3891,3.3891,40740.0
2018-08-03 11:15:00,3.69,3.69,3.68,3.68,45368.0,3.3891,3.3891,3.3799,3.3799,45368.0
2018-08-03 11:20:00,3.68,3.68,3.68,3.68,50928.0,3.3799,3.3799,3.3799,3.3799,50928.0
2018-08-03 11:25:00,3.68,3.68,3.67,3.67,24948.0,3.3799,3.3799,3.3708,3.3708,24948.0
2018-08-03 11:30:00,3.67,3.67,3.67,3.67,35324.0,3.3708,3.3708,3.3708,3.3708,35324.0
2018-08-03 11:35:00,3.67,3.68,3.67,3.67,29760.0,3.3708,3.3799,3.3708,3.3708,29760.0
2018-08-03 11:40:00,3.67,3.68,3.67,3.67,59508.0,3.3708,3.3799,3.3708,3.3708,59508.0
2018-08-03 11:45:00,3.67,3.67,3.67,3.67,47192.0,3.3708,3.3708,3.3708,3.3708,47192.0
2018-08-03 11:50:00,3.67,3.67,3.66,3.67,32444.0,3.3708,3.3708,3.3616,3.3708,32444.0
2018-08-03 11:55:00,3.67,3.67,3.66,3.67,89260.0,3.3708,3.3708,3.3616,3.3708,89260.0
2018-08-03 12:00:00,3.67,3.67,3.67,3.67,36800.0,3.3708,3.3708,3.3708,3.3708,36800.0
2018-08-03 12:05:00,3.67,3.67,3.67,3.67,33728.0,3.3708,3.3708,3.3708,3.3708,33728.0
2018-08-03 12:10:00,3.67,3.67,3.67,3.67,33200.0,3.3708,3.3708,3.3708,3.3708,33200.0
2018-08-03 12:15:00,3.67,3.68,3.67,3.68,54628.0,3.3708,3.3799,3.3708,3.3799,54628.0
2018-08-03 12:20:00,3.68,3.69,3.68,3.69,76868.0,3.3799,3.3891,3.3799,3.3891,76868.0
2018-08-03 12:25:00,3.69,3.69,3.68,3.68,31684.0,3.3891,3.3891,3.3799,3.3799,31684.0
2018-08-03 12:30:00,3.68,3.69,3.68,3.69,23796.0,3.3799,3.3891,3.3799,3.3891,23796.0
2018-08-03 12:35:00,3.69,3.69,3.69,3.69,44648.0,3.3891,3.3891,3.3891,3.3891,44648.0
2018-08-03 12:40:00,3.69,3.69,3.69,3.69,44400.0,3.3891,3.3891,3.3891,3.3891,44400.0
2018-08-03 12:45:00,3.68,3.68,3.68,3.68,26000.0,3.3799,3.3799,3.3799,3.3799,26000.0
2018-08-03 12:50:00,3.68,3.68,3.68,3.68,11600.0,3.3799,3.3799,3.3799,3.3799,11600.0
2018-08-03 12:55:00,3.68,3.69,3.68,3.69,60320.0,3.3799,3.3891,3.3799,3.3891,60320.0
2018-08-03 13:00:00,3.69,3.69,3.68,3.68,24884.0,3.3891,3.3891,3.3799,3.3799,24884.0
2018-08-03 13:05:00,3.68,3.69,3.68,3.68,51832.0,3.3799,3.3891,3.3799,3.3799,51832.0
2018-08-03 13:10:00,3.68,3.69,3.68,3.68,41720.0,3.3799,3.3891,3.3799,3.3799,41720.0
2018-08-03 13:15:00,3.68,3.68,3.68,3.68,23348.0,3.3799,3.3799,3.3799,3.3799,23348.0
2018-08-03 13:20:00,3.68,3.69,3.68,3.69,446992.0,3.3799,3.3891,3.3799,3.3891,446992.0
2018-08-03 13:25:00,3.69,3.7,3.69,3.7,103820.0,3.3891,3.3983,3.3891,3.3983,103820.0
2018-08-03 13:30:00,3.7,3.72,3.7,3.71,556232.0,3.3983,3.4167,3.3983,3.4075,556232.0
2018-08-03 13:35:00,3.71,3.72,3.71,3.72,491504.0,3.4075,3.4167,3.4075,3.4167,491504.0
2018-08-03 13:40:00,3.72,3.72,3.71,3.72,278024.0,3.4167,3.4167,3.4075,3.4167,278024.0
2018-08-03 13:45:00,3.71,3.72,3.7,3.72,258436.0,3.4075,3.4167,3.3983,3.4167,258436.0
2018-08-03 13:50:00,3.71,3.72,3.7,3.71,342352.0,3.4075,3.4167,3.3983,3.4075,342352.0
2018-08-03 13:55:00,3.71,3.73,3.71,3.72,245784.0,3.4075,3.4259,3.4075,3.4167,245784.0
2018-08-03 14:00:00,3.72,3.72,3.71,3.71,119204.0,3.4167,3.4167,3.4075,3.4075,119204.0
2018-08-03 14:05:00,3.71,3.71,3.69,3.69,53332.0,3.4075,3.4075,3.3891,3.3891,53332.0
2018-08-03 14:10:00,3.69,3.69,3.68,3.68,42000.0,3.3891,3.3891,3.3799,3.3799,42000.0
2018-08-03 14:15:00,3.68,3.69,3.68,3.68,23600.0,3.3799,3.3891,3.3799,3.3799,23600.0
2018-08-03 14:20:00,3.68,3.7,3.68,3.7,188548.0,3.3799,3.3983,3.3799,3.3983,188548.0
2018-08-03 14:25:00,3.7,3.7,3.69,3.7,461700.0,3.3983,3.3983,3.3891,3.3983,461700.0
2018-08-03 14:30:00,3.7,3.7,3.69,3.69,74504.0,3.3983,3.3983,3.3891,3.3891,74504.0
2018-08-03 14:35:00,3.69,3.7,3.69,3.7,16144.0,3.3891,3.3983,3.3891,3.3983,16144.0
2018-08-03 14:40:00,3.7,3.7,3.7,3.7,42056.0,3.3983,3.3983,3.3983,3.3983,42056.0
2018-08-03 14:45:00,3.7,3.7,3.69,3.7,25200.0,3.3983,3.3983,3.3891,3.3983,25200.0
2018-08-03 14:50:00,3.7,3.7,3.69,3.69,152312.0,3.3983,3.3983,3.3891,3.3891,152312.0
2018-08-03 14:55:00,3.69,3.7,3.69,3.7,78448.0,3.3891,3.3983,3.3891,3.3983,78448.0
2018-08-03 15:00:00,3.7,3.7,3.69,3.69,128948.0,3.3983,3.3983,3.3891,3.3891,128948.0
2018-08-03 15:05:00,3.69,3.71,3.69,3.7,198576.0,3.3891,3.4075,3.3891,3.3983,198576.0
2018-08-03 15:10:00,3.71,3.71,3.7,3.7,45180.0,3.4075,3.4075,3.3983,3.3983,45180.0
2018-08-03 15:15:00,3.7,3.71,3.7,3.7,50936.0,3.3983,3.4075,3.3983,3.3983,50936.0
2018-08-03 15:20:00,3.7,3.7,3.7,3.7,227872.0,3.3983,3.3983,3.3983,3.3983,227872.0
2018-08-03 15:25:00,3.7,3.7,3.69,3.69,68052.0,3.3983,3.3983,3.3891,3.3891,68052.0
2018-08-03 15:30:00,3.69,3.69,3.69,3.69,82712.0,3.3891,3.3891,3.3891,3.3891,82712.0
2018-08-03 15:35:00,3.69,3.7,3.69,3.7,183560.0,3.3891,3.3983,3.3891,3.3983,183560.0
2018-08-03 15:40:00,3.7,3.7,3.69,3.7,187560.0,3.3983,3.3983,3.3891,3.3983,187560.0
2018-08-03 15:45:00,3.7,3.71,3.7,3.7,131232.0,3.3983,3.4075,3.3983,3.3983,131232.0
2018-08-03 15:50:00,3.7,3.71,3.7,3.71,248864.0,3.3983,3.4075,3.3983,3.4075,248864.0
2018-08-03 15:55:00,3.71,3.72,3.71,3.71,719364.0,3.4075,3.4167,3.4075,3.4075,719364.0
2018-08-06 09:30:00,3.72,3.72,3.69,3.69,111780.0,3.4167,3.4167,3.3891,3.3891,111780.0
2018-08-06 09:35:00,3.69,3.72,3.69,3.71,37240.0,3.3891,3.4167,3.3891,3.4075,37240.0
2018-08-06 09:40:00,3.71,3.72,3.71,3.71,59836.0,3.4075,3.4167,3.4075,3.4075,59836.0
2018-08-06 09:45:00,3.71,3.73,3.71,3.71,83212.0,3.4075,3.4259,3.4075,3.4075,83212.0
2018-08-06 09:50:00,3.71,3.71,3.7,3.71,148388.0,3.4075,3.4075,3.3983,3.4075,148388.0
2018-08-06 09:55:00,3.71,3.73,3.71,3.72,77392.0,3.4075,3.4259,3.4075,3.4167,77392.0
2018-08-06 10:00:00,3.72,3.72,3.7,3.7,87040.0,3.4167,3.4167,3.3983,3.3983,87040.0
2018-08-06 10:05:00,3.7,3.71,3.7,3.71,68628.0,3.3983,3.4075,3.3983,3.4075,68628.0
2018-08-06 10:10:00,3.71,3.71,3.71,3.71,56880.0,3.4075,3.4075,3.4075,3.4075,56880.0
2018-08-06 10:15:00,3.71,3.73,3.7,3.73,727204.0,3.4075,3.4259,3.3983,3.4259,727204.0
2018-08-06 10:20:00,3.72,3.75,3.72,3.74,263348.0,3.4167,3.4442,3.4167,3.4351,263348.0
2018-08-06 10:25:00,3.75,3.75,3.7,3.7,267456.0,3.4442,3.4442,3.3983,3.3983,267456.0
2018-08-06 10:30:00,3.71,3.72,3.71,3.71,109428.0,3.4075,3.4167,3.4075,3.4075,109428.0
2018-08-06 10:35:00,3.71,3.72,3.7,3.72,465672.0,3.4075,3.4167,3.3983,3.4167,465672.0
2018-08-06 10:40:00,3.72,3.73,3.71,3.72,52208.0,3.4167,3.4259,3.4075,3.4167,52208.0
2018-08-06 10:45:00,3.72,3.72,3.71,3.72,107316.0,3.4167,3.4167,3.4075,3.4167,107316.0
2018-08-06 10:50:00,3.72,3.72,3.72,3.72,47648.0,3.4167,3.4167,3.4167,3.4167,47648.0
2018-08-06 10:55:00,3.72,3.73,3.72,3.72,61276.0,3.4167,3.4259,3.4167,3.4167,61276.0
2018-08-06 11:00:00,3.72,3.74,3.72,3.73,123748.0,3.4167,3.4351,3.4167,3.4259,123748.0
2018-08-06 11:05:00,3.73,3.74,3.73,3.73,110632.0,3.4259,3.4351,3.4259,3.4259,110632.0
2018-08-06 11:10:00,3.73,3.73,3.72,3.72,151136.0,3.4259,3.4259,3.4167,3.4167,151136.0
2018-08-06 11:15:00,3.72,3.72,3.71,3.71,44848.0,3.4167,3.4167,3.4075,3.4075,44848.0
2018-08-06 11:20:00,3.71,3.71,3.7,3.7,90672.0,3.4075,3.4075,3.3983,3.3983,90672.0
2018-08-06 11:25:00,3.7,3.7,3.7,3.7,37772.0,3.3983,3.3983,3.3983,3.3983,37772.0
2018-08-06 11:30:00,3.7,3.7,3.7,3.7,45636.0,3.3983,3.3983,3.3983,3.3983,45636.0
2018-08-06 11:35:00,3.7,3.7,3.69,3.69,40652.0,3.3983,3.3983,3.3891,3.3891,40652.0
2018-08-06 11:40:00,3.7,3.71,3.69,3.71,130608.0,3.3983,3.4075,3.3891,3.4075,130608.0
2018-08-06 11:45:00,3.71,3.71,3.7,3.7,13320.0,3.4075,3.4075,3.3983,3.3983,13320.0
2018-08-06 11:50:00,3.7,3.7,3.69,3.69,81880.0,3.3983,3.3983,3.3891,3.3891,81880.0
2018-08-06 11:55:00,3.69,3.7,3.69,3.69,49204.0,3.3891,3.3983,3.3891,3.3891,49204.0
2018-08-06 12:00:00,3.69,3.71,3.69,3.71,88796.0,3.3891,3.4075,3.3891,3.4075,88796.0
2018-08-06 12:05:00,3.71,3.71,3.71,3.71,51980.0,3.4075,3.4075,3.4075,3.4075,51980.0
2018-08-06 12:10:00,3.71,3.71,3.7,3.71,27524.0,3.4075,3.4075,3.3983,3.4075,27524.0
2018-08-06 12:15:00,3.71,3.71,3.7,3.71,22000.0,3.4075,3.4075,3.3983,3.4075,22000.0
2018-08-06 12:20:00,3.71,3.71,3.71,3.71,57872.0,3.4075,3.4075,3.4075,3.4075,57872.0
2018-08-06 12:25:00,3.71,3.72,3.71,3.71,116392.0,3.4075,3.4167,3.4075,3.4075,116392.0
2018-08-06 12:30:00,3.71,3.71,3.7,3.71,114976.0,3.4075,3.4075,3.3983,3.4075,114976.0
2018-08-06 12:35:00,3.71,3.71,3.71,3.71,32400.0,3.4075,3.4075,3.4075,3.4075,32400.0
2018-08-06 12:40:00,3.71,3.72,3.71,3.71,87404.0,3.4075,3.4167,3.4075,3.4075,87404.0
2018-08-06 12:45:00,3.71,3.71,3.71,3.71,26816.0,3.4075,3.4075,3.4075,3.4075,26816.0
2018-08-06 12:50:00,3.71,3.72,3.71,3.72,66764.0,3.4075,3.4167,3.4075,3.4167,66764.0
2018-08-06 12:55:00,3.72,3.72,3.72,3.72,58768.0,3.4167,3.4167,3.4167,3.4167,58768.0
2018-08-06 13:00:00,3.72,3.72,3.72,3.72,25944.0,3.4167,3.4167,3.4167,3.4167,25944.0
2018-08-06 13:05:00,3.72,3.72,3.71,3.72,40100.0,3.4167,3.4167,3.4075,3.4167,40100.0
2018-08-06 13:10:00,3.72,3.72,3.72,3.72,24020.0,3.4167,3.4167,3.4167,3.4167,24020.0
2018-08-06 13:15:00,3.72,3.72,3.72,3.72,49228.0,3.4167,3.4167,3.4167,3.4167,49228.0
2018-08-06 13:20:00,3.72,3.72,3.72,3.72,34100.0,3.4167,3.4167,3.4167,3.4167,34100.0
2018-08-06 13:25:00,3.72,3.72,3.71,3.72,43072.0,3.4167,3.4167,3.4075,3.4167,43072.0
2018-08-06 13:30:00,3.72,3.72,3.71,3.71,22400.0,3.4167,3.4167,3.4075,3.4075,22400.0
2018-08-06 13:35:00,3.71,3.71,3.71,3.71,39460.0,3.4075,3.4075,3.4075,3.4075,39460.0
2018-08-06 13:40:00,3.71,3.71,3.71,3.71,18592.0,3.4075,3.4075,3.4075,3.4075,18592.0
2018-08-06 13:45:00,3.71,3.71,3.71,3.71,26920.0,3.4075,3.4075,3.4075,3.4075,26920.0
2018-08-06 13:50:00,3.71,3.71,3.71,3.71,24904.0,3.4075,3.4075,3.4075,3.4075,24904.0
2018-08-06 13:55:00,3.71,3.71,3.71,3.71,41316.0,3.4075,3.4075,3.4075,3.4075,41316.0
2018-08-06 14:00:00,3.71,3.72,3.71,3.72,64380.0,3.4075,3.4167,3.4075,3.4167,64380.0
2018-08-06 14:05:00,3.72,3.72,3.72,3.72,16992.0,3.4167,3.4167,3.4167,3.4167,16992.0
2018-08-06 14:10:00,3.72,3.72,3.72,3.72,23732.0,3.4167,3.4167,3.4167,3.4167,23732.0
2018-08-06 14:15:00,3.72,3.72,3.72,3.72,65960.0,3.4167,3.4167,3.4167,3.4167,65960.0
2018-08-06 14:20:00,3.72,3.73,3.72,3.72,78252.0,3.4167,3.4259,3.4167,3.4167,78252.0
2018-08-06 14:25:00,3.72,3.72,3.71,3.71,55972.0,3.4167,3.4167,3.4075,3.4075,55972.0
2018-08-06 14:30:00,3.71,3.71,3.71,3.71,53388.0,3.4075,3.4075,3.4075,3.4075,53388.0
2018-08-06 14:35:00,3.71,3.71,3.7,3.71,64648.0,3.4075,3.4075,3.3983,3.4075,64648.0
2018-08-06 14:40:00,3.71,3.71,3.71,3.71,15708.0,3.4075,3.4075,3.4075,3.4075,15708.0
2018-08-06 14:45:00,3.71,3.71,3.7,3.71,32176.0,3.4075,3.4075,3.3983,3.4075,32176.0
2018-08-06 14:50:00,3.7,3.71,3.7,3.7,44864.0,3.3983,3.4075,3.3983,3.3983,44864.0
2018-08-06 14:55:00,3.7,3.71,3.7,3.71,68500.0,3.3983,3.4075,3.3983,3.4075,68500.0
2018-08-06 15:00:00,3.71,3.71,3.7,3.7,44844.0,3.4075,3.4075,3.3983,3.3983,44844.0
2018-08-06 15:05:00,3.7,3.71,3.7,3.7,97076.0,3.3983,3.4075,3.3983,3.3983,97076.0
2018-08-06 15:10:00,3.7,3.71,3.7,3.71,85452.0,3.3983,3.4075,3.3983,3.4075,85452.0
2018-08-06 15:15:00,3.71,3.71,3.7,3.7,66200.0,3.4075,3.4075,3.3983,3.3983,66200.0
2018-08-06 15:20:00,3.7,3.71,3.7,3.71,78592.0,3.3983,3.4075,3.3983,3.4075,78592.0
2018-08-06 15:25:00,3.7,3.71,3.7,3.7,50856.0,3.3983,3.4075,3.3983,3.3983,50856.0
2018-08-06 15:30:00,3.7,3.71,3.7,3.71,153240.0,3.3983,3.4075,3.3983,3.4075,153240.0
2018-08-06 15:35:00,3.71,3.71,3.7,3.71,400800.0,3.4075,3.4075,3.3983,3.4075,400800.0
2018-08-06 15:40:00,3.71,3.72,3.71,3.71,172144.0,3.4075,3.4167,3.4075,3.4075,172144.0
2018-08-06 15:45:00,3.71,3.72,3.71,3.71,203216.0,3.4075,3.4167,3.4075,3.4075,203216.0
2018-08-06 15:50:00,3.71,3.72,3.71,3.71,247304.0,3.4075,3.4167,3.4075,3.4075,247304.0
2018-08-06 15:55:00,3.71,3.72,3.71,3.72,351684.0,3.4075,3.4167,3.4075,3.4167,351684.0
2018-08-07 09:30:00,3.73,3.74,3.72,3.73,123012.0,3.4259,3.4351,3.4167,3.4259,123012.0
2018-08-07 09:35:00,3.73,3.74,3.73,3.73,67488.0,3.4259,3.4351,3.4259,3.4259,67488.0
2018-08-07 09:40:00,3.73,3.74,3.73,3.74,97804.0,3.4259,3.4351,3.4259,3.4351,97804.0
2018-08-07 09:45:00,3.74,3.74,3.71,3.71,131912.0,3.4351,3.4351,3.4075,3.4075,131912.0
2018-08-07 09:50:00,3.72,3.73,3.71,3.71,57516.0,3.4167,3.4259,3.4075,3.4075,57516.0
2018-08-07 09:55:00,3.71,3.72,3.71,3.71,30032.0,3.4075,3.4167,3.4075,3.4075,30032.0
2018-08-07 10:00:00,3.71,3.72,3.71,3.72,53576.0,3.4075,3.4167,3.4075,3.4167,53576.0
2018-08-07 10:05:00,3.72,3.72,3.71,3.71,39408.0,3.4167,3.4167,3.4075,3.4075,39408.0
2018-08-07 10:10:00,3.71,3.72,3.71,3.71,27548.0,3.4075,3.4167,3.4075,3.4075,27548.0
2018-08-07 10:15:00,3.71,3.72,3.71,3.71,22668.0,3.4075,3.4167,3.4075,3.4075,22668.0
2018-08-07 10:20:00,3.71,3.72,3.71,3.72,72264.0,3.4075,3.4167,3.4075,3.4167,72264.0
2018-08-07 10:25:00,3.72,3.73,3.72,3.72,65360.0,3.4167,3.4259,3.4167,3.4167,65360.0
2018-08-07 10:30:00,3.72,3.73,3.72,3.73,71992.0,3.4167,3.4259,3.4167,3.4259,71992.0
2018-08-07 10:35:00,3.73,3.74,3.73,3.74,93404.0,3.4259,3.4351,3.4259,3.4351,93404.0
2018-08-07 10:40:00,3.73,3.75,3.73,3.75,285248.0,3.4259,3.4442,3.4259,3.4442,285248.0
2018-08-07 10:45:00,3.75,3.75,3.74,3.74,82448.0,3.4442,3.4442,3.4351,3.4351,82448.0
2018-08-07 10:50:00,3.74,3.75,3.74,3.74,39732.0,3.4351,3.4442,3.4351,3.4351,39732.0
2018-08-07 10:55:00,3.74,3.74,3.73,3.74,43092.0,3.4351,3.4351,3.4259,3.4351,43092.0
2018-08-07 11:00:00,3.74,3.75,3.74,3.74,71548.0,3.4351,3.4442,3.4351,3.4351,71548.0
2018-08-07 11:05:00,3.75,3.75,3.74,3.75,130676.0,3.4442,3.4442,3.4351,3.4442,130676.0
2018-08-07 11:10:00,3.75,3.75,3.75,3.75,158616.0,3.4442,3.4442,3.4442,3.4442,158616.0
2018-08-07 11:15:00,3.75,3.75,3.75,3.75,18000.0,3.4442,3.4442,3.4442,3.4442,18000.0
2018-08-07 11:20:00,3.75,3.75,3.74,3.74,54968.0,3.4442,3.4442,3.4351,3.4351,54968.0
2018-08-07 11:25:00,3.74,3.74,3.73,3.73,44756.0,3.4351,3.4351,3.4259,3.4259,44756.0
2018-08-07 11:30:00,3.73,3.74,3.73,3.74,38952.0,3.4259,3.4351,3.4259,3.4351,38952.0
2018-08-07 11:35:00,3.74,3.75,3.73,3.75,63368.0,3.4351,3.4442,3.4259,3.4442,63368.0
2018-08-07 11:40:00,3.75,3.75,3.74,3.75,34080.0,3.4442,3.4442,3.4351,3.4442,34080.0
2018-08-07 11:45:00,3.75,3.76,3.75,3.76,140116.0,3.4442,3.4534,3.4442,3.4534,140116.0
2018-08-07 11:50:00,3.76,3.79,3.76,3.78,259536.0,3.4534,3.481,3.4534,3.4718,259536.0
2018-08-07 11:55:00,3.78,3.79,3.78,3.78,159296.0,3.4718,3.481,3.4718,3.4718,159296.0
2018-08-07 12:00:00,3.78,3.79,3.78,3.79,82480.0,3.4718,3.481,3.4718,3.481,82480.0
2018-08-07 12:05:00,3.79,3.8,3.79,3.8,249040.0,3.481,3.4902,3.481,3.4902,249040.0
2018-08-07 12:10:00,3.8,3.8,3.78,3.79,75044.0,3.4902,3.4902,3.4718,3.481,75044.0
2018-08-07 12:15:00,3.79,3.79,3.78,3.78,57100.0,3.481,3.481,3.4718,3.4718,57100.0
2018-08-07 12:20:00,3.78,3.78,3.77,3.77,68260.0,3.4718,3.4718,3.4626,3.4626,68260.0
2018-08-07 12:25:00,3.77,3.77,3.77,3.77,25400.0,3.4626,3.4626,3.4626,3.4626,25400.0
2018-08-07 12:30:00,3.77,3.77,3.77,3.77,21248.0,3.4626,3.4626,3.4626,3.4626,21248.0
2018-08-07 12:35:00,3.77,3.78,3.77,3.78,74992.0,3.4626,3.4718,3.4626,3.4718,74992.0
2018-08-07 12:40:00,3.78,3.78,3.78,3.78,55244.0,3.4718,3.4718,3.4718,3.4718,55244.0
2018-08-07 12:45:00,3.78,3.78,3.77,3.78,61920.0,3.4718,3.4718,3.4626,3.4718,61920.0
2018-08-07 12:50:00,3.78,3.78,3.77,3.77,44584.0,3.4718,3.4718,3.4626,3.4626,44584.0
2018-08-07 12:55:00,3.77,3.78,3.77,3.78,30800.0,3.4626,3.4718,3.4626,3.4718,30800.0
2018-08-07 13:00:00,3.77,3.78,3.77,3.78,72252.0,3.4626,3.4718,3.4626,3.4718,72252.0
2018-08-07 13:05:00,3.78,3.78,3.77,3.78,110512.0,3.4718,3.4718,3.4626,3.4718,110512.0
2018-08-07 13:10:00,3.78,3.78,3.78,3.78,59928.0,3.4718,3.4718,3.4718,3.4718,59928.0
2018-08-07 13:15:00,3.78,3.78,3.78,3.78,28544.0,3.4718,3.4718,3.4718,3.4718,28544.0
2018-08-07 13:20:00,3.78,3.78,3.78,3.78,34684.0,3.4718,3.4718,3.4718,3.4718,34684.0
2018-08-07 13:25:00,3.78,3.79,3.78,3.79,150676.0,3.4718,3.481,3.4718,3.481,150676.0
2018-08-07 13:30:00,3.79,3.79,3.79,3.79,64708.0,3.481,3.481,3.481,3.481,64708.0
2018-08-07 13:35:00,3.79,3.79,3.79,3.79,62800.0,3.481,3.481,3.481,3.481,62800.0
2018-08-07 13:40:00,3.79,3.79,3.78,3.78,170716.0,3.481,3.481,3.4718,3.4718,170716.0
2018-08-07 13:45:00,3.78,3.79,3.78,3.79,93116.0,3.4718,3.481,3.4718,3.481,93116.0
2018-08-07 13:50:00,3.79,3.79,3.79,3.79,32652.0,3.481,3.481,3.481,3.481,32652.0
2018-08-07 13:55:00,3.79,3.79,3.77,3.78,78644.0,3.481,3.481,3.4626,3.4718,78644.0
2018-08-07 14:00:00,3.78,3.78,3.77,3.78,129380.0,3.4718,3.4718,3.4626,3.4718,129380.0
2018-08-07 14:05:00,3.78,3.78,3.78,3.78,17900.0,3.4718,3.4718,3.4718,3.4718,17900.0
2018-08-07 14:10:00,3.78,3.78,3.78,3.78,2400.0,3.4718,3.4718,3.4718,3.4718,2400.0
2018-08-07 14:15:00,3.78,3.78,3.78,3.78,5868.0,3.4718,3.4718,3.4718,3.4718,5868.0
2018-08-07 14:20:00,3.78,3.79,3.78,3.79,55544.0,3.4718,3.481,3.4718,3.481,55544.0
2018-08-07 14:25:00,3.79,3.79,3.78,3.79,36040.0,3.481,3.481,3.4718,3.481,36040.0
2018-08-07 14:30:00,3.79,3.79,3.78,3.79,58668.0,3.481,3.481,3.4718,3.481,58668.0
2018-08-07 14:35:00,3.79,3.79,3.79,3.79,26800.0,3.481,3.481,3.481,3.481,26800.0
2018-08-07 14:40:00,3.79,3.79,3.79,3.79,28064.0,3.481,3.481,3.481,3.481,28064.0
2018-08-07 14:45:00,3.79,3.79,3.79,3.79,72556.0,3.481,3.481,3.481,3.481,72556.0
2018-08-07 14:50:00,3.79,3.79,3.78,3.78,35052.0,3.481,3.481,3.4718,3.4718,35052.0
2018-08-07 14:55:00,3.78,3.79,3.78,3.79,125796.0,3.4718,3.481,3.4718,3.481,125796.0
2018-08-07 15:00:00,3.79,3.79,3.78,3.78,27676.0,3.481,3.481,3.4718,3.4718,27676.0
2018-08-07 15:05:00,3.78,3.78,3.78,3.78,33672.0,3.4718,3.4718,3.4718,3.4718,33672.0
2018-08-07 15:10:00,3.78,3.78,3.78,3.78,29720.0,3.4718,3.4718,3.4718,3.4718,29720.0
2018-08-07 15:15:00,3.78,3.79,3.78,3.78,80192.0,3.4718,3.481,3.4718,3.4718,80192.0
2018-08-07 15:20:00,3.78,3.79,3.78,3.79,54028.0,3.4718,3.481,3.4718,3.481,54028.0
2018-08-07 15:25:00,3.79,3.79,3.78,3.78,88700.0,3.481,3.481,3.4718,3.4718,88700.0
2018-08-07 15:30:00,3.78,3.78,3.78,3.78,83364.0,3.4718,3.4718,3.4718,3.4718,83364.0
2018-08-07 15:35:00,3.78,3.78,3.77,3.78,327580.0,3.4718,3.4718,3.4626,3.4718,327580.0
2018-08-07 15:40:00,3.78,3.81,3.78,3.8,401516.0,3.4718,3.4993,3.4718,3.4902,401516.0
2018-08-07 15:45:00,3.8,3.8,3.79,3.79,104724.0,3.4902,3.4902,3.481,3.481,104724.0
2018-08-07 15:50:00,3.79,3.79,3.78,3.79,171240.0,3.481,3.481,3.4718,3.481,171240.0
2018-08-07 15:55:00,3.79,3.79,3.78,3.78,506652.0,3.481,3.481,3.4718,3.4718,506652.0
2018-08-08 09:30:00,3.78,3.82,3.78,3.8,188592.0,3.4718,3.5085,3.4718,3.4902,188592.0
2018-08-08 09:35:00,3.8,3.8,3.79,3.8,76360.0,3.4902,3.4902,3.481,3.4902,76360.0
2018-08-08 09:40:00,3.8,3.81,3.78,3.79,76876.0,3.4902,3.4993,3.4718,3.481,76876.0
2018-08-08 09:45:00,3.79,3.8,3.78,3.79,124464.0,3.481,3.4902,3.4718,3.481,124464.0
2018-08-08 09:50:00,3.79,3.82,3.79,3.82,182716.0,3.481,3.5085,3.481,3.5085,182716.0
2018-08-08 09:55:00,3.82,3.82,3.8,3.81,57020.0,3.5085,3.5085,3.4902,3.4993,57020.0
2018-08-08 10:00:00,3.81,3.81,3.78,3.78,62660.0,3.4993,3.4993,3.4718,3.4718,62660.0
2018-08-08 10:05:00,3.79,3.8,3.78,3.8,81200.0,3.481,3.4902,3.4718,3.4902,81200.0
2018-08-08 10:10:00,3.8,3.8,3.78,3.79,40752.0,3.4902,3.4902,3.4718,3.481,40752.0
2018-08-08 10:15:00,3.79,3.79,3.77,3.77,85028.0,3.481,3.481,3.4626,3.4626,85028.0
2018-08-08 10:20:00,3.77,3.78,3.76,3.77,127936.0,3.4626,3.4718,3.4534,3.4626,127936.0
2018-08-08 10:25:00,3.77,3.77,3.76,3.77,50888.0,3.4626,3.4626,3.4534,3.4626,50888.0
2018-08-08 10:30:00,3.77,3.77,3.76,3.76,43328.0,3.4626,3.4626,3.4534,3.4534,43328.0
2018-08-08 10:35:00,3.77,3.78,3.76,3.77,62064.0,3.4626,3.4718,3.4534,3.4626,62064.0
2018-08-08 10:40:00,3.77,3.77,3.76,3.77,80400.0,3.4626,3.4626,3.4534,3.4626,80400.0
2018-08-08 10:45:00,3.77,3.77,3.76,3.76,34696.0,3.4626,3.4626,3.4534,3.4534,34696.0
2018-08-08 10:50:00,3.76,3.77,3.75,3.76,441308.0,3.4534,3.4626,3.4442,3.4534,441308.0
2018-08-08 10:55:00,3.76,3.79,3.76,3.79,536064.0,3.4534,3.481,3.4534,3.481,536064.0
2018-08-08 11:00:00,3.79,3.8,3.79,3.79,152320.0,3.481,3.4902,3.481,3.481,152320.0
2018-08-08 11:05:00,3.79,3.8,3.79,3.8,116096.0,3.481,3.4902,3.481,3.4902,116096.0
2018-08-08 11:10:00,3.8,3.81,3.79,3.8,82672.0,3.4902,3.4993,3.481,3.4902,82672.0
2018-08-08 11:15:00,3.8,3.81,3.8,3.81,50464.0,3.4902,3.4993,3.4902,3.4993,50464.0
2018-08-08 11:20:00,3.81,3.82,3.8,3.81,93648.0,3.4993,3.5085,3.4902,3.4993,93648.0
2018-08-08 11:25:00,3.81,3.81,3.8,3.81,73332.0,3.4993,3.4993,3.4902,3.4993,73332.0
2018-08-08 11:30:00,3.81,3.82,3.81,3.82,51132.0,3.4993,3.5085,3.4993,3.5085,51132.0
2018-08-08 11:35:00,3.81,3.82,3.81,3.82,153724.0,3.4993,3.5085,3.4993,3.5085,153724.0
2018-08-08 11:40:00,3.82,3.83,3.81,3.81,231604.0,3.5085,3.5177,3.4993,3.4993,231604.0
2018-08-08 11:45:00,3.81,3.82,3.81,3.81,46884.0,3.4993,3.5085,3.4993,3.4993,46884.0
2018-08-08 11:50:00,3.81,3.82,3.81,3.81,46888.0,3.4993,3.5085,3.4993,3.4993,46888.0
2018-08-08 11:55:00,3.81,3.81,3.8,3.8,76576.0,3.4993,3.4993,3.4902,3.4902,76576.0
2018-08-08 12:00:00,3.8,3.8,3.79,3.79,74620.0,3.4902,3.4902,3.481,3.481,74620.0
2018-08-08 12:05:00,3.79,3.8,3.79,3.79,158968.0,3.481,3.4902,3.481,3.481,158968.0
2018-08-08 12:10:00,3.79,3.79,3.79,3.79,23600.0,3.481,3.481,3.481,3.481,23600.0
2018-08-08 12:15:00,3.79,3.79,3.79,3.79,42916.0,3.481,3.481,3.481,3.481,42916.0
2018-08-08 12:20:00,3.79,3.79,3.78,3.78,54804.0,3.481,3.481,3.4718,3.4718,54804.0
2018-08-08 12:25:00,3.78,3.78,3.78,3.78,37084.0,3.4718,3.4718,3.4718,3.4718,37084.0
2018-08-08 12:30:00,3.78,3.78,3.78,3.78,42656.0,3.4718,3.4718,3.4718,3.4718,42656.0
2018-08-08 12:35:00,3.78,3.79,3.78,3.79,60156.0,3.4718,3.481,3.4718,3.481,60156.0
2018-08-08 12:40:00,3.79,3.79,3.78,3.78,23784.0,3.481,3.481,3.4718,3.4718,23784.0
2018-08-08 12:45:00,3.78,3.79,3.78,3.78,36020.0,3.4718,3.481,3.4718,3.4718,36020.0
2018-08-08 12:50:00,3.78,3.78,3.78,3.78,30184.0,3.4718,3.4718,3.4718,3.4718,30184.0
2018-08-08 12:55:00,3.78,3.78,3.77,3.77,47760.0,3.4718,3.4718,3.4626,3.4626,47760.0
2018-08-08 13:00:00,3.77,3.78,3.77,3.77,14256.0,3.4626,3.4718,3.4626,3.4626,14256.0
2018-08-08 13:05:00,3.77,3.78,3.77,3.78,27644.0,3.4626,3.4718,3.4626,3.4718,27644.0
2018-08-08 13:10:00,3.78,3.79,3.78,3.79,39760.0,3.4718,3.481,3.4718,3.481,39760.0
2018-08-08 13:15:00,3.79,3.79,3.78,3.79,38336.0,3.481,3.481,3.4718,3.481,38336.0
2018-08-08 13:20:00,3.79,3.79,3.78,3.79,22348.0,3.481,3.481,3.4718,3.481,22348.0
2018-08-08 13:25:00,3.79,3.79,3.78,3.78,26548.0,3.481,3.481,3.4718,3.4718,26548.0
2018-08-08 13:30:00,3.78,3.79,3.78,3.78,28200.0,3.4718,3.481,3.4718,3.4718,28200.0
2018-08-08 13:35:00,3.78,3.79,3.78,3.78,14000.0,3.4718,3.481,3.4718,3.4718,14000.0
2018-08-08 13:40:00,3.78,3.79,3.78,3.78,36936.0,3.4718,3.481,3.4718,3.4718,36936.0
2018-08-08 13:45:00,3.78,3.79,3.78,3.78,63720.0,3.4718,3.481,3.4718,3.4718,63720.0
2018-08-08 13:50:00,3.78,3.79,3.78,3.79,198548.0,3.4718,3.481,3.4718,3.481,198548.0
2018-08-08 13:55:00,3.79,3.79,3.79,3.79,196832.0,3.481,3.481,3.481,3.481,196832.0
2018-08-08 14:00:00,3.79,3.8,3.79,3.8,150700.0,3.481,3.4902,3.481,3.4902,150700.0
2018-08-08 14:05:00,3.8,3.8,3.8,3.8,87892.0,3.4902,3.4902,3.4902,3.4902,87892.0
2018-08-08 14:10:00,3.8,3.8,3.8,3.8,88208.0,3.4902,3.4902,3.4902,3.4902,88208.0
2018-08-08 14:15:00,3.8,3.8,3.8,3.8,27720.0,3.4902,3.4902,3.4902,3.4902,27720.0
2018-08-08 14:20:00,3.8,3.8,3.8,3.8,22652.0,3.4902,3.4902,3.4902,3.4902,22652.0
2018-08-08 14:25:00,3.79,3.8,3.79,3.8,32928.0,3.481,3.4902,3.481,3.4902,32928.0
2018-08-08 14:30:00,3.8,3.8,3.8,3.8,38064.0,3.4902,3.4902,3.4902,3.4902,38064.0
2018-08-08 14:35:00,3.8,3.8,3.8,3.8,40152.0,3.4902,3.4902,3.4902,3.4902,40152.0
2018-08-08 14:40:00,3.8,3.8,3.79,3.79,49720.0,3.4902,3.4902,3.481,3.481,49720.0
2018-08-08 14:45:00,3.79,3.8,3.79,3.8,183200.0,3.481,3.4902,3.481,3.4902,183200.0
2018-08-08 14:50:00,3.8,3.8,3.79,3.8,218132.0,3.4902,3.4902,3.481,3.4902,218132.0
2018-08-08 14:55:00,3.8,3.8,3.79,3.8,57108.0,3.4902,3.4902,3.481,3.4902,57108.0
2018-08-08 15:00:00,3.8,3.81,3.8,3.8,47736.0,3.4902,3.4993,3.4902,3.4902,47736.0
2018-08-08 15:05:00,3.8,3.81,3.8,3.81,131652.0,3.4902,3.4993,3.4902,3.4993,131652.0
2018-08-08 15:10:00,3.81,3.81,3.8,3.81,152896.0,3.4993,3.4993,3.4902,3.4993,152896.0
2018-08-08 15:15:00,3.81,3.81,3.8,3.81,29780.0,3.4993,3.4993,3.4902,3.4993,29780.0
2018-08-08 15:20:00,3.81,3.81,3.8,3.81,54496.0,3.4993,3.4993,3.4902,3.4993,54496.0
2018-08-08 15:25:00,3.81,3.81,3.81,3.81,18548.0,3.4993,3.4993,3.4993,3.4993,18548.0
2018-08-08 15:30:00,3.81,3.81,3.81,3.81,30980.0,3.4993,3.4993,3.4993,3.4993,30980.0
2018-08-08 15:35:00,3.81,3.81,3.8,3.81,117336.0,3.4993,3.4993,3.4902,3.4993,117336.0
2018-08-08 15:40:00,3.81,3.82,3.81,3.81,330052.0,3.4993,3.5085,3.4993,3.4993,330052.0
2018-08-08 15:45:00,3.81,3.81,3.8,3.8,100000.0,3.4993,3.4993,3.4902,3.4902,100000.0
2018-08-08 15:50:00,3.8,3.81,3.8,3.8,131864.0,3.4902,3.4993,3.4902,3.4902,131864.0
2018-08-08 15:55:00,3.8,3.82,3.8,3.81,726748.0,3.4902,3.5085,3.4902,3.4993,726748.0
2018-08-09 09:30:00,3.81,3.83,3.81,3.83,230600.0,3.4993,3.5177,3.4993,3.5177,230600.0
2018-08-09 09:35:00,3.83,3.83,3.81,3.83,182976.0,3.5177,3.5177,3.4993,3.5177,182976.0
2018-08-09 09:40:00,3.83,3.83,3.81,3.81,86668.0,3.5177,3.5177,3.4993,3.4993,86668.0
2018-08-09 09:45:00,3.82,3.85,3.81,3.84,151560.0,3.5085,3.5361,3.4993,3.5269,151560.0
2018-08-09 09:50:00,3.84,3.85,3.84,3.85,113920.0,3.5269,3.5361,3.5269,3.5361,113920.0
2018-08-09 09:55:00,3.85,3.86,3.84,3.85,126040.0,3.5361,3.5453,3.5269,3.5361,126040.0
2018-08-09 10:00:00,3.86,3.87,3.85,3.87,111816.0,3.5453,3.5545,3.5361,3.5545,111816.0
2018-08-09 10:05:00,3.87,3.87,3.84,3.85,187860.0,3.5545,3.5545,3.5269,3.5361,187860.0
2018-08-09 10:10:00,3.85,3.86,3.84,3.84,69796.0,3.5361,3.5453,3.5269,3.5269,69796.0
2018-08-09 10:15:00,3.84,3.84,3.84,3.84,79044.0,3.5269,3.5269,3.5269,3.5269,79044.0
2018-08-09 10:20:00,3.84,3.84,3.83,3.83,292824.0,3.5269,3.5269,3.5177,3.5177,292824.0
2018-08-09 10:25:00,3.84,3.85,3.82,3.82,95656.0,3.5269,3.5361,3.5085,3.5085,95656.0
2018-08-09 10:30:00,3.83,3.85,3.83,3.85,62860.0,3.5177,3.5361,3.5177,3.5361,62860.0
2018-08-09 10:35:00,3.85,3.86,3.85,3.85,46900.0,3.5361,3.5453,3.5361,3.5361,46900.0
2018-08-09 10:40:00,3.85,3.85,3.84,3.85,30628.0,3.5361,3.5361,3.5269,3.5361,30628.0
2018-08-09 10:45:00,3.85,3.85,3.84,3.84,39400.0,3.5361,3.5361,3.5269,3.5269,39400.0
2018-08-09 10:50:00,3.84,3.84,3.83,3.83,87728.0,3.5269,3.5269,3.5177,3.5177,87728.0
2018-08-09 10:55:00,3.83,3.83,3.82,3.82,54632.0,3.5177,3.5177,3.5085,3.5085,54632.0
2018-08-09 11:00:00,3.82,3.83,3.82,3.83,36696.0,3.5085,3.5177,3.5085,3.5177,36696.0
2018-08-09 11:05:00,3.82,3.83,3.82,3.82,26800.0,3.5085,3.5177,3.5085,3.5085,26800.0
2018-08-09 11:10:00,3.82,3.82,3.81,3.81,26648.0,3.5085,3.5085,3.4993,3.4993,26648.0
2018-08-09 11:15:00,3.81,3.81,3.8,3.81,82168.0,3.4993,3.4993,3.4902,3.4993,82168.0
2018-08-09 11:20:00,3.81,3.81,3.8,3.8,27392.0,3.4993,3.4993,3.4902,3.4902,27392.0
2018-08-09 11:25:00,3.8,3.81,3.8,3.8,67648.0,3.4902,3.4993,3.4902,3.4902,67648.0
2018-08-09 11:30:00,3.8,3.8,3.79,3.8,71640.0,3.4902,3.4902,3.481,3.4902,71640.0
2018-08-09 11:35:00,3.8,3.8,3.79,3.79,23452.0,3.4902,3.4902,3.481,3.481,23452.0
2018-08-09 11:40:00,3.79,3.79,3.79,3.79,46148.0,3.481,3.481,3.481,3.481,46148.0
2018-08-09 11:45:00,3.79,3.79,3.78,3.79,73548.0,3.481,3.481,3.4718,3.481,73548.0
2018-08-09 11:50:00,3.79,3.8,3.78,3.79,126004.0,3.481,3.4902,3.4718,3.481,126004.0
2018-08-09 11:55:00,3.79,3.79,3.77,3.78,264452.0,3.481,3.481,3.4626,3.4718,264452.0
2018-08-09 12:00:00,3.78,3.78,3.78,3.78,36604.0,3.4718,3.4718,3.4718,3.4718,36604.0
2018-08-09 12:05:00,3.78,3.78,3.76,3.76,93680.0,3.4718,3.4718,3.4534,3.4534,93680.0
2018-08-09 12:10:00,3.77,3.77,3.76,3.76,27352.0,3.4626,3.4626,3.4534,3.4534,27352.0
2018-08-09 12:15:00,3.76,3.76,3.75,3.76,141780.0,3.4534,3.4534,3.4442,3.4534,141780.0
2018-08-09 12:20:00,3.76,3.77,3.75,3.77,66724.0,3.4534,3.4626,3.4442,3.4626,66724.0
2018-08-09 12:25:00,3.77,3.77,3.76,3.77,29336.0,3.4626,3.4626,3.4534,3.4626,29336.0
2018-08-09 12:30:00,3.77,3.78,3.77,3.77,44892.0,3.4626,3.4718,3.4626,3.4626,44892.0
2018-08-09 12:35:00,3.77,3.77,3.77,3.77,8852.0,3.4626,3.4626,3.4626,3.4626,8852.0
2018-08-09 12:40:00,3.77,3.77,3.76,3.77,68736.0,3.4626,3.4626,3.4534,3.4626,68736.0
2018-08-09 12:45:00,3.76,3.77,3.76,3.77,22800.0,3.4534,3.4626,3.4534,3.4626,22800.0
2018-08-09 12:50:00,3.77,3.77,3.76,3.76,26044.0,3.4626,3.4626,3.4534,3.4534,26044.0
2018-08-09 12:55:00,3.76,3.77,3.76,3.76,47368.0,3.4534,3.4626,3.4534,3.4534,47368.0
2018-08-09 13:00:00,3.77,3.77,3.76,3.76,14800.0,3.4626,3.4626,3.4534,3.4534,14800.0
2018-08-09 13:05:00,3.77,3.77,3.76,3.76,41408.0,3.4626,3.4626,3.4534,3.4534,41408.0
2018-08-09 13:10:00,3.76,3.76,3.75,3.76,33200.0,3.4534,3.4534,3.4442,3.4534,33200.0
2018-08-09 13:15:00,3.75,3.76,3.75,3.75,14744.0,3.4442,3.4534,3.4442,3.4442,14744.0
2018-08-09 13:20:00,3.75,3.75,3.75,3.75,52084.0,3.4442,3.4442,3.4442,3.4442,52084.0
2018-08-09 13:25:00,3.76,3.78,3.75,3.78,202628.0,3.4534,3.4718,3.4442,3.4718,202628.0
2018-08-09 13:30:00,3.78,3.78,3.77,3.78,128364.0,3.4718,3.4718,3.4626,3.4718,128364.0
2018-08-09 13:35:00,3.78,3.78,3.77,3.78,79424.0,3.4718,3.4718,3.4626,3.4718,79424.0
2018-08-09 13:40:00,3.78,3.79,3.78,3.79,43636.0,3.4718,3.481,3.4718,3.481,43636.0
2018-08-09 13:45:00,3.79,3.79,3.78,3.79,105728.0,3.481,3.481,3.4718,3.481,105728.0
2018-08-09 13:50:00,3.79,3.8,3.79,3.8,210168.0,3.481,3.4902,3.481,3.4902,210168.0
2018-08-09 13:55:00,3.8,3.8,3.8,3.8,33684.0,3.4902,3.4902,3.4902,3.4902,33684.0
2018-08-09 14:00:00,3.8,3.8,3.79,3.8,134188.0,3.4902,3.4902,3.481,3.4902,134188.0
2018-08-09 14:05:00,3.8,3.8,3.8,3.8,31216.0,3.4902,3.4902,3.4902,3.4902,31216.0
2018-08-09 14:10:00,3.8,3.8,3.79,3.8,39808.0,3.4902,3.4902,3.481,3.4902,39808.0
2018-08-09 14:15:00,3.8,3.8,3.79,3.8,37592.0,3.4902,3.4902,3.481,3.4902,37592.0
2018-08-09 14:20:00,3.8,3.8,3.8,3.8,48724.0,3.4902,3.4902,3.4902,3.4902,48724.0
2018-08-09 14:25:00,3.8,3.8,3.79,3.79,37876.0,3.4902,3.4902,3.481,3.481,37876.0
2018-08-09 14:30:00,3.79,3.79,3.78,3.79,69756.0,3.481,3.481,3.4718,3.481,69756.0
2018-08-09 14:35:00,3.79,3.79,3.78,3.78,316924.0,3.481,3.481,3.4718,3.4718,316924.0
2018-08-09 14:40:00,3.78,3.79,3.78,3.79,204512.0,3.4718,3.481,3.4718,3.481,204512.0
2018-08-09 14:45:00,3.79,3.79,3.79,3.79,24460.0,3.481,3.481,3.481,3.481,24460.0
2018-08-09 14:50:00,3.79,3.8,3.79,3.8,105048.0,3.481,3.4902,3.481,3.4902,105048.0
2018-08-09 14:55:00,3.8,3.8,3.8,3.8,222968.0,3.4902,3.4902,3.4902,3.4902,222968.0
2018-08-09 15:00:00,3.8,3.81,3.8,3.81,75976.0,3.4902,3.4993,3.4902,3.4993,75976.0
2018-08-09 15:05:00,3.81,3.82,3.81,3.82,114828.0,3.4993,3.5085,3.4993,3.5085,114828.0
2018-08-09 15:10:00,3.82,3.82,3.82,3.82,60372.0,3.5085,3.5085,3.5085,3.5085,60372.0
2018-08-09 15:15:00,3.82,3.83,3.82,3.83,229532.0,3.5085,3.5177,3.5085,3.5177,229532.0
2018-08-09 15:20:00,3.83,3.83,3.81,3.81,46428.0,3.5177,3.5177,3.4993,3.4993,46428.0
2018-08-09 15:25:00,3.81,3.82,3.81,3.81,299004.0,3.4993,3.5085,3.4993,3.4993,299004.0
2018-08-09 15:30:00,3.82,3.82,3.81,3.82,328088.0,3.5085,3.5085,3.4993,3.5085,328088.0
2018-08-09 15:35:00,3.82,3.82,3.81,3.82,376176.0,3.5085,3.5085,3.4993,3.5085,376176.0
2018-08-09 15:40:00,3.82,3.82,3.8,3.81,98604.0,3.5085,3.5085,3.4902,3.4993,98604.0
2018-08-09 15:45:00,3.8,3.81,3.8,3.81,375628.0,3.4902,3.4993,3.4902,3.4993,375628.0
2018-08-09 15:50:00,3.81,3.81,3.8,3.8,281220.0,3.4993,3.4993,3.4902,3.4902,281220.0
2018-08-09 15:55:00,3.8,3.81,3.8,3.8,381756.0,3.4902,3.4993,3.4902,3.4902,381756.0
2018-08-10 09:30:00,3.8,3.9,3.78,3.9,674092.0,3.4902,3.582,3.4718,3.582,674092.0
2018-08-10 09:35:00,3.89,3.9,3.8,3.81,362100.0,3.5728,3.582,3.4902,3.4993,362100.0
2018-08-10 09:40:00,3.81,3.84,3.81,3.82,206236.0,3.4993,3.5269,3.4993,3.5085,206236.0
2018-08-10 09:45:00,3.82,3.84,3.82,3.83,158732.0,3.5085,3.5269,3.5085,3.5177,158732.0
2018-08-10 09:50:00,3.83,3.83,3.81,3.82,115208.0,3.5177,3.5177,3.4993,3.5085,115208.0
2018-08-10 09:55:00,3.82,3.82,3.8,3.81,158420.0,3.5085,3.5085,3.4902,3.4993,158420.0
2018-08-10 10:00:00,3.81,3.82,3.8,3.8,220404.0,3.4993,3.5085,3.4902,3.4902,220404.0
2018-08-10 10:05:00,3.8,3.8,3.79,3.79,330928.0,3.4902,3.4902,3.481,3.481,330928.0
2018-08-10 10:10:00,3.79,3.83,3.79,3.83,115160.0,3.481,3.5177,3.481,3.5177,115160.0
2018-08-10 10:15:00,3.83,3.84,3.82,3.84,100492.0,3.5177,3.5269,3.5085,3.5269,100492.0
2018-08-10 10:20:00,3.83,3.84,3.82,3.82,76380.0,3.5177,3.5269,3.5085,3.5085,76380.0
2018-08-10 10:25:00,3.82,3.82,3.8,3.81,146708.0,3.5085,3.5085,3.4902,3.4993,146708.0
2018-08-10 10:30:00,3.81,3.82,3.81,3.81,128932.0,3.4993,3.5085,3.4993,3.4993,128932.0
2018-08-10 10:35:00,3.81,3.81,3.8,3.81,97624.0,3.4993,3.4993,3.4902,3.4993,97624.0
2018-08-10 10:40:00,3.81,3.81,3.81,3.81,75264.0,3.4993,3.4993,3.4993,3.4993,75264.0
2018-08-10 10:45:00,3.81,3.82,3.81,3.82,75596.0,3.4993,3.5085,3.4993,3.5085,75596.0
2018-08-10 10:50:00,3.82,3.82,3.81,3.82,48096.0,3.5085,3.5085,3.4993,3.5085,48096.0
2018-08-10 10:55:00,3.82,3.83,3.82,3.83,112244.0,3.5085,3.5177,3.5085,3.5177,112244.0
2018-08-10 11:00:00,3.83,3.83,3.83,3.83,64412.0,3.5177,3.5177,3.5177,3.5177,64412.0
2018-08-10 11:05:00,3.83,3.83,3.83,3.83,37652.0,3.5177,3.5177,3.5177,3.5177,37652.0
2018-08-10 11:10:00,3.83,3.84,3.83,3.84,39568.0,3.5177,3.5269,3.5177,3.5269,39568.0
2018-08-10 11:15:00,3.84,3.84,3.83,3.84,55484.0,3.5269,3.5269,3.5177,3.5269,55484.0
2018-08-10 11:20:00,3.84,3.86,3.84,3.86,200288.0,3.5269,3.5453,3.5269,3.5453,200288.0
2018-08-10 11:25:00,3.86,3.86,3.85,3.86,63596.0,3.5453,3.5453,3.5361,3.5453,63596.0
2018-08-10 11:30:00,3.85,3.86,3.85,3.86,70520.0,3.5361,3.5453,3.5361,3.5453,70520.0
2018-08-10 11:35:00,3.86,3.86,3.86,3.86,79996.0,3.5453,3.5453,3.5453,3.5453,79996.0
2018-08-10 11:40:00,3.86,3.86,3.85,3.86,76416.0,3.5453,3.5453,3.5361,3.5453,76416.0
2018-08-10 11:45:00,3.86,3.86,3.85,3.86,48996.0,3.5453,3.5453,3.5361,3.5453,48996.0
2018-08-10 11:50:00,3.86,3.86,3.85,3.86,59480.0,3.5453,3.5453,3.5361,3.5453,59480.0
2018-08-10 11:55:00,3.86,3.86,3.86,3.86,111512.0,3.5453,3.5453,3.5453,3.5453,111512.0
2018-08-10 12:00:00,3.86,3.87,3.86,3.86,73604.0,3.5453,3.5545,3.5453,3.5453,73604.0
2018-08-10 12:05:00,3.87,3.87,3.86,3.86,37916.0,3.5545,3.5545,3.5453,3.5453,37916.0
2018-08-10 12:10:00,3.86,3.86,3.86,3.86,34088.0,3.5453,3.5453,3.5453,3.5453,34088.0
2018-08-10 12:15:00,3.86,3.86,3.86,3.86,18880.0,3.5453,3.5453,3.5453,3.5453,18880.0
2018-08-10 12:20:00,3.86,3.86,3.86,3.86,39740.0,3.5453,3.5453,3.5453,3.5453,39740.0
2018-08-10 12:25:00,3.86,3.86,3.85,3.86,52584.0,3.5453,3.5453,3.5361,3.5453,52584.0
2018-08-10 12:30:00,3.86,3.86,3.85,3.86,163904.0,3.5453,3.5453,3.5361,3.5453,163904.0
2018-08-10 12:35:00,3.86,3.88,3.86,3.88,156220.0,3.5453,3.5636,3.5453,3.5636,156220.0
2018-08-10 12:40:00,3.88,3.89,3.87,3.88,100332.0,3.5636,3.5728,3.5545,3.5636,100332.0
2018-08-10 12:45:00,3.88,3.88,3.87,3.87,50268.0,3.5636,3.5636,3.5545,3.5545,50268.0
2018-08-10 12:50:00,3.88,3.88,3.87,3.88,32416.0,3.5636,3.5636,3.5545,3.5636,32416.0
2018-08-10 12:55:00,3.88,3.88,3.87,3.87,41244.0,3.5636,3.5636,3.5545,3.5545,41244.0
2018-08-10 13:00:00,3.87,3.87,3.87,3.87,38400.0,3.5545,3.5545,3.5545,3.5545,38400.0
2018-08-10 13:05:00,3.87,3.88,3.87,3.87,61744.0,3.5545,3.5636,3.5545,3.5545,61744.0
2018-08-10 13:10:00,3.87,3.87,3.87,3.87,22800.0,3.5545,3.5545,3.5545,3.5545,22800.0
2018-08-10 13:15:00,3.87,3.87,3.86,3.86,30252.0,3.5545,3.5545,3.5453,3.5453,30252.0
2018-08-10 13:20:00,3.86,3.87,3.85,3.85,79160.0,3.5453,3.5545,3.5361,3.5361,79160.0
2018-08-10 13:25:00,3.85,3.85,3.85,3.85,14952.0,3.5361,3.5361,3.5361,3.5361,14952.0
2018-08-10 13:30:00,3.85,3.85,3.85,3.85,26000.0,3.5361,3.5361,3.5361,3.5361,26000.0
2018-08-10 13:35:00,3.85,3.85,3.85,3.85,38252.0,3.5361,3.5361,3.5361,3.5361,38252.0
2018-08-10 13:40:00,3.85,3.85,3.85,3.85,45200.0,3.5361,3.5361,3.5361,3.5361,45200.0
2018-08-10 13:45:00,3.85,3.86,3.85,3.86,87516.0,3.5361,3.5453,3.5361,3.5453,87516.0
2018-08-10 13:50:00,3.86,3.86,3.85,3.85,170256.0,3.5453,3.5453,3.5361,3.5361,170256.0
2018-08-10 13:55:00,3.85,3.85,3.85,3.85,269404.0,3.5361,3.5361,3.5361,3.5361,269404.0
2018-08-10 14:00:00,3.85,3.85,3.82,3.82,120560.0,3.5361,3.5361,3.5085,3.5085,120560.0
2018-08-10 14:05:00,3.82,3.82,3.81,3.82,73140.0,3.5085,3.5085,3.4993,3.5085,73140.0
2018-08-10 14:10:00,3.82,3.83,3.82,3.83,109516.0,3.5085,3.5177,3.5085,3.5177,109516.0
2018-08-10 14:15:00,3.83,3.84,3.83,3.84,110772.0,3.5177,3.5269,3.5177,3.5269,110772.0
2018-08-10 14:20:00,3.84,3.84,3.84,3.84,54216.0,3.5269,3.5269,3.5269,3.5269,54216.0
2018-08-10 14:25:00,3.84,3.84,3.83,3.83,23856.0,3.5269,3.5269,3.5177,3.5177,23856.0
2018-08-10 14:30:00,3.83,3.84,3.83,3.83,51884.0,3.5177,3.5269,3.5177,3.5177,51884.0
2018-08-10 14:35:00,3.83,3.84,3.83,3.84,36096.0,3.5177,3.5269,3.5177,3.5269,36096.0
2018-08-10 14:40:00,3.84,3.84,3.83,3.84,19916.0,3.5269,3.5269,3.5177,3.5269,19916.0
2018-08-10 14:45:00,3.84,3.84,3.83,3.84,68032.0,3.5269,3.5269,3.5177,3.5269,68032.0
2018-08-10 14:50:00,3.84,3.85,3.84,3.84,79900.0,3.5269,3.5361,3.5269,3.5269,79900.0
2018-08-10 14:55:00,3.85,3.85,3.85,3.85,47116.0,3.5361,3.5361,3.5361,3.5361,47116.0
2018-08-10 15:00:00,3.85,3.85,3.84,3.84,47688.0,3.5361,3.5361,3.5269,3.5269,47688.0
2018-08-10 15:05:00,3.84,3.85,3.84,3.85,39200.0,3.5269,3.5361,3.5269,3.5361,39200.0
2018-08-10 15:10:00,3.85,3.85,3.84,3.85,51080.0,3.5361,3.5361,3.5269,3.5361,51080.0
2018-08-10 15:15:00,3.85,3.85,3.85,3.85,89972.0,3.5361,3.5361,3.5361,3.5361,89972.0
2018-08-10 15:20:00,3.85,3.85,3.85,3.85,60988.0,3.5361,3.5361,3.5361,3.5361,60988.0
2018-08-10 15:25:00,3.85,3.85,3.84,3.84,77800.0,3.5361,3.5361,3.5269,3.5269,77800.0
2018-08-10 15:30:00,3.84,3.84,3.84,3.84,39180.0,3.5269,3.5269,3.5269,3.5269,39180.0
2018-08-10 15:35:00,3.84,3.84,3.84,3.84,54768.0,3.5269,3.5269,3.5269,3.5269,54768.0
2018-08-10 15:40:00,3.84,3.84,3.83,3.83,159304.0,3.5269,3.5269,3.5177,3.5177,159304.0
2018-08-10 15:45:00,3.83,3.84,3.83,3.84,246828.0,3.5177,3.5269,3.5177,3.5269,246828.0
2018-08-10 15:50:00,3.84,3.84,3.84,3.84,192848.0,3.5269,3.5269,3.5269,3.5269,192848.0
2018-08-10 15:55:00,3.84,3.85,3.83,3.83,758280.0,3.5269,3.5361,3.5177,3.5177,758280.0
2018-08-13 09:30:00,3.84,3.84,3.79,3.8,208636.0,3.5269,3.5269,3.481,3.4902,208636.0
2018-08-13 09:35:00,3.8,3.8,3.79,3.79,21688.0,3.4902,3.4902,3.481,3.481,21688.0
2018-08-13 09:40:00,3.79,3.8,3.78,3.78,68724.0,3.481,3.4902,3.4718,3.4718,68724.0
2018-08-13 09:45:00,3.78,3.81,3.78,3.81,137968.0,3.4718,3.4993,3.4718,3.4993,137968.0
2018-08-13 09:50:00,3.81,3.81,3.8,3.81,94324.0,3.4993,3.4993,3.4902,3.4993,94324.0
2018-08-13 09:55:00,3.81,3.82,3.81,3.81,37128.0,3.4993,3.5085,3.4993,3.4993,37128.0
2018-08-13 10:00:00,3.8,3.82,3.8,3.82,98216.0,3.4902,3.5085,3.4902,3.5085,98216.0
2018-08-13 10:05:00,3.81,3.82,3.81,3.82,67132.0,3.4993,3.5085,3.4993,3.5085,67132.0
2018-08-13 10:10:00,3.82,3.84,3.82,3.84,179836.0,3.5085,3.5269,3.5085,3.5269,179836.0
2018-08-13 10:15:00,3.84,3.85,3.83,3.84,209476.0,3.5269,3.5361,3.5177,3.5269,209476.0
2018-08-13 10:20:00,3.84,3.84,3.83,3.84,154296.0,3.5269,3.5269,3.5177,3.5269,154296.0
2018-08-13 10:25:00,3.84,3.84,3.83,3.83,68236.0,3.5269,3.5269,3.5177,3.5177,68236.0
2018-08-13 10:30:00,3.83,3.84,3.82,3.83,83968.0,3.5177,3.5269,3.5085,3.5177,83968.0
2018-08-13 10:35:00,3.83,3.83,3.82,3.82,52636.0,3.5177,3.5177,3.5085,3.5085,52636.0
2018-08-13 10:40:00,3.82,3.83,3.82,3.82,73984.0,3.5085,3.5177,3.5085,3.5085,73984.0
2018-08-13 10:45:00,3.82,3.83,3.82,3.82,160304.0,3.5085,3.5177,3.5085,3.5085,160304.0
2018-08-13 10:50:00,3.82,3.83,3.81,3.82,131292.0,3.5085,3.5177,3.4993,3.5085,131292.0
2018-08-13 10:55:00,3.82,3.82,3.81,3.82,28012.0,3.5085,3.5085,3.4993,3.5085,28012.0
2018-08-13 11:00:00,3.81,3.82,3.81,3.81,99428.0,3.4993,3.5085,3.4993,3.4993,99428.0
2018-08-13 11:05:00,3.81,3.82,3.81,3.81,25576.0,3.4993,3.5085,3.4993,3.4993,25576.0
2018-08-13 11:10:00,3.81,3.81,3.8,3.81,53240.0,3.4993,3.4993,3.4902,3.4993,53240.0
2018-08-13 11:15:00,3.81,3.82,3.81,3.82,79040.0,3.4993,3.5085,3.4993,3.5085,79040.0
2018-08-13 11:20:00,3.82,3.82,3.81,3.81,29720.0,3.5085,3.5085,3.4993,3.4993,29720.0
2018-08-13 11:25:00,3.81,3.81,3.81,3.81,38868.0,3.4993,3.4993,3.4993,3.4993,38868.0
2018-08-13 11:30:00,3.8,3.81,3.8,3.8,33600.0,3.4902,3.4993,3.4902,3.4902,33600.0
2018-08-13 11:35:00,3.8,3.8,3.8,3.8,95804.0,3.4902,3.4902,3.4902,3.4902,95804.0
2018-08-13 11:40:00,3.8,3.8,3.8,3.8,98460.0,3.4902,3.4902,3.4902,3.4902,98460.0
2018-08-13 11:45:00,3.8,3.8,3.79,3.79,44472.0,3.4902,3.4902,3.481,3.481,44472.0
2018-08-13 11:50:00,3.79,3.79,3.78,3.79,203204.0,3.481,3.481,3.4718,3.481,203204.0
2018-08-13 11:55:00,3.79,3.79,3.78,3.78,56100.0,3.481,3.481,3.4718,3.4718,56100.0
2018-08-13 12:00:00,3.78,3.79,3.78,3.79,54824.0,3.4718,3.481,3.4718,3.481,54824.0
2018-08-13 12:05:00,3.78,3.79,3.78,3.79,47836.0,3.4718,3.481,3.4718,3.481,47836.0
2018-08-13 12:10:00,3.79,3.79,3.79,3.79,137600.0,3.481,3.481,3.481,3.481,137600.0
2018-08-13 12:15:00,3.79,3.8,3.78,3.79,363836.0,3.481,3.4902,3.4718,3.481,363836.0
2018-08-13 12:20:00,3.79,3.8,3.79,3.79,50048.0,3.481,3.4902,3.481,3.481,50048.0
2018-08-13 12:25:00,3.79,3.8,3.79,3.8,119676.0,3.481,3.4902,3.481,3.4902,119676.0
2018-08-13 12:30:00,3.8,3.82,3.8,3.8,166964.0,3.4902,3.5085,3.4902,3.4902,166964.0
2018-08-13 12:35:00,3.8,3.81,3.8,3.81,100512.0,3.4902,3.4993,3.4902,3.4993,100512.0
2018-08-13 12:40:00,3.81,3.82,3.8,3.81,84400.0,3.4993,3.5085,3.4902,3.4993,84400.0
2018-08-13 12:45:00,3.81,3.82,3.81,3.82,107692.0,3.4993,3.5085,3.4993,3.5085,107692.0
2018-08-13 12:50:00,3.82,3.82,3.81,3.82,76148.0,3.5085,3.5085,3.4993,3.5085,76148.0
2018-08-13 12:55:00,3.82,3.82,3.81,3.82,64904.0,3.5085,3.5085,3.4993,3.5085,64904.0
2018-08-13 13:00:00,3.81,3.81,3.81,3.81,44236.0,3.4993,3.4993,3.4993,3.4993,44236.0
2018-08-13 13:05:00,3.81,3.81,3.81,3.81,79348.0,3.4993,3.4993,3.4993,3.4993,79348.0
2018-08-13 13:10:00,3.81,3.81,3.8,3.8,131032.0,3.4993,3.4993,3.4902,3.4902,131032.0
2018-08-13 13:15:00,3.8,3.81,3.8,3.81,115364.0,3.4902,3.4993,3.4902,3.4993,115364.0
2018-08-13 13:20:00,3.8,3.81,3.8,3.81,39312.0,3.4902,3.4993,3.4902,3.4993,39312.0
2018-08-13 13:25:00,3.81,3.81,3.81,3.81,37096.0,3.4993,3.4993,3.4993,3.4993,37096.0
2018-08-13 13:30:00,3.81,3.82,3.81,3.81,79092.0,3.4993,3.5085,3.4993,3.4993,79092.0
2018-08-13 13:35:00,3.81,3.81,3.81,3.81,40520.0,3.4993,3.4993,3.4993,3.4993,40520.0
2018-08-13 13:40:00,3.81,3.81,3.81,3.81,45884.0,3.4993,3.4993,3.4993,3.4993,45884.0
2018-08-13 13:45:00,3.81,3.81,3.81,3.81,34668.0,3.4993,3.4993,3.4993,3.4993,34668.0
2018-08-13 13:50:00,3.81,3.81,3.81,3.81,51064.0,3.4993,3.4993,3.4993,3.4993,51064.0
2018-08-13 13:55:00,3.81,3.81,3.81,3.81,35632.0,3.4993,3.4993,3.4993,3.4993,35632.0
2018-08-13 14:00:00,3.81,3.82,3.81,3.81,146760.0,3.4993,3.5085,3.4993,3.4993,146760.0
2018-08-13 14:05:00,3.81,3.82,3.81,3.81,71436.0,3.4993,3.5085,3.4993,3.4993,71436.0
2018-08-13 14:10:00,3.81,3.82,3.81,3.82,49628.0,3.4993,3.5085,3.4993,3.5085,49628.0
2018-08-13 14:15:00,3.81,3.82,3.81,3.82,67116.0,3.4993,3.5085,3.4993,3.5085,67116.0
2018-08-13 14:20:00,3.82,3.82,3.81,3.81,50504.0,3.5085,3.5085,3.4993,3.4993,50504.0
2018-08-13 14:25:00,3.81,3.82,3.81,3.82,62656.0,3.4993,3.5085,3.4993,3.5085,62656.0
2018-08-13 14:30:00,3.82,3.82,3.81,3.82,77600.0,3.5085,3.5085,3.4993,3.5085,77600.0
2018-08-13 14:35:00,3.81,3.81,3.81,3.81,58100.0,3.4993,3.4993,3.4993,3.4993,58100.0
2018-08-13 14:40:00,3.82,3.82,3.81,3.82,107372.0,3.5085,3.5085,3.4993,3.5085,107372.0
2018-08-13 14:45:00,3.81,3.82,3.81,3.82,28672.0,3.4993,3.5085,3.4993,3.5085,28672.0
2018-08-13 14:50:00,3.82,3.82,3.8,3.8,62044.0,3.5085,3.5085,3.4902,3.4902,62044.0
2018-08-13 14:55:00,3.8,3.81,3.8,3.81,73936.0,3.4902,3.4993,3.4902,3.4993,73936.0
2018-08-13 15:00:00,3.8,3.81,3.8,3.81,89932.0,3.4902,3.4993,3.4902,3.4993,89932.0
2018-08-13 15:05:00,3.81,3.81,3.8,3.8,55152.0,3.4993,3.4993,3.4902,3.4902,55152.0
2018-08-13 15:10:00,3.8,3.81,3.8,3.81,40792.0,3.4902,3.4993,3.4902,3.4993,40792.0
2018-08-13 15:15:00,3.81,3.81,3.81,3.81,61216.0,3.4993,3.4993,3.4993,3.4993,61216.0
2018-08-13 15:20:00,3.81,3.81,3.81,3.81,27504.0,3.4993,3.4993,3.4993,3.4993,27504.0
2018-08-13 15:25:00,3.81,3.81,3.8,3.8,92976.0,3.4993,3.4993,3.4902,3.4902,92976.0
2018-08-13 15:30:00,3.8,3.81,3.8,3.8,121880.0,3.4902,3.4993,3.4902,3.4902,121880.0
2018-08-13 15:35:00,3.8,3.81,3.8,3.8,99728.0,3.4902,3.4993,3.4902,3.4902,99728.0
2018-08-13 15:40:00,3.8,3.81,3.8,3.8,134232.0,3.4902,3.4993,3.4902,3.4902,134232.0
2018-08-13 15:45:00,3.8,3.81,3.8,3.8,162028.0,3.4902,3.4993,3.4902,3.4902,162028.0
2018-08-13 15:50:00,3.8,3.81,3.8,3.8,362608.0,3.4902,3.4993,3.4902,3.4902,362608.0
2018-08-13 15:55:00,3.8,3.81,3.8,3.8,520032.0,3.4902,3.4993,3.4902,3.4902,520032.0
2018-08-14 09:30:00,3.82,3.86,3.82,3.86,130712.0,3.5085,3.5453,3.5085,3.5453,130712.0
2018-08-14 09:35:00,3.86,3.86,3.83,3.83,112400.0,3.5453,3.5453,3.5177,3.5177,112400.0
2018-08-14 09:40:00,3.83,3.84,3.82,3.82,68576.0,3.5177,3.5269,3.5085,3.5085,68576.0
2018-08-14 09:45:00,3.83,3.85,3.83,3.84,73196.0,3.5177,3.5361,3.5177,3.5269,73196.0
2018-08-14 09:50:00,3.84,3.84,3.81,3.82,64000.0,3.5269,3.5269,3.4993,3.5085,64000.0
2018-08-14 09:55:00,3.82,3.83,3.82,3.82,52400.0,3.5085,3.5177,3.5085,3.5085,52400.0
2018-08-14 10:00:00,3.82,3.82,3.81,3.82,123428.0,3.5085,3.5085,3.4993,3.5085,123428.0
2018-08-14 10:05:00,3.82,3.82,3.8,3.81,91748.0,3.5085,3.5085,3.4902,3.4993,91748.0
2018-08-14 10:10:00,3.8,3.81,3.8,3.81,72652.0,3.4902,3.4993,3.4902,3.4993,72652.0
2018-08-14 10:15:00,3.8,3.81,3.8,3.8,43256.0,3.4902,3.4993,3.4902,3.4902,43256.0
2018-08-14 10:20:00,3.8,3.83,3.8,3.82,119992.0,3.4902,3.5177,3.4902,3.5085,119992.0
2018-08-14 10:25:00,3.82,3.82,3.81,3.82,49012.0,3.5085,3.5085,3.4993,3.5085,49012.0
2018-08-14 10:30:00,3.81,3.83,3.81,3.82,102316.0,3.4993,3.5177,3.4993,3.5085,102316.0
2018-08-14 10:35:00,3.82,3.82,3.82,3.82,47792.0,3.5085,3.5085,3.5085,3.5085,47792.0
2018-08-14 10:40:00,3.82,3.83,3.82,3.83,57300.0,3.5085,3.5177,3.5085,3.5177,57300.0
2018-08-14 10:45:00,3.82,3.83,3.82,3.82,207924.0,3.5085,3.5177,3.5085,3.5085,207924.0
2018-08-14 10:50:00,3.83,3.84,3.82,3.83,91268.0,3.5177,3.5269,3.5085,3.5177,91268.0
2018-08-14 10:55:00,3.83,3.84,3.83,3.83,70632.0,3.5177,3.5269,3.5177,3.5177,70632.0
2018-08-14 11:00:00,3.83,3.83,3.83,3.83,25872.0,3.5177,3.5177,3.5177,3.5177,25872.0
2018-08-14 11:05:00,3.83,3.83,3.83,3.83,29860.0,3.5177,3.5177,3.5177,3.5177,29860.0
2018-08-14 11:10:00,3.83,3.84,3.83,3.84,39772.0,3.5177,3.5269,3.5177,3.5269,39772.0
2018-08-14 11:15:00,3.84,3.85,3.84,3.84,71020.0,3.5269,3.5361,3.5269,3.5269,71020.0
2018-08-14 11:20:00,3.84,3.85,3.84,3.85,131840.0,3.5269,3.5361,3.5269,3.5361,131840.0
2018-08-14 11:25:00,3.85,3.85,3.84,3.85,73192.0,3.5361,3.5361,3.5269,3.5361,73192.0
2018-08-14 11:30:00,3.85,3.86,3.85,3.86,77108.0,3.5361,3.5453,3.5361,3.5453,77108.0
2018-08-14 11:35:00,3.86,3.87,3.86,3.86,90000.0,3.5453,3.5545,3.5453,3.5453,90000.0
2018-08-14 11:40:00,3.86,3.86,3.86,3.86,62356.0,3.5453,3.5453,3.5453,3.5453,62356.0
2018-08-14 11:45:00,3.86,3.87,3.86,3.87,76896.0,3.5453,3.5545,3.5453,3.5545,76896.0
2018-08-14 11:50:00,3.87,3.87,3.86,3.86,108328.0,3.5545,3.5545,3.5453,3.5453,108328.0
2018-08-14 11:55:00,3.87,3.87,3.85,3.85,72056.0,3.5545,3.5545,3.5361,3.5361,72056.0
2018-08-14 12:00:00,3.85,3.86,3.85,3.86,66056.0,3.5361,3.5453,3.5361,3.5453,66056.0
2018-08-14 12:05:00,3.86,3.87,3.86,3.86,38624.0,3.5453,3.5545,3.5453,3.5453,38624.0
2018-08-14 12:10:00,3.86,3.86,3.85,3.85,31980.0,3.5453,3.5453,3.5361,3.5361,31980.0
2018-08-14 12:15:00,3.85,3.86,3.85,3.86,69244.0,3.5361,3.5453,3.5361,3.5453,69244.0
2018-08-14 12:20:00,3.86,3.86,3.86,3.86,32012.0,3.5453,3.5453,3.5453,3.5453,32012.0
2018-08-14 12:25:00,3.86,3.87,3.86,3.87,48600.0,3.5453,3.5545,3.5453,3.5545,48600.0
2018-08-14 12:30:00,3.86,3.87,3.86,3.86,46536.0,3.5453,3.5545,3.5453,3.5453,46536.0
2018-08-14 12:35:00,3.86,3.87,3.86,3.87,53224.0,3.5453,3.5545,3.5453,3.5545,53224.0
2018-08-14 12:40:00,3.87,3.87,3.87,3.87,14312.0,3.5545,3.5545,3.5545,3.5545,14312.0
2018-08-14 12:45:00,3.87,3.88,3.87,3.87,111336.0,3.5545,3.5636,3.5545,3.5545,111336.0
2018-08-14 12:50:00,3.87,3.88,3.87,3.88,211312.0,3.5545,3.5636,3.5545,3.5636,211312.0
2018-08-14 12:55:00,3.88,3.88,3.87,3.87,111076.0,3.5636,3.5636,3.5545,3.5545,111076.0
2018-08-14 13:00:00,3.87,3.87,3.86,3.86,113084.0,3.5545,3.5545,3.5453,3.5453,113084.0
2018-08-14 13:05:00,3.86,3.86,3.86,3.86,97932.0,3.5453,3.5453,3.5453,3.5453,97932.0
2018-08-14 13:10:00,3.86,3.87,3.86,3.87,149116.0,3.5453,3.5545,3.5453,3.5545,149116.0
2018-08-14 13:15:00,3.87,3.88,3.87,3.88,166516.0,3.5545,3.5636,3.5545,3.5636,166516.0
2018-08-14 13:20:00,3.88,3.88,3.88,3.88,79568.0,3.5636,3.5636,3.5636,3.5636,79568.0
2018-08-14 13:25:00,3.88,3.88,3.87,3.88,76380.0,3.5636,3.5636,3.5545,3.5636,76380.0
2018-08-14 13:30:00,3.88,3.89,3.88,3.88,120000.0,3.5636,3.5728,3.5636,3.5636,120000.0
2018-08-14 13:35:00,3.89,3.89,3.89,3.89,155864.0,3.5728,3.5728,3.5728,3.5728,155864.0
2018-08-14 13:40:00,3.89,3.89,3.88,3.88,148640.0,3.5728,3.5728,3.5636,3.5636,148640.0
2018-08-14 13:45:00,3.89,3.89,3.88,3.88,48948.0,3.5728,3.5728,3.5636,3.5636,48948.0
2018-08-14 13:50:00,3.88,3.88,3.87,3.87,177412.0,3.5636,3.5636,3.5545,3.5545,177412.0
2018-08-14 13:55:00,3.87,3.87,3.86,3.86,42288.0,3.5545,3.5545,3.5453,3.5453,42288.0
2018-08-14 14:00:00,3.86,3.86,3.86,3.86,24008.0,3.5453,3.5453,3.5453,3.5453,24008.0
2018-08-14 14:05:00,3.86,3.86,3.85,3.86,75372.0,3.5453,3.5453,3.5361,3.5453,75372.0
2018-08-14 14:10:00,3.86,3.86,3.85,3.86,50852.0,3.5453,3.5453,3.5361,3.5453,50852.0
2018-08-14 14:15:00,3.86,3.86,3.86,3.86,24516.0,3.5453,3.5453,3.5453,3.5453,24516.0
2018-08-14 14:20:00,3.86,3.86,3.85,3.85,41492.0,3.5453,3.5453,3.5361,3.5361,41492.0
2018-08-14 14:25:00,3.85,3.86,3.85,3.85,64792.0,3.5361,3.5453,3.5361,3.5361,64792.0
2018-08-14 14:30:00,3.85,3.86,3.85,3.86,16816.0,3.5361,3.5453,3.5361,3.5453,16816.0
2018-08-14 14:35:00,3.86,3.86,3.86,3.86,15220.0,3.5453,3.5453,3.5453,3.5453,15220.0
2018-08-14 14:40:00,3.86,3.86,3.86,3.86,79408.0,3.5453,3.5453,3.5453,3.5453,79408.0
2018-08-14 14:45:00,3.86,3.86,3.85,3.85,63180.0,3.5453,3.5453,3.5361,3.5361,63180.0
2018-08-14 14:50:00,3.86,3.86,3.85,3.86,25040.0,3.5453,3.5453,3.5361,3.5453,25040.0
2018-08-14 14:55:00,3.86,3.86,3.85,3.86,56724.0,3.5453,3.5453,3.5361,3.5453,56724.0
2018-08-14 15:00:00,3.86,3.87,3.86,3.87,83176.0,3.5453,3.5545,3.5453,3.5545,83176.0
2018-08-14 15:05:00,3.87,3.87,3.87,3.87,31640.0,3.5545,3.5545,3.5545,3.5545,31640.0
2018-08-14 15:10:00,3.87,3.88,3.87,3.87,79384.0,3.5545,3.5636,3.5545,3.5545,79384.0
2018-08-14 15:15:00,3.87,3.88,3.87,3.88,84484.0,3.5545,3.5636,3.5545,3.5636,84484.0
2018-08-14 15:20:00,3.88,3.88,3.87,3.88,77420.0,3.5636,3.5636,3.5545,3.5636,77420.0
2018-08-14 15:25:00,3.88,3.88,3.88,3.88,16120.0,3.5636,3.5636,3.5636,3.5636,16120.0
2018-08-14 15:30:00,3.88,3.88,3.87,3.88,160920.0,3.5636,3.5636,3.5545,3.5636,160920.0
2018-08-14 15:35:00,3.88,3.88,3.88,3.88,160712.0,3.5636,3.5636,3.5636,3.5636,160712.0
2018-08-14 15:40:00,3.88,3.88,3.88,3.88,161216.0,3.5636,3.5636,3.5636,3.5636,161216.0
2018-08-14 15:45:00,3.88,3.88,3.87,3.88,163220.0,3.5636,3.5636,3.5545,3.5636,163220.0
2018-08-14 15:50:00,3.88,3.88,3.87,3.88,226680.0,3.5636,3.5636,3.5545,3.5636,226680.0
2018-08-14 15:55:00,3.88,3.88,3.87,3.88,485144.0,3.5636,3.5636,3.5545,3.5636,485144.0
2018-08-15 09:30:00,3.87,3.87,3.84,3.84,110828.0,3.5545,3.5545,3.5269,3.5269,110828.0
2018-08-15 09:35:00,3.84,3.86,3.83,3.85,70772.0,3.5269,3.5453,3.5177,3.5361,70772.0
2018-08-15 09:40:00,3.85,3.85,3.83,3.83,50792.0,3.5361,3.5361,3.5177,3.5177,50792.0
2018-08-15 09:45:00,3.83,3.84,3.83,3.83,51004.0,3.5177,3.5269,3.5177,3.5177,51004.0
2018-08-15 09:50:00,3.83,3.84,3.83,3.84,70720.0,3.5177,3.5269,3.5177,3.5269,70720.0
2018-08-15 09:55:00,3.84,3.85,3.83,3.83,47620.0,3.5269,3.5361,3.5177,3.5177,47620.0
2018-08-15 10:00:00,3.83,3.83,3.82,3.82,99708.0,3.5177,3.5177,3.5085,3.5085,99708.0
2018-08-15 10:05:00,3.82,3.82,3.8,3.8,150128.0,3.5085,3.5085,3.4902,3.4902,150128.0
2018-08-15 10:10:00,3.8,3.82,3.8,3.81,82480.0,3.4902,3.5085,3.4902,3.4993,82480.0
2018-08-15 10:15:00,3.81,3.83,3.81,3.82,94964.0,3.4993,3.5177,3.4993,3.5085,94964.0
2018-08-15 10:20:00,3.83,3.83,3.82,3.83,70636.0,3.5177,3.5177,3.5085,3.5177,70636.0
2018-08-15 10:25:00,3.83,3.84,3.82,3.82,90028.0,3.5177,3.5269,3.5085,3.5085,90028.0
2018-08-15 10:30:00,3.82,3.83,3.81,3.81,52044.0,3.5085,3.5177,3.4993,3.4993,52044.0
2018-08-15 10:35:00,3.81,3.82,3.81,3.81,75540.0,3.4993,3.5085,3.4993,3.4993,75540.0
2018-08-15 10:40:00,3.81,3.82,3.81,3.82,60360.0,3.4993,3.5085,3.4993,3.5085,60360.0
2018-08-15 10:45:00,3.81,3.82,3.81,3.81,86492.0,3.4993,3.5085,3.4993,3.4993,86492.0
2018-08-15 10:50:00,3.81,3.82,3.81,3.81,285332.0,3.4993,3.5085,3.4993,3.4993,285332.0
2018-08-15 10:55:00,3.81,3.81,3.81,3.81,87892.0,3.4993,3.4993,3.4993,3.4993,87892.0
2018-08-15 11:00:00,3.81,3.82,3.8,3.81,289368.0,3.4993,3.5085,3.4902,3.4993,289368.0
2018-08-15 11:05:00,3.81,3.82,3.8,3.82,79612.0,3.4993,3.5085,3.4902,3.5085,79612.0
2018-08-15 11:10:00,3.82,3.84,3.82,3.83,79384.0,3.5085,3.5269,3.5085,3.5177,79384.0
2018-08-15 11:15:00,3.83,3.84,3.83,3.83,46628.0,3.5177,3.5269,3.5177,3.5177,46628.0
2018-08-15 11:20:00,3.83,3.84,3.83,3.84,44580.0,3.5177,3.5269,3.5177,3.5269,44580.0
2018-08-15 11:25:00,3.84,3.85,3.83,3.83,207840.0,3.5269,3.5361,3.5177,3.5177,207840.0
2018-08-15 11:30:00,3.83,3.84,3.83,3.84,27704.0,3.5177,3.5269,3.5177,3.5269,27704.0
2018-08-15 11:35:00,3.84,3.85,3.83,3.83,70568.0,3.5269,3.5361,3.5177,3.5177,70568.0
2018-08-15 11:40:00,3.83,3.83,3.82,3.83,48856.0,3.5177,3.5177,3.5085,3.5177,48856.0
2018-08-15 11:45:00,3.83,3.83,3.82,3.83,31600.0,3.5177,3.5177,3.5085,3.5177,31600.0
2018-08-15 11:50:00,3.83,3.83,3.82,3.82,35780.0,3.5177,3.5177,3.5085,3.5085,35780.0
2018-08-15 11:55:00,3.82,3.83,3.81,3.82,49136.0,3.5085,3.5177,3.4993,3.5085,49136.0
2018-08-15 12:00:00,3.82,3.82,3.81,3.82,39064.0,3.5085,3.5085,3.4993,3.5085,39064.0
2018-08-15 12:05:00,3.82,3.83,3.82,3.83,33656.0,3.5085,3.5177,3.5085,3.5177,33656.0
2018-08-15 12:10:00,3.83,3.84,3.83,3.84,30132.0,3.5177,3.5269,3.5177,3.5269,30132.0
2018-08-15 12:15:00,3.84,3.86,3.84,3.85,73080.0,3.5269,3.5453,3.5269,3.5361,73080.0
2018-08-15 12:20:00,3.85,3.86,3.85,3.86,30132.0,3.5361,3.5453,3.5361,3.5453,30132.0
2018-08-15 12:25:00,3.85,3.86,3.85,3.85,55504.0,3.5361,3.5453,3.5361,3.5361,55504.0
2018-08-15 12:30:00,3.85,3.86,3.85,3.85,33716.0,3.5361,3.5453,3.5361,3.5361,33716.0
2018-08-15 12:35:00,3.85,3.86,3.85,3.85,66932.0,3.5361,3.5453,3.5361,3.5361,66932.0
2018-08-15 12:40:00,3.86,3.86,3.85,3.85,38996.0,3.5453,3.5453,3.5361,3.5361,38996.0
2018-08-15 12:45:00,3.85,3.85,3.85,3.85,27872.0,3.5361,3.5361,3.5361,3.5361,27872.0
2018-08-15 12:50:00,3.85,3.85,3.84,3.84,43288.0,3.5361,3.5361,3.5269,3.5269,43288.0
2018-08-15 12:55:00,3.84,3.85,3.84,3.85,31636.0,3.5269,3.5361,3.5269,3.5361,31636.0
2018-08-15 13:00:00,3.85,3.85,3.84,3.84,35856.0,3.5361,3.5361,3.5269,3.5269,35856.0
2018-08-15 13:05:00,3.84,3.85,3.84,3.85,49868.0,3.5269,3.5361,3.5269,3.5361,49868.0
2018-08-15 13:10:00,3.85,3.85,3.85,3.85,34596.0,3.5361,3.5361,3.5361,3.5361,34596.0
2018-08-15 13:15:00,3.85,3.85,3.84,3.84,44716.0,3.5361,3.5361,3.5269,3.5269,44716.0
2018-08-15 13:20:00,3.84,3.85,3.84,3.85,39564.0,3.5269,3.5361,3.5269,3.5361,39564.0
2018-08-15 13:25:00,3.85,3.85,3.84,3.84,33720.0,3.5361,3.5361,3.5269,3.5269,33720.0
2018-08-15 13:30:00,3.84,3.84,3.84,3.84,77192.0,3.5269,3.5269,3.5269,3.5269,77192.0
2018-08-15 13:35:00,3.84,3.84,3.84,3.84,41892.0,3.5269,3.5269,3.5269,3.5269,41892.0
2018-08-15 13:40:00,3.84,3.84,3.83,3.84,37600.0,3.5269,3.5269,3.5177,3.5269,37600.0
2018-08-15 13:45:00,3.84,3.84,3.84,3.84,68440.0,3.5269,3.5269,3.5269,3.5269,68440.0
2018-08-15 13:50:00,3.84,3.85,3.84,3.84,97528.0,3.5269,3.5361,3.5269,3.5269,97528.0
2018-08-15 13:55:00,3.84,3.85,3.84,3.84,54500.0,3.5269,3.5361,3.5269,3.5269,54500.0
2018-08-15 14:00:00,3.84,3.85,3.84,3.85,49740.0,3.5269,3.5361,3.5269,3.5361,49740.0
2018-08-15 14:05:00,3.85,3.85,3.84,3.85,59280.0,3.5361,3.5361,3.5269,3.5361,59280.0
2018-08-15 14:10:00,3.85,3.85,3.85,3.85,117672.0,3.5361,3.5361,3.5361,3.5361,117672.0
2018-08-15 14:15:00,3.85,3.85,3.85,3.85,26064.0,3.5361,3.5361,3.5361,3.5361,26064.0
2018-08-15 14:20:00,3.85,3.85,3.85,3.85,114276.0,3.5361,3.5361,3.5361,3.5361,114276.0
2018-08-15 14:25:00,3.85,3.85,3.85,3.85,114592.0,3.5361,3.5361,3.5361,3.5361,114592.0
2018-08-15 14:30:00,3.85,3.85,3.85,3.85,38980.0,3.5361,3.5361,3.5361,3.5361,38980.0
2018-08-15 14:35:00,3.85,3.85,3.85,3.85,74928.0,3.5361,3.5361,3.5361,3.5361,74928.0
2018-08-15 14:40:00,3.85,3.86,3.85,3.86,80564.0,3.5361,3.5453,3.5361,3.5453,80564.0
2018-08-15 14:45:00,3.86,3.86,3.86,3.86,27572.0,3.5453,3.5453,3.5453,3.5453,27572.0
2018-08-15 14:50:00,3.86,3.87,3.86,3.86,145768.0,3.5453,3.5545,3.5453,3.5453,145768.0
2018-08-15 14:55:00,3.86,3.87,3.86,3.87,142904.0,3.5453,3.5545,3.5453,3.5545,142904.0
2018-08-15 15:00:00,3.87,3.88,3.87,3.87,164724.0,3.5545,3.5636,3.5545,3.5545,164724.0
2018-08-15 15:05:00,3.87,3.87,3.87,3.87,69292.0,3.5545,3.5545,3.5545,3.5545,69292.0
2018-08-15 15:10:00,3.87,3.87,3.86,3.86,177328.0,3.5545,3.5545,3.5453,3.5453,177328.0
2018-08-15 15:15:00,3.86,3.86,3.85,3.86,261500.0,3.5453,3.5453,3.5361,3.5453,261500.0
2018-08-15 15:20:00,3.86,3.86,3.85,3.85,228860.0,3.5453,3.5453,3.5361,3.5361,228860.0
2018-08-15 15:25:00,3.85,3.85,3.85,3.85,46116.0,3.5361,3.5361,3.5361,3.5361,46116.0
2018-08-15 15:30:00,3.85,3.86,3.85,3.86,76244.0,3.5361,3.5453,3.5361,3.5453,76244.0
2018-08-15 15:35:00,3.86,3.86,3.86,3.86,100584.0,3.5453,3.5453,3.5453,3.5453,100584.0
2018-08-15 15:40:00,3.86,3.87,3.86,3.86,187528.0,3.5453,3.5545,3.5453,3.5453,187528.0
2018-08-15 15:45:00,3.86,3.86,3.86,3.86,91980.0,3.5453,3.5453,3.5453,3.5453,91980.0
2018-08-15 15:50:00,3.86,3.86,3.85,3.86,384836.0,3.5453,3.5453,3.5361,3.5453,384836.0
2018-08-15 15:55:00,3.86,3.86,3.86,3.86,786660.0,3.5453,3.5453,3.5453,3.5453,786660.0
2018-08-16 09:30:00,3.89,3.89,3.86,3.86,121180.0,3.5728,3.5728,3.5453,3.5453,121180.0
2018-08-16 09:35:00,3.87,3.88,3.86,3.87,78516.0,3.5545,3.5636,3.5453,3.5545,78516.0
2018-08-16 09:40:00,3.86,3.87,3.85,3.86,87972.0,3.5453,3.5545,3.5361,3.5453,87972.0
2018-08-16 09:45:00,3.86,3.87,3.85,3.85,335068.0,3.5453,3.5545,3.5361,3.5361,335068.0
2018-08-16 09:50:00,3.85,3.86,3.85,3.86,145008.0,3.5361,3.5453,3.5361,3.5453,145008.0
2018-08-16 09:55:00,3.86,3.87,3.86,3.87,35200.0,3.5453,3.5545,3.5453,3.5545,35200.0
2018-08-16 10:00:00,3.87,3.88,3.86,3.86,36644.0,3.5545,3.5636,3.5453,3.5453,36644.0
2018-08-16 10:05:00,3.86,3.86,3.85,3.86,57176.0,3.5453,3.5453,3.5361,3.5453,57176.0
2018-08-16 10:10:00,3.86,3.87,3.86,3.87,36400.0,3.5453,3.5545,3.5453,3.5545,36400.0
2018-08-16 10:15:00,3.87,3.88,3.87,3.88,36800.0,3.5545,3.5636,3.5545,3.5636,36800.0
2018-08-16 10:20:00,3.88,3.88,3.86,3.86,55408.0,3.5636,3.5636,3.5453,3.5453,55408.0
2018-08-16 10:25:00,3.85,3.86,3.85,3.85,82452.0,3.5361,3.5453,3.5361,3.5361,82452.0
2018-08-16 10:30:00,3.85,3.87,3.85,3.86,48380.0,3.5361,3.5545,3.5361,3.5453,48380.0
2018-08-16 10:35:00,3.86,3.87,3.86,3.87,26480.0,3.5453,3.5545,3.5453,3.5545,26480.0
2018-08-16 10:40:00,3.87,3.88,3.87,3.88,48464.0,3.5545,3.5636,3.5545,3.5636,48464.0
2018-08-16 10:45:00,3.88,3.88,3.87,3.87,42572.0,3.5636,3.5636,3.5545,3.5545,42572.0
2018-08-16 10:50:00,3.87,3.88,3.87,3.88,50488.0,3.5545,3.5636,3.5545,3.5636,50488.0
2018-08-16 10:55:00,3.88,3.88,3.88,3.88,78176.0,3.5636,3.5636,3.5636,3.5636,78176.0
2018-08-16 11:00:00,3.88,3.89,3.88,3.88,21700.0,3.5636,3.5728,3.5636,3.5636,21700.0
2018-08-16 11:05:00,3.88,3.88,3.86,3.86,51716.0,3.5636,3.5636,3.5453,3.5453,51716.0
2018-08-16 11:10:00,3.87,3.87,3.85,3.85,63980.0,3.5545,3.5545,3.5361,3.5361,63980.0
2018-08-16 11:15:00,3.85,3.86,3.85,3.86,97324.0,3.5361,3.5453,3.5361,3.5453,97324.0
2018-08-16 11:20:00,3.86,3.86,3.86,3.86,57220.0,3.5453,3.5453,3.5453,3.5453,57220.0
2018-08-16 11:25:00,3.86,3.86,3.85,3.86,48028.0,3.5453,3.5453,3.5361,3.5453,48028.0
2018-08-16 11:30:00,3.86,3.86,3.85,3.86,32948.0,3.5453,3.5453,3.5361,3.5453,32948.0
2018-08-16 11:35:00,3.86,3.86,3.85,3.85,71500.0,3.5453,3.5453,3.5361,3.5361,71500.0
2018-08-16 11:40:00,3.85,3.85,3.85,3.85,26924.0,3.5361,3.5361,3.5361,3.5361,26924.0
2018-08-16 11:45:00,3.85,3.86,3.85,3.86,174064.0,3.5361,3.5453,3.5361,3.5453,174064.0
2018-08-16 11:50:00,3.86,3.86,3.85,3.86,103668.0,3.5453,3.5453,3.5361,3.5453,103668.0
2018-08-16 11:55:00,3.86,3.86,3.86,3.86,46600.0,3.5453,3.5453,3.5453,3.5453,46600.0
2018-08-16 12:00:00,3.86,3.87,3.86,3.87,51000.0,3.5453,3.5545,3.5453,3.5545,51000.0
2018-08-16 12:05:00,3.86,3.87,3.86,3.87,68148.0,3.5453,3.5545,3.5453,3.5545,68148.0
2018-08-16 12:10:00,3.87,3.87,3.87,3.87,42196.0,3.5545,3.5545,3.5545,3.5545,42196.0
2018-08-16 12:15:00,3.87,3.87,3.87,3.87,34624.0,3.5545,3.5545,3.5545,3.5545,34624.0
2018-08-16 12:20:00,3.87,3.87,3.87,3.87,73040.0,3.5545,3.5545,3.5545,3.5545,73040.0
2018-08-16 12:25:00,3.87,3.87,3.87,3.87,18400.0,3.5545,3.5545,3.5545,3.5545,18400.0
2018-08-16 12:30:00,3.87,3.88,3.87,3.88,146340.0,3.5545,3.5636,3.5545,3.5636,146340.0
2018-08-16 12:35:00,3.88,3.88,3.87,3.88,46000.0,3.5636,3.5636,3.5545,3.5636,46000.0
2018-08-16 12:40:00,3.88,3.88,3.87,3.87,51240.0,3.5636,3.5636,3.5545,3.5545,51240.0
2018-08-16 12:45:00,3.87,3.87,3.87,3.87,20800.0,3.5545,3.5545,3.5545,3.5545,20800.0
2018-08-16 12:50:00,3.87,3.88,3.87,3.88,36640.0,3.5545,3.5636,3.5545,3.5636,36640.0
2018-08-16 12:55:00,3.88,3.88,3.87,3.88,11608.0,3.5636,3.5636,3.5545,3.5636,11608.0
2018-08-16 13:00:00,3.88,3.88,3.87,3.87,42000.0,3.5636,3.5636,3.5545,3.5545,42000.0
2018-08-16 13:05:00,3.88,3.88,3.87,3.87,36404.0,3.5636,3.5636,3.5545,3.5545,36404.0
2018-08-16 13:10:00,3.87,3.87,3.86,3.86,23600.0,3.5545,3.5545,3.5453,3.5453,23600.0
2018-08-16 13:15:00,3.87,3.87,3.86,3.86,149736.0,3.5545,3.5545,3.5453,3.5453,149736.0
2018-08-16 13:20:00,3.86,3.86,3.86,3.86,16000.0,3.5453,3.5453,3.5453,3.5453,16000.0
2018-08-16 13:25:00,3.86,3.86,3.86,3.86,25200.0,3.5453,3.5453,3.5453,3.5453,25200.0
2018-08-16 13:30:00,3.86,3.86,3.86,3.86,42396.0,3.5453,3.5453,3.5453,3.5453,42396.0
2018-08-16 13:35:00,3.86,3.86,3.85,3.86,57992.0,3.5453,3.5453,3.5361,3.5453,57992.0
2018-08-16 13:40:00,3.85,3.86,3.85,3.86,10800.0,3.5361,3.5453,3.5361,3.5453,10800.0
2018-08-16 13:45:00,3.86,3.86,3.85,3.85,34848.0,3.5453,3.5453,3.5361,3.5361,34848.0
2018-08-16 13:50:00,3.85,3.85,3.85,3.85,56112.0,3.5361,3.5361,3.5361,3.5361,56112.0
2018-08-16 13:55:00,3.85,3.85,3.84,3.84,189544.0,3.5361,3.5361,3.5269,3.5269,189544.0
2018-08-16 14:00:00,3.84,3.84,3.84,3.84,49080.0,3.5269,3.5269,3.5269,3.5269,49080.0
2018-08-16 14:05:00,3.84,3.84,3.84,3.84,98400.0,3.5269,3.5269,3.5269,3.5269,98400.0
2018-08-16 14:10:00,3.84,3.84,3.84,3.84,38400.0,3.5269,3.5269,3.5269,3.5269,38400.0
2018-08-16 14:15:00,3.84,3.84,3.84,3.84,108088.0,3.5269,3.5269,3.5269,3.5269,108088.0
2018-08-16 14:20:00,3.84,3.84,3.83,3.84,54800.0,3.5269,3.5269,3.5177,3.5269,54800.0
2018-08-16 14:25:00,3.84,3.84,3.83,3.83,86236.0,3.5269,3.5269,3.5177,3.5177,86236.0
2018-08-16 14:30:00,3.83,3.83,3.83,3.83,38940.0,3.5177,3.5177,3.5177,3.5177,38940.0
2018-08-16 14:35:00,3.83,3.83,3.83,3.83,98004.0,3.5177,3.5177,3.5177,3.5177,98004.0
2018-08-16 14:40:00,3.83,3.84,3.83,3.84,39200.0,3.5177,3.5269,3.5177,3.5269,39200.0
2018-08-16 14:45:00,3.84,3.84,3.83,3.84,73656.0,3.5269,3.5269,3.5177,3.5269,73656.0
2018-08-16 14:50:00,3.83,3.84,3.83,3.84,15600.0,3.5177,3.5269,3.5177,3.5269,15600.0
2018-08-16 14:55:00,3.84,3.84,3.83,3.83,94500.0,3.5269,3.5269,3.5177,3.5177,94500.0
2018-08-16 15:00:00,3.83,3.83,3.83,3.83,65396.0,3.5177,3.5177,3.5177,3.5177,65396.0
2018-08-16 15:05:00,3.83,3.84,3.83,3.83,167688.0,3.5177,3.5269,3.5177,3.5177,167688.0
2018-08-16 15:10:00,3.83,3.83,3.83,3.83,110684.0,3.5177,3.5177,3.5177,3.5177,110684.0
2018-08-16 15:15:00,3.83,3.83,3.82,3.82,152560.0,3.5177,3.5177,3.5085,3.5085,152560.0
2018-08-16 15:20:00,3.82,3.83,3.82,3.82,98372.0,3.5085,3.5177,3.5085,3.5085,98372.0
2018-08-16 15:25:00,3.82,3.82,3.82,3.82,18856.0,3.5085,3.5085,3.5085,3.5085,18856.0
2018-08-16 15:30:00,3.82,3.82,3.81,3.82,53520.0,3.5085,3.5085,3.4993,3.5085,53520.0
2018-08-16 15:35:00,3.82,3.82,3.81,3.81,119204.0,3.5085,3.5085,3.4993,3.4993,119204.0
2018-08-16 15:40:00,3.81,3.81,3.81,3.81,60904.0,3.4993,3.4993,3.4993,3.4993,60904.0
2018-08-16 15:45:00,3.81,3.81,3.8,3.81,192096.0,3.4993,3.4993,3.4902,3.4993,192096.0
2018-08-16 15:50:00,3.81,3.81,3.81,3.81,139144.0,3.4993,3.4993,3.4993,3.4993,139144.0
2018-08-16 15:55:00,3.81,3.81,3.81,3.81,539112.0,3.4993,3.4993,3.4993,3.4993,539112.0
2018-08-17 09:30:00,3.79,3.8,3.78,3.78,225524.0,3.481,3.4902,3.4718,3.4718,225524.0
2018-08-17 09:35:00,3.78,3.78,3.75,3.77,194372.0,3.4718,3.4718,3.4442,3.4626,194372.0
2018-08-17 09:40:00,3.77,3.81,3.77,3.8,82356.0,3.4626,3.4993,3.4626,3.4902,82356.0
2018-08-17 09:45:00,3.8,3.8,3.77,3.77,92336.0,3.4902,3.4902,3.4626,3.4626,92336.0
2018-08-17 09:50:00,3.77,3.79,3.76,3.78,169560.0,3.4626,3.481,3.4534,3.4718,169560.0
2018-08-17 09:55:00,3.78,3.8,3.78,3.79,59136.0,3.4718,3.4902,3.4718,3.481,59136.0
2018-08-17 10:00:00,3.79,3.81,3.79,3.81,48964.0,3.481,3.4993,3.481,3.4993,48964.0
2018-08-17 10:05:00,3.81,3.81,3.78,3.8,91068.0,3.4993,3.4993,3.4718,3.4902,91068.0
2018-08-17 10:10:00,3.8,3.8,3.78,3.78,64948.0,3.4902,3.4902,3.4718,3.4718,64948.0
2018-08-17 10:15:00,3.78,3.79,3.78,3.79,86288.0,3.4718,3.481,3.4718,3.481,86288.0
2018-08-17 10:20:00,3.79,3.81,3.79,3.8,108700.0,3.481,3.4993,3.481,3.4902,108700.0
2018-08-17 10:25:00,3.8,3.81,3.8,3.81,81320.0,3.4902,3.4993,3.4902,3.4993,81320.0
2018-08-17 10:30:00,3.81,3.81,3.8,3.81,59812.0,3.4993,3.4993,3.4902,3.4993,59812.0
2018-08-17 10:35:00,3.81,3.82,3.81,3.82,78012.0,3.4993,3.5085,3.4993,3.5085,78012.0
2018-08-17 10:40:00,3.82,3.83,3.82,3.83,52852.0,3.5085,3.5177,3.5085,3.5177,52852.0
2018-08-17 10:45:00,3.83,3.84,3.83,3.84,24464.0,3.5177,3.5269,3.5177,3.5269,24464.0
2018-08-17 10:50:00,3.84,3.84,3.82,3.82,97928.0,3.5269,3.5269,3.5085,3.5085,97928.0
2018-08-17 10:55:00,3.82,3.82,3.81,3.81,48528.0,3.5085,3.5085,3.4993,3.4993,48528.0
2018-08-17 11:00:00,3.81,3.81,3.8,3.8,49788.0,3.4993,3.4993,3.4902,3.4902,49788.0
2018-08-17 11:05:00,3.81,3.81,3.8,3.8,56552.0,3.4993,3.4993,3.4902,3.4902,56552.0
2018-08-17 11:10:00,3.8,3.81,3.8,3.81,51240.0,3.4902,3.4993,3.4902,3.4993,51240.0
2018-08-17 11:15:00,3.81,3.81,3.81,3.81,32248.0,3.4993,3.4993,3.4993,3.4993,32248.0
2018-08-17 11:20:00,3.81,3.81,3.81,3.81,68632.0,3.4993,3.4993,3.4993,3.4993,68632.0
2018-08-17 11:25:00,3.81,3.81,3.81,3.81,27092.0,3.4993,3.4993,3.4993,3.4993,27092.0
2018-08-17 11:30:00,3.81,3.82,3.81,3.82,54192.0,3.4993,3.5085,3.4993,3.5085,54192.0
2018-08-17 11:35:00,3.82,3.82,3.81,3.82,43292.0,3.5085,3.5085,3.4993,3.5085,43292.0
2018-08-17 11:40:00,3.82,3.82,3.82,3.82,14400.0,3.5085,3.5085,3.5085,3.5085,14400.0
2018-08-17 11:45:00,3.82,3.83,3.82,3.82,38184.0,3.5085,3.5177,3.5085,3.5085,38184.0
2018-08-17 11:50:00,3.82,3.83,3.82,3.83,39828.0,3.5085,3.5177,3.5085,3.5177,39828.0
2018-08-17 11:55:00,3.82,3.84,3.82,3.84,58200.0,3.5085,3.5269,3.5085,3.5269,58200.0
2018-08-17 12:00:00,3.84,3.84,3.83,3.83,25184.0,3.5269,3.5269,3.5177,3.5177,25184.0
2018-08-17 12:05:00,3.83,3.83,3.81,3.81,84144.0,3.5177,3.5177,3.4993,3.4993,84144.0
2018-08-17 12:10:00,3.81,3.82,3.81,3.82,78532.0,3.4993,3.5085,3.4993,3.5085,78532.0
2018-08-17 12:15:00,3.82,3.82,3.82,3.82,28748.0,3.5085,3.5085,3.5085,3.5085,28748.0
2018-08-17 12:20:00,3.82,3.82,3.81,3.82,37588.0,3.5085,3.5085,3.4993,3.5085,37588.0
2018-08-17 12:25:00,3.81,3.82,3.81,3.81,29552.0,3.4993,3.5085,3.4993,3.4993,29552.0
2018-08-17 12:30:00,3.81,3.81,3.81,3.81,50320.0,3.4993,3.4993,3.4993,3.4993,50320.0
2018-08-17 12:35:00,3.81,3.82,3.81,3.81,32488.0,3.4993,3.5085,3.4993,3.4993,32488.0
2018-08-17 12:40:00,3.81,3.81,3.8,3.8,40116.0,3.4993,3.4993,3.4902,3.4902,40116.0
2018-08-17 12:45:00,3.8,3.81,3.8,3.8,51980.0,3.4902,3.4993,3.4902,3.4902,51980.0
2018-08-17 12:50:00,3.8,3.81,3.8,3.8,45860.0,3.4902,3.4993,3.4902,3.4902,45860.0
2018-08-17 12:55:00,3.8,3.8,3.8,3.8,46216.0,3.4902,3.4902,3.4902,3.4902,46216.0
2018-08-17 13:00:00,3.8,3.81,3.8,3.8,25108.0,3.4902,3.4993,3.4902,3.4902,25108.0
2018-08-17 13:05:00,3.8,3.81,3.8,3.8,49100.0,3.4902,3.4993,3.4902,3.4902,49100.0
2018-08-17 13:10:00,3.8,3.81,3.8,3.8,70256.0,3.4902,3.4993,3.4902,3.4902,70256.0
2018-08-17 13:15:00,3.8,3.81,3.8,3.8,35616.0,3.4902,3.4993,3.4902,3.4902,35616.0
2018-08-17 13:20:00,3.8,3.81,3.8,3.8,58236.0,3.4902,3.4993,3.4902,3.4902,58236.0
2018-08-17 13:25:00,3.8,3.81,3.8,3.8,27204.0,3.4902,3.4993,3.4902,3.4902,27204.0
2018-08-17 13:30:00,3.8,3.8,3.8,3.8,60252.0,3.4902,3.4902,3.4902,3.4902,60252.0
2018-08-17 13:35:00,3.8,3.8,3.8,3.8,22596.0,3.4902,3.4902,3.4902,3.4902,22596.0
2018-08-17 13:40:00,3.8,3.8,3.8,3.8,43760.0,3.4902,3.4902,3.4902,3.4902,43760.0
2018-08-17 13:45:00,3.8,3.8,3.8,3.8,57920.0,3.4902,3.4902,3.4902,3.4902,57920.0
2018-08-17 13:50:00,3.8,3.81,3.8,3.8,64096.0,3.4902,3.4993,3.4902,3.4902,64096.0
2018-08-17 13:55:00,3.8,3.81,3.8,3.81,35660.0,3.4902,3.4993,3.4902,3.4993,35660.0
2018-08-17 14:00:00,3.81,3.82,3.81,3.82,52904.0,3.4993,3.5085,3.4993,3.5085,52904.0
2018-08-17 14:05:00,3.82,3.82,3.81,3.81,60392.0,3.5085,3.5085,3.4993,3.4993,60392.0
2018-08-17 14:10:00,3.81,3.82,3.81,3.82,39248.0,3.4993,3.5085,3.4993,3.5085,39248.0
2018-08-17 14:15:00,3.82,3.83,3.82,3.82,54552.0,3.5085,3.5177,3.5085,3.5085,54552.0
2018-08-17 14:20:00,3.83,3.83,3.82,3.83,66908.0,3.5177,3.5177,3.5085,3.5177,66908.0
2018-08-17 14:25:00,3.83,3.83,3.82,3.82,64168.0,3.5177,3.5177,3.5085,3.5085,64168.0
2018-08-17 14:30:00,3.82,3.83,3.82,3.83,25536.0,3.5085,3.5177,3.5085,3.5177,25536.0
2018-08-17 14:35:00,3.83,3.83,3.82,3.83,50892.0,3.5177,3.5177,3.5085,3.5177,50892.0
2018-08-17 14:40:00,3.83,3.84,3.83,3.84,28896.0,3.5177,3.5269,3.5177,3.5269,28896.0
2018-08-17 14:45:00,3.84,3.84,3.83,3.83,28800.0,3.5269,3.5269,3.5177,3.5177,28800.0
2018-08-17 14:50:00,3.83,3.84,3.83,3.84,54136.0,3.5177,3.5269,3.5177,3.5269,54136.0
2018-08-17 14:55:00,3.83,3.84,3.83,3.84,26440.0,3.5177,3.5269,3.5177,3.5269,26440.0
2018-08-17 15:00:00,3.83,3.84,3.83,3.83,86244.0,3.5177,3.5269,3.5177,3.5177,86244.0
2018-08-17 15:05:00,3.83,3.84,3.83,3.83,59188.0,3.5177,3.5269,3.5177,3.5177,59188.0
2018-08-17 15:10:00,3.83,3.83,3.83,3.83,24816.0,3.5177,3.5177,3.5177,3.5177,24816.0
2018-08-17 15:15:00,3.83,3.84,3.83,3.84,41844.0,3.5177,3.5269,3.5177,3.5269,41844.0
2018-08-17 15:20:00,3.84,3.84,3.83,3.84,67580.0,3.5269,3.5269,3.5177,3.5269,67580.0
2018-08-17 15:25:00,3.84,3.84,3.82,3.82,81232.0,3.5269,3.5269,3.5085,3.5085,81232.0
2018-08-17 15:30:00,3.82,3.83,3.82,3.83,74392.0,3.5085,3.5177,3.5085,3.5177,74392.0
2018-08-17 15:35:00,3.83,3.83,3.82,3.82,103368.0,3.5177,3.5177,3.5085,3.5085,103368.0
2018-08-17 15:40:00,3.82,3.83,3.82,3.82,87960.0,3.5085,3.5177,3.5085,3.5085,87960.0
2018-08-17 15:45:00,3.82,3.83,3.82,3.83,85676.0,3.5085,3.5177,3.5085,3.5177,85676.0
2018-08-17 15:50:00,3.83,3.83,3.83,3.83,148780.0,3.5177,3.5177,3.5177,3.5177,148780.0
2018-08-17 15:55:00,3.83,3.83,3.83,3.83,723260.0,3.5177,3.5177,3.5177,3.5177,723260.0
2018-08-20 09:30:00,3.85,3.9,3.84,3.89,167180.0,3.5361,3.582,3.5269,3.5728,167180.0
2018-08-20 09:35:00,3.9,3.9,3.9,3.9,104128.0,3.582,3.582,3.582,3.582,104128.0
2018-08-20 09:40:00,3.9,3.9,3.86,3.86,96208.0,3.582,3.582,3.5453,3.5453,96208.0
2018-08-20 09:45:00,3.86,3.89,3.86,3.88,110220.0,3.5453,3.5728,3.5453,3.5636,110220.0
2018-08-20 09:50:00,3.88,3.88,3.84,3.85,83776.0,3.5636,3.5636,3.5269,3.5361,83776.0
2018-08-20 09:55:00,3.85,3.87,3.85,3.86,56324.0,3.5361,3.5545,3.5361,3.5453,56324.0
2018-08-20 10:00:00,3.86,3.88,3.86,3.87,56052.0,3.5453,3.5636,3.5453,3.5545,56052.0
2018-08-20 10:05:00,3.87,3.88,3.87,3.87,109996.0,3.5545,3.5636,3.5545,3.5545,109996.0
2018-08-20 10:10:00,3.87,3.88,3.86,3.87,72180.0,3.5545,3.5636,3.5453,3.5545,72180.0
2018-08-20 10:15:00,3.87,3.88,3.86,3.88,67300.0,3.5545,3.5636,3.5453,3.5636,67300.0
2018-08-20 10:20:00,3.88,3.89,3.88,3.88,112668.0,3.5636,3.5728,3.5636,3.5636,112668.0
2018-08-20 10:25:00,3.89,3.89,3.88,3.89,32244.0,3.5728,3.5728,3.5636,3.5728,32244.0
2018-08-20 10:30:00,3.89,3.89,3.88,3.89,35208.0,3.5728,3.5728,3.5636,3.5728,35208.0
2018-08-20 10:35:00,3.89,3.9,3.89,3.89,57712.0,3.5728,3.582,3.5728,3.5728,57712.0
2018-08-20 10:40:00,3.89,3.9,3.89,3.89,41032.0,3.5728,3.582,3.5728,3.5728,41032.0
2018-08-20 10:45:00,3.9,3.9,3.89,3.89,25600.0,3.582,3.582,3.5728,3.5728,25600.0
2018-08-20 10:50:00,3.89,3.9,3.89,3.9,52008.0,3.5728,3.582,3.5728,3.582,52008.0
2018-08-20 10:55:00,3.9,3.9,3.89,3.9,114848.0,3.582,3.582,3.5728,3.582,114848.0
2018-08-20 11:00:00,3.9,3.91,3.9,3.9,77168.0,3.582,3.5912,3.582,3.582,77168.0
2018-08-20 11:05:00,3.9,3.9,3.88,3.89,117960.0,3.582,3.582,3.5636,3.5728,117960.0
2018-08-20 11:10:00,3.89,3.9,3.89,3.9,47500.0,3.5728,3.582,3.5728,3.582,47500.0
2018-08-20 11:15:00,3.9,3.91,3.9,3.9,62924.0,3.582,3.5912,3.582,3.582,62924.0
2018-08-20 11:20:00,3.9,3.9,3.9,3.9,24400.0,3.582,3.582,3.582,3.582,24400.0
2018-08-20 11:25:00,3.9,3.91,3.9,3.91,57056.0,3.582,3.5912,3.582,3.5912,57056.0
2018-08-20 11:30:00,3.91,3.92,3.91,3.92,138584.0,3.5912,3.6004,3.5912,3.6004,138584.0
2018-08-20 11:35:00,3.92,3.93,3.92,3.93,135712.0,3.6004,3.6096,3.6004,3.6096,135712.0
2018-08-20 11:40:00,3.93,3.93,3.92,3.93,153924.0,3.6096,3.6096,3.6004,3.6096,153924.0
2018-08-20 11:45:00,3.93,3.94,3.93,3.94,110108.0,3.6096,3.6187,3.6096,3.6187,110108.0
2018-08-20 11:50:00,3.94,3.94,3.93,3.93,141928.0,3.6187,3.6187,3.6096,3.6096,141928.0
2018-08-20 11:55:00,3.93,3.93,3.93,3.93,50340.0,3.6096,3.6096,3.6096,3.6096,50340.0
2018-08-20 12:00:00,3.93,3.94,3.93,3.94,115884.0,3.6096,3.6187,3.6096,3.6187,115884.0
2018-08-20 12:05:00,3.94,3.94,3.93,3.94,97756.0,3.6187,3.6187,3.6096,3.6187,97756.0
2018-08-20 12:10:00,3.94,3.94,3.93,3.94,86228.0,3.6187,3.6187,3.6096,3.6187,86228.0
2018-08-20 12:15:00,3.94,3.94,3.93,3.93,248980.0,3.6187,3.6187,3.6096,3.6096,248980.0
2018-08-20 12:20:00,3.93,3.93,3.92,3.93,158724.0,3.6096,3.6096,3.6004,3.6096,158724.0
2018-08-20 12:25:00,3.92,3.93,3.92,3.93,52460.0,3.6004,3.6096,3.6004,3.6096,52460.0
2018-08-20 12:30:00,3.93,3.93,3.93,3.93,17764.0,3.6096,3.6096,3.6096,3.6096,17764.0
2018-08-20 12:35:00,3.93,3.93,3.93,3.93,153724.0,3.6096,3.6096,3.6096,3.6096,153724.0
2018-08-20 12:40:00,3.93,3.94,3.93,3.94,45752.0,3.6096,3.6187,3.6096,3.6187,45752.0
2018-08-20 12:45:00,3.94,3.94,3.94,3.94,90012.0,3.6187,3.6187,3.6187,3.6187,90012.0
2018-08-20 12:50:00,3.94,3.94,3.94,3.94,57672.0,3.6187,3.6187,3.6187,3.6187,57672.0
2018-08-20 12:55:00,3.94,3.94,3.94,3.94,35440.0,3.6187,3.6187,3.6187,3.6187,35440.0
2018-08-20 13:00:00,3.94,3.94,3.93,3.93,100220.0,3.6187,3.6187,3.6096,3.6096,100220.0
2018-08-20 13:05:00,3.93,3.93,3.93,3.93,37740.0,3.6096,3.6096,3.6096,3.6096,37740.0
2018-08-20 13:10:00,3.93,3.93,3.93,3.93,18080.0,3.6096,3.6096,3.6096,3.6096,18080.0
2018-08-20 13:15:00,3.93,3.93,3.93,3.93,213676.0,3.6096,3.6096,3.6096,3.6096,213676.0
2018-08-20 13:20:00,3.93,3.93,3.93,3.93,104364.0,3.6096,3.6096,3.6096,3.6096,104364.0
2018-08-20 13:25:00,3.93,3.93,3.93,3.93,46024.0,3.6096,3.6096,3.6096,3.6096,46024.0
2018-08-20 13:30:00,3.93,3.93,3.93,3.93,115288.0,3.6096,3.6096,3.6096,3.6096,115288.0
2018-08-20 13:35:00,3.93,3.93,3.93,3.93,38944.0,3.6096,3.6096,3.6096,3.6096,38944.0
2018-08-20 13:40:00,3.93,3.93,3.93,3.93,10800.0,3.6096,3.6096,3.6096,3.6096,10800.0
2018-08-20 13:45:00,3.93,3.94,3.93,3.94,40188.0,3.6096,3.6187,3.6096,3.6187,40188.0
2018-08-20 13:50:00,3.94,3.94,3.93,3.94,77600.0,3.6187,3.6187,3.6096,3.6187,77600.0
2018-08-20 13:55:00,3.94,3.95,3.94,3.95,85372.0,3.6187,3.6279,3.6187,3.6279,85372.0
2018-08-20 14:00:00,3.95,3.95,3.94,3.95,472112.0,3.6279,3.6279,3.6187,3.6279,472112.0
2018-08-20 14:05:00,3.95,3.96,3.94,3.95,927716.0,3.6279,3.6371,3.6187,3.6279,927716.0
2018-08-20 14:10:00,3.95,3.98,3.95,3.97,241788.0,3.6279,3.6555,3.6279,3.6463,241788.0
2018-08-20 14:15:00,3.97,3.98,3.97,3.98,225936.0,3.6463,3.6555,3.6463,3.6555,225936.0
2018-08-20 14:20:00,3.98,3.99,3.98,3.98,119300.0,3.6555,3.6647,3.6555,3.6555,119300.0
2018-08-20 14:25:00,3.98,3.99,3.98,3.99,113180.0,3.6555,3.6647,3.6555,3.6647,113180.0
2018-08-20 14:30:00,3.99,3.99,3.96,3.97,166804.0,3.6647,3.6647,3.6371,3.6463,166804.0
2018-08-20 14:35:00,3.97,3.97,3.96,3.97,48800.0,3.6463,3.6463,3.6371,3.6463,48800.0
2018-08-20 14:40:00,3.97,3.97,3.96,3.97,108164.0,3.6463,3.6463,3.6371,3.6463,108164.0
2018-08-20 14:45:00,3.97,3.97,3.96,3.96,349164.0,3.6463,3.6463,3.6371,3.6371,349164.0
2018-08-20 14:50:00,3.96,3.97,3.95,3.97,111472.0,3.6371,3.6463,3.6279,3.6463,111472.0
2018-08-20 14:55:00,3.97,3.98,3.97,3.98,290388.0,3.6463,3.6555,3.6463,3.6555,290388.0
2018-08-20 15:00:00,3.98,3.98,3.96,3.97,158212.0,3.6555,3.6555,3.6371,3.6463,158212.0
2018-08-20 15:05:00,3.97,3.97,3.97,3.97,118252.0,3.6463,3.6463,3.6463,3.6463,118252.0
2018-08-20 15:10:00,3.97,3.98,3.97,3.98,101936.0,3.6463,3.6555,3.6463,3.6555,101936.0
2018-08-20 15:15:00,3.98,3.98,3.98,3.98,146612.0,3.6555,3.6555,3.6555,3.6555,146612.0
2018-08-20 15:20:00,3.98,3.99,3.98,3.99,306104.0,3.6555,3.6647,3.6555,3.6647,306104.0
2018-08-20 15:25:00,3.99,4.0,3.99,3.99,222520.0,3.6647,3.6739,3.6647,3.6647,222520.0
2018-08-20 15:30:00,3.98,3.99,3.97,3.97,157396.0,3.6555,3.6647,3.6463,3.6463,157396.0
2018-08-20 15:35:00,3.97,3.98,3.97,3.98,188544.0,3.6463,3.6555,3.6463,3.6555,188544.0
2018-08-20 15:40:00,3.98,3.98,3.98,3.98,301108.0,3.6555,3.6555,3.6555,3.6555,301108.0
2018-08-20 15:45:00,3.98,3.98,3.98,3.98,611016.0,3.6555,3.6555,3.6555,3.6555,611016.0
2018-08-20 15:50:00,3.98,3.98,3.98,3.98,893752.0,3.6555,3.6555,3.6555,3.6555,893752.0
2018-08-20 15:55:00,3.98,3.98,3.96,3.96,1353784.0,3.6555,3.6555,3.6371,3.6371,1353784.0
2018-08-21 09:30:00,4.0,4.01,3.97,4.01,383436.0,3.6739,3.683,3.6463,3.683,383436.0
2018-08-21 09:35:00,4.01,4.06,4.01,4.03,353844.0,3.683,3.729,3.683,3.7014,353844.0
2018-08-21 09:40:00,4.03,4.03,4.0,4.0,110552.0,3.7014,3.7014,3.6739,3.6739,110552.0
2018-08-21 09:45:00,4.0,4.01,3.98,3.98,428964.0,3.6739,3.683,3.6555,3.6555,428964.0
2018-08-21 09:50:00,3.98,3.99,3.96,3.97,177240.0,3.6555,3.6647,3.6371,3.6463,177240.0
2018-08-21 09:55:00,3.97,3.99,3.96,3.99,55488.0,3.6463,3.6647,3.6371,3.6647,55488.0
2018-08-21 10:00:00,3.99,4.0,3.99,4.0,72424.0,3.6647,3.6739,3.6647,3.6739,72424.0
2018-08-21 10:05:00,3.99,4.0,3.97,3.97,82552.0,3.6647,3.6739,3.6463,3.6463,82552.0
2018-08-21 10:10:00,3.98,3.98,3.96,3.97,18040.0,3.6555,3.6555,3.6371,3.6463,18040.0
2018-08-21 10:15:00,3.97,3.97,3.96,3.96,24760.0,3.6463,3.6463,3.6371,3.6371,24760.0
2018-08-21 10:20:00,3.96,3.98,3.96,3.98,216120.0,3.6371,3.6555,3.6371,3.6555,216120.0
2018-08-21 10:25:00,3.98,4.0,3.98,4.0,311096.0,3.6555,3.6739,3.6555,3.6739,311096.0
2018-08-21 10:30:00,4.0,4.02,4.0,4.01,235416.0,3.6739,3.6922,3.6739,3.683,235416.0
2018-08-21 10:35:00,4.01,4.02,4.0,4.01,99988.0,3.683,3.6922,3.6739,3.683,99988.0
2018-08-21 10:40:00,4.01,4.03,4.01,4.02,174020.0,3.683,3.7014,3.683,3.6922,174020.0
2018-08-21 10:45:00,4.02,4.03,4.01,4.01,183128.0,3.6922,3.7014,3.683,3.683,183128.0
2018-08-21 10:50:00,4.01,4.02,4.01,4.02,86620.0,3.683,3.6922,3.683,3.6922,86620.0
2018-08-21 10:55:00,4.01,4.03,4.01,4.03,132552.0,3.683,3.7014,3.683,3.7014,132552.0
2018-08-21 11:00:00,4.03,4.03,4.01,4.02,103668.0,3.7014,3.7014,3.683,3.6922,103668.0
2018-08-21 11:05:00,4.02,4.03,4.01,4.02,83484.0,3.6922,3.7014,3.683,3.6922,83484.0
2018-08-21 11:10:00,4.02,4.02,4.02,4.02,46608.0,3.6922,3.6922,3.6922,3.6922,46608.0
2018-08-21 11:15:00,4.02,4.03,4.01,4.02,262224.0,3.6922,3.7014,3.683,3.6922,262224.0
2018-08-21 11:20:00,4.02,4.03,4.02,4.02,62148.0,3.6922,3.7014,3.6922,3.6922,62148.0
2018-08-21 11:25:00,4.02,4.04,4.02,4.03,92104.0,3.6922,3.7106,3.6922,3.7014,92104.0
2018-08-21 11:30:00,4.03,4.04,4.03,4.04,105248.0,3.7014,3.7106,3.7014,3.7106,105248.0
2018-08-21 11:35:00,4.04,4.06,4.04,4.05,146428.0,3.7106,3.729,3.7106,3.7198,146428.0
2018-08-21 11:40:00,4.05,4.05,4.04,4.05,132148.0,3.7198,3.7198,3.7106,3.7198,132148.0
2018-08-21 11:45:00,4.04,4.05,4.04,4.04,33796.0,3.7106,3.7198,3.7106,3.7106,33796.0
2018-08-21 11:50:00,4.04,4.05,4.04,4.05,96848.0,3.7106,3.7198,3.7106,3.7198,96848.0
2018-08-21 11:55:00,4.05,4.07,4.05,4.06,505952.0,3.7198,3.7381,3.7198,3.729,505952.0
2018-08-21 12:00:00,4.06,4.08,4.06,4.08,684804.0,3.729,3.7473,3.729,3.7473,684804.0
2018-08-21 12:05:00,4.08,4.08,4.06,4.07,295664.0,3.7473,3.7473,3.729,3.7381,295664.0
2018-08-21 12:10:00,4.07,4.08,4.06,4.08,246016.0,3.7381,3.7473,3.729,3.7473,246016.0
2018-08-21 12:15:00,4.08,4.09,4.08,4.08,312508.0,3.7473,3.7565,3.7473,3.7473,312508.0
2018-08-21 12:20:00,4.08,4.08,4.08,4.08,49940.0,3.7473,3.7473,3.7473,3.7473,49940.0
2018-08-21 12:25:00,4.08,4.08,4.08,4.08,82700.0,3.7473,3.7473,3.7473,3.7473,82700.0
2018-08-21 12:30:00,4.08,4.08,4.06,4.08,234668.0,3.7473,3.7473,3.729,3.7473,234668.0
2018-08-21 12:35:00,4.08,4.08,4.06,4.06,380608.0,3.7473,3.7473,3.729,3.729,380608.0
2018-08-21 12:40:00,4.06,4.06,4.06,4.06,37920.0,3.729,3.729,3.729,3.729,37920.0
2018-08-21 12:45:00,4.06,4.07,4.06,4.06,87544.0,3.729,3.7381,3.729,3.729,87544.0
2018-08-21 12:50:00,4.06,4.07,4.06,4.06,119736.0,3.729,3.7381,3.729,3.729,119736.0
2018-08-21 12:55:00,4.06,4.07,4.06,4.07,247580.0,3.729,3.7381,3.729,3.7381,247580.0
2018-08-21 13:00:00,4.06,4.07,4.06,4.07,135556.0,3.729,3.7381,3.729,3.7381,135556.0
2018-08-21 13:05:00,4.07,4.08,4.07,4.08,124816.0,3.7381,3.7473,3.7381,3.7473,124816.0
2018-08-21 13:10:00,4.08,4.08,4.07,4.08,206132.0,3.7473,3.7473,3.7381,3.7473,206132.0
2018-08-21 13:15:00,4.08,4.08,4.07,4.08,114812.0,3.7473,3.7473,3.7381,3.7473,114812.0
2018-08-21 13:20:00,4.08,4.09,4.08,4.09,219700.0,3.7473,3.7565,3.7473,3.7565,219700.0
2018-08-21 13:25:00,4.09,4.1,4.08,4.09,172128.0,3.7565,3.7657,3.7473,3.7565,172128.0
2018-08-21 13:30:00,4.09,4.09,4.09,4.09,104480.0,3.7565,3.7565,3.7565,3.7565,104480.0
2018-08-21 13:35:00,4.09,4.09,4.09,4.09,123496.0,3.7565,3.7565,3.7565,3.7565,123496.0
2018-08-21 13:40:00,4.09,4.09,4.09,4.09,111496.0,3.7565,3.7565,3.7565,3.7565,111496.0
2018-08-21 13:45:00,4.09,4.09,4.09,4.09,118400.0,3.7565,3.7565,3.7565,3.7565,118400.0
2018-08-21 13:50:00,4.09,4.1,4.09,4.09,233096.0,3.7565,3.7657,3.7565,3.7565,233096.0
2018-08-21 13:55:00,4.09,4.09,4.09,4.09,77900.0,3.7565,3.7565,3.7565,3.7565,77900.0
2018-08-21 14:00:00,4.09,4.1,4.09,4.1,233328.0,3.7565,3.7657,3.7565,3.7657,233328.0
2018-08-21 14:05:00,4.1,4.11,4.1,4.1,164692.0,3.7657,3.7749,3.7657,3.7657,164692.0
2018-08-21 14:10:00,4.1,4.11,4.09,4.1,342932.0,3.7657,3.7749,3.7565,3.7657,342932.0
2018-08-21 14:15:00,4.1,4.12,4.1,4.12,418580.0,3.7657,3.7841,3.7657,3.7841,418580.0
2018-08-21 14:20:00,4.12,4.12,4.11,4.12,133224.0,3.7841,3.7841,3.7749,3.7841,133224.0
2018-08-21 14:25:00,4.12,4.12,4.11,4.11,169836.0,3.7841,3.7841,3.7749,3.7749,169836.0
2018-08-21 14:30:00,4.11,4.12,4.11,4.12,195120.0,3.7749,3.7841,3.7749,3.7841,195120.0
2018-08-21 14:35:00,4.11,4.11,4.1,4.1,138080.0,3.7749,3.7749,3.7657,3.7657,138080.0
2018-08-21 14:40:00,4.1,4.1,4.09,4.09,85612.0,3.7657,3.7657,3.7565,3.7565,85612.0
2018-08-21 14:45:00,4.09,4.11,4.09,4.11,522636.0,3.7565,3.7749,3.7565,3.7749,522636.0
2018-08-21 14:50:00,4.11,4.12,4.11,4.11,236548.0,3.7749,3.7841,3.7749,3.7749,236548.0
2018-08-21 14:55:00,4.11,4.12,4.11,4.11,177272.0,3.7749,3.7841,3.7749,3.7749,177272.0
2018-08-21 15:00:00,4.11,4.11,4.1,4.1,162016.0,3.7749,3.7749,3.7657,3.7657,162016.0
2018-08-21 15:05:00,4.1,4.11,4.1,4.1,109844.0,3.7657,3.7749,3.7657,3.7657,109844.0
2018-08-21 15:10:00,4.1,4.1,4.1,4.1,99600.0,3.7657,3.7657,3.7657,3.7657,99600.0
2018-08-21 15:15:00,4.1,4.1,4.09,4.1,133252.0,3.7657,3.7657,3.7565,3.7657,133252.0
2018-08-21 15:20:00,4.09,4.11,4.09,4.1,276360.0,3.7565,3.7749,3.7565,3.7657,276360.0
2018-08-21 15:25:00,4.1,4.11,4.1,4.1,224516.0,3.7657,3.7749,3.7657,3.7657,224516.0
2018-08-21 15:30:00,4.1,4.12,4.1,4.12,628588.0,3.7657,3.7841,3.7657,3.7841,628588.0
2018-08-21 15:35:00,4.12,4.13,4.12,4.13,649604.0,3.7841,3.7933,3.7841,3.7933,649604.0
2018-08-21 15:40:00,4.13,4.14,4.12,4.13,772416.0,3.7933,3.8024,3.7841,3.7933,772416.0
2018-08-21 15:45:00,4.13,4.13,4.12,4.13,523504.0,3.7933,3.7933,3.7841,3.7933,523504.0
2018-08-21 15:50:00,4.13,4.13,4.13,4.13,630120.0,3.7933,3.7933,3.7933,3.7933,630120.0
2018-08-21 15:55:00,4.13,4.14,4.12,4.12,2300244.0,3.7933,3.8024,3.7841,3.7841,2300244.0
2018-08-22 09:30:00,4.13,4.32,4.13,4.32,2344920.0,3.7933,3.9678,3.7933,3.9678,2344920.0
2018-08-22 09:35:00,4.31,4.32,4.15,4.19,1253644.0,3.9586,3.9678,3.8116,3.8484,1253644.0
2018-08-22 09:40:00,4.18,4.21,4.18,4.2,290840.0,3.8392,3.8667,3.8392,3.8575,290840.0
2018-08-22 09:45:00,4.2,4.21,4.18,4.19,334432.0,3.8575,3.8667,3.8392,3.8484,334432.0
2018-08-22 09:50:00,4.2,4.2,4.18,4.18,127204.0,3.8575,3.8575,3.8392,3.8392,127204.0
2018-08-22 09:55:00,4.18,4.23,4.17,4.22,354844.0,3.8392,3.8851,3.83,3.8759,354844.0
2018-08-22 10:00:00,4.22,4.25,4.21,4.23,511136.0,3.8759,3.9035,3.8667,3.8851,511136.0
2018-08-22 10:05:00,4.23,4.27,4.23,4.25,665856.0,3.8851,3.9218,3.8851,3.9035,665856.0
2018-08-22 10:10:00,4.25,4.3,4.25,4.28,618196.0,3.9035,3.9494,3.9035,3.931,618196.0
2018-08-22 10:15:00,4.28,4.3,4.27,4.28,271700.0,3.931,3.9494,3.9218,3.931,271700.0
2018-08-22 10:20:00,4.28,4.3,4.27,4.29,331796.0,3.931,3.9494,3.9218,3.9402,331796.0
2018-08-22 10:25:00,4.29,4.31,4.28,4.29,416240.0,3.9402,3.9586,3.931,3.9402,416240.0
2018-08-22 10:30:00,4.29,4.3,4.27,4.27,260704.0,3.9402,3.9494,3.9218,3.9218,260704.0
2018-08-22 10:35:00,4.27,4.27,4.25,4.25,331668.0,3.9218,3.9218,3.9035,3.9035,331668.0
2018-08-22 10:40:00,4.25,4.27,4.25,4.27,334840.0,3.9035,3.9218,3.9035,3.9218,334840.0
2018-08-22 10:45:00,4.27,4.27,4.25,4.26,205724.0,3.9218,3.9218,3.9035,3.9127,205724.0
2018-08-22 10:50:00,4.26,4.27,4.25,4.25,188464.0,3.9127,3.9218,3.9035,3.9035,188464.0
2018-08-22 10:55:00,4.25,4.26,4.25,4.25,188908.0,3.9035,3.9127,3.9035,3.9035,188908.0
2018-08-22 11:00:00,4.25,4.27,4.24,4.25,212008.0,3.9035,3.9218,3.8943,3.9035,212008.0
2018-08-22 11:05:00,4.25,4.26,4.25,4.25,88824.0,3.9035,3.9127,3.9035,3.9035,88824.0
2018-08-22 11:10:00,4.25,4.26,4.25,4.25,260016.0,3.9035,3.9127,3.9035,3.9035,260016.0
2018-08-22 11:15:00,4.25,4.26,4.24,4.26,101328.0,3.9035,3.9127,3.8943,3.9127,101328.0
2018-08-22 11:20:00,4.26,4.27,4.25,4.26,133768.0,3.9127,3.9218,3.9035,3.9127,133768.0
2018-08-22 11:25:00,4.27,4.27,4.25,4.25,515200.0,3.9218,3.9218,3.9035,3.9035,515200.0
2018-08-22 11:30:00,4.25,4.25,4.23,4.24,257696.0,3.9035,3.9035,3.8851,3.8943,257696.0
2018-08-22 11:35:00,4.24,4.25,4.23,4.23,287000.0,3.8943,3.9035,3.8851,3.8851,287000.0
2018-08-22 11:40:00,4.23,4.25,4.21,4.21,440004.0,3.8851,3.9035,3.8667,3.8667,440004.0
2018-08-22 11:45:00,4.21,4.23,4.2,4.2,317512.0,3.8667,3.8851,3.8575,3.8575,317512.0
2018-08-22 11:50:00,4.2,4.21,4.18,4.18,627080.0,3.8575,3.8667,3.8392,3.8392,627080.0
2018-08-22 11:55:00,4.18,4.2,4.18,4.19,185688.0,3.8392,3.8575,3.8392,3.8484,185688.0
2018-08-22 12:00:00,4.18,4.21,4.18,4.2,167948.0,3.8392,3.8667,3.8392,3.8575,167948.0
2018-08-22 12:05:00,4.2,4.21,4.2,4.21,197712.0,3.8575,3.8667,3.8575,3.8667,197712.0
2018-08-22 12:10:00,4.21,4.21,4.2,4.2,108196.0,3.8667,3.8667,3.8575,3.8575,108196.0
2018-08-22 12:15:00,4.2,4.21,4.2,4.2,260716.0,3.8575,3.8667,3.8575,3.8575,260716.0
2018-08-22 12:20:00,4.21,4.21,4.2,4.21,127400.0,3.8667,3.8667,3.8575,3.8667,127400.0
2018-08-22 12:25:00,4.21,4.21,4.21,4.21,90948.0,3.8667,3.8667,3.8667,3.8667,90948.0
2018-08-22 12:30:00,4.21,4.22,4.21,4.21,224164.0,3.8667,3.8759,3.8667,3.8667,224164.0
2018-08-22 12:35:00,4.21,4.21,4.2,4.2,156096.0,3.8667,3.8667,3.8575,3.8575,156096.0
2018-08-22 12:40:00,4.2,4.2,4.19,4.2,324072.0,3.8575,3.8575,3.8484,3.8575,324072.0
2018-08-22 12:45:00,4.2,4.21,4.2,4.21,509580.0,3.8575,3.8667,3.8575,3.8667,509580.0
2018-08-22 12:50:00,4.21,4.22,4.2,4.21,345188.0,3.8667,3.8759,3.8575,3.8667,345188.0
2018-08-22 12:55:00,4.2,4.22,4.2,4.22,410872.0,3.8575,3.8759,3.8575,3.8759,410872.0
2018-08-22 13:00:00,4.21,4.22,4.2,4.2,535356.0,3.8667,3.8759,3.8575,3.8575,535356.0
2018-08-22 13:05:00,4.2,4.2,4.19,4.2,128840.0,3.8575,3.8575,3.8484,3.8575,128840.0
2018-08-22 13:10:00,4.2,4.2,4.18,4.2,348832.0,3.8575,3.8575,3.8392,3.8575,348832.0
2018-08-22 13:15:00,4.2,4.2,4.19,4.2,113220.0,3.8575,3.8575,3.8484,3.8575,113220.0
2018-08-22 13:20:00,4.2,4.2,4.2,4.2,183904.0,3.8575,3.8575,3.8575,3.8575,183904.0
2018-08-22 13:25:00,4.2,4.2,4.19,4.2,132248.0,3.8575,3.8575,3.8484,3.8575,132248.0
2018-08-22 13:30:00,4.2,4.21,4.2,4.21,152328.0,3.8575,3.8667,3.8575,3.8667,152328.0
2018-08-22 13:35:00,4.2,4.22,4.2,4.21,137708.0,3.8575,3.8759,3.8575,3.8667,137708.0
2018-08-22 13:40:00,4.21,4.21,4.21,4.21,53324.0,3.8667,3.8667,3.8667,3.8667,53324.0
2018-08-22 13:45:00,4.21,4.22,4.21,4.21,147996.0,3.8667,3.8759,3.8667,3.8667,147996.0
2018-08-22 13:50:00,4.21,4.22,4.21,4.22,96376.0,3.8667,3.8759,3.8667,3.8759,96376.0
2018-08-22 13:55:00,4.22,4.22,4.22,4.22,99916.0,3.8759,3.8759,3.8759,3.8759,99916.0
2018-08-22 14:00:00,4.22,4.24,4.22,4.24,152812.0,3.8759,3.8943,3.8759,3.8943,152812.0
2018-08-22 14:05:00,4.24,4.24,4.22,4.22,114408.0,3.8943,3.8943,3.8759,3.8759,114408.0
2018-08-22 14:10:00,4.22,4.23,4.21,4.22,242708.0,3.8759,3.8851,3.8667,3.8759,242708.0
2018-08-22 14:15:00,4.22,4.22,4.22,4.22,66956.0,3.8759,3.8759,3.8759,3.8759,66956.0
2018-08-22 14:20:00,4.22,4.22,4.21,4.22,86596.0,3.8759,3.8759,3.8667,3.8759,86596.0
2018-08-22 14:25:00,4.22,4.22,4.21,4.22,126868.0,3.8759,3.8759,3.8667,3.8759,126868.0
2018-08-22 14:30:00,4.22,4.22,4.22,4.22,64324.0,3.8759,3.8759,3.8759,3.8759,64324.0
2018-08-22 14:35:00,4.22,4.22,4.21,4.22,175440.0,3.8759,3.8759,3.8667,3.8759,175440.0
2018-08-22 14:40:00,4.22,4.22,4.21,4.22,268836.0,3.8759,3.8759,3.8667,3.8759,268836.0
2018-08-22 14:45:00,4.22,4.22,4.21,4.22,192984.0,3.8759,3.8759,3.8667,3.8759,192984.0
2018-08-22 14:50:00,4.22,4.22,4.21,4.22,104432.0,3.8759,3.8759,3.8667,3.8759,104432.0
2018-08-22 14:55:00,4.22,4.23,4.22,4.22,121936.0,3.8759,3.8851,3.8759,3.8759,121936.0
2018-08-22 15:00:00,4.22,4.23,4.22,4.22,162796.0,3.8759,3.8851,3.8759,3.8759,162796.0
2018-08-22 15:05:00,4.22,4.23,4.22,4.23,163568.0,3.8759,3.8851,3.8759,3.8851,163568.0
2018-08-22 15:10:00,4.23,4.24,4.23,4.24,255412.0,3.8851,3.8943,3.8851,3.8943,255412.0
2018-08-22 15:15:00,4.24,4.25,4.24,4.25,245724.0,3.8943,3.9035,3.8943,3.9035,245724.0
2018-08-22 15:20:00,4.25,4.26,4.24,4.25,369092.0,3.9035,3.9127,3.8943,3.9035,369092.0
2018-08-22 15:25:00,4.25,4.26,4.25,4.26,229988.0,3.9035,3.9127,3.9035,3.9127,229988.0
2018-08-22 15:30:00,4.26,4.27,4.25,4.26,335224.0,3.9127,3.9218,3.9035,3.9127,335224.0
2018-08-22 15:35:00,4.27,4.27,4.25,4.25,556612.0,3.9218,3.9218,3.9035,3.9035,556612.0
2018-08-22 15:40:00,4.25,4.26,4.25,4.25,354808.0,3.9035,3.9127,3.9035,3.9035,354808.0
2018-08-22 15:45:00,4.25,4.25,4.24,4.25,318348.0,3.9035,3.9035,3.8943,3.9035,318348.0
2018-08-22 15:50:00,4.25,4.26,4.24,4.26,608520.0,3.9035,3.9127,3.8943,3.9127,608520.0
2018-08-22 15:55:00,4.26,4.27,4.25,4.25,1321804.0,3.9127,3.9218,3.9035,3.9035,1321804.0
2018-08-23 09:30:00,4.25,4.27,4.22,4.23,597732.0,3.9035,3.9218,3.8759,3.8851,597732.0
2018-08-23 09:35:00,4.23,4.26,4.23,4.25,434792.0,3.8851,3.9127,3.8851,3.9035,434792.0
2018-08-23 09:40:00,4.24,4.24,4.22,4.23,204012.0,3.8943,3.8943,3.8759,3.8851,204012.0
2018-08-23 09:45:00,4.23,4.26,4.23,4.26,160532.0,3.8851,3.9127,3.8851,3.9127,160532.0
2018-08-23 09:50:00,4.26,4.3,4.26,4.27,365980.0,3.9127,3.9494,3.9127,3.9218,365980.0
2018-08-23 09:55:00,4.27,4.28,4.25,4.25,175376.0,3.9218,3.931,3.9035,3.9035,175376.0
2018-08-23 10:00:00,4.25,4.26,4.25,4.25,84052.0,3.9035,3.9127,3.9035,3.9035,84052.0
2018-08-23 10:05:00,4.25,4.28,4.25,4.27,213432.0,3.9035,3.931,3.9035,3.9218,213432.0
2018-08-23 10:10:00,4.26,4.27,4.25,4.26,115008.0,3.9127,3.9218,3.9035,3.9127,115008.0
2018-08-23 10:15:00,4.26,4.27,4.25,4.27,141040.0,3.9127,3.9218,3.9035,3.9218,141040.0
2018-08-23 10:20:00,4.27,4.28,4.27,4.28,155456.0,3.9218,3.931,3.9218,3.931,155456.0
2018-08-23 10:25:00,4.28,4.29,4.28,4.28,119048.0,3.931,3.9402,3.931,3.931,119048.0
2018-08-23 10:30:00,4.28,4.29,4.27,4.28,145612.0,3.931,3.9402,3.9218,3.931,145612.0
2018-08-23 10:35:00,4.28,4.29,4.28,4.28,163952.0,3.931,3.9402,3.931,3.931,163952.0
2018-08-23 10:40:00,4.28,4.29,4.28,4.29,85724.0,3.931,3.9402,3.931,3.9402,85724.0
2018-08-23 10:45:00,4.29,4.29,4.28,4.28,98688.0,3.9402,3.9402,3.931,3.931,98688.0
2018-08-23 10:50:00,4.28,4.28,4.26,4.26,40208.0,3.931,3.931,3.9127,3.9127,40208.0
2018-08-23 10:55:00,4.26,4.27,4.26,4.27,107640.0,3.9127,3.9218,3.9127,3.9218,107640.0
2018-08-23 11:00:00,4.26,4.27,4.26,4.26,101124.0,3.9127,3.9218,3.9127,3.9127,101124.0
2018-08-23 11:05:00,4.26,4.26,4.25,4.26,256924.0,3.9127,3.9127,3.9035,3.9127,256924.0
2018-08-23 11:10:00,4.26,4.26,4.25,4.26,274788.0,3.9127,3.9127,3.9035,3.9127,274788.0
2018-08-23 11:15:00,4.27,4.27,4.25,4.26,373144.0,3.9218,3.9218,3.9035,3.9127,373144.0
2018-08-23 11:20:00,4.26,4.27,4.25,4.26,237664.0,3.9127,3.9218,3.9035,3.9127,237664.0
2018-08-23 11:25:00,4.26,4.27,4.25,4.26,128276.0,3.9127,3.9218,3.9035,3.9127,128276.0
2018-08-23 11:30:00,4.26,4.26,4.25,4.25,120652.0,3.9127,3.9127,3.9035,3.9035,120652.0
2018-08-23 11:35:00,4.25,4.25,4.24,4.24,123400.0,3.9035,3.9035,3.8943,3.8943,123400.0
2018-08-23 11:40:00,4.24,4.25,4.23,4.23,83092.0,3.8943,3.9035,3.8851,3.8851,83092.0
2018-08-23 11:45:00,4.23,4.24,4.23,4.23,144896.0,3.8851,3.8943,3.8851,3.8851,144896.0
2018-08-23 11:50:00,4.23,4.23,4.22,4.22,161280.0,3.8851,3.8851,3.8759,3.8759,161280.0
2018-08-23 11:55:00,4.22,4.22,4.2,4.21,295736.0,3.8759,3.8759,3.8575,3.8667,295736.0
2018-08-23 12:00:00,4.2,4.21,4.2,4.21,108548.0,3.8575,3.8667,3.8575,3.8667,108548.0
2018-08-23 12:05:00,4.21,4.22,4.21,4.21,152992.0,3.8667,3.8759,3.8667,3.8667,152992.0
2018-08-23 12:10:00,4.22,4.22,4.21,4.22,55912.0,3.8759,3.8759,3.8667,3.8759,55912.0
2018-08-23 12:15:00,4.22,4.23,4.22,4.23,241560.0,3.8759,3.8851,3.8759,3.8851,241560.0
2018-08-23 12:20:00,4.23,4.25,4.22,4.25,336368.0,3.8851,3.9035,3.8759,3.9035,336368.0
2018-08-23 12:25:00,4.25,4.25,4.25,4.25,86868.0,3.9035,3.9035,3.9035,3.9035,86868.0
2018-08-23 12:30:00,4.25,4.25,4.24,4.24,184804.0,3.9035,3.9035,3.8943,3.8943,184804.0
2018-08-23 12:35:00,4.24,4.25,4.24,4.25,118080.0,3.8943,3.9035,3.8943,3.9035,118080.0
2018-08-23 12:40:00,4.25,4.25,4.24,4.25,47260.0,3.9035,3.9035,3.8943,3.9035,47260.0
2018-08-23 12:45:00,4.25,4.25,4.24,4.25,93388.0,3.9035,3.9035,3.8943,3.9035,93388.0
2018-08-23 12:50:00,4.25,4.25,4.25,4.25,32072.0,3.9035,3.9035,3.9035,3.9035,32072.0
2018-08-23 12:55:00,4.25,4.26,4.25,4.25,114744.0,3.9035,3.9127,3.9035,3.9035,114744.0
2018-08-23 13:00:00,4.25,4.25,4.25,4.25,105024.0,3.9035,3.9035,3.9035,3.9035,105024.0
2018-08-23 13:05:00,4.25,4.25,4.25,4.25,16712.0,3.9035,3.9035,3.9035,3.9035,16712.0
2018-08-23 13:10:00,4.25,4.25,4.24,4.25,135224.0,3.9035,3.9035,3.8943,3.9035,135224.0
2018-08-23 13:15:00,4.24,4.24,4.24,4.24,37040.0,3.8943,3.8943,3.8943,3.8943,37040.0
2018-08-23 13:20:00,4.24,4.24,4.24,4.24,62568.0,3.8943,3.8943,3.8943,3.8943,62568.0
2018-08-23 13:25:00,4.24,4.24,4.24,4.24,51712.0,3.8943,3.8943,3.8943,3.8943,51712.0
2018-08-23 13:30:00,4.24,4.25,4.24,4.24,71744.0,3.8943,3.9035,3.8943,3.8943,71744.0
2018-08-23 13:35:00,4.24,4.24,4.24,4.24,63892.0,3.8943,3.8943,3.8943,3.8943,63892.0
2018-08-23 13:40:00,4.24,4.25,4.24,4.25,65836.0,3.8943,3.9035,3.8943,3.9035,65836.0
2018-08-23 13:45:00,4.25,4.25,4.24,4.24,92128.0,3.9035,3.9035,3.8943,3.8943,92128.0
2018-08-23 13:50:00,4.24,4.24,4.24,4.24,4800.0,3.8943,3.8943,3.8943,3.8943,4800.0
2018-08-23 13:55:00,4.24,4.24,4.23,4.23,82560.0,3.8943,3.8943,3.8851,3.8851,82560.0
2018-08-23 14:00:00,4.23,4.23,4.23,4.23,20292.0,3.8851,3.8851,3.8851,3.8851,20292.0
2018-08-23 14:05:00,4.23,4.24,4.23,4.23,55656.0,3.8851,3.8943,3.8851,3.8851,55656.0
2018-08-23 14:10:00,4.24,4.24,4.23,4.24,13396.0,3.8943,3.8943,3.8851,3.8943,13396.0
2018-08-23 14:15:00,4.23,4.24,4.22,4.22,44804.0,3.8851,3.8943,3.8759,3.8759,44804.0
2018-08-23 14:20:00,4.22,4.23,4.22,4.23,75592.0,3.8759,3.8851,3.8759,3.8851,75592.0
2018-08-23 14:25:00,4.23,4.23,4.22,4.22,77124.0,3.8851,3.8851,3.8759,3.8759,77124.0
2018-08-23 14:30:00,4.22,4.23,4.22,4.22,70680.0,3.8759,3.8851,3.8759,3.8759,70680.0
2018-08-23 14:35:00,4.22,4.22,4.21,4.22,71196.0,3.8759,3.8759,3.8667,3.8759,71196.0
2018-08-23 14:40:00,4.22,4.22,4.2,4.21,327912.0,3.8759,3.8759,3.8575,3.8667,327912.0
2018-08-23 14:45:00,4.21,4.21,4.2,4.21,53920.0,3.8667,3.8667,3.8575,3.8667,53920.0
2018-08-23 14:50:00,4.21,4.21,4.2,4.21,60400.0,3.8667,3.8667,3.8575,3.8667,60400.0
2018-08-23 14:55:00,4.21,4.21,4.18,4.18,609516.0,3.8667,3.8667,3.8392,3.8392,609516.0
2018-08-23 15:00:00,4.18,4.18,4.17,4.17,299740.0,3.8392,3.8392,3.83,3.83,299740.0
2018-08-23 15:05:00,4.18,4.19,4.16,4.18,219204.0,3.8392,3.8484,3.8208,3.8392,219204.0
2018-08-23 15:10:00,4.18,4.18,4.16,4.16,285448.0,3.8392,3.8392,3.8208,3.8208,285448.0
2018-08-23 15:15:00,4.16,4.16,4.16,4.16,143180.0,3.8208,3.8208,3.8208,3.8208,143180.0
2018-08-23 15:20:00,4.16,4.17,4.16,4.17,348496.0,3.8208,3.83,3.8208,3.83,348496.0
2018-08-23 15:25:00,4.16,4.18,4.16,4.18,91320.0,3.8208,3.8392,3.8208,3.8392,91320.0
2018-08-23 15:30:00,4.18,4.18,4.17,4.18,75932.0,3.8392,3.8392,3.83,3.8392,75932.0
2018-08-23 15:35:00,4.17,4.18,4.17,4.18,271052.0,3.83,3.8392,3.83,3.8392,271052.0
2018-08-23 15:40:00,4.18,4.18,4.18,4.18,212380.0,3.8392,3.8392,3.8392,3.8392,212380.0
2018-08-23 15:45:00,4.18,4.19,4.18,4.19,226324.0,3.8392,3.8484,3.8392,3.8484,226324.0
2018-08-23 15:50:00,4.18,4.19,4.18,4.18,277240.0,3.8392,3.8484,3.8392,3.8392,277240.0
2018-08-23 15:55:00,4.18,4.19,4.18,4.19,622624.0,3.8392,3.8484,3.8392,3.8484,622624.0
2018-08-24 09:30:00,4.19,4.19,4.14,4.14,231884.0,3.8484,3.8484,3.8024,3.8024,231884.0
2018-08-24 09:35:00,4.14,4.18,4.13,4.18,84408.0,3.8024,3.8392,3.7933,3.8392,84408.0
2018-08-24 09:40:00,4.18,4.18,4.15,4.18,336440.0,3.8392,3.8392,3.8116,3.8392,336440.0
2018-08-24 09:45:00,4.18,4.18,4.15,4.17,254584.0,3.8392,3.8392,3.8116,3.83,254584.0
2018-08-24 09:50:00,4.17,4.19,4.17,4.18,84084.0,3.83,3.8484,3.83,3.8392,84084.0
2018-08-24 09:55:00,4.18,4.19,4.17,4.18,133732.0,3.8392,3.8484,3.83,3.8392,133732.0
2018-08-24 10:00:00,4.18,4.21,4.18,4.19,121380.0,3.8392,3.8667,3.8392,3.8484,121380.0
2018-08-24 10:05:00,4.18,4.2,4.18,4.19,38076.0,3.8392,3.8575,3.8392,3.8484,38076.0
2018-08-24 10:10:00,4.19,4.2,4.18,4.2,36404.0,3.8484,3.8575,3.8392,3.8575,36404.0
2018-08-24 10:15:00,4.2,4.21,4.18,4.19,54684.0,3.8575,3.8667,3.8392,3.8484,54684.0
2018-08-24 10:20:00,4.19,4.21,4.18,4.2,63040.0,3.8484,3.8667,3.8392,3.8575,63040.0
2018-08-24 10:25:00,4.2,4.2,4.19,4.2,54232.0,3.8575,3.8575,3.8484,3.8575,54232.0
2018-08-24 10:30:00,4.2,4.21,4.19,4.2,90064.0,3.8575,3.8667,3.8484,3.8575,90064.0
2018-08-24 10:35:00,4.19,4.2,4.18,4.2,32412.0,3.8484,3.8575,3.8392,3.8575,32412.0
2018-08-24 10:40:00,4.2,4.2,4.17,4.18,69968.0,3.8575,3.8575,3.83,3.8392,69968.0
2018-08-24 10:45:00,4.18,4.19,4.18,4.19,55512.0,3.8392,3.8484,3.8392,3.8484,55512.0
2018-08-24 10:50:00,4.18,4.18,4.17,4.17,90112.0,3.8392,3.8392,3.83,3.83,90112.0
2018-08-24 10:55:00,4.17,4.18,4.17,4.18,93952.0,3.83,3.8392,3.83,3.8392,93952.0
2018-08-24 11:00:00,4.18,4.18,4.17,4.18,122512.0,3.8392,3.8392,3.83,3.8392,122512.0
2018-08-24 11:05:00,4.18,4.19,4.17,4.18,63112.0,3.8392,3.8484,3.83,3.8392,63112.0
2018-08-24 11:10:00,4.18,4.18,4.17,4.18,113396.0,3.8392,3.8392,3.83,3.8392,113396.0
2018-08-24 11:15:00,4.18,4.18,4.18,4.18,60204.0,3.8392,3.8392,3.8392,3.8392,60204.0
2018-08-24 11:20:00,4.18,4.18,4.18,4.18,45464.0,3.8392,3.8392,3.8392,3.8392,45464.0
2018-08-24 11:25:00,4.18,4.19,4.18,4.19,71036.0,3.8392,3.8484,3.8392,3.8484,71036.0
2018-08-24 11:30:00,4.18,4.19,4.18,4.18,31952.0,3.8392,3.8484,3.8392,3.8392,31952.0
2018-08-24 11:35:00,4.18,4.2,4.18,4.19,62544.0,3.8392,3.8575,3.8392,3.8484,62544.0
2018-08-24 11:40:00,4.19,4.19,4.18,4.18,41740.0,3.8484,3.8484,3.8392,3.8392,41740.0
2018-08-24 11:45:00,4.18,4.19,4.18,4.18,61000.0,3.8392,3.8484,3.8392,3.8392,61000.0
2018-08-24 11:50:00,4.19,4.2,4.19,4.2,30996.0,3.8484,3.8575,3.8484,3.8575,30996.0
2018-08-24 11:55:00,4.2,4.21,4.2,4.21,96544.0,3.8575,3.8667,3.8575,3.8667,96544.0
2018-08-24 12:00:00,4.21,4.21,4.2,4.2,66612.0,3.8667,3.8667,3.8575,3.8575,66612.0
2018-08-24 12:05:00,4.2,4.2,4.2,4.2,43496.0,3.8575,3.8575,3.8575,3.8575,43496.0
2018-08-24 12:10:00,4.2,4.2,4.19,4.19,91408.0,3.8575,3.8575,3.8484,3.8484,91408.0
2018-08-24 12:15:00,4.19,4.19,4.19,4.19,42856.0,3.8484,3.8484,3.8484,3.8484,42856.0
2018-08-24 12:20:00,4.19,4.19,4.19,4.19,33688.0,3.8484,3.8484,3.8484,3.8484,33688.0
2018-08-24 12:25:00,4.2,4.2,4.19,4.2,45408.0,3.8575,3.8575,3.8484,3.8575,45408.0
2018-08-24 12:30:00,4.19,4.19,4.18,4.18,41620.0,3.8484,3.8484,3.8392,3.8392,41620.0
2018-08-24 12:35:00,4.19,4.19,4.18,4.19,90356.0,3.8484,3.8484,3.8392,3.8484,90356.0
2018-08-24 12:40:00,4.19,4.19,4.18,4.18,75096.0,3.8484,3.8484,3.8392,3.8392,75096.0
2018-08-24 12:45:00,4.18,4.18,4.18,4.18,23268.0,3.8392,3.8392,3.8392,3.8392,23268.0
2018-08-24 12:50:00,4.18,4.18,4.18,4.18,51844.0,3.8392,3.8392,3.8392,3.8392,51844.0
2018-08-24 12:55:00,4.18,4.18,4.18,4.18,192880.0,3.8392,3.8392,3.8392,3.8392,192880.0
2018-08-24 13:00:00,4.18,4.18,4.16,4.17,240860.0,3.8392,3.8392,3.8208,3.83,240860.0
2018-08-24 13:05:00,4.16,4.17,4.14,4.14,368176.0,3.8208,3.83,3.8024,3.8024,368176.0
2018-08-24 13:10:00,4.14,4.15,4.12,4.12,540004.0,3.8024,3.8116,3.7841,3.7841,540004.0
2018-08-24 13:15:00,4.12,4.13,4.11,4.12,503712.0,3.7841,3.7933,3.7749,3.7841,503712.0
2018-08-24 13:20:00,4.12,4.13,4.1,4.1,305060.0,3.7841,3.7933,3.7657,3.7657,305060.0
2018-08-24 13:25:00,4.1,4.11,4.08,4.08,546380.0,3.7657,3.7749,3.7473,3.7473,546380.0
2018-08-24 13:30:00,4.08,4.1,4.08,4.1,272740.0,3.7473,3.7657,3.7473,3.7657,272740.0
2018-08-24 13:35:00,4.1,4.1,4.09,4.1,67616.0,3.7657,3.7657,3.7565,3.7657,67616.0
2018-08-24 13:40:00,4.09,4.1,4.09,4.1,219564.0,3.7565,3.7657,3.7565,3.7657,219564.0
2018-08-24 13:45:00,4.1,4.1,4.09,4.09,82320.0,3.7657,3.7657,3.7565,3.7565,82320.0
2018-08-24 13:50:00,4.09,4.09,4.06,4.06,598812.0,3.7565,3.7565,3.729,3.729,598812.0
2018-08-24 13:55:00,4.06,4.07,4.05,4.06,317836.0,3.729,3.7381,3.7198,3.729,317836.0
2018-08-24 14:00:00,4.06,4.07,4.06,4.07,85232.0,3.729,3.7381,3.729,3.7381,85232.0
2018-08-24 14:05:00,4.07,4.08,4.07,4.07,118524.0,3.7381,3.7473,3.7381,3.7381,118524.0
2018-08-24 14:10:00,4.08,4.08,4.07,4.07,61204.0,3.7473,3.7473,3.7381,3.7381,61204.0
2018-08-24 14:15:00,4.07,4.08,4.07,4.08,98536.0,3.7381,3.7473,3.7381,3.7473,98536.0
2018-08-24 14:20:00,4.08,4.09,4.08,4.09,69328.0,3.7473,3.7565,3.7473,3.7565,69328.0
2018-08-24 14:25:00,4.09,4.09,4.08,4.08,42608.0,3.7565,3.7565,3.7473,3.7473,42608.0
2018-08-24 14:30:00,4.08,4.11,4.08,4.09,2160852.0,3.7473,3.7749,3.7473,3.7565,2160852.0
2018-08-24 14:35:00,4.09,4.09,4.07,4.08,435888.0,3.7565,3.7565,3.7381,3.7473,435888.0
2018-08-24 14:40:00,4.08,4.12,4.08,4.12,316268.0,3.7473,3.7841,3.7473,3.7841,316268.0
2018-08-24 14:45:00,4.12,4.2,4.11,4.15,786392.0,3.7841,3.8575,3.7749,3.8116,786392.0
2018-08-24 14:50:00,4.15,4.18,4.15,4.18,189120.0,3.8116,3.8392,3.8116,3.8392,189120.0
2018-08-24 14:55:00,4.18,4.18,4.14,4.14,127008.0,3.8392,3.8392,3.8024,3.8024,127008.0
2018-08-24 15:00:00,4.14,4.15,4.13,4.14,359968.0,3.8024,3.8116,3.7933,3.8024,359968.0
2018-08-24 15:05:00,4.14,4.17,4.14,4.17,400300.0,3.8024,3.83,3.8024,3.83,400300.0
2018-08-24 15:10:00,4.17,4.18,4.16,4.18,308136.0,3.83,3.8392,3.8208,3.8392,308136.0
2018-08-24 15:15:00,4.17,4.18,4.17,4.18,138480.0,3.83,3.8392,3.83,3.8392,138480.0
2018-08-24 15:20:00,4.17,4.18,4.17,4.18,295104.0,3.83,3.8392,3.83,3.8392,295104.0
2018-08-24 15:25:00,4.18,4.18,4.16,4.16,127900.0,3.8392,3.8392,3.8208,3.8208,127900.0
2018-08-24 15:30:00,4.16,4.16,4.16,4.16,86700.0,3.8208,3.8208,3.8208,3.8208,86700.0
2018-08-24 15:35:00,4.16,4.17,4.16,4.17,254084.0,3.8208,3.83,3.8208,3.83,254084.0
2018-08-24 15:40:00,4.17,4.18,4.17,4.18,161524.0,3.83,3.8392,3.83,3.8392,161524.0
2018-08-24 15:45:00,4.18,4.18,4.17,4.17,280020.0,3.8392,3.8392,3.83,3.83,280020.0
2018-08-24 15:50:00,4.17,4.17,4.16,4.16,824956.0,3.83,3.83,3.8208,3.8208,824956.0
2018-08-24 15:55:00,4.16,4.17,4.14,4.14,1522756.0,3.8208,3.83,3.8024,3.8024,1522756.0
2018-08-27 09:30:00,4.12,4.13,4.1,4.13,185784.0,3.7841,3.7933,3.7657,3.7933,185784.0
2018-08-27 09:35:00,4.13,4.13,4.02,4.06,694684.0,3.7933,3.7933,3.6922,3.729,694684.0
2018-08-27 09:40:00,4.06,4.06,4.03,4.03,390868.0,3.729,3.729,3.7014,3.7014,390868.0
2018-08-27 09:45:00,4.03,4.09,4.02,4.04,812588.0,3.7014,3.7565,3.6922,3.7106,812588.0
2018-08-27 09:50:00,4.04,4.05,4.02,4.02,735828.0,3.7106,3.7198,3.6922,3.6922,735828.0
2018-08-27 09:55:00,4.02,4.02,3.96,3.98,1149740.0,3.6922,3.6922,3.6371,3.6555,1149740.0
2018-08-27 10:00:00,3.98,4.01,3.98,3.98,446112.0,3.6555,3.683,3.6555,3.6555,446112.0
2018-08-27 10:05:00,3.98,4.0,3.97,3.98,538708.0,3.6555,3.6739,3.6463,3.6555,538708.0
2018-08-27 10:10:00,3.98,3.99,3.96,3.97,1062020.0,3.6555,3.6647,3.6371,3.6463,1062020.0
2018-08-27 10:15:00,3.98,3.98,3.97,3.98,244904.0,3.6555,3.6555,3.6463,3.6555,244904.0
2018-08-27 10:20:00,3.98,3.99,3.96,3.98,1128588.0,3.6555,3.6647,3.6371,3.6555,1128588.0
2018-08-27 10:25:00,3.98,4.01,3.96,3.97,957700.0,3.6555,3.683,3.6371,3.6463,957700.0
2018-08-27 10:30:00,3.97,3.98,3.95,3.97,426580.0,3.6463,3.6555,3.6279,3.6463,426580.0
2018-08-27 10:35:00,3.97,3.98,3.92,3.92,1125096.0,3.6463,3.6555,3.6004,3.6004,1125096.0
2018-08-27 10:40:00,3.92,3.92,3.9,3.9,495480.0,3.6004,3.6004,3.582,3.582,495480.0
2018-08-27 10:45:00,3.9,3.9,3.86,3.87,1094276.0,3.582,3.582,3.5453,3.5545,1094276.0
2018-08-27 10:50:00,3.87,3.88,3.85,3.86,819412.0,3.5545,3.5636,3.5361,3.5453,819412.0
2018-08-27 10:55:00,3.86,3.86,3.8,3.83,1448148.0,3.5453,3.5453,3.4902,3.5177,1448148.0
2018-08-27 11:00:00,3.83,3.84,3.79,3.8,620816.0,3.5177,3.5269,3.481,3.4902,620816.0
2018-08-27 11:05:00,3.79,3.82,3.78,3.78,1157588.0,3.481,3.5085,3.4718,3.4718,1157588.0
2018-08-27 11:10:00,3.78,3.79,3.77,3.79,866988.0,3.4718,3.481,3.4626,3.481,866988.0
2018-08-27 11:15:00,3.79,3.8,3.76,3.76,1392088.0,3.481,3.4902,3.4534,3.4534,1392088.0
2018-08-27 11:20:00,3.76,3.77,3.73,3.73,1507172.0,3.4534,3.4626,3.4259,3.4259,1507172.0
2018-08-27 11:25:00,3.74,3.8,3.74,3.79,1487060.0,3.4351,3.4902,3.4351,3.481,1487060.0
2018-08-27 11:30:00,3.79,3.82,3.79,3.81,1302948.0,3.481,3.5085,3.481,3.4993,1302948.0
2018-08-27 11:35:00,3.81,3.81,3.78,3.78,998632.0,3.4993,3.4993,3.4718,3.4718,998632.0
2018-08-27 11:40:00,3.78,3.79,3.76,3.78,552940.0,3.4718,3.481,3.4534,3.4718,552940.0
2018-08-27 11:45:00,3.79,3.8,3.78,3.79,324436.0,3.481,3.4902,3.4718,3.481,324436.0
2018-08-27 11:50:00,3.8,3.8,3.76,3.76,474976.0,3.4902,3.4902,3.4534,3.4534,474976.0
2018-08-27 11:55:00,3.76,3.77,3.74,3.75,893912.0,3.4534,3.4626,3.4351,3.4442,893912.0
2018-08-27 12:00:00,3.75,3.76,3.74,3.75,988920.0,3.4442,3.4534,3.4351,3.4442,988920.0
2018-08-27 12:05:00,3.75,3.76,3.74,3.75,801176.0,3.4442,3.4534,3.4351,3.4442,801176.0
2018-08-27 12:10:00,3.75,3.76,3.74,3.76,779228.0,3.4442,3.4534,3.4351,3.4534,779228.0
2018-08-27 12:15:00,3.76,3.77,3.75,3.76,479940.0,3.4534,3.4626,3.4442,3.4534,479940.0
2018-08-27 12:20:00,3.75,3.76,3.74,3.75,724608.0,3.4442,3.4534,3.4351,3.4442,724608.0
2018-08-27 12:25:00,3.75,3.76,3.73,3.75,699116.0,3.4442,3.4534,3.4259,3.4442,699116.0
2018-08-27 12:30:00,3.75,3.76,3.75,3.76,466188.0,3.4442,3.4534,3.4442,3.4534,466188.0
2018-08-27 12:35:00,3.76,3.76,3.75,3.76,327916.0,3.4534,3.4534,3.4442,3.4534,327916.0
2018-08-27 12:40:00,3.76,3.76,3.75,3.75,167240.0,3.4534,3.4534,3.4442,3.4442,167240.0
2018-08-27 12:45:00,3.75,3.76,3.75,3.76,275832.0,3.4442,3.4534,3.4442,3.4534,275832.0
2018-08-27 12:50:00,3.75,3.78,3.75,3.77,691156.0,3.4442,3.4718,3.4442,3.4626,691156.0
2018-08-27 12:55:00,3.77,3.79,3.76,3.79,701172.0,3.4626,3.481,3.4534,3.481,701172.0
2018-08-27 13:00:00,3.79,3.79,3.78,3.78,226588.0,3.481,3.481,3.4718,3.4718,226588.0
2018-08-27 13:05:00,3.78,3.79,3.77,3.77,310968.0,3.4718,3.481,3.4626,3.4626,310968.0
2018-08-27 13:10:00,3.77,3.79,3.76,3.79,463236.0,3.4626,3.481,3.4534,3.481,463236.0
2018-08-27 13:15:00,3.79,3.82,3.79,3.82,1136636.0,3.481,3.5085,3.481,3.5085,1136636.0
2018-08-27 13:20:00,3.82,3.83,3.81,3.82,293044.0,3.5085,3.5177,3.4993,3.5085,293044.0
2018-08-27 13:25:00,3.82,3.83,3.79,3.8,608376.0,3.5085,3.5177,3.481,3.4902,608376.0
2018-08-27 13:30:00,3.8,3.81,3.78,3.79,198996.0,3.4902,3.4993,3.4718,3.481,198996.0
2018-08-27 13:35:00,3.79,3.8,3.78,3.79,186780.0,3.481,3.4902,3.4718,3.481,186780.0
2018-08-27 13:40:00,3.78,3.79,3.76,3.76,266276.0,3.4718,3.481,3.4534,3.4534,266276.0
2018-08-27 13:45:00,3.76,3.77,3.76,3.77,288692.0,3.4534,3.4626,3.4534,3.4626,288692.0
2018-08-27 13:50:00,3.76,3.77,3.75,3.76,430096.0,3.4534,3.4626,3.4442,3.4534,430096.0
2018-08-27 13:55:00,3.76,3.77,3.75,3.76,320732.0,3.4534,3.4626,3.4442,3.4534,320732.0
2018-08-27 14:00:00,3.76,3.77,3.75,3.76,628284.0,3.4534,3.4626,3.4442,3.4534,628284.0
2018-08-27 14:05:00,3.76,3.77,3.75,3.77,449848.0,3.4534,3.4626,3.4442,3.4626,449848.0
2018-08-27 14:10:00,3.77,3.77,3.75,3.76,403672.0,3.4626,3.4626,3.4442,3.4534,403672.0
2018-08-27 14:15:00,3.76,3.77,3.75,3.75,481340.0,3.4534,3.4626,3.4442,3.4442,481340.0
2018-08-27 14:20:00,3.75,3.76,3.73,3.74,498380.0,3.4442,3.4534,3.4259,3.4351,498380.0
2018-08-27 14:25:00,3.74,3.75,3.73,3.74,1087308.0,3.4351,3.4442,3.4259,3.4351,1087308.0
2018-08-27 14:30:00,3.74,3.75,3.73,3.74,544428.0,3.4351,3.4442,3.4259,3.4351,544428.0
2018-08-27 14:35:00,3.74,3.76,3.73,3.73,562160.0,3.4351,3.4534,3.4259,3.4259,562160.0
2018-08-27 14:40:00,3.73,3.75,3.72,3.72,817732.0,3.4259,3.4442,3.4167,3.4167,817732.0
2018-08-27 14:45:00,3.72,3.72,3.69,3.71,791724.0,3.4167,3.4167,3.3891,3.4075,791724.0
2018-08-27 14:50:00,3.71,3.72,3.69,3.7,503376.0,3.4075,3.4167,3.3891,3.3983,503376.0
2018-08-27 14:55:00,3.71,3.71,3.69,3.7,450352.0,3.4075,3.4075,3.3891,3.3983,450352.0
2018-08-27 15:00:00,3.69,3.7,3.69,3.69,408520.0,3.3891,3.3983,3.3891,3.3891,408520.0
2018-08-27 15:05:00,3.69,3.72,3.69,3.71,728220.0,3.3891,3.4167,3.3891,3.4075,728220.0
2018-08-27 15:10:00,3.71,3.71,3.69,3.69,186276.0,3.4075,3.4075,3.3891,3.3891,186276.0
2018-08-27 15:15:00,3.69,3.71,3.69,3.71,741144.0,3.3891,3.4075,3.3891,3.4075,741144.0
2018-08-27 15:20:00,3.71,3.72,3.69,3.7,583084.0,3.4075,3.4167,3.3891,3.3983,583084.0
2018-08-27 15:25:00,3.7,3.71,3.7,3.71,511732.0,3.3983,3.4075,3.3983,3.4075,511732.0
2018-08-27 15:30:00,3.71,3.71,3.69,3.69,373964.0,3.4075,3.4075,3.3891,3.3891,373964.0
2018-08-27 15:35:00,3.69,3.69,3.69,3.69,517680.0,3.3891,3.3891,3.3891,3.3891,517680.0
2018-08-27 15:40:00,3.69,3.69,3.66,3.68,1502680.0,3.3891,3.3891,3.3616,3.3799,1502680.0
2018-08-27 15:45:00,3.68,3.68,3.67,3.67,752108.0,3.3799,3.3799,3.3708,3.3708,752108.0
2018-08-27 15:50:00,3.67,3.67,3.64,3.64,1714268.0,3.3708,3.3708,3.3432,3.3432,1714268.0
2018-08-27 15:55:00,3.64,3.68,3.64,3.68,2779940.0,3.3432,3.3799,3.3432,3.3799,2779940.0
2018-08-28 09:30:00,3.68,3.69,3.59,3.6,1441216.0,3.3799,3.3891,3.2973,3.3065,1441216.0
2018-08-28 09:35:00,3.6,3.66,3.6,3.65,537580.0,3.3065,3.3616,3.3065,3.3524,537580.0
2018-08-28 09:40:00,3.65,3.67,3.63,3.63,432708.0,3.3524,3.3708,3.334,3.334,432708.0
2018-08-28 09:45:00,3.63,3.66,3.63,3.65,392792.0,3.334,3.3616,3.334,3.3524,392792.0
2018-08-28 09:50:00,3.65,3.65,3.65,3.65,69392.0,3.3524,3.3524,3.3524,3.3524,69392.0
2018-08-28 09:55:00,3.65,3.66,3.63,3.63,447600.0,3.3524,3.3616,3.334,3.334,447600.0
2018-08-28 10:00:00,3.63,3.65,3.63,3.64,414396.0,3.334,3.3524,3.334,3.3432,414396.0
2018-08-28 10:05:00,3.64,3.65,3.64,3.64,153076.0,3.3432,3.3524,3.3432,3.3432,153076.0
2018-08-28 10:10:00,3.64,3.64,3.59,3.59,787440.0,3.3432,3.3432,3.2973,3.2973,787440.0
2018-08-28 10:15:00,3.59,3.6,3.57,3.58,717416.0,3.2973,3.3065,3.2789,3.2881,717416.0
2018-08-28 10:20:00,3.57,3.59,3.56,3.59,1152688.0,3.2789,3.2973,3.2697,3.2973,1152688.0
2018-08-28 10:25:00,3.59,3.6,3.58,3.59,409236.0,3.2973,3.3065,3.2881,3.2973,409236.0
2018-08-28 10:30:00,3.58,3.59,3.53,3.53,626824.0,3.2881,3.2973,3.2422,3.2422,626824.0
2018-08-28 10:35:00,3.53,3.55,3.51,3.53,1399072.0,3.2422,3.2605,3.2238,3.2422,1399072.0
2018-08-28 10:40:00,3.53,3.54,3.53,3.54,235020.0,3.2422,3.2514,3.2422,3.2514,235020.0
2018-08-28 10:45:00,3.54,3.56,3.53,3.55,406424.0,3.2514,3.2697,3.2422,3.2605,406424.0
2018-08-28 10:50:00,3.55,3.55,3.53,3.55,594240.0,3.2605,3.2605,3.2422,3.2605,594240.0
2018-08-28 10:55:00,3.55,3.55,3.52,3.53,799016.0,3.2605,3.2605,3.233,3.2422,799016.0
2018-08-28 11:00:00,3.53,3.53,3.51,3.52,313308.0,3.2422,3.2422,3.2238,3.233,313308.0
2018-08-28 11:05:00,3.52,3.52,3.5,3.51,426948.0,3.233,3.233,3.2146,3.2238,426948.0
2018-08-28 11:10:00,3.51,3.53,3.51,3.53,301700.0,3.2238,3.2422,3.2238,3.2422,301700.0
2018-08-28 11:15:00,3.53,3.55,3.53,3.54,437036.0,3.2422,3.2605,3.2422,3.2514,437036.0
2018-08-28 11:20:00,3.55,3.57,3.54,3.57,532772.0,3.2605,3.2789,3.2514,3.2789,532772.0
2018-08-28 11:25:00,3.57,3.58,3.57,3.58,219576.0,3.2789,3.2881,3.2789,3.2881,219576.0
2018-08-28 11:30:00,3.58,3.58,3.57,3.57,185628.0,3.2881,3.2881,3.2789,3.2789,185628.0
2018-08-28 11:35:00,3.57,3.57,3.56,3.56,353088.0,3.2789,3.2789,3.2697,3.2697,353088.0
2018-08-28 11:40:00,3.56,3.57,3.55,3.55,144096.0,3.2697,3.2789,3.2605,3.2605,144096.0
2018-08-28 11:45:00,3.55,3.57,3.55,3.57,292712.0,3.2605,3.2789,3.2605,3.2789,292712.0
2018-08-28 11:50:00,3.57,3.58,3.56,3.56,189584.0,3.2789,3.2881,3.2697,3.2697,189584.0
2018-08-28 11:55:00,3.56,3.56,3.55,3.55,51604.0,3.2697,3.2697,3.2605,3.2605,51604.0
2018-08-28 12:00:00,3.55,3.55,3.54,3.55,129524.0,3.2605,3.2605,3.2514,3.2605,129524.0
2018-08-28 12:05:00,3.55,3.55,3.54,3.55,72800.0,3.2605,3.2605,3.2514,3.2605,72800.0
2018-08-28 12:10:00,3.55,3.55,3.54,3.54,102212.0,3.2605,3.2605,3.2514,3.2514,102212.0
2018-08-28 12:15:00,3.54,3.55,3.54,3.54,107020.0,3.2514,3.2605,3.2514,3.2514,107020.0
2018-08-28 12:20:00,3.54,3.54,3.54,3.54,74412.0,3.2514,3.2514,3.2514,3.2514,74412.0
2018-08-28 12:25:00,3.54,3.57,3.54,3.57,690124.0,3.2514,3.2789,3.2514,3.2789,690124.0
2018-08-28 12:30:00,3.57,3.58,3.56,3.58,131356.0,3.2789,3.2881,3.2697,3.2881,131356.0
2018-08-28 12:35:00,3.58,3.58,3.57,3.57,58788.0,3.2881,3.2881,3.2789,3.2789,58788.0
2018-08-28 12:40:00,3.57,3.58,3.57,3.57,175568.0,3.2789,3.2881,3.2789,3.2789,175568.0
2018-08-28 12:45:00,3.58,3.58,3.57,3.58,75180.0,3.2881,3.2881,3.2789,3.2881,75180.0
2018-08-28 12:50:00,3.58,3.58,3.58,3.58,52724.0,3.2881,3.2881,3.2881,3.2881,52724.0
2018-08-28 12:55:00,3.58,3.58,3.58,3.58,79316.0,3.2881,3.2881,3.2881,3.2881,79316.0
2018-08-28 13:00:00,3.58,3.58,3.58,3.58,61412.0,3.2881,3.2881,3.2881,3.2881,61412.0
2018-08-28 13:05:00,3.58,3.58,3.58,3.58,75552.0,3.2881,3.2881,3.2881,3.2881,75552.0
2018-08-28 13:10:00,3.58,3.59,3.58,3.59,306584.0,3.2881,3.2973,3.2881,3.2973,306584.0
2018-08-28 13:15:00,3.59,3.59,3.58,3.58,27828.0,3.2973,3.2973,3.2881,3.2881,27828.0
2018-08-28 13:20:00,3.58,3.58,3.57,3.57,83140.0,3.2881,3.2881,3.2789,3.2789,83140.0
2018-08-28 13:25:00,3.57,3.57,3.56,3.56,76384.0,3.2789,3.2789,3.2697,3.2697,76384.0
2018-08-28 13:30:00,3.56,3.57,3.55,3.55,139720.0,3.2697,3.2789,3.2605,3.2605,139720.0
2018-08-28 13:35:00,3.55,3.56,3.55,3.56,271116.0,3.2605,3.2697,3.2605,3.2697,271116.0
2018-08-28 13:40:00,3.56,3.56,3.55,3.55,76580.0,3.2697,3.2697,3.2605,3.2605,76580.0
2018-08-28 13:45:00,3.55,3.55,3.55,3.55,39488.0,3.2605,3.2605,3.2605,3.2605,39488.0
2018-08-28 13:50:00,3.55,3.55,3.55,3.55,31888.0,3.2605,3.2605,3.2605,3.2605,31888.0
2018-08-28 13:55:00,3.55,3.55,3.55,3.55,34400.0,3.2605,3.2605,3.2605,3.2605,34400.0
2018-08-28 14:00:00,3.55,3.55,3.55,3.55,94028.0,3.2605,3.2605,3.2605,3.2605,94028.0
2018-08-28 14:05:00,3.55,3.55,3.54,3.54,77772.0,3.2605,3.2605,3.2514,3.2514,77772.0
2018-08-28 14:10:00,3.54,3.54,3.54,3.54,83084.0,3.2514,3.2514,3.2514,3.2514,83084.0
2018-08-28 14:15:00,3.54,3.54,3.54,3.54,93876.0,3.2514,3.2514,3.2514,3.2514,93876.0
2018-08-28 14:20:00,3.54,3.54,3.54,3.54,66600.0,3.2514,3.2514,3.2514,3.2514,66600.0
2018-08-28 14:25:00,3.54,3.56,3.54,3.55,494748.0,3.2514,3.2697,3.2514,3.2605,494748.0
2018-08-28 14:30:00,3.55,3.56,3.55,3.55,59840.0,3.2605,3.2697,3.2605,3.2605,59840.0
2018-08-28 14:35:00,3.55,3.56,3.55,3.55,26224.0,3.2605,3.2697,3.2605,3.2605,26224.0
2018-08-28 14:40:00,3.55,3.56,3.55,3.55,527456.0,3.2605,3.2697,3.2605,3.2605,527456.0
2018-08-28 14:45:00,3.55,3.55,3.54,3.54,62780.0,3.2605,3.2605,3.2514,3.2514,62780.0
2018-08-28 14:50:00,3.54,3.54,3.54,3.54,158700.0,3.2514,3.2514,3.2514,3.2514,158700.0
2018-08-28 14:55:00,3.54,3.54,3.54,3.54,30944.0,3.2514,3.2514,3.2514,3.2514,30944.0
2018-08-28 15:00:00,3.54,3.54,3.54,3.54,44816.0,3.2514,3.2514,3.2514,3.2514,44816.0
2018-08-28 15:05:00,3.54,3.54,3.53,3.53,144960.0,3.2514,3.2514,3.2422,3.2422,144960.0
2018-08-28 15:10:00,3.53,3.54,3.53,3.53,528208.0,3.2422,3.2514,3.2422,3.2422,528208.0
2018-08-28 15:15:00,3.53,3.53,3.53,3.53,36040.0,3.2422,3.2422,3.2422,3.2422,36040.0
2018-08-28 15:20:00,3.53,3.53,3.53,3.53,125620.0,3.2422,3.2422,3.2422,3.2422,125620.0
2018-08-28 15:25:00,3.53,3.53,3.52,3.52,382476.0,3.2422,3.2422,3.233,3.233,382476.0
2018-08-28 15:30:00,3.52,3.53,3.52,3.52,285000.0,3.233,3.2422,3.233,3.233,285000.0
2018-08-28 15:35:00,3.52,3.52,3.52,3.52,249832.0,3.233,3.233,3.233,3.233,249832.0
2018-08-28 15:40:00,3.52,3.52,3.5,3.5,660192.0,3.233,3.233,3.2146,3.2146,660192.0
2018-08-28 15:45:00,3.5,3.5,3.5,3.5,344108.0,3.2146,3.2146,3.2146,3.2146,344108.0
2018-08-28 15:50:00,3.5,3.51,3.5,3.51,2192092.0,3.2146,3.2238,3.2146,3.2238,2192092.0
2018-08-28 15:55:00,3.51,3.51,3.51,3.51,1103252.0,3.2238,3.2238,3.2238,3.2238,1103252.0
2018-08-29 09:30:00,3.54,3.54,3.45,3.45,1006984.0,3.2514,3.2514,3.1687,3.1687,1006984.0
2018-08-29 09:35:00,3.45,3.48,3.44,3.46,993632.0,3.1687,3.1963,3.1595,3.1779,993632.0
2018-08-29 09:40:00,3.46,3.47,3.44,3.47,416140.0,3.1779,3.1871,3.1595,3.1871,416140.0
2018-08-29 09:45:00,3.47,3.49,3.47,3.48,230604.0,3.1871,3.2054,3.1871,3.1963,230604.0
2018-08-29 09:50:00,3.48,3.51,3.48,3.51,307656.0,3.1963,3.2238,3.1963,3.2238,307656.0
2018-08-29 09:55:00,3.51,3.52,3.49,3.52,175528.0,3.2238,3.233,3.2054,3.233,175528.0
2018-08-29 10:00:00,3.51,3.52,3.5,3.51,176628.0,3.2238,3.233,3.2146,3.2238,176628.0
2018-08-29 10:05:00,3.51,3.53,3.5,3.51,423392.0,3.2238,3.2422,3.2146,3.2238,423392.0
2018-08-29 10:10:00,3.51,3.51,3.5,3.5,310804.0,3.2238,3.2238,3.2146,3.2146,310804.0
2018-08-29 10:15:00,3.5,3.51,3.5,3.5,185304.0,3.2146,3.2238,3.2146,3.2146,185304.0
2018-08-29 10:20:00,3.5,3.52,3.5,3.52,103908.0,3.2146,3.233,3.2146,3.233,103908.0
2018-08-29 10:25:00,3.52,3.53,3.51,3.52,277056.0,3.233,3.2422,3.2238,3.233,277056.0
2018-08-29 10:30:00,3.52,3.52,3.51,3.51,133604.0,3.233,3.233,3.2238,3.2238,133604.0
2018-08-29 10:35:00,3.51,3.52,3.51,3.51,133928.0,3.2238,3.233,3.2238,3.2238,133928.0
2018-08-29 10:40:00,3.51,3.51,3.5,3.51,87920.0,3.2238,3.2238,3.2146,3.2238,87920.0
2018-08-29 10:45:00,3.51,3.51,3.5,3.5,214660.0,3.2238,3.2238,3.2146,3.2146,214660.0
2018-08-29 10:50:00,3.51,3.51,3.5,3.5,71824.0,3.2238,3.2238,3.2146,3.2146,71824.0
2018-08-29 10:55:00,3.5,3.51,3.5,3.51,192436.0,3.2146,3.2238,3.2146,3.2238,192436.0
2018-08-29 11:00:00,3.5,3.51,3.5,3.51,125768.0,3.2146,3.2238,3.2146,3.2238,125768.0
2018-08-29 11:05:00,3.51,3.51,3.5,3.51,77624.0,3.2238,3.2238,3.2146,3.2238,77624.0
2018-08-29 11:10:00,3.51,3.52,3.5,3.52,167600.0,3.2238,3.233,3.2146,3.233,167600.0
2018-08-29 11:15:00,3.51,3.52,3.51,3.51,80180.0,3.2238,3.233,3.2238,3.2238,80180.0
2018-08-29 11:20:00,3.51,3.51,3.5,3.5,102484.0,3.2238,3.2238,3.2146,3.2146,102484.0
2018-08-29 11:25:00,3.5,3.51,3.5,3.5,130400.0,3.2146,3.2238,3.2146,3.2146,130400.0
2018-08-29 11:30:00,3.5,3.5,3.5,3.5,146736.0,3.2146,3.2146,3.2146,3.2146,146736.0
2018-08-29 11:35:00,3.5,3.51,3.5,3.51,110440.0,3.2146,3.2238,3.2146,3.2238,110440.0
2018-08-29 11:40:00,3.51,3.52,3.51,3.51,211668.0,3.2238,3.233,3.2238,3.2238,211668.0
2018-08-29 11:45:00,3.51,3.52,3.51,3.52,89504.0,3.2238,3.233,3.2238,3.233,89504.0
2018-08-29 11:50:00,3.52,3.52,3.51,3.52,114036.0,3.233,3.233,3.2238,3.233,114036.0
2018-08-29 11:55:00,3.52,3.52,3.52,3.52,88388.0,3.233,3.233,3.233,3.233,88388.0
2018-08-29 12:00:00,3.52,3.52,3.51,3.51,34752.0,3.233,3.233,3.2238,3.2238,34752.0
2018-08-29 12:05:00,3.51,3.53,3.51,3.53,106520.0,3.2238,3.2422,3.2238,3.2422,106520.0
2018-08-29 12:10:00,3.53,3.53,3.52,3.53,68884.0,3.2422,3.2422,3.233,3.2422,68884.0
2018-08-29 12:15:00,3.53,3.54,3.53,3.53,71140.0,3.2422,3.2514,3.2422,3.2422,71140.0
2018-08-29 12:20:00,3.54,3.54,3.53,3.53,80096.0,3.2514,3.2514,3.2422,3.2422,80096.0
2018-08-29 12:25:00,3.53,3.54,3.53,3.54,62068.0,3.2422,3.2514,3.2422,3.2514,62068.0
2018-08-29 12:30:00,3.54,3.54,3.53,3.53,145752.0,3.2514,3.2514,3.2422,3.2422,145752.0
2018-08-29 12:35:00,3.53,3.53,3.52,3.53,125860.0,3.2422,3.2422,3.233,3.2422,125860.0
2018-08-29 12:40:00,3.53,3.53,3.51,3.51,79228.0,3.2422,3.2422,3.2238,3.2238,79228.0
2018-08-29 12:45:00,3.51,3.51,3.51,3.51,49680.0,3.2238,3.2238,3.2238,3.2238,49680.0
2018-08-29 12:50:00,3.51,3.51,3.5,3.5,93452.0,3.2238,3.2238,3.2146,3.2146,93452.0
2018-08-29 12:55:00,3.5,3.51,3.5,3.51,101828.0,3.2146,3.2238,3.2146,3.2238,101828.0
2018-08-29 13:00:00,3.51,3.51,3.5,3.51,61524.0,3.2238,3.2238,3.2146,3.2238,61524.0
2018-08-29 13:05:00,3.51,3.51,3.5,3.51,46616.0,3.2238,3.2238,3.2146,3.2238,46616.0
2018-08-29 13:10:00,3.51,3.51,3.5,3.51,54932.0,3.2238,3.2238,3.2146,3.2238,54932.0
2018-08-29 13:15:00,3.51,3.51,3.5,3.5,46344.0,3.2238,3.2238,3.2146,3.2146,46344.0
2018-08-29 13:20:00,3.5,3.51,3.5,3.5,100472.0,3.2146,3.2238,3.2146,3.2146,100472.0
2018-08-29 13:25:00,3.5,3.5,3.5,3.5,89792.0,3.2146,3.2146,3.2146,3.2146,89792.0
2018-08-29 13:30:00,3.5,3.51,3.5,3.51,55504.0,3.2146,3.2238,3.2146,3.2238,55504.0
2018-08-29 13:35:00,3.51,3.51,3.5,3.51,109152.0,3.2238,3.2238,3.2146,3.2238,109152.0
2018-08-29 13:40:00,3.51,3.51,3.5,3.5,59468.0,3.2238,3.2238,3.2146,3.2146,59468.0
2018-08-29 13:45:00,3.5,3.5,3.5,3.5,25556.0,3.2146,3.2146,3.2146,3.2146,25556.0
2018-08-29 13:50:00,3.5,3.5,3.5,3.5,224068.0,3.2146,3.2146,3.2146,3.2146,224068.0
2018-08-29 13:55:00,3.5,3.51,3.5,3.51,293856.0,3.2146,3.2238,3.2146,3.2238,293856.0
2018-08-29 14:00:00,3.51,3.51,3.5,3.5,118952.0,3.2238,3.2238,3.2146,3.2146,118952.0
2018-08-29 14:05:00,3.5,3.51,3.5,3.51,172412.0,3.2146,3.2238,3.2146,3.2238,172412.0
2018-08-29 14:10:00,3.51,3.52,3.51,3.52,77120.0,3.2238,3.233,3.2238,3.233,77120.0
2018-08-29 14:15:00,3.52,3.53,3.51,3.53,143672.0,3.233,3.2422,3.2238,3.2422,143672.0
2018-08-29 14:20:00,3.53,3.53,3.52,3.53,148684.0,3.2422,3.2422,3.233,3.2422,148684.0
2018-08-29 14:25:00,3.53,3.53,3.53,3.53,100596.0,3.2422,3.2422,3.2422,3.2422,100596.0
2018-08-29 14:30:00,3.53,3.53,3.53,3.53,80004.0,3.2422,3.2422,3.2422,3.2422,80004.0
2018-08-29 14:35:00,3.53,3.55,3.53,3.55,159956.0,3.2422,3.2605,3.2422,3.2605,159956.0
2018-08-29 14:40:00,3.55,3.56,3.54,3.56,305332.0,3.2605,3.2697,3.2514,3.2697,305332.0
2018-08-29 14:45:00,3.56,3.58,3.56,3.57,540848.0,3.2697,3.2881,3.2697,3.2789,540848.0
2018-08-29 14:50:00,3.57,3.57,3.56,3.57,217840.0,3.2789,3.2789,3.2697,3.2789,217840.0
2018-08-29 14:55:00,3.57,3.57,3.55,3.56,208316.0,3.2789,3.2789,3.2605,3.2697,208316.0
2018-08-29 15:00:00,3.57,3.57,3.56,3.56,128452.0,3.2789,3.2789,3.2697,3.2697,128452.0
2018-08-29 15:05:00,3.56,3.56,3.55,3.55,46400.0,3.2697,3.2697,3.2605,3.2605,46400.0
2018-08-29 15:10:00,3.55,3.56,3.55,3.55,177212.0,3.2605,3.2697,3.2605,3.2605,177212.0
2018-08-29 15:15:00,3.55,3.56,3.55,3.56,116564.0,3.2605,3.2697,3.2605,3.2697,116564.0
2018-08-29 15:20:00,3.56,3.56,3.55,3.55,125836.0,3.2697,3.2697,3.2605,3.2605,125836.0
2018-08-29 15:25:00,3.55,3.55,3.54,3.54,181992.0,3.2605,3.2605,3.2514,3.2514,181992.0
2018-08-29 15:30:00,3.54,3.54,3.54,3.54,97804.0,3.2514,3.2514,3.2514,3.2514,97804.0
2018-08-29 15:35:00,3.54,3.55,3.54,3.55,146076.0,3.2514,3.2605,3.2514,3.2605,146076.0
2018-08-29 15:40:00,3.55,3.55,3.53,3.53,332436.0,3.2605,3.2605,3.2422,3.2422,332436.0
2018-08-29 15:45:00,3.53,3.54,3.53,3.54,307828.0,3.2422,3.2514,3.2422,3.2514,307828.0
2018-08-29 15:50:00,3.54,3.54,3.53,3.53,475268.0,3.2514,3.2514,3.2422,3.2422,475268.0
2018-08-29 15:55:00,3.53,3.54,3.53,3.53,769784.0,3.2422,3.2514,3.2422,3.2422,769784.0
2018-08-30 09:30:00,3.5,3.5,3.46,3.48,388176.0,3.2146,3.2146,3.1779,3.1963,388176.0
2018-08-30 09:35:00,3.47,3.48,3.44,3.46,407268.0,3.1871,3.1963,3.1595,3.1779,407268.0
2018-08-30 09:40:00,3.46,3.49,3.46,3.48,133520.0,3.1779,3.2054,3.1779,3.1963,133520.0
2018-08-30 09:45:00,3.48,3.48,3.47,3.48,131880.0,3.1963,3.1963,3.1871,3.1963,131880.0
2018-08-30 09:50:00,3.47,3.48,3.47,3.47,143820.0,3.1871,3.1963,3.1871,3.1871,143820.0
2018-08-30 09:55:00,3.47,3.48,3.47,3.48,94512.0,3.1871,3.1963,3.1871,3.1963,94512.0
2018-08-30 10:00:00,3.48,3.48,3.47,3.48,73816.0,3.1963,3.1963,3.1871,3.1963,73816.0
2018-08-30 10:05:00,3.48,3.48,3.46,3.46,237760.0,3.1963,3.1963,3.1779,3.1779,237760.0
2018-08-30 10:10:00,3.46,3.46,3.44,3.46,521064.0,3.1779,3.1779,3.1595,3.1779,521064.0
2018-08-30 10:15:00,3.46,3.47,3.44,3.47,239428.0,3.1779,3.1871,3.1595,3.1871,239428.0
2018-08-30 10:20:00,3.47,3.47,3.45,3.46,205716.0,3.1871,3.1871,3.1687,3.1779,205716.0
2018-08-30 10:25:00,3.46,3.47,3.45,3.46,152740.0,3.1779,3.1871,3.1687,3.1779,152740.0
2018-08-30 10:30:00,3.46,3.47,3.45,3.47,102980.0,3.1779,3.1871,3.1687,3.1871,102980.0
2018-08-30 10:35:00,3.47,3.48,3.46,3.48,107172.0,3.1871,3.1963,3.1779,3.1963,107172.0
2018-08-30 10:40:00,3.48,3.49,3.47,3.47,235156.0,3.1963,3.2054,3.1871,3.1871,235156.0
2018-08-30 10:45:00,3.47,3.48,3.47,3.47,78956.0,3.1871,3.1963,3.1871,3.1871,78956.0
2018-08-30 10:50:00,3.47,3.48,3.47,3.47,84084.0,3.1871,3.1963,3.1871,3.1871,84084.0
2018-08-30 10:55:00,3.47,3.48,3.47,3.47,74692.0,3.1871,3.1963,3.1871,3.1871,74692.0
2018-08-30 11:00:00,3.47,3.48,3.46,3.46,140180.0,3.1871,3.1963,3.1779,3.1779,140180.0
2018-08-30 11:05:00,3.46,3.47,3.44,3.45,492424.0,3.1779,3.1871,3.1595,3.1687,492424.0
2018-08-30 11:10:00,3.45,3.46,3.44,3.45,301528.0,3.1687,3.1779,3.1595,3.1687,301528.0
2018-08-30 11:15:00,3.45,3.45,3.43,3.43,207336.0,3.1687,3.1687,3.1503,3.1503,207336.0
2018-08-30 11:20:00,3.43,3.44,3.42,3.44,349488.0,3.1503,3.1595,3.1411,3.1595,349488.0
2018-08-30 11:25:00,3.44,3.44,3.44,3.44,67064.0,3.1595,3.1595,3.1595,3.1595,67064.0
2018-08-30 11:30:00,3.44,3.44,3.43,3.44,118536.0,3.1595,3.1595,3.1503,3.1595,118536.0
2018-08-30 11:35:00,3.44,3.44,3.44,3.44,51832.0,3.1595,3.1595,3.1595,3.1595,51832.0
2018-08-30 11:40:00,3.44,3.44,3.43,3.44,87308.0,3.1595,3.1595,3.1503,3.1595,87308.0
2018-08-30 11:45:00,3.44,3.44,3.43,3.44,92020.0,3.1595,3.1595,3.1503,3.1595,92020.0
2018-08-30 11:50:00,3.44,3.44,3.44,3.44,112040.0,3.1595,3.1595,3.1595,3.1595,112040.0
2018-08-30 11:55:00,3.44,3.45,3.44,3.45,53976.0,3.1595,3.1687,3.1595,3.1687,53976.0
2018-08-30 12:00:00,3.45,3.45,3.44,3.44,117136.0,3.1687,3.1687,3.1595,3.1595,117136.0
2018-08-30 12:05:00,3.44,3.44,3.43,3.44,58952.0,3.1595,3.1595,3.1503,3.1595,58952.0
2018-08-30 12:10:00,3.44,3.45,3.44,3.44,157532.0,3.1595,3.1687,3.1595,3.1595,157532.0
2018-08-30 12:15:00,3.44,3.44,3.43,3.44,121888.0,3.1595,3.1595,3.1503,3.1595,121888.0
2018-08-30 12:20:00,3.44,3.44,3.42,3.42,112736.0,3.1595,3.1595,3.1411,3.1411,112736.0
2018-08-30 12:25:00,3.42,3.44,3.42,3.44,205436.0,3.1411,3.1595,3.1411,3.1595,205436.0
2018-08-30 12:30:00,3.43,3.44,3.42,3.42,130888.0,3.1503,3.1595,3.1411,3.1411,130888.0
2018-08-30 12:35:00,3.42,3.42,3.41,3.41,255352.0,3.1411,3.1411,3.132,3.132,255352.0
2018-08-30 12:40:00,3.41,3.43,3.41,3.42,159588.0,3.132,3.1503,3.132,3.1411,159588.0
2018-08-30 12:45:00,3.42,3.43,3.42,3.43,55884.0,3.1411,3.1503,3.1411,3.1503,55884.0
2018-08-30 12:50:00,3.43,3.43,3.42,3.43,188928.0,3.1503,3.1503,3.1411,3.1503,188928.0
2018-08-30 12:55:00,3.43,3.43,3.42,3.43,101240.0,3.1503,3.1503,3.1411,3.1503,101240.0
2018-08-30 13:00:00,3.43,3.43,3.43,3.43,49080.0,3.1503,3.1503,3.1503,3.1503,49080.0
2018-08-30 13:05:00,3.43,3.43,3.42,3.42,113828.0,3.1503,3.1503,3.1411,3.1411,113828.0
2018-08-30 13:10:00,3.42,3.43,3.42,3.43,79892.0,3.1411,3.1503,3.1411,3.1503,79892.0
2018-08-30 13:15:00,3.43,3.44,3.43,3.43,106532.0,3.1503,3.1595,3.1503,3.1503,106532.0
2018-08-30 13:20:00,3.44,3.44,3.43,3.43,55364.0,3.1595,3.1595,3.1503,3.1503,55364.0
2018-08-30 13:25:00,3.43,3.44,3.43,3.44,62996.0,3.1503,3.1595,3.1503,3.1595,62996.0
2018-08-30 13:30:00,3.44,3.44,3.44,3.44,77736.0,3.1595,3.1595,3.1595,3.1595,77736.0
2018-08-30 13:35:00,3.44,3.45,3.44,3.44,49216.0,3.1595,3.1687,3.1595,3.1595,49216.0
2018-08-30 13:40:00,3.44,3.45,3.44,3.44,49024.0,3.1595,3.1687,3.1595,3.1595,49024.0
2018-08-30 13:45:00,3.44,3.45,3.44,3.45,116156.0,3.1595,3.1687,3.1595,3.1687,116156.0
2018-08-30 13:50:00,3.45,3.46,3.45,3.45,110420.0,3.1687,3.1779,3.1687,3.1687,110420.0
2018-08-30 13:55:00,3.45,3.46,3.45,3.45,80384.0,3.1687,3.1779,3.1687,3.1687,80384.0
2018-08-30 14:00:00,3.44,3.45,3.44,3.44,65104.0,3.1595,3.1687,3.1595,3.1595,65104.0
2018-08-30 14:05:00,3.44,3.44,3.44,3.44,46096.0,3.1595,3.1595,3.1595,3.1595,46096.0
2018-08-30 14:10:00,3.44,3.44,3.44,3.44,66652.0,3.1595,3.1595,3.1595,3.1595,66652.0
2018-08-30 14:15:00,3.44,3.44,3.43,3.44,133828.0,3.1595,3.1595,3.1503,3.1595,133828.0
2018-08-30 14:20:00,3.44,3.44,3.43,3.44,82388.0,3.1595,3.1595,3.1503,3.1595,82388.0
2018-08-30 14:25:00,3.44,3.44,3.43,3.43,95632.0,3.1595,3.1595,3.1503,3.1503,95632.0
2018-08-30 14:30:00,3.43,3.44,3.43,3.44,74540.0,3.1503,3.1595,3.1503,3.1595,74540.0
2018-08-30 14:35:00,3.44,3.44,3.42,3.42,111376.0,3.1595,3.1595,3.1411,3.1411,111376.0
2018-08-30 14:40:00,3.42,3.43,3.42,3.42,116792.0,3.1411,3.1503,3.1411,3.1411,116792.0
2018-08-30 14:45:00,3.42,3.43,3.42,3.42,86776.0,3.1411,3.1503,3.1411,3.1411,86776.0
2018-08-30 14:50:00,3.42,3.42,3.42,3.42,94828.0,3.1411,3.1411,3.1411,3.1411,94828.0
2018-08-30 14:55:00,3.42,3.42,3.4,3.4,457516.0,3.1411,3.1411,3.1228,3.1228,457516.0
2018-08-30 15:00:00,3.4,3.4,3.39,3.4,349172.0,3.1228,3.1228,3.1136,3.1228,349172.0
2018-08-30 15:05:00,3.4,3.41,3.4,3.4,376816.0,3.1228,3.132,3.1228,3.1228,376816.0
2018-08-30 15:10:00,3.4,3.41,3.4,3.4,137312.0,3.1228,3.132,3.1228,3.1228,137312.0
2018-08-30 15:15:00,3.41,3.41,3.39,3.39,154848.0,3.132,3.132,3.1136,3.1136,154848.0
2018-08-30 15:20:00,3.39,3.39,3.38,3.39,185820.0,3.1136,3.1136,3.1044,3.1136,185820.0
2018-08-30 15:25:00,3.39,3.39,3.39,3.39,179400.0,3.1136,3.1136,3.1136,3.1136,179400.0
2018-08-30 15:30:00,3.39,3.4,3.38,3.39,166452.0,3.1136,3.1228,3.1044,3.1136,166452.0
2018-08-30 15:35:00,3.39,3.39,3.38,3.39,169224.0,3.1136,3.1136,3.1044,3.1136,169224.0
2018-08-30 15:40:00,3.39,3.4,3.38,3.4,326364.0,3.1136,3.1228,3.1044,3.1228,326364.0
2018-08-30 15:45:00,3.4,3.4,3.39,3.4,234712.0,3.1228,3.1228,3.1136,3.1228,234712.0
2018-08-30 15:50:00,3.4,3.4,3.39,3.39,482364.0,3.1228,3.1228,3.1136,3.1136,482364.0
2018-08-30 15:55:00,3.39,3.4,3.39,3.4,1508992.0,3.1136,3.1228,3.1136,3.1228,1508992.0
2018-08-31 09:30:00,3.4,3.4,3.36,3.36,374280.0,3.1228,3.1228,3.086,3.086,374280.0
2018-08-31 09:35:00,3.36,3.41,3.36,3.39,210152.0,3.086,3.132,3.086,3.1136,210152.0
2018-08-31 09:40:00,3.39,3.4,3.38,3.38,209480.0,3.1136,3.1228,3.1044,3.1044,209480.0
2018-08-31 09:45:00,3.38,3.38,3.36,3.36,213708.0,3.1044,3.1044,3.086,3.086,213708.0
2018-08-31 09:50:00,3.36,3.37,3.34,3.34,419972.0,3.086,3.0952,3.0677,3.0677,419972.0
2018-08-31 09:55:00,3.34,3.38,3.34,3.38,163456.0,3.0677,3.1044,3.0677,3.1044,163456.0
2018-08-31 10:00:00,3.38,3.38,3.36,3.36,211712.0,3.1044,3.1044,3.086,3.086,211712.0
2018-08-31 10:05:00,3.36,3.37,3.35,3.35,229260.0,3.086,3.0952,3.0769,3.0769,229260.0
2018-08-31 10:10:00,3.35,3.36,3.35,3.36,202804.0,3.0769,3.086,3.0769,3.086,202804.0
2018-08-31 10:15:00,3.36,3.37,3.35,3.37,117720.0,3.086,3.0952,3.0769,3.0952,117720.0
2018-08-31 10:20:00,3.36,3.37,3.35,3.35,78320.0,3.086,3.0952,3.0769,3.0769,78320.0
2018-08-31 10:25:00,3.35,3.35,3.34,3.34,100556.0,3.0769,3.0769,3.0677,3.0677,100556.0
2018-08-31 10:30:00,3.34,3.34,3.33,3.33,234652.0,3.0677,3.0677,3.0585,3.0585,234652.0
2018-08-31 10:35:00,3.33,3.33,3.31,3.31,447032.0,3.0585,3.0585,3.0401,3.0401,447032.0
2018-08-31 10:40:00,3.31,3.33,3.31,3.33,260404.0,3.0401,3.0585,3.0401,3.0585,260404.0
2018-08-31 10:45:00,3.33,3.34,3.32,3.33,246028.0,3.0585,3.0677,3.0493,3.0585,246028.0
2018-08-31 10:50:00,3.33,3.33,3.32,3.33,157004.0,3.0585,3.0585,3.0493,3.0585,157004.0
2018-08-31 10:55:00,3.33,3.33,3.32,3.32,276856.0,3.0585,3.0585,3.0493,3.0493,276856.0
2018-08-31 11:00:00,3.32,3.34,3.32,3.34,110364.0,3.0493,3.0677,3.0493,3.0677,110364.0
2018-08-31 11:05:00,3.34,3.34,3.33,3.33,123992.0,3.0677,3.0677,3.0585,3.0585,123992.0
2018-08-31 11:10:00,3.34,3.34,3.32,3.32,111036.0,3.0677,3.0677,3.0493,3.0493,111036.0
2018-08-31 11:15:00,3.32,3.33,3.32,3.32,53104.0,3.0493,3.0585,3.0493,3.0493,53104.0
2018-08-31 11:20:00,3.33,3.33,3.32,3.32,70724.0,3.0585,3.0585,3.0493,3.0493,70724.0
2018-08-31 11:25:00,3.32,3.33,3.32,3.33,63104.0,3.0493,3.0585,3.0493,3.0585,63104.0
2018-08-31 11:30:00,3.32,3.33,3.32,3.32,101784.0,3.0493,3.0585,3.0493,3.0493,101784.0
2018-08-31 11:35:00,3.32,3.33,3.32,3.32,53704.0,3.0493,3.0585,3.0493,3.0493,53704.0
2018-08-31 11:40:00,3.32,3.33,3.32,3.32,60008.0,3.0493,3.0585,3.0493,3.0493,60008.0
2018-08-31 11:45:00,3.32,3.32,3.32,3.32,63024.0,3.0493,3.0493,3.0493,3.0493,63024.0
2018-08-31 11:50:00,3.32,3.32,3.31,3.31,143944.0,3.0493,3.0493,3.0401,3.0401,143944.0
2018-08-31 11:55:00,3.31,3.32,3.31,3.31,102544.0,3.0401,3.0493,3.0401,3.0401,102544.0
2018-08-31 12:00:00,3.31,3.31,3.3,3.3,175756.0,3.0401,3.0401,3.0309,3.0309,175756.0
2018-08-31 12:05:00,3.3,3.31,3.3,3.3,86148.0,3.0309,3.0401,3.0309,3.0309,86148.0
2018-08-31 12:10:00,3.3,3.31,3.3,3.31,93524.0,3.0309,3.0401,3.0309,3.0401,93524.0
2018-08-31 12:15:00,3.31,3.31,3.31,3.31,198664.0,3.0401,3.0401,3.0401,3.0401,198664.0
2018-08-31 12:20:00,3.31,3.33,3.31,3.32,139504.0,3.0401,3.0585,3.0401,3.0493,139504.0
2018-08-31 12:25:00,3.32,3.33,3.32,3.32,53744.0,3.0493,3.0585,3.0493,3.0493,53744.0
2018-08-31 12:30:00,3.32,3.33,3.32,3.32,66536.0,3.0493,3.0585,3.0493,3.0493,66536.0
2018-08-31 12:35:00,3.32,3.33,3.32,3.32,272404.0,3.0493,3.0585,3.0493,3.0493,272404.0
2018-08-31 12:40:00,3.32,3.33,3.32,3.32,167636.0,3.0493,3.0585,3.0493,3.0493,167636.0
2018-08-31 12:45:00,3.32,3.32,3.32,3.32,144880.0,3.0493,3.0493,3.0493,3.0493,144880.0
2018-08-31 12:50:00,3.32,3.32,3.32,3.32,116280.0,3.0493,3.0493,3.0493,3.0493,116280.0
2018-08-31 12:55:00,3.32,3.33,3.32,3.32,103304.0,3.0493,3.0585,3.0493,3.0493,103304.0
2018-08-31 13:00:00,3.33,3.33,3.31,3.31,59444.0,3.0585,3.0585,3.0401,3.0401,59444.0
2018-08-31 13:05:00,3.31,3.31,3.31,3.31,43716.0,3.0401,3.0401,3.0401,3.0401,43716.0
2018-08-31 13:10:00,3.31,3.31,3.31,3.31,24080.0,3.0401,3.0401,3.0401,3.0401,24080.0
2018-08-31 13:15:00,3.31,3.32,3.31,3.32,103080.0,3.0401,3.0493,3.0401,3.0493,103080.0
2018-08-31 13:20:00,3.32,3.32,3.32,3.32,57568.0,3.0493,3.0493,3.0493,3.0493,57568.0
2018-08-31 13:25:00,3.32,3.32,3.31,3.32,90264.0,3.0493,3.0493,3.0401,3.0493,90264.0
2018-08-31 13:30:00,3.32,3.33,3.31,3.32,86808.0,3.0493,3.0585,3.0401,3.0493,86808.0
2018-08-31 13:35:00,3.32,3.33,3.32,3.32,100984.0,3.0493,3.0585,3.0493,3.0493,100984.0
2018-08-31 13:40:00,3.32,3.33,3.32,3.32,88896.0,3.0493,3.0585,3.0493,3.0493,88896.0
2018-08-31 13:45:00,3.32,3.32,3.32,3.32,44200.0,3.0493,3.0493,3.0493,3.0493,44200.0
2018-08-31 13:50:00,3.32,3.32,3.32,3.32,52764.0,3.0493,3.0493,3.0493,3.0493,52764.0
2018-08-31 13:55:00,3.32,3.32,3.32,3.32,31816.0,3.0493,3.0493,3.0493,3.0493,31816.0
2018-08-31 14:00:00,3.32,3.32,3.32,3.32,32232.0,3.0493,3.0493,3.0493,3.0493,32232.0
2018-08-31 14:05:00,3.32,3.32,3.31,3.31,65988.0,3.0493,3.0493,3.0401,3.0401,65988.0
2018-08-31 14:10:00,3.31,3.31,3.3,3.3,59636.0,3.0401,3.0401,3.0309,3.0309,59636.0
2018-08-31 14:15:00,3.3,3.31,3.3,3.31,92396.0,3.0309,3.0401,3.0309,3.0401,92396.0
2018-08-31 14:20:00,3.31,3.31,3.3,3.31,549552.0,3.0401,3.0401,3.0309,3.0401,549552.0
2018-08-31 14:25:00,3.31,3.31,3.31,3.31,55520.0,3.0401,3.0401,3.0401,3.0401,55520.0
2018-08-31 14:30:00,3.31,3.31,3.31,3.31,241584.0,3.0401,3.0401,3.0401,3.0401,241584.0
2018-08-31 14:35:00,3.31,3.32,3.31,3.31,89924.0,3.0401,3.0493,3.0401,3.0401,89924.0
2018-08-31 14:40:00,3.32,3.32,3.31,3.31,56304.0,3.0493,3.0493,3.0401,3.0401,56304.0
2018-08-31 14:45:00,3.31,3.32,3.31,3.32,79500.0,3.0401,3.0493,3.0401,3.0493,79500.0
2018-08-31 14:50:00,3.32,3.33,3.32,3.32,91424.0,3.0493,3.0585,3.0493,3.0493,91424.0
2018-08-31 14:55:00,3.32,3.33,3.32,3.32,89504.0,3.0493,3.0585,3.0493,3.0493,89504.0
2018-08-31 15:00:00,3.32,3.33,3.32,3.32,121988.0,3.0493,3.0585,3.0493,3.0493,121988.0
2018-08-31 15:05:00,3.32,3.32,3.32,3.32,97884.0,3.0493,3.0493,3.0493,3.0493,97884.0
2018-08-31 15:10:00,3.32,3.32,3.31,3.32,106424.0,3.0493,3.0493,3.0401,3.0493,106424.0
2018-08-31 15:15:00,3.32,3.32,3.32,3.32,96436.0,3.0493,3.0493,3.0493,3.0493,96436.0
2018-08-31 15:20:00,3.32,3.32,3.3,3.3,210992.0,3.0493,3.0493,3.0309,3.0309,210992.0
2018-08-31 15:25:00,3.3,3.3,3.3,3.3,268548.0,3.0309,3.0309,3.0309,3.0309,268548.0
2018-08-31 15:30:00,3.3,3.31,3.3,3.3,340400.0,3.0309,3.0401,3.0309,3.0309,340400.0
2018-08-31 15:35:00,3.3,3.31,3.3,3.3,388788.0,3.0309,3.0401,3.0309,3.0309,388788.0
2018-08-31 15:40:00,3.3,3.31,3.3,3.3,315776.0,3.0309,3.0401,3.0309,3.0309,315776.0
2018-08-31 15:45:00,3.31,3.32,3.3,3.31,479836.0,3.0401,3.0493,3.0309,3.0401,479836.0
2018-08-31 15:50:00,3.32,3.32,3.31,3.32,538516.0,3.0493,3.0493,3.0401,3.0493,538516.0
2018-08-31 15:55:00,3.32,3.32,3.31,3.32,1068316.0,3.0493,3.0493,3.0401,3.0493,1068316.0
2018-09-04 09:30:00,3.29,3.31,3.27,3.28,443592.0,3.0217,3.0401,3.0034,3.0126,443592.0
2018-09-04 09:35:00,3.28,3.29,3.27,3.28,205548.0,3.0126,3.0217,3.0034,3.0126,205548.0
2018-09-04 09:40:00,3.28,3.31,3.28,3.3,340416.0,3.0126,3.0401,3.0126,3.0309,340416.0
2018-09-04 09:45:00,3.3,3.33,3.3,3.32,184148.0,3.0309,3.0585,3.0309,3.0493,184148.0
2018-09-04 09:50:00,3.32,3.34,3.31,3.34,296472.0,3.0493,3.0677,3.0401,3.0677,296472.0
2018-09-04 09:55:00,3.34,3.35,3.32,3.34,284688.0,3.0677,3.0769,3.0493,3.0677,284688.0
2018-09-04 10:00:00,3.34,3.34,3.32,3.34,181164.0,3.0677,3.0677,3.0493,3.0677,181164.0
2018-09-04 10:05:00,3.34,3.35,3.33,3.35,178824.0,3.0677,3.0769,3.0585,3.0769,178824.0
2018-09-04 10:10:00,3.35,3.37,3.35,3.37,194300.0,3.0769,3.0952,3.0769,3.0952,194300.0
2018-09-04 10:15:00,3.37,3.37,3.36,3.36,333428.0,3.0952,3.0952,3.086,3.086,333428.0
2018-09-04 10:20:00,3.36,3.37,3.36,3.36,227808.0,3.086,3.0952,3.086,3.086,227808.0
2018-09-04 10:25:00,3.36,3.36,3.34,3.35,242376.0,3.086,3.086,3.0677,3.0769,242376.0
2018-09-04 10:30:00,3.36,3.36,3.35,3.36,179248.0,3.086,3.086,3.0769,3.086,179248.0
2018-09-04 10:35:00,3.36,3.37,3.36,3.37,264084.0,3.086,3.0952,3.086,3.0952,264084.0
2018-09-04 10:40:00,3.37,3.4,3.36,3.38,423548.0,3.0952,3.1228,3.086,3.1044,423548.0
2018-09-04 10:45:00,3.38,3.4,3.38,3.4,275084.0,3.1044,3.1228,3.1044,3.1228,275084.0
2018-09-04 10:50:00,3.4,3.4,3.39,3.39,421672.0,3.1228,3.1228,3.1136,3.1136,421672.0
2018-09-04 10:55:00,3.39,3.4,3.39,3.4,229612.0,3.1136,3.1228,3.1136,3.1228,229612.0
2018-09-04 11:00:00,3.4,3.4,3.38,3.38,226216.0,3.1228,3.1228,3.1044,3.1044,226216.0
2018-09-04 11:05:00,3.38,3.4,3.37,3.39,455568.0,3.1044,3.1228,3.0952,3.1136,455568.0
2018-09-04 11:10:00,3.38,3.39,3.37,3.38,196464.0,3.1044,3.1136,3.0952,3.1044,196464.0
2018-09-04 11:15:00,3.38,3.4,3.38,3.4,197208.0,3.1044,3.1228,3.1044,3.1228,197208.0
2018-09-04 11:20:00,3.41,3.41,3.39,3.4,190988.0,3.132,3.132,3.1136,3.1228,190988.0
2018-09-04 11:25:00,3.4,3.41,3.4,3.41,169816.0,3.1228,3.132,3.1228,3.132,169816.0
2018-09-04 11:30:00,3.4,3.43,3.4,3.43,206168.0,3.1228,3.1503,3.1228,3.1503,206168.0
2018-09-04 11:35:00,3.43,3.45,3.42,3.44,784980.0,3.1503,3.1687,3.1411,3.1595,784980.0
2018-09-04 11:40:00,3.44,3.46,3.44,3.45,386336.0,3.1595,3.1779,3.1595,3.1687,386336.0
2018-09-04 11:45:00,3.45,3.46,3.45,3.46,289952.0,3.1687,3.1779,3.1687,3.1779,289952.0
2018-09-04 11:50:00,3.46,3.47,3.45,3.46,358384.0,3.1779,3.1871,3.1687,3.1779,358384.0
2018-09-04 11:55:00,3.46,3.46,3.44,3.44,287260.0,3.1779,3.1779,3.1595,3.1595,287260.0
2018-09-04 12:00:00,3.44,3.45,3.44,3.45,149484.0,3.1595,3.1687,3.1595,3.1687,149484.0
2018-09-04 12:05:00,3.45,3.46,3.44,3.45,230508.0,3.1687,3.1779,3.1595,3.1687,230508.0
2018-09-04 12:10:00,3.45,3.46,3.45,3.46,256388.0,3.1687,3.1779,3.1687,3.1779,256388.0
2018-09-04 12:15:00,3.46,3.46,3.46,3.46,85096.0,3.1779,3.1779,3.1779,3.1779,85096.0
2018-09-04 12:20:00,3.46,3.47,3.46,3.46,184760.0,3.1779,3.1871,3.1779,3.1779,184760.0
2018-09-04 12:25:00,3.46,3.47,3.46,3.47,166436.0,3.1779,3.1871,3.1779,3.1871,166436.0
2018-09-04 12:30:00,3.47,3.47,3.45,3.45,168996.0,3.1871,3.1871,3.1687,3.1687,168996.0
2018-09-04 12:35:00,3.45,3.45,3.45,3.45,110736.0,3.1687,3.1687,3.1687,3.1687,110736.0
2018-09-04 12:40:00,3.45,3.46,3.45,3.45,129300.0,3.1687,3.1779,3.1687,3.1687,129300.0
2018-09-04 12:45:00,3.45,3.45,3.45,3.45,73428.0,3.1687,3.1687,3.1687,3.1687,73428.0
2018-09-04 12:50:00,3.45,3.46,3.44,3.45,215560.0,3.1687,3.1779,3.1595,3.1687,215560.0
2018-09-04 12:55:00,3.45,3.45,3.44,3.44,164008.0,3.1687,3.1687,3.1595,3.1595,164008.0
2018-09-04 13:00:00,3.44,3.44,3.43,3.44,331992.0,3.1595,3.1595,3.1503,3.1595,331992.0
2018-09-04 13:05:00,3.44,3.45,3.43,3.43,260524.0,3.1595,3.1687,3.1503,3.1503,260524.0
2018-09-04 13:10:00,3.43,3.44,3.42,3.42,347908.0,3.1503,3.1595,3.1411,3.1411,347908.0
2018-09-04 13:15:00,3.42,3.42,3.41,3.41,307008.0,3.1411,3.1411,3.132,3.132,307008.0
2018-09-04 13:20:00,3.41,3.43,3.41,3.42,316532.0,3.132,3.1503,3.132,3.1411,316532.0
2018-09-04 13:25:00,3.43,3.44,3.43,3.44,410092.0,3.1503,3.1595,3.1503,3.1595,410092.0
2018-09-04 13:30:00,3.44,3.44,3.44,3.44,160492.0,3.1595,3.1595,3.1595,3.1595,160492.0
2018-09-04 13:35:00,3.44,3.45,3.44,3.45,191976.0,3.1595,3.1687,3.1595,3.1687,191976.0
2018-09-04 13:40:00,3.45,3.46,3.44,3.46,236320.0,3.1687,3.1779,3.1595,3.1779,236320.0
2018-09-04 13:45:00,3.46,3.48,3.46,3.47,391268.0,3.1779,3.1963,3.1779,3.1871,391268.0
2018-09-04 13:50:00,3.48,3.49,3.47,3.49,472380.0,3.1963,3.2054,3.1871,3.2054,472380.0
2018-09-04 13:55:00,3.49,3.49,3.48,3.49,402216.0,3.2054,3.2054,3.1963,3.2054,402216.0
2018-09-04 14:00:00,3.49,3.49,3.48,3.48,239400.0,3.2054,3.2054,3.1963,3.1963,239400.0
2018-09-04 14:05:00,3.48,3.48,3.47,3.47,235724.0,3.1963,3.1963,3.1871,3.1871,235724.0
2018-09-04 14:10:00,3.48,3.48,3.47,3.47,187308.0,3.1963,3.1963,3.1871,3.1871,187308.0
2018-09-04 14:15:00,3.47,3.48,3.47,3.47,151416.0,3.1871,3.1963,3.1871,3.1871,151416.0
2018-09-04 14:20:00,3.47,3.51,3.47,3.5,381856.0,3.1871,3.2238,3.1871,3.2146,381856.0
2018-09-04 14:25:00,3.51,3.51,3.5,3.5,201152.0,3.2238,3.2238,3.2146,3.2146,201152.0
2018-09-04 14:30:00,3.5,3.51,3.5,3.5,145960.0,3.2146,3.2238,3.2146,3.2146,145960.0
2018-09-04 14:35:00,3.5,3.5,3.5,3.5,150096.0,3.2146,3.2146,3.2146,3.2146,150096.0
2018-09-04 14:40:00,3.5,3.5,3.5,3.5,174420.0,3.2146,3.2146,3.2146,3.2146,174420.0
2018-09-04 14:45:00,3.5,3.52,3.5,3.51,295276.0,3.2146,3.233,3.2146,3.2238,295276.0
2018-09-04 14:50:00,3.51,3.52,3.51,3.51,215532.0,3.2238,3.233,3.2238,3.2238,215532.0
2018-09-04 14:55:00,3.52,3.52,3.5,3.5,199960.0,3.233,3.233,3.2146,3.2146,199960.0
2018-09-04 15:00:00,3.5,3.51,3.5,3.5,201956.0,3.2146,3.2238,3.2146,3.2146,201956.0
2018-09-04 15:05:00,3.5,3.5,3.48,3.5,283220.0,3.2146,3.2146,3.1963,3.2146,283220.0
2018-09-04 15:10:00,3.5,3.52,3.5,3.52,234240.0,3.2146,3.233,3.2146,3.233,234240.0
2018-09-04 15:15:00,3.51,3.52,3.51,3.52,162816.0,3.2238,3.233,3.2238,3.233,162816.0
2018-09-04 15:20:00,3.52,3.52,3.51,3.52,221684.0,3.233,3.233,3.2238,3.233,221684.0
2018-09-04 15:25:00,3.52,3.53,3.51,3.51,314816.0,3.233,3.2422,3.2238,3.2238,314816.0
2018-09-04 15:30:00,3.51,3.52,3.51,3.51,309364.0,3.2238,3.233,3.2238,3.2238,309364.0
2018-09-04 15:35:00,3.51,3.51,3.5,3.51,318380.0,3.2238,3.2238,3.2146,3.2238,318380.0
2018-09-04 15:40:00,3.51,3.51,3.5,3.51,305760.0,3.2238,3.2238,3.2146,3.2238,305760.0
2018-09-04 15:45:00,3.51,3.51,3.5,3.5,412432.0,3.2238,3.2238,3.2146,3.2146,412432.0
2018-09-04 15:50:00,3.5,3.52,3.5,3.51,602700.0,3.2146,3.233,3.2146,3.2238,602700.0
2018-09-04 15:55:00,3.52,3.52,3.51,3.51,1319152.0,3.233,3.233,3.2238,3.2238,1319152.0
2018-09-05 09:30:00,3.49,3.72,3.49,3.72,4684264.0,3.2054,3.4167,3.2054,3.4167,4684264.0
2018-09-05 09:35:00,3.72,3.74,3.63,3.73,2464780.0,3.4167,3.4351,3.334,3.4259,2464780.0
2018-09-05 09:40:00,3.73,3.87,3.7,3.86,2665036.0,3.4259,3.5545,3.3983,3.5453,2665036.0
2018-09-05 09:45:00,3.87,3.88,3.76,3.83,2321168.0,3.5545,3.5636,3.4534,3.5177,2321168.0
2018-09-05 09:50:00,3.83,3.88,3.83,3.85,1784632.0,3.5177,3.5636,3.5177,3.5361,1784632.0
2018-09-05 09:55:00,3.85,3.9,3.85,3.9,2191372.0,3.5361,3.582,3.5361,3.582,2191372.0
2018-09-05 10:00:00,3.9,3.92,3.87,3.89,1080796.0,3.582,3.6004,3.5545,3.5728,1080796.0
2018-09-05 10:05:00,3.89,3.92,3.88,3.89,963588.0,3.5728,3.6004,3.5636,3.5728,963588.0
2018-09-05 10:10:00,3.89,3.92,3.88,3.91,1201340.0,3.5728,3.6004,3.5636,3.5912,1201340.0
2018-09-05 10:15:00,3.91,3.97,3.9,3.96,1573772.0,3.5912,3.6463,3.582,3.6371,1573772.0
2018-09-05 10:20:00,3.96,3.99,3.96,3.98,1475132.0,3.6371,3.6647,3.6371,3.6555,1475132.0
2018-09-05 10:25:00,3.98,4.0,3.96,4.0,1388140.0,3.6555,3.6739,3.6371,3.6739,1388140.0
2018-09-05 10:30:00,4.0,4.0,3.97,4.0,632212.0,3.6739,3.6739,3.6463,3.6739,632212.0
2018-09-05 10:35:00,4.0,4.0,3.97,3.98,572128.0,3.6739,3.6739,3.6463,3.6555,572128.0
2018-09-05 10:40:00,3.98,4.02,3.98,3.98,1277064.0,3.6555,3.6922,3.6555,3.6555,1277064.0
2018-09-05 10:45:00,3.98,4.05,3.98,4.05,1491468.0,3.6555,3.7198,3.6555,3.7198,1491468.0
2018-09-05 10:50:00,4.05,4.08,4.04,4.06,1652072.0,3.7198,3.7473,3.7106,3.729,1652072.0
2018-09-05 10:55:00,4.06,4.08,4.05,4.06,527480.0,3.729,3.7473,3.7198,3.729,527480.0
2018-09-05 11:00:00,4.06,4.06,4.03,4.04,914564.0,3.729,3.729,3.7014,3.7106,914564.0
2018-09-05 11:05:00,4.04,4.05,4.01,4.04,762744.0,3.7106,3.7198,3.683,3.7106,762744.0
2018-09-05 11:10:00,4.04,4.05,4.03,4.04,445780.0,3.7106,3.7198,3.7014,3.7106,445780.0
2018-09-05 11:15:00,4.04,4.06,4.03,4.04,337776.0,3.7106,3.729,3.7014,3.7106,337776.0
2018-09-05 11:20:00,4.04,4.05,4.04,4.04,225324.0,3.7106,3.7198,3.7106,3.7106,225324.0
2018-09-05 11:25:00,4.04,4.05,4.01,4.01,1794440.0,3.7106,3.7198,3.683,3.683,1794440.0
2018-09-05 11:30:00,4.01,4.01,3.96,3.99,1711008.0,3.683,3.683,3.6371,3.6647,1711008.0
2018-09-05 11:35:00,3.99,4.01,3.97,4.01,732732.0,3.6647,3.683,3.6463,3.683,732732.0
2018-09-05 11:40:00,4.01,4.01,3.97,3.97,324536.0,3.683,3.683,3.6463,3.6463,324536.0
2018-09-05 11:45:00,3.97,3.98,3.94,3.95,470532.0,3.6463,3.6555,3.6187,3.6279,470532.0
2018-09-05 11:50:00,3.95,3.97,3.94,3.95,991296.0,3.6279,3.6463,3.6187,3.6279,991296.0
2018-09-05 11:55:00,3.95,3.97,3.95,3.96,310268.0,3.6279,3.6463,3.6279,3.6371,310268.0
2018-09-05 12:00:00,3.96,3.97,3.96,3.96,213328.0,3.6371,3.6463,3.6371,3.6371,213328.0
2018-09-05 12:05:00,3.96,3.96,3.94,3.96,708872.0,3.6371,3.6371,3.6187,3.6371,708872.0
2018-09-05 12:10:00,3.96,3.96,3.93,3.93,273316.0,3.6371,3.6371,3.6096,3.6096,273316.0
2018-09-05 12:15:00,3.94,3.95,3.92,3.95,465888.0,3.6187,3.6279,3.6004,3.6279,465888.0
2018-09-05 12:20:00,3.95,3.96,3.94,3.96,466068.0,3.6279,3.6371,3.6187,3.6371,466068.0
2018-09-05 12:25:00,3.96,3.96,3.93,3.94,245332.0,3.6371,3.6371,3.6096,3.6187,245332.0
2018-09-05 12:30:00,3.94,3.95,3.93,3.94,655856.0,3.6187,3.6279,3.6096,3.6187,655856.0
2018-09-05 12:35:00,3.94,3.94,3.92,3.93,258576.0,3.6187,3.6187,3.6004,3.6096,258576.0
2018-09-05 12:40:00,3.93,3.94,3.93,3.93,376060.0,3.6096,3.6187,3.6096,3.6096,376060.0
2018-09-05 12:45:00,3.93,3.95,3.93,3.94,388908.0,3.6096,3.6279,3.6096,3.6187,388908.0
2018-09-05 12:50:00,3.94,3.97,3.94,3.97,323976.0,3.6187,3.6463,3.6187,3.6463,323976.0
2018-09-05 12:55:00,3.97,3.98,3.96,3.98,487912.0,3.6463,3.6555,3.6371,3.6555,487912.0
2018-09-05 13:00:00,3.98,3.98,3.97,3.97,127352.0,3.6555,3.6555,3.6463,3.6463,127352.0
2018-09-05 13:05:00,3.97,3.99,3.96,3.99,426136.0,3.6463,3.6647,3.6371,3.6647,426136.0
2018-09-05 13:10:00,3.99,4.01,3.99,4.01,404728.0,3.6647,3.683,3.6647,3.683,404728.0
2018-09-05 13:15:00,4.0,4.01,4.0,4.0,170220.0,3.6739,3.683,3.6739,3.6739,170220.0
2018-09-05 13:20:00,4.01,4.01,3.98,3.98,221248.0,3.683,3.683,3.6555,3.6555,221248.0
2018-09-05 13:25:00,3.98,4.0,3.98,3.98,138580.0,3.6555,3.6739,3.6555,3.6555,138580.0
2018-09-05 13:30:00,3.98,3.99,3.98,3.99,491460.0,3.6555,3.6647,3.6555,3.6647,491460.0
2018-09-05 13:35:00,3.98,3.99,3.98,3.99,353492.0,3.6555,3.6647,3.6555,3.6647,353492.0
2018-09-05 13:40:00,3.99,4.01,3.98,4.0,199156.0,3.6647,3.683,3.6555,3.6739,199156.0
2018-09-05 13:45:00,4.0,4.01,4.0,4.0,349092.0,3.6739,3.683,3.6739,3.6739,349092.0
2018-09-05 13:50:00,4.0,4.0,3.99,3.99,160040.0,3.6739,3.6739,3.6647,3.6647,160040.0
2018-09-05 13:55:00,3.99,4.01,3.99,4.01,269440.0,3.6647,3.683,3.6647,3.683,269440.0
2018-09-05 14:00:00,4.01,4.01,4.0,4.01,463288.0,3.683,3.683,3.6739,3.683,463288.0
2018-09-05 14:05:00,4.01,4.04,4.01,4.04,790440.0,3.683,3.7106,3.683,3.7106,790440.0
2018-09-05 14:10:00,4.04,4.04,4.02,4.04,162008.0,3.7106,3.7106,3.6922,3.7106,162008.0
2018-09-05 14:15:00,4.03,4.04,4.02,4.04,211608.0,3.7014,3.7106,3.6922,3.7106,211608.0
2018-09-05 14:20:00,4.04,4.04,4.02,4.02,202848.0,3.7106,3.7106,3.6922,3.6922,202848.0
2018-09-05 14:25:00,4.02,4.05,4.01,4.04,538944.0,3.6922,3.7198,3.683,3.7106,538944.0
2018-09-05 14:30:00,4.04,4.07,4.02,4.03,1166104.0,3.7106,3.7381,3.6922,3.7014,1166104.0
2018-09-05 14:35:00,4.02,4.04,4.01,4.04,315340.0,3.6922,3.7106,3.683,3.7106,315340.0
2018-09-05 14:40:00,4.04,4.07,4.03,4.03,1143464.0,3.7106,3.7381,3.7014,3.7014,1143464.0
2018-09-05 14:45:00,4.03,4.05,4.01,4.05,1356156.0,3.7014,3.7198,3.683,3.7198,1356156.0
2018-09-05 14:50:00,4.05,4.11,4.04,4.11,1601084.0,3.7198,3.7749,3.7106,3.7749,1601084.0
2018-09-05 14:55:00,4.11,4.13,4.01,4.05,2121524.0,3.7749,3.7933,3.683,3.7198,2121524.0
2018-09-05 15:00:00,4.05,4.07,4.04,4.06,356924.0,3.7198,3.7381,3.7106,3.729,356924.0
2018-09-05 15:05:00,4.07,4.08,4.05,4.05,400768.0,3.7381,3.7473,3.7198,3.7198,400768.0
2018-09-05 15:10:00,4.05,4.07,4.04,4.07,299792.0,3.7198,3.7381,3.7106,3.7381,299792.0
2018-09-05 15:15:00,4.07,4.1,4.06,4.09,526944.0,3.7381,3.7657,3.729,3.7565,526944.0
2018-09-05 15:20:00,4.09,4.11,4.09,4.1,538996.0,3.7565,3.7749,3.7565,3.7657,538996.0
2018-09-05 15:25:00,4.1,4.12,4.08,4.12,971404.0,3.7657,3.7841,3.7473,3.7841,971404.0
2018-09-05 15:30:00,4.12,4.12,4.1,4.1,467080.0,3.7841,3.7841,3.7657,3.7657,467080.0
2018-09-05 15:35:00,4.1,4.1,4.08,4.09,537032.0,3.7657,3.7657,3.7473,3.7565,537032.0
2018-09-05 15:40:00,4.09,4.1,4.08,4.08,449488.0,3.7565,3.7657,3.7473,3.7473,449488.0
2018-09-05 15:45:00,4.08,4.08,4.06,4.07,886448.0,3.7473,3.7473,3.729,3.7381,886448.0
2018-09-05 15:50:00,4.07,4.08,4.06,4.06,798556.0,3.7381,3.7473,3.729,3.729,798556.0
2018-09-05 15:55:00,4.07,4.07,4.06,4.07,1641960.0,3.7381,3.7381,3.729,3.7381,1641960.0
2018-09-06 09:30:00,4.04,4.04,3.82,3.83,1304540.0,3.7106,3.7106,3.5085,3.5177,1304540.0
2018-09-06 09:35:00,3.83,3.95,3.77,3.89,677644.0,3.5177,3.6279,3.4626,3.5728,677644.0
2018-09-06 09:40:00,3.89,3.94,3.85,3.94,571228.0,3.5728,3.6187,3.5361,3.6187,571228.0
2018-09-06 09:45:00,3.94,3.96,3.91,3.94,664532.0,3.6187,3.6371,3.5912,3.6187,664532.0
2018-09-06 09:50:00,3.95,3.97,3.93,3.94,694028.0,3.6279,3.6463,3.6096,3.6187,694028.0
2018-09-06 09:55:00,3.93,3.96,3.93,3.95,272972.0,3.6096,3.6371,3.6096,3.6279,272972.0
2018-09-06 10:00:00,3.94,3.96,3.89,3.89,447176.0,3.6187,3.6371,3.5728,3.5728,447176.0
2018-09-06 10:05:00,3.89,3.91,3.88,3.9,611612.0,3.5728,3.5912,3.5636,3.582,611612.0
2018-09-06 10:10:00,3.9,3.93,3.9,3.92,297100.0,3.582,3.6096,3.582,3.6004,297100.0
2018-09-06 10:15:00,3.92,3.92,3.9,3.9,135000.0,3.6004,3.6004,3.582,3.582,135000.0
2018-09-06 10:20:00,3.91,3.91,3.88,3.88,299112.0,3.5912,3.5912,3.5636,3.5636,299112.0
2018-09-06 10:25:00,3.88,3.89,3.88,3.89,200892.0,3.5636,3.5728,3.5636,3.5728,200892.0
2018-09-06 10:30:00,3.88,3.92,3.88,3.91,600740.0,3.5636,3.6004,3.5636,3.5912,600740.0
2018-09-06 10:35:00,3.91,3.93,3.88,3.88,233144.0,3.5912,3.6096,3.5636,3.5636,233144.0
2018-09-06 10:40:00,3.88,3.89,3.87,3.88,243876.0,3.5636,3.5728,3.5545,3.5636,243876.0
2018-09-06 10:45:00,3.88,3.9,3.88,3.88,122116.0,3.5636,3.582,3.5636,3.5636,122116.0
2018-09-06 10:50:00,3.88,3.9,3.88,3.9,148932.0,3.5636,3.582,3.5636,3.582,148932.0
2018-09-06 10:55:00,3.9,3.92,3.9,3.91,147608.0,3.582,3.6004,3.582,3.5912,147608.0
2018-09-06 11:00:00,3.91,3.91,3.9,3.9,78964.0,3.5912,3.5912,3.582,3.582,78964.0
2018-09-06 11:05:00,3.9,3.9,3.89,3.89,82476.0,3.582,3.582,3.5728,3.5728,82476.0
2018-09-06 11:10:00,3.89,3.9,3.88,3.89,337904.0,3.5728,3.582,3.5636,3.5728,337904.0
2018-09-06 11:15:00,3.89,3.9,3.89,3.9,669800.0,3.5728,3.582,3.5728,3.582,669800.0
2018-09-06 11:20:00,3.9,3.92,3.9,3.92,190596.0,3.582,3.6004,3.582,3.6004,190596.0
2018-09-06 11:25:00,3.91,3.93,3.91,3.92,107152.0,3.5912,3.6096,3.5912,3.6004,107152.0
2018-09-06 11:30:00,3.92,3.93,3.92,3.92,114696.0,3.6004,3.6096,3.6004,3.6004,114696.0
2018-09-06 11:35:00,3.92,3.94,3.92,3.94,192472.0,3.6004,3.6187,3.6004,3.6187,192472.0
2018-09-06 11:40:00,3.94,3.96,3.93,3.93,243624.0,3.6187,3.6371,3.6096,3.6096,243624.0
2018-09-06 11:45:00,3.94,3.97,3.93,3.96,451780.0,3.6187,3.6463,3.6096,3.6371,451780.0
2018-09-06 11:50:00,3.96,3.98,3.95,3.98,157616.0,3.6371,3.6555,3.6279,3.6555,157616.0
2018-09-06 11:55:00,3.98,4.02,3.97,4.01,578744.0,3.6555,3.6922,3.6463,3.683,578744.0
2018-09-06 12:00:00,4.01,4.01,3.97,3.98,149648.0,3.683,3.683,3.6463,3.6555,149648.0
2018-09-06 12:05:00,3.97,3.98,3.97,3.98,93328.0,3.6463,3.6555,3.6463,3.6555,93328.0
2018-09-06 12:10:00,3.99,4.03,3.98,4.02,1011020.0,3.6647,3.7014,3.6555,3.6922,1011020.0
2018-09-06 12:15:00,4.02,4.03,4.0,4.0,168732.0,3.6922,3.7014,3.6739,3.6739,168732.0
2018-09-06 12:20:00,4.0,4.01,4.0,4.0,57732.0,3.6739,3.683,3.6739,3.6739,57732.0
2018-09-06 12:25:00,4.0,4.01,3.99,4.0,200128.0,3.6739,3.683,3.6647,3.6739,200128.0
2018-09-06 12:30:00,4.0,4.01,4.0,4.0,123772.0,3.6739,3.683,3.6739,3.6739,123772.0
2018-09-06 12:35:00,3.99,4.0,3.99,4.0,62344.0,3.6647,3.6739,3.6647,3.6739,62344.0
2018-09-06 12:40:00,4.0,4.01,4.0,4.01,55968.0,3.6739,3.683,3.6739,3.683,55968.0
2018-09-06 12:45:00,4.01,4.02,4.0,4.0,169004.0,3.683,3.6922,3.6739,3.6739,169004.0
2018-09-06 12:50:00,4.0,4.0,3.99,3.99,92364.0,3.6739,3.6739,3.6647,3.6647,92364.0
2018-09-06 12:55:00,4.0,4.01,3.99,4.0,280260.0,3.6739,3.683,3.6647,3.6739,280260.0
2018-09-06 13:00:00,4.0,4.0,3.98,3.98,56240.0,3.6739,3.6739,3.6555,3.6555,56240.0
2018-09-06 13:05:00,3.98,3.98,3.97,3.97,121156.0,3.6555,3.6555,3.6463,3.6463,121156.0
2018-09-06 13:10:00,3.97,3.97,3.96,3.97,68092.0,3.6463,3.6463,3.6371,3.6463,68092.0
2018-09-06 13:15:00,3.97,3.98,3.97,3.98,60448.0,3.6463,3.6555,3.6463,3.6555,60448.0
2018-09-06 13:20:00,3.98,3.99,3.97,3.98,184136.0,3.6555,3.6647,3.6463,3.6555,184136.0
2018-09-06 13:25:00,3.98,3.99,3.98,3.98,126852.0,3.6555,3.6647,3.6555,3.6555,126852.0
2018-09-06 13:30:00,3.98,4.0,3.98,4.0,81444.0,3.6555,3.6739,3.6555,3.6739,81444.0
2018-09-06 13:35:00,4.0,4.01,4.0,4.01,93732.0,3.6739,3.683,3.6739,3.683,93732.0
2018-09-06 13:40:00,4.01,4.01,4.01,4.01,122692.0,3.683,3.683,3.683,3.683,122692.0
2018-09-06 13:45:00,4.01,4.02,4.0,4.0,96656.0,3.683,3.6922,3.6739,3.6739,96656.0
2018-09-06 13:50:00,4.0,4.02,4.0,4.01,125928.0,3.6739,3.6922,3.6739,3.683,125928.0
2018-09-06 13:55:00,4.01,4.03,4.01,4.03,172568.0,3.683,3.7014,3.683,3.7014,172568.0
2018-09-06 14:00:00,4.03,4.03,4.02,4.02,141636.0,3.7014,3.7014,3.6922,3.6922,141636.0
2018-09-06 14:05:00,4.02,4.04,4.01,4.04,531920.0,3.6922,3.7106,3.683,3.7106,531920.0
2018-09-06 14:10:00,4.04,4.06,4.04,4.05,205456.0,3.7106,3.729,3.7106,3.7198,205456.0
2018-09-06 14:15:00,4.05,4.05,4.03,4.04,174704.0,3.7198,3.7198,3.7014,3.7106,174704.0
2018-09-06 14:20:00,4.04,4.05,4.02,4.02,371256.0,3.7106,3.7198,3.6922,3.6922,371256.0
2018-09-06 14:25:00,4.02,4.03,4.01,4.01,110784.0,3.6922,3.7014,3.683,3.683,110784.0
2018-09-06 14:30:00,4.01,4.02,4.01,4.02,56128.0,3.683,3.6922,3.683,3.6922,56128.0
2018-09-06 14:35:00,4.02,4.02,4.01,4.02,67456.0,3.6922,3.6922,3.683,3.6922,67456.0
2018-09-06 14:40:00,4.02,4.03,4.02,4.03,135308.0,3.6922,3.7014,3.6922,3.7014,135308.0
2018-09-06 14:45:00,4.03,4.04,4.02,4.02,163008.0,3.7014,3.7106,3.6922,3.6922,163008.0
2018-09-06 14:50:00,4.02,4.02,4.01,4.01,53760.0,3.6922,3.6922,3.683,3.683,53760.0
2018-09-06 14:55:00,4.01,4.02,4.01,4.01,79564.0,3.683,3.6922,3.683,3.683,79564.0
2018-09-06 15:00:00,4.01,4.02,4.01,4.02,132588.0,3.683,3.6922,3.683,3.6922,132588.0
2018-09-06 15:05:00,4.02,4.02,4.02,4.02,76752.0,3.6922,3.6922,3.6922,3.6922,76752.0
2018-09-06 15:10:00,4.02,4.02,4.02,4.02,161884.0,3.6922,3.6922,3.6922,3.6922,161884.0
2018-09-06 15:15:00,4.02,4.02,4.02,4.02,70792.0,3.6922,3.6922,3.6922,3.6922,70792.0
2018-09-06 15:20:00,4.02,4.02,4.01,4.01,141460.0,3.6922,3.6922,3.683,3.683,141460.0
2018-09-06 15:25:00,4.02,4.02,4.01,4.02,115712.0,3.6922,3.6922,3.683,3.6922,115712.0
2018-09-06 15:30:00,4.02,4.02,4.0,4.01,670448.0,3.6922,3.6922,3.6739,3.683,670448.0
2018-09-06 15:35:00,4.01,4.02,4.01,4.02,739628.0,3.683,3.6922,3.683,3.6922,739628.0
2018-09-06 15:40:00,4.02,4.03,4.01,4.02,596964.0,3.6922,3.7014,3.683,3.6922,596964.0
2018-09-06 15:45:00,4.02,4.05,4.02,4.02,1384832.0,3.6922,3.7198,3.6922,3.6922,1384832.0
2018-09-06 15:50:00,4.02,4.03,4.02,4.03,565948.0,3.6922,3.7014,3.6922,3.7014,565948.0
2018-09-06 15:55:00,4.03,4.06,4.02,4.05,2591108.0,3.7014,3.729,3.6922,3.7198,2591108.0
2018-09-07 09:30:00,3.81,3.85,3.69,3.76,1261872.0,3.4993,3.5361,3.3891,3.4534,1261872.0
2018-09-07 09:35:00,3.76,3.93,3.73,3.9,1339064.0,3.4534,3.6096,3.4259,3.582,1339064.0
2018-09-07 09:40:00,3.89,4.1,3.87,4.03,1253280.0,3.5728,3.7657,3.5545,3.7014,1253280.0
2018-09-07 09:45:00,4.01,4.06,3.94,4.02,624620.0,3.683,3.729,3.6187,3.6922,624620.0
2018-09-07 09:50:00,4.02,4.1,3.96,4.0,846536.0,3.6922,3.7657,3.6371,3.6739,846536.0
2018-09-07 09:55:00,4.0,4.0,3.92,3.97,639416.0,3.6739,3.6739,3.6004,3.6463,639416.0
2018-09-07 10:00:00,3.98,3.98,3.94,3.96,480364.0,3.6555,3.6555,3.6187,3.6371,480364.0
2018-09-07 10:05:00,3.96,3.98,3.94,3.96,289600.0,3.6371,3.6555,3.6187,3.6371,289600.0
2018-09-07 10:10:00,3.97,3.98,3.95,3.98,266452.0,3.6463,3.6555,3.6279,3.6555,266452.0
2018-09-07 10:15:00,3.98,4.02,3.97,4.0,216392.0,3.6555,3.6922,3.6463,3.6739,216392.0
2018-09-07 10:20:00,4.01,4.03,3.99,4.0,242340.0,3.683,3.7014,3.6647,3.6739,242340.0
2018-09-07 10:25:00,4.0,4.06,4.0,4.03,416624.0,3.6739,3.729,3.6739,3.7014,416624.0
2018-09-07 10:30:00,4.02,4.03,4.0,4.02,176252.0,3.6922,3.7014,3.6739,3.6922,176252.0
2018-09-07 10:35:00,4.02,4.03,4.0,4.0,341408.0,3.6922,3.7014,3.6739,3.6739,341408.0
2018-09-07 10:40:00,4.0,4.03,3.98,4.03,228356.0,3.6739,3.7014,3.6555,3.7014,228356.0
2018-09-07 10:45:00,4.03,4.06,4.02,4.02,190756.0,3.7014,3.729,3.6922,3.6922,190756.0
2018-09-07 10:50:00,4.02,4.02,4.0,4.01,184148.0,3.6922,3.6922,3.6739,3.683,184148.0
2018-09-07 10:55:00,4.01,4.02,3.98,4.02,419776.0,3.683,3.6922,3.6555,3.6922,419776.0
2018-09-07 11:00:00,4.01,4.02,3.99,4.0,177504.0,3.683,3.6922,3.6647,3.6739,177504.0
2018-09-07 11:05:00,4.0,4.04,4.0,4.03,199296.0,3.6739,3.7106,3.6739,3.7014,199296.0
2018-09-07 11:10:00,4.03,4.05,4.02,4.04,259644.0,3.7014,3.7198,3.6922,3.7106,259644.0
2018-09-07 11:15:00,4.04,4.06,4.0,4.03,346640.0,3.7106,3.729,3.6739,3.7014,346640.0
2018-09-07 11:20:00,4.03,4.04,4.02,4.03,149556.0,3.7014,3.7106,3.6922,3.7014,149556.0
2018-09-07 11:25:00,4.03,4.04,4.01,4.02,192436.0,3.7014,3.7106,3.683,3.6922,192436.0
2018-09-07 11:30:00,4.02,4.03,4.02,4.02,112164.0,3.6922,3.7014,3.6922,3.6922,112164.0
2018-09-07 11:35:00,4.02,4.04,4.02,4.04,149856.0,3.6922,3.7106,3.6922,3.7106,149856.0
2018-09-07 11:40:00,4.04,4.04,4.01,4.01,198792.0,3.7106,3.7106,3.683,3.683,198792.0
2018-09-07 11:45:00,4.01,4.04,4.0,4.02,189248.0,3.683,3.7106,3.6739,3.6922,189248.0
2018-09-07 11:50:00,4.02,4.03,4.01,4.03,176740.0,3.6922,3.7014,3.683,3.7014,176740.0
2018-09-07 11:55:00,4.03,4.03,4.01,4.03,110824.0,3.7014,3.7014,3.683,3.7014,110824.0
2018-09-07 12:00:00,4.03,4.04,4.03,4.04,136408.0,3.7014,3.7106,3.7014,3.7106,136408.0
2018-09-07 12:05:00,4.04,4.04,4.01,4.02,148984.0,3.7106,3.7106,3.683,3.6922,148984.0
2018-09-07 12:10:00,4.02,4.04,4.02,4.03,110300.0,3.6922,3.7106,3.6922,3.7014,110300.0
2018-09-07 12:15:00,4.03,4.03,4.01,4.02,108164.0,3.7014,3.7014,3.683,3.6922,108164.0
2018-09-07 12:20:00,4.02,4.02,4.0,4.0,123208.0,3.6922,3.6922,3.6739,3.6739,123208.0
2018-09-07 12:25:00,4.01,4.01,4.0,4.0,120516.0,3.683,3.683,3.6739,3.6739,120516.0
2018-09-07 12:30:00,4.0,4.01,4.0,4.0,147248.0,3.6739,3.683,3.6739,3.6739,147248.0
2018-09-07 12:35:00,4.0,4.02,4.0,4.01,122936.0,3.6739,3.6922,3.6739,3.683,122936.0
2018-09-07 12:40:00,4.01,4.02,4.0,4.01,146140.0,3.683,3.6922,3.6739,3.683,146140.0
2018-09-07 12:45:00,4.01,4.02,4.01,4.02,136256.0,3.683,3.6922,3.683,3.6922,136256.0
2018-09-07 12:50:00,4.02,4.03,4.02,4.03,196696.0,3.6922,3.7014,3.6922,3.7014,196696.0
2018-09-07 12:55:00,4.03,4.04,4.02,4.03,97068.0,3.7014,3.7106,3.6922,3.7014,97068.0
2018-09-07 13:00:00,4.03,4.04,4.03,4.04,194464.0,3.7014,3.7106,3.7014,3.7106,194464.0
2018-09-07 13:05:00,4.04,4.05,4.03,4.04,112448.0,3.7106,3.7198,3.7014,3.7106,112448.0
2018-09-07 13:10:00,4.04,4.04,4.01,4.01,136864.0,3.7106,3.7106,3.683,3.683,136864.0
2018-09-07 13:15:00,4.01,4.01,3.99,4.0,309144.0,3.683,3.683,3.6647,3.6739,309144.0
2018-09-07 13:20:00,4.0,4.01,3.98,4.0,198468.0,3.6739,3.683,3.6555,3.6739,198468.0
2018-09-07 13:25:00,4.0,4.01,4.0,4.01,155124.0,3.6739,3.683,3.6739,3.683,155124.0
2018-09-07 13:30:00,4.01,4.01,4.0,4.0,149360.0,3.683,3.683,3.6739,3.6739,149360.0
2018-09-07 13:35:00,4.0,4.01,3.98,3.99,167256.0,3.6739,3.683,3.6555,3.6647,167256.0
2018-09-07 13:40:00,3.99,4.02,3.98,4.0,175140.0,3.6647,3.6922,3.6555,3.6739,175140.0
2018-09-07 13:45:00,4.0,4.01,3.99,3.99,119808.0,3.6739,3.683,3.6647,3.6647,119808.0
2018-09-07 13:50:00,3.99,4.01,3.99,4.0,145092.0,3.6647,3.683,3.6647,3.6739,145092.0
2018-09-07 13:55:00,4.0,4.02,3.99,4.0,159600.0,3.6739,3.6922,3.6647,3.6739,159600.0
2018-09-07 14:00:00,4.0,4.01,4.0,4.0,156732.0,3.6739,3.683,3.6739,3.6739,156732.0
2018-09-07 14:05:00,4.0,4.0,3.98,3.98,275768.0,3.6739,3.6739,3.6555,3.6555,275768.0
2018-09-07 14:10:00,3.98,4.01,3.98,4.01,142868.0,3.6555,3.683,3.6555,3.683,142868.0
2018-09-07 14:15:00,4.0,4.01,3.99,4.0,144048.0,3.6739,3.683,3.6647,3.6739,144048.0
2018-09-07 14:20:00,4.0,4.01,3.99,4.0,107556.0,3.6739,3.683,3.6647,3.6739,107556.0
2018-09-07 14:25:00,4.0,4.02,4.0,4.02,168032.0,3.6739,3.6922,3.6739,3.6922,168032.0
2018-09-07 14:30:00,4.02,4.02,4.01,4.02,141800.0,3.6922,3.6922,3.683,3.6922,141800.0
2018-09-07 14:35:00,4.02,4.02,4.01,4.02,151880.0,3.6922,3.6922,3.683,3.6922,151880.0
2018-09-07 14:40:00,4.02,4.02,4.0,4.0,219276.0,3.6922,3.6922,3.6739,3.6739,219276.0
2018-09-07 14:45:00,4.0,4.01,4.0,4.0,108220.0,3.6739,3.683,3.6739,3.6739,108220.0
2018-09-07 14:50:00,4.0,4.0,3.99,3.99,231032.0,3.6739,3.6739,3.6647,3.6647,231032.0
2018-09-07 14:55:00,3.99,4.01,3.99,4.0,208592.0,3.6647,3.683,3.6647,3.6739,208592.0
2018-09-07 15:00:00,4.0,4.0,3.99,4.0,158164.0,3.6739,3.6739,3.6647,3.6739,158164.0
2018-09-07 15:05:00,4.0,4.0,4.0,4.0,236496.0,3.6739,3.6739,3.6739,3.6739,236496.0
2018-09-07 15:10:00,4.0,4.01,3.99,4.0,308600.0,3.6739,3.683,3.6647,3.6739,308600.0
2018-09-07 15:15:00,4.0,4.01,3.99,3.99,134068.0,3.6739,3.683,3.6647,3.6647,134068.0
2018-09-07 15:20:00,3.99,4.0,3.99,4.0,232840.0,3.6647,3.6739,3.6647,3.6739,232840.0
2018-09-07 15:25:00,4.0,4.0,3.99,4.0,183100.0,3.6739,3.6739,3.6647,3.6739,183100.0
2018-09-07 15:30:00,4.0,4.0,3.99,3.99,292820.0,3.6739,3.6739,3.6647,3.6647,292820.0
2018-09-07 15:35:00,3.99,4.0,3.99,4.0,270664.0,3.6647,3.6739,3.6647,3.6739,270664.0
2018-09-07 15:40:00,4.0,4.0,3.99,4.0,314280.0,3.6739,3.6739,3.6647,3.6739,314280.0
2018-09-07 15:45:00,3.99,4.01,3.99,4.01,784984.0,3.6647,3.683,3.6647,3.683,784984.0
2018-09-07 15:50:00,4.01,4.03,4.0,4.03,809576.0,3.683,3.7014,3.6739,3.7014,809576.0
2018-09-07 15:55:00,4.02,4.05,4.02,4.03,3639972.0,3.6922,3.7198,3.6922,3.7014,3639972.0
2018-09-10 09:30:00,4.04,4.09,4.03,4.08,464588.0,3.7106,3.7565,3.7014,3.7473,464588.0
2018-09-10 09:35:00,4.07,4.09,4.06,4.07,243320.0,3.7381,3.7565,3.729,3.7381,243320.0
2018-09-10 09:40:00,4.07,4.08,4.04,4.05,208152.0,3.7381,3.7473,3.7106,3.7198,208152.0
2018-09-10 09:45:00,4.06,4.07,4.05,4.06,128732.0,3.729,3.7381,3.7198,3.729,128732.0
2018-09-10 09:50:00,4.05,4.05,4.03,4.04,171688.0,3.7198,3.7198,3.7014,3.7106,171688.0
2018-09-10 09:55:00,4.04,4.04,4.02,4.02,94232.0,3.7106,3.7106,3.6922,3.6922,94232.0
2018-09-10 10:00:00,4.02,4.02,4.0,4.0,119544.0,3.6922,3.6922,3.6739,3.6739,119544.0
2018-09-10 10:05:00,4.0,4.0,3.97,3.98,149820.0,3.6739,3.6739,3.6463,3.6555,149820.0
2018-09-10 10:10:00,3.98,3.99,3.97,3.97,150288.0,3.6555,3.6647,3.6463,3.6463,150288.0
2018-09-10 10:15:00,3.97,4.01,3.97,4.01,59004.0,3.6463,3.683,3.6463,3.683,59004.0
2018-09-10 10:20:00,4.01,4.02,4.01,4.01,44252.0,3.683,3.6922,3.683,3.683,44252.0
2018-09-10 10:25:00,4.01,4.02,4.01,4.02,53184.0,3.683,3.6922,3.683,3.6922,53184.0
2018-09-10 10:30:00,4.02,4.02,4.0,4.01,93440.0,3.6922,3.6922,3.6739,3.683,93440.0
2018-09-10 10:35:00,4.01,4.03,4.01,4.03,43512.0,3.683,3.7014,3.683,3.7014,43512.0
2018-09-10 10:40:00,4.03,4.03,4.02,4.03,79008.0,3.7014,3.7014,3.6922,3.7014,79008.0
2018-09-10 10:45:00,4.03,4.03,4.01,4.02,90532.0,3.7014,3.7014,3.683,3.6922,90532.0
2018-09-10 10:50:00,4.02,4.02,4.01,4.01,68964.0,3.6922,3.6922,3.683,3.683,68964.0
2018-09-10 10:55:00,4.01,4.01,4.0,4.01,106344.0,3.683,3.683,3.6739,3.683,106344.0
2018-09-10 11:00:00,4.01,4.01,4.0,4.0,143980.0,3.683,3.683,3.6739,3.6739,143980.0
2018-09-10 11:05:00,4.0,4.01,4.0,4.0,82312.0,3.6739,3.683,3.6739,3.6739,82312.0
2018-09-10 11:10:00,4.01,4.01,4.0,4.01,69880.0,3.683,3.683,3.6739,3.683,69880.0
2018-09-10 11:15:00,4.01,4.02,4.0,4.02,161108.0,3.683,3.6922,3.6739,3.6922,161108.0
2018-09-10 11:20:00,4.02,4.02,4.01,4.01,124788.0,3.6922,3.6922,3.683,3.683,124788.0
2018-09-10 11:25:00,4.01,4.01,4.0,4.01,72392.0,3.683,3.683,3.6739,3.683,72392.0
2018-09-10 11:30:00,4.01,4.01,4.0,4.01,109544.0,3.683,3.683,3.6739,3.683,109544.0
2018-09-10 11:35:00,4.01,4.01,3.99,3.99,83036.0,3.683,3.683,3.6647,3.6647,83036.0
2018-09-10 11:40:00,3.99,3.99,3.98,3.99,117292.0,3.6647,3.6647,3.6555,3.6647,117292.0
2018-09-10 11:45:00,3.99,4.0,3.99,4.0,76788.0,3.6647,3.6739,3.6647,3.6739,76788.0
2018-09-10 11:50:00,4.0,4.0,4.0,4.0,63980.0,3.6739,3.6739,3.6739,3.6739,63980.0
2018-09-10 11:55:00,4.0,4.0,3.99,4.0,71380.0,3.6739,3.6739,3.6647,3.6739,71380.0
2018-09-10 12:00:00,4.0,4.01,3.99,4.0,112364.0,3.6739,3.683,3.6647,3.6739,112364.0
2018-09-10 12:05:00,3.99,3.99,3.98,3.99,107696.0,3.6647,3.6647,3.6555,3.6647,107696.0
2018-09-10 12:10:00,3.99,3.99,3.98,3.99,53640.0,3.6647,3.6647,3.6555,3.6647,53640.0
2018-09-10 12:15:00,3.99,4.0,3.99,3.99,43760.0,3.6647,3.6739,3.6647,3.6647,43760.0
2018-09-10 12:20:00,4.0,4.0,3.99,3.99,33556.0,3.6739,3.6739,3.6647,3.6647,33556.0
2018-09-10 12:25:00,3.99,3.99,3.98,3.98,42592.0,3.6647,3.6647,3.6555,3.6555,42592.0
2018-09-10 12:30:00,3.98,3.99,3.98,3.98,70624.0,3.6555,3.6647,3.6555,3.6555,70624.0
2018-09-10 12:35:00,3.99,3.99,3.98,3.98,34780.0,3.6647,3.6647,3.6555,3.6555,34780.0
2018-09-10 12:40:00,3.98,3.98,3.98,3.98,130336.0,3.6555,3.6555,3.6555,3.6555,130336.0
2018-09-10 12:45:00,3.98,4.0,3.98,4.0,183448.0,3.6555,3.6739,3.6555,3.6739,183448.0
2018-09-10 12:50:00,4.0,4.0,3.99,4.0,37700.0,3.6739,3.6739,3.6647,3.6739,37700.0
2018-09-10 12:55:00,4.0,4.01,4.0,4.01,63704.0,3.6739,3.683,3.6739,3.683,63704.0
2018-09-10 13:00:00,4.01,4.01,4.01,4.01,50104.0,3.683,3.683,3.683,3.683,50104.0
2018-09-10 13:05:00,4.01,4.01,4.01,4.01,43004.0,3.683,3.683,3.683,3.683,43004.0
2018-09-10 13:10:00,4.01,4.01,4.01,4.01,31188.0,3.683,3.683,3.683,3.683,31188.0
2018-09-10 13:15:00,4.01,4.02,4.01,4.01,103424.0,3.683,3.6922,3.683,3.683,103424.0
2018-09-10 13:20:00,4.01,4.02,4.0,4.01,79780.0,3.683,3.6922,3.6739,3.683,79780.0
2018-09-10 13:25:00,4.01,4.01,4.0,4.01,92684.0,3.683,3.683,3.6739,3.683,92684.0
2018-09-10 13:30:00,4.01,4.01,4.0,4.01,21884.0,3.683,3.683,3.6739,3.683,21884.0
2018-09-10 13:35:00,4.01,4.01,4.01,4.01,30760.0,3.683,3.683,3.683,3.683,30760.0
2018-09-10 13:40:00,4.01,4.01,4.01,4.01,85500.0,3.683,3.683,3.683,3.683,85500.0
2018-09-10 13:45:00,4.01,4.01,4.0,4.0,92960.0,3.683,3.683,3.6739,3.6739,92960.0
2018-09-10 13:50:00,4.0,4.0,4.0,4.0,12848.0,3.6739,3.6739,3.6739,3.6739,12848.0
2018-09-10 13:55:00,4.0,4.0,4.0,4.0,71080.0,3.6739,3.6739,3.6739,3.6739,71080.0
2018-09-10 14:00:00,4.0,4.01,4.0,4.0,137712.0,3.6739,3.683,3.6739,3.6739,137712.0
2018-09-10 14:05:00,4.0,4.01,4.0,4.0,48440.0,3.6739,3.683,3.6739,3.6739,48440.0
2018-09-10 14:10:00,4.01,4.01,4.0,4.01,114504.0,3.683,3.683,3.6739,3.683,114504.0
2018-09-10 14:15:00,4.01,4.01,4.01,4.01,34244.0,3.683,3.683,3.683,3.683,34244.0
2018-09-10 14:20:00,4.01,4.02,4.01,4.01,69768.0,3.683,3.6922,3.683,3.683,69768.0
2018-09-10 14:25:00,4.01,4.02,4.01,4.02,60404.0,3.683,3.6922,3.683,3.6922,60404.0
2018-09-10 14:30:00,4.02,4.02,4.02,4.02,61632.0,3.6922,3.6922,3.6922,3.6922,61632.0
2018-09-10 14:35:00,4.03,4.03,4.02,4.03,44224.0,3.7014,3.7014,3.6922,3.7014,44224.0
2018-09-10 14:40:00,4.03,4.03,4.02,4.02,101884.0,3.7014,3.7014,3.6922,3.6922,101884.0
2018-09-10 14:45:00,4.02,4.03,4.02,4.02,104188.0,3.6922,3.7014,3.6922,3.6922,104188.0
2018-09-10 14:50:00,4.02,4.03,4.02,4.03,56200.0,3.6922,3.7014,3.6922,3.7014,56200.0
2018-09-10 14:55:00,4.03,4.04,4.03,4.04,80028.0,3.7014,3.7106,3.7014,3.7106,80028.0
2018-09-10 15:00:00,4.04,4.04,4.02,4.03,160880.0,3.7106,3.7106,3.6922,3.7014,160880.0
2018-09-10 15:05:00,4.03,4.03,4.03,4.03,18860.0,3.7014,3.7014,3.7014,3.7014,18860.0
2018-09-10 15:10:00,4.03,4.03,4.02,4.02,141396.0,3.7014,3.7014,3.6922,3.6922,141396.0
2018-09-10 15:15:00,4.02,4.02,4.01,4.01,102568.0,3.6922,3.6922,3.683,3.683,102568.0
2018-09-10 15:20:00,4.01,4.01,4.01,4.01,15600.0,3.683,3.683,3.683,3.683,15600.0
2018-09-10 15:25:00,4.01,4.02,4.01,4.01,74656.0,3.683,3.6922,3.683,3.683,74656.0
2018-09-10 15:30:00,4.01,4.01,3.99,4.0,326144.0,3.683,3.683,3.6647,3.6739,326144.0
2018-09-10 15:35:00,4.0,4.0,4.0,4.0,54608.0,3.6739,3.6739,3.6739,3.6739,54608.0
2018-09-10 15:40:00,4.0,4.01,4.0,4.01,154328.0,3.6739,3.683,3.6739,3.683,154328.0
2018-09-10 15:45:00,4.0,4.01,3.99,3.99,434972.0,3.6739,3.683,3.6647,3.6647,434972.0
2018-09-10 15:50:00,3.99,3.99,3.98,3.99,348304.0,3.6647,3.6647,3.6555,3.6647,348304.0
2018-09-10 15:55:00,3.99,4.0,3.99,4.0,979296.0,3.6647,3.6739,3.6647,3.6739,979296.0
2018-09-11 09:30:00,4.0,4.07,4.0,4.05,234268.0,3.6739,3.7381,3.6739,3.7198,234268.0
2018-09-11 09:35:00,4.06,4.07,4.03,4.05,133104.0,3.729,3.7381,3.7014,3.7198,133104.0
2018-09-11 09:40:00,4.05,4.09,4.03,4.08,431844.0,3.7198,3.7565,3.7014,3.7473,431844.0
2018-09-11 09:45:00,4.08,4.12,4.08,4.1,491920.0,3.7473,3.7841,3.7473,3.7657,491920.0
2018-09-11 09:50:00,4.1,4.12,4.09,4.11,189596.0,3.7657,3.7841,3.7565,3.7749,189596.0
2018-09-11 09:55:00,4.11,4.12,4.1,4.12,92648.0,3.7749,3.7841,3.7657,3.7841,92648.0
2018-09-11 10:00:00,4.12,4.12,4.1,4.11,82816.0,3.7841,3.7841,3.7657,3.7749,82816.0
2018-09-11 10:05:00,4.11,4.11,4.09,4.09,86012.0,3.7749,3.7749,3.7565,3.7565,86012.0
2018-09-11 10:10:00,4.09,4.09,4.08,4.08,78000.0,3.7565,3.7565,3.7473,3.7473,78000.0
2018-09-11 10:15:00,4.08,4.1,4.08,4.09,48536.0,3.7473,3.7657,3.7473,3.7565,48536.0
2018-09-11 10:20:00,4.09,4.1,4.08,4.1,80400.0,3.7565,3.7657,3.7473,3.7657,80400.0
2018-09-11 10:25:00,4.1,4.11,4.09,4.1,117520.0,3.7657,3.7749,3.7565,3.7657,117520.0
2018-09-11 10:30:00,4.11,4.11,4.1,4.1,56820.0,3.7749,3.7749,3.7657,3.7657,56820.0
2018-09-11 10:35:00,4.1,4.11,4.1,4.11,104496.0,3.7657,3.7749,3.7657,3.7749,104496.0
2018-09-11 10:40:00,4.11,4.13,4.11,4.12,216332.0,3.7749,3.7933,3.7749,3.7841,216332.0
2018-09-11 10:45:00,4.12,4.12,4.1,4.11,165600.0,3.7841,3.7841,3.7657,3.7749,165600.0
2018-09-11 10:50:00,4.11,4.14,4.11,4.13,141020.0,3.7749,3.8024,3.7749,3.7933,141020.0
2018-09-11 10:55:00,4.13,4.13,4.12,4.12,57084.0,3.7933,3.7933,3.7841,3.7841,57084.0
2018-09-11 11:00:00,4.12,4.12,4.1,4.12,144856.0,3.7841,3.7841,3.7657,3.7841,144856.0
2018-09-11 11:05:00,4.12,4.13,4.12,4.13,106208.0,3.7841,3.7933,3.7841,3.7933,106208.0
2018-09-11 11:10:00,4.13,4.13,4.12,4.12,105804.0,3.7933,3.7933,3.7841,3.7841,105804.0
2018-09-11 11:15:00,4.12,4.13,4.12,4.13,50472.0,3.7841,3.7933,3.7841,3.7933,50472.0
2018-09-11 11:20:00,4.13,4.14,4.12,4.14,108252.0,3.7933,3.8024,3.7841,3.8024,108252.0
2018-09-11 11:25:00,4.14,4.14,4.13,4.14,62000.0,3.8024,3.8024,3.7933,3.8024,62000.0
2018-09-11 11:30:00,4.14,4.15,4.14,4.15,138448.0,3.8024,3.8116,3.8024,3.8116,138448.0
2018-09-11 11:35:00,4.15,4.15,4.13,4.13,87612.0,3.8116,3.8116,3.7933,3.7933,87612.0
2018-09-11 11:40:00,4.13,4.13,4.12,4.12,80844.0,3.7933,3.7933,3.7841,3.7841,80844.0
2018-09-11 11:45:00,4.12,4.13,4.12,4.12,134464.0,3.7841,3.7933,3.7841,3.7841,134464.0
2018-09-11 11:50:00,4.12,4.13,4.12,4.13,196500.0,3.7841,3.7933,3.7841,3.7933,196500.0
2018-09-11 11:55:00,4.13,4.14,4.13,4.14,226896.0,3.7933,3.8024,3.7933,3.8024,226896.0
2018-09-11 12:00:00,4.14,4.14,4.13,4.13,43756.0,3.8024,3.8024,3.7933,3.7933,43756.0
2018-09-11 12:05:00,4.13,4.13,4.11,4.12,168452.0,3.7933,3.7933,3.7749,3.7841,168452.0
2018-09-11 12:10:00,4.12,4.12,4.1,4.1,82900.0,3.7841,3.7841,3.7657,3.7657,82900.0
2018-09-11 12:15:00,4.1,4.11,4.1,4.1,23168.0,3.7657,3.7749,3.7657,3.7657,23168.0
2018-09-11 12:20:00,4.11,4.12,4.1,4.12,76000.0,3.7749,3.7841,3.7657,3.7841,76000.0
2018-09-11 12:25:00,4.11,4.12,4.11,4.11,95636.0,3.7749,3.7841,3.7749,3.7749,95636.0
2018-09-11 12:30:00,4.11,4.11,4.1,4.1,33280.0,3.7749,3.7749,3.7657,3.7657,33280.0
2018-09-11 12:35:00,4.1,4.11,4.1,4.1,23408.0,3.7657,3.7749,3.7657,3.7657,23408.0
2018-09-11 12:40:00,4.1,4.11,4.1,4.11,137060.0,3.7657,3.7749,3.7657,3.7749,137060.0
2018-09-11 12:45:00,4.11,4.11,4.11,4.11,69760.0,3.7749,3.7749,3.7749,3.7749,69760.0
2018-09-11 12:50:00,4.11,4.11,4.11,4.11,50736.0,3.7749,3.7749,3.7749,3.7749,50736.0
2018-09-11 12:55:00,4.11,4.11,4.11,4.11,96984.0,3.7749,3.7749,3.7749,3.7749,96984.0
2018-09-11 13:00:00,4.11,4.11,4.1,4.1,81556.0,3.7749,3.7749,3.7657,3.7657,81556.0
2018-09-11 13:05:00,4.1,4.1,4.09,4.1,86080.0,3.7657,3.7657,3.7565,3.7657,86080.0
2018-09-11 13:10:00,4.1,4.1,4.09,4.09,43600.0,3.7657,3.7657,3.7565,3.7565,43600.0
2018-09-11 13:15:00,4.09,4.1,4.09,4.1,133592.0,3.7565,3.7657,3.7565,3.7657,133592.0
2018-09-11 13:20:00,4.1,4.1,4.1,4.1,8400.0,3.7657,3.7657,3.7657,3.7657,8400.0
2018-09-11 13:25:00,4.1,4.11,4.1,4.1,81572.0,3.7657,3.7749,3.7657,3.7657,81572.0
2018-09-11 13:30:00,4.1,4.1,4.1,4.1,12000.0,3.7657,3.7657,3.7657,3.7657,12000.0
2018-09-11 13:35:00,4.1,4.1,4.1,4.1,11200.0,3.7657,3.7657,3.7657,3.7657,11200.0
2018-09-11 13:40:00,4.1,4.1,4.09,4.09,93588.0,3.7657,3.7657,3.7565,3.7565,93588.0
2018-09-11 13:45:00,4.09,4.09,4.08,4.08,145596.0,3.7565,3.7565,3.7473,3.7473,145596.0
2018-09-11 13:50:00,4.08,4.08,4.08,4.08,45856.0,3.7473,3.7473,3.7473,3.7473,45856.0
2018-09-11 13:55:00,4.08,4.08,4.08,4.08,65772.0,3.7473,3.7473,3.7473,3.7473,65772.0
2018-09-11 14:00:00,4.08,4.08,4.08,4.08,13516.0,3.7473,3.7473,3.7473,3.7473,13516.0
2018-09-11 14:05:00,4.08,4.08,4.06,4.07,166720.0,3.7473,3.7473,3.729,3.7381,166720.0
2018-09-11 14:10:00,4.07,4.07,4.06,4.07,76376.0,3.7381,3.7381,3.729,3.7381,76376.0
2018-09-11 14:15:00,4.07,4.07,4.06,4.07,30200.0,3.7381,3.7381,3.729,3.7381,30200.0
2018-09-11 14:20:00,4.07,4.08,4.07,4.08,266164.0,3.7381,3.7473,3.7381,3.7473,266164.0
2018-09-11 14:25:00,4.08,4.08,4.07,4.07,81208.0,3.7473,3.7473,3.7381,3.7381,81208.0
2018-09-11 14:30:00,4.07,4.07,4.06,4.07,147544.0,3.7381,3.7381,3.729,3.7381,147544.0
2018-09-11 14:35:00,4.07,4.07,4.07,4.07,33488.0,3.7381,3.7381,3.7381,3.7381,33488.0
2018-09-11 14:40:00,4.07,4.07,4.06,4.07,58288.0,3.7381,3.7381,3.729,3.7381,58288.0
2018-09-11 14:45:00,4.06,4.07,4.06,4.06,122852.0,3.729,3.7381,3.729,3.729,122852.0
2018-09-11 14:50:00,4.06,4.07,4.06,4.06,62728.0,3.729,3.7381,3.729,3.729,62728.0
2018-09-11 14:55:00,4.06,4.06,4.06,4.06,40020.0,3.729,3.729,3.729,3.729,40020.0
2018-09-11 15:00:00,4.06,4.06,4.06,4.06,37104.0,3.729,3.729,3.729,3.729,37104.0
2018-09-11 15:05:00,4.06,4.06,4.05,4.05,137752.0,3.729,3.729,3.7198,3.7198,137752.0
2018-09-11 15:10:00,4.05,4.06,4.05,4.05,92196.0,3.7198,3.729,3.7198,3.7198,92196.0
2018-09-11 15:15:00,4.05,4.05,4.05,4.05,152824.0,3.7198,3.7198,3.7198,3.7198,152824.0
2018-09-11 15:20:00,4.05,4.05,4.05,4.05,193128.0,3.7198,3.7198,3.7198,3.7198,193128.0
2018-09-11 15:25:00,4.05,4.06,4.05,4.05,115012.0,3.7198,3.729,3.7198,3.7198,115012.0
2018-09-11 15:30:00,4.05,4.05,4.05,4.05,59388.0,3.7198,3.7198,3.7198,3.7198,59388.0
2018-09-11 15:35:00,4.05,4.05,4.04,4.04,302804.0,3.7198,3.7198,3.7106,3.7106,302804.0
2018-09-11 15:40:00,4.04,4.05,4.04,4.05,228996.0,3.7106,3.7198,3.7106,3.7198,228996.0
2018-09-11 15:45:00,4.05,4.05,4.04,4.05,313416.0,3.7198,3.7198,3.7106,3.7198,313416.0
2018-09-11 15:50:00,4.05,4.05,4.04,4.05,152008.0,3.7198,3.7198,3.7106,3.7198,152008.0
2018-09-11 15:55:00,4.05,4.05,4.04,4.04,912504.0,3.7198,3.7198,3.7106,3.7106,912504.0
2018-09-12 09:30:00,4.04,4.09,4.04,4.08,459736.0,3.7106,3.7565,3.7106,3.7473,459736.0
2018-09-12 09:35:00,4.08,4.11,4.07,4.11,53456.0,3.7473,3.7749,3.7381,3.7749,53456.0
2018-09-12 09:40:00,4.1,4.11,4.09,4.1,86900.0,3.7657,3.7749,3.7565,3.7657,86900.0
2018-09-12 09:45:00,4.1,4.1,4.09,4.1,64776.0,3.7657,3.7657,3.7565,3.7657,64776.0
2018-09-12 09:50:00,4.09,4.11,4.08,4.08,109616.0,3.7565,3.7749,3.7473,3.7473,109616.0
2018-09-12 09:55:00,4.08,4.1,4.08,4.1,44776.0,3.7473,3.7657,3.7473,3.7657,44776.0
2018-09-12 10:00:00,4.1,4.1,4.09,4.1,46700.0,3.7657,3.7657,3.7565,3.7657,46700.0
2018-09-12 10:05:00,4.1,4.11,4.1,4.11,102676.0,3.7657,3.7749,3.7657,3.7749,102676.0
2018-09-12 10:10:00,4.11,4.12,4.11,4.12,63960.0,3.7749,3.7841,3.7749,3.7841,63960.0
2018-09-12 10:15:00,4.12,4.12,4.09,4.1,90144.0,3.7841,3.7841,3.7565,3.7657,90144.0
2018-09-12 10:20:00,4.1,4.1,4.09,4.1,45836.0,3.7657,3.7657,3.7565,3.7657,45836.0
2018-09-12 10:25:00,4.1,4.1,4.09,4.1,57584.0,3.7657,3.7657,3.7565,3.7657,57584.0
2018-09-12 10:30:00,4.1,4.1,4.08,4.09,98076.0,3.7657,3.7657,3.7473,3.7565,98076.0
2018-09-12 10:35:00,4.08,4.09,4.08,4.09,70964.0,3.7473,3.7565,3.7473,3.7565,70964.0
2018-09-12 10:40:00,4.09,4.1,4.07,4.08,120928.0,3.7565,3.7657,3.7381,3.7473,120928.0
2018-09-12 10:45:00,4.08,4.08,4.05,4.06,80596.0,3.7473,3.7473,3.7198,3.729,80596.0
2018-09-12 10:50:00,4.06,4.07,4.06,4.07,79264.0,3.729,3.7381,3.729,3.7381,79264.0
2018-09-12 10:55:00,4.07,4.08,4.07,4.07,83776.0,3.7381,3.7473,3.7381,3.7381,83776.0
2018-09-12 11:00:00,4.07,4.08,4.07,4.07,52800.0,3.7381,3.7473,3.7381,3.7381,52800.0
2018-09-12 11:05:00,4.07,4.08,4.05,4.06,174660.0,3.7381,3.7473,3.7198,3.729,174660.0
2018-09-12 11:10:00,4.06,4.08,4.06,4.08,157212.0,3.729,3.7473,3.729,3.7473,157212.0
2018-09-12 11:15:00,4.08,4.08,4.07,4.08,101168.0,3.7473,3.7473,3.7381,3.7473,101168.0
2018-09-12 11:20:00,4.08,4.09,4.07,4.09,136692.0,3.7473,3.7565,3.7381,3.7565,136692.0
2018-09-12 11:25:00,4.08,4.09,4.08,4.09,91484.0,3.7473,3.7565,3.7473,3.7565,91484.0
2018-09-12 11:30:00,4.09,4.09,4.09,4.09,55444.0,3.7565,3.7565,3.7565,3.7565,55444.0
2018-09-12 11:35:00,4.09,4.09,4.08,4.08,53920.0,3.7565,3.7565,3.7473,3.7473,53920.0
2018-09-12 11:40:00,4.08,4.08,4.06,4.06,120668.0,3.7473,3.7473,3.729,3.729,120668.0
2018-09-12 11:45:00,4.06,4.06,4.06,4.06,33144.0,3.729,3.729,3.729,3.729,33144.0
2018-09-12 11:50:00,4.06,4.07,4.06,4.07,65636.0,3.729,3.7381,3.729,3.7381,65636.0
2018-09-12 11:55:00,4.07,4.08,4.07,4.07,76708.0,3.7381,3.7473,3.7381,3.7381,76708.0
2018-09-12 12:00:00,4.07,4.09,4.07,4.08,116840.0,3.7381,3.7565,3.7381,3.7473,116840.0
2018-09-12 12:05:00,4.08,4.09,4.08,4.08,76528.0,3.7473,3.7565,3.7473,3.7473,76528.0
2018-09-12 12:10:00,4.08,4.09,4.08,4.09,40140.0,3.7473,3.7565,3.7473,3.7565,40140.0
2018-09-12 12:15:00,4.09,4.1,4.09,4.09,46784.0,3.7565,3.7657,3.7565,3.7565,46784.0
2018-09-12 12:20:00,4.09,4.1,4.09,4.1,48300.0,3.7565,3.7657,3.7565,3.7657,48300.0
2018-09-12 12:25:00,4.1,4.1,4.09,4.1,60892.0,3.7657,3.7657,3.7565,3.7657,60892.0
2018-09-12 12:30:00,4.1,4.1,4.09,4.1,103440.0,3.7657,3.7657,3.7565,3.7657,103440.0
2018-09-12 12:35:00,4.1,4.1,4.1,4.1,48536.0,3.7657,3.7657,3.7657,3.7657,48536.0
2018-09-12 12:40:00,4.1,4.1,4.1,4.1,39212.0,3.7657,3.7657,3.7657,3.7657,39212.0
2018-09-12 12:45:00,4.1,4.1,4.1,4.1,24000.0,3.7657,3.7657,3.7657,3.7657,24000.0
2018-09-12 12:50:00,4.1,4.1,4.09,4.09,84536.0,3.7657,3.7657,3.7565,3.7565,84536.0
2018-09-12 12:55:00,4.09,4.09,4.09,4.09,27088.0,3.7565,3.7565,3.7565,3.7565,27088.0
2018-09-12 13:00:00,4.09,4.09,4.09,4.09,21968.0,3.7565,3.7565,3.7565,3.7565,21968.0
2018-09-12 13:05:00,4.09,4.1,4.09,4.1,57336.0,3.7565,3.7657,3.7565,3.7657,57336.0
2018-09-12 13:10:00,4.1,4.11,4.1,4.11,89804.0,3.7657,3.7749,3.7657,3.7749,89804.0
2018-09-12 13:15:00,4.1,4.11,4.1,4.1,10296.0,3.7657,3.7749,3.7657,3.7657,10296.0
2018-09-12 13:20:00,4.11,4.11,4.11,4.11,62652.0,3.7749,3.7749,3.7749,3.7749,62652.0
2018-09-12 13:25:00,4.11,4.12,4.11,4.12,135468.0,3.7749,3.7841,3.7749,3.7841,135468.0
2018-09-12 13:30:00,4.12,4.12,4.12,4.12,31400.0,3.7841,3.7841,3.7841,3.7841,31400.0
2018-09-12 13:35:00,4.12,4.15,4.12,4.14,1019948.0,3.7841,3.8116,3.7841,3.8024,1019948.0
2018-09-12 13:40:00,4.14,4.15,4.14,4.14,53956.0,3.8024,3.8116,3.8024,3.8024,53956.0
2018-09-12 13:45:00,4.14,4.14,4.13,4.13,113648.0,3.8024,3.8024,3.7933,3.7933,113648.0
2018-09-12 13:50:00,4.13,4.14,4.13,4.14,65152.0,3.7933,3.8024,3.7933,3.8024,65152.0
2018-09-12 13:55:00,4.14,4.14,4.14,4.14,85624.0,3.8024,3.8024,3.8024,3.8024,85624.0
2018-09-12 14:00:00,4.14,4.16,4.14,4.15,212488.0,3.8024,3.8208,3.8024,3.8116,212488.0
2018-09-12 14:05:00,4.15,4.15,4.15,4.15,155464.0,3.8116,3.8116,3.8116,3.8116,155464.0
2018-09-12 14:10:00,4.15,4.15,4.15,4.15,128528.0,3.8116,3.8116,3.8116,3.8116,128528.0
2018-09-12 14:15:00,4.15,4.18,4.15,4.17,463940.0,3.8116,3.8392,3.8116,3.83,463940.0
2018-09-12 14:20:00,4.17,4.18,4.17,4.17,118168.0,3.83,3.8392,3.83,3.83,118168.0
2018-09-12 14:25:00,4.17,4.17,4.16,4.17,58460.0,3.83,3.83,3.8208,3.83,58460.0
2018-09-12 14:30:00,4.17,4.18,4.16,4.17,143212.0,3.83,3.8392,3.8208,3.83,143212.0
2018-09-12 14:35:00,4.17,4.17,4.17,4.17,47640.0,3.83,3.83,3.83,3.83,47640.0
2018-09-12 14:40:00,4.17,4.18,4.17,4.18,177544.0,3.83,3.8392,3.83,3.8392,177544.0
2018-09-12 14:45:00,4.18,4.18,4.16,4.17,112508.0,3.8392,3.8392,3.8208,3.83,112508.0
2018-09-12 14:50:00,4.17,4.17,4.16,4.16,89436.0,3.83,3.83,3.8208,3.8208,89436.0
2018-09-12 14:55:00,4.16,4.17,4.16,4.16,123300.0,3.8208,3.83,3.8208,3.8208,123300.0
2018-09-12 15:00:00,4.16,4.17,4.16,4.17,131128.0,3.8208,3.83,3.8208,3.83,131128.0
2018-09-12 15:05:00,4.16,4.17,4.15,4.15,122400.0,3.8208,3.83,3.8116,3.8116,122400.0
2018-09-12 15:10:00,4.15,4.15,4.15,4.15,108152.0,3.8116,3.8116,3.8116,3.8116,108152.0
2018-09-12 15:15:00,4.15,4.16,4.15,4.16,92744.0,3.8116,3.8208,3.8116,3.8208,92744.0
2018-09-12 15:20:00,4.16,4.16,4.15,4.16,138228.0,3.8208,3.8208,3.8116,3.8208,138228.0
2018-09-12 15:25:00,4.16,4.17,4.16,4.17,237052.0,3.8208,3.83,3.8208,3.83,237052.0
2018-09-12 15:30:00,4.17,4.19,4.17,4.19,927136.0,3.83,3.8484,3.83,3.8484,927136.0
2018-09-12 15:35:00,4.19,4.19,4.17,4.18,297452.0,3.8484,3.8484,3.83,3.8392,297452.0
2018-09-12 15:40:00,4.18,4.18,4.18,4.18,146280.0,3.8392,3.8392,3.8392,3.8392,146280.0
2018-09-12 15:45:00,4.18,4.18,4.17,4.17,285912.0,3.8392,3.8392,3.83,3.83,285912.0
2018-09-12 15:50:00,4.18,4.18,4.16,4.16,589460.0,3.8392,3.8392,3.8208,3.8208,589460.0
2018-09-12 15:55:00,4.17,4.17,4.16,4.17,1708256.0,3.83,3.83,3.8208,3.83,1708256.0
2018-09-13 09:30:00,4.18,4.19,4.15,4.16,178304.0,3.8392,3.8484,3.8116,3.8208,178304.0
2018-09-13 09:35:00,4.16,4.21,4.16,4.2,160944.0,3.8208,3.8667,3.8208,3.8575,160944.0
2018-09-13 09:40:00,4.2,4.22,4.19,4.21,114664.0,3.8575,3.8759,3.8484,3.8667,114664.0
2018-09-13 09:45:00,4.21,4.21,4.17,4.18,49284.0,3.8667,3.8667,3.83,3.8392,49284.0
2018-09-13 09:50:00,4.18,4.21,4.18,4.21,284860.0,3.8392,3.8667,3.8392,3.8667,284860.0
2018-09-13 09:55:00,4.21,4.23,4.2,4.22,108884.0,3.8667,3.8851,3.8575,3.8759,108884.0
2018-09-13 10:00:00,4.23,4.23,4.21,4.21,103980.0,3.8851,3.8851,3.8667,3.8667,103980.0
2018-09-13 10:05:00,4.21,4.21,4.2,4.2,105304.0,3.8667,3.8667,3.8575,3.8575,105304.0
2018-09-13 10:10:00,4.2,4.2,4.18,4.18,76304.0,3.8575,3.8575,3.8392,3.8392,76304.0
2018-09-13 10:15:00,4.18,4.2,4.18,4.2,70156.0,3.8392,3.8575,3.8392,3.8575,70156.0
2018-09-13 10:20:00,4.2,4.22,4.19,4.22,119764.0,3.8575,3.8759,3.8484,3.8759,119764.0
2018-09-13 10:25:00,4.22,4.22,4.2,4.21,112512.0,3.8759,3.8759,3.8575,3.8667,112512.0
2018-09-13 10:30:00,4.21,4.22,4.21,4.22,125200.0,3.8667,3.8759,3.8667,3.8759,125200.0
2018-09-13 10:35:00,4.22,4.22,4.2,4.2,74108.0,3.8759,3.8759,3.8575,3.8575,74108.0
2018-09-13 10:40:00,4.2,4.21,4.19,4.21,135312.0,3.8575,3.8667,3.8484,3.8667,135312.0
2018-09-13 10:45:00,4.21,4.21,4.19,4.2,59268.0,3.8667,3.8667,3.8484,3.8575,59268.0
2018-09-13 10:50:00,4.2,4.2,4.19,4.19,65744.0,3.8575,3.8575,3.8484,3.8484,65744.0
2018-09-13 10:55:00,4.19,4.21,4.19,4.21,224468.0,3.8484,3.8667,3.8484,3.8667,224468.0
2018-09-13 11:00:00,4.21,4.21,4.2,4.2,129880.0,3.8667,3.8667,3.8575,3.8575,129880.0
2018-09-13 11:05:00,4.2,4.2,4.2,4.2,61072.0,3.8575,3.8575,3.8575,3.8575,61072.0
2018-09-13 11:10:00,4.2,4.2,4.18,4.19,83628.0,3.8575,3.8575,3.8392,3.8484,83628.0
2018-09-13 11:15:00,4.19,4.19,4.18,4.19,123552.0,3.8484,3.8484,3.8392,3.8484,123552.0
2018-09-13 11:20:00,4.19,4.2,4.18,4.2,93900.0,3.8484,3.8575,3.8392,3.8575,93900.0
2018-09-13 11:25:00,4.2,4.2,4.19,4.19,56348.0,3.8575,3.8575,3.8484,3.8484,56348.0
2018-09-13 11:30:00,4.19,4.19,4.19,4.19,43832.0,3.8484,3.8484,3.8484,3.8484,43832.0
2018-09-13 11:35:00,4.19,4.2,4.18,4.19,90044.0,3.8484,3.8575,3.8392,3.8484,90044.0
2018-09-13 11:40:00,4.19,4.19,4.18,4.18,73676.0,3.8484,3.8484,3.8392,3.8392,73676.0
2018-09-13 11:45:00,4.19,4.19,4.18,4.18,66316.0,3.8484,3.8484,3.8392,3.8392,66316.0
2018-09-13 11:50:00,4.18,4.18,4.18,4.18,55472.0,3.8392,3.8392,3.8392,3.8392,55472.0
2018-09-13 11:55:00,4.18,4.2,4.18,4.2,95532.0,3.8392,3.8575,3.8392,3.8575,95532.0
2018-09-13 12:00:00,4.2,4.2,4.2,4.2,48376.0,3.8575,3.8575,3.8575,3.8575,48376.0
2018-09-13 12:05:00,4.2,4.2,4.18,4.18,343768.0,3.8575,3.8575,3.8392,3.8392,343768.0
2018-09-13 12:10:00,4.18,4.19,4.18,4.18,99144.0,3.8392,3.8484,3.8392,3.8392,99144.0
2018-09-13 12:15:00,4.18,4.18,4.16,4.16,65596.0,3.8392,3.8392,3.8208,3.8208,65596.0
2018-09-13 12:20:00,4.17,4.17,4.16,4.16,101504.0,3.83,3.83,3.8208,3.8208,101504.0
2018-09-13 12:25:00,4.16,4.17,4.16,4.17,83672.0,3.8208,3.83,3.8208,3.83,83672.0
2018-09-13 12:30:00,4.17,4.18,4.16,4.18,121152.0,3.83,3.8392,3.8208,3.8392,121152.0
2018-09-13 12:35:00,4.18,4.19,4.17,4.18,93772.0,3.8392,3.8484,3.83,3.8392,93772.0
2018-09-13 12:40:00,4.19,4.19,4.18,4.18,83708.0,3.8484,3.8484,3.8392,3.8392,83708.0
2018-09-13 12:45:00,4.18,4.19,4.18,4.18,49912.0,3.8392,3.8484,3.8392,3.8392,49912.0
2018-09-13 12:50:00,4.18,4.19,4.18,4.19,80456.0,3.8392,3.8484,3.8392,3.8484,80456.0
2018-09-13 12:55:00,4.19,4.2,4.19,4.2,91820.0,3.8484,3.8575,3.8484,3.8575,91820.0
2018-09-13 13:00:00,4.2,4.2,4.2,4.2,217048.0,3.8575,3.8575,3.8575,3.8575,217048.0
2018-09-13 13:05:00,4.2,4.2,4.18,4.18,55208.0,3.8575,3.8575,3.8392,3.8392,55208.0
2018-09-13 13:10:00,4.18,4.18,4.17,4.17,79960.0,3.8392,3.8392,3.83,3.83,79960.0
2018-09-13 13:15:00,4.17,4.18,4.17,4.17,51212.0,3.83,3.8392,3.83,3.83,51212.0
2018-09-13 13:20:00,4.17,4.18,4.17,4.17,120348.0,3.83,3.8392,3.83,3.83,120348.0
2018-09-13 13:25:00,4.17,4.18,4.17,4.18,75604.0,3.83,3.8392,3.83,3.8392,75604.0
2018-09-13 13:30:00,4.18,4.18,4.18,4.18,55128.0,3.8392,3.8392,3.8392,3.8392,55128.0
2018-09-13 13:35:00,4.18,4.18,4.17,4.18,227152.0,3.8392,3.8392,3.83,3.8392,227152.0
2018-09-13 13:40:00,4.18,4.18,4.18,4.18,45320.0,3.8392,3.8392,3.8392,3.8392,45320.0
2018-09-13 13:45:00,4.18,4.18,4.18,4.18,50444.0,3.8392,3.8392,3.8392,3.8392,50444.0
2018-09-13 13:50:00,4.18,4.18,4.16,4.17,110848.0,3.8392,3.8392,3.8208,3.83,110848.0
2018-09-13 13:55:00,4.16,4.17,4.16,4.16,102188.0,3.8208,3.83,3.8208,3.8208,102188.0
2018-09-13 14:00:00,4.16,4.17,4.16,4.17,94504.0,3.8208,3.83,3.8208,3.83,94504.0
2018-09-13 14:05:00,4.17,4.17,4.17,4.17,43500.0,3.83,3.83,3.83,3.83,43500.0
2018-09-13 14:10:00,4.17,4.18,4.17,4.18,44168.0,3.83,3.8392,3.83,3.8392,44168.0
2018-09-13 14:15:00,4.18,4.18,4.17,4.18,158120.0,3.8392,3.8392,3.83,3.8392,158120.0
2018-09-13 14:20:00,4.18,4.18,4.18,4.18,50276.0,3.8392,3.8392,3.8392,3.8392,50276.0
2018-09-13 14:25:00,4.18,4.19,4.18,4.19,140604.0,3.8392,3.8484,3.8392,3.8484,140604.0
2018-09-13 14:30:00,4.19,4.2,4.19,4.2,174640.0,3.8484,3.8575,3.8484,3.8575,174640.0
2018-09-13 14:35:00,4.2,4.2,4.2,4.2,167608.0,3.8575,3.8575,3.8575,3.8575,167608.0
2018-09-13 14:40:00,4.2,4.2,4.2,4.2,256584.0,3.8575,3.8575,3.8575,3.8575,256584.0
2018-09-13 14:45:00,4.2,4.2,4.2,4.2,122792.0,3.8575,3.8575,3.8575,3.8575,122792.0
2018-09-13 14:50:00,4.2,4.2,4.2,4.2,191792.0,3.8575,3.8575,3.8575,3.8575,191792.0
2018-09-13 14:55:00,4.2,4.21,4.2,4.21,141376.0,3.8575,3.8667,3.8575,3.8667,141376.0
2018-09-13 15:00:00,4.21,4.22,4.21,4.22,194216.0,3.8667,3.8759,3.8667,3.8759,194216.0
2018-09-13 15:05:00,4.22,4.23,4.21,4.22,174044.0,3.8759,3.8851,3.8667,3.8759,174044.0
2018-09-13 15:10:00,4.22,4.23,4.21,4.21,355612.0,3.8759,3.8851,3.8667,3.8667,355612.0
2018-09-13 15:15:00,4.21,4.22,4.21,4.22,190876.0,3.8667,3.8759,3.8667,3.8759,190876.0
2018-09-13 15:20:00,4.22,4.22,4.21,4.22,233728.0,3.8759,3.8759,3.8667,3.8759,233728.0
2018-09-13 15:25:00,4.22,4.22,4.22,4.22,157224.0,3.8759,3.8759,3.8759,3.8759,157224.0
2018-09-13 15:30:00,4.22,4.23,4.22,4.22,351976.0,3.8759,3.8851,3.8759,3.8759,351976.0
2018-09-13 15:35:00,4.23,4.23,4.22,4.23,193140.0,3.8851,3.8851,3.8759,3.8851,193140.0
2018-09-13 15:40:00,4.23,4.24,4.23,4.24,338824.0,3.8851,3.8943,3.8851,3.8943,338824.0
2018-09-13 15:45:00,4.24,4.24,4.24,4.24,561216.0,3.8943,3.8943,3.8943,3.8943,561216.0
2018-09-13 15:50:00,4.24,4.25,4.24,4.25,394888.0,3.8943,3.9035,3.8943,3.9035,394888.0
2018-09-13 15:55:00,4.25,4.26,4.24,4.26,1408580.0,3.9035,3.9127,3.8943,3.9127,1408580.0
2018-09-14 09:30:00,4.24,4.25,4.21,4.23,216732.0,3.8943,3.9035,3.8667,3.8851,216732.0
2018-09-14 09:35:00,4.23,4.23,4.21,4.22,80284.0,3.8851,3.8851,3.8667,3.8759,80284.0
2018-09-14 09:40:00,4.22,4.23,4.21,4.22,106892.0,3.8759,3.8851,3.8667,3.8759,106892.0
2018-09-14 09:45:00,4.22,4.22,4.18,4.19,120704.0,3.8759,3.8759,3.8392,3.8484,120704.0
2018-09-14 09:50:00,4.19,4.24,4.19,4.24,109088.0,3.8484,3.8943,3.8484,3.8943,109088.0
2018-09-14 09:55:00,4.25,4.25,4.22,4.23,90028.0,3.9035,3.9035,3.8759,3.8851,90028.0
2018-09-14 10:00:00,4.22,4.23,4.21,4.23,68300.0,3.8759,3.8851,3.8667,3.8851,68300.0
2018-09-14 10:05:00,4.23,4.23,4.21,4.21,107840.0,3.8851,3.8851,3.8667,3.8667,107840.0
2018-09-14 10:10:00,4.21,4.21,4.18,4.19,146556.0,3.8667,3.8667,3.8392,3.8484,146556.0
2018-09-14 10:15:00,4.19,4.2,4.19,4.2,102364.0,3.8484,3.8575,3.8484,3.8575,102364.0
2018-09-14 10:20:00,4.2,4.2,4.19,4.19,100420.0,3.8575,3.8575,3.8484,3.8484,100420.0
2018-09-14 10:25:00,4.19,4.21,4.19,4.21,71344.0,3.8484,3.8667,3.8484,3.8667,71344.0
2018-09-14 10:30:00,4.21,4.22,4.21,4.21,44820.0,3.8667,3.8759,3.8667,3.8667,44820.0
2018-09-14 10:35:00,4.22,4.22,4.21,4.22,87788.0,3.8759,3.8759,3.8667,3.8759,87788.0
2018-09-14 10:40:00,4.22,4.22,4.21,4.22,43456.0,3.8759,3.8759,3.8667,3.8759,43456.0
2018-09-14 10:45:00,4.22,4.22,4.17,4.18,292616.0,3.8759,3.8759,3.83,3.8392,292616.0
2018-09-14 10:50:00,4.18,4.18,4.16,4.18,173364.0,3.8392,3.8392,3.8208,3.8392,173364.0
2018-09-14 10:55:00,4.18,4.18,4.16,4.17,117724.0,3.8392,3.8392,3.8208,3.83,117724.0
2018-09-14 11:00:00,4.16,4.18,4.16,4.17,144600.0,3.8208,3.8392,3.8208,3.83,144600.0
2018-09-14 11:05:00,4.17,4.17,4.16,4.16,103076.0,3.83,3.83,3.8208,3.8208,103076.0
2018-09-14 11:10:00,4.16,4.16,4.14,4.14,113176.0,3.8208,3.8208,3.8024,3.8024,113176.0
2018-09-14 11:15:00,4.14,4.15,4.14,4.15,126740.0,3.8024,3.8116,3.8024,3.8116,126740.0
2018-09-14 11:20:00,4.15,4.15,4.14,4.14,103560.0,3.8116,3.8116,3.8024,3.8024,103560.0
2018-09-14 11:25:00,4.14,4.16,4.14,4.16,131684.0,3.8024,3.8208,3.8024,3.8208,131684.0
2018-09-14 11:30:00,4.16,4.16,4.15,4.16,77320.0,3.8208,3.8208,3.8116,3.8208,77320.0
2018-09-14 11:35:00,4.15,4.16,4.14,4.14,84848.0,3.8116,3.8208,3.8024,3.8024,84848.0
2018-09-14 11:40:00,4.14,4.15,4.13,4.13,144708.0,3.8024,3.8116,3.7933,3.7933,144708.0
2018-09-14 11:45:00,4.14,4.14,4.12,4.12,246652.0,3.8024,3.8024,3.7841,3.7841,246652.0
2018-09-14 11:50:00,4.12,4.13,4.12,4.13,88928.0,3.7841,3.7933,3.7841,3.7933,88928.0
2018-09-14 11:55:00,4.13,4.15,4.13,4.15,89656.0,3.7933,3.8116,3.7933,3.8116,89656.0
2018-09-14 12:00:00,4.15,4.16,4.13,4.13,102372.0,3.8116,3.8208,3.7933,3.7933,102372.0
2018-09-14 12:05:00,4.13,4.13,4.12,4.13,36792.0,3.7933,3.7933,3.7841,3.7933,36792.0
2018-09-14 12:10:00,4.13,4.15,4.13,4.15,116720.0,3.7933,3.8116,3.7933,3.8116,116720.0
2018-09-14 12:15:00,4.15,4.15,4.15,4.15,31636.0,3.8116,3.8116,3.8116,3.8116,31636.0
2018-09-14 12:20:00,4.15,4.15,4.14,4.14,38456.0,3.8116,3.8116,3.8024,3.8024,38456.0
2018-09-14 12:25:00,4.14,4.15,4.14,4.15,90900.0,3.8024,3.8116,3.8024,3.8116,90900.0
2018-09-14 12:30:00,4.15,4.15,4.15,4.15,25380.0,3.8116,3.8116,3.8116,3.8116,25380.0
2018-09-14 12:35:00,4.15,4.15,4.15,4.15,33992.0,3.8116,3.8116,3.8116,3.8116,33992.0
2018-09-14 12:40:00,4.15,4.15,4.14,4.14,62932.0,3.8116,3.8116,3.8024,3.8024,62932.0
2018-09-14 12:45:00,4.14,4.15,4.14,4.15,59272.0,3.8024,3.8116,3.8024,3.8116,59272.0
2018-09-14 12:50:00,4.15,4.15,4.14,4.15,78804.0,3.8116,3.8116,3.8024,3.8116,78804.0
2018-09-14 12:55:00,4.15,4.17,4.15,4.16,79624.0,3.8116,3.83,3.8116,3.8208,79624.0
2018-09-14 13:00:00,4.16,4.16,4.16,4.16,82152.0,3.8208,3.8208,3.8208,3.8208,82152.0
2018-09-14 13:05:00,4.16,4.16,4.15,4.15,38928.0,3.8208,3.8208,3.8116,3.8116,38928.0
2018-09-14 13:10:00,4.15,4.16,4.14,4.15,70188.0,3.8116,3.8208,3.8024,3.8116,70188.0
2018-09-14 13:15:00,4.15,4.16,4.15,4.16,45068.0,3.8116,3.8208,3.8116,3.8208,45068.0
2018-09-14 13:20:00,4.16,4.16,4.15,4.16,54204.0,3.8208,3.8208,3.8116,3.8208,54204.0
2018-09-14 13:25:00,4.16,4.17,4.16,4.17,73568.0,3.8208,3.83,3.8208,3.83,73568.0
2018-09-14 13:30:00,4.17,4.17,4.17,4.17,68144.0,3.83,3.83,3.83,3.83,68144.0
2018-09-14 13:35:00,4.17,4.18,4.17,4.17,34400.0,3.83,3.8392,3.83,3.83,34400.0
2018-09-14 13:40:00,4.17,4.18,4.17,4.17,30996.0,3.83,3.8392,3.83,3.83,30996.0
2018-09-14 13:45:00,4.17,4.17,4.17,4.17,17200.0,3.83,3.83,3.83,3.83,17200.0
2018-09-14 13:50:00,4.17,4.18,4.17,4.18,71100.0,3.83,3.8392,3.83,3.8392,71100.0
2018-09-14 13:55:00,4.18,4.19,4.18,4.19,91456.0,3.8392,3.8484,3.8392,3.8484,91456.0
2018-09-14 14:00:00,4.19,4.2,4.18,4.18,45816.0,3.8484,3.8575,3.8392,3.8392,45816.0
2018-09-14 14:05:00,4.19,4.19,4.18,4.18,46108.0,3.8484,3.8484,3.8392,3.8392,46108.0
2018-09-14 14:10:00,4.19,4.19,4.18,4.19,72900.0,3.8484,3.8484,3.8392,3.8484,72900.0
2018-09-14 14:15:00,4.19,4.19,4.18,4.19,53228.0,3.8484,3.8484,3.8392,3.8484,53228.0
2018-09-14 14:20:00,4.19,4.19,4.18,4.19,24000.0,3.8484,3.8484,3.8392,3.8484,24000.0
2018-09-14 14:25:00,4.19,4.19,4.18,4.19,88952.0,3.8484,3.8484,3.8392,3.8484,88952.0
2018-09-14 14:30:00,4.19,4.2,4.19,4.2,96228.0,3.8484,3.8575,3.8484,3.8575,96228.0
2018-09-14 14:35:00,4.2,4.21,4.2,4.21,80944.0,3.8575,3.8667,3.8575,3.8667,80944.0
2018-09-14 14:40:00,4.21,4.21,4.21,4.21,53252.0,3.8667,3.8667,3.8667,3.8667,53252.0
2018-09-14 14:45:00,4.21,4.21,4.21,4.21,47428.0,3.8667,3.8667,3.8667,3.8667,47428.0
2018-09-14 14:50:00,4.21,4.22,4.21,4.22,75984.0,3.8667,3.8759,3.8667,3.8759,75984.0
2018-09-14 14:55:00,4.22,4.22,4.21,4.22,70644.0,3.8759,3.8759,3.8667,3.8759,70644.0
2018-09-14 15:00:00,4.22,4.22,4.22,4.22,85256.0,3.8759,3.8759,3.8759,3.8759,85256.0
2018-09-14 15:05:00,4.22,4.22,4.22,4.22,46488.0,3.8759,3.8759,3.8759,3.8759,46488.0
2018-09-14 15:10:00,4.22,4.23,4.21,4.21,228900.0,3.8759,3.8851,3.8667,3.8667,228900.0
2018-09-14 15:15:00,4.21,4.21,4.21,4.21,76588.0,3.8667,3.8667,3.8667,3.8667,76588.0
2018-09-14 15:20:00,4.21,4.21,4.19,4.19,162016.0,3.8667,3.8667,3.8484,3.8484,162016.0
2018-09-14 15:25:00,4.19,4.2,4.19,4.2,161228.0,3.8484,3.8575,3.8484,3.8575,161228.0
2018-09-14 15:30:00,4.2,4.2,4.19,4.19,70728.0,3.8575,3.8575,3.8484,3.8484,70728.0
2018-09-14 15:35:00,4.2,4.2,4.19,4.19,153000.0,3.8575,3.8575,3.8484,3.8484,153000.0
2018-09-14 15:40:00,4.19,4.2,4.19,4.2,217796.0,3.8484,3.8575,3.8484,3.8575,217796.0
2018-09-14 15:45:00,4.19,4.21,4.19,4.21,342792.0,3.8484,3.8667,3.8484,3.8667,342792.0
2018-09-14 15:50:00,4.2,4.21,4.2,4.2,189616.0,3.8575,3.8667,3.8575,3.8575,189616.0
2018-09-14 15:55:00,4.2,4.2,4.2,4.2,862120.0,3.8575,3.8575,3.8575,3.8575,862120.0
2018-09-17 09:30:00,4.18,4.18,4.13,4.18,295412.0,3.927,3.927,3.88,3.927,295412.0
2018-09-17 09:35:00,4.18,4.19,4.16,4.18,132724.0,3.927,3.9364,3.9082,3.927,132724.0
2018-09-17 09:40:00,4.18,4.2,4.18,4.19,154080.0,3.927,3.9458,3.927,3.9364,154080.0
2018-09-17 09:45:00,4.19,4.19,4.18,4.19,50008.0,3.9364,3.9364,3.927,3.9364,50008.0
2018-09-17 09:50:00,4.19,4.19,4.16,4.16,79696.0,3.9364,3.9364,3.9082,3.9082,79696.0
2018-09-17 09:55:00,4.16,4.16,4.15,4.16,108592.0,3.9082,3.9082,3.8988,3.9082,108592.0
2018-09-17 10:00:00,4.16,4.17,4.15,4.17,60908.0,3.9082,3.9176,3.8988,3.9176,60908.0
2018-09-17 10:05:00,4.17,4.21,4.17,4.21,238756.0,3.9176,3.9552,3.9176,3.9552,238756.0
2018-09-17 10:10:00,4.21,4.22,4.21,4.21,151292.0,3.9552,3.9646,3.9552,3.9552,151292.0
2018-09-17 10:15:00,4.21,4.22,4.19,4.19,194072.0,3.9552,3.9646,3.9364,3.9364,194072.0
2018-09-17 10:20:00,4.19,4.19,4.17,4.18,72680.0,3.9364,3.9364,3.9176,3.927,72680.0
2018-09-17 10:25:00,4.18,4.18,4.17,4.17,116892.0,3.927,3.927,3.9176,3.9176,116892.0
2018-09-17 10:30:00,4.17,4.18,4.17,4.17,67860.0,3.9176,3.927,3.9176,3.9176,67860.0
2018-09-17 10:35:00,4.17,4.17,4.15,4.15,76672.0,3.9176,3.9176,3.8988,3.8988,76672.0
2018-09-17 10:40:00,4.15,4.17,4.15,4.17,79300.0,3.8988,3.9176,3.8988,3.9176,79300.0
2018-09-17 10:45:00,4.17,4.17,4.16,4.17,41352.0,3.9176,3.9176,3.9082,3.9176,41352.0
2018-09-17 10:50:00,4.17,4.18,4.17,4.18,43000.0,3.9176,3.927,3.9176,3.927,43000.0
2018-09-17 10:55:00,4.18,4.19,4.18,4.18,73072.0,3.927,3.9364,3.927,3.927,73072.0
2018-09-17 11:00:00,4.18,4.2,4.18,4.2,46788.0,3.927,3.9458,3.927,3.9458,46788.0
2018-09-17 11:05:00,4.2,4.21,4.2,4.21,120188.0,3.9458,3.9552,3.9458,3.9552,120188.0
2018-09-17 11:10:00,4.21,4.21,4.21,4.21,60392.0,3.9552,3.9552,3.9552,3.9552,60392.0
2018-09-17 11:15:00,4.21,4.21,4.2,4.21,87484.0,3.9552,3.9552,3.9458,3.9552,87484.0
2018-09-17 11:20:00,4.21,4.21,4.2,4.2,98840.0,3.9552,3.9552,3.9458,3.9458,98840.0
2018-09-17 11:25:00,4.2,4.2,4.19,4.2,59752.0,3.9458,3.9458,3.9364,3.9458,59752.0
2018-09-17 11:30:00,4.2,4.2,4.2,4.2,30528.0,3.9458,3.9458,3.9458,3.9458,30528.0
2018-09-17 11:35:00,4.2,4.2,4.19,4.19,57132.0,3.9458,3.9458,3.9364,3.9364,57132.0
2018-09-17 11:40:00,4.19,4.19,4.18,4.19,116608.0,3.9364,3.9364,3.927,3.9364,116608.0
2018-09-17 11:45:00,4.18,4.19,4.18,4.18,23200.0,3.927,3.9364,3.927,3.927,23200.0
2018-09-17 11:50:00,4.18,4.19,4.18,4.18,56336.0,3.927,3.9364,3.927,3.927,56336.0
2018-09-17 11:55:00,4.18,4.18,4.18,4.18,41132.0,3.927,3.927,3.927,3.927,41132.0
2018-09-17 12:00:00,4.18,4.2,4.18,4.19,75380.0,3.927,3.9458,3.927,3.9364,75380.0
2018-09-17 12:05:00,4.19,4.2,4.19,4.2,41204.0,3.9364,3.9458,3.9364,3.9458,41204.0
2018-09-17 12:10:00,4.2,4.2,4.2,4.2,38576.0,3.9458,3.9458,3.9458,3.9458,38576.0
2018-09-17 12:15:00,4.2,4.2,4.19,4.19,47128.0,3.9458,3.9458,3.9364,3.9364,47128.0
2018-09-17 12:20:00,4.19,4.19,4.18,4.19,52676.0,3.9364,3.9364,3.927,3.9364,52676.0
2018-09-17 12:25:00,4.19,4.19,4.19,4.19,61208.0,3.9364,3.9364,3.9364,3.9364,61208.0
2018-09-17 12:30:00,4.19,4.2,4.19,4.2,49024.0,3.9364,3.9458,3.9364,3.9458,49024.0
2018-09-17 12:35:00,4.2,4.2,4.2,4.2,12956.0,3.9458,3.9458,3.9458,3.9458,12956.0
2018-09-17 12:40:00,4.2,4.2,4.19,4.2,85556.0,3.9458,3.9458,3.9364,3.9458,85556.0
2018-09-17 12:45:00,4.2,4.2,4.2,4.2,16400.0,3.9458,3.9458,3.9458,3.9458,16400.0
2018-09-17 12:50:00,4.2,4.2,4.18,4.18,91696.0,3.9458,3.9458,3.927,3.927,91696.0
2018-09-17 12:55:00,4.18,4.19,4.18,4.19,45680.0,3.927,3.9364,3.927,3.9364,45680.0
2018-09-17 13:00:00,4.19,4.19,4.18,4.18,27600.0,3.9364,3.9364,3.927,3.927,27600.0
2018-09-17 13:05:00,4.18,4.2,4.18,4.2,79848.0,3.927,3.9458,3.927,3.9458,79848.0
2018-09-17 13:10:00,4.2,4.2,4.18,4.18,27208.0,3.9458,3.9458,3.927,3.927,27208.0
2018-09-17 13:15:00,4.18,4.19,4.18,4.19,41000.0,3.927,3.9364,3.927,3.9364,41000.0
2018-09-17 13:20:00,4.19,4.19,4.18,4.18,62140.0,3.9364,3.9364,3.927,3.927,62140.0
2018-09-17 13:25:00,4.18,4.18,4.17,4.17,28268.0,3.927,3.927,3.9176,3.9176,28268.0
2018-09-17 13:30:00,4.17,4.17,4.16,4.17,100752.0,3.9176,3.9176,3.9082,3.9176,100752.0
2018-09-17 13:35:00,4.17,4.17,4.17,4.17,29856.0,3.9176,3.9176,3.9176,3.9176,29856.0
2018-09-17 13:40:00,4.17,4.17,4.16,4.16,69216.0,3.9176,3.9176,3.9082,3.9082,69216.0
2018-09-17 13:45:00,4.16,4.17,4.16,4.17,31972.0,3.9082,3.9176,3.9082,3.9176,31972.0
2018-09-17 13:50:00,4.17,4.17,4.17,4.17,31228.0,3.9176,3.9176,3.9176,3.9176,31228.0
2018-09-17 13:55:00,4.17,4.18,4.17,4.17,96536.0,3.9176,3.927,3.9176,3.9176,96536.0
2018-09-17 14:00:00,4.17,4.17,4.15,4.16,47516.0,3.9176,3.9176,3.8988,3.9082,47516.0
2018-09-17 14:05:00,4.16,4.16,4.16,4.16,33960.0,3.9082,3.9082,3.9082,3.9082,33960.0
2018-09-17 14:10:00,4.16,4.16,4.16,4.16,51132.0,3.9082,3.9082,3.9082,3.9082,51132.0
2018-09-17 14:15:00,4.16,4.16,4.15,4.16,53536.0,3.9082,3.9082,3.8988,3.9082,53536.0
2018-09-17 14:20:00,4.16,4.17,4.16,4.16,68804.0,3.9082,3.9176,3.9082,3.9082,68804.0
2018-09-17 14:25:00,4.16,4.16,4.14,4.15,92652.0,3.9082,3.9082,3.8894,3.8988,92652.0
2018-09-17 14:30:00,4.14,4.15,4.14,4.14,22400.0,3.8894,3.8988,3.8894,3.8894,22400.0
2018-09-17 14:35:00,4.14,4.15,4.14,4.14,20408.0,3.8894,3.8988,3.8894,3.8894,20408.0
2018-09-17 14:40:00,4.14,4.15,4.13,4.14,107788.0,3.8894,3.8988,3.88,3.8894,107788.0
2018-09-17 14:45:00,4.14,4.15,4.14,4.15,77680.0,3.8894,3.8988,3.8894,3.8988,77680.0
2018-09-17 14:50:00,4.15,4.16,4.15,4.15,135460.0,3.8988,3.9082,3.8988,3.8988,135460.0
2018-09-17 14:55:00,4.15,4.15,4.14,4.14,122996.0,3.8988,3.8988,3.8894,3.8894,122996.0
2018-09-17 15:00:00,4.14,4.15,4.14,4.15,82400.0,3.8894,3.8988,3.8894,3.8988,82400.0
2018-09-17 15:05:00,4.15,4.15,4.14,4.14,65592.0,3.8988,3.8988,3.8894,3.8894,65592.0
2018-09-17 15:10:00,4.14,4.14,4.14,4.14,35572.0,3.8894,3.8894,3.8894,3.8894,35572.0
2018-09-17 15:15:00,4.14,4.14,4.13,4.14,144984.0,3.8894,3.8894,3.88,3.8894,144984.0
2018-09-17 15:20:00,4.14,4.14,4.14,4.14,83844.0,3.8894,3.8894,3.8894,3.8894,83844.0
2018-09-17 15:25:00,4.14,4.14,4.13,4.13,66148.0,3.8894,3.8894,3.88,3.88,66148.0
2018-09-17 15:30:00,4.13,4.13,4.13,4.13,65648.0,3.88,3.88,3.88,3.88,65648.0
2018-09-17 15:35:00,4.13,4.15,4.13,4.15,240112.0,3.88,3.8988,3.88,3.8988,240112.0
2018-09-17 15:40:00,4.15,4.15,4.14,4.15,145716.0,3.8988,3.8988,3.8894,3.8988,145716.0
2018-09-17 15:45:00,4.15,4.16,4.14,4.14,544584.0,3.8988,3.9082,3.8894,3.8894,544584.0
2018-09-17 15:50:00,4.14,4.15,4.14,4.15,257224.0,3.8894,3.8988,3.8894,3.8988,257224.0
2018-09-17 15:55:00,4.15,4.15,4.15,4.15,498440.0,3.8988,3.8988,3.8988,3.8988,498440.0
2018-09-18 09:30:00,4.11,4.17,4.09,4.13,298512.0,3.8612,3.9176,3.8425,3.88,298512.0
2018-09-18 09:35:00,4.13,4.16,4.13,4.16,52236.0,3.88,3.9082,3.88,3.9082,52236.0
2018-09-18 09:40:00,4.16,4.17,4.14,4.15,51728.0,3.9082,3.9176,3.8894,3.8988,51728.0
2018-09-18 09:45:00,4.15,4.15,4.11,4.11,88272.0,3.8988,3.8988,3.8612,3.8612,88272.0
2018-09-18 09:50:00,4.12,4.13,4.11,4.11,40352.0,3.8706,3.88,3.8612,3.8612,40352.0
2018-09-18 09:55:00,4.11,4.12,4.11,4.11,27836.0,3.8612,3.8706,3.8612,3.8612,27836.0
2018-09-18 10:00:00,4.11,4.13,4.1,4.13,133432.0,3.8612,3.88,3.8519,3.88,133432.0
2018-09-18 10:05:00,4.13,4.13,4.11,4.13,42324.0,3.88,3.88,3.8612,3.88,42324.0
2018-09-18 10:10:00,4.13,4.13,4.12,4.13,49228.0,3.88,3.88,3.8706,3.88,49228.0
2018-09-18 10:15:00,4.13,4.13,4.12,4.12,69076.0,3.88,3.88,3.8706,3.8706,69076.0
2018-09-18 10:20:00,4.12,4.13,4.12,4.12,43752.0,3.8706,3.88,3.8706,3.8706,43752.0
2018-09-18 10:25:00,4.12,4.12,4.09,4.09,84304.0,3.8706,3.8706,3.8425,3.8425,84304.0
2018-09-18 10:30:00,4.09,4.1,4.09,4.09,107268.0,3.8425,3.8519,3.8425,3.8425,107268.0
2018-09-18 10:35:00,4.1,4.11,4.09,4.11,61408.0,3.8519,3.8612,3.8425,3.8612,61408.0
2018-09-18 10:40:00,4.11,4.11,4.11,4.11,34384.0,3.8612,3.8612,3.8612,3.8612,34384.0
2018-09-18 10:45:00,4.11,4.12,4.11,4.12,74620.0,3.8612,3.8706,3.8612,3.8706,74620.0
2018-09-18 10:50:00,4.12,4.12,4.12,4.12,91960.0,3.8706,3.8706,3.8706,3.8706,91960.0
2018-09-18 10:55:00,4.12,4.12,4.1,4.12,71200.0,3.8706,3.8706,3.8519,3.8706,71200.0
2018-09-18 11:00:00,4.12,4.12,4.1,4.11,65868.0,3.8706,3.8706,3.8519,3.8612,65868.0
2018-09-18 11:05:00,4.11,4.12,4.1,4.12,96872.0,3.8612,3.8706,3.8519,3.8706,96872.0
2018-09-18 11:10:00,4.12,4.12,4.11,4.12,208300.0,3.8706,3.8706,3.8612,3.8706,208300.0
2018-09-18 11:15:00,4.11,4.12,4.11,4.12,106480.0,3.8612,3.8706,3.8612,3.8706,106480.0
2018-09-18 11:20:00,4.12,4.13,4.12,4.13,38528.0,3.8706,3.88,3.8706,3.88,38528.0
2018-09-18 11:25:00,4.13,4.13,4.12,4.13,141060.0,3.88,3.88,3.8706,3.88,141060.0
2018-09-18 11:30:00,4.13,4.14,4.13,4.14,77284.0,3.88,3.8894,3.88,3.8894,77284.0
2018-09-18 11:35:00,4.14,4.14,4.14,4.14,59028.0,3.8894,3.8894,3.8894,3.8894,59028.0
2018-09-18 11:40:00,4.14,4.14,4.14,4.14,28588.0,3.8894,3.8894,3.8894,3.8894,28588.0
2018-09-18 11:45:00,4.14,4.14,4.14,4.14,10520.0,3.8894,3.8894,3.8894,3.8894,10520.0
2018-09-18 11:50:00,4.14,4.14,4.14,4.14,34024.0,3.8894,3.8894,3.8894,3.8894,34024.0
2018-09-18 11:55:00,4.14,4.15,4.13,4.15,124052.0,3.8894,3.8988,3.88,3.8988,124052.0
2018-09-18 12:00:00,4.15,4.15,4.14,4.14,34164.0,3.8988,3.8988,3.8894,3.8894,34164.0
2018-09-18 12:05:00,4.14,4.14,4.14,4.14,14764.0,3.8894,3.8894,3.8894,3.8894,14764.0
2018-09-18 12:10:00,4.14,4.14,4.14,4.14,40288.0,3.8894,3.8894,3.8894,3.8894,40288.0
2018-09-18 12:15:00,4.14,4.15,4.14,4.14,40056.0,3.8894,3.8988,3.8894,3.8894,40056.0
2018-09-18 12:20:00,4.14,4.15,4.14,4.14,9712.0,3.8894,3.8988,3.8894,3.8894,9712.0
2018-09-18 12:25:00,4.14,4.14,4.14,4.14,97716.0,3.8894,3.8894,3.8894,3.8894,97716.0
2018-09-18 12:30:00,4.14,4.15,4.14,4.14,43624.0,3.8894,3.8988,3.8894,3.8894,43624.0
2018-09-18 12:35:00,4.14,4.14,4.12,4.13,101204.0,3.8894,3.8894,3.8706,3.88,101204.0
2018-09-18 12:40:00,4.13,4.13,4.13,4.13,20768.0,3.88,3.88,3.88,3.88,20768.0
2018-09-18 12:45:00,4.13,4.13,4.12,4.12,32212.0,3.88,3.88,3.8706,3.8706,32212.0
2018-09-18 12:50:00,4.12,4.12,4.12,4.12,43200.0,3.8706,3.8706,3.8706,3.8706,43200.0
2018-09-18 12:55:00,4.12,4.12,4.12,4.12,21800.0,3.8706,3.8706,3.8706,3.8706,21800.0
2018-09-18 13:00:00,4.12,4.13,4.12,4.13,47084.0,3.8706,3.88,3.8706,3.88,47084.0
2018-09-18 13:05:00,4.13,4.13,4.12,4.12,36000.0,3.88,3.88,3.8706,3.8706,36000.0
2018-09-18 13:10:00,4.12,4.13,4.12,4.12,30000.0,3.8706,3.88,3.8706,3.8706,30000.0
2018-09-18 13:15:00,4.12,4.13,4.12,4.12,26400.0,3.8706,3.88,3.8706,3.8706,26400.0
2018-09-18 13:20:00,4.12,4.12,4.11,4.12,60804.0,3.8706,3.8706,3.8612,3.8706,60804.0
2018-09-18 13:25:00,4.12,4.12,4.11,4.11,32464.0,3.8706,3.8706,3.8612,3.8612,32464.0
2018-09-18 13:30:00,4.11,4.12,4.11,4.11,39996.0,3.8612,3.8706,3.8612,3.8612,39996.0
2018-09-18 13:35:00,4.11,4.11,4.11,4.11,18960.0,3.8612,3.8612,3.8612,3.8612,18960.0
2018-09-18 13:40:00,4.11,4.11,4.1,4.11,136960.0,3.8612,3.8612,3.8519,3.8612,136960.0
2018-09-18 13:45:00,4.11,4.11,4.11,4.11,21520.0,3.8612,3.8612,3.8612,3.8612,21520.0
2018-09-18 13:50:00,4.11,4.11,4.1,4.1,62456.0,3.8612,3.8612,3.8519,3.8519,62456.0
2018-09-18 13:55:00,4.11,4.11,4.1,4.11,117828.0,3.8612,3.8612,3.8519,3.8612,117828.0
2018-09-18 14:00:00,4.11,4.11,4.1,4.1,72336.0,3.8612,3.8612,3.8519,3.8519,72336.0
2018-09-18 14:05:00,4.1,4.1,4.1,4.1,34024.0,3.8519,3.8519,3.8519,3.8519,34024.0
2018-09-18 14:10:00,4.1,4.1,4.1,4.1,29040.0,3.8519,3.8519,3.8519,3.8519,29040.0
2018-09-18 14:15:00,4.1,4.1,4.1,4.1,74064.0,3.8519,3.8519,3.8519,3.8519,74064.0
2018-09-18 14:20:00,4.1,4.1,4.1,4.1,81152.0,3.8519,3.8519,3.8519,3.8519,81152.0
2018-09-18 14:25:00,4.1,4.1,4.1,4.1,20140.0,3.8519,3.8519,3.8519,3.8519,20140.0
2018-09-18 14:30:00,4.1,4.11,4.1,4.1,141332.0,3.8519,3.8612,3.8519,3.8519,141332.0
2018-09-18 14:35:00,4.1,4.11,4.1,4.11,163380.0,3.8519,3.8612,3.8519,3.8612,163380.0
2018-09-18 14:40:00,4.11,4.11,4.1,4.1,51360.0,3.8612,3.8612,3.8519,3.8519,51360.0
2018-09-18 14:45:00,4.1,4.11,4.1,4.11,53316.0,3.8519,3.8612,3.8519,3.8612,53316.0
2018-09-18 14:50:00,4.11,4.12,4.11,4.11,60592.0,3.8612,3.8706,3.8612,3.8612,60592.0
2018-09-18 14:55:00,4.11,4.11,4.11,4.11,21960.0,3.8612,3.8612,3.8612,3.8612,21960.0
2018-09-18 15:00:00,4.11,4.11,4.11,4.11,113016.0,3.8612,3.8612,3.8612,3.8612,113016.0
2018-09-18 15:05:00,4.11,4.11,4.11,4.11,24712.0,3.8612,3.8612,3.8612,3.8612,24712.0
2018-09-18 15:10:00,4.11,4.12,4.11,4.11,204108.0,3.8612,3.8706,3.8612,3.8612,204108.0
2018-09-18 15:15:00,4.11,4.11,4.11,4.11,21644.0,3.8612,3.8612,3.8612,3.8612,21644.0
2018-09-18 15:20:00,4.11,4.11,4.11,4.11,35492.0,3.8612,3.8612,3.8612,3.8612,35492.0
2018-09-18 15:25:00,4.11,4.11,4.11,4.11,32068.0,3.8612,3.8612,3.8612,3.8612,32068.0
2018-09-18 15:30:00,4.11,4.11,4.11,4.11,88140.0,3.8612,3.8612,3.8612,3.8612,88140.0
2018-09-18 15:35:00,4.11,4.11,4.11,4.11,136636.0,3.8612,3.8612,3.8612,3.8612,136636.0
2018-09-18 15:40:00,4.11,4.13,4.11,4.13,141856.0,3.8612,3.88,3.8612,3.88,141856.0
2018-09-18 15:45:00,4.13,4.13,4.12,4.13,268216.0,3.88,3.88,3.8706,3.88,268216.0
2018-09-18 15:50:00,4.12,4.13,4.12,4.13,148172.0,3.8706,3.88,3.8706,3.88,148172.0
2018-09-18 15:55:00,4.13,4.13,4.12,4.13,357908.0,3.88,3.88,3.8706,3.88,357908.0
2018-09-19 09:30:00,4.13,4.16,4.11,4.14,152272.0,3.88,3.9082,3.8612,3.8894,152272.0
2018-09-19 09:35:00,4.14,4.18,4.14,4.17,74196.0,3.8894,3.927,3.8894,3.9176,74196.0
2018-09-19 09:40:00,4.18,4.19,4.16,4.19,109728.0,3.927,3.9364,3.9082,3.9364,109728.0
2018-09-19 09:45:00,4.2,4.2,4.18,4.18,64496.0,3.9458,3.9458,3.927,3.927,64496.0
2018-09-19 09:50:00,4.18,4.18,4.17,4.18,79912.0,3.927,3.927,3.9176,3.927,79912.0
2018-09-19 09:55:00,4.18,4.19,4.16,4.18,147880.0,3.927,3.9364,3.9082,3.927,147880.0
2018-09-19 10:00:00,4.18,4.2,4.18,4.2,59336.0,3.927,3.9458,3.927,3.9458,59336.0
2018-09-19 10:05:00,4.2,4.2,4.16,4.18,101736.0,3.9458,3.9458,3.9082,3.927,101736.0
2018-09-19 10:10:00,4.18,4.18,4.17,4.17,54380.0,3.927,3.927,3.9176,3.9176,54380.0
2018-09-19 10:15:00,4.17,4.17,4.15,4.16,63144.0,3.9176,3.9176,3.8988,3.9082,63144.0
2018-09-19 10:20:00,4.16,4.17,4.15,4.15,96980.0,3.9082,3.9176,3.8988,3.8988,96980.0
2018-09-19 10:25:00,4.15,4.17,4.15,4.17,57184.0,3.8988,3.9176,3.8988,3.9176,57184.0
2018-09-19 10:30:00,4.17,4.17,4.16,4.17,52320.0,3.9176,3.9176,3.9082,3.9176,52320.0
2018-09-19 10:35:00,4.17,4.18,4.17,4.17,42128.0,3.9176,3.927,3.9176,3.9176,42128.0
2018-09-19 10:40:00,4.17,4.18,4.16,4.18,64404.0,3.9176,3.927,3.9082,3.927,64404.0
2018-09-19 10:45:00,4.18,4.18,4.17,4.18,46712.0,3.927,3.927,3.9176,3.927,46712.0
2018-09-19 10:50:00,4.18,4.18,4.17,4.17,71992.0,3.927,3.927,3.9176,3.9176,71992.0
2018-09-19 10:55:00,4.17,4.17,4.16,4.16,36772.0,3.9176,3.9176,3.9082,3.9082,36772.0
2018-09-19 11:00:00,4.16,4.16,4.15,4.15,47588.0,3.9082,3.9082,3.8988,3.8988,47588.0
2018-09-19 11:05:00,4.15,4.15,4.14,4.15,80296.0,3.8988,3.8988,3.8894,3.8988,80296.0
2018-09-19 11:10:00,4.15,4.16,4.15,4.16,66612.0,3.8988,3.9082,3.8988,3.9082,66612.0
2018-09-19 11:15:00,4.16,4.16,4.15,4.15,30380.0,3.9082,3.9082,3.8988,3.8988,30380.0
2018-09-19 11:20:00,4.15,4.15,4.14,4.14,70972.0,3.8988,3.8988,3.8894,3.8894,70972.0
2018-09-19 11:25:00,4.14,4.14,4.14,4.14,57416.0,3.8894,3.8894,3.8894,3.8894,57416.0
2018-09-19 11:30:00,4.14,4.14,4.13,4.14,55044.0,3.8894,3.8894,3.88,3.8894,55044.0
2018-09-19 11:35:00,4.14,4.14,4.14,4.14,32208.0,3.8894,3.8894,3.8894,3.8894,32208.0
2018-09-19 11:40:00,4.15,4.15,4.14,4.15,31932.0,3.8988,3.8988,3.8894,3.8988,31932.0
2018-09-19 11:45:00,4.15,4.15,4.15,4.15,35424.0,3.8988,3.8988,3.8988,3.8988,35424.0
2018-09-19 11:50:00,4.15,4.16,4.15,4.16,24112.0,3.8988,3.9082,3.8988,3.9082,24112.0
2018-09-19 11:55:00,4.16,4.16,4.15,4.16,54980.0,3.9082,3.9082,3.8988,3.9082,54980.0
2018-09-19 12:00:00,4.15,4.16,4.15,4.15,29524.0,3.8988,3.9082,3.8988,3.8988,29524.0
2018-09-19 12:05:00,4.15,4.15,4.14,4.15,47660.0,3.8988,3.8988,3.8894,3.8988,47660.0
2018-09-19 12:10:00,4.15,4.15,4.13,4.13,79572.0,3.8988,3.8988,3.88,3.88,79572.0
2018-09-19 12:15:00,4.13,4.14,4.13,4.13,72380.0,3.88,3.8894,3.88,3.88,72380.0
2018-09-19 12:20:00,4.13,4.14,4.13,4.14,92264.0,3.88,3.8894,3.88,3.8894,92264.0
2018-09-19 12:25:00,4.14,4.15,4.13,4.15,46000.0,3.8894,3.8988,3.88,3.8988,46000.0
2018-09-19 12:30:00,4.15,4.15,4.15,4.15,21880.0,3.8988,3.8988,3.8988,3.8988,21880.0
2018-09-19 12:35:00,4.15,4.15,4.14,4.14,45572.0,3.8988,3.8988,3.8894,3.8894,45572.0
2018-09-19 12:40:00,4.14,4.14,4.14,4.14,32200.0,3.8894,3.8894,3.8894,3.8894,32200.0
2018-09-19 12:45:00,4.14,4.15,4.14,4.15,22400.0,3.8894,3.8988,3.8894,3.8988,22400.0
2018-09-19 12:50:00,4.15,4.15,4.14,4.15,35912.0,3.8988,3.8988,3.8894,3.8988,35912.0
2018-09-19 12:55:00,4.15,4.16,4.15,4.16,46644.0,3.8988,3.9082,3.8988,3.9082,46644.0
2018-09-19 13:00:00,4.16,4.16,4.15,4.15,39748.0,3.9082,3.9082,3.8988,3.8988,39748.0
2018-09-19 13:05:00,4.16,4.16,4.15,4.15,47096.0,3.9082,3.9082,3.8988,3.8988,47096.0
2018-09-19 13:10:00,4.15,4.15,4.15,4.15,44472.0,3.8988,3.8988,3.8988,3.8988,44472.0
2018-09-19 13:15:00,4.15,4.15,4.13,4.14,43716.0,3.8988,3.8988,3.88,3.8894,43716.0
2018-09-19 13:20:00,4.14,4.14,4.13,4.14,54100.0,3.8894,3.8894,3.88,3.8894,54100.0
2018-09-19 13:25:00,4.14,4.14,4.13,4.13,36404.0,3.8894,3.8894,3.88,3.88,36404.0
2018-09-19 13:30:00,4.13,4.14,4.13,4.14,22112.0,3.88,3.8894,3.88,3.8894,22112.0
2018-09-19 13:35:00,4.14,4.14,4.13,4.14,77500.0,3.8894,3.8894,3.88,3.8894,77500.0
2018-09-19 13:40:00,4.14,4.14,4.13,4.14,13376.0,3.8894,3.8894,3.88,3.8894,13376.0
2018-09-19 13:45:00,4.13,4.14,4.13,4.13,71096.0,3.88,3.8894,3.88,3.88,71096.0
2018-09-19 13:50:00,4.13,4.13,4.12,4.12,31532.0,3.88,3.88,3.8706,3.8706,31532.0
2018-09-19 13:55:00,4.12,4.12,4.12,4.12,17252.0,3.8706,3.8706,3.8706,3.8706,17252.0
2018-09-19 14:00:00,4.12,4.12,4.12,4.12,29488.0,3.8706,3.8706,3.8706,3.8706,29488.0
2018-09-19 14:05:00,4.12,4.14,4.12,4.14,133460.0,3.8706,3.8894,3.8706,3.8894,133460.0
2018-09-19 14:10:00,4.14,4.16,4.14,4.16,73832.0,3.8894,3.9082,3.8894,3.9082,73832.0
2018-09-19 14:15:00,4.16,4.16,4.16,4.16,86764.0,3.9082,3.9082,3.9082,3.9082,86764.0
2018-09-19 14:20:00,4.16,4.16,4.16,4.16,28888.0,3.9082,3.9082,3.9082,3.9082,28888.0
2018-09-19 14:25:00,4.16,4.17,4.16,4.16,48360.0,3.9082,3.9176,3.9082,3.9082,48360.0
2018-09-19 14:30:00,4.17,4.17,4.16,4.16,51604.0,3.9176,3.9176,3.9082,3.9082,51604.0
2018-09-19 14:35:00,4.16,4.16,4.16,4.16,10784.0,3.9082,3.9082,3.9082,3.9082,10784.0
2018-09-19 14:40:00,4.16,4.17,4.16,4.16,67972.0,3.9082,3.9176,3.9082,3.9082,67972.0
2018-09-19 14:45:00,4.16,4.17,4.16,4.17,21376.0,3.9082,3.9176,3.9082,3.9176,21376.0
2018-09-19 14:50:00,4.17,4.17,4.16,4.16,69348.0,3.9176,3.9176,3.9082,3.9082,69348.0
2018-09-19 14:55:00,4.16,4.16,4.15,4.15,37360.0,3.9082,3.9082,3.8988,3.8988,37360.0
2018-09-19 15:00:00,4.15,4.16,4.15,4.15,23088.0,3.8988,3.9082,3.8988,3.8988,23088.0
2018-09-19 15:05:00,4.15,4.16,4.15,4.15,34572.0,3.8988,3.9082,3.8988,3.8988,34572.0
2018-09-19 15:10:00,4.16,4.16,4.15,4.15,33072.0,3.9082,3.9082,3.8988,3.8988,33072.0
2018-09-19 15:15:00,4.15,4.15,4.13,4.14,77648.0,3.8988,3.8988,3.88,3.8894,77648.0
2018-09-19 15:20:00,4.14,4.14,4.14,4.14,88436.0,3.8894,3.8894,3.8894,3.8894,88436.0
2018-09-19 15:25:00,4.14,4.14,4.13,4.13,82232.0,3.8894,3.8894,3.88,3.88,82232.0
2018-09-19 15:30:00,4.13,4.13,4.13,4.13,61644.0,3.88,3.88,3.88,3.88,61644.0
2018-09-19 15:35:00,4.13,4.15,4.13,4.15,126184.0,3.88,3.8988,3.88,3.8988,126184.0
2018-09-19 15:40:00,4.15,4.15,4.14,4.15,133768.0,3.8988,3.8988,3.8894,3.8988,133768.0
2018-09-19 15:45:00,4.15,4.15,4.14,4.14,217392.0,3.8988,3.8988,3.8894,3.8894,217392.0
2018-09-19 15:50:00,4.14,4.15,4.14,4.15,199484.0,3.8894,3.8988,3.8894,3.8988,199484.0
2018-09-19 15:55:00,4.15,4.16,4.15,4.15,694088.0,3.8988,3.9082,3.8988,3.8988,694088.0
2018-09-20 09:30:00,4.15,4.2,4.15,4.2,122208.0,3.8988,3.9458,3.8988,3.9458,122208.0
2018-09-20 09:35:00,4.2,4.2,4.15,4.17,43856.0,3.9458,3.9458,3.8988,3.9176,43856.0
2018-09-20 09:40:00,4.17,4.17,4.14,4.15,28800.0,3.9176,3.9176,3.8894,3.8988,28800.0
2018-09-20 09:45:00,4.15,4.16,4.14,4.15,24748.0,3.8988,3.9082,3.8894,3.8988,24748.0
2018-09-20 09:50:00,4.15,4.15,4.14,4.15,173688.0,3.8988,3.8988,3.8894,3.8988,173688.0
2018-09-20 09:55:00,4.15,4.16,4.14,4.15,34396.0,3.8988,3.9082,3.8894,3.8988,34396.0
2018-09-20 10:00:00,4.15,4.16,4.15,4.16,53920.0,3.8988,3.9082,3.8988,3.9082,53920.0
2018-09-20 10:05:00,4.16,4.16,4.13,4.13,35528.0,3.9082,3.9082,3.88,3.88,35528.0
2018-09-20 10:10:00,4.13,4.14,4.13,4.13,55800.0,3.88,3.8894,3.88,3.88,55800.0
2018-09-20 10:15:00,4.13,4.17,4.13,4.17,123996.0,3.88,3.9176,3.88,3.9176,123996.0
2018-09-20 10:20:00,4.16,4.18,4.16,4.16,76552.0,3.9082,3.927,3.9082,3.9082,76552.0
2018-09-20 10:25:00,4.17,4.18,4.17,4.17,37124.0,3.9176,3.927,3.9176,3.9176,37124.0
2018-09-20 10:30:00,4.17,4.18,4.16,4.17,69932.0,3.9176,3.927,3.9082,3.9176,69932.0
2018-09-20 10:35:00,4.17,4.18,4.16,4.16,52456.0,3.9176,3.927,3.9082,3.9082,52456.0
2018-09-20 10:40:00,4.16,4.18,4.16,4.18,35604.0,3.9082,3.927,3.9082,3.927,35604.0
2018-09-20 10:45:00,4.17,4.18,4.17,4.17,31588.0,3.9176,3.927,3.9176,3.9176,31588.0
2018-09-20 10:50:00,4.17,4.17,4.17,4.17,55016.0,3.9176,3.9176,3.9176,3.9176,55016.0
2018-09-20 10:55:00,4.17,4.18,4.17,4.18,29376.0,3.9176,3.927,3.9176,3.927,29376.0
2018-09-20 11:00:00,4.18,4.2,4.18,4.18,72996.0,3.927,3.9458,3.927,3.927,72996.0
2018-09-20 11:05:00,4.18,4.18,4.17,4.18,59980.0,3.927,3.927,3.9176,3.927,59980.0
2018-09-20 11:10:00,4.18,4.18,4.17,4.17,24676.0,3.927,3.927,3.9176,3.9176,24676.0
2018-09-20 11:15:00,4.17,4.17,4.17,4.17,32956.0,3.9176,3.9176,3.9176,3.9176,32956.0
2018-09-20 11:20:00,4.17,4.17,4.16,4.17,44020.0,3.9176,3.9176,3.9082,3.9176,44020.0
2018-09-20 11:25:00,4.17,4.17,4.16,4.17,35192.0,3.9176,3.9176,3.9082,3.9176,35192.0
2018-09-20 11:30:00,4.17,4.18,4.17,4.17,43176.0,3.9176,3.927,3.9176,3.9176,43176.0
2018-09-20 11:35:00,4.17,4.19,4.17,4.19,24032.0,3.9176,3.9364,3.9176,3.9364,24032.0
2018-09-20 11:40:00,4.18,4.18,4.18,4.18,11000.0,3.927,3.927,3.927,3.927,11000.0
2018-09-20 11:45:00,4.18,4.19,4.18,4.18,29320.0,3.927,3.9364,3.927,3.927,29320.0
2018-09-20 11:50:00,4.18,4.19,4.18,4.18,36400.0,3.927,3.9364,3.927,3.927,36400.0
2018-09-20 11:55:00,4.18,4.19,4.18,4.18,32188.0,3.927,3.9364,3.927,3.927,32188.0
2018-09-20 12:00:00,4.19,4.19,4.18,4.18,32408.0,3.9364,3.9364,3.927,3.927,32408.0
2018-09-20 12:05:00,4.18,4.18,4.17,4.18,43072.0,3.927,3.927,3.9176,3.927,43072.0
2018-09-20 12:10:00,4.18,4.18,4.18,4.18,18800.0,3.927,3.927,3.927,3.927,18800.0
2018-09-20 12:15:00,4.18,4.19,4.18,4.19,21036.0,3.927,3.9364,3.927,3.9364,21036.0
2018-09-20 12:20:00,4.19,4.2,4.19,4.2,87192.0,3.9364,3.9458,3.9364,3.9458,87192.0
2018-09-20 12:25:00,4.2,4.2,4.19,4.19,23396.0,3.9458,3.9458,3.9364,3.9364,23396.0
2018-09-20 12:30:00,4.18,4.19,4.18,4.19,16280.0,3.927,3.9364,3.927,3.9364,16280.0
2018-09-20 12:35:00,4.19,4.19,4.18,4.18,32128.0,3.9364,3.9364,3.927,3.927,32128.0
2018-09-20 12:40:00,4.18,4.19,4.18,4.18,46884.0,3.927,3.9364,3.927,3.927,46884.0
2018-09-20 12:45:00,4.18,4.18,4.18,4.18,4400.0,3.927,3.927,3.927,3.927,4400.0
2018-09-20 12:50:00,4.18,4.18,4.18,4.18,15528.0,3.927,3.927,3.927,3.927,15528.0
2018-09-20 12:55:00,4.18,4.18,4.18,4.18,5972.0,3.927,3.927,3.927,3.927,5972.0
2018-09-20 13:00:00,4.18,4.18,4.17,4.17,51400.0,3.927,3.927,3.9176,3.9176,51400.0
2018-09-20 13:05:00,4.18,4.18,4.17,4.18,9200.0,3.927,3.927,3.9176,3.927,9200.0
2018-09-20 13:10:00,4.18,4.18,4.16,4.16,52140.0,3.927,3.927,3.9082,3.9082,52140.0
2018-09-20 13:15:00,4.16,4.16,4.15,4.16,78324.0,3.9082,3.9082,3.8988,3.9082,78324.0
2018-09-20 13:20:00,4.16,4.16,4.15,4.16,17396.0,3.9082,3.9082,3.8988,3.9082,17396.0
2018-09-20 13:25:00,4.16,4.16,4.16,4.16,45816.0,3.9082,3.9082,3.9082,3.9082,45816.0
2018-09-20 13:30:00,4.16,4.17,4.16,4.17,25680.0,3.9082,3.9176,3.9082,3.9176,25680.0
2018-09-20 13:35:00,4.17,4.17,4.16,4.16,54292.0,3.9176,3.9176,3.9082,3.9082,54292.0
2018-09-20 13:40:00,4.16,4.16,4.15,4.16,48296.0,3.9082,3.9082,3.8988,3.9082,48296.0
2018-09-20 13:45:00,4.16,4.16,4.15,4.16,116096.0,3.9082,3.9082,3.8988,3.9082,116096.0
2018-09-20 13:50:00,4.16,4.16,4.15,4.15,28980.0,3.9082,3.9082,3.8988,3.8988,28980.0
2018-09-20 13:55:00,4.15,4.15,4.14,4.14,36424.0,3.8988,3.8988,3.8894,3.8894,36424.0
2018-09-20 14:00:00,4.15,4.15,4.14,4.14,61584.0,3.8988,3.8988,3.8894,3.8894,61584.0
2018-09-20 14:05:00,4.14,4.14,4.13,4.13,68492.0,3.8894,3.8894,3.88,3.88,68492.0
2018-09-20 14:10:00,4.13,4.14,4.13,4.14,51684.0,3.88,3.8894,3.88,3.8894,51684.0
2018-09-20 14:15:00,4.14,4.14,4.14,4.14,18500.0,3.8894,3.8894,3.8894,3.8894,18500.0
2018-09-20 14:20:00,4.14,4.14,4.14,4.14,130312.0,3.8894,3.8894,3.8894,3.8894,130312.0
2018-09-20 14:25:00,4.14,4.14,4.14,4.14,17336.0,3.8894,3.8894,3.8894,3.8894,17336.0
2018-09-20 14:30:00,4.14,4.14,4.13,4.13,103604.0,3.8894,3.8894,3.88,3.88,103604.0
2018-09-20 14:35:00,4.13,4.13,4.13,4.13,12120.0,3.88,3.88,3.88,3.88,12120.0
2018-09-20 14:40:00,4.13,4.14,4.13,4.13,61960.0,3.88,3.8894,3.88,3.88,61960.0
2018-09-20 14:45:00,4.14,4.14,4.13,4.13,35200.0,3.8894,3.8894,3.88,3.88,35200.0
2018-09-20 14:50:00,4.13,4.14,4.13,4.14,46688.0,3.88,3.8894,3.88,3.8894,46688.0
2018-09-20 14:55:00,4.13,4.14,4.12,4.12,114396.0,3.88,3.8894,3.8706,3.8706,114396.0
2018-09-20 15:00:00,4.12,4.12,4.12,4.12,80240.0,3.8706,3.8706,3.8706,3.8706,80240.0
2018-09-20 15:05:00,4.12,4.12,4.12,4.12,31260.0,3.8706,3.8706,3.8706,3.8706,31260.0
2018-09-20 15:10:00,4.12,4.13,4.12,4.12,50004.0,3.8706,3.88,3.8706,3.8706,50004.0
2018-09-20 15:15:00,4.12,4.13,4.12,4.13,44436.0,3.8706,3.88,3.8706,3.88,44436.0
2018-09-20 15:20:00,4.13,4.13,4.12,4.12,96408.0,3.88,3.88,3.8706,3.8706,96408.0
2018-09-20 15:25:00,4.12,4.12,4.12,4.12,37592.0,3.8706,3.8706,3.8706,3.8706,37592.0
2018-09-20 15:30:00,4.12,4.13,4.12,4.13,126308.0,3.8706,3.88,3.8706,3.88,126308.0
2018-09-20 15:35:00,4.13,4.13,4.11,4.12,219328.0,3.88,3.88,3.8612,3.8706,219328.0
2018-09-20 15:40:00,4.12,4.12,4.12,4.12,57996.0,3.8706,3.8706,3.8706,3.8706,57996.0
2018-09-20 15:45:00,4.12,4.13,4.12,4.13,159184.0,3.8706,3.88,3.8706,3.88,159184.0
2018-09-20 15:50:00,4.13,4.13,4.12,4.12,204732.0,3.88,3.88,3.8706,3.8706,204732.0
2018-09-20 15:55:00,4.12,4.13,4.12,4.12,779100.0,3.8706,3.88,3.8706,3.8706,779100.0
2018-09-21 09:30:00,4.11,4.13,4.11,4.13,677116.0,3.8612,3.88,3.8612,3.88,677116.0
2018-09-21 09:35:00,4.13,4.19,4.13,4.17,80804.0,3.88,3.9364,3.88,3.9176,80804.0
2018-09-21 09:40:00,4.17,4.17,4.13,4.15,57156.0,3.9176,3.9176,3.88,3.8988,57156.0
2018-09-21 09:45:00,4.15,4.16,4.13,4.13,66972.0,3.8988,3.9082,3.88,3.88,66972.0
2018-09-21 09:50:00,4.14,4.17,4.13,4.17,356624.0,3.8894,3.9176,3.88,3.9176,356624.0
2018-09-21 09:55:00,4.17,4.18,4.16,4.17,144508.0,3.9176,3.927,3.9082,3.9176,144508.0
2018-09-21 10:00:00,4.17,4.17,4.16,4.17,147384.0,3.9176,3.9176,3.9082,3.9176,147384.0
2018-09-21 10:05:00,4.17,4.18,4.17,4.18,80708.0,3.9176,3.927,3.9176,3.927,80708.0
2018-09-21 10:10:00,4.18,4.18,4.16,4.16,180864.0,3.927,3.927,3.9082,3.9082,180864.0
2018-09-21 10:15:00,4.16,4.18,4.16,4.17,60660.0,3.9082,3.927,3.9082,3.9176,60660.0
2018-09-21 10:20:00,4.17,4.18,4.17,4.18,44648.0,3.9176,3.927,3.9176,3.927,44648.0
2018-09-21 10:25:00,4.18,4.18,4.17,4.18,36528.0,3.927,3.927,3.9176,3.927,36528.0
2018-09-21 10:30:00,4.18,4.18,4.17,4.18,109984.0,3.927,3.927,3.9176,3.927,109984.0
2018-09-21 10:35:00,4.18,4.18,4.15,4.15,62348.0,3.927,3.927,3.8988,3.8988,62348.0
2018-09-21 10:40:00,4.15,4.16,4.15,4.16,38216.0,3.8988,3.9082,3.8988,3.9082,38216.0
2018-09-21 10:45:00,4.16,4.16,4.15,4.16,31684.0,3.9082,3.9082,3.8988,3.9082,31684.0
2018-09-21 10:50:00,4.16,4.16,4.16,4.16,36972.0,3.9082,3.9082,3.9082,3.9082,36972.0
2018-09-21 10:55:00,4.15,4.16,4.13,4.14,80524.0,3.8988,3.9082,3.88,3.8894,80524.0
2018-09-21 11:00:00,4.14,4.14,4.14,4.14,90120.0,3.8894,3.8894,3.8894,3.8894,90120.0
2018-09-21 11:05:00,4.14,4.14,4.13,4.14,93836.0,3.8894,3.8894,3.88,3.8894,93836.0
2018-09-21 11:10:00,4.14,4.14,4.13,4.13,41704.0,3.8894,3.8894,3.88,3.88,41704.0
2018-09-21 11:15:00,4.13,4.14,4.11,4.12,180060.0,3.88,3.8894,3.8612,3.8706,180060.0
2018-09-21 11:20:00,4.12,4.14,4.11,4.14,131276.0,3.8706,3.8894,3.8612,3.8894,131276.0
2018-09-21 11:25:00,4.14,4.14,4.12,4.12,74972.0,3.8894,3.8894,3.8706,3.8706,74972.0
2018-09-21 11:30:00,4.12,4.13,4.12,4.12,33524.0,3.8706,3.88,3.8706,3.8706,33524.0
2018-09-21 11:35:00,4.12,4.13,4.12,4.13,56612.0,3.8706,3.88,3.8706,3.88,56612.0
2018-09-21 11:40:00,4.12,4.13,4.12,4.13,43852.0,3.8706,3.88,3.8706,3.88,43852.0
2018-09-21 11:45:00,4.13,4.14,4.13,4.13,32448.0,3.88,3.8894,3.88,3.88,32448.0
2018-09-21 11:50:00,4.13,4.13,4.12,4.12,35384.0,3.88,3.88,3.8706,3.8706,35384.0
2018-09-21 11:55:00,4.12,4.14,4.12,4.14,52576.0,3.8706,3.8894,3.8706,3.8894,52576.0
2018-09-21 12:00:00,4.14,4.15,4.13,4.14,41752.0,3.8894,3.8988,3.88,3.8894,41752.0
2018-09-21 12:05:00,4.14,4.14,4.14,4.14,9600.0,3.8894,3.8894,3.8894,3.8894,9600.0
2018-09-21 12:10:00,4.14,4.15,4.13,4.13,61540.0,3.8894,3.8988,3.88,3.88,61540.0
2018-09-21 12:15:00,4.13,4.13,4.12,4.13,28120.0,3.88,3.88,3.8706,3.88,28120.0
2018-09-21 12:20:00,4.13,4.14,4.13,4.13,14980.0,3.88,3.8894,3.88,3.88,14980.0
2018-09-21 12:25:00,4.13,4.15,4.13,4.14,80468.0,3.88,3.8988,3.88,3.8894,80468.0
2018-09-21 12:30:00,4.14,4.15,4.14,4.15,19260.0,3.8894,3.8988,3.8894,3.8988,19260.0
2018-09-21 12:35:00,4.15,4.15,4.14,4.14,9096.0,3.8988,3.8988,3.8894,3.8894,9096.0
2018-09-21 12:40:00,4.14,4.15,4.14,4.14,33768.0,3.8894,3.8988,3.8894,3.8894,33768.0
2018-09-21 12:45:00,4.14,4.15,4.14,4.14,143424.0,3.8894,3.8988,3.8894,3.8894,143424.0
2018-09-21 12:50:00,4.14,4.15,4.14,4.15,22900.0,3.8894,3.8988,3.8894,3.8988,22900.0
2018-09-21 12:55:00,4.15,4.15,4.15,4.15,61664.0,3.8988,3.8988,3.8988,3.8988,61664.0
2018-09-21 13:00:00,4.15,4.17,4.14,4.15,385572.0,3.8988,3.9176,3.8894,3.8988,385572.0
2018-09-21 13:05:00,4.15,4.15,4.15,4.15,31732.0,3.8988,3.8988,3.8988,3.8988,31732.0
2018-09-21 13:10:00,4.15,4.15,4.14,4.15,26740.0,3.8988,3.8988,3.8894,3.8988,26740.0
2018-09-21 13:15:00,4.14,4.15,4.14,4.15,15160.0,3.8894,3.8988,3.8894,3.8988,15160.0
2018-09-21 13:20:00,4.15,4.16,4.15,4.15,45072.0,3.8988,3.9082,3.8988,3.8988,45072.0
2018-09-21 13:25:00,4.15,4.15,4.14,4.15,33480.0,3.8988,3.8988,3.8894,3.8988,33480.0
2018-09-21 13:30:00,4.15,4.15,4.14,4.14,29688.0,3.8988,3.8988,3.8894,3.8894,29688.0
2018-09-21 13:35:00,4.14,4.15,4.14,4.15,21604.0,3.8894,3.8988,3.8894,3.8988,21604.0
2018-09-21 13:40:00,4.14,4.15,4.14,4.15,17656.0,3.8894,3.8988,3.8894,3.8988,17656.0
2018-09-21 13:45:00,4.15,4.15,4.14,4.15,69360.0,3.8988,3.8988,3.8894,3.8988,69360.0
2018-09-21 13:50:00,4.15,4.15,4.14,4.14,46268.0,3.8988,3.8988,3.8894,3.8894,46268.0
2018-09-21 13:55:00,4.14,4.15,4.14,4.15,45396.0,3.8894,3.8988,3.8894,3.8988,45396.0
2018-09-21 14:00:00,4.15,4.15,4.14,4.15,98328.0,3.8988,3.8988,3.8894,3.8988,98328.0
2018-09-21 14:05:00,4.15,4.15,4.14,4.14,41204.0,3.8988,3.8988,3.8894,3.8894,41204.0
2018-09-21 14:10:00,4.14,4.15,4.14,4.14,65408.0,3.8894,3.8988,3.8894,3.8894,65408.0
2018-09-21 14:15:00,4.14,4.15,4.14,4.15,27992.0,3.8894,3.8988,3.8894,3.8988,27992.0
2018-09-21 14:20:00,4.15,4.15,4.15,4.15,17280.0,3.8988,3.8988,3.8988,3.8988,17280.0
2018-09-21 14:25:00,4.15,4.15,4.14,4.14,42452.0,3.8988,3.8988,3.8894,3.8894,42452.0
2018-09-21 14:30:00,4.14,4.15,4.14,4.14,82676.0,3.8894,3.8988,3.8894,3.8894,82676.0
2018-09-21 14:35:00,4.14,4.14,4.13,4.13,135912.0,3.8894,3.8894,3.88,3.88,135912.0
2018-09-21 14:40:00,4.13,4.14,4.13,4.14,30316.0,3.88,3.8894,3.88,3.8894,30316.0
2018-09-21 14:45:00,4.14,4.14,4.13,4.14,71472.0,3.8894,3.8894,3.88,3.8894,71472.0
2018-09-21 14:50:00,4.13,4.14,4.13,4.13,26728.0,3.88,3.8894,3.88,3.88,26728.0
2018-09-21 14:55:00,4.13,4.13,4.13,4.13,18068.0,3.88,3.88,3.88,3.88,18068.0
2018-09-21 15:00:00,4.13,4.13,4.12,4.12,73500.0,3.88,3.88,3.8706,3.8706,73500.0
2018-09-21 15:05:00,4.13,4.13,4.12,4.13,35200.0,3.88,3.88,3.8706,3.88,35200.0
2018-09-21 15:10:00,4.13,4.13,4.13,4.13,26320.0,3.88,3.88,3.88,3.88,26320.0
2018-09-21 15:15:00,4.13,4.13,4.13,4.13,34196.0,3.88,3.88,3.88,3.88,34196.0
2018-09-21 15:20:00,4.13,4.13,4.13,4.13,29168.0,3.88,3.88,3.88,3.88,29168.0
2018-09-21 15:25:00,4.13,4.13,4.12,4.12,67716.0,3.88,3.88,3.8706,3.8706,67716.0
2018-09-21 15:30:00,4.12,4.12,4.12,4.12,83932.0,3.8706,3.8706,3.8706,3.8706,83932.0
2018-09-21 15:35:00,4.12,4.12,4.11,4.11,142716.0,3.8706,3.8706,3.8612,3.8612,142716.0
2018-09-21 15:40:00,4.11,4.11,4.11,4.11,86372.0,3.8612,3.8612,3.8612,3.8612,86372.0
2018-09-21 15:45:00,4.11,4.12,4.11,4.12,159068.0,3.8612,3.8706,3.8612,3.8706,159068.0
2018-09-21 15:50:00,4.12,4.13,4.12,4.12,239004.0,3.8706,3.88,3.8706,3.8706,239004.0
2018-09-21 15:55:00,4.12,4.13,4.12,4.13,588292.0,3.8706,3.88,3.8706,3.88,588292.0
2018-09-24 09:30:00,4.11,4.11,4.01,4.02,509880.0,3.8612,3.8612,3.7673,3.7767,509880.0
2018-09-24 09:35:00,4.03,4.04,4.02,4.03,165360.0,3.7861,3.7955,3.7767,3.7861,165360.0
2018-09-24 09:40:00,4.02,4.03,4.01,4.02,89452.0,3.7767,3.7861,3.7673,3.7767,89452.0
2018-09-24 09:45:00,4.02,4.03,4.02,4.02,110248.0,3.7767,3.7861,3.7767,3.7767,110248.0
2018-09-24 09:50:00,4.02,4.03,4.02,4.02,64800.0,3.7767,3.7861,3.7767,3.7767,64800.0
2018-09-24 09:55:00,4.02,4.04,4.02,4.04,127036.0,3.7767,3.7955,3.7767,3.7955,127036.0
2018-09-24 10:00:00,4.03,4.04,4.0,4.01,222132.0,3.7861,3.7955,3.7579,3.7673,222132.0
2018-09-24 10:05:00,4.0,4.03,4.0,4.02,171888.0,3.7579,3.7861,3.7579,3.7767,171888.0
2018-09-24 10:10:00,4.02,4.03,4.02,4.02,84040.0,3.7767,3.7861,3.7767,3.7767,84040.0
2018-09-24 10:15:00,4.02,4.03,4.02,4.02,67788.0,3.7767,3.7861,3.7767,3.7767,67788.0
2018-09-24 10:20:00,4.02,4.03,4.02,4.02,199064.0,3.7767,3.7861,3.7767,3.7767,199064.0
2018-09-24 10:25:00,4.02,4.02,4.01,4.01,65720.0,3.7767,3.7767,3.7673,3.7673,65720.0
2018-09-24 10:30:00,4.01,4.01,4.0,4.0,105988.0,3.7673,3.7673,3.7579,3.7579,105988.0
2018-09-24 10:35:00,4.0,4.0,3.96,3.96,340568.0,3.7579,3.7579,3.7203,3.7203,340568.0
2018-09-24 10:40:00,3.96,3.97,3.94,3.94,152404.0,3.7203,3.7297,3.7015,3.7015,152404.0
2018-09-24 10:45:00,3.94,3.94,3.92,3.93,172220.0,3.7015,3.7015,3.6827,3.6921,172220.0
2018-09-24 10:50:00,3.93,3.94,3.92,3.92,146008.0,3.6921,3.7015,3.6827,3.6827,146008.0
2018-09-24 10:55:00,3.92,3.95,3.92,3.95,277900.0,3.6827,3.7109,3.6827,3.7109,277900.0
2018-09-24 11:00:00,3.95,3.97,3.95,3.96,118788.0,3.7109,3.7297,3.7109,3.7203,118788.0
2018-09-24 11:05:00,3.96,3.97,3.96,3.96,105680.0,3.7203,3.7297,3.7203,3.7203,105680.0
2018-09-24 11:10:00,3.96,3.96,3.95,3.96,75416.0,3.7203,3.7203,3.7109,3.7203,75416.0
2018-09-24 11:15:00,3.96,3.97,3.96,3.96,109160.0,3.7203,3.7297,3.7203,3.7203,109160.0
2018-09-24 11:20:00,3.96,3.97,3.96,3.96,53740.0,3.7203,3.7297,3.7203,3.7203,53740.0
2018-09-24 11:25:00,3.95,3.96,3.95,3.95,47840.0,3.7109,3.7203,3.7109,3.7109,47840.0
2018-09-24 11:30:00,3.95,3.95,3.94,3.94,63304.0,3.7109,3.7109,3.7015,3.7015,63304.0
2018-09-24 11:35:00,3.94,3.94,3.94,3.94,46480.0,3.7015,3.7015,3.7015,3.7015,46480.0
2018-09-24 11:40:00,3.94,3.95,3.94,3.94,234456.0,3.7015,3.7109,3.7015,3.7015,234456.0
2018-09-24 11:45:00,3.94,3.94,3.94,3.94,77660.0,3.7015,3.7015,3.7015,3.7015,77660.0
2018-09-24 11:50:00,3.94,3.94,3.93,3.93,64000.0,3.7015,3.7015,3.6921,3.6921,64000.0
2018-09-24 11:55:00,3.93,3.94,3.93,3.93,177144.0,3.6921,3.7015,3.6921,3.6921,177144.0
2018-09-24 12:00:00,3.93,3.93,3.92,3.92,71228.0,3.6921,3.6921,3.6827,3.6827,71228.0
2018-09-24 12:05:00,3.93,3.93,3.92,3.93,105240.0,3.6921,3.6921,3.6827,3.6921,105240.0
2018-09-24 12:10:00,3.93,3.94,3.93,3.94,74272.0,3.6921,3.7015,3.6921,3.7015,74272.0
2018-09-24 12:15:00,3.94,3.97,3.94,3.97,176792.0,3.7015,3.7297,3.7015,3.7297,176792.0
2018-09-24 12:20:00,3.97,3.97,3.96,3.96,83640.0,3.7297,3.7297,3.7203,3.7203,83640.0
2018-09-24 12:25:00,3.96,3.96,3.96,3.96,32640.0,3.7203,3.7203,3.7203,3.7203,32640.0
2018-09-24 12:30:00,3.96,3.96,3.96,3.96,78244.0,3.7203,3.7203,3.7203,3.7203,78244.0
2018-09-24 12:35:00,3.96,3.96,3.95,3.96,72192.0,3.7203,3.7203,3.7109,3.7203,72192.0
2018-09-24 12:40:00,3.95,3.96,3.95,3.95,112536.0,3.7109,3.7203,3.7109,3.7109,112536.0
2018-09-24 12:45:00,3.95,3.96,3.95,3.95,67280.0,3.7109,3.7203,3.7109,3.7109,67280.0
2018-09-24 12:50:00,3.95,3.96,3.94,3.95,89544.0,3.7109,3.7203,3.7015,3.7109,89544.0
2018-09-24 12:55:00,3.94,3.95,3.94,3.94,38640.0,3.7015,3.7109,3.7015,3.7015,38640.0
2018-09-24 13:00:00,3.94,3.95,3.94,3.94,37800.0,3.7015,3.7109,3.7015,3.7015,37800.0
2018-09-24 13:05:00,3.94,3.94,3.94,3.94,145920.0,3.7015,3.7015,3.7015,3.7015,145920.0
2018-09-24 13:10:00,3.94,3.94,3.94,3.94,97260.0,3.7015,3.7015,3.7015,3.7015,97260.0
2018-09-24 13:15:00,3.94,3.94,3.93,3.94,106444.0,3.7015,3.7015,3.6921,3.7015,106444.0
2018-09-24 13:20:00,3.94,3.94,3.94,3.94,145620.0,3.7015,3.7015,3.7015,3.7015,145620.0
2018-09-24 13:25:00,3.94,3.95,3.94,3.95,66844.0,3.7015,3.7109,3.7015,3.7109,66844.0
2018-09-24 13:30:00,3.95,3.95,3.94,3.95,165116.0,3.7109,3.7109,3.7015,3.7109,165116.0
2018-09-24 13:35:00,3.95,3.95,3.95,3.95,42496.0,3.7109,3.7109,3.7109,3.7109,42496.0
2018-09-24 13:40:00,3.95,3.95,3.93,3.94,321912.0,3.7109,3.7109,3.6921,3.7015,321912.0
2018-09-24 13:45:00,3.94,3.94,3.93,3.93,83516.0,3.7015,3.7015,3.6921,3.6921,83516.0
2018-09-24 13:50:00,3.93,3.94,3.93,3.94,33752.0,3.6921,3.7015,3.6921,3.7015,33752.0
2018-09-24 13:55:00,3.94,3.94,3.94,3.94,85040.0,3.7015,3.7015,3.7015,3.7015,85040.0
2018-09-24 14:00:00,3.94,3.94,3.94,3.94,15240.0,3.7015,3.7015,3.7015,3.7015,15240.0
2018-09-24 14:05:00,3.94,3.94,3.94,3.94,80008.0,3.7015,3.7015,3.7015,3.7015,80008.0
2018-09-24 14:10:00,3.94,3.94,3.94,3.94,56400.0,3.7015,3.7015,3.7015,3.7015,56400.0
2018-09-24 14:15:00,3.94,3.94,3.94,3.94,33248.0,3.7015,3.7015,3.7015,3.7015,33248.0
2018-09-24 14:20:00,3.94,3.94,3.94,3.94,247696.0,3.7015,3.7015,3.7015,3.7015,247696.0
2018-09-24 14:25:00,3.94,3.96,3.94,3.95,161176.0,3.7015,3.7203,3.7015,3.7109,161176.0
2018-09-24 14:30:00,3.95,3.95,3.95,3.95,130048.0,3.7109,3.7109,3.7109,3.7109,130048.0
2018-09-24 14:35:00,3.95,3.95,3.94,3.95,83228.0,3.7109,3.7109,3.7015,3.7109,83228.0
2018-09-24 14:40:00,3.95,3.95,3.94,3.95,39600.0,3.7109,3.7109,3.7015,3.7109,39600.0
2018-09-24 14:45:00,3.95,3.95,3.93,3.93,236440.0,3.7109,3.7109,3.6921,3.6921,236440.0
2018-09-24 14:50:00,3.93,3.93,3.93,3.93,82472.0,3.6921,3.6921,3.6921,3.6921,82472.0
2018-09-24 14:55:00,3.93,3.93,3.92,3.92,121692.0,3.6921,3.6921,3.6827,3.6827,121692.0
2018-09-24 15:00:00,3.92,3.92,3.92,3.92,58420.0,3.6827,3.6827,3.6827,3.6827,58420.0
2018-09-24 15:05:00,3.92,3.92,3.92,3.92,97888.0,3.6827,3.6827,3.6827,3.6827,97888.0
2018-09-24 15:10:00,3.92,3.92,3.92,3.92,165172.0,3.6827,3.6827,3.6827,3.6827,165172.0
2018-09-24 15:15:00,3.92,3.93,3.92,3.92,182560.0,3.6827,3.6921,3.6827,3.6827,182560.0
2018-09-24 15:20:00,3.92,3.92,3.91,3.91,475064.0,3.6827,3.6827,3.6734,3.6734,475064.0
2018-09-24 15:25:00,3.91,3.92,3.91,3.91,236232.0,3.6734,3.6827,3.6734,3.6734,236232.0
2018-09-24 15:30:00,3.91,3.91,3.9,3.9,189164.0,3.6734,3.6734,3.664,3.664,189164.0
2018-09-24 15:35:00,3.9,3.9,3.89,3.89,247836.0,3.664,3.664,3.6546,3.6546,247836.0
2018-09-24 15:40:00,3.89,3.89,3.89,3.89,193604.0,3.6546,3.6546,3.6546,3.6546,193604.0
2018-09-24 15:45:00,3.89,3.89,3.88,3.88,562568.0,3.6546,3.6546,3.6452,3.6452,562568.0
2018-09-24 15:50:00,3.88,3.89,3.88,3.88,835608.0,3.6452,3.6546,3.6452,3.6452,835608.0
2018-09-24 15:55:00,3.88,3.89,3.87,3.88,1679368.0,3.6452,3.6546,3.6358,3.6452,1679368.0
2018-09-25 09:30:00,3.91,3.92,3.84,3.84,255916.0,3.6734,3.6827,3.6076,3.6076,255916.0
2018-09-25 09:35:00,3.83,3.86,3.83,3.85,218704.0,3.5982,3.6264,3.5982,3.617,218704.0
2018-09-25 09:40:00,3.85,3.85,3.84,3.84,193512.0,3.617,3.617,3.6076,3.6076,193512.0
2018-09-25 09:45:00,3.84,3.84,3.83,3.84,111148.0,3.6076,3.6076,3.5982,3.6076,111148.0
2018-09-25 09:50:00,3.84,3.89,3.84,3.89,210944.0,3.6076,3.6546,3.6076,3.6546,210944.0
2018-09-25 09:55:00,3.89,3.89,3.88,3.89,120448.0,3.6546,3.6546,3.6452,3.6546,120448.0
2018-09-25 10:00:00,3.89,3.91,3.89,3.9,93796.0,3.6546,3.6734,3.6546,3.664,93796.0
2018-09-25 10:05:00,3.9,3.9,3.89,3.9,63808.0,3.664,3.664,3.6546,3.664,63808.0
2018-09-25 10:10:00,3.9,3.91,3.9,3.9,82520.0,3.664,3.6734,3.664,3.664,82520.0
2018-09-25 10:15:00,3.9,3.91,3.9,3.91,66476.0,3.664,3.6734,3.664,3.6734,66476.0
2018-09-25 10:20:00,3.91,3.92,3.9,3.92,114300.0,3.6734,3.6827,3.664,3.6827,114300.0
2018-09-25 10:25:00,3.92,3.94,3.91,3.94,338664.0,3.6827,3.7015,3.6734,3.7015,338664.0
2018-09-25 10:30:00,3.94,3.94,3.93,3.94,130864.0,3.7015,3.7015,3.6921,3.7015,130864.0
2018-09-25 10:35:00,3.94,3.96,3.94,3.96,199320.0,3.7015,3.7203,3.7015,3.7203,199320.0
2018-09-25 10:40:00,3.96,3.97,3.96,3.97,125116.0,3.7203,3.7297,3.7203,3.7297,125116.0
2018-09-25 10:45:00,3.97,3.99,3.96,3.97,115008.0,3.7297,3.7485,3.7203,3.7297,115008.0
2018-09-25 10:50:00,3.97,3.97,3.95,3.96,74620.0,3.7297,3.7297,3.7109,3.7203,74620.0
2018-09-25 10:55:00,3.96,3.96,3.94,3.94,47708.0,3.7203,3.7203,3.7015,3.7015,47708.0
2018-09-25 11:00:00,3.94,3.95,3.93,3.95,49956.0,3.7015,3.7109,3.6921,3.7109,49956.0
2018-09-25 11:05:00,3.94,3.95,3.93,3.94,66452.0,3.7015,3.7109,3.6921,3.7015,66452.0
2018-09-25 11:10:00,3.94,3.94,3.92,3.92,127408.0,3.7015,3.7015,3.6827,3.6827,127408.0
2018-09-25 11:15:00,3.92,3.92,3.91,3.91,37784.0,3.6827,3.6827,3.6734,3.6734,37784.0
2018-09-25 11:20:00,3.91,3.93,3.91,3.92,95440.0,3.6734,3.6921,3.6734,3.6827,95440.0
2018-09-25 11:25:00,3.92,3.93,3.92,3.93,48640.0,3.6827,3.6921,3.6827,3.6921,48640.0
2018-09-25 11:30:00,3.93,3.94,3.93,3.94,26144.0,3.6921,3.7015,3.6921,3.7015,26144.0
2018-09-25 11:35:00,3.93,3.94,3.93,3.94,117312.0,3.6921,3.7015,3.6921,3.7015,117312.0
2018-09-25 11:40:00,3.94,3.95,3.94,3.94,63420.0,3.7015,3.7109,3.7015,3.7015,63420.0
2018-09-25 11:45:00,3.94,3.95,3.94,3.95,69236.0,3.7015,3.7109,3.7015,3.7109,69236.0
2018-09-25 11:50:00,3.95,3.95,3.95,3.95,108956.0,3.7109,3.7109,3.7109,3.7109,108956.0
2018-09-25 11:55:00,3.95,3.95,3.94,3.94,22148.0,3.7109,3.7109,3.7015,3.7015,22148.0
2018-09-25 12:00:00,3.94,3.95,3.94,3.94,6752.0,3.7015,3.7109,3.7015,3.7015,6752.0
2018-09-25 12:05:00,3.94,3.94,3.94,3.94,26020.0,3.7015,3.7015,3.7015,3.7015,26020.0
2018-09-25 12:10:00,3.94,3.94,3.94,3.94,10680.0,3.7015,3.7015,3.7015,3.7015,10680.0
2018-09-25 12:15:00,3.94,3.95,3.94,3.94,95776.0,3.7015,3.7109,3.7015,3.7015,95776.0
2018-09-25 12:20:00,3.94,3.95,3.94,3.95,14440.0,3.7015,3.7109,3.7015,3.7109,14440.0
2018-09-25 12:25:00,3.95,3.95,3.93,3.93,125760.0,3.7109,3.7109,3.6921,3.6921,125760.0
2018-09-25 12:30:00,3.93,3.93,3.93,3.93,46436.0,3.6921,3.6921,3.6921,3.6921,46436.0
2018-09-25 12:35:00,3.94,3.94,3.93,3.94,51816.0,3.7015,3.7015,3.6921,3.7015,51816.0
2018-09-25 12:40:00,3.93,3.94,3.93,3.93,27992.0,3.6921,3.7015,3.6921,3.6921,27992.0
2018-09-25 12:45:00,3.93,3.93,3.92,3.92,40376.0,3.6921,3.6921,3.6827,3.6827,40376.0
2018-09-25 12:50:00,3.92,3.92,3.92,3.92,7000.0,3.6827,3.6827,3.6827,3.6827,7000.0
2018-09-25 12:55:00,3.92,3.94,3.92,3.93,114596.0,3.6827,3.7015,3.6827,3.6921,114596.0
2018-09-25 13:00:00,3.93,3.93,3.92,3.92,4912.0,3.6921,3.6921,3.6827,3.6827,4912.0
2018-09-25 13:05:00,3.93,3.93,3.92,3.93,15240.0,3.6921,3.6921,3.6827,3.6921,15240.0
2018-09-25 13:10:00,3.93,3.93,3.93,3.93,43300.0,3.6921,3.6921,3.6921,3.6921,43300.0
2018-09-25 13:15:00,3.93,3.94,3.93,3.94,31800.0,3.6921,3.7015,3.6921,3.7015,31800.0
2018-09-25 13:20:00,3.94,3.94,3.93,3.94,58800.0,3.7015,3.7015,3.6921,3.7015,58800.0
2018-09-25 13:25:00,3.94,3.94,3.94,3.94,25364.0,3.7015,3.7015,3.7015,3.7015,25364.0
2018-09-25 13:30:00,3.94,3.94,3.94,3.94,26412.0,3.7015,3.7015,3.7015,3.7015,26412.0
2018-09-25 13:35:00,3.94,3.95,3.94,3.94,49232.0,3.7015,3.7109,3.7015,3.7015,49232.0
2018-09-25 13:40:00,3.94,3.95,3.94,3.95,94076.0,3.7015,3.7109,3.7015,3.7109,94076.0
2018-09-25 13:45:00,3.95,3.95,3.94,3.95,97384.0,3.7109,3.7109,3.7015,3.7109,97384.0
2018-09-25 13:50:00,3.95,3.96,3.95,3.96,39072.0,3.7109,3.7203,3.7109,3.7203,39072.0
2018-09-25 13:55:00,3.96,3.97,3.96,3.96,64252.0,3.7203,3.7297,3.7203,3.7203,64252.0
2018-09-25 14:00:00,3.96,3.98,3.96,3.98,112208.0,3.7203,3.7391,3.7203,3.7391,112208.0
2018-09-25 14:05:00,3.98,3.99,3.98,3.98,63128.0,3.7391,3.7485,3.7391,3.7391,63128.0
2018-09-25 14:10:00,3.98,4.0,3.98,4.0,26960.0,3.7391,3.7579,3.7391,3.7579,26960.0
2018-09-25 14:15:00,4.0,4.01,3.99,4.01,64344.0,3.7579,3.7673,3.7485,3.7673,64344.0
2018-09-25 14:20:00,4.01,4.02,4.01,4.02,171792.0,3.7673,3.7767,3.7673,3.7767,171792.0
2018-09-25 14:25:00,4.02,4.02,4.0,4.0,91064.0,3.7767,3.7767,3.7579,3.7579,91064.0
2018-09-25 14:30:00,4.0,4.0,3.98,3.99,88980.0,3.7579,3.7579,3.7391,3.7485,88980.0
2018-09-25 14:35:00,3.99,4.0,3.99,3.99,21616.0,3.7485,3.7579,3.7485,3.7485,21616.0
2018-09-25 14:40:00,3.99,3.99,3.98,3.98,56692.0,3.7485,3.7485,3.7391,3.7391,56692.0
2018-09-25 14:45:00,3.98,3.98,3.98,3.98,21448.0,3.7391,3.7391,3.7391,3.7391,21448.0
2018-09-25 14:50:00,3.98,3.98,3.97,3.97,86508.0,3.7391,3.7391,3.7297,3.7297,86508.0
2018-09-25 14:55:00,3.97,3.98,3.97,3.98,53368.0,3.7297,3.7391,3.7297,3.7391,53368.0
2018-09-25 15:00:00,3.99,3.99,3.97,3.98,67528.0,3.7485,3.7485,3.7297,3.7391,67528.0
2018-09-25 15:05:00,3.98,3.98,3.98,3.98,55392.0,3.7391,3.7391,3.7391,3.7391,55392.0
2018-09-25 15:10:00,3.98,3.98,3.97,3.97,73756.0,3.7391,3.7391,3.7297,3.7297,73756.0
2018-09-25 15:15:00,3.97,3.98,3.97,3.98,36788.0,3.7297,3.7391,3.7297,3.7391,36788.0
2018-09-25 15:20:00,3.98,3.98,3.98,3.98,27720.0,3.7391,3.7391,3.7391,3.7391,27720.0
2018-09-25 15:25:00,3.98,3.98,3.98,3.98,39600.0,3.7391,3.7391,3.7391,3.7391,39600.0
2018-09-25 15:30:00,3.98,3.99,3.98,3.98,46936.0,3.7391,3.7485,3.7391,3.7391,46936.0
2018-09-25 15:35:00,3.99,3.99,3.98,3.98,106388.0,3.7485,3.7485,3.7391,3.7391,106388.0
2018-09-25 15:40:00,3.98,3.98,3.98,3.98,121844.0,3.7391,3.7391,3.7391,3.7391,121844.0
2018-09-25 15:45:00,3.98,4.0,3.98,3.99,207296.0,3.7391,3.7579,3.7391,3.7485,207296.0
2018-09-25 15:50:00,4.0,4.01,3.99,4.01,172984.0,3.7579,3.7673,3.7485,3.7673,172984.0
2018-09-25 15:55:00,4.0,4.01,4.0,4.0,526264.0,3.7579,3.7673,3.7579,3.7579,526264.0
2018-09-26 09:30:00,4.04,4.04,3.99,4.01,175088.0,3.7955,3.7955,3.7485,3.7673,175088.0
2018-09-26 09:35:00,4.01,4.03,4.01,4.02,43600.0,3.7673,3.7861,3.7673,3.7767,43600.0
2018-09-26 09:40:00,4.02,4.03,4.01,4.02,72580.0,3.7767,3.7861,3.7673,3.7767,72580.0
2018-09-26 09:45:00,4.02,4.03,4.02,4.03,58748.0,3.7767,3.7861,3.7767,3.7861,58748.0
2018-09-26 09:50:00,4.03,4.03,4.01,4.01,80892.0,3.7861,3.7861,3.7673,3.7673,80892.0
2018-09-26 09:55:00,4.01,4.01,3.99,3.99,62452.0,3.7673,3.7673,3.7485,3.7485,62452.0
2018-09-26 10:00:00,3.99,4.02,3.99,4.02,41956.0,3.7485,3.7767,3.7485,3.7767,41956.0
2018-09-26 10:05:00,4.02,4.02,4.02,4.02,25588.0,3.7767,3.7767,3.7767,3.7767,25588.0
2018-09-26 10:10:00,4.02,4.02,4.01,4.01,52640.0,3.7767,3.7767,3.7673,3.7673,52640.0
2018-09-26 10:15:00,4.01,4.03,4.01,4.02,70360.0,3.7673,3.7861,3.7673,3.7767,70360.0
2018-09-26 10:20:00,4.02,4.02,4.0,4.0,40800.0,3.7767,3.7767,3.7579,3.7579,40800.0
2018-09-26 10:25:00,4.0,4.0,3.98,3.98,40240.0,3.7579,3.7579,3.7391,3.7391,40240.0
2018-09-26 10:30:00,3.98,3.99,3.98,3.98,42800.0,3.7391,3.7485,3.7391,3.7391,42800.0
2018-09-26 10:35:00,3.99,3.99,3.98,3.98,59432.0,3.7485,3.7485,3.7391,3.7391,59432.0
2018-09-26 10:40:00,3.99,4.0,3.99,4.0,70664.0,3.7485,3.7579,3.7485,3.7579,70664.0
2018-09-26 10:45:00,4.0,4.0,3.98,3.98,75636.0,3.7579,3.7579,3.7391,3.7391,75636.0
2018-09-26 10:50:00,3.98,3.98,3.97,3.98,33444.0,3.7391,3.7391,3.7297,3.7391,33444.0
2018-09-26 10:55:00,3.98,3.98,3.97,3.97,44420.0,3.7391,3.7391,3.7297,3.7297,44420.0
2018-09-26 11:00:00,3.97,3.97,3.96,3.96,74860.0,3.7297,3.7297,3.7203,3.7203,74860.0
2018-09-26 11:05:00,3.96,3.96,3.95,3.95,151208.0,3.7203,3.7203,3.7109,3.7109,151208.0
2018-09-26 11:10:00,3.95,3.95,3.94,3.95,75208.0,3.7109,3.7109,3.7015,3.7109,75208.0
2018-09-26 11:15:00,3.95,3.95,3.95,3.95,24420.0,3.7109,3.7109,3.7109,3.7109,24420.0
2018-09-26 11:20:00,3.95,3.95,3.94,3.95,70816.0,3.7109,3.7109,3.7015,3.7109,70816.0
2018-09-26 11:25:00,3.95,3.95,3.95,3.95,88412.0,3.7109,3.7109,3.7109,3.7109,88412.0
2018-09-26 11:30:00,3.95,3.95,3.95,3.95,41292.0,3.7109,3.7109,3.7109,3.7109,41292.0
2018-09-26 11:35:00,3.95,3.95,3.94,3.95,75788.0,3.7109,3.7109,3.7015,3.7109,75788.0
2018-09-26 11:40:00,3.95,3.95,3.94,3.94,335392.0,3.7109,3.7109,3.7015,3.7015,335392.0
2018-09-26 11:45:00,3.94,3.96,3.94,3.96,55996.0,3.7015,3.7203,3.7015,3.7203,55996.0
2018-09-26 11:50:00,3.96,3.96,3.94,3.94,117640.0,3.7203,3.7203,3.7015,3.7015,117640.0
2018-09-26 11:55:00,3.94,3.94,3.93,3.94,90124.0,3.7015,3.7015,3.6921,3.7015,90124.0
2018-09-26 12:00:00,3.94,3.94,3.94,3.94,181924.0,3.7015,3.7015,3.7015,3.7015,181924.0
2018-09-26 12:05:00,3.94,3.94,3.94,3.94,72140.0,3.7015,3.7015,3.7015,3.7015,72140.0
2018-09-26 12:10:00,3.94,3.94,3.93,3.93,39800.0,3.7015,3.7015,3.6921,3.6921,39800.0
2018-09-26 12:15:00,3.93,3.93,3.93,3.93,26608.0,3.6921,3.6921,3.6921,3.6921,26608.0
2018-09-26 12:20:00,3.93,3.93,3.92,3.92,63932.0,3.6921,3.6921,3.6827,3.6827,63932.0
2018-09-26 12:25:00,3.92,3.92,3.9,3.91,178476.0,3.6827,3.6827,3.664,3.6734,178476.0
2018-09-26 12:30:00,3.9,3.92,3.9,3.92,15200.0,3.664,3.6827,3.664,3.6827,15200.0
2018-09-26 12:35:00,3.92,3.92,3.92,3.92,36812.0,3.6827,3.6827,3.6827,3.6827,36812.0
2018-09-26 12:40:00,3.92,3.92,3.91,3.92,40236.0,3.6827,3.6827,3.6734,3.6827,40236.0
2018-09-26 12:45:00,3.92,3.92,3.92,3.92,48632.0,3.6827,3.6827,3.6827,3.6827,48632.0
2018-09-26 12:50:00,3.92,3.93,3.92,3.93,18044.0,3.6827,3.6921,3.6827,3.6921,18044.0
2018-09-26 12:55:00,3.93,3.93,3.92,3.93,26528.0,3.6921,3.6921,3.6827,3.6921,26528.0
2018-09-26 13:00:00,3.92,3.93,3.92,3.92,32964.0,3.6827,3.6921,3.6827,3.6827,32964.0
2018-09-26 13:05:00,3.92,3.92,3.92,3.92,41236.0,3.6827,3.6827,3.6827,3.6827,41236.0
2018-09-26 13:10:00,3.92,3.92,3.92,3.92,54936.0,3.6827,3.6827,3.6827,3.6827,54936.0
2018-09-26 13:15:00,3.92,3.93,3.91,3.91,108764.0,3.6827,3.6921,3.6734,3.6734,108764.0
2018-09-26 13:20:00,3.92,3.92,3.91,3.91,56416.0,3.6827,3.6827,3.6734,3.6734,56416.0
2018-09-26 13:25:00,3.91,3.91,3.9,3.9,54104.0,3.6734,3.6734,3.664,3.664,54104.0
2018-09-26 13:30:00,3.9,3.91,3.9,3.9,22272.0,3.664,3.6734,3.664,3.664,22272.0
2018-09-26 13:35:00,3.9,3.9,3.9,3.9,22084.0,3.664,3.664,3.664,3.664,22084.0
2018-09-26 13:40:00,3.9,3.9,3.9,3.9,6868.0,3.664,3.664,3.664,3.664,6868.0
2018-09-26 13:45:00,3.9,3.91,3.9,3.9,31668.0,3.664,3.6734,3.664,3.664,31668.0
2018-09-26 13:50:00,3.9,3.91,3.9,3.9,26720.0,3.664,3.6734,3.664,3.664,26720.0
2018-09-26 13:55:00,3.9,3.9,3.9,3.9,50724.0,3.664,3.664,3.664,3.664,50724.0
2018-09-26 14:00:00,3.9,3.93,3.9,3.93,25760.0,3.664,3.6921,3.664,3.6921,25760.0
2018-09-26 14:05:00,3.93,3.93,3.9,3.9,30744.0,3.6921,3.6921,3.664,3.664,30744.0
2018-09-26 14:10:00,3.91,3.91,3.9,3.91,87264.0,3.6734,3.6734,3.664,3.6734,87264.0
2018-09-26 14:15:00,3.91,3.93,3.91,3.93,69172.0,3.6734,3.6921,3.6734,3.6921,69172.0
2018-09-26 14:20:00,3.93,3.93,3.92,3.93,43000.0,3.6921,3.6921,3.6827,3.6921,43000.0
2018-09-26 14:25:00,3.93,3.94,3.93,3.93,79436.0,3.6921,3.7015,3.6921,3.6921,79436.0
2018-09-26 14:30:00,3.93,3.95,3.93,3.95,114780.0,3.6921,3.7109,3.6921,3.7109,114780.0
2018-09-26 14:35:00,3.95,3.95,3.92,3.93,164280.0,3.7109,3.7109,3.6827,3.6921,164280.0
2018-09-26 14:40:00,3.93,3.93,3.92,3.92,48760.0,3.6921,3.6921,3.6827,3.6827,48760.0
2018-09-26 14:45:00,3.92,3.93,3.92,3.92,32400.0,3.6827,3.6921,3.6827,3.6827,32400.0
2018-09-26 14:50:00,3.92,3.92,3.91,3.91,73020.0,3.6827,3.6827,3.6734,3.6734,73020.0
2018-09-26 14:55:00,3.92,3.92,3.91,3.92,22180.0,3.6827,3.6827,3.6734,3.6827,22180.0
2018-09-26 15:00:00,3.92,3.92,3.9,3.9,86804.0,3.6827,3.6827,3.664,3.664,86804.0
2018-09-26 15:05:00,3.9,3.92,3.9,3.92,73356.0,3.664,3.6827,3.664,3.6827,73356.0
2018-09-26 15:10:00,3.92,3.92,3.91,3.92,42352.0,3.6827,3.6827,3.6734,3.6827,42352.0
2018-09-26 15:15:00,3.92,3.92,3.92,3.92,43548.0,3.6827,3.6827,3.6827,3.6827,43548.0
2018-09-26 15:20:00,3.92,3.93,3.92,3.92,86176.0,3.6827,3.6921,3.6827,3.6827,86176.0
2018-09-26 15:25:00,3.92,3.92,3.91,3.92,69612.0,3.6827,3.6827,3.6734,3.6827,69612.0
2018-09-26 15:30:00,3.91,3.92,3.91,3.92,18000.0,3.6734,3.6827,3.6734,3.6827,18000.0
2018-09-26 15:35:00,3.92,3.92,3.91,3.91,103960.0,3.6827,3.6827,3.6734,3.6734,103960.0
2018-09-26 15:40:00,3.91,3.91,3.9,3.9,117908.0,3.6734,3.6734,3.664,3.664,117908.0
2018-09-26 15:45:00,3.9,3.91,3.88,3.9,512996.0,3.664,3.6734,3.6452,3.664,512996.0
2018-09-26 15:50:00,3.89,3.9,3.89,3.9,120768.0,3.6546,3.664,3.6546,3.664,120768.0
2018-09-26 15:55:00,3.9,3.9,3.89,3.9,510776.0,3.664,3.664,3.6546,3.664,510776.0
2018-09-27 09:30:00,3.92,3.92,3.86,3.87,125092.0,3.6827,3.6827,3.6264,3.6358,125092.0
2018-09-27 09:35:00,3.88,3.89,3.86,3.88,64220.0,3.6452,3.6546,3.6264,3.6452,64220.0
2018-09-27 09:40:00,3.88,3.9,3.87,3.88,45772.0,3.6452,3.664,3.6358,3.6452,45772.0
2018-09-27 09:45:00,3.88,3.89,3.88,3.88,44172.0,3.6452,3.6546,3.6452,3.6452,44172.0
2018-09-27 09:50:00,3.89,3.9,3.89,3.9,27068.0,3.6546,3.664,3.6546,3.664,27068.0
2018-09-27 09:55:00,3.9,3.9,3.9,3.9,27568.0,3.664,3.664,3.664,3.664,27568.0
2018-09-27 10:00:00,3.9,3.92,3.9,3.91,40880.0,3.664,3.6827,3.664,3.6734,40880.0
2018-09-27 10:05:00,3.91,3.93,3.91,3.93,67160.0,3.6734,3.6921,3.6734,3.6921,67160.0
2018-09-27 10:10:00,3.93,3.93,3.92,3.93,34268.0,3.6921,3.6921,3.6827,3.6921,34268.0
2018-09-27 10:15:00,3.93,3.93,3.93,3.93,12424.0,3.6921,3.6921,3.6921,3.6921,12424.0
2018-09-27 10:20:00,3.93,3.93,3.92,3.92,30248.0,3.6921,3.6921,3.6827,3.6827,30248.0
2018-09-27 10:25:00,3.92,3.92,3.91,3.92,53068.0,3.6827,3.6827,3.6734,3.6827,53068.0
2018-09-27 10:30:00,3.92,3.93,3.92,3.93,51560.0,3.6827,3.6921,3.6827,3.6921,51560.0
2018-09-27 10:35:00,3.93,3.94,3.93,3.93,72588.0,3.6921,3.7015,3.6921,3.6921,72588.0
2018-09-27 10:40:00,3.93,3.94,3.93,3.93,26784.0,3.6921,3.7015,3.6921,3.6921,26784.0
2018-09-27 10:45:00,3.93,3.93,3.92,3.92,52844.0,3.6921,3.6921,3.6827,3.6827,52844.0
2018-09-27 10:50:00,3.92,3.92,3.9,3.91,31396.0,3.6827,3.6827,3.664,3.6734,31396.0
2018-09-27 10:55:00,3.91,3.91,3.9,3.9,35724.0,3.6734,3.6734,3.664,3.664,35724.0
2018-09-27 11:00:00,3.9,3.92,3.9,3.91,60344.0,3.664,3.6827,3.664,3.6734,60344.0
2018-09-27 11:05:00,3.91,3.91,3.9,3.9,29640.0,3.6734,3.6734,3.664,3.664,29640.0
2018-09-27 11:10:00,3.9,3.9,3.9,3.9,29076.0,3.664,3.664,3.664,3.664,29076.0
2018-09-27 11:15:00,3.9,3.9,3.9,3.9,2800.0,3.664,3.664,3.664,3.664,2800.0
2018-09-27 11:20:00,3.9,3.9,3.89,3.89,43632.0,3.664,3.664,3.6546,3.6546,43632.0
2018-09-27 11:25:00,3.89,3.89,3.88,3.89,45708.0,3.6546,3.6546,3.6452,3.6546,45708.0
2018-09-27 11:30:00,3.88,3.89,3.88,3.88,47652.0,3.6452,3.6546,3.6452,3.6452,47652.0
2018-09-27 11:35:00,3.88,3.88,3.88,3.88,77640.0,3.6452,3.6452,3.6452,3.6452,77640.0
2018-09-27 11:40:00,3.88,3.89,3.88,3.89,195348.0,3.6452,3.6546,3.6452,3.6546,195348.0
2018-09-27 11:45:00,3.89,3.89,3.89,3.89,21616.0,3.6546,3.6546,3.6546,3.6546,21616.0
2018-09-27 11:50:00,3.89,3.89,3.88,3.88,54660.0,3.6546,3.6546,3.6452,3.6452,54660.0
2018-09-27 11:55:00,3.88,3.88,3.88,3.88,288060.0,3.6452,3.6452,3.6452,3.6452,288060.0
2018-09-27 12:00:00,3.88,3.88,3.87,3.87,46524.0,3.6452,3.6452,3.6358,3.6358,46524.0
2018-09-27 12:05:00,3.87,3.88,3.87,3.87,72520.0,3.6358,3.6452,3.6358,3.6358,72520.0
2018-09-27 12:10:00,3.87,3.89,3.87,3.89,100612.0,3.6358,3.6546,3.6358,3.6546,100612.0
2018-09-27 12:15:00,3.89,3.9,3.89,3.9,61040.0,3.6546,3.664,3.6546,3.664,61040.0
2018-09-27 12:20:00,3.9,3.9,3.89,3.89,52400.0,3.664,3.664,3.6546,3.6546,52400.0
2018-09-27 12:25:00,3.89,3.89,3.88,3.88,86512.0,3.6546,3.6546,3.6452,3.6452,86512.0
2018-09-27 12:30:00,3.88,3.88,3.87,3.87,274032.0,3.6452,3.6452,3.6358,3.6358,274032.0
2018-09-27 12:35:00,3.87,3.88,3.86,3.88,213268.0,3.6358,3.6452,3.6264,3.6452,213268.0
2018-09-27 12:40:00,3.87,3.87,3.87,3.87,44256.0,3.6358,3.6358,3.6358,3.6358,44256.0
2018-09-27 12:45:00,3.87,3.87,3.87,3.87,70816.0,3.6358,3.6358,3.6358,3.6358,70816.0
2018-09-27 12:50:00,3.87,3.87,3.87,3.87,32188.0,3.6358,3.6358,3.6358,3.6358,32188.0
2018-09-27 12:55:00,3.87,3.87,3.86,3.87,204480.0,3.6358,3.6358,3.6264,3.6358,204480.0
2018-09-27 13:00:00,3.87,3.87,3.86,3.86,25884.0,3.6358,3.6358,3.6264,3.6264,25884.0
2018-09-27 13:05:00,3.86,3.87,3.86,3.87,85124.0,3.6264,3.6358,3.6264,3.6358,85124.0
2018-09-27 13:10:00,3.87,3.87,3.87,3.87,25392.0,3.6358,3.6358,3.6358,3.6358,25392.0
2018-09-27 13:15:00,3.87,3.88,3.87,3.88,141084.0,3.6358,3.6452,3.6358,3.6452,141084.0
2018-09-27 13:20:00,3.88,3.88,3.86,3.86,105592.0,3.6452,3.6452,3.6264,3.6264,105592.0
2018-09-27 13:25:00,3.86,3.87,3.86,3.87,58476.0,3.6264,3.6358,3.6264,3.6358,58476.0
2018-09-27 13:30:00,3.87,3.87,3.87,3.87,57920.0,3.6358,3.6358,3.6358,3.6358,57920.0
2018-09-27 13:35:00,3.87,3.88,3.87,3.88,201592.0,3.6358,3.6452,3.6358,3.6452,201592.0
2018-09-27 13:40:00,3.88,3.89,3.88,3.88,31504.0,3.6452,3.6546,3.6452,3.6452,31504.0
2018-09-27 13:45:00,3.88,3.88,3.88,3.88,27632.0,3.6452,3.6452,3.6452,3.6452,27632.0
2018-09-27 13:50:00,3.88,3.89,3.88,3.89,80572.0,3.6452,3.6546,3.6452,3.6546,80572.0
2018-09-27 13:55:00,3.89,3.89,3.89,3.89,242448.0,3.6546,3.6546,3.6546,3.6546,242448.0
2018-09-27 14:00:00,3.89,3.89,3.89,3.89,12400.0,3.6546,3.6546,3.6546,3.6546,12400.0
2018-09-27 14:05:00,3.89,3.89,3.88,3.88,52780.0,3.6546,3.6546,3.6452,3.6452,52780.0
2018-09-27 14:10:00,3.88,3.88,3.88,3.88,27156.0,3.6452,3.6452,3.6452,3.6452,27156.0
2018-09-27 14:15:00,3.87,3.87,3.87,3.87,36524.0,3.6358,3.6358,3.6358,3.6358,36524.0
2018-09-27 14:20:00,3.87,3.87,3.86,3.87,40460.0,3.6358,3.6358,3.6264,3.6358,40460.0
2018-09-27 14:25:00,3.87,3.87,3.86,3.86,106820.0,3.6358,3.6358,3.6264,3.6264,106820.0
2018-09-27 14:30:00,3.86,3.86,3.86,3.86,29204.0,3.6264,3.6264,3.6264,3.6264,29204.0
2018-09-27 14:35:00,3.86,3.88,3.86,3.88,156256.0,3.6264,3.6452,3.6264,3.6452,156256.0
2018-09-27 14:40:00,3.88,3.89,3.88,3.88,39436.0,3.6452,3.6546,3.6452,3.6452,39436.0
2018-09-27 14:45:00,3.88,3.88,3.88,3.88,73888.0,3.6452,3.6452,3.6452,3.6452,73888.0
2018-09-27 14:50:00,3.88,3.88,3.88,3.88,168868.0,3.6452,3.6452,3.6452,3.6452,168868.0
2018-09-27 14:55:00,3.88,3.88,3.88,3.88,50628.0,3.6452,3.6452,3.6452,3.6452,50628.0
2018-09-27 15:00:00,3.88,3.88,3.87,3.87,59988.0,3.6452,3.6452,3.6358,3.6358,59988.0
2018-09-27 15:05:00,3.87,3.87,3.86,3.86,37740.0,3.6358,3.6358,3.6264,3.6264,37740.0
2018-09-27 15:10:00,3.86,3.87,3.86,3.87,331524.0,3.6264,3.6358,3.6264,3.6358,331524.0
2018-09-27 15:15:00,3.87,3.88,3.87,3.88,41980.0,3.6358,3.6452,3.6358,3.6452,41980.0
2018-09-27 15:20:00,3.88,3.88,3.87,3.88,105400.0,3.6452,3.6452,3.6358,3.6452,105400.0
2018-09-27 15:25:00,3.88,3.88,3.88,3.88,45200.0,3.6452,3.6452,3.6452,3.6452,45200.0
2018-09-27 15:30:00,3.88,3.88,3.87,3.88,112004.0,3.6452,3.6452,3.6358,3.6452,112004.0
2018-09-27 15:35:00,3.88,3.88,3.88,3.88,48800.0,3.6452,3.6452,3.6452,3.6452,48800.0
2018-09-27 15:40:00,3.88,3.89,3.88,3.89,97572.0,3.6452,3.6546,3.6452,3.6546,97572.0
2018-09-27 15:45:00,3.89,3.89,3.88,3.89,246748.0,3.6546,3.6546,3.6452,3.6546,246748.0
2018-09-27 15:50:00,3.89,3.89,3.89,3.89,224836.0,3.6546,3.6546,3.6546,3.6546,224836.0
2018-09-27 15:55:00,3.89,3.89,3.89,3.89,343416.0,3.6546,3.6546,3.6546,3.6546,343416.0
2018-09-28 09:30:00,3.89,3.94,3.88,3.93,109088.0,3.6546,3.7015,3.6452,3.6921,109088.0
2018-09-28 09:35:00,3.93,3.94,3.92,3.93,72812.0,3.6921,3.7015,3.6827,3.6921,72812.0
2018-09-28 09:40:00,3.93,3.96,3.93,3.94,118824.0,3.6921,3.7203,3.6921,3.7015,118824.0
2018-09-28 09:45:00,3.94,3.94,3.92,3.93,36572.0,3.7015,3.7015,3.6827,3.6921,36572.0
2018-09-28 09:50:00,3.93,3.93,3.92,3.92,33000.0,3.6921,3.6921,3.6827,3.6827,33000.0
2018-09-28 09:55:00,3.92,3.93,3.92,3.93,71600.0,3.6827,3.6921,3.6827,3.6921,71600.0
2018-09-28 10:00:00,3.93,3.94,3.92,3.93,28000.0,3.6921,3.7015,3.6827,3.6921,28000.0
2018-09-28 10:05:00,3.93,3.93,3.91,3.91,48772.0,3.6921,3.6921,3.6734,3.6734,48772.0
2018-09-28 10:10:00,3.91,3.91,3.9,3.9,36528.0,3.6734,3.6734,3.664,3.664,36528.0
2018-09-28 10:15:00,3.9,3.9,3.9,3.9,27436.0,3.664,3.664,3.664,3.664,27436.0
2018-09-28 10:20:00,3.9,3.9,3.89,3.89,18720.0,3.664,3.664,3.6546,3.6546,18720.0
2018-09-28 10:25:00,3.89,3.92,3.89,3.92,304136.0,3.6546,3.6827,3.6546,3.6827,304136.0
2018-09-28 10:30:00,3.92,3.92,3.91,3.91,47212.0,3.6827,3.6827,3.6734,3.6734,47212.0
2018-09-28 10:35:00,3.91,3.91,3.9,3.9,74516.0,3.6734,3.6734,3.664,3.664,74516.0
2018-09-28 10:40:00,3.9,3.9,3.9,3.9,30040.0,3.664,3.664,3.664,3.664,30040.0
2018-09-28 10:45:00,3.9,3.9,3.9,3.9,95160.0,3.664,3.664,3.664,3.664,95160.0
2018-09-28 10:50:00,3.9,3.9,3.88,3.88,61292.0,3.664,3.664,3.6452,3.6452,61292.0
2018-09-28 10:55:00,3.88,3.89,3.88,3.89,24644.0,3.6452,3.6546,3.6452,3.6546,24644.0
2018-09-28 11:00:00,3.89,3.9,3.89,3.89,84352.0,3.6546,3.664,3.6546,3.6546,84352.0
2018-09-28 11:05:00,3.89,3.89,3.88,3.89,44400.0,3.6546,3.6546,3.6452,3.6546,44400.0
2018-09-28 11:10:00,3.89,3.89,3.88,3.88,18832.0,3.6546,3.6546,3.6452,3.6452,18832.0
2018-09-28 11:15:00,3.88,3.88,3.87,3.87,183436.0,3.6452,3.6452,3.6358,3.6358,183436.0
2018-09-28 11:20:00,3.87,3.87,3.87,3.87,28272.0,3.6358,3.6358,3.6358,3.6358,28272.0
2018-09-28 11:25:00,3.87,3.87,3.87,3.87,60764.0,3.6358,3.6358,3.6358,3.6358,60764.0
2018-09-28 11:30:00,3.87,3.87,3.86,3.86,53956.0,3.6358,3.6358,3.6264,3.6264,53956.0
2018-09-28 11:35:00,3.86,3.87,3.86,3.87,23004.0,3.6264,3.6358,3.6264,3.6358,23004.0
2018-09-28 11:40:00,3.87,3.87,3.86,3.86,27200.0,3.6358,3.6358,3.6264,3.6264,27200.0
2018-09-28 11:45:00,3.86,3.87,3.86,3.86,24200.0,3.6264,3.6358,3.6264,3.6264,24200.0
2018-09-28 11:50:00,3.86,3.86,3.86,3.86,29252.0,3.6264,3.6264,3.6264,3.6264,29252.0
2018-09-28 11:55:00,3.86,3.86,3.86,3.86,42596.0,3.6264,3.6264,3.6264,3.6264,42596.0
2018-09-28 12:00:00,3.86,3.86,3.85,3.85,63296.0,3.6264,3.6264,3.617,3.617,63296.0
2018-09-28 12:05:00,3.85,3.86,3.85,3.86,19616.0,3.617,3.6264,3.617,3.6264,19616.0
2018-09-28 12:10:00,3.86,3.87,3.86,3.86,22212.0,3.6264,3.6358,3.6264,3.6264,22212.0
2018-09-28 12:15:00,3.87,3.87,3.86,3.86,31836.0,3.6358,3.6358,3.6264,3.6264,31836.0
2018-09-28 12:20:00,3.86,3.87,3.86,3.87,20400.0,3.6264,3.6358,3.6264,3.6358,20400.0
2018-09-28 12:25:00,3.87,3.88,3.87,3.88,20800.0,3.6358,3.6452,3.6358,3.6452,20800.0
2018-09-28 12:30:00,3.88,3.88,3.87,3.88,24724.0,3.6452,3.6452,3.6358,3.6452,24724.0
2018-09-28 12:35:00,3.88,3.88,3.86,3.87,117912.0,3.6452,3.6452,3.6264,3.6358,117912.0
2018-09-28 12:40:00,3.87,3.87,3.86,3.86,22580.0,3.6358,3.6358,3.6264,3.6264,22580.0
2018-09-28 12:45:00,3.86,3.86,3.85,3.85,47960.0,3.6264,3.6264,3.617,3.617,47960.0
2018-09-28 12:50:00,3.85,3.85,3.85,3.85,70548.0,3.617,3.617,3.617,3.617,70548.0
2018-09-28 12:55:00,3.85,3.86,3.85,3.85,125400.0,3.617,3.6264,3.617,3.617,125400.0
2018-09-28 13:00:00,3.85,3.85,3.85,3.85,72816.0,3.617,3.617,3.617,3.617,72816.0
2018-09-28 13:05:00,3.85,3.85,3.85,3.85,33788.0,3.617,3.617,3.617,3.617,33788.0
2018-09-28 13:10:00,3.85,3.85,3.84,3.85,98276.0,3.617,3.617,3.6076,3.617,98276.0
2018-09-28 13:15:00,3.84,3.85,3.84,3.85,56756.0,3.6076,3.617,3.6076,3.617,56756.0
2018-09-28 13:20:00,3.85,3.85,3.85,3.85,62704.0,3.617,3.617,3.617,3.617,62704.0
2018-09-28 13:25:00,3.85,3.85,3.84,3.85,35680.0,3.617,3.617,3.6076,3.617,35680.0
2018-09-28 13:30:00,3.85,3.86,3.85,3.85,133380.0,3.617,3.6264,3.617,3.617,133380.0
2018-09-28 13:35:00,3.85,3.85,3.85,3.85,6688.0,3.617,3.617,3.617,3.617,6688.0
2018-09-28 13:40:00,3.85,3.85,3.85,3.85,41736.0,3.617,3.617,3.617,3.617,41736.0
2018-09-28 13:45:00,3.85,3.85,3.85,3.85,25724.0,3.617,3.617,3.617,3.617,25724.0
2018-09-28 13:50:00,3.85,3.85,3.85,3.85,35792.0,3.617,3.617,3.617,3.617,35792.0
2018-09-28 13:55:00,3.85,3.85,3.83,3.83,74052.0,3.617,3.617,3.5982,3.5982,74052.0
2018-09-28 14:00:00,3.84,3.84,3.83,3.84,22616.0,3.6076,3.6076,3.5982,3.6076,22616.0
2018-09-28 14:05:00,3.84,3.84,3.84,3.84,22736.0,3.6076,3.6076,3.6076,3.6076,22736.0
2018-09-28 14:10:00,3.84,3.86,3.84,3.86,28724.0,3.6076,3.6264,3.6076,3.6264,28724.0
2018-09-28 14:15:00,3.86,3.86,3.85,3.85,26596.0,3.6264,3.6264,3.617,3.617,26596.0
2018-09-28 14:20:00,3.85,3.87,3.85,3.86,216440.0,3.617,3.6358,3.617,3.6264,216440.0
2018-09-28 14:25:00,3.86,3.87,3.86,3.86,300472.0,3.6264,3.6358,3.6264,3.6264,300472.0
2018-09-28 14:30:00,3.86,3.86,3.85,3.86,325992.0,3.6264,3.6264,3.617,3.6264,325992.0
2018-09-28 14:35:00,3.86,3.86,3.85,3.85,301132.0,3.6264,3.6264,3.617,3.617,301132.0
2018-09-28 14:40:00,3.85,3.85,3.84,3.84,28780.0,3.617,3.617,3.6076,3.6076,28780.0
2018-09-28 14:45:00,3.84,3.85,3.84,3.85,69168.0,3.6076,3.617,3.6076,3.617,69168.0
2018-09-28 14:50:00,3.85,3.86,3.85,3.86,244440.0,3.617,3.6264,3.617,3.6264,244440.0
2018-09-28 14:55:00,3.86,3.87,3.86,3.87,92448.0,3.6264,3.6358,3.6264,3.6358,92448.0
2018-09-28 15:00:00,3.87,3.88,3.86,3.87,141268.0,3.6358,3.6452,3.6264,3.6358,141268.0
2018-09-28 15:05:00,3.87,3.87,3.86,3.87,536864.0,3.6358,3.6358,3.6264,3.6358,536864.0
2018-09-28 15:10:00,3.87,3.87,3.87,3.87,20632.0,3.6358,3.6358,3.6358,3.6358,20632.0
2018-09-28 15:15:00,3.87,3.87,3.86,3.86,188068.0,3.6358,3.6358,3.6264,3.6264,188068.0
2018-09-28 15:20:00,3.86,3.86,3.85,3.85,145028.0,3.6264,3.6264,3.617,3.617,145028.0
2018-09-28 15:25:00,3.85,3.85,3.84,3.84,216684.0,3.617,3.617,3.6076,3.6076,216684.0
2018-09-28 15:30:00,3.84,3.84,3.84,3.84,44000.0,3.6076,3.6076,3.6076,3.6076,44000.0
2018-09-28 15:35:00,3.84,3.84,3.83,3.83,200944.0,3.6076,3.6076,3.5982,3.5982,200944.0
2018-09-28 15:40:00,3.83,3.83,3.81,3.82,308072.0,3.5982,3.5982,3.5794,3.5888,308072.0
2018-09-28 15:45:00,3.81,3.82,3.81,3.81,515156.0,3.5794,3.5888,3.5794,3.5794,515156.0
2018-09-28 15:50:00,3.81,3.81,3.8,3.8,388076.0,3.5794,3.5794,3.57,3.57,388076.0
2018-09-28 15:55:00,3.81,3.82,3.8,3.82,1189424.0,3.5794,3.5888,3.57,3.5888,1189424.0
2018-10-01 09:30:00,3.82,3.84,3.8,3.8,133724.0,3.5888,3.6076,3.57,3.57,133724.0
2018-10-01 09:35:00,3.8,3.83,3.8,3.81,178764.0,3.57,3.5982,3.57,3.5794,178764.0
2018-10-01 09:40:00,3.81,3.82,3.81,3.82,48324.0,3.5794,3.5888,3.5794,3.5888,48324.0
2018-10-01 09:45:00,3.82,3.89,3.82,3.84,953792.0,3.5888,3.6546,3.5888,3.6076,953792.0
2018-10-01 09:50:00,3.84,3.85,3.82,3.82,50684.0,3.6076,3.617,3.5888,3.5888,50684.0
2018-10-01 09:55:00,3.82,3.82,3.81,3.82,44592.0,3.5888,3.5888,3.5794,3.5888,44592.0
2018-10-01 10:00:00,3.82,3.82,3.8,3.8,228904.0,3.5888,3.5888,3.57,3.57,228904.0
2018-10-01 10:05:00,3.8,3.81,3.79,3.81,52892.0,3.57,3.5794,3.5606,3.5794,52892.0
2018-10-01 10:10:00,3.81,3.82,3.8,3.8,55664.0,3.5794,3.5888,3.57,3.57,55664.0
2018-10-01 10:15:00,3.8,3.82,3.8,3.82,64520.0,3.57,3.5888,3.57,3.5888,64520.0
2018-10-01 10:20:00,3.82,3.82,3.81,3.82,85588.0,3.5888,3.5888,3.5794,3.5888,85588.0
2018-10-01 10:25:00,3.82,3.82,3.81,3.82,24768.0,3.5888,3.5888,3.5794,3.5888,24768.0
2018-10-01 10:30:00,3.82,3.83,3.82,3.83,54616.0,3.5888,3.5982,3.5888,3.5982,54616.0
2018-10-01 10:35:00,3.83,3.83,3.82,3.82,50200.0,3.5982,3.5982,3.5888,3.5888,50200.0
2018-10-01 10:40:00,3.82,3.82,3.8,3.8,61664.0,3.5888,3.5888,3.57,3.57,61664.0
2018-10-01 10:45:00,3.8,3.81,3.8,3.81,72136.0,3.57,3.5794,3.57,3.5794,72136.0
2018-10-01 10:50:00,3.81,3.82,3.81,3.82,79988.0,3.5794,3.5888,3.5794,3.5888,79988.0
2018-10-01 10:55:00,3.82,3.82,3.81,3.81,93888.0,3.5888,3.5888,3.5794,3.5794,93888.0
2018-10-01 11:00:00,3.81,3.81,3.8,3.81,48768.0,3.5794,3.5794,3.57,3.5794,48768.0
2018-10-01 11:05:00,3.81,3.81,3.8,3.81,51860.0,3.5794,3.5794,3.57,3.5794,51860.0
2018-10-01 11:10:00,3.8,3.8,3.79,3.79,54764.0,3.57,3.57,3.5606,3.5606,54764.0
2018-10-01 11:15:00,3.79,3.81,3.79,3.81,160884.0,3.5606,3.5794,3.5606,3.5794,160884.0
2018-10-01 11:20:00,3.81,3.81,3.8,3.81,103368.0,3.5794,3.5794,3.57,3.5794,103368.0
2018-10-01 11:25:00,3.81,3.82,3.81,3.81,54356.0,3.5794,3.5888,3.5794,3.5794,54356.0
2018-10-01 11:30:00,3.82,3.82,3.81,3.82,74884.0,3.5888,3.5888,3.5794,3.5888,74884.0
2018-10-01 11:35:00,3.82,3.82,3.8,3.8,83340.0,3.5888,3.5888,3.57,3.57,83340.0
2018-10-01 11:40:00,3.8,3.81,3.8,3.8,116704.0,3.57,3.5794,3.57,3.57,116704.0
2018-10-01 11:45:00,3.8,3.8,3.78,3.79,49704.0,3.57,3.57,3.5512,3.5606,49704.0
2018-10-01 11:50:00,3.79,3.79,3.77,3.78,132040.0,3.5606,3.5606,3.5418,3.5512,132040.0
2018-10-01 11:55:00,3.77,3.78,3.77,3.77,100116.0,3.5418,3.5512,3.5418,3.5418,100116.0
2018-10-01 12:00:00,3.77,3.78,3.77,3.78,69924.0,3.5418,3.5512,3.5418,3.5512,69924.0
2018-10-01 12:05:00,3.78,3.8,3.78,3.79,66236.0,3.5512,3.57,3.5512,3.5606,66236.0
2018-10-01 12:10:00,3.79,3.8,3.79,3.79,26040.0,3.5606,3.57,3.5606,3.5606,26040.0
2018-10-01 12:15:00,3.79,3.8,3.79,3.8,103520.0,3.5606,3.57,3.5606,3.57,103520.0
2018-10-01 12:20:00,3.8,3.8,3.79,3.79,65984.0,3.57,3.57,3.5606,3.5606,65984.0
2018-10-01 12:25:00,3.8,3.8,3.79,3.79,17280.0,3.57,3.57,3.5606,3.5606,17280.0
2018-10-01 12:30:00,3.79,3.79,3.79,3.79,12800.0,3.5606,3.5606,3.5606,3.5606,12800.0
2018-10-01 12:35:00,3.79,3.79,3.79,3.79,49336.0,3.5606,3.5606,3.5606,3.5606,49336.0
2018-10-01 12:40:00,3.79,3.79,3.79,3.79,58276.0,3.5606,3.5606,3.5606,3.5606,58276.0
2018-10-01 12:45:00,3.79,3.79,3.79,3.79,55952.0,3.5606,3.5606,3.5606,3.5606,55952.0
2018-10-01 12:50:00,3.79,3.8,3.79,3.8,38628.0,3.5606,3.57,3.5606,3.57,38628.0
2018-10-01 12:55:00,3.79,3.79,3.79,3.79,59568.0,3.5606,3.5606,3.5606,3.5606,59568.0
2018-10-01 13:00:00,3.79,3.8,3.79,3.8,40912.0,3.5606,3.57,3.5606,3.57,40912.0
2018-10-01 13:05:00,3.8,3.81,3.8,3.8,29912.0,3.57,3.5794,3.57,3.57,29912.0
2018-10-01 13:10:00,3.8,3.82,3.8,3.82,55496.0,3.57,3.5888,3.57,3.5888,55496.0
2018-10-01 13:15:00,3.82,3.82,3.81,3.81,159712.0,3.5888,3.5888,3.5794,3.5794,159712.0
2018-10-01 13:20:00,3.81,3.82,3.81,3.82,10908.0,3.5794,3.5888,3.5794,3.5888,10908.0
2018-10-01 13:25:00,3.81,3.82,3.81,3.81,45024.0,3.5794,3.5888,3.5794,3.5794,45024.0
2018-10-01 13:30:00,3.81,3.82,3.81,3.82,44588.0,3.5794,3.5888,3.5794,3.5888,44588.0
2018-10-01 13:35:00,3.82,3.82,3.82,3.82,22572.0,3.5888,3.5888,3.5888,3.5888,22572.0
2018-10-01 13:40:00,3.82,3.82,3.8,3.8,96108.0,3.5888,3.5888,3.57,3.57,96108.0
2018-10-01 13:45:00,3.8,3.8,3.8,3.8,31768.0,3.57,3.57,3.57,3.57,31768.0
2018-10-01 13:50:00,3.8,3.8,3.79,3.79,69620.0,3.57,3.57,3.5606,3.5606,69620.0
2018-10-01 13:55:00,3.79,3.79,3.78,3.78,62960.0,3.5606,3.5606,3.5512,3.5512,62960.0
2018-10-01 14:00:00,3.78,3.79,3.78,3.79,75096.0,3.5512,3.5606,3.5512,3.5606,75096.0
2018-10-01 14:05:00,3.79,3.79,3.78,3.79,141672.0,3.5606,3.5606,3.5512,3.5606,141672.0
2018-10-01 14:10:00,3.79,3.79,3.78,3.78,117928.0,3.5606,3.5606,3.5512,3.5512,117928.0
2018-10-01 14:15:00,3.78,3.79,3.78,3.78,43612.0,3.5512,3.5606,3.5512,3.5512,43612.0
2018-10-01 14:20:00,3.78,3.78,3.77,3.78,93120.0,3.5512,3.5512,3.5418,3.5512,93120.0
2018-10-01 14:25:00,3.78,3.79,3.78,3.79,65952.0,3.5512,3.5606,3.5512,3.5606,65952.0
2018-10-01 14:30:00,3.78,3.79,3.77,3.78,191352.0,3.5512,3.5606,3.5418,3.5512,191352.0
2018-10-01 14:35:00,3.78,3.79,3.77,3.78,207024.0,3.5512,3.5606,3.5418,3.5512,207024.0
2018-10-01 14:40:00,3.78,3.78,3.77,3.77,155440.0,3.5512,3.5512,3.5418,3.5418,155440.0
2018-10-01 14:45:00,3.77,3.77,3.76,3.77,199912.0,3.5418,3.5418,3.5324,3.5418,199912.0
2018-10-01 14:50:00,3.77,3.77,3.77,3.77,95200.0,3.5418,3.5418,3.5418,3.5418,95200.0
2018-10-01 14:55:00,3.77,3.77,3.76,3.76,434696.0,3.5418,3.5418,3.5324,3.5324,434696.0
2018-10-01 15:00:00,3.76,3.77,3.76,3.76,117084.0,3.5324,3.5418,3.5324,3.5324,117084.0
2018-10-01 15:05:00,3.76,3.76,3.75,3.75,229416.0,3.5324,3.5324,3.523,3.523,229416.0
2018-10-01 15:10:00,3.75,3.76,3.75,3.75,150404.0,3.523,3.5324,3.523,3.523,150404.0
2018-10-01 15:15:00,3.75,3.77,3.75,3.77,112912.0,3.523,3.5418,3.523,3.5418,112912.0
2018-10-01 15:20:00,3.77,3.77,3.76,3.77,125852.0,3.5418,3.5418,3.5324,3.5418,125852.0
2018-10-01 15:25:00,3.77,3.77,3.76,3.77,135744.0,3.5418,3.5418,3.5324,3.5418,135744.0
2018-10-01 15:30:00,3.77,3.77,3.76,3.77,147972.0,3.5418,3.5418,3.5324,3.5418,147972.0
2018-10-01 15:35:00,3.77,3.78,3.76,3.78,418032.0,3.5418,3.5512,3.5324,3.5512,418032.0
2018-10-01 15:40:00,3.78,3.8,3.78,3.8,614916.0,3.5512,3.57,3.5512,3.57,614916.0
2018-10-01 15:45:00,3.8,3.82,3.8,3.81,378940.0,3.57,3.5888,3.57,3.5794,378940.0
2018-10-01 15:50:00,3.81,3.82,3.8,3.81,656428.0,3.5794,3.5888,3.57,3.5794,656428.0
2018-10-01 15:55:00,3.82,3.83,3.81,3.82,1458416.0,3.5888,3.5982,3.5794,3.5888,1458416.0
2018-10-02 09:30:00,3.79,3.81,3.76,3.78,161732.0,3.5606,3.5794,3.5324,3.5512,161732.0
2018-10-02 09:35:00,3.79,3.8,3.78,3.79,69916.0,3.5606,3.57,3.5512,3.5606,69916.0
2018-10-02 09:40:00,3.79,3.82,3.79,3.8,69000.0,3.5606,3.5888,3.5606,3.57,69000.0
2018-10-02 09:45:00,3.8,3.81,3.77,3.77,187264.0,3.57,3.5794,3.5418,3.5418,187264.0
2018-10-02 09:50:00,3.77,3.78,3.77,3.77,109880.0,3.5418,3.5512,3.5418,3.5418,109880.0
2018-10-02 09:55:00,3.77,3.78,3.77,3.77,141408.0,3.5418,3.5512,3.5418,3.5418,141408.0
2018-10-02 10:00:00,3.77,3.79,3.77,3.79,242272.0,3.5418,3.5606,3.5418,3.5606,242272.0
2018-10-02 10:05:00,3.79,3.81,3.78,3.8,198232.0,3.5606,3.5794,3.5512,3.57,198232.0
2018-10-02 10:10:00,3.8,3.82,3.8,3.8,86304.0,3.57,3.5888,3.57,3.57,86304.0
2018-10-02 10:15:00,3.8,3.8,3.79,3.79,38084.0,3.57,3.57,3.5606,3.5606,38084.0
2018-10-02 10:20:00,3.79,3.79,3.78,3.78,172204.0,3.5606,3.5606,3.5512,3.5512,172204.0
2018-10-02 10:25:00,3.78,3.79,3.78,3.79,45616.0,3.5512,3.5606,3.5512,3.5606,45616.0
2018-10-02 10:30:00,3.79,3.79,3.78,3.78,42072.0,3.5606,3.5606,3.5512,3.5512,42072.0
2018-10-02 10:35:00,3.78,3.78,3.78,3.78,110912.0,3.5512,3.5512,3.5512,3.5512,110912.0
2018-10-02 10:40:00,3.78,3.79,3.78,3.78,64924.0,3.5512,3.5606,3.5512,3.5512,64924.0
2018-10-02 10:45:00,3.77,3.78,3.77,3.78,92364.0,3.5418,3.5512,3.5418,3.5512,92364.0
2018-10-02 10:50:00,3.78,3.79,3.77,3.78,67668.0,3.5512,3.5606,3.5418,3.5512,67668.0
2018-10-02 10:55:00,3.78,3.78,3.78,3.78,47600.0,3.5512,3.5512,3.5512,3.5512,47600.0
2018-10-02 11:00:00,3.78,3.78,3.77,3.78,146072.0,3.5512,3.5512,3.5418,3.5512,146072.0
2018-10-02 11:05:00,3.78,3.79,3.78,3.79,109564.0,3.5512,3.5606,3.5512,3.5606,109564.0
2018-10-02 11:10:00,3.79,3.79,3.78,3.78,66456.0,3.5606,3.5606,3.5512,3.5512,66456.0
2018-10-02 11:15:00,3.78,3.78,3.77,3.77,119696.0,3.5512,3.5512,3.5418,3.5418,119696.0
2018-10-02 11:20:00,3.77,3.79,3.77,3.78,141568.0,3.5418,3.5606,3.5418,3.5512,141568.0
2018-10-02 11:25:00,3.78,3.78,3.76,3.77,74564.0,3.5512,3.5512,3.5324,3.5418,74564.0
2018-10-02 11:30:00,3.76,3.78,3.76,3.77,85308.0,3.5324,3.5512,3.5324,3.5418,85308.0
2018-10-02 11:35:00,3.77,3.78,3.76,3.77,114100.0,3.5418,3.5512,3.5324,3.5418,114100.0
2018-10-02 11:40:00,3.77,3.79,3.77,3.79,134836.0,3.5418,3.5606,3.5418,3.5606,134836.0
2018-10-02 11:45:00,3.79,3.81,3.78,3.8,290988.0,3.5606,3.5794,3.5512,3.57,290988.0
2018-10-02 11:50:00,3.79,3.81,3.79,3.8,54816.0,3.5606,3.5794,3.5606,3.57,54816.0
2018-10-02 11:55:00,3.8,3.81,3.8,3.8,29632.0,3.57,3.5794,3.57,3.57,29632.0
2018-10-02 12:00:00,3.8,3.81,3.8,3.81,63544.0,3.57,3.5794,3.57,3.5794,63544.0
2018-10-02 12:05:00,3.81,3.81,3.8,3.8,34376.0,3.5794,3.5794,3.57,3.57,34376.0
2018-10-02 12:10:00,3.8,3.83,3.8,3.81,454992.0,3.57,3.5982,3.57,3.5794,454992.0
2018-10-02 12:15:00,3.81,3.81,3.79,3.8,112868.0,3.5794,3.5794,3.5606,3.57,112868.0
2018-10-02 12:20:00,3.8,3.8,3.8,3.8,33276.0,3.57,3.57,3.57,3.57,33276.0
2018-10-02 12:25:00,3.8,3.81,3.8,3.81,116776.0,3.57,3.5794,3.57,3.5794,116776.0
2018-10-02 12:30:00,3.8,3.81,3.8,3.8,33128.0,3.57,3.5794,3.57,3.57,33128.0
2018-10-02 12:35:00,3.8,3.8,3.8,3.8,59836.0,3.57,3.57,3.57,3.57,59836.0
2018-10-02 12:40:00,3.8,3.8,3.8,3.8,20124.0,3.57,3.57,3.57,3.57,20124.0
2018-10-02 12:45:00,3.8,3.81,3.8,3.81,70676.0,3.57,3.5794,3.57,3.5794,70676.0
2018-10-02 12:50:00,3.81,3.81,3.81,3.81,47948.0,3.5794,3.5794,3.5794,3.5794,47948.0
2018-10-02 12:55:00,3.81,3.81,3.8,3.8,21000.0,3.5794,3.5794,3.57,3.57,21000.0
2018-10-02 13:00:00,3.8,3.81,3.8,3.8,72224.0,3.57,3.5794,3.57,3.57,72224.0
2018-10-02 13:05:00,3.8,3.8,3.8,3.8,34392.0,3.57,3.57,3.57,3.57,34392.0
2018-10-02 13:10:00,3.8,3.8,3.8,3.8,33268.0,3.57,3.57,3.57,3.57,33268.0
2018-10-02 13:15:00,3.8,3.8,3.8,3.8,18000.0,3.57,3.57,3.57,3.57,18000.0
2018-10-02 13:20:00,3.8,3.8,3.8,3.8,18976.0,3.57,3.57,3.57,3.57,18976.0
2018-10-02 13:25:00,3.8,3.8,3.8,3.8,81884.0,3.57,3.57,3.57,3.57,81884.0
2018-10-02 13:30:00,3.8,3.8,3.8,3.8,28628.0,3.57,3.57,3.57,3.57,28628.0
2018-10-02 13:35:00,3.8,3.8,3.8,3.8,91344.0,3.57,3.57,3.57,3.57,91344.0
2018-10-02 13:40:00,3.8,3.81,3.8,3.8,216716.0,3.57,3.5794,3.57,3.57,216716.0
2018-10-02 13:45:00,3.8,3.8,3.79,3.8,74840.0,3.57,3.57,3.5606,3.57,74840.0
2018-10-02 13:50:00,3.8,3.8,3.79,3.8,71636.0,3.57,3.57,3.5606,3.57,71636.0
2018-10-02 13:55:00,3.8,3.8,3.78,3.79,109060.0,3.57,3.57,3.5512,3.5606,109060.0
2018-10-02 14:00:00,3.79,3.79,3.79,3.79,29924.0,3.5606,3.5606,3.5606,3.5606,29924.0
2018-10-02 14:05:00,3.79,3.79,3.78,3.78,45680.0,3.5606,3.5606,3.5512,3.5512,45680.0
2018-10-02 14:10:00,3.78,3.78,3.78,3.78,49452.0,3.5512,3.5512,3.5512,3.5512,49452.0
2018-10-02 14:15:00,3.78,3.78,3.78,3.78,60032.0,3.5512,3.5512,3.5512,3.5512,60032.0
2018-10-02 14:20:00,3.78,3.78,3.78,3.78,112544.0,3.5512,3.5512,3.5512,3.5512,112544.0
2018-10-02 14:25:00,3.78,3.78,3.77,3.78,87052.0,3.5512,3.5512,3.5418,3.5512,87052.0
2018-10-02 14:30:00,3.78,3.78,3.77,3.78,77240.0,3.5512,3.5512,3.5418,3.5512,77240.0
2018-10-02 14:35:00,3.78,3.78,3.77,3.77,40208.0,3.5512,3.5512,3.5418,3.5418,40208.0
2018-10-02 14:40:00,3.77,3.78,3.77,3.77,118704.0,3.5418,3.5512,3.5418,3.5418,118704.0
2018-10-02 14:45:00,3.77,3.77,3.77,3.77,96512.0,3.5418,3.5418,3.5418,3.5418,96512.0
2018-10-02 14:50:00,3.77,3.77,3.76,3.76,26664.0,3.5418,3.5418,3.5324,3.5324,26664.0
2018-10-02 14:55:00,3.76,3.76,3.74,3.74,97004.0,3.5324,3.5324,3.5136,3.5136,97004.0
2018-10-02 15:00:00,3.74,3.75,3.73,3.73,147340.0,3.5136,3.523,3.5042,3.5042,147340.0
2018-10-02 15:05:00,3.73,3.73,3.71,3.71,247704.0,3.5042,3.5042,3.4855,3.4855,247704.0
2018-10-02 15:10:00,3.71,3.72,3.71,3.72,283996.0,3.4855,3.4949,3.4855,3.4949,283996.0
2018-10-02 15:15:00,3.72,3.74,3.72,3.73,186252.0,3.4949,3.5136,3.4949,3.5042,186252.0
2018-10-02 15:20:00,3.73,3.73,3.72,3.72,117032.0,3.5042,3.5042,3.4949,3.4949,117032.0
2018-10-02 15:25:00,3.72,3.74,3.72,3.74,308348.0,3.4949,3.5136,3.4949,3.5136,308348.0
2018-10-02 15:30:00,3.74,3.76,3.73,3.75,314328.0,3.5136,3.5324,3.5042,3.523,314328.0
2018-10-02 15:35:00,3.75,3.76,3.75,3.75,243136.0,3.523,3.5324,3.523,3.523,243136.0
2018-10-02 15:40:00,3.75,3.75,3.75,3.75,200300.0,3.523,3.523,3.523,3.523,200300.0
2018-10-02 15:45:00,3.75,3.75,3.72,3.72,273132.0,3.523,3.523,3.4949,3.4949,273132.0
2018-10-02 15:50:00,3.73,3.73,3.72,3.72,316496.0,3.5042,3.5042,3.4949,3.4949,316496.0
2018-10-02 15:55:00,3.72,3.73,3.72,3.72,729880.0,3.4949,3.5042,3.4949,3.4949,729880.0
2018-10-03 09:30:00,3.75,3.75,3.71,3.75,116464.0,3.523,3.523,3.4855,3.523,116464.0
2018-10-03 09:35:00,3.75,3.75,3.71,3.72,106160.0,3.523,3.523,3.4855,3.4949,106160.0
2018-10-03 09:40:00,3.72,3.72,3.69,3.69,98872.0,3.4949,3.4949,3.4667,3.4667,98872.0
2018-10-03 09:45:00,3.7,3.72,3.69,3.71,83668.0,3.4761,3.4949,3.4667,3.4855,83668.0
2018-10-03 09:50:00,3.71,3.71,3.7,3.71,92192.0,3.4855,3.4855,3.4761,3.4855,92192.0
2018-10-03 09:55:00,3.71,3.71,3.69,3.69,33436.0,3.4855,3.4855,3.4667,3.4667,33436.0
2018-10-03 10:00:00,3.69,3.71,3.69,3.71,124364.0,3.4667,3.4855,3.4667,3.4855,124364.0
2018-10-03 10:05:00,3.71,3.72,3.71,3.72,121240.0,3.4855,3.4949,3.4855,3.4949,121240.0
2018-10-03 10:10:00,3.72,3.73,3.71,3.73,114516.0,3.4949,3.5042,3.4855,3.5042,114516.0
2018-10-03 10:15:00,3.73,3.73,3.71,3.71,118276.0,3.5042,3.5042,3.4855,3.4855,118276.0
2018-10-03 10:20:00,3.71,3.71,3.69,3.7,57056.0,3.4855,3.4855,3.4667,3.4761,57056.0
2018-10-03 10:25:00,3.69,3.7,3.69,3.7,33324.0,3.4667,3.4761,3.4667,3.4761,33324.0
2018-10-03 10:30:00,3.7,3.7,3.69,3.7,52024.0,3.4761,3.4761,3.4667,3.4761,52024.0
2018-10-03 10:35:00,3.7,3.71,3.69,3.71,57380.0,3.4761,3.4855,3.4667,3.4855,57380.0
2018-10-03 10:40:00,3.71,3.72,3.71,3.72,66288.0,3.4855,3.4949,3.4855,3.4949,66288.0
2018-10-03 10:45:00,3.72,3.72,3.71,3.72,29472.0,3.4949,3.4949,3.4855,3.4949,29472.0
2018-10-03 10:50:00,3.72,3.73,3.72,3.73,40292.0,3.4949,3.5042,3.4949,3.5042,40292.0
2018-10-03 10:55:00,3.73,3.73,3.72,3.72,45068.0,3.5042,3.5042,3.4949,3.4949,45068.0
2018-10-03 11:00:00,3.72,3.73,3.71,3.72,48628.0,3.4949,3.5042,3.4855,3.4949,48628.0
2018-10-03 11:05:00,3.72,3.73,3.72,3.73,24552.0,3.4949,3.5042,3.4949,3.5042,24552.0
2018-10-03 11:10:00,3.73,3.74,3.72,3.74,261344.0,3.5042,3.5136,3.4949,3.5136,261344.0
2018-10-03 11:15:00,3.73,3.74,3.73,3.73,88312.0,3.5042,3.5136,3.5042,3.5042,88312.0
2018-10-03 11:20:00,3.73,3.75,3.73,3.74,72932.0,3.5042,3.523,3.5042,3.5136,72932.0
2018-10-03 11:25:00,3.74,3.76,3.74,3.76,180196.0,3.5136,3.5324,3.5136,3.5324,180196.0
2018-10-03 11:30:00,3.76,3.76,3.75,3.75,64444.0,3.5324,3.5324,3.523,3.523,64444.0
2018-10-03 11:35:00,3.75,3.75,3.74,3.74,29896.0,3.523,3.523,3.5136,3.5136,29896.0
2018-10-03 11:40:00,3.74,3.75,3.74,3.74,34868.0,3.5136,3.523,3.5136,3.5136,34868.0
2018-10-03 11:45:00,3.75,3.76,3.75,3.75,20548.0,3.523,3.5324,3.523,3.523,20548.0
2018-10-03 11:50:00,3.75,3.76,3.75,3.76,68756.0,3.523,3.5324,3.523,3.5324,68756.0
2018-10-03 11:55:00,3.76,3.76,3.75,3.76,42920.0,3.5324,3.5324,3.523,3.5324,42920.0
2018-10-03 12:00:00,3.76,3.76,3.75,3.76,20920.0,3.5324,3.5324,3.523,3.5324,20920.0
2018-10-03 12:05:00,3.76,3.76,3.75,3.75,85080.0,3.5324,3.5324,3.523,3.523,85080.0
2018-10-03 12:10:00,3.75,3.76,3.75,3.76,139616.0,3.523,3.5324,3.523,3.5324,139616.0
2018-10-03 12:15:00,3.76,3.79,3.76,3.79,242304.0,3.5324,3.5606,3.5324,3.5606,242304.0
2018-10-03 12:20:00,3.79,3.79,3.78,3.78,63268.0,3.5606,3.5606,3.5512,3.5512,63268.0
2018-10-03 12:25:00,3.78,3.78,3.77,3.78,36600.0,3.5512,3.5512,3.5418,3.5512,36600.0
2018-10-03 12:30:00,3.78,3.78,3.77,3.78,19552.0,3.5512,3.5512,3.5418,3.5512,19552.0
2018-10-03 12:35:00,3.78,3.78,3.77,3.77,20544.0,3.5512,3.5512,3.5418,3.5418,20544.0
2018-10-03 12:40:00,3.77,3.78,3.76,3.77,53148.0,3.5418,3.5512,3.5324,3.5418,53148.0
2018-10-03 12:45:00,3.77,3.77,3.76,3.77,27932.0,3.5418,3.5418,3.5324,3.5418,27932.0
2018-10-03 12:50:00,3.76,3.76,3.76,3.76,28504.0,3.5324,3.5324,3.5324,3.5324,28504.0
2018-10-03 12:55:00,3.76,3.76,3.76,3.76,40000.0,3.5324,3.5324,3.5324,3.5324,40000.0
2018-10-03 13:00:00,3.76,3.76,3.76,3.76,16772.0,3.5324,3.5324,3.5324,3.5324,16772.0
2018-10-03 13:05:00,3.76,3.77,3.76,3.77,39848.0,3.5324,3.5418,3.5324,3.5418,39848.0
2018-10-03 13:10:00,3.77,3.77,3.76,3.77,29452.0,3.5418,3.5418,3.5324,3.5418,29452.0
2018-10-03 13:15:00,3.77,3.77,3.76,3.76,16576.0,3.5418,3.5418,3.5324,3.5324,16576.0
2018-10-03 13:20:00,3.76,3.76,3.76,3.76,50636.0,3.5324,3.5324,3.5324,3.5324,50636.0
2018-10-03 13:25:00,3.76,3.76,3.75,3.76,22920.0,3.5324,3.5324,3.523,3.5324,22920.0
2018-10-03 13:30:00,3.76,3.77,3.76,3.77,25244.0,3.5324,3.5418,3.5324,3.5418,25244.0
2018-10-03 13:35:00,3.77,3.77,3.76,3.77,63872.0,3.5418,3.5418,3.5324,3.5418,63872.0
2018-10-03 13:40:00,3.77,3.77,3.76,3.76,40240.0,3.5418,3.5418,3.5324,3.5324,40240.0
2018-10-03 13:45:00,3.76,3.77,3.76,3.76,13728.0,3.5324,3.5418,3.5324,3.5324,13728.0
2018-10-03 13:50:00,3.77,3.77,3.76,3.77,79276.0,3.5418,3.5418,3.5324,3.5418,79276.0
2018-10-03 13:55:00,3.77,3.78,3.77,3.77,38204.0,3.5418,3.5512,3.5418,3.5418,38204.0
2018-10-03 14:00:00,3.78,3.78,3.77,3.78,51652.0,3.5512,3.5512,3.5418,3.5512,51652.0
2018-10-03 14:05:00,3.78,3.78,3.77,3.78,40880.0,3.5512,3.5512,3.5418,3.5512,40880.0
2018-10-03 14:10:00,3.78,3.78,3.77,3.77,18772.0,3.5512,3.5512,3.5418,3.5418,18772.0
2018-10-03 14:15:00,3.77,3.77,3.77,3.77,23600.0,3.5418,3.5418,3.5418,3.5418,23600.0
2018-10-03 14:20:00,3.77,3.78,3.77,3.78,28424.0,3.5418,3.5512,3.5418,3.5512,28424.0
2018-10-03 14:25:00,3.78,3.78,3.76,3.77,175876.0,3.5512,3.5512,3.5324,3.5418,175876.0
2018-10-03 14:30:00,3.77,3.77,3.75,3.75,209532.0,3.5418,3.5418,3.523,3.523,209532.0
2018-10-03 14:35:00,3.75,3.75,3.73,3.74,187372.0,3.523,3.523,3.5042,3.5136,187372.0
2018-10-03 14:40:00,3.74,3.75,3.73,3.74,364440.0,3.5136,3.523,3.5042,3.5136,364440.0
2018-10-03 14:45:00,3.75,3.75,3.74,3.75,109840.0,3.523,3.523,3.5136,3.523,109840.0
2018-10-03 14:50:00,3.75,3.76,3.74,3.75,104596.0,3.523,3.5324,3.5136,3.523,104596.0
2018-10-03 14:55:00,3.75,3.76,3.75,3.76,137076.0,3.523,3.5324,3.523,3.5324,137076.0
2018-10-03 15:00:00,3.76,3.76,3.74,3.74,103872.0,3.5324,3.5324,3.5136,3.5136,103872.0
2018-10-03 15:05:00,3.74,3.74,3.73,3.73,78448.0,3.5136,3.5136,3.5042,3.5042,78448.0
2018-10-03 15:10:00,3.73,3.74,3.73,3.73,59092.0,3.5042,3.5136,3.5042,3.5042,59092.0
2018-10-03 15:15:00,3.73,3.73,3.73,3.73,43200.0,3.5042,3.5042,3.5042,3.5042,43200.0
2018-10-03 15:20:00,3.73,3.73,3.73,3.73,109004.0,3.5042,3.5042,3.5042,3.5042,109004.0
2018-10-03 15:25:00,3.73,3.73,3.73,3.73,48784.0,3.5042,3.5042,3.5042,3.5042,48784.0
2018-10-03 15:30:00,3.73,3.73,3.73,3.73,57532.0,3.5042,3.5042,3.5042,3.5042,57532.0
2018-10-03 15:35:00,3.73,3.74,3.73,3.74,135144.0,3.5042,3.5136,3.5042,3.5136,135144.0
2018-10-03 15:40:00,3.73,3.74,3.73,3.73,64896.0,3.5042,3.5136,3.5042,3.5042,64896.0
2018-10-03 15:45:00,3.73,3.74,3.73,3.73,114068.0,3.5042,3.5136,3.5042,3.5042,114068.0
2018-10-03 15:50:00,3.73,3.73,3.73,3.73,79632.0,3.5042,3.5042,3.5042,3.5042,79632.0
2018-10-03 15:55:00,3.73,3.73,3.73,3.73,754204.0,3.5042,3.5042,3.5042,3.5042,754204.0
2018-10-04 09:30:00,3.74,3.75,3.71,3.71,88312.0,3.5136,3.523,3.4855,3.4855,88312.0
2018-10-04 09:35:00,3.71,3.76,3.71,3.76,25340.0,3.4855,3.5324,3.4855,3.5324,25340.0
2018-10-04 09:40:00,3.75,3.76,3.74,3.75,44800.0,3.523,3.5324,3.5136,3.523,44800.0
2018-10-04 09:45:00,3.74,3.77,3.74,3.77,50844.0,3.5136,3.5418,3.5136,3.5418,50844.0
2018-10-04 09:50:00,3.77,3.77,3.76,3.77,37960.0,3.5418,3.5418,3.5324,3.5418,37960.0
2018-10-04 09:55:00,3.77,3.77,3.75,3.76,26440.0,3.5418,3.5418,3.523,3.5324,26440.0
2018-10-04 10:00:00,3.76,3.76,3.75,3.76,32172.0,3.5324,3.5324,3.523,3.5324,32172.0
2018-10-04 10:05:00,3.76,3.76,3.75,3.76,40924.0,3.5324,3.5324,3.523,3.5324,40924.0
2018-10-04 10:10:00,3.76,3.76,3.76,3.76,26636.0,3.5324,3.5324,3.5324,3.5324,26636.0
2018-10-04 10:15:00,3.76,3.77,3.76,3.77,31404.0,3.5324,3.5418,3.5324,3.5418,31404.0
2018-10-04 10:20:00,3.77,3.77,3.76,3.76,16000.0,3.5418,3.5418,3.5324,3.5324,16000.0
2018-10-04 10:25:00,3.77,3.78,3.76,3.78,68624.0,3.5418,3.5512,3.5324,3.5512,68624.0
2018-10-04 10:30:00,3.78,3.78,3.77,3.77,29024.0,3.5512,3.5512,3.5418,3.5418,29024.0
2018-10-04 10:35:00,3.77,3.77,3.77,3.77,120940.0,3.5418,3.5418,3.5418,3.5418,120940.0
2018-10-04 10:40:00,3.77,3.77,3.76,3.76,15504.0,3.5418,3.5418,3.5324,3.5324,15504.0
2018-10-04 10:45:00,3.77,3.77,3.77,3.77,36912.0,3.5418,3.5418,3.5418,3.5418,36912.0
2018-10-04 10:50:00,3.78,3.78,3.76,3.76,31212.0,3.5512,3.5512,3.5324,3.5324,31212.0
2018-10-04 10:55:00,3.76,3.76,3.75,3.75,36188.0,3.5324,3.5324,3.523,3.523,36188.0
2018-10-04 11:00:00,3.75,3.76,3.75,3.75,54964.0,3.523,3.5324,3.523,3.523,54964.0
2018-10-04 11:05:00,3.75,3.75,3.74,3.74,82108.0,3.523,3.523,3.5136,3.5136,82108.0
2018-10-04 11:10:00,3.74,3.74,3.73,3.73,29432.0,3.5136,3.5136,3.5042,3.5042,29432.0
2018-10-04 11:15:00,3.73,3.74,3.73,3.73,64436.0,3.5042,3.5136,3.5042,3.5042,64436.0
2018-10-04 11:20:00,3.73,3.74,3.73,3.74,30548.0,3.5042,3.5136,3.5042,3.5136,30548.0
2018-10-04 11:25:00,3.74,3.74,3.73,3.73,25636.0,3.5136,3.5136,3.5042,3.5042,25636.0
2018-10-04 11:30:00,3.73,3.74,3.73,3.73,14656.0,3.5042,3.5136,3.5042,3.5042,14656.0
2018-10-04 11:35:00,3.73,3.74,3.73,3.73,29488.0,3.5042,3.5136,3.5042,3.5042,29488.0
2018-10-04 11:40:00,3.73,3.73,3.73,3.73,17600.0,3.5042,3.5042,3.5042,3.5042,17600.0
2018-10-04 11:45:00,3.73,3.73,3.73,3.73,42336.0,3.5042,3.5042,3.5042,3.5042,42336.0
2018-10-04 11:50:00,3.73,3.73,3.73,3.73,18672.0,3.5042,3.5042,3.5042,3.5042,18672.0
2018-10-04 11:55:00,3.73,3.73,3.72,3.72,35676.0,3.5042,3.5042,3.4949,3.4949,35676.0
2018-10-04 12:00:00,3.73,3.73,3.71,3.71,69988.0,3.5042,3.5042,3.4855,3.4855,69988.0
2018-10-04 12:05:00,3.71,3.72,3.71,3.71,112376.0,3.4855,3.4949,3.4855,3.4855,112376.0
2018-10-04 12:10:00,3.71,3.71,3.71,3.71,18716.0,3.4855,3.4855,3.4855,3.4855,18716.0
2018-10-04 12:15:00,3.71,3.71,3.7,3.7,40792.0,3.4855,3.4855,3.4761,3.4761,40792.0
2018-10-04 12:20:00,3.7,3.71,3.7,3.7,41392.0,3.4761,3.4855,3.4761,3.4761,41392.0
2018-10-04 12:25:00,3.7,3.7,3.69,3.7,31440.0,3.4761,3.4761,3.4667,3.4761,31440.0
2018-10-04 12:30:00,3.7,3.71,3.7,3.71,62952.0,3.4761,3.4855,3.4761,3.4855,62952.0
2018-10-04 12:35:00,3.71,3.72,3.71,3.71,29480.0,3.4855,3.4949,3.4855,3.4855,29480.0
2018-10-04 12:40:00,3.71,3.71,3.71,3.71,21300.0,3.4855,3.4855,3.4855,3.4855,21300.0
2018-10-04 12:45:00,3.71,3.72,3.71,3.72,27028.0,3.4855,3.4949,3.4855,3.4949,27028.0
2018-10-04 12:50:00,3.72,3.72,3.71,3.72,70160.0,3.4949,3.4949,3.4855,3.4949,70160.0
2018-10-04 12:55:00,3.72,3.72,3.71,3.72,46200.0,3.4949,3.4949,3.4855,3.4949,46200.0
2018-10-04 13:00:00,3.72,3.72,3.71,3.72,22092.0,3.4949,3.4949,3.4855,3.4949,22092.0
2018-10-04 13:05:00,3.72,3.73,3.72,3.72,25484.0,3.4949,3.5042,3.4949,3.4949,25484.0
2018-10-04 13:10:00,3.72,3.72,3.71,3.71,45260.0,3.4949,3.4949,3.4855,3.4855,45260.0
2018-10-04 13:15:00,3.71,3.72,3.71,3.72,29600.0,3.4855,3.4949,3.4855,3.4949,29600.0
2018-10-04 13:20:00,3.72,3.72,3.71,3.71,38504.0,3.4949,3.4949,3.4855,3.4855,38504.0
2018-10-04 13:25:00,3.72,3.72,3.71,3.72,17796.0,3.4949,3.4949,3.4855,3.4949,17796.0
2018-10-04 13:30:00,3.72,3.72,3.71,3.71,18204.0,3.4949,3.4949,3.4855,3.4855,18204.0
2018-10-04 13:35:00,3.71,3.72,3.71,3.71,35520.0,3.4855,3.4949,3.4855,3.4855,35520.0
2018-10-04 13:40:00,3.72,3.72,3.72,3.72,60888.0,3.4949,3.4949,3.4949,3.4949,60888.0
2018-10-04 13:45:00,3.72,3.72,3.71,3.71,60720.0,3.4949,3.4949,3.4855,3.4855,60720.0
2018-10-04 13:50:00,3.71,3.72,3.71,3.72,39856.0,3.4855,3.4949,3.4855,3.4949,39856.0
2018-10-04 13:55:00,3.72,3.72,3.71,3.72,53956.0,3.4949,3.4949,3.4855,3.4949,53956.0
2018-10-04 14:00:00,3.72,3.72,3.71,3.72,36536.0,3.4949,3.4949,3.4855,3.4949,36536.0
2018-10-04 14:05:00,3.72,3.72,3.72,3.72,39148.0,3.4949,3.4949,3.4949,3.4949,39148.0
2018-10-04 14:10:00,3.72,3.72,3.71,3.71,41224.0,3.4949,3.4949,3.4855,3.4855,41224.0
2018-10-04 14:15:00,3.71,3.71,3.71,3.71,43844.0,3.4855,3.4855,3.4855,3.4855,43844.0
2018-10-04 14:20:00,3.71,3.71,3.7,3.71,93608.0,3.4855,3.4855,3.4761,3.4855,93608.0
2018-10-04 14:25:00,3.71,3.71,3.7,3.7,61176.0,3.4855,3.4855,3.4761,3.4761,61176.0
2018-10-04 14:30:00,3.7,3.71,3.7,3.7,59372.0,3.4761,3.4855,3.4761,3.4761,59372.0
2018-10-04 14:35:00,3.7,3.7,3.69,3.7,113348.0,3.4761,3.4761,3.4667,3.4761,113348.0
2018-10-04 14:40:00,3.7,3.7,3.69,3.69,37132.0,3.4761,3.4761,3.4667,3.4667,37132.0
2018-10-04 14:45:00,3.7,3.7,3.69,3.7,80716.0,3.4761,3.4761,3.4667,3.4761,80716.0
2018-10-04 14:50:00,3.69,3.7,3.69,3.7,87472.0,3.4667,3.4761,3.4667,3.4761,87472.0
2018-10-04 14:55:00,3.7,3.71,3.7,3.71,12016.0,3.4761,3.4855,3.4761,3.4855,12016.0
2018-10-04 15:00:00,3.71,3.71,3.7,3.7,31112.0,3.4855,3.4855,3.4761,3.4761,31112.0
2018-10-04 15:05:00,3.71,3.71,3.7,3.7,64472.0,3.4855,3.4855,3.4761,3.4761,64472.0
2018-10-04 15:10:00,3.7,3.7,3.69,3.69,106608.0,3.4761,3.4761,3.4667,3.4667,106608.0
2018-10-04 15:15:00,3.69,3.69,3.68,3.69,103588.0,3.4667,3.4667,3.4573,3.4667,103588.0
2018-10-04 15:20:00,3.69,3.69,3.68,3.69,107584.0,3.4667,3.4667,3.4573,3.4667,107584.0
2018-10-04 15:25:00,3.69,3.69,3.68,3.69,33400.0,3.4667,3.4667,3.4573,3.4667,33400.0
2018-10-04 15:30:00,3.68,3.69,3.68,3.69,89932.0,3.4573,3.4667,3.4573,3.4667,89932.0
2018-10-04 15:35:00,3.69,3.69,3.68,3.69,52340.0,3.4667,3.4667,3.4573,3.4667,52340.0
2018-10-04 15:40:00,3.68,3.69,3.68,3.69,138348.0,3.4573,3.4667,3.4573,3.4667,138348.0
2018-10-04 15:45:00,3.69,3.71,3.69,3.71,253072.0,3.4667,3.4855,3.4667,3.4855,253072.0
2018-10-04 15:50:00,3.71,3.71,3.7,3.71,300652.0,3.4855,3.4855,3.4761,3.4855,300652.0
2018-10-04 15:55:00,3.71,3.71,3.7,3.71,551372.0,3.4855,3.4855,3.4761,3.4855,551372.0
2018-10-05 09:30:00,3.71,3.73,3.71,3.73,148956.0,3.4855,3.5042,3.4855,3.5042,148956.0
2018-10-05 09:35:00,3.73,3.73,3.71,3.71,42972.0,3.5042,3.5042,3.4855,3.4855,42972.0
2018-10-05 09:40:00,3.71,3.72,3.68,3.69,140536.0,3.4855,3.4949,3.4573,3.4667,140536.0
2018-10-05 09:45:00,3.69,3.7,3.69,3.69,79656.0,3.4667,3.4761,3.4667,3.4667,79656.0
2018-10-05 09:50:00,3.69,3.69,3.68,3.68,67360.0,3.4667,3.4667,3.4573,3.4573,67360.0
2018-10-05 09:55:00,3.68,3.69,3.68,3.69,83984.0,3.4573,3.4667,3.4573,3.4667,83984.0
2018-10-05 10:00:00,3.69,3.69,3.67,3.68,82280.0,3.4667,3.4667,3.4479,3.4573,82280.0
2018-10-05 10:05:00,3.68,3.7,3.68,3.68,110908.0,3.4573,3.4761,3.4573,3.4573,110908.0
2018-10-05 10:10:00,3.68,3.68,3.68,3.68,42400.0,3.4573,3.4573,3.4573,3.4573,42400.0
2018-10-05 10:15:00,3.68,3.68,3.68,3.68,49880.0,3.4573,3.4573,3.4573,3.4573,49880.0
2018-10-05 10:20:00,3.68,3.69,3.67,3.69,89920.0,3.4573,3.4667,3.4479,3.4667,89920.0
2018-10-05 10:25:00,3.69,3.7,3.69,3.69,56780.0,3.4667,3.4761,3.4667,3.4667,56780.0
2018-10-05 10:30:00,3.69,3.69,3.68,3.68,56132.0,3.4667,3.4667,3.4573,3.4573,56132.0
2018-10-05 10:35:00,3.68,3.69,3.68,3.69,43868.0,3.4573,3.4667,3.4573,3.4667,43868.0
2018-10-05 10:40:00,3.69,3.69,3.68,3.68,52960.0,3.4667,3.4667,3.4573,3.4573,52960.0
2018-10-05 10:45:00,3.68,3.69,3.67,3.68,130464.0,3.4573,3.4667,3.4479,3.4573,130464.0
2018-10-05 10:50:00,3.68,3.69,3.68,3.69,58180.0,3.4573,3.4667,3.4573,3.4667,58180.0
2018-10-05 10:55:00,3.69,3.7,3.69,3.7,56616.0,3.4667,3.4761,3.4667,3.4761,56616.0
2018-10-05 11:00:00,3.7,3.71,3.7,3.7,42644.0,3.4761,3.4855,3.4761,3.4761,42644.0
2018-10-05 11:05:00,3.7,3.7,3.69,3.69,82720.0,3.4761,3.4761,3.4667,3.4667,82720.0
2018-10-05 11:10:00,3.69,3.69,3.68,3.69,61328.0,3.4667,3.4667,3.4573,3.4667,61328.0
2018-10-05 11:15:00,3.69,3.69,3.67,3.68,65560.0,3.4667,3.4667,3.4479,3.4573,65560.0
2018-10-05 11:20:00,3.68,3.68,3.67,3.67,71156.0,3.4573,3.4573,3.4479,3.4479,71156.0
2018-10-05 11:25:00,3.67,3.68,3.67,3.68,77164.0,3.4479,3.4573,3.4479,3.4573,77164.0
2018-10-05 11:30:00,3.68,3.68,3.67,3.67,59324.0,3.4573,3.4573,3.4479,3.4479,59324.0
2018-10-05 11:35:00,3.67,3.67,3.67,3.67,36508.0,3.4479,3.4479,3.4479,3.4479,36508.0
2018-10-05 11:40:00,3.67,3.67,3.65,3.66,91896.0,3.4479,3.4479,3.4291,3.4385,91896.0
2018-10-05 11:45:00,3.66,3.66,3.65,3.65,496760.0,3.4385,3.4385,3.4291,3.4291,496760.0
2018-10-05 11:50:00,3.65,3.67,3.65,3.67,111988.0,3.4291,3.4479,3.4291,3.4479,111988.0
2018-10-05 11:55:00,3.67,3.68,3.66,3.67,82896.0,3.4479,3.4573,3.4385,3.4479,82896.0
2018-10-05 12:00:00,3.67,3.69,3.67,3.69,591576.0,3.4479,3.4667,3.4479,3.4667,591576.0
2018-10-05 12:05:00,3.69,3.71,3.68,3.71,255740.0,3.4667,3.4855,3.4573,3.4855,255740.0
2018-10-05 12:10:00,3.71,3.71,3.7,3.7,59024.0,3.4855,3.4855,3.4761,3.4761,59024.0
2018-10-05 12:15:00,3.7,3.7,3.69,3.69,52120.0,3.4761,3.4761,3.4667,3.4667,52120.0
2018-10-05 12:20:00,3.69,3.7,3.69,3.7,70140.0,3.4667,3.4761,3.4667,3.4761,70140.0
2018-10-05 12:25:00,3.7,3.7,3.69,3.69,34844.0,3.4761,3.4761,3.4667,3.4667,34844.0
2018-10-05 12:30:00,3.69,3.69,3.69,3.69,36732.0,3.4667,3.4667,3.4667,3.4667,36732.0
2018-10-05 12:35:00,3.69,3.69,3.68,3.68,35328.0,3.4667,3.4667,3.4573,3.4573,35328.0
2018-10-05 12:40:00,3.68,3.68,3.68,3.68,40600.0,3.4573,3.4573,3.4573,3.4573,40600.0
2018-10-05 12:45:00,3.68,3.69,3.68,3.68,39492.0,3.4573,3.4667,3.4573,3.4573,39492.0
2018-10-05 12:50:00,3.68,3.69,3.68,3.68,25076.0,3.4573,3.4667,3.4573,3.4573,25076.0
2018-10-05 12:55:00,3.68,3.68,3.67,3.67,24364.0,3.4573,3.4573,3.4479,3.4479,24364.0
2018-10-05 13:00:00,3.67,3.67,3.67,3.67,41880.0,3.4479,3.4479,3.4479,3.4479,41880.0
2018-10-05 13:05:00,3.67,3.67,3.66,3.66,46408.0,3.4479,3.4479,3.4385,3.4385,46408.0
2018-10-05 13:10:00,3.66,3.67,3.65,3.65,31200.0,3.4385,3.4479,3.4291,3.4291,31200.0
2018-10-05 13:15:00,3.65,3.68,3.65,3.65,301504.0,3.4291,3.4573,3.4291,3.4291,301504.0
2018-10-05 13:20:00,3.65,3.65,3.65,3.65,92288.0,3.4291,3.4291,3.4291,3.4291,92288.0
2018-10-05 13:25:00,3.65,3.66,3.65,3.65,64772.0,3.4291,3.4385,3.4291,3.4291,64772.0
2018-10-05 13:30:00,3.66,3.67,3.66,3.66,47360.0,3.4385,3.4479,3.4385,3.4385,47360.0
2018-10-05 13:35:00,3.66,3.67,3.66,3.67,43108.0,3.4385,3.4479,3.4385,3.4479,43108.0
2018-10-05 13:40:00,3.67,3.68,3.67,3.68,63368.0,3.4479,3.4573,3.4479,3.4573,63368.0
2018-10-05 13:45:00,3.68,3.68,3.67,3.68,17776.0,3.4573,3.4573,3.4479,3.4573,17776.0
2018-10-05 13:50:00,3.67,3.68,3.67,3.67,54472.0,3.4479,3.4573,3.4479,3.4479,54472.0
2018-10-05 13:55:00,3.68,3.68,3.67,3.67,27984.0,3.4573,3.4573,3.4479,3.4479,27984.0
2018-10-05 14:00:00,3.67,3.67,3.67,3.67,31988.0,3.4479,3.4479,3.4479,3.4479,31988.0
2018-10-05 14:05:00,3.67,3.67,3.66,3.66,72004.0,3.4479,3.4479,3.4385,3.4385,72004.0
2018-10-05 14:10:00,3.67,3.69,3.66,3.69,130156.0,3.4479,3.4667,3.4385,3.4667,130156.0
2018-10-05 14:15:00,3.69,3.69,3.68,3.68,132508.0,3.4667,3.4667,3.4573,3.4573,132508.0
2018-10-05 14:20:00,3.68,3.68,3.67,3.67,40712.0,3.4573,3.4573,3.4479,3.4479,40712.0
2018-10-05 14:25:00,3.67,3.67,3.67,3.67,55688.0,3.4479,3.4479,3.4479,3.4479,55688.0
2018-10-05 14:30:00,3.67,3.68,3.67,3.68,45272.0,3.4479,3.4573,3.4479,3.4573,45272.0
2018-10-05 14:35:00,3.68,3.68,3.67,3.67,62468.0,3.4573,3.4573,3.4479,3.4479,62468.0
2018-10-05 14:40:00,3.67,3.68,3.67,3.67,41012.0,3.4479,3.4573,3.4479,3.4479,41012.0
2018-10-05 14:45:00,3.67,3.67,3.66,3.67,35484.0,3.4479,3.4479,3.4385,3.4479,35484.0
2018-10-05 14:50:00,3.67,3.67,3.66,3.67,45912.0,3.4479,3.4479,3.4385,3.4479,45912.0
2018-10-05 14:55:00,3.66,3.67,3.66,3.66,65360.0,3.4385,3.4479,3.4385,3.4385,65360.0
2018-10-05 15:00:00,3.66,3.66,3.65,3.65,89216.0,3.4385,3.4385,3.4291,3.4291,89216.0
2018-10-05 15:05:00,3.65,3.67,3.65,3.66,81972.0,3.4291,3.4479,3.4291,3.4385,81972.0
2018-10-05 15:10:00,3.66,3.66,3.65,3.66,28716.0,3.4385,3.4385,3.4291,3.4385,28716.0
2018-10-05 15:15:00,3.65,3.66,3.65,3.65,91924.0,3.4291,3.4385,3.4291,3.4291,91924.0
2018-10-05 15:20:00,3.65,3.66,3.65,3.66,77440.0,3.4291,3.4385,3.4291,3.4385,77440.0
2018-10-05 15:25:00,3.66,3.66,3.65,3.66,28476.0,3.4385,3.4385,3.4291,3.4385,28476.0
2018-10-05 15:30:00,3.66,3.66,3.65,3.65,71740.0,3.4385,3.4385,3.4291,3.4291,71740.0
2018-10-05 15:35:00,3.65,3.67,3.65,3.67,141548.0,3.4291,3.4479,3.4291,3.4479,141548.0
2018-10-05 15:40:00,3.67,3.68,3.66,3.68,158764.0,3.4479,3.4573,3.4385,3.4573,158764.0
2018-10-05 15:45:00,3.68,3.68,3.67,3.67,170948.0,3.4573,3.4573,3.4479,3.4479,170948.0
2018-10-05 15:50:00,3.67,3.68,3.67,3.67,174684.0,3.4479,3.4573,3.4479,3.4479,174684.0
2018-10-05 15:55:00,3.67,3.68,3.67,3.67,389620.0,3.4479,3.4573,3.4479,3.4479,389620.0
2018-10-08 09:30:00,3.68,3.69,3.67,3.69,96928.0,3.4573,3.4667,3.4479,3.4667,96928.0
2018-10-08 09:35:00,3.69,3.69,3.67,3.69,66468.0,3.4667,3.4667,3.4479,3.4667,66468.0
2018-10-08 09:40:00,3.7,3.71,3.69,3.7,181484.0,3.4761,3.4855,3.4667,3.4761,181484.0
2018-10-08 09:45:00,3.7,3.75,3.69,3.74,645192.0,3.4761,3.523,3.4667,3.5136,645192.0
2018-10-08 09:50:00,3.74,3.77,3.74,3.77,100840.0,3.5136,3.5418,3.5136,3.5418,100840.0
2018-10-08 09:55:00,3.77,3.78,3.76,3.76,175656.0,3.5418,3.5512,3.5324,3.5324,175656.0
2018-10-08 10:00:00,3.77,3.8,3.76,3.79,134660.0,3.5418,3.57,3.5324,3.5606,134660.0
2018-10-08 10:05:00,3.79,3.79,3.76,3.77,109400.0,3.5606,3.5606,3.5324,3.5418,109400.0
2018-10-08 10:10:00,3.77,3.78,3.76,3.77,103372.0,3.5418,3.5512,3.5324,3.5418,103372.0
2018-10-08 10:15:00,3.77,3.77,3.75,3.75,77340.0,3.5418,3.5418,3.523,3.523,77340.0
2018-10-08 10:20:00,3.75,3.77,3.75,3.76,39816.0,3.523,3.5418,3.523,3.5324,39816.0
2018-10-08 10:25:00,3.76,3.76,3.75,3.75,111096.0,3.5324,3.5324,3.523,3.523,111096.0
2018-10-08 10:30:00,3.75,3.75,3.73,3.74,42184.0,3.523,3.523,3.5042,3.5136,42184.0
2018-10-08 10:35:00,3.74,3.74,3.73,3.73,78404.0,3.5136,3.5136,3.5042,3.5042,78404.0
2018-10-08 10:40:00,3.73,3.73,3.72,3.72,52452.0,3.5042,3.5042,3.4949,3.4949,52452.0
2018-10-08 10:45:00,3.72,3.72,3.7,3.71,52800.0,3.4949,3.4949,3.4761,3.4855,52800.0
2018-10-08 10:50:00,3.71,3.71,3.7,3.71,97788.0,3.4855,3.4855,3.4761,3.4855,97788.0
2018-10-08 10:55:00,3.71,3.72,3.71,3.71,41996.0,3.4855,3.4949,3.4855,3.4855,41996.0
2018-10-08 11:00:00,3.71,3.71,3.7,3.7,55612.0,3.4855,3.4855,3.4761,3.4761,55612.0
2018-10-08 11:05:00,3.7,3.7,3.69,3.7,63864.0,3.4761,3.4761,3.4667,3.4761,63864.0
2018-10-08 11:10:00,3.7,3.71,3.7,3.71,27200.0,3.4761,3.4855,3.4761,3.4855,27200.0
2018-10-08 11:15:00,3.71,3.72,3.71,3.72,66968.0,3.4855,3.4949,3.4855,3.4949,66968.0
2018-10-08 11:20:00,3.72,3.73,3.72,3.72,65660.0,3.4949,3.5042,3.4949,3.4949,65660.0
2018-10-08 11:25:00,3.72,3.72,3.69,3.69,54376.0,3.4949,3.4949,3.4667,3.4667,54376.0
2018-10-08 11:30:00,3.69,3.69,3.69,3.69,55156.0,3.4667,3.4667,3.4667,3.4667,55156.0
2018-10-08 11:35:00,3.69,3.69,3.69,3.69,47644.0,3.4667,3.4667,3.4667,3.4667,47644.0
2018-10-08 11:40:00,3.69,3.71,3.69,3.71,61504.0,3.4667,3.4855,3.4667,3.4855,61504.0
2018-10-08 11:45:00,3.71,3.72,3.71,3.71,56180.0,3.4855,3.4949,3.4855,3.4855,56180.0
2018-10-08 11:50:00,3.72,3.72,3.72,3.72,44444.0,3.4949,3.4949,3.4949,3.4949,44444.0
2018-10-08 11:55:00,3.72,3.72,3.69,3.71,92416.0,3.4949,3.4949,3.4667,3.4855,92416.0
2018-10-08 12:00:00,3.71,3.71,3.7,3.71,46984.0,3.4855,3.4855,3.4761,3.4855,46984.0
2018-10-08 12:05:00,3.71,3.71,3.71,3.71,58264.0,3.4855,3.4855,3.4855,3.4855,58264.0
2018-10-08 12:10:00,3.71,3.71,3.71,3.71,46708.0,3.4855,3.4855,3.4855,3.4855,46708.0
2018-10-08 12:15:00,3.71,3.72,3.71,3.71,55708.0,3.4855,3.4949,3.4855,3.4855,55708.0
2018-10-08 12:20:00,3.71,3.72,3.71,3.72,93380.0,3.4855,3.4949,3.4855,3.4949,93380.0
2018-10-08 12:25:00,3.72,3.72,3.71,3.72,26008.0,3.4949,3.4949,3.4855,3.4949,26008.0
2018-10-08 12:30:00,3.71,3.72,3.71,3.71,53600.0,3.4855,3.4949,3.4855,3.4855,53600.0
2018-10-08 12:35:00,3.71,3.72,3.71,3.72,34636.0,3.4855,3.4949,3.4855,3.4949,34636.0
2018-10-08 12:40:00,3.72,3.72,3.71,3.71,38600.0,3.4949,3.4949,3.4855,3.4855,38600.0
2018-10-08 12:45:00,3.71,3.72,3.71,3.71,49984.0,3.4855,3.4949,3.4855,3.4855,49984.0
2018-10-08 12:50:00,3.71,3.71,3.7,3.71,108896.0,3.4855,3.4855,3.4761,3.4855,108896.0
2018-10-08 12:55:00,3.71,3.71,3.71,3.71,25600.0,3.4855,3.4855,3.4855,3.4855,25600.0
2018-10-08 13:00:00,3.71,3.72,3.71,3.72,53424.0,3.4855,3.4949,3.4855,3.4949,53424.0
2018-10-08 13:05:00,3.72,3.73,3.72,3.73,165652.0,3.4949,3.5042,3.4949,3.5042,165652.0
2018-10-08 13:10:00,3.73,3.73,3.73,3.73,20800.0,3.5042,3.5042,3.5042,3.5042,20800.0
2018-10-08 13:15:00,3.73,3.73,3.73,3.73,61068.0,3.5042,3.5042,3.5042,3.5042,61068.0
2018-10-08 13:20:00,3.73,3.73,3.73,3.73,59224.0,3.5042,3.5042,3.5042,3.5042,59224.0
2018-10-08 13:25:00,3.73,3.74,3.73,3.74,18400.0,3.5042,3.5136,3.5042,3.5136,18400.0
2018-10-08 13:30:00,3.73,3.74,3.73,3.74,55084.0,3.5042,3.5136,3.5042,3.5136,55084.0
2018-10-08 13:35:00,3.74,3.75,3.74,3.74,34756.0,3.5136,3.523,3.5136,3.5136,34756.0
2018-10-08 13:40:00,3.74,3.74,3.73,3.74,38924.0,3.5136,3.5136,3.5042,3.5136,38924.0
2018-10-08 13:45:00,3.73,3.74,3.73,3.74,88952.0,3.5042,3.5136,3.5042,3.5136,88952.0
2018-10-08 13:50:00,3.74,3.74,3.74,3.74,15600.0,3.5136,3.5136,3.5136,3.5136,15600.0
2018-10-08 13:55:00,3.74,3.74,3.74,3.74,37440.0,3.5136,3.5136,3.5136,3.5136,37440.0
2018-10-08 14:00:00,3.74,3.75,3.74,3.75,121604.0,3.5136,3.523,3.5136,3.523,121604.0
2018-10-08 14:05:00,3.75,3.75,3.73,3.73,100052.0,3.523,3.523,3.5042,3.5042,100052.0
2018-10-08 14:10:00,3.73,3.73,3.73,3.73,61936.0,3.5042,3.5042,3.5042,3.5042,61936.0
2018-10-08 14:15:00,3.73,3.74,3.73,3.73,186004.0,3.5042,3.5136,3.5042,3.5042,186004.0
2018-10-08 14:20:00,3.73,3.74,3.73,3.73,103916.0,3.5042,3.5136,3.5042,3.5042,103916.0
2018-10-08 14:25:00,3.73,3.73,3.73,3.73,49200.0,3.5042,3.5042,3.5042,3.5042,49200.0
2018-10-08 14:30:00,3.73,3.73,3.73,3.73,69204.0,3.5042,3.5042,3.5042,3.5042,69204.0
2018-10-08 14:35:00,3.73,3.73,3.73,3.73,62704.0,3.5042,3.5042,3.5042,3.5042,62704.0
2018-10-08 14:40:00,3.73,3.75,3.73,3.75,189088.0,3.5042,3.523,3.5042,3.523,189088.0
2018-10-08 14:45:00,3.75,3.75,3.74,3.74,110796.0,3.523,3.523,3.5136,3.5136,110796.0
2018-10-08 14:50:00,3.75,3.75,3.74,3.74,148220.0,3.523,3.523,3.5136,3.5136,148220.0
2018-10-08 14:55:00,3.74,3.75,3.74,3.74,23776.0,3.5136,3.523,3.5136,3.5136,23776.0
2018-10-08 15:00:00,3.74,3.75,3.74,3.75,307424.0,3.5136,3.523,3.5136,3.523,307424.0
2018-10-08 15:05:00,3.75,3.75,3.75,3.75,124748.0,3.523,3.523,3.523,3.523,124748.0
2018-10-08 15:10:00,3.75,3.75,3.75,3.75,97280.0,3.523,3.523,3.523,3.523,97280.0
2018-10-08 15:15:00,3.75,3.76,3.75,3.75,81928.0,3.523,3.5324,3.523,3.523,81928.0
2018-10-08 15:20:00,3.75,3.76,3.75,3.75,91328.0,3.523,3.5324,3.523,3.523,91328.0
2018-10-08 15:25:00,3.75,3.76,3.75,3.75,124312.0,3.523,3.5324,3.523,3.523,124312.0
2018-10-08 15:30:00,3.75,3.76,3.74,3.75,131100.0,3.523,3.5324,3.5136,3.523,131100.0
2018-10-08 15:35:00,3.74,3.76,3.74,3.75,289596.0,3.5136,3.5324,3.5136,3.523,289596.0
2018-10-08 15:40:00,3.75,3.76,3.75,3.75,103960.0,3.523,3.5324,3.523,3.523,103960.0
2018-10-08 15:45:00,3.75,3.76,3.75,3.75,208880.0,3.523,3.5324,3.523,3.523,208880.0
2018-10-08 15:50:00,3.75,3.75,3.75,3.75,252252.0,3.523,3.523,3.523,3.523,252252.0
2018-10-08 15:55:00,3.75,3.75,3.74,3.75,621064.0,3.523,3.523,3.5136,3.523,621064.0
2018-10-09 09:30:00,3.73,3.74,3.7,3.73,127744.0,3.5042,3.5136,3.4761,3.5042,127744.0
2018-10-09 09:35:00,3.73,3.74,3.72,3.73,79940.0,3.5042,3.5136,3.4949,3.5042,79940.0
2018-10-09 09:40:00,3.73,3.75,3.72,3.72,50292.0,3.5042,3.523,3.4949,3.4949,50292.0
2018-10-09 09:45:00,3.72,3.73,3.71,3.73,236028.0,3.4949,3.5042,3.4855,3.5042,236028.0
2018-10-09 09:50:00,3.74,3.76,3.73,3.76,68140.0,3.5136,3.5324,3.5042,3.5324,68140.0
2018-10-09 09:55:00,3.76,3.76,3.73,3.73,63220.0,3.5324,3.5324,3.5042,3.5042,63220.0
2018-10-09 10:00:00,3.73,3.73,3.72,3.73,79016.0,3.5042,3.5042,3.4949,3.5042,79016.0
2018-10-09 10:05:00,3.73,3.76,3.72,3.76,50060.0,3.5042,3.5324,3.4949,3.5324,50060.0
2018-10-09 10:10:00,3.76,3.78,3.76,3.78,61640.0,3.5324,3.5512,3.5324,3.5512,61640.0
2018-10-09 10:15:00,3.77,3.78,3.76,3.77,103432.0,3.5418,3.5512,3.5324,3.5418,103432.0
2018-10-09 10:20:00,3.77,3.78,3.77,3.78,273448.0,3.5418,3.5512,3.5418,3.5512,273448.0
2018-10-09 10:25:00,3.78,3.8,3.78,3.79,140732.0,3.5512,3.57,3.5512,3.5606,140732.0
2018-10-09 10:30:00,3.79,3.81,3.79,3.8,256340.0,3.5606,3.5794,3.5606,3.57,256340.0
2018-10-09 10:35:00,3.8,3.81,3.8,3.81,83464.0,3.57,3.5794,3.57,3.5794,83464.0
2018-10-09 10:40:00,3.81,3.83,3.81,3.83,158732.0,3.5794,3.5982,3.5794,3.5982,158732.0
2018-10-09 10:45:00,3.83,3.83,3.83,3.83,94220.0,3.5982,3.5982,3.5982,3.5982,94220.0
2018-10-09 10:50:00,3.83,3.86,3.83,3.84,657068.0,3.5982,3.6264,3.5982,3.6076,657068.0
2018-10-09 10:55:00,3.84,3.86,3.84,3.84,150548.0,3.6076,3.6264,3.6076,3.6076,150548.0
2018-10-09 11:00:00,3.84,3.84,3.83,3.84,68792.0,3.6076,3.6076,3.5982,3.6076,68792.0
2018-10-09 11:05:00,3.84,3.84,3.83,3.83,67248.0,3.6076,3.6076,3.5982,3.5982,67248.0
2018-10-09 11:10:00,3.83,3.85,3.83,3.85,76244.0,3.5982,3.617,3.5982,3.617,76244.0
2018-10-09 11:15:00,3.85,3.85,3.81,3.81,124532.0,3.617,3.617,3.5794,3.5794,124532.0
2018-10-09 11:20:00,3.81,3.81,3.81,3.81,103808.0,3.5794,3.5794,3.5794,3.5794,103808.0
2018-10-09 11:25:00,3.82,3.82,3.81,3.81,46128.0,3.5888,3.5888,3.5794,3.5794,46128.0
2018-10-09 11:30:00,3.81,3.81,3.8,3.8,67372.0,3.5794,3.5794,3.57,3.57,67372.0
2018-10-09 11:35:00,3.8,3.8,3.79,3.8,166064.0,3.57,3.57,3.5606,3.57,166064.0
2018-10-09 11:40:00,3.8,3.8,3.79,3.79,51536.0,3.57,3.57,3.5606,3.5606,51536.0
2018-10-09 11:45:00,3.79,3.79,3.77,3.77,91520.0,3.5606,3.5606,3.5418,3.5418,91520.0
2018-10-09 11:50:00,3.77,3.79,3.77,3.79,53232.0,3.5418,3.5606,3.5418,3.5606,53232.0
2018-10-09 11:55:00,3.79,3.79,3.78,3.78,54440.0,3.5606,3.5606,3.5512,3.5512,54440.0
2018-10-09 12:00:00,3.78,3.78,3.76,3.76,92044.0,3.5512,3.5512,3.5324,3.5324,92044.0
2018-10-09 12:05:00,3.76,3.76,3.75,3.75,47000.0,3.5324,3.5324,3.523,3.523,47000.0
2018-10-09 12:10:00,3.75,3.75,3.74,3.74,51164.0,3.523,3.523,3.5136,3.5136,51164.0
2018-10-09 12:15:00,3.74,3.74,3.73,3.74,61212.0,3.5136,3.5136,3.5042,3.5136,61212.0
2018-10-09 12:20:00,3.74,3.74,3.73,3.73,46032.0,3.5136,3.5136,3.5042,3.5042,46032.0
2018-10-09 12:25:00,3.73,3.73,3.72,3.72,25712.0,3.5042,3.5042,3.4949,3.4949,25712.0
2018-10-09 12:30:00,3.72,3.73,3.72,3.72,46944.0,3.4949,3.5042,3.4949,3.4949,46944.0
2018-10-09 12:35:00,3.72,3.74,3.72,3.74,78472.0,3.4949,3.5136,3.4949,3.5136,78472.0
2018-10-09 12:40:00,3.74,3.74,3.73,3.73,48920.0,3.5136,3.5136,3.5042,3.5042,48920.0
2018-10-09 12:45:00,3.73,3.74,3.72,3.73,81100.0,3.5042,3.5136,3.4949,3.5042,81100.0
2018-10-09 12:50:00,3.73,3.73,3.73,3.73,55616.0,3.5042,3.5042,3.5042,3.5042,55616.0
2018-10-09 12:55:00,3.73,3.74,3.73,3.73,38264.0,3.5042,3.5136,3.5042,3.5042,38264.0
2018-10-09 13:00:00,3.73,3.73,3.71,3.71,60028.0,3.5042,3.5042,3.4855,3.4855,60028.0
2018-10-09 13:05:00,3.71,3.72,3.71,3.71,50512.0,3.4855,3.4949,3.4855,3.4855,50512.0
2018-10-09 13:10:00,3.71,3.72,3.71,3.71,33844.0,3.4855,3.4949,3.4855,3.4855,33844.0
2018-10-09 13:15:00,3.71,3.71,3.69,3.69,75208.0,3.4855,3.4855,3.4667,3.4667,75208.0
2018-10-09 13:20:00,3.69,3.71,3.69,3.71,62588.0,3.4667,3.4855,3.4667,3.4855,62588.0
2018-10-09 13:25:00,3.71,3.71,3.7,3.7,35484.0,3.4855,3.4855,3.4761,3.4761,35484.0
2018-10-09 13:30:00,3.7,3.7,3.69,3.69,62876.0,3.4761,3.4761,3.4667,3.4667,62876.0
2018-10-09 13:35:00,3.69,3.69,3.68,3.69,117212.0,3.4667,3.4667,3.4573,3.4667,117212.0
2018-10-09 13:40:00,3.7,3.7,3.69,3.69,56624.0,3.4761,3.4761,3.4667,3.4667,56624.0
2018-10-09 13:45:00,3.69,3.71,3.69,3.71,36400.0,3.4667,3.4855,3.4667,3.4855,36400.0
2018-10-09 13:50:00,3.71,3.72,3.71,3.72,95060.0,3.4855,3.4949,3.4855,3.4949,95060.0
2018-10-09 13:55:00,3.72,3.72,3.71,3.71,43308.0,3.4949,3.4949,3.4855,3.4855,43308.0
2018-10-09 14:00:00,3.71,3.72,3.7,3.71,71180.0,3.4855,3.4949,3.4761,3.4855,71180.0
2018-10-09 14:05:00,3.71,3.71,3.7,3.7,63112.0,3.4855,3.4855,3.4761,3.4761,63112.0
2018-10-09 14:10:00,3.7,3.71,3.7,3.71,75488.0,3.4761,3.4855,3.4761,3.4855,75488.0
2018-10-09 14:15:00,3.71,3.71,3.69,3.69,70016.0,3.4855,3.4855,3.4667,3.4667,70016.0
2018-10-09 14:20:00,3.69,3.71,3.69,3.71,72140.0,3.4667,3.4855,3.4667,3.4855,72140.0
2018-10-09 14:25:00,3.71,3.71,3.7,3.71,7600.0,3.4855,3.4855,3.4761,3.4855,7600.0
2018-10-09 14:30:00,3.71,3.71,3.69,3.69,158396.0,3.4855,3.4855,3.4667,3.4667,158396.0
2018-10-09 14:35:00,3.69,3.71,3.69,3.71,144060.0,3.4667,3.4855,3.4667,3.4855,144060.0
2018-10-09 14:40:00,3.71,3.71,3.7,3.7,19312.0,3.4855,3.4855,3.4761,3.4761,19312.0
2018-10-09 14:45:00,3.7,3.71,3.7,3.71,79848.0,3.4761,3.4855,3.4761,3.4855,79848.0
2018-10-09 14:50:00,3.71,3.72,3.71,3.71,91352.0,3.4855,3.4949,3.4855,3.4855,91352.0
2018-10-09 14:55:00,3.71,3.72,3.71,3.71,118488.0,3.4855,3.4949,3.4855,3.4855,118488.0
2018-10-09 15:00:00,3.71,3.72,3.7,3.7,57172.0,3.4855,3.4949,3.4761,3.4761,57172.0
2018-10-09 15:05:00,3.7,3.71,3.7,3.71,56600.0,3.4761,3.4855,3.4761,3.4855,56600.0
2018-10-09 15:10:00,3.71,3.71,3.7,3.7,57968.0,3.4855,3.4855,3.4761,3.4761,57968.0
2018-10-09 15:15:00,3.7,3.72,3.7,3.71,133188.0,3.4761,3.4949,3.4761,3.4855,133188.0
2018-10-09 15:20:00,3.71,3.72,3.69,3.7,173172.0,3.4855,3.4949,3.4667,3.4761,173172.0
2018-10-09 15:25:00,3.7,3.71,3.7,3.71,40972.0,3.4761,3.4855,3.4761,3.4855,40972.0
2018-10-09 15:30:00,3.71,3.71,3.71,3.71,77180.0,3.4855,3.4855,3.4855,3.4855,77180.0
2018-10-09 15:35:00,3.71,3.71,3.71,3.71,131620.0,3.4855,3.4855,3.4855,3.4855,131620.0
2018-10-09 15:40:00,3.71,3.71,3.7,3.7,180420.0,3.4855,3.4855,3.4761,3.4761,180420.0
2018-10-09 15:45:00,3.7,3.71,3.7,3.7,191288.0,3.4761,3.4855,3.4761,3.4761,191288.0
2018-10-09 15:50:00,3.7,3.7,3.69,3.69,198828.0,3.4761,3.4761,3.4667,3.4667,198828.0
2018-10-09 15:55:00,3.69,3.69,3.69,3.69,696012.0,3.4667,3.4667,3.4667,3.4667,696012.0
2018-10-10 09:30:00,3.7,3.76,3.7,3.76,63384.0,3.4761,3.5324,3.4761,3.5324,63384.0
2018-10-10 09:35:00,3.75,3.75,3.72,3.75,68948.0,3.523,3.523,3.4949,3.523,68948.0
2018-10-10 09:40:00,3.75,3.77,3.75,3.76,57380.0,3.523,3.5418,3.523,3.5324,57380.0
2018-10-10 09:45:00,3.76,3.76,3.75,3.76,52920.0,3.5324,3.5324,3.523,3.5324,52920.0
2018-10-10 09:50:00,3.76,3.77,3.75,3.76,32876.0,3.5324,3.5418,3.523,3.5324,32876.0
2018-10-10 09:55:00,3.76,3.76,3.75,3.75,40800.0,3.5324,3.5324,3.523,3.523,40800.0
2018-10-10 10:00:00,3.75,3.75,3.73,3.74,59264.0,3.523,3.523,3.5042,3.5136,59264.0
2018-10-10 10:05:00,3.74,3.77,3.74,3.77,117720.0,3.5136,3.5418,3.5136,3.5418,117720.0
2018-10-10 10:10:00,3.77,3.77,3.75,3.75,42828.0,3.5418,3.5418,3.523,3.523,42828.0
2018-10-10 10:15:00,3.75,3.76,3.75,3.76,64520.0,3.523,3.5324,3.523,3.5324,64520.0
2018-10-10 10:20:00,3.76,3.77,3.75,3.76,104452.0,3.5324,3.5418,3.523,3.5324,104452.0
2018-10-10 10:25:00,3.77,3.77,3.75,3.75,52480.0,3.5418,3.5418,3.523,3.523,52480.0
2018-10-10 10:30:00,3.75,3.76,3.75,3.76,45600.0,3.523,3.5324,3.523,3.5324,45600.0
2018-10-10 10:35:00,3.76,3.76,3.75,3.75,39936.0,3.5324,3.5324,3.523,3.523,39936.0
2018-10-10 10:40:00,3.75,3.75,3.73,3.74,214144.0,3.523,3.523,3.5042,3.5136,214144.0
2018-10-10 10:45:00,3.74,3.74,3.73,3.74,24024.0,3.5136,3.5136,3.5042,3.5136,24024.0
2018-10-10 10:50:00,3.74,3.76,3.74,3.74,34848.0,3.5136,3.5324,3.5136,3.5136,34848.0
2018-10-10 10:55:00,3.74,3.74,3.73,3.74,178844.0,3.5136,3.5136,3.5042,3.5136,178844.0
2018-10-10 11:00:00,3.74,3.76,3.74,3.75,95276.0,3.5136,3.5324,3.5136,3.523,95276.0
2018-10-10 11:05:00,3.75,3.76,3.75,3.75,46972.0,3.523,3.5324,3.523,3.523,46972.0
2018-10-10 11:10:00,3.75,3.76,3.75,3.76,35128.0,3.523,3.5324,3.523,3.5324,35128.0
2018-10-10 11:15:00,3.76,3.76,3.75,3.75,57472.0,3.5324,3.5324,3.523,3.523,57472.0
2018-10-10 11:20:00,3.75,3.75,3.73,3.73,97108.0,3.523,3.523,3.5042,3.5042,97108.0
2018-10-10 11:25:00,3.73,3.74,3.73,3.73,53860.0,3.5042,3.5136,3.5042,3.5042,53860.0
2018-10-10 11:30:00,3.73,3.73,3.72,3.73,42024.0,3.5042,3.5042,3.4949,3.5042,42024.0
2018-10-10 11:35:00,3.73,3.73,3.71,3.71,36716.0,3.5042,3.5042,3.4855,3.4855,36716.0
2018-10-10 11:40:00,3.71,3.73,3.71,3.73,73736.0,3.4855,3.5042,3.4855,3.5042,73736.0
2018-10-10 11:45:00,3.73,3.74,3.73,3.73,129384.0,3.5042,3.5136,3.5042,3.5042,129384.0
2018-10-10 11:50:00,3.73,3.74,3.73,3.74,48852.0,3.5042,3.5136,3.5042,3.5136,48852.0
2018-10-10 11:55:00,3.74,3.74,3.73,3.74,72580.0,3.5136,3.5136,3.5042,3.5136,72580.0
2018-10-10 12:00:00,3.74,3.75,3.74,3.75,139940.0,3.5136,3.523,3.5136,3.523,139940.0
2018-10-10 12:05:00,3.75,3.76,3.75,3.76,27344.0,3.523,3.5324,3.523,3.5324,27344.0
2018-10-10 12:10:00,3.76,3.76,3.76,3.76,34400.0,3.5324,3.5324,3.5324,3.5324,34400.0
2018-10-10 12:15:00,3.76,3.76,3.76,3.76,39136.0,3.5324,3.5324,3.5324,3.5324,39136.0
2018-10-10 12:20:00,3.76,3.76,3.76,3.76,243008.0,3.5324,3.5324,3.5324,3.5324,243008.0
2018-10-10 12:25:00,3.76,3.76,3.76,3.76,26488.0,3.5324,3.5324,3.5324,3.5324,26488.0
2018-10-10 12:30:00,3.76,3.77,3.76,3.77,100216.0,3.5324,3.5418,3.5324,3.5418,100216.0
2018-10-10 12:35:00,3.77,3.77,3.76,3.77,288848.0,3.5418,3.5418,3.5324,3.5418,288848.0
2018-10-10 12:40:00,3.77,3.78,3.77,3.77,59796.0,3.5418,3.5512,3.5418,3.5418,59796.0
2018-10-10 12:45:00,3.78,3.78,3.77,3.77,38580.0,3.5512,3.5512,3.5418,3.5418,38580.0
2018-10-10 12:50:00,3.78,3.78,3.77,3.77,38020.0,3.5512,3.5512,3.5418,3.5418,38020.0
2018-10-10 12:55:00,3.77,3.77,3.77,3.77,24220.0,3.5418,3.5418,3.5418,3.5418,24220.0
2018-10-10 13:00:00,3.77,3.77,3.76,3.76,42988.0,3.5418,3.5418,3.5324,3.5324,42988.0
2018-10-10 13:05:00,3.76,3.77,3.76,3.77,29576.0,3.5324,3.5418,3.5324,3.5418,29576.0
2018-10-10 13:10:00,3.77,3.77,3.76,3.76,144304.0,3.5418,3.5418,3.5324,3.5324,144304.0
2018-10-10 13:15:00,3.76,3.76,3.76,3.76,63356.0,3.5324,3.5324,3.5324,3.5324,63356.0
2018-10-10 13:20:00,3.76,3.76,3.76,3.76,12800.0,3.5324,3.5324,3.5324,3.5324,12800.0
2018-10-10 13:25:00,3.76,3.76,3.76,3.76,166024.0,3.5324,3.5324,3.5324,3.5324,166024.0
2018-10-10 13:30:00,3.76,3.77,3.76,3.76,99920.0,3.5324,3.5418,3.5324,3.5324,99920.0
2018-10-10 13:35:00,3.77,3.77,3.77,3.77,42572.0,3.5418,3.5418,3.5418,3.5418,42572.0
2018-10-10 13:40:00,3.77,3.78,3.77,3.77,22588.0,3.5418,3.5512,3.5418,3.5418,22588.0
2018-10-10 13:45:00,3.78,3.78,3.78,3.78,41820.0,3.5512,3.5512,3.5512,3.5512,41820.0
2018-10-10 13:50:00,3.78,3.79,3.78,3.79,50828.0,3.5512,3.5606,3.5512,3.5606,50828.0
2018-10-10 13:55:00,3.79,3.79,3.78,3.79,166728.0,3.5606,3.5606,3.5512,3.5606,166728.0
2018-10-10 14:00:00,3.79,3.79,3.79,3.79,68732.0,3.5606,3.5606,3.5606,3.5606,68732.0
2018-10-10 14:05:00,3.79,3.79,3.77,3.77,65760.0,3.5606,3.5606,3.5418,3.5418,65760.0
2018-10-10 14:10:00,3.77,3.77,3.75,3.75,34112.0,3.5418,3.5418,3.523,3.523,34112.0
2018-10-10 14:15:00,3.75,3.75,3.75,3.75,53780.0,3.523,3.523,3.523,3.523,53780.0
2018-10-10 14:20:00,3.75,3.75,3.74,3.75,69868.0,3.523,3.523,3.5136,3.523,69868.0
2018-10-10 14:25:00,3.75,3.75,3.74,3.75,42900.0,3.523,3.523,3.5136,3.523,42900.0
2018-10-10 14:30:00,3.75,3.75,3.75,3.75,44424.0,3.523,3.523,3.523,3.523,44424.0
2018-10-10 14:35:00,3.75,3.75,3.74,3.75,23076.0,3.523,3.523,3.5136,3.523,23076.0
2018-10-10 14:40:00,3.75,3.75,3.74,3.74,53380.0,3.523,3.523,3.5136,3.5136,53380.0
2018-10-10 14:45:00,3.74,3.75,3.74,3.74,45532.0,3.5136,3.523,3.5136,3.5136,45532.0
2018-10-10 14:50:00,3.75,3.76,3.74,3.75,27628.0,3.523,3.5324,3.5136,3.523,27628.0
2018-10-10 14:55:00,3.75,3.76,3.75,3.75,67844.0,3.523,3.5324,3.523,3.523,67844.0
2018-10-10 15:00:00,3.75,3.75,3.73,3.74,65140.0,3.523,3.523,3.5042,3.5136,65140.0
2018-10-10 15:05:00,3.74,3.74,3.73,3.73,39192.0,3.5136,3.5136,3.5042,3.5042,39192.0
2018-10-10 15:10:00,3.73,3.74,3.73,3.73,82164.0,3.5042,3.5136,3.5042,3.5042,82164.0
2018-10-10 15:15:00,3.73,3.73,3.73,3.73,32124.0,3.5042,3.5042,3.5042,3.5042,32124.0
2018-10-10 15:20:00,3.73,3.75,3.73,3.74,82380.0,3.5042,3.523,3.5042,3.5136,82380.0
2018-10-10 15:25:00,3.74,3.74,3.73,3.74,54576.0,3.5136,3.5136,3.5042,3.5136,54576.0
2018-10-10 15:30:00,3.74,3.74,3.73,3.73,99944.0,3.5136,3.5136,3.5042,3.5042,99944.0
2018-10-10 15:35:00,3.73,3.73,3.72,3.72,60312.0,3.5042,3.5042,3.4949,3.4949,60312.0
2018-10-10 15:40:00,3.72,3.72,3.71,3.72,250384.0,3.4949,3.4949,3.4855,3.4949,250384.0
2018-10-10 15:45:00,3.72,3.73,3.71,3.73,182624.0,3.4949,3.5042,3.4855,3.5042,182624.0
2018-10-10 15:50:00,3.73,3.73,3.71,3.71,187644.0,3.5042,3.5042,3.4855,3.4855,187644.0
2018-10-10 15:55:00,3.72,3.72,3.7,3.71,617796.0,3.4949,3.4949,3.4761,3.4855,617796.0
2018-10-11 09:30:00,3.7,3.73,3.69,3.72,165880.0,3.4761,3.5042,3.4667,3.4949,165880.0
2018-10-11 09:35:00,3.72,3.74,3.71,3.73,44976.0,3.4949,3.5136,3.4855,3.5042,44976.0
2018-10-11 09:40:00,3.73,3.73,3.71,3.71,45600.0,3.5042,3.5042,3.4855,3.4855,45600.0
2018-10-11 09:45:00,3.71,3.73,3.71,3.72,73680.0,3.4855,3.5042,3.4855,3.4949,73680.0
2018-10-11 09:50:00,3.72,3.72,3.71,3.72,64600.0,3.4949,3.4949,3.4855,3.4949,64600.0
2018-10-11 09:55:00,3.72,3.75,3.72,3.75,89608.0,3.4949,3.523,3.4949,3.523,89608.0
2018-10-11 10:00:00,3.75,3.75,3.73,3.74,89896.0,3.523,3.523,3.5042,3.5136,89896.0
2018-10-11 10:05:00,3.74,3.76,3.74,3.76,35600.0,3.5136,3.5324,3.5136,3.5324,35600.0
2018-10-11 10:10:00,3.76,3.76,3.74,3.75,122280.0,3.5324,3.5324,3.5136,3.523,122280.0
2018-10-11 10:15:00,3.75,3.75,3.72,3.73,246008.0,3.523,3.523,3.4949,3.5042,246008.0
2018-10-11 10:20:00,3.73,3.75,3.72,3.75,583928.0,3.5042,3.523,3.4949,3.523,583928.0
2018-10-11 10:25:00,3.75,3.76,3.73,3.74,66692.0,3.523,3.5324,3.5042,3.5136,66692.0
2018-10-11 10:30:00,3.73,3.75,3.73,3.75,39880.0,3.5042,3.523,3.5042,3.523,39880.0
2018-10-11 10:35:00,3.75,3.76,3.75,3.76,56784.0,3.523,3.5324,3.523,3.5324,56784.0
2018-10-11 10:40:00,3.75,3.76,3.75,3.76,67324.0,3.523,3.5324,3.523,3.5324,67324.0
2018-10-11 10:45:00,3.76,3.77,3.76,3.76,54872.0,3.5324,3.5418,3.5324,3.5324,54872.0
2018-10-11 10:50:00,3.76,3.77,3.76,3.77,102360.0,3.5324,3.5418,3.5324,3.5418,102360.0
2018-10-11 10:55:00,3.77,3.78,3.76,3.76,77896.0,3.5418,3.5512,3.5324,3.5324,77896.0
2018-10-11 11:00:00,3.76,3.77,3.75,3.75,174608.0,3.5324,3.5418,3.523,3.523,174608.0
2018-10-11 11:05:00,3.75,3.76,3.74,3.74,50000.0,3.523,3.5324,3.5136,3.5136,50000.0
2018-10-11 11:10:00,3.74,3.75,3.73,3.73,34732.0,3.5136,3.523,3.5042,3.5042,34732.0
2018-10-11 11:15:00,3.73,3.74,3.73,3.73,57012.0,3.5042,3.5136,3.5042,3.5042,57012.0
2018-10-11 11:20:00,3.73,3.73,3.73,3.73,58120.0,3.5042,3.5042,3.5042,3.5042,58120.0
2018-10-11 11:25:00,3.73,3.73,3.72,3.72,49600.0,3.5042,3.5042,3.4949,3.4949,49600.0
2018-10-11 11:30:00,3.73,3.73,3.72,3.73,44816.0,3.5042,3.5042,3.4949,3.5042,44816.0
2018-10-11 11:35:00,3.72,3.72,3.72,3.72,54400.0,3.4949,3.4949,3.4949,3.4949,54400.0
2018-10-11 11:40:00,3.72,3.72,3.71,3.72,34256.0,3.4949,3.4949,3.4855,3.4949,34256.0
2018-10-11 11:45:00,3.71,3.72,3.71,3.72,70476.0,3.4855,3.4949,3.4855,3.4949,70476.0
2018-10-11 11:50:00,3.72,3.73,3.71,3.72,72568.0,3.4949,3.5042,3.4855,3.4949,72568.0
2018-10-11 11:55:00,3.72,3.72,3.72,3.72,18832.0,3.4949,3.4949,3.4949,3.4949,18832.0
2018-10-11 12:00:00,3.72,3.73,3.72,3.73,53564.0,3.4949,3.5042,3.4949,3.5042,53564.0
2018-10-11 12:05:00,3.73,3.73,3.73,3.73,29968.0,3.5042,3.5042,3.5042,3.5042,29968.0
2018-10-11 12:10:00,3.73,3.74,3.73,3.74,64932.0,3.5042,3.5136,3.5042,3.5136,64932.0
2018-10-11 12:15:00,3.74,3.74,3.74,3.74,37732.0,3.5136,3.5136,3.5136,3.5136,37732.0
2018-10-11 12:20:00,3.74,3.75,3.74,3.75,47164.0,3.5136,3.523,3.5136,3.523,47164.0
2018-10-11 12:25:00,3.75,3.75,3.74,3.74,55440.0,3.523,3.523,3.5136,3.5136,55440.0
2018-10-11 12:30:00,3.74,3.74,3.73,3.73,44824.0,3.5136,3.5136,3.5042,3.5042,44824.0
2018-10-11 12:35:00,3.73,3.73,3.73,3.73,55440.0,3.5042,3.5042,3.5042,3.5042,55440.0
2018-10-11 12:40:00,3.73,3.73,3.73,3.73,36776.0,3.5042,3.5042,3.5042,3.5042,36776.0
2018-10-11 12:45:00,3.73,3.73,3.72,3.73,44480.0,3.5042,3.5042,3.4949,3.5042,44480.0
2018-10-11 12:50:00,3.73,3.73,3.73,3.73,30876.0,3.5042,3.5042,3.5042,3.5042,30876.0
2018-10-11 12:55:00,3.73,3.73,3.73,3.73,30232.0,3.5042,3.5042,3.5042,3.5042,30232.0
2018-10-11 13:00:00,3.73,3.73,3.72,3.72,26800.0,3.5042,3.5042,3.4949,3.4949,26800.0
2018-10-11 13:05:00,3.72,3.73,3.72,3.72,15600.0,3.4949,3.5042,3.4949,3.4949,15600.0
2018-10-11 13:10:00,3.72,3.74,3.72,3.74,68880.0,3.4949,3.5136,3.4949,3.5136,68880.0
2018-10-11 13:15:00,3.73,3.74,3.73,3.73,39436.0,3.5042,3.5136,3.5042,3.5042,39436.0
2018-10-11 13:20:00,3.73,3.73,3.72,3.72,34376.0,3.5042,3.5042,3.4949,3.4949,34376.0
2018-10-11 13:25:00,3.72,3.72,3.71,3.71,40096.0,3.4949,3.4949,3.4855,3.4855,40096.0
2018-10-11 13:30:00,3.72,3.72,3.71,3.72,33600.0,3.4949,3.4949,3.4855,3.4949,33600.0
2018-10-11 13:35:00,3.72,3.72,3.71,3.71,32200.0,3.4949,3.4949,3.4855,3.4855,32200.0
2018-10-11 13:40:00,3.71,3.71,3.71,3.71,47856.0,3.4855,3.4855,3.4855,3.4855,47856.0
2018-10-11 13:45:00,3.71,3.72,3.71,3.71,39200.0,3.4855,3.4949,3.4855,3.4855,39200.0
2018-10-11 13:50:00,3.71,3.72,3.71,3.72,35228.0,3.4855,3.4949,3.4855,3.4949,35228.0
2018-10-11 13:55:00,3.72,3.72,3.72,3.72,36900.0,3.4949,3.4949,3.4949,3.4949,36900.0
2018-10-11 14:00:00,3.72,3.72,3.71,3.72,70600.0,3.4949,3.4949,3.4855,3.4949,70600.0
2018-10-11 14:05:00,3.71,3.72,3.71,3.71,33544.0,3.4855,3.4949,3.4855,3.4855,33544.0
2018-10-11 14:10:00,3.71,3.71,3.7,3.7,43844.0,3.4855,3.4855,3.4761,3.4761,43844.0
2018-10-11 14:15:00,3.71,3.71,3.7,3.71,26800.0,3.4855,3.4855,3.4761,3.4855,26800.0
2018-10-11 14:20:00,3.71,3.71,3.7,3.7,44732.0,3.4855,3.4855,3.4761,3.4761,44732.0
2018-10-11 14:25:00,3.7,3.71,3.7,3.7,41024.0,3.4761,3.4855,3.4761,3.4761,41024.0
2018-10-11 14:30:00,3.7,3.7,3.69,3.69,53436.0,3.4761,3.4761,3.4667,3.4667,53436.0
2018-10-11 14:35:00,3.69,3.69,3.68,3.68,88548.0,3.4667,3.4667,3.4573,3.4573,88548.0
2018-10-11 14:40:00,3.68,3.68,3.68,3.68,58164.0,3.4573,3.4573,3.4573,3.4573,58164.0
2018-10-11 14:45:00,3.68,3.69,3.66,3.68,218016.0,3.4573,3.4667,3.4385,3.4573,218016.0
2018-10-11 14:50:00,3.68,3.69,3.67,3.68,101980.0,3.4573,3.4667,3.4479,3.4573,101980.0
2018-10-11 14:55:00,3.68,3.68,3.67,3.68,99956.0,3.4573,3.4573,3.4479,3.4573,99956.0
2018-10-11 15:00:00,3.68,3.69,3.67,3.69,91972.0,3.4573,3.4667,3.4479,3.4667,91972.0
2018-10-11 15:05:00,3.69,3.69,3.68,3.68,62576.0,3.4667,3.4667,3.4573,3.4573,62576.0
2018-10-11 15:10:00,3.68,3.7,3.67,3.69,101932.0,3.4573,3.4761,3.4479,3.4667,101932.0
2018-10-11 15:15:00,3.69,3.72,3.69,3.71,92696.0,3.4667,3.4949,3.4667,3.4855,92696.0
2018-10-11 15:20:00,3.71,3.71,3.7,3.71,72080.0,3.4855,3.4855,3.4761,3.4855,72080.0
2018-10-11 15:25:00,3.71,3.71,3.7,3.7,40232.0,3.4855,3.4855,3.4761,3.4761,40232.0
2018-10-11 15:30:00,3.7,3.7,3.69,3.69,111432.0,3.4761,3.4761,3.4667,3.4667,111432.0
2018-10-11 15:35:00,3.69,3.7,3.68,3.69,215020.0,3.4667,3.4761,3.4573,3.4667,215020.0
2018-10-11 15:40:00,3.69,3.7,3.68,3.69,195224.0,3.4667,3.4761,3.4573,3.4667,195224.0
2018-10-11 15:45:00,3.68,3.69,3.68,3.68,177132.0,3.4573,3.4667,3.4573,3.4573,177132.0
2018-10-11 15:50:00,3.68,3.69,3.68,3.68,268364.0,3.4573,3.4667,3.4573,3.4573,268364.0
2018-10-11 15:55:00,3.68,3.68,3.67,3.67,728860.0,3.4573,3.4573,3.4479,3.4479,728860.0
2018-10-12 09:30:00,3.73,3.73,3.68,3.69,87980.0,3.5042,3.5042,3.4573,3.4667,87980.0
2018-10-12 09:35:00,3.69,3.72,3.68,3.71,98812.0,3.4667,3.4949,3.4573,3.4855,98812.0
2018-10-12 09:40:00,3.71,3.73,3.71,3.72,81668.0,3.4855,3.5042,3.4855,3.4949,81668.0
2018-10-12 09:45:00,3.73,3.76,3.72,3.75,121416.0,3.5042,3.5324,3.4949,3.523,121416.0
2018-10-12 09:50:00,3.75,3.77,3.75,3.76,92992.0,3.523,3.5418,3.523,3.5324,92992.0
2018-10-12 09:55:00,3.76,3.79,3.76,3.79,75632.0,3.5324,3.5606,3.5324,3.5606,75632.0
2018-10-12 10:00:00,3.79,3.79,3.77,3.77,94300.0,3.5606,3.5606,3.5418,3.5418,94300.0
2018-10-12 10:05:00,3.77,3.77,3.75,3.76,64536.0,3.5418,3.5418,3.523,3.5324,64536.0
2018-10-12 10:10:00,3.76,3.76,3.74,3.75,65592.0,3.5324,3.5324,3.5136,3.523,65592.0
2018-10-12 10:15:00,3.75,3.77,3.75,3.77,123856.0,3.523,3.5418,3.523,3.5418,123856.0
2018-10-12 10:20:00,3.76,3.77,3.76,3.76,63664.0,3.5324,3.5418,3.5324,3.5324,63664.0
2018-10-12 10:25:00,3.76,3.79,3.76,3.76,133356.0,3.5324,3.5606,3.5324,3.5324,133356.0
2018-10-12 10:30:00,3.76,3.78,3.76,3.77,83400.0,3.5324,3.5512,3.5324,3.5418,83400.0
2018-10-12 10:35:00,3.77,3.78,3.73,3.73,754876.0,3.5418,3.5512,3.5042,3.5042,754876.0
2018-10-12 10:40:00,3.73,3.75,3.72,3.75,243588.0,3.5042,3.523,3.4949,3.523,243588.0
2018-10-12 10:45:00,3.74,3.75,3.73,3.75,80708.0,3.5136,3.523,3.5042,3.523,80708.0
2018-10-12 10:50:00,3.75,3.77,3.75,3.77,56892.0,3.523,3.5418,3.523,3.5418,56892.0
2018-10-12 10:55:00,3.77,3.77,3.76,3.76,49036.0,3.5418,3.5418,3.5324,3.5324,49036.0
2018-10-12 11:00:00,3.76,3.77,3.76,3.76,99792.0,3.5324,3.5418,3.5324,3.5324,99792.0
2018-10-12 11:05:00,3.76,3.77,3.75,3.76,39140.0,3.5324,3.5418,3.523,3.5324,39140.0
2018-10-12 11:10:00,3.77,3.77,3.76,3.77,24444.0,3.5418,3.5418,3.5324,3.5418,24444.0
2018-10-12 11:15:00,3.77,3.78,3.77,3.77,54224.0,3.5418,3.5512,3.5418,3.5418,54224.0
2018-10-12 11:20:00,3.77,3.77,3.75,3.75,61044.0,3.5418,3.5418,3.523,3.523,61044.0
2018-10-12 11:25:00,3.75,3.75,3.73,3.73,30076.0,3.523,3.523,3.5042,3.5042,30076.0
2018-10-12 11:30:00,3.73,3.75,3.73,3.75,36340.0,3.5042,3.523,3.5042,3.523,36340.0
2018-10-12 11:35:00,3.75,3.75,3.74,3.74,21496.0,3.523,3.523,3.5136,3.5136,21496.0
2018-10-12 11:40:00,3.74,3.74,3.73,3.74,26072.0,3.5136,3.5136,3.5042,3.5136,26072.0
2018-10-12 11:45:00,3.74,3.75,3.74,3.75,48672.0,3.5136,3.523,3.5136,3.523,48672.0
2018-10-12 11:50:00,3.76,3.77,3.76,3.77,139968.0,3.5324,3.5418,3.5324,3.5418,139968.0
2018-10-12 11:55:00,3.77,3.78,3.77,3.77,29556.0,3.5418,3.5512,3.5418,3.5418,29556.0
2018-10-12 12:00:00,3.77,3.77,3.75,3.75,49084.0,3.5418,3.5418,3.523,3.523,49084.0
2018-10-12 12:05:00,3.75,3.75,3.74,3.74,69784.0,3.523,3.523,3.5136,3.5136,69784.0
2018-10-12 12:10:00,3.74,3.74,3.73,3.73,35980.0,3.5136,3.5136,3.5042,3.5042,35980.0
2018-10-12 12:15:00,3.73,3.73,3.73,3.73,59696.0,3.5042,3.5042,3.5042,3.5042,59696.0
2018-10-12 12:20:00,3.73,3.73,3.73,3.73,29408.0,3.5042,3.5042,3.5042,3.5042,29408.0
2018-10-12 12:25:00,3.73,3.73,3.72,3.73,41764.0,3.5042,3.5042,3.4949,3.5042,41764.0
2018-10-12 12:30:00,3.73,3.73,3.72,3.72,38352.0,3.5042,3.5042,3.4949,3.4949,38352.0
2018-10-12 12:35:00,3.72,3.72,3.71,3.71,38000.0,3.4949,3.4949,3.4855,3.4855,38000.0
2018-10-12 12:40:00,3.71,3.71,3.7,3.71,61416.0,3.4855,3.4855,3.4761,3.4855,61416.0
2018-10-12 12:45:00,3.71,3.71,3.69,3.69,54828.0,3.4855,3.4855,3.4667,3.4667,54828.0
2018-10-12 12:50:00,3.69,3.7,3.69,3.7,35208.0,3.4667,3.4761,3.4667,3.4761,35208.0
2018-10-12 12:55:00,3.7,3.71,3.7,3.7,46844.0,3.4761,3.4855,3.4761,3.4761,46844.0
2018-10-12 13:00:00,3.7,3.71,3.69,3.71,71136.0,3.4761,3.4855,3.4667,3.4855,71136.0
2018-10-12 13:05:00,3.71,3.72,3.71,3.71,95092.0,3.4855,3.4949,3.4855,3.4855,95092.0
2018-10-12 13:10:00,3.71,3.72,3.7,3.7,64344.0,3.4855,3.4949,3.4761,3.4761,64344.0
2018-10-12 13:15:00,3.7,3.7,3.69,3.7,61272.0,3.4761,3.4761,3.4667,3.4761,61272.0
2018-10-12 13:20:00,3.7,3.71,3.69,3.71,54060.0,3.4761,3.4855,3.4667,3.4855,54060.0
2018-10-12 13:25:00,3.71,3.71,3.69,3.7,86420.0,3.4855,3.4855,3.4667,3.4761,86420.0
2018-10-12 13:30:00,3.7,3.7,3.69,3.69,21708.0,3.4761,3.4761,3.4667,3.4667,21708.0
2018-10-12 13:35:00,3.69,3.69,3.69,3.69,28880.0,3.4667,3.4667,3.4667,3.4667,28880.0
2018-10-12 13:40:00,3.7,3.7,3.69,3.7,48292.0,3.4761,3.4761,3.4667,3.4761,48292.0
2018-10-12 13:45:00,3.7,3.71,3.7,3.71,41900.0,3.4761,3.4855,3.4761,3.4855,41900.0
2018-10-12 13:50:00,3.71,3.72,3.71,3.72,25612.0,3.4855,3.4949,3.4855,3.4949,25612.0
2018-10-12 13:55:00,3.72,3.73,3.71,3.71,70324.0,3.4949,3.5042,3.4855,3.4855,70324.0
2018-10-12 14:00:00,3.71,3.71,3.7,3.7,31464.0,3.4855,3.4855,3.4761,3.4761,31464.0
2018-10-12 14:05:00,3.7,3.71,3.69,3.69,50752.0,3.4761,3.4855,3.4667,3.4667,50752.0
2018-10-12 14:10:00,3.69,3.69,3.68,3.68,43384.0,3.4667,3.4667,3.4573,3.4573,43384.0
2018-10-12 14:15:00,3.68,3.69,3.68,3.69,45940.0,3.4573,3.4667,3.4573,3.4667,45940.0
2018-10-12 14:20:00,3.69,3.69,3.68,3.68,25240.0,3.4667,3.4667,3.4573,3.4573,25240.0
2018-10-12 14:25:00,3.68,3.7,3.68,3.69,61012.0,3.4573,3.4761,3.4573,3.4667,61012.0
2018-10-12 14:30:00,3.69,3.69,3.68,3.68,69132.0,3.4667,3.4667,3.4573,3.4573,69132.0
2018-10-12 14:35:00,3.69,3.69,3.68,3.69,22220.0,3.4667,3.4667,3.4573,3.4667,22220.0
2018-10-12 14:40:00,3.69,3.69,3.68,3.68,54068.0,3.4667,3.4667,3.4573,3.4573,54068.0
2018-10-12 14:45:00,3.68,3.68,3.68,3.68,27812.0,3.4573,3.4573,3.4573,3.4573,27812.0
2018-10-12 14:50:00,3.68,3.69,3.68,3.69,62868.0,3.4573,3.4667,3.4573,3.4667,62868.0
2018-10-12 14:55:00,3.69,3.69,3.69,3.69,49876.0,3.4667,3.4667,3.4667,3.4667,49876.0
2018-10-12 15:00:00,3.69,3.69,3.68,3.69,80768.0,3.4667,3.4667,3.4573,3.4667,80768.0
2018-10-12 15:05:00,3.69,3.7,3.69,3.7,46652.0,3.4667,3.4761,3.4667,3.4761,46652.0
2018-10-12 15:10:00,3.7,3.7,3.69,3.69,53624.0,3.4761,3.4761,3.4667,3.4667,53624.0
2018-10-12 15:15:00,3.69,3.69,3.69,3.69,31316.0,3.4667,3.4667,3.4667,3.4667,31316.0
2018-10-12 15:20:00,3.69,3.69,3.69,3.69,60524.0,3.4667,3.4667,3.4667,3.4667,60524.0
2018-10-12 15:25:00,3.69,3.71,3.69,3.71,96200.0,3.4667,3.4855,3.4667,3.4855,96200.0
2018-10-12 15:30:00,3.71,3.71,3.7,3.71,99576.0,3.4855,3.4855,3.4761,3.4855,99576.0
2018-10-12 15:35:00,3.71,3.71,3.7,3.7,85260.0,3.4855,3.4855,3.4761,3.4761,85260.0
2018-10-12 15:40:00,3.7,3.71,3.69,3.71,210392.0,3.4761,3.4855,3.4667,3.4855,210392.0
2018-10-12 15:45:00,3.71,3.71,3.7,3.71,147912.0,3.4855,3.4855,3.4761,3.4855,147912.0
2018-10-12 15:50:00,3.71,3.72,3.71,3.71,156924.0,3.4855,3.4949,3.4855,3.4855,156924.0
2018-10-12 15:55:00,3.71,3.72,3.71,3.71,387472.0,3.4855,3.4949,3.4855,3.4855,387472.0
2018-10-15 09:30:00,3.7,3.76,3.7,3.73,173840.0,3.4761,3.5324,3.4761,3.5042,173840.0
2018-10-15 09:35:00,3.72,3.73,3.69,3.72,87052.0,3.4949,3.5042,3.4667,3.4949,87052.0
2018-10-15 09:40:00,3.72,3.73,3.72,3.73,45360.0,3.4949,3.5042,3.4949,3.5042,45360.0
2018-10-15 09:45:00,3.73,3.76,3.73,3.75,86416.0,3.5042,3.5324,3.5042,3.523,86416.0
2018-10-15 09:50:00,3.75,3.77,3.75,3.77,113504.0,3.523,3.5418,3.523,3.5418,113504.0
2018-10-15 09:55:00,3.77,3.77,3.74,3.74,49568.0,3.5418,3.5418,3.5136,3.5136,49568.0
2018-10-15 10:00:00,3.74,3.74,3.73,3.73,51844.0,3.5136,3.5136,3.5042,3.5042,51844.0
2018-10-15 10:05:00,3.73,3.73,3.71,3.71,175232.0,3.5042,3.5042,3.4855,3.4855,175232.0
2018-10-15 10:10:00,3.71,3.73,3.71,3.73,97676.0,3.4855,3.5042,3.4855,3.5042,97676.0
2018-10-15 10:15:00,3.73,3.73,3.71,3.72,73768.0,3.5042,3.5042,3.4855,3.4949,73768.0
2018-10-15 10:20:00,3.72,3.73,3.72,3.73,22132.0,3.4949,3.5042,3.4949,3.5042,22132.0
2018-10-15 10:25:00,3.73,3.73,3.72,3.73,46792.0,3.5042,3.5042,3.4949,3.5042,46792.0
2018-10-15 10:30:00,3.72,3.73,3.72,3.73,68080.0,3.4949,3.5042,3.4949,3.5042,68080.0
2018-10-15 10:35:00,3.73,3.75,3.73,3.75,44908.0,3.5042,3.523,3.5042,3.523,44908.0
2018-10-15 10:40:00,3.75,3.75,3.73,3.73,59656.0,3.523,3.523,3.5042,3.5042,59656.0
2018-10-15 10:45:00,3.73,3.73,3.73,3.73,46436.0,3.5042,3.5042,3.5042,3.5042,46436.0
2018-10-15 10:50:00,3.73,3.74,3.73,3.73,38608.0,3.5042,3.5136,3.5042,3.5042,38608.0
2018-10-15 10:55:00,3.73,3.73,3.73,3.73,48088.0,3.5042,3.5042,3.5042,3.5042,48088.0
2018-10-15 11:00:00,3.73,3.74,3.72,3.73,104988.0,3.5042,3.5136,3.4949,3.5042,104988.0
2018-10-15 11:05:00,3.73,3.73,3.72,3.73,37380.0,3.5042,3.5042,3.4949,3.5042,37380.0
2018-10-15 11:10:00,3.73,3.73,3.73,3.73,39688.0,3.5042,3.5042,3.5042,3.5042,39688.0
2018-10-15 11:15:00,3.73,3.75,3.73,3.74,62576.0,3.5042,3.523,3.5042,3.5136,62576.0
2018-10-15 11:20:00,3.74,3.75,3.74,3.75,32128.0,3.5136,3.523,3.5136,3.523,32128.0
2018-10-15 11:25:00,3.75,3.75,3.74,3.75,65244.0,3.523,3.523,3.5136,3.523,65244.0
2018-10-15 11:30:00,3.75,3.75,3.74,3.74,33640.0,3.523,3.523,3.5136,3.5136,33640.0
2018-10-15 11:35:00,3.74,3.74,3.73,3.73,30600.0,3.5136,3.5136,3.5042,3.5042,30600.0
2018-10-15 11:40:00,3.73,3.73,3.73,3.73,22300.0,3.5042,3.5042,3.5042,3.5042,22300.0
2018-10-15 11:45:00,3.73,3.74,3.73,3.73,23688.0,3.5042,3.5136,3.5042,3.5042,23688.0
2018-10-15 11:50:00,3.73,3.73,3.73,3.73,45076.0,3.5042,3.5042,3.5042,3.5042,45076.0
2018-10-15 11:55:00,3.73,3.73,3.73,3.73,33584.0,3.5042,3.5042,3.5042,3.5042,33584.0
2018-10-15 12:00:00,3.73,3.73,3.73,3.73,30728.0,3.5042,3.5042,3.5042,3.5042,30728.0
2018-10-15 12:05:00,3.73,3.74,3.73,3.74,22292.0,3.5042,3.5136,3.5042,3.5136,22292.0
2018-10-15 12:10:00,3.73,3.74,3.73,3.74,39128.0,3.5042,3.5136,3.5042,3.5136,39128.0
2018-10-15 12:15:00,3.74,3.74,3.74,3.74,12392.0,3.5136,3.5136,3.5136,3.5136,12392.0
2018-10-15 12:20:00,3.74,3.75,3.74,3.75,32668.0,3.5136,3.523,3.5136,3.523,32668.0
2018-10-15 12:25:00,3.75,3.75,3.73,3.73,46252.0,3.523,3.523,3.5042,3.5042,46252.0
2018-10-15 12:30:00,3.74,3.75,3.73,3.75,16500.0,3.5136,3.523,3.5042,3.523,16500.0
2018-10-15 12:35:00,3.74,3.75,3.73,3.73,36476.0,3.5136,3.523,3.5042,3.5042,36476.0
2018-10-15 12:40:00,3.73,3.73,3.73,3.73,13200.0,3.5042,3.5042,3.5042,3.5042,13200.0
2018-10-15 12:45:00,3.73,3.75,3.73,3.75,42848.0,3.5042,3.523,3.5042,3.523,42848.0
2018-10-15 12:50:00,3.75,3.75,3.74,3.74,29748.0,3.523,3.523,3.5136,3.5136,29748.0
2018-10-15 12:55:00,3.74,3.74,3.73,3.74,24164.0,3.5136,3.5136,3.5042,3.5136,24164.0
2018-10-15 13:00:00,3.74,3.76,3.74,3.75,68264.0,3.5136,3.5324,3.5136,3.523,68264.0
2018-10-15 13:05:00,3.75,3.76,3.75,3.75,18020.0,3.523,3.5324,3.523,3.523,18020.0
2018-10-15 13:10:00,3.75,3.75,3.75,3.75,11892.0,3.523,3.523,3.523,3.523,11892.0
2018-10-15 13:15:00,3.75,3.75,3.74,3.74,74844.0,3.523,3.523,3.5136,3.5136,74844.0
2018-10-15 13:20:00,3.74,3.74,3.73,3.73,26384.0,3.5136,3.5136,3.5042,3.5042,26384.0
2018-10-15 13:25:00,3.73,3.73,3.73,3.73,13124.0,3.5042,3.5042,3.5042,3.5042,13124.0
2018-10-15 13:30:00,3.73,3.75,3.73,3.75,32848.0,3.5042,3.523,3.5042,3.523,32848.0
2018-10-15 13:35:00,3.75,3.75,3.74,3.74,19124.0,3.523,3.523,3.5136,3.5136,19124.0
2018-10-15 13:40:00,3.74,3.75,3.74,3.75,35236.0,3.5136,3.523,3.5136,3.523,35236.0
2018-10-15 13:45:00,3.75,3.75,3.74,3.74,40536.0,3.523,3.523,3.5136,3.5136,40536.0
2018-10-15 13:50:00,3.74,3.74,3.74,3.74,10236.0,3.5136,3.5136,3.5136,3.5136,10236.0
2018-10-15 13:55:00,3.74,3.75,3.74,3.75,71472.0,3.5136,3.523,3.5136,3.523,71472.0
2018-10-15 14:00:00,3.75,3.75,3.73,3.73,76540.0,3.523,3.523,3.5042,3.5042,76540.0
2018-10-15 14:05:00,3.74,3.74,3.73,3.74,14616.0,3.5136,3.5136,3.5042,3.5136,14616.0
2018-10-15 14:10:00,3.74,3.74,3.73,3.73,29588.0,3.5136,3.5136,3.5042,3.5042,29588.0
2018-10-15 14:15:00,3.73,3.74,3.73,3.74,35416.0,3.5042,3.5136,3.5042,3.5136,35416.0
2018-10-15 14:20:00,3.74,3.75,3.74,3.75,18432.0,3.5136,3.523,3.5136,3.523,18432.0
2018-10-15 14:25:00,3.75,3.75,3.73,3.73,43148.0,3.523,3.523,3.5042,3.5042,43148.0
2018-10-15 14:30:00,3.73,3.74,3.73,3.74,36836.0,3.5042,3.5136,3.5042,3.5136,36836.0
2018-10-15 14:35:00,3.74,3.74,3.74,3.74,12784.0,3.5136,3.5136,3.5136,3.5136,12784.0
2018-10-15 14:40:00,3.74,3.75,3.74,3.75,18000.0,3.5136,3.523,3.5136,3.523,18000.0
2018-10-15 14:45:00,3.75,3.75,3.74,3.74,31164.0,3.523,3.523,3.5136,3.5136,31164.0
2018-10-15 14:50:00,3.75,3.75,3.74,3.75,26396.0,3.523,3.523,3.5136,3.523,26396.0
2018-10-15 14:55:00,3.75,3.76,3.75,3.75,110940.0,3.523,3.5324,3.523,3.523,110940.0
2018-10-15 15:00:00,3.75,3.75,3.75,3.75,26080.0,3.523,3.523,3.523,3.523,26080.0
2018-10-15 15:05:00,3.75,3.75,3.74,3.74,61756.0,3.523,3.523,3.5136,3.5136,61756.0
2018-10-15 15:10:00,3.74,3.74,3.73,3.74,99172.0,3.5136,3.5136,3.5042,3.5136,99172.0
2018-10-15 15:15:00,3.74,3.74,3.73,3.73,95672.0,3.5136,3.5136,3.5042,3.5042,95672.0
2018-10-15 15:20:00,3.73,3.74,3.73,3.73,19404.0,3.5042,3.5136,3.5042,3.5042,19404.0
2018-10-15 15:25:00,3.73,3.74,3.73,3.73,64500.0,3.5042,3.5136,3.5042,3.5042,64500.0
2018-10-15 15:30:00,3.73,3.73,3.73,3.73,80716.0,3.5042,3.5042,3.5042,3.5042,80716.0
2018-10-15 15:35:00,3.73,3.74,3.73,3.74,113160.0,3.5042,3.5136,3.5042,3.5136,113160.0
2018-10-15 15:40:00,3.74,3.75,3.73,3.73,166352.0,3.5136,3.523,3.5042,3.5042,166352.0
2018-10-15 15:45:00,3.73,3.74,3.73,3.73,264408.0,3.5042,3.5136,3.5042,3.5042,264408.0
2018-10-15 15:50:00,3.73,3.74,3.73,3.73,130236.0,3.5042,3.5136,3.5042,3.5042,130236.0
2018-10-15 15:55:00,3.73,3.73,3.72,3.72,708624.0,3.5042,3.5042,3.4949,3.4949,708624.0
2018-10-16 09:30:00,3.74,3.74,3.71,3.71,156492.0,3.5136,3.5136,3.4855,3.4855,156492.0
2018-10-16 09:35:00,3.7,3.72,3.69,3.7,35604.0,3.4761,3.4949,3.4667,3.4761,35604.0
2018-10-16 09:40:00,3.71,3.72,3.69,3.72,67316.0,3.4855,3.4949,3.4667,3.4949,67316.0
2018-10-16 09:45:00,3.72,3.72,3.7,3.7,28400.0,3.4949,3.4949,3.4761,3.4761,28400.0
2018-10-16 09:50:00,3.7,3.71,3.69,3.71,39760.0,3.4761,3.4855,3.4667,3.4855,39760.0
2018-10-16 09:55:00,3.71,3.72,3.71,3.71,33860.0,3.4855,3.4949,3.4855,3.4855,33860.0
2018-10-16 10:00:00,3.71,3.72,3.71,3.71,53932.0,3.4855,3.4949,3.4855,3.4855,53932.0
2018-10-16 10:05:00,3.71,3.71,3.71,3.71,18000.0,3.4855,3.4855,3.4855,3.4855,18000.0
2018-10-16 10:10:00,3.71,3.73,3.71,3.73,59824.0,3.4855,3.5042,3.4855,3.5042,59824.0
2018-10-16 10:15:00,3.73,3.73,3.72,3.73,64800.0,3.5042,3.5042,3.4949,3.5042,64800.0
2018-10-16 10:20:00,3.73,3.74,3.72,3.74,123816.0,3.5042,3.5136,3.4949,3.5136,123816.0
2018-10-16 10:25:00,3.74,3.75,3.73,3.73,68048.0,3.5136,3.523,3.5042,3.5042,68048.0
2018-10-16 10:30:00,3.73,3.73,3.73,3.73,57884.0,3.5042,3.5042,3.5042,3.5042,57884.0
2018-10-16 10:35:00,3.73,3.73,3.73,3.73,42496.0,3.5042,3.5042,3.5042,3.5042,42496.0
2018-10-16 10:40:00,3.73,3.74,3.73,3.73,61316.0,3.5042,3.5136,3.5042,3.5042,61316.0
2018-10-16 10:45:00,3.73,3.74,3.73,3.73,22244.0,3.5042,3.5136,3.5042,3.5042,22244.0
2018-10-16 10:50:00,3.73,3.75,3.73,3.75,47000.0,3.5042,3.523,3.5042,3.523,47000.0
2018-10-16 10:55:00,3.75,3.75,3.75,3.75,37688.0,3.523,3.523,3.523,3.523,37688.0
2018-10-16 11:00:00,3.75,3.75,3.73,3.74,18432.0,3.523,3.523,3.5042,3.5136,18432.0
2018-10-16 11:05:00,3.74,3.75,3.74,3.75,9052.0,3.5136,3.523,3.5136,3.523,9052.0
2018-10-16 11:10:00,3.75,3.76,3.74,3.76,69944.0,3.523,3.5324,3.5136,3.5324,69944.0
2018-10-16 11:15:00,3.76,3.76,3.75,3.75,75652.0,3.5324,3.5324,3.523,3.523,75652.0
2018-10-16 11:20:00,3.75,3.76,3.75,3.76,33568.0,3.523,3.5324,3.523,3.5324,33568.0
2018-10-16 11:25:00,3.76,3.76,3.76,3.76,29384.0,3.5324,3.5324,3.5324,3.5324,29384.0
2018-10-16 11:30:00,3.76,3.77,3.76,3.77,28788.0,3.5324,3.5418,3.5324,3.5418,28788.0
2018-10-16 11:35:00,3.77,3.79,3.77,3.79,141248.0,3.5418,3.5606,3.5418,3.5606,141248.0
2018-10-16 11:40:00,3.79,3.8,3.79,3.8,90464.0,3.5606,3.57,3.5606,3.57,90464.0
2018-10-16 11:45:00,3.8,3.8,3.78,3.78,81292.0,3.57,3.57,3.5512,3.5512,81292.0
2018-10-16 11:50:00,3.78,3.78,3.77,3.78,117552.0,3.5512,3.5512,3.5418,3.5512,117552.0
2018-10-16 11:55:00,3.78,3.78,3.77,3.77,14472.0,3.5512,3.5512,3.5418,3.5418,14472.0
2018-10-16 12:00:00,3.78,3.78,3.77,3.78,22800.0,3.5512,3.5512,3.5418,3.5512,22800.0
2018-10-16 12:05:00,3.78,3.78,3.77,3.78,8800.0,3.5512,3.5512,3.5418,3.5512,8800.0
2018-10-16 12:10:00,3.78,3.78,3.77,3.78,276268.0,3.5512,3.5512,3.5418,3.5512,276268.0
2018-10-16 12:15:00,3.78,3.79,3.77,3.78,117432.0,3.5512,3.5606,3.5418,3.5512,117432.0
2018-10-16 12:20:00,3.78,3.79,3.78,3.78,26436.0,3.5512,3.5606,3.5512,3.5512,26436.0
2018-10-16 12:25:00,3.79,3.79,3.78,3.78,82440.0,3.5606,3.5606,3.5512,3.5512,82440.0
2018-10-16 12:30:00,3.78,3.79,3.78,3.78,46184.0,3.5512,3.5606,3.5512,3.5512,46184.0
2018-10-16 12:35:00,3.78,3.78,3.77,3.77,41096.0,3.5512,3.5512,3.5418,3.5418,41096.0
2018-10-16 12:40:00,3.78,3.79,3.78,3.79,11200.0,3.5512,3.5606,3.5512,3.5606,11200.0
2018-10-16 12:45:00,3.78,3.78,3.78,3.78,69256.0,3.5512,3.5512,3.5512,3.5512,69256.0
2018-10-16 12:50:00,3.78,3.78,3.78,3.78,25592.0,3.5512,3.5512,3.5512,3.5512,25592.0
2018-10-16 12:55:00,3.78,3.78,3.78,3.78,3600.0,3.5512,3.5512,3.5512,3.5512,3600.0
2018-10-16 13:00:00,3.78,3.79,3.78,3.78,39232.0,3.5512,3.5606,3.5512,3.5512,39232.0
2018-10-16 13:05:00,3.78,3.78,3.77,3.78,17052.0,3.5512,3.5512,3.5418,3.5512,17052.0
2018-10-16 13:10:00,3.78,3.78,3.77,3.78,34420.0,3.5512,3.5512,3.5418,3.5512,34420.0
2018-10-16 13:15:00,3.78,3.78,3.77,3.77,54456.0,3.5512,3.5512,3.5418,3.5418,54456.0
2018-10-16 13:20:00,3.77,3.77,3.77,3.77,20620.0,3.5418,3.5418,3.5418,3.5418,20620.0
2018-10-16 13:25:00,3.77,3.77,3.77,3.77,23868.0,3.5418,3.5418,3.5418,3.5418,23868.0
2018-10-16 13:30:00,3.77,3.77,3.77,3.77,33240.0,3.5418,3.5418,3.5418,3.5418,33240.0
2018-10-16 13:35:00,3.77,3.78,3.77,3.78,43612.0,3.5418,3.5512,3.5418,3.5512,43612.0
2018-10-16 13:40:00,3.78,3.78,3.77,3.77,59268.0,3.5512,3.5512,3.5418,3.5418,59268.0
2018-10-16 13:45:00,3.77,3.78,3.77,3.78,25724.0,3.5418,3.5512,3.5418,3.5512,25724.0
2018-10-16 13:50:00,3.78,3.78,3.77,3.77,74300.0,3.5512,3.5512,3.5418,3.5418,74300.0
2018-10-16 13:55:00,3.77,3.77,3.77,3.77,42256.0,3.5418,3.5418,3.5418,3.5418,42256.0
2018-10-16 14:00:00,3.77,3.78,3.77,3.77,39568.0,3.5418,3.5512,3.5418,3.5418,39568.0
2018-10-16 14:05:00,3.77,3.78,3.77,3.77,31472.0,3.5418,3.5512,3.5418,3.5418,31472.0
2018-10-16 14:10:00,3.77,3.78,3.77,3.78,22832.0,3.5418,3.5512,3.5418,3.5512,22832.0
2018-10-16 14:15:00,3.77,3.78,3.77,3.78,42392.0,3.5418,3.5512,3.5418,3.5512,42392.0
2018-10-16 14:20:00,3.78,3.78,3.78,3.78,46032.0,3.5512,3.5512,3.5512,3.5512,46032.0
2018-10-16 14:25:00,3.78,3.79,3.78,3.78,82608.0,3.5512,3.5606,3.5512,3.5512,82608.0
2018-10-16 14:30:00,3.78,3.78,3.78,3.78,52772.0,3.5512,3.5512,3.5512,3.5512,52772.0
2018-10-16 14:35:00,3.78,3.79,3.78,3.79,247684.0,3.5512,3.5606,3.5512,3.5606,247684.0
2018-10-16 14:40:00,3.79,3.79,3.79,3.79,59692.0,3.5606,3.5606,3.5606,3.5606,59692.0
2018-10-16 14:45:00,3.79,3.79,3.79,3.79,99472.0,3.5606,3.5606,3.5606,3.5606,99472.0
2018-10-16 14:50:00,3.79,3.79,3.78,3.79,121772.0,3.5606,3.5606,3.5512,3.5606,121772.0
2018-10-16 14:55:00,3.79,3.79,3.79,3.79,71544.0,3.5606,3.5606,3.5606,3.5606,71544.0
2018-10-16 15:00:00,3.79,3.79,3.76,3.77,116812.0,3.5606,3.5606,3.5324,3.5418,116812.0
2018-10-16 15:05:00,3.77,3.78,3.77,3.78,40668.0,3.5418,3.5512,3.5418,3.5512,40668.0
2018-10-16 15:10:00,3.77,3.79,3.77,3.79,51312.0,3.5418,3.5606,3.5418,3.5606,51312.0
2018-10-16 15:15:00,3.79,3.79,3.78,3.78,74388.0,3.5606,3.5606,3.5512,3.5512,74388.0
2018-10-16 15:20:00,3.78,3.79,3.78,3.78,85312.0,3.5512,3.5606,3.5512,3.5512,85312.0
2018-10-16 15:25:00,3.78,3.78,3.78,3.78,14800.0,3.5512,3.5512,3.5512,3.5512,14800.0
2018-10-16 15:30:00,3.78,3.78,3.77,3.78,158468.0,3.5512,3.5512,3.5418,3.5512,158468.0
2018-10-16 15:35:00,3.78,3.78,3.78,3.78,133860.0,3.5512,3.5512,3.5512,3.5512,133860.0
2018-10-16 15:40:00,3.78,3.8,3.78,3.79,288492.0,3.5512,3.57,3.5512,3.5606,288492.0
2018-10-16 15:45:00,3.79,3.81,3.79,3.81,301660.0,3.5606,3.5794,3.5606,3.5794,301660.0
2018-10-16 15:50:00,3.81,3.82,3.81,3.82,390432.0,3.5794,3.5888,3.5794,3.5888,390432.0
2018-10-16 15:55:00,3.82,3.83,3.81,3.82,1360312.0,3.5888,3.5982,3.5794,3.5888,1360312.0
2018-10-17 09:30:00,3.82,3.85,3.81,3.84,170048.0,3.5888,3.617,3.5794,3.6076,170048.0
2018-10-17 09:35:00,3.83,3.83,3.8,3.8,52872.0,3.5982,3.5982,3.57,3.57,52872.0
2018-10-17 09:40:00,3.81,3.81,3.79,3.81,42440.0,3.5794,3.5794,3.5606,3.5794,42440.0
2018-10-17 09:45:00,3.81,3.82,3.79,3.79,24060.0,3.5794,3.5888,3.5606,3.5606,24060.0
2018-10-17 09:50:00,3.79,3.8,3.78,3.79,37728.0,3.5606,3.57,3.5512,3.5606,37728.0
2018-10-17 09:55:00,3.79,3.79,3.77,3.78,24480.0,3.5606,3.5606,3.5418,3.5512,24480.0
2018-10-17 10:00:00,3.78,3.78,3.77,3.78,21600.0,3.5512,3.5512,3.5418,3.5512,21600.0
2018-10-17 10:05:00,3.78,3.78,3.78,3.78,28044.0,3.5512,3.5512,3.5512,3.5512,28044.0
2018-10-17 10:10:00,3.78,3.78,3.75,3.75,99616.0,3.5512,3.5512,3.523,3.523,99616.0
2018-10-17 10:15:00,3.75,3.75,3.74,3.74,24868.0,3.523,3.523,3.5136,3.5136,24868.0
2018-10-17 10:20:00,3.74,3.76,3.74,3.76,68000.0,3.5136,3.5324,3.5136,3.5324,68000.0
2018-10-17 10:25:00,3.76,3.77,3.75,3.75,102436.0,3.5324,3.5418,3.523,3.523,102436.0
2018-10-17 10:30:00,3.75,3.75,3.73,3.73,34440.0,3.523,3.523,3.5042,3.5042,34440.0
2018-10-17 10:35:00,3.73,3.73,3.72,3.72,62740.0,3.5042,3.5042,3.4949,3.4949,62740.0
2018-10-17 10:40:00,3.72,3.73,3.7,3.7,285004.0,3.4949,3.5042,3.4761,3.4761,285004.0
2018-10-17 10:45:00,3.7,3.74,3.69,3.74,176368.0,3.4761,3.5136,3.4667,3.5136,176368.0
2018-10-17 10:50:00,3.74,3.76,3.74,3.76,70400.0,3.5136,3.5324,3.5136,3.5324,70400.0
2018-10-17 10:55:00,3.76,3.77,3.76,3.77,52400.0,3.5324,3.5418,3.5324,3.5418,52400.0
2018-10-17 11:00:00,3.77,3.77,3.77,3.77,81100.0,3.5418,3.5418,3.5418,3.5418,81100.0
2018-10-17 11:05:00,3.77,3.79,3.77,3.78,85100.0,3.5418,3.5606,3.5418,3.5512,85100.0
2018-10-17 11:10:00,3.78,3.78,3.77,3.77,42548.0,3.5512,3.5512,3.5418,3.5418,42548.0
2018-10-17 11:15:00,3.77,3.78,3.77,3.78,29600.0,3.5418,3.5512,3.5418,3.5512,29600.0
2018-10-17 11:20:00,3.78,3.78,3.78,3.78,69008.0,3.5512,3.5512,3.5512,3.5512,69008.0
2018-10-17 11:25:00,3.78,3.8,3.78,3.8,99456.0,3.5512,3.57,3.5512,3.57,99456.0
2018-10-17 11:30:00,3.8,3.82,3.8,3.81,56096.0,3.57,3.5888,3.57,3.5794,56096.0
2018-10-17 11:35:00,3.81,3.82,3.8,3.8,158580.0,3.5794,3.5888,3.57,3.57,158580.0
2018-10-17 11:40:00,3.8,3.81,3.8,3.81,36696.0,3.57,3.5794,3.57,3.5794,36696.0
2018-10-17 11:45:00,3.81,3.81,3.81,3.81,41936.0,3.5794,3.5794,3.5794,3.5794,41936.0
2018-10-17 11:50:00,3.81,3.81,3.79,3.8,28720.0,3.5794,3.5794,3.5606,3.57,28720.0
2018-10-17 11:55:00,3.8,3.81,3.79,3.81,19600.0,3.57,3.5794,3.5606,3.5794,19600.0
2018-10-17 12:00:00,3.81,3.82,3.81,3.81,75044.0,3.5794,3.5888,3.5794,3.5794,75044.0
2018-10-17 12:05:00,3.81,3.83,3.81,3.83,44016.0,3.5794,3.5982,3.5794,3.5982,44016.0
2018-10-17 12:10:00,3.83,3.84,3.83,3.84,123308.0,3.5982,3.6076,3.5982,3.6076,123308.0
2018-10-17 12:15:00,3.84,3.85,3.84,3.85,79652.0,3.6076,3.617,3.6076,3.617,79652.0
2018-10-17 12:20:00,3.85,3.86,3.84,3.86,58500.0,3.617,3.6264,3.6076,3.6264,58500.0
2018-10-17 12:25:00,3.86,3.86,3.85,3.85,67660.0,3.6264,3.6264,3.617,3.617,67660.0
2018-10-17 12:30:00,3.86,3.86,3.84,3.85,44416.0,3.6264,3.6264,3.6076,3.617,44416.0
2018-10-17 12:35:00,3.85,3.85,3.84,3.84,39216.0,3.617,3.617,3.6076,3.6076,39216.0
2018-10-17 12:40:00,3.85,3.86,3.85,3.86,60588.0,3.617,3.6264,3.617,3.6264,60588.0
2018-10-17 12:45:00,3.86,3.86,3.84,3.84,88424.0,3.6264,3.6264,3.6076,3.6076,88424.0
2018-10-17 12:50:00,3.84,3.85,3.84,3.85,41504.0,3.6076,3.617,3.6076,3.617,41504.0
2018-10-17 12:55:00,3.85,3.86,3.85,3.86,48512.0,3.617,3.6264,3.617,3.6264,48512.0
2018-10-17 13:00:00,3.86,3.86,3.85,3.86,40200.0,3.6264,3.6264,3.617,3.6264,40200.0
2018-10-17 13:05:00,3.85,3.86,3.84,3.84,132724.0,3.617,3.6264,3.6076,3.6076,132724.0
2018-10-17 13:10:00,3.84,3.84,3.83,3.83,65148.0,3.6076,3.6076,3.5982,3.5982,65148.0
2018-10-17 13:15:00,3.83,3.83,3.82,3.82,84540.0,3.5982,3.5982,3.5888,3.5888,84540.0
2018-10-17 13:20:00,3.82,3.83,3.82,3.82,31280.0,3.5888,3.5982,3.5888,3.5888,31280.0
2018-10-17 13:25:00,3.83,3.83,3.82,3.83,16720.0,3.5982,3.5982,3.5888,3.5982,16720.0
2018-10-17 13:30:00,3.83,3.84,3.83,3.83,46048.0,3.5982,3.6076,3.5982,3.5982,46048.0
2018-10-17 13:35:00,3.83,3.84,3.83,3.84,32800.0,3.5982,3.6076,3.5982,3.6076,32800.0
2018-10-17 13:40:00,3.84,3.84,3.84,3.84,56016.0,3.6076,3.6076,3.6076,3.6076,56016.0
2018-10-17 13:45:00,3.85,3.85,3.84,3.84,34816.0,3.617,3.617,3.6076,3.6076,34816.0
2018-10-17 13:50:00,3.84,3.85,3.84,3.85,50028.0,3.6076,3.617,3.6076,3.617,50028.0
2018-10-17 13:55:00,3.85,3.85,3.84,3.85,49024.0,3.617,3.617,3.6076,3.617,49024.0
2018-10-17 14:00:00,3.85,3.85,3.84,3.84,43556.0,3.617,3.617,3.6076,3.6076,43556.0
2018-10-17 14:05:00,3.84,3.86,3.84,3.85,43860.0,3.6076,3.6264,3.6076,3.617,43860.0
2018-10-17 14:10:00,3.85,3.85,3.84,3.85,56300.0,3.617,3.617,3.6076,3.617,56300.0
2018-10-17 14:15:00,3.85,3.85,3.84,3.85,33856.0,3.617,3.617,3.6076,3.617,33856.0
2018-10-17 14:20:00,3.85,3.85,3.84,3.84,53372.0,3.617,3.617,3.6076,3.6076,53372.0
2018-10-17 14:25:00,3.85,3.85,3.84,3.85,57508.0,3.617,3.617,3.6076,3.617,57508.0
2018-10-17 14:30:00,3.85,3.85,3.85,3.85,68400.0,3.617,3.617,3.617,3.617,68400.0
2018-10-17 14:35:00,3.85,3.86,3.85,3.85,64152.0,3.617,3.6264,3.617,3.617,64152.0
2018-10-17 14:40:00,3.85,3.86,3.85,3.86,43312.0,3.617,3.6264,3.617,3.6264,43312.0
2018-10-17 14:45:00,3.86,3.87,3.86,3.86,102240.0,3.6264,3.6358,3.6264,3.6264,102240.0
2018-10-17 14:50:00,3.86,3.87,3.85,3.87,63376.0,3.6264,3.6358,3.617,3.6358,63376.0
2018-10-17 14:55:00,3.87,3.87,3.86,3.86,126272.0,3.6358,3.6358,3.6264,3.6264,126272.0
2018-10-17 15:00:00,3.86,3.86,3.84,3.84,98748.0,3.6264,3.6264,3.6076,3.6076,98748.0
2018-10-17 15:05:00,3.84,3.85,3.84,3.84,144876.0,3.6076,3.617,3.6076,3.6076,144876.0
2018-10-17 15:10:00,3.84,3.84,3.83,3.83,55728.0,3.6076,3.6076,3.5982,3.5982,55728.0
2018-10-17 15:15:00,3.83,3.83,3.82,3.83,55364.0,3.5982,3.5982,3.5888,3.5982,55364.0
2018-10-17 15:20:00,3.83,3.84,3.82,3.83,93644.0,3.5982,3.6076,3.5888,3.5982,93644.0
2018-10-17 15:25:00,3.83,3.83,3.82,3.83,90256.0,3.5982,3.5982,3.5888,3.5982,90256.0
2018-10-17 15:30:00,3.83,3.83,3.82,3.83,129576.0,3.5982,3.5982,3.5888,3.5982,129576.0
2018-10-17 15:35:00,3.83,3.83,3.83,3.83,53588.0,3.5982,3.5982,3.5982,3.5982,53588.0
2018-10-17 15:40:00,3.83,3.84,3.83,3.83,192736.0,3.5982,3.6076,3.5982,3.5982,192736.0
2018-10-17 15:45:00,3.83,3.83,3.82,3.82,256336.0,3.5982,3.5982,3.5888,3.5888,256336.0
2018-10-17 15:50:00,3.82,3.83,3.82,3.82,273920.0,3.5888,3.5982,3.5888,3.5888,273920.0
2018-10-17 15:55:00,3.82,3.84,3.82,3.84,999664.0,3.5888,3.6076,3.5888,3.6076,999664.0
2018-10-18 09:30:00,3.83,3.83,3.8,3.81,107624.0,3.5982,3.5982,3.57,3.5794,107624.0
2018-10-18 09:35:00,3.81,3.83,3.8,3.81,55240.0,3.5794,3.5982,3.57,3.5794,55240.0
2018-10-18 09:40:00,3.81,3.82,3.79,3.82,31608.0,3.5794,3.5888,3.5606,3.5888,31608.0
2018-10-18 09:45:00,3.82,3.83,3.82,3.83,28108.0,3.5888,3.5982,3.5888,3.5982,28108.0
2018-10-18 09:50:00,3.83,3.83,3.82,3.82,26096.0,3.5982,3.5982,3.5888,3.5888,26096.0
2018-10-18 09:55:00,3.82,3.83,3.81,3.81,12984.0,3.5888,3.5982,3.5794,3.5794,12984.0
2018-10-18 10:00:00,3.81,3.81,3.8,3.81,28148.0,3.5794,3.5794,3.57,3.5794,28148.0
2018-10-18 10:05:00,3.81,3.81,3.8,3.81,47576.0,3.5794,3.5794,3.57,3.5794,47576.0
2018-10-18 10:10:00,3.81,3.82,3.81,3.81,43036.0,3.5794,3.5888,3.5794,3.5794,43036.0
2018-10-18 10:15:00,3.81,3.84,3.81,3.84,30460.0,3.5794,3.6076,3.5794,3.6076,30460.0
2018-10-18 10:20:00,3.84,3.85,3.83,3.84,36148.0,3.6076,3.617,3.5982,3.6076,36148.0
2018-10-18 10:25:00,3.84,3.85,3.83,3.84,34072.0,3.6076,3.617,3.5982,3.6076,34072.0
2018-10-18 10:30:00,3.84,3.85,3.83,3.83,18716.0,3.6076,3.617,3.5982,3.5982,18716.0
2018-10-18 10:35:00,3.84,3.84,3.83,3.83,20004.0,3.6076,3.6076,3.5982,3.5982,20004.0
2018-10-18 10:40:00,3.83,3.83,3.82,3.82,32064.0,3.5982,3.5982,3.5888,3.5888,32064.0
2018-10-18 10:45:00,3.83,3.83,3.82,3.82,23600.0,3.5982,3.5982,3.5888,3.5888,23600.0
2018-10-18 10:50:00,3.82,3.83,3.81,3.82,22912.0,3.5888,3.5982,3.5794,3.5888,22912.0
2018-10-18 10:55:00,3.82,3.84,3.82,3.83,92952.0,3.5888,3.6076,3.5888,3.5982,92952.0
2018-10-18 11:00:00,3.84,3.84,3.83,3.83,178456.0,3.6076,3.6076,3.5982,3.5982,178456.0
2018-10-18 11:05:00,3.83,3.84,3.83,3.84,57340.0,3.5982,3.6076,3.5982,3.6076,57340.0
2018-10-18 11:10:00,3.84,3.85,3.84,3.85,36588.0,3.6076,3.617,3.6076,3.617,36588.0
2018-10-18 11:15:00,3.85,3.86,3.85,3.85,103020.0,3.617,3.6264,3.617,3.617,103020.0
2018-10-18 11:20:00,3.84,3.84,3.83,3.83,70772.0,3.6076,3.6076,3.5982,3.5982,70772.0
2018-10-18 11:25:00,3.84,3.84,3.83,3.83,23200.0,3.6076,3.6076,3.5982,3.5982,23200.0
2018-10-18 11:30:00,3.83,3.83,3.82,3.82,37288.0,3.5982,3.5982,3.5888,3.5888,37288.0
2018-10-18 11:35:00,3.82,3.82,3.81,3.82,20800.0,3.5888,3.5888,3.5794,3.5888,20800.0
2018-10-18 11:40:00,3.82,3.82,3.81,3.82,13600.0,3.5888,3.5888,3.5794,3.5888,13600.0
2018-10-18 11:45:00,3.82,3.82,3.8,3.8,41968.0,3.5888,3.5888,3.57,3.57,41968.0
2018-10-18 11:50:00,3.8,3.81,3.8,3.81,104080.0,3.57,3.5794,3.57,3.5794,104080.0
2018-10-18 11:55:00,3.81,3.81,3.8,3.8,23600.0,3.5794,3.5794,3.57,3.57,23600.0
2018-10-18 12:00:00,3.8,3.81,3.79,3.8,39064.0,3.57,3.5794,3.5606,3.57,39064.0
2018-10-18 12:05:00,3.8,3.81,3.79,3.79,77788.0,3.57,3.5794,3.5606,3.5606,77788.0
2018-10-18 12:10:00,3.79,3.79,3.79,3.79,18800.0,3.5606,3.5606,3.5606,3.5606,18800.0
2018-10-18 12:15:00,3.79,3.79,3.78,3.79,48672.0,3.5606,3.5606,3.5512,3.5606,48672.0
2018-10-18 12:20:00,3.79,3.81,3.79,3.81,101388.0,3.5606,3.5794,3.5606,3.5794,101388.0
2018-10-18 12:25:00,3.81,3.82,3.8,3.8,190240.0,3.5794,3.5888,3.57,3.57,190240.0
2018-10-18 12:30:00,3.8,3.8,3.79,3.8,39788.0,3.57,3.57,3.5606,3.57,39788.0
2018-10-18 12:35:00,3.8,3.8,3.79,3.79,20512.0,3.57,3.57,3.5606,3.5606,20512.0
2018-10-18 12:40:00,3.8,3.8,3.8,3.8,56916.0,3.57,3.57,3.57,3.57,56916.0
2018-10-18 12:45:00,3.8,3.8,3.79,3.79,29132.0,3.57,3.57,3.5606,3.5606,29132.0
2018-10-18 12:50:00,3.79,3.79,3.78,3.78,21472.0,3.5606,3.5606,3.5512,3.5512,21472.0
2018-10-18 12:55:00,3.78,3.78,3.78,3.78,14392.0,3.5512,3.5512,3.5512,3.5512,14392.0
2018-10-18 13:00:00,3.78,3.78,3.78,3.78,15860.0,3.5512,3.5512,3.5512,3.5512,15860.0
2018-10-18 13:05:00,3.77,3.77,3.77,3.77,25792.0,3.5418,3.5418,3.5418,3.5418,25792.0
2018-10-18 13:10:00,3.77,3.77,3.76,3.77,12048.0,3.5418,3.5418,3.5324,3.5418,12048.0
2018-10-18 13:15:00,3.77,3.77,3.76,3.76,32036.0,3.5418,3.5418,3.5324,3.5324,32036.0
2018-10-18 13:20:00,3.76,3.76,3.76,3.76,13356.0,3.5324,3.5324,3.5324,3.5324,13356.0
2018-10-18 13:25:00,3.76,3.76,3.75,3.76,26740.0,3.5324,3.5324,3.523,3.5324,26740.0
2018-10-18 13:30:00,3.76,3.77,3.75,3.76,37772.0,3.5324,3.5418,3.523,3.5324,37772.0
2018-10-18 13:35:00,3.75,3.75,3.75,3.75,13732.0,3.523,3.523,3.523,3.523,13732.0
2018-10-18 13:40:00,3.75,3.75,3.73,3.73,91060.0,3.523,3.523,3.5042,3.5042,91060.0
2018-10-18 13:45:00,3.74,3.75,3.74,3.75,226552.0,3.5136,3.523,3.5136,3.523,226552.0
2018-10-18 13:50:00,3.75,3.76,3.75,3.75,41416.0,3.523,3.5324,3.523,3.523,41416.0
2018-10-18 13:55:00,3.75,3.76,3.75,3.76,53620.0,3.523,3.5324,3.523,3.5324,53620.0
2018-10-18 14:00:00,3.76,3.77,3.76,3.76,20668.0,3.5324,3.5418,3.5324,3.5324,20668.0
2018-10-18 14:05:00,3.76,3.78,3.76,3.77,66768.0,3.5324,3.5512,3.5324,3.5418,66768.0
2018-10-18 14:10:00,3.77,3.77,3.76,3.77,54572.0,3.5418,3.5418,3.5324,3.5418,54572.0
2018-10-18 14:15:00,3.76,3.77,3.76,3.77,33468.0,3.5324,3.5418,3.5324,3.5418,33468.0
2018-10-18 14:20:00,3.77,3.78,3.77,3.78,18984.0,3.5418,3.5512,3.5418,3.5512,18984.0
2018-10-18 14:25:00,3.78,3.78,3.77,3.77,75264.0,3.5512,3.5512,3.5418,3.5418,75264.0
2018-10-18 14:30:00,3.77,3.77,3.77,3.77,37092.0,3.5418,3.5418,3.5418,3.5418,37092.0
2018-10-18 14:35:00,3.77,3.78,3.77,3.77,29200.0,3.5418,3.5512,3.5418,3.5418,29200.0
2018-10-18 14:40:00,3.77,3.78,3.77,3.78,15040.0,3.5418,3.5512,3.5418,3.5512,15040.0
2018-10-18 14:45:00,3.78,3.78,3.77,3.77,33568.0,3.5512,3.5512,3.5418,3.5418,33568.0
2018-10-18 14:50:00,3.77,3.79,3.77,3.78,33048.0,3.5418,3.5606,3.5418,3.5512,33048.0
2018-10-18 14:55:00,3.78,3.78,3.77,3.77,28364.0,3.5512,3.5512,3.5418,3.5418,28364.0
2018-10-18 15:00:00,3.77,3.78,3.77,3.77,25036.0,3.5418,3.5512,3.5418,3.5418,25036.0
2018-10-18 15:05:00,3.76,3.76,3.75,3.76,242900.0,3.5324,3.5324,3.523,3.5324,242900.0
2018-10-18 15:10:00,3.76,3.76,3.75,3.75,83524.0,3.5324,3.5324,3.523,3.523,83524.0
2018-10-18 15:15:00,3.75,3.77,3.75,3.76,102416.0,3.523,3.5418,3.523,3.5324,102416.0
2018-10-18 15:20:00,3.76,3.77,3.76,3.77,187248.0,3.5324,3.5418,3.5324,3.5418,187248.0
2018-10-18 15:25:00,3.77,3.77,3.76,3.77,62436.0,3.5418,3.5418,3.5324,3.5418,62436.0
2018-10-18 15:30:00,3.77,3.77,3.76,3.77,109764.0,3.5418,3.5418,3.5324,3.5418,109764.0
2018-10-18 15:35:00,3.77,3.77,3.76,3.77,97340.0,3.5418,3.5418,3.5324,3.5418,97340.0
2018-10-18 15:40:00,3.77,3.77,3.76,3.77,115848.0,3.5418,3.5418,3.5324,3.5418,115848.0
2018-10-18 15:45:00,3.76,3.77,3.76,3.77,214512.0,3.5324,3.5418,3.5324,3.5418,214512.0
2018-10-18 15:50:00,3.76,3.77,3.76,3.77,156456.0,3.5324,3.5418,3.5324,3.5418,156456.0
2018-10-18 15:55:00,3.76,3.77,3.76,3.77,513484.0,3.5324,3.5418,3.5324,3.5418,513484.0
2018-10-19 09:30:00,3.72,3.75,3.69,3.69,404900.0,3.4949,3.523,3.4667,3.4667,404900.0
2018-10-19 09:35:00,3.69,3.69,3.63,3.67,276696.0,3.4667,3.4667,3.4103,3.4479,276696.0
2018-10-19 09:40:00,3.66,3.66,3.63,3.65,379332.0,3.4385,3.4385,3.4103,3.4291,379332.0
2018-10-19 09:45:00,3.65,3.66,3.64,3.65,80336.0,3.4291,3.4385,3.4197,3.4291,80336.0
2018-10-19 09:50:00,3.65,3.67,3.65,3.66,151192.0,3.4291,3.4479,3.4291,3.4385,151192.0
2018-10-19 09:55:00,3.66,3.67,3.65,3.67,112116.0,3.4385,3.4479,3.4291,3.4479,112116.0
2018-10-19 10:00:00,3.67,3.69,3.67,3.69,106588.0,3.4479,3.4667,3.4479,3.4667,106588.0
2018-10-19 10:05:00,3.69,3.7,3.69,3.7,63288.0,3.4667,3.4761,3.4667,3.4761,63288.0
2018-10-19 10:10:00,3.7,3.73,3.7,3.72,353636.0,3.4761,3.5042,3.4761,3.4949,353636.0
2018-10-19 10:15:00,3.72,3.73,3.71,3.73,162444.0,3.4949,3.5042,3.4855,3.5042,162444.0
2018-10-19 10:20:00,3.72,3.73,3.71,3.71,102648.0,3.4949,3.5042,3.4855,3.4855,102648.0
2018-10-19 10:25:00,3.71,3.71,3.69,3.69,81388.0,3.4855,3.4855,3.4667,3.4667,81388.0
2018-10-19 10:30:00,3.69,3.71,3.69,3.7,52816.0,3.4667,3.4855,3.4667,3.4761,52816.0
2018-10-19 10:35:00,3.71,3.71,3.7,3.71,43600.0,3.4855,3.4855,3.4761,3.4855,43600.0
2018-10-19 10:40:00,3.71,3.71,3.67,3.68,196564.0,3.4855,3.4855,3.4479,3.4573,196564.0
2018-10-19 10:45:00,3.68,3.68,3.67,3.67,45720.0,3.4573,3.4573,3.4479,3.4479,45720.0
2018-10-19 10:50:00,3.67,3.69,3.67,3.68,68360.0,3.4479,3.4667,3.4479,3.4573,68360.0
2018-10-19 10:55:00,3.68,3.69,3.68,3.69,28208.0,3.4573,3.4667,3.4573,3.4667,28208.0
2018-10-19 11:00:00,3.69,3.69,3.68,3.68,50504.0,3.4667,3.4667,3.4573,3.4573,50504.0
2018-10-19 11:05:00,3.68,3.69,3.68,3.69,48648.0,3.4573,3.4667,3.4573,3.4667,48648.0
2018-10-19 11:10:00,3.69,3.69,3.68,3.68,41344.0,3.4667,3.4667,3.4573,3.4573,41344.0
2018-10-19 11:15:00,3.68,3.69,3.67,3.67,65312.0,3.4573,3.4667,3.4479,3.4479,65312.0
2018-10-19 11:20:00,3.67,3.68,3.67,3.67,16000.0,3.4479,3.4573,3.4479,3.4479,16000.0
2018-10-19 11:25:00,3.67,3.68,3.66,3.66,41176.0,3.4479,3.4573,3.4385,3.4385,41176.0
2018-10-19 11:30:00,3.66,3.67,3.65,3.65,97564.0,3.4385,3.4479,3.4291,3.4291,97564.0
2018-10-19 11:35:00,3.65,3.66,3.65,3.65,33516.0,3.4291,3.4385,3.4291,3.4291,33516.0
2018-10-19 11:40:00,3.65,3.66,3.65,3.66,37576.0,3.4291,3.4385,3.4291,3.4385,37576.0
2018-10-19 11:45:00,3.66,3.66,3.65,3.66,97592.0,3.4385,3.4385,3.4291,3.4385,97592.0
2018-10-19 11:50:00,3.66,3.67,3.65,3.65,108500.0,3.4385,3.4479,3.4291,3.4291,108500.0
2018-10-19 11:55:00,3.65,3.67,3.65,3.67,58200.0,3.4291,3.4479,3.4291,3.4479,58200.0
2018-10-19 12:00:00,3.67,3.68,3.66,3.67,32356.0,3.4479,3.4573,3.4385,3.4479,32356.0
2018-10-19 12:05:00,3.67,3.67,3.65,3.65,38120.0,3.4479,3.4479,3.4291,3.4291,38120.0
2018-10-19 12:10:00,3.65,3.65,3.64,3.64,149200.0,3.4291,3.4291,3.4197,3.4197,149200.0
2018-10-19 12:15:00,3.64,3.64,3.63,3.63,64596.0,3.4197,3.4197,3.4103,3.4103,64596.0
2018-10-19 12:20:00,3.63,3.63,3.62,3.62,121948.0,3.4103,3.4103,3.4009,3.4009,121948.0
2018-10-19 12:25:00,3.63,3.63,3.62,3.62,43428.0,3.4103,3.4103,3.4009,3.4009,43428.0
2018-10-19 12:30:00,3.62,3.64,3.62,3.63,57024.0,3.4009,3.4197,3.4009,3.4103,57024.0
2018-10-19 12:35:00,3.63,3.63,3.62,3.63,80512.0,3.4103,3.4103,3.4009,3.4103,80512.0
2018-10-19 12:40:00,3.62,3.63,3.62,3.63,46580.0,3.4009,3.4103,3.4009,3.4103,46580.0
2018-10-19 12:45:00,3.63,3.64,3.63,3.64,107220.0,3.4103,3.4197,3.4103,3.4197,107220.0
2018-10-19 12:50:00,3.64,3.65,3.64,3.65,95024.0,3.4197,3.4291,3.4197,3.4291,95024.0
2018-10-19 12:55:00,3.65,3.65,3.65,3.65,29772.0,3.4291,3.4291,3.4291,3.4291,29772.0
2018-10-19 13:00:00,3.65,3.65,3.64,3.65,49624.0,3.4291,3.4291,3.4197,3.4291,49624.0
2018-10-19 13:05:00,3.65,3.66,3.65,3.66,35336.0,3.4291,3.4385,3.4291,3.4385,35336.0
2018-10-19 13:10:00,3.66,3.68,3.66,3.67,53972.0,3.4385,3.4573,3.4385,3.4479,53972.0
2018-10-19 13:15:00,3.67,3.67,3.67,3.67,21820.0,3.4479,3.4479,3.4479,3.4479,21820.0
2018-10-19 13:20:00,3.67,3.67,3.66,3.66,34860.0,3.4479,3.4479,3.4385,3.4385,34860.0
2018-10-19 13:25:00,3.66,3.66,3.65,3.66,19200.0,3.4385,3.4385,3.4291,3.4385,19200.0
2018-10-19 13:30:00,3.66,3.66,3.65,3.65,15200.0,3.4385,3.4385,3.4291,3.4291,15200.0
2018-10-19 13:35:00,3.65,3.66,3.65,3.65,22620.0,3.4291,3.4385,3.4291,3.4291,22620.0
2018-10-19 13:40:00,3.65,3.65,3.64,3.65,23744.0,3.4291,3.4291,3.4197,3.4291,23744.0
2018-10-19 13:45:00,3.65,3.67,3.64,3.67,399528.0,3.4291,3.4479,3.4197,3.4479,399528.0
2018-10-19 13:50:00,3.67,3.67,3.66,3.66,73916.0,3.4479,3.4479,3.4385,3.4385,73916.0
2018-10-19 13:55:00,3.67,3.67,3.66,3.66,36696.0,3.4479,3.4479,3.4385,3.4385,36696.0
2018-10-19 14:00:00,3.66,3.66,3.66,3.66,52896.0,3.4385,3.4385,3.4385,3.4385,52896.0
2018-10-19 14:05:00,3.66,3.66,3.65,3.66,125380.0,3.4385,3.4385,3.4291,3.4385,125380.0
2018-10-19 14:10:00,3.66,3.67,3.66,3.66,13800.0,3.4385,3.4479,3.4385,3.4385,13800.0
2018-10-19 14:15:00,3.66,3.67,3.66,3.66,72240.0,3.4385,3.4479,3.4385,3.4385,72240.0
2018-10-19 14:20:00,3.66,3.68,3.66,3.68,65384.0,3.4385,3.4573,3.4385,3.4573,65384.0
2018-10-19 14:25:00,3.68,3.69,3.68,3.69,80856.0,3.4573,3.4667,3.4573,3.4667,80856.0
2018-10-19 14:30:00,3.69,3.69,3.68,3.69,83704.0,3.4667,3.4667,3.4573,3.4667,83704.0
2018-10-19 14:35:00,3.69,3.69,3.69,3.69,225064.0,3.4667,3.4667,3.4667,3.4667,225064.0
2018-10-19 14:40:00,3.69,3.69,3.69,3.69,152256.0,3.4667,3.4667,3.4667,3.4667,152256.0
2018-10-19 14:45:00,3.69,3.69,3.68,3.68,80020.0,3.4667,3.4667,3.4573,3.4573,80020.0
2018-10-19 14:50:00,3.68,3.68,3.67,3.67,107276.0,3.4573,3.4573,3.4479,3.4479,107276.0
2018-10-19 14:55:00,3.67,3.67,3.66,3.66,61804.0,3.4479,3.4479,3.4385,3.4385,61804.0
2018-10-19 15:00:00,3.66,3.66,3.65,3.65,49604.0,3.4385,3.4385,3.4291,3.4291,49604.0
2018-10-19 15:05:00,3.65,3.65,3.65,3.65,33436.0,3.4291,3.4291,3.4291,3.4291,33436.0
2018-10-19 15:10:00,3.65,3.67,3.65,3.67,127772.0,3.4291,3.4479,3.4291,3.4479,127772.0
2018-10-19 15:15:00,3.67,3.69,3.66,3.69,117084.0,3.4479,3.4667,3.4385,3.4667,117084.0
2018-10-19 15:20:00,3.68,3.69,3.68,3.68,93408.0,3.4573,3.4667,3.4573,3.4573,93408.0
2018-10-19 15:25:00,3.68,3.69,3.68,3.69,113020.0,3.4573,3.4667,3.4573,3.4667,113020.0
2018-10-19 15:30:00,3.69,3.69,3.68,3.69,122556.0,3.4667,3.4667,3.4573,3.4667,122556.0
2018-10-19 15:35:00,3.69,3.69,3.67,3.67,419012.0,3.4667,3.4667,3.4479,3.4479,419012.0
2018-10-19 15:40:00,3.67,3.68,3.64,3.64,450676.0,3.4479,3.4573,3.4197,3.4197,450676.0
2018-10-19 15:45:00,3.64,3.66,3.64,3.66,385736.0,3.4197,3.4385,3.4197,3.4385,385736.0
2018-10-19 15:50:00,3.66,3.68,3.65,3.68,495764.0,3.4385,3.4573,3.4291,3.4573,495764.0
2018-10-19 15:55:00,3.68,3.69,3.67,3.69,1756792.0,3.4573,3.4667,3.4479,3.4667,1756792.0
2018-10-22 09:30:00,3.71,3.72,3.67,3.71,78464.0,3.4855,3.4949,3.4479,3.4855,78464.0
2018-10-22 09:35:00,3.71,3.71,3.69,3.71,63080.0,3.4855,3.4855,3.4667,3.4855,63080.0
2018-10-22 09:40:00,3.71,3.73,3.71,3.73,82984.0,3.4855,3.5042,3.4855,3.5042,82984.0
2018-10-22 09:45:00,3.73,3.73,3.71,3.71,93632.0,3.5042,3.5042,3.4855,3.4855,93632.0
2018-10-22 09:50:00,3.72,3.73,3.71,3.72,383656.0,3.4949,3.5042,3.4855,3.4949,383656.0
2018-10-22 09:55:00,3.71,3.73,3.71,3.73,76200.0,3.4855,3.5042,3.4855,3.5042,76200.0
2018-10-22 10:00:00,3.73,3.75,3.73,3.74,144168.0,3.5042,3.523,3.5042,3.5136,144168.0
2018-10-22 10:05:00,3.75,3.75,3.72,3.73,128336.0,3.523,3.523,3.4949,3.5042,128336.0
2018-10-22 10:10:00,3.73,3.73,3.71,3.71,120692.0,3.5042,3.5042,3.4855,3.4855,120692.0
2018-10-22 10:15:00,3.71,3.73,3.7,3.73,323796.0,3.4855,3.5042,3.4761,3.5042,323796.0
2018-10-22 10:20:00,3.73,3.75,3.72,3.72,204756.0,3.5042,3.523,3.4949,3.4949,204756.0
2018-10-22 10:25:00,3.72,3.73,3.72,3.73,69200.0,3.4949,3.5042,3.4949,3.5042,69200.0
2018-10-22 10:30:00,3.73,3.75,3.73,3.74,95424.0,3.5042,3.523,3.5042,3.5136,95424.0
2018-10-22 10:35:00,3.74,3.74,3.73,3.73,107704.0,3.5136,3.5136,3.5042,3.5042,107704.0
2018-10-22 10:40:00,3.73,3.76,3.73,3.76,95332.0,3.5042,3.5324,3.5042,3.5324,95332.0
2018-10-22 10:45:00,3.76,3.76,3.75,3.76,63140.0,3.5324,3.5324,3.523,3.5324,63140.0
2018-10-22 10:50:00,3.76,3.77,3.76,3.77,115024.0,3.5324,3.5418,3.5324,3.5418,115024.0
2018-10-22 10:55:00,3.77,3.77,3.76,3.77,46920.0,3.5418,3.5418,3.5324,3.5418,46920.0
2018-10-22 11:00:00,3.77,3.77,3.75,3.75,57820.0,3.5418,3.5418,3.523,3.523,57820.0
2018-10-22 11:05:00,3.75,3.76,3.75,3.75,36620.0,3.523,3.5324,3.523,3.523,36620.0
2018-10-22 11:10:00,3.75,3.75,3.75,3.75,47064.0,3.523,3.523,3.523,3.523,47064.0
2018-10-22 11:15:00,3.75,3.77,3.75,3.77,34000.0,3.523,3.5418,3.523,3.5418,34000.0
2018-10-22 11:20:00,3.76,3.77,3.75,3.76,79616.0,3.5324,3.5418,3.523,3.5324,79616.0
2018-10-22 11:25:00,3.77,3.78,3.76,3.78,45600.0,3.5418,3.5512,3.5324,3.5512,45600.0
2018-10-22 11:30:00,3.78,3.78,3.77,3.77,59520.0,3.5512,3.5512,3.5418,3.5418,59520.0
2018-10-22 11:35:00,3.77,3.79,3.77,3.78,73100.0,3.5418,3.5606,3.5418,3.5512,73100.0
2018-10-22 11:40:00,3.78,3.79,3.78,3.78,26308.0,3.5512,3.5606,3.5512,3.5512,26308.0
2018-10-22 11:45:00,3.78,3.79,3.77,3.78,38016.0,3.5512,3.5606,3.5418,3.5512,38016.0
2018-10-22 11:50:00,3.78,3.78,3.77,3.77,64976.0,3.5512,3.5512,3.5418,3.5418,64976.0
2018-10-22 11:55:00,3.77,3.79,3.77,3.79,49980.0,3.5418,3.5606,3.5418,3.5606,49980.0
2018-10-22 12:00:00,3.79,3.79,3.78,3.78,34744.0,3.5606,3.5606,3.5512,3.5512,34744.0
2018-10-22 12:05:00,3.78,3.79,3.77,3.77,39652.0,3.5512,3.5606,3.5418,3.5418,39652.0
2018-10-22 12:10:00,3.77,3.78,3.76,3.76,38652.0,3.5418,3.5512,3.5324,3.5324,38652.0
2018-10-22 12:15:00,3.76,3.77,3.76,3.77,15556.0,3.5324,3.5418,3.5324,3.5418,15556.0
2018-10-22 12:20:00,3.77,3.77,3.76,3.76,34912.0,3.5418,3.5418,3.5324,3.5324,34912.0
2018-10-22 12:25:00,3.76,3.76,3.74,3.74,34896.0,3.5324,3.5324,3.5136,3.5136,34896.0
2018-10-22 12:30:00,3.74,3.74,3.73,3.74,23224.0,3.5136,3.5136,3.5042,3.5136,23224.0
2018-10-22 12:35:00,3.74,3.75,3.73,3.75,35580.0,3.5136,3.523,3.5042,3.523,35580.0
2018-10-22 12:40:00,3.75,3.75,3.74,3.74,26864.0,3.523,3.523,3.5136,3.5136,26864.0
2018-10-22 12:45:00,3.74,3.75,3.74,3.74,28868.0,3.5136,3.523,3.5136,3.5136,28868.0
2018-10-22 12:50:00,3.73,3.75,3.73,3.74,37312.0,3.5042,3.523,3.5042,3.5136,37312.0
2018-10-22 12:55:00,3.74,3.75,3.73,3.73,51652.0,3.5136,3.523,3.5042,3.5042,51652.0
2018-10-22 13:00:00,3.73,3.73,3.73,3.73,25908.0,3.5042,3.5042,3.5042,3.5042,25908.0
2018-10-22 13:05:00,3.73,3.75,3.73,3.75,27668.0,3.5042,3.523,3.5042,3.523,27668.0
2018-10-22 13:10:00,3.75,3.76,3.75,3.76,23176.0,3.523,3.5324,3.523,3.5324,23176.0
2018-10-22 13:15:00,3.76,3.76,3.76,3.76,57368.0,3.5324,3.5324,3.5324,3.5324,57368.0
2018-10-22 13:20:00,3.76,3.77,3.76,3.76,75512.0,3.5324,3.5418,3.5324,3.5324,75512.0
2018-10-22 13:25:00,3.76,3.77,3.76,3.76,36188.0,3.5324,3.5418,3.5324,3.5324,36188.0
2018-10-22 13:30:00,3.77,3.77,3.76,3.77,40732.0,3.5418,3.5418,3.5324,3.5418,40732.0
2018-10-22 13:35:00,3.77,3.78,3.77,3.78,95868.0,3.5418,3.5512,3.5418,3.5512,95868.0
2018-10-22 13:40:00,3.78,3.78,3.78,3.78,38468.0,3.5512,3.5512,3.5512,3.5512,38468.0
2018-10-22 13:45:00,3.78,3.78,3.77,3.77,53652.0,3.5512,3.5512,3.5418,3.5418,53652.0
2018-10-22 13:50:00,3.77,3.77,3.75,3.76,261320.0,3.5418,3.5418,3.523,3.5324,261320.0
2018-10-22 13:55:00,3.76,3.77,3.76,3.77,236844.0,3.5324,3.5418,3.5324,3.5418,236844.0
2018-10-22 14:00:00,3.77,3.77,3.76,3.77,75232.0,3.5418,3.5418,3.5324,3.5418,75232.0
2018-10-22 14:05:00,3.76,3.77,3.76,3.77,40240.0,3.5324,3.5418,3.5324,3.5418,40240.0
2018-10-22 14:10:00,3.77,3.77,3.76,3.76,45728.0,3.5418,3.5418,3.5324,3.5324,45728.0
2018-10-22 14:15:00,3.76,3.76,3.76,3.76,63968.0,3.5324,3.5324,3.5324,3.5324,63968.0
2018-10-22 14:20:00,3.76,3.77,3.76,3.76,158948.0,3.5324,3.5418,3.5324,3.5324,158948.0
2018-10-22 14:25:00,3.76,3.77,3.76,3.77,247540.0,3.5324,3.5418,3.5324,3.5418,247540.0
2018-10-22 14:30:00,3.77,3.77,3.77,3.77,49488.0,3.5418,3.5418,3.5418,3.5418,49488.0
2018-10-22 14:35:00,3.77,3.78,3.77,3.77,35868.0,3.5418,3.5512,3.5418,3.5418,35868.0
2018-10-22 14:40:00,3.77,3.77,3.76,3.77,44900.0,3.5418,3.5418,3.5324,3.5418,44900.0
2018-10-22 14:45:00,3.77,3.78,3.77,3.78,57556.0,3.5418,3.5512,3.5418,3.5512,57556.0
2018-10-22 14:50:00,3.78,3.79,3.78,3.79,27764.0,3.5512,3.5606,3.5512,3.5606,27764.0
2018-10-22 14:55:00,3.79,3.8,3.79,3.8,138296.0,3.5606,3.57,3.5606,3.57,138296.0
2018-10-22 15:00:00,3.8,3.8,3.79,3.8,99076.0,3.57,3.57,3.5606,3.57,99076.0
2018-10-22 15:05:00,3.8,3.8,3.79,3.8,76728.0,3.57,3.57,3.5606,3.57,76728.0
2018-10-22 15:10:00,3.8,3.8,3.79,3.8,34068.0,3.57,3.57,3.5606,3.57,34068.0
2018-10-22 15:15:00,3.81,3.81,3.79,3.79,41852.0,3.5794,3.5794,3.5606,3.5606,41852.0
2018-10-22 15:20:00,3.79,3.8,3.79,3.8,30112.0,3.5606,3.57,3.5606,3.57,30112.0
2018-10-22 15:25:00,3.8,3.81,3.79,3.8,91012.0,3.57,3.5794,3.5606,3.57,91012.0
2018-10-22 15:30:00,3.8,3.8,3.76,3.78,483592.0,3.57,3.57,3.5324,3.5512,483592.0
2018-10-22 15:35:00,3.78,3.78,3.75,3.76,602104.0,3.5512,3.5512,3.523,3.5324,602104.0
2018-10-22 15:40:00,3.76,3.79,3.76,3.79,177320.0,3.5324,3.5606,3.5324,3.5606,177320.0
2018-10-22 15:45:00,3.79,3.8,3.78,3.78,266828.0,3.5606,3.57,3.5512,3.5512,266828.0
2018-10-22 15:50:00,3.78,3.78,3.77,3.77,226796.0,3.5512,3.5512,3.5418,3.5418,226796.0
2018-10-22 15:55:00,3.77,3.78,3.77,3.78,749600.0,3.5418,3.5512,3.5418,3.5512,749600.0
2018-10-23 09:30:00,3.74,3.79,3.74,3.79,176304.0,3.5136,3.5606,3.5136,3.5606,176304.0
2018-10-23 09:35:00,3.79,3.79,3.76,3.76,100744.0,3.5606,3.5606,3.5324,3.5324,100744.0
2018-10-23 09:40:00,3.76,3.77,3.75,3.75,88956.0,3.5324,3.5418,3.523,3.523,88956.0
2018-10-23 09:45:00,3.75,3.76,3.74,3.74,117412.0,3.523,3.5324,3.5136,3.5136,117412.0
2018-10-23 09:50:00,3.74,3.74,3.71,3.72,133920.0,3.5136,3.5136,3.4855,3.4949,133920.0
2018-10-23 09:55:00,3.72,3.73,3.72,3.73,51564.0,3.4949,3.5042,3.4949,3.5042,51564.0
2018-10-23 10:00:00,3.73,3.74,3.72,3.73,57412.0,3.5042,3.5136,3.4949,3.5042,57412.0
2018-10-23 10:05:00,3.73,3.73,3.71,3.71,89668.0,3.5042,3.5042,3.4855,3.4855,89668.0
2018-10-23 10:10:00,3.71,3.72,3.7,3.7,105356.0,3.4855,3.4949,3.4761,3.4761,105356.0
2018-10-23 10:15:00,3.7,3.72,3.7,3.72,262476.0,3.4761,3.4949,3.4761,3.4949,262476.0
2018-10-23 10:20:00,3.72,3.73,3.72,3.72,120736.0,3.4949,3.5042,3.4949,3.4949,120736.0
2018-10-23 10:25:00,3.73,3.73,3.72,3.73,81696.0,3.5042,3.5042,3.4949,3.5042,81696.0
2018-10-23 10:30:00,3.73,3.74,3.73,3.73,119192.0,3.5042,3.5136,3.5042,3.5042,119192.0
2018-10-23 10:35:00,3.74,3.75,3.73,3.75,211260.0,3.5136,3.523,3.5042,3.523,211260.0
2018-10-23 10:40:00,3.75,3.77,3.75,3.76,95392.0,3.523,3.5418,3.523,3.5324,95392.0
2018-10-23 10:45:00,3.76,3.78,3.76,3.78,107944.0,3.5324,3.5512,3.5324,3.5512,107944.0
2018-10-23 10:50:00,3.78,3.78,3.77,3.78,81208.0,3.5512,3.5512,3.5418,3.5512,81208.0
2018-10-23 10:55:00,3.78,3.78,3.77,3.78,224148.0,3.5512,3.5512,3.5418,3.5512,224148.0
2018-10-23 11:00:00,3.78,3.79,3.77,3.79,118536.0,3.5512,3.5606,3.5418,3.5606,118536.0
2018-10-23 11:05:00,3.79,3.79,3.78,3.78,77744.0,3.5606,3.5606,3.5512,3.5512,77744.0
2018-10-23 11:10:00,3.78,3.79,3.78,3.78,72296.0,3.5512,3.5606,3.5512,3.5512,72296.0
2018-10-23 11:15:00,3.78,3.79,3.78,3.79,42484.0,3.5512,3.5606,3.5512,3.5606,42484.0
2018-10-23 11:20:00,3.79,3.79,3.78,3.78,84872.0,3.5606,3.5606,3.5512,3.5512,84872.0
2018-10-23 11:25:00,3.78,3.82,3.78,3.81,854548.0,3.5512,3.5888,3.5512,3.5794,854548.0
2018-10-23 11:30:00,3.81,3.82,3.8,3.8,34772.0,3.5794,3.5888,3.57,3.57,34772.0
2018-10-23 11:35:00,3.8,3.81,3.79,3.79,45040.0,3.57,3.5794,3.5606,3.5606,45040.0
2018-10-23 11:40:00,3.79,3.8,3.78,3.78,34000.0,3.5606,3.57,3.5512,3.5512,34000.0
2018-10-23 11:45:00,3.78,3.8,3.78,3.79,27968.0,3.5512,3.57,3.5512,3.5606,27968.0
2018-10-23 11:50:00,3.79,3.8,3.79,3.8,34504.0,3.5606,3.57,3.5606,3.57,34504.0
2018-10-23 11:55:00,3.79,3.8,3.79,3.79,114416.0,3.5606,3.57,3.5606,3.5606,114416.0
2018-10-23 12:00:00,3.79,3.79,3.78,3.78,24580.0,3.5606,3.5606,3.5512,3.5512,24580.0
2018-10-23 12:05:00,3.78,3.8,3.78,3.8,105600.0,3.5512,3.57,3.5512,3.57,105600.0
2018-10-23 12:10:00,3.8,3.81,3.8,3.81,62824.0,3.57,3.5794,3.57,3.5794,62824.0
2018-10-23 12:15:00,3.81,3.81,3.8,3.81,28984.0,3.5794,3.5794,3.57,3.5794,28984.0
2018-10-23 12:20:00,3.81,3.82,3.81,3.82,71516.0,3.5794,3.5888,3.5794,3.5888,71516.0
2018-10-23 12:25:00,3.82,3.82,3.81,3.82,57868.0,3.5888,3.5888,3.5794,3.5888,57868.0
2018-10-23 12:30:00,3.82,3.82,3.81,3.81,52492.0,3.5888,3.5888,3.5794,3.5794,52492.0
2018-10-23 12:35:00,3.81,3.81,3.81,3.81,37036.0,3.5794,3.5794,3.5794,3.5794,37036.0
2018-10-23 12:40:00,3.81,3.82,3.81,3.81,71612.0,3.5794,3.5888,3.5794,3.5794,71612.0
2018-10-23 12:45:00,3.81,3.81,3.8,3.8,24400.0,3.5794,3.5794,3.57,3.57,24400.0
2018-10-23 12:50:00,3.8,3.81,3.8,3.8,33976.0,3.57,3.5794,3.57,3.57,33976.0
2018-10-23 12:55:00,3.8,3.81,3.8,3.81,76308.0,3.57,3.5794,3.57,3.5794,76308.0
2018-10-23 13:00:00,3.8,3.81,3.8,3.81,73664.0,3.57,3.5794,3.57,3.5794,73664.0
2018-10-23 13:05:00,3.81,3.82,3.81,3.82,44500.0,3.5794,3.5888,3.5794,3.5888,44500.0
2018-10-23 13:10:00,3.82,3.82,3.81,3.81,37760.0,3.5888,3.5888,3.5794,3.5794,37760.0
2018-10-23 13:15:00,3.82,3.82,3.81,3.82,33656.0,3.5888,3.5888,3.5794,3.5888,33656.0
2018-10-23 13:20:00,3.82,3.83,3.82,3.82,28436.0,3.5888,3.5982,3.5888,3.5888,28436.0
2018-10-23 13:25:00,3.82,3.83,3.82,3.82,49620.0,3.5888,3.5982,3.5888,3.5888,49620.0
2018-10-23 13:30:00,3.82,3.83,3.82,3.82,39524.0,3.5888,3.5982,3.5888,3.5888,39524.0
2018-10-23 13:35:00,3.82,3.82,3.81,3.82,57608.0,3.5888,3.5888,3.5794,3.5888,57608.0
2018-10-23 13:40:00,3.81,3.81,3.8,3.8,74408.0,3.5794,3.5794,3.57,3.57,74408.0
2018-10-23 13:45:00,3.81,3.81,3.8,3.81,95508.0,3.5794,3.5794,3.57,3.5794,95508.0
2018-10-23 13:50:00,3.81,3.81,3.8,3.8,36496.0,3.5794,3.5794,3.57,3.57,36496.0
2018-10-23 13:55:00,3.8,3.81,3.8,3.8,28232.0,3.57,3.5794,3.57,3.57,28232.0
2018-10-23 14:00:00,3.8,3.81,3.8,3.81,52356.0,3.57,3.5794,3.57,3.5794,52356.0
2018-10-23 14:05:00,3.8,3.81,3.8,3.81,66176.0,3.57,3.5794,3.57,3.5794,66176.0
2018-10-23 14:10:00,3.81,3.81,3.81,3.81,47600.0,3.5794,3.5794,3.5794,3.5794,47600.0
2018-10-23 14:15:00,3.81,3.82,3.81,3.82,59332.0,3.5794,3.5888,3.5794,3.5888,59332.0
2018-10-23 14:20:00,3.82,3.82,3.81,3.82,36896.0,3.5888,3.5888,3.5794,3.5888,36896.0
2018-10-23 14:25:00,3.82,3.82,3.81,3.81,40768.0,3.5888,3.5888,3.5794,3.5794,40768.0
2018-10-23 14:30:00,3.81,3.82,3.81,3.81,49992.0,3.5794,3.5888,3.5794,3.5794,49992.0
2018-10-23 14:35:00,3.81,3.82,3.81,3.81,25400.0,3.5794,3.5888,3.5794,3.5794,25400.0
2018-10-23 14:40:00,3.81,3.81,3.8,3.81,59796.0,3.5794,3.5794,3.57,3.5794,59796.0
2018-10-23 14:45:00,3.81,3.81,3.8,3.81,34384.0,3.5794,3.5794,3.57,3.5794,34384.0
2018-10-23 14:50:00,3.81,3.82,3.81,3.81,163540.0,3.5794,3.5888,3.5794,3.5794,163540.0
2018-10-23 14:55:00,3.81,3.82,3.81,3.82,40848.0,3.5794,3.5888,3.5794,3.5888,40848.0
2018-10-23 15:00:00,3.82,3.82,3.81,3.81,41072.0,3.5888,3.5888,3.5794,3.5794,41072.0
2018-10-23 15:05:00,3.81,3.82,3.81,3.81,29152.0,3.5794,3.5888,3.5794,3.5794,29152.0
2018-10-23 15:10:00,3.81,3.81,3.8,3.81,71596.0,3.5794,3.5794,3.57,3.5794,71596.0
2018-10-23 15:15:00,3.81,3.81,3.81,3.81,66540.0,3.5794,3.5794,3.5794,3.5794,66540.0
2018-10-23 15:20:00,3.81,3.82,3.81,3.82,192160.0,3.5794,3.5888,3.5794,3.5888,192160.0
2018-10-23 15:25:00,3.82,3.82,3.81,3.81,55148.0,3.5888,3.5888,3.5794,3.5794,55148.0
2018-10-23 15:30:00,3.81,3.81,3.8,3.81,52988.0,3.5794,3.5794,3.57,3.5794,52988.0
2018-10-23 15:35:00,3.81,3.82,3.81,3.81,193024.0,3.5794,3.5888,3.5794,3.5794,193024.0
2018-10-23 15:40:00,3.81,3.82,3.8,3.8,225068.0,3.5794,3.5888,3.57,3.57,225068.0
2018-10-23 15:45:00,3.8,3.81,3.8,3.81,203268.0,3.57,3.5794,3.57,3.5794,203268.0
2018-10-23 15:50:00,3.81,3.81,3.8,3.81,238864.0,3.5794,3.5794,3.57,3.5794,238864.0
2018-10-23 15:55:00,3.81,3.82,3.81,3.82,1145648.0,3.5794,3.5888,3.5794,3.5888,1145648.0
2018-10-24 09:30:00,3.83,3.84,3.8,3.82,72720.0,3.5982,3.6076,3.57,3.5888,72720.0
2018-10-24 09:35:00,3.82,3.84,3.81,3.83,63496.0,3.5888,3.6076,3.5794,3.5982,63496.0
2018-10-24 09:40:00,3.83,3.86,3.83,3.86,60424.0,3.5982,3.6264,3.5982,3.6264,60424.0
2018-10-24 09:45:00,3.86,3.87,3.85,3.86,71580.0,3.6264,3.6358,3.617,3.6264,71580.0
2018-10-24 09:50:00,3.86,3.89,3.86,3.89,113008.0,3.6264,3.6546,3.6264,3.6546,113008.0
2018-10-24 09:55:00,3.89,3.9,3.88,3.89,110768.0,3.6546,3.664,3.6452,3.6546,110768.0
2018-10-24 10:00:00,3.88,3.89,3.86,3.87,81808.0,3.6452,3.6546,3.6264,3.6358,81808.0
2018-10-24 10:05:00,3.86,3.88,3.86,3.87,55516.0,3.6264,3.6452,3.6264,3.6358,55516.0
2018-10-24 10:10:00,3.87,3.88,3.86,3.86,76696.0,3.6358,3.6452,3.6264,3.6264,76696.0
2018-10-24 10:15:00,3.86,3.86,3.86,3.86,40000.0,3.6264,3.6264,3.6264,3.6264,40000.0
2018-10-24 10:20:00,3.86,3.86,3.85,3.86,44248.0,3.6264,3.6264,3.617,3.6264,44248.0
2018-10-24 10:25:00,3.85,3.85,3.84,3.85,37592.0,3.617,3.617,3.6076,3.617,37592.0
2018-10-24 10:30:00,3.85,3.85,3.84,3.84,58932.0,3.617,3.617,3.6076,3.6076,58932.0
2018-10-24 10:35:00,3.84,3.85,3.83,3.83,42724.0,3.6076,3.617,3.5982,3.5982,42724.0
2018-10-24 10:40:00,3.83,3.84,3.83,3.83,48688.0,3.5982,3.6076,3.5982,3.5982,48688.0
2018-10-24 10:45:00,3.83,3.83,3.82,3.83,40572.0,3.5982,3.5982,3.5888,3.5982,40572.0
2018-10-24 10:50:00,3.84,3.84,3.83,3.83,26440.0,3.6076,3.6076,3.5982,3.5982,26440.0
2018-10-24 10:55:00,3.83,3.83,3.83,3.83,37056.0,3.5982,3.5982,3.5982,3.5982,37056.0
2018-10-24 11:00:00,3.83,3.83,3.82,3.82,47860.0,3.5982,3.5982,3.5888,3.5888,47860.0
2018-10-24 11:05:00,3.82,3.83,3.81,3.81,45152.0,3.5888,3.5982,3.5794,3.5794,45152.0
2018-10-24 11:10:00,3.81,3.82,3.81,3.82,88644.0,3.5794,3.5888,3.5794,3.5888,88644.0
2018-10-24 11:15:00,3.82,3.82,3.81,3.82,68376.0,3.5888,3.5888,3.5794,3.5888,68376.0
2018-10-24 11:20:00,3.82,3.83,3.81,3.82,77432.0,3.5888,3.5982,3.5794,3.5888,77432.0
2018-10-24 11:25:00,3.82,3.83,3.82,3.82,94288.0,3.5888,3.5982,3.5888,3.5888,94288.0
2018-10-24 11:30:00,3.83,3.83,3.82,3.83,104204.0,3.5982,3.5982,3.5888,3.5982,104204.0
2018-10-24 11:35:00,3.83,3.84,3.82,3.84,115420.0,3.5982,3.6076,3.5888,3.6076,115420.0
2018-10-24 11:40:00,3.84,3.85,3.84,3.84,35620.0,3.6076,3.617,3.6076,3.6076,35620.0
2018-10-24 11:45:00,3.84,3.85,3.84,3.84,41372.0,3.6076,3.617,3.6076,3.6076,41372.0
2018-10-24 11:50:00,3.84,3.86,3.84,3.86,42216.0,3.6076,3.6264,3.6076,3.6264,42216.0
2018-10-24 11:55:00,3.86,3.87,3.86,3.86,57672.0,3.6264,3.6358,3.6264,3.6264,57672.0
2018-10-24 12:00:00,3.86,3.86,3.85,3.85,28920.0,3.6264,3.6264,3.617,3.617,28920.0
2018-10-24 12:05:00,3.85,3.86,3.85,3.86,37108.0,3.617,3.6264,3.617,3.6264,37108.0
2018-10-24 12:10:00,3.85,3.87,3.85,3.87,44020.0,3.617,3.6358,3.617,3.6358,44020.0
2018-10-24 12:15:00,3.87,3.87,3.86,3.86,28108.0,3.6358,3.6358,3.6264,3.6264,28108.0
2018-10-24 12:20:00,3.86,3.87,3.86,3.86,18000.0,3.6264,3.6358,3.6264,3.6264,18000.0
2018-10-24 12:25:00,3.86,3.87,3.86,3.87,21728.0,3.6264,3.6358,3.6264,3.6358,21728.0
2018-10-24 12:30:00,3.86,3.87,3.86,3.86,119556.0,3.6264,3.6358,3.6264,3.6264,119556.0
2018-10-24 12:35:00,3.86,3.86,3.86,3.86,67084.0,3.6264,3.6264,3.6264,3.6264,67084.0
2018-10-24 12:40:00,3.86,3.87,3.86,3.86,97472.0,3.6264,3.6358,3.6264,3.6264,97472.0
2018-10-24 12:45:00,3.87,3.87,3.85,3.85,103120.0,3.6358,3.6358,3.617,3.617,103120.0
2018-10-24 12:50:00,3.84,3.87,3.83,3.87,248344.0,3.6076,3.6358,3.5982,3.6358,248344.0
2018-10-24 12:55:00,3.87,3.88,3.87,3.88,66152.0,3.6358,3.6452,3.6358,3.6452,66152.0
2018-10-24 13:00:00,3.88,3.88,3.87,3.87,86324.0,3.6452,3.6452,3.6358,3.6358,86324.0
2018-10-24 13:05:00,3.87,3.87,3.87,3.87,72540.0,3.6358,3.6358,3.6358,3.6358,72540.0
2018-10-24 13:10:00,3.87,3.87,3.86,3.86,58152.0,3.6358,3.6358,3.6264,3.6264,58152.0
2018-10-24 13:15:00,3.86,3.88,3.86,3.88,122532.0,3.6264,3.6452,3.6264,3.6452,122532.0
2018-10-24 13:20:00,3.88,3.88,3.87,3.88,60740.0,3.6452,3.6452,3.6358,3.6452,60740.0
2018-10-24 13:25:00,3.88,3.88,3.86,3.87,41192.0,3.6452,3.6452,3.6264,3.6358,41192.0
2018-10-24 13:30:00,3.87,3.88,3.86,3.87,96536.0,3.6358,3.6452,3.6264,3.6358,96536.0
2018-10-24 13:35:00,3.87,3.87,3.86,3.86,44216.0,3.6358,3.6358,3.6264,3.6264,44216.0
2018-10-24 13:40:00,3.86,3.88,3.86,3.88,99388.0,3.6264,3.6452,3.6264,3.6452,99388.0
2018-10-24 13:45:00,3.88,3.88,3.87,3.88,136240.0,3.6452,3.6452,3.6358,3.6452,136240.0
2018-10-24 13:50:00,3.88,3.88,3.87,3.88,150816.0,3.6452,3.6452,3.6358,3.6452,150816.0
2018-10-24 13:55:00,3.88,3.88,3.87,3.88,80724.0,3.6452,3.6452,3.6358,3.6452,80724.0
2018-10-24 14:00:00,3.88,3.88,3.87,3.87,96240.0,3.6452,3.6452,3.6358,3.6358,96240.0
2018-10-24 14:05:00,3.87,3.87,3.85,3.85,109660.0,3.6358,3.6358,3.617,3.617,109660.0
2018-10-24 14:10:00,3.85,3.87,3.85,3.86,120660.0,3.617,3.6358,3.617,3.6264,120660.0
2018-10-24 14:15:00,3.86,3.87,3.86,3.87,108616.0,3.6264,3.6358,3.6264,3.6358,108616.0
2018-10-24 14:20:00,3.87,3.88,3.87,3.88,132904.0,3.6358,3.6452,3.6358,3.6452,132904.0
2018-10-24 14:25:00,3.88,3.88,3.87,3.88,117452.0,3.6452,3.6452,3.6358,3.6452,117452.0
2018-10-24 14:30:00,3.88,3.88,3.87,3.88,313876.0,3.6452,3.6452,3.6358,3.6452,313876.0
2018-10-24 14:35:00,3.88,3.88,3.88,3.88,18260.0,3.6452,3.6452,3.6452,3.6452,18260.0
2018-10-24 14:40:00,3.88,3.88,3.87,3.88,97496.0,3.6452,3.6452,3.6358,3.6452,97496.0
2018-10-24 14:45:00,3.87,3.88,3.87,3.87,71804.0,3.6358,3.6452,3.6358,3.6358,71804.0
2018-10-24 14:50:00,3.87,3.88,3.87,3.87,163596.0,3.6358,3.6452,3.6358,3.6358,163596.0
2018-10-24 14:55:00,3.87,3.88,3.86,3.86,81588.0,3.6358,3.6452,3.6264,3.6264,81588.0
2018-10-24 15:00:00,3.86,3.86,3.85,3.86,132644.0,3.6264,3.6264,3.617,3.6264,132644.0
2018-10-24 15:05:00,3.86,3.87,3.86,3.86,106924.0,3.6264,3.6358,3.6264,3.6264,106924.0
2018-10-24 15:10:00,3.87,3.88,3.86,3.87,129212.0,3.6358,3.6452,3.6264,3.6358,129212.0
2018-10-24 15:15:00,3.87,3.88,3.86,3.86,81060.0,3.6358,3.6452,3.6264,3.6264,81060.0
2018-10-24 15:20:00,3.86,3.86,3.85,3.85,82372.0,3.6264,3.6264,3.617,3.617,82372.0
2018-10-24 15:25:00,3.85,3.85,3.83,3.83,101072.0,3.617,3.617,3.5982,3.5982,101072.0
2018-10-24 15:30:00,3.83,3.84,3.82,3.82,109132.0,3.5982,3.6076,3.5888,3.5888,109132.0
2018-10-24 15:35:00,3.83,3.83,3.82,3.82,179280.0,3.5982,3.5982,3.5888,3.5888,179280.0
2018-10-24 15:40:00,3.82,3.82,3.8,3.8,211828.0,3.5888,3.5888,3.57,3.57,211828.0
2018-10-24 15:45:00,3.8,3.8,3.78,3.79,352612.0,3.57,3.57,3.5512,3.5606,352612.0
2018-10-24 15:50:00,3.79,3.79,3.78,3.79,183372.0,3.5606,3.5606,3.5512,3.5606,183372.0
2018-10-24 15:55:00,3.79,3.79,3.77,3.77,610832.0,3.5606,3.5606,3.5418,3.5418,610832.0
2018-10-25 09:30:00,3.78,3.79,3.74,3.76,121924.0,3.5512,3.5606,3.5136,3.5324,121924.0
2018-10-25 09:35:00,3.76,3.77,3.75,3.77,63204.0,3.5324,3.5418,3.523,3.5418,63204.0
2018-10-25 09:40:00,3.77,3.79,3.77,3.79,51604.0,3.5418,3.5606,3.5418,3.5606,51604.0
2018-10-25 09:45:00,3.79,3.8,3.78,3.79,36000.0,3.5606,3.57,3.5512,3.5606,36000.0
2018-10-25 09:50:00,3.79,3.8,3.78,3.79,52040.0,3.5606,3.57,3.5512,3.5606,52040.0
2018-10-25 09:55:00,3.79,3.79,3.77,3.79,114316.0,3.5606,3.5606,3.5418,3.5606,114316.0
2018-10-25 10:00:00,3.79,3.8,3.79,3.79,88732.0,3.5606,3.57,3.5606,3.5606,88732.0
2018-10-25 10:05:00,3.79,3.8,3.78,3.78,77648.0,3.5606,3.57,3.5512,3.5512,77648.0
2018-10-25 10:10:00,3.78,3.78,3.76,3.78,109776.0,3.5512,3.5512,3.5324,3.5512,109776.0
2018-10-25 10:15:00,3.77,3.79,3.77,3.77,47584.0,3.5418,3.5606,3.5418,3.5418,47584.0
2018-10-25 10:20:00,3.77,3.77,3.76,3.76,33600.0,3.5418,3.5418,3.5324,3.5324,33600.0
2018-10-25 10:25:00,3.76,3.76,3.75,3.75,62368.0,3.5324,3.5324,3.523,3.523,62368.0
2018-10-25 10:30:00,3.75,3.76,3.74,3.74,71752.0,3.523,3.5324,3.5136,3.5136,71752.0
2018-10-25 10:35:00,3.74,3.74,3.72,3.72,70444.0,3.5136,3.5136,3.4949,3.4949,70444.0
2018-10-25 10:40:00,3.72,3.73,3.72,3.72,106384.0,3.4949,3.5042,3.4949,3.4949,106384.0
2018-10-25 10:45:00,3.72,3.72,3.71,3.72,83012.0,3.4949,3.4949,3.4855,3.4949,83012.0
2018-10-25 10:50:00,3.72,3.74,3.72,3.73,33772.0,3.4949,3.5136,3.4949,3.5042,33772.0
2018-10-25 10:55:00,3.73,3.73,3.72,3.72,53636.0,3.5042,3.5042,3.4949,3.4949,53636.0
2018-10-25 11:00:00,3.72,3.73,3.72,3.72,50556.0,3.4949,3.5042,3.4949,3.4949,50556.0
2018-10-25 11:05:00,3.72,3.72,3.72,3.72,42260.0,3.4949,3.4949,3.4949,3.4949,42260.0
2018-10-25 11:10:00,3.72,3.72,3.68,3.69,133412.0,3.4949,3.4949,3.4573,3.4667,133412.0
2018-10-25 11:15:00,3.68,3.69,3.67,3.69,115572.0,3.4573,3.4667,3.4479,3.4667,115572.0
2018-10-25 11:20:00,3.69,3.71,3.69,3.71,40132.0,3.4667,3.4855,3.4667,3.4855,40132.0
2018-10-25 11:25:00,3.71,3.72,3.71,3.72,35392.0,3.4855,3.4949,3.4855,3.4949,35392.0
2018-10-25 11:30:00,3.72,3.72,3.69,3.7,34000.0,3.4949,3.4949,3.4667,3.4761,34000.0
2018-10-25 11:35:00,3.7,3.7,3.7,3.7,32780.0,3.4761,3.4761,3.4761,3.4761,32780.0
2018-10-25 11:40:00,3.7,3.7,3.68,3.69,58420.0,3.4761,3.4761,3.4573,3.4667,58420.0
2018-10-25 11:45:00,3.69,3.69,3.68,3.69,37396.0,3.4667,3.4667,3.4573,3.4667,37396.0
2018-10-25 11:50:00,3.69,3.7,3.69,3.69,36656.0,3.4667,3.4761,3.4667,3.4667,36656.0
2018-10-25 11:55:00,3.69,3.69,3.68,3.68,41900.0,3.4667,3.4667,3.4573,3.4573,41900.0
2018-10-25 12:00:00,3.68,3.69,3.67,3.69,44844.0,3.4573,3.4667,3.4479,3.4667,44844.0
2018-10-25 12:05:00,3.69,3.69,3.68,3.69,47012.0,3.4667,3.4667,3.4573,3.4667,47012.0
2018-10-25 12:10:00,3.69,3.69,3.66,3.67,150652.0,3.4667,3.4667,3.4385,3.4479,150652.0
2018-10-25 12:15:00,3.67,3.68,3.66,3.67,24100.0,3.4479,3.4573,3.4385,3.4479,24100.0
2018-10-25 12:20:00,3.67,3.68,3.67,3.67,22000.0,3.4479,3.4573,3.4479,3.4479,22000.0
2018-10-25 12:25:00,3.67,3.67,3.66,3.67,32216.0,3.4479,3.4479,3.4385,3.4479,32216.0
2018-10-25 12:30:00,3.66,3.67,3.66,3.67,55616.0,3.4385,3.4479,3.4385,3.4479,55616.0
2018-10-25 12:35:00,3.67,3.68,3.67,3.68,50000.0,3.4479,3.4573,3.4479,3.4573,50000.0
2018-10-25 12:40:00,3.68,3.69,3.67,3.68,50168.0,3.4573,3.4667,3.4479,3.4573,50168.0
2018-10-25 12:45:00,3.68,3.69,3.67,3.68,46148.0,3.4573,3.4667,3.4479,3.4573,46148.0
2018-10-25 12:50:00,3.68,3.68,3.68,3.68,15200.0,3.4573,3.4573,3.4573,3.4573,15200.0
2018-10-25 12:55:00,3.68,3.68,3.67,3.68,20400.0,3.4573,3.4573,3.4479,3.4573,20400.0
2018-10-25 13:00:00,3.68,3.68,3.66,3.66,56520.0,3.4573,3.4573,3.4385,3.4385,56520.0
2018-10-25 13:05:00,3.66,3.67,3.63,3.64,197212.0,3.4385,3.4479,3.4103,3.4197,197212.0
2018-10-25 13:10:00,3.64,3.65,3.63,3.65,60344.0,3.4197,3.4291,3.4103,3.4291,60344.0
2018-10-25 13:15:00,3.65,3.65,3.65,3.65,23500.0,3.4291,3.4291,3.4291,3.4291,23500.0
2018-10-25 13:20:00,3.65,3.66,3.65,3.65,29840.0,3.4291,3.4385,3.4291,3.4291,29840.0
2018-10-25 13:25:00,3.65,3.65,3.65,3.65,268784.0,3.4291,3.4291,3.4291,3.4291,268784.0
2018-10-25 13:30:00,3.65,3.65,3.64,3.64,37500.0,3.4291,3.4291,3.4197,3.4197,37500.0
2018-10-25 13:35:00,3.65,3.65,3.64,3.65,70000.0,3.4291,3.4291,3.4197,3.4291,70000.0
2018-10-25 13:40:00,3.64,3.65,3.64,3.64,22000.0,3.4197,3.4291,3.4197,3.4197,22000.0
2018-10-25 13:45:00,3.64,3.64,3.62,3.63,74600.0,3.4197,3.4197,3.4009,3.4103,74600.0
2018-10-25 13:50:00,3.63,3.63,3.61,3.61,109092.0,3.4103,3.4103,3.3915,3.3915,109092.0
2018-10-25 13:55:00,3.61,3.62,3.61,3.62,46680.0,3.3915,3.4009,3.3915,3.4009,46680.0
2018-10-25 14:00:00,3.62,3.63,3.6,3.6,122960.0,3.4009,3.4103,3.3821,3.3821,122960.0
2018-10-25 14:05:00,3.6,3.62,3.6,3.62,45792.0,3.3821,3.4009,3.3821,3.4009,45792.0
2018-10-25 14:10:00,3.62,3.62,3.6,3.61,82352.0,3.4009,3.4009,3.3821,3.3915,82352.0
2018-10-25 14:15:00,3.6,3.61,3.59,3.6,145816.0,3.3821,3.3915,3.3727,3.3821,145816.0
2018-10-25 14:20:00,3.6,3.6,3.6,3.6,41536.0,3.3821,3.3821,3.3821,3.3821,41536.0
2018-10-25 14:25:00,3.6,3.6,3.58,3.58,108264.0,3.3821,3.3821,3.3633,3.3633,108264.0
2018-10-25 14:30:00,3.58,3.59,3.57,3.59,66872.0,3.3633,3.3727,3.3539,3.3727,66872.0
2018-10-25 14:35:00,3.59,3.6,3.59,3.6,82272.0,3.3727,3.3821,3.3727,3.3821,82272.0
2018-10-25 14:40:00,3.59,3.6,3.58,3.58,101492.0,3.3727,3.3821,3.3633,3.3633,101492.0
2018-10-25 14:45:00,3.59,3.6,3.58,3.59,46552.0,3.3727,3.3821,3.3633,3.3727,46552.0
2018-10-25 14:50:00,3.59,3.59,3.58,3.58,67060.0,3.3727,3.3727,3.3633,3.3633,67060.0
2018-10-25 14:55:00,3.58,3.58,3.58,3.58,60744.0,3.3633,3.3633,3.3633,3.3633,60744.0
2018-10-25 15:00:00,3.58,3.59,3.58,3.59,92456.0,3.3633,3.3727,3.3633,3.3727,92456.0
2018-10-25 15:05:00,3.59,3.59,3.58,3.58,67884.0,3.3727,3.3727,3.3633,3.3633,67884.0
2018-10-25 15:10:00,3.58,3.59,3.57,3.58,277180.0,3.3633,3.3727,3.3539,3.3633,277180.0
2018-10-25 15:15:00,3.58,3.58,3.58,3.58,49324.0,3.3633,3.3633,3.3633,3.3633,49324.0
2018-10-25 15:20:00,3.58,3.58,3.57,3.57,185368.0,3.3633,3.3633,3.3539,3.3539,185368.0
2018-10-25 15:25:00,3.57,3.58,3.57,3.58,190704.0,3.3539,3.3633,3.3539,3.3633,190704.0
2018-10-25 15:30:00,3.58,3.58,3.57,3.58,146620.0,3.3633,3.3633,3.3539,3.3633,146620.0
2018-10-25 15:35:00,3.58,3.59,3.58,3.59,83492.0,3.3633,3.3727,3.3633,3.3727,83492.0
2018-10-25 15:40:00,3.59,3.6,3.59,3.59,173056.0,3.3727,3.3821,3.3727,3.3727,173056.0
2018-10-25 15:45:00,3.59,3.59,3.58,3.59,285848.0,3.3727,3.3727,3.3633,3.3727,285848.0
2018-10-25 15:50:00,3.59,3.59,3.58,3.59,286472.0,3.3727,3.3727,3.3633,3.3727,286472.0
2018-10-25 15:55:00,3.59,3.61,3.59,3.61,891552.0,3.3727,3.3915,3.3727,3.3915,891552.0
2018-10-26 09:30:00,3.61,3.61,3.58,3.58,112576.0,3.3915,3.3915,3.3633,3.3633,112576.0
2018-10-26 09:35:00,3.58,3.58,3.55,3.56,152188.0,3.3633,3.3633,3.3351,3.3445,152188.0
2018-10-26 09:40:00,3.56,3.56,3.53,3.53,90328.0,3.3445,3.3445,3.3164,3.3164,90328.0
2018-10-26 09:45:00,3.54,3.56,3.54,3.56,109384.0,3.3257,3.3445,3.3257,3.3445,109384.0
2018-10-26 09:50:00,3.56,3.57,3.55,3.55,80600.0,3.3445,3.3539,3.3351,3.3351,80600.0
2018-10-26 09:55:00,3.55,3.56,3.54,3.54,125492.0,3.3351,3.3445,3.3257,3.3257,125492.0
2018-10-26 10:00:00,3.53,3.54,3.51,3.51,227720.0,3.3164,3.3257,3.2976,3.2976,227720.0
2018-10-26 10:05:00,3.51,3.53,3.5,3.53,183680.0,3.2976,3.3164,3.2882,3.3164,183680.0
2018-10-26 10:10:00,3.53,3.54,3.52,3.52,65724.0,3.3164,3.3257,3.307,3.307,65724.0
2018-10-26 10:15:00,3.52,3.54,3.52,3.53,57244.0,3.307,3.3257,3.307,3.3164,57244.0
2018-10-26 10:20:00,3.53,3.54,3.53,3.53,38444.0,3.3164,3.3257,3.3164,3.3164,38444.0
2018-10-26 10:25:00,3.53,3.54,3.52,3.52,113076.0,3.3164,3.3257,3.307,3.307,113076.0
2018-10-26 10:30:00,3.52,3.53,3.51,3.52,150740.0,3.307,3.3164,3.2976,3.307,150740.0
2018-10-26 10:35:00,3.52,3.52,3.51,3.51,69788.0,3.307,3.307,3.2976,3.2976,69788.0
2018-10-26 10:40:00,3.51,3.51,3.5,3.51,90916.0,3.2976,3.2976,3.2882,3.2976,90916.0
2018-10-26 10:45:00,3.5,3.5,3.48,3.48,86268.0,3.2882,3.2882,3.2694,3.2694,86268.0
2018-10-26 10:50:00,3.48,3.49,3.46,3.46,127216.0,3.2694,3.2788,3.2506,3.2506,127216.0
2018-10-26 10:55:00,3.46,3.46,3.44,3.44,125152.0,3.2506,3.2506,3.2318,3.2318,125152.0
2018-10-26 11:00:00,3.44,3.47,3.44,3.44,273964.0,3.2318,3.26,3.2318,3.2318,273964.0
2018-10-26 11:05:00,3.44,3.45,3.44,3.44,64304.0,3.2318,3.2412,3.2318,3.2318,64304.0
2018-10-26 11:10:00,3.44,3.44,3.43,3.44,69328.0,3.2318,3.2318,3.2224,3.2318,69328.0
2018-10-26 11:15:00,3.44,3.45,3.44,3.44,66044.0,3.2318,3.2412,3.2318,3.2318,66044.0
2018-10-26 11:20:00,3.45,3.46,3.44,3.45,86428.0,3.2412,3.2506,3.2318,3.2412,86428.0
2018-10-26 11:25:00,3.45,3.47,3.45,3.46,68948.0,3.2412,3.26,3.2412,3.2506,68948.0
2018-10-26 11:30:00,3.46,3.47,3.46,3.47,92576.0,3.2506,3.26,3.2506,3.26,92576.0
2018-10-26 11:35:00,3.47,3.48,3.46,3.47,75784.0,3.26,3.2694,3.2506,3.26,75784.0
2018-10-26 11:40:00,3.46,3.47,3.44,3.45,65216.0,3.2506,3.26,3.2318,3.2412,65216.0
2018-10-26 11:45:00,3.45,3.45,3.43,3.43,66948.0,3.2412,3.2412,3.2224,3.2224,66948.0
2018-10-26 11:50:00,3.43,3.43,3.42,3.42,115760.0,3.2224,3.2224,3.213,3.213,115760.0
2018-10-26 11:55:00,3.42,3.43,3.42,3.42,160492.0,3.213,3.2224,3.213,3.213,160492.0
2018-10-26 12:00:00,3.42,3.44,3.41,3.44,131956.0,3.213,3.2318,3.2036,3.2318,131956.0
2018-10-26 12:05:00,3.44,3.45,3.44,3.45,67400.0,3.2318,3.2412,3.2318,3.2412,67400.0
2018-10-26 12:10:00,3.45,3.45,3.44,3.44,96552.0,3.2412,3.2412,3.2318,3.2318,96552.0
2018-10-26 12:15:00,3.44,3.45,3.44,3.44,121468.0,3.2318,3.2412,3.2318,3.2318,121468.0
2018-10-26 12:20:00,3.44,3.45,3.44,3.44,64960.0,3.2318,3.2412,3.2318,3.2318,64960.0
2018-10-26 12:25:00,3.44,3.45,3.44,3.45,73236.0,3.2318,3.2412,3.2318,3.2412,73236.0
2018-10-26 12:30:00,3.44,3.45,3.44,3.44,131404.0,3.2318,3.2412,3.2318,3.2318,131404.0
2018-10-26 12:35:00,3.44,3.46,3.44,3.46,69676.0,3.2318,3.2506,3.2318,3.2506,69676.0
2018-10-26 12:40:00,3.46,3.46,3.45,3.46,72476.0,3.2506,3.2506,3.2412,3.2506,72476.0
2018-10-26 12:45:00,3.46,3.46,3.45,3.46,84336.0,3.2506,3.2506,3.2412,3.2506,84336.0
2018-10-26 12:50:00,3.45,3.46,3.45,3.46,129740.0,3.2412,3.2506,3.2412,3.2506,129740.0
2018-10-26 12:55:00,3.46,3.46,3.44,3.45,42996.0,3.2506,3.2506,3.2318,3.2412,42996.0
2018-10-26 13:00:00,3.45,3.46,3.44,3.46,98316.0,3.2412,3.2506,3.2318,3.2506,98316.0
2018-10-26 13:05:00,3.46,3.47,3.46,3.46,77884.0,3.2506,3.26,3.2506,3.2506,77884.0
2018-10-26 13:10:00,3.46,3.47,3.45,3.46,64984.0,3.2506,3.26,3.2412,3.2506,64984.0
2018-10-26 13:15:00,3.46,3.46,3.45,3.46,108872.0,3.2506,3.2506,3.2412,3.2506,108872.0
2018-10-26 13:20:00,3.46,3.46,3.44,3.45,80052.0,3.2506,3.2506,3.2318,3.2412,80052.0
2018-10-26 13:25:00,3.45,3.45,3.45,3.45,49200.0,3.2412,3.2412,3.2412,3.2412,49200.0
2018-10-26 13:30:00,3.45,3.45,3.43,3.44,87360.0,3.2412,3.2412,3.2224,3.2318,87360.0
2018-10-26 13:35:00,3.44,3.44,3.43,3.43,65492.0,3.2318,3.2318,3.2224,3.2224,65492.0
2018-10-26 13:40:00,3.43,3.44,3.43,3.44,52800.0,3.2224,3.2318,3.2224,3.2318,52800.0
2018-10-26 13:45:00,3.44,3.45,3.44,3.44,45236.0,3.2318,3.2412,3.2318,3.2318,45236.0
2018-10-26 13:50:00,3.44,3.45,3.44,3.45,26420.0,3.2318,3.2412,3.2318,3.2412,26420.0
2018-10-26 13:55:00,3.45,3.46,3.45,3.46,80400.0,3.2412,3.2506,3.2412,3.2506,80400.0
2018-10-26 14:00:00,3.45,3.46,3.44,3.44,66688.0,3.2412,3.2506,3.2318,3.2318,66688.0
2018-10-26 14:05:00,3.44,3.44,3.44,3.44,40128.0,3.2318,3.2318,3.2318,3.2318,40128.0
2018-10-26 14:10:00,3.44,3.45,3.44,3.44,50752.0,3.2318,3.2412,3.2318,3.2318,50752.0
2018-10-26 14:15:00,3.44,3.44,3.44,3.44,42276.0,3.2318,3.2318,3.2318,3.2318,42276.0
2018-10-26 14:20:00,3.44,3.44,3.43,3.44,50628.0,3.2318,3.2318,3.2224,3.2318,50628.0
2018-10-26 14:25:00,3.44,3.45,3.44,3.44,37804.0,3.2318,3.2412,3.2318,3.2318,37804.0
2018-10-26 14:30:00,3.44,3.45,3.44,3.45,37652.0,3.2318,3.2412,3.2318,3.2412,37652.0
2018-10-26 14:35:00,3.45,3.45,3.44,3.45,78536.0,3.2412,3.2412,3.2318,3.2412,78536.0
2018-10-26 14:40:00,3.45,3.46,3.45,3.45,43932.0,3.2412,3.2506,3.2412,3.2412,43932.0
2018-10-26 14:45:00,3.45,3.45,3.44,3.44,59888.0,3.2412,3.2412,3.2318,3.2318,59888.0
2018-10-26 14:50:00,3.44,3.45,3.44,3.45,52400.0,3.2318,3.2412,3.2318,3.2412,52400.0
2018-10-26 14:55:00,3.45,3.45,3.44,3.44,53680.0,3.2412,3.2412,3.2318,3.2318,53680.0
2018-10-26 15:00:00,3.44,3.45,3.43,3.44,81200.0,3.2318,3.2412,3.2224,3.2318,81200.0
2018-10-26 15:05:00,3.44,3.44,3.43,3.44,47144.0,3.2318,3.2318,3.2224,3.2318,47144.0
2018-10-26 15:10:00,3.44,3.45,3.43,3.43,64344.0,3.2318,3.2412,3.2224,3.2224,64344.0
2018-10-26 15:15:00,3.43,3.44,3.43,3.44,73280.0,3.2224,3.2318,3.2224,3.2318,73280.0
2018-10-26 15:20:00,3.44,3.45,3.44,3.44,103796.0,3.2318,3.2412,3.2318,3.2318,103796.0
2018-10-26 15:25:00,3.44,3.46,3.44,3.45,227364.0,3.2318,3.2506,3.2318,3.2412,227364.0
2018-10-26 15:30:00,3.45,3.45,3.43,3.43,103804.0,3.2412,3.2412,3.2224,3.2224,103804.0
2018-10-26 15:35:00,3.43,3.44,3.43,3.44,146188.0,3.2224,3.2318,3.2224,3.2318,146188.0
2018-10-26 15:40:00,3.44,3.44,3.42,3.42,212168.0,3.2318,3.2318,3.213,3.213,212168.0
2018-10-26 15:45:00,3.42,3.44,3.42,3.44,323636.0,3.213,3.2318,3.213,3.2318,323636.0
2018-10-26 15:50:00,3.44,3.44,3.44,3.44,224400.0,3.2318,3.2318,3.2318,3.2318,224400.0
2018-10-26 15:55:00,3.44,3.44,3.43,3.43,463204.0,3.2318,3.2318,3.2224,3.2224,463204.0
2018-10-29 09:30:00,3.46,3.48,3.45,3.48,122216.0,3.2506,3.2694,3.2412,3.2694,122216.0
2018-10-29 09:35:00,3.47,3.48,3.44,3.48,156104.0,3.26,3.2694,3.2318,3.2694,156104.0
2018-10-29 09:40:00,3.48,3.5,3.48,3.5,93608.0,3.2694,3.2882,3.2694,3.2882,93608.0
2018-10-29 09:45:00,3.5,3.52,3.5,3.5,74200.0,3.2882,3.307,3.2882,3.2882,74200.0
2018-10-29 09:50:00,3.5,3.51,3.5,3.51,69552.0,3.2882,3.2976,3.2882,3.2976,69552.0
2018-10-29 09:55:00,3.51,3.54,3.51,3.54,84648.0,3.2976,3.3257,3.2976,3.3257,84648.0
2018-10-29 10:00:00,3.54,3.57,3.54,3.57,87880.0,3.3257,3.3539,3.3257,3.3539,87880.0
2018-10-29 10:05:00,3.57,3.59,3.56,3.59,96704.0,3.3539,3.3727,3.3445,3.3727,96704.0
2018-10-29 10:10:00,3.59,3.59,3.58,3.58,61792.0,3.3727,3.3727,3.3633,3.3633,61792.0
2018-10-29 10:15:00,3.58,3.58,3.56,3.56,79448.0,3.3633,3.3633,3.3445,3.3445,79448.0
2018-10-29 10:20:00,3.56,3.58,3.56,3.57,70812.0,3.3445,3.3633,3.3445,3.3539,70812.0
2018-10-29 10:25:00,3.57,3.59,3.57,3.59,58808.0,3.3539,3.3727,3.3539,3.3727,58808.0
2018-10-29 10:30:00,3.59,3.62,3.59,3.61,969976.0,3.3727,3.4009,3.3727,3.3915,969976.0
2018-10-29 10:35:00,3.61,3.63,3.6,3.62,564920.0,3.3915,3.4103,3.3821,3.4009,564920.0
2018-10-29 10:40:00,3.62,3.65,3.62,3.65,80900.0,3.4009,3.4291,3.4009,3.4291,80900.0
2018-10-29 10:45:00,3.64,3.65,3.63,3.63,77196.0,3.4197,3.4291,3.4103,3.4103,77196.0
2018-10-29 10:50:00,3.64,3.65,3.63,3.64,145444.0,3.4197,3.4291,3.4103,3.4197,145444.0
2018-10-29 10:55:00,3.64,3.64,3.62,3.63,91280.0,3.4197,3.4197,3.4009,3.4103,91280.0
2018-10-29 11:00:00,3.63,3.65,3.63,3.65,98484.0,3.4103,3.4291,3.4103,3.4291,98484.0
2018-10-29 11:05:00,3.65,3.66,3.64,3.65,101028.0,3.4291,3.4385,3.4197,3.4291,101028.0
2018-10-29 11:10:00,3.65,3.65,3.64,3.64,67548.0,3.4291,3.4291,3.4197,3.4197,67548.0
2018-10-29 11:15:00,3.64,3.65,3.63,3.65,107032.0,3.4197,3.4291,3.4103,3.4291,107032.0
2018-10-29 11:20:00,3.64,3.65,3.64,3.65,222360.0,3.4197,3.4291,3.4197,3.4291,222360.0
2018-10-29 11:25:00,3.65,3.67,3.65,3.67,96656.0,3.4291,3.4479,3.4291,3.4479,96656.0
2018-10-29 11:30:00,3.67,3.68,3.67,3.67,67992.0,3.4479,3.4573,3.4479,3.4479,67992.0
2018-10-29 11:35:00,3.67,3.68,3.67,3.68,54604.0,3.4479,3.4573,3.4479,3.4573,54604.0
2018-10-29 11:40:00,3.68,3.69,3.68,3.69,73684.0,3.4573,3.4667,3.4573,3.4667,73684.0
2018-10-29 11:45:00,3.69,3.7,3.69,3.7,84040.0,3.4667,3.4761,3.4667,3.4761,84040.0
2018-10-29 11:50:00,3.7,3.71,3.69,3.69,127360.0,3.4761,3.4855,3.4667,3.4667,127360.0
2018-10-29 11:55:00,3.69,3.69,3.68,3.68,85524.0,3.4667,3.4667,3.4573,3.4573,85524.0
2018-10-29 12:00:00,3.68,3.69,3.67,3.68,84704.0,3.4573,3.4667,3.4479,3.4573,84704.0
2018-10-29 12:05:00,3.68,3.68,3.67,3.68,71376.0,3.4573,3.4573,3.4479,3.4573,71376.0
2018-10-29 12:10:00,3.68,3.69,3.68,3.69,123352.0,3.4573,3.4667,3.4573,3.4667,123352.0
2018-10-29 12:15:00,3.69,3.7,3.69,3.69,68616.0,3.4667,3.4761,3.4667,3.4667,68616.0
2018-10-29 12:20:00,3.69,3.7,3.68,3.68,69352.0,3.4667,3.4761,3.4573,3.4573,69352.0
2018-10-29 12:25:00,3.68,3.69,3.68,3.69,83520.0,3.4573,3.4667,3.4573,3.4667,83520.0
2018-10-29 12:30:00,3.69,3.69,3.68,3.68,119644.0,3.4667,3.4667,3.4573,3.4573,119644.0
2018-10-29 12:35:00,3.68,3.69,3.68,3.69,70516.0,3.4573,3.4667,3.4573,3.4667,70516.0
2018-10-29 12:40:00,3.69,3.7,3.69,3.7,68440.0,3.4667,3.4761,3.4667,3.4761,68440.0
2018-10-29 12:45:00,3.7,3.72,3.7,3.71,186204.0,3.4761,3.4949,3.4761,3.4855,186204.0
2018-10-29 12:50:00,3.71,3.71,3.7,3.7,66792.0,3.4855,3.4855,3.4761,3.4761,66792.0
2018-10-29 12:55:00,3.7,3.71,3.69,3.71,64480.0,3.4761,3.4855,3.4667,3.4855,64480.0
2018-10-29 13:00:00,3.71,3.72,3.7,3.72,52460.0,3.4855,3.4949,3.4761,3.4949,52460.0
2018-10-29 13:05:00,3.72,3.72,3.71,3.72,73704.0,3.4949,3.4949,3.4855,3.4949,73704.0
2018-10-29 13:10:00,3.72,3.72,3.71,3.72,70544.0,3.4949,3.4949,3.4855,3.4949,70544.0
2018-10-29 13:15:00,3.72,3.72,3.71,3.72,138816.0,3.4949,3.4949,3.4855,3.4949,138816.0
2018-10-29 13:20:00,3.72,3.73,3.72,3.73,218372.0,3.4949,3.5042,3.4949,3.5042,218372.0
2018-10-29 13:25:00,3.72,3.74,3.72,3.73,199040.0,3.4949,3.5136,3.4949,3.5042,199040.0
2018-10-29 13:30:00,3.73,3.74,3.72,3.73,353140.0,3.5042,3.5136,3.4949,3.5042,353140.0
2018-10-29 13:35:00,3.73,3.73,3.72,3.73,148196.0,3.5042,3.5042,3.4949,3.5042,148196.0
2018-10-29 13:40:00,3.73,3.73,3.72,3.73,76520.0,3.5042,3.5042,3.4949,3.5042,76520.0
2018-10-29 13:45:00,3.73,3.74,3.72,3.73,84900.0,3.5042,3.5136,3.4949,3.5042,84900.0
2018-10-29 13:50:00,3.73,3.74,3.73,3.73,55172.0,3.5042,3.5136,3.5042,3.5042,55172.0
2018-10-29 13:55:00,3.73,3.74,3.73,3.73,47160.0,3.5042,3.5136,3.5042,3.5042,47160.0
2018-10-29 14:00:00,3.73,3.73,3.73,3.73,66540.0,3.5042,3.5042,3.5042,3.5042,66540.0
2018-10-29 14:05:00,3.73,3.74,3.73,3.74,37288.0,3.5042,3.5136,3.5042,3.5136,37288.0
2018-10-29 14:10:00,3.74,3.74,3.73,3.73,69940.0,3.5136,3.5136,3.5042,3.5042,69940.0
2018-10-29 14:15:00,3.73,3.73,3.7,3.71,149284.0,3.5042,3.5042,3.4761,3.4855,149284.0
2018-10-29 14:20:00,3.71,3.71,3.69,3.7,73516.0,3.4855,3.4855,3.4667,3.4761,73516.0
2018-10-29 14:25:00,3.69,3.7,3.68,3.68,122688.0,3.4667,3.4761,3.4573,3.4573,122688.0
2018-10-29 14:30:00,3.68,3.68,3.66,3.67,85848.0,3.4573,3.4573,3.4385,3.4479,85848.0
2018-10-29 14:35:00,3.67,3.67,3.65,3.66,90596.0,3.4479,3.4479,3.4291,3.4385,90596.0
2018-10-29 14:40:00,3.66,3.68,3.66,3.66,73044.0,3.4385,3.4573,3.4385,3.4385,73044.0
2018-10-29 14:45:00,3.66,3.67,3.65,3.65,82956.0,3.4385,3.4479,3.4291,3.4291,82956.0
2018-10-29 14:50:00,3.65,3.65,3.64,3.64,100352.0,3.4291,3.4291,3.4197,3.4197,100352.0
2018-10-29 14:55:00,3.64,3.65,3.64,3.65,213472.0,3.4197,3.4291,3.4197,3.4291,213472.0
2018-10-29 15:00:00,3.65,3.65,3.63,3.64,122008.0,3.4291,3.4291,3.4103,3.4197,122008.0
2018-10-29 15:05:00,3.64,3.65,3.63,3.64,117780.0,3.4197,3.4291,3.4103,3.4197,117780.0
2018-10-29 15:10:00,3.64,3.64,3.62,3.62,204348.0,3.4197,3.4197,3.4009,3.4009,204348.0
2018-10-29 15:15:00,3.62,3.64,3.62,3.63,110976.0,3.4009,3.4197,3.4009,3.4103,110976.0
2018-10-29 15:20:00,3.63,3.63,3.62,3.63,101112.0,3.4103,3.4103,3.4009,3.4103,101112.0
2018-10-29 15:25:00,3.63,3.63,3.62,3.62,123320.0,3.4103,3.4103,3.4009,3.4009,123320.0
2018-10-29 15:30:00,3.62,3.63,3.61,3.62,106716.0,3.4009,3.4103,3.3915,3.4009,106716.0
2018-10-29 15:35:00,3.62,3.62,3.6,3.61,414996.0,3.4009,3.4009,3.3821,3.3915,414996.0
2018-10-29 15:40:00,3.6,3.6,3.58,3.59,236356.0,3.3821,3.3821,3.3633,3.3727,236356.0
2018-10-29 15:45:00,3.59,3.62,3.59,3.62,358656.0,3.3727,3.4009,3.3727,3.4009,358656.0
2018-10-29 15:50:00,3.62,3.63,3.61,3.62,250336.0,3.4009,3.4103,3.3915,3.4009,250336.0
2018-10-29 15:55:00,3.63,3.63,3.62,3.63,638416.0,3.4103,3.4103,3.4009,3.4103,638416.0
2018-10-30 09:30:00,3.64,3.64,3.6,3.64,72056.0,3.4197,3.4197,3.3821,3.4197,72056.0
2018-10-30 09:35:00,3.64,3.67,3.63,3.67,89340.0,3.4197,3.4479,3.4103,3.4479,89340.0
2018-10-30 09:40:00,3.67,3.69,3.67,3.68,77280.0,3.4479,3.4667,3.4479,3.4573,77280.0
2018-10-30 09:45:00,3.69,3.69,3.67,3.69,32752.0,3.4667,3.4667,3.4479,3.4667,32752.0
2018-10-30 09:50:00,3.69,3.71,3.67,3.71,55596.0,3.4667,3.4855,3.4479,3.4855,55596.0
2018-10-30 09:55:00,3.7,3.72,3.7,3.72,54168.0,3.4761,3.4949,3.4761,3.4949,54168.0
2018-10-30 10:00:00,3.72,3.72,3.71,3.72,106632.0,3.4949,3.4949,3.4855,3.4949,106632.0
2018-10-30 10:05:00,3.72,3.72,3.7,3.71,68944.0,3.4949,3.4949,3.4761,3.4855,68944.0
2018-10-30 10:10:00,3.71,3.72,3.7,3.72,54512.0,3.4855,3.4949,3.4761,3.4949,54512.0
2018-10-30 10:15:00,3.71,3.72,3.7,3.7,80976.0,3.4855,3.4949,3.4761,3.4761,80976.0
2018-10-30 10:20:00,3.71,3.71,3.69,3.7,51768.0,3.4855,3.4855,3.4667,3.4761,51768.0
2018-10-30 10:25:00,3.69,3.71,3.69,3.7,57444.0,3.4667,3.4855,3.4667,3.4761,57444.0
2018-10-30 10:30:00,3.7,3.71,3.69,3.69,50736.0,3.4761,3.4855,3.4667,3.4667,50736.0
2018-10-30 10:35:00,3.69,3.69,3.68,3.69,58780.0,3.4667,3.4667,3.4573,3.4667,58780.0
2018-10-30 10:40:00,3.69,3.7,3.69,3.69,45964.0,3.4667,3.4761,3.4667,3.4667,45964.0
2018-10-30 10:45:00,3.7,3.71,3.7,3.71,90084.0,3.4761,3.4855,3.4761,3.4855,90084.0
2018-10-30 10:50:00,3.71,3.72,3.71,3.72,53652.0,3.4855,3.4949,3.4855,3.4949,53652.0
2018-10-30 10:55:00,3.72,3.72,3.71,3.72,62204.0,3.4949,3.4949,3.4855,3.4949,62204.0
2018-10-30 11:00:00,3.72,3.73,3.72,3.72,81700.0,3.4949,3.5042,3.4949,3.4949,81700.0
2018-10-30 11:05:00,3.72,3.74,3.72,3.74,153596.0,3.4949,3.5136,3.4949,3.5136,153596.0
2018-10-30 11:10:00,3.74,3.76,3.73,3.73,879224.0,3.5136,3.5324,3.5042,3.5042,879224.0
2018-10-30 11:15:00,3.73,3.73,3.72,3.73,240700.0,3.5042,3.5042,3.4949,3.5042,240700.0
2018-10-30 11:20:00,3.73,3.75,3.73,3.75,62780.0,3.5042,3.523,3.5042,3.523,62780.0
2018-10-30 11:25:00,3.75,3.75,3.74,3.75,138888.0,3.523,3.523,3.5136,3.523,138888.0
2018-10-30 11:30:00,3.75,3.76,3.74,3.75,118684.0,3.523,3.5324,3.5136,3.523,118684.0
2018-10-30 11:35:00,3.75,3.75,3.74,3.75,60132.0,3.523,3.523,3.5136,3.523,60132.0
2018-10-30 11:40:00,3.75,3.77,3.75,3.77,77304.0,3.523,3.5418,3.523,3.5418,77304.0
2018-10-30 11:45:00,3.77,3.78,3.77,3.78,73952.0,3.5418,3.5512,3.5418,3.5512,73952.0
2018-10-30 11:50:00,3.78,3.78,3.75,3.75,126072.0,3.5512,3.5512,3.523,3.523,126072.0
2018-10-30 11:55:00,3.75,3.75,3.73,3.73,120048.0,3.523,3.523,3.5042,3.5042,120048.0
2018-10-30 12:00:00,3.73,3.74,3.72,3.72,99736.0,3.5042,3.5136,3.4949,3.4949,99736.0
2018-10-30 12:05:00,3.72,3.73,3.72,3.73,42444.0,3.4949,3.5042,3.4949,3.5042,42444.0
2018-10-30 12:10:00,3.73,3.73,3.72,3.72,52800.0,3.5042,3.5042,3.4949,3.4949,52800.0
2018-10-30 12:15:00,3.72,3.72,3.71,3.72,55124.0,3.4949,3.4949,3.4855,3.4949,55124.0
2018-10-30 12:20:00,3.72,3.73,3.71,3.73,38432.0,3.4949,3.5042,3.4855,3.5042,38432.0
2018-10-30 12:25:00,3.73,3.73,3.71,3.71,46412.0,3.5042,3.5042,3.4855,3.4855,46412.0
2018-10-30 12:30:00,3.71,3.71,3.69,3.69,73472.0,3.4855,3.4855,3.4667,3.4667,73472.0
2018-10-30 12:35:00,3.69,3.7,3.68,3.7,53236.0,3.4667,3.4761,3.4573,3.4761,53236.0
2018-10-30 12:40:00,3.7,3.72,3.7,3.71,44772.0,3.4761,3.4949,3.4761,3.4855,44772.0
2018-10-30 12:45:00,3.71,3.72,3.7,3.71,39404.0,3.4855,3.4949,3.4761,3.4855,39404.0
2018-10-30 12:50:00,3.71,3.72,3.71,3.71,27340.0,3.4855,3.4949,3.4855,3.4855,27340.0
2018-10-30 12:55:00,3.71,3.71,3.69,3.69,33300.0,3.4855,3.4855,3.4667,3.4667,33300.0
2018-10-30 13:00:00,3.69,3.69,3.66,3.67,81112.0,3.4667,3.4667,3.4385,3.4479,81112.0
2018-10-30 13:05:00,3.67,3.67,3.66,3.67,61876.0,3.4479,3.4479,3.4385,3.4479,61876.0
2018-10-30 13:10:00,3.67,3.67,3.65,3.65,57732.0,3.4479,3.4479,3.4291,3.4291,57732.0
2018-10-30 13:15:00,3.65,3.67,3.65,3.67,90136.0,3.4291,3.4479,3.4291,3.4479,90136.0
2018-10-30 13:20:00,3.67,3.68,3.66,3.67,51012.0,3.4479,3.4573,3.4385,3.4479,51012.0
2018-10-30 13:25:00,3.66,3.66,3.65,3.65,57752.0,3.4385,3.4385,3.4291,3.4291,57752.0
2018-10-30 13:30:00,3.65,3.65,3.63,3.64,66604.0,3.4291,3.4291,3.4103,3.4197,66604.0
2018-10-30 13:35:00,3.64,3.65,3.63,3.64,36792.0,3.4197,3.4291,3.4103,3.4197,36792.0
2018-10-30 13:40:00,3.64,3.65,3.64,3.65,44868.0,3.4197,3.4291,3.4197,3.4291,44868.0
2018-10-30 13:45:00,3.65,3.65,3.64,3.65,33392.0,3.4291,3.4291,3.4197,3.4291,33392.0
2018-10-30 13:50:00,3.65,3.65,3.64,3.64,39048.0,3.4291,3.4291,3.4197,3.4197,39048.0
2018-10-30 13:55:00,3.64,3.65,3.64,3.64,69104.0,3.4197,3.4291,3.4197,3.4197,69104.0
2018-10-30 14:00:00,3.64,3.65,3.64,3.64,67696.0,3.4197,3.4291,3.4197,3.4197,67696.0
2018-10-30 14:05:00,3.64,3.64,3.63,3.63,55000.0,3.4197,3.4197,3.4103,3.4103,55000.0
2018-10-30 14:10:00,3.63,3.64,3.63,3.64,50552.0,3.4103,3.4197,3.4103,3.4197,50552.0
2018-10-30 14:15:00,3.64,3.64,3.62,3.63,61896.0,3.4197,3.4197,3.4009,3.4103,61896.0
2018-10-30 14:20:00,3.63,3.64,3.62,3.63,56656.0,3.4103,3.4197,3.4009,3.4103,56656.0
2018-10-30 14:25:00,3.63,3.63,3.62,3.63,67712.0,3.4103,3.4103,3.4009,3.4103,67712.0
2018-10-30 14:30:00,3.63,3.63,3.61,3.62,37648.0,3.4103,3.4103,3.3915,3.4009,37648.0
2018-10-30 14:35:00,3.62,3.63,3.61,3.62,47136.0,3.4009,3.4103,3.3915,3.4009,47136.0
2018-10-30 14:40:00,3.63,3.63,3.62,3.63,48240.0,3.4103,3.4103,3.4009,3.4103,48240.0
2018-10-30 14:45:00,3.63,3.64,3.63,3.63,31236.0,3.4103,3.4197,3.4103,3.4103,31236.0
2018-10-30 14:50:00,3.63,3.65,3.63,3.64,58580.0,3.4103,3.4291,3.4103,3.4197,58580.0
2018-10-30 14:55:00,3.64,3.65,3.64,3.64,85836.0,3.4197,3.4291,3.4197,3.4197,85836.0
2018-10-30 15:00:00,3.64,3.65,3.64,3.65,155480.0,3.4197,3.4291,3.4197,3.4291,155480.0
2018-10-30 15:05:00,3.65,3.65,3.64,3.65,81964.0,3.4291,3.4291,3.4197,3.4291,81964.0
2018-10-30 15:10:00,3.65,3.66,3.65,3.65,76124.0,3.4291,3.4385,3.4291,3.4291,76124.0
2018-10-30 15:15:00,3.65,3.65,3.64,3.65,75440.0,3.4291,3.4291,3.4197,3.4291,75440.0
2018-10-30 15:20:00,3.65,3.65,3.64,3.65,70180.0,3.4291,3.4291,3.4197,3.4291,70180.0
2018-10-30 15:25:00,3.65,3.66,3.65,3.65,67752.0,3.4291,3.4385,3.4291,3.4291,67752.0
2018-10-30 15:30:00,3.65,3.66,3.65,3.65,131124.0,3.4291,3.4385,3.4291,3.4291,131124.0
2018-10-30 15:35:00,3.65,3.66,3.64,3.65,103796.0,3.4291,3.4385,3.4197,3.4291,103796.0
2018-10-30 15:40:00,3.65,3.66,3.64,3.65,165960.0,3.4291,3.4385,3.4197,3.4291,165960.0
2018-10-30 15:45:00,3.65,3.65,3.64,3.64,158388.0,3.4291,3.4291,3.4197,3.4197,158388.0
2018-10-30 15:50:00,3.64,3.66,3.64,3.66,214952.0,3.4197,3.4385,3.4197,3.4385,214952.0
2018-10-30 15:55:00,3.65,3.67,3.65,3.67,582144.0,3.4291,3.4479,3.4291,3.4479,582144.0
2018-10-31 09:30:00,3.7,3.71,3.66,3.67,80680.0,3.4761,3.4855,3.4385,3.4479,80680.0
2018-10-31 09:35:00,3.67,3.67,3.65,3.66,30400.0,3.4479,3.4479,3.4291,3.4385,30400.0
2018-10-31 09:40:00,3.66,3.66,3.65,3.65,23668.0,3.4385,3.4385,3.4291,3.4291,23668.0
2018-10-31 09:45:00,3.65,3.65,3.63,3.63,47204.0,3.4291,3.4291,3.4103,3.4103,47204.0
2018-10-31 09:50:00,3.63,3.65,3.63,3.64,394056.0,3.4103,3.4291,3.4103,3.4197,394056.0
2018-10-31 09:55:00,3.64,3.64,3.61,3.62,178172.0,3.4197,3.4197,3.3915,3.4009,178172.0
2018-10-31 10:00:00,3.62,3.62,3.58,3.59,130096.0,3.4009,3.4009,3.3633,3.3727,130096.0
2018-10-31 10:05:00,3.59,3.59,3.57,3.59,166436.0,3.3727,3.3727,3.3539,3.3727,166436.0
2018-10-31 10:10:00,3.59,3.61,3.59,3.6,70952.0,3.3727,3.3915,3.3727,3.3821,70952.0
2018-10-31 10:15:00,3.6,3.61,3.6,3.61,55892.0,3.3821,3.3915,3.3821,3.3915,55892.0
2018-10-31 10:20:00,3.61,3.62,3.6,3.62,39312.0,3.3915,3.4009,3.3821,3.4009,39312.0
2018-10-31 10:25:00,3.62,3.63,3.62,3.62,37200.0,3.4009,3.4103,3.4009,3.4009,37200.0
2018-10-31 10:30:00,3.61,3.62,3.61,3.62,40464.0,3.3915,3.4009,3.3915,3.4009,40464.0
2018-10-31 10:35:00,3.62,3.64,3.62,3.64,41288.0,3.4009,3.4197,3.4009,3.4197,41288.0
2018-10-31 10:40:00,3.64,3.65,3.64,3.65,55468.0,3.4197,3.4291,3.4197,3.4291,55468.0
2018-10-31 10:45:00,3.65,3.65,3.63,3.63,75664.0,3.4291,3.4291,3.4103,3.4103,75664.0
2018-10-31 10:50:00,3.64,3.65,3.63,3.64,60500.0,3.4197,3.4291,3.4103,3.4197,60500.0
2018-10-31 10:55:00,3.65,3.65,3.64,3.64,58140.0,3.4291,3.4291,3.4197,3.4197,58140.0
2018-10-31 11:00:00,3.64,3.64,3.62,3.62,52320.0,3.4197,3.4197,3.4009,3.4009,52320.0
2018-10-31 11:05:00,3.62,3.63,3.61,3.61,23928.0,3.4009,3.4103,3.3915,3.3915,23928.0
2018-10-31 11:10:00,3.61,3.62,3.61,3.61,29776.0,3.3915,3.4009,3.3915,3.3915,29776.0
2018-10-31 11:15:00,3.61,3.61,3.61,3.61,25424.0,3.3915,3.3915,3.3915,3.3915,25424.0
2018-10-31 11:20:00,3.61,3.61,3.61,3.61,16452.0,3.3915,3.3915,3.3915,3.3915,16452.0
2018-10-31 11:25:00,3.61,3.61,3.59,3.6,48968.0,3.3915,3.3915,3.3727,3.3821,48968.0
2018-10-31 11:30:00,3.6,3.61,3.6,3.61,34348.0,3.3821,3.3915,3.3821,3.3915,34348.0
2018-10-31 11:35:00,3.61,3.62,3.6,3.62,33912.0,3.3915,3.4009,3.3821,3.4009,33912.0
2018-10-31 11:40:00,3.62,3.63,3.62,3.62,25316.0,3.4009,3.4103,3.4009,3.4009,25316.0
2018-10-31 11:45:00,3.62,3.63,3.62,3.63,22208.0,3.4009,3.4103,3.4009,3.4103,22208.0
2018-10-31 11:50:00,3.63,3.64,3.63,3.63,22000.0,3.4103,3.4197,3.4103,3.4103,22000.0
2018-10-31 11:55:00,3.63,3.63,3.62,3.63,23064.0,3.4103,3.4103,3.4009,3.4103,23064.0
2018-10-31 12:00:00,3.63,3.64,3.61,3.61,39216.0,3.4103,3.4197,3.3915,3.3915,39216.0
2018-10-31 12:05:00,3.61,3.61,3.6,3.61,31156.0,3.3915,3.3915,3.3821,3.3915,31156.0
2018-10-31 12:10:00,3.61,3.62,3.61,3.61,10760.0,3.3915,3.4009,3.3915,3.3915,10760.0
2018-10-31 12:15:00,3.61,3.61,3.6,3.6,37344.0,3.3915,3.3915,3.3821,3.3821,37344.0
2018-10-31 12:20:00,3.6,3.62,3.6,3.62,20524.0,3.3821,3.4009,3.3821,3.4009,20524.0
2018-10-31 12:25:00,3.62,3.62,3.62,3.62,34912.0,3.4009,3.4009,3.4009,3.4009,34912.0
2018-10-31 12:30:00,3.62,3.62,3.61,3.61,36512.0,3.4009,3.4009,3.3915,3.3915,36512.0
2018-10-31 12:35:00,3.61,3.62,3.61,3.62,24908.0,3.3915,3.4009,3.3915,3.4009,24908.0
2018-10-31 12:40:00,3.62,3.62,3.61,3.62,37932.0,3.4009,3.4009,3.3915,3.4009,37932.0
2018-10-31 12:45:00,3.62,3.62,3.61,3.61,29140.0,3.4009,3.4009,3.3915,3.3915,29140.0
2018-10-31 12:50:00,3.61,3.61,3.61,3.61,32312.0,3.3915,3.3915,3.3915,3.3915,32312.0
2018-10-31 12:55:00,3.61,3.61,3.6,3.61,36684.0,3.3915,3.3915,3.3821,3.3915,36684.0
2018-10-31 13:00:00,3.61,3.61,3.61,3.61,19116.0,3.3915,3.3915,3.3915,3.3915,19116.0
2018-10-31 13:05:00,3.61,3.61,3.61,3.61,31188.0,3.3915,3.3915,3.3915,3.3915,31188.0
2018-10-31 13:10:00,3.61,3.63,3.61,3.62,52672.0,3.3915,3.4103,3.3915,3.4009,52672.0
2018-10-31 13:15:00,3.63,3.63,3.62,3.63,31712.0,3.4103,3.4103,3.4009,3.4103,31712.0
2018-10-31 13:20:00,3.63,3.65,3.63,3.64,50852.0,3.4103,3.4291,3.4103,3.4197,50852.0
2018-10-31 13:25:00,3.64,3.65,3.64,3.64,41592.0,3.4197,3.4291,3.4197,3.4197,41592.0
2018-10-31 13:30:00,3.64,3.65,3.64,3.65,61224.0,3.4197,3.4291,3.4197,3.4291,61224.0
2018-10-31 13:35:00,3.65,3.65,3.65,3.65,18104.0,3.4291,3.4291,3.4291,3.4291,18104.0
2018-10-31 13:40:00,3.65,3.66,3.65,3.66,30004.0,3.4291,3.4385,3.4291,3.4385,30004.0
2018-10-31 13:45:00,3.66,3.66,3.65,3.65,65720.0,3.4385,3.4385,3.4291,3.4291,65720.0
2018-10-31 13:50:00,3.65,3.65,3.65,3.65,17260.0,3.4291,3.4291,3.4291,3.4291,17260.0
2018-10-31 13:55:00,3.65,3.65,3.65,3.65,16596.0,3.4291,3.4291,3.4291,3.4291,16596.0
2018-10-31 14:00:00,3.65,3.66,3.64,3.65,28028.0,3.4291,3.4385,3.4197,3.4291,28028.0
2018-10-31 14:05:00,3.65,3.66,3.65,3.65,27728.0,3.4291,3.4385,3.4291,3.4291,27728.0
2018-10-31 14:10:00,3.66,3.66,3.65,3.65,28868.0,3.4385,3.4385,3.4291,3.4291,28868.0
2018-10-31 14:15:00,3.65,3.67,3.65,3.66,33508.0,3.4291,3.4479,3.4291,3.4385,33508.0
2018-10-31 14:20:00,3.66,3.66,3.65,3.65,26516.0,3.4385,3.4385,3.4291,3.4291,26516.0
2018-10-31 14:25:00,3.65,3.65,3.64,3.65,44148.0,3.4291,3.4291,3.4197,3.4291,44148.0
2018-10-31 14:30:00,3.65,3.65,3.64,3.64,26928.0,3.4291,3.4291,3.4197,3.4197,26928.0
2018-10-31 14:35:00,3.64,3.65,3.64,3.64,19600.0,3.4197,3.4291,3.4197,3.4197,19600.0
2018-10-31 14:40:00,3.65,3.65,3.64,3.65,27040.0,3.4291,3.4291,3.4197,3.4291,27040.0
2018-10-31 14:45:00,3.65,3.65,3.64,3.64,28904.0,3.4291,3.4291,3.4197,3.4197,28904.0
2018-10-31 14:50:00,3.64,3.64,3.64,3.64,26048.0,3.4197,3.4197,3.4197,3.4197,26048.0
2018-10-31 14:55:00,3.64,3.64,3.64,3.64,24956.0,3.4197,3.4197,3.4197,3.4197,24956.0
2018-10-31 15:00:00,3.64,3.65,3.64,3.65,49780.0,3.4197,3.4291,3.4197,3.4291,49780.0
2018-10-31 15:05:00,3.65,3.65,3.65,3.65,41420.0,3.4291,3.4291,3.4291,3.4291,41420.0
2018-10-31 15:10:00,3.65,3.67,3.65,3.66,41264.0,3.4291,3.4479,3.4291,3.4385,41264.0
2018-10-31 15:15:00,3.66,3.67,3.65,3.66,62660.0,3.4385,3.4479,3.4291,3.4385,62660.0
2018-10-31 15:20:00,3.66,3.67,3.65,3.66,46964.0,3.4385,3.4479,3.4291,3.4385,46964.0
2018-10-31 15:25:00,3.66,3.67,3.66,3.67,59304.0,3.4385,3.4479,3.4385,3.4479,59304.0
2018-10-31 15:30:00,3.67,3.67,3.66,3.66,78368.0,3.4479,3.4479,3.4385,3.4385,78368.0
2018-10-31 15:35:00,3.66,3.68,3.66,3.68,113924.0,3.4385,3.4573,3.4385,3.4573,113924.0
2018-10-31 15:40:00,3.68,3.69,3.68,3.68,149504.0,3.4573,3.4667,3.4573,3.4573,149504.0
2018-10-31 15:45:00,3.68,3.68,3.66,3.66,140416.0,3.4573,3.4573,3.4385,3.4385,140416.0
2018-10-31 15:50:00,3.66,3.67,3.65,3.65,174604.0,3.4385,3.4479,3.4291,3.4291,174604.0
2018-10-31 15:55:00,3.65,3.66,3.65,3.65,455036.0,3.4291,3.4385,3.4291,3.4291,455036.0
2018-11-01 09:30:00,3.65,3.71,3.65,3.7,210620.0,3.4291,3.4855,3.4291,3.4761,210620.0
2018-11-01 09:35:00,3.71,3.72,3.68,3.71,113400.0,3.4855,3.4949,3.4573,3.4855,113400.0
2018-11-01 09:40:00,3.71,3.72,3.68,3.72,76920.0,3.4855,3.4949,3.4573,3.4949,76920.0
2018-11-01 09:45:00,3.72,3.74,3.72,3.73,95792.0,3.4949,3.5136,3.4949,3.5042,95792.0
2018-11-01 09:50:00,3.72,3.74,3.72,3.74,93788.0,3.4949,3.5136,3.4949,3.5136,93788.0
2018-11-01 09:55:00,3.74,3.77,3.74,3.76,131736.0,3.5136,3.5418,3.5136,3.5324,131736.0
2018-11-01 10:00:00,3.76,3.78,3.75,3.77,75620.0,3.5324,3.5512,3.523,3.5418,75620.0
2018-11-01 10:05:00,3.77,3.77,3.76,3.77,60632.0,3.5418,3.5418,3.5324,3.5418,60632.0
2018-11-01 10:10:00,3.77,3.8,3.77,3.8,98344.0,3.5418,3.57,3.5418,3.57,98344.0
2018-11-01 10:15:00,3.8,3.8,3.73,3.73,334196.0,3.57,3.57,3.5042,3.5042,334196.0
2018-11-01 10:20:00,3.73,3.74,3.73,3.73,86316.0,3.5042,3.5136,3.5042,3.5042,86316.0
2018-11-01 10:25:00,3.73,3.73,3.72,3.72,90796.0,3.5042,3.5042,3.4949,3.4949,90796.0
2018-11-01 10:30:00,3.72,3.75,3.72,3.75,86224.0,3.4949,3.523,3.4949,3.523,86224.0
2018-11-01 10:35:00,3.75,3.75,3.71,3.71,233316.0,3.523,3.523,3.4855,3.4855,233316.0
2018-11-01 10:40:00,3.71,3.73,3.71,3.72,90400.0,3.4855,3.5042,3.4855,3.4949,90400.0
2018-11-01 10:45:00,3.72,3.73,3.71,3.71,83320.0,3.4949,3.5042,3.4855,3.4855,83320.0
2018-11-01 10:50:00,3.71,3.72,3.71,3.72,63492.0,3.4855,3.4949,3.4855,3.4949,63492.0
2018-11-01 10:55:00,3.72,3.72,3.71,3.72,102748.0,3.4949,3.4949,3.4855,3.4949,102748.0
2018-11-01 11:00:00,3.72,3.72,3.71,3.72,64160.0,3.4949,3.4949,3.4855,3.4949,64160.0
2018-11-01 11:05:00,3.72,3.73,3.71,3.71,122260.0,3.4949,3.5042,3.4855,3.4855,122260.0
2018-11-01 11:10:00,3.71,3.73,3.71,3.73,73640.0,3.4855,3.5042,3.4855,3.5042,73640.0
2018-11-01 11:15:00,3.73,3.75,3.73,3.75,56512.0,3.5042,3.523,3.5042,3.523,56512.0
2018-11-01 11:20:00,3.75,3.77,3.75,3.76,115216.0,3.523,3.5418,3.523,3.5324,115216.0
2018-11-01 11:25:00,3.76,3.76,3.75,3.75,68772.0,3.5324,3.5324,3.523,3.523,68772.0
2018-11-01 11:30:00,3.75,3.75,3.73,3.75,57136.0,3.523,3.523,3.5042,3.523,57136.0
2018-11-01 11:35:00,3.75,3.76,3.74,3.76,63040.0,3.523,3.5324,3.5136,3.5324,63040.0
2018-11-01 11:40:00,3.76,3.76,3.74,3.75,141148.0,3.5324,3.5324,3.5136,3.523,141148.0
2018-11-01 11:45:00,3.75,3.75,3.73,3.75,133844.0,3.523,3.523,3.5042,3.523,133844.0
2018-11-01 11:50:00,3.75,3.75,3.74,3.75,109564.0,3.523,3.523,3.5136,3.523,109564.0
2018-11-01 11:55:00,3.75,3.75,3.75,3.75,114532.0,3.523,3.523,3.523,3.523,114532.0
2018-11-01 12:00:00,3.75,3.75,3.74,3.75,39040.0,3.523,3.523,3.5136,3.523,39040.0
2018-11-01 12:05:00,3.75,3.75,3.75,3.75,51876.0,3.523,3.523,3.523,3.523,51876.0
2018-11-01 12:10:00,3.75,3.75,3.75,3.75,63012.0,3.523,3.523,3.523,3.523,63012.0
2018-11-01 12:15:00,3.74,3.75,3.73,3.74,41436.0,3.5136,3.523,3.5042,3.5136,41436.0
2018-11-01 12:20:00,3.74,3.75,3.74,3.74,44400.0,3.5136,3.523,3.5136,3.5136,44400.0
2018-11-01 12:25:00,3.75,3.75,3.74,3.75,65732.0,3.523,3.523,3.5136,3.523,65732.0
2018-11-01 12:30:00,3.75,3.76,3.75,3.76,83564.0,3.523,3.5324,3.523,3.5324,83564.0
2018-11-01 12:35:00,3.76,3.76,3.75,3.76,70420.0,3.5324,3.5324,3.523,3.5324,70420.0
2018-11-01 12:40:00,3.76,3.78,3.76,3.78,52480.0,3.5324,3.5512,3.5324,3.5512,52480.0
2018-11-01 12:45:00,3.78,3.79,3.78,3.79,64724.0,3.5512,3.5606,3.5512,3.5606,64724.0
2018-11-01 12:50:00,3.79,3.8,3.79,3.8,52092.0,3.5606,3.57,3.5606,3.57,52092.0
2018-11-01 12:55:00,3.8,3.82,3.8,3.82,176236.0,3.57,3.5888,3.57,3.5888,176236.0
2018-11-01 13:00:00,3.82,3.82,3.82,3.82,44756.0,3.5888,3.5888,3.5888,3.5888,44756.0
2018-11-01 13:05:00,3.82,3.82,3.79,3.8,82184.0,3.5888,3.5888,3.5606,3.57,82184.0
2018-11-01 13:10:00,3.8,3.81,3.8,3.81,28704.0,3.57,3.5794,3.57,3.5794,28704.0
2018-11-01 13:15:00,3.81,3.81,3.8,3.8,60532.0,3.5794,3.5794,3.57,3.57,60532.0
2018-11-01 13:20:00,3.8,3.81,3.8,3.81,63660.0,3.57,3.5794,3.57,3.5794,63660.0
2018-11-01 13:25:00,3.81,3.82,3.81,3.82,75116.0,3.5794,3.5888,3.5794,3.5888,75116.0
2018-11-01 13:30:00,3.82,3.82,3.81,3.82,112236.0,3.5888,3.5888,3.5794,3.5888,112236.0
2018-11-01 13:35:00,3.82,3.82,3.81,3.81,53040.0,3.5888,3.5888,3.5794,3.5794,53040.0
2018-11-01 13:40:00,3.81,3.82,3.81,3.82,81236.0,3.5794,3.5888,3.5794,3.5888,81236.0
2018-11-01 13:45:00,3.82,3.82,3.81,3.82,62516.0,3.5888,3.5888,3.5794,3.5888,62516.0
2018-11-01 13:50:00,3.81,3.81,3.8,3.81,55484.0,3.5794,3.5794,3.57,3.5794,55484.0
2018-11-01 13:55:00,3.81,3.81,3.8,3.81,35400.0,3.5794,3.5794,3.57,3.5794,35400.0
2018-11-01 14:00:00,3.81,3.81,3.8,3.81,78620.0,3.5794,3.5794,3.57,3.5794,78620.0
2018-11-01 14:05:00,3.8,3.81,3.79,3.81,139280.0,3.57,3.5794,3.5606,3.5794,139280.0
2018-11-01 14:10:00,3.81,3.82,3.8,3.82,152380.0,3.5794,3.5888,3.57,3.5888,152380.0
2018-11-01 14:15:00,3.82,3.84,3.81,3.82,493068.0,3.5888,3.6076,3.5794,3.5888,493068.0
2018-11-01 14:20:00,3.82,3.83,3.81,3.81,117588.0,3.5888,3.5982,3.5794,3.5794,117588.0
2018-11-01 14:25:00,3.81,3.82,3.81,3.81,46404.0,3.5794,3.5888,3.5794,3.5794,46404.0
2018-11-01 14:30:00,3.82,3.82,3.81,3.82,64596.0,3.5888,3.5888,3.5794,3.5888,64596.0
2018-11-01 14:35:00,3.82,3.83,3.82,3.82,128084.0,3.5888,3.5982,3.5888,3.5888,128084.0
2018-11-01 14:40:00,3.82,3.83,3.75,3.8,757560.0,3.5888,3.5982,3.523,3.57,757560.0
2018-11-01 14:45:00,3.8,3.81,3.8,3.81,65124.0,3.57,3.5794,3.57,3.5794,65124.0
2018-11-01 14:50:00,3.81,3.81,3.81,3.81,87280.0,3.5794,3.5794,3.5794,3.5794,87280.0
2018-11-01 14:55:00,3.81,3.82,3.81,3.82,74148.0,3.5794,3.5888,3.5794,3.5888,74148.0
2018-11-01 15:00:00,3.82,3.82,3.81,3.81,102988.0,3.5888,3.5888,3.5794,3.5794,102988.0
2018-11-01 15:05:00,3.81,3.82,3.8,3.81,64684.0,3.5794,3.5888,3.57,3.5794,64684.0
2018-11-01 15:10:00,3.81,3.82,3.81,3.81,72460.0,3.5794,3.5888,3.5794,3.5794,72460.0
2018-11-01 15:15:00,3.82,3.82,3.81,3.82,140744.0,3.5888,3.5888,3.5794,3.5888,140744.0
2018-11-01 15:20:00,3.82,3.83,3.82,3.82,86828.0,3.5888,3.5982,3.5888,3.5888,86828.0
2018-11-01 15:25:00,3.82,3.83,3.82,3.82,86000.0,3.5888,3.5982,3.5888,3.5888,86000.0
2018-11-01 15:30:00,3.82,3.83,3.82,3.82,190184.0,3.5888,3.5982,3.5888,3.5888,190184.0
2018-11-01 15:35:00,3.82,3.83,3.82,3.83,211916.0,3.5888,3.5982,3.5888,3.5982,211916.0
2018-11-01 15:40:00,3.83,3.84,3.83,3.83,189876.0,3.5982,3.6076,3.5982,3.5982,189876.0
2018-11-01 15:45:00,3.83,3.83,3.83,3.83,173480.0,3.5982,3.5982,3.5982,3.5982,173480.0
2018-11-01 15:50:00,3.83,3.83,3.82,3.83,231608.0,3.5982,3.5982,3.5888,3.5982,231608.0
2018-11-01 15:55:00,3.83,3.84,3.83,3.84,679448.0,3.5982,3.6076,3.5982,3.6076,679448.0
2018-11-02 09:30:00,3.86,3.92,3.84,3.89,187116.0,3.6264,3.6827,3.6076,3.6546,187116.0
2018-11-02 09:35:00,3.89,3.93,3.88,3.9,179184.0,3.6546,3.6921,3.6452,3.664,179184.0
2018-11-02 09:40:00,3.9,3.9,3.86,3.88,62304.0,3.664,3.664,3.6264,3.6452,62304.0
2018-11-02 09:45:00,3.88,3.91,3.88,3.9,70316.0,3.6452,3.6734,3.6452,3.664,70316.0
2018-11-02 09:50:00,3.9,3.9,3.88,3.88,40428.0,3.664,3.664,3.6452,3.6452,40428.0
2018-11-02 09:55:00,3.88,3.89,3.86,3.88,165648.0,3.6452,3.6546,3.6264,3.6452,165648.0
2018-11-02 10:00:00,3.88,3.88,3.85,3.86,60560.0,3.6452,3.6452,3.617,3.6264,60560.0
2018-11-02 10:05:00,3.85,3.86,3.85,3.86,38952.0,3.617,3.6264,3.617,3.6264,38952.0
2018-11-02 10:10:00,3.86,3.86,3.84,3.86,47256.0,3.6264,3.6264,3.6076,3.6264,47256.0
2018-11-02 10:15:00,3.86,3.86,3.85,3.85,32424.0,3.6264,3.6264,3.617,3.617,32424.0
2018-11-02 10:20:00,3.85,3.86,3.84,3.86,29532.0,3.617,3.6264,3.6076,3.6264,29532.0
2018-11-02 10:25:00,3.86,3.87,3.85,3.86,31016.0,3.6264,3.6358,3.617,3.6264,31016.0
2018-11-02 10:30:00,3.86,3.86,3.84,3.85,22404.0,3.6264,3.6264,3.6076,3.617,22404.0
2018-11-02 10:35:00,3.85,3.85,3.84,3.84,23532.0,3.617,3.617,3.6076,3.6076,23532.0
2018-11-02 10:40:00,3.84,3.84,3.84,3.84,24652.0,3.6076,3.6076,3.6076,3.6076,24652.0
2018-11-02 10:45:00,3.84,3.84,3.82,3.82,31800.0,3.6076,3.6076,3.5888,3.5888,31800.0
2018-11-02 10:50:00,3.82,3.84,3.82,3.84,55840.0,3.5888,3.6076,3.5888,3.6076,55840.0
2018-11-02 10:55:00,3.84,3.85,3.84,3.85,40740.0,3.6076,3.617,3.6076,3.617,40740.0
2018-11-02 11:00:00,3.86,3.86,3.83,3.83,37820.0,3.6264,3.6264,3.5982,3.5982,37820.0
2018-11-02 11:05:00,3.83,3.84,3.83,3.84,56400.0,3.5982,3.6076,3.5982,3.6076,56400.0
2018-11-02 11:10:00,3.84,3.84,3.83,3.83,22412.0,3.6076,3.6076,3.5982,3.5982,22412.0
2018-11-02 11:15:00,3.83,3.84,3.82,3.83,29884.0,3.5982,3.6076,3.5888,3.5982,29884.0
2018-11-02 11:20:00,3.83,3.83,3.82,3.83,35512.0,3.5982,3.5982,3.5888,3.5982,35512.0
2018-11-02 11:25:00,3.83,3.83,3.81,3.82,45392.0,3.5982,3.5982,3.5794,3.5888,45392.0
2018-11-02 11:30:00,3.82,3.84,3.82,3.82,28456.0,3.5888,3.6076,3.5888,3.5888,28456.0
2018-11-02 11:35:00,3.82,3.83,3.82,3.83,34312.0,3.5888,3.5982,3.5888,3.5982,34312.0
2018-11-02 11:40:00,3.83,3.84,3.83,3.83,41268.0,3.5982,3.6076,3.5982,3.5982,41268.0
2018-11-02 11:45:00,3.83,3.84,3.83,3.84,24040.0,3.5982,3.6076,3.5982,3.6076,24040.0
2018-11-02 11:50:00,3.83,3.84,3.83,3.84,21732.0,3.5982,3.6076,3.5982,3.6076,21732.0
2018-11-02 11:55:00,3.83,3.85,3.83,3.85,29136.0,3.5982,3.617,3.5982,3.617,29136.0
2018-11-02 12:00:00,3.85,3.85,3.83,3.83,49628.0,3.617,3.617,3.5982,3.5982,49628.0
2018-11-02 12:05:00,3.83,3.84,3.82,3.82,30672.0,3.5982,3.6076,3.5888,3.5888,30672.0
2018-11-02 12:10:00,3.82,3.82,3.81,3.81,46828.0,3.5888,3.5888,3.5794,3.5794,46828.0
2018-11-02 12:15:00,3.82,3.82,3.81,3.81,49948.0,3.5888,3.5888,3.5794,3.5794,49948.0
2018-11-02 12:20:00,3.81,3.82,3.8,3.81,94292.0,3.5794,3.5888,3.57,3.5794,94292.0
2018-11-02 12:25:00,3.81,3.83,3.8,3.82,153460.0,3.5794,3.5982,3.57,3.5888,153460.0
2018-11-02 12:30:00,3.83,3.83,3.81,3.81,50368.0,3.5982,3.5982,3.5794,3.5794,50368.0
2018-11-02 12:35:00,3.81,3.82,3.81,3.82,37668.0,3.5794,3.5888,3.5794,3.5888,37668.0
2018-11-02 12:40:00,3.82,3.83,3.82,3.83,26644.0,3.5888,3.5982,3.5888,3.5982,26644.0
2018-11-02 12:45:00,3.83,3.83,3.82,3.83,37164.0,3.5982,3.5982,3.5888,3.5982,37164.0
2018-11-02 12:50:00,3.83,3.83,3.81,3.82,34928.0,3.5982,3.5982,3.5794,3.5888,34928.0
2018-11-02 12:55:00,3.82,3.82,3.81,3.82,16400.0,3.5888,3.5888,3.5794,3.5888,16400.0
2018-11-02 13:00:00,3.82,3.82,3.8,3.8,27200.0,3.5888,3.5888,3.57,3.57,27200.0
2018-11-02 13:05:00,3.8,3.82,3.8,3.82,26580.0,3.57,3.5888,3.57,3.5888,26580.0
2018-11-02 13:10:00,3.82,3.82,3.81,3.82,51980.0,3.5888,3.5888,3.5794,3.5888,51980.0
2018-11-02 13:15:00,3.82,3.82,3.82,3.82,18400.0,3.5888,3.5888,3.5888,3.5888,18400.0
2018-11-02 13:20:00,3.82,3.82,3.8,3.82,23708.0,3.5888,3.5888,3.57,3.5888,23708.0
2018-11-02 13:25:00,3.82,3.82,3.81,3.81,56184.0,3.5888,3.5888,3.5794,3.5794,56184.0
2018-11-02 13:30:00,3.81,3.82,3.81,3.82,20972.0,3.5794,3.5888,3.5794,3.5888,20972.0
2018-11-02 13:35:00,3.82,3.83,3.82,3.82,24400.0,3.5888,3.5982,3.5888,3.5888,24400.0
2018-11-02 13:40:00,3.82,3.83,3.81,3.83,38932.0,3.5888,3.5982,3.5794,3.5982,38932.0
2018-11-02 13:45:00,3.83,3.84,3.82,3.83,17816.0,3.5982,3.6076,3.5888,3.5982,17816.0
2018-11-02 13:50:00,3.83,3.84,3.83,3.84,20532.0,3.5982,3.6076,3.5982,3.6076,20532.0
2018-11-02 13:55:00,3.84,3.85,3.84,3.85,17968.0,3.6076,3.617,3.6076,3.617,17968.0
2018-11-02 14:00:00,3.85,3.85,3.83,3.83,18800.0,3.617,3.617,3.5982,3.5982,18800.0
2018-11-02 14:05:00,3.83,3.84,3.83,3.84,13976.0,3.5982,3.6076,3.5982,3.6076,13976.0
2018-11-02 14:10:00,3.84,3.84,3.83,3.84,16132.0,3.6076,3.6076,3.5982,3.6076,16132.0
2018-11-02 14:15:00,3.84,3.84,3.84,3.84,15444.0,3.6076,3.6076,3.6076,3.6076,15444.0
2018-11-02 14:20:00,3.84,3.84,3.84,3.84,6768.0,3.6076,3.6076,3.6076,3.6076,6768.0
2018-11-02 14:25:00,3.84,3.86,3.84,3.86,74308.0,3.6076,3.6264,3.6076,3.6264,74308.0
2018-11-02 14:30:00,3.85,3.88,3.84,3.86,117396.0,3.617,3.6452,3.6076,3.6264,117396.0
2018-11-02 14:35:00,3.85,3.86,3.85,3.86,27508.0,3.617,3.6264,3.617,3.6264,27508.0
2018-11-02 14:40:00,3.86,3.88,3.86,3.87,70140.0,3.6264,3.6452,3.6264,3.6358,70140.0
2018-11-02 14:45:00,3.87,3.88,3.87,3.88,55132.0,3.6358,3.6452,3.6358,3.6452,55132.0
2018-11-02 14:50:00,3.88,3.89,3.88,3.88,92828.0,3.6452,3.6546,3.6452,3.6452,92828.0
2018-11-02 14:55:00,3.89,3.9,3.88,3.89,239628.0,3.6546,3.664,3.6452,3.6546,239628.0
2018-11-02 15:00:00,3.9,3.9,3.89,3.9,185744.0,3.664,3.664,3.6546,3.664,185744.0
2018-11-02 15:05:00,3.9,3.92,3.9,3.91,200144.0,3.664,3.6827,3.664,3.6734,200144.0
2018-11-02 15:10:00,3.92,3.93,3.92,3.92,133756.0,3.6827,3.6921,3.6827,3.6827,133756.0
2018-11-02 15:15:00,3.92,3.93,3.92,3.92,67440.0,3.6827,3.6921,3.6827,3.6827,67440.0
2018-11-02 15:20:00,3.93,3.94,3.92,3.93,228460.0,3.6921,3.7015,3.6827,3.6921,228460.0
2018-11-02 15:25:00,3.93,3.93,3.92,3.93,136744.0,3.6921,3.6921,3.6827,3.6921,136744.0
2018-11-02 15:30:00,3.93,3.94,3.93,3.94,89320.0,3.6921,3.7015,3.6921,3.7015,89320.0
2018-11-02 15:35:00,3.94,3.94,3.92,3.92,352620.0,3.7015,3.7015,3.6827,3.6827,352620.0
2018-11-02 15:40:00,3.92,3.92,3.91,3.91,269332.0,3.6827,3.6827,3.6734,3.6734,269332.0
2018-11-02 15:45:00,3.91,3.92,3.89,3.9,130960.0,3.6734,3.6827,3.6546,3.664,130960.0
2018-11-02 15:50:00,3.89,3.9,3.89,3.9,140856.0,3.6546,3.664,3.6546,3.664,140856.0
2018-11-02 15:55:00,3.9,3.9,3.89,3.9,367944.0,3.664,3.664,3.6546,3.664,367944.0
2018-11-05 09:30:00,3.89,3.89,3.85,3.85,186944.0,3.6546,3.6546,3.617,3.617,186944.0
2018-11-05 09:35:00,3.85,3.86,3.84,3.86,42824.0,3.617,3.6264,3.6076,3.6264,42824.0
2018-11-05 09:40:00,3.86,3.86,3.84,3.85,79124.0,3.6264,3.6264,3.6076,3.617,79124.0
2018-11-05 09:45:00,3.85,3.86,3.84,3.85,43600.0,3.617,3.6264,3.6076,3.617,43600.0
2018-11-05 09:50:00,3.85,3.85,3.82,3.82,61364.0,3.617,3.617,3.5888,3.5888,61364.0
2018-11-05 09:55:00,3.82,3.82,3.8,3.81,89224.0,3.5888,3.5888,3.57,3.5794,89224.0
2018-11-05 10:00:00,3.81,3.83,3.8,3.8,122164.0,3.5794,3.5982,3.57,3.57,122164.0
2018-11-05 10:05:00,3.79,3.79,3.77,3.77,106052.0,3.5606,3.5606,3.5418,3.5418,106052.0
2018-11-05 10:10:00,3.77,3.77,3.75,3.77,92980.0,3.5418,3.5418,3.523,3.5418,92980.0
2018-11-05 10:15:00,3.77,3.77,3.75,3.76,80484.0,3.5418,3.5418,3.523,3.5324,80484.0
2018-11-05 10:20:00,3.76,3.76,3.75,3.75,41012.0,3.5324,3.5324,3.523,3.523,41012.0
2018-11-05 10:25:00,3.76,3.78,3.75,3.77,41868.0,3.5324,3.5512,3.523,3.5418,41868.0
2018-11-05 10:30:00,3.77,3.78,3.76,3.77,57348.0,3.5418,3.5512,3.5324,3.5418,57348.0
2018-11-05 10:35:00,3.77,3.78,3.76,3.76,61244.0,3.5418,3.5512,3.5324,3.5324,61244.0
2018-11-05 10:40:00,3.76,3.76,3.75,3.76,92428.0,3.5324,3.5324,3.523,3.5324,92428.0
2018-11-05 10:45:00,3.76,3.78,3.76,3.76,210360.0,3.5324,3.5512,3.5324,3.5324,210360.0
2018-11-05 10:50:00,3.76,3.77,3.75,3.76,94152.0,3.5324,3.5418,3.523,3.5324,94152.0
2018-11-05 10:55:00,3.76,3.76,3.75,3.76,43180.0,3.5324,3.5324,3.523,3.5324,43180.0
2018-11-05 11:00:00,3.76,3.76,3.76,3.76,57324.0,3.5324,3.5324,3.5324,3.5324,57324.0
2018-11-05 11:05:00,3.76,3.78,3.76,3.78,94516.0,3.5324,3.5512,3.5324,3.5512,94516.0
2018-11-05 11:10:00,3.78,3.79,3.78,3.78,45600.0,3.5512,3.5606,3.5512,3.5512,45600.0
2018-11-05 11:15:00,3.78,3.79,3.78,3.78,43600.0,3.5512,3.5606,3.5512,3.5512,43600.0
2018-11-05 11:20:00,3.78,3.79,3.77,3.77,63384.0,3.5512,3.5606,3.5418,3.5418,63384.0
2018-11-05 11:25:00,3.77,3.78,3.77,3.78,30632.0,3.5418,3.5512,3.5418,3.5512,30632.0
2018-11-05 11:30:00,3.78,3.78,3.78,3.78,33828.0,3.5512,3.5512,3.5512,3.5512,33828.0
2018-11-05 11:35:00,3.78,3.79,3.78,3.78,45600.0,3.5512,3.5606,3.5512,3.5512,45600.0
2018-11-05 11:40:00,3.78,3.78,3.77,3.77,55088.0,3.5512,3.5512,3.5418,3.5418,55088.0
2018-11-05 11:45:00,3.78,3.78,3.77,3.77,29788.0,3.5512,3.5512,3.5418,3.5418,29788.0
2018-11-05 11:50:00,3.77,3.78,3.77,3.78,28132.0,3.5418,3.5512,3.5418,3.5512,28132.0
2018-11-05 11:55:00,3.78,3.78,3.77,3.78,32820.0,3.5512,3.5512,3.5418,3.5512,32820.0
2018-11-05 12:00:00,3.78,3.78,3.78,3.78,20720.0,3.5512,3.5512,3.5512,3.5512,20720.0
2018-11-05 12:05:00,3.79,3.8,3.78,3.79,33600.0,3.5606,3.57,3.5512,3.5606,33600.0
2018-11-05 12:10:00,3.79,3.8,3.79,3.8,27852.0,3.5606,3.57,3.5606,3.57,27852.0
2018-11-05 12:15:00,3.8,3.81,3.79,3.79,37756.0,3.57,3.5794,3.5606,3.5606,37756.0
2018-11-05 12:20:00,3.8,3.8,3.79,3.8,37464.0,3.57,3.57,3.5606,3.57,37464.0
2018-11-05 12:25:00,3.8,3.8,3.79,3.79,23376.0,3.57,3.57,3.5606,3.5606,23376.0
2018-11-05 12:30:00,3.79,3.79,3.78,3.78,25592.0,3.5606,3.5606,3.5512,3.5512,25592.0
2018-11-05 12:35:00,3.78,3.78,3.77,3.77,22440.0,3.5512,3.5512,3.5418,3.5418,22440.0
2018-11-05 12:40:00,3.77,3.77,3.76,3.76,48320.0,3.5418,3.5418,3.5324,3.5324,48320.0
2018-11-05 12:45:00,3.76,3.76,3.75,3.76,26052.0,3.5324,3.5324,3.523,3.5324,26052.0
2018-11-05 12:50:00,3.76,3.76,3.75,3.75,53792.0,3.5324,3.5324,3.523,3.523,53792.0
2018-11-05 12:55:00,3.75,3.76,3.75,3.76,16000.0,3.523,3.5324,3.523,3.5324,16000.0
2018-11-05 13:00:00,3.76,3.77,3.75,3.76,45540.0,3.5324,3.5418,3.523,3.5324,45540.0
2018-11-05 13:05:00,3.76,3.77,3.76,3.77,34964.0,3.5324,3.5418,3.5324,3.5418,34964.0
2018-11-05 13:10:00,3.77,3.77,3.76,3.76,50448.0,3.5418,3.5418,3.5324,3.5324,50448.0
2018-11-05 13:15:00,3.76,3.77,3.76,3.76,21072.0,3.5324,3.5418,3.5324,3.5324,21072.0
2018-11-05 13:20:00,3.76,3.77,3.76,3.77,62800.0,3.5324,3.5418,3.5324,3.5418,62800.0
2018-11-05 13:25:00,3.77,3.77,3.76,3.77,61176.0,3.5418,3.5418,3.5324,3.5418,61176.0
2018-11-05 13:30:00,3.77,3.77,3.75,3.76,111664.0,3.5418,3.5418,3.523,3.5324,111664.0
2018-11-05 13:35:00,3.76,3.76,3.75,3.75,215136.0,3.5324,3.5324,3.523,3.523,215136.0
2018-11-05 13:40:00,3.76,3.76,3.75,3.75,66280.0,3.5324,3.5324,3.523,3.523,66280.0
2018-11-05 13:45:00,3.75,3.75,3.73,3.75,124540.0,3.523,3.523,3.5042,3.523,124540.0
2018-11-05 13:50:00,3.75,3.76,3.74,3.75,79660.0,3.523,3.5324,3.5136,3.523,79660.0
2018-11-05 13:55:00,3.75,3.75,3.75,3.75,44716.0,3.523,3.523,3.523,3.523,44716.0
2018-11-05 14:00:00,3.75,3.75,3.75,3.75,26480.0,3.523,3.523,3.523,3.523,26480.0
2018-11-05 14:05:00,3.75,3.75,3.74,3.75,68416.0,3.523,3.523,3.5136,3.523,68416.0
2018-11-05 14:10:00,3.75,3.75,3.74,3.75,17316.0,3.523,3.523,3.5136,3.523,17316.0
2018-11-05 14:15:00,3.75,3.75,3.74,3.75,24600.0,3.523,3.523,3.5136,3.523,24600.0
2018-11-05 14:20:00,3.74,3.75,3.74,3.75,112584.0,3.5136,3.523,3.5136,3.523,112584.0
2018-11-05 14:25:00,3.75,3.76,3.75,3.75,93256.0,3.523,3.5324,3.523,3.523,93256.0
2018-11-05 14:30:00,3.76,3.76,3.75,3.76,50656.0,3.5324,3.5324,3.523,3.5324,50656.0
2018-11-05 14:35:00,3.76,3.77,3.76,3.77,73436.0,3.5324,3.5418,3.5324,3.5418,73436.0
2018-11-05 14:40:00,3.77,3.77,3.75,3.76,93180.0,3.5418,3.5418,3.523,3.5324,93180.0
2018-11-05 14:45:00,3.76,3.76,3.75,3.75,52400.0,3.5324,3.5324,3.523,3.523,52400.0
2018-11-05 14:50:00,3.75,3.75,3.74,3.75,71688.0,3.523,3.523,3.5136,3.523,71688.0
2018-11-05 14:55:00,3.75,3.75,3.74,3.74,35040.0,3.523,3.523,3.5136,3.5136,35040.0
2018-11-05 15:00:00,3.75,3.75,3.74,3.74,63560.0,3.523,3.523,3.5136,3.5136,63560.0
2018-11-05 15:05:00,3.74,3.74,3.73,3.74,55300.0,3.5136,3.5136,3.5042,3.5136,55300.0
2018-11-05 15:10:00,3.74,3.75,3.74,3.74,75132.0,3.5136,3.523,3.5136,3.5136,75132.0
2018-11-05 15:15:00,3.74,3.74,3.73,3.73,87808.0,3.5136,3.5136,3.5042,3.5042,87808.0
2018-11-05 15:20:00,3.73,3.73,3.73,3.73,108448.0,3.5042,3.5042,3.5042,3.5042,108448.0
2018-11-05 15:25:00,3.73,3.73,3.73,3.73,53460.0,3.5042,3.5042,3.5042,3.5042,53460.0
2018-11-05 15:30:00,3.73,3.73,3.72,3.73,97044.0,3.5042,3.5042,3.4949,3.5042,97044.0
2018-11-05 15:35:00,3.73,3.73,3.73,3.73,115536.0,3.5042,3.5042,3.5042,3.5042,115536.0
2018-11-05 15:40:00,3.73,3.74,3.73,3.74,174300.0,3.5042,3.5136,3.5042,3.5136,174300.0
2018-11-05 15:45:00,3.74,3.75,3.73,3.74,213560.0,3.5136,3.523,3.5042,3.5136,213560.0
2018-11-05 15:50:00,3.74,3.74,3.73,3.74,198576.0,3.5136,3.5136,3.5042,3.5136,198576.0
2018-11-05 15:55:00,3.74,3.75,3.73,3.75,434320.0,3.5136,3.523,3.5042,3.523,434320.0
2018-11-06 09:30:00,3.74,3.76,3.73,3.73,145860.0,3.5136,3.5324,3.5042,3.5042,145860.0
2018-11-06 09:35:00,3.73,3.76,3.72,3.75,115560.0,3.5042,3.5324,3.4949,3.523,115560.0
2018-11-06 09:40:00,3.75,3.75,3.74,3.75,68480.0,3.523,3.523,3.5136,3.523,68480.0
2018-11-06 09:45:00,3.75,3.76,3.74,3.75,69976.0,3.523,3.5324,3.5136,3.523,69976.0
2018-11-06 09:50:00,3.75,3.75,3.73,3.73,64588.0,3.523,3.523,3.5042,3.5042,64588.0
2018-11-06 09:55:00,3.73,3.74,3.73,3.73,51712.0,3.5042,3.5136,3.5042,3.5042,51712.0
2018-11-06 10:00:00,3.73,3.75,3.73,3.73,78412.0,3.5042,3.523,3.5042,3.5042,78412.0
2018-11-06 10:05:00,3.73,3.74,3.73,3.74,80728.0,3.5042,3.5136,3.5042,3.5136,80728.0
2018-11-06 10:10:00,3.75,3.76,3.74,3.75,85976.0,3.523,3.5324,3.5136,3.523,85976.0
2018-11-06 10:15:00,3.75,3.75,3.74,3.74,82800.0,3.523,3.523,3.5136,3.5136,82800.0
2018-11-06 10:20:00,3.74,3.75,3.74,3.74,121440.0,3.5136,3.523,3.5136,3.5136,121440.0
2018-11-06 10:25:00,3.74,3.74,3.73,3.73,94072.0,3.5136,3.5136,3.5042,3.5042,94072.0
2018-11-06 10:30:00,3.73,3.74,3.73,3.74,75384.0,3.5042,3.5136,3.5042,3.5136,75384.0
2018-11-06 10:35:00,3.74,3.74,3.73,3.73,62420.0,3.5136,3.5136,3.5042,3.5042,62420.0
2018-11-06 10:40:00,3.74,3.74,3.73,3.74,123064.0,3.5136,3.5136,3.5042,3.5136,123064.0
2018-11-06 10:45:00,3.74,3.75,3.73,3.73,113448.0,3.5136,3.523,3.5042,3.5042,113448.0
2018-11-06 10:50:00,3.74,3.74,3.73,3.74,59692.0,3.5136,3.5136,3.5042,3.5136,59692.0
2018-11-06 10:55:00,3.74,3.74,3.73,3.73,79060.0,3.5136,3.5136,3.5042,3.5042,79060.0
2018-11-06 11:00:00,3.73,3.73,3.72,3.72,291208.0,3.5042,3.5042,3.4949,3.4949,291208.0
2018-11-06 11:05:00,3.72,3.73,3.71,3.72,120996.0,3.4949,3.5042,3.4855,3.4949,120996.0
2018-11-06 11:10:00,3.72,3.73,3.72,3.72,50992.0,3.4949,3.5042,3.4949,3.4949,50992.0
2018-11-06 11:15:00,3.72,3.73,3.71,3.71,50324.0,3.4949,3.5042,3.4855,3.4855,50324.0
2018-11-06 11:20:00,3.72,3.72,3.71,3.72,37600.0,3.4949,3.4949,3.4855,3.4949,37600.0
2018-11-06 11:25:00,3.72,3.73,3.72,3.72,43936.0,3.4949,3.5042,3.4949,3.4949,43936.0
2018-11-06 11:30:00,3.72,3.72,3.71,3.71,44356.0,3.4949,3.4949,3.4855,3.4855,44356.0
2018-11-06 11:35:00,3.71,3.72,3.71,3.72,42072.0,3.4855,3.4949,3.4855,3.4949,42072.0
2018-11-06 11:40:00,3.72,3.72,3.71,3.72,79916.0,3.4949,3.4949,3.4855,3.4949,79916.0
2018-11-06 11:45:00,3.72,3.73,3.72,3.73,36264.0,3.4949,3.5042,3.4949,3.5042,36264.0
2018-11-06 11:50:00,3.73,3.73,3.72,3.73,46112.0,3.5042,3.5042,3.4949,3.5042,46112.0
2018-11-06 11:55:00,3.73,3.74,3.73,3.74,59364.0,3.5042,3.5136,3.5042,3.5136,59364.0
2018-11-06 12:00:00,3.74,3.74,3.73,3.74,40556.0,3.5136,3.5136,3.5042,3.5136,40556.0
2018-11-06 12:05:00,3.74,3.74,3.73,3.74,23400.0,3.5136,3.5136,3.5042,3.5136,23400.0
2018-11-06 12:10:00,3.74,3.74,3.74,3.74,49660.0,3.5136,3.5136,3.5136,3.5136,49660.0
2018-11-06 12:15:00,3.73,3.74,3.73,3.74,42784.0,3.5042,3.5136,3.5042,3.5136,42784.0
2018-11-06 12:20:00,3.74,3.74,3.73,3.73,75364.0,3.5136,3.5136,3.5042,3.5042,75364.0
2018-11-06 12:25:00,3.74,3.74,3.73,3.73,64240.0,3.5136,3.5136,3.5042,3.5042,64240.0
2018-11-06 12:30:00,3.73,3.74,3.73,3.74,108396.0,3.5042,3.5136,3.5042,3.5136,108396.0
2018-11-06 12:35:00,3.74,3.74,3.73,3.74,29248.0,3.5136,3.5136,3.5042,3.5136,29248.0
2018-11-06 12:40:00,3.74,3.74,3.73,3.73,85700.0,3.5136,3.5136,3.5042,3.5042,85700.0
2018-11-06 12:45:00,3.73,3.74,3.73,3.74,72700.0,3.5042,3.5136,3.5042,3.5136,72700.0
2018-11-06 12:50:00,3.74,3.75,3.73,3.74,34052.0,3.5136,3.523,3.5042,3.5136,34052.0
2018-11-06 12:55:00,3.74,3.75,3.74,3.74,68244.0,3.5136,3.523,3.5136,3.5136,68244.0
2018-11-06 13:00:00,3.74,3.74,3.73,3.74,50256.0,3.5136,3.5136,3.5042,3.5136,50256.0
2018-11-06 13:05:00,3.74,3.74,3.73,3.74,19256.0,3.5136,3.5136,3.5042,3.5136,19256.0
2018-11-06 13:10:00,3.74,3.74,3.74,3.74,26864.0,3.5136,3.5136,3.5136,3.5136,26864.0
2018-11-06 13:15:00,3.74,3.74,3.74,3.74,103240.0,3.5136,3.5136,3.5136,3.5136,103240.0
2018-11-06 13:20:00,3.74,3.74,3.74,3.74,22356.0,3.5136,3.5136,3.5136,3.5136,22356.0
2018-11-06 13:25:00,3.74,3.74,3.74,3.74,42272.0,3.5136,3.5136,3.5136,3.5136,42272.0
2018-11-06 13:30:00,3.74,3.74,3.73,3.74,76688.0,3.5136,3.5136,3.5042,3.5136,76688.0
2018-11-06 13:35:00,3.74,3.74,3.74,3.74,26804.0,3.5136,3.5136,3.5136,3.5136,26804.0
2018-11-06 13:40:00,3.74,3.75,3.74,3.74,51372.0,3.5136,3.523,3.5136,3.5136,51372.0
2018-11-06 13:45:00,3.74,3.74,3.73,3.74,134728.0,3.5136,3.5136,3.5042,3.5136,134728.0
2018-11-06 13:50:00,3.74,3.74,3.74,3.74,86464.0,3.5136,3.5136,3.5136,3.5136,86464.0
2018-11-06 13:55:00,3.74,3.74,3.74,3.74,57880.0,3.5136,3.5136,3.5136,3.5136,57880.0
2018-11-06 14:00:00,3.74,3.74,3.73,3.74,84872.0,3.5136,3.5136,3.5042,3.5136,84872.0
2018-11-06 14:05:00,3.74,3.74,3.73,3.73,69444.0,3.5136,3.5136,3.5042,3.5042,69444.0
2018-11-06 14:10:00,3.74,3.74,3.73,3.73,51712.0,3.5136,3.5136,3.5042,3.5042,51712.0
2018-11-06 14:15:00,3.73,3.73,3.73,3.73,37304.0,3.5042,3.5042,3.5042,3.5042,37304.0
2018-11-06 14:20:00,3.73,3.74,3.73,3.73,44040.0,3.5042,3.5136,3.5042,3.5042,44040.0
2018-11-06 14:25:00,3.73,3.73,3.73,3.73,37892.0,3.5042,3.5042,3.5042,3.5042,37892.0
2018-11-06 14:30:00,3.73,3.73,3.73,3.73,22768.0,3.5042,3.5042,3.5042,3.5042,22768.0
2018-11-06 14:35:00,3.73,3.73,3.73,3.73,34560.0,3.5042,3.5042,3.5042,3.5042,34560.0
2018-11-06 14:40:00,3.73,3.73,3.73,3.73,11112.0,3.5042,3.5042,3.5042,3.5042,11112.0
2018-11-06 14:45:00,3.73,3.73,3.73,3.73,46356.0,3.5042,3.5042,3.5042,3.5042,46356.0
2018-11-06 14:50:00,3.73,3.73,3.72,3.72,56548.0,3.5042,3.5042,3.4949,3.4949,56548.0
2018-11-06 14:55:00,3.72,3.72,3.71,3.71,52648.0,3.4949,3.4949,3.4855,3.4855,52648.0
2018-11-06 15:00:00,3.71,3.72,3.71,3.72,103552.0,3.4855,3.4949,3.4855,3.4949,103552.0
2018-11-06 15:05:00,3.72,3.72,3.71,3.71,32460.0,3.4949,3.4949,3.4855,3.4855,32460.0
2018-11-06 15:10:00,3.72,3.72,3.71,3.72,28400.0,3.4949,3.4949,3.4855,3.4949,28400.0
2018-11-06 15:15:00,3.72,3.72,3.71,3.72,30400.0,3.4949,3.4949,3.4855,3.4949,30400.0
2018-11-06 15:20:00,3.72,3.73,3.71,3.73,147012.0,3.4949,3.5042,3.4855,3.5042,147012.0
2018-11-06 15:25:00,3.73,3.73,3.73,3.73,33440.0,3.5042,3.5042,3.5042,3.5042,33440.0
2018-11-06 15:30:00,3.73,3.73,3.73,3.73,68932.0,3.5042,3.5042,3.5042,3.5042,68932.0
2018-11-06 15:35:00,3.73,3.73,3.73,3.73,107668.0,3.5042,3.5042,3.5042,3.5042,107668.0
2018-11-06 15:40:00,3.73,3.73,3.73,3.73,172568.0,3.5042,3.5042,3.5042,3.5042,172568.0
2018-11-06 15:45:00,3.73,3.74,3.72,3.73,503348.0,3.5042,3.5136,3.4949,3.5042,503348.0
2018-11-06 15:50:00,3.73,3.73,3.72,3.73,298256.0,3.5042,3.5042,3.4949,3.5042,298256.0
2018-11-06 15:55:00,3.73,3.74,3.72,3.73,620708.0,3.5042,3.5136,3.4949,3.5042,620708.0
2018-11-07 09:30:00,3.75,3.76,3.71,3.71,64468.0,3.523,3.5324,3.4855,3.4855,64468.0
2018-11-07 09:35:00,3.72,3.76,3.71,3.75,64384.0,3.4949,3.5324,3.4855,3.523,64384.0
2018-11-07 09:40:00,3.75,3.75,3.72,3.73,41292.0,3.523,3.523,3.4949,3.5042,41292.0
2018-11-07 09:45:00,3.73,3.73,3.72,3.72,56008.0,3.5042,3.5042,3.4949,3.4949,56008.0
2018-11-07 09:50:00,3.72,3.73,3.72,3.72,66676.0,3.4949,3.5042,3.4949,3.4949,66676.0
2018-11-07 09:55:00,3.72,3.73,3.71,3.73,52328.0,3.4949,3.5042,3.4855,3.5042,52328.0
2018-11-07 10:00:00,3.73,3.73,3.7,3.71,73964.0,3.5042,3.5042,3.4761,3.4855,73964.0
2018-11-07 10:05:00,3.7,3.71,3.68,3.68,73724.0,3.4761,3.4855,3.4573,3.4573,73724.0
2018-11-07 10:10:00,3.68,3.7,3.68,3.69,76692.0,3.4573,3.4761,3.4573,3.4667,76692.0
2018-11-07 10:15:00,3.7,3.7,3.68,3.69,57500.0,3.4761,3.4761,3.4573,3.4667,57500.0
2018-11-07 10:20:00,3.69,3.69,3.68,3.69,61248.0,3.4667,3.4667,3.4573,3.4667,61248.0
2018-11-07 10:25:00,3.69,3.69,3.66,3.67,80200.0,3.4667,3.4667,3.4385,3.4479,80200.0
2018-11-07 10:30:00,3.67,3.68,3.66,3.68,117028.0,3.4479,3.4573,3.4385,3.4573,117028.0
2018-11-07 10:35:00,3.67,3.68,3.67,3.68,49312.0,3.4479,3.4573,3.4479,3.4573,49312.0
2018-11-07 10:40:00,3.68,3.69,3.68,3.69,71456.0,3.4573,3.4667,3.4573,3.4667,71456.0
2018-11-07 10:45:00,3.69,3.7,3.69,3.7,53600.0,3.4667,3.4761,3.4667,3.4761,53600.0
2018-11-07 10:50:00,3.7,3.71,3.7,3.7,117708.0,3.4761,3.4855,3.4761,3.4761,117708.0
2018-11-07 10:55:00,3.7,3.71,3.69,3.7,53696.0,3.4761,3.4855,3.4667,3.4761,53696.0
2018-11-07 11:00:00,3.71,3.72,3.7,3.72,62832.0,3.4855,3.4949,3.4761,3.4949,62832.0
2018-11-07 11:05:00,3.72,3.73,3.71,3.72,62784.0,3.4949,3.5042,3.4855,3.4949,62784.0
2018-11-07 11:10:00,3.72,3.72,3.72,3.72,41124.0,3.4949,3.4949,3.4949,3.4949,41124.0
2018-11-07 11:15:00,3.72,3.73,3.71,3.72,47044.0,3.4949,3.5042,3.4855,3.4949,47044.0
2018-11-07 11:20:00,3.72,3.73,3.72,3.72,53560.0,3.4949,3.5042,3.4949,3.4949,53560.0
2018-11-07 11:25:00,3.72,3.72,3.71,3.72,45256.0,3.4949,3.4949,3.4855,3.4949,45256.0
2018-11-07 11:30:00,3.72,3.72,3.71,3.72,59132.0,3.4949,3.4949,3.4855,3.4949,59132.0
2018-11-07 11:35:00,3.72,3.72,3.71,3.71,58620.0,3.4949,3.4949,3.4855,3.4855,58620.0
2018-11-07 11:40:00,3.71,3.72,3.69,3.7,119904.0,3.4855,3.4949,3.4667,3.4761,119904.0
2018-11-07 11:45:00,3.7,3.71,3.69,3.71,74776.0,3.4761,3.4855,3.4667,3.4855,74776.0
2018-11-07 11:50:00,3.71,3.71,3.7,3.7,49892.0,3.4855,3.4855,3.4761,3.4761,49892.0
2018-11-07 11:55:00,3.71,3.71,3.69,3.69,89480.0,3.4855,3.4855,3.4667,3.4667,89480.0
2018-11-07 12:00:00,3.69,3.69,3.69,3.69,43200.0,3.4667,3.4667,3.4667,3.4667,43200.0
2018-11-07 12:05:00,3.69,3.7,3.69,3.69,75360.0,3.4667,3.4761,3.4667,3.4667,75360.0
2018-11-07 12:10:00,3.69,3.69,3.68,3.68,39128.0,3.4667,3.4667,3.4573,3.4573,39128.0
2018-11-07 12:15:00,3.68,3.69,3.68,3.68,38700.0,3.4573,3.4667,3.4573,3.4573,38700.0
2018-11-07 12:20:00,3.68,3.69,3.68,3.68,51396.0,3.4573,3.4667,3.4573,3.4573,51396.0
2018-11-07 12:25:00,3.69,3.69,3.68,3.69,49764.0,3.4667,3.4667,3.4573,3.4667,49764.0
2018-11-07 12:30:00,3.69,3.69,3.69,3.69,43856.0,3.4667,3.4667,3.4667,3.4667,43856.0
2018-11-07 12:35:00,3.69,3.69,3.69,3.69,62300.0,3.4667,3.4667,3.4667,3.4667,62300.0
2018-11-07 12:40:00,3.69,3.69,3.69,3.69,4800.0,3.4667,3.4667,3.4667,3.4667,4800.0
2018-11-07 12:45:00,3.69,3.7,3.69,3.69,64408.0,3.4667,3.4761,3.4667,3.4667,64408.0
2018-11-07 12:50:00,3.69,3.69,3.69,3.69,43172.0,3.4667,3.4667,3.4667,3.4667,43172.0
2018-11-07 12:55:00,3.69,3.7,3.69,3.69,73608.0,3.4667,3.4761,3.4667,3.4667,73608.0
2018-11-07 13:00:00,3.69,3.69,3.69,3.69,27220.0,3.4667,3.4667,3.4667,3.4667,27220.0
2018-11-07 13:05:00,3.69,3.7,3.69,3.69,47704.0,3.4667,3.4761,3.4667,3.4667,47704.0
2018-11-07 13:10:00,3.69,3.69,3.69,3.69,28000.0,3.4667,3.4667,3.4667,3.4667,28000.0
2018-11-07 13:15:00,3.69,3.71,3.69,3.7,76392.0,3.4667,3.4855,3.4667,3.4761,76392.0
2018-11-07 13:20:00,3.7,3.71,3.7,3.71,53380.0,3.4761,3.4855,3.4761,3.4855,53380.0
2018-11-07 13:25:00,3.71,3.72,3.71,3.71,79632.0,3.4855,3.4949,3.4855,3.4855,79632.0
2018-11-07 13:30:00,3.71,3.71,3.71,3.71,13800.0,3.4855,3.4855,3.4855,3.4855,13800.0
2018-11-07 13:35:00,3.71,3.71,3.69,3.7,206440.0,3.4855,3.4855,3.4667,3.4761,206440.0
2018-11-07 13:40:00,3.7,3.71,3.7,3.71,39500.0,3.4761,3.4855,3.4761,3.4855,39500.0
2018-11-07 13:45:00,3.71,3.71,3.7,3.7,79640.0,3.4855,3.4855,3.4761,3.4761,79640.0
2018-11-07 13:50:00,3.7,3.71,3.7,3.7,35300.0,3.4761,3.4855,3.4761,3.4761,35300.0
2018-11-07 13:55:00,3.7,3.71,3.7,3.71,36400.0,3.4761,3.4855,3.4761,3.4855,36400.0
2018-11-07 14:00:00,3.71,3.72,3.71,3.71,69072.0,3.4855,3.4949,3.4855,3.4855,69072.0
2018-11-07 14:05:00,3.71,3.72,3.71,3.72,16904.0,3.4855,3.4949,3.4855,3.4949,16904.0
2018-11-07 14:10:00,3.72,3.72,3.71,3.71,64916.0,3.4949,3.4949,3.4855,3.4855,64916.0
2018-11-07 14:15:00,3.71,3.72,3.71,3.72,45652.0,3.4855,3.4949,3.4855,3.4949,45652.0
2018-11-07 14:20:00,3.72,3.73,3.72,3.72,39220.0,3.4949,3.5042,3.4949,3.4949,39220.0
2018-11-07 14:25:00,3.72,3.72,3.72,3.72,33204.0,3.4949,3.4949,3.4949,3.4949,33204.0
2018-11-07 14:30:00,3.72,3.73,3.72,3.73,66284.0,3.4949,3.5042,3.4949,3.5042,66284.0
2018-11-07 14:35:00,3.73,3.73,3.73,3.73,40172.0,3.5042,3.5042,3.5042,3.5042,40172.0
2018-11-07 14:40:00,3.73,3.73,3.73,3.73,73732.0,3.5042,3.5042,3.5042,3.5042,73732.0
2018-11-07 14:45:00,3.73,3.73,3.72,3.73,164876.0,3.5042,3.5042,3.4949,3.5042,164876.0
2018-11-07 14:50:00,3.73,3.73,3.72,3.73,71680.0,3.5042,3.5042,3.4949,3.5042,71680.0
2018-11-07 14:55:00,3.73,3.74,3.72,3.74,67124.0,3.5042,3.5136,3.4949,3.5136,67124.0
2018-11-07 15:00:00,3.74,3.75,3.74,3.74,27324.0,3.5136,3.523,3.5136,3.5136,27324.0
2018-11-07 15:05:00,3.74,3.75,3.74,3.75,22900.0,3.5136,3.523,3.5136,3.523,22900.0
2018-11-07 15:10:00,3.75,3.76,3.75,3.76,59116.0,3.523,3.5324,3.523,3.5324,59116.0
2018-11-07 15:15:00,3.76,3.76,3.7,3.72,597620.0,3.5324,3.5324,3.4761,3.4949,597620.0
2018-11-07 15:20:00,3.72,3.73,3.72,3.73,75364.0,3.4949,3.5042,3.4949,3.5042,75364.0
2018-11-07 15:25:00,3.73,3.74,3.73,3.73,43036.0,3.5042,3.5136,3.5042,3.5042,43036.0
2018-11-07 15:30:00,3.73,3.74,3.73,3.74,40116.0,3.5042,3.5136,3.5042,3.5136,40116.0
2018-11-07 15:35:00,3.74,3.75,3.73,3.74,84252.0,3.5136,3.523,3.5042,3.5136,84252.0
2018-11-07 15:40:00,3.75,3.75,3.73,3.74,88156.0,3.523,3.523,3.5042,3.5136,88156.0
2018-11-07 15:45:00,3.74,3.76,3.74,3.76,204544.0,3.5136,3.5324,3.5136,3.5324,204544.0
2018-11-07 15:50:00,3.76,3.76,3.71,3.73,797360.0,3.5324,3.5324,3.4855,3.5042,797360.0
2018-11-07 15:55:00,3.73,3.73,3.72,3.73,730320.0,3.5042,3.5042,3.4949,3.5042,730320.0
2018-11-08 09:30:00,3.73,3.74,3.72,3.74,65072.0,3.5042,3.5136,3.4949,3.5136,65072.0
2018-11-08 09:35:00,3.73,3.75,3.7,3.71,64124.0,3.5042,3.523,3.4761,3.4855,64124.0
2018-11-08 09:40:00,3.71,3.73,3.71,3.71,59880.0,3.4855,3.5042,3.4855,3.4855,59880.0
2018-11-08 09:45:00,3.71,3.71,3.69,3.7,44176.0,3.4855,3.4855,3.4667,3.4761,44176.0
2018-11-08 09:50:00,3.7,3.73,3.7,3.72,42148.0,3.4761,3.5042,3.4761,3.4949,42148.0
2018-11-08 09:55:00,3.72,3.73,3.71,3.72,26672.0,3.4949,3.5042,3.4855,3.4949,26672.0
2018-11-08 10:00:00,3.72,3.73,3.71,3.73,33968.0,3.4949,3.5042,3.4855,3.5042,33968.0
2018-11-08 10:05:00,3.73,3.73,3.72,3.72,37196.0,3.5042,3.5042,3.4949,3.4949,37196.0
2018-11-08 10:10:00,3.72,3.73,3.71,3.72,43704.0,3.4949,3.5042,3.4855,3.4949,43704.0
2018-11-08 10:15:00,3.72,3.73,3.71,3.73,31632.0,3.4949,3.5042,3.4855,3.5042,31632.0
2018-11-08 10:20:00,3.73,3.73,3.72,3.72,22988.0,3.5042,3.5042,3.4949,3.4949,22988.0
2018-11-08 10:25:00,3.72,3.72,3.72,3.72,20800.0,3.4949,3.4949,3.4949,3.4949,20800.0
2018-11-08 10:30:00,3.72,3.73,3.72,3.72,86368.0,3.4949,3.5042,3.4949,3.4949,86368.0
2018-11-08 10:35:00,3.72,3.73,3.71,3.73,48128.0,3.4949,3.5042,3.4855,3.5042,48128.0
2018-11-08 10:40:00,3.72,3.73,3.72,3.73,22720.0,3.4949,3.5042,3.4949,3.5042,22720.0
2018-11-08 10:45:00,3.73,3.73,3.72,3.72,21200.0,3.5042,3.5042,3.4949,3.4949,21200.0
2018-11-08 10:50:00,3.73,3.73,3.72,3.73,14660.0,3.5042,3.5042,3.4949,3.5042,14660.0
2018-11-08 10:55:00,3.73,3.73,3.72,3.73,44096.0,3.5042,3.5042,3.4949,3.5042,44096.0
2018-11-08 11:00:00,3.73,3.73,3.72,3.73,66900.0,3.5042,3.5042,3.4949,3.5042,66900.0
2018-11-08 11:05:00,3.73,3.73,3.72,3.72,109844.0,3.5042,3.5042,3.4949,3.4949,109844.0
2018-11-08 11:10:00,3.72,3.72,3.71,3.71,46828.0,3.4949,3.4949,3.4855,3.4855,46828.0
2018-11-08 11:15:00,3.71,3.73,3.71,3.73,41016.0,3.4855,3.5042,3.4855,3.5042,41016.0
2018-11-08 11:20:00,3.73,3.73,3.72,3.72,31544.0,3.5042,3.5042,3.4949,3.4949,31544.0
2018-11-08 11:25:00,3.72,3.72,3.71,3.72,23368.0,3.4949,3.4949,3.4855,3.4949,23368.0
2018-11-08 11:30:00,3.72,3.73,3.72,3.72,58028.0,3.4949,3.5042,3.4949,3.4949,58028.0
2018-11-08 11:35:00,3.72,3.73,3.72,3.73,24732.0,3.4949,3.5042,3.4949,3.5042,24732.0
2018-11-08 11:40:00,3.73,3.73,3.73,3.73,52028.0,3.5042,3.5042,3.5042,3.5042,52028.0
2018-11-08 11:45:00,3.73,3.73,3.72,3.73,104552.0,3.5042,3.5042,3.4949,3.5042,104552.0
2018-11-08 11:50:00,3.73,3.73,3.72,3.72,47908.0,3.5042,3.5042,3.4949,3.4949,47908.0
2018-11-08 11:55:00,3.72,3.73,3.72,3.73,56124.0,3.4949,3.5042,3.4949,3.5042,56124.0
2018-11-08 12:00:00,3.73,3.73,3.72,3.73,74184.0,3.5042,3.5042,3.4949,3.5042,74184.0
2018-11-08 12:05:00,3.73,3.73,3.72,3.72,23324.0,3.5042,3.5042,3.4949,3.4949,23324.0
2018-11-08 12:10:00,3.73,3.73,3.73,3.73,69944.0,3.5042,3.5042,3.5042,3.5042,69944.0
2018-11-08 12:15:00,3.73,3.74,3.73,3.74,57964.0,3.5042,3.5136,3.5042,3.5136,57964.0
2018-11-08 12:20:00,3.74,3.74,3.73,3.73,41576.0,3.5136,3.5136,3.5042,3.5042,41576.0
2018-11-08 12:25:00,3.73,3.73,3.72,3.72,33300.0,3.5042,3.5042,3.4949,3.4949,33300.0
2018-11-08 12:30:00,3.73,3.73,3.73,3.73,45552.0,3.5042,3.5042,3.5042,3.5042,45552.0
2018-11-08 12:35:00,3.73,3.73,3.73,3.73,31056.0,3.5042,3.5042,3.5042,3.5042,31056.0
2018-11-08 12:40:00,3.73,3.76,3.73,3.73,519268.0,3.5042,3.5324,3.5042,3.5042,519268.0
2018-11-08 12:45:00,3.73,3.73,3.72,3.72,222280.0,3.5042,3.5042,3.4949,3.4949,222280.0
2018-11-08 12:50:00,3.73,3.73,3.72,3.73,151800.0,3.5042,3.5042,3.4949,3.5042,151800.0
2018-11-08 12:55:00,3.73,3.73,3.72,3.73,37672.0,3.5042,3.5042,3.4949,3.5042,37672.0
2018-11-08 13:00:00,3.73,3.73,3.72,3.73,84300.0,3.5042,3.5042,3.4949,3.5042,84300.0
2018-11-08 13:05:00,3.72,3.73,3.72,3.72,39268.0,3.4949,3.5042,3.4949,3.4949,39268.0
2018-11-08 13:10:00,3.72,3.73,3.72,3.73,36832.0,3.4949,3.5042,3.4949,3.5042,36832.0
2018-11-08 13:15:00,3.73,3.73,3.72,3.72,102100.0,3.5042,3.5042,3.4949,3.4949,102100.0
2018-11-08 13:20:00,3.73,3.73,3.72,3.73,12224.0,3.5042,3.5042,3.4949,3.5042,12224.0
2018-11-08 13:25:00,3.73,3.73,3.71,3.71,97492.0,3.5042,3.5042,3.4855,3.4855,97492.0
2018-11-08 13:30:00,3.72,3.72,3.71,3.72,9400.0,3.4949,3.4949,3.4855,3.4949,9400.0
2018-11-08 13:35:00,3.72,3.72,3.72,3.72,15600.0,3.4949,3.4949,3.4949,3.4949,15600.0
2018-11-08 13:40:00,3.72,3.72,3.71,3.72,43928.0,3.4949,3.4949,3.4855,3.4949,43928.0
2018-11-08 13:45:00,3.71,3.72,3.71,3.72,31000.0,3.4855,3.4949,3.4855,3.4949,31000.0
2018-11-08 13:50:00,3.72,3.72,3.71,3.72,36940.0,3.4949,3.4949,3.4855,3.4949,36940.0
2018-11-08 13:55:00,3.72,3.73,3.72,3.73,89680.0,3.4949,3.5042,3.4949,3.5042,89680.0
2018-11-08 14:00:00,3.73,3.73,3.72,3.72,70204.0,3.5042,3.5042,3.4949,3.4949,70204.0
2018-11-08 14:05:00,3.72,3.73,3.72,3.73,336656.0,3.4949,3.5042,3.4949,3.5042,336656.0
2018-11-08 14:10:00,3.73,3.73,3.72,3.72,75136.0,3.5042,3.5042,3.4949,3.4949,75136.0
2018-11-08 14:15:00,3.72,3.73,3.71,3.72,68664.0,3.4949,3.5042,3.4855,3.4949,68664.0
2018-11-08 14:20:00,3.72,3.73,3.71,3.72,65588.0,3.4949,3.5042,3.4855,3.4949,65588.0
2018-11-08 14:25:00,3.72,3.72,3.71,3.71,58144.0,3.4949,3.4949,3.4855,3.4855,58144.0
2018-11-08 14:30:00,3.71,3.71,3.7,3.7,84972.0,3.4855,3.4855,3.4761,3.4761,84972.0
2018-11-08 14:35:00,3.7,3.71,3.7,3.7,54704.0,3.4761,3.4855,3.4761,3.4761,54704.0
2018-11-08 14:40:00,3.7,3.71,3.7,3.71,63448.0,3.4761,3.4855,3.4761,3.4855,63448.0
2018-11-08 14:45:00,3.7,3.72,3.7,3.72,54888.0,3.4761,3.4949,3.4761,3.4949,54888.0
2018-11-08 14:50:00,3.72,3.72,3.71,3.72,52808.0,3.4949,3.4949,3.4855,3.4949,52808.0
2018-11-08 14:55:00,3.72,3.73,3.72,3.73,68120.0,3.4949,3.5042,3.4949,3.5042,68120.0
2018-11-08 15:00:00,3.72,3.72,3.71,3.72,58196.0,3.4949,3.4949,3.4855,3.4949,58196.0
2018-11-08 15:05:00,3.72,3.73,3.72,3.73,53772.0,3.4949,3.5042,3.4949,3.5042,53772.0
2018-11-08 15:10:00,3.73,3.73,3.72,3.73,89808.0,3.5042,3.5042,3.4949,3.5042,89808.0
2018-11-08 15:15:00,3.72,3.73,3.72,3.73,79468.0,3.4949,3.5042,3.4949,3.5042,79468.0
2018-11-08 15:20:00,3.73,3.73,3.72,3.73,291644.0,3.5042,3.5042,3.4949,3.5042,291644.0
2018-11-08 15:25:00,3.73,3.73,3.72,3.72,103012.0,3.5042,3.5042,3.4949,3.4949,103012.0
2018-11-08 15:30:00,3.73,3.73,3.72,3.72,113336.0,3.5042,3.5042,3.4949,3.4949,113336.0
2018-11-08 15:35:00,3.72,3.72,3.72,3.72,91796.0,3.4949,3.4949,3.4949,3.4949,91796.0
2018-11-08 15:40:00,3.72,3.73,3.72,3.73,389028.0,3.4949,3.5042,3.4949,3.5042,389028.0
2018-11-08 15:45:00,3.73,3.73,3.72,3.73,188168.0,3.5042,3.5042,3.4949,3.5042,188168.0
2018-11-08 15:50:00,3.73,3.73,3.72,3.73,292712.0,3.5042,3.5042,3.4949,3.5042,292712.0
2018-11-08 15:55:00,3.73,3.73,3.71,3.72,1438044.0,3.5042,3.5042,3.4855,3.4949,1438044.0
2018-11-09 09:30:00,3.68,3.69,3.66,3.66,89912.0,3.4573,3.4667,3.4385,3.4385,89912.0
2018-11-09 09:35:00,3.66,3.68,3.65,3.66,159180.0,3.4385,3.4573,3.4291,3.4385,159180.0
2018-11-09 09:40:00,3.66,3.67,3.66,3.67,32000.0,3.4385,3.4479,3.4385,3.4479,32000.0
2018-11-09 09:45:00,3.66,3.66,3.65,3.65,33252.0,3.4385,3.4385,3.4291,3.4291,33252.0
2018-11-09 09:50:00,3.65,3.65,3.63,3.64,55616.0,3.4291,3.4291,3.4103,3.4197,55616.0
2018-11-09 09:55:00,3.64,3.65,3.63,3.65,34212.0,3.4197,3.4291,3.4103,3.4291,34212.0
2018-11-09 10:00:00,3.64,3.65,3.64,3.64,32340.0,3.4197,3.4291,3.4197,3.4197,32340.0
2018-11-09 10:05:00,3.64,3.64,3.63,3.64,61252.0,3.4197,3.4197,3.4103,3.4197,61252.0
2018-11-09 10:10:00,3.64,3.64,3.61,3.64,158676.0,3.4197,3.4197,3.3915,3.4197,158676.0
2018-11-09 10:15:00,3.64,3.65,3.63,3.65,49120.0,3.4197,3.4291,3.4103,3.4291,49120.0
2018-11-09 10:20:00,3.64,3.64,3.64,3.64,54356.0,3.4197,3.4197,3.4197,3.4197,54356.0
2018-11-09 10:25:00,3.64,3.65,3.64,3.65,74568.0,3.4197,3.4291,3.4197,3.4291,74568.0
2018-11-09 10:30:00,3.65,3.65,3.64,3.65,22800.0,3.4291,3.4291,3.4197,3.4291,22800.0
2018-11-09 10:35:00,3.65,3.65,3.64,3.65,36928.0,3.4291,3.4291,3.4197,3.4291,36928.0
2018-11-09 10:40:00,3.65,3.65,3.64,3.64,28904.0,3.4291,3.4291,3.4197,3.4197,28904.0
2018-11-09 10:45:00,3.64,3.65,3.64,3.64,15656.0,3.4197,3.4291,3.4197,3.4197,15656.0
2018-11-09 10:50:00,3.64,3.64,3.63,3.64,23700.0,3.4197,3.4197,3.4103,3.4197,23700.0
2018-11-09 10:55:00,3.64,3.65,3.64,3.65,24516.0,3.4197,3.4291,3.4197,3.4291,24516.0
2018-11-09 11:00:00,3.65,3.67,3.65,3.66,53664.0,3.4291,3.4479,3.4291,3.4385,53664.0
2018-11-09 11:05:00,3.66,3.67,3.66,3.67,21636.0,3.4385,3.4479,3.4385,3.4479,21636.0
2018-11-09 11:10:00,3.67,3.68,3.67,3.68,41600.0,3.4479,3.4573,3.4479,3.4573,41600.0
2018-11-09 11:15:00,3.68,3.68,3.67,3.68,29612.0,3.4573,3.4573,3.4479,3.4573,29612.0
2018-11-09 11:20:00,3.69,3.69,3.68,3.69,27992.0,3.4667,3.4667,3.4573,3.4667,27992.0
2018-11-09 11:25:00,3.69,3.7,3.69,3.69,36360.0,3.4667,3.4761,3.4667,3.4667,36360.0
2018-11-09 11:30:00,3.69,3.7,3.69,3.69,30560.0,3.4667,3.4761,3.4667,3.4667,30560.0
2018-11-09 11:35:00,3.69,3.7,3.69,3.69,34592.0,3.4667,3.4761,3.4667,3.4667,34592.0
2018-11-09 11:40:00,3.69,3.69,3.68,3.69,26800.0,3.4667,3.4667,3.4573,3.4667,26800.0
2018-11-09 11:45:00,3.68,3.68,3.67,3.67,18664.0,3.4573,3.4573,3.4479,3.4479,18664.0
2018-11-09 11:50:00,3.67,3.68,3.67,3.67,32972.0,3.4479,3.4573,3.4479,3.4479,32972.0
2018-11-09 11:55:00,3.67,3.67,3.66,3.66,45316.0,3.4479,3.4479,3.4385,3.4385,45316.0
2018-11-09 12:00:00,3.67,3.68,3.67,3.68,78644.0,3.4479,3.4573,3.4479,3.4573,78644.0
2018-11-09 12:05:00,3.68,3.68,3.68,3.68,35536.0,3.4573,3.4573,3.4573,3.4573,35536.0
2018-11-09 12:10:00,3.68,3.68,3.66,3.66,28404.0,3.4573,3.4573,3.4385,3.4385,28404.0
2018-11-09 12:15:00,3.66,3.66,3.63,3.64,320468.0,3.4385,3.4385,3.4103,3.4197,320468.0
2018-11-09 12:20:00,3.64,3.64,3.63,3.64,54276.0,3.4197,3.4197,3.4103,3.4197,54276.0
2018-11-09 12:25:00,3.64,3.64,3.63,3.63,64600.0,3.4197,3.4197,3.4103,3.4103,64600.0
2018-11-09 12:30:00,3.63,3.63,3.63,3.63,53788.0,3.4103,3.4103,3.4103,3.4103,53788.0
2018-11-09 12:35:00,3.63,3.64,3.63,3.64,36000.0,3.4103,3.4197,3.4103,3.4197,36000.0
2018-11-09 12:40:00,3.64,3.64,3.62,3.62,41424.0,3.4197,3.4197,3.4009,3.4009,41424.0
2018-11-09 12:45:00,3.62,3.64,3.62,3.64,60652.0,3.4009,3.4197,3.4009,3.4197,60652.0
2018-11-09 12:50:00,3.63,3.64,3.63,3.63,26800.0,3.4103,3.4197,3.4103,3.4103,26800.0
2018-11-09 12:55:00,3.63,3.63,3.62,3.62,52836.0,3.4103,3.4103,3.4009,3.4009,52836.0
2018-11-09 13:00:00,3.62,3.62,3.61,3.62,45940.0,3.4009,3.4009,3.3915,3.4009,45940.0
2018-11-09 13:05:00,3.62,3.62,3.61,3.62,41036.0,3.4009,3.4009,3.3915,3.4009,41036.0
2018-11-09 13:10:00,3.62,3.62,3.6,3.6,38520.0,3.4009,3.4009,3.3821,3.3821,38520.0
2018-11-09 13:15:00,3.6,3.6,3.59,3.6,45720.0,3.3821,3.3821,3.3727,3.3821,45720.0
2018-11-09 13:20:00,3.6,3.6,3.59,3.6,64296.0,3.3821,3.3821,3.3727,3.3821,64296.0
2018-11-09 13:25:00,3.6,3.6,3.59,3.6,32048.0,3.3821,3.3821,3.3727,3.3821,32048.0
2018-11-09 13:30:00,3.6,3.6,3.58,3.59,46220.0,3.3821,3.3821,3.3633,3.3727,46220.0
2018-11-09 13:35:00,3.59,3.6,3.59,3.59,44020.0,3.3727,3.3821,3.3727,3.3727,44020.0
2018-11-09 13:40:00,3.59,3.6,3.59,3.59,36668.0,3.3727,3.3821,3.3727,3.3727,36668.0
2018-11-09 13:45:00,3.59,3.59,3.58,3.58,55596.0,3.3727,3.3727,3.3633,3.3633,55596.0
2018-11-09 13:50:00,3.59,3.6,3.58,3.6,41104.0,3.3727,3.3821,3.3633,3.3821,41104.0
2018-11-09 13:55:00,3.6,3.61,3.6,3.6,64632.0,3.3821,3.3915,3.3821,3.3821,64632.0
2018-11-09 14:00:00,3.6,3.6,3.59,3.6,43128.0,3.3821,3.3821,3.3727,3.3821,43128.0
2018-11-09 14:05:00,3.6,3.6,3.59,3.59,69896.0,3.3821,3.3821,3.3727,3.3727,69896.0
2018-11-09 14:10:00,3.59,3.59,3.58,3.58,35380.0,3.3727,3.3727,3.3633,3.3633,35380.0
2018-11-09 14:15:00,3.59,3.59,3.58,3.58,79264.0,3.3727,3.3727,3.3633,3.3633,79264.0
2018-11-09 14:20:00,3.58,3.59,3.58,3.59,50776.0,3.3633,3.3727,3.3633,3.3727,50776.0
2018-11-09 14:25:00,3.59,3.6,3.59,3.59,43612.0,3.3727,3.3821,3.3727,3.3727,43612.0
2018-11-09 14:30:00,3.59,3.6,3.59,3.6,59668.0,3.3727,3.3821,3.3727,3.3821,59668.0
2018-11-09 14:35:00,3.61,3.61,3.6,3.61,51940.0,3.3915,3.3915,3.3821,3.3915,51940.0
2018-11-09 14:40:00,3.61,3.61,3.61,3.61,70688.0,3.3915,3.3915,3.3915,3.3915,70688.0
2018-11-09 14:45:00,3.61,3.62,3.6,3.6,91132.0,3.3915,3.4009,3.3821,3.3821,91132.0
2018-11-09 14:50:00,3.61,3.62,3.6,3.62,92976.0,3.3915,3.4009,3.3821,3.4009,92976.0
2018-11-09 14:55:00,3.62,3.63,3.62,3.62,162236.0,3.4009,3.4103,3.4009,3.4009,162236.0
2018-11-09 15:00:00,3.62,3.62,3.61,3.61,66752.0,3.4009,3.4009,3.3915,3.3915,66752.0
2018-11-09 15:05:00,3.61,3.61,3.61,3.61,54628.0,3.3915,3.3915,3.3915,3.3915,54628.0
2018-11-09 15:10:00,3.62,3.63,3.61,3.63,184236.0,3.4009,3.4103,3.3915,3.4103,184236.0
2018-11-09 15:15:00,3.63,3.63,3.62,3.63,71804.0,3.4103,3.4103,3.4009,3.4103,71804.0
2018-11-09 15:20:00,3.63,3.64,3.62,3.63,144108.0,3.4103,3.4197,3.4009,3.4103,144108.0
2018-11-09 15:25:00,3.63,3.64,3.63,3.64,102248.0,3.4103,3.4197,3.4103,3.4197,102248.0
2018-11-09 15:30:00,3.64,3.65,3.64,3.65,164536.0,3.4197,3.4291,3.4197,3.4291,164536.0
2018-11-09 15:35:00,3.65,3.65,3.64,3.64,59868.0,3.4291,3.4291,3.4197,3.4197,59868.0
2018-11-09 15:40:00,3.64,3.65,3.64,3.65,91436.0,3.4197,3.4291,3.4197,3.4291,91436.0
2018-11-09 15:45:00,3.65,3.65,3.64,3.65,129692.0,3.4291,3.4291,3.4197,3.4291,129692.0
2018-11-09 15:50:00,3.65,3.65,3.65,3.65,207228.0,3.4291,3.4291,3.4291,3.4291,207228.0
2018-11-09 15:55:00,3.65,3.66,3.65,3.66,473160.0,3.4291,3.4385,3.4291,3.4385,473160.0
2018-11-12 09:30:00,3.67,3.69,3.67,3.68,96068.0,3.4479,3.4667,3.4479,3.4573,96068.0
2018-11-12 09:35:00,3.69,3.69,3.65,3.66,88340.0,3.4667,3.4667,3.4291,3.4385,88340.0
2018-11-12 09:40:00,3.66,3.67,3.65,3.67,30000.0,3.4385,3.4479,3.4291,3.4479,30000.0
2018-11-12 09:45:00,3.67,3.67,3.65,3.65,61892.0,3.4479,3.4479,3.4291,3.4291,61892.0
2018-11-12 09:50:00,3.65,3.66,3.64,3.64,41800.0,3.4291,3.4385,3.4197,3.4197,41800.0
2018-11-12 09:55:00,3.64,3.64,3.63,3.63,30196.0,3.4197,3.4197,3.4103,3.4103,30196.0
2018-11-12 10:00:00,3.63,3.64,3.62,3.64,48728.0,3.4103,3.4197,3.4009,3.4197,48728.0
2018-11-12 10:05:00,3.64,3.64,3.63,3.64,58604.0,3.4197,3.4197,3.4103,3.4197,58604.0
2018-11-12 10:10:00,3.63,3.65,3.63,3.63,46308.0,3.4103,3.4291,3.4103,3.4103,46308.0
2018-11-12 10:15:00,3.63,3.64,3.63,3.63,38316.0,3.4103,3.4197,3.4103,3.4103,38316.0
2018-11-12 10:20:00,3.63,3.64,3.62,3.63,38200.0,3.4103,3.4197,3.4009,3.4103,38200.0
2018-11-12 10:25:00,3.63,3.65,3.63,3.65,51984.0,3.4103,3.4291,3.4103,3.4291,51984.0
2018-11-12 10:30:00,3.65,3.66,3.64,3.64,181552.0,3.4291,3.4385,3.4197,3.4197,181552.0
2018-11-12 10:35:00,3.64,3.64,3.63,3.64,48600.0,3.4197,3.4197,3.4103,3.4197,48600.0
2018-11-12 10:40:00,3.63,3.64,3.63,3.63,22800.0,3.4103,3.4197,3.4103,3.4103,22800.0
2018-11-12 10:45:00,3.63,3.63,3.6,3.62,93568.0,3.4103,3.4103,3.3821,3.4009,93568.0
2018-11-12 10:50:00,3.62,3.62,3.6,3.6,92928.0,3.4009,3.4009,3.3821,3.3821,92928.0
2018-11-12 10:55:00,3.6,3.6,3.59,3.59,37148.0,3.3821,3.3821,3.3727,3.3727,37148.0
2018-11-12 11:00:00,3.59,3.6,3.58,3.59,68968.0,3.3727,3.3821,3.3633,3.3727,68968.0
2018-11-12 11:05:00,3.59,3.6,3.59,3.6,28848.0,3.3727,3.3821,3.3727,3.3821,28848.0
2018-11-12 11:10:00,3.6,3.61,3.59,3.59,63440.0,3.3821,3.3915,3.3727,3.3727,63440.0
2018-11-12 11:15:00,3.59,3.6,3.58,3.59,31200.0,3.3727,3.3821,3.3633,3.3727,31200.0
2018-11-12 11:20:00,3.59,3.59,3.58,3.58,18744.0,3.3727,3.3727,3.3633,3.3633,18744.0
2018-11-12 11:25:00,3.59,3.59,3.58,3.58,37872.0,3.3727,3.3727,3.3633,3.3633,37872.0
2018-11-12 11:30:00,3.58,3.59,3.58,3.59,45840.0,3.3633,3.3727,3.3633,3.3727,45840.0
2018-11-12 11:35:00,3.59,3.59,3.57,3.57,88044.0,3.3727,3.3727,3.3539,3.3539,88044.0
2018-11-12 11:40:00,3.57,3.58,3.57,3.57,51356.0,3.3539,3.3633,3.3539,3.3539,51356.0
2018-11-12 11:45:00,3.57,3.58,3.57,3.57,27932.0,3.3539,3.3633,3.3539,3.3539,27932.0
2018-11-12 11:50:00,3.57,3.58,3.56,3.57,46580.0,3.3539,3.3633,3.3445,3.3539,46580.0
2018-11-12 11:55:00,3.58,3.59,3.58,3.59,38656.0,3.3633,3.3727,3.3633,3.3727,38656.0
2018-11-12 12:00:00,3.59,3.6,3.58,3.58,104436.0,3.3727,3.3821,3.3633,3.3633,104436.0
2018-11-12 12:05:00,3.58,3.58,3.57,3.57,62792.0,3.3633,3.3633,3.3539,3.3539,62792.0
2018-11-12 12:10:00,3.57,3.58,3.57,3.57,19212.0,3.3539,3.3633,3.3539,3.3539,19212.0
2018-11-12 12:15:00,3.57,3.59,3.57,3.59,63520.0,3.3539,3.3727,3.3539,3.3727,63520.0
2018-11-12 12:20:00,3.59,3.59,3.58,3.59,47740.0,3.3727,3.3727,3.3633,3.3727,47740.0
2018-11-12 12:25:00,3.59,3.59,3.58,3.58,22168.0,3.3727,3.3727,3.3633,3.3633,22168.0
2018-11-12 12:30:00,3.58,3.58,3.57,3.57,29556.0,3.3633,3.3633,3.3539,3.3539,29556.0
2018-11-12 12:35:00,3.57,3.59,3.57,3.58,37476.0,3.3539,3.3727,3.3539,3.3633,37476.0
2018-11-12 12:40:00,3.58,3.59,3.57,3.58,58092.0,3.3633,3.3727,3.3539,3.3633,58092.0
2018-11-12 12:45:00,3.58,3.59,3.58,3.58,34024.0,3.3633,3.3727,3.3633,3.3633,34024.0
2018-11-12 12:50:00,3.58,3.59,3.58,3.58,15448.0,3.3633,3.3727,3.3633,3.3633,15448.0
2018-11-12 12:55:00,3.58,3.58,3.58,3.58,21416.0,3.3633,3.3633,3.3633,3.3633,21416.0
2018-11-12 13:00:00,3.58,3.59,3.58,3.59,15184.0,3.3633,3.3727,3.3633,3.3727,15184.0
2018-11-12 13:05:00,3.59,3.59,3.58,3.59,24672.0,3.3727,3.3727,3.3633,3.3727,24672.0
2018-11-12 13:10:00,3.59,3.59,3.58,3.58,43700.0,3.3727,3.3727,3.3633,3.3633,43700.0
2018-11-12 13:15:00,3.59,3.59,3.59,3.59,16000.0,3.3727,3.3727,3.3727,3.3727,16000.0
2018-11-12 13:20:00,3.59,3.6,3.59,3.59,56596.0,3.3727,3.3821,3.3727,3.3727,56596.0
2018-11-12 13:25:00,3.59,3.61,3.59,3.6,352608.0,3.3727,3.3915,3.3727,3.3821,352608.0
2018-11-12 13:30:00,3.61,3.61,3.6,3.6,17888.0,3.3915,3.3915,3.3821,3.3821,17888.0
2018-11-12 13:35:00,3.6,3.6,3.58,3.58,211332.0,3.3821,3.3821,3.3633,3.3633,211332.0
2018-11-12 13:40:00,3.58,3.58,3.58,3.58,102740.0,3.3633,3.3633,3.3633,3.3633,102740.0
2018-11-12 13:45:00,3.58,3.59,3.58,3.58,31188.0,3.3633,3.3727,3.3633,3.3633,31188.0
2018-11-12 13:50:00,3.58,3.58,3.58,3.58,32364.0,3.3633,3.3633,3.3633,3.3633,32364.0
2018-11-12 13:55:00,3.58,3.58,3.58,3.58,31824.0,3.3633,3.3633,3.3633,3.3633,31824.0
2018-11-12 14:00:00,3.58,3.59,3.58,3.59,32928.0,3.3633,3.3727,3.3633,3.3727,32928.0
2018-11-12 14:05:00,3.59,3.59,3.58,3.58,31076.0,3.3727,3.3727,3.3633,3.3633,31076.0
2018-11-12 14:10:00,3.58,3.58,3.58,3.58,29068.0,3.3633,3.3633,3.3633,3.3633,29068.0
2018-11-12 14:15:00,3.58,3.58,3.57,3.58,69956.0,3.3633,3.3633,3.3539,3.3633,69956.0
2018-11-12 14:20:00,3.58,3.58,3.57,3.58,15736.0,3.3633,3.3633,3.3539,3.3633,15736.0
2018-11-12 14:25:00,3.58,3.58,3.57,3.57,35908.0,3.3633,3.3633,3.3539,3.3539,35908.0
2018-11-12 14:30:00,3.57,3.58,3.57,3.57,22400.0,3.3539,3.3633,3.3539,3.3539,22400.0
2018-11-12 14:35:00,3.57,3.57,3.56,3.57,108140.0,3.3539,3.3539,3.3445,3.3539,108140.0
2018-11-12 14:40:00,3.57,3.57,3.57,3.57,31636.0,3.3539,3.3539,3.3539,3.3539,31636.0
2018-11-12 14:45:00,3.57,3.58,3.57,3.57,21836.0,3.3539,3.3633,3.3539,3.3539,21836.0
2018-11-12 14:50:00,3.57,3.57,3.56,3.57,53744.0,3.3539,3.3539,3.3445,3.3539,53744.0
2018-11-12 14:55:00,3.57,3.57,3.56,3.56,40584.0,3.3539,3.3539,3.3445,3.3445,40584.0
2018-11-12 15:00:00,3.56,3.56,3.56,3.56,22660.0,3.3445,3.3445,3.3445,3.3445,22660.0
2018-11-12 15:05:00,3.56,3.56,3.55,3.55,156464.0,3.3445,3.3445,3.3351,3.3351,156464.0
2018-11-12 15:10:00,3.55,3.55,3.53,3.53,258224.0,3.3351,3.3351,3.3164,3.3164,258224.0
2018-11-12 15:15:00,3.53,3.53,3.51,3.52,319364.0,3.3164,3.3164,3.2976,3.307,319364.0
2018-11-12 15:20:00,3.52,3.52,3.51,3.51,112724.0,3.307,3.307,3.2976,3.2976,112724.0
2018-11-12 15:25:00,3.51,3.51,3.48,3.48,532524.0,3.2976,3.2976,3.2694,3.2694,532524.0
2018-11-12 15:30:00,3.48,3.48,3.47,3.48,420452.0,3.2694,3.2694,3.26,3.2694,420452.0
2018-11-12 15:35:00,3.48,3.48,3.47,3.47,523632.0,3.2694,3.2694,3.26,3.26,523632.0
2018-11-12 15:40:00,3.47,3.48,3.47,3.47,331940.0,3.26,3.2694,3.26,3.26,331940.0
2018-11-12 15:45:00,3.47,3.49,3.47,3.48,392240.0,3.26,3.2788,3.26,3.2694,392240.0
2018-11-12 15:50:00,3.48,3.48,3.47,3.47,330620.0,3.2694,3.2694,3.26,3.26,330620.0
2018-11-12 15:55:00,3.47,3.47,3.47,3.47,809592.0,3.26,3.26,3.26,3.26,809592.0
2018-11-13 09:30:00,3.48,3.53,3.48,3.51,128164.0,3.2694,3.3164,3.2694,3.2976,128164.0
2018-11-13 09:35:00,3.5,3.5,3.49,3.5,100860.0,3.2882,3.2882,3.2788,3.2882,100860.0
2018-11-13 09:40:00,3.5,3.53,3.49,3.53,91048.0,3.2882,3.3164,3.2788,3.3164,91048.0
2018-11-13 09:45:00,3.53,3.55,3.52,3.53,99856.0,3.3164,3.3351,3.307,3.3164,99856.0
2018-11-13 09:50:00,3.52,3.53,3.51,3.51,121392.0,3.307,3.3164,3.2976,3.2976,121392.0
2018-11-13 09:55:00,3.52,3.52,3.51,3.51,138712.0,3.307,3.307,3.2976,3.2976,138712.0
2018-11-13 10:00:00,3.51,3.53,3.5,3.52,93888.0,3.2976,3.3164,3.2882,3.307,93888.0
2018-11-13 10:05:00,3.52,3.54,3.52,3.54,68224.0,3.307,3.3257,3.307,3.3257,68224.0
2018-11-13 10:10:00,3.54,3.54,3.52,3.52,121412.0,3.3257,3.3257,3.307,3.307,121412.0
2018-11-13 10:15:00,3.52,3.52,3.5,3.51,80540.0,3.307,3.307,3.2882,3.2976,80540.0
2018-11-13 10:20:00,3.51,3.51,3.48,3.48,129484.0,3.2976,3.2976,3.2694,3.2694,129484.0
2018-11-13 10:25:00,3.48,3.48,3.48,3.48,98444.0,3.2694,3.2694,3.2694,3.2694,98444.0
2018-11-13 10:30:00,3.48,3.48,3.47,3.48,166488.0,3.2694,3.2694,3.26,3.2694,166488.0
2018-11-13 10:35:00,3.48,3.48,3.47,3.47,131208.0,3.2694,3.2694,3.26,3.26,131208.0
2018-11-13 10:40:00,3.47,3.48,3.47,3.47,93560.0,3.26,3.2694,3.26,3.26,93560.0
2018-11-13 10:45:00,3.47,3.48,3.47,3.47,68620.0,3.26,3.2694,3.26,3.26,68620.0
2018-11-13 10:50:00,3.47,3.47,3.45,3.46,130872.0,3.26,3.26,3.2412,3.2506,130872.0
2018-11-13 10:55:00,3.45,3.46,3.44,3.44,104676.0,3.2412,3.2506,3.2318,3.2318,104676.0
2018-11-13 11:00:00,3.44,3.48,3.44,3.47,158268.0,3.2318,3.2694,3.2318,3.26,158268.0
2018-11-13 11:05:00,3.47,3.47,3.47,3.47,70740.0,3.26,3.26,3.26,3.26,70740.0
2018-11-13 11:10:00,3.47,3.49,3.47,3.49,110300.0,3.26,3.2788,3.26,3.2788,110300.0
2018-11-13 11:15:00,3.49,3.5,3.48,3.49,116336.0,3.2788,3.2882,3.2694,3.2788,116336.0
2018-11-13 11:20:00,3.5,3.5,3.48,3.48,103112.0,3.2882,3.2882,3.2694,3.2694,103112.0
2018-11-13 11:25:00,3.48,3.49,3.48,3.49,92472.0,3.2694,3.2788,3.2694,3.2788,92472.0
2018-11-13 11:30:00,3.49,3.51,3.48,3.51,454308.0,3.2788,3.2976,3.2694,3.2976,454308.0
2018-11-13 11:35:00,3.51,3.51,3.5,3.5,68240.0,3.2976,3.2976,3.2882,3.2882,68240.0
2018-11-13 11:40:00,3.5,3.5,3.49,3.5,107136.0,3.2882,3.2882,3.2788,3.2882,107136.0
2018-11-13 11:45:00,3.5,3.5,3.49,3.5,94488.0,3.2882,3.2882,3.2788,3.2882,94488.0
2018-11-13 11:50:00,3.5,3.5,3.47,3.47,102136.0,3.2882,3.2882,3.26,3.26,102136.0
2018-11-13 11:55:00,3.48,3.49,3.48,3.49,135344.0,3.2694,3.2788,3.2694,3.2788,135344.0
2018-11-13 12:00:00,3.49,3.5,3.48,3.49,99212.0,3.2788,3.2882,3.2694,3.2788,99212.0
2018-11-13 12:05:00,3.49,3.49,3.48,3.48,9640.0,3.2788,3.2788,3.2694,3.2694,9640.0
2018-11-13 12:10:00,3.49,3.49,3.48,3.49,61448.0,3.2788,3.2788,3.2694,3.2788,61448.0
2018-11-13 12:15:00,3.49,3.49,3.48,3.48,48608.0,3.2788,3.2788,3.2694,3.2694,48608.0
2018-11-13 12:20:00,3.48,3.48,3.48,3.48,32056.0,3.2694,3.2694,3.2694,3.2694,32056.0
2018-11-13 12:25:00,3.48,3.48,3.48,3.48,65672.0,3.2694,3.2694,3.2694,3.2694,65672.0
2018-11-13 12:30:00,3.48,3.48,3.48,3.48,39116.0,3.2694,3.2694,3.2694,3.2694,39116.0
2018-11-13 12:35:00,3.48,3.48,3.47,3.47,92916.0,3.2694,3.2694,3.26,3.26,92916.0
2018-11-13 12:40:00,3.48,3.48,3.47,3.48,54144.0,3.2694,3.2694,3.26,3.2694,54144.0
2018-11-13 12:45:00,3.48,3.48,3.46,3.46,62440.0,3.2694,3.2694,3.2506,3.2506,62440.0
2018-11-13 12:50:00,3.46,3.47,3.46,3.46,57524.0,3.2506,3.26,3.2506,3.2506,57524.0
2018-11-13 12:55:00,3.46,3.47,3.46,3.46,56656.0,3.2506,3.26,3.2506,3.2506,56656.0
2018-11-13 13:00:00,3.46,3.47,3.46,3.47,58560.0,3.2506,3.26,3.2506,3.26,58560.0
2018-11-13 13:05:00,3.47,3.47,3.47,3.47,28768.0,3.26,3.26,3.26,3.26,28768.0
2018-11-13 13:10:00,3.47,3.47,3.46,3.46,52316.0,3.26,3.26,3.2506,3.2506,52316.0
2018-11-13 13:15:00,3.47,3.47,3.46,3.46,51592.0,3.26,3.26,3.2506,3.2506,51592.0
2018-11-13 13:20:00,3.47,3.47,3.45,3.45,87256.0,3.26,3.26,3.2412,3.2412,87256.0
2018-11-13 13:25:00,3.45,3.46,3.45,3.46,28744.0,3.2412,3.2506,3.2412,3.2506,28744.0
2018-11-13 13:30:00,3.46,3.47,3.45,3.47,94780.0,3.2506,3.26,3.2412,3.26,94780.0
2018-11-13 13:35:00,3.47,3.47,3.46,3.47,57644.0,3.26,3.26,3.2506,3.26,57644.0
2018-11-13 13:40:00,3.48,3.48,3.47,3.47,21600.0,3.2694,3.2694,3.26,3.26,21600.0
2018-11-13 13:45:00,3.48,3.48,3.46,3.47,94588.0,3.2694,3.2694,3.2506,3.26,94588.0
2018-11-13 13:50:00,3.47,3.47,3.46,3.47,58460.0,3.26,3.26,3.2506,3.26,58460.0
2018-11-13 13:55:00,3.47,3.47,3.46,3.47,17012.0,3.26,3.26,3.2506,3.26,17012.0
2018-11-13 14:00:00,3.47,3.47,3.46,3.47,70428.0,3.26,3.26,3.2506,3.26,70428.0
2018-11-13 14:05:00,3.47,3.47,3.46,3.47,53632.0,3.26,3.26,3.2506,3.26,53632.0
2018-11-13 14:10:00,3.47,3.47,3.47,3.47,45616.0,3.26,3.26,3.26,3.26,45616.0
2018-11-13 14:15:00,3.47,3.47,3.46,3.47,154392.0,3.26,3.26,3.2506,3.26,154392.0
2018-11-13 14:20:00,3.47,3.47,3.46,3.47,92068.0,3.26,3.26,3.2506,3.26,92068.0
2018-11-13 14:25:00,3.47,3.47,3.46,3.46,19400.0,3.26,3.26,3.2506,3.2506,19400.0
2018-11-13 14:30:00,3.47,3.47,3.46,3.46,44500.0,3.26,3.26,3.2506,3.2506,44500.0
2018-11-13 14:35:00,3.47,3.47,3.46,3.47,55600.0,3.26,3.26,3.2506,3.26,55600.0
2018-11-13 14:40:00,3.47,3.47,3.46,3.46,89764.0,3.26,3.26,3.2506,3.2506,89764.0
2018-11-13 14:45:00,3.46,3.47,3.45,3.46,75872.0,3.2506,3.26,3.2412,3.2506,75872.0
2018-11-13 14:50:00,3.46,3.46,3.45,3.46,64680.0,3.2506,3.2506,3.2412,3.2506,64680.0
2018-11-13 14:55:00,3.46,3.47,3.46,3.46,53156.0,3.2506,3.26,3.2506,3.2506,53156.0
2018-11-13 15:00:00,3.46,3.48,3.46,3.48,71532.0,3.2506,3.2694,3.2506,3.2694,71532.0
2018-11-13 15:05:00,3.48,3.48,3.47,3.47,89768.0,3.2694,3.2694,3.26,3.26,89768.0
2018-11-13 15:10:00,3.47,3.47,3.46,3.46,82980.0,3.26,3.26,3.2506,3.2506,82980.0
2018-11-13 15:15:00,3.46,3.46,3.45,3.46,87224.0,3.2506,3.2506,3.2412,3.2506,87224.0
2018-11-13 15:20:00,3.46,3.46,3.45,3.46,86312.0,3.2506,3.2506,3.2412,3.2506,86312.0
2018-11-13 15:25:00,3.46,3.46,3.45,3.46,28800.0,3.2506,3.2506,3.2412,3.2506,28800.0
2018-11-13 15:30:00,3.46,3.46,3.45,3.46,117556.0,3.2506,3.2506,3.2412,3.2506,117556.0
2018-11-13 15:35:00,3.46,3.46,3.45,3.46,114392.0,3.2506,3.2506,3.2412,3.2506,114392.0
2018-11-13 15:40:00,3.46,3.47,3.46,3.47,171772.0,3.2506,3.26,3.2506,3.26,171772.0
2018-11-13 15:45:00,3.47,3.48,3.46,3.48,241616.0,3.26,3.2694,3.2506,3.2694,241616.0
2018-11-13 15:50:00,3.48,3.48,3.47,3.48,322784.0,3.2694,3.2694,3.26,3.2694,322784.0
2018-11-13 15:55:00,3.48,3.48,3.47,3.47,636008.0,3.2694,3.2694,3.26,3.26,636008.0
2018-11-14 09:30:00,3.52,3.53,3.49,3.51,130584.0,3.307,3.3164,3.2788,3.2976,130584.0
2018-11-14 09:35:00,3.5,3.51,3.5,3.51,47196.0,3.2882,3.2976,3.2882,3.2976,47196.0
2018-11-14 09:40:00,3.5,3.51,3.49,3.51,51984.0,3.2882,3.2976,3.2788,3.2976,51984.0
2018-11-14 09:45:00,3.51,3.53,3.51,3.51,67692.0,3.2976,3.3164,3.2976,3.2976,67692.0
2018-11-14 09:50:00,3.51,3.52,3.51,3.52,26000.0,3.2976,3.307,3.2976,3.307,26000.0
2018-11-14 09:55:00,3.51,3.51,3.5,3.51,32600.0,3.2976,3.2976,3.2882,3.2976,32600.0
2018-11-14 10:00:00,3.51,3.53,3.5,3.51,55612.0,3.2976,3.3164,3.2882,3.2976,55612.0
2018-11-14 10:05:00,3.5,3.5,3.48,3.48,80084.0,3.2882,3.2882,3.2694,3.2694,80084.0
2018-11-14 10:10:00,3.48,3.5,3.48,3.49,149932.0,3.2694,3.2882,3.2694,3.2788,149932.0
2018-11-14 10:15:00,3.49,3.5,3.48,3.48,75588.0,3.2788,3.2882,3.2694,3.2694,75588.0
2018-11-14 10:20:00,3.49,3.49,3.48,3.48,30048.0,3.2788,3.2788,3.2694,3.2694,30048.0
2018-11-14 10:25:00,3.48,3.48,3.48,3.48,85184.0,3.2694,3.2694,3.2694,3.2694,85184.0
2018-11-14 10:30:00,3.48,3.48,3.48,3.48,122512.0,3.2694,3.2694,3.2694,3.2694,122512.0
2018-11-14 10:35:00,3.48,3.5,3.48,3.5,66680.0,3.2694,3.2882,3.2694,3.2882,66680.0
2018-11-14 10:40:00,3.5,3.5,3.47,3.49,43404.0,3.2882,3.2882,3.26,3.2788,43404.0
2018-11-14 10:45:00,3.49,3.49,3.47,3.47,40148.0,3.2788,3.2788,3.26,3.26,40148.0
2018-11-14 10:50:00,3.47,3.47,3.46,3.46,47040.0,3.26,3.26,3.2506,3.2506,47040.0
2018-11-14 10:55:00,3.46,3.47,3.46,3.46,44948.0,3.2506,3.26,3.2506,3.2506,44948.0
2018-11-14 11:00:00,3.46,3.46,3.44,3.45,38956.0,3.2506,3.2506,3.2318,3.2412,38956.0
2018-11-14 11:05:00,3.45,3.45,3.44,3.45,28908.0,3.2412,3.2412,3.2318,3.2412,28908.0
2018-11-14 11:10:00,3.45,3.45,3.44,3.44,26544.0,3.2412,3.2412,3.2318,3.2318,26544.0
2018-11-14 11:15:00,3.44,3.44,3.43,3.43,102712.0,3.2318,3.2318,3.2224,3.2224,102712.0
2018-11-14 11:20:00,3.43,3.43,3.42,3.42,62732.0,3.2224,3.2224,3.213,3.213,62732.0
2018-11-14 11:25:00,3.43,3.43,3.41,3.41,60320.0,3.2224,3.2224,3.2036,3.2036,60320.0
2018-11-14 11:30:00,3.42,3.42,3.4,3.4,79372.0,3.213,3.213,3.1942,3.1942,79372.0
2018-11-14 11:35:00,3.4,3.4,3.39,3.39,43528.0,3.1942,3.1942,3.1848,3.1848,43528.0
2018-11-14 11:40:00,3.39,3.4,3.37,3.38,338396.0,3.1848,3.1942,3.166,3.1754,338396.0
2018-11-14 11:45:00,3.38,3.38,3.37,3.37,102620.0,3.1754,3.1754,3.166,3.166,102620.0
2018-11-14 11:50:00,3.37,3.38,3.37,3.38,174760.0,3.166,3.1754,3.166,3.1754,174760.0
2018-11-14 11:55:00,3.38,3.4,3.37,3.39,113964.0,3.1754,3.1942,3.166,3.1848,113964.0
2018-11-14 12:00:00,3.39,3.4,3.39,3.39,65320.0,3.1848,3.1942,3.1848,3.1848,65320.0
2018-11-14 12:05:00,3.39,3.39,3.39,3.39,64476.0,3.1848,3.1848,3.1848,3.1848,64476.0
2018-11-14 12:10:00,3.39,3.4,3.39,3.4,17068.0,3.1848,3.1942,3.1848,3.1942,17068.0
2018-11-14 12:15:00,3.4,3.4,3.4,3.4,34208.0,3.1942,3.1942,3.1942,3.1942,34208.0
2018-11-14 12:20:00,3.4,3.41,3.4,3.4,43012.0,3.1942,3.2036,3.1942,3.1942,43012.0
2018-11-14 12:25:00,3.4,3.4,3.4,3.4,34184.0,3.1942,3.1942,3.1942,3.1942,34184.0
2018-11-14 12:30:00,3.4,3.4,3.39,3.39,24280.0,3.1942,3.1942,3.1848,3.1848,24280.0
2018-11-14 12:35:00,3.39,3.39,3.37,3.37,168352.0,3.1848,3.1848,3.166,3.166,168352.0
2018-11-14 12:40:00,3.37,3.37,3.37,3.37,36720.0,3.166,3.166,3.166,3.166,36720.0
2018-11-14 12:45:00,3.37,3.38,3.36,3.36,72876.0,3.166,3.1754,3.1566,3.1566,72876.0
2018-11-14 12:50:00,3.36,3.37,3.36,3.36,121816.0,3.1566,3.166,3.1566,3.1566,121816.0
2018-11-14 12:55:00,3.36,3.37,3.35,3.35,55376.0,3.1566,3.166,3.1472,3.1472,55376.0
2018-11-14 13:00:00,3.35,3.36,3.33,3.33,188236.0,3.1472,3.1566,3.1285,3.1285,188236.0
2018-11-14 13:05:00,3.33,3.33,3.32,3.33,82320.0,3.1285,3.1285,3.1191,3.1285,82320.0
2018-11-14 13:10:00,3.33,3.34,3.32,3.34,111680.0,3.1285,3.1379,3.1191,3.1379,111680.0
2018-11-14 13:15:00,3.34,3.34,3.34,3.34,79732.0,3.1379,3.1379,3.1379,3.1379,79732.0
2018-11-14 13:20:00,3.34,3.35,3.34,3.34,62136.0,3.1379,3.1472,3.1379,3.1379,62136.0
2018-11-14 13:25:00,3.34,3.34,3.33,3.33,49128.0,3.1379,3.1379,3.1285,3.1285,49128.0
2018-11-14 13:30:00,3.33,3.33,3.32,3.32,54720.0,3.1285,3.1285,3.1191,3.1191,54720.0
2018-11-14 13:35:00,3.32,3.33,3.3,3.31,186568.0,3.1191,3.1285,3.1003,3.1097,186568.0
2018-11-14 13:40:00,3.3,3.3,3.29,3.3,132896.0,3.1003,3.1003,3.0909,3.1003,132896.0
2018-11-14 13:45:00,3.3,3.3,3.25,3.27,842052.0,3.1003,3.1003,3.0533,3.0721,842052.0
2018-11-14 13:50:00,3.27,3.27,3.25,3.25,104244.0,3.0721,3.0721,3.0533,3.0533,104244.0
2018-11-14 13:55:00,3.25,3.26,3.25,3.26,84312.0,3.0533,3.0627,3.0533,3.0627,84312.0
2018-11-14 14:00:00,3.26,3.26,3.24,3.25,250648.0,3.0627,3.0627,3.0439,3.0533,250648.0
2018-11-14 14:05:00,3.24,3.24,3.22,3.23,221076.0,3.0439,3.0439,3.0251,3.0345,221076.0
2018-11-14 14:10:00,3.22,3.23,3.22,3.23,201728.0,3.0251,3.0345,3.0251,3.0345,201728.0
2018-11-14 14:15:00,3.23,3.25,3.22,3.23,315516.0,3.0345,3.0533,3.0251,3.0345,315516.0
2018-11-14 14:20:00,3.24,3.26,3.24,3.25,149940.0,3.0439,3.0627,3.0439,3.0533,149940.0
2018-11-14 14:25:00,3.25,3.26,3.24,3.26,115036.0,3.0533,3.0627,3.0439,3.0627,115036.0
2018-11-14 14:30:00,3.26,3.26,3.25,3.25,122016.0,3.0627,3.0627,3.0533,3.0533,122016.0
2018-11-14 14:35:00,3.25,3.26,3.25,3.25,118912.0,3.0533,3.0627,3.0533,3.0533,118912.0
2018-11-14 14:40:00,3.25,3.26,3.25,3.25,75716.0,3.0533,3.0627,3.0533,3.0533,75716.0
2018-11-14 14:45:00,3.25,3.26,3.25,3.26,101656.0,3.0533,3.0627,3.0533,3.0627,101656.0
2018-11-14 14:50:00,3.26,3.26,3.26,3.26,36840.0,3.0627,3.0627,3.0627,3.0627,36840.0
2018-11-14 14:55:00,3.27,3.28,3.27,3.28,104828.0,3.0721,3.0815,3.0721,3.0815,104828.0
2018-11-14 15:00:00,3.28,3.28,3.27,3.28,80020.0,3.0815,3.0815,3.0721,3.0815,80020.0
2018-11-14 15:05:00,3.28,3.29,3.28,3.29,94064.0,3.0815,3.0909,3.0815,3.0909,94064.0
2018-11-14 15:10:00,3.29,3.29,3.28,3.28,127004.0,3.0909,3.0909,3.0815,3.0815,127004.0
2018-11-14 15:15:00,3.28,3.28,3.28,3.28,114976.0,3.0815,3.0815,3.0815,3.0815,114976.0
2018-11-14 15:20:00,3.28,3.28,3.27,3.27,117520.0,3.0815,3.0815,3.0721,3.0721,117520.0
2018-11-14 15:25:00,3.27,3.27,3.27,3.27,76880.0,3.0721,3.0721,3.0721,3.0721,76880.0
2018-11-14 15:30:00,3.27,3.27,3.26,3.26,365840.0,3.0721,3.0721,3.0627,3.0627,365840.0
2018-11-14 15:35:00,3.26,3.27,3.26,3.26,207888.0,3.0627,3.0721,3.0627,3.0627,207888.0
2018-11-14 15:40:00,3.26,3.26,3.26,3.26,174916.0,3.0627,3.0627,3.0627,3.0627,174916.0
2018-11-14 15:45:00,3.26,3.27,3.25,3.25,1088696.0,3.0627,3.0721,3.0533,3.0533,1088696.0
2018-11-14 15:50:00,3.26,3.26,3.24,3.24,543164.0,3.0627,3.0627,3.0439,3.0439,543164.0
2018-11-14 15:55:00,3.24,3.25,3.24,3.24,1068940.0,3.0439,3.0533,3.0439,3.0439,1068940.0
2018-11-15 09:30:00,3.24,3.27,3.24,3.25,258260.0,3.0439,3.0721,3.0439,3.0533,258260.0
2018-11-15 09:35:00,3.25,3.25,3.23,3.24,161888.0,3.0533,3.0533,3.0345,3.0439,161888.0
2018-11-15 09:40:00,3.24,3.24,3.23,3.24,124328.0,3.0439,3.0439,3.0345,3.0439,124328.0
2018-11-15 09:45:00,3.24,3.25,3.23,3.25,105968.0,3.0439,3.0533,3.0345,3.0533,105968.0
2018-11-15 09:50:00,3.26,3.26,3.22,3.22,246968.0,3.0627,3.0627,3.0251,3.0251,246968.0
2018-11-15 09:55:00,3.22,3.23,3.21,3.22,183584.0,3.0251,3.0345,3.0157,3.0251,183584.0
2018-11-15 10:00:00,3.22,3.23,3.22,3.22,84704.0,3.0251,3.0345,3.0251,3.0251,84704.0
2018-11-15 10:05:00,3.22,3.23,3.21,3.22,82204.0,3.0251,3.0345,3.0157,3.0251,82204.0
2018-11-15 10:10:00,3.22,3.23,3.22,3.22,103680.0,3.0251,3.0345,3.0251,3.0251,103680.0
2018-11-15 10:15:00,3.22,3.23,3.21,3.22,139828.0,3.0251,3.0345,3.0157,3.0251,139828.0
2018-11-15 10:20:00,3.22,3.22,3.21,3.21,85896.0,3.0251,3.0251,3.0157,3.0157,85896.0
2018-11-15 10:25:00,3.21,3.22,3.21,3.22,158612.0,3.0157,3.0251,3.0157,3.0251,158612.0
2018-11-15 10:30:00,3.22,3.22,3.21,3.21,193588.0,3.0251,3.0251,3.0157,3.0157,193588.0
2018-11-15 10:35:00,3.2,3.21,3.2,3.21,404180.0,3.0063,3.0157,3.0063,3.0157,404180.0
2018-11-15 10:40:00,3.2,3.21,3.2,3.2,53300.0,3.0063,3.0157,3.0063,3.0063,53300.0
2018-11-15 10:45:00,3.2,3.21,3.2,3.21,96152.0,3.0063,3.0157,3.0063,3.0157,96152.0
2018-11-15 10:50:00,3.21,3.21,3.2,3.2,61320.0,3.0157,3.0157,3.0063,3.0063,61320.0
2018-11-15 10:55:00,3.2,3.21,3.19,3.2,123780.0,3.0063,3.0157,2.9969,3.0063,123780.0
2018-11-15 11:00:00,3.2,3.21,3.19,3.2,69380.0,3.0063,3.0157,2.9969,3.0063,69380.0
2018-11-15 11:05:00,3.2,3.22,3.2,3.22,51076.0,3.0063,3.0251,3.0063,3.0251,51076.0
2018-11-15 11:10:00,3.22,3.23,3.21,3.23,69124.0,3.0251,3.0345,3.0157,3.0345,69124.0
2018-11-15 11:15:00,3.22,3.23,3.22,3.23,92472.0,3.0251,3.0345,3.0251,3.0345,92472.0
2018-11-15 11:20:00,3.23,3.25,3.23,3.24,80232.0,3.0345,3.0533,3.0345,3.0439,80232.0
2018-11-15 11:25:00,3.24,3.24,3.23,3.24,70980.0,3.0439,3.0439,3.0345,3.0439,70980.0
2018-11-15 11:30:00,3.24,3.26,3.24,3.25,65660.0,3.0439,3.0627,3.0439,3.0533,65660.0
2018-11-15 11:35:00,3.25,3.26,3.25,3.26,71364.0,3.0533,3.0627,3.0533,3.0627,71364.0
2018-11-15 11:40:00,3.26,3.27,3.26,3.26,58392.0,3.0627,3.0721,3.0627,3.0627,58392.0
2018-11-15 11:45:00,3.27,3.27,3.26,3.26,28340.0,3.0721,3.0721,3.0627,3.0627,28340.0
2018-11-15 11:50:00,3.26,3.27,3.25,3.27,71980.0,3.0627,3.0721,3.0533,3.0721,71980.0
2018-11-15 11:55:00,3.27,3.29,3.27,3.29,96504.0,3.0721,3.0909,3.0721,3.0909,96504.0
2018-11-15 12:00:00,3.29,3.29,3.26,3.26,79120.0,3.0909,3.0909,3.0627,3.0627,79120.0
2018-11-15 12:05:00,3.27,3.27,3.25,3.25,40588.0,3.0721,3.0721,3.0533,3.0533,40588.0
2018-11-15 12:10:00,3.25,3.26,3.25,3.25,43108.0,3.0533,3.0627,3.0533,3.0533,43108.0
2018-11-15 12:15:00,3.25,3.26,3.25,3.26,44136.0,3.0533,3.0627,3.0533,3.0627,44136.0
2018-11-15 12:20:00,3.26,3.26,3.26,3.26,32680.0,3.0627,3.0627,3.0627,3.0627,32680.0
2018-11-15 12:25:00,3.26,3.26,3.25,3.26,70888.0,3.0627,3.0627,3.0533,3.0627,70888.0
2018-11-15 12:30:00,3.26,3.26,3.25,3.25,45192.0,3.0627,3.0627,3.0533,3.0533,45192.0
2018-11-15 12:35:00,3.25,3.25,3.24,3.25,50152.0,3.0533,3.0533,3.0439,3.0533,50152.0
2018-11-15 12:40:00,3.25,3.25,3.24,3.24,30000.0,3.0533,3.0533,3.0439,3.0439,30000.0
2018-11-15 12:45:00,3.24,3.25,3.24,3.24,28168.0,3.0439,3.0533,3.0439,3.0439,28168.0
2018-11-15 12:50:00,3.24,3.25,3.23,3.24,69496.0,3.0439,3.0533,3.0345,3.0439,69496.0
2018-11-15 12:55:00,3.24,3.24,3.23,3.24,40876.0,3.0439,3.0439,3.0345,3.0439,40876.0
2018-11-15 13:00:00,3.24,3.24,3.23,3.23,49732.0,3.0439,3.0439,3.0345,3.0345,49732.0
2018-11-15 13:05:00,3.23,3.24,3.23,3.23,71612.0,3.0345,3.0439,3.0345,3.0345,71612.0
2018-11-15 13:10:00,3.23,3.23,3.22,3.23,51076.0,3.0345,3.0345,3.0251,3.0345,51076.0
2018-11-15 13:15:00,3.22,3.23,3.22,3.23,53952.0,3.0251,3.0345,3.0251,3.0345,53952.0
2018-11-15 13:20:00,3.23,3.25,3.23,3.25,51508.0,3.0345,3.0533,3.0345,3.0533,51508.0
2018-11-15 13:25:00,3.25,3.26,3.25,3.26,46520.0,3.0533,3.0627,3.0533,3.0627,46520.0
2018-11-15 13:30:00,3.26,3.27,3.26,3.27,68044.0,3.0627,3.0721,3.0627,3.0721,68044.0
2018-11-15 13:35:00,3.27,3.27,3.25,3.26,62000.0,3.0721,3.0721,3.0533,3.0627,62000.0
2018-11-15 13:40:00,3.26,3.27,3.25,3.27,18080.0,3.0627,3.0721,3.0533,3.0721,18080.0
2018-11-15 13:45:00,3.27,3.28,3.27,3.27,87820.0,3.0721,3.0815,3.0721,3.0721,87820.0
2018-11-15 13:50:00,3.27,3.28,3.27,3.28,33052.0,3.0721,3.0815,3.0721,3.0815,33052.0
2018-11-15 13:55:00,3.28,3.29,3.28,3.28,57692.0,3.0815,3.0909,3.0815,3.0815,57692.0
2018-11-15 14:00:00,3.28,3.28,3.28,3.28,25128.0,3.0815,3.0815,3.0815,3.0815,25128.0
2018-11-15 14:05:00,3.28,3.3,3.28,3.3,312900.0,3.0815,3.1003,3.0815,3.1003,312900.0
2018-11-15 14:10:00,3.3,3.3,3.29,3.3,41472.0,3.1003,3.1003,3.0909,3.1003,41472.0
2018-11-15 14:15:00,3.3,3.31,3.28,3.29,206836.0,3.1003,3.1097,3.0815,3.0909,206836.0
2018-11-15 14:20:00,3.29,3.29,3.29,3.29,22324.0,3.0909,3.0909,3.0909,3.0909,22324.0
2018-11-15 14:25:00,3.3,3.3,3.29,3.3,55212.0,3.1003,3.1003,3.0909,3.1003,55212.0
2018-11-15 14:30:00,3.3,3.31,3.3,3.3,64992.0,3.1003,3.1097,3.1003,3.1003,64992.0
2018-11-15 14:35:00,3.3,3.3,3.3,3.3,38496.0,3.1003,3.1003,3.1003,3.1003,38496.0
2018-11-15 14:40:00,3.3,3.31,3.3,3.3,41620.0,3.1003,3.1097,3.1003,3.1003,41620.0
2018-11-15 14:45:00,3.3,3.31,3.3,3.31,60828.0,3.1003,3.1097,3.1003,3.1097,60828.0
2018-11-15 14:50:00,3.31,3.31,3.3,3.3,78012.0,3.1097,3.1097,3.1003,3.1003,78012.0
2018-11-15 14:55:00,3.3,3.31,3.3,3.31,102860.0,3.1003,3.1097,3.1003,3.1097,102860.0
2018-11-15 15:00:00,3.31,3.31,3.29,3.3,189856.0,3.1097,3.1097,3.0909,3.1003,189856.0
2018-11-15 15:05:00,3.3,3.3,3.29,3.3,87608.0,3.1003,3.1003,3.0909,3.1003,87608.0
2018-11-15 15:10:00,3.3,3.31,3.3,3.31,95748.0,3.1003,3.1097,3.1003,3.1097,95748.0
2018-11-15 15:15:00,3.3,3.31,3.3,3.3,214912.0,3.1003,3.1097,3.1003,3.1003,214912.0
2018-11-15 15:20:00,3.3,3.3,3.29,3.3,184512.0,3.1003,3.1003,3.0909,3.1003,184512.0
2018-11-15 15:25:00,3.3,3.3,3.29,3.3,52128.0,3.1003,3.1003,3.0909,3.1003,52128.0
2018-11-15 15:30:00,3.3,3.31,3.3,3.3,213948.0,3.1003,3.1097,3.1003,3.1003,213948.0
2018-11-15 15:35:00,3.3,3.31,3.29,3.29,438316.0,3.1003,3.1097,3.0909,3.0909,438316.0
2018-11-15 15:40:00,3.3,3.3,3.28,3.28,320240.0,3.1003,3.1003,3.0815,3.0815,320240.0
2018-11-15 15:45:00,3.28,3.28,3.28,3.28,785440.0,3.0815,3.0815,3.0815,3.0815,785440.0
2018-11-15 15:50:00,3.28,3.28,3.28,3.28,628236.0,3.0815,3.0815,3.0815,3.0815,628236.0
2018-11-15 15:55:00,3.28,3.29,3.28,3.29,1004756.0,3.0815,3.0909,3.0815,3.0909,1004756.0
2018-11-16 09:30:00,3.25,3.25,3.19,3.2,369300.0,3.0533,3.0533,2.9969,3.0063,369300.0
2018-11-16 09:35:00,3.2,3.21,3.17,3.19,353556.0,3.0063,3.0157,2.9781,2.9969,353556.0
2018-11-16 09:40:00,3.19,3.19,3.18,3.19,177588.0,2.9969,2.9969,2.9875,2.9969,177588.0
2018-11-16 09:45:00,3.18,3.19,3.16,3.17,173580.0,2.9875,2.9969,2.9687,2.9781,173580.0
2018-11-16 09:50:00,3.17,3.17,3.15,3.17,129316.0,2.9781,2.9781,2.9594,2.9781,129316.0
2018-11-16 09:55:00,3.17,3.18,3.17,3.18,86828.0,2.9781,2.9875,2.9781,2.9875,86828.0
2018-11-16 10:00:00,3.18,3.2,3.18,3.2,90836.0,2.9875,3.0063,2.9875,3.0063,90836.0
2018-11-16 10:05:00,3.2,3.21,3.18,3.18,184060.0,3.0063,3.0157,2.9875,2.9875,184060.0
2018-11-16 10:10:00,3.18,3.19,3.17,3.17,102568.0,2.9875,2.9969,2.9781,2.9781,102568.0
2018-11-16 10:15:00,3.17,3.18,3.16,3.16,113520.0,2.9781,2.9875,2.9687,2.9687,113520.0
2018-11-16 10:20:00,3.16,3.17,3.16,3.16,126884.0,2.9687,2.9781,2.9687,2.9687,126884.0
2018-11-16 10:25:00,3.16,3.16,3.15,3.15,283840.0,2.9687,2.9687,2.9594,2.9594,283840.0
2018-11-16 10:30:00,3.15,3.16,3.15,3.15,89872.0,2.9594,2.9687,2.9594,2.9594,89872.0
2018-11-16 10:35:00,3.15,3.16,3.15,3.16,134252.0,2.9594,2.9687,2.9594,2.9687,134252.0
2018-11-16 10:40:00,3.16,3.17,3.16,3.17,146168.0,2.9687,2.9781,2.9687,2.9781,146168.0
2018-11-16 10:45:00,3.17,3.17,3.16,3.17,50388.0,2.9781,2.9781,2.9687,2.9781,50388.0
2018-11-16 10:50:00,3.17,3.17,3.15,3.15,88036.0,2.9781,2.9781,2.9594,2.9594,88036.0
2018-11-16 10:55:00,3.15,3.15,3.15,3.15,118784.0,2.9594,2.9594,2.9594,2.9594,118784.0
2018-11-16 11:00:00,3.15,3.15,3.13,3.13,184152.0,2.9594,2.9594,2.9406,2.9406,184152.0
2018-11-16 11:05:00,3.13,3.15,3.13,3.14,307396.0,2.9406,2.9594,2.9406,2.95,307396.0
2018-11-16 11:10:00,3.14,3.15,3.13,3.13,256124.0,2.95,2.9594,2.9406,2.9406,256124.0
2018-11-16 11:15:00,3.13,3.13,3.12,3.12,348708.0,2.9406,2.9406,2.9312,2.9312,348708.0
2018-11-16 11:20:00,3.12,3.12,3.12,3.12,131044.0,2.9312,2.9312,2.9312,2.9312,131044.0
2018-11-16 11:25:00,3.12,3.13,3.12,3.12,183048.0,2.9312,2.9406,2.9312,2.9312,183048.0
2018-11-16 11:30:00,3.12,3.13,3.11,3.12,130664.0,2.9312,2.9406,2.9218,2.9312,130664.0
2018-11-16 11:35:00,3.12,3.13,3.12,3.13,220036.0,2.9312,2.9406,2.9312,2.9406,220036.0
2018-11-16 11:40:00,3.13,3.15,3.13,3.15,445340.0,2.9406,2.9594,2.9406,2.9594,445340.0
2018-11-16 11:45:00,3.15,3.2,3.15,3.2,793408.0,2.9594,3.0063,2.9594,3.0063,793408.0
2018-11-16 11:50:00,3.2,3.23,3.2,3.22,594980.0,3.0063,3.0345,3.0063,3.0251,594980.0
2018-11-16 11:55:00,3.22,3.22,3.19,3.21,163832.0,3.0251,3.0251,2.9969,3.0157,163832.0
2018-11-16 12:00:00,3.21,3.23,3.21,3.22,120364.0,3.0157,3.0345,3.0157,3.0251,120364.0
2018-11-16 12:05:00,3.22,3.24,3.22,3.23,249268.0,3.0251,3.0439,3.0251,3.0345,249268.0
2018-11-16 12:10:00,3.23,3.24,3.2,3.21,118332.0,3.0345,3.0439,3.0063,3.0157,118332.0
2018-11-16 12:15:00,3.21,3.21,3.19,3.2,52180.0,3.0157,3.0157,2.9969,3.0063,52180.0
2018-11-16 12:20:00,3.2,3.2,3.19,3.2,47832.0,3.0063,3.0063,2.9969,3.0063,47832.0
2018-11-16 12:25:00,3.2,3.2,3.18,3.19,82764.0,3.0063,3.0063,2.9875,2.9969,82764.0
2018-11-16 12:30:00,3.19,3.19,3.18,3.19,49520.0,2.9969,2.9969,2.9875,2.9969,49520.0
2018-11-16 12:35:00,3.19,3.21,3.19,3.21,355768.0,2.9969,3.0157,2.9969,3.0157,355768.0
2018-11-16 12:40:00,3.21,3.23,3.21,3.21,200684.0,3.0157,3.0345,3.0157,3.0157,200684.0
2018-11-16 12:45:00,3.21,3.23,3.21,3.22,101816.0,3.0157,3.0345,3.0157,3.0251,101816.0
2018-11-16 12:50:00,3.22,3.22,3.21,3.22,72756.0,3.0251,3.0251,3.0157,3.0251,72756.0
2018-11-16 12:55:00,3.21,3.21,3.21,3.21,91372.0,3.0157,3.0157,3.0157,3.0157,91372.0
2018-11-16 13:00:00,3.21,3.21,3.21,3.21,110968.0,3.0157,3.0157,3.0157,3.0157,110968.0
2018-11-16 13:05:00,3.21,3.21,3.19,3.19,79888.0,3.0157,3.0157,2.9969,2.9969,79888.0
2018-11-16 13:10:00,3.19,3.2,3.19,3.19,134044.0,2.9969,3.0063,2.9969,2.9969,134044.0
2018-11-16 13:15:00,3.19,3.19,3.19,3.19,166076.0,2.9969,2.9969,2.9969,2.9969,166076.0
2018-11-16 13:20:00,3.19,3.19,3.17,3.17,205180.0,2.9969,2.9969,2.9781,2.9781,205180.0
2018-11-16 13:25:00,3.17,3.17,3.16,3.17,172132.0,2.9781,2.9781,2.9687,2.9781,172132.0
2018-11-16 13:30:00,3.17,3.18,3.17,3.18,147932.0,2.9781,2.9875,2.9781,2.9875,147932.0
2018-11-16 13:35:00,3.18,3.19,3.17,3.19,113464.0,2.9875,2.9969,2.9781,2.9969,113464.0
2018-11-16 13:40:00,3.19,3.19,3.18,3.18,90396.0,2.9969,2.9969,2.9875,2.9875,90396.0
2018-11-16 13:45:00,3.18,3.19,3.18,3.19,313364.0,2.9875,2.9969,2.9875,2.9969,313364.0
2018-11-16 13:50:00,3.19,3.21,3.19,3.21,273844.0,2.9969,3.0157,2.9969,3.0157,273844.0
2018-11-16 13:55:00,3.21,3.22,3.2,3.2,53768.0,3.0157,3.0251,3.0063,3.0063,53768.0
2018-11-16 14:00:00,3.2,3.22,3.2,3.2,507392.0,3.0063,3.0251,3.0063,3.0063,507392.0
2018-11-16 14:05:00,3.21,3.21,3.19,3.2,129916.0,3.0157,3.0157,2.9969,3.0063,129916.0
2018-11-16 14:10:00,3.2,3.2,3.19,3.19,133332.0,3.0063,3.0063,2.9969,2.9969,133332.0
2018-11-16 14:15:00,3.19,3.19,3.19,3.19,149020.0,2.9969,2.9969,2.9969,2.9969,149020.0
2018-11-16 14:20:00,3.19,3.19,3.18,3.18,125636.0,2.9969,2.9969,2.9875,2.9875,125636.0
2018-11-16 14:25:00,3.18,3.19,3.18,3.19,183468.0,2.9875,2.9969,2.9875,2.9969,183468.0
2018-11-16 14:30:00,3.19,3.21,3.19,3.2,199820.0,2.9969,3.0157,2.9969,3.0063,199820.0
2018-11-16 14:35:00,3.2,3.2,3.19,3.19,110336.0,3.0063,3.0063,2.9969,2.9969,110336.0
2018-11-16 14:40:00,3.19,3.19,3.18,3.18,22324.0,2.9969,2.9969,2.9875,2.9875,22324.0
2018-11-16 14:45:00,3.18,3.19,3.18,3.18,112580.0,2.9875,2.9969,2.9875,2.9875,112580.0
2018-11-16 14:50:00,3.18,3.18,3.18,3.18,92260.0,2.9875,2.9875,2.9875,2.9875,92260.0
2018-11-16 14:55:00,3.18,3.2,3.17,3.18,743164.0,2.9875,3.0063,2.9781,2.9875,743164.0
2018-11-16 15:00:00,3.19,3.19,3.18,3.19,97348.0,2.9969,2.9969,2.9875,2.9969,97348.0
2018-11-16 15:05:00,3.19,3.2,3.19,3.2,79340.0,2.9969,3.0063,2.9969,3.0063,79340.0
2018-11-16 15:10:00,3.2,3.2,3.19,3.2,158092.0,3.0063,3.0063,2.9969,3.0063,158092.0
2018-11-16 15:15:00,3.2,3.22,3.2,3.22,106960.0,3.0063,3.0251,3.0063,3.0251,106960.0
2018-11-16 15:20:00,3.22,3.22,3.2,3.21,228592.0,3.0251,3.0251,3.0063,3.0157,228592.0
2018-11-16 15:25:00,3.21,3.21,3.19,3.19,248188.0,3.0157,3.0157,2.9969,2.9969,248188.0
2018-11-16 15:30:00,3.19,3.19,3.18,3.18,344892.0,2.9969,2.9969,2.9875,2.9875,344892.0
2018-11-16 15:35:00,3.18,3.18,3.17,3.18,509868.0,2.9875,2.9875,2.9781,2.9875,509868.0
2018-11-16 15:40:00,3.18,3.18,3.17,3.18,1964232.0,2.9875,2.9875,2.9781,2.9875,1964232.0
2018-11-16 15:45:00,3.18,3.2,3.18,3.2,849836.0,2.9875,3.0063,2.9875,3.0063,849836.0
2018-11-16 15:50:00,3.2,3.21,3.19,3.21,675964.0,3.0063,3.0157,2.9969,3.0157,675964.0
2018-11-16 15:55:00,3.21,3.23,3.19,3.2,2338580.0,3.0157,3.0345,2.9969,3.0063,2338580.0
2018-11-19 09:30:00,3.21,3.29,3.21,3.29,332612.0,3.0157,3.0909,3.0157,3.0909,332612.0
2018-11-19 09:35:00,3.29,3.29,3.23,3.23,231288.0,3.0909,3.0909,3.0345,3.0345,231288.0
2018-11-19 09:40:00,3.24,3.25,3.23,3.25,118824.0,3.0439,3.0533,3.0345,3.0533,118824.0
2018-11-19 09:45:00,3.25,3.25,3.21,3.22,445892.0,3.0533,3.0533,3.0157,3.0251,445892.0
2018-11-19 09:50:00,3.23,3.24,3.22,3.22,189824.0,3.0345,3.0439,3.0251,3.0251,189824.0
2018-11-19 09:55:00,3.22,3.22,3.2,3.21,109768.0,3.0251,3.0251,3.0063,3.0157,109768.0
2018-11-19 10:00:00,3.21,3.23,3.2,3.23,138636.0,3.0157,3.0345,3.0063,3.0345,138636.0
2018-11-19 10:05:00,3.23,3.23,3.22,3.23,132572.0,3.0345,3.0345,3.0251,3.0345,132572.0
2018-11-19 10:10:00,3.23,3.25,3.23,3.25,122616.0,3.0345,3.0533,3.0345,3.0533,122616.0
2018-11-19 10:15:00,3.25,3.25,3.23,3.25,147500.0,3.0533,3.0533,3.0345,3.0533,147500.0
2018-11-19 10:20:00,3.25,3.25,3.22,3.23,89192.0,3.0533,3.0533,3.0251,3.0345,89192.0
2018-11-19 10:25:00,3.23,3.23,3.23,3.23,98208.0,3.0345,3.0345,3.0345,3.0345,98208.0
2018-11-19 10:30:00,3.23,3.23,3.21,3.21,102732.0,3.0345,3.0345,3.0157,3.0157,102732.0
2018-11-19 10:35:00,3.21,3.22,3.2,3.21,82228.0,3.0157,3.0251,3.0063,3.0157,82228.0
2018-11-19 10:40:00,3.21,3.21,3.21,3.21,115540.0,3.0157,3.0157,3.0157,3.0157,115540.0
2018-11-19 10:45:00,3.21,3.23,3.21,3.23,147860.0,3.0157,3.0345,3.0157,3.0345,147860.0
2018-11-19 10:50:00,3.23,3.24,3.23,3.23,126380.0,3.0345,3.0439,3.0345,3.0345,126380.0
2018-11-19 10:55:00,3.23,3.24,3.23,3.24,100260.0,3.0345,3.0439,3.0345,3.0439,100260.0
2018-11-19 11:00:00,3.24,3.25,3.23,3.25,198728.0,3.0439,3.0533,3.0345,3.0533,198728.0
2018-11-19 11:05:00,3.25,3.25,3.22,3.23,115328.0,3.0533,3.0533,3.0251,3.0345,115328.0
2018-11-19 11:10:00,3.22,3.24,3.22,3.24,167716.0,3.0251,3.0439,3.0251,3.0439,167716.0
2018-11-19 11:15:00,3.24,3.26,3.23,3.26,129356.0,3.0439,3.0627,3.0345,3.0627,129356.0
2018-11-19 11:20:00,3.26,3.27,3.26,3.26,87620.0,3.0627,3.0721,3.0627,3.0627,87620.0
2018-11-19 11:25:00,3.26,3.26,3.25,3.25,156556.0,3.0627,3.0627,3.0533,3.0533,156556.0
2018-11-19 11:30:00,3.25,3.25,3.22,3.22,74496.0,3.0533,3.0533,3.0251,3.0251,74496.0
2018-11-19 11:35:00,3.22,3.23,3.2,3.21,110652.0,3.0251,3.0345,3.0063,3.0157,110652.0
2018-11-19 11:40:00,3.21,3.23,3.2,3.23,172600.0,3.0157,3.0345,3.0063,3.0345,172600.0
2018-11-19 11:45:00,3.22,3.23,3.21,3.22,55016.0,3.0251,3.0345,3.0157,3.0251,55016.0
2018-11-19 11:50:00,3.22,3.22,3.21,3.21,94516.0,3.0251,3.0251,3.0157,3.0157,94516.0
2018-11-19 11:55:00,3.21,3.21,3.19,3.2,63016.0,3.0157,3.0157,2.9969,3.0063,63016.0
2018-11-19 12:00:00,3.2,3.21,3.19,3.2,79004.0,3.0063,3.0157,2.9969,3.0063,79004.0
2018-11-19 12:05:00,3.2,3.21,3.19,3.2,70544.0,3.0063,3.0157,2.9969,3.0063,70544.0
2018-11-19 12:10:00,3.2,3.21,3.2,3.21,100544.0,3.0063,3.0157,3.0063,3.0157,100544.0
2018-11-19 12:15:00,3.21,3.21,3.19,3.2,63464.0,3.0157,3.0157,2.9969,3.0063,63464.0
2018-11-19 12:20:00,3.2,3.2,3.2,3.2,25424.0,3.0063,3.0063,3.0063,3.0063,25424.0
2018-11-19 12:25:00,3.2,3.21,3.19,3.2,93624.0,3.0063,3.0157,2.9969,3.0063,93624.0
2018-11-19 12:30:00,3.2,3.21,3.19,3.19,61572.0,3.0063,3.0157,2.9969,2.9969,61572.0
2018-11-19 12:35:00,3.19,3.21,3.19,3.21,89028.0,2.9969,3.0157,2.9969,3.0157,89028.0
2018-11-19 12:40:00,3.21,3.22,3.21,3.22,46764.0,3.0157,3.0251,3.0157,3.0251,46764.0
2018-11-19 12:45:00,3.22,3.23,3.21,3.21,89160.0,3.0251,3.0345,3.0157,3.0157,89160.0
2018-11-19 12:50:00,3.21,3.23,3.21,3.23,65688.0,3.0157,3.0345,3.0157,3.0345,65688.0
2018-11-19 12:55:00,3.23,3.23,3.22,3.23,80904.0,3.0345,3.0345,3.0251,3.0345,80904.0
2018-11-19 13:00:00,3.23,3.24,3.22,3.23,192960.0,3.0345,3.0439,3.0251,3.0345,192960.0
2018-11-19 13:05:00,3.23,3.23,3.22,3.22,58724.0,3.0345,3.0345,3.0251,3.0251,58724.0
2018-11-19 13:10:00,3.22,3.24,3.22,3.23,63432.0,3.0251,3.0439,3.0251,3.0345,63432.0
2018-11-19 13:15:00,3.23,3.24,3.23,3.24,139192.0,3.0345,3.0439,3.0345,3.0439,139192.0
2018-11-19 13:20:00,3.24,3.25,3.24,3.25,51360.0,3.0439,3.0533,3.0439,3.0533,51360.0
2018-11-19 13:25:00,3.25,3.26,3.24,3.25,132632.0,3.0533,3.0627,3.0439,3.0533,132632.0
2018-11-19 13:30:00,3.25,3.25,3.24,3.25,95092.0,3.0533,3.0533,3.0439,3.0533,95092.0
2018-11-19 13:35:00,3.25,3.27,3.25,3.27,112632.0,3.0533,3.0721,3.0533,3.0721,112632.0
2018-11-19 13:40:00,3.27,3.27,3.26,3.27,137380.0,3.0721,3.0721,3.0627,3.0721,137380.0
2018-11-19 13:45:00,3.27,3.27,3.26,3.26,91956.0,3.0721,3.0721,3.0627,3.0627,91956.0
2018-11-19 13:50:00,3.26,3.26,3.25,3.26,60500.0,3.0627,3.0627,3.0533,3.0627,60500.0
2018-11-19 13:55:00,3.26,3.27,3.26,3.26,111864.0,3.0627,3.0721,3.0627,3.0627,111864.0
2018-11-19 14:00:00,3.26,3.26,3.24,3.24,142880.0,3.0627,3.0627,3.0439,3.0439,142880.0
2018-11-19 14:05:00,3.24,3.25,3.24,3.25,115288.0,3.0439,3.0533,3.0439,3.0533,115288.0
2018-11-19 14:10:00,3.25,3.25,3.23,3.24,133400.0,3.0533,3.0533,3.0345,3.0439,133400.0
2018-11-19 14:15:00,3.24,3.25,3.24,3.24,117500.0,3.0439,3.0533,3.0439,3.0439,117500.0
2018-11-19 14:20:00,3.24,3.24,3.23,3.23,95184.0,3.0439,3.0439,3.0345,3.0345,95184.0
2018-11-19 14:25:00,3.24,3.26,3.23,3.25,335644.0,3.0439,3.0627,3.0345,3.0533,335644.0
2018-11-19 14:30:00,3.25,3.25,3.23,3.23,182140.0,3.0533,3.0533,3.0345,3.0345,182140.0
2018-11-19 14:35:00,3.23,3.24,3.22,3.24,121040.0,3.0345,3.0439,3.0251,3.0439,121040.0
2018-11-19 14:40:00,3.24,3.25,3.24,3.25,118300.0,3.0439,3.0533,3.0439,3.0533,118300.0
2018-11-19 14:45:00,3.24,3.26,3.24,3.26,115392.0,3.0439,3.0627,3.0439,3.0627,115392.0
2018-11-19 14:50:00,3.26,3.26,3.25,3.25,85808.0,3.0627,3.0627,3.0533,3.0533,85808.0
2018-11-19 14:55:00,3.26,3.26,3.25,3.26,73008.0,3.0627,3.0627,3.0533,3.0627,73008.0
2018-11-19 15:00:00,3.26,3.26,3.25,3.26,170404.0,3.0627,3.0627,3.0533,3.0627,170404.0
2018-11-19 15:05:00,3.26,3.26,3.25,3.26,145272.0,3.0627,3.0627,3.0533,3.0627,145272.0
2018-11-19 15:10:00,3.25,3.27,3.25,3.25,333504.0,3.0533,3.0721,3.0533,3.0533,333504.0
2018-11-19 15:15:00,3.26,3.26,3.25,3.26,147896.0,3.0627,3.0627,3.0533,3.0627,147896.0
2018-11-19 15:20:00,3.26,3.26,3.25,3.26,131576.0,3.0627,3.0627,3.0533,3.0627,131576.0
2018-11-19 15:25:00,3.26,3.26,3.24,3.24,180236.0,3.0627,3.0627,3.0439,3.0439,180236.0
2018-11-19 15:30:00,3.24,3.26,3.24,3.25,288100.0,3.0439,3.0627,3.0439,3.0533,288100.0
2018-11-19 15:35:00,3.25,3.26,3.25,3.26,254160.0,3.0533,3.0627,3.0533,3.0627,254160.0
2018-11-19 15:40:00,3.26,3.26,3.25,3.25,242728.0,3.0627,3.0627,3.0533,3.0533,242728.0
2018-11-19 15:45:00,3.25,3.26,3.25,3.25,360568.0,3.0533,3.0627,3.0533,3.0533,360568.0
2018-11-19 15:50:00,3.25,3.25,3.25,3.25,460688.0,3.0533,3.0533,3.0533,3.0533,460688.0
2018-11-19 15:55:00,3.25,3.26,3.25,3.26,1107036.0,3.0533,3.0627,3.0533,3.0627,1107036.0
2018-11-20 09:30:00,3.15,3.23,3.15,3.2,263348.0,2.9594,3.0345,2.9594,3.0063,263348.0
2018-11-20 09:35:00,3.21,3.22,3.17,3.2,139148.0,3.0157,3.0251,2.9781,3.0063,139148.0
2018-11-20 09:40:00,3.2,3.2,3.17,3.18,164860.0,3.0063,3.0063,2.9781,2.9875,164860.0
2018-11-20 09:45:00,3.18,3.19,3.17,3.17,480032.0,2.9875,2.9969,2.9781,2.9781,480032.0
2018-11-20 09:50:00,3.17,3.17,3.1,3.1,237136.0,2.9781,2.9781,2.9124,2.9124,237136.0
2018-11-20 09:55:00,3.1,3.11,3.07,3.08,314928.0,2.9124,2.9218,2.8842,2.8936,314928.0
2018-11-20 10:00:00,3.08,3.09,3.07,3.07,257396.0,2.8936,2.903,2.8842,2.8842,257396.0
2018-11-20 10:05:00,3.07,3.09,3.06,3.08,426020.0,2.8842,2.903,2.8748,2.8936,426020.0
2018-11-20 10:10:00,3.08,3.09,3.05,3.05,268456.0,2.8936,2.903,2.8654,2.8654,268456.0
2018-11-20 10:15:00,3.05,3.06,3.04,3.05,308580.0,2.8654,2.8748,2.856,2.8654,308580.0
2018-11-20 10:20:00,3.05,3.07,3.05,3.05,174116.0,2.8654,2.8842,2.8654,2.8654,174116.0
2018-11-20 10:25:00,3.05,3.08,3.05,3.07,423928.0,2.8654,2.8936,2.8654,2.8842,423928.0
2018-11-20 10:30:00,3.07,3.07,3.05,3.05,180300.0,2.8842,2.8842,2.8654,2.8654,180300.0
2018-11-20 10:35:00,3.05,3.07,3.05,3.06,219740.0,2.8654,2.8842,2.8654,2.8748,219740.0
2018-11-20 10:40:00,3.05,3.06,3.05,3.06,216920.0,2.8654,2.8748,2.8654,2.8748,216920.0
2018-11-20 10:45:00,3.06,3.09,3.05,3.09,285140.0,2.8748,2.903,2.8654,2.903,285140.0
2018-11-20 10:50:00,3.09,3.11,3.09,3.11,415848.0,2.903,2.9218,2.903,2.9218,415848.0
2018-11-20 10:55:00,3.11,3.13,3.1,3.13,262968.0,2.9218,2.9406,2.9124,2.9406,262968.0
2018-11-20 11:00:00,3.12,3.13,3.11,3.12,340260.0,2.9312,2.9406,2.9218,2.9312,340260.0
2018-11-20 11:05:00,3.11,3.14,3.11,3.13,326056.0,2.9218,2.95,2.9218,2.9406,326056.0
2018-11-20 11:10:00,3.13,3.15,3.12,3.14,664512.0,2.9406,2.9594,2.9312,2.95,664512.0
2018-11-20 11:15:00,3.14,3.17,3.14,3.16,383856.0,2.95,2.9781,2.95,2.9687,383856.0
2018-11-20 11:20:00,3.17,3.17,3.15,3.15,309060.0,2.9781,2.9781,2.9594,2.9594,309060.0
2018-11-20 11:25:00,3.15,3.16,3.14,3.14,218524.0,2.9594,2.9687,2.95,2.95,218524.0
2018-11-20 11:30:00,3.14,3.14,3.11,3.12,287084.0,2.95,2.95,2.9218,2.9312,287084.0
2018-11-20 11:35:00,3.12,3.15,3.12,3.14,103380.0,2.9312,2.9594,2.9312,2.95,103380.0
2018-11-20 11:40:00,3.14,3.17,3.14,3.16,114952.0,2.95,2.9781,2.95,2.9687,114952.0
2018-11-20 11:45:00,3.16,3.17,3.15,3.16,86644.0,2.9687,2.9781,2.9594,2.9687,86644.0
2018-11-20 11:50:00,3.16,3.16,3.14,3.14,77860.0,2.9687,2.9687,2.95,2.95,77860.0
2018-11-20 11:55:00,3.14,3.15,3.13,3.13,96952.0,2.95,2.9594,2.9406,2.9406,96952.0
2018-11-20 12:00:00,3.13,3.16,3.12,3.16,317392.0,2.9406,2.9687,2.9312,2.9687,317392.0
2018-11-20 12:05:00,3.16,3.17,3.14,3.14,165036.0,2.9687,2.9781,2.95,2.95,165036.0
2018-11-20 12:10:00,3.14,3.14,3.12,3.12,182652.0,2.95,2.95,2.9312,2.9312,182652.0
2018-11-20 12:15:00,3.12,3.14,3.12,3.13,340892.0,2.9312,2.95,2.9312,2.9406,340892.0
2018-11-20 12:20:00,3.14,3.15,3.13,3.15,244488.0,2.95,2.9594,2.9406,2.9594,244488.0
2018-11-20 12:25:00,3.15,3.15,3.14,3.15,290668.0,2.9594,2.9594,2.95,2.9594,290668.0
2018-11-20 12:30:00,3.15,3.16,3.15,3.15,191996.0,2.9594,2.9687,2.9594,2.9594,191996.0
2018-11-20 12:35:00,3.15,3.17,3.15,3.16,241236.0,2.9594,2.9781,2.9594,2.9687,241236.0
2018-11-20 12:40:00,3.17,3.17,3.15,3.15,987240.0,2.9781,2.9781,2.9594,2.9594,987240.0
2018-11-20 12:45:00,3.15,3.15,3.13,3.14,163184.0,2.9594,2.9594,2.9406,2.95,163184.0
2018-11-20 12:50:00,3.14,3.15,3.14,3.14,98728.0,2.95,2.9594,2.95,2.95,98728.0
2018-11-20 12:55:00,3.14,3.14,3.13,3.13,72192.0,2.95,2.95,2.9406,2.9406,72192.0
2018-11-20 13:00:00,3.13,3.14,3.12,3.14,638316.0,2.9406,2.95,2.9312,2.95,638316.0
2018-11-20 13:05:00,3.14,3.15,3.14,3.15,93192.0,2.95,2.9594,2.95,2.9594,93192.0
2018-11-20 13:10:00,3.15,3.15,3.13,3.13,206360.0,2.9594,2.9594,2.9406,2.9406,206360.0
2018-11-20 13:15:00,3.13,3.14,3.12,3.13,160728.0,2.9406,2.95,2.9312,2.9406,160728.0
2018-11-20 13:20:00,3.13,3.14,3.13,3.13,97876.0,2.9406,2.95,2.9406,2.9406,97876.0
2018-11-20 13:25:00,3.13,3.14,3.13,3.14,96812.0,2.9406,2.95,2.9406,2.95,96812.0
2018-11-20 13:30:00,3.14,3.14,3.12,3.13,121044.0,2.95,2.95,2.9312,2.9406,121044.0
2018-11-20 13:35:00,3.13,3.13,3.12,3.12,235900.0,2.9406,2.9406,2.9312,2.9312,235900.0
2018-11-20 13:40:00,3.12,3.13,3.12,3.12,628504.0,2.9312,2.9406,2.9312,2.9312,628504.0
2018-11-20 13:45:00,3.12,3.13,3.12,3.12,501980.0,2.9312,2.9406,2.9312,2.9312,501980.0
2018-11-20 13:50:00,3.12,3.12,3.11,3.12,200908.0,2.9312,2.9312,2.9218,2.9312,200908.0
2018-11-20 13:55:00,3.12,3.12,3.11,3.11,218660.0,2.9312,2.9312,2.9218,2.9218,218660.0
2018-11-20 14:00:00,3.11,3.11,3.1,3.1,137120.0,2.9218,2.9218,2.9124,2.9124,137120.0
2018-11-20 14:05:00,3.1,3.1,3.08,3.08,100164.0,2.9124,2.9124,2.8936,2.8936,100164.0
2018-11-20 14:10:00,3.09,3.1,3.08,3.1,134560.0,2.903,2.9124,2.8936,2.9124,134560.0
2018-11-20 14:15:00,3.1,3.11,3.1,3.11,195820.0,2.9124,2.9218,2.9124,2.9218,195820.0
2018-11-20 14:20:00,3.11,3.11,3.08,3.08,106256.0,2.9218,2.9218,2.8936,2.8936,106256.0
2018-11-20 14:25:00,3.09,3.09,3.07,3.07,129256.0,2.903,2.903,2.8842,2.8842,129256.0
2018-11-20 14:30:00,3.07,3.08,3.07,3.08,122824.0,2.8842,2.8936,2.8842,2.8936,122824.0
2018-11-20 14:35:00,3.08,3.09,3.08,3.08,97156.0,2.8936,2.903,2.8936,2.8936,97156.0
2018-11-20 14:40:00,3.08,3.08,3.06,3.06,82428.0,2.8936,2.8936,2.8748,2.8748,82428.0
2018-11-20 14:45:00,3.06,3.07,3.05,3.06,154040.0,2.8748,2.8842,2.8654,2.8748,154040.0
2018-11-20 14:50:00,3.06,3.06,3.05,3.06,107532.0,2.8748,2.8748,2.8654,2.8748,107532.0
2018-11-20 14:55:00,3.06,3.06,3.05,3.06,143112.0,2.8748,2.8748,2.8654,2.8748,143112.0
2018-11-20 15:00:00,3.06,3.07,3.05,3.05,128092.0,2.8748,2.8842,2.8654,2.8654,128092.0
2018-11-20 15:05:00,3.05,3.05,3.04,3.05,311888.0,2.8654,2.8654,2.856,2.8654,311888.0
2018-11-20 15:10:00,3.05,3.05,3.04,3.04,144296.0,2.8654,2.8654,2.856,2.856,144296.0
2018-11-20 15:15:00,3.04,3.06,3.04,3.06,271112.0,2.856,2.8748,2.856,2.8748,271112.0
2018-11-20 15:20:00,3.06,3.06,3.05,3.05,177264.0,2.8748,2.8748,2.8654,2.8654,177264.0
2018-11-20 15:25:00,3.05,3.06,3.05,3.06,521852.0,2.8654,2.8748,2.8654,2.8748,521852.0
2018-11-20 15:30:00,3.06,3.06,3.05,3.06,218512.0,2.8748,2.8748,2.8654,2.8748,218512.0
2018-11-20 15:35:00,3.06,3.07,3.06,3.07,493340.0,2.8748,2.8842,2.8748,2.8842,493340.0
2018-11-20 15:40:00,3.07,3.07,3.06,3.07,682624.0,2.8842,2.8842,2.8748,2.8842,682624.0
2018-11-20 15:45:00,3.07,3.08,3.07,3.08,901380.0,2.8842,2.8936,2.8842,2.8936,901380.0
2018-11-20 15:50:00,3.08,3.08,3.07,3.07,876376.0,2.8936,2.8936,2.8842,2.8842,876376.0
2018-11-20 15:55:00,3.07,3.08,3.06,3.07,1373960.0,2.8842,2.8936,2.8748,2.8842,1373960.0
2018-11-21 09:30:00,3.12,3.17,3.12,3.15,234756.0,2.9312,2.9781,2.9312,2.9594,234756.0
2018-11-21 09:35:00,3.15,3.16,3.13,3.16,160772.0,2.9594,2.9687,2.9406,2.9687,160772.0
2018-11-21 09:40:00,3.15,3.15,3.13,3.14,242956.0,2.9594,2.9594,2.9406,2.95,242956.0
2018-11-21 09:45:00,3.13,3.13,3.1,3.1,154864.0,2.9406,2.9406,2.9124,2.9124,154864.0
2018-11-21 09:50:00,3.1,3.1,3.08,3.08,114488.0,2.9124,2.9124,2.8936,2.8936,114488.0
2018-11-21 09:55:00,3.08,3.1,3.08,3.1,121656.0,2.8936,2.9124,2.8936,2.9124,121656.0
2018-11-21 10:00:00,3.1,3.12,3.1,3.11,96524.0,2.9124,2.9312,2.9124,2.9218,96524.0
2018-11-21 10:05:00,3.11,3.14,3.11,3.13,346428.0,2.9218,2.95,2.9218,2.9406,346428.0
2018-11-21 10:10:00,3.12,3.13,3.11,3.12,121272.0,2.9312,2.9406,2.9218,2.9312,121272.0
2018-11-21 10:15:00,3.12,3.13,3.11,3.12,218156.0,2.9312,2.9406,2.9218,2.9312,218156.0
2018-11-21 10:20:00,3.12,3.13,3.11,3.11,128192.0,2.9312,2.9406,2.9218,2.9218,128192.0
2018-11-21 10:25:00,3.11,3.13,3.11,3.13,135412.0,2.9218,2.9406,2.9218,2.9406,135412.0
2018-11-21 10:30:00,3.13,3.14,3.12,3.14,236728.0,2.9406,2.95,2.9312,2.95,236728.0
2018-11-21 10:35:00,3.14,3.15,3.13,3.14,128092.0,2.95,2.9594,2.9406,2.95,128092.0
2018-11-21 10:40:00,3.14,3.14,3.13,3.13,62164.0,2.95,2.95,2.9406,2.9406,62164.0
2018-11-21 10:45:00,3.13,3.14,3.13,3.13,61012.0,2.9406,2.95,2.9406,2.9406,61012.0
2018-11-21 10:50:00,3.14,3.14,3.13,3.14,104412.0,2.95,2.95,2.9406,2.95,104412.0
2018-11-21 10:55:00,3.14,3.14,3.13,3.14,77376.0,2.95,2.95,2.9406,2.95,77376.0
2018-11-21 11:00:00,3.14,3.14,3.14,3.14,78808.0,2.95,2.95,2.95,2.95,78808.0
2018-11-21 11:05:00,3.14,3.15,3.14,3.15,174892.0,2.95,2.9594,2.95,2.9594,174892.0
2018-11-21 11:10:00,3.15,3.16,3.15,3.15,111400.0,2.9594,2.9687,2.9594,2.9594,111400.0
2018-11-21 11:15:00,3.15,3.15,3.14,3.15,273276.0,2.9594,2.9594,2.95,2.9594,273276.0
2018-11-21 11:20:00,3.15,3.15,3.15,3.15,54520.0,2.9594,2.9594,2.9594,2.9594,54520.0
2018-11-21 11:25:00,3.15,3.15,3.14,3.15,158096.0,2.9594,2.9594,2.95,2.9594,158096.0
2018-11-21 11:30:00,3.15,3.16,3.15,3.15,84696.0,2.9594,2.9687,2.9594,2.9594,84696.0
2018-11-21 11:35:00,3.15,3.16,3.15,3.15,29924.0,2.9594,2.9687,2.9594,2.9594,29924.0
2018-11-21 11:40:00,3.15,3.16,3.15,3.16,58392.0,2.9594,2.9687,2.9594,2.9687,58392.0
2018-11-21 11:45:00,3.16,3.16,3.16,3.16,41208.0,2.9687,2.9687,2.9687,2.9687,41208.0
2018-11-21 11:50:00,3.16,3.16,3.15,3.16,56736.0,2.9687,2.9687,2.9594,2.9687,56736.0
2018-11-21 11:55:00,3.16,3.16,3.15,3.16,31056.0,2.9687,2.9687,2.9594,2.9687,31056.0
2018-11-21 12:00:00,3.16,3.17,3.15,3.15,53256.0,2.9687,2.9781,2.9594,2.9594,53256.0
2018-11-21 12:05:00,3.15,3.16,3.15,3.15,76936.0,2.9594,2.9687,2.9594,2.9594,76936.0
2018-11-21 12:10:00,3.15,3.16,3.15,3.16,31364.0,2.9594,2.9687,2.9594,2.9687,31364.0
2018-11-21 12:15:00,3.16,3.17,3.16,3.16,78160.0,2.9687,2.9781,2.9687,2.9687,78160.0
2018-11-21 12:20:00,3.16,3.16,3.15,3.16,50884.0,2.9687,2.9687,2.9594,2.9687,50884.0
2018-11-21 12:25:00,3.16,3.16,3.15,3.15,51892.0,2.9687,2.9687,2.9594,2.9594,51892.0
2018-11-21 12:30:00,3.15,3.15,3.15,3.15,24616.0,2.9594,2.9594,2.9594,2.9594,24616.0
2018-11-21 12:35:00,3.15,3.17,3.15,3.16,75232.0,2.9594,2.9781,2.9594,2.9687,75232.0
2018-11-21 12:40:00,3.16,3.17,3.15,3.15,169700.0,2.9687,2.9781,2.9594,2.9594,169700.0
2018-11-21 12:45:00,3.15,3.15,3.15,3.15,0.0,2.9594,2.9594,2.9594,2.9594,0.0
2018-11-21 12:50:00,3.15,3.15,3.15,3.15,0.0,2.9594,2.9594,2.9594,2.9594,0.0
2018-11-21 12:55:00,3.15,3.15,3.15,3.15,0.0,2.9594,2.9594,2.9594,2.9594,0.0
2018-11-21 13:00:00,3.15,3.15,3.15,3.15,0.0,2.9594,2.9594,2.9594,2.9594,0.0
2018-11-21 13:05:00,3.38,3.63,3.38,3.44,4923492.0,3.1754,3.4103,3.1754,3.2318,4923492.0
2018-11-21 13:10:00,3.44,3.45,3.29,3.37,4340216.0,3.2318,3.2412,3.0909,3.166,4340216.0
2018-11-21 13:15:00,3.37,3.45,3.31,3.34,2180508.0,3.166,3.2412,3.1097,3.1379,2180508.0
2018-11-21 13:20:00,3.33,3.4,3.31,3.39,1676160.0,3.1285,3.1942,3.1097,3.1848,1676160.0
2018-11-21 13:25:00,3.39,3.39,3.33,3.36,707988.0,3.1848,3.1848,3.1285,3.1566,707988.0
2018-11-21 13:30:00,3.36,3.37,3.32,3.34,1037692.0,3.1566,3.166,3.1191,3.1379,1037692.0
2018-11-21 13:35:00,3.34,3.35,3.33,3.34,499344.0,3.1379,3.1472,3.1285,3.1379,499344.0
2018-11-21 13:40:00,3.34,3.47,3.34,3.47,2037244.0,3.1379,3.26,3.1379,3.26,2037244.0
2018-11-21 13:45:00,3.47,3.5,3.42,3.46,3233632.0,3.26,3.2882,3.213,3.2506,3233632.0
2018-11-21 13:50:00,3.46,3.49,3.45,3.47,1195288.0,3.2506,3.2788,3.2412,3.26,1195288.0
2018-11-21 13:55:00,3.47,3.49,3.46,3.48,870628.0,3.26,3.2788,3.2506,3.2694,870628.0
2018-11-21 14:00:00,3.48,3.56,3.44,3.48,2256052.0,3.2694,3.3445,3.2318,3.2694,2256052.0
2018-11-21 14:05:00,3.47,3.48,3.46,3.48,744388.0,3.26,3.2694,3.2506,3.2694,744388.0
2018-11-21 14:10:00,3.48,3.5,3.48,3.48,547764.0,3.2694,3.2882,3.2694,3.2694,547764.0
2018-11-21 14:15:00,3.48,3.49,3.4,3.42,887208.0,3.2694,3.2788,3.1942,3.213,887208.0
2018-11-21 14:20:00,3.43,3.44,3.41,3.43,383920.0,3.2224,3.2318,3.2036,3.2224,383920.0
2018-11-21 14:25:00,3.43,3.44,3.41,3.41,298644.0,3.2224,3.2318,3.2036,3.2036,298644.0
2018-11-21 14:30:00,3.41,3.43,3.38,3.41,466040.0,3.2036,3.2224,3.1754,3.2036,466040.0
2018-11-21 14:35:00,3.41,3.43,3.4,3.42,497300.0,3.2036,3.2224,3.1942,3.213,497300.0
2018-11-21 14:40:00,3.42,3.45,3.42,3.45,522988.0,3.213,3.2412,3.213,3.2412,522988.0
2018-11-21 14:45:00,3.45,3.45,3.39,3.41,563100.0,3.2412,3.2412,3.1848,3.2036,563100.0
2018-11-21 14:50:00,3.41,3.44,3.41,3.42,409288.0,3.2036,3.2318,3.2036,3.213,409288.0
2018-11-21 14:55:00,3.42,3.42,3.37,3.39,721168.0,3.213,3.213,3.166,3.1848,721168.0
2018-11-21 15:00:00,3.39,3.45,3.39,3.45,891884.0,3.1848,3.2412,3.1848,3.2412,891884.0
2018-11-21 15:05:00,3.45,3.46,3.42,3.43,300908.0,3.2412,3.2506,3.213,3.2224,300908.0
2018-11-21 15:10:00,3.43,3.44,3.42,3.44,267640.0,3.2224,3.2318,3.213,3.2318,267640.0
2018-11-21 15:15:00,3.43,3.44,3.42,3.43,113476.0,3.2224,3.2318,3.213,3.2224,113476.0
2018-11-21 15:20:00,3.42,3.43,3.38,3.39,337580.0,3.213,3.2224,3.1754,3.1848,337580.0
2018-11-21 15:25:00,3.39,3.41,3.39,3.4,536244.0,3.1848,3.2036,3.1848,3.1942,536244.0
2018-11-21 15:30:00,3.4,3.43,3.39,3.42,741076.0,3.1942,3.2224,3.1848,3.213,741076.0
2018-11-21 15:35:00,3.42,3.43,3.42,3.42,388912.0,3.213,3.2224,3.213,3.213,388912.0
2018-11-21 15:40:00,3.42,3.44,3.41,3.44,927544.0,3.213,3.2318,3.2036,3.2318,927544.0
2018-11-21 15:45:00,3.44,3.45,3.43,3.43,975716.0,3.2318,3.2412,3.2224,3.2224,975716.0
2018-11-21 15:50:00,3.43,3.44,3.41,3.44,801348.0,3.2224,3.2318,3.2036,3.2318,801348.0
2018-11-21 15:55:00,3.44,3.5,3.41,3.43,5308508.0,3.2318,3.2882,3.2036,3.2224,5308508.0
2018-11-23 09:30:00,3.43,3.44,3.37,3.37,445020.0,3.2224,3.2318,3.166,3.166,445020.0
2018-11-23 09:35:00,3.37,3.42,3.35,3.39,475660.0,3.166,3.213,3.1472,3.1848,475660.0
2018-11-23 09:40:00,3.38,3.39,3.32,3.35,605796.0,3.1754,3.1848,3.1191,3.1472,605796.0
2018-11-23 09:45:00,3.35,3.35,3.31,3.32,286868.0,3.1472,3.1472,3.1097,3.1191,286868.0
2018-11-23 09:50:00,3.32,3.33,3.29,3.33,195748.0,3.1191,3.1285,3.0909,3.1285,195748.0
2018-11-23 09:55:00,3.33,3.35,3.33,3.35,117312.0,3.1285,3.1472,3.1285,3.1472,117312.0
2018-11-23 10:00:00,3.35,3.35,3.33,3.33,202432.0,3.1472,3.1472,3.1285,3.1285,202432.0
2018-11-23 10:05:00,3.34,3.35,3.32,3.33,164532.0,3.1379,3.1472,3.1191,3.1285,164532.0
2018-11-23 10:10:00,3.33,3.35,3.3,3.34,206544.0,3.1285,3.1472,3.1003,3.1379,206544.0
2018-11-23 10:15:00,3.33,3.33,3.32,3.33,80212.0,3.1285,3.1285,3.1191,3.1285,80212.0
2018-11-23 10:20:00,3.33,3.34,3.32,3.33,114940.0,3.1285,3.1379,3.1191,3.1285,114940.0
2018-11-23 10:25:00,3.33,3.35,3.32,3.35,155492.0,3.1285,3.1472,3.1191,3.1472,155492.0
2018-11-23 10:30:00,3.35,3.35,3.32,3.35,143252.0,3.1472,3.1472,3.1191,3.1472,143252.0
2018-11-23 10:35:00,3.35,3.38,3.35,3.37,304588.0,3.1472,3.1754,3.1472,3.166,304588.0
2018-11-23 10:40:00,3.37,3.39,3.36,3.36,185316.0,3.166,3.1848,3.1566,3.1566,185316.0
2018-11-23 10:45:00,3.36,3.37,3.36,3.37,81456.0,3.1566,3.166,3.1566,3.166,81456.0
2018-11-23 10:50:00,3.37,3.37,3.35,3.36,147164.0,3.166,3.166,3.1472,3.1566,147164.0
2018-11-23 10:55:00,3.36,3.36,3.35,3.36,141360.0,3.1566,3.1566,3.1472,3.1566,141360.0
2018-11-23 11:00:00,3.36,3.37,3.35,3.36,121348.0,3.1566,3.166,3.1472,3.1566,121348.0
2018-11-23 11:05:00,3.36,3.37,3.36,3.36,90208.0,3.1566,3.166,3.1566,3.1566,90208.0
2018-11-23 11:10:00,3.36,3.37,3.35,3.36,204740.0,3.1566,3.166,3.1472,3.1566,204740.0
2018-11-23 11:15:00,3.36,3.37,3.36,3.36,103956.0,3.1566,3.166,3.1566,3.1566,103956.0
2018-11-23 11:20:00,3.36,3.36,3.35,3.35,119588.0,3.1566,3.1566,3.1472,3.1472,119588.0
2018-11-23 11:25:00,3.35,3.36,3.35,3.36,97456.0,3.1472,3.1566,3.1472,3.1566,97456.0
2018-11-23 11:30:00,3.36,3.36,3.35,3.36,156596.0,3.1566,3.1566,3.1472,3.1566,156596.0
2018-11-23 11:35:00,3.36,3.36,3.35,3.35,101908.0,3.1566,3.1566,3.1472,3.1472,101908.0
2018-11-23 11:40:00,3.36,3.36,3.35,3.35,93156.0,3.1566,3.1566,3.1472,3.1472,93156.0
2018-11-23 11:45:00,3.35,3.37,3.35,3.37,156080.0,3.1472,3.166,3.1472,3.166,156080.0
2018-11-23 11:50:00,3.37,3.38,3.36,3.38,195072.0,3.166,3.1754,3.1566,3.1754,195072.0
2018-11-23 11:55:00,3.38,3.38,3.35,3.36,139076.0,3.1754,3.1754,3.1472,3.1566,139076.0
2018-11-23 12:00:00,3.36,3.36,3.33,3.33,139260.0,3.1566,3.1566,3.1285,3.1285,139260.0
2018-11-23 12:05:00,3.33,3.33,3.32,3.32,180716.0,3.1285,3.1285,3.1191,3.1191,180716.0
2018-11-23 12:10:00,3.32,3.33,3.31,3.32,162080.0,3.1191,3.1285,3.1097,3.1191,162080.0
2018-11-23 12:15:00,3.32,3.32,3.31,3.31,116344.0,3.1191,3.1191,3.1097,3.1097,116344.0
2018-11-23 12:20:00,3.31,3.32,3.31,3.31,90844.0,3.1097,3.1191,3.1097,3.1097,90844.0
2018-11-23 12:25:00,3.31,3.32,3.31,3.32,154732.0,3.1097,3.1191,3.1097,3.1191,154732.0
2018-11-23 12:30:00,3.31,3.32,3.3,3.32,149344.0,3.1097,3.1191,3.1003,3.1191,149344.0
2018-11-23 12:35:00,3.32,3.35,3.32,3.35,313576.0,3.1191,3.1472,3.1191,3.1472,313576.0
2018-11-23 12:40:00,3.35,3.37,3.34,3.36,536716.0,3.1472,3.166,3.1379,3.1566,536716.0
2018-11-23 12:45:00,3.36,3.38,3.35,3.38,439376.0,3.1566,3.1754,3.1472,3.1754,439376.0
2018-11-23 12:50:00,3.38,3.38,3.37,3.37,513088.0,3.1754,3.1754,3.166,3.166,513088.0
2018-11-23 12:55:00,3.37,3.39,3.37,3.38,978628.0,3.166,3.1848,3.166,3.1754,978628.0
2018-11-26 09:30:00,3.5,3.6,3.5,3.6,760388.0,3.2882,3.3821,3.2882,3.3821,760388.0
2018-11-26 09:35:00,3.59,3.62,3.57,3.6,883932.0,3.3727,3.4009,3.3539,3.3821,883932.0
2018-11-26 09:40:00,3.6,3.62,3.58,3.59,611848.0,3.3821,3.4009,3.3633,3.3727,611848.0
2018-11-26 09:45:00,3.6,3.64,3.6,3.63,529972.0,3.3821,3.4197,3.3821,3.4103,529972.0
2018-11-26 09:50:00,3.63,3.65,3.61,3.65,280004.0,3.4103,3.4291,3.3915,3.4291,280004.0
2018-11-26 09:55:00,3.64,3.66,3.64,3.65,310452.0,3.4197,3.4385,3.4197,3.4291,310452.0
2018-11-26 10:00:00,3.65,3.65,3.63,3.65,264708.0,3.4291,3.4291,3.4103,3.4291,264708.0
2018-11-26 10:05:00,3.65,3.65,3.62,3.63,258844.0,3.4291,3.4291,3.4009,3.4103,258844.0
2018-11-26 10:10:00,3.62,3.65,3.62,3.64,161400.0,3.4009,3.4291,3.4009,3.4197,161400.0
2018-11-26 10:15:00,3.64,3.65,3.62,3.65,153016.0,3.4197,3.4291,3.4009,3.4291,153016.0
2018-11-26 10:20:00,3.64,3.66,3.64,3.64,131012.0,3.4197,3.4385,3.4197,3.4197,131012.0
2018-11-26 10:25:00,3.64,3.67,3.64,3.66,143896.0,3.4197,3.4479,3.4197,3.4385,143896.0
2018-11-26 10:30:00,3.66,3.69,3.66,3.69,389544.0,3.4385,3.4667,3.4385,3.4667,389544.0
2018-11-26 10:35:00,3.69,3.69,3.64,3.65,1304700.0,3.4667,3.4667,3.4197,3.4291,1304700.0
2018-11-26 10:40:00,3.65,3.65,3.62,3.63,732588.0,3.4291,3.4291,3.4009,3.4103,732588.0
2018-11-26 10:45:00,3.63,3.63,3.61,3.62,176120.0,3.4103,3.4103,3.3915,3.4009,176120.0
2018-11-26 10:50:00,3.62,3.62,3.59,3.6,676676.0,3.4009,3.4009,3.3727,3.3821,676676.0
2018-11-26 10:55:00,3.6,3.6,3.57,3.6,367564.0,3.3821,3.3821,3.3539,3.3821,367564.0
2018-11-26 11:00:00,3.6,3.6,3.58,3.58,189644.0,3.3821,3.3821,3.3633,3.3633,189644.0
2018-11-26 11:05:00,3.57,3.6,3.56,3.6,243192.0,3.3539,3.3821,3.3445,3.3821,243192.0
2018-11-26 11:10:00,3.6,3.62,3.6,3.62,142996.0,3.3821,3.4009,3.3821,3.4009,142996.0
2018-11-26 11:15:00,3.62,3.64,3.61,3.63,204236.0,3.4009,3.4197,3.3915,3.4103,204236.0
2018-11-26 11:20:00,3.63,3.65,3.62,3.65,220868.0,3.4103,3.4291,3.4009,3.4291,220868.0
2018-11-26 11:25:00,3.65,3.65,3.63,3.64,133176.0,3.4291,3.4291,3.4103,3.4197,133176.0
2018-11-26 11:30:00,3.64,3.65,3.64,3.65,136704.0,3.4197,3.4291,3.4197,3.4291,136704.0
2018-11-26 11:35:00,3.65,3.65,3.63,3.63,96612.0,3.4291,3.4291,3.4103,3.4103,96612.0
2018-11-26 11:40:00,3.63,3.65,3.63,3.64,79548.0,3.4103,3.4291,3.4103,3.4197,79548.0
2018-11-26 11:45:00,3.64,3.64,3.62,3.62,119840.0,3.4197,3.4197,3.4009,3.4009,119840.0
2018-11-26 11:50:00,3.62,3.63,3.62,3.63,180284.0,3.4009,3.4103,3.4009,3.4103,180284.0
2018-11-26 11:55:00,3.63,3.63,3.61,3.61,149644.0,3.4103,3.4103,3.3915,3.3915,149644.0
2018-11-26 12:00:00,3.61,3.62,3.61,3.61,93124.0,3.3915,3.4009,3.3915,3.3915,93124.0
2018-11-26 12:05:00,3.61,3.63,3.61,3.62,129628.0,3.3915,3.4103,3.3915,3.4009,129628.0
2018-11-26 12:10:00,3.62,3.62,3.61,3.62,109812.0,3.4009,3.4009,3.3915,3.4009,109812.0
2018-11-26 12:15:00,3.62,3.62,3.61,3.61,115456.0,3.4009,3.4009,3.3915,3.3915,115456.0
2018-11-26 12:20:00,3.61,3.62,3.61,3.62,49540.0,3.3915,3.4009,3.3915,3.4009,49540.0
2018-11-26 12:25:00,3.62,3.62,3.6,3.6,462128.0,3.4009,3.4009,3.3821,3.3821,462128.0
2018-11-26 12:30:00,3.61,3.61,3.59,3.59,95024.0,3.3915,3.3915,3.3727,3.3727,95024.0
2018-11-26 12:35:00,3.58,3.58,3.58,3.58,93856.0,3.3633,3.3633,3.3633,3.3633,93856.0
2018-11-26 12:40:00,3.58,3.58,3.57,3.58,87008.0,3.3633,3.3633,3.3539,3.3633,87008.0
2018-11-26 12:45:00,3.58,3.6,3.58,3.59,189812.0,3.3633,3.3821,3.3633,3.3727,189812.0
2018-11-26 12:50:00,3.59,3.6,3.59,3.59,81388.0,3.3727,3.3821,3.3727,3.3727,81388.0
2018-11-26 12:55:00,3.59,3.6,3.59,3.6,74808.0,3.3727,3.3821,3.3727,3.3821,74808.0
2018-11-26 13:00:00,3.59,3.6,3.58,3.59,74472.0,3.3727,3.3821,3.3633,3.3727,74472.0
2018-11-26 13:05:00,3.59,3.6,3.58,3.6,96460.0,3.3727,3.3821,3.3633,3.3821,96460.0
2018-11-26 13:10:00,3.59,3.6,3.58,3.59,157432.0,3.3727,3.3821,3.3633,3.3727,157432.0
2018-11-26 13:15:00,3.59,3.6,3.59,3.6,77808.0,3.3727,3.3821,3.3727,3.3821,77808.0
2018-11-26 13:20:00,3.6,3.6,3.59,3.6,58688.0,3.3821,3.3821,3.3727,3.3821,58688.0
2018-11-26 13:25:00,3.6,3.61,3.59,3.6,82328.0,3.3821,3.3915,3.3727,3.3821,82328.0
2018-11-26 13:30:00,3.6,3.6,3.59,3.6,64800.0,3.3821,3.3821,3.3727,3.3821,64800.0
2018-11-26 13:35:00,3.6,3.6,3.59,3.59,62412.0,3.3821,3.3821,3.3727,3.3727,62412.0
2018-11-26 13:40:00,3.59,3.59,3.58,3.59,69484.0,3.3727,3.3727,3.3633,3.3727,69484.0
2018-11-26 13:45:00,3.59,3.6,3.59,3.59,55316.0,3.3727,3.3821,3.3727,3.3727,55316.0
2018-11-26 13:50:00,3.59,3.6,3.59,3.6,58888.0,3.3727,3.3821,3.3727,3.3821,58888.0
2018-11-26 13:55:00,3.6,3.61,3.6,3.61,49952.0,3.3821,3.3915,3.3821,3.3915,49952.0
2018-11-26 14:00:00,3.61,3.61,3.59,3.59,106484.0,3.3915,3.3915,3.3727,3.3727,106484.0
2018-11-26 14:05:00,3.6,3.6,3.59,3.6,61020.0,3.3821,3.3821,3.3727,3.3821,61020.0
2018-11-26 14:10:00,3.59,3.6,3.59,3.6,45888.0,3.3727,3.3821,3.3727,3.3821,45888.0
2018-11-26 14:15:00,3.6,3.61,3.6,3.6,87444.0,3.3821,3.3915,3.3821,3.3821,87444.0
2018-11-26 14:20:00,3.6,3.61,3.59,3.61,36208.0,3.3821,3.3915,3.3727,3.3915,36208.0
2018-11-26 14:25:00,3.61,3.61,3.6,3.61,85484.0,3.3915,3.3915,3.3821,3.3915,85484.0
2018-11-26 14:30:00,3.61,3.61,3.6,3.61,120576.0,3.3915,3.3915,3.3821,3.3915,120576.0
2018-11-26 14:35:00,3.61,3.63,3.61,3.62,206928.0,3.3915,3.4103,3.3915,3.4009,206928.0
2018-11-26 14:40:00,3.62,3.63,3.62,3.63,132336.0,3.4009,3.4103,3.4009,3.4103,132336.0
2018-11-26 14:45:00,3.63,3.63,3.62,3.63,155568.0,3.4103,3.4103,3.4009,3.4103,155568.0
2018-11-26 14:50:00,3.63,3.64,3.63,3.63,211964.0,3.4103,3.4197,3.4103,3.4103,211964.0
2018-11-26 14:55:00,3.63,3.64,3.63,3.63,68320.0,3.4103,3.4197,3.4103,3.4103,68320.0
2018-11-26 15:00:00,3.64,3.64,3.62,3.63,264492.0,3.4197,3.4197,3.4009,3.4103,264492.0
2018-11-26 15:05:00,3.63,3.64,3.62,3.64,307328.0,3.4103,3.4197,3.4009,3.4197,307328.0
2018-11-26 15:10:00,3.64,3.65,3.64,3.64,222784.0,3.4197,3.4291,3.4197,3.4197,222784.0
2018-11-26 15:15:00,3.65,3.65,3.64,3.65,128428.0,3.4291,3.4291,3.4197,3.4291,128428.0
2018-11-26 15:20:00,3.65,3.65,3.64,3.64,135472.0,3.4291,3.4291,3.4197,3.4197,135472.0
2018-11-26 15:25:00,3.65,3.66,3.64,3.65,178360.0,3.4291,3.4385,3.4197,3.4291,178360.0
2018-11-26 15:30:00,3.65,3.66,3.65,3.66,158392.0,3.4291,3.4385,3.4291,3.4385,158392.0
2018-11-26 15:35:00,3.66,3.67,3.65,3.65,326540.0,3.4385,3.4479,3.4291,3.4291,326540.0
2018-11-26 15:40:00,3.65,3.67,3.65,3.67,324340.0,3.4291,3.4479,3.4291,3.4479,324340.0
2018-11-26 15:45:00,3.66,3.67,3.65,3.67,630164.0,3.4385,3.4479,3.4291,3.4479,630164.0
2018-11-26 15:50:00,3.67,3.68,3.63,3.64,1913992.0,3.4479,3.4573,3.4103,3.4197,1913992.0
2018-11-26 15:55:00,3.63,3.65,3.63,3.64,2029500.0,3.4103,3.4291,3.4103,3.4197,2029500.0
2018-11-27 09:30:00,3.6,3.61,3.55,3.61,301908.0,3.3821,3.3915,3.3351,3.3915,301908.0
2018-11-27 09:35:00,3.6,3.62,3.6,3.62,185920.0,3.3821,3.4009,3.3821,3.4009,185920.0
2018-11-27 09:40:00,3.62,3.63,3.61,3.63,200220.0,3.4009,3.4103,3.3915,3.4103,200220.0
2018-11-27 09:45:00,3.63,3.63,3.62,3.62,236520.0,3.4103,3.4103,3.4009,3.4009,236520.0
2018-11-27 09:50:00,3.63,3.64,3.62,3.64,195688.0,3.4103,3.4197,3.4009,3.4197,195688.0
2018-11-27 09:55:00,3.64,3.64,3.63,3.64,149556.0,3.4197,3.4197,3.4103,3.4197,149556.0
2018-11-27 10:00:00,3.64,3.64,3.62,3.64,263244.0,3.4197,3.4197,3.4009,3.4197,263244.0
2018-11-27 10:05:00,3.64,3.65,3.63,3.65,111796.0,3.4197,3.4291,3.4103,3.4291,111796.0
2018-11-27 10:10:00,3.65,3.68,3.65,3.68,115024.0,3.4291,3.4573,3.4291,3.4573,115024.0
2018-11-27 10:15:00,3.68,3.69,3.67,3.69,268460.0,3.4573,3.4667,3.4479,3.4667,268460.0
2018-11-27 10:20:00,3.69,3.69,3.67,3.67,107680.0,3.4667,3.4667,3.4479,3.4479,107680.0
2018-11-27 10:25:00,3.67,3.7,3.67,3.69,89168.0,3.4479,3.4761,3.4479,3.4667,89168.0
2018-11-27 10:30:00,3.69,3.7,3.69,3.7,143916.0,3.4667,3.4761,3.4667,3.4761,143916.0
2018-11-27 10:35:00,3.7,3.7,3.69,3.7,200188.0,3.4761,3.4761,3.4667,3.4761,200188.0
2018-11-27 10:40:00,3.69,3.71,3.69,3.71,126740.0,3.4667,3.4855,3.4667,3.4855,126740.0
2018-11-27 10:45:00,3.71,3.73,3.7,3.72,163800.0,3.4855,3.5042,3.4761,3.4949,163800.0
2018-11-27 10:50:00,3.72,3.73,3.7,3.7,376160.0,3.4949,3.5042,3.4761,3.4761,376160.0
2018-11-27 10:55:00,3.7,3.71,3.66,3.68,557680.0,3.4761,3.4855,3.4385,3.4573,557680.0
2018-11-27 11:00:00,3.68,3.69,3.66,3.69,112680.0,3.4573,3.4667,3.4385,3.4667,112680.0
2018-11-27 11:05:00,3.69,3.69,3.68,3.69,55268.0,3.4667,3.4667,3.4573,3.4667,55268.0
2018-11-27 11:10:00,3.69,3.7,3.69,3.7,182328.0,3.4667,3.4761,3.4667,3.4761,182328.0
2018-11-27 11:15:00,3.7,3.71,3.69,3.71,105016.0,3.4761,3.4855,3.4667,3.4855,105016.0
2018-11-27 11:20:00,3.71,3.72,3.7,3.7,132652.0,3.4855,3.4949,3.4761,3.4761,132652.0
2018-11-27 11:25:00,3.7,3.71,3.7,3.71,93076.0,3.4761,3.4855,3.4761,3.4855,93076.0
2018-11-27 11:30:00,3.71,3.73,3.71,3.72,132252.0,3.4855,3.5042,3.4855,3.4949,132252.0
2018-11-27 11:35:00,3.72,3.73,3.72,3.72,158240.0,3.4949,3.5042,3.4949,3.4949,158240.0
2018-11-27 11:40:00,3.72,3.73,3.72,3.72,243692.0,3.4949,3.5042,3.4949,3.4949,243692.0
2018-11-27 11:45:00,3.72,3.72,3.7,3.7,161780.0,3.4949,3.4949,3.4761,3.4761,161780.0
2018-11-27 11:50:00,3.7,3.7,3.69,3.69,143228.0,3.4761,3.4761,3.4667,3.4667,143228.0
2018-11-27 11:55:00,3.69,3.7,3.69,3.69,169324.0,3.4667,3.4761,3.4667,3.4667,169324.0
2018-11-27 12:00:00,3.69,3.69,3.68,3.69,164464.0,3.4667,3.4667,3.4573,3.4667,164464.0
2018-11-27 12:05:00,3.69,3.7,3.69,3.69,170148.0,3.4667,3.4761,3.4667,3.4667,170148.0
2018-11-27 12:10:00,3.69,3.69,3.67,3.68,131212.0,3.4667,3.4667,3.4479,3.4573,131212.0
2018-11-27 12:15:00,3.68,3.68,3.66,3.67,97780.0,3.4573,3.4573,3.4385,3.4479,97780.0
2018-11-27 12:20:00,3.67,3.69,3.67,3.68,360812.0,3.4479,3.4667,3.4479,3.4573,360812.0
2018-11-27 12:25:00,3.67,3.67,3.66,3.66,76908.0,3.4479,3.4479,3.4385,3.4385,76908.0
2018-11-27 12:30:00,3.66,3.66,3.63,3.64,208664.0,3.4385,3.4385,3.4103,3.4197,208664.0
2018-11-27 12:35:00,3.64,3.65,3.64,3.65,53636.0,3.4197,3.4291,3.4197,3.4291,53636.0
2018-11-27 12:40:00,3.65,3.65,3.65,3.65,73532.0,3.4291,3.4291,3.4291,3.4291,73532.0
2018-11-27 12:45:00,3.65,3.65,3.65,3.65,34964.0,3.4291,3.4291,3.4291,3.4291,34964.0
2018-11-27 12:50:00,3.65,3.66,3.65,3.65,123004.0,3.4291,3.4385,3.4291,3.4291,123004.0
2018-11-27 12:55:00,3.65,3.66,3.65,3.65,60848.0,3.4291,3.4385,3.4291,3.4291,60848.0
2018-11-27 13:00:00,3.65,3.66,3.65,3.65,73180.0,3.4291,3.4385,3.4291,3.4291,73180.0
2018-11-27 13:05:00,3.65,3.65,3.65,3.65,75324.0,3.4291,3.4291,3.4291,3.4291,75324.0
2018-11-27 13:10:00,3.65,3.65,3.65,3.65,107708.0,3.4291,3.4291,3.4291,3.4291,107708.0
2018-11-27 13:15:00,3.65,3.66,3.65,3.65,100904.0,3.4291,3.4385,3.4291,3.4291,100904.0
2018-11-27 13:20:00,3.65,3.66,3.65,3.66,55176.0,3.4291,3.4385,3.4291,3.4385,55176.0
2018-11-27 13:25:00,3.66,3.67,3.65,3.67,118644.0,3.4385,3.4479,3.4291,3.4479,118644.0
2018-11-27 13:30:00,3.67,3.67,3.66,3.67,76232.0,3.4479,3.4479,3.4385,3.4479,76232.0
2018-11-27 13:35:00,3.67,3.67,3.66,3.67,85704.0,3.4479,3.4479,3.4385,3.4479,85704.0
2018-11-27 13:40:00,3.67,3.67,3.66,3.67,97540.0,3.4479,3.4479,3.4385,3.4479,97540.0
2018-11-27 13:45:00,3.67,3.67,3.66,3.67,86096.0,3.4479,3.4479,3.4385,3.4479,86096.0
2018-11-27 13:50:00,3.67,3.67,3.67,3.67,47460.0,3.4479,3.4479,3.4479,3.4479,47460.0
2018-11-27 13:55:00,3.67,3.69,3.67,3.69,182528.0,3.4479,3.4667,3.4479,3.4667,182528.0
2018-11-27 14:00:00,3.69,3.69,3.69,3.69,115728.0,3.4667,3.4667,3.4667,3.4667,115728.0
2018-11-27 14:05:00,3.69,3.7,3.69,3.7,162424.0,3.4667,3.4761,3.4667,3.4761,162424.0
2018-11-27 14:10:00,3.7,3.71,3.7,3.71,117180.0,3.4761,3.4855,3.4761,3.4855,117180.0
2018-11-27 14:15:00,3.71,3.71,3.7,3.71,129656.0,3.4855,3.4855,3.4761,3.4855,129656.0
2018-11-27 14:20:00,3.71,3.72,3.71,3.71,347300.0,3.4855,3.4949,3.4855,3.4855,347300.0
2018-11-27 14:25:00,3.71,3.72,3.71,3.72,191764.0,3.4855,3.4949,3.4855,3.4949,191764.0
2018-11-27 14:30:00,3.72,3.74,3.72,3.73,516884.0,3.4949,3.5136,3.4949,3.5042,516884.0
2018-11-27 14:35:00,3.73,3.73,3.72,3.72,253316.0,3.5042,3.5042,3.4949,3.4949,253316.0
2018-11-27 14:40:00,3.72,3.73,3.71,3.72,150508.0,3.4949,3.5042,3.4855,3.4949,150508.0
2018-11-27 14:45:00,3.72,3.72,3.72,3.72,63248.0,3.4949,3.4949,3.4949,3.4949,63248.0
2018-11-27 14:50:00,3.72,3.72,3.71,3.72,107840.0,3.4949,3.4949,3.4855,3.4949,107840.0
2018-11-27 14:55:00,3.72,3.73,3.72,3.72,125644.0,3.4949,3.5042,3.4949,3.4949,125644.0
2018-11-27 15:00:00,3.72,3.72,3.71,3.72,136580.0,3.4949,3.4949,3.4855,3.4949,136580.0
2018-11-27 15:05:00,3.72,3.72,3.7,3.7,137208.0,3.4949,3.4949,3.4761,3.4761,137208.0
2018-11-27 15:10:00,3.7,3.7,3.69,3.69,104140.0,3.4761,3.4761,3.4667,3.4667,104140.0
2018-11-27 15:15:00,3.69,3.69,3.69,3.69,142052.0,3.4667,3.4667,3.4667,3.4667,142052.0
2018-11-27 15:20:00,3.69,3.69,3.68,3.69,596468.0,3.4667,3.4667,3.4573,3.4667,596468.0
2018-11-27 15:25:00,3.69,3.69,3.68,3.69,177496.0,3.4667,3.4667,3.4573,3.4667,177496.0
2018-11-27 15:30:00,3.69,3.69,3.68,3.68,286780.0,3.4667,3.4667,3.4573,3.4573,286780.0
2018-11-27 15:35:00,3.69,3.7,3.68,3.7,308136.0,3.4667,3.4761,3.4573,3.4761,308136.0
2018-11-27 15:40:00,3.7,3.7,3.69,3.7,370648.0,3.4761,3.4761,3.4667,3.4761,370648.0
2018-11-27 15:45:00,3.7,3.71,3.69,3.71,790256.0,3.4761,3.4855,3.4667,3.4855,790256.0
2018-11-27 15:50:00,3.71,3.71,3.69,3.69,663620.0,3.4855,3.4855,3.4667,3.4667,663620.0
2018-11-27 15:55:00,3.69,3.69,3.68,3.68,1186208.0,3.4667,3.4667,3.4573,3.4573,1186208.0
2018-11-28 09:30:00,3.68,3.71,3.68,3.69,171432.0,3.4573,3.4855,3.4573,3.4667,171432.0
2018-11-28 09:35:00,3.69,3.71,3.69,3.69,262296.0,3.4667,3.4855,3.4667,3.4667,262296.0
2018-11-28 09:40:00,3.69,3.71,3.68,3.71,86288.0,3.4667,3.4855,3.4573,3.4855,86288.0
2018-11-28 09:45:00,3.7,3.71,3.69,3.69,114648.0,3.4761,3.4855,3.4667,3.4667,114648.0
2018-11-28 09:50:00,3.69,3.72,3.69,3.7,183768.0,3.4667,3.4949,3.4667,3.4761,183768.0
2018-11-28 09:55:00,3.7,3.71,3.69,3.71,93196.0,3.4761,3.4855,3.4667,3.4855,93196.0
2018-11-28 10:00:00,3.71,3.71,3.7,3.7,103596.0,3.4855,3.4855,3.4761,3.4761,103596.0
2018-11-28 10:05:00,3.7,3.7,3.69,3.7,51412.0,3.4761,3.4761,3.4667,3.4761,51412.0
2018-11-28 10:10:00,3.7,3.71,3.69,3.71,202896.0,3.4761,3.4855,3.4667,3.4855,202896.0
2018-11-28 10:15:00,3.71,3.73,3.71,3.72,230480.0,3.4855,3.5042,3.4855,3.4949,230480.0
2018-11-28 10:20:00,3.72,3.73,3.72,3.73,66196.0,3.4949,3.5042,3.4949,3.5042,66196.0
2018-11-28 10:25:00,3.72,3.73,3.72,3.72,61684.0,3.4949,3.5042,3.4949,3.4949,61684.0
2018-11-28 10:30:00,3.72,3.73,3.72,3.72,68604.0,3.4949,3.5042,3.4949,3.4949,68604.0
2018-11-28 10:35:00,3.72,3.73,3.72,3.72,124716.0,3.4949,3.5042,3.4949,3.4949,124716.0
2018-11-28 10:40:00,3.72,3.73,3.72,3.73,62876.0,3.4949,3.5042,3.4949,3.5042,62876.0
2018-11-28 10:45:00,3.73,3.73,3.72,3.73,74232.0,3.5042,3.5042,3.4949,3.5042,74232.0
2018-11-28 10:50:00,3.73,3.74,3.72,3.74,130080.0,3.5042,3.5136,3.4949,3.5136,130080.0
2018-11-28 10:55:00,3.74,3.74,3.71,3.72,258216.0,3.5136,3.5136,3.4855,3.4949,258216.0
2018-11-28 11:00:00,3.72,3.73,3.72,3.73,55484.0,3.4949,3.5042,3.4949,3.5042,55484.0
2018-11-28 11:05:00,3.73,3.74,3.73,3.73,83904.0,3.5042,3.5136,3.5042,3.5042,83904.0
2018-11-28 11:10:00,3.73,3.74,3.72,3.73,67516.0,3.5042,3.5136,3.4949,3.5042,67516.0
2018-11-28 11:15:00,3.73,3.74,3.73,3.74,86516.0,3.5042,3.5136,3.5042,3.5136,86516.0
2018-11-28 11:20:00,3.74,3.75,3.74,3.74,64008.0,3.5136,3.523,3.5136,3.5136,64008.0
2018-11-28 11:25:00,3.74,3.75,3.73,3.74,97008.0,3.5136,3.523,3.5042,3.5136,97008.0
2018-11-28 11:30:00,3.74,3.74,3.72,3.72,57232.0,3.5136,3.5136,3.4949,3.4949,57232.0
2018-11-28 11:35:00,3.72,3.72,3.71,3.71,70920.0,3.4949,3.4949,3.4855,3.4855,70920.0
2018-11-28 11:40:00,3.71,3.71,3.7,3.71,57652.0,3.4855,3.4855,3.4761,3.4855,57652.0
2018-11-28 11:45:00,3.71,3.71,3.7,3.71,69348.0,3.4855,3.4855,3.4761,3.4855,69348.0
2018-11-28 11:50:00,3.71,3.73,3.71,3.72,42148.0,3.4855,3.5042,3.4855,3.4949,42148.0
2018-11-28 11:55:00,3.72,3.73,3.72,3.73,53104.0,3.4949,3.5042,3.4949,3.5042,53104.0
2018-11-28 12:00:00,3.73,3.75,3.73,3.75,281684.0,3.5042,3.523,3.5042,3.523,281684.0
2018-11-28 12:05:00,3.75,3.75,3.74,3.75,123060.0,3.523,3.523,3.5136,3.523,123060.0
2018-11-28 12:10:00,3.75,3.75,3.73,3.75,85968.0,3.523,3.523,3.5042,3.523,85968.0
2018-11-28 12:15:00,3.75,3.75,3.74,3.75,73152.0,3.523,3.523,3.5136,3.523,73152.0
2018-11-28 12:20:00,3.75,3.76,3.75,3.75,118328.0,3.523,3.5324,3.523,3.523,118328.0
2018-11-28 12:25:00,3.75,3.75,3.73,3.74,142752.0,3.523,3.523,3.5042,3.5136,142752.0
2018-11-28 12:30:00,3.74,3.75,3.73,3.73,71180.0,3.5136,3.523,3.5042,3.5042,71180.0
2018-11-28 12:35:00,3.73,3.74,3.73,3.73,69248.0,3.5042,3.5136,3.5042,3.5042,69248.0
2018-11-28 12:40:00,3.73,3.74,3.73,3.73,39960.0,3.5042,3.5136,3.5042,3.5042,39960.0
2018-11-28 12:45:00,3.73,3.74,3.73,3.73,100668.0,3.5042,3.5136,3.5042,3.5042,100668.0
2018-11-28 12:50:00,3.73,3.74,3.73,3.74,45104.0,3.5042,3.5136,3.5042,3.5136,45104.0
2018-11-28 12:55:00,3.74,3.75,3.74,3.74,89372.0,3.5136,3.523,3.5136,3.5136,89372.0
2018-11-28 13:00:00,3.74,3.75,3.73,3.73,126944.0,3.5136,3.523,3.5042,3.5042,126944.0
2018-11-28 13:05:00,3.73,3.73,3.72,3.73,75292.0,3.5042,3.5042,3.4949,3.5042,75292.0
2018-11-28 13:10:00,3.73,3.75,3.73,3.75,40040.0,3.5042,3.523,3.5042,3.523,40040.0
2018-11-28 13:15:00,3.75,3.75,3.74,3.74,64160.0,3.523,3.523,3.5136,3.5136,64160.0
2018-11-28 13:20:00,3.74,3.74,3.73,3.74,60500.0,3.5136,3.5136,3.5042,3.5136,60500.0
2018-11-28 13:25:00,3.73,3.74,3.73,3.74,60880.0,3.5042,3.5136,3.5042,3.5136,60880.0
2018-11-28 13:30:00,3.74,3.75,3.73,3.74,79508.0,3.5136,3.523,3.5042,3.5136,79508.0
2018-11-28 13:35:00,3.74,3.75,3.74,3.75,39876.0,3.5136,3.523,3.5136,3.523,39876.0
2018-11-28 13:40:00,3.75,3.75,3.74,3.75,54992.0,3.523,3.523,3.5136,3.523,54992.0
2018-11-28 13:45:00,3.75,3.75,3.73,3.74,54448.0,3.523,3.523,3.5042,3.5136,54448.0
2018-11-28 13:50:00,3.74,3.74,3.73,3.73,100088.0,3.5136,3.5136,3.5042,3.5042,100088.0
2018-11-28 13:55:00,3.74,3.75,3.74,3.75,60744.0,3.5136,3.523,3.5136,3.523,60744.0
2018-11-28 14:00:00,3.75,3.75,3.74,3.74,77552.0,3.523,3.523,3.5136,3.5136,77552.0
2018-11-28 14:05:00,3.75,3.75,3.74,3.74,68192.0,3.523,3.523,3.5136,3.5136,68192.0
2018-11-28 14:10:00,3.74,3.75,3.74,3.74,77952.0,3.5136,3.523,3.5136,3.5136,77952.0
2018-11-28 14:15:00,3.74,3.75,3.74,3.74,92468.0,3.5136,3.523,3.5136,3.5136,92468.0
2018-11-28 14:20:00,3.74,3.75,3.74,3.75,81740.0,3.5136,3.523,3.5136,3.523,81740.0
2018-11-28 14:25:00,3.75,3.76,3.75,3.76,117180.0,3.523,3.5324,3.523,3.5324,117180.0
2018-11-28 14:30:00,3.76,3.76,3.75,3.75,113792.0,3.5324,3.5324,3.523,3.523,113792.0
2018-11-28 14:35:00,3.75,3.75,3.73,3.73,86812.0,3.523,3.523,3.5042,3.5042,86812.0
2018-11-28 14:40:00,3.74,3.75,3.74,3.74,55728.0,3.5136,3.523,3.5136,3.5136,55728.0
2018-11-28 14:45:00,3.74,3.74,3.73,3.73,139924.0,3.5136,3.5136,3.5042,3.5042,139924.0
2018-11-28 14:50:00,3.73,3.74,3.73,3.73,74640.0,3.5042,3.5136,3.5042,3.5042,74640.0
2018-11-28 14:55:00,3.73,3.73,3.73,3.73,39376.0,3.5042,3.5042,3.5042,3.5042,39376.0
2018-11-28 15:00:00,3.73,3.73,3.72,3.72,108044.0,3.5042,3.5042,3.4949,3.4949,108044.0
2018-11-28 15:05:00,3.72,3.72,3.71,3.71,62684.0,3.4949,3.4949,3.4855,3.4855,62684.0
2018-11-28 15:10:00,3.71,3.73,3.71,3.72,68380.0,3.4855,3.5042,3.4855,3.4949,68380.0
2018-11-28 15:15:00,3.72,3.73,3.72,3.73,75524.0,3.4949,3.5042,3.4949,3.5042,75524.0
2018-11-28 15:20:00,3.73,3.74,3.72,3.74,93492.0,3.5042,3.5136,3.4949,3.5136,93492.0
2018-11-28 15:25:00,3.74,3.76,3.74,3.76,168720.0,3.5136,3.5324,3.5136,3.5324,168720.0
2018-11-28 15:30:00,3.76,3.76,3.74,3.75,207724.0,3.5324,3.5324,3.5136,3.523,207724.0
2018-11-28 15:35:00,3.75,3.76,3.75,3.76,92336.0,3.523,3.5324,3.523,3.5324,92336.0
2018-11-28 15:40:00,3.75,3.76,3.75,3.75,300872.0,3.523,3.5324,3.523,3.523,300872.0
2018-11-28 15:45:00,3.75,3.77,3.75,3.77,446356.0,3.523,3.5418,3.523,3.5418,446356.0
2018-11-28 15:50:00,3.77,3.77,3.76,3.76,309008.0,3.5418,3.5418,3.5324,3.5324,309008.0
2018-11-28 15:55:00,3.76,3.76,3.75,3.76,725024.0,3.5324,3.5324,3.523,3.5324,725024.0
2018-11-29 09:30:00,3.76,3.81,3.69,3.69,210328.0,3.5324,3.5794,3.4667,3.4667,210328.0
2018-11-29 09:35:00,3.69,3.73,3.69,3.71,100368.0,3.4667,3.5042,3.4667,3.4855,100368.0
2018-11-29 09:40:00,3.71,3.73,3.71,3.71,82680.0,3.4855,3.5042,3.4855,3.4855,82680.0
2018-11-29 09:45:00,3.71,3.72,3.68,3.68,153400.0,3.4855,3.4949,3.4573,3.4573,153400.0
2018-11-29 09:50:00,3.68,3.68,3.67,3.68,72220.0,3.4573,3.4573,3.4479,3.4573,72220.0
2018-11-29 09:55:00,3.68,3.68,3.66,3.66,87340.0,3.4573,3.4573,3.4385,3.4385,87340.0
2018-11-29 10:00:00,3.66,3.66,3.64,3.65,162156.0,3.4385,3.4385,3.4197,3.4291,162156.0
2018-11-29 10:05:00,3.65,3.67,3.65,3.67,122072.0,3.4291,3.4479,3.4291,3.4479,122072.0
2018-11-29 10:10:00,3.67,3.69,3.66,3.68,173840.0,3.4479,3.4667,3.4385,3.4573,173840.0
2018-11-29 10:15:00,3.68,3.68,3.66,3.67,130268.0,3.4573,3.4573,3.4385,3.4479,130268.0
2018-11-29 10:20:00,3.67,3.68,3.67,3.68,92896.0,3.4479,3.4573,3.4479,3.4573,92896.0
2018-11-29 10:25:00,3.69,3.7,3.68,3.69,108488.0,3.4667,3.4761,3.4573,3.4667,108488.0
2018-11-29 10:30:00,3.69,3.71,3.69,3.7,128444.0,3.4667,3.4855,3.4667,3.4761,128444.0
2018-11-29 10:35:00,3.7,3.72,3.7,3.7,142552.0,3.4761,3.4949,3.4761,3.4761,142552.0
2018-11-29 10:40:00,3.7,3.72,3.69,3.69,279956.0,3.4761,3.4949,3.4667,3.4667,279956.0
2018-11-29 10:45:00,3.7,3.72,3.7,3.7,129096.0,3.4761,3.4949,3.4761,3.4761,129096.0
2018-11-29 10:50:00,3.7,3.72,3.7,3.72,120684.0,3.4761,3.4949,3.4761,3.4949,120684.0
2018-11-29 10:55:00,3.72,3.73,3.71,3.72,100916.0,3.4949,3.5042,3.4855,3.4949,100916.0
2018-11-29 11:00:00,3.72,3.73,3.72,3.73,91544.0,3.4949,3.5042,3.4949,3.5042,91544.0
2018-11-29 11:05:00,3.73,3.74,3.73,3.73,85104.0,3.5042,3.5136,3.5042,3.5042,85104.0
2018-11-29 11:10:00,3.73,3.73,3.72,3.73,112376.0,3.5042,3.5042,3.4949,3.5042,112376.0
2018-11-29 11:15:00,3.72,3.73,3.72,3.73,78968.0,3.4949,3.5042,3.4949,3.5042,78968.0
2018-11-29 11:20:00,3.73,3.73,3.72,3.73,117480.0,3.5042,3.5042,3.4949,3.5042,117480.0
2018-11-29 11:25:00,3.73,3.74,3.73,3.73,75292.0,3.5042,3.5136,3.5042,3.5042,75292.0
2018-11-29 11:30:00,3.74,3.74,3.73,3.73,70744.0,3.5136,3.5136,3.5042,3.5042,70744.0
2018-11-29 11:35:00,3.73,3.74,3.73,3.74,79444.0,3.5042,3.5136,3.5042,3.5136,79444.0
2018-11-29 11:40:00,3.74,3.74,3.73,3.74,86520.0,3.5136,3.5136,3.5042,3.5136,86520.0
2018-11-29 11:45:00,3.74,3.74,3.73,3.73,82468.0,3.5136,3.5136,3.5042,3.5042,82468.0
2018-11-29 11:50:00,3.73,3.74,3.72,3.74,133164.0,3.5042,3.5136,3.4949,3.5136,133164.0
2018-11-29 11:55:00,3.74,3.74,3.73,3.73,60944.0,3.5136,3.5136,3.5042,3.5042,60944.0
2018-11-29 12:00:00,3.73,3.74,3.73,3.74,84280.0,3.5042,3.5136,3.5042,3.5136,84280.0
2018-11-29 12:05:00,3.74,3.74,3.74,3.74,80660.0,3.5136,3.5136,3.5136,3.5136,80660.0
2018-11-29 12:10:00,3.74,3.74,3.74,3.74,61884.0,3.5136,3.5136,3.5136,3.5136,61884.0
2018-11-29 12:15:00,3.74,3.75,3.74,3.75,195060.0,3.5136,3.523,3.5136,3.523,195060.0
2018-11-29 12:20:00,3.75,3.75,3.74,3.75,70920.0,3.523,3.523,3.5136,3.523,70920.0
2018-11-29 12:25:00,3.75,3.76,3.75,3.76,103048.0,3.523,3.5324,3.523,3.5324,103048.0
2018-11-29 12:30:00,3.76,3.76,3.75,3.75,113240.0,3.5324,3.5324,3.523,3.523,113240.0
2018-11-29 12:35:00,3.75,3.76,3.75,3.75,55484.0,3.523,3.5324,3.523,3.523,55484.0
2018-11-29 12:40:00,3.75,3.75,3.75,3.75,78036.0,3.523,3.523,3.523,3.523,78036.0
2018-11-29 12:45:00,3.75,3.75,3.73,3.74,85224.0,3.523,3.523,3.5042,3.5136,85224.0
2018-11-29 12:50:00,3.74,3.74,3.73,3.74,102856.0,3.5136,3.5136,3.5042,3.5136,102856.0
2018-11-29 12:55:00,3.74,3.74,3.74,3.74,47512.0,3.5136,3.5136,3.5136,3.5136,47512.0
2018-11-29 13:00:00,3.74,3.74,3.73,3.74,90864.0,3.5136,3.5136,3.5042,3.5136,90864.0
2018-11-29 13:05:00,3.74,3.74,3.73,3.74,104556.0,3.5136,3.5136,3.5042,3.5136,104556.0
2018-11-29 13:10:00,3.74,3.74,3.72,3.72,101660.0,3.5136,3.5136,3.4949,3.4949,101660.0
2018-11-29 13:15:00,3.72,3.72,3.7,3.7,189024.0,3.4949,3.4949,3.4761,3.4761,189024.0
2018-11-29 13:20:00,3.7,3.71,3.7,3.71,133608.0,3.4761,3.4855,3.4761,3.4855,133608.0
2018-11-29 13:25:00,3.71,3.72,3.71,3.71,60484.0,3.4855,3.4949,3.4855,3.4855,60484.0
2018-11-29 13:30:00,3.71,3.72,3.71,3.71,76000.0,3.4855,3.4949,3.4855,3.4855,76000.0
2018-11-29 13:35:00,3.71,3.71,3.7,3.71,107224.0,3.4855,3.4855,3.4761,3.4855,107224.0
2018-11-29 13:40:00,3.71,3.72,3.71,3.71,153152.0,3.4855,3.4949,3.4855,3.4855,153152.0
2018-11-29 13:45:00,3.71,3.72,3.71,3.72,85620.0,3.4855,3.4949,3.4855,3.4949,85620.0
2018-11-29 13:50:00,3.72,3.74,3.72,3.73,110764.0,3.4949,3.5136,3.4949,3.5042,110764.0
2018-11-29 13:55:00,3.73,3.74,3.73,3.73,92640.0,3.5042,3.5136,3.5042,3.5042,92640.0
2018-11-29 14:00:00,3.73,3.73,3.72,3.73,73600.0,3.5042,3.5042,3.4949,3.5042,73600.0
2018-11-29 14:05:00,3.73,3.73,3.72,3.72,52684.0,3.5042,3.5042,3.4949,3.4949,52684.0
2018-11-29 14:10:00,3.72,3.73,3.72,3.73,126408.0,3.4949,3.5042,3.4949,3.5042,126408.0
2018-11-29 14:15:00,3.73,3.73,3.72,3.72,56972.0,3.5042,3.5042,3.4949,3.4949,56972.0
2018-11-29 14:20:00,3.72,3.72,3.72,3.72,87428.0,3.4949,3.4949,3.4949,3.4949,87428.0
2018-11-29 14:25:00,3.72,3.72,3.71,3.71,113408.0,3.4949,3.4949,3.4855,3.4855,113408.0
2018-11-29 14:30:00,3.72,3.72,3.71,3.72,72868.0,3.4949,3.4949,3.4855,3.4949,72868.0
2018-11-29 14:35:00,3.72,3.72,3.7,3.7,230388.0,3.4949,3.4949,3.4761,3.4761,230388.0
2018-11-29 14:40:00,3.71,3.71,3.7,3.7,148920.0,3.4855,3.4855,3.4761,3.4761,148920.0
2018-11-29 14:45:00,3.7,3.7,3.69,3.69,140128.0,3.4761,3.4761,3.4667,3.4667,140128.0
2018-11-29 14:50:00,3.69,3.69,3.68,3.68,342052.0,3.4667,3.4667,3.4573,3.4573,342052.0
2018-11-29 14:55:00,3.68,3.68,3.67,3.67,248544.0,3.4573,3.4573,3.4479,3.4479,248544.0
2018-11-29 15:00:00,3.67,3.68,3.66,3.67,321316.0,3.4479,3.4573,3.4385,3.4479,321316.0
2018-11-29 15:05:00,3.67,3.68,3.66,3.67,238116.0,3.4479,3.4573,3.4385,3.4479,238116.0
2018-11-29 15:10:00,3.67,3.68,3.67,3.67,113408.0,3.4479,3.4573,3.4479,3.4479,113408.0
2018-11-29 15:15:00,3.67,3.69,3.67,3.69,125644.0,3.4479,3.4667,3.4479,3.4667,125644.0
2018-11-29 15:20:00,3.69,3.69,3.68,3.68,141332.0,3.4667,3.4667,3.4573,3.4573,141332.0
2018-11-29 15:25:00,3.68,3.68,3.67,3.68,162028.0,3.4573,3.4573,3.4479,3.4573,162028.0
2018-11-29 15:30:00,3.68,3.68,3.67,3.67,174352.0,3.4573,3.4573,3.4479,3.4479,174352.0
2018-11-29 15:35:00,3.67,3.67,3.66,3.66,299320.0,3.4479,3.4479,3.4385,3.4385,299320.0
2018-11-29 15:40:00,3.66,3.66,3.65,3.65,410004.0,3.4385,3.4385,3.4291,3.4291,410004.0
2018-11-29 15:45:00,3.66,3.66,3.65,3.65,387732.0,3.4385,3.4385,3.4291,3.4291,387732.0
2018-11-29 15:50:00,3.65,3.66,3.65,3.65,761724.0,3.4291,3.4385,3.4291,3.4291,761724.0
2018-11-29 15:55:00,3.65,3.67,3.64,3.67,1469524.0,3.4291,3.4479,3.4197,3.4479,1469524.0
2018-11-30 09:30:00,3.25,3.37,3.23,3.29,2085968.0,3.0533,3.166,3.0345,3.0909,2085968.0
2018-11-30 09:35:00,3.3,3.3,3.21,3.22,1750852.0,3.1003,3.1003,3.0157,3.0251,1750852.0
2018-11-30 09:40:00,3.22,3.3,3.2,3.28,1939476.0,3.0251,3.1003,3.0063,3.0815,1939476.0
2018-11-30 09:45:00,3.28,3.33,3.27,3.32,1294996.0,3.0815,3.1285,3.0721,3.1191,1294996.0
2018-11-30 09:50:00,3.33,3.34,3.3,3.32,922648.0,3.1285,3.1379,3.1003,3.1191,922648.0
2018-11-30 09:55:00,3.32,3.32,3.3,3.32,528480.0,3.1191,3.1191,3.1003,3.1191,528480.0
2018-11-30 10:00:00,3.32,3.35,3.31,3.31,830804.0,3.1191,3.1472,3.1097,3.1097,830804.0
2018-11-30 10:05:00,3.31,3.33,3.31,3.32,520112.0,3.1097,3.1285,3.1097,3.1191,520112.0
2018-11-30 10:10:00,3.32,3.39,3.31,3.38,970892.0,3.1191,3.1848,3.1097,3.1754,970892.0
2018-11-30 10:15:00,3.38,3.43,3.37,3.4,895852.0,3.1754,3.2224,3.166,3.1942,895852.0
2018-11-30 10:20:00,3.4,3.42,3.37,3.38,781392.0,3.1942,3.213,3.166,3.1754,781392.0
2018-11-30 10:25:00,3.38,3.39,3.31,3.32,703688.0,3.1754,3.1848,3.1097,3.1191,703688.0
2018-11-30 10:30:00,3.32,3.36,3.32,3.35,478916.0,3.1191,3.1566,3.1191,3.1472,478916.0
2018-11-30 10:35:00,3.35,3.38,3.35,3.38,375248.0,3.1472,3.1754,3.1472,3.1754,375248.0
2018-11-30 10:40:00,3.38,3.38,3.36,3.38,420656.0,3.1754,3.1754,3.1566,3.1754,420656.0
2018-11-30 10:45:00,3.38,3.4,3.38,3.4,727728.0,3.1754,3.1942,3.1754,3.1942,727728.0
2018-11-30 10:50:00,3.4,3.41,3.37,3.4,671296.0,3.1942,3.2036,3.166,3.1942,671296.0
2018-11-30 10:55:00,3.39,3.43,3.39,3.41,430524.0,3.1848,3.2224,3.1848,3.2036,430524.0
2018-11-30 11:00:00,3.41,3.42,3.39,3.41,617060.0,3.2036,3.213,3.1848,3.2036,617060.0
2018-11-30 11:05:00,3.41,3.46,3.41,3.46,1028680.0,3.2036,3.2506,3.2036,3.2506,1028680.0
2018-11-30 11:10:00,3.46,3.49,3.44,3.48,1061728.0,3.2506,3.2788,3.2318,3.2694,1061728.0
2018-11-30 11:15:00,3.48,3.48,3.44,3.45,528080.0,3.2694,3.2694,3.2318,3.2412,528080.0
2018-11-30 11:20:00,3.45,3.47,3.45,3.46,380856.0,3.2412,3.26,3.2412,3.2506,380856.0
2018-11-30 11:25:00,3.46,3.48,3.45,3.46,280752.0,3.2506,3.2694,3.2412,3.2506,280752.0
2018-11-30 11:30:00,3.46,3.46,3.42,3.44,472444.0,3.2506,3.2506,3.213,3.2318,472444.0
2018-11-30 11:35:00,3.44,3.44,3.42,3.42,303832.0,3.2318,3.2318,3.213,3.213,303832.0
2018-11-30 11:40:00,3.42,3.43,3.4,3.41,411956.0,3.213,3.2224,3.1942,3.2036,411956.0
2018-11-30 11:45:00,3.4,3.42,3.4,3.41,200064.0,3.1942,3.213,3.1942,3.2036,200064.0
2018-11-30 11:50:00,3.42,3.43,3.4,3.41,383204.0,3.213,3.2224,3.1942,3.2036,383204.0
2018-11-30 11:55:00,3.41,3.44,3.41,3.44,331240.0,3.2036,3.2318,3.2036,3.2318,331240.0
2018-11-30 12:00:00,3.44,3.47,3.43,3.46,435708.0,3.2318,3.26,3.2224,3.2506,435708.0
2018-11-30 12:05:00,3.46,3.47,3.45,3.46,402380.0,3.2506,3.26,3.2412,3.2506,402380.0
2018-11-30 12:10:00,3.46,3.48,3.44,3.47,281068.0,3.2506,3.2694,3.2318,3.26,281068.0
2018-11-30 12:15:00,3.47,3.49,3.46,3.47,413668.0,3.26,3.2788,3.2506,3.26,413668.0
2018-11-30 12:20:00,3.47,3.48,3.47,3.47,233272.0,3.26,3.2694,3.26,3.26,233272.0
2018-11-30 12:25:00,3.47,3.47,3.43,3.44,385064.0,3.26,3.26,3.2224,3.2318,385064.0
2018-11-30 12:30:00,3.44,3.44,3.41,3.41,314508.0,3.2318,3.2318,3.2036,3.2036,314508.0
2018-11-30 12:35:00,3.41,3.42,3.39,3.4,525676.0,3.2036,3.213,3.1848,3.1942,525676.0
2018-11-30 12:40:00,3.4,3.41,3.38,3.41,396860.0,3.1942,3.2036,3.1754,3.2036,396860.0
2018-11-30 12:45:00,3.41,3.43,3.41,3.43,287500.0,3.2036,3.2224,3.2036,3.2224,287500.0
2018-11-30 12:50:00,3.42,3.43,3.41,3.42,161516.0,3.213,3.2224,3.2036,3.213,161516.0
2018-11-30 12:55:00,3.42,3.42,3.38,3.39,433936.0,3.213,3.213,3.1754,3.1848,433936.0
2018-11-30 13:00:00,3.39,3.39,3.37,3.38,285296.0,3.1848,3.1848,3.166,3.1754,285296.0
2018-11-30 13:05:00,3.38,3.39,3.37,3.38,287452.0,3.1754,3.1848,3.166,3.1754,287452.0
2018-11-30 13:10:00,3.38,3.38,3.37,3.38,148728.0,3.1754,3.1754,3.166,3.1754,148728.0
2018-11-30 13:15:00,3.38,3.4,3.38,3.4,238344.0,3.1754,3.1942,3.1754,3.1942,238344.0
2018-11-30 13:20:00,3.4,3.42,3.38,3.41,359440.0,3.1942,3.213,3.1754,3.2036,359440.0
2018-11-30 13:25:00,3.41,3.43,3.4,3.4,327612.0,3.2036,3.2224,3.1942,3.1942,327612.0
2018-11-30 13:30:00,3.4,3.4,3.38,3.39,422804.0,3.1942,3.1942,3.1754,3.1848,422804.0
2018-11-30 13:35:00,3.39,3.4,3.39,3.4,208696.0,3.1848,3.1942,3.1848,3.1942,208696.0
2018-11-30 13:40:00,3.4,3.4,3.38,3.39,204492.0,3.1942,3.1942,3.1754,3.1848,204492.0
2018-11-30 13:45:00,3.39,3.39,3.38,3.38,289416.0,3.1848,3.1848,3.1754,3.1754,289416.0
2018-11-30 13:50:00,3.38,3.39,3.38,3.39,273632.0,3.1754,3.1848,3.1754,3.1848,273632.0
2018-11-30 13:55:00,3.39,3.39,3.38,3.38,116112.0,3.1848,3.1848,3.1754,3.1754,116112.0
2018-11-30 14:00:00,3.38,3.4,3.38,3.38,525928.0,3.1754,3.1942,3.1754,3.1754,525928.0
2018-11-30 14:05:00,3.39,3.39,3.38,3.39,204648.0,3.1848,3.1848,3.1754,3.1848,204648.0
2018-11-30 14:10:00,3.39,3.39,3.38,3.38,218176.0,3.1848,3.1848,3.1754,3.1754,218176.0
2018-11-30 14:15:00,3.38,3.38,3.38,3.38,234968.0,3.1754,3.1754,3.1754,3.1754,234968.0
2018-11-30 14:20:00,3.38,3.39,3.38,3.38,268920.0,3.1754,3.1848,3.1754,3.1754,268920.0
2018-11-30 14:25:00,3.38,3.38,3.38,3.38,221816.0,3.1754,3.1754,3.1754,3.1754,221816.0
2018-11-30 14:30:00,3.38,3.39,3.38,3.38,265044.0,3.1754,3.1848,3.1754,3.1754,265044.0
2018-11-30 14:35:00,3.38,3.4,3.38,3.4,315432.0,3.1754,3.1942,3.1754,3.1942,315432.0
2018-11-30 14:40:00,3.4,3.42,3.4,3.4,362836.0,3.1942,3.213,3.1942,3.1942,362836.0
2018-11-30 14:45:00,3.4,3.41,3.39,3.39,302136.0,3.1942,3.2036,3.1848,3.1848,302136.0
2018-11-30 14:50:00,3.39,3.39,3.38,3.38,288228.0,3.1848,3.1848,3.1754,3.1754,288228.0
2018-11-30 14:55:00,3.38,3.4,3.38,3.4,387860.0,3.1754,3.1942,3.1754,3.1942,387860.0
2018-11-30 15:00:00,3.4,3.42,3.4,3.4,287688.0,3.1942,3.213,3.1942,3.1942,287688.0
2018-11-30 15:05:00,3.4,3.43,3.4,3.42,462800.0,3.1942,3.2224,3.1942,3.213,462800.0
2018-11-30 15:10:00,3.42,3.44,3.41,3.43,494800.0,3.213,3.2318,3.2036,3.2224,494800.0
2018-11-30 15:15:00,3.43,3.43,3.42,3.43,246340.0,3.2224,3.2224,3.213,3.2224,246340.0
2018-11-30 15:20:00,3.42,3.43,3.41,3.42,389692.0,3.213,3.2224,3.2036,3.213,389692.0
2018-11-30 15:25:00,3.42,3.42,3.4,3.42,432536.0,3.213,3.213,3.1942,3.213,432536.0
2018-11-30 15:30:00,3.42,3.42,3.41,3.41,232308.0,3.213,3.213,3.2036,3.2036,232308.0
2018-11-30 15:35:00,3.41,3.41,3.4,3.4,426400.0,3.2036,3.2036,3.1942,3.1942,426400.0
2018-11-30 15:40:00,3.4,3.42,3.4,3.4,1079016.0,3.1942,3.213,3.1942,3.1942,1079016.0
2018-11-30 15:45:00,3.41,3.42,3.4,3.41,810652.0,3.2036,3.213,3.1942,3.2036,810652.0
2018-11-30 15:50:00,3.42,3.42,3.4,3.4,1240048.0,3.213,3.213,3.1942,3.1942,1240048.0
2018-11-30 15:55:00,3.4,3.42,3.4,3.42,2145992.0,3.1942,3.213,3.1942,3.213,2145992.0
2018-12-03 09:30:00,3.46,3.5,3.45,3.5,314492.0,3.2506,3.2882,3.2412,3.2882,314492.0
2018-12-03 09:35:00,3.49,3.49,3.46,3.47,152204.0,3.2788,3.2788,3.2506,3.26,152204.0
2018-12-03 09:40:00,3.47,3.48,3.45,3.45,274456.0,3.26,3.2694,3.2412,3.2412,274456.0
2018-12-03 09:45:00,3.45,3.45,3.41,3.42,260508.0,3.2412,3.2412,3.2036,3.213,260508.0
2018-12-03 09:50:00,3.41,3.43,3.4,3.43,255000.0,3.2036,3.2224,3.1942,3.2224,255000.0
2018-12-03 09:55:00,3.43,3.44,3.42,3.43,170816.0,3.2224,3.2318,3.213,3.2224,170816.0
2018-12-03 10:00:00,3.43,3.44,3.43,3.44,135156.0,3.2224,3.2318,3.2224,3.2318,135156.0
2018-12-03 10:05:00,3.44,3.46,3.44,3.46,220796.0,3.2318,3.2506,3.2318,3.2506,220796.0
2018-12-03 10:10:00,3.46,3.46,3.45,3.46,104168.0,3.2506,3.2506,3.2412,3.2506,104168.0
2018-12-03 10:15:00,3.46,3.46,3.45,3.46,80356.0,3.2506,3.2506,3.2412,3.2506,80356.0
2018-12-03 10:20:00,3.46,3.47,3.45,3.46,298164.0,3.2506,3.26,3.2412,3.2506,298164.0
2018-12-03 10:25:00,3.46,3.46,3.45,3.45,144380.0,3.2506,3.2506,3.2412,3.2412,144380.0
2018-12-03 10:30:00,3.45,3.47,3.45,3.47,99452.0,3.2412,3.26,3.2412,3.26,99452.0
2018-12-03 10:35:00,3.47,3.47,3.46,3.47,111596.0,3.26,3.26,3.2506,3.26,111596.0
2018-12-03 10:40:00,3.46,3.48,3.46,3.48,218700.0,3.2506,3.2694,3.2506,3.2694,218700.0
2018-12-03 10:45:00,3.48,3.48,3.46,3.46,149988.0,3.2694,3.2694,3.2506,3.2506,149988.0
2018-12-03 10:50:00,3.46,3.46,3.44,3.44,111732.0,3.2506,3.2506,3.2318,3.2318,111732.0
2018-12-03 10:55:00,3.44,3.44,3.44,3.44,80676.0,3.2318,3.2318,3.2318,3.2318,80676.0
2018-12-03 11:00:00,3.44,3.46,3.43,3.43,252612.0,3.2318,3.2506,3.2224,3.2224,252612.0
2018-12-03 11:05:00,3.43,3.44,3.43,3.44,64948.0,3.2224,3.2318,3.2224,3.2318,64948.0
2018-12-03 11:10:00,3.44,3.44,3.44,3.44,57128.0,3.2318,3.2318,3.2318,3.2318,57128.0
2018-12-03 11:15:00,3.44,3.44,3.44,3.44,124844.0,3.2318,3.2318,3.2318,3.2318,124844.0
2018-12-03 11:20:00,3.44,3.44,3.44,3.44,116848.0,3.2318,3.2318,3.2318,3.2318,116848.0
2018-12-03 11:25:00,3.44,3.44,3.44,3.44,97864.0,3.2318,3.2318,3.2318,3.2318,97864.0
2018-12-03 11:30:00,3.44,3.44,3.44,3.44,180120.0,3.2318,3.2318,3.2318,3.2318,180120.0
2018-12-03 11:35:00,3.44,3.44,3.41,3.41,188192.0,3.2318,3.2318,3.2036,3.2036,188192.0
2018-12-03 11:40:00,3.41,3.41,3.4,3.4,215216.0,3.2036,3.2036,3.1942,3.1942,215216.0
2018-12-03 11:45:00,3.4,3.4,3.4,3.4,123116.0,3.1942,3.1942,3.1942,3.1942,123116.0
2018-12-03 11:50:00,3.4,3.4,3.39,3.39,109536.0,3.1942,3.1942,3.1848,3.1848,109536.0
2018-12-03 11:55:00,3.39,3.39,3.38,3.39,114764.0,3.1848,3.1848,3.1754,3.1848,114764.0
2018-12-03 12:00:00,3.39,3.39,3.39,3.39,118048.0,3.1848,3.1848,3.1848,3.1848,118048.0
2018-12-03 12:05:00,3.39,3.39,3.39,3.39,86040.0,3.1848,3.1848,3.1848,3.1848,86040.0
2018-12-03 12:10:00,3.39,3.41,3.39,3.41,258720.0,3.1848,3.2036,3.1848,3.2036,258720.0
2018-12-03 12:15:00,3.41,3.41,3.4,3.4,174564.0,3.2036,3.2036,3.1942,3.1942,174564.0
2018-12-03 12:20:00,3.4,3.41,3.4,3.41,53132.0,3.1942,3.2036,3.1942,3.2036,53132.0
2018-12-03 12:25:00,3.41,3.41,3.4,3.41,105404.0,3.2036,3.2036,3.1942,3.2036,105404.0
2018-12-03 12:30:00,3.41,3.42,3.41,3.42,128568.0,3.2036,3.213,3.2036,3.213,128568.0
2018-12-03 12:35:00,3.42,3.42,3.42,3.42,49600.0,3.213,3.213,3.213,3.213,49600.0
2018-12-03 12:40:00,3.42,3.42,3.42,3.42,93380.0,3.213,3.213,3.213,3.213,93380.0
2018-12-03 12:45:00,3.42,3.43,3.42,3.43,96396.0,3.213,3.2224,3.213,3.2224,96396.0
2018-12-03 12:50:00,3.43,3.43,3.42,3.42,59096.0,3.2224,3.2224,3.213,3.213,59096.0
2018-12-03 12:55:00,3.42,3.43,3.42,3.42,221468.0,3.213,3.2224,3.213,3.213,221468.0
2018-12-03 13:00:00,3.42,3.42,3.42,3.42,136044.0,3.213,3.213,3.213,3.213,136044.0
2018-12-03 13:05:00,3.42,3.42,3.42,3.42,60416.0,3.213,3.213,3.213,3.213,60416.0
2018-12-03 13:10:00,3.42,3.44,3.42,3.44,182356.0,3.213,3.2318,3.213,3.2318,182356.0
2018-12-03 13:15:00,3.44,3.44,3.43,3.44,78028.0,3.2318,3.2318,3.2224,3.2318,78028.0
2018-12-03 13:20:00,3.44,3.44,3.44,3.44,164216.0,3.2318,3.2318,3.2318,3.2318,164216.0
2018-12-03 13:25:00,3.44,3.45,3.44,3.45,91692.0,3.2318,3.2412,3.2318,3.2412,91692.0
2018-12-03 13:30:00,3.45,3.46,3.45,3.46,126176.0,3.2412,3.2506,3.2412,3.2506,126176.0
2018-12-03 13:35:00,3.46,3.46,3.45,3.46,30828.0,3.2506,3.2506,3.2412,3.2506,30828.0
2018-12-03 13:40:00,3.46,3.47,3.45,3.46,204716.0,3.2506,3.26,3.2412,3.2506,204716.0
2018-12-03 13:45:00,3.46,3.46,3.45,3.45,122216.0,3.2506,3.2506,3.2412,3.2412,122216.0
2018-12-03 13:50:00,3.45,3.46,3.45,3.45,72256.0,3.2412,3.2506,3.2412,3.2412,72256.0
2018-12-03 13:55:00,3.46,3.46,3.45,3.46,79668.0,3.2506,3.2506,3.2412,3.2506,79668.0
2018-12-03 14:00:00,3.46,3.48,3.46,3.48,105360.0,3.2506,3.2694,3.2506,3.2694,105360.0
2018-12-03 14:05:00,3.48,3.48,3.46,3.46,148776.0,3.2694,3.2694,3.2506,3.2506,148776.0
2018-12-03 14:10:00,3.46,3.48,3.46,3.48,92292.0,3.2506,3.2694,3.2506,3.2694,92292.0
2018-12-03 14:15:00,3.48,3.48,3.47,3.48,173416.0,3.2694,3.2694,3.26,3.2694,173416.0
2018-12-03 14:20:00,3.48,3.48,3.48,3.48,109924.0,3.2694,3.2694,3.2694,3.2694,109924.0
2018-12-03 14:25:00,3.48,3.48,3.47,3.48,186548.0,3.2694,3.2694,3.26,3.2694,186548.0
2018-12-03 14:30:00,3.48,3.49,3.48,3.49,153228.0,3.2694,3.2788,3.2694,3.2788,153228.0
2018-12-03 14:35:00,3.49,3.49,3.47,3.48,160328.0,3.2788,3.2788,3.26,3.2694,160328.0
2018-12-03 14:40:00,3.48,3.48,3.46,3.47,218456.0,3.2694,3.2694,3.2506,3.26,218456.0
2018-12-03 14:45:00,3.47,3.47,3.47,3.47,53096.0,3.26,3.26,3.26,3.26,53096.0
2018-12-03 14:50:00,3.47,3.47,3.47,3.47,80712.0,3.26,3.26,3.26,3.26,80712.0
2018-12-03 14:55:00,3.47,3.47,3.46,3.46,264224.0,3.26,3.26,3.2506,3.2506,264224.0
2018-12-03 15:00:00,3.46,3.48,3.46,3.47,179504.0,3.2506,3.2694,3.2506,3.26,179504.0
2018-12-03 15:05:00,3.47,3.48,3.47,3.47,99332.0,3.26,3.2694,3.26,3.26,99332.0
2018-12-03 15:10:00,3.48,3.49,3.47,3.49,138436.0,3.2694,3.2788,3.26,3.2788,138436.0
2018-12-03 15:15:00,3.48,3.49,3.48,3.48,112720.0,3.2694,3.2788,3.2694,3.2694,112720.0
2018-12-03 15:20:00,3.48,3.48,3.47,3.47,199228.0,3.2694,3.2694,3.26,3.26,199228.0
2018-12-03 15:25:00,3.47,3.48,3.47,3.47,387532.0,3.26,3.2694,3.26,3.26,387532.0
2018-12-03 15:30:00,3.47,3.47,3.46,3.46,196452.0,3.26,3.26,3.2506,3.2506,196452.0
2018-12-03 15:35:00,3.46,3.46,3.46,3.46,195280.0,3.2506,3.2506,3.2506,3.2506,195280.0
2018-12-03 15:40:00,3.46,3.48,3.46,3.48,476788.0,3.2506,3.2694,3.2506,3.2694,476788.0
2018-12-03 15:45:00,3.48,3.48,3.46,3.46,510960.0,3.2694,3.2694,3.2506,3.2506,510960.0
2018-12-03 15:50:00,3.46,3.46,3.45,3.45,533272.0,3.2506,3.2506,3.2412,3.2412,533272.0
2018-12-03 15:55:00,3.45,3.48,3.45,3.47,1086420.0,3.2412,3.2694,3.2412,3.26,1086420.0
2018-12-04 09:30:00,3.5,3.51,3.47,3.47,337852.0,3.2882,3.2976,3.26,3.26,337852.0
2018-12-04 09:35:00,3.47,3.49,3.46,3.48,142360.0,3.26,3.2788,3.2506,3.2694,142360.0
2018-12-04 09:40:00,3.48,3.49,3.47,3.47,131128.0,3.2694,3.2788,3.26,3.26,131128.0
2018-12-04 09:45:00,3.46,3.46,3.43,3.44,193888.0,3.2506,3.2506,3.2224,3.2318,193888.0
2018-12-04 09:50:00,3.44,3.44,3.43,3.44,63048.0,3.2318,3.2318,3.2224,3.2318,63048.0
2018-12-04 09:55:00,3.44,3.44,3.43,3.44,111128.0,3.2318,3.2318,3.2224,3.2318,111128.0
2018-12-04 10:00:00,3.44,3.46,3.44,3.45,90548.0,3.2318,3.2506,3.2318,3.2412,90548.0
2018-12-04 10:05:00,3.45,3.45,3.44,3.44,120628.0,3.2412,3.2412,3.2318,3.2318,120628.0
2018-12-04 10:10:00,3.45,3.45,3.43,3.44,110668.0,3.2412,3.2412,3.2224,3.2318,110668.0
2018-12-04 10:15:00,3.44,3.44,3.43,3.44,271820.0,3.2318,3.2318,3.2224,3.2318,271820.0
2018-12-04 10:20:00,3.44,3.47,3.44,3.47,468288.0,3.2318,3.26,3.2318,3.26,468288.0
2018-12-04 10:25:00,3.47,3.48,3.47,3.48,358424.0,3.26,3.2694,3.26,3.2694,358424.0
2018-12-04 10:30:00,3.48,3.5,3.48,3.5,669468.0,3.2694,3.2882,3.2694,3.2882,669468.0
2018-12-04 10:35:00,3.5,3.52,3.5,3.52,198052.0,3.2882,3.307,3.2882,3.307,198052.0
2018-12-04 10:40:00,3.52,3.52,3.5,3.51,125160.0,3.307,3.307,3.2882,3.2976,125160.0
2018-12-04 10:45:00,3.51,3.53,3.51,3.51,195380.0,3.2976,3.3164,3.2976,3.2976,195380.0
2018-12-04 10:50:00,3.51,3.51,3.5,3.51,115540.0,3.2976,3.2976,3.2882,3.2976,115540.0
2018-12-04 10:55:00,3.51,3.52,3.5,3.51,250816.0,3.2976,3.307,3.2882,3.2976,250816.0
2018-12-04 11:00:00,3.51,3.51,3.48,3.48,151920.0,3.2976,3.2976,3.2694,3.2694,151920.0
2018-12-04 11:05:00,3.48,3.48,3.47,3.47,127412.0,3.2694,3.2694,3.26,3.26,127412.0
2018-12-04 11:10:00,3.46,3.48,3.46,3.48,253232.0,3.2506,3.2694,3.2506,3.2694,253232.0
2018-12-04 11:15:00,3.48,3.48,3.47,3.47,82544.0,3.2694,3.2694,3.26,3.26,82544.0
2018-12-04 11:20:00,3.47,3.48,3.47,3.48,36392.0,3.26,3.2694,3.26,3.2694,36392.0
2018-12-04 11:25:00,3.48,3.49,3.48,3.49,86160.0,3.2694,3.2788,3.2694,3.2788,86160.0
2018-12-04 11:30:00,3.49,3.5,3.48,3.5,176048.0,3.2788,3.2882,3.2694,3.2882,176048.0
2018-12-04 11:35:00,3.5,3.51,3.48,3.48,246656.0,3.2882,3.2976,3.2694,3.2694,246656.0
2018-12-04 11:40:00,3.48,3.48,3.48,3.48,45788.0,3.2694,3.2694,3.2694,3.2694,45788.0
2018-12-04 11:45:00,3.48,3.49,3.47,3.48,77624.0,3.2694,3.2788,3.26,3.2694,77624.0
2018-12-04 11:50:00,3.48,3.49,3.48,3.48,149132.0,3.2694,3.2788,3.2694,3.2694,149132.0
2018-12-04 11:55:00,3.49,3.49,3.46,3.46,52868.0,3.2788,3.2788,3.2506,3.2506,52868.0
2018-12-04 12:00:00,3.47,3.47,3.44,3.44,128572.0,3.26,3.26,3.2318,3.2318,128572.0
2018-12-04 12:05:00,3.44,3.44,3.43,3.44,109796.0,3.2318,3.2318,3.2224,3.2318,109796.0
2018-12-04 12:10:00,3.44,3.44,3.44,3.44,60624.0,3.2318,3.2318,3.2318,3.2318,60624.0
2018-12-04 12:15:00,3.44,3.44,3.43,3.44,98008.0,3.2318,3.2318,3.2224,3.2318,98008.0
2018-12-04 12:20:00,3.44,3.44,3.43,3.43,91616.0,3.2318,3.2318,3.2224,3.2224,91616.0
2018-12-04 12:25:00,3.43,3.44,3.42,3.42,98128.0,3.2224,3.2318,3.213,3.213,98128.0
2018-12-04 12:30:00,3.42,3.44,3.41,3.44,167036.0,3.213,3.2318,3.2036,3.2318,167036.0
2018-12-04 12:35:00,3.44,3.45,3.44,3.44,49944.0,3.2318,3.2412,3.2318,3.2318,49944.0
2018-12-04 12:40:00,3.44,3.45,3.44,3.44,88920.0,3.2318,3.2412,3.2318,3.2318,88920.0
2018-12-04 12:45:00,3.44,3.44,3.44,3.44,47780.0,3.2318,3.2318,3.2318,3.2318,47780.0
2018-12-04 12:50:00,3.44,3.44,3.42,3.42,54208.0,3.2318,3.2318,3.213,3.213,54208.0
2018-12-04 12:55:00,3.43,3.43,3.41,3.42,71076.0,3.2224,3.2224,3.2036,3.213,71076.0
2018-12-04 13:00:00,3.41,3.43,3.41,3.43,58768.0,3.2036,3.2224,3.2036,3.2224,58768.0
2018-12-04 13:05:00,3.43,3.43,3.42,3.42,89196.0,3.2224,3.2224,3.213,3.213,89196.0
2018-12-04 13:10:00,3.42,3.42,3.4,3.4,118948.0,3.213,3.213,3.1942,3.1942,118948.0
2018-12-04 13:15:00,3.4,3.41,3.4,3.4,115548.0,3.1942,3.2036,3.1942,3.1942,115548.0
2018-12-04 13:20:00,3.4,3.4,3.39,3.4,62888.0,3.1942,3.1942,3.1848,3.1942,62888.0
2018-12-04 13:25:00,3.4,3.4,3.38,3.39,68920.0,3.1942,3.1942,3.1754,3.1848,68920.0
2018-12-04 13:30:00,3.39,3.39,3.38,3.39,121004.0,3.1848,3.1848,3.1754,3.1848,121004.0
2018-12-04 13:35:00,3.39,3.39,3.37,3.38,281048.0,3.1848,3.1848,3.166,3.1754,281048.0
2018-12-04 13:40:00,3.38,3.4,3.38,3.4,153444.0,3.1754,3.1942,3.1754,3.1942,153444.0
2018-12-04 13:45:00,3.4,3.42,3.4,3.42,96000.0,3.1942,3.213,3.1942,3.213,96000.0
2018-12-04 13:50:00,3.41,3.42,3.4,3.41,103896.0,3.2036,3.213,3.1942,3.2036,103896.0
2018-12-04 13:55:00,3.42,3.43,3.42,3.42,52696.0,3.213,3.2224,3.213,3.213,52696.0
2018-12-04 14:00:00,3.42,3.43,3.42,3.42,82740.0,3.213,3.2224,3.213,3.213,82740.0
2018-12-04 14:05:00,3.42,3.44,3.42,3.44,65788.0,3.213,3.2318,3.213,3.2318,65788.0
2018-12-04 14:10:00,3.44,3.44,3.43,3.44,89700.0,3.2318,3.2318,3.2224,3.2318,89700.0
2018-12-04 14:15:00,3.44,3.44,3.43,3.43,53748.0,3.2318,3.2318,3.2224,3.2224,53748.0
2018-12-04 14:20:00,3.43,3.43,3.42,3.43,50844.0,3.2224,3.2224,3.213,3.2224,50844.0
2018-12-04 14:25:00,3.42,3.43,3.41,3.42,96028.0,3.213,3.2224,3.2036,3.213,96028.0
2018-12-04 14:30:00,3.42,3.43,3.42,3.43,111784.0,3.213,3.2224,3.213,3.2224,111784.0
2018-12-04 14:35:00,3.43,3.43,3.42,3.42,86872.0,3.2224,3.2224,3.213,3.213,86872.0
2018-12-04 14:40:00,3.42,3.42,3.42,3.42,24900.0,3.213,3.213,3.213,3.213,24900.0
2018-12-04 14:45:00,3.42,3.43,3.42,3.42,147352.0,3.213,3.2224,3.213,3.213,147352.0
2018-12-04 14:50:00,3.42,3.42,3.41,3.41,80788.0,3.213,3.213,3.2036,3.2036,80788.0
2018-12-04 14:55:00,3.41,3.41,3.4,3.4,64612.0,3.2036,3.2036,3.1942,3.1942,64612.0
2018-12-04 15:00:00,3.4,3.4,3.39,3.39,141772.0,3.1942,3.1942,3.1848,3.1848,141772.0
2018-12-04 15:05:00,3.39,3.39,3.39,3.39,190104.0,3.1848,3.1848,3.1848,3.1848,190104.0
2018-12-04 15:10:00,3.39,3.4,3.38,3.4,217080.0,3.1848,3.1942,3.1754,3.1942,217080.0
2018-12-04 15:15:00,3.4,3.4,3.39,3.39,100488.0,3.1942,3.1942,3.1848,3.1848,100488.0
2018-12-04 15:20:00,3.39,3.39,3.38,3.39,181448.0,3.1848,3.1848,3.1754,3.1848,181448.0
2018-12-04 15:25:00,3.38,3.39,3.38,3.39,111148.0,3.1754,3.1848,3.1754,3.1848,111148.0
2018-12-04 15:30:00,3.39,3.4,3.38,3.38,253228.0,3.1848,3.1942,3.1754,3.1754,253228.0
2018-12-04 15:35:00,3.38,3.39,3.38,3.38,152084.0,3.1754,3.1848,3.1754,3.1754,152084.0
2018-12-04 15:40:00,3.38,3.38,3.37,3.38,325468.0,3.1754,3.1754,3.166,3.1754,325468.0
2018-12-04 15:45:00,3.38,3.38,3.37,3.38,364340.0,3.1754,3.1754,3.166,3.1754,364340.0
2018-12-04 15:50:00,3.38,3.38,3.36,3.36,635760.0,3.1754,3.1754,3.1566,3.1566,635760.0
2018-12-04 15:55:00,3.36,3.38,3.36,3.37,1077076.0,3.1566,3.1754,3.1566,3.166,1077076.0
2018-12-06 09:30:00,3.38,3.38,3.31,3.33,452296.0,3.1754,3.1754,3.1097,3.1285,452296.0
2018-12-06 09:35:00,3.34,3.36,3.32,3.36,119856.0,3.1379,3.1566,3.1191,3.1566,119856.0
2018-12-06 09:40:00,3.36,3.36,3.34,3.35,133444.0,3.1566,3.1566,3.1379,3.1472,133444.0
2018-12-06 09:45:00,3.35,3.36,3.35,3.35,181148.0,3.1472,3.1566,3.1472,3.1472,181148.0
2018-12-06 09:50:00,3.35,3.36,3.35,3.35,115068.0,3.1472,3.1566,3.1472,3.1472,115068.0
2018-12-06 09:55:00,3.34,3.37,3.34,3.36,135444.0,3.1379,3.166,3.1379,3.1566,135444.0
2018-12-06 10:00:00,3.36,3.39,3.35,3.39,119728.0,3.1566,3.1848,3.1472,3.1848,119728.0
2018-12-06 10:05:00,3.39,3.4,3.38,3.38,162700.0,3.1848,3.1942,3.1754,3.1754,162700.0
2018-12-06 10:10:00,3.38,3.39,3.38,3.39,79688.0,3.1754,3.1848,3.1754,3.1848,79688.0
2018-12-06 10:15:00,3.39,3.4,3.37,3.38,223208.0,3.1848,3.1942,3.166,3.1754,223208.0
2018-12-06 10:20:00,3.37,3.4,3.37,3.38,131576.0,3.166,3.1942,3.166,3.1754,131576.0
2018-12-06 10:25:00,3.38,3.4,3.38,3.39,128900.0,3.1754,3.1942,3.1754,3.1848,128900.0
2018-12-06 10:30:00,3.39,3.39,3.38,3.38,70848.0,3.1848,3.1848,3.1754,3.1754,70848.0
2018-12-06 10:35:00,3.38,3.4,3.38,3.39,101304.0,3.1754,3.1942,3.1754,3.1848,101304.0
2018-12-06 10:40:00,3.4,3.41,3.4,3.41,211648.0,3.1942,3.2036,3.1942,3.2036,211648.0
2018-12-06 10:45:00,3.41,3.41,3.4,3.4,138776.0,3.2036,3.2036,3.1942,3.1942,138776.0
2018-12-06 10:50:00,3.4,3.41,3.4,3.41,80068.0,3.1942,3.2036,3.1942,3.2036,80068.0
2018-12-06 10:55:00,3.41,3.41,3.4,3.41,66096.0,3.2036,3.2036,3.1942,3.2036,66096.0
2018-12-06 11:00:00,3.41,3.41,3.4,3.4,144224.0,3.2036,3.2036,3.1942,3.1942,144224.0
2018-12-06 11:05:00,3.4,3.4,3.4,3.4,110968.0,3.1942,3.1942,3.1942,3.1942,110968.0
2018-12-06 11:10:00,3.4,3.4,3.4,3.4,78444.0,3.1942,3.1942,3.1942,3.1942,78444.0
2018-12-06 11:15:00,3.4,3.4,3.4,3.4,57692.0,3.1942,3.1942,3.1942,3.1942,57692.0
2018-12-06 11:20:00,3.4,3.4,3.4,3.4,81192.0,3.1942,3.1942,3.1942,3.1942,81192.0
2018-12-06 11:25:00,3.4,3.4,3.37,3.37,187720.0,3.1942,3.1942,3.166,3.166,187720.0
2018-12-06 11:30:00,3.37,3.38,3.37,3.38,120524.0,3.166,3.1754,3.166,3.1754,120524.0
2018-12-06 11:35:00,3.38,3.38,3.38,3.38,109876.0,3.1754,3.1754,3.1754,3.1754,109876.0
2018-12-06 11:40:00,3.38,3.39,3.38,3.38,164416.0,3.1754,3.1848,3.1754,3.1754,164416.0
2018-12-06 11:45:00,3.38,3.41,3.38,3.41,296064.0,3.1754,3.2036,3.1754,3.2036,296064.0
2018-12-06 11:50:00,3.41,3.43,3.4,3.42,107692.0,3.2036,3.2224,3.1942,3.213,107692.0
2018-12-06 11:55:00,3.42,3.42,3.4,3.42,54836.0,3.213,3.213,3.1942,3.213,54836.0
2018-12-06 12:00:00,3.42,3.42,3.41,3.42,66460.0,3.213,3.213,3.2036,3.213,66460.0
2018-12-06 12:05:00,3.42,3.43,3.42,3.43,57720.0,3.213,3.2224,3.213,3.2224,57720.0
2018-12-06 12:10:00,3.43,3.43,3.42,3.43,48852.0,3.2224,3.2224,3.213,3.2224,48852.0
2018-12-06 12:15:00,3.43,3.44,3.42,3.43,66504.0,3.2224,3.2318,3.213,3.2224,66504.0
2018-12-06 12:20:00,3.42,3.44,3.42,3.43,60688.0,3.213,3.2318,3.213,3.2224,60688.0
2018-12-06 12:25:00,3.43,3.44,3.43,3.44,158492.0,3.2224,3.2318,3.2224,3.2318,158492.0
2018-12-06 12:30:00,3.44,3.44,3.43,3.43,105008.0,3.2318,3.2318,3.2224,3.2224,105008.0
2018-12-06 12:35:00,3.44,3.44,3.42,3.42,55124.0,3.2318,3.2318,3.213,3.213,55124.0
2018-12-06 12:40:00,3.42,3.43,3.41,3.42,216196.0,3.213,3.2224,3.2036,3.213,216196.0
2018-12-06 12:45:00,3.42,3.44,3.42,3.43,68200.0,3.213,3.2318,3.213,3.2224,68200.0
2018-12-06 12:50:00,3.43,3.44,3.43,3.44,127060.0,3.2224,3.2318,3.2224,3.2318,127060.0
2018-12-06 12:55:00,3.44,3.44,3.43,3.43,55232.0,3.2318,3.2318,3.2224,3.2224,55232.0
2018-12-06 13:00:00,3.43,3.43,3.41,3.42,78592.0,3.2224,3.2224,3.2036,3.213,78592.0
2018-12-06 13:05:00,3.42,3.42,3.4,3.4,75356.0,3.213,3.213,3.1942,3.1942,75356.0
2018-12-06 13:10:00,3.4,3.41,3.4,3.4,56536.0,3.1942,3.2036,3.1942,3.1942,56536.0
2018-12-06 13:15:00,3.4,3.4,3.4,3.4,75608.0,3.1942,3.1942,3.1942,3.1942,75608.0
2018-12-06 13:20:00,3.4,3.4,3.38,3.39,135288.0,3.1942,3.1942,3.1754,3.1848,135288.0
2018-12-06 13:25:00,3.39,3.39,3.38,3.38,88148.0,3.1848,3.1848,3.1754,3.1754,88148.0
2018-12-06 13:30:00,3.38,3.39,3.37,3.39,108748.0,3.1754,3.1848,3.166,3.1848,108748.0
2018-12-06 13:35:00,3.39,3.4,3.39,3.4,139464.0,3.1848,3.1942,3.1848,3.1942,139464.0
2018-12-06 13:40:00,3.4,3.42,3.4,3.42,142588.0,3.1942,3.213,3.1942,3.213,142588.0
2018-12-06 13:45:00,3.42,3.44,3.42,3.43,169712.0,3.213,3.2318,3.213,3.2224,169712.0
2018-12-06 13:50:00,3.43,3.44,3.42,3.42,209996.0,3.2224,3.2318,3.213,3.213,209996.0
2018-12-06 13:55:00,3.42,3.42,3.41,3.42,65992.0,3.213,3.213,3.2036,3.213,65992.0
2018-12-06 14:00:00,3.43,3.43,3.41,3.41,76892.0,3.2224,3.2224,3.2036,3.2036,76892.0
2018-12-06 14:05:00,3.41,3.42,3.41,3.41,61796.0,3.2036,3.213,3.2036,3.2036,61796.0
2018-12-06 14:10:00,3.41,3.42,3.41,3.42,60784.0,3.2036,3.213,3.2036,3.213,60784.0
2018-12-06 14:15:00,3.42,3.43,3.41,3.41,84280.0,3.213,3.2224,3.2036,3.2036,84280.0
2018-12-06 14:20:00,3.41,3.41,3.4,3.41,53288.0,3.2036,3.2036,3.1942,3.2036,53288.0
2018-12-06 14:25:00,3.41,3.42,3.4,3.41,320268.0,3.2036,3.213,3.1942,3.2036,320268.0
2018-12-06 14:30:00,3.4,3.4,3.38,3.38,103244.0,3.1942,3.1942,3.1754,3.1754,103244.0
2018-12-06 14:35:00,3.39,3.39,3.38,3.39,70992.0,3.1848,3.1848,3.1754,3.1848,70992.0
2018-12-06 14:40:00,3.39,3.4,3.39,3.4,97332.0,3.1848,3.1942,3.1848,3.1942,97332.0
2018-12-06 14:45:00,3.4,3.4,3.38,3.38,66224.0,3.1942,3.1942,3.1754,3.1754,66224.0
2018-12-06 14:50:00,3.39,3.4,3.38,3.4,83332.0,3.1848,3.1942,3.1754,3.1942,83332.0
2018-12-06 14:55:00,3.4,3.4,3.39,3.39,96940.0,3.1942,3.1942,3.1848,3.1848,96940.0
2018-12-06 15:00:00,3.39,3.4,3.38,3.39,125364.0,3.1848,3.1942,3.1754,3.1848,125364.0
2018-12-06 15:05:00,3.38,3.38,3.37,3.38,150120.0,3.1754,3.1754,3.166,3.1754,150120.0
2018-12-06 15:10:00,3.38,3.39,3.38,3.38,91572.0,3.1754,3.1848,3.1754,3.1754,91572.0
2018-12-06 15:15:00,3.38,3.39,3.38,3.39,174360.0,3.1754,3.1848,3.1754,3.1848,174360.0
2018-12-06 15:20:00,3.39,3.39,3.39,3.39,103484.0,3.1848,3.1848,3.1848,3.1848,103484.0
2018-12-06 15:25:00,3.39,3.4,3.39,3.39,149824.0,3.1848,3.1942,3.1848,3.1848,149824.0
2018-12-06 15:30:00,3.39,3.4,3.39,3.4,162760.0,3.1848,3.1942,3.1848,3.1942,162760.0
2018-12-06 15:35:00,3.4,3.4,3.4,3.4,249296.0,3.1942,3.1942,3.1942,3.1942,249296.0
2018-12-06 15:40:00,3.4,3.4,3.39,3.4,280092.0,3.1942,3.1942,3.1848,3.1942,280092.0
2018-12-06 15:45:00,3.4,3.4,3.38,3.39,396128.0,3.1942,3.1942,3.1754,3.1848,396128.0
2018-12-06 15:50:00,3.39,3.39,3.39,3.39,255520.0,3.1848,3.1848,3.1848,3.1848,255520.0
2018-12-06 15:55:00,3.39,3.39,3.39,3.39,1056548.0,3.1848,3.1848,3.1848,3.1848,1056548.0
2018-12-07 09:30:00,3.39,3.44,3.38,3.43,246084.0,3.1848,3.2318,3.1754,3.2224,246084.0
2018-12-07 09:35:00,3.43,3.44,3.42,3.43,86596.0,3.2224,3.2318,3.213,3.2224,86596.0
2018-12-07 09:40:00,3.43,3.44,3.43,3.43,112148.0,3.2224,3.2318,3.2224,3.2224,112148.0
2018-12-07 09:45:00,3.43,3.44,3.41,3.42,145180.0,3.2224,3.2318,3.2036,3.213,145180.0
2018-12-07 09:50:00,3.42,3.46,3.42,3.46,115648.0,3.213,3.2506,3.213,3.2506,115648.0
2018-12-07 09:55:00,3.46,3.49,3.46,3.48,170172.0,3.2506,3.2788,3.2506,3.2694,170172.0
2018-12-07 10:00:00,3.48,3.48,3.46,3.48,158980.0,3.2694,3.2694,3.2506,3.2694,158980.0
2018-12-07 10:05:00,3.47,3.51,3.47,3.51,171128.0,3.26,3.2976,3.26,3.2976,171128.0
2018-12-07 10:10:00,3.51,3.51,3.48,3.48,137964.0,3.2976,3.2976,3.2694,3.2694,137964.0
2018-12-07 10:15:00,3.48,3.49,3.47,3.48,118824.0,3.2694,3.2788,3.26,3.2694,118824.0
2018-12-07 10:20:00,3.48,3.5,3.48,3.5,122716.0,3.2694,3.2882,3.2694,3.2882,122716.0
2018-12-07 10:25:00,3.5,3.51,3.49,3.5,87228.0,3.2882,3.2976,3.2788,3.2882,87228.0
2018-12-07 10:30:00,3.51,3.51,3.5,3.5,125600.0,3.2976,3.2976,3.2882,3.2882,125600.0
2018-12-07 10:35:00,3.5,3.5,3.49,3.49,84256.0,3.2882,3.2882,3.2788,3.2788,84256.0
2018-12-07 10:40:00,3.49,3.5,3.49,3.5,86196.0,3.2788,3.2882,3.2788,3.2882,86196.0
2018-12-07 10:45:00,3.5,3.5,3.49,3.5,200984.0,3.2882,3.2882,3.2788,3.2882,200984.0
2018-12-07 10:50:00,3.5,3.5,3.48,3.48,83156.0,3.2882,3.2882,3.2694,3.2694,83156.0
2018-12-07 10:55:00,3.48,3.48,3.47,3.48,77880.0,3.2694,3.2694,3.26,3.2694,77880.0
2018-12-07 11:00:00,3.48,3.48,3.46,3.46,65952.0,3.2694,3.2694,3.2506,3.2506,65952.0
2018-12-07 11:05:00,3.46,3.46,3.44,3.44,99824.0,3.2506,3.2506,3.2318,3.2318,99824.0
2018-12-07 11:10:00,3.44,3.44,3.43,3.43,76500.0,3.2318,3.2318,3.2224,3.2224,76500.0
2018-12-07 11:15:00,3.44,3.44,3.43,3.43,88872.0,3.2318,3.2318,3.2224,3.2224,88872.0
2018-12-07 11:20:00,3.43,3.44,3.43,3.44,87088.0,3.2224,3.2318,3.2224,3.2318,87088.0
2018-12-07 11:25:00,3.44,3.47,3.44,3.45,129696.0,3.2318,3.26,3.2318,3.2412,129696.0
2018-12-07 11:30:00,3.45,3.47,3.44,3.46,94996.0,3.2412,3.26,3.2318,3.2506,94996.0
2018-12-07 11:35:00,3.46,3.47,3.46,3.47,73560.0,3.2506,3.26,3.2506,3.26,73560.0
2018-12-07 11:40:00,3.47,3.47,3.46,3.47,132844.0,3.26,3.26,3.2506,3.26,132844.0
2018-12-07 11:45:00,3.47,3.47,3.45,3.46,101000.0,3.26,3.26,3.2412,3.2506,101000.0
2018-12-07 11:50:00,3.46,3.46,3.45,3.46,64376.0,3.2506,3.2506,3.2412,3.2506,64376.0
2018-12-07 11:55:00,3.45,3.45,3.44,3.44,89388.0,3.2412,3.2412,3.2318,3.2318,89388.0
2018-12-07 12:00:00,3.44,3.45,3.44,3.44,66520.0,3.2318,3.2412,3.2318,3.2318,66520.0
2018-12-07 12:05:00,3.44,3.44,3.44,3.44,43988.0,3.2318,3.2318,3.2318,3.2318,43988.0
2018-12-07 12:10:00,3.44,3.44,3.43,3.44,73416.0,3.2318,3.2318,3.2224,3.2318,73416.0
2018-12-07 12:15:00,3.44,3.44,3.43,3.44,77864.0,3.2318,3.2318,3.2224,3.2318,77864.0
2018-12-07 12:20:00,3.43,3.44,3.43,3.44,82000.0,3.2224,3.2318,3.2224,3.2318,82000.0
2018-12-07 12:25:00,3.44,3.44,3.44,3.44,77372.0,3.2318,3.2318,3.2318,3.2318,77372.0
2018-12-07 12:30:00,3.43,3.44,3.43,3.44,117812.0,3.2224,3.2318,3.2224,3.2318,117812.0
2018-12-07 12:35:00,3.44,3.44,3.42,3.43,261188.0,3.2318,3.2318,3.213,3.2224,261188.0
2018-12-07 12:40:00,3.43,3.44,3.42,3.43,262384.0,3.2224,3.2318,3.213,3.2224,262384.0
2018-12-07 12:45:00,3.43,3.44,3.43,3.44,145852.0,3.2224,3.2318,3.2224,3.2318,145852.0
2018-12-07 12:50:00,3.44,3.46,3.43,3.46,90976.0,3.2318,3.2506,3.2224,3.2506,90976.0
2018-12-07 12:55:00,3.46,3.46,3.44,3.45,114040.0,3.2506,3.2506,3.2318,3.2412,114040.0
2018-12-07 13:00:00,3.45,3.45,3.44,3.45,85040.0,3.2412,3.2412,3.2318,3.2412,85040.0
2018-12-07 13:05:00,3.45,3.45,3.44,3.44,82060.0,3.2412,3.2412,3.2318,3.2318,82060.0
2018-12-07 13:10:00,3.44,3.44,3.43,3.44,80148.0,3.2318,3.2318,3.2224,3.2318,80148.0
2018-12-07 13:15:00,3.44,3.44,3.43,3.43,122548.0,3.2318,3.2318,3.2224,3.2224,122548.0
2018-12-07 13:20:00,3.43,3.45,3.43,3.44,144268.0,3.2224,3.2412,3.2224,3.2318,144268.0
2018-12-07 13:25:00,3.44,3.44,3.44,3.44,84664.0,3.2318,3.2318,3.2318,3.2318,84664.0
2018-12-07 13:30:00,3.44,3.44,3.42,3.42,186168.0,3.2318,3.2318,3.213,3.213,186168.0
2018-12-07 13:35:00,3.42,3.43,3.42,3.42,64644.0,3.213,3.2224,3.213,3.213,64644.0
2018-12-07 13:40:00,3.42,3.43,3.42,3.43,49860.0,3.213,3.2224,3.213,3.2224,49860.0
2018-12-07 13:45:00,3.43,3.43,3.43,3.43,98612.0,3.2224,3.2224,3.2224,3.2224,98612.0
2018-12-07 13:50:00,3.43,3.44,3.43,3.43,78800.0,3.2224,3.2318,3.2224,3.2224,78800.0
2018-12-07 13:55:00,3.43,3.44,3.43,3.43,73184.0,3.2224,3.2318,3.2224,3.2224,73184.0
2018-12-07 14:00:00,3.43,3.44,3.42,3.43,86120.0,3.2224,3.2318,3.213,3.2224,86120.0
2018-12-07 14:05:00,3.43,3.44,3.42,3.44,109376.0,3.2224,3.2318,3.213,3.2318,109376.0
2018-12-07 14:10:00,3.44,3.44,3.43,3.43,58720.0,3.2318,3.2318,3.2224,3.2224,58720.0
2018-12-07 14:15:00,3.43,3.43,3.43,3.43,154176.0,3.2224,3.2224,3.2224,3.2224,154176.0
2018-12-07 14:20:00,3.43,3.44,3.43,3.43,113448.0,3.2224,3.2318,3.2224,3.2224,113448.0
2018-12-07 14:25:00,3.43,3.43,3.43,3.43,73264.0,3.2224,3.2224,3.2224,3.2224,73264.0
2018-12-07 14:30:00,3.43,3.45,3.43,3.44,155480.0,3.2224,3.2412,3.2224,3.2318,155480.0
2018-12-07 14:35:00,3.44,3.44,3.43,3.43,103160.0,3.2318,3.2318,3.2224,3.2224,103160.0
2018-12-07 14:40:00,3.43,3.43,3.43,3.43,103652.0,3.2224,3.2224,3.2224,3.2224,103652.0
2018-12-07 14:45:00,3.43,3.44,3.43,3.43,141456.0,3.2224,3.2318,3.2224,3.2224,141456.0
2018-12-07 14:50:00,3.43,3.43,3.41,3.41,203228.0,3.2224,3.2224,3.2036,3.2036,203228.0
2018-12-07 14:55:00,3.42,3.42,3.41,3.42,138876.0,3.213,3.213,3.2036,3.213,138876.0
2018-12-07 15:00:00,3.42,3.43,3.41,3.41,87748.0,3.213,3.2224,3.2036,3.2036,87748.0
2018-12-07 15:05:00,3.42,3.43,3.41,3.43,133836.0,3.213,3.2224,3.2036,3.2224,133836.0
2018-12-07 15:10:00,3.43,3.43,3.42,3.42,111740.0,3.2224,3.2224,3.213,3.213,111740.0
2018-12-07 15:15:00,3.42,3.43,3.41,3.43,155444.0,3.213,3.2224,3.2036,3.2224,155444.0
2018-12-07 15:20:00,3.43,3.43,3.42,3.42,161772.0,3.2224,3.2224,3.213,3.213,161772.0
2018-12-07 15:25:00,3.42,3.43,3.42,3.43,142908.0,3.213,3.2224,3.213,3.2224,142908.0
2018-12-07 15:30:00,3.43,3.44,3.42,3.43,269020.0,3.2224,3.2318,3.213,3.2224,269020.0
2018-12-07 15:35:00,3.43,3.44,3.42,3.42,220664.0,3.2224,3.2318,3.213,3.213,220664.0
2018-12-07 15:40:00,3.42,3.44,3.42,3.44,308568.0,3.213,3.2318,3.213,3.2318,308568.0
2018-12-07 15:45:00,3.44,3.44,3.42,3.42,365632.0,3.2318,3.2318,3.213,3.213,365632.0
2018-12-07 15:50:00,3.42,3.42,3.41,3.42,778896.0,3.213,3.213,3.2036,3.213,778896.0
2018-12-07 15:55:00,3.42,3.43,3.42,3.42,1487684.0,3.213,3.2224,3.213,3.213,1487684.0
2018-12-10 09:30:00,3.35,3.35,3.32,3.33,309268.0,3.2376,3.2376,3.2086,3.2183,309268.0
2018-12-10 09:35:00,3.33,3.33,3.3,3.32,144276.0,3.2183,3.2183,3.1893,3.2086,144276.0
2018-12-10 09:40:00,3.32,3.32,3.29,3.29,148360.0,3.2086,3.2086,3.1797,3.1797,148360.0
2018-12-10 09:45:00,3.3,3.3,3.26,3.26,197032.0,3.1893,3.1893,3.1507,3.1507,197032.0
2018-12-10 09:50:00,3.26,3.26,3.23,3.24,126168.0,3.1507,3.1507,3.1217,3.1313,126168.0
2018-12-10 09:55:00,3.24,3.26,3.24,3.26,90620.0,3.1313,3.1507,3.1313,3.1507,90620.0
2018-12-10 10:00:00,3.26,3.26,3.23,3.26,181752.0,3.1507,3.1507,3.1217,3.1507,181752.0
2018-12-10 10:05:00,3.26,3.27,3.25,3.25,172272.0,3.1507,3.1603,3.141,3.141,172272.0
2018-12-10 10:10:00,3.24,3.25,3.23,3.25,96772.0,3.1313,3.141,3.1217,3.141,96772.0
2018-12-10 10:15:00,3.25,3.25,3.23,3.25,162072.0,3.141,3.141,3.1217,3.141,162072.0
2018-12-10 10:20:00,3.25,3.25,3.22,3.22,75796.0,3.141,3.141,3.112,3.112,75796.0
2018-12-10 10:25:00,3.22,3.23,3.22,3.22,170256.0,3.112,3.1217,3.112,3.112,170256.0
2018-12-10 10:30:00,3.22,3.22,3.21,3.22,299248.0,3.112,3.112,3.1023,3.112,299248.0
2018-12-10 10:35:00,3.22,3.23,3.22,3.22,87864.0,3.112,3.1217,3.112,3.112,87864.0
2018-12-10 10:40:00,3.22,3.23,3.22,3.23,68920.0,3.112,3.1217,3.112,3.1217,68920.0
2018-12-10 10:45:00,3.23,3.25,3.23,3.25,142080.0,3.1217,3.141,3.1217,3.141,142080.0
2018-12-10 10:50:00,3.25,3.25,3.23,3.25,182908.0,3.141,3.141,3.1217,3.141,182908.0
2018-12-10 10:55:00,3.25,3.26,3.25,3.25,134992.0,3.141,3.1507,3.141,3.141,134992.0
2018-12-10 11:00:00,3.25,3.26,3.25,3.26,166700.0,3.141,3.1507,3.141,3.1507,166700.0
2018-12-10 11:05:00,3.26,3.27,3.26,3.26,111200.0,3.1507,3.1603,3.1507,3.1507,111200.0
2018-12-10 11:10:00,3.26,3.29,3.26,3.28,245624.0,3.1507,3.1797,3.1507,3.17,245624.0
2018-12-10 11:15:00,3.28,3.29,3.28,3.28,190324.0,3.17,3.1797,3.17,3.17,190324.0
2018-12-10 11:20:00,3.28,3.28,3.27,3.27,66748.0,3.17,3.17,3.1603,3.1603,66748.0
2018-12-10 11:25:00,3.27,3.29,3.27,3.29,91064.0,3.1603,3.1797,3.1603,3.1797,91064.0
2018-12-10 11:30:00,3.29,3.3,3.29,3.29,187932.0,3.1797,3.1893,3.1797,3.1797,187932.0
2018-12-10 11:35:00,3.29,3.32,3.29,3.32,132648.0,3.1797,3.2086,3.1797,3.2086,132648.0
2018-12-10 11:40:00,3.32,3.33,3.32,3.33,106628.0,3.2086,3.2183,3.2086,3.2183,106628.0
2018-12-10 11:45:00,3.33,3.34,3.33,3.33,121960.0,3.2183,3.228,3.2183,3.2183,121960.0
2018-12-10 11:50:00,3.34,3.34,3.33,3.34,197468.0,3.228,3.228,3.2183,3.228,197468.0
2018-12-10 11:55:00,3.34,3.35,3.34,3.35,259768.0,3.228,3.2376,3.228,3.2376,259768.0
2018-12-10 12:00:00,3.35,3.35,3.34,3.34,140076.0,3.2376,3.2376,3.228,3.228,140076.0
2018-12-10 12:05:00,3.34,3.35,3.33,3.35,170212.0,3.228,3.2376,3.2183,3.2376,170212.0
2018-12-10 12:10:00,3.35,3.36,3.34,3.35,156536.0,3.2376,3.2473,3.228,3.2376,156536.0
2018-12-10 12:15:00,3.35,3.35,3.3,3.3,108748.0,3.2376,3.2376,3.1893,3.1893,108748.0
2018-12-10 12:20:00,3.3,3.31,3.28,3.29,64236.0,3.1893,3.199,3.17,3.1797,64236.0
2018-12-10 12:25:00,3.29,3.29,3.27,3.28,62912.0,3.1797,3.1797,3.1603,3.17,62912.0
2018-12-10 12:30:00,3.28,3.28,3.27,3.27,52548.0,3.17,3.17,3.1603,3.1603,52548.0
2018-12-10 12:35:00,3.27,3.3,3.27,3.29,63492.0,3.1603,3.1893,3.1603,3.1797,63492.0
2018-12-10 12:40:00,3.29,3.3,3.29,3.3,43888.0,3.1797,3.1893,3.1797,3.1893,43888.0
2018-12-10 12:45:00,3.3,3.31,3.29,3.31,48936.0,3.1893,3.199,3.1797,3.199,48936.0
2018-12-10 12:50:00,3.31,3.31,3.3,3.3,45364.0,3.199,3.199,3.1893,3.1893,45364.0
2018-12-10 12:55:00,3.3,3.3,3.29,3.3,46800.0,3.1893,3.1893,3.1797,3.1893,46800.0
2018-12-10 13:00:00,3.3,3.3,3.28,3.29,49804.0,3.1893,3.1893,3.17,3.1797,49804.0
2018-12-10 13:05:00,3.29,3.29,3.28,3.28,54480.0,3.1797,3.1797,3.17,3.17,54480.0
2018-12-10 13:10:00,3.28,3.3,3.28,3.29,57216.0,3.17,3.1893,3.17,3.1797,57216.0
2018-12-10 13:15:00,3.29,3.31,3.29,3.3,92300.0,3.1797,3.199,3.1797,3.1893,92300.0
2018-12-10 13:20:00,3.31,3.33,3.3,3.3,242568.0,3.199,3.2183,3.1893,3.1893,242568.0
2018-12-10 13:25:00,3.3,3.3,3.29,3.29,41444.0,3.1893,3.1893,3.1797,3.1797,41444.0
2018-12-10 13:30:00,3.29,3.31,3.29,3.31,51176.0,3.1797,3.199,3.1797,3.199,51176.0
2018-12-10 13:35:00,3.31,3.32,3.31,3.31,38992.0,3.199,3.2086,3.199,3.199,38992.0
2018-12-10 13:40:00,3.31,3.31,3.3,3.3,30268.0,3.199,3.199,3.1893,3.1893,30268.0
2018-12-10 13:45:00,3.3,3.31,3.3,3.31,36460.0,3.1893,3.199,3.1893,3.199,36460.0
2018-12-10 13:50:00,3.31,3.33,3.31,3.33,41880.0,3.199,3.2183,3.199,3.2183,41880.0
2018-12-10 13:55:00,3.32,3.33,3.31,3.31,57884.0,3.2086,3.2183,3.199,3.199,57884.0
2018-12-10 14:00:00,3.32,3.33,3.31,3.32,51480.0,3.2086,3.2183,3.199,3.2086,51480.0
2018-12-10 14:05:00,3.32,3.33,3.32,3.33,47312.0,3.2086,3.2183,3.2086,3.2183,47312.0
2018-12-10 14:10:00,3.33,3.33,3.31,3.31,44100.0,3.2183,3.2183,3.199,3.199,44100.0
2018-12-10 14:15:00,3.32,3.32,3.3,3.31,32996.0,3.2086,3.2086,3.1893,3.199,32996.0
2018-12-10 14:20:00,3.31,3.32,3.31,3.32,45236.0,3.199,3.2086,3.199,3.2086,45236.0
2018-12-10 14:25:00,3.32,3.32,3.31,3.32,44024.0,3.2086,3.2086,3.199,3.2086,44024.0
2018-12-10 14:30:00,3.32,3.33,3.32,3.33,53868.0,3.2086,3.2183,3.2086,3.2183,53868.0
2018-12-10 14:35:00,3.33,3.34,3.33,3.34,66708.0,3.2183,3.228,3.2183,3.228,66708.0
2018-12-10 14:40:00,3.33,3.35,3.33,3.35,65488.0,3.2183,3.2376,3.2183,3.2376,65488.0
2018-12-10 14:45:00,3.34,3.34,3.33,3.33,54100.0,3.228,3.228,3.2183,3.2183,54100.0
2018-12-10 14:50:00,3.33,3.33,3.32,3.32,27704.0,3.2183,3.2183,3.2086,3.2086,27704.0
2018-12-10 14:55:00,3.32,3.33,3.32,3.32,54852.0,3.2086,3.2183,3.2086,3.2086,54852.0
2018-12-10 15:00:00,3.32,3.32,3.32,3.32,45028.0,3.2086,3.2086,3.2086,3.2086,45028.0
2018-12-10 15:05:00,3.32,3.33,3.32,3.32,42416.0,3.2086,3.2183,3.2086,3.2086,42416.0
2018-12-10 15:10:00,3.32,3.32,3.32,3.32,34600.0,3.2086,3.2086,3.2086,3.2086,34600.0
2018-12-10 15:15:00,3.32,3.32,3.31,3.32,69432.0,3.2086,3.2086,3.199,3.2086,69432.0
2018-12-10 15:20:00,3.31,3.32,3.31,3.32,69132.0,3.199,3.2086,3.199,3.2086,69132.0
2018-12-10 15:25:00,3.32,3.32,3.32,3.32,59524.0,3.2086,3.2086,3.2086,3.2086,59524.0
2018-12-10 15:30:00,3.33,3.34,3.33,3.34,101592.0,3.2183,3.228,3.2183,3.228,101592.0
2018-12-10 15:35:00,3.34,3.35,3.33,3.34,95664.0,3.228,3.2376,3.2183,3.228,95664.0
2018-12-10 15:40:00,3.34,3.34,3.32,3.32,192336.0,3.228,3.228,3.2086,3.2086,192336.0
2018-12-10 15:45:00,3.32,3.33,3.31,3.31,292964.0,3.2086,3.2183,3.199,3.199,292964.0
2018-12-10 15:50:00,3.32,3.32,3.31,3.31,408564.0,3.2086,3.2086,3.199,3.199,408564.0
2018-12-10 15:55:00,3.31,3.31,3.3,3.31,814008.0,3.199,3.199,3.1893,3.199,814008.0
2018-12-11 09:30:00,3.34,3.35,3.3,3.3,225468.0,3.228,3.2376,3.1893,3.1893,225468.0
2018-12-11 09:35:00,3.31,3.32,3.29,3.32,114072.0,3.199,3.2086,3.1797,3.2086,114072.0
2018-12-11 09:40:00,3.32,3.34,3.31,3.34,194500.0,3.2086,3.228,3.199,3.228,194500.0
2018-12-11 09:45:00,3.34,3.34,3.31,3.33,77168.0,3.228,3.228,3.199,3.2183,77168.0
2018-12-11 09:50:00,3.32,3.34,3.31,3.34,58584.0,3.2086,3.228,3.199,3.228,58584.0
2018-12-11 09:55:00,3.34,3.35,3.33,3.33,75936.0,3.228,3.2376,3.2183,3.2183,75936.0
2018-12-11 10:00:00,3.33,3.35,3.33,3.34,35312.0,3.2183,3.2376,3.2183,3.228,35312.0
2018-12-11 10:05:00,3.34,3.35,3.34,3.34,118084.0,3.228,3.2376,3.228,3.228,118084.0
2018-12-11 10:10:00,3.33,3.33,3.32,3.32,65512.0,3.2183,3.2183,3.2086,3.2086,65512.0
2018-12-11 10:15:00,3.32,3.33,3.31,3.33,45504.0,3.2086,3.2183,3.199,3.2183,45504.0
2018-12-11 10:20:00,3.33,3.34,3.33,3.34,77608.0,3.2183,3.228,3.2183,3.228,77608.0
2018-12-11 10:25:00,3.34,3.35,3.34,3.35,36800.0,3.228,3.2376,3.228,3.2376,36800.0
2018-12-11 10:30:00,3.35,3.35,3.34,3.34,58360.0,3.2376,3.2376,3.228,3.228,58360.0
2018-12-11 10:35:00,3.34,3.34,3.33,3.34,80064.0,3.228,3.228,3.2183,3.228,80064.0
2018-12-11 10:40:00,3.34,3.34,3.31,3.31,80572.0,3.228,3.228,3.199,3.199,80572.0
2018-12-11 10:45:00,3.31,3.32,3.3,3.31,74896.0,3.199,3.2086,3.1893,3.199,74896.0
2018-12-11 10:50:00,3.3,3.31,3.3,3.3,48268.0,3.1893,3.199,3.1893,3.1893,48268.0
2018-12-11 10:55:00,3.3,3.31,3.3,3.3,63368.0,3.1893,3.199,3.1893,3.1893,63368.0
2018-12-11 11:00:00,3.3,3.31,3.29,3.31,90932.0,3.1893,3.199,3.1797,3.199,90932.0
2018-12-11 11:05:00,3.31,3.31,3.3,3.31,34236.0,3.199,3.199,3.1893,3.199,34236.0
2018-12-11 11:10:00,3.31,3.31,3.29,3.29,44308.0,3.199,3.199,3.1797,3.1797,44308.0
2018-12-11 11:15:00,3.29,3.3,3.29,3.3,50260.0,3.1797,3.1893,3.1797,3.1893,50260.0
2018-12-11 11:20:00,3.29,3.3,3.29,3.3,151712.0,3.1797,3.1893,3.1797,3.1893,151712.0
2018-12-11 11:25:00,3.3,3.31,3.3,3.3,58856.0,3.1893,3.199,3.1893,3.1893,58856.0
2018-12-11 11:30:00,3.3,3.3,3.29,3.3,67824.0,3.1893,3.1893,3.1797,3.1893,67824.0
2018-12-11 11:35:00,3.3,3.3,3.3,3.3,20964.0,3.1893,3.1893,3.1893,3.1893,20964.0
2018-12-11 11:40:00,3.3,3.3,3.29,3.29,49560.0,3.1893,3.1893,3.1797,3.1797,49560.0
2018-12-11 11:45:00,3.29,3.3,3.29,3.3,31868.0,3.1797,3.1893,3.1797,3.1893,31868.0
2018-12-11 11:50:00,3.3,3.3,3.3,3.3,32600.0,3.1893,3.1893,3.1893,3.1893,32600.0
2018-12-11 11:55:00,3.3,3.31,3.3,3.31,42636.0,3.1893,3.199,3.1893,3.199,42636.0
2018-12-11 12:00:00,3.3,3.3,3.29,3.29,38600.0,3.1893,3.1893,3.1797,3.1797,38600.0
2018-12-11 12:05:00,3.29,3.29,3.28,3.29,59468.0,3.1797,3.1797,3.17,3.1797,59468.0
2018-12-11 12:10:00,3.28,3.28,3.27,3.28,58536.0,3.17,3.17,3.1603,3.17,58536.0
2018-12-11 12:15:00,3.28,3.28,3.27,3.28,50380.0,3.17,3.17,3.1603,3.17,50380.0
2018-12-11 12:20:00,3.27,3.28,3.27,3.28,34784.0,3.1603,3.17,3.1603,3.17,34784.0
2018-12-11 12:25:00,3.28,3.28,3.27,3.28,32000.0,3.17,3.17,3.1603,3.17,32000.0
2018-12-11 12:30:00,3.27,3.28,3.27,3.27,81440.0,3.1603,3.17,3.1603,3.1603,81440.0
2018-12-11 12:35:00,3.27,3.28,3.27,3.27,26760.0,3.1603,3.17,3.1603,3.1603,26760.0
2018-12-11 12:40:00,3.28,3.28,3.27,3.28,41988.0,3.17,3.17,3.1603,3.17,41988.0
2018-12-11 12:45:00,3.28,3.28,3.27,3.27,33376.0,3.17,3.17,3.1603,3.1603,33376.0
2018-12-11 12:50:00,3.27,3.27,3.26,3.26,35088.0,3.1603,3.1603,3.1507,3.1507,35088.0
2018-12-11 12:55:00,3.26,3.27,3.26,3.27,57120.0,3.1507,3.1603,3.1507,3.1603,57120.0
2018-12-11 13:00:00,3.27,3.27,3.26,3.27,117548.0,3.1603,3.1603,3.1507,3.1603,117548.0
2018-12-11 13:05:00,3.27,3.27,3.26,3.26,35568.0,3.1603,3.1603,3.1507,3.1507,35568.0
2018-12-11 13:10:00,3.26,3.27,3.26,3.26,31980.0,3.1507,3.1603,3.1507,3.1507,31980.0
2018-12-11 13:15:00,3.26,3.27,3.26,3.27,86880.0,3.1507,3.1603,3.1507,3.1603,86880.0
2018-12-11 13:20:00,3.27,3.27,3.26,3.26,72700.0,3.1603,3.1603,3.1507,3.1507,72700.0
2018-12-11 13:25:00,3.26,3.26,3.25,3.25,54256.0,3.1507,3.1507,3.141,3.141,54256.0
2018-12-11 13:30:00,3.25,3.25,3.24,3.24,69540.0,3.141,3.141,3.1313,3.1313,69540.0
2018-12-11 13:35:00,3.24,3.24,3.24,3.24,33384.0,3.1313,3.1313,3.1313,3.1313,33384.0
2018-12-11 13:40:00,3.24,3.24,3.23,3.23,48612.0,3.1313,3.1313,3.1217,3.1217,48612.0
2018-12-11 13:45:00,3.23,3.24,3.23,3.23,806136.0,3.1217,3.1313,3.1217,3.1217,806136.0
2018-12-11 13:50:00,3.23,3.24,3.22,3.22,302452.0,3.1217,3.1313,3.112,3.112,302452.0
2018-12-11 13:55:00,3.22,3.23,3.22,3.22,69088.0,3.112,3.1217,3.112,3.112,69088.0
2018-12-11 14:00:00,3.22,3.23,3.21,3.23,136472.0,3.112,3.1217,3.1023,3.1217,136472.0
2018-12-11 14:05:00,3.23,3.24,3.23,3.23,97808.0,3.1217,3.1313,3.1217,3.1217,97808.0
2018-12-11 14:10:00,3.23,3.23,3.23,3.23,27296.0,3.1217,3.1217,3.1217,3.1217,27296.0
2018-12-11 14:15:00,3.23,3.24,3.23,3.24,159768.0,3.1217,3.1313,3.1217,3.1313,159768.0
2018-12-11 14:20:00,3.23,3.24,3.23,3.24,145580.0,3.1217,3.1313,3.1217,3.1313,145580.0
2018-12-11 14:25:00,3.23,3.25,3.23,3.25,545092.0,3.1217,3.141,3.1217,3.141,545092.0
2018-12-11 14:30:00,3.25,3.26,3.24,3.24,326640.0,3.141,3.1507,3.1313,3.1313,326640.0
2018-12-11 14:35:00,3.24,3.25,3.24,3.25,65392.0,3.1313,3.141,3.1313,3.141,65392.0
2018-12-11 14:40:00,3.25,3.25,3.24,3.25,101124.0,3.141,3.141,3.1313,3.141,101124.0
2018-12-11 14:45:00,3.25,3.25,3.24,3.25,32324.0,3.141,3.141,3.1313,3.141,32324.0
2018-12-11 14:50:00,3.24,3.25,3.24,3.25,50284.0,3.1313,3.141,3.1313,3.141,50284.0
2018-12-11 14:55:00,3.25,3.25,3.24,3.24,38816.0,3.141,3.141,3.1313,3.1313,38816.0
2018-12-11 15:00:00,3.25,3.25,3.23,3.25,109236.0,3.141,3.141,3.1217,3.141,109236.0
2018-12-11 15:05:00,3.25,3.25,3.24,3.25,61424.0,3.141,3.141,3.1313,3.141,61424.0
2018-12-11 15:10:00,3.25,3.26,3.25,3.25,72544.0,3.141,3.1507,3.141,3.141,72544.0
2018-12-11 15:15:00,3.26,3.26,3.25,3.25,44276.0,3.1507,3.1507,3.141,3.141,44276.0
2018-12-11 15:20:00,3.25,3.25,3.24,3.24,61800.0,3.141,3.141,3.1313,3.1313,61800.0
2018-12-11 15:25:00,3.25,3.25,3.24,3.24,69800.0,3.141,3.141,3.1313,3.1313,69800.0
2018-12-11 15:30:00,3.24,3.25,3.24,3.25,117480.0,3.1313,3.141,3.1313,3.141,117480.0
2018-12-11 15:35:00,3.25,3.25,3.24,3.24,89888.0,3.141,3.141,3.1313,3.1313,89888.0
2018-12-11 15:40:00,3.24,3.25,3.23,3.25,129460.0,3.1313,3.141,3.1217,3.141,129460.0
2018-12-11 15:45:00,3.24,3.25,3.24,3.24,144476.0,3.1313,3.141,3.1313,3.1313,144476.0
2018-12-11 15:50:00,3.24,3.25,3.23,3.25,258840.0,3.1313,3.141,3.1217,3.141,258840.0
2018-12-11 15:55:00,3.25,3.25,3.23,3.23,562124.0,3.141,3.141,3.1217,3.1217,562124.0
2018-12-12 09:30:00,3.27,3.29,3.25,3.26,201616.0,3.1603,3.1797,3.141,3.1507,201616.0
2018-12-12 09:35:00,3.26,3.28,3.25,3.28,60936.0,3.1507,3.17,3.141,3.17,60936.0
2018-12-12 09:40:00,3.28,3.29,3.27,3.28,52448.0,3.17,3.1797,3.1603,3.17,52448.0
2018-12-12 09:45:00,3.29,3.3,3.28,3.29,103152.0,3.1797,3.1893,3.17,3.1797,103152.0
2018-12-12 09:50:00,3.29,3.3,3.28,3.28,38468.0,3.1797,3.1893,3.17,3.17,38468.0
2018-12-12 09:55:00,3.28,3.3,3.28,3.3,72736.0,3.17,3.1893,3.17,3.1893,72736.0
2018-12-12 10:00:00,3.3,3.3,3.28,3.28,72176.0,3.1893,3.1893,3.17,3.17,72176.0
2018-12-12 10:05:00,3.28,3.3,3.28,3.3,145100.0,3.17,3.1893,3.17,3.1893,145100.0
2018-12-12 10:10:00,3.3,3.31,3.29,3.31,30824.0,3.1893,3.199,3.1797,3.199,30824.0
2018-12-12 10:15:00,3.31,3.31,3.3,3.31,103084.0,3.199,3.199,3.1893,3.199,103084.0
2018-12-12 10:20:00,3.31,3.32,3.3,3.31,41616.0,3.199,3.2086,3.1893,3.199,41616.0
2018-12-12 10:25:00,3.3,3.31,3.3,3.31,48040.0,3.1893,3.199,3.1893,3.199,48040.0
2018-12-12 10:30:00,3.3,3.31,3.3,3.31,56512.0,3.1893,3.199,3.1893,3.199,56512.0
2018-12-12 10:35:00,3.31,3.31,3.29,3.29,40192.0,3.199,3.199,3.1797,3.1797,40192.0
2018-12-12 10:40:00,3.29,3.31,3.29,3.3,35200.0,3.1797,3.199,3.1797,3.1893,35200.0
2018-12-12 10:45:00,3.3,3.31,3.3,3.31,35692.0,3.1893,3.199,3.1893,3.199,35692.0
2018-12-12 10:50:00,3.31,3.32,3.31,3.31,28060.0,3.199,3.2086,3.199,3.199,28060.0
2018-12-12 10:55:00,3.31,3.32,3.31,3.32,54392.0,3.199,3.2086,3.199,3.2086,54392.0
2018-12-12 11:00:00,3.32,3.33,3.31,3.32,99984.0,3.2086,3.2183,3.199,3.2086,99984.0
2018-12-12 11:05:00,3.32,3.32,3.31,3.32,34716.0,3.2086,3.2086,3.199,3.2086,34716.0
2018-12-12 11:10:00,3.32,3.32,3.31,3.32,24892.0,3.2086,3.2086,3.199,3.2086,24892.0
2018-12-12 11:15:00,3.32,3.33,3.32,3.32,54868.0,3.2086,3.2183,3.2086,3.2086,54868.0
2018-12-12 11:20:00,3.32,3.32,3.31,3.31,56920.0,3.2086,3.2086,3.199,3.199,56920.0
2018-12-12 11:25:00,3.31,3.32,3.31,3.32,33012.0,3.199,3.2086,3.199,3.2086,33012.0
2018-12-12 11:30:00,3.32,3.32,3.31,3.31,23600.0,3.2086,3.2086,3.199,3.199,23600.0
2018-12-12 11:35:00,3.31,3.33,3.31,3.32,38452.0,3.199,3.2183,3.199,3.2086,38452.0
2018-12-12 11:40:00,3.32,3.33,3.32,3.33,50692.0,3.2086,3.2183,3.2086,3.2183,50692.0
2018-12-12 11:45:00,3.34,3.35,3.34,3.35,66692.0,3.228,3.2376,3.228,3.2376,66692.0
2018-12-12 11:50:00,3.35,3.36,3.34,3.36,70584.0,3.2376,3.2473,3.228,3.2473,70584.0
2018-12-12 11:55:00,3.36,3.36,3.35,3.36,29948.0,3.2473,3.2473,3.2376,3.2473,29948.0
2018-12-12 12:00:00,3.36,3.36,3.35,3.35,48732.0,3.2473,3.2473,3.2376,3.2376,48732.0
2018-12-12 12:05:00,3.34,3.35,3.34,3.34,145856.0,3.228,3.2376,3.228,3.228,145856.0
2018-12-12 12:10:00,3.35,3.35,3.34,3.34,39692.0,3.2376,3.2376,3.228,3.228,39692.0
2018-12-12 12:15:00,3.34,3.35,3.34,3.34,28184.0,3.228,3.2376,3.228,3.228,28184.0
2018-12-12 12:20:00,3.34,3.35,3.34,3.34,25028.0,3.228,3.2376,3.228,3.228,25028.0
2018-12-12 12:25:00,3.35,3.35,3.35,3.35,33700.0,3.2376,3.2376,3.2376,3.2376,33700.0
2018-12-12 12:30:00,3.35,3.36,3.34,3.36,53680.0,3.2376,3.2473,3.228,3.2473,53680.0
2018-12-12 12:35:00,3.36,3.36,3.34,3.35,64124.0,3.2473,3.2473,3.228,3.2376,64124.0
2018-12-12 12:40:00,3.35,3.35,3.35,3.35,24384.0,3.2376,3.2376,3.2376,3.2376,24384.0
2018-12-12 12:45:00,3.35,3.36,3.35,3.36,49432.0,3.2376,3.2473,3.2376,3.2473,49432.0
2018-12-12 12:50:00,3.36,3.36,3.35,3.36,66960.0,3.2473,3.2473,3.2376,3.2473,66960.0
2018-12-12 12:55:00,3.36,3.36,3.35,3.36,35876.0,3.2473,3.2473,3.2376,3.2473,35876.0
2018-12-12 13:00:00,3.36,3.37,3.36,3.37,71344.0,3.2473,3.257,3.2473,3.257,71344.0
2018-12-12 13:05:00,3.37,3.37,3.37,3.37,46980.0,3.257,3.257,3.257,3.257,46980.0
2018-12-12 13:10:00,3.37,3.38,3.37,3.37,74584.0,3.257,3.2666,3.257,3.257,74584.0
2018-12-12 13:15:00,3.37,3.37,3.37,3.37,29688.0,3.257,3.257,3.257,3.257,29688.0
2018-12-12 13:20:00,3.37,3.37,3.36,3.37,35832.0,3.257,3.257,3.2473,3.257,35832.0
2018-12-12 13:25:00,3.37,3.37,3.36,3.37,81300.0,3.257,3.257,3.2473,3.257,81300.0
2018-12-12 13:30:00,3.37,3.37,3.36,3.37,56276.0,3.257,3.257,3.2473,3.257,56276.0
2018-12-12 13:35:00,3.37,3.37,3.37,3.37,63248.0,3.257,3.257,3.257,3.257,63248.0
2018-12-12 13:40:00,3.37,3.37,3.37,3.37,57584.0,3.257,3.257,3.257,3.257,57584.0
2018-12-12 13:45:00,3.37,3.38,3.37,3.38,148040.0,3.257,3.2666,3.257,3.2666,148040.0
2018-12-12 13:50:00,3.38,3.38,3.37,3.37,83292.0,3.2666,3.2666,3.257,3.257,83292.0
2018-12-12 13:55:00,3.37,3.37,3.36,3.37,27820.0,3.257,3.257,3.2473,3.257,27820.0
2018-12-12 14:00:00,3.37,3.37,3.35,3.36,38612.0,3.257,3.257,3.2376,3.2473,38612.0
2018-12-12 14:05:00,3.36,3.36,3.35,3.36,46912.0,3.2473,3.2473,3.2376,3.2473,46912.0
2018-12-12 14:10:00,3.35,3.36,3.34,3.35,28680.0,3.2376,3.2473,3.228,3.2376,28680.0
2018-12-12 14:15:00,3.35,3.36,3.35,3.36,38348.0,3.2376,3.2473,3.2376,3.2473,38348.0
2018-12-12 14:20:00,3.36,3.36,3.35,3.35,39012.0,3.2473,3.2473,3.2376,3.2376,39012.0
2018-12-12 14:25:00,3.35,3.35,3.34,3.34,86000.0,3.2376,3.2376,3.228,3.228,86000.0
2018-12-12 14:30:00,3.34,3.35,3.33,3.34,61324.0,3.228,3.2376,3.2183,3.228,61324.0
2018-12-12 14:35:00,3.34,3.34,3.34,3.34,41996.0,3.228,3.228,3.228,3.228,41996.0
2018-12-12 14:40:00,3.34,3.34,3.32,3.33,68964.0,3.228,3.228,3.2086,3.2183,68964.0
2018-12-12 14:45:00,3.33,3.33,3.32,3.32,56228.0,3.2183,3.2183,3.2086,3.2086,56228.0
2018-12-12 14:50:00,3.32,3.33,3.32,3.33,40032.0,3.2086,3.2183,3.2086,3.2183,40032.0
2018-12-12 14:55:00,3.33,3.34,3.33,3.34,38236.0,3.2183,3.228,3.2183,3.228,38236.0
2018-12-12 15:00:00,3.33,3.34,3.33,3.33,53512.0,3.2183,3.228,3.2183,3.2183,53512.0
2018-12-12 15:05:00,3.33,3.34,3.33,3.33,51140.0,3.2183,3.228,3.2183,3.2183,51140.0
2018-12-12 15:10:00,3.33,3.34,3.33,3.33,28408.0,3.2183,3.228,3.2183,3.2183,28408.0
2018-12-12 15:15:00,3.33,3.33,3.32,3.32,53776.0,3.2183,3.2183,3.2086,3.2086,53776.0
2018-12-12 15:20:00,3.33,3.33,3.32,3.32,58416.0,3.2183,3.2183,3.2086,3.2086,58416.0
2018-12-12 15:25:00,3.33,3.33,3.32,3.32,51164.0,3.2183,3.2183,3.2086,3.2086,51164.0
2018-12-12 15:30:00,3.32,3.34,3.32,3.33,103848.0,3.2086,3.228,3.2086,3.2183,103848.0
2018-12-12 15:35:00,3.33,3.34,3.33,3.34,109948.0,3.2183,3.228,3.2183,3.228,109948.0
2018-12-12 15:40:00,3.34,3.35,3.33,3.33,177652.0,3.228,3.2376,3.2183,3.2183,177652.0
2018-12-12 15:45:00,3.33,3.34,3.33,3.34,191180.0,3.2183,3.228,3.2183,3.228,191180.0
2018-12-12 15:50:00,3.33,3.34,3.33,3.33,257204.0,3.2183,3.228,3.2183,3.2183,257204.0
2018-12-12 15:55:00,3.33,3.33,3.31,3.31,630224.0,3.2183,3.2183,3.199,3.199,630224.0
2018-12-13 09:30:00,3.31,3.34,3.28,3.31,146940.0,3.199,3.228,3.17,3.199,146940.0
2018-12-13 09:35:00,3.31,3.32,3.3,3.31,54736.0,3.199,3.2086,3.1893,3.199,54736.0
2018-12-13 09:40:00,3.31,3.32,3.28,3.28,95188.0,3.199,3.2086,3.17,3.17,95188.0
2018-12-13 09:45:00,3.28,3.29,3.27,3.27,67524.0,3.17,3.1797,3.1603,3.1603,67524.0
2018-12-13 09:50:00,3.27,3.28,3.26,3.26,51472.0,3.1603,3.17,3.1507,3.1507,51472.0
2018-12-13 09:55:00,3.25,3.27,3.25,3.27,77340.0,3.141,3.1603,3.141,3.1603,77340.0
2018-12-13 10:00:00,3.26,3.27,3.26,3.27,59344.0,3.1507,3.1603,3.1507,3.1603,59344.0
2018-12-13 10:05:00,3.27,3.28,3.26,3.27,157564.0,3.1603,3.17,3.1507,3.1603,157564.0
2018-12-13 10:10:00,3.27,3.27,3.25,3.26,103332.0,3.1603,3.1603,3.141,3.1507,103332.0
2018-12-13 10:15:00,3.26,3.26,3.23,3.23,224684.0,3.1507,3.1507,3.1217,3.1217,224684.0
2018-12-13 10:20:00,3.23,3.23,3.21,3.21,193660.0,3.1217,3.1217,3.1023,3.1023,193660.0
2018-12-13 10:25:00,3.21,3.21,3.2,3.2,70452.0,3.1023,3.1023,3.0927,3.0927,70452.0
2018-12-13 10:30:00,3.2,3.21,3.19,3.21,102284.0,3.0927,3.1023,3.083,3.1023,102284.0
2018-12-13 10:35:00,3.21,3.21,3.21,3.21,95872.0,3.1023,3.1023,3.1023,3.1023,95872.0
2018-12-13 10:40:00,3.21,3.21,3.2,3.21,112828.0,3.1023,3.1023,3.0927,3.1023,112828.0
2018-12-13 10:45:00,3.21,3.21,3.2,3.21,115824.0,3.1023,3.1023,3.0927,3.1023,115824.0
2018-12-13 10:50:00,3.21,3.21,3.19,3.2,157668.0,3.1023,3.1023,3.083,3.0927,157668.0
2018-12-13 10:55:00,3.2,3.21,3.2,3.2,78728.0,3.0927,3.1023,3.0927,3.0927,78728.0
2018-12-13 11:00:00,3.2,3.2,3.19,3.19,69780.0,3.0927,3.0927,3.083,3.083,69780.0
2018-12-13 11:05:00,3.2,3.21,3.19,3.2,74960.0,3.0927,3.1023,3.083,3.0927,74960.0
2018-12-13 11:10:00,3.2,3.2,3.17,3.18,188296.0,3.0927,3.0927,3.0637,3.0733,188296.0
2018-12-13 11:15:00,3.18,3.19,3.17,3.17,177620.0,3.0733,3.083,3.0637,3.0637,177620.0
2018-12-13 11:20:00,3.17,3.19,3.17,3.19,111296.0,3.0637,3.083,3.0637,3.083,111296.0
2018-12-13 11:25:00,3.18,3.19,3.18,3.18,55620.0,3.0733,3.083,3.0733,3.0733,55620.0
2018-12-13 11:30:00,3.18,3.2,3.18,3.2,127812.0,3.0733,3.0927,3.0733,3.0927,127812.0
2018-12-13 11:35:00,3.21,3.21,3.19,3.2,41664.0,3.1023,3.1023,3.083,3.0927,41664.0
2018-12-13 11:40:00,3.2,3.21,3.2,3.21,53084.0,3.0927,3.1023,3.0927,3.1023,53084.0
2018-12-13 11:45:00,3.21,3.21,3.2,3.2,31160.0,3.1023,3.1023,3.0927,3.0927,31160.0
2018-12-13 11:50:00,3.2,3.21,3.19,3.2,137308.0,3.0927,3.1023,3.083,3.0927,137308.0
2018-12-13 11:55:00,3.2,3.22,3.2,3.21,53248.0,3.0927,3.112,3.0927,3.1023,53248.0
2018-12-13 12:00:00,3.21,3.22,3.2,3.21,85976.0,3.1023,3.112,3.0927,3.1023,85976.0
2018-12-13 12:05:00,3.21,3.21,3.2,3.2,20184.0,3.1023,3.1023,3.0927,3.0927,20184.0
2018-12-13 12:10:00,3.2,3.2,3.19,3.19,78604.0,3.0927,3.0927,3.083,3.083,78604.0
2018-12-13 12:15:00,3.19,3.2,3.19,3.2,60860.0,3.083,3.0927,3.083,3.0927,60860.0
2018-12-13 12:20:00,3.2,3.2,3.19,3.19,58448.0,3.0927,3.0927,3.083,3.083,58448.0
2018-12-13 12:25:00,3.19,3.19,3.18,3.19,160820.0,3.083,3.083,3.0733,3.083,160820.0
2018-12-13 12:30:00,3.18,3.2,3.18,3.2,57912.0,3.0733,3.0927,3.0733,3.0927,57912.0
2018-12-13 12:35:00,3.2,3.2,3.19,3.2,41236.0,3.0927,3.0927,3.083,3.0927,41236.0
2018-12-13 12:40:00,3.2,3.21,3.2,3.2,54948.0,3.0927,3.1023,3.0927,3.0927,54948.0
2018-12-13 12:45:00,3.2,3.21,3.2,3.2,36680.0,3.0927,3.1023,3.0927,3.0927,36680.0
2018-12-13 12:50:00,3.2,3.2,3.19,3.19,54080.0,3.0927,3.0927,3.083,3.083,54080.0
2018-12-13 12:55:00,3.19,3.19,3.19,3.19,43052.0,3.083,3.083,3.083,3.083,43052.0
2018-12-13 13:00:00,3.19,3.2,3.19,3.19,42840.0,3.083,3.0927,3.083,3.083,42840.0
2018-12-13 13:05:00,3.19,3.2,3.19,3.2,31364.0,3.083,3.0927,3.083,3.0927,31364.0
2018-12-13 13:10:00,3.2,3.2,3.19,3.19,46236.0,3.0927,3.0927,3.083,3.083,46236.0
2018-12-13 13:15:00,3.2,3.2,3.19,3.2,60772.0,3.0927,3.0927,3.083,3.0927,60772.0
2018-12-13 13:20:00,3.2,3.21,3.2,3.21,41908.0,3.0927,3.1023,3.0927,3.1023,41908.0
2018-12-13 13:25:00,3.21,3.21,3.19,3.2,201964.0,3.1023,3.1023,3.083,3.0927,201964.0
2018-12-13 13:30:00,3.2,3.22,3.2,3.21,66940.0,3.0927,3.112,3.0927,3.1023,66940.0
2018-12-13 13:35:00,3.21,3.22,3.21,3.22,82288.0,3.1023,3.112,3.1023,3.112,82288.0
2018-12-13 13:40:00,3.22,3.22,3.21,3.21,62268.0,3.112,3.112,3.1023,3.1023,62268.0
2018-12-13 13:45:00,3.21,3.21,3.21,3.21,10840.0,3.1023,3.1023,3.1023,3.1023,10840.0
2018-12-13 13:50:00,3.21,3.21,3.19,3.19,79868.0,3.1023,3.1023,3.083,3.083,79868.0
2018-12-13 13:55:00,3.19,3.19,3.19,3.19,42448.0,3.083,3.083,3.083,3.083,42448.0
2018-12-13 14:00:00,3.19,3.2,3.19,3.19,69300.0,3.083,3.0927,3.083,3.083,69300.0
2018-12-13 14:05:00,3.19,3.19,3.19,3.19,33672.0,3.083,3.083,3.083,3.083,33672.0
2018-12-13 14:10:00,3.19,3.19,3.18,3.18,37548.0,3.083,3.083,3.0733,3.0733,37548.0
2018-12-13 14:15:00,3.18,3.19,3.18,3.19,57620.0,3.0733,3.083,3.0733,3.083,57620.0
2018-12-13 14:20:00,3.19,3.19,3.19,3.19,86720.0,3.083,3.083,3.083,3.083,86720.0
2018-12-13 14:25:00,3.19,3.19,3.18,3.19,76132.0,3.083,3.083,3.0733,3.083,76132.0
2018-12-13 14:30:00,3.19,3.19,3.18,3.19,52368.0,3.083,3.083,3.0733,3.083,52368.0
2018-12-13 14:35:00,3.19,3.19,3.18,3.19,36812.0,3.083,3.083,3.0733,3.083,36812.0
2018-12-13 14:40:00,3.19,3.19,3.18,3.18,22904.0,3.083,3.083,3.0733,3.0733,22904.0
2018-12-13 14:45:00,3.18,3.18,3.17,3.18,130140.0,3.0733,3.0733,3.0637,3.0733,130140.0
2018-12-13 14:50:00,3.18,3.18,3.18,3.18,46752.0,3.0733,3.0733,3.0733,3.0733,46752.0
2018-12-13 14:55:00,3.18,3.19,3.18,3.19,38656.0,3.0733,3.083,3.0733,3.083,38656.0
2018-12-13 15:00:00,3.19,3.19,3.18,3.18,66176.0,3.083,3.083,3.0733,3.0733,66176.0
2018-12-13 15:05:00,3.18,3.19,3.17,3.17,72348.0,3.0733,3.083,3.0637,3.0637,72348.0
2018-12-13 15:10:00,3.17,3.19,3.17,3.19,93028.0,3.0637,3.083,3.0637,3.083,93028.0
2018-12-13 15:15:00,3.19,3.2,3.19,3.2,57044.0,3.083,3.0927,3.083,3.0927,57044.0
2018-12-13 15:20:00,3.19,3.2,3.19,3.2,46120.0,3.083,3.0927,3.083,3.0927,46120.0
2018-12-13 15:25:00,3.2,3.2,3.19,3.19,74332.0,3.0927,3.0927,3.083,3.083,74332.0
2018-12-13 15:30:00,3.19,3.2,3.19,3.19,102816.0,3.083,3.0927,3.083,3.083,102816.0
2018-12-13 15:35:00,3.19,3.19,3.19,3.19,74620.0,3.083,3.083,3.083,3.083,74620.0
2018-12-13 15:40:00,3.19,3.2,3.19,3.19,173788.0,3.083,3.0927,3.083,3.083,173788.0
2018-12-13 15:45:00,3.19,3.2,3.19,3.2,116048.0,3.083,3.0927,3.083,3.0927,116048.0
2018-12-13 15:50:00,3.2,3.2,3.19,3.2,137092.0,3.0927,3.0927,3.083,3.0927,137092.0
2018-12-13 15:55:00,3.2,3.2,3.19,3.2,992072.0,3.0927,3.0927,3.083,3.0927,992072.0
2018-12-14 09:30:00,3.17,3.21,3.17,3.21,147176.0,3.0637,3.1023,3.0637,3.1023,147176.0
2018-12-14 09:35:00,3.21,3.23,3.21,3.23,110600.0,3.1023,3.1217,3.1023,3.1217,110600.0
2018-12-14 09:40:00,3.23,3.23,3.22,3.23,119652.0,3.1217,3.1217,3.112,3.1217,119652.0
2018-12-14 09:45:00,3.23,3.24,3.22,3.22,105632.0,3.1217,3.1313,3.112,3.112,105632.0
2018-12-14 09:50:00,3.22,3.23,3.21,3.22,35824.0,3.112,3.1217,3.1023,3.112,35824.0
2018-12-14 09:55:00,3.22,3.23,3.22,3.23,30616.0,3.112,3.1217,3.112,3.1217,30616.0
2018-12-14 10:00:00,3.23,3.24,3.23,3.24,36288.0,3.1217,3.1313,3.1217,3.1313,36288.0
2018-12-14 10:05:00,3.24,3.24,3.23,3.24,36004.0,3.1313,3.1313,3.1217,3.1313,36004.0
2018-12-14 10:10:00,3.24,3.25,3.23,3.25,46040.0,3.1313,3.141,3.1217,3.141,46040.0
2018-12-14 10:15:00,3.25,3.25,3.23,3.23,46144.0,3.141,3.141,3.1217,3.1217,46144.0
2018-12-14 10:20:00,3.23,3.24,3.23,3.24,33572.0,3.1217,3.1313,3.1217,3.1313,33572.0
2018-12-14 10:25:00,3.24,3.24,3.23,3.23,52864.0,3.1313,3.1313,3.1217,3.1217,52864.0
2018-12-14 10:30:00,3.23,3.23,3.2,3.21,59544.0,3.1217,3.1217,3.0927,3.1023,59544.0
2018-12-14 10:35:00,3.21,3.23,3.21,3.23,34612.0,3.1023,3.1217,3.1023,3.1217,34612.0
2018-12-14 10:40:00,3.23,3.23,3.21,3.22,39500.0,3.1217,3.1217,3.1023,3.112,39500.0
2018-12-14 10:45:00,3.22,3.23,3.22,3.22,28884.0,3.112,3.1217,3.112,3.112,28884.0
2018-12-14 10:50:00,3.22,3.22,3.21,3.22,40100.0,3.112,3.112,3.1023,3.112,40100.0
2018-12-14 10:55:00,3.22,3.22,3.19,3.2,56312.0,3.112,3.112,3.083,3.0927,56312.0
2018-12-14 11:00:00,3.19,3.21,3.19,3.21,79008.0,3.083,3.1023,3.083,3.1023,79008.0
2018-12-14 11:05:00,3.2,3.22,3.2,3.22,22496.0,3.0927,3.112,3.0927,3.112,22496.0
2018-12-14 11:10:00,3.22,3.22,3.2,3.21,60900.0,3.112,3.112,3.0927,3.1023,60900.0
2018-12-14 11:15:00,3.21,3.22,3.2,3.22,56800.0,3.1023,3.112,3.0927,3.112,56800.0
2018-12-14 11:20:00,3.22,3.22,3.2,3.21,73552.0,3.112,3.112,3.0927,3.1023,73552.0
2018-12-14 11:25:00,3.21,3.21,3.2,3.21,69056.0,3.1023,3.1023,3.0927,3.1023,69056.0
2018-12-14 11:30:00,3.21,3.22,3.21,3.22,36304.0,3.1023,3.112,3.1023,3.112,36304.0
2018-12-14 11:35:00,3.22,3.23,3.21,3.22,65508.0,3.112,3.1217,3.1023,3.112,65508.0
2018-12-14 11:40:00,3.22,3.23,3.22,3.22,35336.0,3.112,3.1217,3.112,3.112,35336.0
2018-12-14 11:45:00,3.22,3.22,3.21,3.21,49344.0,3.112,3.112,3.1023,3.1023,49344.0
2018-12-14 11:50:00,3.21,3.21,3.19,3.2,38416.0,3.1023,3.1023,3.083,3.0927,38416.0
2018-12-14 11:55:00,3.2,3.21,3.19,3.19,97292.0,3.0927,3.1023,3.083,3.083,97292.0
2018-12-14 12:00:00,3.19,3.2,3.19,3.2,104900.0,3.083,3.0927,3.083,3.0927,104900.0
2018-12-14 12:05:00,3.2,3.21,3.2,3.21,26868.0,3.0927,3.1023,3.0927,3.1023,26868.0
2018-12-14 12:10:00,3.21,3.22,3.2,3.21,70660.0,3.1023,3.112,3.0927,3.1023,70660.0
2018-12-14 12:15:00,3.21,3.22,3.21,3.22,39372.0,3.1023,3.112,3.1023,3.112,39372.0
2018-12-14 12:20:00,3.22,3.22,3.21,3.22,20584.0,3.112,3.112,3.1023,3.112,20584.0
2018-12-14 12:25:00,3.22,3.22,3.21,3.21,20400.0,3.112,3.112,3.1023,3.1023,20400.0
2018-12-14 12:30:00,3.21,3.22,3.21,3.21,27624.0,3.1023,3.112,3.1023,3.1023,27624.0
2018-12-14 12:35:00,3.21,3.21,3.21,3.21,29936.0,3.1023,3.1023,3.1023,3.1023,29936.0
2018-12-14 12:40:00,3.21,3.21,3.2,3.2,17424.0,3.1023,3.1023,3.0927,3.0927,17424.0
2018-12-14 12:45:00,3.2,3.21,3.19,3.2,40392.0,3.0927,3.1023,3.083,3.0927,40392.0
2018-12-14 12:50:00,3.19,3.2,3.19,3.2,23264.0,3.083,3.0927,3.083,3.0927,23264.0
2018-12-14 12:55:00,3.2,3.21,3.2,3.2,56212.0,3.0927,3.1023,3.0927,3.0927,56212.0
2018-12-14 13:00:00,3.2,3.21,3.19,3.2,56008.0,3.0927,3.1023,3.083,3.0927,56008.0
2018-12-14 13:05:00,3.2,3.21,3.2,3.21,37840.0,3.0927,3.1023,3.0927,3.1023,37840.0
2018-12-14 13:10:00,3.21,3.22,3.21,3.22,46856.0,3.1023,3.112,3.1023,3.112,46856.0
2018-12-14 13:15:00,3.22,3.22,3.21,3.22,46228.0,3.112,3.112,3.1023,3.112,46228.0
2018-12-14 13:20:00,3.22,3.22,3.2,3.21,48332.0,3.112,3.112,3.0927,3.1023,48332.0
2018-12-14 13:25:00,3.21,3.22,3.21,3.21,43852.0,3.1023,3.112,3.1023,3.1023,43852.0
2018-12-14 13:30:00,3.21,3.21,3.19,3.19,49808.0,3.1023,3.1023,3.083,3.083,49808.0
2018-12-14 13:35:00,3.19,3.2,3.19,3.2,40668.0,3.083,3.0927,3.083,3.0927,40668.0
2018-12-14 13:40:00,3.2,3.2,3.2,3.2,62312.0,3.0927,3.0927,3.0927,3.0927,62312.0
2018-12-14 13:45:00,3.2,3.21,3.2,3.2,74412.0,3.0927,3.1023,3.0927,3.0927,74412.0
2018-12-14 13:50:00,3.2,3.21,3.2,3.21,27512.0,3.0927,3.1023,3.0927,3.1023,27512.0
2018-12-14 13:55:00,3.21,3.21,3.2,3.21,90252.0,3.1023,3.1023,3.0927,3.1023,90252.0
2018-12-14 14:00:00,3.21,3.21,3.2,3.2,114860.0,3.1023,3.1023,3.0927,3.0927,114860.0
2018-12-14 14:05:00,3.2,3.21,3.2,3.21,50000.0,3.0927,3.1023,3.0927,3.1023,50000.0
2018-12-14 14:10:00,3.21,3.21,3.19,3.2,101712.0,3.1023,3.1023,3.083,3.0927,101712.0
2018-12-14 14:15:00,3.2,3.21,3.2,3.2,24000.0,3.0927,3.1023,3.0927,3.0927,24000.0
2018-12-14 14:20:00,3.2,3.21,3.2,3.21,18800.0,3.0927,3.1023,3.0927,3.1023,18800.0
2018-12-14 14:25:00,3.21,3.21,3.2,3.21,58516.0,3.1023,3.1023,3.0927,3.1023,58516.0
2018-12-14 14:30:00,3.21,3.21,3.19,3.19,70616.0,3.1023,3.1023,3.083,3.083,70616.0
2018-12-14 14:35:00,3.19,3.19,3.18,3.18,88976.0,3.083,3.083,3.0733,3.0733,88976.0
2018-12-14 14:40:00,3.18,3.19,3.17,3.18,74552.0,3.0733,3.083,3.0637,3.0733,74552.0
2018-12-14 14:45:00,3.18,3.19,3.18,3.18,37864.0,3.0733,3.083,3.0733,3.0733,37864.0
2018-12-14 14:50:00,3.18,3.19,3.18,3.18,51020.0,3.0733,3.083,3.0733,3.0733,51020.0
2018-12-14 14:55:00,3.18,3.2,3.18,3.2,63668.0,3.0733,3.0927,3.0733,3.0927,63668.0
2018-12-14 15:00:00,3.2,3.21,3.2,3.2,43048.0,3.0927,3.1023,3.0927,3.0927,43048.0
2018-12-14 15:05:00,3.2,3.21,3.2,3.2,38088.0,3.0927,3.1023,3.0927,3.0927,38088.0
2018-12-14 15:10:00,3.2,3.22,3.2,3.21,116388.0,3.0927,3.112,3.0927,3.1023,116388.0
2018-12-14 15:15:00,3.21,3.21,3.2,3.21,49572.0,3.1023,3.1023,3.0927,3.1023,49572.0
2018-12-14 15:20:00,3.21,3.21,3.2,3.2,56032.0,3.1023,3.1023,3.0927,3.0927,56032.0
2018-12-14 15:25:00,3.2,3.21,3.2,3.21,112196.0,3.0927,3.1023,3.0927,3.1023,112196.0
2018-12-14 15:30:00,3.21,3.21,3.2,3.2,105512.0,3.1023,3.1023,3.0927,3.0927,105512.0
2018-12-14 15:35:00,3.2,3.2,3.2,3.2,34800.0,3.0927,3.0927,3.0927,3.0927,34800.0
2018-12-14 15:40:00,3.2,3.21,3.19,3.19,156048.0,3.0927,3.1023,3.083,3.083,156048.0
2018-12-14 15:45:00,3.19,3.19,3.18,3.19,215212.0,3.083,3.083,3.0733,3.083,215212.0
2018-12-14 15:50:00,3.19,3.19,3.19,3.19,154796.0,3.083,3.083,3.083,3.083,154796.0
2018-12-14 15:55:00,3.19,3.2,3.19,3.19,481104.0,3.083,3.0927,3.083,3.083,481104.0
2018-12-17 09:30:00,3.17,3.19,3.14,3.19,186172.0,3.0637,3.083,3.0347,3.083,186172.0
2018-12-17 09:35:00,3.19,3.21,3.19,3.21,88296.0,3.083,3.1023,3.083,3.1023,88296.0
2018-12-17 09:40:00,3.21,3.22,3.19,3.2,115444.0,3.1023,3.112,3.083,3.0927,115444.0
2018-12-17 09:45:00,3.2,3.21,3.17,3.18,107328.0,3.0927,3.1023,3.0637,3.0733,107328.0
2018-12-17 09:50:00,3.18,3.19,3.17,3.19,162840.0,3.0733,3.083,3.0637,3.083,162840.0
2018-12-17 09:55:00,3.19,3.22,3.19,3.22,66880.0,3.083,3.112,3.083,3.112,66880.0
2018-12-17 10:00:00,3.22,3.23,3.22,3.23,97828.0,3.112,3.1217,3.112,3.1217,97828.0
2018-12-17 10:05:00,3.23,3.23,3.22,3.23,105692.0,3.1217,3.1217,3.112,3.1217,105692.0
2018-12-17 10:10:00,3.23,3.23,3.22,3.23,71960.0,3.1217,3.1217,3.112,3.1217,71960.0
2018-12-17 10:15:00,3.23,3.23,3.21,3.21,74048.0,3.1217,3.1217,3.1023,3.1023,74048.0
2018-12-17 10:20:00,3.21,3.22,3.21,3.21,62512.0,3.1023,3.112,3.1023,3.1023,62512.0
2018-12-17 10:25:00,3.21,3.22,3.21,3.21,79264.0,3.1023,3.112,3.1023,3.1023,79264.0
2018-12-17 10:30:00,3.21,3.22,3.21,3.21,42500.0,3.1023,3.112,3.1023,3.1023,42500.0
2018-12-17 10:35:00,3.21,3.22,3.21,3.21,88888.0,3.1023,3.112,3.1023,3.1023,88888.0
2018-12-17 10:40:00,3.21,3.23,3.21,3.23,109400.0,3.1023,3.1217,3.1023,3.1217,109400.0
2018-12-17 10:45:00,3.23,3.23,3.23,3.23,52980.0,3.1217,3.1217,3.1217,3.1217,52980.0
2018-12-17 10:50:00,3.23,3.25,3.23,3.25,63044.0,3.1217,3.141,3.1217,3.141,63044.0
2018-12-17 10:55:00,3.25,3.26,3.25,3.25,130260.0,3.141,3.1507,3.141,3.141,130260.0
2018-12-17 11:00:00,3.25,3.26,3.24,3.25,178072.0,3.141,3.1507,3.1313,3.141,178072.0
2018-12-17 11:05:00,3.25,3.26,3.25,3.25,46260.0,3.141,3.1507,3.141,3.141,46260.0
2018-12-17 11:10:00,3.26,3.27,3.25,3.27,60428.0,3.1507,3.1603,3.141,3.1603,60428.0
2018-12-17 11:15:00,3.27,3.28,3.26,3.27,86496.0,3.1603,3.17,3.1507,3.1603,86496.0
2018-12-17 11:20:00,3.27,3.27,3.26,3.27,60768.0,3.1603,3.1603,3.1507,3.1603,60768.0
2018-12-17 11:25:00,3.27,3.28,3.26,3.27,122680.0,3.1603,3.17,3.1507,3.1603,122680.0
2018-12-17 11:30:00,3.27,3.27,3.26,3.27,66064.0,3.1603,3.1603,3.1507,3.1603,66064.0
2018-12-17 11:35:00,3.27,3.27,3.26,3.27,59200.0,3.1603,3.1603,3.1507,3.1603,59200.0
2018-12-17 11:40:00,3.27,3.27,3.26,3.27,84576.0,3.1603,3.1603,3.1507,3.1603,84576.0
2018-12-17 11:45:00,3.27,3.27,3.26,3.27,89528.0,3.1603,3.1603,3.1507,3.1603,89528.0
2018-12-17 11:50:00,3.27,3.27,3.26,3.26,80948.0,3.1603,3.1603,3.1507,3.1507,80948.0
2018-12-17 11:55:00,3.26,3.26,3.25,3.26,207640.0,3.1507,3.1507,3.141,3.1507,207640.0
2018-12-17 12:00:00,3.26,3.26,3.25,3.25,45816.0,3.1507,3.1507,3.141,3.141,45816.0
2018-12-17 12:05:00,3.25,3.25,3.24,3.24,40340.0,3.141,3.141,3.1313,3.1313,40340.0
2018-12-17 12:10:00,3.25,3.25,3.24,3.24,67444.0,3.141,3.141,3.1313,3.1313,67444.0
2018-12-17 12:15:00,3.24,3.25,3.24,3.24,27604.0,3.1313,3.141,3.1313,3.1313,27604.0
2018-12-17 12:20:00,3.24,3.25,3.24,3.24,30804.0,3.1313,3.141,3.1313,3.1313,30804.0
2018-12-17 12:25:00,3.24,3.24,3.23,3.24,45836.0,3.1313,3.1313,3.1217,3.1313,45836.0
2018-12-17 12:30:00,3.23,3.24,3.22,3.22,73012.0,3.1217,3.1313,3.112,3.112,73012.0
2018-12-17 12:35:00,3.22,3.23,3.22,3.23,47320.0,3.112,3.1217,3.112,3.1217,47320.0
2018-12-17 12:40:00,3.23,3.23,3.22,3.23,62620.0,3.1217,3.1217,3.112,3.1217,62620.0
2018-12-17 12:45:00,3.22,3.23,3.22,3.23,99320.0,3.112,3.1217,3.112,3.1217,99320.0
2018-12-17 12:50:00,3.23,3.23,3.22,3.23,98876.0,3.1217,3.1217,3.112,3.1217,98876.0
2018-12-17 12:55:00,3.23,3.23,3.22,3.23,30880.0,3.1217,3.1217,3.112,3.1217,30880.0
2018-12-17 13:00:00,3.22,3.22,3.21,3.22,73668.0,3.112,3.112,3.1023,3.112,73668.0
2018-12-17 13:05:00,3.22,3.23,3.22,3.23,58996.0,3.112,3.1217,3.112,3.1217,58996.0
2018-12-17 13:10:00,3.23,3.23,3.22,3.23,38200.0,3.1217,3.1217,3.112,3.1217,38200.0
2018-12-17 13:15:00,3.23,3.23,3.22,3.22,46540.0,3.1217,3.1217,3.112,3.112,46540.0
2018-12-17 13:20:00,3.22,3.22,3.21,3.22,89268.0,3.112,3.112,3.1023,3.112,89268.0
2018-12-17 13:25:00,3.22,3.22,3.21,3.22,42416.0,3.112,3.112,3.1023,3.112,42416.0
2018-12-17 13:30:00,3.21,3.22,3.2,3.2,79844.0,3.1023,3.112,3.0927,3.0927,79844.0
2018-12-17 13:35:00,3.2,3.2,3.19,3.2,38984.0,3.0927,3.0927,3.083,3.0927,38984.0
2018-12-17 13:40:00,3.2,3.21,3.2,3.21,46392.0,3.0927,3.1023,3.0927,3.1023,46392.0
2018-12-17 13:45:00,3.21,3.21,3.19,3.19,49488.0,3.1023,3.1023,3.083,3.083,49488.0
2018-12-17 13:50:00,3.19,3.2,3.19,3.19,52072.0,3.083,3.0927,3.083,3.083,52072.0
2018-12-17 13:55:00,3.19,3.2,3.19,3.19,41172.0,3.083,3.0927,3.083,3.083,41172.0
2018-12-17 14:00:00,3.19,3.19,3.18,3.19,61124.0,3.083,3.083,3.0733,3.083,61124.0
2018-12-17 14:05:00,3.19,3.19,3.18,3.19,76880.0,3.083,3.083,3.0733,3.083,76880.0
2018-12-17 14:10:00,3.19,3.19,3.18,3.19,44344.0,3.083,3.083,3.0733,3.083,44344.0
2018-12-17 14:15:00,3.19,3.19,3.19,3.19,55344.0,3.083,3.083,3.083,3.083,55344.0
2018-12-17 14:20:00,3.19,3.19,3.18,3.18,113468.0,3.083,3.083,3.0733,3.0733,113468.0
2018-12-17 14:25:00,3.18,3.19,3.18,3.18,54884.0,3.0733,3.083,3.0733,3.0733,54884.0
2018-12-17 14:30:00,3.18,3.19,3.17,3.18,115840.0,3.0733,3.083,3.0637,3.0733,115840.0
2018-12-17 14:35:00,3.18,3.19,3.18,3.18,48348.0,3.0733,3.083,3.0733,3.0733,48348.0
2018-12-17 14:40:00,3.18,3.19,3.18,3.19,58220.0,3.0733,3.083,3.0733,3.083,58220.0
2018-12-17 14:45:00,3.18,3.19,3.18,3.18,49648.0,3.0733,3.083,3.0733,3.0733,49648.0
2018-12-17 14:50:00,3.18,3.18,3.17,3.18,66420.0,3.0733,3.0733,3.0637,3.0733,66420.0
2018-12-17 14:55:00,3.18,3.19,3.18,3.19,65804.0,3.0733,3.083,3.0733,3.083,65804.0
2018-12-17 15:00:00,3.18,3.18,3.18,3.18,118228.0,3.0733,3.0733,3.0733,3.0733,118228.0
2018-12-17 15:05:00,3.18,3.19,3.18,3.18,79204.0,3.0733,3.083,3.0733,3.0733,79204.0
2018-12-17 15:10:00,3.17,3.19,3.17,3.18,75372.0,3.0637,3.083,3.0637,3.0733,75372.0
2018-12-17 15:15:00,3.18,3.18,3.18,3.18,127936.0,3.0733,3.0733,3.0733,3.0733,127936.0
2018-12-17 15:20:00,3.18,3.18,3.17,3.18,145084.0,3.0733,3.0733,3.0637,3.0733,145084.0
2018-12-17 15:25:00,3.18,3.18,3.17,3.17,148040.0,3.0733,3.0733,3.0637,3.0637,148040.0
2018-12-17 15:30:00,3.17,3.17,3.16,3.16,148448.0,3.0637,3.0637,3.054,3.054,148448.0
2018-12-17 15:35:00,3.16,3.17,3.15,3.15,104084.0,3.054,3.0637,3.0444,3.0444,104084.0
2018-12-17 15:40:00,3.15,3.15,3.15,3.15,148784.0,3.0444,3.0444,3.0444,3.0444,148784.0
2018-12-17 15:45:00,3.15,3.16,3.15,3.15,238516.0,3.0444,3.054,3.0444,3.0444,238516.0
2018-12-17 15:50:00,3.15,3.17,3.15,3.17,202600.0,3.0444,3.0637,3.0444,3.0637,202600.0
2018-12-17 15:55:00,3.17,3.17,3.16,3.17,604776.0,3.0637,3.0637,3.054,3.0637,604776.0
2018-12-18 09:30:00,3.16,3.2,3.15,3.2,266696.0,3.054,3.0927,3.0444,3.0927,266696.0
2018-12-18 09:35:00,3.21,3.25,3.2,3.23,119644.0,3.1023,3.141,3.0927,3.1217,119644.0
2018-12-18 09:40:00,3.24,3.25,3.23,3.24,102524.0,3.1313,3.141,3.1217,3.1313,102524.0
2018-12-18 09:45:00,3.24,3.25,3.24,3.24,164968.0,3.1313,3.141,3.1313,3.1313,164968.0
2018-12-18 09:50:00,3.24,3.24,3.23,3.24,112160.0,3.1313,3.1313,3.1217,3.1313,112160.0
2018-12-18 09:55:00,3.24,3.25,3.23,3.25,48616.0,3.1313,3.141,3.1217,3.141,48616.0
2018-12-18 10:00:00,3.25,3.25,3.23,3.23,121480.0,3.141,3.141,3.1217,3.1217,121480.0
2018-12-18 10:05:00,3.23,3.25,3.23,3.25,60520.0,3.1217,3.141,3.1217,3.141,60520.0
2018-12-18 10:10:00,3.25,3.26,3.23,3.23,63788.0,3.141,3.1507,3.1217,3.1217,63788.0
2018-12-18 10:15:00,3.23,3.23,3.21,3.23,122992.0,3.1217,3.1217,3.1023,3.1217,122992.0
2018-12-18 10:20:00,3.23,3.23,3.21,3.22,66688.0,3.1217,3.1217,3.1023,3.112,66688.0
2018-12-18 10:25:00,3.22,3.23,3.22,3.23,97608.0,3.112,3.1217,3.112,3.1217,97608.0
2018-12-18 10:30:00,3.23,3.25,3.23,3.24,72484.0,3.1217,3.141,3.1217,3.1313,72484.0
2018-12-18 10:35:00,3.24,3.24,3.23,3.24,72336.0,3.1313,3.1313,3.1217,3.1313,72336.0
2018-12-18 10:40:00,3.24,3.25,3.23,3.23,265880.0,3.1313,3.141,3.1217,3.1217,265880.0
2018-12-18 10:45:00,3.22,3.23,3.22,3.22,78420.0,3.112,3.1217,3.112,3.112,78420.0
2018-12-18 10:50:00,3.22,3.23,3.22,3.22,42200.0,3.112,3.1217,3.112,3.112,42200.0
2018-12-18 10:55:00,3.23,3.23,3.22,3.22,70384.0,3.1217,3.1217,3.112,3.112,70384.0
2018-12-18 11:00:00,3.23,3.23,3.22,3.23,77908.0,3.1217,3.1217,3.112,3.1217,77908.0
2018-12-18 11:05:00,3.22,3.23,3.22,3.23,93212.0,3.112,3.1217,3.112,3.1217,93212.0
2018-12-18 11:10:00,3.22,3.23,3.22,3.22,78016.0,3.112,3.1217,3.112,3.112,78016.0
2018-12-18 11:15:00,3.22,3.22,3.21,3.21,45024.0,3.112,3.112,3.1023,3.1023,45024.0
2018-12-18 11:20:00,3.21,3.21,3.21,3.21,32608.0,3.1023,3.1023,3.1023,3.1023,32608.0
2018-12-18 11:25:00,3.21,3.22,3.21,3.22,61300.0,3.1023,3.112,3.1023,3.112,61300.0
2018-12-18 11:30:00,3.22,3.22,3.21,3.22,66888.0,3.112,3.112,3.1023,3.112,66888.0
2018-12-18 11:35:00,3.22,3.23,3.22,3.22,54400.0,3.112,3.1217,3.112,3.112,54400.0
2018-12-18 11:40:00,3.22,3.22,3.21,3.21,103152.0,3.112,3.112,3.1023,3.1023,103152.0
2018-12-18 11:45:00,3.21,3.22,3.21,3.22,69704.0,3.1023,3.112,3.1023,3.112,69704.0
2018-12-18 11:50:00,3.22,3.22,3.21,3.22,29120.0,3.112,3.112,3.1023,3.112,29120.0
2018-12-18 11:55:00,3.22,3.22,3.21,3.22,107600.0,3.112,3.112,3.1023,3.112,107600.0
2018-12-18 12:00:00,3.22,3.23,3.22,3.23,70236.0,3.112,3.1217,3.112,3.1217,70236.0
2018-12-18 12:05:00,3.23,3.24,3.23,3.24,49512.0,3.1217,3.1313,3.1217,3.1313,49512.0
2018-12-18 12:10:00,3.24,3.24,3.23,3.24,54344.0,3.1313,3.1313,3.1217,3.1313,54344.0
2018-12-18 12:15:00,3.24,3.25,3.23,3.24,141660.0,3.1313,3.141,3.1217,3.1313,141660.0
2018-12-18 12:20:00,3.24,3.25,3.24,3.25,34352.0,3.1313,3.141,3.1313,3.141,34352.0
2018-12-18 12:25:00,3.25,3.25,3.25,3.25,75668.0,3.141,3.141,3.141,3.141,75668.0
2018-12-18 12:30:00,3.25,3.26,3.25,3.25,80320.0,3.141,3.1507,3.141,3.141,80320.0
2018-12-18 12:35:00,3.25,3.25,3.24,3.25,55260.0,3.141,3.141,3.1313,3.141,55260.0
2018-12-18 12:40:00,3.25,3.25,3.24,3.24,36544.0,3.141,3.141,3.1313,3.1313,36544.0
2018-12-18 12:45:00,3.25,3.25,3.24,3.25,52468.0,3.141,3.141,3.1313,3.141,52468.0
2018-12-18 12:50:00,3.25,3.25,3.24,3.25,111616.0,3.141,3.141,3.1313,3.141,111616.0
2018-12-18 12:55:00,3.25,3.25,3.24,3.24,53124.0,3.141,3.141,3.1313,3.1313,53124.0
2018-12-18 13:00:00,3.25,3.25,3.24,3.24,46704.0,3.141,3.141,3.1313,3.1313,46704.0
2018-12-18 13:05:00,3.24,3.24,3.23,3.24,63912.0,3.1313,3.1313,3.1217,3.1313,63912.0
2018-12-18 13:10:00,3.24,3.24,3.23,3.23,39356.0,3.1313,3.1313,3.1217,3.1217,39356.0
2018-12-18 13:15:00,3.23,3.23,3.23,3.23,56576.0,3.1217,3.1217,3.1217,3.1217,56576.0
2018-12-18 13:20:00,3.23,3.23,3.23,3.23,52424.0,3.1217,3.1217,3.1217,3.1217,52424.0
2018-12-18 13:25:00,3.23,3.23,3.22,3.22,78072.0,3.1217,3.1217,3.112,3.112,78072.0
2018-12-18 13:30:00,3.22,3.22,3.19,3.19,578976.0,3.112,3.112,3.083,3.083,578976.0
2018-12-18 13:35:00,3.19,3.19,3.19,3.19,83208.0,3.083,3.083,3.083,3.083,83208.0
2018-12-18 13:40:00,3.19,3.19,3.19,3.19,51972.0,3.083,3.083,3.083,3.083,51972.0
2018-12-18 13:45:00,3.19,3.19,3.18,3.19,56292.0,3.083,3.083,3.0733,3.083,56292.0
2018-12-18 13:50:00,3.19,3.19,3.19,3.19,85916.0,3.083,3.083,3.083,3.083,85916.0
2018-12-18 13:55:00,3.19,3.2,3.19,3.2,53248.0,3.083,3.0927,3.083,3.0927,53248.0
2018-12-18 14:00:00,3.2,3.2,3.19,3.2,43680.0,3.0927,3.0927,3.083,3.0927,43680.0
2018-12-18 14:05:00,3.2,3.21,3.2,3.21,65492.0,3.0927,3.1023,3.0927,3.1023,65492.0
2018-12-18 14:10:00,3.21,3.21,3.2,3.2,78240.0,3.1023,3.1023,3.0927,3.0927,78240.0
2018-12-18 14:15:00,3.2,3.2,3.19,3.2,147808.0,3.0927,3.0927,3.083,3.0927,147808.0
2018-12-18 14:20:00,3.2,3.2,3.19,3.19,105516.0,3.0927,3.0927,3.083,3.083,105516.0
2018-12-18 14:25:00,3.19,3.2,3.19,3.2,64828.0,3.083,3.0927,3.083,3.0927,64828.0
2018-12-18 14:30:00,3.2,3.2,3.19,3.19,129824.0,3.0927,3.0927,3.083,3.083,129824.0
2018-12-18 14:35:00,3.19,3.19,3.18,3.19,216812.0,3.083,3.083,3.0733,3.083,216812.0
2018-12-18 14:40:00,3.19,3.19,3.18,3.18,90040.0,3.083,3.083,3.0733,3.0733,90040.0
2018-12-18 14:45:00,3.18,3.19,3.18,3.19,57144.0,3.0733,3.083,3.0733,3.083,57144.0
2018-12-18 14:50:00,3.19,3.19,3.18,3.18,44956.0,3.083,3.083,3.0733,3.0733,44956.0
2018-12-18 14:55:00,3.18,3.18,3.18,3.18,177460.0,3.0733,3.0733,3.0733,3.0733,177460.0
2018-12-18 15:00:00,3.18,3.19,3.18,3.19,264812.0,3.0733,3.083,3.0733,3.083,264812.0
2018-12-18 15:05:00,3.19,3.2,3.18,3.19,201288.0,3.083,3.0927,3.0733,3.083,201288.0
2018-12-18 15:10:00,3.19,3.19,3.18,3.18,132200.0,3.083,3.083,3.0733,3.0733,132200.0
2018-12-18 15:15:00,3.18,3.2,3.18,3.19,132344.0,3.0733,3.0927,3.0733,3.083,132344.0
2018-12-18 15:20:00,3.19,3.19,3.18,3.19,98588.0,3.083,3.083,3.0733,3.083,98588.0
2018-12-18 15:25:00,3.19,3.19,3.18,3.18,135740.0,3.083,3.083,3.0733,3.0733,135740.0
2018-12-18 15:30:00,3.18,3.19,3.18,3.19,110140.0,3.0733,3.083,3.0733,3.083,110140.0
2018-12-18 15:35:00,3.19,3.19,3.19,3.19,134716.0,3.083,3.083,3.083,3.083,134716.0
2018-12-18 15:40:00,3.19,3.21,3.19,3.21,148648.0,3.083,3.1023,3.083,3.1023,148648.0
2018-12-18 15:45:00,3.21,3.21,3.21,3.21,264416.0,3.1023,3.1023,3.1023,3.1023,264416.0
2018-12-18 15:50:00,3.21,3.21,3.2,3.2,310620.0,3.1023,3.1023,3.0927,3.0927,310620.0
2018-12-18 15:55:00,3.2,3.21,3.18,3.18,818000.0,3.0927,3.1023,3.0733,3.0733,818000.0
2018-12-19 09:30:00,3.19,3.24,3.18,3.24,155476.0,3.083,3.1313,3.0733,3.1313,155476.0
2018-12-19 09:35:00,3.23,3.24,3.22,3.22,61072.0,3.1217,3.1313,3.112,3.112,61072.0
2018-12-19 09:40:00,3.22,3.23,3.21,3.21,103624.0,3.112,3.1217,3.1023,3.1023,103624.0
2018-12-19 09:45:00,3.22,3.23,3.21,3.23,85108.0,3.112,3.1217,3.1023,3.1217,85108.0
2018-12-19 09:50:00,3.23,3.23,3.21,3.23,120080.0,3.1217,3.1217,3.1023,3.1217,120080.0
2018-12-19 09:55:00,3.23,3.25,3.23,3.23,97164.0,3.1217,3.141,3.1217,3.1217,97164.0
2018-12-19 10:00:00,3.23,3.23,3.22,3.23,47304.0,3.1217,3.1217,3.112,3.1217,47304.0
2018-12-19 10:05:00,3.23,3.23,3.23,3.23,38308.0,3.1217,3.1217,3.1217,3.1217,38308.0
2018-12-19 10:10:00,3.23,3.23,3.22,3.23,56732.0,3.1217,3.1217,3.112,3.1217,56732.0
2018-12-19 10:15:00,3.23,3.24,3.23,3.23,63264.0,3.1217,3.1313,3.1217,3.1217,63264.0
2018-12-19 10:20:00,3.23,3.23,3.22,3.23,57056.0,3.1217,3.1217,3.112,3.1217,57056.0
2018-12-19 10:25:00,3.23,3.23,3.22,3.22,35840.0,3.1217,3.1217,3.112,3.112,35840.0
2018-12-19 10:30:00,3.22,3.23,3.22,3.22,74720.0,3.112,3.1217,3.112,3.112,74720.0
2018-12-19 10:35:00,3.22,3.23,3.22,3.23,77820.0,3.112,3.1217,3.112,3.1217,77820.0
2018-12-19 10:40:00,3.22,3.23,3.22,3.22,36196.0,3.112,3.1217,3.112,3.112,36196.0
2018-12-19 10:45:00,3.22,3.22,3.21,3.21,89172.0,3.112,3.112,3.1023,3.1023,89172.0
2018-12-19 10:50:00,3.21,3.22,3.21,3.22,72780.0,3.1023,3.112,3.1023,3.112,72780.0
2018-12-19 10:55:00,3.22,3.22,3.21,3.21,92388.0,3.112,3.112,3.1023,3.1023,92388.0
2018-12-19 11:00:00,3.21,3.21,3.19,3.2,172416.0,3.1023,3.1023,3.083,3.0927,172416.0
2018-12-19 11:05:00,3.2,3.21,3.19,3.21,147556.0,3.0927,3.1023,3.083,3.1023,147556.0
2018-12-19 11:10:00,3.2,3.2,3.19,3.19,104944.0,3.0927,3.0927,3.083,3.083,104944.0
2018-12-19 11:15:00,3.19,3.19,3.19,3.19,129816.0,3.083,3.083,3.083,3.083,129816.0
2018-12-19 11:20:00,3.19,3.2,3.19,3.2,115756.0,3.083,3.0927,3.083,3.0927,115756.0
2018-12-19 11:25:00,3.2,3.2,3.19,3.2,106736.0,3.0927,3.0927,3.083,3.0927,106736.0
2018-12-19 11:30:00,3.19,3.2,3.19,3.19,113820.0,3.083,3.0927,3.083,3.083,113820.0
2018-12-19 11:35:00,3.19,3.2,3.19,3.19,113284.0,3.083,3.0927,3.083,3.083,113284.0
2018-12-19 11:40:00,3.19,3.2,3.19,3.19,106072.0,3.083,3.0927,3.083,3.083,106072.0
2018-12-19 11:45:00,3.19,3.21,3.19,3.21,97512.0,3.083,3.1023,3.083,3.1023,97512.0
2018-12-19 11:50:00,3.21,3.21,3.2,3.2,122004.0,3.1023,3.1023,3.0927,3.0927,122004.0
2018-12-19 11:55:00,3.2,3.2,3.19,3.19,110916.0,3.0927,3.0927,3.083,3.083,110916.0
2018-12-19 12:00:00,3.19,3.21,3.19,3.21,143420.0,3.083,3.1023,3.083,3.1023,143420.0
2018-12-19 12:05:00,3.21,3.21,3.21,3.21,37640.0,3.1023,3.1023,3.1023,3.1023,37640.0
2018-12-19 12:10:00,3.21,3.21,3.21,3.21,42736.0,3.1023,3.1023,3.1023,3.1023,42736.0
2018-12-19 12:15:00,3.21,3.22,3.21,3.22,76744.0,3.1023,3.112,3.1023,3.112,76744.0
2018-12-19 12:20:00,3.22,3.22,3.21,3.22,71128.0,3.112,3.112,3.1023,3.112,71128.0
2018-12-19 12:25:00,3.22,3.23,3.22,3.23,45880.0,3.112,3.1217,3.112,3.1217,45880.0
2018-12-19 12:30:00,3.22,3.23,3.22,3.23,31188.0,3.112,3.1217,3.112,3.1217,31188.0
2018-12-19 12:35:00,3.22,3.23,3.22,3.23,40168.0,3.112,3.1217,3.112,3.1217,40168.0
2018-12-19 12:40:00,3.23,3.23,3.23,3.23,15100.0,3.1217,3.1217,3.1217,3.1217,15100.0
2018-12-19 12:45:00,3.23,3.23,3.22,3.23,104436.0,3.1217,3.1217,3.112,3.1217,104436.0
2018-12-19 12:50:00,3.23,3.24,3.22,3.23,98736.0,3.1217,3.1313,3.112,3.1217,98736.0
2018-12-19 12:55:00,3.23,3.23,3.23,3.23,14736.0,3.1217,3.1217,3.1217,3.1217,14736.0
2018-12-19 13:00:00,3.23,3.24,3.23,3.24,57056.0,3.1217,3.1313,3.1217,3.1313,57056.0
2018-12-19 13:05:00,3.24,3.25,3.23,3.23,95900.0,3.1313,3.141,3.1217,3.1217,95900.0
2018-12-19 13:10:00,3.23,3.23,3.23,3.23,48652.0,3.1217,3.1217,3.1217,3.1217,48652.0
2018-12-19 13:15:00,3.23,3.23,3.22,3.23,41284.0,3.1217,3.1217,3.112,3.1217,41284.0
2018-12-19 13:20:00,3.23,3.23,3.22,3.22,59192.0,3.1217,3.1217,3.112,3.112,59192.0
2018-12-19 13:25:00,3.22,3.22,3.21,3.21,56632.0,3.112,3.112,3.1023,3.1023,56632.0
2018-12-19 13:30:00,3.22,3.22,3.21,3.21,95776.0,3.112,3.112,3.1023,3.1023,95776.0
2018-12-19 13:35:00,3.22,3.22,3.21,3.21,42196.0,3.112,3.112,3.1023,3.1023,42196.0
2018-12-19 13:40:00,3.21,3.22,3.21,3.21,98212.0,3.1023,3.112,3.1023,3.1023,98212.0
2018-12-19 13:45:00,3.21,3.22,3.21,3.22,73744.0,3.1023,3.112,3.1023,3.112,73744.0
2018-12-19 13:50:00,3.21,3.22,3.21,3.21,79684.0,3.1023,3.112,3.1023,3.1023,79684.0
2018-12-19 13:55:00,3.21,3.22,3.21,3.22,156784.0,3.1023,3.112,3.1023,3.112,156784.0
2018-12-19 14:00:00,3.22,3.22,3.2,3.21,163612.0,3.112,3.112,3.0927,3.1023,163612.0
2018-12-19 14:05:00,3.21,3.22,3.18,3.18,159240.0,3.1023,3.112,3.0733,3.0733,159240.0
2018-12-19 14:10:00,3.18,3.19,3.17,3.19,245332.0,3.0733,3.083,3.0637,3.083,245332.0
2018-12-19 14:15:00,3.19,3.2,3.18,3.2,130980.0,3.083,3.0927,3.0733,3.0927,130980.0
2018-12-19 14:20:00,3.19,3.21,3.19,3.2,52472.0,3.083,3.1023,3.083,3.0927,52472.0
2018-12-19 14:25:00,3.2,3.21,3.19,3.21,53672.0,3.0927,3.1023,3.083,3.1023,53672.0
2018-12-19 14:30:00,3.21,3.22,3.2,3.21,88344.0,3.1023,3.112,3.0927,3.1023,88344.0
2018-12-19 14:35:00,3.21,3.22,3.2,3.21,101768.0,3.1023,3.112,3.0927,3.1023,101768.0
2018-12-19 14:40:00,3.21,3.21,3.18,3.18,152436.0,3.1023,3.1023,3.0733,3.0733,152436.0
2018-12-19 14:45:00,3.18,3.19,3.18,3.19,64560.0,3.0733,3.083,3.0733,3.083,64560.0
2018-12-19 14:50:00,3.19,3.19,3.17,3.18,116320.0,3.083,3.083,3.0637,3.0733,116320.0
2018-12-19 14:55:00,3.18,3.18,3.16,3.17,71844.0,3.0733,3.0733,3.054,3.0637,71844.0
2018-12-19 15:00:00,3.17,3.17,3.15,3.15,137404.0,3.0637,3.0637,3.0444,3.0444,137404.0
2018-12-19 15:05:00,3.15,3.16,3.14,3.15,119648.0,3.0444,3.054,3.0347,3.0444,119648.0
2018-12-19 15:10:00,3.15,3.16,3.15,3.16,95764.0,3.0444,3.054,3.0444,3.054,95764.0
2018-12-19 15:15:00,3.16,3.17,3.14,3.15,108256.0,3.054,3.0637,3.0347,3.0444,108256.0
2018-12-19 15:20:00,3.15,3.16,3.14,3.16,206976.0,3.0444,3.054,3.0347,3.054,206976.0
2018-12-19 15:25:00,3.16,3.16,3.13,3.14,156612.0,3.054,3.054,3.025,3.0347,156612.0
2018-12-19 15:30:00,3.14,3.15,3.13,3.15,206576.0,3.0347,3.0444,3.025,3.0444,206576.0
2018-12-19 15:35:00,3.15,3.15,3.14,3.14,129180.0,3.0444,3.0444,3.0347,3.0347,129180.0
2018-12-19 15:40:00,3.14,3.14,3.13,3.13,179408.0,3.0347,3.0347,3.025,3.025,179408.0
2018-12-19 15:45:00,3.13,3.14,3.13,3.14,283416.0,3.025,3.0347,3.025,3.0347,283416.0
2018-12-19 15:50:00,3.14,3.15,3.14,3.14,369276.0,3.0347,3.0444,3.0347,3.0347,369276.0
2018-12-19 15:55:00,3.15,3.15,3.15,3.15,512292.0,3.0444,3.0444,3.0444,3.0444,512292.0
2018-12-20 09:30:00,3.15,3.21,3.14,3.2,197504.0,3.0444,3.1023,3.0347,3.0927,197504.0
2018-12-20 09:35:00,3.2,3.2,3.18,3.19,113432.0,3.0927,3.0927,3.0733,3.083,113432.0
2018-12-20 09:40:00,3.19,3.2,3.17,3.2,144564.0,3.083,3.0927,3.0637,3.0927,144564.0
2018-12-20 09:45:00,3.2,3.21,3.19,3.2,106752.0,3.0927,3.1023,3.083,3.0927,106752.0
2018-12-20 09:50:00,3.2,3.21,3.19,3.21,114340.0,3.0927,3.1023,3.083,3.1023,114340.0
2018-12-20 09:55:00,3.21,3.23,3.21,3.22,236756.0,3.1023,3.1217,3.1023,3.112,236756.0
2018-12-20 10:00:00,3.22,3.23,3.21,3.21,142836.0,3.112,3.1217,3.1023,3.1023,142836.0
2018-12-20 10:05:00,3.21,3.23,3.21,3.23,127796.0,3.1023,3.1217,3.1023,3.1217,127796.0
2018-12-20 10:10:00,3.23,3.23,3.22,3.23,68348.0,3.1217,3.1217,3.112,3.1217,68348.0
2018-12-20 10:15:00,3.23,3.23,3.21,3.22,146812.0,3.1217,3.1217,3.1023,3.112,146812.0
2018-12-20 10:20:00,3.21,3.22,3.21,3.21,123412.0,3.1023,3.112,3.1023,3.1023,123412.0
2018-12-20 10:25:00,3.21,3.21,3.19,3.2,68108.0,3.1023,3.1023,3.083,3.0927,68108.0
2018-12-20 10:30:00,3.2,3.21,3.19,3.19,96856.0,3.0927,3.1023,3.083,3.083,96856.0
2018-12-20 10:35:00,3.19,3.19,3.18,3.19,176620.0,3.083,3.083,3.0733,3.083,176620.0
2018-12-20 10:40:00,3.19,3.2,3.19,3.19,166896.0,3.083,3.0927,3.083,3.083,166896.0
2018-12-20 10:45:00,3.19,3.19,3.18,3.18,132028.0,3.083,3.083,3.0733,3.0733,132028.0
2018-12-20 10:50:00,3.18,3.19,3.18,3.19,41916.0,3.0733,3.083,3.0733,3.083,41916.0
2018-12-20 10:55:00,3.19,3.19,3.17,3.17,403036.0,3.083,3.083,3.0637,3.0637,403036.0
2018-12-20 11:00:00,3.17,3.17,3.17,3.17,79892.0,3.0637,3.0637,3.0637,3.0637,79892.0
2018-12-20 11:05:00,3.17,3.18,3.17,3.17,74920.0,3.0637,3.0733,3.0637,3.0637,74920.0
2018-12-20 11:10:00,3.17,3.18,3.15,3.15,119652.0,3.0637,3.0733,3.0444,3.0444,119652.0
2018-12-20 11:15:00,3.15,3.15,3.14,3.15,41600.0,3.0444,3.0444,3.0347,3.0444,41600.0
2018-12-20 11:20:00,3.15,3.15,3.13,3.13,135500.0,3.0444,3.0444,3.025,3.025,135500.0
2018-12-20 11:25:00,3.13,3.13,3.11,3.12,142612.0,3.025,3.025,3.0057,3.0154,142612.0
2018-12-20 11:30:00,3.12,3.12,3.1,3.11,74936.0,3.0154,3.0154,2.996,3.0057,74936.0
2018-12-20 11:35:00,3.11,3.11,3.1,3.11,59300.0,3.0057,3.0057,2.996,3.0057,59300.0
2018-12-20 11:40:00,3.11,3.11,3.09,3.1,71868.0,3.0057,3.0057,2.9864,2.996,71868.0
2018-12-20 11:45:00,3.1,3.1,3.09,3.1,79660.0,2.996,2.996,2.9864,2.996,79660.0
2018-12-20 11:50:00,3.09,3.1,3.08,3.09,153292.0,2.9864,2.996,2.9767,2.9864,153292.0
2018-12-20 11:55:00,3.1,3.11,3.08,3.08,88948.0,2.996,3.0057,2.9767,2.9767,88948.0
2018-12-20 12:00:00,3.09,3.09,3.08,3.09,68640.0,2.9864,2.9864,2.9767,2.9864,68640.0
2018-12-20 12:05:00,3.08,3.09,3.08,3.08,40740.0,2.9767,2.9864,2.9767,2.9767,40740.0
2018-12-20 12:10:00,3.09,3.09,3.08,3.09,49380.0,2.9864,2.9864,2.9767,2.9864,49380.0
2018-12-20 12:15:00,3.09,3.1,3.09,3.1,64428.0,2.9864,2.996,2.9864,2.996,64428.0
2018-12-20 12:20:00,3.1,3.12,3.1,3.12,99236.0,2.996,3.0154,2.996,3.0154,99236.0
2018-12-20 12:25:00,3.11,3.12,3.11,3.12,74784.0,3.0057,3.0154,3.0057,3.0154,74784.0
2018-12-20 12:30:00,3.12,3.12,3.11,3.11,62552.0,3.0154,3.0154,3.0057,3.0057,62552.0
2018-12-20 12:35:00,3.11,3.11,3.1,3.1,43872.0,3.0057,3.0057,2.996,2.996,43872.0
2018-12-20 12:40:00,3.1,3.1,3.09,3.1,91096.0,2.996,2.996,2.9864,2.996,91096.0
2018-12-20 12:45:00,3.1,3.11,3.1,3.11,64412.0,2.996,3.0057,2.996,3.0057,64412.0
2018-12-20 12:50:00,3.11,3.11,3.1,3.1,35876.0,3.0057,3.0057,2.996,2.996,35876.0
2018-12-20 12:55:00,3.1,3.11,3.1,3.1,92584.0,2.996,3.0057,2.996,2.996,92584.0
2018-12-20 13:00:00,3.1,3.1,3.09,3.1,63968.0,2.996,2.996,2.9864,2.996,63968.0
2018-12-20 13:05:00,3.1,3.1,3.09,3.09,61828.0,2.996,2.996,2.9864,2.9864,61828.0
2018-12-20 13:10:00,3.09,3.09,3.08,3.09,54156.0,2.9864,2.9864,2.9767,2.9864,54156.0
2018-12-20 13:15:00,3.09,3.09,3.08,3.09,33916.0,2.9864,2.9864,2.9767,2.9864,33916.0
2018-12-20 13:20:00,3.09,3.1,3.08,3.1,162192.0,2.9864,2.996,2.9767,2.996,162192.0
2018-12-20 13:25:00,3.1,3.1,3.09,3.1,119000.0,2.996,2.996,2.9864,2.996,119000.0
2018-12-20 13:30:00,3.1,3.1,3.09,3.1,45328.0,2.996,2.996,2.9864,2.996,45328.0
2018-12-20 13:35:00,3.1,3.1,3.09,3.1,77524.0,2.996,2.996,2.9864,2.996,77524.0
2018-12-20 13:40:00,3.1,3.1,3.09,3.09,90648.0,2.996,2.996,2.9864,2.9864,90648.0
2018-12-20 13:45:00,3.09,3.09,3.08,3.09,48168.0,2.9864,2.9864,2.9767,2.9864,48168.0
2018-12-20 13:50:00,3.09,3.09,3.08,3.08,32396.0,2.9864,2.9864,2.9767,2.9767,32396.0
2018-12-20 13:55:00,3.08,3.09,3.08,3.08,21440.0,2.9767,2.9864,2.9767,2.9767,21440.0
2018-12-20 14:00:00,3.08,3.08,3.06,3.06,103740.0,2.9767,2.9767,2.9574,2.9574,103740.0
2018-12-20 14:05:00,3.07,3.08,3.06,3.07,120128.0,2.967,2.9767,2.9574,2.967,120128.0
2018-12-20 14:10:00,3.07,3.07,3.05,3.06,59908.0,2.967,2.967,2.9477,2.9574,59908.0
2018-12-20 14:15:00,3.06,3.07,3.06,3.06,57080.0,2.9574,2.967,2.9574,2.9574,57080.0
2018-12-20 14:20:00,3.06,3.07,3.06,3.07,58972.0,2.9574,2.967,2.9574,2.967,58972.0
2018-12-20 14:25:00,3.07,3.08,3.07,3.08,72308.0,2.967,2.9767,2.967,2.9767,72308.0
2018-12-20 14:30:00,3.08,3.09,3.08,3.09,42636.0,2.9767,2.9864,2.9767,2.9864,42636.0
2018-12-20 14:35:00,3.09,3.1,3.09,3.1,83212.0,2.9864,2.996,2.9864,2.996,83212.0
2018-12-20 14:40:00,3.1,3.12,3.09,3.12,143120.0,2.996,3.0154,2.9864,3.0154,143120.0
2018-12-20 14:45:00,3.12,3.13,3.11,3.13,156584.0,3.0154,3.025,3.0057,3.025,156584.0
2018-12-20 14:50:00,3.13,3.13,3.12,3.12,84536.0,3.025,3.025,3.0154,3.0154,84536.0
2018-12-20 14:55:00,3.12,3.12,3.11,3.12,139760.0,3.0154,3.0154,3.0057,3.0154,139760.0
2018-12-20 15:00:00,3.12,3.12,3.1,3.1,118856.0,3.0154,3.0154,2.996,2.996,118856.0
2018-12-20 15:05:00,3.1,3.11,3.1,3.11,81820.0,2.996,3.0057,2.996,3.0057,81820.0
2018-12-20 15:10:00,3.12,3.13,3.11,3.13,61624.0,3.0154,3.025,3.0057,3.025,61624.0
2018-12-20 15:15:00,3.13,3.13,3.11,3.11,99892.0,3.025,3.025,3.0057,3.0057,99892.0
2018-12-20 15:20:00,3.11,3.13,3.11,3.12,80168.0,3.0057,3.025,3.0057,3.0154,80168.0
2018-12-20 15:25:00,3.12,3.12,3.11,3.11,67456.0,3.0154,3.0154,3.0057,3.0057,67456.0
2018-12-20 15:30:00,3.11,3.13,3.11,3.12,121704.0,3.0057,3.025,3.0057,3.0154,121704.0
2018-12-20 15:35:00,3.12,3.13,3.12,3.13,98904.0,3.0154,3.025,3.0154,3.025,98904.0
2018-12-20 15:40:00,3.13,3.13,3.12,3.12,225348.0,3.025,3.025,3.0154,3.0154,225348.0
2018-12-20 15:45:00,3.12,3.12,3.11,3.12,209620.0,3.0154,3.0154,3.0057,3.0154,209620.0
2018-12-20 15:50:00,3.12,3.12,3.1,3.1,307456.0,3.0154,3.0154,2.996,2.996,307456.0
2018-12-20 15:55:00,3.1,3.11,3.1,3.11,716928.0,2.996,3.0057,2.996,3.0057,716928.0
2018-12-21 09:30:00,3.1,3.13,3.08,3.12,973976.0,2.996,3.025,2.9767,3.0154,973976.0
2018-12-21 09:35:00,3.12,3.17,3.12,3.17,158688.0,3.0154,3.0637,3.0154,3.0637,158688.0
2018-12-21 09:40:00,3.17,3.17,3.12,3.13,132352.0,3.0637,3.0637,3.0154,3.025,132352.0
2018-12-21 09:45:00,3.13,3.14,3.11,3.11,201568.0,3.025,3.0347,3.0057,3.0057,201568.0
2018-12-21 09:50:00,3.11,3.12,3.11,3.12,106480.0,3.0057,3.0154,3.0057,3.0154,106480.0
2018-12-21 09:55:00,3.12,3.13,3.11,3.12,64216.0,3.0154,3.025,3.0057,3.0154,64216.0
2018-12-21 10:00:00,3.12,3.12,3.09,3.11,142016.0,3.0154,3.0154,2.9864,3.0057,142016.0
2018-12-21 10:05:00,3.11,3.12,3.1,3.1,90240.0,3.0057,3.0154,2.996,2.996,90240.0
2018-12-21 10:10:00,3.1,3.12,3.1,3.12,71492.0,2.996,3.0154,2.996,3.0154,71492.0
2018-12-21 10:15:00,3.12,3.13,3.12,3.13,159628.0,3.0154,3.025,3.0154,3.025,159628.0
2018-12-21 10:20:00,3.13,3.16,3.13,3.16,199552.0,3.025,3.054,3.025,3.054,199552.0
2018-12-21 10:25:00,3.16,3.16,3.14,3.15,51800.0,3.054,3.054,3.0347,3.0444,51800.0
2018-12-21 10:30:00,3.15,3.16,3.14,3.15,47828.0,3.0444,3.054,3.0347,3.0444,47828.0
2018-12-21 10:35:00,3.15,3.15,3.14,3.15,40652.0,3.0444,3.0444,3.0347,3.0444,40652.0
2018-12-21 10:40:00,3.14,3.14,3.13,3.14,79908.0,3.0347,3.0347,3.025,3.0347,79908.0
2018-12-21 10:45:00,3.14,3.15,3.13,3.14,56280.0,3.0347,3.0444,3.025,3.0347,56280.0
2018-12-21 10:50:00,3.14,3.14,3.12,3.12,56640.0,3.0347,3.0347,3.0154,3.0154,56640.0
2018-12-21 10:55:00,3.12,3.13,3.12,3.13,34056.0,3.0154,3.025,3.0154,3.025,34056.0
2018-12-21 11:00:00,3.13,3.13,3.12,3.12,68992.0,3.025,3.025,3.0154,3.0154,68992.0
2018-12-21 11:05:00,3.12,3.12,3.11,3.11,59816.0,3.0154,3.0154,3.0057,3.0057,59816.0
2018-12-21 11:10:00,3.11,3.11,3.09,3.1,50344.0,3.0057,3.0057,2.9864,2.996,50344.0
2018-12-21 11:15:00,3.1,3.1,3.1,3.1,31204.0,2.996,2.996,2.996,2.996,31204.0
2018-12-21 11:20:00,3.1,3.11,3.09,3.1,56500.0,2.996,3.0057,2.9864,2.996,56500.0
2018-12-21 11:25:00,3.1,3.11,3.1,3.11,50140.0,2.996,3.0057,2.996,3.0057,50140.0
2018-12-21 11:30:00,3.11,3.12,3.11,3.12,52708.0,3.0057,3.0154,3.0057,3.0154,52708.0
2018-12-21 11:35:00,3.12,3.12,3.11,3.11,72400.0,3.0154,3.0154,3.0057,3.0057,72400.0
2018-12-21 11:40:00,3.11,3.11,3.1,3.11,52500.0,3.0057,3.0057,2.996,3.0057,52500.0
2018-12-21 11:45:00,3.11,3.11,3.09,3.1,61720.0,3.0057,3.0057,2.9864,2.996,61720.0
2018-12-21 11:50:00,3.1,3.11,3.1,3.1,35600.0,2.996,3.0057,2.996,2.996,35600.0
2018-12-21 11:55:00,3.1,3.1,3.09,3.09,38000.0,2.996,2.996,2.9864,2.9864,38000.0
2018-12-21 12:00:00,3.09,3.09,3.09,3.09,40028.0,2.9864,2.9864,2.9864,2.9864,40028.0
2018-12-21 12:05:00,3.09,3.09,3.08,3.09,54936.0,2.9864,2.9864,2.9767,2.9864,54936.0
2018-12-21 12:10:00,3.09,3.09,3.07,3.07,77624.0,2.9864,2.9864,2.967,2.967,77624.0
2018-12-21 12:15:00,3.07,3.07,3.06,3.06,59972.0,2.967,2.967,2.9574,2.9574,59972.0
2018-12-21 12:20:00,3.06,3.07,3.06,3.07,56684.0,2.9574,2.967,2.9574,2.967,56684.0
2018-12-21 12:25:00,3.07,3.07,3.06,3.06,83696.0,2.967,2.967,2.9574,2.9574,83696.0
2018-12-21 12:30:00,3.06,3.07,3.05,3.07,95456.0,2.9574,2.967,2.9477,2.967,95456.0
2018-12-21 12:35:00,3.07,3.07,3.06,3.07,36196.0,2.967,2.967,2.9574,2.967,36196.0
2018-12-21 12:40:00,3.07,3.07,3.06,3.06,39120.0,2.967,2.967,2.9574,2.9574,39120.0
2018-12-21 12:45:00,3.06,3.08,3.06,3.07,78756.0,2.9574,2.9767,2.9574,2.967,78756.0
2018-12-21 12:50:00,3.07,3.07,3.05,3.05,50060.0,2.967,2.967,2.9477,2.9477,50060.0
2018-12-21 12:55:00,3.05,3.06,3.05,3.05,55912.0,2.9477,2.9574,2.9477,2.9477,55912.0
2018-12-21 13:00:00,3.05,3.05,3.04,3.05,143980.0,2.9477,2.9477,2.938,2.9477,143980.0
2018-12-21 13:05:00,3.05,3.05,3.04,3.04,59000.0,2.9477,2.9477,2.938,2.938,59000.0
2018-12-21 13:10:00,3.04,3.04,3.03,3.03,68948.0,2.938,2.938,2.9284,2.9284,68948.0
2018-12-21 13:15:00,3.03,3.04,3.03,3.03,132680.0,2.9284,2.938,2.9284,2.9284,132680.0
2018-12-21 13:20:00,3.03,3.05,3.03,3.04,121968.0,2.9284,2.9477,2.9284,2.938,121968.0
2018-12-21 13:25:00,3.04,3.04,3.04,3.04,61412.0,2.938,2.938,2.938,2.938,61412.0
2018-12-21 13:30:00,3.04,3.05,3.04,3.05,41908.0,2.938,2.9477,2.938,2.9477,41908.0
2018-12-21 13:35:00,3.05,3.06,3.05,3.06,38684.0,2.9477,2.9574,2.9477,2.9574,38684.0
2018-12-21 13:40:00,3.06,3.06,3.05,3.06,41060.0,2.9574,2.9574,2.9477,2.9574,41060.0
2018-12-21 13:45:00,3.06,3.06,3.05,3.05,40652.0,2.9574,2.9574,2.9477,2.9477,40652.0
2018-12-21 13:50:00,3.05,3.05,3.04,3.04,29600.0,2.9477,2.9477,2.938,2.938,29600.0
2018-12-21 13:55:00,3.04,3.05,3.04,3.04,27728.0,2.938,2.9477,2.938,2.938,27728.0
2018-12-21 14:00:00,3.04,3.04,3.04,3.04,34192.0,2.938,2.938,2.938,2.938,34192.0
2018-12-21 14:05:00,3.04,3.04,3.04,3.04,28480.0,2.938,2.938,2.938,2.938,28480.0
2018-12-21 14:10:00,3.04,3.04,3.02,3.02,95624.0,2.938,2.938,2.9187,2.9187,95624.0
2018-12-21 14:15:00,3.02,3.03,3.01,3.02,82668.0,2.9187,2.9284,2.909,2.9187,82668.0
2018-12-21 14:20:00,3.02,3.03,3.02,3.03,91852.0,2.9187,2.9284,2.9187,2.9284,91852.0
2018-12-21 14:25:00,3.02,3.03,3.02,3.02,41744.0,2.9187,2.9284,2.9187,2.9187,41744.0
2018-12-21 14:30:00,3.02,3.03,3.02,3.02,62404.0,2.9187,2.9284,2.9187,2.9187,62404.0
2018-12-21 14:35:00,3.02,3.02,3.02,3.02,10920.0,2.9187,2.9187,2.9187,2.9187,10920.0
2018-12-21 14:40:00,3.02,3.02,3.01,3.01,123168.0,2.9187,2.9187,2.909,2.909,123168.0
2018-12-21 14:45:00,3.01,3.02,3.0,3.0,189008.0,2.909,2.9187,2.8994,2.8994,189008.0
2018-12-21 14:50:00,3.0,3.02,3.0,3.01,82620.0,2.8994,2.9187,2.8994,2.909,82620.0
2018-12-21 14:55:00,3.01,3.01,3.0,3.01,68816.0,2.909,2.909,2.8994,2.909,68816.0
2018-12-21 15:00:00,3.0,3.01,3.0,3.01,44592.0,2.8994,2.909,2.8994,2.909,44592.0
2018-12-21 15:05:00,3.01,3.01,3.01,3.01,60808.0,2.909,2.909,2.909,2.909,60808.0
2018-12-21 15:10:00,3.01,3.01,3.0,3.0,105628.0,2.909,2.909,2.8994,2.8994,105628.0
2018-12-21 15:15:00,3.0,3.0,2.98,2.98,375788.0,2.8994,2.8994,2.8801,2.8801,375788.0
2018-12-21 15:20:00,2.98,2.98,2.98,2.98,78524.0,2.8801,2.8801,2.8801,2.8801,78524.0
2018-12-21 15:25:00,2.98,2.98,2.98,2.98,87892.0,2.8801,2.8801,2.8801,2.8801,87892.0
2018-12-21 15:30:00,2.98,2.99,2.98,2.98,288476.0,2.8801,2.8897,2.8801,2.8801,288476.0
2018-12-21 15:35:00,2.98,2.98,2.98,2.98,156108.0,2.8801,2.8801,2.8801,2.8801,156108.0
2018-12-21 15:40:00,2.98,2.98,2.97,2.97,323804.0,2.8801,2.8801,2.8704,2.8704,323804.0
2018-12-21 15:45:00,2.97,2.98,2.96,2.96,571352.0,2.8704,2.8801,2.8607,2.8607,571352.0
2018-12-21 15:50:00,2.96,2.96,2.94,2.95,595384.0,2.8607,2.8607,2.8414,2.8511,595384.0
2018-12-21 15:55:00,2.95,3.01,2.95,2.99,2368496.0,2.8511,2.909,2.8511,2.8897,2368496.0
2018-12-24 09:30:00,2.99,3.01,2.98,2.98,200684.0,2.8897,2.909,2.8801,2.8801,200684.0
2018-12-24 09:35:00,2.98,2.98,2.96,2.97,98988.0,2.8801,2.8801,2.8607,2.8704,98988.0
2018-12-24 09:40:00,2.97,2.98,2.94,2.95,63200.0,2.8704,2.8801,2.8414,2.8511,63200.0
2018-12-24 09:45:00,2.95,2.95,2.93,2.94,139232.0,2.8511,2.8511,2.8317,2.8414,139232.0
2018-12-24 09:50:00,2.94,2.96,2.92,2.93,115680.0,2.8414,2.8607,2.8221,2.8317,115680.0
2018-12-24 09:55:00,2.93,2.93,2.91,2.92,135788.0,2.8317,2.8317,2.8124,2.8221,135788.0
2018-12-24 10:00:00,2.92,2.95,2.92,2.94,236184.0,2.8221,2.8511,2.8221,2.8414,236184.0
2018-12-24 10:05:00,2.94,2.94,2.92,2.92,107456.0,2.8414,2.8414,2.8221,2.8221,107456.0
2018-12-24 10:10:00,2.92,2.95,2.92,2.94,87428.0,2.8221,2.8511,2.8221,2.8414,87428.0
2018-12-24 10:15:00,2.94,2.95,2.93,2.93,75896.0,2.8414,2.8511,2.8317,2.8317,75896.0
2018-12-24 10:20:00,2.93,2.95,2.92,2.94,117024.0,2.8317,2.8511,2.8221,2.8414,117024.0
2018-12-24 10:25:00,2.94,2.96,2.94,2.95,97344.0,2.8414,2.8607,2.8414,2.8511,97344.0
2018-12-24 10:30:00,2.96,2.96,2.94,2.94,157836.0,2.8607,2.8607,2.8414,2.8414,157836.0
2018-12-24 10:35:00,2.94,2.96,2.94,2.96,175768.0,2.8414,2.8607,2.8414,2.8607,175768.0
2018-12-24 10:40:00,2.96,2.97,2.95,2.96,83688.0,2.8607,2.8704,2.8511,2.8607,83688.0
2018-12-24 10:45:00,2.96,2.97,2.96,2.96,56332.0,2.8607,2.8704,2.8607,2.8607,56332.0
2018-12-24 10:50:00,2.96,2.97,2.95,2.96,73612.0,2.8607,2.8704,2.8511,2.8607,73612.0
2018-12-24 10:55:00,2.96,2.97,2.96,2.97,69636.0,2.8607,2.8704,2.8607,2.8704,69636.0
2018-12-24 11:00:00,2.97,2.99,2.97,2.98,91492.0,2.8704,2.8897,2.8704,2.8801,91492.0
2018-12-24 11:05:00,2.98,2.98,2.97,2.97,105464.0,2.8801,2.8801,2.8704,2.8704,105464.0
2018-12-24 11:10:00,2.97,2.99,2.97,2.99,45572.0,2.8704,2.8897,2.8704,2.8897,45572.0
2018-12-24 11:15:00,2.99,2.99,2.98,2.99,93092.0,2.8897,2.8897,2.8801,2.8897,93092.0
2018-12-24 11:20:00,2.99,2.99,2.98,2.98,61816.0,2.8897,2.8897,2.8801,2.8801,61816.0
2018-12-24 11:25:00,2.98,2.98,2.96,2.97,48460.0,2.8801,2.8801,2.8607,2.8704,48460.0
2018-12-24 11:30:00,2.97,2.98,2.97,2.98,40860.0,2.8704,2.8801,2.8704,2.8801,40860.0
2018-12-24 11:35:00,2.98,2.98,2.97,2.98,57616.0,2.8801,2.8801,2.8704,2.8801,57616.0
2018-12-24 11:40:00,2.98,2.99,2.97,2.98,98088.0,2.8801,2.8897,2.8704,2.8801,98088.0
2018-12-24 11:45:00,2.98,2.98,2.96,2.97,59400.0,2.8801,2.8801,2.8607,2.8704,59400.0
2018-12-24 11:50:00,2.96,2.97,2.96,2.97,74080.0,2.8607,2.8704,2.8607,2.8704,74080.0
2018-12-24 11:55:00,2.97,2.98,2.97,2.97,67224.0,2.8704,2.8801,2.8704,2.8704,67224.0
2018-12-24 12:00:00,2.97,2.98,2.97,2.97,114432.0,2.8704,2.8801,2.8704,2.8704,114432.0
2018-12-24 12:05:00,2.97,2.97,2.96,2.96,133672.0,2.8704,2.8704,2.8607,2.8607,133672.0
2018-12-24 12:10:00,2.96,2.96,2.95,2.96,67572.0,2.8607,2.8607,2.8511,2.8607,67572.0
2018-12-24 12:15:00,2.96,2.96,2.96,2.96,73036.0,2.8607,2.8607,2.8607,2.8607,73036.0
2018-12-24 12:20:00,2.96,2.96,2.95,2.96,65988.0,2.8607,2.8607,2.8511,2.8607,65988.0
2018-12-24 12:25:00,2.96,2.97,2.95,2.96,111724.0,2.8607,2.8704,2.8511,2.8607,111724.0
2018-12-24 12:30:00,2.96,2.97,2.95,2.96,104400.0,2.8607,2.8704,2.8511,2.8607,104400.0
2018-12-24 12:35:00,2.96,2.96,2.95,2.95,73612.0,2.8607,2.8607,2.8511,2.8511,73612.0
2018-12-24 12:40:00,2.95,2.96,2.95,2.96,72028.0,2.8511,2.8607,2.8511,2.8607,72028.0
2018-12-24 12:45:00,2.96,2.96,2.94,2.94,165076.0,2.8607,2.8607,2.8414,2.8414,165076.0
2018-12-24 12:50:00,2.94,2.94,2.92,2.93,119124.0,2.8414,2.8414,2.8221,2.8317,119124.0
2018-12-24 12:55:00,2.93,2.93,2.92,2.92,611144.0,2.8317,2.8317,2.8221,2.8221,611144.0
2018-12-26 09:30:00,2.93,2.97,2.92,2.96,210056.0,2.8317,2.8704,2.8221,2.8607,210056.0
2018-12-26 09:35:00,2.96,2.96,2.94,2.96,107144.0,2.8607,2.8607,2.8414,2.8607,107144.0
2018-12-26 09:40:00,2.95,2.95,2.93,2.94,52100.0,2.8511,2.8511,2.8317,2.8414,52100.0
2018-12-26 09:45:00,2.94,2.94,2.93,2.94,81360.0,2.8414,2.8414,2.8317,2.8414,81360.0
2018-12-26 09:50:00,2.93,2.94,2.93,2.94,123504.0,2.8317,2.8414,2.8317,2.8414,123504.0
2018-12-26 09:55:00,2.94,2.94,2.92,2.92,81988.0,2.8414,2.8414,2.8221,2.8221,81988.0
2018-12-26 10:00:00,2.92,2.92,2.91,2.91,71020.0,2.8221,2.8221,2.8124,2.8124,71020.0
2018-12-26 10:05:00,2.91,2.91,2.9,2.9,104976.0,2.8124,2.8124,2.8027,2.8027,104976.0
2018-12-26 10:10:00,2.91,2.91,2.89,2.9,172852.0,2.8124,2.8124,2.7931,2.8027,172852.0
2018-12-26 10:15:00,2.9,2.91,2.9,2.9,97528.0,2.8027,2.8124,2.8027,2.8027,97528.0
2018-12-26 10:20:00,2.9,2.93,2.9,2.93,161488.0,2.8027,2.8317,2.8027,2.8317,161488.0
2018-12-26 10:25:00,2.93,2.94,2.93,2.94,104800.0,2.8317,2.8414,2.8317,2.8414,104800.0
2018-12-26 10:30:00,2.94,2.96,2.94,2.95,71792.0,2.8414,2.8607,2.8414,2.8511,71792.0
2018-12-26 10:35:00,2.95,2.96,2.95,2.95,74952.0,2.8511,2.8607,2.8511,2.8511,74952.0
2018-12-26 10:40:00,2.95,2.95,2.94,2.94,118784.0,2.8511,2.8511,2.8414,2.8414,118784.0
2018-12-26 10:45:00,2.94,2.95,2.94,2.94,50316.0,2.8414,2.8511,2.8414,2.8414,50316.0
2018-12-26 10:50:00,2.95,2.96,2.94,2.94,64560.0,2.8511,2.8607,2.8414,2.8414,64560.0
2018-12-26 10:55:00,2.94,2.96,2.94,2.95,64244.0,2.8414,2.8607,2.8414,2.8511,64244.0
2018-12-26 11:00:00,2.95,2.97,2.94,2.97,100104.0,2.8511,2.8704,2.8414,2.8704,100104.0
2018-12-26 11:05:00,2.96,2.97,2.96,2.97,38148.0,2.8607,2.8704,2.8607,2.8704,38148.0
2018-12-26 11:10:00,2.97,2.98,2.97,2.97,53436.0,2.8704,2.8801,2.8704,2.8704,53436.0
2018-12-26 11:15:00,2.97,2.99,2.97,2.98,148060.0,2.8704,2.8897,2.8704,2.8801,148060.0
2018-12-26 11:20:00,2.98,2.99,2.98,2.98,53124.0,2.8801,2.8897,2.8801,2.8801,53124.0
2018-12-26 11:25:00,2.99,3.0,2.99,2.99,62156.0,2.8897,2.8994,2.8897,2.8897,62156.0
2018-12-26 11:30:00,3.0,3.0,2.99,2.99,48568.0,2.8994,2.8994,2.8897,2.8897,48568.0
2018-12-26 11:35:00,2.98,3.0,2.98,2.99,49640.0,2.8801,2.8994,2.8801,2.8897,49640.0
2018-12-26 11:40:00,2.99,3.0,2.99,3.0,145024.0,2.8897,2.8994,2.8897,2.8994,145024.0
2018-12-26 11:45:00,3.0,3.01,3.0,3.01,106216.0,2.8994,2.909,2.8994,2.909,106216.0
2018-12-26 11:50:00,3.01,3.01,3.0,3.01,47248.0,2.909,2.909,2.8994,2.909,47248.0
2018-12-26 11:55:00,3.01,3.01,3.01,3.01,46788.0,2.909,2.909,2.909,2.909,46788.0
2018-12-26 12:00:00,3.01,3.02,3.01,3.01,104132.0,2.909,2.9187,2.909,2.909,104132.0
2018-12-26 12:05:00,3.01,3.02,3.0,3.02,38372.0,2.909,2.9187,2.8994,2.9187,38372.0
2018-12-26 12:10:00,3.02,3.04,3.02,3.03,148796.0,2.9187,2.938,2.9187,2.9284,148796.0
2018-12-26 12:15:00,3.03,3.03,3.01,3.01,115692.0,2.9284,2.9284,2.909,2.909,115692.0
2018-12-26 12:20:00,3.01,3.02,3.01,3.01,65592.0,2.909,2.9187,2.909,2.909,65592.0
2018-12-26 12:25:00,3.02,3.02,3.01,3.01,68600.0,2.9187,2.9187,2.909,2.909,68600.0
2018-12-26 12:30:00,3.01,3.02,3.01,3.02,43724.0,2.909,2.9187,2.909,2.9187,43724.0
2018-12-26 12:35:00,3.02,3.03,3.02,3.02,43548.0,2.9187,2.9284,2.9187,2.9187,43548.0
2018-12-26 12:40:00,3.02,3.03,3.02,3.03,74168.0,2.9187,2.9284,2.9187,2.9284,74168.0
2018-12-26 12:45:00,3.03,3.03,3.02,3.02,53344.0,2.9284,2.9284,2.9187,2.9187,53344.0
2018-12-26 12:50:00,3.03,3.04,3.02,3.03,38352.0,2.9284,2.938,2.9187,2.9284,38352.0
2018-12-26 12:55:00,3.03,3.04,3.02,3.02,49340.0,2.9284,2.938,2.9187,2.9187,49340.0
2018-12-26 13:00:00,3.02,3.03,3.02,3.02,43956.0,2.9187,2.9284,2.9187,2.9187,43956.0
2018-12-26 13:05:00,3.02,3.03,3.02,3.03,30300.0,2.9187,2.9284,2.9187,2.9284,30300.0
2018-12-26 13:10:00,3.02,3.03,3.01,3.01,42264.0,2.9187,2.9284,2.909,2.909,42264.0
2018-12-26 13:15:00,3.01,3.01,3.01,3.01,33304.0,2.909,2.909,2.909,2.909,33304.0
2018-12-26 13:20:00,3.01,3.02,3.01,3.01,28800.0,2.909,2.9187,2.909,2.909,28800.0
2018-12-26 13:25:00,3.01,3.02,3.01,3.01,99592.0,2.909,2.9187,2.909,2.909,99592.0
2018-12-26 13:30:00,3.01,3.02,3.01,3.01,52376.0,2.909,2.9187,2.909,2.909,52376.0
2018-12-26 13:35:00,3.01,3.02,3.01,3.01,44136.0,2.909,2.9187,2.909,2.909,44136.0
2018-12-26 13:40:00,3.01,3.02,3.01,3.02,44940.0,2.909,2.9187,2.909,2.9187,44940.0
2018-12-26 13:45:00,3.02,3.03,3.01,3.03,51692.0,2.9187,2.9284,2.909,2.9284,51692.0
2018-12-26 13:50:00,3.03,3.04,3.03,3.04,36368.0,2.9284,2.938,2.9284,2.938,36368.0
2018-12-26 13:55:00,3.04,3.05,3.04,3.05,56584.0,2.938,2.9477,2.938,2.9477,56584.0
2018-12-26 14:00:00,3.05,3.05,3.04,3.04,56824.0,2.9477,2.9477,2.938,2.938,56824.0
2018-12-26 14:05:00,3.04,3.04,3.03,3.04,53944.0,2.938,2.938,2.9284,2.938,53944.0
2018-12-26 14:10:00,3.04,3.04,3.03,3.04,92680.0,2.938,2.938,2.9284,2.938,92680.0
2018-12-26 14:15:00,3.04,3.05,3.03,3.04,41600.0,2.938,2.9477,2.9284,2.938,41600.0
2018-12-26 14:20:00,3.04,3.04,3.04,3.04,24800.0,2.938,2.938,2.938,2.938,24800.0
2018-12-26 14:25:00,3.04,3.04,3.03,3.04,32564.0,2.938,2.938,2.9284,2.938,32564.0
2018-12-26 14:30:00,3.04,3.05,3.04,3.05,49136.0,2.938,2.9477,2.938,2.9477,49136.0
2018-12-26 14:35:00,3.05,3.05,3.05,3.05,54460.0,2.9477,2.9477,2.9477,2.9477,54460.0
2018-12-26 14:40:00,3.05,3.05,3.04,3.05,75736.0,2.9477,2.9477,2.938,2.9477,75736.0
2018-12-26 14:45:00,3.05,3.05,3.05,3.05,37220.0,2.9477,2.9477,2.9477,2.9477,37220.0
2018-12-26 14:50:00,3.05,3.05,3.05,3.05,40036.0,2.9477,2.9477,2.9477,2.9477,40036.0
2018-12-26 14:55:00,3.05,3.05,3.05,3.05,56744.0,2.9477,2.9477,2.9477,2.9477,56744.0
2018-12-26 15:00:00,3.05,3.06,3.04,3.04,629140.0,2.9477,2.9574,2.938,2.938,629140.0
2018-12-26 15:05:00,3.04,3.05,3.04,3.05,34068.0,2.938,2.9477,2.938,2.9477,34068.0
2018-12-26 15:10:00,3.05,3.05,3.04,3.05,60608.0,2.9477,2.9477,2.938,2.9477,60608.0
2018-12-26 15:15:00,3.05,3.05,3.05,3.05,99472.0,2.9477,2.9477,2.9477,2.9477,99472.0
2018-12-26 15:20:00,3.05,3.06,3.05,3.06,63344.0,2.9477,2.9574,2.9477,2.9574,63344.0
2018-12-26 15:25:00,3.06,3.06,3.06,3.06,53228.0,2.9574,2.9574,2.9574,2.9574,53228.0
2018-12-26 15:30:00,3.06,3.07,3.06,3.07,171456.0,2.9574,2.967,2.9574,2.967,171456.0
2018-12-26 15:35:00,3.07,3.07,3.06,3.07,120072.0,2.967,2.967,2.9574,2.967,120072.0
2018-12-26 15:40:00,3.07,3.08,3.07,3.08,147152.0,2.967,2.9767,2.967,2.9767,147152.0
2018-12-26 15:45:00,3.08,3.09,3.08,3.08,288516.0,2.9767,2.9864,2.9767,2.9767,288516.0
2018-12-26 15:50:00,3.08,3.09,3.08,3.09,251860.0,2.9767,2.9864,2.9767,2.9864,251860.0
2018-12-26 15:55:00,3.09,3.1,3.09,3.1,982692.0,2.9864,2.996,2.9864,2.996,982692.0
2018-12-27 09:30:00,3.06,3.06,3.04,3.05,234280.0,2.9574,2.9574,2.938,2.9477,234280.0
2018-12-27 09:35:00,3.04,3.04,3.03,3.04,130824.0,2.938,2.938,2.9284,2.938,130824.0
2018-12-27 09:40:00,3.03,3.04,2.99,2.99,88400.0,2.9284,2.938,2.8897,2.8897,88400.0
2018-12-27 09:45:00,2.99,3.0,2.97,2.98,249536.0,2.8897,2.8994,2.8704,2.8801,249536.0
2018-12-27 09:50:00,2.98,2.98,2.97,2.98,43972.0,2.8801,2.8801,2.8704,2.8801,43972.0
2018-12-27 09:55:00,2.98,3.01,2.98,3.01,63916.0,2.8801,2.909,2.8801,2.909,63916.0
2018-12-27 10:00:00,3.01,3.03,3.01,3.02,48648.0,2.909,2.9284,2.909,2.9187,48648.0
2018-12-27 10:05:00,3.02,3.02,3.0,3.0,43316.0,2.9187,2.9187,2.8994,2.8994,43316.0
2018-12-27 10:10:00,3.0,3.0,2.99,3.0,97920.0,2.8994,2.8994,2.8897,2.8994,97920.0
2018-12-27 10:15:00,3.0,3.02,3.0,3.01,46924.0,2.8994,2.9187,2.8994,2.909,46924.0
2018-12-27 10:20:00,3.01,3.02,2.99,2.99,68912.0,2.909,2.9187,2.8897,2.8897,68912.0
2018-12-27 10:25:00,2.99,2.99,2.98,2.99,24920.0,2.8897,2.8897,2.8801,2.8897,24920.0
2018-12-27 10:30:00,2.98,3.01,2.98,3.01,48596.0,2.8801,2.909,2.8801,2.909,48596.0
2018-12-27 10:35:00,3.01,3.01,2.98,2.98,48680.0,2.909,2.909,2.8801,2.8801,48680.0
2018-12-27 10:40:00,2.98,3.0,2.98,2.99,45236.0,2.8801,2.8994,2.8801,2.8897,45236.0
2018-12-27 10:45:00,2.99,3.0,2.98,3.0,38240.0,2.8897,2.8994,2.8801,2.8994,38240.0
2018-12-27 10:50:00,2.99,3.0,2.98,2.98,35828.0,2.8897,2.8994,2.8801,2.8801,35828.0
2018-12-27 10:55:00,2.98,2.98,2.97,2.97,94928.0,2.8801,2.8801,2.8704,2.8704,94928.0
2018-12-27 11:00:00,2.97,2.97,2.95,2.96,88872.0,2.8704,2.8704,2.8511,2.8607,88872.0
2018-12-27 11:05:00,2.96,2.96,2.94,2.96,64104.0,2.8607,2.8607,2.8414,2.8607,64104.0
2018-12-27 11:10:00,2.96,2.96,2.94,2.95,34820.0,2.8607,2.8607,2.8414,2.8511,34820.0
2018-12-27 11:15:00,2.95,2.96,2.95,2.96,51520.0,2.8511,2.8607,2.8511,2.8607,51520.0
2018-12-27 11:20:00,2.96,2.97,2.96,2.97,48752.0,2.8607,2.8704,2.8607,2.8704,48752.0
2018-12-27 11:25:00,2.97,2.98,2.97,2.98,66332.0,2.8704,2.8801,2.8704,2.8801,66332.0
2018-12-27 11:30:00,2.98,2.99,2.98,2.98,28120.0,2.8801,2.8897,2.8801,2.8801,28120.0
2018-12-27 11:35:00,2.98,2.98,2.98,2.98,22664.0,2.8801,2.8801,2.8801,2.8801,22664.0
2018-12-27 11:40:00,2.98,2.98,2.97,2.97,90232.0,2.8801,2.8801,2.8704,2.8704,90232.0
2018-12-27 11:45:00,2.97,2.97,2.96,2.96,77256.0,2.8704,2.8704,2.8607,2.8607,77256.0
2018-12-27 11:50:00,2.96,2.97,2.96,2.97,29668.0,2.8607,2.8704,2.8607,2.8704,29668.0
2018-12-27 11:55:00,2.97,2.98,2.96,2.98,28508.0,2.8704,2.8801,2.8607,2.8801,28508.0
2018-12-27 12:00:00,2.98,2.98,2.97,2.97,31480.0,2.8801,2.8801,2.8704,2.8704,31480.0
2018-12-27 12:05:00,2.96,2.97,2.96,2.96,38668.0,2.8607,2.8704,2.8607,2.8607,38668.0
2018-12-27 12:10:00,2.96,2.96,2.95,2.96,19900.0,2.8607,2.8607,2.8511,2.8607,19900.0
2018-12-27 12:15:00,2.96,2.97,2.96,2.97,29328.0,2.8607,2.8704,2.8607,2.8704,29328.0
2018-12-27 12:20:00,2.97,2.97,2.96,2.97,44808.0,2.8704,2.8704,2.8607,2.8704,44808.0
2018-12-27 12:25:00,2.97,2.98,2.95,2.96,67000.0,2.8704,2.8801,2.8511,2.8607,67000.0
2018-12-27 12:30:00,2.96,2.96,2.95,2.95,16272.0,2.8607,2.8607,2.8511,2.8511,16272.0
2018-12-27 12:35:00,2.96,2.96,2.95,2.96,22704.0,2.8607,2.8607,2.8511,2.8607,22704.0
2018-12-27 12:40:00,2.96,2.96,2.94,2.95,32800.0,2.8607,2.8607,2.8414,2.8511,32800.0
2018-12-27 12:45:00,2.95,2.95,2.94,2.94,32660.0,2.8511,2.8511,2.8414,2.8414,32660.0
2018-12-27 12:50:00,2.94,2.94,2.94,2.94,63308.0,2.8414,2.8414,2.8414,2.8414,63308.0
2018-12-27 12:55:00,2.94,2.95,2.94,2.94,46052.0,2.8414,2.8511,2.8414,2.8414,46052.0
2018-12-27 13:00:00,2.94,2.96,2.94,2.96,126132.0,2.8414,2.8607,2.8414,2.8607,126132.0
2018-12-27 13:05:00,2.96,2.97,2.96,2.96,23080.0,2.8607,2.8704,2.8607,2.8607,23080.0
2018-12-27 13:10:00,2.96,2.97,2.95,2.95,56928.0,2.8607,2.8704,2.8511,2.8511,56928.0
2018-12-27 13:15:00,2.95,2.95,2.94,2.95,20668.0,2.8511,2.8511,2.8414,2.8511,20668.0
2018-12-27 13:20:00,2.95,2.95,2.94,2.94,19872.0,2.8511,2.8511,2.8414,2.8414,19872.0
2018-12-27 13:25:00,2.94,2.95,2.93,2.94,55484.0,2.8414,2.8511,2.8317,2.8414,55484.0
2018-12-27 13:30:00,2.94,2.94,2.93,2.94,83216.0,2.8414,2.8414,2.8317,2.8414,83216.0
2018-12-27 13:35:00,2.94,2.94,2.93,2.93,22600.0,2.8414,2.8414,2.8317,2.8317,22600.0
2018-12-27 13:40:00,2.93,2.94,2.93,2.94,31400.0,2.8317,2.8414,2.8317,2.8414,31400.0
2018-12-27 13:45:00,2.94,2.94,2.93,2.93,40676.0,2.8414,2.8414,2.8317,2.8317,40676.0
2018-12-27 13:50:00,2.93,2.93,2.92,2.92,36752.0,2.8317,2.8317,2.8221,2.8221,36752.0
2018-12-27 13:55:00,2.93,2.93,2.93,2.93,14892.0,2.8317,2.8317,2.8317,2.8317,14892.0
2018-12-27 14:00:00,2.93,2.94,2.92,2.94,32012.0,2.8317,2.8414,2.8221,2.8414,32012.0
2018-12-27 14:05:00,2.94,2.94,2.93,2.93,50000.0,2.8414,2.8414,2.8317,2.8317,50000.0
2018-12-27 14:10:00,2.93,2.93,2.92,2.93,34636.0,2.8317,2.8317,2.8221,2.8317,34636.0
2018-12-27 14:15:00,2.93,2.93,2.91,2.92,87784.0,2.8317,2.8317,2.8124,2.8221,87784.0
2018-12-27 14:20:00,2.92,2.92,2.91,2.91,31324.0,2.8221,2.8221,2.8124,2.8124,31324.0
2018-12-27 14:25:00,2.91,2.92,2.91,2.92,57304.0,2.8124,2.8221,2.8124,2.8221,57304.0
2018-12-27 14:30:00,2.92,2.92,2.91,2.91,52172.0,2.8221,2.8221,2.8124,2.8124,52172.0
2018-12-27 14:35:00,2.91,2.92,2.91,2.92,32924.0,2.8124,2.8221,2.8124,2.8221,32924.0
2018-12-27 14:40:00,2.92,2.94,2.92,2.94,44400.0,2.8221,2.8414,2.8221,2.8414,44400.0
2018-12-27 14:45:00,2.94,2.94,2.92,2.93,76496.0,2.8414,2.8414,2.8221,2.8317,76496.0
2018-12-27 14:50:00,2.92,2.94,2.92,2.94,79744.0,2.8221,2.8414,2.8221,2.8414,79744.0
2018-12-27 14:55:00,2.93,2.94,2.93,2.93,36568.0,2.8317,2.8414,2.8317,2.8317,36568.0
2018-12-27 15:00:00,2.93,2.93,2.93,2.93,43968.0,2.8317,2.8317,2.8317,2.8317,43968.0
2018-12-27 15:05:00,2.93,2.94,2.93,2.94,54480.0,2.8317,2.8414,2.8317,2.8414,54480.0
2018-12-27 15:10:00,2.94,2.96,2.94,2.96,51444.0,2.8414,2.8607,2.8414,2.8607,51444.0
2018-12-27 15:15:00,2.96,2.96,2.96,2.96,54656.0,2.8607,2.8607,2.8607,2.8607,54656.0
2018-12-27 15:20:00,2.96,2.98,2.96,2.98,114032.0,2.8607,2.8801,2.8607,2.8801,114032.0
2018-12-27 15:25:00,2.98,2.99,2.98,2.99,100976.0,2.8801,2.8897,2.8801,2.8897,100976.0
2018-12-27 15:30:00,2.99,3.0,2.98,2.99,141912.0,2.8897,2.8994,2.8801,2.8897,141912.0
2018-12-27 15:35:00,3.0,3.01,2.99,3.0,181084.0,2.8994,2.909,2.8897,2.8994,181084.0
2018-12-27 15:40:00,3.01,3.02,3.0,3.02,209736.0,2.909,2.9187,2.8994,2.9187,209736.0
2018-12-27 15:45:00,3.02,3.02,3.01,3.02,223120.0,2.9187,2.9187,2.909,2.9187,223120.0
2018-12-27 15:50:00,3.02,3.02,3.01,3.01,269488.0,2.9187,2.9187,2.909,2.909,269488.0
2018-12-27 15:55:00,3.01,3.05,3.01,3.05,880080.0,2.909,2.9477,2.909,2.9477,880080.0
2018-12-28 09:30:00,3.05,3.05,3.03,3.05,155804.0,2.9477,2.9477,2.9284,2.9477,155804.0
2018-12-28 09:35:00,3.06,3.07,3.05,3.07,36132.0,2.9574,2.967,2.9477,2.967,36132.0
2018-12-28 09:40:00,3.07,3.09,3.07,3.09,77680.0,2.967,2.9864,2.967,2.9864,77680.0
2018-12-28 09:45:00,3.09,3.11,3.08,3.09,136376.0,2.9864,3.0057,2.9767,2.9864,136376.0
2018-12-28 09:50:00,3.09,3.1,3.08,3.09,73564.0,2.9864,2.996,2.9767,2.9864,73564.0
2018-12-28 09:55:00,3.09,3.1,3.08,3.09,28716.0,2.9864,2.996,2.9767,2.9864,28716.0
2018-12-28 10:00:00,3.1,3.1,3.08,3.08,83240.0,2.996,2.996,2.9767,2.9767,83240.0
2018-12-28 10:05:00,3.08,3.09,3.07,3.07,178160.0,2.9767,2.9864,2.967,2.967,178160.0
2018-12-28 10:10:00,3.07,3.07,3.07,3.07,82720.0,2.967,2.967,2.967,2.967,82720.0
2018-12-28 10:15:00,3.07,3.08,3.06,3.07,63756.0,2.967,2.9767,2.9574,2.967,63756.0
2018-12-28 10:20:00,3.06,3.07,3.04,3.04,61316.0,2.9574,2.967,2.938,2.938,61316.0
2018-12-28 10:25:00,3.04,3.04,3.03,3.03,66036.0,2.938,2.938,2.9284,2.9284,66036.0
2018-12-28 10:30:00,3.03,3.03,3.02,3.03,69052.0,2.9284,2.9284,2.9187,2.9284,69052.0
2018-12-28 10:35:00,3.03,3.03,3.01,3.01,141064.0,2.9284,2.9284,2.909,2.909,141064.0
2018-12-28 10:40:00,3.01,3.02,3.01,3.01,68972.0,2.909,2.9187,2.909,2.909,68972.0
2018-12-28 10:45:00,3.01,3.03,3.01,3.03,58576.0,2.909,2.9284,2.909,2.9284,58576.0
2018-12-28 10:50:00,3.03,3.04,3.02,3.03,155524.0,2.9284,2.938,2.9187,2.9284,155524.0
2018-12-28 10:55:00,3.03,3.03,3.02,3.02,37016.0,2.9284,2.9284,2.9187,2.9187,37016.0
2018-12-28 11:00:00,3.02,3.02,3.01,3.01,47812.0,2.9187,2.9187,2.909,2.909,47812.0
2018-12-28 11:05:00,3.01,3.02,3.0,3.02,108924.0,2.909,2.9187,2.8994,2.9187,108924.0
2018-12-28 11:10:00,3.02,3.03,3.02,3.02,62120.0,2.9187,2.9284,2.9187,2.9187,62120.0
2018-12-28 11:15:00,3.02,3.02,3.01,3.02,70012.0,2.9187,2.9187,2.909,2.9187,70012.0
2018-12-28 11:20:00,3.02,3.03,3.01,3.02,114584.0,2.9187,2.9284,2.909,2.9187,114584.0
2018-12-28 11:25:00,3.02,3.03,3.02,3.03,67204.0,2.9187,2.9284,2.9187,2.9284,67204.0
2018-12-28 11:30:00,3.03,3.04,3.03,3.04,87084.0,2.9284,2.938,2.9284,2.938,87084.0
2018-12-28 11:35:00,3.04,3.05,3.04,3.05,35372.0,2.938,2.9477,2.938,2.9477,35372.0
2018-12-28 11:40:00,3.05,3.05,3.04,3.04,44076.0,2.9477,2.9477,2.938,2.938,44076.0
2018-12-28 11:45:00,3.04,3.05,3.04,3.05,76800.0,2.938,2.9477,2.938,2.9477,76800.0
2018-12-28 11:50:00,3.05,3.06,3.05,3.06,58356.0,2.9477,2.9574,2.9477,2.9574,58356.0
2018-12-28 11:55:00,3.06,3.07,3.06,3.07,111472.0,2.9574,2.967,2.9574,2.967,111472.0
2018-12-28 12:00:00,3.07,3.09,3.07,3.08,99632.0,2.967,2.9864,2.967,2.9767,99632.0
2018-12-28 12:05:00,3.08,3.09,3.08,3.08,52236.0,2.9767,2.9864,2.9767,2.9767,52236.0
2018-12-28 12:10:00,3.08,3.09,3.08,3.08,51308.0,2.9767,2.9864,2.9767,2.9767,51308.0
2018-12-28 12:15:00,3.08,3.08,3.07,3.08,92300.0,2.9767,2.9767,2.967,2.9767,92300.0
2018-12-28 12:20:00,3.08,3.1,3.08,3.09,98492.0,2.9767,2.996,2.9767,2.9864,98492.0
2018-12-28 12:25:00,3.09,3.09,3.08,3.08,55264.0,2.9864,2.9864,2.9767,2.9767,55264.0
2018-12-28 12:30:00,3.08,3.08,3.08,3.08,37836.0,2.9767,2.9767,2.9767,2.9767,37836.0
2018-12-28 12:35:00,3.08,3.08,3.08,3.08,35784.0,2.9767,2.9767,2.9767,2.9767,35784.0
2018-12-28 12:40:00,3.08,3.09,3.08,3.08,22200.0,2.9767,2.9864,2.9767,2.9767,22200.0
2018-12-28 12:45:00,3.08,3.08,3.07,3.07,70284.0,2.9767,2.9767,2.967,2.967,70284.0
2018-12-28 12:50:00,3.07,3.08,3.06,3.08,134608.0,2.967,2.9767,2.9574,2.9767,134608.0
2018-12-28 12:55:00,3.08,3.08,3.07,3.07,57664.0,2.9767,2.9767,2.967,2.967,57664.0
2018-12-28 13:00:00,3.07,3.08,3.07,3.08,38992.0,2.967,2.9767,2.967,2.9767,38992.0
2018-12-28 13:05:00,3.08,3.08,3.07,3.08,53200.0,2.9767,2.9767,2.967,2.9767,53200.0
2018-12-28 13:10:00,3.08,3.08,3.08,3.08,30016.0,2.9767,2.9767,2.9767,2.9767,30016.0
2018-12-28 13:15:00,3.08,3.09,3.08,3.08,51004.0,2.9767,2.9864,2.9767,2.9767,51004.0
2018-12-28 13:20:00,3.08,3.08,3.07,3.07,53148.0,2.9767,2.9767,2.967,2.967,53148.0
2018-12-28 13:25:00,3.06,3.07,3.06,3.07,74708.0,2.9574,2.967,2.9574,2.967,74708.0
2018-12-28 13:30:00,3.06,3.06,3.06,3.06,35380.0,2.9574,2.9574,2.9574,2.9574,35380.0
2018-12-28 13:35:00,3.06,3.06,3.06,3.06,29400.0,2.9574,2.9574,2.9574,2.9574,29400.0
2018-12-28 13:40:00,3.06,3.07,3.06,3.07,32348.0,2.9574,2.967,2.9574,2.967,32348.0
2018-12-28 13:45:00,3.07,3.09,3.07,3.09,67960.0,2.967,2.9864,2.967,2.9864,67960.0
2018-12-28 13:50:00,3.09,3.09,3.08,3.08,58472.0,2.9864,2.9864,2.9767,2.9767,58472.0
2018-12-28 13:55:00,3.08,3.09,3.08,3.09,43516.0,2.9767,2.9864,2.9767,2.9864,43516.0
2018-12-28 14:00:00,3.09,3.1,3.09,3.1,37852.0,2.9864,2.996,2.9864,2.996,37852.0
2018-12-28 14:05:00,3.1,3.11,3.1,3.11,48436.0,2.996,3.0057,2.996,3.0057,48436.0
2018-12-28 14:10:00,3.11,3.11,3.11,3.11,55176.0,3.0057,3.0057,3.0057,3.0057,55176.0
2018-12-28 14:15:00,3.12,3.12,3.11,3.12,52460.0,3.0154,3.0154,3.0057,3.0154,52460.0
2018-12-28 14:20:00,3.11,3.12,3.11,3.11,58452.0,3.0057,3.0154,3.0057,3.0057,58452.0
2018-12-28 14:25:00,3.11,3.12,3.1,3.11,154452.0,3.0057,3.0154,2.996,3.0057,154452.0
2018-12-28 14:30:00,3.11,3.11,3.1,3.11,178128.0,3.0057,3.0057,2.996,3.0057,178128.0
2018-12-28 14:35:00,3.11,3.11,3.11,3.11,84036.0,3.0057,3.0057,3.0057,3.0057,84036.0
2018-12-28 14:40:00,3.11,3.12,3.11,3.11,67100.0,3.0057,3.0154,3.0057,3.0057,67100.0
2018-12-28 14:45:00,3.11,3.11,3.1,3.11,160356.0,3.0057,3.0057,2.996,3.0057,160356.0
2018-12-28 14:50:00,3.11,3.12,3.11,3.12,68712.0,3.0057,3.0154,3.0057,3.0154,68712.0
2018-12-28 14:55:00,3.12,3.12,3.11,3.11,32400.0,3.0154,3.0154,3.0057,3.0057,32400.0
2018-12-28 15:00:00,3.11,3.11,3.1,3.11,51376.0,3.0057,3.0057,2.996,3.0057,51376.0
2018-12-28 15:05:00,3.11,3.11,3.1,3.1,86936.0,3.0057,3.0057,2.996,2.996,86936.0
2018-12-28 15:10:00,3.1,3.1,3.09,3.09,118556.0,2.996,2.996,2.9864,2.9864,118556.0
2018-12-28 15:15:00,3.1,3.1,3.08,3.09,48376.0,2.996,2.996,2.9767,2.9864,48376.0
2018-12-28 15:20:00,3.08,3.08,3.08,3.08,65848.0,2.9767,2.9767,2.9767,2.9767,65848.0
2018-12-28 15:25:00,3.08,3.08,3.06,3.07,109400.0,2.9767,2.9767,2.9574,2.967,109400.0
2018-12-28 15:30:00,3.07,3.07,3.06,3.07,69968.0,2.967,2.967,2.9574,2.967,69968.0
2018-12-28 15:35:00,3.07,3.07,3.06,3.06,107328.0,2.967,2.967,2.9574,2.9574,107328.0
2018-12-28 15:40:00,3.06,3.06,3.05,3.05,192164.0,2.9574,2.9574,2.9477,2.9477,192164.0
2018-12-28 15:45:00,3.05,3.07,3.05,3.07,272748.0,2.9477,2.967,2.9477,2.967,272748.0
2018-12-28 15:50:00,3.06,3.07,3.06,3.07,238488.0,2.9574,2.967,2.9574,2.967,238488.0
2018-12-28 15:55:00,3.07,3.07,3.06,3.07,596684.0,2.967,2.967,2.9574,2.967,596684.0
2018-12-31 09:30:00,3.08,3.13,3.08,3.13,183108.0,2.9767,3.025,2.9767,3.025,183108.0
2018-12-31 09:35:00,3.14,3.14,3.12,3.12,143612.0,3.0347,3.0347,3.0154,3.0154,143612.0
2018-12-31 09:40:00,3.12,3.12,3.1,3.11,94672.0,3.0154,3.0154,2.996,3.0057,94672.0
2018-12-31 09:45:00,3.11,3.12,3.11,3.11,75100.0,3.0057,3.0154,3.0057,3.0057,75100.0
2018-12-31 09:50:00,3.11,3.11,3.09,3.09,126644.0,3.0057,3.0057,2.9864,2.9864,126644.0
2018-12-31 09:55:00,3.09,3.1,3.08,3.1,123764.0,2.9864,2.996,2.9767,2.996,123764.0
2018-12-31 10:00:00,3.1,3.12,3.1,3.12,59460.0,2.996,3.0154,2.996,3.0154,59460.0
2018-12-31 10:05:00,3.12,3.13,3.11,3.11,76512.0,3.0154,3.025,3.0057,3.0057,76512.0
2018-12-31 10:10:00,3.11,3.13,3.11,3.13,126540.0,3.0057,3.025,3.0057,3.025,126540.0
2018-12-31 10:15:00,3.13,3.14,3.12,3.14,150320.0,3.025,3.0347,3.0154,3.0347,150320.0
2018-12-31 10:20:00,3.14,3.14,3.13,3.14,204272.0,3.0347,3.0347,3.025,3.0347,204272.0
2018-12-31 10:25:00,3.14,3.14,3.13,3.13,37612.0,3.0347,3.0347,3.025,3.025,37612.0
2018-12-31 10:30:00,3.13,3.13,3.13,3.13,67224.0,3.025,3.025,3.025,3.025,67224.0
2018-12-31 10:35:00,3.13,3.13,3.13,3.13,67128.0,3.025,3.025,3.025,3.025,67128.0
2018-12-31 10:40:00,3.13,3.14,3.13,3.14,46820.0,3.025,3.0347,3.025,3.0347,46820.0
2018-12-31 10:45:00,3.14,3.15,3.14,3.15,94160.0,3.0347,3.0444,3.0347,3.0444,94160.0
2018-12-31 10:50:00,3.15,3.15,3.14,3.14,79464.0,3.0444,3.0444,3.0347,3.0347,79464.0
2018-12-31 10:55:00,3.14,3.15,3.14,3.14,66856.0,3.0347,3.0444,3.0347,3.0347,66856.0
2018-12-31 11:00:00,3.14,3.15,3.14,3.15,121868.0,3.0347,3.0444,3.0347,3.0444,121868.0
2018-12-31 11:05:00,3.15,3.15,3.14,3.14,58900.0,3.0444,3.0444,3.0347,3.0347,58900.0
2018-12-31 11:10:00,3.14,3.14,3.13,3.13,45012.0,3.0347,3.0347,3.025,3.025,45012.0
2018-12-31 11:15:00,3.13,3.13,3.12,3.13,74564.0,3.025,3.025,3.0154,3.025,74564.0
2018-12-31 11:20:00,3.13,3.13,3.12,3.13,42080.0,3.025,3.025,3.0154,3.025,42080.0
2018-12-31 11:25:00,3.13,3.14,3.13,3.14,48892.0,3.025,3.0347,3.025,3.0347,48892.0
2018-12-31 11:30:00,3.14,3.14,3.11,3.12,208992.0,3.0347,3.0347,3.0057,3.0154,208992.0
2018-12-31 11:35:00,3.12,3.13,3.12,3.13,67016.0,3.0154,3.025,3.0154,3.025,67016.0
2018-12-31 11:40:00,3.13,3.13,3.11,3.11,158136.0,3.025,3.025,3.0057,3.0057,158136.0
2018-12-31 11:45:00,3.11,3.14,3.11,3.14,88064.0,3.0057,3.0347,3.0057,3.0347,88064.0
2018-12-31 11:50:00,3.14,3.14,3.13,3.13,31372.0,3.0347,3.0347,3.025,3.025,31372.0
2018-12-31 11:55:00,3.13,3.14,3.13,3.14,115108.0,3.025,3.0347,3.025,3.0347,115108.0
2018-12-31 12:00:00,3.14,3.14,3.14,3.14,56328.0,3.0347,3.0347,3.0347,3.0347,56328.0
2018-12-31 12:05:00,3.14,3.14,3.13,3.14,51268.0,3.0347,3.0347,3.025,3.0347,51268.0
2018-12-31 12:10:00,3.14,3.15,3.13,3.14,35736.0,3.0347,3.0444,3.025,3.0347,35736.0
2018-12-31 12:15:00,3.14,3.15,3.13,3.13,40944.0,3.0347,3.0444,3.025,3.025,40944.0
2018-12-31 12:20:00,3.13,3.14,3.13,3.14,56848.0,3.025,3.0347,3.025,3.0347,56848.0
2018-12-31 12:25:00,3.13,3.14,3.13,3.13,113872.0,3.025,3.0347,3.025,3.025,113872.0
2018-12-31 12:30:00,3.13,3.14,3.13,3.14,104164.0,3.025,3.0347,3.025,3.0347,104164.0
2018-12-31 12:35:00,3.14,3.15,3.14,3.15,40668.0,3.0347,3.0444,3.0347,3.0444,40668.0
2018-12-31 12:40:00,3.14,3.15,3.14,3.15,80248.0,3.0347,3.0444,3.0347,3.0444,80248.0
2018-12-31 12:45:00,3.15,3.17,3.14,3.14,983648.0,3.0444,3.0637,3.0347,3.0347,983648.0
2018-12-31 12:50:00,3.14,3.15,3.14,3.14,71620.0,3.0347,3.0444,3.0347,3.0347,71620.0
2018-12-31 12:55:00,3.14,3.15,3.14,3.15,64720.0,3.0347,3.0444,3.0347,3.0444,64720.0
2018-12-31 13:00:00,3.15,3.15,3.14,3.14,56032.0,3.0444,3.0444,3.0347,3.0347,56032.0
2018-12-31 13:05:00,3.14,3.15,3.14,3.15,29364.0,3.0347,3.0444,3.0347,3.0444,29364.0
2018-12-31 13:10:00,3.15,3.15,3.13,3.14,126808.0,3.0444,3.0444,3.025,3.0347,126808.0
2018-12-31 13:15:00,3.14,3.14,3.12,3.13,250560.0,3.0347,3.0347,3.0154,3.025,250560.0
2018-12-31 13:20:00,3.13,3.13,3.12,3.13,118188.0,3.025,3.025,3.0154,3.025,118188.0
2018-12-31 13:25:00,3.13,3.13,3.12,3.13,59868.0,3.025,3.025,3.0154,3.025,59868.0
2018-12-31 13:30:00,3.13,3.13,3.13,3.13,79960.0,3.025,3.025,3.025,3.025,79960.0
2018-12-31 13:35:00,3.13,3.14,3.13,3.13,42264.0,3.025,3.0347,3.025,3.025,42264.0
2018-12-31 13:40:00,3.13,3.14,3.13,3.13,316260.0,3.025,3.0347,3.025,3.025,316260.0
2018-12-31 13:45:00,3.13,3.14,3.12,3.14,136008.0,3.025,3.0347,3.0154,3.0347,136008.0
2018-12-31 13:50:00,3.14,3.15,3.14,3.14,62648.0,3.0347,3.0444,3.0347,3.0347,62648.0
2018-12-31 13:55:00,3.14,3.15,3.14,3.14,33892.0,3.0347,3.0444,3.0347,3.0347,33892.0
2018-12-31 14:00:00,3.14,3.14,3.13,3.14,35144.0,3.0347,3.0347,3.025,3.0347,35144.0
2018-12-31 14:05:00,3.14,3.15,3.14,3.14,47144.0,3.0347,3.0444,3.0347,3.0347,47144.0
2018-12-31 14:10:00,3.14,3.14,3.14,3.14,43508.0,3.0347,3.0347,3.0347,3.0347,43508.0
2018-12-31 14:15:00,3.14,3.15,3.14,3.15,49272.0,3.0347,3.0444,3.0347,3.0444,49272.0
2018-12-31 14:20:00,3.14,3.15,3.13,3.14,75916.0,3.0347,3.0444,3.025,3.0347,75916.0
2018-12-31 14:25:00,3.14,3.15,3.14,3.14,30220.0,3.0347,3.0444,3.0347,3.0347,30220.0
2018-12-31 14:30:00,3.14,3.14,3.14,3.14,50140.0,3.0347,3.0347,3.0347,3.0347,50140.0
2018-12-31 14:35:00,3.14,3.14,3.14,3.14,30412.0,3.0347,3.0347,3.0347,3.0347,30412.0
2018-12-31 14:40:00,3.14,3.14,3.12,3.13,242060.0,3.0347,3.0347,3.0154,3.025,242060.0
2018-12-31 14:45:00,3.13,3.13,3.12,3.13,289252.0,3.025,3.025,3.0154,3.025,289252.0
2018-12-31 14:50:00,3.13,3.13,3.12,3.13,180876.0,3.025,3.025,3.0154,3.025,180876.0
2018-12-31 14:55:00,3.13,3.13,3.12,3.13,167416.0,3.025,3.025,3.0154,3.025,167416.0
2018-12-31 15:00:00,3.13,3.14,3.12,3.13,81540.0,3.025,3.0347,3.0154,3.025,81540.0
2018-12-31 15:05:00,3.13,3.13,3.13,3.13,64480.0,3.025,3.025,3.025,3.025,64480.0
2018-12-31 15:10:00,3.13,3.13,3.12,3.13,61360.0,3.025,3.025,3.0154,3.025,61360.0
2018-12-31 15:15:00,3.13,3.14,3.12,3.14,159788.0,3.025,3.0347,3.0154,3.0347,159788.0
2018-12-31 15:20:00,3.14,3.14,3.13,3.13,86788.0,3.0347,3.0347,3.025,3.025,86788.0
2018-12-31 15:25:00,3.13,3.14,3.13,3.14,80404.0,3.025,3.0347,3.025,3.0347,80404.0
2018-12-31 15:30:00,3.14,3.15,3.14,3.15,134432.0,3.0347,3.0444,3.0347,3.0444,134432.0
2018-12-31 15:35:00,3.14,3.15,3.14,3.14,116916.0,3.0347,3.0444,3.0347,3.0347,116916.0
2018-12-31 15:40:00,3.14,3.15,3.14,3.14,165688.0,3.0347,3.0444,3.0347,3.0347,165688.0
2018-12-31 15:45:00,3.15,3.15,3.14,3.14,220276.0,3.0444,3.0444,3.0347,3.0347,220276.0
2018-12-31 15:50:00,3.15,3.15,3.14,3.15,308000.0,3.0444,3.0444,3.0347,3.0444,308000.0
2018-12-31 15:55:00,3.15,3.15,3.15,3.15,670700.0,3.0444,3.0444,3.0444,3.0444,670700.0
2019-01-02 09:30:00,3.11,3.14,3.11,3.13,155236.0,3.0057,3.0347,3.0057,3.025,155236.0
2019-01-02 09:35:00,3.12,3.15,3.12,3.15,89628.0,3.0154,3.0444,3.0154,3.0444,89628.0
2019-01-02 09:40:00,3.15,3.17,3.14,3.17,119088.0,3.0444,3.0637,3.0347,3.0637,119088.0
2019-01-02 09:45:00,3.17,3.18,3.17,3.17,46220.0,3.0637,3.0733,3.0637,3.0637,46220.0
2019-01-02 09:50:00,3.18,3.18,3.17,3.18,52572.0,3.0733,3.0733,3.0637,3.0733,52572.0
2019-01-02 09:55:00,3.18,3.19,3.18,3.19,59756.0,3.0733,3.083,3.0733,3.083,59756.0
2019-01-02 10:00:00,3.19,3.2,3.19,3.2,105508.0,3.083,3.0927,3.083,3.0927,105508.0
2019-01-02 10:05:00,3.2,3.21,3.2,3.21,85052.0,3.0927,3.1023,3.0927,3.1023,85052.0
2019-01-02 10:10:00,3.21,3.22,3.21,3.21,47404.0,3.1023,3.112,3.1023,3.1023,47404.0
2019-01-02 10:15:00,3.21,3.21,3.2,3.21,31816.0,3.1023,3.1023,3.0927,3.1023,31816.0
2019-01-02 10:20:00,3.21,3.22,3.21,3.21,105928.0,3.1023,3.112,3.1023,3.1023,105928.0
2019-01-02 10:25:00,3.21,3.22,3.21,3.22,84580.0,3.1023,3.112,3.1023,3.112,84580.0
2019-01-02 10:30:00,3.22,3.22,3.21,3.21,50400.0,3.112,3.112,3.1023,3.1023,50400.0
2019-01-02 10:35:00,3.21,3.21,3.19,3.19,45632.0,3.1023,3.1023,3.083,3.083,45632.0
2019-01-02 10:40:00,3.19,3.21,3.19,3.21,62692.0,3.083,3.1023,3.083,3.1023,62692.0
2019-01-02 10:45:00,3.21,3.22,3.2,3.21,62904.0,3.1023,3.112,3.0927,3.1023,62904.0
2019-01-02 10:50:00,3.22,3.23,3.21,3.23,92524.0,3.112,3.1217,3.1023,3.1217,92524.0
2019-01-02 10:55:00,3.23,3.25,3.23,3.23,75980.0,3.1217,3.141,3.1217,3.1217,75980.0
2019-01-02 11:00:00,3.23,3.24,3.23,3.24,28760.0,3.1217,3.1313,3.1217,3.1313,28760.0
2019-01-02 11:05:00,3.24,3.25,3.24,3.25,144720.0,3.1313,3.141,3.1313,3.141,144720.0
2019-01-02 11:10:00,3.25,3.26,3.25,3.26,38068.0,3.141,3.1507,3.141,3.1507,38068.0
2019-01-02 11:15:00,3.26,3.26,3.25,3.26,47980.0,3.1507,3.1507,3.141,3.1507,47980.0
2019-01-02 11:20:00,3.26,3.26,3.25,3.26,31880.0,3.1507,3.1507,3.141,3.1507,31880.0
2019-01-02 11:25:00,3.26,3.27,3.25,3.25,23860.0,3.1507,3.1603,3.141,3.141,23860.0
2019-01-02 11:30:00,3.25,3.25,3.24,3.25,22748.0,3.141,3.141,3.1313,3.141,22748.0
2019-01-02 11:35:00,3.25,3.26,3.25,3.25,25260.0,3.141,3.1507,3.141,3.141,25260.0
2019-01-02 11:40:00,3.25,3.27,3.25,3.27,19136.0,3.141,3.1603,3.141,3.1603,19136.0
2019-01-02 11:45:00,3.27,3.27,3.25,3.26,34000.0,3.1603,3.1603,3.141,3.1507,34000.0
2019-01-02 11:50:00,3.26,3.26,3.25,3.26,37932.0,3.1507,3.1507,3.141,3.1507,37932.0
2019-01-02 11:55:00,3.26,3.26,3.25,3.25,32780.0,3.1507,3.1507,3.141,3.141,32780.0
2019-01-02 12:00:00,3.25,3.25,3.24,3.25,30844.0,3.141,3.141,3.1313,3.141,30844.0
2019-01-02 12:05:00,3.25,3.25,3.24,3.25,42524.0,3.141,3.141,3.1313,3.141,42524.0
2019-01-02 12:10:00,3.25,3.25,3.23,3.24,73392.0,3.141,3.141,3.1217,3.1313,73392.0
2019-01-02 12:15:00,3.24,3.24,3.23,3.23,49912.0,3.1313,3.1313,3.1217,3.1217,49912.0
2019-01-02 12:20:00,3.23,3.23,3.22,3.22,39340.0,3.1217,3.1217,3.112,3.112,39340.0
2019-01-02 12:25:00,3.22,3.23,3.22,3.23,58232.0,3.112,3.1217,3.112,3.1217,58232.0
2019-01-02 12:30:00,3.23,3.24,3.22,3.23,21328.0,3.1217,3.1313,3.112,3.1217,21328.0
2019-01-02 12:35:00,3.23,3.25,3.23,3.24,35844.0,3.1217,3.141,3.1217,3.1313,35844.0
2019-01-02 12:40:00,3.25,3.25,3.24,3.25,25524.0,3.141,3.141,3.1313,3.141,25524.0
2019-01-02 12:45:00,3.25,3.26,3.25,3.25,69152.0,3.141,3.1507,3.141,3.141,69152.0
2019-01-02 12:50:00,3.25,3.25,3.24,3.25,24500.0,3.141,3.141,3.1313,3.141,24500.0
2019-01-02 12:55:00,3.25,3.25,3.24,3.25,36068.0,3.141,3.141,3.1313,3.141,36068.0
2019-01-02 13:00:00,3.25,3.25,3.24,3.25,31252.0,3.141,3.141,3.1313,3.141,31252.0
2019-01-02 13:05:00,3.25,3.27,3.25,3.27,64520.0,3.141,3.1603,3.141,3.1603,64520.0
2019-01-02 13:10:00,3.27,3.27,3.27,3.27,51424.0,3.1603,3.1603,3.1603,3.1603,51424.0
2019-01-02 13:15:00,3.27,3.27,3.26,3.26,77092.0,3.1603,3.1603,3.1507,3.1507,77092.0
2019-01-02 13:20:00,3.26,3.26,3.25,3.26,68248.0,3.1507,3.1507,3.141,3.1507,68248.0
2019-01-02 13:25:00,3.26,3.26,3.25,3.26,74972.0,3.1507,3.1507,3.141,3.1507,74972.0
2019-01-02 13:30:00,3.26,3.27,3.25,3.27,48624.0,3.1507,3.1603,3.141,3.1603,48624.0
2019-01-02 13:35:00,3.27,3.28,3.27,3.27,59160.0,3.1603,3.17,3.1603,3.1603,59160.0
2019-01-02 13:40:00,3.27,3.28,3.27,3.28,66328.0,3.1603,3.17,3.1603,3.17,66328.0
2019-01-02 13:45:00,3.28,3.29,3.27,3.29,167208.0,3.17,3.1797,3.1603,3.1797,167208.0
2019-01-02 13:50:00,3.29,3.29,3.28,3.28,39368.0,3.1797,3.1797,3.17,3.17,39368.0
2019-01-02 13:55:00,3.29,3.3,3.28,3.3,36508.0,3.1797,3.1893,3.17,3.1893,36508.0
2019-01-02 14:00:00,3.29,3.29,3.28,3.28,36800.0,3.1797,3.1797,3.17,3.17,36800.0
2019-01-02 14:05:00,3.29,3.29,3.27,3.27,42976.0,3.1797,3.1797,3.1603,3.1603,42976.0
2019-01-02 14:10:00,3.27,3.27,3.26,3.26,44596.0,3.1603,3.1603,3.1507,3.1507,44596.0
2019-01-02 14:15:00,3.26,3.27,3.26,3.26,44620.0,3.1507,3.1603,3.1507,3.1507,44620.0
2019-01-02 14:20:00,3.26,3.27,3.26,3.27,44208.0,3.1507,3.1603,3.1507,3.1603,44208.0
2019-01-02 14:25:00,3.26,3.27,3.26,3.27,34524.0,3.1507,3.1603,3.1507,3.1603,34524.0
2019-01-02 14:30:00,3.27,3.28,3.26,3.28,42980.0,3.1603,3.17,3.1507,3.17,42980.0
2019-01-02 14:35:00,3.28,3.28,3.28,3.28,45088.0,3.17,3.17,3.17,3.17,45088.0
2019-01-02 14:40:00,3.28,3.28,3.27,3.27,50392.0,3.17,3.17,3.1603,3.1603,50392.0
2019-01-02 14:45:00,3.27,3.28,3.27,3.27,32980.0,3.1603,3.17,3.1603,3.1603,32980.0
2019-01-02 14:50:00,3.27,3.27,3.27,3.27,32724.0,3.1603,3.1603,3.1603,3.1603,32724.0
2019-01-02 14:55:00,3.27,3.27,3.26,3.27,41072.0,3.1603,3.1603,3.1507,3.1603,41072.0
2019-01-02 15:00:00,3.26,3.27,3.25,3.25,79200.0,3.1507,3.1603,3.141,3.141,79200.0
2019-01-02 15:05:00,3.25,3.25,3.24,3.25,75616.0,3.141,3.141,3.1313,3.141,75616.0
2019-01-02 15:10:00,3.25,3.25,3.24,3.25,88168.0,3.141,3.141,3.1313,3.141,88168.0
2019-01-02 15:15:00,3.25,3.25,3.24,3.24,64232.0,3.141,3.141,3.1313,3.1313,64232.0
2019-01-02 15:20:00,3.24,3.25,3.24,3.24,106976.0,3.1313,3.141,3.1313,3.1313,106976.0
2019-01-02 15:25:00,3.24,3.25,3.24,3.24,73196.0,3.1313,3.141,3.1313,3.1313,73196.0
2019-01-02 15:30:00,3.24,3.24,3.23,3.24,90396.0,3.1313,3.1313,3.1217,3.1313,90396.0
2019-01-02 15:35:00,3.24,3.26,3.24,3.25,99308.0,3.1313,3.1507,3.1313,3.141,99308.0
2019-01-02 15:40:00,3.25,3.26,3.25,3.25,159580.0,3.141,3.1507,3.141,3.141,159580.0
2019-01-02 15:45:00,3.25,3.26,3.25,3.26,293004.0,3.141,3.1507,3.141,3.1507,293004.0
2019-01-02 15:50:00,3.26,3.26,3.26,3.26,327340.0,3.1507,3.1507,3.1507,3.1507,327340.0
2019-01-02 15:55:00,3.26,3.27,3.26,3.27,919732.0,3.1507,3.1603,3.1507,3.1603,919732.0
2019-01-03 09:30:00,3.25,3.26,3.25,3.25,177956.0,3.141,3.1507,3.141,3.141,177956.0
2019-01-03 09:35:00,3.25,3.27,3.21,3.22,160356.0,3.141,3.1603,3.1023,3.112,160356.0
2019-01-03 09:40:00,3.21,3.23,3.21,3.22,97656.0,3.1023,3.1217,3.1023,3.112,97656.0
2019-01-03 09:45:00,3.22,3.23,3.21,3.22,40176.0,3.112,3.1217,3.1023,3.112,40176.0
2019-01-03 09:50:00,3.22,3.22,3.21,3.21,58072.0,3.112,3.112,3.1023,3.1023,58072.0
2019-01-03 09:55:00,3.22,3.22,3.21,3.22,24736.0,3.112,3.112,3.1023,3.112,24736.0
2019-01-03 10:00:00,3.22,3.22,3.2,3.21,57692.0,3.112,3.112,3.0927,3.1023,57692.0
2019-01-03 10:05:00,3.21,3.23,3.21,3.23,51084.0,3.1023,3.1217,3.1023,3.1217,51084.0
2019-01-03 10:10:00,3.22,3.23,3.19,3.19,135112.0,3.112,3.1217,3.083,3.083,135112.0
2019-01-03 10:15:00,3.19,3.2,3.17,3.19,235980.0,3.083,3.0927,3.0637,3.083,235980.0
2019-01-03 10:20:00,3.19,3.2,3.19,3.2,97072.0,3.083,3.0927,3.083,3.0927,97072.0
2019-01-03 10:25:00,3.21,3.22,3.2,3.21,65580.0,3.1023,3.112,3.0927,3.1023,65580.0
2019-01-03 10:30:00,3.21,3.21,3.19,3.21,70424.0,3.1023,3.1023,3.083,3.1023,70424.0
2019-01-03 10:35:00,3.21,3.22,3.21,3.22,76568.0,3.1023,3.112,3.1023,3.112,76568.0
2019-01-03 10:40:00,3.22,3.22,3.21,3.21,77340.0,3.112,3.112,3.1023,3.1023,77340.0
2019-01-03 10:45:00,3.21,3.22,3.21,3.22,75692.0,3.1023,3.112,3.1023,3.112,75692.0
2019-01-03 10:50:00,3.21,3.23,3.21,3.23,40124.0,3.1023,3.1217,3.1023,3.1217,40124.0
2019-01-03 10:55:00,3.23,3.24,3.23,3.24,51896.0,3.1217,3.1313,3.1217,3.1313,51896.0
2019-01-03 11:00:00,3.24,3.25,3.24,3.24,34520.0,3.1313,3.141,3.1313,3.1313,34520.0
2019-01-03 11:05:00,3.24,3.24,3.23,3.24,55376.0,3.1313,3.1313,3.1217,3.1313,55376.0
2019-01-03 11:10:00,3.24,3.26,3.24,3.26,53996.0,3.1313,3.1507,3.1313,3.1507,53996.0
2019-01-03 11:15:00,3.26,3.28,3.26,3.27,50068.0,3.1507,3.17,3.1507,3.1603,50068.0
2019-01-03 11:20:00,3.28,3.29,3.27,3.28,61912.0,3.17,3.1797,3.1603,3.17,61912.0
2019-01-03 11:25:00,3.28,3.29,3.28,3.28,38400.0,3.17,3.1797,3.17,3.17,38400.0
2019-01-03 11:30:00,3.29,3.29,3.28,3.29,69108.0,3.1797,3.1797,3.17,3.1797,69108.0
2019-01-03 11:35:00,3.29,3.31,3.29,3.3,105956.0,3.1797,3.199,3.1797,3.1893,105956.0
2019-01-03 11:40:00,3.31,3.31,3.3,3.3,28828.0,3.199,3.199,3.1893,3.1893,28828.0
2019-01-03 11:45:00,3.3,3.31,3.29,3.31,148316.0,3.1893,3.199,3.1797,3.199,148316.0
2019-01-03 11:50:00,3.31,3.31,3.29,3.3,49320.0,3.199,3.199,3.1797,3.1893,49320.0
2019-01-03 11:55:00,3.3,3.32,3.29,3.3,69292.0,3.1893,3.2086,3.1797,3.1893,69292.0
2019-01-03 12:00:00,3.3,3.3,3.29,3.29,48780.0,3.1893,3.1893,3.1797,3.1797,48780.0
2019-01-03 12:05:00,3.29,3.29,3.28,3.28,51060.0,3.1797,3.1797,3.17,3.17,51060.0
2019-01-03 12:10:00,3.28,3.29,3.28,3.29,57176.0,3.17,3.1797,3.17,3.1797,57176.0
2019-01-03 12:15:00,3.29,3.3,3.29,3.29,29224.0,3.1797,3.1893,3.1797,3.1797,29224.0
2019-01-03 12:20:00,3.29,3.3,3.29,3.29,34672.0,3.1797,3.1893,3.1797,3.1797,34672.0
2019-01-03 12:25:00,3.29,3.29,3.28,3.29,44248.0,3.1797,3.1797,3.17,3.1797,44248.0
2019-01-03 12:30:00,3.29,3.3,3.29,3.3,39248.0,3.1797,3.1893,3.1797,3.1893,39248.0
2019-01-03 12:35:00,3.3,3.31,3.29,3.29,74436.0,3.1893,3.199,3.1797,3.1797,74436.0
2019-01-03 12:40:00,3.29,3.3,3.29,3.3,42608.0,3.1797,3.1893,3.1797,3.1893,42608.0
2019-01-03 12:45:00,3.3,3.31,3.3,3.3,24224.0,3.1893,3.199,3.1893,3.1893,24224.0
2019-01-03 12:50:00,3.31,3.31,3.3,3.31,16992.0,3.199,3.199,3.1893,3.199,16992.0
2019-01-03 12:55:00,3.31,3.32,3.3,3.3,51432.0,3.199,3.2086,3.1893,3.1893,51432.0
2019-01-03 13:00:00,3.3,3.3,3.29,3.29,53520.0,3.1893,3.1893,3.1797,3.1797,53520.0
2019-01-03 13:05:00,3.29,3.29,3.29,3.29,10000.0,3.1797,3.1797,3.1797,3.1797,10000.0
2019-01-03 13:10:00,3.29,3.29,3.28,3.28,30520.0,3.1797,3.1797,3.17,3.17,30520.0
2019-01-03 13:15:00,3.28,3.28,3.26,3.26,86040.0,3.17,3.17,3.1507,3.1507,86040.0
2019-01-03 13:20:00,3.26,3.27,3.26,3.27,19800.0,3.1507,3.1603,3.1507,3.1603,19800.0
2019-01-03 13:25:00,3.27,3.27,3.27,3.27,22716.0,3.1603,3.1603,3.1603,3.1603,22716.0
2019-01-03 13:30:00,3.27,3.27,3.27,3.27,33700.0,3.1603,3.1603,3.1603,3.1603,33700.0
2019-01-03 13:35:00,3.27,3.28,3.26,3.28,31396.0,3.1603,3.17,3.1507,3.17,31396.0
2019-01-03 13:40:00,3.28,3.29,3.28,3.29,26196.0,3.17,3.1797,3.17,3.1797,26196.0
2019-01-03 13:45:00,3.29,3.29,3.27,3.27,37540.0,3.1797,3.1797,3.1603,3.1603,37540.0
2019-01-03 13:50:00,3.27,3.27,3.27,3.27,26680.0,3.1603,3.1603,3.1603,3.1603,26680.0
2019-01-03 13:55:00,3.27,3.27,3.25,3.26,34948.0,3.1603,3.1603,3.141,3.1507,34948.0
2019-01-03 14:00:00,3.26,3.26,3.25,3.25,61348.0,3.1507,3.1507,3.141,3.141,61348.0
2019-01-03 14:05:00,3.25,3.26,3.25,3.25,64812.0,3.141,3.1507,3.141,3.141,64812.0
2019-01-03 14:10:00,3.25,3.26,3.25,3.26,39900.0,3.141,3.1507,3.141,3.1507,39900.0
2019-01-03 14:15:00,3.26,3.26,3.25,3.26,26020.0,3.1507,3.1507,3.141,3.1507,26020.0
2019-01-03 14:20:00,3.26,3.26,3.25,3.25,34176.0,3.1507,3.1507,3.141,3.141,34176.0
2019-01-03 14:25:00,3.25,3.27,3.25,3.27,49180.0,3.141,3.1603,3.141,3.1603,49180.0
2019-01-03 14:30:00,3.27,3.27,3.26,3.26,52236.0,3.1603,3.1603,3.1507,3.1507,52236.0
2019-01-03 14:35:00,3.26,3.27,3.26,3.26,27068.0,3.1507,3.1603,3.1507,3.1507,27068.0
2019-01-03 14:40:00,3.26,3.26,3.25,3.26,18496.0,3.1507,3.1507,3.141,3.1507,18496.0
2019-01-03 14:45:00,3.25,3.25,3.25,3.25,31504.0,3.141,3.141,3.141,3.141,31504.0
2019-01-03 14:50:00,3.25,3.26,3.25,3.25,34164.0,3.141,3.1507,3.141,3.141,34164.0
2019-01-03 14:55:00,3.25,3.26,3.25,3.26,74376.0,3.141,3.1507,3.141,3.1507,74376.0
2019-01-03 15:00:00,3.26,3.26,3.24,3.24,73888.0,3.1507,3.1507,3.1313,3.1313,73888.0
2019-01-03 15:05:00,3.25,3.25,3.24,3.25,20540.0,3.141,3.141,3.1313,3.141,20540.0
2019-01-03 15:10:00,3.25,3.25,3.23,3.24,85828.0,3.141,3.141,3.1217,3.1313,85828.0
2019-01-03 15:15:00,3.24,3.25,3.24,3.24,98576.0,3.1313,3.141,3.1313,3.1313,98576.0
2019-01-03 15:20:00,3.25,3.25,3.23,3.24,102928.0,3.141,3.141,3.1217,3.1313,102928.0
2019-01-03 15:25:00,3.24,3.25,3.23,3.24,85884.0,3.1313,3.141,3.1217,3.1313,85884.0
2019-01-03 15:30:00,3.24,3.25,3.24,3.25,82308.0,3.1313,3.141,3.1313,3.141,82308.0
2019-01-03 15:35:00,3.25,3.26,3.25,3.25,171976.0,3.141,3.1507,3.141,3.141,171976.0
2019-01-03 15:40:00,3.25,3.26,3.25,3.25,98064.0,3.141,3.1507,3.141,3.141,98064.0
2019-01-03 15:45:00,3.25,3.25,3.25,3.25,170460.0,3.141,3.141,3.141,3.141,170460.0
2019-01-03 15:50:00,3.25,3.26,3.25,3.25,319192.0,3.141,3.1507,3.141,3.141,319192.0
2019-01-03 15:55:00,3.25,3.26,3.24,3.24,613908.0,3.141,3.1507,3.1313,3.1313,613908.0
2019-01-04 09:30:00,3.51,3.56,3.43,3.56,1986848.0,3.3923,3.4406,3.315,3.4406,1986848.0
2019-01-04 09:35:00,3.55,3.63,3.55,3.57,1331224.0,3.4309,3.5083,3.4309,3.4503,1331224.0
2019-01-04 09:40:00,3.57,3.58,3.52,3.52,1011684.0,3.4503,3.4599,3.4019,3.4019,1011684.0
2019-01-04 09:45:00,3.52,3.62,3.52,3.61,836064.0,3.4019,3.4986,3.4019,3.4889,836064.0
2019-01-04 09:50:00,3.61,3.65,3.6,3.63,1557804.0,3.4889,3.5276,3.4793,3.5083,1557804.0
2019-01-04 09:55:00,3.63,3.64,3.61,3.62,533588.0,3.5083,3.5179,3.4889,3.4986,533588.0
2019-01-04 10:00:00,3.63,3.66,3.62,3.65,874616.0,3.5083,3.5372,3.4986,3.5276,874616.0
2019-01-04 10:05:00,3.65,3.65,3.61,3.62,668692.0,3.5276,3.5276,3.4889,3.4986,668692.0
2019-01-04 10:10:00,3.62,3.65,3.61,3.63,710948.0,3.4986,3.5276,3.4889,3.5083,710948.0
2019-01-04 10:15:00,3.63,3.65,3.62,3.65,458536.0,3.5083,3.5276,3.4986,3.5276,458536.0
2019-01-04 10:20:00,3.65,3.66,3.62,3.65,910084.0,3.5276,3.5372,3.4986,3.5276,910084.0
2019-01-04 10:25:00,3.65,3.65,3.62,3.64,788072.0,3.5276,3.5276,3.4986,3.5179,788072.0
2019-01-04 10:30:00,3.64,3.64,3.61,3.61,441740.0,3.5179,3.5179,3.4889,3.4889,441740.0
2019-01-04 10:35:00,3.61,3.63,3.61,3.62,435904.0,3.4889,3.5083,3.4889,3.4986,435904.0
2019-01-04 10:40:00,3.62,3.62,3.57,3.59,897000.0,3.4986,3.4986,3.4503,3.4696,897000.0
2019-01-04 10:45:00,3.59,3.63,3.58,3.62,339312.0,3.4696,3.5083,3.4599,3.4986,339312.0
2019-01-04 10:50:00,3.63,3.65,3.62,3.65,456208.0,3.5083,3.5276,3.4986,3.5276,456208.0
2019-01-04 10:55:00,3.65,3.67,3.63,3.65,787448.0,3.5276,3.5469,3.5083,3.5276,787448.0
2019-01-04 11:00:00,3.65,3.67,3.64,3.66,318564.0,3.5276,3.5469,3.5179,3.5372,318564.0
2019-01-04 11:05:00,3.66,3.67,3.64,3.67,505492.0,3.5372,3.5469,3.5179,3.5469,505492.0
2019-01-04 11:10:00,3.67,3.67,3.65,3.65,425508.0,3.5469,3.5469,3.5276,3.5276,425508.0
2019-01-04 11:15:00,3.65,3.67,3.65,3.66,483192.0,3.5276,3.5469,3.5276,3.5372,483192.0
2019-01-04 11:20:00,3.66,3.68,3.65,3.65,1073884.0,3.5372,3.5566,3.5276,3.5276,1073884.0
2019-01-04 11:25:00,3.65,3.68,3.65,3.67,505740.0,3.5276,3.5566,3.5276,3.5469,505740.0
2019-01-04 11:30:00,3.67,3.69,3.66,3.68,372172.0,3.5469,3.5662,3.5372,3.5566,372172.0
2019-01-04 11:35:00,3.68,3.68,3.66,3.67,368744.0,3.5566,3.5566,3.5372,3.5469,368744.0
2019-01-04 11:40:00,3.67,3.68,3.66,3.66,167816.0,3.5469,3.5566,3.5372,3.5372,167816.0
2019-01-04 11:45:00,3.66,3.67,3.65,3.66,196824.0,3.5372,3.5469,3.5276,3.5372,196824.0
2019-01-04 11:50:00,3.66,3.71,3.66,3.7,777036.0,3.5372,3.5856,3.5372,3.5759,777036.0
2019-01-04 11:55:00,3.7,3.72,3.69,3.7,422388.0,3.5759,3.5952,3.5662,3.5759,422388.0
2019-01-04 12:00:00,3.7,3.7,3.69,3.7,487868.0,3.5759,3.5759,3.5662,3.5759,487868.0
2019-01-04 12:05:00,3.7,3.72,3.7,3.7,528396.0,3.5759,3.5952,3.5759,3.5759,528396.0
2019-01-04 12:10:00,3.7,3.7,3.68,3.69,270112.0,3.5759,3.5759,3.5566,3.5662,270112.0
2019-01-04 12:15:00,3.69,3.71,3.68,3.7,325396.0,3.5662,3.5856,3.5566,3.5759,325396.0
2019-01-04 12:20:00,3.7,3.71,3.68,3.7,252640.0,3.5759,3.5856,3.5566,3.5759,252640.0
2019-01-04 12:25:00,3.69,3.7,3.68,3.68,202940.0,3.5662,3.5759,3.5566,3.5566,202940.0
2019-01-04 12:30:00,3.68,3.71,3.68,3.7,213396.0,3.5566,3.5856,3.5566,3.5759,213396.0
2019-01-04 12:35:00,3.71,3.72,3.7,3.72,274476.0,3.5856,3.5952,3.5759,3.5952,274476.0
2019-01-04 12:40:00,3.72,3.73,3.7,3.73,623952.0,3.5952,3.6049,3.5759,3.6049,623952.0
2019-01-04 12:45:00,3.73,3.74,3.72,3.73,1131704.0,3.6049,3.6146,3.5952,3.6049,1131704.0
2019-01-04 12:50:00,3.73,3.76,3.73,3.76,789600.0,3.6049,3.6339,3.6049,3.6339,789600.0
2019-01-04 12:55:00,3.76,3.77,3.75,3.76,670240.0,3.6339,3.6436,3.6242,3.6339,670240.0
2019-01-04 13:00:00,3.76,3.79,3.76,3.79,486844.0,3.6339,3.6629,3.6339,3.6629,486844.0
2019-01-04 13:05:00,3.8,3.81,3.79,3.8,530356.0,3.6726,3.6822,3.6629,3.6726,530356.0
2019-01-04 13:10:00,3.81,3.82,3.78,3.78,732976.0,3.6822,3.6919,3.6532,3.6532,732976.0
2019-01-04 13:15:00,3.78,3.8,3.78,3.79,232716.0,3.6532,3.6726,3.6532,3.6629,232716.0
2019-01-04 13:20:00,3.79,3.8,3.75,3.76,699484.0,3.6629,3.6726,3.6242,3.6339,699484.0
2019-01-04 13:25:00,3.76,3.76,3.73,3.74,1003332.0,3.6339,3.6339,3.6049,3.6146,1003332.0
2019-01-04 13:30:00,3.74,3.75,3.72,3.73,545672.0,3.6146,3.6242,3.5952,3.6049,545672.0
2019-01-04 13:35:00,3.73,3.75,3.73,3.74,607760.0,3.6049,3.6242,3.6049,3.6146,607760.0
2019-01-04 13:40:00,3.74,3.75,3.73,3.75,552216.0,3.6146,3.6242,3.6049,3.6242,552216.0
2019-01-04 13:45:00,3.75,3.76,3.74,3.75,343628.0,3.6242,3.6339,3.6146,3.6242,343628.0
2019-01-04 13:50:00,3.76,3.77,3.75,3.76,469492.0,3.6339,3.6436,3.6242,3.6339,469492.0
2019-01-04 13:55:00,3.76,3.76,3.73,3.74,454684.0,3.6339,3.6339,3.6049,3.6146,454684.0
2019-01-04 14:00:00,3.74,3.76,3.73,3.75,276832.0,3.6146,3.6339,3.6049,3.6242,276832.0
2019-01-04 14:05:00,3.75,3.76,3.75,3.76,172380.0,3.6242,3.6339,3.6242,3.6339,172380.0
2019-01-04 14:10:00,3.76,3.78,3.75,3.77,376756.0,3.6339,3.6532,3.6242,3.6436,376756.0
2019-01-04 14:15:00,3.77,3.77,3.75,3.75,220652.0,3.6436,3.6436,3.6242,3.6242,220652.0
2019-01-04 14:20:00,3.75,3.77,3.75,3.76,201064.0,3.6242,3.6436,3.6242,3.6339,201064.0
2019-01-04 14:25:00,3.76,3.76,3.75,3.76,189228.0,3.6339,3.6339,3.6242,3.6339,189228.0
2019-01-04 14:30:00,3.76,3.78,3.76,3.77,254668.0,3.6339,3.6532,3.6339,3.6436,254668.0
2019-01-04 14:35:00,3.77,3.77,3.75,3.76,141576.0,3.6436,3.6436,3.6242,3.6339,141576.0
2019-01-04 14:40:00,3.76,3.78,3.76,3.77,289876.0,3.6339,3.6532,3.6339,3.6436,289876.0
2019-01-04 14:45:00,3.77,3.77,3.75,3.75,193984.0,3.6436,3.6436,3.6242,3.6242,193984.0
2019-01-04 14:50:00,3.75,3.76,3.75,3.76,194240.0,3.6242,3.6339,3.6242,3.6339,194240.0
2019-01-04 14:55:00,3.76,3.76,3.75,3.75,205060.0,3.6339,3.6339,3.6242,3.6242,205060.0
2019-01-04 15:00:00,3.75,3.78,3.75,3.78,194380.0,3.6242,3.6532,3.6242,3.6532,194380.0
2019-01-04 15:05:00,3.78,3.78,3.77,3.77,191512.0,3.6532,3.6532,3.6436,3.6436,191512.0
2019-01-04 15:10:00,3.77,3.79,3.76,3.78,221636.0,3.6436,3.6629,3.6339,3.6532,221636.0
2019-01-04 15:15:00,3.78,3.79,3.78,3.78,223760.0,3.6532,3.6629,3.6532,3.6532,223760.0
2019-01-04 15:20:00,3.78,3.78,3.77,3.78,230596.0,3.6532,3.6532,3.6436,3.6532,230596.0
2019-01-04 15:25:00,3.78,3.78,3.77,3.78,262192.0,3.6532,3.6532,3.6436,3.6532,262192.0
2019-01-04 15:30:00,3.78,3.79,3.77,3.79,423896.0,3.6532,3.6629,3.6436,3.6629,423896.0
2019-01-04 15:35:00,3.79,3.8,3.77,3.78,430920.0,3.6629,3.6726,3.6436,3.6532,430920.0
2019-01-04 15:40:00,3.78,3.8,3.78,3.79,540396.0,3.6532,3.6726,3.6532,3.6629,540396.0
2019-01-04 15:45:00,3.79,3.8,3.79,3.79,411196.0,3.6629,3.6726,3.6629,3.6629,411196.0
2019-01-04 15:50:00,3.79,3.8,3.79,3.8,876628.0,3.6629,3.6726,3.6629,3.6726,876628.0
2019-01-04 15:55:00,3.8,3.81,3.8,3.81,2091964.0,3.6726,3.6822,3.6726,3.6822,2091964.0
2019-01-07 09:30:00,3.78,3.79,3.75,3.77,501388.0,3.6532,3.6629,3.6242,3.6436,501388.0
2019-01-07 09:35:00,3.76,3.8,3.73,3.79,374640.0,3.6339,3.6726,3.6049,3.6629,374640.0
2019-01-07 09:40:00,3.79,3.82,3.79,3.79,220436.0,3.6629,3.6919,3.6629,3.6629,220436.0
2019-01-07 09:45:00,3.79,3.83,3.78,3.8,177628.0,3.6629,3.7015,3.6532,3.6726,177628.0
2019-01-07 09:50:00,3.8,3.82,3.79,3.8,164004.0,3.6726,3.6919,3.6629,3.6726,164004.0
2019-01-07 09:55:00,3.8,3.83,3.8,3.83,170296.0,3.6726,3.7015,3.6726,3.7015,170296.0
2019-01-07 10:00:00,3.83,3.84,3.81,3.83,250404.0,3.7015,3.7112,3.6822,3.7015,250404.0
2019-01-07 10:05:00,3.83,3.83,3.8,3.81,232276.0,3.7015,3.7015,3.6726,3.6822,232276.0
2019-01-07 10:10:00,3.81,3.81,3.8,3.8,102132.0,3.6822,3.6822,3.6726,3.6726,102132.0
2019-01-07 10:15:00,3.8,3.81,3.8,3.8,114596.0,3.6726,3.6822,3.6726,3.6726,114596.0
2019-01-07 10:20:00,3.8,3.81,3.8,3.81,133496.0,3.6726,3.6822,3.6726,3.6822,133496.0
2019-01-07 10:25:00,3.81,3.83,3.8,3.83,525592.0,3.6822,3.7015,3.6726,3.7015,525592.0
2019-01-07 10:30:00,3.83,3.86,3.83,3.86,293500.0,3.7015,3.7305,3.7015,3.7305,293500.0
2019-01-07 10:35:00,3.86,3.87,3.85,3.87,226712.0,3.7305,3.7402,3.7209,3.7402,226712.0
2019-01-07 10:40:00,3.87,3.88,3.86,3.87,316884.0,3.7402,3.7499,3.7305,3.7402,316884.0
2019-01-07 10:45:00,3.87,3.87,3.86,3.87,208516.0,3.7402,3.7402,3.7305,3.7402,208516.0
2019-01-07 10:50:00,3.87,3.9,3.87,3.89,182464.0,3.7402,3.7692,3.7402,3.7595,182464.0
2019-01-07 10:55:00,3.89,3.9,3.88,3.9,184792.0,3.7595,3.7692,3.7499,3.7692,184792.0
2019-01-07 11:00:00,3.89,3.9,3.89,3.9,179364.0,3.7595,3.7692,3.7595,3.7692,179364.0
2019-01-07 11:05:00,3.9,3.9,3.89,3.9,157860.0,3.7692,3.7692,3.7595,3.7692,157860.0
2019-01-07 11:10:00,3.9,3.91,3.9,3.91,162276.0,3.7692,3.7789,3.7692,3.7789,162276.0
2019-01-07 11:15:00,3.91,3.91,3.88,3.89,572796.0,3.7789,3.7789,3.7499,3.7595,572796.0
2019-01-07 11:20:00,3.89,3.9,3.88,3.89,163916.0,3.7595,3.7692,3.7499,3.7595,163916.0
2019-01-07 11:25:00,3.89,3.89,3.87,3.88,449760.0,3.7595,3.7595,3.7402,3.7499,449760.0
2019-01-07 11:30:00,3.88,3.88,3.86,3.86,556556.0,3.7499,3.7499,3.7305,3.7305,556556.0
2019-01-07 11:35:00,3.87,3.88,3.87,3.87,176768.0,3.7402,3.7499,3.7402,3.7402,176768.0
2019-01-07 11:40:00,3.87,3.89,3.87,3.89,105772.0,3.7402,3.7595,3.7402,3.7595,105772.0
2019-01-07 11:45:00,3.89,3.9,3.88,3.9,141176.0,3.7595,3.7692,3.7499,3.7692,141176.0
2019-01-07 11:50:00,3.9,3.91,3.9,3.91,267760.0,3.7692,3.7789,3.7692,3.7789,267760.0
2019-01-07 11:55:00,3.91,3.93,3.9,3.93,280872.0,3.7789,3.7982,3.7692,3.7982,280872.0
2019-01-07 12:00:00,3.93,3.94,3.93,3.93,196084.0,3.7982,3.8079,3.7982,3.7982,196084.0
2019-01-07 12:05:00,3.93,3.93,3.91,3.91,105976.0,3.7982,3.7982,3.7789,3.7789,105976.0
2019-01-07 12:10:00,3.91,3.92,3.91,3.91,169320.0,3.7789,3.7885,3.7789,3.7789,169320.0
2019-01-07 12:15:00,3.91,3.91,3.9,3.9,97604.0,3.7789,3.7789,3.7692,3.7692,97604.0
2019-01-07 12:20:00,3.9,3.91,3.9,3.9,168476.0,3.7692,3.7789,3.7692,3.7692,168476.0
2019-01-07 12:25:00,3.9,3.91,3.9,3.91,313496.0,3.7692,3.7789,3.7692,3.7789,313496.0
2019-01-07 12:30:00,3.91,3.94,3.91,3.94,140084.0,3.7789,3.8079,3.7789,3.8079,140084.0
2019-01-07 12:35:00,3.94,3.94,3.93,3.94,87048.0,3.8079,3.8079,3.7982,3.8079,87048.0
2019-01-07 12:40:00,3.94,3.94,3.92,3.94,139088.0,3.8079,3.8079,3.7885,3.8079,139088.0
2019-01-07 12:45:00,3.94,3.95,3.94,3.95,122424.0,3.8079,3.8175,3.8079,3.8175,122424.0
2019-01-07 12:50:00,3.95,3.95,3.94,3.94,299140.0,3.8175,3.8175,3.8079,3.8079,299140.0
2019-01-07 12:55:00,3.94,3.94,3.93,3.94,131672.0,3.8079,3.8079,3.7982,3.8079,131672.0
2019-01-07 13:00:00,3.93,3.94,3.93,3.93,108332.0,3.7982,3.8079,3.7982,3.7982,108332.0
2019-01-07 13:05:00,3.93,3.93,3.92,3.92,176888.0,3.7982,3.7982,3.7885,3.7885,176888.0
2019-01-07 13:10:00,3.92,3.93,3.92,3.92,139200.0,3.7885,3.7982,3.7885,3.7885,139200.0
2019-01-07 13:15:00,3.93,3.95,3.92,3.94,427636.0,3.7982,3.8175,3.7885,3.8079,427636.0
2019-01-07 13:20:00,3.94,3.95,3.92,3.93,498228.0,3.8079,3.8175,3.7885,3.7982,498228.0
2019-01-07 13:25:00,3.93,3.93,3.91,3.92,185696.0,3.7982,3.7982,3.7789,3.7885,185696.0
2019-01-07 13:30:00,3.91,3.91,3.9,3.91,185452.0,3.7789,3.7789,3.7692,3.7789,185452.0
2019-01-07 13:35:00,3.91,3.91,3.9,3.9,118048.0,3.7789,3.7789,3.7692,3.7692,118048.0
2019-01-07 13:40:00,3.9,3.9,3.9,3.9,83444.0,3.7692,3.7692,3.7692,3.7692,83444.0
2019-01-07 13:45:00,3.9,3.9,3.88,3.88,144240.0,3.7692,3.7692,3.7499,3.7499,144240.0
2019-01-07 13:50:00,3.88,3.89,3.87,3.89,98656.0,3.7499,3.7595,3.7402,3.7595,98656.0
2019-01-07 13:55:00,3.89,3.89,3.88,3.88,117756.0,3.7595,3.7595,3.7499,3.7499,117756.0
2019-01-07 14:00:00,3.88,3.89,3.86,3.87,195356.0,3.7499,3.7595,3.7305,3.7402,195356.0
2019-01-07 14:05:00,3.87,3.88,3.86,3.87,107184.0,3.7402,3.7499,3.7305,3.7402,107184.0
2019-01-07 14:10:00,3.87,3.88,3.86,3.87,111364.0,3.7402,3.7499,3.7305,3.7402,111364.0
2019-01-07 14:15:00,3.87,3.87,3.85,3.86,123912.0,3.7402,3.7402,3.7209,3.7305,123912.0
2019-01-07 14:20:00,3.85,3.86,3.85,3.86,85032.0,3.7209,3.7305,3.7209,3.7305,85032.0
2019-01-07 14:25:00,3.86,3.86,3.84,3.85,127864.0,3.7305,3.7305,3.7112,3.7209,127864.0
2019-01-07 14:30:00,3.85,3.85,3.84,3.84,95056.0,3.7209,3.7209,3.7112,3.7112,95056.0
2019-01-07 14:35:00,3.84,3.86,3.84,3.85,113504.0,3.7112,3.7305,3.7112,3.7209,113504.0
2019-01-07 14:40:00,3.84,3.85,3.84,3.85,95568.0,3.7112,3.7209,3.7112,3.7209,95568.0
2019-01-07 14:45:00,3.85,3.85,3.84,3.85,109476.0,3.7209,3.7209,3.7112,3.7209,109476.0
2019-01-07 14:50:00,3.85,3.85,3.84,3.85,132064.0,3.7209,3.7209,3.7112,3.7209,132064.0
2019-01-07 14:55:00,3.85,3.85,3.84,3.85,91784.0,3.7209,3.7209,3.7112,3.7209,91784.0
2019-01-07 15:00:00,3.84,3.87,3.84,3.87,156460.0,3.7112,3.7402,3.7112,3.7402,156460.0
2019-01-07 15:05:00,3.87,3.88,3.86,3.88,117912.0,3.7402,3.7499,3.7305,3.7499,117912.0
2019-01-07 15:10:00,3.88,3.88,3.86,3.87,106364.0,3.7499,3.7499,3.7305,3.7402,106364.0
2019-01-07 15:15:00,3.87,3.88,3.86,3.87,83232.0,3.7402,3.7499,3.7305,3.7402,83232.0
2019-01-07 15:20:00,3.86,3.87,3.86,3.87,105584.0,3.7305,3.7402,3.7305,3.7402,105584.0
2019-01-07 15:25:00,3.87,3.87,3.86,3.86,117632.0,3.7402,3.7402,3.7305,3.7305,117632.0
2019-01-07 15:30:00,3.86,3.87,3.86,3.87,262048.0,3.7305,3.7402,3.7305,3.7402,262048.0
2019-01-07 15:35:00,3.87,3.89,3.87,3.87,159756.0,3.7402,3.7595,3.7402,3.7402,159756.0
2019-01-07 15:40:00,3.87,3.88,3.87,3.88,189864.0,3.7402,3.7499,3.7402,3.7499,189864.0
2019-01-07 15:45:00,3.88,3.88,3.87,3.87,310940.0,3.7499,3.7499,3.7402,3.7402,310940.0
2019-01-07 15:50:00,3.87,3.87,3.86,3.87,484896.0,3.7402,3.7402,3.7305,3.7402,484896.0
2019-01-07 15:55:00,3.87,3.88,3.86,3.87,1240640.0,3.7402,3.7499,3.7305,3.7402,1240640.0
2019-01-08 09:30:00,3.88,3.89,3.84,3.84,281364.0,3.7499,3.7595,3.7112,3.7112,281364.0
2019-01-08 09:35:00,3.84,3.85,3.82,3.84,196800.0,3.7112,3.7209,3.6919,3.7112,196800.0
2019-01-08 09:40:00,3.83,3.85,3.81,3.83,116768.0,3.7015,3.7209,3.6822,3.7015,116768.0
2019-01-08 09:45:00,3.83,3.84,3.81,3.84,180976.0,3.7015,3.7112,3.6822,3.7112,180976.0
2019-01-08 09:50:00,3.84,3.85,3.83,3.83,163116.0,3.7112,3.7209,3.7015,3.7015,163116.0
2019-01-08 09:55:00,3.83,3.84,3.82,3.84,106332.0,3.7015,3.7112,3.6919,3.7112,106332.0
2019-01-08 10:00:00,3.84,3.85,3.83,3.84,155320.0,3.7112,3.7209,3.7015,3.7112,155320.0
2019-01-08 10:05:00,3.84,3.84,3.83,3.83,127772.0,3.7112,3.7112,3.7015,3.7015,127772.0
2019-01-08 10:10:00,3.84,3.84,3.81,3.82,87208.0,3.7112,3.7112,3.6822,3.6919,87208.0
2019-01-08 10:15:00,3.81,3.82,3.79,3.79,158972.0,3.6822,3.6919,3.6629,3.6629,158972.0
2019-01-08 10:20:00,3.79,3.81,3.79,3.81,130332.0,3.6629,3.6822,3.6629,3.6822,130332.0
2019-01-08 10:25:00,3.81,3.83,3.81,3.83,173104.0,3.6822,3.7015,3.6822,3.7015,173104.0
2019-01-08 10:30:00,3.83,3.83,3.8,3.81,114984.0,3.7015,3.7015,3.6726,3.6822,114984.0
2019-01-08 10:35:00,3.81,3.82,3.81,3.82,68516.0,3.6822,3.6919,3.6822,3.6919,68516.0
2019-01-08 10:40:00,3.82,3.83,3.82,3.82,193128.0,3.6919,3.7015,3.6919,3.6919,193128.0
2019-01-08 10:45:00,3.82,3.84,3.82,3.84,80892.0,3.6919,3.7112,3.6919,3.7112,80892.0
2019-01-08 10:50:00,3.84,3.84,3.82,3.83,145724.0,3.7112,3.7112,3.6919,3.7015,145724.0
2019-01-08 10:55:00,3.83,3.84,3.82,3.84,86168.0,3.7015,3.7112,3.6919,3.7112,86168.0
2019-01-08 11:00:00,3.84,3.84,3.83,3.84,250380.0,3.7112,3.7112,3.7015,3.7112,250380.0
2019-01-08 11:05:00,3.84,3.84,3.83,3.84,146144.0,3.7112,3.7112,3.7015,3.7112,146144.0
2019-01-08 11:10:00,3.83,3.83,3.82,3.82,88780.0,3.7015,3.7015,3.6919,3.6919,88780.0
2019-01-08 11:15:00,3.83,3.84,3.82,3.84,126660.0,3.7015,3.7112,3.6919,3.7112,126660.0
2019-01-08 11:20:00,3.84,3.86,3.83,3.85,94884.0,3.7112,3.7305,3.7015,3.7209,94884.0
2019-01-08 11:25:00,3.85,3.87,3.85,3.86,114280.0,3.7209,3.7402,3.7209,3.7305,114280.0
2019-01-08 11:30:00,3.86,3.87,3.85,3.87,200472.0,3.7305,3.7402,3.7209,3.7402,200472.0
2019-01-08 11:35:00,3.87,3.9,3.86,3.9,173476.0,3.7402,3.7692,3.7305,3.7692,173476.0
2019-01-08 11:40:00,3.89,3.9,3.89,3.9,160112.0,3.7595,3.7692,3.7595,3.7692,160112.0
2019-01-08 11:45:00,3.9,3.91,3.9,3.91,44292.0,3.7692,3.7789,3.7692,3.7789,44292.0
2019-01-08 11:50:00,3.91,3.91,3.9,3.91,94440.0,3.7789,3.7789,3.7692,3.7789,94440.0
2019-01-08 11:55:00,3.91,3.92,3.91,3.92,159416.0,3.7789,3.7885,3.7789,3.7885,159416.0
2019-01-08 12:00:00,3.92,3.93,3.91,3.92,85496.0,3.7885,3.7982,3.7789,3.7885,85496.0
2019-01-08 12:05:00,3.91,3.92,3.9,3.91,84016.0,3.7789,3.7885,3.7692,3.7789,84016.0
2019-01-08 12:10:00,3.91,3.91,3.9,3.91,45612.0,3.7789,3.7789,3.7692,3.7789,45612.0
2019-01-08 12:15:00,3.91,3.91,3.9,3.91,57612.0,3.7789,3.7789,3.7692,3.7789,57612.0
2019-01-08 12:20:00,3.91,3.91,3.9,3.9,41488.0,3.7789,3.7789,3.7692,3.7692,41488.0
2019-01-08 12:25:00,3.9,3.91,3.9,3.9,51068.0,3.7692,3.7789,3.7692,3.7692,51068.0
2019-01-08 12:30:00,3.9,3.9,3.89,3.89,80380.0,3.7692,3.7692,3.7595,3.7595,80380.0
2019-01-08 12:35:00,3.9,3.9,3.89,3.9,48468.0,3.7692,3.7692,3.7595,3.7692,48468.0
2019-01-08 12:40:00,3.9,3.92,3.9,3.92,727580.0,3.7692,3.7885,3.7692,3.7885,727580.0
2019-01-08 12:45:00,3.92,3.93,3.91,3.92,238364.0,3.7885,3.7982,3.7789,3.7885,238364.0
2019-01-08 12:50:00,3.92,3.93,3.91,3.93,82768.0,3.7885,3.7982,3.7789,3.7982,82768.0
2019-01-08 12:55:00,3.93,3.94,3.92,3.93,260540.0,3.7982,3.8079,3.7885,3.7982,260540.0
2019-01-08 13:00:00,3.92,3.93,3.92,3.93,49316.0,3.7885,3.7982,3.7885,3.7982,49316.0
2019-01-08 13:05:00,3.92,3.93,3.92,3.92,34032.0,3.7885,3.7982,3.7885,3.7885,34032.0
2019-01-08 13:10:00,3.92,3.93,3.92,3.93,57484.0,3.7885,3.7982,3.7885,3.7982,57484.0
2019-01-08 13:15:00,3.93,3.93,3.93,3.93,83640.0,3.7982,3.7982,3.7982,3.7982,83640.0
2019-01-08 13:20:00,3.93,3.94,3.93,3.93,48220.0,3.7982,3.8079,3.7982,3.7982,48220.0
2019-01-08 13:25:00,3.93,3.93,3.93,3.93,16000.0,3.7982,3.7982,3.7982,3.7982,16000.0
2019-01-08 13:30:00,3.93,3.93,3.93,3.93,60840.0,3.7982,3.7982,3.7982,3.7982,60840.0
2019-01-08 13:35:00,3.93,3.93,3.93,3.93,136264.0,3.7982,3.7982,3.7982,3.7982,136264.0
2019-01-08 13:40:00,3.93,3.94,3.93,3.93,71636.0,3.7982,3.8079,3.7982,3.7982,71636.0
2019-01-08 13:45:00,3.93,3.93,3.93,3.93,107300.0,3.7982,3.7982,3.7982,3.7982,107300.0
2019-01-08 13:50:00,3.93,3.93,3.93,3.93,56880.0,3.7982,3.7982,3.7982,3.7982,56880.0
2019-01-08 13:55:00,3.93,3.94,3.93,3.93,49620.0,3.7982,3.8079,3.7982,3.7982,49620.0
2019-01-08 14:00:00,3.93,3.93,3.93,3.93,29900.0,3.7982,3.7982,3.7982,3.7982,29900.0
2019-01-08 14:05:00,3.93,3.93,3.92,3.92,69856.0,3.7982,3.7982,3.7885,3.7885,69856.0
2019-01-08 14:10:00,3.92,3.93,3.92,3.92,52372.0,3.7885,3.7982,3.7885,3.7885,52372.0
2019-01-08 14:15:00,3.92,3.93,3.92,3.93,49680.0,3.7885,3.7982,3.7885,3.7982,49680.0
2019-01-08 14:20:00,3.93,3.93,3.92,3.92,22432.0,3.7982,3.7982,3.7885,3.7885,22432.0
2019-01-08 14:25:00,3.92,3.93,3.92,3.93,42284.0,3.7885,3.7982,3.7885,3.7982,42284.0
2019-01-08 14:30:00,3.93,3.94,3.93,3.94,98072.0,3.7982,3.8079,3.7982,3.8079,98072.0
2019-01-08 14:35:00,3.94,3.95,3.94,3.95,33720.0,3.8079,3.8175,3.8079,3.8175,33720.0
2019-01-08 14:40:00,3.95,3.95,3.93,3.93,302148.0,3.8175,3.8175,3.7982,3.7982,302148.0
2019-01-08 14:45:00,3.93,3.93,3.93,3.93,121092.0,3.7982,3.7982,3.7982,3.7982,121092.0
2019-01-08 14:50:00,3.93,3.94,3.93,3.94,119604.0,3.7982,3.8079,3.7982,3.8079,119604.0
2019-01-08 14:55:00,3.94,3.95,3.93,3.95,143888.0,3.8079,3.8175,3.7982,3.8175,143888.0
2019-01-08 15:00:00,3.95,3.95,3.94,3.94,101272.0,3.8175,3.8175,3.8079,3.8079,101272.0
2019-01-08 15:05:00,3.94,3.94,3.94,3.94,51704.0,3.8079,3.8079,3.8079,3.8079,51704.0
2019-01-08 15:10:00,3.94,3.94,3.94,3.94,38408.0,3.8079,3.8079,3.8079,3.8079,38408.0
2019-01-08 15:15:00,3.94,3.94,3.94,3.94,141228.0,3.8079,3.8079,3.8079,3.8079,141228.0
2019-01-08 15:20:00,3.94,3.94,3.93,3.94,90572.0,3.8079,3.8079,3.7982,3.8079,90572.0
2019-01-08 15:25:00,3.94,3.94,3.93,3.94,134156.0,3.8079,3.8079,3.7982,3.8079,134156.0
2019-01-08 15:30:00,3.94,3.96,3.94,3.96,140976.0,3.8079,3.8272,3.8079,3.8272,140976.0
2019-01-08 15:35:00,3.96,3.97,3.96,3.96,447744.0,3.8272,3.8368,3.8272,3.8272,447744.0
2019-01-08 15:40:00,3.96,3.97,3.96,3.96,294896.0,3.8272,3.8368,3.8272,3.8272,294896.0
2019-01-08 15:45:00,3.96,3.97,3.95,3.95,1381356.0,3.8272,3.8368,3.8175,3.8175,1381356.0
2019-01-08 15:50:00,3.95,3.96,3.94,3.96,287452.0,3.8175,3.8272,3.8079,3.8272,287452.0
2019-01-08 15:55:00,3.96,3.96,3.95,3.95,824868.0,3.8272,3.8272,3.8175,3.8175,824868.0
2019-01-09 09:30:00,3.96,3.98,3.95,3.98,104120.0,3.8272,3.8465,3.8175,3.8465,104120.0
2019-01-09 09:35:00,3.98,3.98,3.94,3.95,75488.0,3.8465,3.8465,3.8079,3.8175,75488.0
2019-01-09 09:40:00,3.96,3.96,3.93,3.94,86796.0,3.8272,3.8272,3.7982,3.8079,86796.0
2019-01-09 09:45:00,3.94,3.97,3.94,3.97,61316.0,3.8079,3.8368,3.8079,3.8368,61316.0
2019-01-09 09:50:00,3.97,3.99,3.97,3.99,116176.0,3.8368,3.8562,3.8368,3.8562,116176.0
2019-01-09 09:55:00,3.99,3.99,3.98,3.98,56400.0,3.8562,3.8562,3.8465,3.8465,56400.0
2019-01-09 10:00:00,3.98,3.98,3.95,3.96,137724.0,3.8465,3.8465,3.8175,3.8272,137724.0
2019-01-09 10:05:00,3.96,3.97,3.94,3.96,77100.0,3.8272,3.8368,3.8079,3.8272,77100.0
2019-01-09 10:10:00,3.97,3.98,3.96,3.97,78924.0,3.8368,3.8465,3.8272,3.8368,78924.0
2019-01-09 10:15:00,3.97,3.99,3.96,3.99,95292.0,3.8368,3.8562,3.8272,3.8562,95292.0
2019-01-09 10:20:00,3.99,4.05,3.98,4.04,540168.0,3.8562,3.9142,3.8465,3.9045,540168.0
2019-01-09 10:25:00,4.04,4.07,4.04,4.06,334028.0,3.9045,3.9335,3.9045,3.9238,334028.0
2019-01-09 10:30:00,4.06,4.08,4.05,4.06,730360.0,3.9238,3.9432,3.9142,3.9238,730360.0
2019-01-09 10:35:00,4.06,4.09,4.06,4.09,465640.0,3.9238,3.9528,3.9238,3.9528,465640.0
2019-01-09 10:40:00,4.09,4.1,4.08,4.08,203020.0,3.9528,3.9625,3.9432,3.9432,203020.0
2019-01-09 10:45:00,4.08,4.08,4.05,4.05,209852.0,3.9432,3.9432,3.9142,3.9142,209852.0
2019-01-09 10:50:00,4.06,4.06,4.03,4.04,139784.0,3.9238,3.9238,3.8948,3.9045,139784.0
2019-01-09 10:55:00,4.04,4.05,4.03,4.05,59936.0,3.9045,3.9142,3.8948,3.9142,59936.0
2019-01-09 11:00:00,4.04,4.06,4.03,4.03,212324.0,3.9045,3.9238,3.8948,3.8948,212324.0
2019-01-09 11:05:00,4.02,4.04,4.02,4.04,97764.0,3.8852,3.9045,3.8852,3.9045,97764.0
2019-01-09 11:10:00,4.04,4.05,3.98,3.98,591536.0,3.9045,3.9142,3.8465,3.8465,591536.0
2019-01-09 11:15:00,3.99,4.0,3.99,3.99,82412.0,3.8562,3.8658,3.8562,3.8562,82412.0
2019-01-09 11:20:00,4.0,4.0,3.97,3.98,263040.0,3.8658,3.8658,3.8368,3.8465,263040.0
2019-01-09 11:25:00,3.98,4.0,3.97,4.0,101928.0,3.8465,3.8658,3.8368,3.8658,101928.0
2019-01-09 11:30:00,4.0,4.0,3.98,3.98,44300.0,3.8658,3.8658,3.8465,3.8465,44300.0
2019-01-09 11:35:00,3.98,4.0,3.98,3.99,71256.0,3.8465,3.8658,3.8465,3.8562,71256.0
2019-01-09 11:40:00,3.99,4.0,3.99,3.99,37204.0,3.8562,3.8658,3.8562,3.8562,37204.0
2019-01-09 11:45:00,3.99,3.99,3.98,3.98,74344.0,3.8562,3.8562,3.8465,3.8465,74344.0
2019-01-09 11:50:00,3.98,3.98,3.98,3.98,38988.0,3.8465,3.8465,3.8465,3.8465,38988.0
2019-01-09 11:55:00,3.98,3.98,3.97,3.97,68220.0,3.8465,3.8465,3.8368,3.8368,68220.0
2019-01-09 12:00:00,3.97,3.98,3.97,3.98,66876.0,3.8368,3.8465,3.8368,3.8465,66876.0
2019-01-09 12:05:00,3.98,3.98,3.97,3.98,46788.0,3.8465,3.8465,3.8368,3.8465,46788.0
2019-01-09 12:10:00,3.98,3.98,3.98,3.98,41816.0,3.8465,3.8465,3.8465,3.8465,41816.0
2019-01-09 12:15:00,3.98,3.99,3.96,3.98,326124.0,3.8465,3.8562,3.8272,3.8465,326124.0
2019-01-09 12:20:00,3.98,3.99,3.98,3.99,41828.0,3.8465,3.8562,3.8465,3.8562,41828.0
2019-01-09 12:25:00,3.99,3.99,3.98,3.98,40820.0,3.8562,3.8562,3.8465,3.8465,40820.0
2019-01-09 12:30:00,3.98,3.98,3.98,3.98,62528.0,3.8465,3.8465,3.8465,3.8465,62528.0
2019-01-09 12:35:00,3.98,3.98,3.96,3.96,278368.0,3.8465,3.8465,3.8272,3.8272,278368.0
2019-01-09 12:40:00,3.96,3.99,3.96,3.99,160140.0,3.8272,3.8562,3.8272,3.8562,160140.0
2019-01-09 12:45:00,3.99,4.0,3.98,3.98,113388.0,3.8562,3.8658,3.8465,3.8465,113388.0
2019-01-09 12:50:00,3.98,3.98,3.98,3.98,24896.0,3.8465,3.8465,3.8465,3.8465,24896.0
2019-01-09 12:55:00,3.98,3.98,3.97,3.98,119748.0,3.8465,3.8465,3.8368,3.8465,119748.0
2019-01-09 13:00:00,3.98,3.98,3.97,3.97,43180.0,3.8465,3.8465,3.8368,3.8368,43180.0
2019-01-09 13:05:00,3.97,3.98,3.96,3.97,111560.0,3.8368,3.8465,3.8272,3.8368,111560.0
2019-01-09 13:10:00,3.97,3.98,3.97,3.98,82160.0,3.8368,3.8465,3.8368,3.8465,82160.0
2019-01-09 13:15:00,3.98,3.99,3.98,3.99,242812.0,3.8465,3.8562,3.8465,3.8562,242812.0
2019-01-09 13:20:00,3.99,4.0,3.99,3.99,79492.0,3.8562,3.8658,3.8562,3.8562,79492.0
2019-01-09 13:25:00,3.99,3.99,3.98,3.99,41040.0,3.8562,3.8562,3.8465,3.8562,41040.0
2019-01-09 13:30:00,3.99,3.99,3.98,3.98,59964.0,3.8562,3.8562,3.8465,3.8465,59964.0
2019-01-09 13:35:00,3.98,3.99,3.98,3.98,86704.0,3.8465,3.8562,3.8465,3.8465,86704.0
2019-01-09 13:40:00,3.98,3.98,3.98,3.98,84396.0,3.8465,3.8465,3.8465,3.8465,84396.0
2019-01-09 13:45:00,3.98,4.0,3.98,4.0,104896.0,3.8465,3.8658,3.8465,3.8658,104896.0
2019-01-09 13:50:00,4.0,4.0,3.98,3.98,109200.0,3.8658,3.8658,3.8465,3.8465,109200.0
2019-01-09 13:55:00,3.98,3.99,3.98,3.99,76796.0,3.8465,3.8562,3.8465,3.8562,76796.0
2019-01-09 14:00:00,3.99,4.0,3.99,4.0,130312.0,3.8562,3.8658,3.8562,3.8658,130312.0
2019-01-09 14:05:00,3.99,4.0,3.99,3.99,97036.0,3.8562,3.8658,3.8562,3.8562,97036.0
2019-01-09 14:10:00,3.99,3.99,3.98,3.98,45456.0,3.8562,3.8562,3.8465,3.8465,45456.0
2019-01-09 14:15:00,3.98,3.99,3.97,3.98,292108.0,3.8465,3.8562,3.8368,3.8465,292108.0
2019-01-09 14:20:00,3.98,3.98,3.97,3.98,103592.0,3.8465,3.8465,3.8368,3.8465,103592.0
2019-01-09 14:25:00,3.98,3.98,3.96,3.96,215960.0,3.8465,3.8465,3.8272,3.8272,215960.0
2019-01-09 14:30:00,3.96,3.96,3.95,3.96,69624.0,3.8272,3.8272,3.8175,3.8272,69624.0
2019-01-09 14:35:00,3.96,3.96,3.94,3.95,116852.0,3.8272,3.8272,3.8079,3.8175,116852.0
2019-01-09 14:40:00,3.95,3.95,3.94,3.95,69984.0,3.8175,3.8175,3.8079,3.8175,69984.0
2019-01-09 14:45:00,3.95,3.95,3.94,3.95,81308.0,3.8175,3.8175,3.8079,3.8175,81308.0
2019-01-09 14:50:00,3.95,3.97,3.94,3.97,390644.0,3.8175,3.8368,3.8079,3.8368,390644.0
2019-01-09 14:55:00,3.97,3.97,3.96,3.97,97744.0,3.8368,3.8368,3.8272,3.8368,97744.0
2019-01-09 15:00:00,3.97,3.97,3.96,3.97,131992.0,3.8368,3.8368,3.8272,3.8368,131992.0
2019-01-09 15:05:00,3.97,3.98,3.96,3.98,113988.0,3.8368,3.8465,3.8272,3.8465,113988.0
2019-01-09 15:10:00,3.98,3.99,3.98,3.99,131616.0,3.8465,3.8562,3.8465,3.8562,131616.0
2019-01-09 15:15:00,3.98,3.99,3.98,3.98,127328.0,3.8465,3.8562,3.8465,3.8465,127328.0
2019-01-09 15:20:00,3.98,3.99,3.98,3.99,110708.0,3.8465,3.8562,3.8465,3.8562,110708.0
2019-01-09 15:25:00,3.99,4.0,3.99,4.0,148996.0,3.8562,3.8658,3.8562,3.8658,148996.0
2019-01-09 15:30:00,4.0,4.01,4.0,4.0,352324.0,3.8658,3.8755,3.8658,3.8658,352324.0
2019-01-09 15:35:00,4.0,4.0,3.99,4.0,231324.0,3.8658,3.8658,3.8562,3.8658,231324.0
2019-01-09 15:40:00,4.01,4.02,4.0,4.01,282488.0,3.8755,3.8852,3.8658,3.8755,282488.0
2019-01-09 15:45:00,4.01,4.01,4.0,4.0,277968.0,3.8755,3.8755,3.8658,3.8658,277968.0
2019-01-09 15:50:00,4.0,4.0,3.99,4.0,451412.0,3.8658,3.8658,3.8562,3.8658,451412.0
2019-01-09 15:55:00,4.0,4.0,3.99,4.0,704760.0,3.8658,3.8658,3.8562,3.8658,704760.0
2019-01-10 09:30:00,3.94,3.94,3.89,3.9,303912.0,3.8079,3.8079,3.7595,3.7692,303912.0
2019-01-10 09:35:00,3.9,3.93,3.88,3.93,108856.0,3.7692,3.7982,3.7499,3.7982,108856.0
2019-01-10 09:40:00,3.93,3.94,3.92,3.93,81060.0,3.7982,3.8079,3.7885,3.7982,81060.0
2019-01-10 09:45:00,3.93,3.93,3.92,3.93,59520.0,3.7982,3.7982,3.7885,3.7982,59520.0
2019-01-10 09:50:00,3.93,3.94,3.92,3.93,107452.0,3.7982,3.8079,3.7885,3.7982,107452.0
2019-01-10 09:55:00,3.93,3.94,3.92,3.94,72076.0,3.7982,3.8079,3.7885,3.8079,72076.0
2019-01-10 10:00:00,3.94,3.94,3.9,3.91,98296.0,3.8079,3.8079,3.7692,3.7789,98296.0
2019-01-10 10:05:00,3.91,3.93,3.91,3.92,70712.0,3.7789,3.7982,3.7789,3.7885,70712.0
2019-01-10 10:10:00,3.92,3.93,3.92,3.92,60648.0,3.7885,3.7982,3.7885,3.7885,60648.0
2019-01-10 10:15:00,3.92,3.93,3.91,3.93,52348.0,3.7885,3.7982,3.7789,3.7982,52348.0
2019-01-10 10:20:00,3.93,3.94,3.92,3.94,129148.0,3.7982,3.8079,3.7885,3.8079,129148.0
2019-01-10 10:25:00,3.94,3.94,3.92,3.93,84172.0,3.8079,3.8079,3.7885,3.7982,84172.0
2019-01-10 10:30:00,3.93,3.94,3.93,3.94,100060.0,3.7982,3.8079,3.7982,3.8079,100060.0
2019-01-10 10:35:00,3.94,3.94,3.93,3.94,127872.0,3.8079,3.8079,3.7982,3.8079,127872.0
2019-01-10 10:40:00,3.93,3.94,3.93,3.93,75700.0,3.7982,3.8079,3.7982,3.7982,75700.0
2019-01-10 10:45:00,3.93,3.94,3.93,3.94,51760.0,3.7982,3.8079,3.7982,3.8079,51760.0
2019-01-10 10:50:00,3.94,3.96,3.93,3.96,57508.0,3.8079,3.8272,3.7982,3.8272,57508.0
2019-01-10 10:55:00,3.95,3.97,3.95,3.97,60012.0,3.8175,3.8368,3.8175,3.8368,60012.0
2019-01-10 11:00:00,3.97,3.97,3.96,3.97,64616.0,3.8368,3.8368,3.8272,3.8368,64616.0
2019-01-10 11:05:00,3.97,3.99,3.97,3.98,56612.0,3.8368,3.8562,3.8368,3.8465,56612.0
2019-01-10 11:10:00,3.98,3.98,3.97,3.97,51308.0,3.8465,3.8465,3.8368,3.8368,51308.0
2019-01-10 11:15:00,3.97,3.98,3.97,3.98,58476.0,3.8368,3.8465,3.8368,3.8465,58476.0
2019-01-10 11:20:00,3.98,3.98,3.97,3.98,109412.0,3.8465,3.8465,3.8368,3.8465,109412.0
2019-01-10 11:25:00,3.98,3.98,3.97,3.97,56316.0,3.8465,3.8465,3.8368,3.8368,56316.0
2019-01-10 11:30:00,3.97,3.98,3.97,3.97,58044.0,3.8368,3.8465,3.8368,3.8368,58044.0
2019-01-10 11:35:00,3.97,3.98,3.97,3.98,32388.0,3.8368,3.8465,3.8368,3.8465,32388.0
2019-01-10 11:40:00,3.98,3.98,3.96,3.96,62816.0,3.8465,3.8465,3.8272,3.8272,62816.0
2019-01-10 11:45:00,3.96,3.97,3.96,3.96,47500.0,3.8272,3.8368,3.8272,3.8272,47500.0
2019-01-10 11:50:00,3.96,3.97,3.96,3.96,30076.0,3.8272,3.8368,3.8272,3.8272,30076.0
2019-01-10 11:55:00,3.96,3.97,3.96,3.97,33376.0,3.8272,3.8368,3.8272,3.8368,33376.0
2019-01-10 12:00:00,3.97,3.97,3.96,3.97,25156.0,3.8368,3.8368,3.8272,3.8368,25156.0
2019-01-10 12:05:00,3.97,3.97,3.96,3.97,22056.0,3.8368,3.8368,3.8272,3.8368,22056.0
2019-01-10 12:10:00,3.96,3.97,3.96,3.97,22164.0,3.8272,3.8368,3.8272,3.8368,22164.0
2019-01-10 12:15:00,3.97,3.97,3.97,3.97,8744.0,3.8368,3.8368,3.8368,3.8368,8744.0
2019-01-10 12:20:00,3.97,3.97,3.97,3.97,35548.0,3.8368,3.8368,3.8368,3.8368,35548.0
2019-01-10 12:25:00,3.97,3.98,3.97,3.98,34976.0,3.8368,3.8465,3.8368,3.8465,34976.0
2019-01-10 12:30:00,3.98,3.98,3.98,3.98,13600.0,3.8465,3.8465,3.8465,3.8465,13600.0
2019-01-10 12:35:00,3.98,3.99,3.98,3.99,27996.0,3.8465,3.8562,3.8465,3.8562,27996.0
2019-01-10 12:40:00,3.99,4.0,3.98,3.98,99388.0,3.8562,3.8658,3.8465,3.8465,99388.0
2019-01-10 12:45:00,3.98,4.0,3.98,4.0,93600.0,3.8465,3.8658,3.8465,3.8658,93600.0
2019-01-10 12:50:00,4.0,4.0,3.99,3.99,58588.0,3.8658,3.8658,3.8562,3.8562,58588.0
2019-01-10 12:55:00,3.99,4.0,3.98,4.0,30228.0,3.8562,3.8658,3.8465,3.8658,30228.0
2019-01-10 13:00:00,4.0,4.0,3.98,3.99,72552.0,3.8658,3.8658,3.8465,3.8562,72552.0
2019-01-10 13:05:00,3.99,4.0,3.98,3.98,72940.0,3.8562,3.8658,3.8465,3.8465,72940.0
2019-01-10 13:10:00,3.98,3.99,3.98,3.98,22852.0,3.8465,3.8562,3.8465,3.8465,22852.0
2019-01-10 13:15:00,3.98,3.98,3.97,3.98,50820.0,3.8465,3.8465,3.8368,3.8465,50820.0
2019-01-10 13:20:00,3.98,3.98,3.96,3.96,52420.0,3.8465,3.8465,3.8272,3.8272,52420.0
2019-01-10 13:25:00,3.96,3.97,3.96,3.97,46472.0,3.8272,3.8368,3.8272,3.8368,46472.0
2019-01-10 13:30:00,3.97,3.98,3.96,3.98,43880.0,3.8368,3.8465,3.8272,3.8465,43880.0
2019-01-10 13:35:00,3.98,3.98,3.97,3.98,89020.0,3.8465,3.8465,3.8368,3.8465,89020.0
2019-01-10 13:40:00,3.97,3.97,3.96,3.96,68568.0,3.8368,3.8368,3.8272,3.8272,68568.0
2019-01-10 13:45:00,3.96,3.97,3.89,3.93,1734344.0,3.8272,3.8368,3.7595,3.7982,1734344.0
2019-01-10 13:50:00,3.93,3.94,3.88,3.94,1416936.0,3.7982,3.8079,3.7499,3.8079,1416936.0
2019-01-10 13:55:00,3.94,3.94,3.93,3.93,218200.0,3.8079,3.8079,3.7982,3.7982,218200.0
2019-01-10 14:00:00,3.93,3.96,3.92,3.94,543272.0,3.7982,3.8272,3.7885,3.8079,543272.0
2019-01-10 14:05:00,3.93,3.98,3.93,3.97,422576.0,3.7982,3.8465,3.7982,3.8368,422576.0
2019-01-10 14:10:00,3.97,3.98,3.97,3.98,152864.0,3.8368,3.8465,3.8368,3.8465,152864.0
2019-01-10 14:15:00,3.97,3.97,3.96,3.97,68504.0,3.8368,3.8368,3.8272,3.8368,68504.0
2019-01-10 14:20:00,3.97,3.97,3.94,3.95,73400.0,3.8368,3.8368,3.8079,3.8175,73400.0
2019-01-10 14:25:00,3.95,3.96,3.95,3.96,37680.0,3.8175,3.8272,3.8175,3.8272,37680.0
2019-01-10 14:30:00,3.96,3.97,3.95,3.96,100476.0,3.8272,3.8368,3.8175,3.8272,100476.0
2019-01-10 14:35:00,3.96,3.97,3.96,3.97,62792.0,3.8272,3.8368,3.8272,3.8368,62792.0
2019-01-10 14:40:00,3.97,3.98,3.97,3.98,39600.0,3.8368,3.8465,3.8368,3.8465,39600.0
2019-01-10 14:45:00,3.98,3.98,3.96,3.97,74852.0,3.8465,3.8465,3.8272,3.8368,74852.0
2019-01-10 14:50:00,3.97,3.97,3.97,3.97,46196.0,3.8368,3.8368,3.8368,3.8368,46196.0
2019-01-10 14:55:00,3.97,3.98,3.97,3.98,138024.0,3.8368,3.8465,3.8368,3.8465,138024.0
2019-01-10 15:00:00,3.98,3.98,3.97,3.97,67576.0,3.8465,3.8465,3.8368,3.8368,67576.0
2019-01-10 15:05:00,3.97,3.98,3.97,3.97,44420.0,3.8368,3.8465,3.8368,3.8368,44420.0
2019-01-10 15:10:00,3.97,3.97,3.96,3.97,70736.0,3.8368,3.8368,3.8272,3.8368,70736.0
2019-01-10 15:15:00,3.97,3.98,3.97,3.97,33224.0,3.8368,3.8465,3.8368,3.8368,33224.0
2019-01-10 15:20:00,3.97,3.97,3.97,3.97,59080.0,3.8368,3.8368,3.8368,3.8368,59080.0
2019-01-10 15:25:00,3.97,3.98,3.97,3.98,164076.0,3.8368,3.8465,3.8368,3.8465,164076.0
2019-01-10 15:30:00,3.98,3.99,3.98,3.99,179784.0,3.8465,3.8562,3.8465,3.8562,179784.0
2019-01-10 15:35:00,3.99,3.99,3.98,3.99,124468.0,3.8562,3.8562,3.8465,3.8562,124468.0
2019-01-10 15:40:00,3.99,4.0,3.99,4.0,220432.0,3.8562,3.8658,3.8562,3.8658,220432.0
2019-01-10 15:45:00,4.0,4.0,3.99,3.99,389084.0,3.8658,3.8658,3.8562,3.8562,389084.0
2019-01-10 15:50:00,3.99,4.0,3.99,3.99,187824.0,3.8562,3.8658,3.8562,3.8562,187824.0
2019-01-10 15:55:00,3.99,3.99,3.98,3.99,482236.0,3.8562,3.8562,3.8465,3.8562,482236.0
2019-01-11 09:30:00,3.97,4.0,3.97,4.0,114848.0,3.8368,3.8658,3.8368,3.8658,114848.0
2019-01-11 09:35:00,3.99,4.0,3.98,3.99,200712.0,3.8562,3.8658,3.8465,3.8562,200712.0
2019-01-11 09:40:00,3.99,4.0,3.95,3.96,80856.0,3.8562,3.8658,3.8175,3.8272,80856.0
2019-01-11 09:45:00,3.97,4.0,3.97,3.99,39936.0,3.8368,3.8658,3.8368,3.8562,39936.0
2019-01-11 09:50:00,3.99,3.99,3.97,3.97,101956.0,3.8562,3.8562,3.8368,3.8368,101956.0
2019-01-11 09:55:00,3.98,3.98,3.97,3.97,24800.0,3.8465,3.8465,3.8368,3.8368,24800.0
2019-01-11 10:00:00,3.97,3.99,3.97,3.98,69988.0,3.8368,3.8562,3.8368,3.8465,69988.0
2019-01-11 10:05:00,3.98,3.99,3.98,3.99,62144.0,3.8465,3.8562,3.8465,3.8562,62144.0
2019-01-11 10:10:00,3.99,3.99,3.97,3.97,47188.0,3.8562,3.8562,3.8368,3.8368,47188.0
2019-01-11 10:15:00,3.97,3.98,3.97,3.97,35000.0,3.8368,3.8465,3.8368,3.8368,35000.0
2019-01-11 10:20:00,3.97,3.97,3.96,3.97,97476.0,3.8368,3.8368,3.8272,3.8368,97476.0
2019-01-11 10:25:00,3.97,3.97,3.95,3.96,41956.0,3.8368,3.8368,3.8175,3.8272,41956.0
2019-01-11 10:30:00,3.96,3.97,3.95,3.97,75500.0,3.8272,3.8368,3.8175,3.8368,75500.0
2019-01-11 10:35:00,3.97,3.98,3.97,3.97,62392.0,3.8368,3.8465,3.8368,3.8368,62392.0
2019-01-11 10:40:00,3.97,3.98,3.97,3.98,20420.0,3.8368,3.8465,3.8368,3.8465,20420.0
2019-01-11 10:45:00,3.98,3.98,3.97,3.98,39224.0,3.8465,3.8465,3.8368,3.8465,39224.0
2019-01-11 10:50:00,3.98,3.99,3.97,3.98,317236.0,3.8465,3.8562,3.8368,3.8465,317236.0
2019-01-11 10:55:00,3.99,3.99,3.97,3.98,145056.0,3.8562,3.8562,3.8368,3.8465,145056.0
2019-01-11 11:00:00,3.98,3.98,3.97,3.98,48800.0,3.8465,3.8465,3.8368,3.8465,48800.0
2019-01-11 11:05:00,3.98,3.98,3.97,3.98,34448.0,3.8465,3.8465,3.8368,3.8465,34448.0
2019-01-11 11:10:00,3.98,3.98,3.96,3.97,50412.0,3.8465,3.8465,3.8272,3.8368,50412.0
2019-01-11 11:15:00,3.97,3.98,3.97,3.98,26140.0,3.8368,3.8465,3.8368,3.8465,26140.0
2019-01-11 11:20:00,3.98,3.98,3.97,3.98,34636.0,3.8465,3.8465,3.8368,3.8465,34636.0
2019-01-11 11:25:00,3.97,3.98,3.97,3.98,44000.0,3.8368,3.8465,3.8368,3.8465,44000.0
2019-01-11 11:30:00,3.98,3.98,3.97,3.98,34700.0,3.8465,3.8465,3.8368,3.8465,34700.0
2019-01-11 11:35:00,3.98,3.99,3.98,3.98,78800.0,3.8465,3.8562,3.8465,3.8465,78800.0
2019-01-11 11:40:00,3.98,3.98,3.98,3.98,33516.0,3.8465,3.8465,3.8465,3.8465,33516.0
2019-01-11 11:45:00,3.98,3.98,3.98,3.98,50360.0,3.8465,3.8465,3.8465,3.8465,50360.0
2019-01-11 11:50:00,3.98,3.98,3.98,3.98,50464.0,3.8465,3.8465,3.8465,3.8465,50464.0
2019-01-11 11:55:00,3.98,4.0,3.98,3.99,699320.0,3.8465,3.8658,3.8465,3.8562,699320.0
2019-01-11 12:00:00,3.99,4.0,3.99,4.0,103004.0,3.8562,3.8658,3.8562,3.8658,103004.0
2019-01-11 12:05:00,3.99,4.0,3.98,3.99,109296.0,3.8562,3.8658,3.8465,3.8562,109296.0
2019-01-11 12:10:00,3.99,3.99,3.98,3.98,50880.0,3.8562,3.8562,3.8465,3.8465,50880.0
2019-01-11 12:15:00,3.98,3.98,3.97,3.97,120764.0,3.8465,3.8465,3.8368,3.8368,120764.0
2019-01-11 12:20:00,3.97,3.98,3.96,3.97,146168.0,3.8368,3.8465,3.8272,3.8368,146168.0
2019-01-11 12:25:00,3.97,3.98,3.97,3.98,20800.0,3.8368,3.8465,3.8368,3.8465,20800.0
2019-01-11 12:30:00,3.98,3.98,3.97,3.97,133768.0,3.8465,3.8465,3.8368,3.8368,133768.0
2019-01-11 12:35:00,3.97,3.99,3.97,3.98,69716.0,3.8368,3.8562,3.8368,3.8465,69716.0
2019-01-11 12:40:00,3.98,3.99,3.98,3.99,66124.0,3.8465,3.8562,3.8465,3.8562,66124.0
2019-01-11 12:45:00,3.99,4.0,3.98,3.99,104784.0,3.8562,3.8658,3.8465,3.8562,104784.0
2019-01-11 12:50:00,4.0,4.01,3.99,4.01,307720.0,3.8658,3.8755,3.8562,3.8755,307720.0
2019-01-11 12:55:00,4.01,4.01,3.99,3.99,84460.0,3.8755,3.8755,3.8562,3.8562,84460.0
2019-01-11 13:00:00,3.99,3.99,3.98,3.98,178524.0,3.8562,3.8562,3.8465,3.8465,178524.0
2019-01-11 13:05:00,3.98,3.99,3.98,3.98,89464.0,3.8465,3.8562,3.8465,3.8465,89464.0
2019-01-11 13:10:00,3.98,3.98,3.97,3.97,156560.0,3.8465,3.8465,3.8368,3.8368,156560.0
2019-01-11 13:15:00,3.97,3.98,3.97,3.98,167136.0,3.8368,3.8465,3.8368,3.8465,167136.0
2019-01-11 13:20:00,3.98,3.98,3.98,3.98,123116.0,3.8465,3.8465,3.8465,3.8465,123116.0
2019-01-11 13:25:00,3.98,4.0,3.98,4.0,46700.0,3.8465,3.8658,3.8465,3.8658,46700.0
2019-01-11 13:30:00,4.0,4.0,4.0,4.0,19880.0,3.8658,3.8658,3.8658,3.8658,19880.0
2019-01-11 13:35:00,4.0,4.01,4.0,4.01,140888.0,3.8658,3.8755,3.8658,3.8755,140888.0
2019-01-11 13:40:00,4.01,4.01,4.0,4.0,194340.0,3.8755,3.8755,3.8658,3.8658,194340.0
2019-01-11 13:45:00,4.0,4.0,3.99,3.99,18672.0,3.8658,3.8658,3.8562,3.8562,18672.0
2019-01-11 13:50:00,3.99,4.0,3.99,4.0,21592.0,3.8562,3.8658,3.8562,3.8658,21592.0
2019-01-11 13:55:00,4.0,4.0,4.0,4.0,54036.0,3.8658,3.8658,3.8658,3.8658,54036.0
2019-01-11 14:00:00,4.0,4.0,3.99,3.99,41288.0,3.8658,3.8658,3.8562,3.8562,41288.0
2019-01-11 14:05:00,4.0,4.0,3.99,4.0,133444.0,3.8658,3.8658,3.8562,3.8658,133444.0
2019-01-11 14:10:00,4.0,4.0,4.0,4.0,14624.0,3.8658,3.8658,3.8658,3.8658,14624.0
2019-01-11 14:15:00,4.0,4.0,3.98,3.98,64924.0,3.8658,3.8658,3.8465,3.8465,64924.0
2019-01-11 14:20:00,3.99,3.99,3.98,3.99,64240.0,3.8562,3.8562,3.8465,3.8562,64240.0
2019-01-11 14:25:00,3.99,3.99,3.98,3.99,27528.0,3.8562,3.8562,3.8465,3.8562,27528.0
2019-01-11 14:30:00,3.99,3.99,3.98,3.98,20104.0,3.8562,3.8562,3.8465,3.8465,20104.0
2019-01-11 14:35:00,3.98,3.98,3.98,3.98,27932.0,3.8465,3.8465,3.8465,3.8465,27932.0
2019-01-11 14:40:00,3.98,3.99,3.98,3.99,53900.0,3.8465,3.8562,3.8465,3.8562,53900.0
2019-01-11 14:45:00,3.98,3.99,3.98,3.99,72112.0,3.8465,3.8562,3.8465,3.8562,72112.0
2019-01-11 14:50:00,3.99,3.99,3.98,3.98,72804.0,3.8562,3.8562,3.8465,3.8465,72804.0
2019-01-11 14:55:00,3.98,3.98,3.97,3.97,76252.0,3.8465,3.8465,3.8368,3.8368,76252.0
2019-01-11 15:00:00,3.97,3.98,3.97,3.97,42976.0,3.8368,3.8465,3.8368,3.8368,42976.0
2019-01-11 15:05:00,3.97,3.98,3.97,3.97,115068.0,3.8368,3.8465,3.8368,3.8368,115068.0
2019-01-11 15:10:00,3.97,3.97,3.96,3.97,60964.0,3.8368,3.8368,3.8272,3.8368,60964.0
2019-01-11 15:15:00,3.97,3.97,3.96,3.96,55260.0,3.8368,3.8368,3.8272,3.8272,55260.0
2019-01-11 15:20:00,3.96,3.96,3.95,3.96,122784.0,3.8272,3.8272,3.8175,3.8272,122784.0
2019-01-11 15:25:00,3.96,3.96,3.94,3.94,70820.0,3.8272,3.8272,3.8079,3.8079,70820.0
2019-01-11 15:30:00,3.94,3.96,3.94,3.96,203688.0,3.8079,3.8272,3.8079,3.8272,203688.0
2019-01-11 15:35:00,3.97,3.97,3.96,3.96,70516.0,3.8368,3.8368,3.8272,3.8272,70516.0
2019-01-11 15:40:00,3.96,3.97,3.95,3.96,157824.0,3.8272,3.8368,3.8175,3.8272,157824.0
2019-01-11 15:45:00,3.96,3.97,3.96,3.97,273484.0,3.8272,3.8368,3.8272,3.8368,273484.0
2019-01-11 15:50:00,3.97,3.97,3.97,3.97,199004.0,3.8368,3.8368,3.8368,3.8368,199004.0
2019-01-11 15:55:00,3.97,3.97,3.96,3.96,389132.0,3.8368,3.8368,3.8272,3.8272,389132.0
2019-01-14 09:30:00,3.96,3.96,3.93,3.95,90932.0,3.8272,3.8272,3.7982,3.8175,90932.0
2019-01-14 09:35:00,3.95,3.97,3.94,3.94,73312.0,3.8175,3.8368,3.8079,3.8079,73312.0
2019-01-14 09:40:00,3.94,3.97,3.94,3.97,58744.0,3.8079,3.8368,3.8079,3.8368,58744.0
2019-01-14 09:45:00,3.97,3.97,3.96,3.96,121304.0,3.8368,3.8368,3.8272,3.8272,121304.0
2019-01-14 09:50:00,3.97,4.0,3.97,3.98,124456.0,3.8368,3.8658,3.8368,3.8465,124456.0
2019-01-14 09:55:00,3.98,3.98,3.97,3.98,59720.0,3.8465,3.8465,3.8368,3.8465,59720.0
2019-01-14 10:00:00,3.98,3.98,3.98,3.98,275636.0,3.8465,3.8465,3.8465,3.8465,275636.0
2019-01-14 10:05:00,3.98,4.0,3.98,4.0,199860.0,3.8465,3.8658,3.8465,3.8658,199860.0
2019-01-14 10:10:00,4.0,4.02,4.0,4.01,182476.0,3.8658,3.8852,3.8658,3.8755,182476.0
2019-01-14 10:15:00,4.01,4.03,4.0,4.03,345532.0,3.8755,3.8948,3.8658,3.8948,345532.0
2019-01-14 10:20:00,4.03,4.03,4.01,4.02,118068.0,3.8948,3.8948,3.8755,3.8852,118068.0
2019-01-14 10:25:00,4.02,4.03,4.01,4.02,137204.0,3.8852,3.8948,3.8755,3.8852,137204.0
2019-01-14 10:30:00,4.02,4.03,4.02,4.03,112112.0,3.8852,3.8948,3.8852,3.8948,112112.0
2019-01-14 10:35:00,4.03,4.04,4.01,4.01,756076.0,3.8948,3.9045,3.8755,3.8755,756076.0
2019-01-14 10:40:00,4.01,4.01,4.0,4.0,52044.0,3.8755,3.8755,3.8658,3.8658,52044.0
2019-01-14 10:45:00,4.0,4.0,3.98,3.98,323940.0,3.8658,3.8658,3.8465,3.8465,323940.0
2019-01-14 10:50:00,3.98,3.98,3.96,3.97,130884.0,3.8465,3.8465,3.8272,3.8368,130884.0
2019-01-14 10:55:00,3.97,3.98,3.96,3.98,582816.0,3.8368,3.8465,3.8272,3.8465,582816.0
2019-01-14 11:00:00,3.98,3.98,3.96,3.96,258984.0,3.8465,3.8465,3.8272,3.8272,258984.0
2019-01-14 11:05:00,3.97,3.97,3.96,3.96,67440.0,3.8368,3.8368,3.8272,3.8272,67440.0
2019-01-14 11:10:00,3.96,3.96,3.94,3.94,217592.0,3.8272,3.8272,3.8079,3.8079,217592.0
2019-01-14 11:15:00,3.94,3.95,3.93,3.93,117768.0,3.8079,3.8175,3.7982,3.7982,117768.0
2019-01-14 11:20:00,3.94,3.94,3.92,3.93,137256.0,3.8079,3.8079,3.7885,3.7982,137256.0
2019-01-14 11:25:00,3.93,3.93,3.92,3.92,153304.0,3.7982,3.7982,3.7885,3.7885,153304.0
2019-01-14 11:30:00,3.92,3.94,3.92,3.94,472248.0,3.7885,3.8079,3.7885,3.8079,472248.0
2019-01-14 11:35:00,3.94,3.94,3.94,3.94,24488.0,3.8079,3.8079,3.8079,3.8079,24488.0
2019-01-14 11:40:00,3.94,3.94,3.94,3.94,61200.0,3.8079,3.8079,3.8079,3.8079,61200.0
2019-01-14 11:45:00,3.94,3.94,3.93,3.93,56272.0,3.8079,3.8079,3.7982,3.7982,56272.0
2019-01-14 11:50:00,3.93,3.93,3.91,3.92,74728.0,3.7982,3.7982,3.7789,3.7885,74728.0
2019-01-14 11:55:00,3.92,3.92,3.9,3.91,77376.0,3.7885,3.7885,3.7692,3.7789,77376.0
2019-01-14 12:00:00,3.91,3.91,3.9,3.9,54052.0,3.7789,3.7789,3.7692,3.7692,54052.0
2019-01-14 12:05:00,3.9,3.91,3.9,3.9,100828.0,3.7692,3.7789,3.7692,3.7692,100828.0
2019-01-14 12:10:00,3.9,3.91,3.9,3.91,45224.0,3.7692,3.7789,3.7692,3.7789,45224.0
2019-01-14 12:15:00,3.91,3.94,3.91,3.94,216000.0,3.7789,3.8079,3.7789,3.8079,216000.0
2019-01-14 12:20:00,3.94,3.95,3.94,3.94,115820.0,3.8079,3.8175,3.8079,3.8079,115820.0
2019-01-14 12:25:00,3.94,3.94,3.92,3.93,70000.0,3.8079,3.8079,3.7885,3.7982,70000.0
2019-01-14 12:30:00,3.93,3.94,3.92,3.93,461548.0,3.7982,3.8079,3.7885,3.7982,461548.0
2019-01-14 12:35:00,3.93,3.93,3.93,3.93,11900.0,3.7982,3.7982,3.7982,3.7982,11900.0
2019-01-14 12:40:00,3.93,3.93,3.92,3.93,50160.0,3.7982,3.7982,3.7885,3.7982,50160.0
2019-01-14 12:45:00,3.93,3.93,3.93,3.93,34088.0,3.7982,3.7982,3.7982,3.7982,34088.0
2019-01-14 12:50:00,3.93,3.94,3.93,3.93,27680.0,3.7982,3.8079,3.7982,3.7982,27680.0
2019-01-14 12:55:00,3.93,3.94,3.92,3.93,32788.0,3.7982,3.8079,3.7885,3.7982,32788.0
2019-01-14 13:00:00,3.94,3.94,3.93,3.94,17800.0,3.8079,3.8079,3.7982,3.8079,17800.0
2019-01-14 13:05:00,3.94,3.94,3.94,3.94,51632.0,3.8079,3.8079,3.8079,3.8079,51632.0
2019-01-14 13:10:00,3.94,3.94,3.94,3.94,294144.0,3.8079,3.8079,3.8079,3.8079,294144.0
2019-01-14 13:15:00,3.94,3.94,3.93,3.94,653832.0,3.8079,3.8079,3.7982,3.8079,653832.0
2019-01-14 13:20:00,3.94,3.94,3.94,3.94,21600.0,3.8079,3.8079,3.8079,3.8079,21600.0
2019-01-14 13:25:00,3.94,3.94,3.92,3.92,131696.0,3.8079,3.8079,3.7885,3.7885,131696.0
2019-01-14 13:30:00,3.93,3.93,3.92,3.93,142868.0,3.7982,3.7982,3.7885,3.7982,142868.0
2019-01-14 13:35:00,3.93,3.93,3.93,3.93,14000.0,3.7982,3.7982,3.7982,3.7982,14000.0
2019-01-14 13:40:00,3.93,3.93,3.93,3.93,52560.0,3.7982,3.7982,3.7982,3.7982,52560.0
2019-01-14 13:45:00,3.93,3.93,3.92,3.92,78528.0,3.7982,3.7982,3.7885,3.7885,78528.0
2019-01-14 13:50:00,3.92,3.93,3.9,3.92,211152.0,3.7885,3.7982,3.7692,3.7885,211152.0
2019-01-14 13:55:00,3.92,3.92,3.92,3.92,58152.0,3.7885,3.7885,3.7885,3.7885,58152.0
2019-01-14 14:00:00,3.92,3.92,3.92,3.92,35748.0,3.7885,3.7885,3.7885,3.7885,35748.0
2019-01-14 14:05:00,3.92,3.92,3.91,3.92,49980.0,3.7885,3.7885,3.7789,3.7885,49980.0
2019-01-14 14:10:00,3.92,3.92,3.9,3.9,33276.0,3.7885,3.7885,3.7692,3.7692,33276.0
2019-01-14 14:15:00,3.9,3.91,3.9,3.91,31980.0,3.7692,3.7789,3.7692,3.7789,31980.0
2019-01-14 14:20:00,3.91,3.91,3.9,3.9,44468.0,3.7789,3.7789,3.7692,3.7692,44468.0
2019-01-14 14:25:00,3.91,3.91,3.89,3.9,126644.0,3.7789,3.7789,3.7595,3.7692,126644.0
2019-01-14 14:30:00,3.9,3.91,3.89,3.91,203392.0,3.7692,3.7789,3.7595,3.7789,203392.0
2019-01-14 14:35:00,3.91,3.91,3.9,3.91,50548.0,3.7789,3.7789,3.7692,3.7789,50548.0
2019-01-14 14:40:00,3.91,3.91,3.91,3.91,49456.0,3.7789,3.7789,3.7789,3.7789,49456.0
2019-01-14 14:45:00,3.91,3.91,3.9,3.9,21200.0,3.7789,3.7789,3.7692,3.7692,21200.0
2019-01-14 14:50:00,3.9,3.91,3.9,3.9,42324.0,3.7692,3.7789,3.7692,3.7692,42324.0
2019-01-14 14:55:00,3.9,3.91,3.89,3.9,124856.0,3.7692,3.7789,3.7595,3.7692,124856.0
2019-01-14 15:00:00,3.9,3.9,3.9,3.9,22400.0,3.7692,3.7692,3.7692,3.7692,22400.0
2019-01-14 15:05:00,3.9,3.9,3.89,3.9,75304.0,3.7692,3.7692,3.7595,3.7692,75304.0
2019-01-14 15:10:00,3.9,3.91,3.9,3.91,141340.0,3.7692,3.7789,3.7692,3.7789,141340.0
2019-01-14 15:15:00,3.91,3.91,3.91,3.91,56888.0,3.7789,3.7789,3.7789,3.7789,56888.0
2019-01-14 15:20:00,3.91,3.93,3.91,3.93,1003744.0,3.7789,3.7982,3.7789,3.7982,1003744.0
2019-01-14 15:25:00,3.93,3.93,3.91,3.91,70424.0,3.7982,3.7982,3.7789,3.7789,70424.0
2019-01-14 15:30:00,3.92,3.92,3.91,3.91,73844.0,3.7885,3.7885,3.7789,3.7789,73844.0
2019-01-14 15:35:00,3.91,3.91,3.9,3.91,74588.0,3.7789,3.7789,3.7692,3.7789,74588.0
2019-01-14 15:40:00,3.91,3.92,3.91,3.91,68964.0,3.7789,3.7885,3.7789,3.7789,68964.0
2019-01-14 15:45:00,3.92,3.92,3.9,3.9,282584.0,3.7885,3.7885,3.7692,3.7692,282584.0
2019-01-14 15:50:00,3.91,3.91,3.9,3.91,310048.0,3.7789,3.7789,3.7692,3.7789,310048.0
2019-01-14 15:55:00,3.91,3.91,3.9,3.91,791684.0,3.7789,3.7789,3.7692,3.7789,791684.0
2019-01-15 09:30:00,3.9,3.91,3.84,3.87,220360.0,3.7692,3.7789,3.7112,3.7402,220360.0
2019-01-15 09:35:00,3.87,3.88,3.86,3.87,46668.0,3.7402,3.7499,3.7305,3.7402,46668.0
2019-01-15 09:40:00,3.87,3.87,3.81,3.82,370040.0,3.7402,3.7402,3.6822,3.6919,370040.0
2019-01-15 09:45:00,3.82,3.85,3.82,3.82,418408.0,3.6919,3.7209,3.6919,3.6919,418408.0
2019-01-15 09:50:00,3.82,3.85,3.82,3.85,79968.0,3.6919,3.7209,3.6919,3.7209,79968.0
2019-01-15 09:55:00,3.85,3.86,3.84,3.84,70028.0,3.7209,3.7305,3.7112,3.7112,70028.0
2019-01-15 10:00:00,3.84,3.86,3.84,3.84,59780.0,3.7112,3.7305,3.7112,3.7112,59780.0
2019-01-15 10:05:00,3.84,3.84,3.83,3.83,57016.0,3.7112,3.7112,3.7015,3.7015,57016.0
2019-01-15 10:10:00,3.83,3.83,3.81,3.81,92872.0,3.7015,3.7015,3.6822,3.6822,92872.0
2019-01-15 10:15:00,3.82,3.82,3.81,3.81,45056.0,3.6919,3.6919,3.6822,3.6822,45056.0
2019-01-15 10:20:00,3.81,3.81,3.8,3.81,64220.0,3.6822,3.6822,3.6726,3.6822,64220.0
2019-01-15 10:25:00,3.8,3.82,3.8,3.81,48196.0,3.6726,3.6919,3.6726,3.6822,48196.0
2019-01-15 10:30:00,3.81,3.81,3.8,3.8,64724.0,3.6822,3.6822,3.6726,3.6726,64724.0
2019-01-15 10:35:00,3.81,3.83,3.81,3.83,308936.0,3.6822,3.7015,3.6822,3.7015,308936.0
2019-01-15 10:40:00,3.83,3.83,3.82,3.83,43896.0,3.7015,3.7015,3.6919,3.7015,43896.0
2019-01-15 10:45:00,3.83,3.84,3.82,3.83,92564.0,3.7015,3.7112,3.6919,3.7015,92564.0
2019-01-15 10:50:00,3.83,3.84,3.83,3.84,56352.0,3.7015,3.7112,3.7015,3.7112,56352.0
2019-01-15 10:55:00,3.84,3.84,3.84,3.84,37800.0,3.7112,3.7112,3.7112,3.7112,37800.0
2019-01-15 11:00:00,3.84,3.85,3.84,3.84,48492.0,3.7112,3.7209,3.7112,3.7112,48492.0
2019-01-15 11:05:00,3.84,3.84,3.84,3.84,127812.0,3.7112,3.7112,3.7112,3.7112,127812.0
2019-01-15 11:10:00,3.84,3.84,3.83,3.84,111032.0,3.7112,3.7112,3.7015,3.7112,111032.0
2019-01-15 11:15:00,3.84,3.85,3.84,3.85,89508.0,3.7112,3.7209,3.7112,3.7209,89508.0
2019-01-15 11:20:00,3.85,3.85,3.83,3.83,193048.0,3.7209,3.7209,3.7015,3.7015,193048.0
2019-01-15 11:25:00,3.83,3.84,3.83,3.84,46812.0,3.7015,3.7112,3.7015,3.7112,46812.0
2019-01-15 11:30:00,3.84,3.84,3.83,3.83,63052.0,3.7112,3.7112,3.7015,3.7015,63052.0
2019-01-15 11:35:00,3.83,3.84,3.83,3.84,40076.0,3.7015,3.7112,3.7015,3.7112,40076.0
2019-01-15 11:40:00,3.84,3.84,3.83,3.83,38200.0,3.7112,3.7112,3.7015,3.7015,38200.0
2019-01-15 11:45:00,3.83,3.83,3.83,3.83,27952.0,3.7015,3.7015,3.7015,3.7015,27952.0
2019-01-15 11:50:00,3.83,3.84,3.83,3.84,30796.0,3.7015,3.7112,3.7015,3.7112,30796.0
2019-01-15 11:55:00,3.84,3.85,3.84,3.85,34000.0,3.7112,3.7209,3.7112,3.7209,34000.0
2019-01-15 12:00:00,3.85,3.86,3.84,3.85,40980.0,3.7209,3.7305,3.7112,3.7209,40980.0
2019-01-15 12:05:00,3.86,3.86,3.84,3.85,55380.0,3.7305,3.7305,3.7112,3.7209,55380.0
2019-01-15 12:10:00,3.84,3.85,3.84,3.84,50428.0,3.7112,3.7209,3.7112,3.7112,50428.0
2019-01-15 12:15:00,3.84,3.84,3.84,3.84,47856.0,3.7112,3.7112,3.7112,3.7112,47856.0
2019-01-15 12:20:00,3.84,3.85,3.84,3.85,51980.0,3.7112,3.7209,3.7112,3.7209,51980.0
2019-01-15 12:25:00,3.85,3.85,3.84,3.85,35656.0,3.7209,3.7209,3.7112,3.7209,35656.0
2019-01-15 12:30:00,3.85,3.85,3.84,3.84,82008.0,3.7209,3.7209,3.7112,3.7112,82008.0
2019-01-15 12:35:00,3.84,3.85,3.84,3.84,71168.0,3.7112,3.7209,3.7112,3.7112,71168.0
2019-01-15 12:40:00,3.84,3.86,3.84,3.86,36912.0,3.7112,3.7305,3.7112,3.7305,36912.0
2019-01-15 12:45:00,3.86,3.88,3.86,3.88,195792.0,3.7305,3.7499,3.7305,3.7499,195792.0
2019-01-15 12:50:00,3.88,3.88,3.86,3.86,113340.0,3.7499,3.7499,3.7305,3.7305,113340.0
2019-01-15 12:55:00,3.86,3.86,3.85,3.86,91268.0,3.7305,3.7305,3.7209,3.7305,91268.0
2019-01-15 13:00:00,3.86,3.86,3.85,3.85,80600.0,3.7305,3.7305,3.7209,3.7209,80600.0
2019-01-15 13:05:00,3.85,3.86,3.85,3.85,34320.0,3.7209,3.7305,3.7209,3.7209,34320.0
2019-01-15 13:10:00,3.85,3.86,3.85,3.85,29120.0,3.7209,3.7305,3.7209,3.7209,29120.0
2019-01-15 13:15:00,3.85,3.85,3.84,3.85,42448.0,3.7209,3.7209,3.7112,3.7209,42448.0
2019-01-15 13:20:00,3.85,3.86,3.85,3.86,48548.0,3.7209,3.7305,3.7209,3.7305,48548.0
2019-01-15 13:25:00,3.86,3.86,3.85,3.86,126596.0,3.7305,3.7305,3.7209,3.7305,126596.0
2019-01-15 13:30:00,3.86,3.87,3.86,3.86,71112.0,3.7305,3.7402,3.7305,3.7305,71112.0
2019-01-15 13:35:00,3.86,3.87,3.86,3.87,38800.0,3.7305,3.7402,3.7305,3.7402,38800.0
2019-01-15 13:40:00,3.87,3.87,3.87,3.87,54720.0,3.7402,3.7402,3.7402,3.7402,54720.0
2019-01-15 13:45:00,3.87,3.88,3.87,3.88,32740.0,3.7402,3.7499,3.7402,3.7499,32740.0
2019-01-15 13:50:00,3.88,3.88,3.88,3.88,32496.0,3.7499,3.7499,3.7499,3.7499,32496.0
2019-01-15 13:55:00,3.88,3.88,3.88,3.88,28008.0,3.7499,3.7499,3.7499,3.7499,28008.0
2019-01-15 14:00:00,3.88,3.88,3.86,3.86,134008.0,3.7499,3.7499,3.7305,3.7305,134008.0
2019-01-15 14:05:00,3.86,3.87,3.86,3.87,30256.0,3.7305,3.7402,3.7305,3.7402,30256.0
2019-01-15 14:10:00,3.87,3.87,3.86,3.86,92352.0,3.7402,3.7402,3.7305,3.7305,92352.0
2019-01-15 14:15:00,3.85,3.86,3.85,3.86,36252.0,3.7209,3.7305,3.7209,3.7305,36252.0
2019-01-15 14:20:00,3.86,3.86,3.85,3.85,45596.0,3.7305,3.7305,3.7209,3.7209,45596.0
2019-01-15 14:25:00,3.86,3.86,3.84,3.84,147464.0,3.7305,3.7305,3.7112,3.7112,147464.0
2019-01-15 14:30:00,3.84,3.85,3.84,3.85,75380.0,3.7112,3.7209,3.7112,3.7209,75380.0
2019-01-15 14:35:00,3.85,3.85,3.84,3.85,37236.0,3.7209,3.7209,3.7112,3.7209,37236.0
2019-01-15 14:40:00,3.85,3.85,3.84,3.84,45948.0,3.7209,3.7209,3.7112,3.7112,45948.0
2019-01-15 14:45:00,3.84,3.84,3.84,3.84,41500.0,3.7112,3.7112,3.7112,3.7112,41500.0
2019-01-15 14:50:00,3.84,3.85,3.84,3.85,112920.0,3.7112,3.7209,3.7112,3.7209,112920.0
2019-01-15 14:55:00,3.85,3.86,3.85,3.85,210816.0,3.7209,3.7305,3.7209,3.7209,210816.0
2019-01-15 15:00:00,3.85,3.86,3.85,3.85,127652.0,3.7209,3.7305,3.7209,3.7209,127652.0
2019-01-15 15:05:00,3.85,3.86,3.84,3.86,279752.0,3.7209,3.7305,3.7112,3.7305,279752.0
2019-01-15 15:10:00,3.86,3.88,3.86,3.86,74920.0,3.7305,3.7499,3.7305,3.7305,74920.0
2019-01-15 15:15:00,3.87,3.87,3.85,3.86,59460.0,3.7402,3.7402,3.7209,3.7305,59460.0
2019-01-15 15:20:00,3.86,3.86,3.85,3.86,148136.0,3.7305,3.7305,3.7209,3.7305,148136.0
2019-01-15 15:25:00,3.86,3.86,3.85,3.86,139340.0,3.7305,3.7305,3.7209,3.7305,139340.0
2019-01-15 15:30:00,3.86,3.86,3.85,3.85,101480.0,3.7305,3.7305,3.7209,3.7209,101480.0
2019-01-15 15:35:00,3.85,3.86,3.85,3.86,116480.0,3.7209,3.7305,3.7209,3.7305,116480.0
2019-01-15 15:40:00,3.86,3.87,3.86,3.87,129988.0,3.7305,3.7402,3.7305,3.7402,129988.0
2019-01-15 15:45:00,3.87,3.87,3.87,3.87,134176.0,3.7402,3.7402,3.7402,3.7402,134176.0
2019-01-15 15:50:00,3.87,3.88,3.87,3.88,208092.0,3.7402,3.7499,3.7402,3.7499,208092.0
2019-01-15 15:55:00,3.88,3.88,3.88,3.88,478512.0,3.7499,3.7499,3.7499,3.7499,478512.0
2019-01-16 09:30:00,3.89,3.89,3.85,3.85,86868.0,3.7595,3.7595,3.7209,3.7209,86868.0
2019-01-16 09:35:00,3.85,3.89,3.85,3.89,95300.0,3.7209,3.7595,3.7209,3.7595,95300.0
2019-01-16 09:40:00,3.88,3.9,3.88,3.89,42192.0,3.7499,3.7692,3.7499,3.7595,42192.0
2019-01-16 09:45:00,3.89,3.92,3.89,3.92,66136.0,3.7595,3.7885,3.7595,3.7885,66136.0
2019-01-16 09:50:00,3.92,3.93,3.92,3.92,80476.0,3.7885,3.7982,3.7885,3.7885,80476.0
2019-01-16 09:55:00,3.92,3.92,3.9,3.9,56680.0,3.7885,3.7885,3.7692,3.7692,56680.0
2019-01-16 10:00:00,3.9,3.91,3.9,3.9,26824.0,3.7692,3.7789,3.7692,3.7692,26824.0
2019-01-16 10:05:00,3.9,3.91,3.9,3.9,22344.0,3.7692,3.7789,3.7692,3.7692,22344.0
2019-01-16 10:10:00,3.9,3.91,3.89,3.89,193264.0,3.7692,3.7789,3.7595,3.7595,193264.0
2019-01-16 10:15:00,3.89,3.89,3.87,3.87,50200.0,3.7595,3.7595,3.7402,3.7402,50200.0
2019-01-16 10:20:00,3.87,3.88,3.86,3.88,789904.0,3.7402,3.7499,3.7305,3.7499,789904.0
2019-01-16 10:25:00,3.88,3.89,3.87,3.88,50420.0,3.7499,3.7595,3.7402,3.7499,50420.0
2019-01-16 10:30:00,3.88,3.88,3.87,3.87,75428.0,3.7499,3.7499,3.7402,3.7402,75428.0
2019-01-16 10:35:00,3.87,3.88,3.87,3.88,36816.0,3.7402,3.7499,3.7402,3.7499,36816.0
2019-01-16 10:40:00,3.88,3.88,3.87,3.87,40168.0,3.7499,3.7499,3.7402,3.7402,40168.0
2019-01-16 10:45:00,3.87,3.89,3.87,3.89,469880.0,3.7402,3.7595,3.7402,3.7595,469880.0
2019-01-16 10:50:00,3.89,3.9,3.89,3.89,37600.0,3.7595,3.7692,3.7595,3.7595,37600.0
2019-01-16 10:55:00,3.89,3.9,3.89,3.89,37752.0,3.7595,3.7692,3.7595,3.7595,37752.0
2019-01-16 11:00:00,3.89,3.9,3.89,3.89,50028.0,3.7595,3.7692,3.7595,3.7595,50028.0
2019-01-16 11:05:00,3.89,3.9,3.89,3.9,108272.0,3.7595,3.7692,3.7595,3.7692,108272.0
2019-01-16 11:10:00,3.9,3.93,3.9,3.93,71864.0,3.7692,3.7982,3.7692,3.7982,71864.0
2019-01-16 11:15:00,3.93,3.94,3.92,3.94,92808.0,3.7982,3.8079,3.7885,3.8079,92808.0
2019-01-16 11:20:00,3.94,3.94,3.93,3.94,171624.0,3.8079,3.8079,3.7982,3.8079,171624.0
2019-01-16 11:25:00,3.94,3.94,3.92,3.94,90244.0,3.8079,3.8079,3.7885,3.8079,90244.0
2019-01-16 11:30:00,3.94,3.94,3.92,3.93,49980.0,3.8079,3.8079,3.7885,3.7982,49980.0
2019-01-16 11:35:00,3.93,3.94,3.93,3.94,43460.0,3.7982,3.8079,3.7982,3.8079,43460.0
2019-01-16 11:40:00,3.94,3.95,3.94,3.95,27248.0,3.8079,3.8175,3.8079,3.8175,27248.0
2019-01-16 11:45:00,3.95,3.96,3.95,3.96,125816.0,3.8175,3.8272,3.8175,3.8272,125816.0
2019-01-16 11:50:00,3.95,3.96,3.95,3.96,277752.0,3.8175,3.8272,3.8175,3.8272,277752.0
2019-01-16 11:55:00,3.96,3.97,3.96,3.97,88596.0,3.8272,3.8368,3.8272,3.8368,88596.0
2019-01-16 12:00:00,3.97,3.97,3.95,3.95,68968.0,3.8368,3.8368,3.8175,3.8175,68968.0
2019-01-16 12:05:00,3.95,3.97,3.95,3.96,110560.0,3.8175,3.8368,3.8175,3.8272,110560.0
2019-01-16 12:10:00,3.96,3.96,3.96,3.96,58900.0,3.8272,3.8272,3.8272,3.8272,58900.0
2019-01-16 12:15:00,3.96,3.96,3.95,3.95,55876.0,3.8272,3.8272,3.8175,3.8175,55876.0
2019-01-16 12:20:00,3.95,3.95,3.93,3.93,79536.0,3.8175,3.8175,3.7982,3.7982,79536.0
2019-01-16 12:25:00,3.93,3.93,3.92,3.93,38984.0,3.7982,3.7982,3.7885,3.7982,38984.0
2019-01-16 12:30:00,3.93,3.93,3.92,3.92,64152.0,3.7982,3.7982,3.7885,3.7885,64152.0
2019-01-16 12:35:00,3.92,3.92,3.91,3.92,32268.0,3.7885,3.7885,3.7789,3.7885,32268.0
2019-01-16 12:40:00,3.92,3.93,3.92,3.93,24000.0,3.7885,3.7982,3.7885,3.7982,24000.0
2019-01-16 12:45:00,3.93,3.93,3.93,3.93,28800.0,3.7982,3.7982,3.7982,3.7982,28800.0
2019-01-16 12:50:00,3.93,3.94,3.93,3.93,34396.0,3.7982,3.8079,3.7982,3.7982,34396.0
2019-01-16 12:55:00,3.93,3.93,3.93,3.93,30808.0,3.7982,3.7982,3.7982,3.7982,30808.0
2019-01-16 13:00:00,3.93,3.93,3.92,3.93,63880.0,3.7982,3.7982,3.7885,3.7982,63880.0
2019-01-16 13:05:00,3.93,3.94,3.92,3.94,43964.0,3.7982,3.8079,3.7885,3.8079,43964.0
2019-01-16 13:10:00,3.94,3.94,3.93,3.93,17204.0,3.8079,3.8079,3.7982,3.7982,17204.0
2019-01-16 13:15:00,3.93,3.94,3.92,3.94,136544.0,3.7982,3.8079,3.7885,3.8079,136544.0
2019-01-16 13:20:00,3.94,3.94,3.93,3.94,28000.0,3.8079,3.8079,3.7982,3.8079,28000.0
2019-01-16 13:25:00,3.94,3.94,3.93,3.94,35520.0,3.8079,3.8079,3.7982,3.8079,35520.0
2019-01-16 13:30:00,3.94,3.94,3.93,3.94,59540.0,3.8079,3.8079,3.7982,3.8079,59540.0
2019-01-16 13:35:00,3.94,3.94,3.93,3.94,23260.0,3.8079,3.8079,3.7982,3.8079,23260.0
2019-01-16 13:40:00,3.94,3.94,3.93,3.94,29236.0,3.8079,3.8079,3.7982,3.8079,29236.0
2019-01-16 13:45:00,3.94,3.94,3.94,3.94,15200.0,3.8079,3.8079,3.8079,3.8079,15200.0
2019-01-16 13:50:00,3.94,3.94,3.94,3.94,27240.0,3.8079,3.8079,3.8079,3.8079,27240.0
2019-01-16 13:55:00,3.94,3.95,3.94,3.94,66448.0,3.8079,3.8175,3.8079,3.8079,66448.0
2019-01-16 14:00:00,3.94,3.96,3.94,3.95,35968.0,3.8079,3.8272,3.8079,3.8175,35968.0
2019-01-16 14:05:00,3.95,3.96,3.95,3.96,36484.0,3.8175,3.8272,3.8175,3.8272,36484.0
2019-01-16 14:10:00,3.96,3.96,3.95,3.95,16684.0,3.8272,3.8272,3.8175,3.8175,16684.0
2019-01-16 14:15:00,3.95,3.96,3.95,3.96,33000.0,3.8175,3.8272,3.8175,3.8272,33000.0
2019-01-16 14:20:00,3.96,3.96,3.96,3.96,37524.0,3.8272,3.8272,3.8272,3.8272,37524.0
2019-01-16 14:25:00,3.96,3.96,3.95,3.96,69708.0,3.8272,3.8272,3.8175,3.8272,69708.0
2019-01-16 14:30:00,3.96,3.97,3.96,3.97,37936.0,3.8272,3.8368,3.8272,3.8368,37936.0
2019-01-16 14:35:00,3.97,3.97,3.96,3.96,64324.0,3.8368,3.8368,3.8272,3.8272,64324.0
2019-01-16 14:40:00,3.96,3.96,3.95,3.96,34404.0,3.8272,3.8272,3.8175,3.8272,34404.0
2019-01-16 14:45:00,3.96,3.96,3.95,3.96,97644.0,3.8272,3.8272,3.8175,3.8272,97644.0
2019-01-16 14:50:00,3.96,3.96,3.95,3.95,40516.0,3.8272,3.8272,3.8175,3.8175,40516.0
2019-01-16 14:55:00,3.95,3.95,3.95,3.95,22100.0,3.8175,3.8175,3.8175,3.8175,22100.0
2019-01-16 15:00:00,3.95,3.95,3.94,3.95,46744.0,3.8175,3.8175,3.8079,3.8175,46744.0
2019-01-16 15:05:00,3.95,3.95,3.94,3.94,46920.0,3.8175,3.8175,3.8079,3.8079,46920.0
2019-01-16 15:10:00,3.94,3.94,3.94,3.94,43952.0,3.8079,3.8079,3.8079,3.8079,43952.0
2019-01-16 15:15:00,3.94,3.95,3.94,3.95,62204.0,3.8079,3.8175,3.8079,3.8175,62204.0
2019-01-16 15:20:00,3.95,3.96,3.95,3.96,44708.0,3.8175,3.8272,3.8175,3.8272,44708.0
2019-01-16 15:25:00,3.96,3.96,3.95,3.96,78588.0,3.8272,3.8272,3.8175,3.8272,78588.0
2019-01-16 15:30:00,3.96,3.96,3.94,3.94,68480.0,3.8272,3.8272,3.8079,3.8079,68480.0
2019-01-16 15:35:00,3.94,3.94,3.94,3.94,46648.0,3.8079,3.8079,3.8079,3.8079,46648.0
2019-01-16 15:40:00,3.94,3.95,3.94,3.94,134596.0,3.8079,3.8175,3.8079,3.8079,134596.0
2019-01-16 15:45:00,3.94,3.94,3.93,3.94,171644.0,3.8079,3.8079,3.7982,3.8079,171644.0
2019-01-16 15:50:00,3.94,3.94,3.92,3.93,169308.0,3.8079,3.8079,3.7885,3.7982,169308.0
2019-01-16 15:55:00,3.93,3.93,3.92,3.92,552680.0,3.7982,3.7982,3.7885,3.7885,552680.0
2019-01-17 09:30:00,3.87,3.88,3.82,3.86,321888.0,3.7402,3.7499,3.6919,3.7305,321888.0
2019-01-17 09:35:00,3.86,3.91,3.86,3.89,73312.0,3.7305,3.7789,3.7305,3.7595,73312.0
2019-01-17 09:40:00,3.89,3.92,3.89,3.91,30400.0,3.7595,3.7885,3.7595,3.7789,30400.0
2019-01-17 09:45:00,3.91,3.93,3.91,3.93,36408.0,3.7789,3.7982,3.7789,3.7982,36408.0
2019-01-17 09:50:00,3.93,3.93,3.9,3.91,67152.0,3.7982,3.7982,3.7692,3.7789,67152.0
2019-01-17 09:55:00,3.91,3.92,3.9,3.91,88164.0,3.7789,3.7885,3.7692,3.7789,88164.0
2019-01-17 10:00:00,3.91,3.91,3.89,3.89,27600.0,3.7789,3.7789,3.7595,3.7595,27600.0
2019-01-17 10:05:00,3.89,3.9,3.88,3.88,99960.0,3.7595,3.7692,3.7499,3.7499,99960.0
2019-01-17 10:10:00,3.88,3.9,3.88,3.9,55000.0,3.7499,3.7692,3.7499,3.7692,55000.0
2019-01-17 10:15:00,3.9,3.9,3.9,3.9,31708.0,3.7692,3.7692,3.7692,3.7692,31708.0
2019-01-17 10:20:00,3.9,3.91,3.89,3.91,39804.0,3.7692,3.7789,3.7595,3.7789,39804.0
2019-01-17 10:25:00,3.91,3.92,3.91,3.92,32424.0,3.7789,3.7885,3.7789,3.7885,32424.0
2019-01-17 10:30:00,3.92,3.92,3.9,3.91,62456.0,3.7885,3.7885,3.7692,3.7789,62456.0
2019-01-17 10:35:00,3.91,3.91,3.9,3.9,28192.0,3.7789,3.7789,3.7692,3.7692,28192.0
2019-01-17 10:40:00,3.9,3.91,3.9,3.91,41300.0,3.7692,3.7789,3.7692,3.7789,41300.0
2019-01-17 10:45:00,3.91,3.91,3.9,3.9,46316.0,3.7789,3.7789,3.7692,3.7692,46316.0
2019-01-17 10:50:00,3.9,3.9,3.9,3.9,26400.0,3.7692,3.7692,3.7692,3.7692,26400.0
2019-01-17 10:55:00,3.9,3.91,3.9,3.91,58280.0,3.7692,3.7789,3.7692,3.7789,58280.0
2019-01-17 11:00:00,3.91,3.92,3.9,3.91,74664.0,3.7789,3.7885,3.7692,3.7789,74664.0
2019-01-17 11:05:00,3.91,3.92,3.91,3.91,16960.0,3.7789,3.7885,3.7789,3.7789,16960.0
2019-01-17 11:10:00,3.91,3.92,3.91,3.91,25600.0,3.7789,3.7885,3.7789,3.7789,25600.0
2019-01-17 11:15:00,3.91,3.91,3.9,3.91,28400.0,3.7789,3.7789,3.7692,3.7789,28400.0
2019-01-17 11:20:00,3.91,3.91,3.9,3.9,27600.0,3.7789,3.7789,3.7692,3.7692,27600.0
2019-01-17 11:25:00,3.9,3.91,3.9,3.91,38872.0,3.7692,3.7789,3.7692,3.7789,38872.0
2019-01-17 11:30:00,3.9,3.9,3.9,3.9,45796.0,3.7692,3.7692,3.7692,3.7692,45796.0
2019-01-17 11:35:00,3.9,3.9,3.9,3.9,37600.0,3.7692,3.7692,3.7692,3.7692,37600.0
2019-01-17 11:40:00,3.9,3.91,3.9,3.9,52780.0,3.7692,3.7789,3.7692,3.7692,52780.0
2019-01-17 11:45:00,3.91,3.91,3.9,3.91,36712.0,3.7789,3.7789,3.7692,3.7789,36712.0
2019-01-17 11:50:00,3.91,3.91,3.91,3.91,48404.0,3.7789,3.7789,3.7789,3.7789,48404.0
2019-01-17 11:55:00,3.91,3.92,3.91,3.91,41424.0,3.7789,3.7885,3.7789,3.7789,41424.0
2019-01-17 12:00:00,3.91,3.92,3.9,3.91,69160.0,3.7789,3.7885,3.7692,3.7789,69160.0
2019-01-17 12:05:00,3.91,3.91,3.9,3.9,63164.0,3.7789,3.7789,3.7692,3.7692,63164.0
2019-01-17 12:10:00,3.9,3.9,3.89,3.9,41480.0,3.7692,3.7692,3.7595,3.7692,41480.0
2019-01-17 12:15:00,3.9,3.9,3.9,3.9,48920.0,3.7692,3.7692,3.7692,3.7692,48920.0
2019-01-17 12:20:00,3.9,3.9,3.9,3.9,120884.0,3.7692,3.7692,3.7692,3.7692,120884.0
2019-01-17 12:25:00,3.9,3.9,3.9,3.9,61868.0,3.7692,3.7692,3.7692,3.7692,61868.0
2019-01-17 12:30:00,3.9,3.92,3.9,3.91,276384.0,3.7692,3.7885,3.7692,3.7789,276384.0
2019-01-17 12:35:00,3.9,3.9,3.9,3.9,68824.0,3.7692,3.7692,3.7692,3.7692,68824.0
2019-01-17 12:40:00,3.9,3.9,3.89,3.89,34000.0,3.7692,3.7692,3.7595,3.7595,34000.0
2019-01-17 12:45:00,3.89,3.9,3.89,3.9,46184.0,3.7595,3.7692,3.7595,3.7692,46184.0
2019-01-17 12:50:00,3.9,3.9,3.9,3.9,35304.0,3.7692,3.7692,3.7692,3.7692,35304.0
2019-01-17 12:55:00,3.9,3.9,3.9,3.9,29340.0,3.7692,3.7692,3.7692,3.7692,29340.0
2019-01-17 13:00:00,3.9,3.9,3.9,3.9,64200.0,3.7692,3.7692,3.7692,3.7692,64200.0
2019-01-17 13:05:00,3.9,3.9,3.89,3.89,120944.0,3.7692,3.7692,3.7595,3.7595,120944.0
2019-01-17 13:10:00,3.89,3.9,3.89,3.89,71172.0,3.7595,3.7692,3.7595,3.7595,71172.0
2019-01-17 13:15:00,3.89,3.9,3.89,3.9,33892.0,3.7595,3.7692,3.7595,3.7692,33892.0
2019-01-17 13:20:00,3.9,3.91,3.9,3.91,35276.0,3.7692,3.7789,3.7692,3.7789,35276.0
2019-01-17 13:25:00,3.91,3.91,3.9,3.91,53692.0,3.7789,3.7789,3.7692,3.7789,53692.0
2019-01-17 13:30:00,3.91,3.91,3.91,3.91,28140.0,3.7789,3.7789,3.7789,3.7789,28140.0
2019-01-17 13:35:00,3.9,3.9,3.9,3.9,33640.0,3.7692,3.7692,3.7692,3.7692,33640.0
2019-01-17 13:40:00,3.9,3.9,3.9,3.9,55904.0,3.7692,3.7692,3.7692,3.7692,55904.0
2019-01-17 13:45:00,3.9,3.9,3.89,3.9,109584.0,3.7692,3.7692,3.7595,3.7692,109584.0
2019-01-17 13:50:00,3.9,3.9,3.9,3.9,16464.0,3.7692,3.7692,3.7692,3.7692,16464.0
2019-01-17 13:55:00,3.9,3.9,3.89,3.89,107788.0,3.7692,3.7692,3.7595,3.7595,107788.0
2019-01-17 14:00:00,3.89,3.9,3.88,3.88,47268.0,3.7595,3.7692,3.7499,3.7499,47268.0
2019-01-17 14:05:00,3.88,3.89,3.88,3.89,46992.0,3.7499,3.7595,3.7499,3.7595,46992.0
2019-01-17 14:10:00,3.89,3.9,3.89,3.9,39684.0,3.7595,3.7692,3.7595,3.7692,39684.0
2019-01-17 14:15:00,3.9,3.9,3.9,3.9,124872.0,3.7692,3.7692,3.7692,3.7692,124872.0
2019-01-17 14:20:00,3.9,3.9,3.89,3.9,58740.0,3.7692,3.7692,3.7595,3.7692,58740.0
2019-01-17 14:25:00,3.9,3.91,3.9,3.91,34024.0,3.7692,3.7789,3.7692,3.7789,34024.0
2019-01-17 14:30:00,3.91,3.92,3.9,3.92,37260.0,3.7789,3.7885,3.7692,3.7885,37260.0
2019-01-17 14:35:00,3.92,3.93,3.92,3.93,56928.0,3.7885,3.7982,3.7885,3.7982,56928.0
2019-01-17 14:40:00,3.93,3.95,3.93,3.94,53732.0,3.7982,3.8175,3.7982,3.8079,53732.0
2019-01-17 14:45:00,3.94,3.95,3.94,3.94,98720.0,3.8079,3.8175,3.8079,3.8079,98720.0
2019-01-17 14:50:00,3.94,3.94,3.94,3.94,63952.0,3.8079,3.8079,3.8079,3.8079,63952.0
2019-01-17 14:55:00,3.94,3.94,3.92,3.93,92128.0,3.8079,3.8079,3.7885,3.7982,92128.0
2019-01-17 15:00:00,3.93,3.93,3.92,3.93,62336.0,3.7982,3.7982,3.7885,3.7982,62336.0
2019-01-17 15:05:00,3.93,3.94,3.93,3.94,63744.0,3.7982,3.8079,3.7982,3.8079,63744.0
2019-01-17 15:10:00,3.94,3.94,3.93,3.94,77464.0,3.8079,3.8079,3.7982,3.8079,77464.0
2019-01-17 15:15:00,3.94,3.94,3.94,3.94,34160.0,3.8079,3.8079,3.8079,3.8079,34160.0
2019-01-17 15:20:00,3.94,3.95,3.94,3.94,55340.0,3.8079,3.8175,3.8079,3.8079,55340.0
2019-01-17 15:25:00,3.94,3.95,3.94,3.95,76068.0,3.8079,3.8175,3.8079,3.8175,76068.0
2019-01-17 15:30:00,3.95,3.96,3.95,3.96,49672.0,3.8175,3.8272,3.8175,3.8272,49672.0
2019-01-17 15:35:00,3.96,3.96,3.94,3.95,163628.0,3.8272,3.8272,3.8079,3.8175,163628.0
2019-01-17 15:40:00,3.95,3.95,3.93,3.94,209932.0,3.8175,3.8175,3.7982,3.8079,209932.0
2019-01-17 15:45:00,3.94,3.94,3.92,3.92,218116.0,3.8079,3.8079,3.7885,3.7885,218116.0
2019-01-17 15:50:00,3.92,3.93,3.92,3.92,141024.0,3.7885,3.7982,3.7885,3.7885,141024.0
2019-01-17 15:55:00,3.92,3.94,3.92,3.94,297640.0,3.7885,3.8079,3.7885,3.8079,297640.0
2019-01-18 09:30:00,4.01,4.05,4.0,4.03,433148.0,3.8755,3.9142,3.8658,3.8948,433148.0
2019-01-18 09:35:00,4.03,4.05,3.98,4.01,501104.0,3.8948,3.9142,3.8465,3.8755,501104.0
2019-01-18 09:40:00,4.01,4.01,3.97,4.0,77160.0,3.8755,3.8755,3.8368,3.8658,77160.0
2019-01-18 09:45:00,4.0,4.01,3.98,3.98,210236.0,3.8658,3.8755,3.8465,3.8465,210236.0
2019-01-18 09:50:00,3.99,4.0,3.98,4.0,46928.0,3.8562,3.8658,3.8465,3.8658,46928.0
2019-01-18 09:55:00,4.0,4.0,3.98,3.99,58504.0,3.8658,3.8658,3.8465,3.8562,58504.0
2019-01-18 10:00:00,3.99,4.0,3.98,3.99,298544.0,3.8562,3.8658,3.8465,3.8562,298544.0
2019-01-18 10:05:00,3.98,4.0,3.98,4.0,75912.0,3.8465,3.8658,3.8465,3.8658,75912.0
2019-01-18 10:10:00,4.0,4.01,4.0,4.0,264964.0,3.8658,3.8755,3.8658,3.8658,264964.0
2019-01-18 10:15:00,4.0,4.03,4.0,4.02,289820.0,3.8658,3.8948,3.8658,3.8852,289820.0
2019-01-18 10:20:00,4.02,4.05,4.02,4.05,290044.0,3.8852,3.9142,3.8852,3.9142,290044.0
2019-01-18 10:25:00,4.05,4.05,4.04,4.05,83856.0,3.9142,3.9142,3.9045,3.9142,83856.0
2019-01-18 10:30:00,4.05,4.07,4.05,4.05,143004.0,3.9142,3.9335,3.9142,3.9142,143004.0
2019-01-18 10:35:00,4.05,4.07,4.05,4.06,73336.0,3.9142,3.9335,3.9142,3.9238,73336.0
2019-01-18 10:40:00,4.06,4.08,4.06,4.07,98228.0,3.9238,3.9432,3.9238,3.9335,98228.0
2019-01-18 10:45:00,4.07,4.07,4.05,4.05,151412.0,3.9335,3.9335,3.9142,3.9142,151412.0
2019-01-18 10:50:00,4.05,4.06,4.05,4.06,113728.0,3.9142,3.9238,3.9142,3.9238,113728.0
2019-01-18 10:55:00,4.06,4.06,4.05,4.05,174076.0,3.9238,3.9238,3.9142,3.9142,174076.0
2019-01-18 11:00:00,4.05,4.09,4.05,4.08,123020.0,3.9142,3.9528,3.9142,3.9432,123020.0
2019-01-18 11:05:00,4.08,4.08,4.07,4.08,52184.0,3.9432,3.9432,3.9335,3.9432,52184.0
2019-01-18 11:10:00,4.08,4.09,4.07,4.07,54800.0,3.9432,3.9528,3.9335,3.9335,54800.0
2019-01-18 11:15:00,4.07,4.07,4.05,4.06,119300.0,3.9335,3.9335,3.9142,3.9238,119300.0
2019-01-18 11:20:00,4.06,4.09,4.06,4.08,115356.0,3.9238,3.9528,3.9238,3.9432,115356.0
2019-01-18 11:25:00,4.08,4.1,4.08,4.09,209748.0,3.9432,3.9625,3.9432,3.9528,209748.0
2019-01-18 11:30:00,4.09,4.11,4.09,4.11,464880.0,3.9528,3.9722,3.9528,3.9722,464880.0
2019-01-18 11:35:00,4.11,4.11,4.1,4.1,159088.0,3.9722,3.9722,3.9625,3.9625,159088.0
2019-01-18 11:40:00,4.1,4.13,4.1,4.12,1072152.0,3.9625,3.9915,3.9625,3.9818,1072152.0
2019-01-18 11:45:00,4.12,4.13,4.11,4.13,249488.0,3.9818,3.9915,3.9722,3.9915,249488.0
2019-01-18 11:50:00,4.13,4.13,4.12,4.13,667868.0,3.9915,3.9915,3.9818,3.9915,667868.0
2019-01-18 11:55:00,4.14,4.14,4.11,4.13,851456.0,4.0011,4.0011,3.9722,3.9915,851456.0
2019-01-18 12:00:00,4.13,4.14,4.12,4.13,381884.0,3.9915,4.0011,3.9818,3.9915,381884.0
2019-01-18 12:05:00,4.13,4.14,4.12,4.13,418696.0,3.9915,4.0011,3.9818,3.9915,418696.0
2019-01-18 12:10:00,4.13,4.15,4.13,4.14,79168.0,3.9915,4.0108,3.9915,4.0011,79168.0
2019-01-18 12:15:00,4.15,4.16,4.14,4.14,318924.0,4.0108,4.0205,4.0011,4.0011,318924.0
2019-01-18 12:20:00,4.14,4.16,4.14,4.16,163680.0,4.0011,4.0205,4.0011,4.0205,163680.0
2019-01-18 12:25:00,4.15,4.17,4.14,4.16,849216.0,4.0108,4.0301,4.0011,4.0205,849216.0
2019-01-18 12:30:00,4.16,4.18,4.16,4.17,224224.0,4.0205,4.0398,4.0205,4.0301,224224.0
2019-01-18 12:35:00,4.17,4.18,4.16,4.17,236012.0,4.0301,4.0398,4.0205,4.0301,236012.0
2019-01-18 12:40:00,4.17,4.2,4.17,4.2,757920.0,4.0301,4.0591,4.0301,4.0591,757920.0
2019-01-18 12:45:00,4.2,4.2,4.16,4.18,684928.0,4.0591,4.0591,4.0205,4.0398,684928.0
2019-01-18 12:50:00,4.19,4.2,4.18,4.2,880160.0,4.0495,4.0591,4.0398,4.0591,880160.0
2019-01-18 12:55:00,4.2,4.2,4.19,4.2,717896.0,4.0591,4.0591,4.0495,4.0591,717896.0
2019-01-18 13:00:00,4.2,4.2,4.17,4.2,330052.0,4.0591,4.0591,4.0301,4.0591,330052.0
2019-01-18 13:05:00,4.2,4.21,4.19,4.21,161184.0,4.0591,4.0688,4.0495,4.0688,161184.0
2019-01-18 13:10:00,4.21,4.23,4.2,4.21,511384.0,4.0688,4.0881,4.0591,4.0688,511384.0
2019-01-18 13:15:00,4.2,4.21,4.18,4.18,145556.0,4.0591,4.0688,4.0398,4.0398,145556.0
2019-01-18 13:20:00,4.18,4.22,4.18,4.19,1570588.0,4.0398,4.0785,4.0398,4.0495,1570588.0
2019-01-18 13:25:00,4.19,4.2,4.19,4.2,157220.0,4.0495,4.0591,4.0495,4.0591,157220.0
2019-01-18 13:30:00,4.2,4.21,4.19,4.2,168772.0,4.0591,4.0688,4.0495,4.0591,168772.0
2019-01-18 13:35:00,4.2,4.2,4.18,4.2,153548.0,4.0591,4.0591,4.0398,4.0591,153548.0
2019-01-18 13:40:00,4.2,4.21,4.2,4.21,265204.0,4.0591,4.0688,4.0591,4.0688,265204.0
2019-01-18 13:45:00,4.21,4.21,4.2,4.21,154464.0,4.0688,4.0688,4.0591,4.0688,154464.0
2019-01-18 13:50:00,4.21,4.22,4.2,4.2,242884.0,4.0688,4.0785,4.0591,4.0591,242884.0
2019-01-18 13:55:00,4.2,4.2,4.19,4.2,439108.0,4.0591,4.0591,4.0495,4.0591,439108.0
2019-01-18 14:00:00,4.2,4.2,4.19,4.2,181940.0,4.0591,4.0591,4.0495,4.0591,181940.0
2019-01-18 14:05:00,4.2,4.2,4.19,4.2,198868.0,4.0591,4.0591,4.0495,4.0591,198868.0
2019-01-18 14:10:00,4.2,4.2,4.19,4.2,161600.0,4.0591,4.0591,4.0495,4.0591,161600.0
2019-01-18 14:15:00,4.2,4.21,4.19,4.2,274372.0,4.0591,4.0688,4.0495,4.0591,274372.0
2019-01-18 14:20:00,4.2,4.22,4.2,4.22,202816.0,4.0591,4.0785,4.0591,4.0785,202816.0
2019-01-18 14:25:00,4.22,4.22,4.21,4.21,151628.0,4.0785,4.0785,4.0688,4.0688,151628.0
2019-01-18 14:30:00,4.21,4.23,4.2,4.21,251760.0,4.0688,4.0881,4.0591,4.0688,251760.0
2019-01-18 14:35:00,4.21,4.22,4.2,4.21,243548.0,4.0688,4.0785,4.0591,4.0688,243548.0
2019-01-18 14:40:00,4.21,4.22,4.2,4.2,310488.0,4.0688,4.0785,4.0591,4.0591,310488.0
2019-01-18 14:45:00,4.2,4.21,4.15,4.16,1172384.0,4.0591,4.0688,4.0108,4.0205,1172384.0
2019-01-18 14:50:00,4.16,4.17,4.15,4.16,652176.0,4.0205,4.0301,4.0108,4.0205,652176.0
2019-01-18 14:55:00,4.16,4.16,4.15,4.15,402776.0,4.0205,4.0205,4.0108,4.0108,402776.0
2019-01-18 15:00:00,4.15,4.16,4.11,4.12,708348.0,4.0108,4.0205,3.9722,3.9818,708348.0
2019-01-18 15:05:00,4.12,4.12,4.11,4.11,433904.0,3.9818,3.9818,3.9722,3.9722,433904.0
2019-01-18 15:10:00,4.11,4.12,4.08,4.1,476272.0,3.9722,3.9818,3.9432,3.9625,476272.0
2019-01-18 15:15:00,4.1,4.12,4.1,4.11,245084.0,3.9625,3.9818,3.9625,3.9722,245084.0
2019-01-18 15:20:00,4.11,4.12,4.07,4.08,587664.0,3.9722,3.9818,3.9335,3.9432,587664.0
2019-01-18 15:25:00,4.08,4.09,4.07,4.08,542596.0,3.9432,3.9528,3.9335,3.9432,542596.0
2019-01-18 15:30:00,4.08,4.08,4.06,4.06,569592.0,3.9432,3.9432,3.9238,3.9238,569592.0
2019-01-18 15:35:00,4.06,4.07,4.05,4.06,419556.0,3.9238,3.9335,3.9142,3.9238,419556.0
2019-01-18 15:40:00,4.07,4.07,4.06,4.06,518816.0,3.9335,3.9335,3.9238,3.9238,518816.0
2019-01-18 15:45:00,4.06,4.06,4.01,4.02,1448360.0,3.9238,3.9238,3.8755,3.8852,1448360.0
2019-01-18 15:50:00,4.02,4.02,3.99,4.0,1325476.0,3.8852,3.8852,3.8562,3.8658,1325476.0
2019-01-18 15:55:00,4.0,4.0,3.98,3.98,2394352.0,3.8658,3.8658,3.8465,3.8465,2394352.0
2019-01-22 09:30:00,3.95,3.98,3.94,3.96,370920.0,3.8175,3.8465,3.8079,3.8272,370920.0
2019-01-22 09:35:00,3.96,3.97,3.96,3.97,274744.0,3.8272,3.8368,3.8272,3.8368,274744.0
2019-01-22 09:40:00,3.97,3.97,3.93,3.94,319524.0,3.8368,3.8368,3.7982,3.8079,319524.0
2019-01-22 09:45:00,3.93,3.93,3.9,3.91,169312.0,3.7982,3.7982,3.7692,3.7789,169312.0
2019-01-22 09:50:00,3.91,3.91,3.88,3.89,235576.0,3.7789,3.7789,3.7499,3.7595,235576.0
2019-01-22 09:55:00,3.89,3.92,3.89,3.92,115272.0,3.7595,3.7885,3.7595,3.7885,115272.0
2019-01-22 10:00:00,3.92,3.92,3.9,3.91,97904.0,3.7885,3.7885,3.7692,3.7789,97904.0
2019-01-22 10:05:00,3.9,3.9,3.89,3.9,105780.0,3.7692,3.7692,3.7595,3.7692,105780.0
2019-01-22 10:10:00,3.9,3.9,3.89,3.9,58200.0,3.7692,3.7692,3.7595,3.7692,58200.0
2019-01-22 10:15:00,3.9,3.9,3.89,3.89,48228.0,3.7692,3.7692,3.7595,3.7595,48228.0
2019-01-22 10:20:00,3.89,3.92,3.89,3.91,42576.0,3.7595,3.7885,3.7595,3.7789,42576.0
2019-01-22 10:25:00,3.91,3.93,3.91,3.92,51116.0,3.7789,3.7982,3.7789,3.7885,51116.0
2019-01-22 10:30:00,3.92,3.93,3.92,3.92,96476.0,3.7885,3.7982,3.7885,3.7885,96476.0
2019-01-22 10:35:00,3.92,3.93,3.92,3.92,71316.0,3.7885,3.7982,3.7885,3.7885,71316.0
2019-01-22 10:40:00,3.92,3.92,3.91,3.92,107568.0,3.7885,3.7885,3.7789,3.7885,107568.0
2019-01-22 10:45:00,3.92,3.92,3.89,3.89,181352.0,3.7885,3.7885,3.7595,3.7595,181352.0
2019-01-22 10:50:00,3.89,3.9,3.89,3.9,81144.0,3.7595,3.7692,3.7595,3.7692,81144.0
2019-01-22 10:55:00,3.9,3.9,3.88,3.89,156168.0,3.7692,3.7692,3.7499,3.7595,156168.0
2019-01-22 11:00:00,3.89,3.91,3.89,3.9,64764.0,3.7595,3.7789,3.7595,3.7692,64764.0
2019-01-22 11:05:00,3.9,3.91,3.89,3.89,62036.0,3.7692,3.7789,3.7595,3.7595,62036.0
2019-01-22 11:10:00,3.89,3.9,3.89,3.9,110524.0,3.7595,3.7692,3.7595,3.7692,110524.0
2019-01-22 11:15:00,3.9,3.91,3.9,3.9,60000.0,3.7692,3.7789,3.7692,3.7692,60000.0
2019-01-22 11:20:00,3.91,3.91,3.9,3.9,48860.0,3.7789,3.7789,3.7692,3.7692,48860.0
2019-01-22 11:25:00,3.9,3.91,3.9,3.9,69648.0,3.7692,3.7789,3.7692,3.7692,69648.0
2019-01-22 11:30:00,3.9,3.9,3.89,3.9,71232.0,3.7692,3.7692,3.7595,3.7692,71232.0
2019-01-22 11:35:00,3.9,3.9,3.89,3.89,26216.0,3.7692,3.7692,3.7595,3.7595,26216.0
2019-01-22 11:40:00,3.89,3.89,3.87,3.88,166924.0,3.7595,3.7595,3.7402,3.7499,166924.0
2019-01-22 11:45:00,3.88,3.88,3.87,3.88,44196.0,3.7499,3.7499,3.7402,3.7499,44196.0
2019-01-22 11:50:00,3.87,3.88,3.86,3.86,68200.0,3.7402,3.7499,3.7305,3.7305,68200.0
2019-01-22 11:55:00,3.86,3.86,3.85,3.85,166732.0,3.7305,3.7305,3.7209,3.7209,166732.0
2019-01-22 12:00:00,3.85,3.86,3.85,3.85,66128.0,3.7209,3.7305,3.7209,3.7209,66128.0
2019-01-22 12:05:00,3.85,3.87,3.85,3.86,63100.0,3.7209,3.7402,3.7209,3.7305,63100.0
2019-01-22 12:10:00,3.86,3.86,3.85,3.86,41968.0,3.7305,3.7305,3.7209,3.7305,41968.0
2019-01-22 12:15:00,3.86,3.86,3.84,3.85,128720.0,3.7305,3.7305,3.7112,3.7209,128720.0
2019-01-22 12:20:00,3.85,3.85,3.84,3.84,49628.0,3.7209,3.7209,3.7112,3.7112,49628.0
2019-01-22 12:25:00,3.84,3.84,3.83,3.83,74392.0,3.7112,3.7112,3.7015,3.7015,74392.0
2019-01-22 12:30:00,3.83,3.84,3.83,3.83,145544.0,3.7015,3.7112,3.7015,3.7015,145544.0
2019-01-22 12:35:00,3.83,3.85,3.83,3.85,57868.0,3.7015,3.7209,3.7015,3.7209,57868.0
2019-01-22 12:40:00,3.85,3.86,3.84,3.85,66880.0,3.7209,3.7305,3.7112,3.7209,66880.0
2019-01-22 12:45:00,3.85,3.85,3.84,3.84,43116.0,3.7209,3.7209,3.7112,3.7112,43116.0
2019-01-22 12:50:00,3.84,3.84,3.84,3.84,109312.0,3.7112,3.7112,3.7112,3.7112,109312.0
2019-01-22 12:55:00,3.84,3.84,3.83,3.83,131716.0,3.7112,3.7112,3.7015,3.7015,131716.0
2019-01-22 13:00:00,3.83,3.83,3.81,3.81,158388.0,3.7015,3.7015,3.6822,3.6822,158388.0
2019-01-22 13:05:00,3.81,3.81,3.81,3.81,118188.0,3.6822,3.6822,3.6822,3.6822,118188.0
2019-01-22 13:10:00,3.81,3.81,3.8,3.8,84176.0,3.6822,3.6822,3.6726,3.6726,84176.0
2019-01-22 13:15:00,3.8,3.8,3.79,3.8,134712.0,3.6726,3.6726,3.6629,3.6726,134712.0
2019-01-22 13:20:00,3.8,3.82,3.8,3.81,122668.0,3.6726,3.6919,3.6726,3.6822,122668.0
2019-01-22 13:25:00,3.81,3.82,3.81,3.82,57920.0,3.6822,3.6919,3.6822,3.6919,57920.0
2019-01-22 13:30:00,3.82,3.84,3.82,3.84,149836.0,3.6919,3.7112,3.6919,3.7112,149836.0
2019-01-22 13:35:00,3.84,3.84,3.83,3.84,107672.0,3.7112,3.7112,3.7015,3.7112,107672.0
2019-01-22 13:40:00,3.84,3.84,3.83,3.83,46952.0,3.7112,3.7112,3.7015,3.7015,46952.0
2019-01-22 13:45:00,3.83,3.83,3.83,3.83,45720.0,3.7015,3.7015,3.7015,3.7015,45720.0
2019-01-22 13:50:00,3.83,3.83,3.82,3.82,80316.0,3.7015,3.7015,3.6919,3.6919,80316.0
2019-01-22 13:55:00,3.82,3.82,3.82,3.82,84520.0,3.6919,3.6919,3.6919,3.6919,84520.0
2019-01-22 14:00:00,3.82,3.83,3.82,3.82,78244.0,3.6919,3.7015,3.6919,3.6919,78244.0
2019-01-22 14:05:00,3.82,3.82,3.8,3.8,140268.0,3.6919,3.6919,3.6726,3.6726,140268.0
2019-01-22 14:10:00,3.8,3.81,3.8,3.81,85380.0,3.6726,3.6822,3.6726,3.6822,85380.0
2019-01-22 14:15:00,3.81,3.83,3.81,3.82,78112.0,3.6822,3.7015,3.6822,3.6919,78112.0
2019-01-22 14:20:00,3.82,3.83,3.8,3.8,99384.0,3.6919,3.7015,3.6726,3.6726,99384.0
2019-01-22 14:25:00,3.8,3.81,3.8,3.8,89832.0,3.6726,3.6822,3.6726,3.6726,89832.0
2019-01-22 14:30:00,3.8,3.81,3.8,3.81,83180.0,3.6726,3.6822,3.6726,3.6822,83180.0
2019-01-22 14:35:00,3.81,3.81,3.81,3.81,94424.0,3.6822,3.6822,3.6822,3.6822,94424.0
2019-01-22 14:40:00,3.81,3.81,3.8,3.8,97140.0,3.6822,3.6822,3.6726,3.6726,97140.0
2019-01-22 14:45:00,3.8,3.81,3.8,3.8,106892.0,3.6726,3.6822,3.6726,3.6726,106892.0
2019-01-22 14:50:00,3.8,3.81,3.8,3.8,114732.0,3.6726,3.6822,3.6726,3.6726,114732.0
2019-01-22 14:55:00,3.8,3.81,3.8,3.8,73372.0,3.6726,3.6822,3.6726,3.6726,73372.0
2019-01-22 15:00:00,3.8,3.81,3.8,3.8,162476.0,3.6726,3.6822,3.6726,3.6726,162476.0
2019-01-22 15:05:00,3.8,3.81,3.8,3.81,167148.0,3.6726,3.6822,3.6726,3.6822,167148.0
2019-01-22 15:10:00,3.81,3.81,3.81,3.81,68256.0,3.6822,3.6822,3.6822,3.6822,68256.0
2019-01-22 15:15:00,3.81,3.82,3.81,3.82,162844.0,3.6822,3.6919,3.6822,3.6919,162844.0
2019-01-22 15:20:00,3.81,3.82,3.81,3.82,116328.0,3.6822,3.6919,3.6822,3.6919,116328.0
2019-01-22 15:25:00,3.82,3.82,3.81,3.82,109320.0,3.6919,3.6919,3.6822,3.6919,109320.0
2019-01-22 15:30:00,3.81,3.82,3.8,3.8,209596.0,3.6822,3.6919,3.6726,3.6726,209596.0
2019-01-22 15:35:00,3.8,3.82,3.8,3.82,186444.0,3.6726,3.6919,3.6726,3.6919,186444.0
2019-01-22 15:40:00,3.82,3.84,3.82,3.84,214340.0,3.6919,3.7112,3.6919,3.7112,214340.0
2019-01-22 15:45:00,3.84,3.84,3.81,3.81,529556.0,3.7112,3.7112,3.6822,3.6822,529556.0
2019-01-22 15:50:00,3.81,3.81,3.8,3.8,462628.0,3.6822,3.6822,3.6726,3.6726,462628.0
2019-01-22 15:55:00,3.81,3.82,3.8,3.82,990528.0,3.6822,3.6919,3.6726,3.6919,990528.0
2019-01-23 09:30:00,3.83,3.85,3.78,3.83,291048.0,3.7015,3.7209,3.6532,3.7015,291048.0
2019-01-23 09:35:00,3.83,3.85,3.82,3.83,195484.0,3.7015,3.7209,3.6919,3.7015,195484.0
2019-01-23 09:40:00,3.83,3.84,3.82,3.83,73752.0,3.7015,3.7112,3.6919,3.7015,73752.0
2019-01-23 09:45:00,3.83,3.85,3.83,3.85,90040.0,3.7015,3.7209,3.7015,3.7209,90040.0
2019-01-23 09:50:00,3.85,3.86,3.84,3.85,62116.0,3.7209,3.7305,3.7112,3.7209,62116.0
2019-01-23 09:55:00,3.85,3.85,3.84,3.85,29512.0,3.7209,3.7209,3.7112,3.7209,29512.0
2019-01-23 10:00:00,3.86,3.86,3.85,3.86,42968.0,3.7305,3.7305,3.7209,3.7305,42968.0
2019-01-23 10:05:00,3.86,3.87,3.85,3.86,65976.0,3.7305,3.7402,3.7209,3.7305,65976.0
2019-01-23 10:10:00,3.86,3.87,3.86,3.86,59316.0,3.7305,3.7402,3.7305,3.7305,59316.0
2019-01-23 10:15:00,3.86,3.87,3.85,3.85,80792.0,3.7305,3.7402,3.7209,3.7209,80792.0
2019-01-23 10:20:00,3.85,3.87,3.85,3.86,47800.0,3.7209,3.7402,3.7209,3.7305,47800.0
2019-01-23 10:25:00,3.86,3.87,3.85,3.86,77168.0,3.7305,3.7402,3.7209,3.7305,77168.0
2019-01-23 10:30:00,3.85,3.86,3.84,3.86,85412.0,3.7209,3.7305,3.7112,3.7305,85412.0
2019-01-23 10:35:00,3.86,3.86,3.85,3.85,48320.0,3.7305,3.7305,3.7209,3.7209,48320.0
2019-01-23 10:40:00,3.85,3.85,3.84,3.84,28700.0,3.7209,3.7209,3.7112,3.7112,28700.0
2019-01-23 10:45:00,3.84,3.86,3.84,3.86,27984.0,3.7112,3.7305,3.7112,3.7305,27984.0
2019-01-23 10:50:00,3.86,3.86,3.85,3.85,48588.0,3.7305,3.7305,3.7209,3.7209,48588.0
2019-01-23 10:55:00,3.85,3.86,3.85,3.86,24100.0,3.7209,3.7305,3.7209,3.7305,24100.0
2019-01-23 11:00:00,3.86,3.88,3.86,3.88,51436.0,3.7305,3.7499,3.7305,3.7499,51436.0
2019-01-23 11:05:00,3.88,3.88,3.87,3.88,31856.0,3.7499,3.7499,3.7402,3.7499,31856.0
2019-01-23 11:10:00,3.88,3.89,3.88,3.88,72776.0,3.7499,3.7595,3.7499,3.7499,72776.0
2019-01-23 11:15:00,3.88,3.88,3.86,3.86,35980.0,3.7499,3.7499,3.7305,3.7305,35980.0
2019-01-23 11:20:00,3.86,3.87,3.85,3.85,60280.0,3.7305,3.7402,3.7209,3.7209,60280.0
2019-01-23 11:25:00,3.85,3.86,3.84,3.85,80144.0,3.7209,3.7305,3.7112,3.7209,80144.0
2019-01-23 11:30:00,3.85,3.85,3.84,3.85,60556.0,3.7209,3.7209,3.7112,3.7209,60556.0
2019-01-23 11:35:00,3.85,3.85,3.84,3.84,38576.0,3.7209,3.7209,3.7112,3.7112,38576.0
2019-01-23 11:40:00,3.85,3.85,3.83,3.84,40608.0,3.7209,3.7209,3.7015,3.7112,40608.0
2019-01-23 11:45:00,3.84,3.84,3.83,3.83,82684.0,3.7112,3.7112,3.7015,3.7015,82684.0
2019-01-23 11:50:00,3.83,3.83,3.81,3.82,94468.0,3.7015,3.7015,3.6822,3.6919,94468.0
2019-01-23 11:55:00,3.81,3.82,3.81,3.82,90044.0,3.6822,3.6919,3.6822,3.6919,90044.0
2019-01-23 12:00:00,3.82,3.83,3.81,3.83,29760.0,3.6919,3.7015,3.6822,3.7015,29760.0
2019-01-23 12:05:00,3.83,3.83,3.83,3.83,35568.0,3.7015,3.7015,3.7015,3.7015,35568.0
2019-01-23 12:10:00,3.83,3.83,3.82,3.82,49052.0,3.7015,3.7015,3.6919,3.6919,49052.0
2019-01-23 12:15:00,3.82,3.82,3.82,3.82,39176.0,3.6919,3.6919,3.6919,3.6919,39176.0
2019-01-23 12:20:00,3.82,3.83,3.82,3.83,34504.0,3.6919,3.7015,3.6919,3.7015,34504.0
2019-01-23 12:25:00,3.83,3.83,3.83,3.83,27200.0,3.7015,3.7015,3.7015,3.7015,27200.0
2019-01-23 12:30:00,3.83,3.84,3.83,3.84,40124.0,3.7015,3.7112,3.7015,3.7112,40124.0
2019-01-23 12:35:00,3.84,3.84,3.83,3.84,20168.0,3.7112,3.7112,3.7015,3.7112,20168.0
2019-01-23 12:40:00,3.84,3.85,3.84,3.85,29944.0,3.7112,3.7209,3.7112,3.7209,29944.0
2019-01-23 12:45:00,3.85,3.85,3.84,3.85,28880.0,3.7209,3.7209,3.7112,3.7209,28880.0
2019-01-23 12:50:00,3.85,3.85,3.85,3.85,40092.0,3.7209,3.7209,3.7209,3.7209,40092.0
2019-01-23 12:55:00,3.85,3.85,3.85,3.85,39388.0,3.7209,3.7209,3.7209,3.7209,39388.0
2019-01-23 13:00:00,3.85,3.85,3.84,3.85,36752.0,3.7209,3.7209,3.7112,3.7209,36752.0
2019-01-23 13:05:00,3.84,3.84,3.83,3.84,32944.0,3.7112,3.7112,3.7015,3.7112,32944.0
2019-01-23 13:10:00,3.84,3.84,3.84,3.84,17600.0,3.7112,3.7112,3.7112,3.7112,17600.0
2019-01-23 13:15:00,3.84,3.85,3.84,3.85,17032.0,3.7112,3.7209,3.7112,3.7209,17032.0
2019-01-23 13:20:00,3.85,3.85,3.85,3.85,75112.0,3.7209,3.7209,3.7209,3.7209,75112.0
2019-01-23 13:25:00,3.85,3.85,3.84,3.84,56144.0,3.7209,3.7209,3.7112,3.7112,56144.0
2019-01-23 13:30:00,3.85,3.86,3.84,3.86,98008.0,3.7209,3.7305,3.7112,3.7305,98008.0
2019-01-23 13:35:00,3.86,3.87,3.86,3.87,89488.0,3.7305,3.7402,3.7305,3.7402,89488.0
2019-01-23 13:40:00,3.86,3.86,3.85,3.86,66192.0,3.7305,3.7305,3.7209,3.7305,66192.0
2019-01-23 13:45:00,3.86,3.87,3.86,3.86,52892.0,3.7305,3.7402,3.7305,3.7305,52892.0
2019-01-23 13:50:00,3.86,3.86,3.86,3.86,45800.0,3.7305,3.7305,3.7305,3.7305,45800.0
2019-01-23 13:55:00,3.86,3.87,3.86,3.86,67588.0,3.7305,3.7402,3.7305,3.7305,67588.0
2019-01-23 14:00:00,3.86,3.87,3.86,3.87,47988.0,3.7305,3.7402,3.7305,3.7402,47988.0
2019-01-23 14:05:00,3.87,3.87,3.87,3.87,12004.0,3.7402,3.7402,3.7402,3.7402,12004.0
2019-01-23 14:10:00,3.87,3.88,3.86,3.87,61032.0,3.7402,3.7499,3.7305,3.7402,61032.0
2019-01-23 14:15:00,3.87,3.87,3.86,3.86,28128.0,3.7402,3.7402,3.7305,3.7305,28128.0
2019-01-23 14:20:00,3.86,3.87,3.86,3.87,36148.0,3.7305,3.7402,3.7305,3.7402,36148.0
2019-01-23 14:25:00,3.87,3.87,3.87,3.87,31960.0,3.7402,3.7402,3.7402,3.7402,31960.0
2019-01-23 14:30:00,3.87,3.87,3.86,3.86,125884.0,3.7402,3.7402,3.7305,3.7305,125884.0
2019-01-23 14:35:00,3.86,3.87,3.85,3.86,136912.0,3.7305,3.7402,3.7209,3.7305,136912.0
2019-01-23 14:40:00,3.86,3.86,3.85,3.85,27820.0,3.7305,3.7305,3.7209,3.7209,27820.0
2019-01-23 14:45:00,3.85,3.85,3.84,3.85,55836.0,3.7209,3.7209,3.7112,3.7209,55836.0
2019-01-23 14:50:00,3.85,3.86,3.85,3.85,33456.0,3.7209,3.7305,3.7209,3.7209,33456.0
2019-01-23 14:55:00,3.85,3.86,3.85,3.85,61752.0,3.7209,3.7305,3.7209,3.7209,61752.0
2019-01-23 15:00:00,3.85,3.86,3.85,3.86,73520.0,3.7209,3.7305,3.7209,3.7305,73520.0
2019-01-23 15:05:00,3.86,3.86,3.85,3.85,80704.0,3.7305,3.7305,3.7209,3.7209,80704.0
2019-01-23 15:10:00,3.85,3.85,3.85,3.85,116892.0,3.7209,3.7209,3.7209,3.7209,116892.0
2019-01-23 15:15:00,3.85,3.87,3.85,3.87,227336.0,3.7209,3.7402,3.7209,3.7402,227336.0
2019-01-23 15:20:00,3.87,3.88,3.87,3.88,71240.0,3.7402,3.7499,3.7402,3.7499,71240.0
2019-01-23 15:25:00,3.88,3.88,3.88,3.88,102580.0,3.7499,3.7499,3.7499,3.7499,102580.0
2019-01-23 15:30:00,3.88,3.89,3.87,3.89,160404.0,3.7499,3.7595,3.7402,3.7595,160404.0
2019-01-23 15:35:00,3.89,3.89,3.88,3.89,138748.0,3.7595,3.7595,3.7499,3.7595,138748.0
2019-01-23 15:40:00,3.89,3.89,3.88,3.89,84684.0,3.7595,3.7595,3.7499,3.7595,84684.0
2019-01-23 15:45:00,3.88,3.89,3.88,3.88,265188.0,3.7499,3.7595,3.7499,3.7499,265188.0
2019-01-23 15:50:00,3.88,3.88,3.88,3.88,358840.0,3.7499,3.7499,3.7499,3.7499,358840.0
2019-01-23 15:55:00,3.88,3.88,3.87,3.87,665112.0,3.7499,3.7499,3.7402,3.7402,665112.0
2019-01-24 09:30:00,3.87,3.89,3.87,3.88,150924.0,3.7402,3.7595,3.7402,3.7499,150924.0
2019-01-24 09:35:00,3.88,3.88,3.86,3.87,50208.0,3.7499,3.7499,3.7305,3.7402,50208.0
2019-01-24 09:40:00,3.87,3.88,3.86,3.88,20320.0,3.7402,3.7499,3.7305,3.7499,20320.0
2019-01-24 09:45:00,3.88,3.89,3.88,3.88,19020.0,3.7499,3.7595,3.7499,3.7499,19020.0
2019-01-24 09:50:00,3.88,3.88,3.88,3.88,48908.0,3.7499,3.7499,3.7499,3.7499,48908.0
2019-01-24 09:55:00,3.88,3.9,3.88,3.9,32536.0,3.7499,3.7692,3.7499,3.7692,32536.0
2019-01-24 10:00:00,3.89,3.9,3.89,3.89,39100.0,3.7595,3.7692,3.7595,3.7595,39100.0
2019-01-24 10:05:00,3.89,3.9,3.89,3.9,26784.0,3.7595,3.7692,3.7595,3.7692,26784.0
2019-01-24 10:10:00,3.9,3.9,3.89,3.9,15780.0,3.7692,3.7692,3.7595,3.7692,15780.0
2019-01-24 10:15:00,3.9,3.9,3.89,3.9,23744.0,3.7692,3.7692,3.7595,3.7692,23744.0
2019-01-24 10:20:00,3.89,3.9,3.89,3.89,21596.0,3.7595,3.7692,3.7595,3.7595,21596.0
2019-01-24 10:25:00,3.89,3.91,3.89,3.91,24000.0,3.7595,3.7789,3.7595,3.7789,24000.0
2019-01-24 10:30:00,3.91,3.91,3.89,3.89,23064.0,3.7789,3.7789,3.7595,3.7595,23064.0
2019-01-24 10:35:00,3.89,3.89,3.88,3.88,117808.0,3.7595,3.7595,3.7499,3.7499,117808.0
2019-01-24 10:40:00,3.88,3.89,3.88,3.89,65788.0,3.7499,3.7595,3.7499,3.7595,65788.0
2019-01-24 10:45:00,3.89,3.89,3.88,3.88,22880.0,3.7595,3.7595,3.7499,3.7499,22880.0
2019-01-24 10:50:00,3.88,3.88,3.87,3.88,161696.0,3.7499,3.7499,3.7402,3.7499,161696.0
2019-01-24 10:55:00,3.88,3.89,3.87,3.89,125572.0,3.7499,3.7595,3.7402,3.7595,125572.0
2019-01-24 11:00:00,3.89,3.89,3.88,3.89,42028.0,3.7595,3.7595,3.7499,3.7595,42028.0
2019-01-24 11:05:00,3.89,3.9,3.89,3.89,44328.0,3.7595,3.7692,3.7595,3.7595,44328.0
2019-01-24 11:10:00,3.89,3.9,3.89,3.9,70504.0,3.7595,3.7692,3.7595,3.7692,70504.0
2019-01-24 11:15:00,3.9,3.9,3.89,3.9,28720.0,3.7692,3.7692,3.7595,3.7692,28720.0
2019-01-24 11:20:00,3.9,3.9,3.89,3.9,48632.0,3.7692,3.7692,3.7595,3.7692,48632.0
2019-01-24 11:25:00,3.9,3.92,3.9,3.92,192352.0,3.7692,3.7885,3.7692,3.7885,192352.0
2019-01-24 11:30:00,3.92,3.92,3.9,3.9,61684.0,3.7885,3.7885,3.7692,3.7692,61684.0
2019-01-24 11:35:00,3.9,3.92,3.9,3.91,52144.0,3.7692,3.7885,3.7692,3.7789,52144.0
2019-01-24 11:40:00,3.92,3.92,3.91,3.91,24544.0,3.7885,3.7885,3.7789,3.7789,24544.0
2019-01-24 11:45:00,3.91,3.92,3.91,3.92,17420.0,3.7789,3.7885,3.7789,3.7885,17420.0
2019-01-24 11:50:00,3.92,3.92,3.91,3.92,42852.0,3.7885,3.7885,3.7789,3.7885,42852.0
2019-01-24 11:55:00,3.92,3.92,3.92,3.92,37760.0,3.7885,3.7885,3.7885,3.7885,37760.0
2019-01-24 12:00:00,3.92,3.92,3.91,3.92,22416.0,3.7885,3.7885,3.7789,3.7885,22416.0
2019-01-24 12:05:00,3.92,3.92,3.9,3.91,40920.0,3.7885,3.7885,3.7692,3.7789,40920.0
2019-01-24 12:10:00,3.9,3.9,3.9,3.9,39136.0,3.7692,3.7692,3.7692,3.7692,39136.0
2019-01-24 12:15:00,3.9,3.9,3.89,3.9,109060.0,3.7692,3.7692,3.7595,3.7692,109060.0
2019-01-24 12:20:00,3.9,3.9,3.89,3.9,58880.0,3.7692,3.7692,3.7595,3.7692,58880.0
2019-01-24 12:25:00,3.9,3.9,3.9,3.9,33136.0,3.7692,3.7692,3.7692,3.7692,33136.0
2019-01-24 12:30:00,3.9,3.9,3.9,3.9,41600.0,3.7692,3.7692,3.7692,3.7692,41600.0
2019-01-24 12:35:00,3.89,3.9,3.89,3.9,109668.0,3.7595,3.7692,3.7595,3.7692,109668.0
2019-01-24 12:40:00,3.9,3.9,3.9,3.9,48728.0,3.7692,3.7692,3.7692,3.7692,48728.0
2019-01-24 12:45:00,3.9,3.9,3.9,3.9,32552.0,3.7692,3.7692,3.7692,3.7692,32552.0
2019-01-24 12:50:00,3.9,3.9,3.9,3.9,23880.0,3.7692,3.7692,3.7692,3.7692,23880.0
2019-01-24 12:55:00,3.9,3.91,3.9,3.91,18800.0,3.7692,3.7789,3.7692,3.7789,18800.0
2019-01-24 13:00:00,3.91,3.91,3.9,3.9,57184.0,3.7789,3.7789,3.7692,3.7692,57184.0
2019-01-24 13:05:00,3.9,3.91,3.9,3.91,38816.0,3.7692,3.7789,3.7692,3.7789,38816.0
2019-01-24 13:10:00,3.9,3.9,3.9,3.9,20200.0,3.7692,3.7692,3.7692,3.7692,20200.0
2019-01-24 13:15:00,3.9,3.9,3.9,3.9,41924.0,3.7692,3.7692,3.7692,3.7692,41924.0
2019-01-24 13:20:00,3.9,3.91,3.9,3.9,21444.0,3.7692,3.7789,3.7692,3.7692,21444.0
2019-01-24 13:25:00,3.9,3.9,3.9,3.9,56832.0,3.7692,3.7692,3.7692,3.7692,56832.0
2019-01-24 13:30:00,3.9,3.92,3.9,3.92,47788.0,3.7692,3.7885,3.7692,3.7885,47788.0
2019-01-24 13:35:00,3.92,3.92,3.91,3.92,29704.0,3.7885,3.7885,3.7789,3.7885,29704.0
2019-01-24 13:40:00,3.92,3.92,3.91,3.92,30224.0,3.7885,3.7885,3.7789,3.7885,30224.0
2019-01-24 13:45:00,3.92,3.92,3.91,3.92,26996.0,3.7885,3.7885,3.7789,3.7885,26996.0
2019-01-24 13:50:00,3.92,3.92,3.92,3.92,25268.0,3.7885,3.7885,3.7885,3.7885,25268.0
2019-01-24 13:55:00,3.92,3.92,3.92,3.92,20400.0,3.7885,3.7885,3.7885,3.7885,20400.0
2019-01-24 14:00:00,3.92,3.92,3.91,3.92,36124.0,3.7885,3.7885,3.7789,3.7885,36124.0
2019-01-24 14:05:00,3.92,3.93,3.92,3.93,35584.0,3.7885,3.7982,3.7885,3.7982,35584.0
2019-01-24 14:10:00,3.93,3.93,3.92,3.93,23896.0,3.7982,3.7982,3.7885,3.7982,23896.0
2019-01-24 14:15:00,3.93,3.94,3.93,3.94,33480.0,3.7982,3.8079,3.7982,3.8079,33480.0
2019-01-24 14:20:00,3.94,3.94,3.94,3.94,25132.0,3.8079,3.8079,3.8079,3.8079,25132.0
2019-01-24 14:25:00,3.94,3.94,3.93,3.94,49892.0,3.8079,3.8079,3.7982,3.8079,49892.0
2019-01-24 14:30:00,3.94,3.94,3.93,3.93,23244.0,3.8079,3.8079,3.7982,3.7982,23244.0
2019-01-24 14:35:00,3.93,3.94,3.93,3.94,25000.0,3.7982,3.8079,3.7982,3.8079,25000.0
2019-01-24 14:40:00,3.94,3.94,3.93,3.93,27524.0,3.8079,3.8079,3.7982,3.7982,27524.0
2019-01-24 14:45:00,3.94,3.94,3.93,3.93,17648.0,3.8079,3.8079,3.7982,3.7982,17648.0
2019-01-24 14:50:00,3.94,3.94,3.93,3.94,26668.0,3.8079,3.8079,3.7982,3.8079,26668.0
2019-01-24 14:55:00,3.94,3.94,3.94,3.94,19240.0,3.8079,3.8079,3.8079,3.8079,19240.0
2019-01-24 15:00:00,3.94,3.94,3.93,3.94,40292.0,3.8079,3.8079,3.7982,3.8079,40292.0
2019-01-24 15:05:00,3.94,3.94,3.94,3.94,35880.0,3.8079,3.8079,3.8079,3.8079,35880.0
2019-01-24 15:10:00,3.94,3.94,3.94,3.94,66656.0,3.8079,3.8079,3.8079,3.8079,66656.0
2019-01-24 15:15:00,3.94,3.94,3.94,3.94,39728.0,3.8079,3.8079,3.8079,3.8079,39728.0
2019-01-24 15:20:00,3.94,3.94,3.94,3.94,32080.0,3.8079,3.8079,3.8079,3.8079,32080.0
2019-01-24 15:25:00,3.94,3.94,3.94,3.94,40040.0,3.8079,3.8079,3.8079,3.8079,40040.0
2019-01-24 15:30:00,3.94,3.94,3.94,3.94,84496.0,3.8079,3.8079,3.8079,3.8079,84496.0
2019-01-24 15:35:00,3.94,3.94,3.94,3.94,47296.0,3.8079,3.8079,3.8079,3.8079,47296.0
2019-01-24 15:40:00,3.94,3.94,3.94,3.94,31388.0,3.8079,3.8079,3.8079,3.8079,31388.0
2019-01-24 15:45:00,3.94,3.94,3.94,3.94,179568.0,3.8079,3.8079,3.8079,3.8079,179568.0
2019-01-24 15:50:00,3.94,3.95,3.94,3.95,234416.0,3.8079,3.8175,3.8079,3.8175,234416.0
2019-01-24 15:55:00,3.95,3.95,3.95,3.95,250164.0,3.8175,3.8175,3.8175,3.8175,250164.0
2019-01-25 09:30:00,3.99,4.02,3.98,3.98,185236.0,3.8562,3.8852,3.8465,3.8465,185236.0
2019-01-25 09:35:00,3.97,3.98,3.96,3.97,84572.0,3.8368,3.8465,3.8272,3.8368,84572.0
2019-01-25 09:40:00,3.96,3.99,3.96,3.99,61256.0,3.8272,3.8562,3.8272,3.8562,61256.0
2019-01-25 09:45:00,3.99,4.02,3.99,4.0,88324.0,3.8562,3.8852,3.8562,3.8658,88324.0
2019-01-25 09:50:00,4.0,4.01,3.99,4.0,42312.0,3.8658,3.8755,3.8562,3.8658,42312.0
2019-01-25 09:55:00,4.0,4.0,3.96,3.97,106096.0,3.8658,3.8658,3.8272,3.8368,106096.0
2019-01-25 10:00:00,3.97,3.97,3.95,3.95,71176.0,3.8368,3.8368,3.8175,3.8175,71176.0
2019-01-25 10:05:00,3.95,3.97,3.95,3.97,33700.0,3.8175,3.8368,3.8175,3.8368,33700.0
2019-01-25 10:10:00,3.97,3.98,3.97,3.98,36608.0,3.8368,3.8465,3.8368,3.8465,36608.0
2019-01-25 10:15:00,3.98,3.98,3.97,3.98,18264.0,3.8465,3.8465,3.8368,3.8465,18264.0
2019-01-25 10:20:00,3.98,3.98,3.96,3.97,24400.0,3.8465,3.8465,3.8272,3.8368,24400.0
2019-01-25 10:25:00,3.97,3.97,3.96,3.97,18800.0,3.8368,3.8368,3.8272,3.8368,18800.0
2019-01-25 10:30:00,3.97,3.98,3.96,3.96,128744.0,3.8368,3.8465,3.8272,3.8272,128744.0
2019-01-25 10:35:00,3.96,3.96,3.95,3.96,66120.0,3.8272,3.8272,3.8175,3.8272,66120.0
2019-01-25 10:40:00,3.96,3.96,3.95,3.96,79196.0,3.8272,3.8272,3.8175,3.8272,79196.0
2019-01-25 10:45:00,3.96,3.96,3.95,3.95,27828.0,3.8272,3.8272,3.8175,3.8175,27828.0
2019-01-25 10:50:00,3.95,3.95,3.94,3.94,53252.0,3.8175,3.8175,3.8079,3.8079,53252.0
2019-01-25 10:55:00,3.94,3.95,3.93,3.94,68664.0,3.8079,3.8175,3.7982,3.8079,68664.0
2019-01-25 11:00:00,3.94,3.96,3.94,3.96,50496.0,3.8079,3.8272,3.8079,3.8272,50496.0
2019-01-25 11:05:00,3.96,3.96,3.96,3.96,15192.0,3.8272,3.8272,3.8272,3.8272,15192.0
2019-01-25 11:10:00,3.96,3.96,3.96,3.96,30320.0,3.8272,3.8272,3.8272,3.8272,30320.0
2019-01-25 11:15:00,3.96,3.96,3.96,3.96,30704.0,3.8272,3.8272,3.8272,3.8272,30704.0
2019-01-25 11:20:00,3.96,3.96,3.96,3.96,30556.0,3.8272,3.8272,3.8272,3.8272,30556.0
2019-01-25 11:25:00,3.96,3.96,3.95,3.96,33056.0,3.8272,3.8272,3.8175,3.8272,33056.0
2019-01-25 11:30:00,3.96,3.97,3.96,3.97,48364.0,3.8272,3.8368,3.8272,3.8368,48364.0
2019-01-25 11:35:00,3.97,3.98,3.97,3.98,32384.0,3.8368,3.8465,3.8368,3.8465,32384.0
2019-01-25 11:40:00,3.98,3.98,3.98,3.98,37384.0,3.8465,3.8465,3.8465,3.8465,37384.0
2019-01-25 11:45:00,3.98,3.98,3.97,3.97,36696.0,3.8465,3.8465,3.8368,3.8368,36696.0
2019-01-25 11:50:00,3.97,4.0,3.97,4.0,85516.0,3.8368,3.8658,3.8368,3.8658,85516.0
2019-01-25 11:55:00,3.99,3.99,3.98,3.99,222304.0,3.8562,3.8562,3.8465,3.8562,222304.0
2019-01-25 12:00:00,3.99,3.99,3.98,3.98,179912.0,3.8562,3.8562,3.8465,3.8465,179912.0
2019-01-25 12:05:00,3.98,3.98,3.98,3.98,67828.0,3.8465,3.8465,3.8465,3.8465,67828.0
2019-01-25 12:10:00,3.98,3.98,3.97,3.98,22112.0,3.8465,3.8465,3.8368,3.8465,22112.0
2019-01-25 12:15:00,3.98,3.98,3.97,3.98,33512.0,3.8465,3.8465,3.8368,3.8465,33512.0
2019-01-25 12:20:00,3.98,3.99,3.97,3.99,105032.0,3.8465,3.8562,3.8368,3.8562,105032.0
2019-01-25 12:25:00,3.99,4.0,3.98,4.0,25508.0,3.8562,3.8658,3.8465,3.8658,25508.0
2019-01-25 12:30:00,4.0,4.0,3.99,3.99,67728.0,3.8658,3.8658,3.8562,3.8562,67728.0
2019-01-25 12:35:00,3.99,3.99,3.98,3.99,54912.0,3.8562,3.8562,3.8465,3.8562,54912.0
2019-01-25 12:40:00,3.99,4.0,3.99,3.99,25520.0,3.8562,3.8658,3.8562,3.8562,25520.0
2019-01-25 12:45:00,3.99,3.99,3.98,3.98,46432.0,3.8562,3.8562,3.8465,3.8465,46432.0
2019-01-25 12:50:00,3.98,3.98,3.98,3.98,54604.0,3.8465,3.8465,3.8465,3.8465,54604.0
2019-01-25 12:55:00,3.98,3.99,3.98,3.98,35232.0,3.8465,3.8562,3.8465,3.8465,35232.0
2019-01-25 13:00:00,3.99,3.99,3.99,3.99,18440.0,3.8562,3.8562,3.8562,3.8562,18440.0
2019-01-25 13:05:00,3.99,3.99,3.98,3.99,10408.0,3.8562,3.8562,3.8465,3.8562,10408.0
2019-01-25 13:10:00,3.99,3.99,3.98,3.98,20096.0,3.8562,3.8562,3.8465,3.8465,20096.0
2019-01-25 13:15:00,3.98,4.0,3.98,3.99,47556.0,3.8465,3.8658,3.8465,3.8562,47556.0
2019-01-25 13:20:00,3.99,4.01,3.99,4.01,292376.0,3.8562,3.8755,3.8562,3.8755,292376.0
2019-01-25 13:25:00,4.01,4.01,4.0,4.01,72460.0,3.8755,3.8755,3.8658,3.8755,72460.0
2019-01-25 13:30:00,4.01,4.01,4.0,4.0,39784.0,3.8755,3.8755,3.8658,3.8658,39784.0
2019-01-25 13:35:00,4.0,4.01,4.0,4.0,66468.0,3.8658,3.8755,3.8658,3.8658,66468.0
2019-01-25 13:40:00,4.0,4.0,4.0,4.0,103492.0,3.8658,3.8658,3.8658,3.8658,103492.0
2019-01-25 13:45:00,4.0,4.0,3.99,4.0,47504.0,3.8658,3.8658,3.8562,3.8658,47504.0
2019-01-25 13:50:00,3.99,4.0,3.99,4.0,47256.0,3.8562,3.8658,3.8562,3.8658,47256.0
2019-01-25 13:55:00,4.0,4.0,3.99,4.0,52200.0,3.8658,3.8658,3.8562,3.8658,52200.0
2019-01-25 14:00:00,4.0,4.0,3.99,4.0,14316.0,3.8658,3.8658,3.8562,3.8658,14316.0
2019-01-25 14:05:00,4.0,4.0,4.0,4.0,28008.0,3.8658,3.8658,3.8658,3.8658,28008.0
2019-01-25 14:10:00,4.0,4.0,3.99,4.0,74580.0,3.8658,3.8658,3.8562,3.8658,74580.0
2019-01-25 14:15:00,4.0,4.0,3.99,3.99,34000.0,3.8658,3.8658,3.8562,3.8562,34000.0
2019-01-25 14:20:00,4.0,4.0,3.99,4.0,47012.0,3.8658,3.8658,3.8562,3.8658,47012.0
2019-01-25 14:25:00,4.0,4.0,3.99,3.99,50384.0,3.8658,3.8658,3.8562,3.8562,50384.0
2019-01-25 14:30:00,3.99,4.0,3.99,3.99,37824.0,3.8562,3.8658,3.8562,3.8562,37824.0
2019-01-25 14:35:00,3.99,4.0,3.99,4.0,48068.0,3.8562,3.8658,3.8562,3.8658,48068.0
2019-01-25 14:40:00,4.0,4.0,4.0,4.0,13132.0,3.8658,3.8658,3.8658,3.8658,13132.0
2019-01-25 14:45:00,4.0,4.01,4.0,4.01,89660.0,3.8658,3.8755,3.8658,3.8755,89660.0
2019-01-25 14:50:00,4.01,4.01,4.0,4.01,67544.0,3.8755,3.8755,3.8658,3.8755,67544.0
2019-01-25 14:55:00,4.01,4.01,4.01,4.01,31668.0,3.8755,3.8755,3.8755,3.8755,31668.0
2019-01-25 15:00:00,4.01,4.01,3.99,4.0,349852.0,3.8755,3.8755,3.8562,3.8658,349852.0
2019-01-25 15:05:00,3.99,3.99,3.97,3.97,186052.0,3.8562,3.8562,3.8368,3.8368,186052.0
2019-01-25 15:10:00,3.97,3.98,3.97,3.97,206848.0,3.8368,3.8465,3.8368,3.8368,206848.0
2019-01-25 15:15:00,3.98,3.98,3.97,3.97,181768.0,3.8465,3.8465,3.8368,3.8368,181768.0
2019-01-25 15:20:00,3.97,3.98,3.96,3.97,116120.0,3.8368,3.8465,3.8272,3.8368,116120.0
2019-01-25 15:25:00,3.97,3.97,3.96,3.96,132620.0,3.8368,3.8368,3.8272,3.8272,132620.0
2019-01-25 15:30:00,3.96,3.97,3.96,3.97,91628.0,3.8272,3.8368,3.8272,3.8368,91628.0
2019-01-25 15:35:00,3.97,3.97,3.96,3.97,87220.0,3.8368,3.8368,3.8272,3.8368,87220.0
2019-01-25 15:40:00,3.97,3.97,3.96,3.96,190596.0,3.8368,3.8368,3.8272,3.8272,190596.0
2019-01-25 15:45:00,3.96,3.98,3.96,3.98,223284.0,3.8272,3.8465,3.8272,3.8465,223284.0
2019-01-25 15:50:00,3.98,3.98,3.96,3.97,297488.0,3.8465,3.8465,3.8272,3.8368,297488.0
2019-01-25 15:55:00,3.97,3.98,3.97,3.98,477668.0,3.8368,3.8465,3.8368,3.8465,477668.0
2019-01-28 09:30:00,3.94,3.94,3.89,3.94,124036.0,3.8079,3.8079,3.7595,3.8079,124036.0
2019-01-28 09:35:00,3.93,3.95,3.91,3.92,162896.0,3.7982,3.8175,3.7789,3.7885,162896.0
2019-01-28 09:40:00,3.91,3.91,3.9,3.9,72872.0,3.7789,3.7789,3.7692,3.7692,72872.0
2019-01-28 09:45:00,3.9,3.91,3.88,3.88,106288.0,3.7692,3.7789,3.7499,3.7499,106288.0
2019-01-28 09:50:00,3.88,3.88,3.86,3.87,223400.0,3.7499,3.7499,3.7305,3.7402,223400.0
2019-01-28 09:55:00,3.87,3.87,3.86,3.87,109308.0,3.7402,3.7402,3.7305,3.7402,109308.0
2019-01-28 10:00:00,3.87,3.87,3.85,3.85,155720.0,3.7402,3.7402,3.7209,3.7209,155720.0
2019-01-28 10:05:00,3.85,3.86,3.85,3.86,115492.0,3.7209,3.7305,3.7209,3.7305,115492.0
2019-01-28 10:10:00,3.86,3.87,3.86,3.86,44772.0,3.7305,3.7402,3.7305,3.7305,44772.0
2019-01-28 10:15:00,3.85,3.86,3.75,3.81,2118732.0,3.7209,3.7305,3.6242,3.6822,2118732.0
2019-01-28 10:20:00,3.8,3.87,3.79,3.86,681964.0,3.6726,3.7402,3.6629,3.7305,681964.0
2019-01-28 10:25:00,3.85,3.88,3.85,3.88,200976.0,3.7209,3.7499,3.7209,3.7499,200976.0
2019-01-28 10:30:00,3.88,3.9,3.87,3.88,175396.0,3.7499,3.7692,3.7402,3.7499,175396.0
2019-01-28 10:35:00,3.88,3.88,3.86,3.87,128276.0,3.7499,3.7499,3.7305,3.7402,128276.0
2019-01-28 10:40:00,3.87,3.89,3.87,3.88,104680.0,3.7402,3.7595,3.7402,3.7499,104680.0
2019-01-28 10:45:00,3.88,3.89,3.87,3.88,168448.0,3.7499,3.7595,3.7402,3.7499,168448.0
2019-01-28 10:50:00,3.88,3.88,3.87,3.88,107092.0,3.7499,3.7499,3.7402,3.7499,107092.0
2019-01-28 10:55:00,3.88,3.89,3.87,3.89,44816.0,3.7499,3.7595,3.7402,3.7595,44816.0
2019-01-28 11:00:00,3.89,3.9,3.88,3.88,84312.0,3.7595,3.7692,3.7499,3.7499,84312.0
2019-01-28 11:05:00,3.88,3.9,3.88,3.9,74800.0,3.7499,3.7692,3.7499,3.7692,74800.0
2019-01-28 11:10:00,3.89,3.9,3.89,3.89,43132.0,3.7595,3.7692,3.7595,3.7595,43132.0
2019-01-28 11:15:00,3.9,3.9,3.89,3.89,54480.0,3.7692,3.7692,3.7595,3.7595,54480.0
2019-01-28 11:20:00,3.89,3.92,3.89,3.92,145280.0,3.7595,3.7885,3.7595,3.7885,145280.0
2019-01-28 11:25:00,3.91,3.92,3.91,3.92,40752.0,3.7789,3.7885,3.7789,3.7885,40752.0
2019-01-28 11:30:00,3.92,3.92,3.9,3.9,86712.0,3.7885,3.7885,3.7692,3.7692,86712.0
2019-01-28 11:35:00,3.9,3.9,3.87,3.88,145856.0,3.7692,3.7692,3.7402,3.7499,145856.0
2019-01-28 11:40:00,3.88,3.88,3.86,3.87,123548.0,3.7499,3.7499,3.7305,3.7402,123548.0
2019-01-28 11:45:00,3.87,3.87,3.85,3.86,141424.0,3.7402,3.7402,3.7209,3.7305,141424.0
2019-01-28 11:50:00,3.86,3.87,3.86,3.87,69864.0,3.7305,3.7402,3.7305,3.7402,69864.0
2019-01-28 11:55:00,3.87,3.87,3.85,3.86,149552.0,3.7402,3.7402,3.7209,3.7305,149552.0
2019-01-28 12:00:00,3.86,3.86,3.85,3.86,75356.0,3.7305,3.7305,3.7209,3.7305,75356.0
2019-01-28 12:05:00,3.87,3.87,3.86,3.87,37712.0,3.7402,3.7402,3.7305,3.7402,37712.0
2019-01-28 12:10:00,3.87,3.88,3.87,3.87,21600.0,3.7402,3.7499,3.7402,3.7402,21600.0
2019-01-28 12:15:00,3.87,3.89,3.87,3.88,46768.0,3.7402,3.7595,3.7402,3.7499,46768.0
2019-01-28 12:20:00,3.88,3.88,3.88,3.88,18928.0,3.7499,3.7499,3.7499,3.7499,18928.0
2019-01-28 12:25:00,3.88,3.89,3.88,3.89,55260.0,3.7499,3.7595,3.7499,3.7595,55260.0
2019-01-28 12:30:00,3.89,3.89,3.89,3.89,17092.0,3.7595,3.7595,3.7595,3.7595,17092.0
2019-01-28 12:35:00,3.89,3.89,3.89,3.89,23960.0,3.7595,3.7595,3.7595,3.7595,23960.0
2019-01-28 12:40:00,3.89,3.9,3.89,3.9,35344.0,3.7595,3.7692,3.7595,3.7692,35344.0
2019-01-28 12:45:00,3.9,3.9,3.9,3.9,41236.0,3.7692,3.7692,3.7692,3.7692,41236.0
2019-01-28 12:50:00,3.9,3.9,3.9,3.9,36252.0,3.7692,3.7692,3.7692,3.7692,36252.0
2019-01-28 12:55:00,3.9,3.9,3.89,3.89,32744.0,3.7692,3.7692,3.7595,3.7595,32744.0
2019-01-28 13:00:00,3.89,3.9,3.89,3.89,61152.0,3.7595,3.7692,3.7595,3.7595,61152.0
2019-01-28 13:05:00,3.89,3.9,3.89,3.89,54968.0,3.7595,3.7692,3.7595,3.7595,54968.0
2019-01-28 13:10:00,3.89,3.9,3.89,3.89,23076.0,3.7595,3.7692,3.7595,3.7595,23076.0
2019-01-28 13:15:00,3.9,3.9,3.89,3.9,39920.0,3.7692,3.7692,3.7595,3.7692,39920.0
2019-01-28 13:20:00,3.9,3.9,3.9,3.9,27432.0,3.7692,3.7692,3.7692,3.7692,27432.0
2019-01-28 13:25:00,3.9,3.9,3.89,3.89,18788.0,3.7692,3.7692,3.7595,3.7595,18788.0
2019-01-28 13:30:00,3.9,3.9,3.89,3.9,37732.0,3.7692,3.7692,3.7595,3.7692,37732.0
2019-01-28 13:35:00,3.9,3.9,3.89,3.89,234052.0,3.7692,3.7692,3.7595,3.7595,234052.0
2019-01-28 13:40:00,3.89,3.9,3.88,3.88,115484.0,3.7595,3.7692,3.7499,3.7499,115484.0
2019-01-28 13:45:00,3.88,3.88,3.87,3.88,117012.0,3.7499,3.7499,3.7402,3.7499,117012.0
2019-01-28 13:50:00,3.88,3.88,3.87,3.88,90676.0,3.7499,3.7499,3.7402,3.7499,90676.0
2019-01-28 13:55:00,3.88,3.88,3.87,3.88,77012.0,3.7499,3.7499,3.7402,3.7499,77012.0
2019-01-28 14:00:00,3.88,3.88,3.86,3.86,138228.0,3.7499,3.7499,3.7305,3.7305,138228.0
2019-01-28 14:05:00,3.87,3.87,3.86,3.87,82136.0,3.7402,3.7402,3.7305,3.7402,82136.0
2019-01-28 14:10:00,3.87,3.87,3.86,3.86,45828.0,3.7402,3.7402,3.7305,3.7305,45828.0
2019-01-28 14:15:00,3.86,3.88,3.86,3.88,65344.0,3.7305,3.7499,3.7305,3.7499,65344.0
2019-01-28 14:20:00,3.88,3.88,3.88,3.88,87984.0,3.7499,3.7499,3.7499,3.7499,87984.0
2019-01-28 14:25:00,3.88,3.89,3.87,3.89,43336.0,3.7499,3.7595,3.7402,3.7595,43336.0
2019-01-28 14:30:00,3.88,3.89,3.88,3.88,165600.0,3.7499,3.7595,3.7499,3.7499,165600.0
2019-01-28 14:35:00,3.89,3.89,3.88,3.89,129120.0,3.7595,3.7595,3.7499,3.7595,129120.0
2019-01-28 14:40:00,3.88,3.89,3.88,3.88,37756.0,3.7499,3.7595,3.7499,3.7499,37756.0
2019-01-28 14:45:00,3.88,3.89,3.88,3.88,71056.0,3.7499,3.7595,3.7499,3.7499,71056.0
2019-01-28 14:50:00,3.88,3.89,3.88,3.89,38956.0,3.7499,3.7595,3.7499,3.7595,38956.0
2019-01-28 14:55:00,3.89,3.89,3.88,3.88,106460.0,3.7595,3.7595,3.7499,3.7499,106460.0
2019-01-28 15:00:00,3.88,3.89,3.88,3.88,54468.0,3.7499,3.7595,3.7499,3.7499,54468.0
2019-01-28 15:05:00,3.88,3.88,3.87,3.88,103420.0,3.7499,3.7499,3.7402,3.7499,103420.0
2019-01-28 15:10:00,3.88,3.88,3.88,3.88,75724.0,3.7499,3.7499,3.7499,3.7499,75724.0
2019-01-28 15:15:00,3.88,3.88,3.87,3.88,118448.0,3.7499,3.7499,3.7402,3.7499,118448.0
2019-01-28 15:20:00,3.88,3.88,3.86,3.87,141932.0,3.7499,3.7499,3.7305,3.7402,141932.0
2019-01-28 15:25:00,3.87,3.87,3.86,3.87,66900.0,3.7402,3.7402,3.7305,3.7402,66900.0
2019-01-28 15:30:00,3.86,3.87,3.86,3.87,109468.0,3.7305,3.7402,3.7305,3.7402,109468.0
2019-01-28 15:35:00,3.87,3.87,3.86,3.86,98260.0,3.7402,3.7402,3.7305,3.7305,98260.0
2019-01-28 15:40:00,3.86,3.87,3.86,3.87,80832.0,3.7305,3.7402,3.7305,3.7402,80832.0
2019-01-28 15:45:00,3.86,3.87,3.86,3.87,351480.0,3.7305,3.7402,3.7305,3.7402,351480.0
2019-01-28 15:50:00,3.87,3.87,3.86,3.86,333288.0,3.7402,3.7402,3.7305,3.7305,333288.0
2019-01-28 15:55:00,3.86,3.88,3.86,3.87,608904.0,3.7305,3.7499,3.7305,3.7402,608904.0
2019-01-29 09:30:00,3.1,3.13,2.91,2.94,7509952.0,2.996,3.025,2.8124,2.8414,7509952.0
2019-01-29 09:35:00,2.94,3.03,2.92,2.99,4454232.0,2.8414,2.9284,2.8221,2.8897,4454232.0
2019-01-29 09:40:00,2.99,3.03,2.98,3.01,2896580.0,2.8897,2.9284,2.8801,2.909,2896580.0
2019-01-29 09:45:00,3.01,3.01,2.9,2.9,5718088.0,2.909,2.909,2.8027,2.8027,5718088.0
2019-01-29 09:50:00,2.9,2.93,2.88,2.92,3463196.0,2.8027,2.8317,2.7834,2.8221,3463196.0
2019-01-29 09:55:00,2.92,2.92,2.88,2.88,1492880.0,2.8221,2.8221,2.7834,2.7834,1492880.0
2019-01-29 10:00:00,2.88,2.93,2.87,2.9,3723660.0,2.7834,2.8317,2.7737,2.8027,3723660.0
2019-01-29 10:05:00,2.91,2.91,2.88,2.89,1896240.0,2.8124,2.8124,2.7834,2.7931,1896240.0
2019-01-29 10:10:00,2.89,2.91,2.85,2.86,3136320.0,2.7931,2.8124,2.7544,2.7641,3136320.0
2019-01-29 10:15:00,2.86,2.89,2.85,2.86,2172460.0,2.7641,2.7931,2.7544,2.7641,2172460.0
2019-01-29 10:20:00,2.86,2.88,2.85,2.86,1506080.0,2.7641,2.7834,2.7544,2.7641,1506080.0
2019-01-29 10:25:00,2.86,2.87,2.85,2.86,1354900.0,2.7641,2.7737,2.7544,2.7641,1354900.0
2019-01-29 10:30:00,2.86,2.9,2.86,2.87,1758620.0,2.7641,2.8027,2.7641,2.7737,1758620.0
2019-01-29 10:35:00,2.87,2.9,2.87,2.9,1363020.0,2.7737,2.8027,2.7737,2.8027,1363020.0
2019-01-29 10:40:00,2.9,2.9,2.88,2.89,637664.0,2.8027,2.8027,2.7834,2.7931,637664.0
2019-01-29 10:45:00,2.89,2.9,2.88,2.89,772048.0,2.7931,2.8027,2.7834,2.7931,772048.0
2019-01-29 10:50:00,2.89,2.89,2.87,2.87,853204.0,2.7931,2.7931,2.7737,2.7737,853204.0
2019-01-29 10:55:00,2.87,2.87,2.86,2.86,1360040.0,2.7737,2.7737,2.7641,2.7641,1360040.0
2019-01-29 11:00:00,2.86,2.87,2.85,2.85,616664.0,2.7641,2.7737,2.7544,2.7544,616664.0
2019-01-29 11:05:00,2.85,2.86,2.85,2.85,395912.0,2.7544,2.7641,2.7544,2.7544,395912.0
2019-01-29 11:10:00,2.86,2.86,2.85,2.85,1505184.0,2.7641,2.7641,2.7544,2.7544,1505184.0
2019-01-29 11:15:00,2.85,2.86,2.85,2.85,1373644.0,2.7544,2.7641,2.7544,2.7544,1373644.0
2019-01-29 11:20:00,2.85,2.86,2.85,2.85,318608.0,2.7544,2.7641,2.7544,2.7544,318608.0
2019-01-29 11:25:00,2.85,2.85,2.85,2.85,429872.0,2.7544,2.7544,2.7544,2.7544,429872.0
2019-01-29 11:30:00,2.85,2.85,2.8,2.81,6053108.0,2.7544,2.7544,2.7061,2.7158,6053108.0
2019-01-29 11:35:00,2.81,2.83,2.79,2.82,3581816.0,2.7158,2.7351,2.6964,2.7254,3581816.0
2019-01-29 11:40:00,2.82,2.83,2.79,2.8,2003592.0,2.7254,2.7351,2.6964,2.7061,2003592.0
2019-01-29 11:45:00,2.81,2.82,2.8,2.8,1479480.0,2.7158,2.7254,2.7061,2.7061,1479480.0
2019-01-29 11:50:00,2.8,2.82,2.8,2.8,629604.0,2.7061,2.7254,2.7061,2.7061,629604.0
2019-01-29 11:55:00,2.8,2.81,2.8,2.8,497096.0,2.7061,2.7158,2.7061,2.7061,497096.0
2019-01-29 12:00:00,2.8,2.82,2.8,2.81,1121028.0,2.7061,2.7254,2.7061,2.7158,1121028.0
2019-01-29 12:05:00,2.81,2.81,2.8,2.8,276532.0,2.7158,2.7158,2.7061,2.7061,276532.0
2019-01-29 12:10:00,2.8,2.82,2.8,2.8,837264.0,2.7061,2.7254,2.7061,2.7061,837264.0
2019-01-29 12:15:00,2.8,2.83,2.8,2.82,768712.0,2.7061,2.7351,2.7061,2.7254,768712.0
2019-01-29 12:20:00,2.82,2.82,2.81,2.81,483924.0,2.7254,2.7254,2.7158,2.7158,483924.0
2019-01-29 12:25:00,2.81,2.81,2.79,2.8,1286124.0,2.7158,2.7158,2.6964,2.7061,1286124.0
2019-01-29 12:30:00,2.8,2.8,2.78,2.78,760928.0,2.7061,2.7061,2.6868,2.6868,760928.0
2019-01-29 12:35:00,2.78,2.8,2.78,2.78,626688.0,2.6868,2.7061,2.6868,2.6868,626688.0
2019-01-29 12:40:00,2.79,2.8,2.78,2.8,849908.0,2.6964,2.7061,2.6868,2.7061,849908.0
2019-01-29 12:45:00,2.8,2.8,2.79,2.79,619184.0,2.7061,2.7061,2.6964,2.6964,619184.0
2019-01-29 12:50:00,2.79,2.79,2.78,2.79,577928.0,2.6964,2.6964,2.6868,2.6964,577928.0
2019-01-29 12:55:00,2.79,2.79,2.78,2.79,596492.0,2.6964,2.6964,2.6868,2.6964,596492.0
2019-01-29 13:00:00,2.79,2.8,2.79,2.8,579408.0,2.6964,2.7061,2.6964,2.7061,579408.0
2019-01-29 13:05:00,2.8,2.81,2.8,2.8,894856.0,2.7061,2.7158,2.7061,2.7061,894856.0
2019-01-29 13:10:00,2.8,2.81,2.8,2.8,539932.0,2.7061,2.7158,2.7061,2.7061,539932.0
2019-01-29 13:15:00,2.8,2.8,2.79,2.8,398324.0,2.7061,2.7061,2.6964,2.7061,398324.0
2019-01-29 13:20:00,2.8,2.84,2.8,2.83,1255492.0,2.7061,2.7447,2.7061,2.7351,1255492.0
2019-01-29 13:25:00,2.83,2.84,2.82,2.83,1053804.0,2.7351,2.7447,2.7254,2.7351,1053804.0
2019-01-29 13:30:00,2.83,2.84,2.81,2.83,2027348.0,2.7351,2.7447,2.7158,2.7351,2027348.0
2019-01-29 13:35:00,2.83,2.87,2.83,2.84,2559984.0,2.7351,2.7737,2.7351,2.7447,2559984.0
2019-01-29 13:40:00,2.84,2.84,2.82,2.83,1128636.0,2.7447,2.7447,2.7254,2.7351,1128636.0
2019-01-29 13:45:00,2.83,2.84,2.82,2.82,1127076.0,2.7351,2.7447,2.7254,2.7254,1127076.0
2019-01-29 13:50:00,2.82,2.84,2.82,2.83,849192.0,2.7254,2.7447,2.7254,2.7351,849192.0
2019-01-29 13:55:00,2.83,2.83,2.82,2.83,858896.0,2.7351,2.7351,2.7254,2.7351,858896.0
2019-01-29 14:00:00,2.82,2.83,2.8,2.81,1060776.0,2.7254,2.7351,2.7061,2.7158,1060776.0
2019-01-29 14:05:00,2.81,2.82,2.81,2.81,377700.0,2.7158,2.7254,2.7158,2.7158,377700.0
2019-01-29 14:10:00,2.81,2.83,2.81,2.82,869184.0,2.7158,2.7351,2.7158,2.7254,869184.0
2019-01-29 14:15:00,2.82,2.83,2.82,2.83,766316.0,2.7254,2.7351,2.7254,2.7351,766316.0
2019-01-29 14:20:00,2.83,2.84,2.81,2.82,678980.0,2.7351,2.7447,2.7158,2.7254,678980.0
2019-01-29 14:25:00,2.82,2.82,2.82,2.82,663348.0,2.7254,2.7254,2.7254,2.7254,663348.0
2019-01-29 14:30:00,2.82,2.82,2.81,2.81,763472.0,2.7254,2.7254,2.7158,2.7158,763472.0
2019-01-29 14:35:00,2.81,2.81,2.81,2.81,278244.0,2.7158,2.7158,2.7158,2.7158,278244.0
2019-01-29 14:40:00,2.81,2.81,2.8,2.8,736760.0,2.7158,2.7158,2.7061,2.7061,736760.0
2019-01-29 14:45:00,2.8,2.8,2.79,2.79,554312.0,2.7061,2.7061,2.6964,2.6964,554312.0
2019-01-29 14:50:00,2.79,2.79,2.79,2.79,317676.0,2.6964,2.6964,2.6964,2.6964,317676.0
2019-01-29 14:55:00,2.79,2.79,2.79,2.79,174312.0,2.6964,2.6964,2.6964,2.6964,174312.0
2019-01-29 15:00:00,2.79,2.82,2.79,2.81,1730520.0,2.6964,2.7254,2.6964,2.7158,1730520.0
2019-01-29 15:05:00,2.81,2.85,2.81,2.84,2105108.0,2.7158,2.7544,2.7158,2.7447,2105108.0
2019-01-29 15:10:00,2.84,2.85,2.83,2.84,1075932.0,2.7447,2.7544,2.7351,2.7447,1075932.0
2019-01-29 15:15:00,2.84,2.85,2.82,2.82,819900.0,2.7447,2.7544,2.7254,2.7254,819900.0
2019-01-29 15:20:00,2.82,2.82,2.81,2.82,1159924.0,2.7254,2.7254,2.7158,2.7254,1159924.0
2019-01-29 15:25:00,2.82,2.82,2.81,2.81,732060.0,2.7254,2.7254,2.7158,2.7158,732060.0
2019-01-29 15:30:00,2.81,2.82,2.81,2.82,708008.0,2.7158,2.7254,2.7158,2.7254,708008.0
2019-01-29 15:35:00,2.82,2.83,2.81,2.82,1128064.0,2.7254,2.7351,2.7158,2.7254,1128064.0
2019-01-29 15:40:00,2.82,2.83,2.81,2.82,1017376.0,2.7254,2.7351,2.7158,2.7254,1017376.0
2019-01-29 15:45:00,2.82,2.83,2.81,2.82,1387520.0,2.7254,2.7351,2.7158,2.7254,1387520.0
2019-01-29 15:50:00,2.82,2.82,2.81,2.81,1232200.0,2.7254,2.7254,2.7158,2.7158,1232200.0
2019-01-29 15:55:00,2.82,2.83,2.81,2.82,4738088.0,2.7254,2.7351,2.7158,2.7254,4738088.0
2019-01-30 09:30:00,2.81,2.82,2.78,2.79,1294272.0,2.7158,2.7254,2.6868,2.6964,1294272.0
2019-01-30 09:35:00,2.79,2.81,2.78,2.8,707464.0,2.6964,2.7158,2.6868,2.7061,707464.0
2019-01-30 09:40:00,2.8,2.83,2.8,2.8,512208.0,2.7061,2.7351,2.7061,2.7061,512208.0
2019-01-30 09:45:00,2.8,2.8,2.78,2.79,214312.0,2.7061,2.7061,2.6868,2.6964,214312.0
2019-01-30 09:50:00,2.79,2.81,2.78,2.81,511096.0,2.6964,2.7158,2.6868,2.7158,511096.0
2019-01-30 09:55:00,2.81,2.81,2.79,2.79,261576.0,2.7158,2.7158,2.6964,2.6964,261576.0
2019-01-30 10:00:00,2.79,2.8,2.79,2.8,270432.0,2.6964,2.7061,2.6964,2.7061,270432.0
2019-01-30 10:05:00,2.8,2.8,2.79,2.8,163584.0,2.7061,2.7061,2.6964,2.7061,163584.0
2019-01-30 10:10:00,2.8,2.8,2.79,2.79,176928.0,2.7061,2.7061,2.6964,2.6964,176928.0
2019-01-30 10:15:00,2.79,2.8,2.79,2.79,118028.0,2.6964,2.7061,2.6964,2.6964,118028.0
2019-01-30 10:20:00,2.79,2.8,2.79,2.79,317436.0,2.6964,2.7061,2.6964,2.6964,317436.0
2019-01-30 10:25:00,2.79,2.8,2.79,2.8,287360.0,2.6964,2.7061,2.6964,2.7061,287360.0
2019-01-30 10:30:00,2.8,2.82,2.8,2.82,507156.0,2.7061,2.7254,2.7061,2.7254,507156.0
2019-01-30 10:35:00,2.82,2.82,2.81,2.82,349516.0,2.7254,2.7254,2.7158,2.7254,349516.0
2019-01-30 10:40:00,2.82,2.84,2.82,2.84,521100.0,2.7254,2.7447,2.7254,2.7447,521100.0
2019-01-30 10:45:00,2.84,2.84,2.83,2.84,345824.0,2.7447,2.7447,2.7351,2.7447,345824.0
2019-01-30 10:50:00,2.84,2.84,2.83,2.83,221372.0,2.7447,2.7447,2.7351,2.7351,221372.0
2019-01-30 10:55:00,2.83,2.84,2.83,2.83,165044.0,2.7351,2.7447,2.7351,2.7351,165044.0
2019-01-30 11:00:00,2.84,2.84,2.83,2.83,479472.0,2.7447,2.7447,2.7351,2.7351,479472.0
2019-01-30 11:05:00,2.83,2.83,2.82,2.82,147964.0,2.7351,2.7351,2.7254,2.7254,147964.0
2019-01-30 11:10:00,2.82,2.82,2.81,2.82,212568.0,2.7254,2.7254,2.7158,2.7254,212568.0
2019-01-30 11:15:00,2.82,2.82,2.8,2.8,515572.0,2.7254,2.7254,2.7061,2.7061,515572.0
2019-01-30 11:20:00,2.8,2.8,2.8,2.8,128956.0,2.7061,2.7061,2.7061,2.7061,128956.0
2019-01-30 11:25:00,2.8,2.8,2.8,2.8,261624.0,2.7061,2.7061,2.7061,2.7061,261624.0
2019-01-30 11:30:00,2.8,2.8,2.8,2.8,163968.0,2.7061,2.7061,2.7061,2.7061,163968.0
2019-01-30 11:35:00,2.8,2.8,2.79,2.8,335456.0,2.7061,2.7061,2.6964,2.7061,335456.0
2019-01-30 11:40:00,2.8,2.8,2.79,2.8,179296.0,2.7061,2.7061,2.6964,2.7061,179296.0
2019-01-30 11:45:00,2.8,2.81,2.79,2.81,444156.0,2.7061,2.7158,2.6964,2.7158,444156.0
2019-01-30 11:50:00,2.81,2.82,2.81,2.81,216884.0,2.7158,2.7254,2.7158,2.7158,216884.0
2019-01-30 11:55:00,2.81,2.81,2.81,2.81,38520.0,2.7158,2.7158,2.7158,2.7158,38520.0
2019-01-30 12:00:00,2.81,2.82,2.81,2.81,274996.0,2.7158,2.7254,2.7158,2.7158,274996.0
2019-01-30 12:05:00,2.81,2.81,2.8,2.8,91636.0,2.7158,2.7158,2.7061,2.7061,91636.0
2019-01-30 12:10:00,2.8,2.81,2.8,2.81,168148.0,2.7061,2.7158,2.7061,2.7158,168148.0
2019-01-30 12:15:00,2.81,2.81,2.8,2.81,99932.0,2.7158,2.7158,2.7061,2.7158,99932.0
2019-01-30 12:20:00,2.81,2.81,2.8,2.81,52112.0,2.7158,2.7158,2.7061,2.7158,52112.0
2019-01-30 12:25:00,2.8,2.81,2.8,2.8,65860.0,2.7061,2.7158,2.7061,2.7061,65860.0
2019-01-30 12:30:00,2.81,2.81,2.8,2.8,51760.0,2.7158,2.7158,2.7061,2.7061,51760.0
2019-01-30 12:35:00,2.8,2.81,2.8,2.81,82208.0,2.7061,2.7158,2.7061,2.7158,82208.0
2019-01-30 12:40:00,2.8,2.81,2.8,2.8,64396.0,2.7061,2.7158,2.7061,2.7061,64396.0
2019-01-30 12:45:00,2.8,2.81,2.8,2.8,89600.0,2.7061,2.7158,2.7061,2.7061,89600.0
2019-01-30 12:50:00,2.8,2.8,2.8,2.8,172816.0,2.7061,2.7061,2.7061,2.7061,172816.0
2019-01-30 12:55:00,2.8,2.8,2.8,2.8,94272.0,2.7061,2.7061,2.7061,2.7061,94272.0
2019-01-30 13:00:00,2.8,2.8,2.8,2.8,55200.0,2.7061,2.7061,2.7061,2.7061,55200.0
2019-01-30 13:05:00,2.8,2.8,2.8,2.8,36912.0,2.7061,2.7061,2.7061,2.7061,36912.0
2019-01-30 13:10:00,2.8,2.8,2.8,2.8,219920.0,2.7061,2.7061,2.7061,2.7061,219920.0
2019-01-30 13:15:00,2.8,2.8,2.8,2.8,172776.0,2.7061,2.7061,2.7061,2.7061,172776.0
2019-01-30 13:20:00,2.8,2.8,2.8,2.8,147900.0,2.7061,2.7061,2.7061,2.7061,147900.0
2019-01-30 13:25:00,2.8,2.8,2.8,2.8,47912.0,2.7061,2.7061,2.7061,2.7061,47912.0
2019-01-30 13:30:00,2.8,2.8,2.8,2.8,76236.0,2.7061,2.7061,2.7061,2.7061,76236.0
2019-01-30 13:35:00,2.8,2.8,2.8,2.8,37464.0,2.7061,2.7061,2.7061,2.7061,37464.0
2019-01-30 13:40:00,2.8,2.8,2.8,2.8,45224.0,2.7061,2.7061,2.7061,2.7061,45224.0
2019-01-30 13:45:00,2.8,2.8,2.8,2.8,28620.0,2.7061,2.7061,2.7061,2.7061,28620.0
2019-01-30 13:50:00,2.8,2.8,2.8,2.8,133820.0,2.7061,2.7061,2.7061,2.7061,133820.0
2019-01-30 13:55:00,2.8,2.81,2.8,2.81,388056.0,2.7061,2.7158,2.7061,2.7158,388056.0
2019-01-30 14:00:00,2.81,2.82,2.81,2.81,234296.0,2.7158,2.7254,2.7158,2.7158,234296.0
2019-01-30 14:05:00,2.81,2.82,2.81,2.81,333348.0,2.7158,2.7254,2.7158,2.7158,333348.0
2019-01-30 14:10:00,2.81,2.81,2.8,2.8,320992.0,2.7158,2.7158,2.7061,2.7061,320992.0
2019-01-30 14:15:00,2.8,2.81,2.8,2.81,289528.0,2.7061,2.7158,2.7061,2.7158,289528.0
2019-01-30 14:20:00,2.81,2.81,2.8,2.8,148904.0,2.7158,2.7158,2.7061,2.7061,148904.0
2019-01-30 14:25:00,2.8,2.81,2.8,2.8,190756.0,2.7061,2.7158,2.7061,2.7061,190756.0
2019-01-30 14:30:00,2.8,2.8,2.8,2.8,113528.0,2.7061,2.7061,2.7061,2.7061,113528.0
2019-01-30 14:35:00,2.8,2.8,2.8,2.8,42948.0,2.7061,2.7061,2.7061,2.7061,42948.0
2019-01-30 14:40:00,2.8,2.8,2.8,2.8,91396.0,2.7061,2.7061,2.7061,2.7061,91396.0
2019-01-30 14:45:00,2.8,2.8,2.8,2.8,348820.0,2.7061,2.7061,2.7061,2.7061,348820.0
2019-01-30 14:50:00,2.8,2.8,2.8,2.8,462564.0,2.7061,2.7061,2.7061,2.7061,462564.0
2019-01-30 14:55:00,2.8,2.8,2.8,2.8,308788.0,2.7061,2.7061,2.7061,2.7061,308788.0
2019-01-30 15:00:00,2.8,2.8,2.8,2.8,102100.0,2.7061,2.7061,2.7061,2.7061,102100.0
2019-01-30 15:05:00,2.8,2.8,2.8,2.8,102268.0,2.7061,2.7061,2.7061,2.7061,102268.0
2019-01-30 15:10:00,2.8,2.8,2.8,2.8,427184.0,2.7061,2.7061,2.7061,2.7061,427184.0
2019-01-30 15:15:00,2.8,2.81,2.8,2.8,840604.0,2.7061,2.7158,2.7061,2.7061,840604.0
2019-01-30 15:20:00,2.8,2.8,2.8,2.8,236712.0,2.7061,2.7061,2.7061,2.7061,236712.0
2019-01-30 15:25:00,2.8,2.8,2.8,2.8,181732.0,2.7061,2.7061,2.7061,2.7061,181732.0
2019-01-30 15:30:00,2.8,2.8,2.79,2.8,192796.0,2.7061,2.7061,2.6964,2.7061,192796.0
2019-01-30 15:35:00,2.79,2.8,2.79,2.79,274152.0,2.6964,2.7061,2.6964,2.6964,274152.0
2019-01-30 15:40:00,2.79,2.79,2.79,2.79,340628.0,2.6964,2.6964,2.6964,2.6964,340628.0
2019-01-30 15:45:00,2.79,2.79,2.79,2.79,566020.0,2.6964,2.6964,2.6964,2.6964,566020.0
2019-01-30 15:50:00,2.79,2.79,2.79,2.79,503568.0,2.6964,2.6964,2.6964,2.6964,503568.0
2019-01-30 15:55:00,2.79,2.8,2.79,2.8,2218384.0,2.6964,2.7061,2.6964,2.7061,2218384.0
2019-01-31 09:30:00,2.79,2.82,2.79,2.8,430716.0,2.6964,2.7254,2.6964,2.7061,430716.0
2019-01-31 09:35:00,2.81,2.81,2.78,2.79,459408.0,2.7158,2.7158,2.6868,2.6964,459408.0
2019-01-31 09:40:00,2.79,2.8,2.78,2.79,898692.0,2.6964,2.7061,2.6868,2.6964,898692.0
2019-01-31 09:45:00,2.79,2.8,2.79,2.79,326296.0,2.6964,2.7061,2.6964,2.6964,326296.0
2019-01-31 09:50:00,2.8,2.81,2.79,2.8,436240.0,2.7061,2.7158,2.6964,2.7061,436240.0
2019-01-31 09:55:00,2.8,2.81,2.8,2.81,270652.0,2.7061,2.7158,2.7061,2.7158,270652.0
2019-01-31 10:00:00,2.8,2.81,2.8,2.81,335788.0,2.7061,2.7158,2.7061,2.7158,335788.0
2019-01-31 10:05:00,2.81,2.84,2.81,2.82,767256.0,2.7158,2.7447,2.7158,2.7254,767256.0
2019-01-31 10:10:00,2.82,2.83,2.82,2.83,530476.0,2.7254,2.7351,2.7254,2.7351,530476.0
2019-01-31 10:15:00,2.83,2.84,2.82,2.83,361064.0,2.7351,2.7447,2.7254,2.7351,361064.0
2019-01-31 10:20:00,2.83,2.83,2.82,2.83,255840.0,2.7351,2.7351,2.7254,2.7351,255840.0
2019-01-31 10:25:00,2.83,2.83,2.82,2.83,195568.0,2.7351,2.7351,2.7254,2.7351,195568.0
2019-01-31 10:30:00,2.82,2.83,2.82,2.83,381832.0,2.7254,2.7351,2.7254,2.7351,381832.0
2019-01-31 10:35:00,2.83,2.83,2.82,2.82,263540.0,2.7351,2.7351,2.7254,2.7254,263540.0
2019-01-31 10:40:00,2.82,2.82,2.82,2.82,210872.0,2.7254,2.7254,2.7254,2.7254,210872.0
2019-01-31 10:45:00,2.82,2.82,2.81,2.81,262212.0,2.7254,2.7254,2.7158,2.7158,262212.0
2019-01-31 10:50:00,2.81,2.81,2.8,2.8,322072.0,2.7158,2.7158,2.7061,2.7061,322072.0
2019-01-31 10:55:00,2.8,2.81,2.8,2.81,115908.0,2.7061,2.7158,2.7061,2.7158,115908.0
2019-01-31 11:00:00,2.81,2.81,2.81,2.81,115608.0,2.7158,2.7158,2.7158,2.7158,115608.0
2019-01-31 11:05:00,2.81,2.81,2.8,2.81,269860.0,2.7158,2.7158,2.7061,2.7158,269860.0
2019-01-31 11:10:00,2.81,2.81,2.8,2.81,284556.0,2.7158,2.7158,2.7061,2.7158,284556.0
2019-01-31 11:15:00,2.81,2.81,2.81,2.81,399552.0,2.7158,2.7158,2.7158,2.7158,399552.0
2019-01-31 11:20:00,2.81,2.83,2.81,2.83,229316.0,2.7158,2.7351,2.7158,2.7351,229316.0
2019-01-31 11:25:00,2.83,2.83,2.81,2.82,182856.0,2.7351,2.7351,2.7158,2.7254,182856.0
2019-01-31 11:30:00,2.82,2.82,2.81,2.82,91448.0,2.7254,2.7254,2.7158,2.7254,91448.0
2019-01-31 11:35:00,2.82,2.82,2.81,2.81,119060.0,2.7254,2.7254,2.7158,2.7158,119060.0
2019-01-31 11:40:00,2.81,2.82,2.8,2.82,98232.0,2.7158,2.7254,2.7061,2.7254,98232.0
2019-01-31 11:45:00,2.82,2.82,2.81,2.82,99536.0,2.7254,2.7254,2.7158,2.7254,99536.0
2019-01-31 11:50:00,2.82,2.83,2.82,2.83,330748.0,2.7254,2.7351,2.7254,2.7351,330748.0
2019-01-31 11:55:00,2.83,2.83,2.82,2.83,246460.0,2.7351,2.7351,2.7254,2.7351,246460.0
2019-01-31 12:00:00,2.83,2.83,2.82,2.83,350580.0,2.7351,2.7351,2.7254,2.7351,350580.0
2019-01-31 12:05:00,2.83,2.84,2.82,2.83,337292.0,2.7351,2.7447,2.7254,2.7351,337292.0
2019-01-31 12:10:00,2.82,2.85,2.82,2.85,323892.0,2.7254,2.7544,2.7254,2.7544,323892.0
2019-01-31 12:15:00,2.85,2.86,2.84,2.86,475928.0,2.7544,2.7641,2.7447,2.7641,475928.0
2019-01-31 12:20:00,2.86,2.87,2.85,2.86,419120.0,2.7641,2.7737,2.7544,2.7641,419120.0
2019-01-31 12:25:00,2.86,2.87,2.85,2.86,302100.0,2.7641,2.7737,2.7544,2.7641,302100.0
2019-01-31 12:30:00,2.86,2.87,2.86,2.86,123944.0,2.7641,2.7737,2.7641,2.7641,123944.0
2019-01-31 12:35:00,2.86,2.88,2.86,2.87,461268.0,2.7641,2.7834,2.7641,2.7737,461268.0
2019-01-31 12:40:00,2.87,2.88,2.85,2.87,493652.0,2.7737,2.7834,2.7544,2.7737,493652.0
2019-01-31 12:45:00,2.87,2.87,2.86,2.86,87108.0,2.7737,2.7737,2.7641,2.7641,87108.0
2019-01-31 12:50:00,2.86,2.87,2.86,2.87,296388.0,2.7641,2.7737,2.7641,2.7737,296388.0
2019-01-31 12:55:00,2.87,2.87,2.85,2.86,204772.0,2.7737,2.7737,2.7544,2.7641,204772.0
2019-01-31 13:00:00,2.86,2.86,2.85,2.85,136412.0,2.7641,2.7641,2.7544,2.7544,136412.0
2019-01-31 13:05:00,2.85,2.86,2.85,2.85,138268.0,2.7544,2.7641,2.7544,2.7544,138268.0
2019-01-31 13:10:00,2.85,2.86,2.85,2.85,138812.0,2.7544,2.7641,2.7544,2.7544,138812.0
2019-01-31 13:15:00,2.85,2.86,2.85,2.86,117108.0,2.7544,2.7641,2.7544,2.7641,117108.0
2019-01-31 13:20:00,2.86,2.88,2.86,2.87,701684.0,2.7641,2.7834,2.7641,2.7737,701684.0
2019-01-31 13:25:00,2.87,2.88,2.87,2.87,498280.0,2.7737,2.7834,2.7737,2.7737,498280.0
2019-01-31 13:30:00,2.87,2.88,2.86,2.87,186944.0,2.7737,2.7834,2.7641,2.7737,186944.0
2019-01-31 13:35:00,2.87,2.87,2.86,2.87,131704.0,2.7737,2.7737,2.7641,2.7737,131704.0
2019-01-31 13:40:00,2.87,2.87,2.87,2.87,183012.0,2.7737,2.7737,2.7737,2.7737,183012.0
2019-01-31 13:45:00,2.87,2.87,2.87,2.87,38012.0,2.7737,2.7737,2.7737,2.7737,38012.0
2019-01-31 13:50:00,2.87,2.88,2.87,2.87,276824.0,2.7737,2.7834,2.7737,2.7737,276824.0
2019-01-31 13:55:00,2.87,2.87,2.86,2.87,163072.0,2.7737,2.7737,2.7641,2.7737,163072.0
2019-01-31 14:00:00,2.87,2.88,2.86,2.87,69616.0,2.7737,2.7834,2.7641,2.7737,69616.0
2019-01-31 14:05:00,2.87,2.87,2.86,2.86,126140.0,2.7737,2.7737,2.7641,2.7641,126140.0
2019-01-31 14:10:00,2.86,2.86,2.85,2.85,163328.0,2.7641,2.7641,2.7544,2.7544,163328.0
2019-01-31 14:15:00,2.85,2.86,2.85,2.85,90700.0,2.7544,2.7641,2.7544,2.7544,90700.0
2019-01-31 14:20:00,2.85,2.86,2.85,2.85,242608.0,2.7544,2.7641,2.7544,2.7544,242608.0
2019-01-31 14:25:00,2.85,2.85,2.85,2.85,34352.0,2.7544,2.7544,2.7544,2.7544,34352.0
2019-01-31 14:30:00,2.85,2.85,2.84,2.84,189532.0,2.7544,2.7544,2.7447,2.7447,189532.0
2019-01-31 14:35:00,2.84,2.85,2.84,2.84,133404.0,2.7447,2.7544,2.7447,2.7447,133404.0
2019-01-31 14:40:00,2.84,2.84,2.83,2.83,160544.0,2.7447,2.7447,2.7351,2.7351,160544.0
2019-01-31 14:45:00,2.84,2.84,2.83,2.84,107660.0,2.7447,2.7447,2.7351,2.7447,107660.0
2019-01-31 14:50:00,2.83,2.84,2.83,2.84,71980.0,2.7351,2.7447,2.7351,2.7447,71980.0
2019-01-31 14:55:00,2.84,2.84,2.83,2.83,149220.0,2.7447,2.7447,2.7351,2.7351,149220.0
2019-01-31 15:00:00,2.83,2.83,2.83,2.83,70236.0,2.7351,2.7351,2.7351,2.7351,70236.0
2019-01-31 15:05:00,2.83,2.83,2.83,2.83,83972.0,2.7351,2.7351,2.7351,2.7351,83972.0
2019-01-31 15:10:00,2.83,2.83,2.81,2.82,399144.0,2.7351,2.7351,2.7158,2.7254,399144.0
2019-01-31 15:15:00,2.81,2.83,2.81,2.82,257636.0,2.7158,2.7351,2.7158,2.7254,257636.0
2019-01-31 15:20:00,2.82,2.82,2.82,2.82,120332.0,2.7254,2.7254,2.7254,2.7254,120332.0
2019-01-31 15:25:00,2.82,2.83,2.82,2.83,92076.0,2.7254,2.7351,2.7254,2.7351,92076.0
2019-01-31 15:30:00,2.83,2.83,2.82,2.82,266340.0,2.7351,2.7351,2.7254,2.7254,266340.0
2019-01-31 15:35:00,2.82,2.82,2.81,2.82,319352.0,2.7254,2.7254,2.7158,2.7254,319352.0
2019-01-31 15:40:00,2.82,2.82,2.81,2.81,202920.0,2.7254,2.7254,2.7158,2.7158,202920.0
2019-01-31 15:45:00,2.81,2.83,2.81,2.83,439580.0,2.7158,2.7351,2.7158,2.7351,439580.0
2019-01-31 15:50:00,2.82,2.83,2.82,2.83,501032.0,2.7254,2.7351,2.7254,2.7351,501032.0
2019-01-31 15:55:00,2.83,2.84,2.83,2.84,1017392.0,2.7351,2.7447,2.7351,2.7447,1017392.0
2019-02-01 09:30:00,2.83,2.85,2.82,2.84,194744.0,2.7351,2.7544,2.7254,2.7447,194744.0
2019-02-01 09:35:00,2.85,2.85,2.83,2.84,237236.0,2.7544,2.7544,2.7351,2.7447,237236.0
2019-02-01 09:40:00,2.84,2.84,2.82,2.82,196032.0,2.7447,2.7447,2.7254,2.7254,196032.0
2019-02-01 09:45:00,2.82,2.83,2.82,2.82,162612.0,2.7254,2.7351,2.7254,2.7254,162612.0
2019-02-01 09:50:00,2.82,2.82,2.8,2.81,326296.0,2.7254,2.7254,2.7061,2.7158,326296.0
2019-02-01 09:55:00,2.81,2.81,2.8,2.81,534228.0,2.7158,2.7158,2.7061,2.7158,534228.0
2019-02-01 10:00:00,2.81,2.82,2.8,2.82,149916.0,2.7158,2.7254,2.7061,2.7254,149916.0
2019-02-01 10:05:00,2.82,2.83,2.82,2.83,60404.0,2.7254,2.7351,2.7254,2.7351,60404.0
2019-02-01 10:10:00,2.83,2.83,2.82,2.82,113740.0,2.7351,2.7351,2.7254,2.7254,113740.0
2019-02-01 10:15:00,2.82,2.83,2.81,2.81,92000.0,2.7254,2.7351,2.7158,2.7158,92000.0
2019-02-01 10:20:00,2.81,2.82,2.81,2.82,85324.0,2.7158,2.7254,2.7158,2.7254,85324.0
2019-02-01 10:25:00,2.82,2.82,2.81,2.81,99916.0,2.7254,2.7254,2.7158,2.7158,99916.0
2019-02-01 10:30:00,2.81,2.84,2.81,2.83,408808.0,2.7158,2.7447,2.7158,2.7351,408808.0
2019-02-01 10:35:00,2.83,2.84,2.83,2.84,86088.0,2.7351,2.7447,2.7351,2.7447,86088.0
2019-02-01 10:40:00,2.84,2.85,2.83,2.85,454016.0,2.7447,2.7544,2.7351,2.7544,454016.0
2019-02-01 10:45:00,2.85,2.86,2.85,2.86,107828.0,2.7544,2.7641,2.7544,2.7641,107828.0
2019-02-01 10:50:00,2.86,2.86,2.84,2.85,153336.0,2.7641,2.7641,2.7447,2.7544,153336.0
2019-02-01 10:55:00,2.85,2.85,2.84,2.85,149232.0,2.7544,2.7544,2.7447,2.7544,149232.0
2019-02-01 11:00:00,2.85,2.85,2.82,2.84,207416.0,2.7544,2.7544,2.7254,2.7447,207416.0
2019-02-01 11:05:00,2.84,2.85,2.83,2.85,120676.0,2.7447,2.7544,2.7351,2.7544,120676.0
2019-02-01 11:10:00,2.84,2.84,2.83,2.84,56288.0,2.7447,2.7447,2.7351,2.7447,56288.0
2019-02-01 11:15:00,2.84,2.84,2.84,2.84,251036.0,2.7447,2.7447,2.7447,2.7447,251036.0
2019-02-01 11:20:00,2.84,2.84,2.83,2.83,144536.0,2.7447,2.7447,2.7351,2.7351,144536.0
2019-02-01 11:25:00,2.83,2.84,2.83,2.83,66896.0,2.7351,2.7447,2.7351,2.7351,66896.0
2019-02-01 11:30:00,2.83,2.84,2.83,2.83,296644.0,2.7351,2.7447,2.7351,2.7351,296644.0
2019-02-01 11:35:00,2.83,2.83,2.82,2.83,102504.0,2.7351,2.7351,2.7254,2.7351,102504.0
2019-02-01 11:40:00,2.82,2.83,2.82,2.83,69824.0,2.7254,2.7351,2.7254,2.7351,69824.0
2019-02-01 11:45:00,2.83,2.83,2.82,2.83,146780.0,2.7351,2.7351,2.7254,2.7351,146780.0
2019-02-01 11:50:00,2.83,2.83,2.82,2.83,46388.0,2.7351,2.7351,2.7254,2.7351,46388.0
2019-02-01 11:55:00,2.83,2.83,2.82,2.82,25200.0,2.7351,2.7351,2.7254,2.7254,25200.0
2019-02-01 12:00:00,2.83,2.83,2.82,2.82,102916.0,2.7351,2.7351,2.7254,2.7254,102916.0
2019-02-01 12:05:00,2.82,2.83,2.82,2.83,49600.0,2.7254,2.7351,2.7254,2.7351,49600.0
2019-02-01 12:10:00,2.82,2.83,2.82,2.82,93996.0,2.7254,2.7351,2.7254,2.7254,93996.0
2019-02-01 12:15:00,2.82,2.83,2.82,2.82,37312.0,2.7254,2.7351,2.7254,2.7254,37312.0
2019-02-01 12:20:00,2.82,2.82,2.82,2.82,85536.0,2.7254,2.7254,2.7254,2.7254,85536.0
2019-02-01 12:25:00,2.82,2.82,2.81,2.81,115704.0,2.7254,2.7254,2.7158,2.7158,115704.0
2019-02-01 12:30:00,2.81,2.81,2.81,2.81,175008.0,2.7158,2.7158,2.7158,2.7158,175008.0
2019-02-01 12:35:00,2.81,2.81,2.81,2.81,205876.0,2.7158,2.7158,2.7158,2.7158,205876.0
2019-02-01 12:40:00,2.81,2.81,2.8,2.81,185136.0,2.7158,2.7158,2.7061,2.7158,185136.0
2019-02-01 12:45:00,2.81,2.82,2.81,2.81,178372.0,2.7158,2.7254,2.7158,2.7158,178372.0
2019-02-01 12:50:00,2.81,2.82,2.81,2.81,149956.0,2.7158,2.7254,2.7158,2.7158,149956.0
2019-02-01 12:55:00,2.81,2.82,2.81,2.82,63476.0,2.7158,2.7254,2.7158,2.7254,63476.0
2019-02-01 13:00:00,2.81,2.82,2.81,2.82,68896.0,2.7158,2.7254,2.7158,2.7254,68896.0
2019-02-01 13:05:00,2.82,2.82,2.82,2.82,70800.0,2.7254,2.7254,2.7254,2.7254,70800.0
2019-02-01 13:10:00,2.82,2.83,2.82,2.82,55796.0,2.7254,2.7351,2.7254,2.7254,55796.0
2019-02-01 13:15:00,2.82,2.82,2.82,2.82,78520.0,2.7254,2.7254,2.7254,2.7254,78520.0
2019-02-01 13:20:00,2.82,2.82,2.82,2.82,44248.0,2.7254,2.7254,2.7254,2.7254,44248.0
2019-02-01 13:25:00,2.82,2.83,2.82,2.83,78176.0,2.7254,2.7351,2.7254,2.7351,78176.0
2019-02-01 13:30:00,2.82,2.83,2.82,2.83,64084.0,2.7254,2.7351,2.7254,2.7351,64084.0
2019-02-01 13:35:00,2.83,2.83,2.82,2.82,76360.0,2.7351,2.7351,2.7254,2.7254,76360.0
2019-02-01 13:40:00,2.82,2.83,2.82,2.82,32080.0,2.7254,2.7351,2.7254,2.7254,32080.0
2019-02-01 13:45:00,2.82,2.83,2.82,2.82,83600.0,2.7254,2.7351,2.7254,2.7254,83600.0
2019-02-01 13:50:00,2.82,2.83,2.82,2.82,49700.0,2.7254,2.7351,2.7254,2.7254,49700.0
2019-02-01 13:55:00,2.82,2.82,2.82,2.82,15100.0,2.7254,2.7254,2.7254,2.7254,15100.0
2019-02-01 14:00:00,2.82,2.82,2.81,2.82,196728.0,2.7254,2.7254,2.7158,2.7254,196728.0
2019-02-01 14:05:00,2.82,2.82,2.81,2.82,46916.0,2.7254,2.7254,2.7158,2.7254,46916.0
2019-02-01 14:10:00,2.82,2.82,2.81,2.82,61280.0,2.7254,2.7254,2.7158,2.7254,61280.0
2019-02-01 14:15:00,2.82,2.82,2.81,2.82,116324.0,2.7254,2.7254,2.7158,2.7254,116324.0
2019-02-01 14:20:00,2.82,2.82,2.81,2.81,105288.0,2.7254,2.7254,2.7158,2.7158,105288.0
2019-02-01 14:25:00,2.81,2.82,2.81,2.82,34396.0,2.7158,2.7254,2.7158,2.7254,34396.0
2019-02-01 14:30:00,2.82,2.82,2.81,2.82,53348.0,2.7254,2.7254,2.7158,2.7254,53348.0
2019-02-01 14:35:00,2.81,2.82,2.81,2.81,49912.0,2.7158,2.7254,2.7158,2.7158,49912.0
2019-02-01 14:40:00,2.82,2.82,2.81,2.81,50000.0,2.7254,2.7254,2.7158,2.7158,50000.0
2019-02-01 14:45:00,2.81,2.81,2.81,2.81,82140.0,2.7158,2.7158,2.7158,2.7158,82140.0
2019-02-01 14:50:00,2.81,2.81,2.8,2.8,538264.0,2.7158,2.7158,2.7061,2.7061,538264.0
2019-02-01 14:55:00,2.8,2.81,2.8,2.8,239728.0,2.7061,2.7158,2.7061,2.7061,239728.0
2019-02-01 15:00:00,2.8,2.8,2.8,2.8,172632.0,2.7061,2.7061,2.7061,2.7061,172632.0
2019-02-01 15:05:00,2.8,2.8,2.8,2.8,127416.0,2.7061,2.7061,2.7061,2.7061,127416.0
2019-02-01 15:10:00,2.8,2.8,2.8,2.8,262628.0,2.7061,2.7061,2.7061,2.7061,262628.0
2019-02-01 15:15:00,2.8,2.8,2.8,2.8,76532.0,2.7061,2.7061,2.7061,2.7061,76532.0
2019-02-01 15:20:00,2.8,2.8,2.8,2.8,63392.0,2.7061,2.7061,2.7061,2.7061,63392.0
2019-02-01 15:25:00,2.8,2.81,2.8,2.81,115636.0,2.7061,2.7158,2.7061,2.7158,115636.0
2019-02-01 15:30:00,2.8,2.81,2.8,2.81,94984.0,2.7061,2.7158,2.7061,2.7158,94984.0
2019-02-01 15:35:00,2.81,2.81,2.81,2.81,84572.0,2.7158,2.7158,2.7158,2.7158,84572.0
2019-02-01 15:40:00,2.81,2.81,2.8,2.81,259344.0,2.7158,2.7158,2.7061,2.7158,259344.0
2019-02-01 15:45:00,2.81,2.81,2.8,2.8,531852.0,2.7158,2.7158,2.7061,2.7061,531852.0
2019-02-01 15:50:00,2.8,2.81,2.8,2.8,689684.0,2.7061,2.7158,2.7061,2.7061,689684.0
2019-02-01 15:55:00,2.8,2.81,2.8,2.81,968384.0,2.7061,2.7158,2.7061,2.7158,968384.0
2019-02-04 09:30:00,2.81,2.82,2.75,2.78,1398132.0,2.7158,2.7254,2.6578,2.6868,1398132.0
2019-02-04 09:35:00,2.78,2.79,2.77,2.78,310384.0,2.6868,2.6964,2.6771,2.6868,310384.0
2019-02-04 09:40:00,2.78,2.8,2.78,2.8,272044.0,2.6868,2.7061,2.6868,2.7061,272044.0
2019-02-04 09:45:00,2.8,2.82,2.79,2.81,352216.0,2.7061,2.7254,2.6964,2.7158,352216.0
2019-02-04 09:50:00,2.81,2.82,2.81,2.81,226080.0,2.7158,2.7254,2.7158,2.7158,226080.0
2019-02-04 09:55:00,2.81,2.83,2.81,2.81,183092.0,2.7158,2.7351,2.7158,2.7158,183092.0
2019-02-04 10:00:00,2.81,2.82,2.8,2.82,128420.0,2.7158,2.7254,2.7061,2.7254,128420.0
2019-02-04 10:05:00,2.82,2.83,2.81,2.83,130580.0,2.7254,2.7351,2.7158,2.7351,130580.0
2019-02-04 10:10:00,2.83,2.84,2.83,2.83,300048.0,2.7351,2.7447,2.7351,2.7351,300048.0
2019-02-04 10:15:00,2.83,2.83,2.82,2.83,105440.0,2.7351,2.7351,2.7254,2.7351,105440.0
2019-02-04 10:20:00,2.83,2.84,2.83,2.83,155796.0,2.7351,2.7447,2.7351,2.7351,155796.0
2019-02-04 10:25:00,2.83,2.83,2.82,2.82,155164.0,2.7351,2.7351,2.7254,2.7254,155164.0
2019-02-04 10:30:00,2.82,2.83,2.82,2.83,94372.0,2.7254,2.7351,2.7254,2.7351,94372.0
2019-02-04 10:35:00,2.83,2.83,2.82,2.82,135124.0,2.7351,2.7351,2.7254,2.7254,135124.0
2019-02-04 10:40:00,2.83,2.84,2.82,2.84,266844.0,2.7351,2.7447,2.7254,2.7447,266844.0
2019-02-04 10:45:00,2.84,2.84,2.84,2.84,119248.0,2.7447,2.7447,2.7447,2.7447,119248.0
2019-02-04 10:50:00,2.84,2.84,2.83,2.84,261872.0,2.7447,2.7447,2.7351,2.7447,261872.0
2019-02-04 10:55:00,2.84,2.84,2.83,2.84,98216.0,2.7447,2.7447,2.7351,2.7447,98216.0
2019-02-04 11:00:00,2.83,2.84,2.83,2.83,233360.0,2.7351,2.7447,2.7351,2.7351,233360.0
2019-02-04 11:05:00,2.83,2.83,2.82,2.83,109212.0,2.7351,2.7351,2.7254,2.7351,109212.0
2019-02-04 11:10:00,2.83,2.84,2.82,2.84,313276.0,2.7351,2.7447,2.7254,2.7447,313276.0
2019-02-04 11:15:00,2.84,2.86,2.84,2.85,423180.0,2.7447,2.7641,2.7447,2.7544,423180.0
2019-02-04 11:20:00,2.85,2.86,2.85,2.86,209176.0,2.7544,2.7641,2.7544,2.7641,209176.0
2019-02-04 11:25:00,2.86,2.87,2.86,2.86,210868.0,2.7641,2.7737,2.7641,2.7641,210868.0
2019-02-04 11:30:00,2.87,2.87,2.86,2.86,108480.0,2.7737,2.7737,2.7641,2.7641,108480.0
2019-02-04 11:35:00,2.86,2.86,2.86,2.86,169828.0,2.7641,2.7641,2.7641,2.7641,169828.0
2019-02-04 11:40:00,2.86,2.87,2.85,2.86,130684.0,2.7641,2.7737,2.7544,2.7641,130684.0
2019-02-04 11:45:00,2.86,2.86,2.85,2.86,183008.0,2.7641,2.7641,2.7544,2.7641,183008.0
2019-02-04 11:50:00,2.86,2.86,2.85,2.85,98680.0,2.7641,2.7641,2.7544,2.7544,98680.0
2019-02-04 11:55:00,2.85,2.85,2.85,2.85,149880.0,2.7544,2.7544,2.7544,2.7544,149880.0
2019-02-04 12:00:00,2.85,2.86,2.85,2.86,134312.0,2.7544,2.7641,2.7544,2.7641,134312.0
2019-02-04 12:05:00,2.86,2.86,2.86,2.86,134540.0,2.7641,2.7641,2.7641,2.7641,134540.0
2019-02-04 12:10:00,2.86,2.86,2.85,2.85,125960.0,2.7641,2.7641,2.7544,2.7544,125960.0
2019-02-04 12:15:00,2.85,2.86,2.85,2.86,71552.0,2.7544,2.7641,2.7544,2.7641,71552.0
2019-02-04 12:20:00,2.86,2.86,2.85,2.86,178372.0,2.7641,2.7641,2.7544,2.7641,178372.0
2019-02-04 12:25:00,2.86,2.86,2.85,2.85,75376.0,2.7641,2.7641,2.7544,2.7544,75376.0
2019-02-04 12:30:00,2.85,2.85,2.85,2.85,78388.0,2.7544,2.7544,2.7544,2.7544,78388.0
2019-02-04 12:35:00,2.85,2.85,2.85,2.85,64720.0,2.7544,2.7544,2.7544,2.7544,64720.0
2019-02-04 12:40:00,2.85,2.85,2.84,2.85,206468.0,2.7544,2.7544,2.7447,2.7544,206468.0
2019-02-04 12:45:00,2.85,2.86,2.85,2.85,167084.0,2.7544,2.7641,2.7544,2.7544,167084.0
2019-02-04 12:50:00,2.85,2.86,2.85,2.85,97540.0,2.7544,2.7641,2.7544,2.7544,97540.0
2019-02-04 12:55:00,2.85,2.85,2.85,2.85,54348.0,2.7544,2.7544,2.7544,2.7544,54348.0
2019-02-04 13:00:00,2.85,2.85,2.85,2.85,83844.0,2.7544,2.7544,2.7544,2.7544,83844.0
2019-02-04 13:05:00,2.85,2.86,2.84,2.85,212320.0,2.7544,2.7641,2.7447,2.7544,212320.0
2019-02-04 13:10:00,2.85,2.85,2.84,2.85,25260.0,2.7544,2.7544,2.7447,2.7544,25260.0
2019-02-04 13:15:00,2.85,2.85,2.84,2.84,148280.0,2.7544,2.7544,2.7447,2.7447,148280.0
2019-02-04 13:20:00,2.84,2.85,2.84,2.84,49596.0,2.7447,2.7544,2.7447,2.7447,49596.0
2019-02-04 13:25:00,2.84,2.84,2.84,2.84,79940.0,2.7447,2.7447,2.7447,2.7447,79940.0
2019-02-04 13:30:00,2.84,2.84,2.84,2.84,95816.0,2.7447,2.7447,2.7447,2.7447,95816.0
2019-02-04 13:35:00,2.84,2.85,2.84,2.84,214748.0,2.7447,2.7544,2.7447,2.7447,214748.0
2019-02-04 13:40:00,2.84,2.85,2.84,2.85,173152.0,2.7447,2.7544,2.7447,2.7544,173152.0
2019-02-04 13:45:00,2.85,2.85,2.85,2.85,153256.0,2.7544,2.7544,2.7544,2.7544,153256.0
2019-02-04 13:50:00,2.85,2.85,2.84,2.84,144404.0,2.7544,2.7544,2.7447,2.7447,144404.0
2019-02-04 13:55:00,2.85,2.85,2.84,2.84,109220.0,2.7544,2.7544,2.7447,2.7447,109220.0
2019-02-04 14:00:00,2.84,2.85,2.84,2.84,51356.0,2.7447,2.7544,2.7447,2.7447,51356.0
2019-02-04 14:05:00,2.84,2.85,2.84,2.84,72872.0,2.7447,2.7544,2.7447,2.7447,72872.0
2019-02-04 14:10:00,2.84,2.85,2.84,2.85,99136.0,2.7447,2.7544,2.7447,2.7544,99136.0
2019-02-04 14:15:00,2.85,2.85,2.84,2.84,181392.0,2.7544,2.7544,2.7447,2.7447,181392.0
2019-02-04 14:20:00,2.84,2.84,2.83,2.84,242976.0,2.7447,2.7447,2.7351,2.7447,242976.0
2019-02-04 14:25:00,2.84,2.84,2.84,2.84,120320.0,2.7447,2.7447,2.7447,2.7447,120320.0
2019-02-04 14:30:00,2.84,2.85,2.84,2.85,83652.0,2.7447,2.7544,2.7447,2.7544,83652.0
2019-02-04 14:35:00,2.85,2.85,2.84,2.84,79596.0,2.7544,2.7544,2.7447,2.7447,79596.0
2019-02-04 14:40:00,2.84,2.85,2.84,2.84,50812.0,2.7447,2.7544,2.7447,2.7447,50812.0
2019-02-04 14:45:00,2.84,2.84,2.84,2.84,62196.0,2.7447,2.7447,2.7447,2.7447,62196.0
2019-02-04 14:50:00,2.84,2.84,2.84,2.84,79380.0,2.7447,2.7447,2.7447,2.7447,79380.0
2019-02-04 14:55:00,2.84,2.85,2.84,2.85,122496.0,2.7447,2.7544,2.7447,2.7544,122496.0
2019-02-04 15:00:00,2.85,2.85,2.84,2.85,241848.0,2.7544,2.7544,2.7447,2.7544,241848.0
2019-02-04 15:05:00,2.85,2.85,2.84,2.84,52584.0,2.7544,2.7544,2.7447,2.7447,52584.0
2019-02-04 15:10:00,2.84,2.85,2.84,2.84,137604.0,2.7447,2.7544,2.7447,2.7447,137604.0
2019-02-04 15:15:00,2.84,2.84,2.83,2.83,159076.0,2.7447,2.7447,2.7351,2.7351,159076.0
2019-02-04 15:20:00,2.83,2.84,2.83,2.84,119184.0,2.7351,2.7447,2.7351,2.7447,119184.0
2019-02-04 15:25:00,2.84,2.84,2.83,2.83,225024.0,2.7447,2.7447,2.7351,2.7351,225024.0
2019-02-04 15:30:00,2.83,2.83,2.82,2.83,315500.0,2.7351,2.7351,2.7254,2.7351,315500.0
2019-02-04 15:35:00,2.83,2.83,2.83,2.83,141224.0,2.7351,2.7351,2.7351,2.7351,141224.0
2019-02-04 15:40:00,2.83,2.83,2.83,2.83,296772.0,2.7351,2.7351,2.7351,2.7351,296772.0
2019-02-04 15:45:00,2.83,2.84,2.83,2.84,200940.0,2.7351,2.7447,2.7351,2.7447,200940.0
2019-02-04 15:50:00,2.84,2.84,2.83,2.84,250016.0,2.7447,2.7447,2.7351,2.7447,250016.0
2019-02-04 15:55:00,2.84,2.84,2.83,2.84,899648.0,2.7447,2.7447,2.7351,2.7447,899648.0
2019-02-05 09:30:00,2.84,2.86,2.84,2.84,169212.0,2.7447,2.7641,2.7447,2.7447,169212.0
2019-02-05 09:35:00,2.84,2.85,2.84,2.85,51104.0,2.7447,2.7544,2.7447,2.7544,51104.0
2019-02-05 09:40:00,2.85,2.85,2.84,2.85,122360.0,2.7544,2.7544,2.7447,2.7544,122360.0
2019-02-05 09:45:00,2.85,2.85,2.84,2.85,79324.0,2.7544,2.7544,2.7447,2.7544,79324.0
2019-02-05 09:50:00,2.85,2.86,2.85,2.85,59144.0,2.7544,2.7641,2.7544,2.7544,59144.0
2019-02-05 09:55:00,2.85,2.86,2.85,2.85,78700.0,2.7544,2.7641,2.7544,2.7544,78700.0
2019-02-05 10:00:00,2.86,2.87,2.85,2.87,194584.0,2.7641,2.7737,2.7544,2.7737,194584.0
2019-02-05 10:05:00,2.87,2.87,2.86,2.86,134400.0,2.7737,2.7737,2.7641,2.7641,134400.0
2019-02-05 10:10:00,2.86,2.87,2.86,2.87,50696.0,2.7641,2.7737,2.7641,2.7737,50696.0
2019-02-05 10:15:00,2.87,2.87,2.85,2.86,117740.0,2.7737,2.7737,2.7544,2.7641,117740.0
2019-02-05 10:20:00,2.86,2.86,2.85,2.85,89772.0,2.7641,2.7641,2.7544,2.7544,89772.0
2019-02-05 10:25:00,2.85,2.85,2.85,2.85,24420.0,2.7544,2.7544,2.7544,2.7544,24420.0
2019-02-05 10:30:00,2.85,2.86,2.85,2.86,60164.0,2.7544,2.7641,2.7544,2.7641,60164.0
2019-02-05 10:35:00,2.86,2.86,2.85,2.85,88720.0,2.7641,2.7641,2.7544,2.7544,88720.0
2019-02-05 10:40:00,2.85,2.86,2.85,2.86,97024.0,2.7544,2.7641,2.7544,2.7641,97024.0
2019-02-05 10:45:00,2.86,2.87,2.85,2.86,198444.0,2.7641,2.7737,2.7544,2.7641,198444.0
2019-02-05 10:50:00,2.87,2.87,2.86,2.87,160696.0,2.7737,2.7737,2.7641,2.7737,160696.0
2019-02-05 10:55:00,2.87,2.87,2.86,2.86,239732.0,2.7737,2.7737,2.7641,2.7641,239732.0
2019-02-05 11:00:00,2.87,2.87,2.86,2.86,140848.0,2.7737,2.7737,2.7641,2.7641,140848.0
2019-02-05 11:05:00,2.86,2.86,2.86,2.86,61812.0,2.7641,2.7641,2.7641,2.7641,61812.0
2019-02-05 11:10:00,2.86,2.86,2.85,2.85,104852.0,2.7641,2.7641,2.7544,2.7544,104852.0
2019-02-05 11:15:00,2.85,2.86,2.85,2.86,47032.0,2.7544,2.7641,2.7544,2.7641,47032.0
2019-02-05 11:20:00,2.86,2.86,2.85,2.85,82416.0,2.7641,2.7641,2.7544,2.7544,82416.0
2019-02-05 11:25:00,2.85,2.85,2.85,2.85,114772.0,2.7544,2.7544,2.7544,2.7544,114772.0
2019-02-05 11:30:00,2.85,2.85,2.85,2.85,119804.0,2.7544,2.7544,2.7544,2.7544,119804.0
2019-02-05 11:35:00,2.85,2.86,2.85,2.86,128892.0,2.7544,2.7641,2.7544,2.7641,128892.0
2019-02-05 11:40:00,2.86,2.86,2.86,2.86,58256.0,2.7641,2.7641,2.7641,2.7641,58256.0
2019-02-05 11:45:00,2.86,2.86,2.85,2.86,41100.0,2.7641,2.7641,2.7544,2.7641,41100.0
2019-02-05 11:50:00,2.86,2.86,2.85,2.85,106952.0,2.7641,2.7641,2.7544,2.7544,106952.0
2019-02-05 11:55:00,2.85,2.86,2.85,2.86,26000.0,2.7544,2.7641,2.7544,2.7641,26000.0
2019-02-05 12:00:00,2.85,2.86,2.85,2.85,58820.0,2.7544,2.7641,2.7544,2.7544,58820.0
2019-02-05 12:05:00,2.85,2.85,2.85,2.85,41996.0,2.7544,2.7544,2.7544,2.7544,41996.0
2019-02-05 12:10:00,2.85,2.85,2.85,2.85,32316.0,2.7544,2.7544,2.7544,2.7544,32316.0
2019-02-05 12:15:00,2.85,2.85,2.84,2.84,133208.0,2.7544,2.7544,2.7447,2.7447,133208.0
2019-02-05 12:20:00,2.85,2.85,2.84,2.85,112996.0,2.7544,2.7544,2.7447,2.7544,112996.0
2019-02-05 12:25:00,2.85,2.85,2.84,2.85,63596.0,2.7544,2.7544,2.7447,2.7544,63596.0
2019-02-05 12:30:00,2.85,2.86,2.85,2.86,189264.0,2.7544,2.7641,2.7544,2.7641,189264.0
2019-02-05 12:35:00,2.86,2.87,2.86,2.87,131704.0,2.7641,2.7737,2.7641,2.7737,131704.0
2019-02-05 12:40:00,2.87,2.88,2.86,2.88,760592.0,2.7737,2.7834,2.7641,2.7834,760592.0
2019-02-05 12:45:00,2.88,2.89,2.88,2.88,142372.0,2.7834,2.7931,2.7834,2.7834,142372.0
2019-02-05 12:50:00,2.88,2.88,2.87,2.87,52712.0,2.7834,2.7834,2.7737,2.7737,52712.0
2019-02-05 12:55:00,2.87,2.88,2.87,2.88,97184.0,2.7737,2.7834,2.7737,2.7834,97184.0
2019-02-05 13:00:00,2.88,2.88,2.87,2.88,133396.0,2.7834,2.7834,2.7737,2.7834,133396.0
2019-02-05 13:05:00,2.88,2.88,2.87,2.88,280516.0,2.7834,2.7834,2.7737,2.7834,280516.0
2019-02-05 13:10:00,2.88,2.9,2.88,2.9,312628.0,2.7834,2.8027,2.7834,2.8027,312628.0
2019-02-05 13:15:00,2.89,2.9,2.89,2.89,180424.0,2.7931,2.8027,2.7931,2.7931,180424.0
2019-02-05 13:20:00,2.89,2.93,2.89,2.93,1001320.0,2.7931,2.8317,2.7931,2.8317,1001320.0
2019-02-05 13:25:00,2.93,2.94,2.93,2.94,284276.0,2.8317,2.8414,2.8317,2.8414,284276.0
2019-02-05 13:30:00,2.94,2.94,2.92,2.92,346204.0,2.8414,2.8414,2.8221,2.8221,346204.0
2019-02-05 13:35:00,2.92,2.94,2.92,2.93,304984.0,2.8221,2.8414,2.8221,2.8317,304984.0
2019-02-05 13:40:00,2.93,2.93,2.92,2.93,174756.0,2.8317,2.8317,2.8221,2.8317,174756.0
2019-02-05 13:45:00,2.93,2.94,2.93,2.93,150900.0,2.8317,2.8414,2.8317,2.8317,150900.0
2019-02-05 13:50:00,2.93,2.93,2.92,2.93,202276.0,2.8317,2.8317,2.8221,2.8317,202276.0
2019-02-05 13:55:00,2.93,2.93,2.92,2.92,94644.0,2.8317,2.8317,2.8221,2.8221,94644.0
2019-02-05 14:00:00,2.92,2.93,2.92,2.93,209204.0,2.8221,2.8317,2.8221,2.8317,209204.0
2019-02-05 14:05:00,2.93,2.93,2.92,2.93,167984.0,2.8317,2.8317,2.8221,2.8317,167984.0
2019-02-05 14:10:00,2.93,2.94,2.93,2.94,183648.0,2.8317,2.8414,2.8317,2.8414,183648.0
2019-02-05 14:15:00,2.94,2.94,2.93,2.94,232984.0,2.8414,2.8414,2.8317,2.8414,232984.0
2019-02-05 14:20:00,2.94,2.94,2.94,2.94,195636.0,2.8414,2.8414,2.8414,2.8414,195636.0
2019-02-05 14:25:00,2.94,2.95,2.94,2.94,600784.0,2.8414,2.8511,2.8414,2.8414,600784.0
2019-02-05 14:30:00,2.94,2.94,2.94,2.94,172348.0,2.8414,2.8414,2.8414,2.8414,172348.0
2019-02-05 14:35:00,2.94,2.95,2.94,2.95,434732.0,2.8414,2.8511,2.8414,2.8511,434732.0
2019-02-05 14:40:00,2.95,2.95,2.94,2.94,345368.0,2.8511,2.8511,2.8414,2.8414,345368.0
2019-02-05 14:45:00,2.94,2.94,2.94,2.94,145584.0,2.8414,2.8414,2.8414,2.8414,145584.0
2019-02-05 14:50:00,2.94,2.94,2.93,2.94,158144.0,2.8414,2.8414,2.8317,2.8414,158144.0
2019-02-05 14:55:00,2.94,2.94,2.94,2.94,129520.0,2.8414,2.8414,2.8414,2.8414,129520.0
2019-02-05 15:00:00,2.94,2.94,2.94,2.94,253444.0,2.8414,2.8414,2.8414,2.8414,253444.0
2019-02-05 15:05:00,2.94,2.95,2.94,2.95,198004.0,2.8414,2.8511,2.8414,2.8511,198004.0
2019-02-05 15:10:00,2.95,2.95,2.95,2.95,91800.0,2.8511,2.8511,2.8511,2.8511,91800.0
2019-02-05 15:15:00,2.95,2.95,2.94,2.94,184596.0,2.8511,2.8511,2.8414,2.8414,184596.0
2019-02-05 15:20:00,2.94,2.95,2.94,2.94,31296.0,2.8414,2.8511,2.8414,2.8414,31296.0
2019-02-05 15:25:00,2.95,2.95,2.94,2.95,185904.0,2.8511,2.8511,2.8414,2.8511,185904.0
2019-02-05 15:30:00,2.95,2.95,2.95,2.95,88452.0,2.8511,2.8511,2.8511,2.8511,88452.0
2019-02-05 15:35:00,2.95,2.95,2.94,2.94,209876.0,2.8511,2.8511,2.8414,2.8414,209876.0
2019-02-05 15:40:00,2.94,2.95,2.94,2.94,310160.0,2.8414,2.8511,2.8414,2.8414,310160.0
2019-02-05 15:45:00,2.94,2.94,2.94,2.94,404364.0,2.8414,2.8414,2.8414,2.8414,404364.0
2019-02-05 15:50:00,2.94,2.94,2.94,2.94,207708.0,2.8414,2.8414,2.8414,2.8414,207708.0
2019-02-05 15:55:00,2.94,2.95,2.94,2.94,861644.0,2.8414,2.8511,2.8414,2.8414,861644.0
2019-02-06 09:30:00,2.9,2.93,2.89,2.91,561668.0,2.8027,2.8317,2.7931,2.8124,561668.0
2019-02-06 09:35:00,2.91,2.91,2.89,2.9,172000.0,2.8124,2.8124,2.7931,2.8027,172000.0
2019-02-06 09:40:00,2.9,2.9,2.89,2.9,190264.0,2.8027,2.8027,2.7931,2.8027,190264.0
2019-02-06 09:45:00,2.89,2.9,2.89,2.89,227288.0,2.7931,2.8027,2.7931,2.7931,227288.0
2019-02-06 09:50:00,2.89,2.91,2.89,2.91,781940.0,2.7931,2.8124,2.7931,2.8124,781940.0
2019-02-06 09:55:00,2.91,2.92,2.88,2.88,709000.0,2.8124,2.8221,2.7834,2.7834,709000.0
2019-02-06 10:00:00,2.89,2.9,2.88,2.9,79976.0,2.7931,2.8027,2.7834,2.8027,79976.0
2019-02-06 10:05:00,2.9,2.91,2.89,2.9,613324.0,2.8027,2.8124,2.7931,2.8027,613324.0
2019-02-06 10:10:00,2.9,2.9,2.87,2.87,397716.0,2.8027,2.8027,2.7737,2.7737,397716.0
2019-02-06 10:15:00,2.88,2.89,2.87,2.88,354104.0,2.7834,2.7931,2.7737,2.7834,354104.0
2019-02-06 10:20:00,2.88,2.88,2.85,2.85,425672.0,2.7834,2.7834,2.7544,2.7544,425672.0
2019-02-06 10:25:00,2.86,2.87,2.86,2.86,55600.0,2.7641,2.7737,2.7641,2.7641,55600.0
2019-02-06 10:30:00,2.86,2.88,2.86,2.87,87916.0,2.7641,2.7834,2.7641,2.7737,87916.0
2019-02-06 10:35:00,2.87,2.88,2.87,2.88,60092.0,2.7737,2.7834,2.7737,2.7834,60092.0
2019-02-06 10:40:00,2.87,2.88,2.87,2.87,86024.0,2.7737,2.7834,2.7737,2.7737,86024.0
2019-02-06 10:45:00,2.87,2.88,2.87,2.87,39036.0,2.7737,2.7834,2.7737,2.7737,39036.0
2019-02-06 10:50:00,2.87,2.87,2.86,2.86,345720.0,2.7737,2.7737,2.7641,2.7641,345720.0
2019-02-06 10:55:00,2.86,2.87,2.86,2.86,162468.0,2.7641,2.7737,2.7641,2.7641,162468.0
2019-02-06 11:00:00,2.86,2.89,2.86,2.89,489028.0,2.7641,2.7931,2.7641,2.7931,489028.0
2019-02-06 11:05:00,2.89,2.89,2.87,2.88,425228.0,2.7931,2.7931,2.7737,2.7834,425228.0
2019-02-06 11:10:00,2.88,2.88,2.86,2.87,107660.0,2.7834,2.7834,2.7641,2.7737,107660.0
2019-02-06 11:15:00,2.87,2.88,2.87,2.87,81212.0,2.7737,2.7834,2.7737,2.7737,81212.0
2019-02-06 11:20:00,2.88,2.88,2.86,2.86,92344.0,2.7834,2.7834,2.7641,2.7641,92344.0
2019-02-06 11:25:00,2.86,2.87,2.86,2.87,137432.0,2.7641,2.7737,2.7641,2.7737,137432.0
2019-02-06 11:30:00,2.87,2.88,2.86,2.87,523796.0,2.7737,2.7834,2.7641,2.7737,523796.0
2019-02-06 11:35:00,2.87,2.88,2.87,2.87,108580.0,2.7737,2.7834,2.7737,2.7737,108580.0
2019-02-06 11:40:00,2.87,2.87,2.87,2.87,44400.0,2.7737,2.7737,2.7737,2.7737,44400.0
2019-02-06 11:45:00,2.87,2.88,2.87,2.88,143896.0,2.7737,2.7834,2.7737,2.7834,143896.0
2019-02-06 11:50:00,2.88,2.89,2.88,2.88,66800.0,2.7834,2.7931,2.7834,2.7834,66800.0
2019-02-06 11:55:00,2.88,2.88,2.88,2.88,45132.0,2.7834,2.7834,2.7834,2.7834,45132.0
2019-02-06 12:00:00,2.88,2.89,2.88,2.89,63780.0,2.7834,2.7931,2.7834,2.7931,63780.0
2019-02-06 12:05:00,2.89,2.89,2.89,2.89,44700.0,2.7931,2.7931,2.7931,2.7931,44700.0
2019-02-06 12:10:00,2.89,2.89,2.89,2.89,23000.0,2.7931,2.7931,2.7931,2.7931,23000.0
2019-02-06 12:15:00,2.89,2.89,2.89,2.89,40336.0,2.7931,2.7931,2.7931,2.7931,40336.0
2019-02-06 12:20:00,2.89,2.89,2.89,2.89,15200.0,2.7931,2.7931,2.7931,2.7931,15200.0
2019-02-06 12:25:00,2.89,2.89,2.89,2.89,32020.0,2.7931,2.7931,2.7931,2.7931,32020.0
2019-02-06 12:30:00,2.89,2.89,2.89,2.89,23100.0,2.7931,2.7931,2.7931,2.7931,23100.0
2019-02-06 12:35:00,2.89,2.89,2.89,2.89,53032.0,2.7931,2.7931,2.7931,2.7931,53032.0
2019-02-06 12:40:00,2.89,2.89,2.89,2.89,20400.0,2.7931,2.7931,2.7931,2.7931,20400.0
2019-02-06 12:45:00,2.89,2.89,2.88,2.88,109676.0,2.7931,2.7931,2.7834,2.7834,109676.0
2019-02-06 12:50:00,2.89,2.89,2.88,2.88,61932.0,2.7931,2.7931,2.7834,2.7834,61932.0
2019-02-06 12:55:00,2.88,2.88,2.87,2.88,40524.0,2.7834,2.7834,2.7737,2.7834,40524.0
2019-02-06 13:00:00,2.88,2.88,2.88,2.88,31104.0,2.7834,2.7834,2.7834,2.7834,31104.0
2019-02-06 13:05:00,2.88,2.88,2.88,2.88,38640.0,2.7834,2.7834,2.7834,2.7834,38640.0
2019-02-06 13:10:00,2.88,2.89,2.88,2.88,32764.0,2.7834,2.7931,2.7834,2.7834,32764.0
2019-02-06 13:15:00,2.88,2.88,2.88,2.88,35644.0,2.7834,2.7834,2.7834,2.7834,35644.0
2019-02-06 13:20:00,2.88,2.88,2.87,2.88,78312.0,2.7834,2.7834,2.7737,2.7834,78312.0
2019-02-06 13:25:00,2.88,2.88,2.88,2.88,45564.0,2.7834,2.7834,2.7834,2.7834,45564.0
2019-02-06 13:30:00,2.88,2.89,2.88,2.89,83056.0,2.7834,2.7931,2.7834,2.7931,83056.0
2019-02-06 13:35:00,2.89,2.9,2.89,2.89,18188.0,2.7931,2.8027,2.7931,2.7931,18188.0
2019-02-06 13:40:00,2.89,2.89,2.89,2.89,50184.0,2.7931,2.7931,2.7931,2.7931,50184.0
2019-02-06 13:45:00,2.89,2.9,2.89,2.9,35780.0,2.7931,2.8027,2.7931,2.8027,35780.0
2019-02-06 13:50:00,2.9,2.9,2.89,2.9,60744.0,2.8027,2.8027,2.7931,2.8027,60744.0
2019-02-06 13:55:00,2.9,2.9,2.89,2.9,40792.0,2.8027,2.8027,2.7931,2.8027,40792.0
2019-02-06 14:00:00,2.9,2.9,2.89,2.89,46816.0,2.8027,2.8027,2.7931,2.7931,46816.0
2019-02-06 14:05:00,2.89,2.9,2.89,2.9,58908.0,2.7931,2.8027,2.7931,2.8027,58908.0
2019-02-06 14:10:00,2.9,2.9,2.9,2.9,211300.0,2.8027,2.8027,2.8027,2.8027,211300.0
2019-02-06 14:15:00,2.9,2.9,2.9,2.9,18000.0,2.8027,2.8027,2.8027,2.8027,18000.0
2019-02-06 14:20:00,2.9,2.9,2.9,2.9,75516.0,2.8027,2.8027,2.8027,2.8027,75516.0
2019-02-06 14:25:00,2.9,2.9,2.9,2.9,81384.0,2.8027,2.8027,2.8027,2.8027,81384.0
2019-02-06 14:30:00,2.9,2.9,2.89,2.9,79360.0,2.8027,2.8027,2.7931,2.8027,79360.0
2019-02-06 14:35:00,2.9,2.9,2.89,2.89,52084.0,2.8027,2.8027,2.7931,2.7931,52084.0
2019-02-06 14:40:00,2.89,2.89,2.89,2.89,20976.0,2.7931,2.7931,2.7931,2.7931,20976.0
2019-02-06 14:45:00,2.89,2.89,2.89,2.89,40832.0,2.7931,2.7931,2.7931,2.7931,40832.0
2019-02-06 14:50:00,2.89,2.9,2.89,2.9,59652.0,2.7931,2.8027,2.7931,2.8027,59652.0
2019-02-06 14:55:00,2.9,2.9,2.89,2.9,28332.0,2.8027,2.8027,2.7931,2.8027,28332.0
2019-02-06 15:00:00,2.9,2.9,2.88,2.88,123900.0,2.8027,2.8027,2.7834,2.7834,123900.0
2019-02-06 15:05:00,2.88,2.88,2.88,2.88,143960.0,2.7834,2.7834,2.7834,2.7834,143960.0
2019-02-06 15:10:00,2.88,2.88,2.88,2.88,27844.0,2.7834,2.7834,2.7834,2.7834,27844.0
2019-02-06 15:15:00,2.88,2.88,2.88,2.88,59328.0,2.7834,2.7834,2.7834,2.7834,59328.0
2019-02-06 15:20:00,2.88,2.9,2.88,2.9,178592.0,2.7834,2.8027,2.7834,2.8027,178592.0
2019-02-06 15:25:00,2.9,2.9,2.9,2.9,164624.0,2.8027,2.8027,2.8027,2.8027,164624.0
2019-02-06 15:30:00,2.9,2.9,2.89,2.9,55684.0,2.8027,2.8027,2.7931,2.8027,55684.0
2019-02-06 15:35:00,2.9,2.9,2.89,2.89,144444.0,2.8027,2.8027,2.7931,2.7931,144444.0
2019-02-06 15:40:00,2.89,2.89,2.89,2.89,128836.0,2.7931,2.7931,2.7931,2.7931,128836.0
2019-02-06 15:45:00,2.89,2.9,2.89,2.9,225680.0,2.7931,2.8027,2.7931,2.8027,225680.0
2019-02-06 15:50:00,2.9,2.9,2.89,2.89,342812.0,2.8027,2.8027,2.7931,2.7931,342812.0
2019-02-06 15:55:00,2.89,2.89,2.88,2.88,692000.0,2.7931,2.7931,2.7834,2.7834,692000.0
2019-02-07 09:30:00,2.85,2.87,2.85,2.86,164292.0,2.7544,2.7737,2.7544,2.7641,164292.0
2019-02-07 09:35:00,2.87,2.87,2.86,2.87,81084.0,2.7737,2.7737,2.7641,2.7737,81084.0
2019-02-07 09:40:00,2.87,2.89,2.87,2.88,225772.0,2.7737,2.7931,2.7737,2.7834,225772.0
2019-02-07 09:45:00,2.88,2.89,2.87,2.89,101220.0,2.7834,2.7931,2.7737,2.7931,101220.0
2019-02-07 09:50:00,2.89,2.89,2.88,2.89,51648.0,2.7931,2.7931,2.7834,2.7931,51648.0
2019-02-07 09:55:00,2.89,2.9,2.88,2.9,83016.0,2.7931,2.8027,2.7834,2.8027,83016.0
2019-02-07 10:00:00,2.9,2.9,2.88,2.89,101456.0,2.8027,2.8027,2.7834,2.7931,101456.0
2019-02-07 10:05:00,2.88,2.89,2.87,2.88,210208.0,2.7834,2.7931,2.7737,2.7834,210208.0
2019-02-07 10:10:00,2.88,2.88,2.87,2.88,60940.0,2.7834,2.7834,2.7737,2.7834,60940.0
2019-02-07 10:15:00,2.88,2.88,2.87,2.87,126352.0,2.7834,2.7834,2.7737,2.7737,126352.0
2019-02-07 10:20:00,2.87,2.87,2.87,2.87,40276.0,2.7737,2.7737,2.7737,2.7737,40276.0
2019-02-07 10:25:00,2.87,2.87,2.87,2.87,82108.0,2.7737,2.7737,2.7737,2.7737,82108.0
2019-02-07 10:30:00,2.87,2.88,2.87,2.87,75112.0,2.7737,2.7834,2.7737,2.7737,75112.0
2019-02-07 10:35:00,2.88,2.88,2.86,2.86,99088.0,2.7834,2.7834,2.7641,2.7641,99088.0
2019-02-07 10:40:00,2.86,2.87,2.86,2.86,96768.0,2.7641,2.7737,2.7641,2.7641,96768.0
2019-02-07 10:45:00,2.86,2.87,2.86,2.86,102804.0,2.7641,2.7737,2.7641,2.7641,102804.0
2019-02-07 10:50:00,2.86,2.86,2.85,2.85,48008.0,2.7641,2.7641,2.7544,2.7544,48008.0
2019-02-07 10:55:00,2.85,2.86,2.85,2.85,68836.0,2.7544,2.7641,2.7544,2.7544,68836.0
2019-02-07 11:00:00,2.85,2.85,2.84,2.85,172764.0,2.7544,2.7544,2.7447,2.7544,172764.0
2019-02-07 11:05:00,2.84,2.85,2.84,2.84,48816.0,2.7447,2.7544,2.7447,2.7447,48816.0
2019-02-07 11:10:00,2.84,2.84,2.84,2.84,21600.0,2.7447,2.7447,2.7447,2.7447,21600.0
2019-02-07 11:15:00,2.84,2.85,2.84,2.84,85328.0,2.7447,2.7544,2.7447,2.7447,85328.0
2019-02-07 11:20:00,2.84,2.84,2.83,2.83,170456.0,2.7447,2.7447,2.7351,2.7351,170456.0
2019-02-07 11:25:00,2.84,2.84,2.83,2.83,145168.0,2.7447,2.7447,2.7351,2.7351,145168.0
2019-02-07 11:30:00,2.83,2.83,2.82,2.82,201880.0,2.7351,2.7351,2.7254,2.7254,201880.0
2019-02-07 11:35:00,2.82,2.83,2.82,2.83,139072.0,2.7254,2.7351,2.7254,2.7351,139072.0
2019-02-07 11:40:00,2.83,2.83,2.83,2.83,44384.0,2.7351,2.7351,2.7351,2.7351,44384.0
2019-02-07 11:45:00,2.83,2.83,2.82,2.82,79616.0,2.7351,2.7351,2.7254,2.7254,79616.0
2019-02-07 11:50:00,2.82,2.82,2.82,2.82,119232.0,2.7254,2.7254,2.7254,2.7254,119232.0
2019-02-07 11:55:00,2.82,2.82,2.81,2.81,122072.0,2.7254,2.7254,2.7158,2.7158,122072.0
2019-02-07 12:00:00,2.81,2.81,2.81,2.81,128144.0,2.7158,2.7158,2.7158,2.7158,128144.0
2019-02-07 12:05:00,2.81,2.82,2.81,2.82,82224.0,2.7158,2.7254,2.7158,2.7254,82224.0
2019-02-07 12:10:00,2.82,2.82,2.82,2.82,113700.0,2.7254,2.7254,2.7254,2.7254,113700.0
2019-02-07 12:15:00,2.82,2.83,2.82,2.82,61572.0,2.7254,2.7351,2.7254,2.7254,61572.0
2019-02-07 12:20:00,2.82,2.84,2.82,2.84,38508.0,2.7254,2.7447,2.7254,2.7447,38508.0
2019-02-07 12:25:00,2.84,2.84,2.83,2.83,54716.0,2.7447,2.7447,2.7351,2.7351,54716.0
2019-02-07 12:30:00,2.83,2.84,2.83,2.84,23248.0,2.7351,2.7447,2.7351,2.7447,23248.0
2019-02-07 12:35:00,2.84,2.84,2.83,2.84,84244.0,2.7447,2.7447,2.7351,2.7447,84244.0
2019-02-07 12:40:00,2.84,2.84,2.83,2.83,31832.0,2.7447,2.7447,2.7351,2.7351,31832.0
2019-02-07 12:45:00,2.83,2.83,2.83,2.83,32828.0,2.7351,2.7351,2.7351,2.7351,32828.0
2019-02-07 12:50:00,2.83,2.84,2.82,2.83,70964.0,2.7351,2.7447,2.7254,2.7351,70964.0
2019-02-07 12:55:00,2.83,2.84,2.83,2.84,32144.0,2.7351,2.7447,2.7351,2.7447,32144.0
2019-02-07 13:00:00,2.83,2.85,2.83,2.85,61580.0,2.7351,2.7544,2.7351,2.7544,61580.0
2019-02-07 13:05:00,2.85,2.85,2.84,2.85,27068.0,2.7544,2.7544,2.7447,2.7544,27068.0
2019-02-07 13:10:00,2.85,2.85,2.84,2.84,19600.0,2.7544,2.7544,2.7447,2.7447,19600.0
2019-02-07 13:15:00,2.85,2.85,2.84,2.85,40532.0,2.7544,2.7544,2.7447,2.7544,40532.0
2019-02-07 13:20:00,2.85,2.85,2.85,2.85,13724.0,2.7544,2.7544,2.7544,2.7544,13724.0
2019-02-07 13:25:00,2.85,2.85,2.84,2.85,80812.0,2.7544,2.7544,2.7447,2.7544,80812.0
2019-02-07 13:30:00,2.85,2.85,2.85,2.85,35780.0,2.7544,2.7544,2.7544,2.7544,35780.0
2019-02-07 13:35:00,2.85,2.86,2.85,2.86,177528.0,2.7544,2.7641,2.7544,2.7641,177528.0
2019-02-07 13:40:00,2.86,2.86,2.85,2.85,75604.0,2.7641,2.7641,2.7544,2.7544,75604.0
2019-02-07 13:45:00,2.85,2.86,2.85,2.86,25824.0,2.7544,2.7641,2.7544,2.7641,25824.0
2019-02-07 13:50:00,2.86,2.87,2.86,2.86,85240.0,2.7641,2.7737,2.7641,2.7641,85240.0
2019-02-07 13:55:00,2.86,2.87,2.86,2.86,41332.0,2.7641,2.7737,2.7641,2.7641,41332.0
2019-02-07 14:00:00,2.86,2.86,2.85,2.86,47988.0,2.7641,2.7641,2.7544,2.7641,47988.0
2019-02-07 14:05:00,2.86,2.86,2.85,2.86,31656.0,2.7641,2.7641,2.7544,2.7641,31656.0
2019-02-07 14:10:00,2.86,2.86,2.85,2.85,85920.0,2.7641,2.7641,2.7544,2.7544,85920.0
2019-02-07 14:15:00,2.85,2.85,2.85,2.85,31828.0,2.7544,2.7544,2.7544,2.7544,31828.0
2019-02-07 14:20:00,2.85,2.85,2.85,2.85,32208.0,2.7544,2.7544,2.7544,2.7544,32208.0
2019-02-07 14:25:00,2.85,2.86,2.85,2.86,94576.0,2.7544,2.7641,2.7544,2.7641,94576.0
2019-02-07 14:30:00,2.86,2.86,2.85,2.85,146496.0,2.7641,2.7641,2.7544,2.7544,146496.0
2019-02-07 14:35:00,2.86,2.86,2.85,2.85,20056.0,2.7641,2.7641,2.7544,2.7544,20056.0
2019-02-07 14:40:00,2.85,2.85,2.85,2.85,40756.0,2.7544,2.7544,2.7544,2.7544,40756.0
2019-02-07 14:45:00,2.85,2.85,2.85,2.85,35388.0,2.7544,2.7544,2.7544,2.7544,35388.0
2019-02-07 14:50:00,2.85,2.85,2.84,2.85,68560.0,2.7544,2.7544,2.7447,2.7544,68560.0
2019-02-07 14:55:00,2.85,2.85,2.85,2.85,65000.0,2.7544,2.7544,2.7544,2.7544,65000.0
2019-02-07 15:00:00,2.85,2.86,2.85,2.85,79668.0,2.7544,2.7641,2.7544,2.7544,79668.0
2019-02-07 15:05:00,2.85,2.85,2.85,2.85,16400.0,2.7544,2.7544,2.7544,2.7544,16400.0
2019-02-07 15:10:00,2.85,2.85,2.84,2.85,68460.0,2.7544,2.7544,2.7447,2.7544,68460.0
2019-02-07 15:15:00,2.85,2.86,2.85,2.85,65528.0,2.7544,2.7641,2.7544,2.7544,65528.0
2019-02-07 15:20:00,2.85,2.85,2.85,2.85,115476.0,2.7544,2.7544,2.7544,2.7544,115476.0
2019-02-07 15:25:00,2.85,2.85,2.85,2.85,64840.0,2.7544,2.7544,2.7544,2.7544,64840.0
2019-02-07 15:30:00,2.85,2.86,2.85,2.85,137840.0,2.7544,2.7641,2.7544,2.7544,137840.0
2019-02-07 15:35:00,2.85,2.86,2.85,2.86,102400.0,2.7544,2.7641,2.7544,2.7641,102400.0
2019-02-07 15:40:00,2.86,2.87,2.86,2.87,122396.0,2.7641,2.7737,2.7641,2.7737,122396.0
2019-02-07 15:45:00,2.87,2.87,2.87,2.87,145516.0,2.7737,2.7737,2.7737,2.7737,145516.0
2019-02-07 15:50:00,2.87,2.87,2.87,2.87,132736.0,2.7737,2.7737,2.7737,2.7737,132736.0
2019-02-07 15:55:00,2.87,2.87,2.87,2.87,290088.0,2.7737,2.7737,2.7737,2.7737,290088.0
2019-02-08 09:30:00,2.85,2.86,2.84,2.85,58864.0,2.7544,2.7641,2.7447,2.7544,58864.0
2019-02-08 09:35:00,2.86,2.87,2.86,2.86,109268.0,2.7641,2.7737,2.7641,2.7641,109268.0
2019-02-08 09:40:00,2.86,2.87,2.86,2.86,63128.0,2.7641,2.7737,2.7641,2.7641,63128.0
2019-02-08 09:45:00,2.86,2.86,2.85,2.86,38868.0,2.7641,2.7641,2.7544,2.7641,38868.0
2019-02-08 09:50:00,2.86,2.87,2.86,2.86,56860.0,2.7641,2.7737,2.7641,2.7641,56860.0
2019-02-08 09:55:00,2.86,2.87,2.86,2.86,54280.0,2.7641,2.7737,2.7641,2.7641,54280.0
2019-02-08 10:00:00,2.86,2.87,2.86,2.86,70328.0,2.7641,2.7737,2.7641,2.7641,70328.0
2019-02-08 10:05:00,2.86,2.87,2.85,2.87,41780.0,2.7641,2.7737,2.7544,2.7737,41780.0
2019-02-08 10:10:00,2.87,2.87,2.86,2.86,70688.0,2.7737,2.7737,2.7641,2.7641,70688.0
2019-02-08 10:15:00,2.86,2.86,2.86,2.86,50160.0,2.7641,2.7641,2.7641,2.7641,50160.0
2019-02-08 10:20:00,2.86,2.86,2.85,2.85,44096.0,2.7641,2.7641,2.7544,2.7544,44096.0
2019-02-08 10:25:00,2.85,2.86,2.85,2.85,45920.0,2.7544,2.7641,2.7544,2.7544,45920.0
2019-02-08 10:30:00,2.85,2.85,2.84,2.85,52800.0,2.7544,2.7544,2.7447,2.7544,52800.0
2019-02-08 10:35:00,2.85,2.85,2.85,2.85,44564.0,2.7544,2.7544,2.7544,2.7544,44564.0
2019-02-08 10:40:00,2.85,2.85,2.84,2.84,44952.0,2.7544,2.7544,2.7447,2.7447,44952.0
2019-02-08 10:45:00,2.84,2.85,2.84,2.84,19200.0,2.7447,2.7544,2.7447,2.7447,19200.0
2019-02-08 10:50:00,2.84,2.85,2.84,2.85,64444.0,2.7447,2.7544,2.7447,2.7544,64444.0
2019-02-08 10:55:00,2.85,2.85,2.84,2.84,19996.0,2.7544,2.7544,2.7447,2.7447,19996.0
2019-02-08 11:00:00,2.84,2.84,2.84,2.84,44744.0,2.7447,2.7447,2.7447,2.7447,44744.0
2019-02-08 11:05:00,2.84,2.85,2.84,2.85,34068.0,2.7447,2.7544,2.7447,2.7544,34068.0
2019-02-08 11:10:00,2.85,2.85,2.84,2.85,24392.0,2.7544,2.7544,2.7447,2.7544,24392.0
2019-02-08 11:15:00,2.85,2.86,2.84,2.85,261464.0,2.7544,2.7641,2.7447,2.7544,261464.0
2019-02-08 11:20:00,2.85,2.85,2.85,2.85,67772.0,2.7544,2.7544,2.7544,2.7544,67772.0
2019-02-08 11:25:00,2.85,2.86,2.85,2.86,91280.0,2.7544,2.7641,2.7544,2.7641,91280.0
2019-02-08 11:30:00,2.86,2.86,2.85,2.85,19380.0,2.7641,2.7641,2.7544,2.7544,19380.0
2019-02-08 11:35:00,2.85,2.85,2.85,2.85,38120.0,2.7544,2.7544,2.7544,2.7544,38120.0
2019-02-08 11:40:00,2.85,2.86,2.85,2.86,44776.0,2.7544,2.7641,2.7544,2.7641,44776.0
2019-02-08 11:45:00,2.85,2.86,2.85,2.85,35364.0,2.7544,2.7641,2.7544,2.7544,35364.0
2019-02-08 11:50:00,2.85,2.85,2.84,2.85,35368.0,2.7544,2.7544,2.7447,2.7544,35368.0
2019-02-08 11:55:00,2.85,2.86,2.85,2.85,53636.0,2.7544,2.7641,2.7544,2.7544,53636.0
2019-02-08 12:00:00,2.85,2.86,2.85,2.85,40868.0,2.7544,2.7641,2.7544,2.7544,40868.0
2019-02-08 12:05:00,2.85,2.85,2.84,2.84,30332.0,2.7544,2.7544,2.7447,2.7447,30332.0
2019-02-08 12:10:00,2.84,2.85,2.84,2.84,10860.0,2.7447,2.7544,2.7447,2.7447,10860.0
2019-02-08 12:15:00,2.84,2.84,2.84,2.84,73248.0,2.7447,2.7447,2.7447,2.7447,73248.0
2019-02-08 12:20:00,2.84,2.84,2.83,2.84,195792.0,2.7447,2.7447,2.7351,2.7447,195792.0
2019-02-08 12:25:00,2.84,2.84,2.83,2.83,46156.0,2.7447,2.7447,2.7351,2.7351,46156.0
2019-02-08 12:30:00,2.84,2.84,2.83,2.84,70048.0,2.7447,2.7447,2.7351,2.7447,70048.0
2019-02-08 12:35:00,2.84,2.84,2.84,2.84,51988.0,2.7447,2.7447,2.7447,2.7447,51988.0
2019-02-08 12:40:00,2.84,2.84,2.84,2.84,85196.0,2.7447,2.7447,2.7447,2.7447,85196.0
2019-02-08 12:45:00,2.84,2.84,2.84,2.84,141976.0,2.7447,2.7447,2.7447,2.7447,141976.0
2019-02-08 12:50:00,2.84,2.85,2.84,2.85,92584.0,2.7447,2.7544,2.7447,2.7544,92584.0
2019-02-08 12:55:00,2.85,2.85,2.84,2.84,39336.0,2.7544,2.7544,2.7447,2.7447,39336.0
2019-02-08 13:00:00,2.84,2.85,2.84,2.84,33196.0,2.7447,2.7544,2.7447,2.7447,33196.0
2019-02-08 13:05:00,2.84,2.85,2.84,2.85,5244.0,2.7447,2.7544,2.7447,2.7544,5244.0
2019-02-08 13:10:00,2.84,2.85,2.84,2.85,30008.0,2.7447,2.7544,2.7447,2.7544,30008.0
2019-02-08 13:15:00,2.85,2.85,2.84,2.84,38436.0,2.7544,2.7544,2.7447,2.7447,38436.0
2019-02-08 13:20:00,2.84,2.85,2.84,2.85,29064.0,2.7447,2.7544,2.7447,2.7544,29064.0
2019-02-08 13:25:00,2.85,2.85,2.85,2.85,140648.0,2.7544,2.7544,2.7544,2.7544,140648.0
2019-02-08 13:30:00,2.85,2.85,2.85,2.85,31964.0,2.7544,2.7544,2.7544,2.7544,31964.0
2019-02-08 13:35:00,2.85,2.85,2.85,2.85,39200.0,2.7544,2.7544,2.7544,2.7544,39200.0
2019-02-08 13:40:00,2.85,2.85,2.85,2.85,27828.0,2.7544,2.7544,2.7544,2.7544,27828.0
2019-02-08 13:45:00,2.85,2.85,2.85,2.85,34452.0,2.7544,2.7544,2.7544,2.7544,34452.0
2019-02-08 13:50:00,2.85,2.85,2.85,2.85,33500.0,2.7544,2.7544,2.7544,2.7544,33500.0
2019-02-08 13:55:00,2.85,2.86,2.85,2.85,181556.0,2.7544,2.7641,2.7544,2.7544,181556.0
2019-02-08 14:00:00,2.85,2.85,2.85,2.85,266808.0,2.7544,2.7544,2.7544,2.7544,266808.0
2019-02-08 14:05:00,2.85,2.85,2.85,2.85,38524.0,2.7544,2.7544,2.7544,2.7544,38524.0
2019-02-08 14:10:00,2.85,2.86,2.85,2.85,112288.0,2.7544,2.7641,2.7544,2.7544,112288.0
2019-02-08 14:15:00,2.85,2.85,2.84,2.85,140348.0,2.7544,2.7544,2.7447,2.7544,140348.0
2019-02-08 14:20:00,2.85,2.85,2.84,2.85,19704.0,2.7544,2.7544,2.7447,2.7544,19704.0
2019-02-08 14:25:00,2.84,2.85,2.84,2.85,33256.0,2.7447,2.7544,2.7447,2.7544,33256.0
2019-02-08 14:30:00,2.84,2.85,2.84,2.84,125592.0,2.7447,2.7544,2.7447,2.7447,125592.0
2019-02-08 14:35:00,2.85,2.85,2.84,2.85,110524.0,2.7544,2.7544,2.7447,2.7544,110524.0
2019-02-08 14:40:00,2.85,2.85,2.84,2.84,89200.0,2.7544,2.7544,2.7447,2.7447,89200.0
2019-02-08 14:45:00,2.84,2.84,2.84,2.84,86044.0,2.7447,2.7447,2.7447,2.7447,86044.0
2019-02-08 14:50:00,2.84,2.84,2.84,2.84,92396.0,2.7447,2.7447,2.7447,2.7447,92396.0
2019-02-08 14:55:00,2.84,2.84,2.84,2.84,104192.0,2.7447,2.7447,2.7447,2.7447,104192.0
2019-02-08 15:00:00,2.84,2.84,2.83,2.83,105156.0,2.7447,2.7447,2.7351,2.7351,105156.0
2019-02-08 15:05:00,2.83,2.83,2.83,2.83,24712.0,2.7351,2.7351,2.7351,2.7351,24712.0
2019-02-08 15:10:00,2.83,2.85,2.83,2.84,167564.0,2.7351,2.7544,2.7351,2.7447,167564.0
2019-02-08 15:15:00,2.84,2.84,2.84,2.84,42688.0,2.7447,2.7447,2.7447,2.7447,42688.0
2019-02-08 15:20:00,2.84,2.84,2.84,2.84,39428.0,2.7447,2.7447,2.7447,2.7447,39428.0
2019-02-08 15:25:00,2.84,2.84,2.84,2.84,50776.0,2.7447,2.7447,2.7447,2.7447,50776.0
2019-02-08 15:30:00,2.84,2.84,2.84,2.84,136448.0,2.7447,2.7447,2.7447,2.7447,136448.0
2019-02-08 15:35:00,2.84,2.85,2.84,2.84,211652.0,2.7447,2.7544,2.7447,2.7447,211652.0
2019-02-08 15:40:00,2.85,2.85,2.84,2.84,99592.0,2.7544,2.7544,2.7447,2.7447,99592.0
2019-02-08 15:45:00,2.84,2.84,2.84,2.84,140284.0,2.7447,2.7447,2.7447,2.7447,140284.0
2019-02-08 15:50:00,2.84,2.84,2.84,2.84,169576.0,2.7447,2.7447,2.7447,2.7447,169576.0
2019-02-08 15:55:00,2.84,2.84,2.84,2.84,495680.0,2.7447,2.7447,2.7447,2.7447,495680.0
2019-02-11 09:30:00,2.85,2.85,2.82,2.83,228420.0,2.7544,2.7544,2.7254,2.7351,228420.0
2019-02-11 09:35:00,2.83,2.84,2.82,2.83,49972.0,2.7351,2.7447,2.7254,2.7351,49972.0
2019-02-11 09:40:00,2.83,2.84,2.83,2.83,53624.0,2.7351,2.7447,2.7351,2.7351,53624.0
2019-02-11 09:45:00,2.83,2.84,2.82,2.83,46736.0,2.7351,2.7447,2.7254,2.7351,46736.0
2019-02-11 09:50:00,2.83,2.83,2.82,2.82,76060.0,2.7351,2.7351,2.7254,2.7254,76060.0
2019-02-11 09:55:00,2.82,2.83,2.82,2.82,42556.0,2.7254,2.7351,2.7254,2.7254,42556.0
2019-02-11 10:00:00,2.82,2.83,2.82,2.82,105988.0,2.7254,2.7351,2.7254,2.7254,105988.0
2019-02-11 10:05:00,2.83,2.83,2.82,2.82,76552.0,2.7351,2.7351,2.7254,2.7254,76552.0
2019-02-11 10:10:00,2.82,2.82,2.82,2.82,47180.0,2.7254,2.7254,2.7254,2.7254,47180.0
2019-02-11 10:15:00,2.82,2.82,2.82,2.82,72288.0,2.7254,2.7254,2.7254,2.7254,72288.0
2019-02-11 10:20:00,2.82,2.82,2.81,2.81,137740.0,2.7254,2.7254,2.7158,2.7158,137740.0
2019-02-11 10:25:00,2.81,2.82,2.81,2.81,116156.0,2.7158,2.7254,2.7158,2.7158,116156.0
2019-02-11 10:30:00,2.81,2.82,2.81,2.82,62468.0,2.7158,2.7254,2.7158,2.7254,62468.0
2019-02-11 10:35:00,2.82,2.82,2.81,2.81,58316.0,2.7254,2.7254,2.7158,2.7158,58316.0
2019-02-11 10:40:00,2.81,2.81,2.81,2.81,48708.0,2.7158,2.7158,2.7158,2.7158,48708.0
2019-02-11 10:45:00,2.81,2.82,2.81,2.82,100248.0,2.7158,2.7254,2.7158,2.7254,100248.0
2019-02-11 10:50:00,2.82,2.82,2.81,2.82,72160.0,2.7254,2.7254,2.7158,2.7254,72160.0
2019-02-11 10:55:00,2.82,2.82,2.81,2.81,193916.0,2.7254,2.7254,2.7158,2.7158,193916.0
2019-02-11 11:00:00,2.81,2.82,2.81,2.81,58260.0,2.7158,2.7254,2.7158,2.7158,58260.0
2019-02-11 11:05:00,2.81,2.81,2.8,2.8,129584.0,2.7158,2.7158,2.7061,2.7061,129584.0
2019-02-11 11:10:00,2.8,2.81,2.8,2.8,165860.0,2.7061,2.7158,2.7061,2.7061,165860.0
2019-02-11 11:15:00,2.8,2.81,2.8,2.81,88284.0,2.7061,2.7158,2.7061,2.7158,88284.0
2019-02-11 11:20:00,2.81,2.81,2.81,2.81,40808.0,2.7158,2.7158,2.7158,2.7158,40808.0
2019-02-11 11:25:00,2.81,2.81,2.8,2.8,91720.0,2.7158,2.7158,2.7061,2.7061,91720.0
2019-02-11 11:30:00,2.8,2.8,2.79,2.8,157336.0,2.7061,2.7061,2.6964,2.7061,157336.0
2019-02-11 11:35:00,2.8,2.8,2.79,2.79,64804.0,2.7061,2.7061,2.6964,2.6964,64804.0
2019-02-11 11:40:00,2.79,2.81,2.79,2.81,304876.0,2.6964,2.7158,2.6964,2.7158,304876.0
2019-02-11 11:45:00,2.81,2.81,2.81,2.81,47340.0,2.7158,2.7158,2.7158,2.7158,47340.0
2019-02-11 11:50:00,2.81,2.81,2.79,2.8,224280.0,2.7158,2.7158,2.6964,2.7061,224280.0
2019-02-11 11:55:00,2.8,2.8,2.79,2.79,41112.0,2.7061,2.7061,2.6964,2.6964,41112.0
2019-02-11 12:00:00,2.79,2.81,2.79,2.8,131500.0,2.6964,2.7158,2.6964,2.7061,131500.0
2019-02-11 12:05:00,2.8,2.81,2.8,2.8,38580.0,2.7061,2.7158,2.7061,2.7061,38580.0
2019-02-11 12:10:00,2.8,2.81,2.8,2.81,46412.0,2.7061,2.7158,2.7061,2.7158,46412.0
2019-02-11 12:15:00,2.8,2.81,2.8,2.81,38376.0,2.7061,2.7158,2.7061,2.7158,38376.0
2019-02-11 12:20:00,2.81,2.82,2.81,2.81,211252.0,2.7158,2.7254,2.7158,2.7158,211252.0
2019-02-11 12:25:00,2.81,2.81,2.81,2.81,129624.0,2.7158,2.7158,2.7158,2.7158,129624.0
2019-02-11 12:30:00,2.81,2.82,2.81,2.81,95056.0,2.7158,2.7254,2.7158,2.7158,95056.0
2019-02-11 12:35:00,2.81,2.81,2.81,2.81,15576.0,2.7158,2.7158,2.7158,2.7158,15576.0
2019-02-11 12:40:00,2.81,2.81,2.81,2.81,25000.0,2.7158,2.7158,2.7158,2.7158,25000.0
2019-02-11 12:45:00,2.81,2.81,2.8,2.81,45424.0,2.7158,2.7158,2.7061,2.7158,45424.0
2019-02-11 12:50:00,2.81,2.81,2.8,2.81,41936.0,2.7158,2.7158,2.7061,2.7158,41936.0
2019-02-11 12:55:00,2.81,2.82,2.81,2.81,62096.0,2.7158,2.7254,2.7158,2.7158,62096.0
2019-02-11 13:00:00,2.81,2.81,2.81,2.81,42920.0,2.7158,2.7158,2.7158,2.7158,42920.0
2019-02-11 13:05:00,2.81,2.81,2.81,2.81,44116.0,2.7158,2.7158,2.7158,2.7158,44116.0
2019-02-11 13:10:00,2.81,2.81,2.81,2.81,73556.0,2.7158,2.7158,2.7158,2.7158,73556.0
2019-02-11 13:15:00,2.81,2.81,2.81,2.81,25920.0,2.7158,2.7158,2.7158,2.7158,25920.0
2019-02-11 13:20:00,2.81,2.82,2.81,2.81,74636.0,2.7158,2.7254,2.7158,2.7158,74636.0
2019-02-11 13:25:00,2.81,2.81,2.81,2.81,32124.0,2.7158,2.7158,2.7158,2.7158,32124.0
2019-02-11 13:30:00,2.81,2.81,2.81,2.81,25624.0,2.7158,2.7158,2.7158,2.7158,25624.0
2019-02-11 13:35:00,2.81,2.81,2.81,2.81,22312.0,2.7158,2.7158,2.7158,2.7158,22312.0
2019-02-11 13:40:00,2.81,2.81,2.81,2.81,17000.0,2.7158,2.7158,2.7158,2.7158,17000.0
2019-02-11 13:45:00,2.81,2.81,2.8,2.8,52364.0,2.7158,2.7158,2.7061,2.7061,52364.0
2019-02-11 13:50:00,2.8,2.81,2.8,2.81,43444.0,2.7061,2.7158,2.7061,2.7158,43444.0
2019-02-11 13:55:00,2.81,2.81,2.81,2.81,24748.0,2.7158,2.7158,2.7158,2.7158,24748.0
2019-02-11 14:00:00,2.81,2.81,2.81,2.81,23164.0,2.7158,2.7158,2.7158,2.7158,23164.0
2019-02-11 14:05:00,2.81,2.81,2.81,2.81,15640.0,2.7158,2.7158,2.7158,2.7158,15640.0
2019-02-11 14:10:00,2.81,2.82,2.81,2.81,126488.0,2.7158,2.7254,2.7158,2.7158,126488.0
2019-02-11 14:15:00,2.81,2.81,2.81,2.81,21776.0,2.7158,2.7158,2.7158,2.7158,21776.0
2019-02-11 14:20:00,2.81,2.82,2.81,2.81,95064.0,2.7158,2.7254,2.7158,2.7158,95064.0
2019-02-11 14:25:00,2.81,2.81,2.81,2.81,26828.0,2.7158,2.7158,2.7158,2.7158,26828.0
2019-02-11 14:30:00,2.81,2.81,2.81,2.81,45916.0,2.7158,2.7158,2.7158,2.7158,45916.0
2019-02-11 14:35:00,2.81,2.81,2.81,2.81,34400.0,2.7158,2.7158,2.7158,2.7158,34400.0
2019-02-11 14:40:00,2.81,2.82,2.81,2.82,109548.0,2.7158,2.7254,2.7158,2.7254,109548.0
2019-02-11 14:45:00,2.82,2.82,2.81,2.82,42724.0,2.7254,2.7254,2.7158,2.7254,42724.0
2019-02-11 14:50:00,2.82,2.82,2.81,2.81,32364.0,2.7254,2.7254,2.7158,2.7158,32364.0
2019-02-11 14:55:00,2.81,2.81,2.81,2.81,28708.0,2.7158,2.7158,2.7158,2.7158,28708.0
2019-02-11 15:00:00,2.81,2.81,2.81,2.81,27600.0,2.7158,2.7158,2.7158,2.7158,27600.0
2019-02-11 15:05:00,2.81,2.81,2.8,2.8,95948.0,2.7158,2.7158,2.7061,2.7061,95948.0
2019-02-11 15:10:00,2.8,2.81,2.8,2.81,61732.0,2.7061,2.7158,2.7061,2.7158,61732.0
2019-02-11 15:15:00,2.81,2.82,2.81,2.81,110596.0,2.7158,2.7254,2.7158,2.7158,110596.0
2019-02-11 15:20:00,2.81,2.81,2.81,2.81,45824.0,2.7158,2.7158,2.7158,2.7158,45824.0
2019-02-11 15:25:00,2.81,2.81,2.81,2.81,29684.0,2.7158,2.7158,2.7158,2.7158,29684.0
2019-02-11 15:30:00,2.81,2.81,2.81,2.81,60456.0,2.7158,2.7158,2.7158,2.7158,60456.0
2019-02-11 15:35:00,2.81,2.81,2.81,2.81,110516.0,2.7158,2.7158,2.7158,2.7158,110516.0
2019-02-11 15:40:00,2.81,2.81,2.81,2.81,104216.0,2.7158,2.7158,2.7158,2.7158,104216.0
2019-02-11 15:45:00,2.81,2.82,2.81,2.82,366988.0,2.7158,2.7254,2.7158,2.7254,366988.0
2019-02-11 15:50:00,2.82,2.82,2.82,2.82,114564.0,2.7254,2.7254,2.7254,2.7254,114564.0
2019-02-11 15:55:00,2.82,2.83,2.82,2.82,299836.0,2.7254,2.7351,2.7254,2.7254,299836.0
2019-02-12 09:30:00,2.83,2.86,2.83,2.85,166204.0,2.7351,2.7641,2.7351,2.7544,166204.0
2019-02-12 09:35:00,2.85,2.88,2.85,2.88,291624.0,2.7544,2.7834,2.7544,2.7834,291624.0
2019-02-12 09:40:00,2.88,2.89,2.88,2.88,171012.0,2.7834,2.7931,2.7834,2.7834,171012.0
2019-02-12 09:45:00,2.89,2.89,2.88,2.88,78180.0,2.7931,2.7931,2.7834,2.7834,78180.0
2019-02-12 09:50:00,2.88,2.88,2.87,2.88,106892.0,2.7834,2.7834,2.7737,2.7834,106892.0
2019-02-12 09:55:00,2.88,2.88,2.87,2.88,207312.0,2.7834,2.7834,2.7737,2.7834,207312.0
2019-02-12 10:00:00,2.88,2.89,2.87,2.87,190712.0,2.7834,2.7931,2.7737,2.7737,190712.0
2019-02-12 10:05:00,2.87,2.88,2.86,2.86,184924.0,2.7737,2.7834,2.7641,2.7641,184924.0
2019-02-12 10:10:00,2.86,2.87,2.86,2.86,116824.0,2.7641,2.7737,2.7641,2.7641,116824.0
2019-02-12 10:15:00,2.86,2.87,2.86,2.86,96672.0,2.7641,2.7737,2.7641,2.7641,96672.0
2019-02-12 10:20:00,2.86,2.86,2.85,2.86,122780.0,2.7641,2.7641,2.7544,2.7641,122780.0
2019-02-12 10:25:00,2.86,2.86,2.85,2.85,120572.0,2.7641,2.7641,2.7544,2.7544,120572.0
2019-02-12 10:30:00,2.85,2.85,2.85,2.85,83708.0,2.7544,2.7544,2.7544,2.7544,83708.0
2019-02-12 10:35:00,2.85,2.86,2.85,2.86,134360.0,2.7544,2.7641,2.7544,2.7641,134360.0
2019-02-12 10:40:00,2.85,2.86,2.84,2.85,66276.0,2.7544,2.7641,2.7447,2.7544,66276.0
2019-02-12 10:45:00,2.84,2.85,2.84,2.85,69828.0,2.7447,2.7544,2.7447,2.7544,69828.0
2019-02-12 10:50:00,2.85,2.86,2.85,2.85,45052.0,2.7544,2.7641,2.7544,2.7544,45052.0
2019-02-12 10:55:00,2.86,2.86,2.86,2.86,94400.0,2.7641,2.7641,2.7641,2.7641,94400.0
2019-02-12 11:00:00,2.86,2.86,2.86,2.86,101236.0,2.7641,2.7641,2.7641,2.7641,101236.0
2019-02-12 11:05:00,2.86,2.86,2.86,2.86,56708.0,2.7641,2.7641,2.7641,2.7641,56708.0
2019-02-12 11:10:00,2.86,2.86,2.86,2.86,49676.0,2.7641,2.7641,2.7641,2.7641,49676.0
2019-02-12 11:15:00,2.86,2.86,2.86,2.86,28832.0,2.7641,2.7641,2.7641,2.7641,28832.0
2019-02-12 11:20:00,2.86,2.86,2.86,2.86,52188.0,2.7641,2.7641,2.7641,2.7641,52188.0
2019-02-12 11:25:00,2.86,2.87,2.86,2.87,41932.0,2.7641,2.7737,2.7641,2.7737,41932.0
2019-02-12 11:30:00,2.86,2.87,2.86,2.87,44896.0,2.7641,2.7737,2.7641,2.7737,44896.0
2019-02-12 11:35:00,2.87,2.87,2.86,2.87,50668.0,2.7737,2.7737,2.7641,2.7737,50668.0
2019-02-12 11:40:00,2.86,2.87,2.86,2.86,31920.0,2.7641,2.7737,2.7641,2.7641,31920.0
2019-02-12 11:45:00,2.86,2.87,2.86,2.86,259432.0,2.7641,2.7737,2.7641,2.7641,259432.0
2019-02-12 11:50:00,2.86,2.86,2.86,2.86,21200.0,2.7641,2.7641,2.7641,2.7641,21200.0
2019-02-12 11:55:00,2.86,2.86,2.86,2.86,79040.0,2.7641,2.7641,2.7641,2.7641,79040.0
2019-02-12 12:00:00,2.86,2.86,2.86,2.86,128220.0,2.7641,2.7641,2.7641,2.7641,128220.0
2019-02-12 12:05:00,2.86,2.86,2.85,2.85,272416.0,2.7641,2.7641,2.7544,2.7544,272416.0
2019-02-12 12:10:00,2.85,2.86,2.85,2.85,52352.0,2.7544,2.7641,2.7544,2.7544,52352.0
2019-02-12 12:15:00,2.85,2.85,2.85,2.85,34216.0,2.7544,2.7544,2.7544,2.7544,34216.0
2019-02-12 12:20:00,2.85,2.86,2.85,2.86,76720.0,2.7544,2.7641,2.7544,2.7641,76720.0
2019-02-12 12:25:00,2.86,2.86,2.86,2.86,67924.0,2.7641,2.7641,2.7641,2.7641,67924.0
2019-02-12 12:30:00,2.86,2.86,2.86,2.86,45388.0,2.7641,2.7641,2.7641,2.7641,45388.0
2019-02-12 12:35:00,2.86,2.86,2.86,2.86,36800.0,2.7641,2.7641,2.7641,2.7641,36800.0
2019-02-12 12:40:00,2.86,2.86,2.86,2.86,44788.0,2.7641,2.7641,2.7641,2.7641,44788.0
2019-02-12 12:45:00,2.86,2.86,2.86,2.86,26300.0,2.7641,2.7641,2.7641,2.7641,26300.0
2019-02-12 12:50:00,2.86,2.87,2.86,2.87,95768.0,2.7641,2.7737,2.7641,2.7737,95768.0
2019-02-12 12:55:00,2.87,2.87,2.87,2.87,24444.0,2.7737,2.7737,2.7737,2.7737,24444.0
2019-02-12 13:00:00,2.87,2.87,2.86,2.87,48960.0,2.7737,2.7737,2.7641,2.7737,48960.0
2019-02-12 13:05:00,2.87,2.87,2.86,2.87,49836.0,2.7737,2.7737,2.7641,2.7737,49836.0
2019-02-12 13:10:00,2.87,2.87,2.87,2.87,35512.0,2.7737,2.7737,2.7737,2.7737,35512.0
2019-02-12 13:15:00,2.87,2.87,2.87,2.87,28000.0,2.7737,2.7737,2.7737,2.7737,28000.0
2019-02-12 13:20:00,2.87,2.88,2.87,2.88,120536.0,2.7737,2.7834,2.7737,2.7834,120536.0
2019-02-12 13:25:00,2.87,2.88,2.87,2.87,37640.0,2.7737,2.7834,2.7737,2.7737,37640.0
2019-02-12 13:30:00,2.87,2.88,2.87,2.87,50120.0,2.7737,2.7834,2.7737,2.7737,50120.0
2019-02-12 13:35:00,2.87,2.88,2.87,2.87,26164.0,2.7737,2.7834,2.7737,2.7737,26164.0
2019-02-12 13:40:00,2.87,2.88,2.87,2.88,134776.0,2.7737,2.7834,2.7737,2.7834,134776.0
2019-02-12 13:45:00,2.88,2.88,2.87,2.88,92400.0,2.7834,2.7834,2.7737,2.7834,92400.0
2019-02-12 13:50:00,2.88,2.88,2.87,2.88,61872.0,2.7834,2.7834,2.7737,2.7834,61872.0
2019-02-12 13:55:00,2.88,2.88,2.87,2.88,6400.0,2.7834,2.7834,2.7737,2.7834,6400.0
2019-02-12 14:00:00,2.88,2.88,2.87,2.88,89964.0,2.7834,2.7834,2.7737,2.7834,89964.0
2019-02-12 14:05:00,2.88,2.88,2.87,2.88,33616.0,2.7834,2.7834,2.7737,2.7834,33616.0
2019-02-12 14:10:00,2.88,2.88,2.87,2.88,12800.0,2.7834,2.7834,2.7737,2.7834,12800.0
2019-02-12 14:15:00,2.88,2.88,2.87,2.88,159016.0,2.7834,2.7834,2.7737,2.7834,159016.0
2019-02-12 14:20:00,2.88,2.88,2.88,2.88,66428.0,2.7834,2.7834,2.7834,2.7834,66428.0
2019-02-12 14:25:00,2.88,2.88,2.88,2.88,44400.0,2.7834,2.7834,2.7834,2.7834,44400.0
2019-02-12 14:30:00,2.88,2.88,2.88,2.88,44400.0,2.7834,2.7834,2.7834,2.7834,44400.0
2019-02-12 14:35:00,2.88,2.88,2.87,2.88,77644.0,2.7834,2.7834,2.7737,2.7834,77644.0
2019-02-12 14:40:00,2.88,2.88,2.88,2.88,18856.0,2.7834,2.7834,2.7834,2.7834,18856.0
2019-02-12 14:45:00,2.88,2.88,2.88,2.88,25948.0,2.7834,2.7834,2.7834,2.7834,25948.0
2019-02-12 14:50:00,2.88,2.88,2.87,2.88,121636.0,2.7834,2.7834,2.7737,2.7834,121636.0
2019-02-12 14:55:00,2.88,2.88,2.87,2.88,129636.0,2.7834,2.7834,2.7737,2.7834,129636.0
2019-02-12 15:00:00,2.88,2.88,2.88,2.88,40400.0,2.7834,2.7834,2.7834,2.7834,40400.0
2019-02-12 15:05:00,2.88,2.88,2.88,2.88,57364.0,2.7834,2.7834,2.7834,2.7834,57364.0
2019-02-12 15:10:00,2.88,2.89,2.88,2.89,268116.0,2.7834,2.7931,2.7834,2.7931,268116.0
2019-02-12 15:15:00,2.89,2.89,2.88,2.89,173888.0,2.7931,2.7931,2.7834,2.7931,173888.0
2019-02-12 15:20:00,2.89,2.89,2.89,2.89,114152.0,2.7931,2.7931,2.7931,2.7931,114152.0
2019-02-12 15:25:00,2.89,2.89,2.89,2.89,51764.0,2.7931,2.7931,2.7931,2.7931,51764.0
2019-02-12 15:30:00,2.89,2.9,2.89,2.89,201768.0,2.7931,2.8027,2.7931,2.7931,201768.0
2019-02-12 15:35:00,2.89,2.9,2.89,2.89,201524.0,2.7931,2.8027,2.7931,2.7931,201524.0
2019-02-12 15:40:00,2.89,2.9,2.89,2.89,203292.0,2.7931,2.8027,2.7931,2.7931,203292.0
2019-02-12 15:45:00,2.89,2.9,2.89,2.89,347932.0,2.7931,2.8027,2.7931,2.7931,347932.0
2019-02-12 15:50:00,2.89,2.9,2.89,2.89,258640.0,2.7931,2.8027,2.7931,2.7931,258640.0
2019-02-12 15:55:00,2.89,2.89,2.88,2.89,1613736.0,2.7931,2.7931,2.7834,2.7931,1613736.0
2019-02-13 09:30:00,2.89,2.91,2.89,2.9,147356.0,2.7931,2.8124,2.7931,2.8027,147356.0
2019-02-13 09:35:00,2.9,2.92,2.9,2.92,121920.0,2.8027,2.8221,2.8027,2.8221,121920.0
2019-02-13 09:40:00,2.92,2.93,2.91,2.93,150744.0,2.8221,2.8317,2.8124,2.8317,150744.0
2019-02-13 09:45:00,2.92,2.94,2.92,2.94,217392.0,2.8221,2.8414,2.8221,2.8414,217392.0
2019-02-13 09:50:00,2.94,2.94,2.93,2.93,92816.0,2.8414,2.8414,2.8317,2.8317,92816.0
2019-02-13 09:55:00,2.93,2.93,2.92,2.93,88488.0,2.8317,2.8317,2.8221,2.8317,88488.0
2019-02-13 10:00:00,2.93,2.93,2.91,2.91,109216.0,2.8317,2.8317,2.8124,2.8124,109216.0
2019-02-13 10:05:00,2.91,2.91,2.91,2.91,28800.0,2.8124,2.8124,2.8124,2.8124,28800.0
2019-02-13 10:10:00,2.91,2.92,2.9,2.91,50672.0,2.8124,2.8221,2.8027,2.8124,50672.0
2019-02-13 10:15:00,2.9,2.9,2.89,2.9,92476.0,2.8027,2.8027,2.7931,2.8027,92476.0
2019-02-13 10:20:00,2.9,2.91,2.9,2.91,79680.0,2.8027,2.8124,2.8027,2.8124,79680.0
2019-02-13 10:25:00,2.91,2.91,2.9,2.9,31788.0,2.8124,2.8124,2.8027,2.8027,31788.0
2019-02-13 10:30:00,2.9,2.9,2.9,2.9,20000.0,2.8027,2.8027,2.8027,2.8027,20000.0
2019-02-13 10:35:00,2.9,2.91,2.9,2.9,47828.0,2.8027,2.8124,2.8027,2.8027,47828.0
2019-02-13 10:40:00,2.9,2.91,2.9,2.91,17268.0,2.8027,2.8124,2.8027,2.8124,17268.0
2019-02-13 10:45:00,2.9,2.91,2.9,2.9,20876.0,2.8027,2.8124,2.8027,2.8027,20876.0
2019-02-13 10:50:00,2.9,2.91,2.9,2.9,161100.0,2.8027,2.8124,2.8027,2.8027,161100.0
2019-02-13 10:55:00,2.9,2.9,2.9,2.9,83680.0,2.8027,2.8027,2.8027,2.8027,83680.0
2019-02-13 11:00:00,2.9,2.9,2.9,2.9,123356.0,2.8027,2.8027,2.8027,2.8027,123356.0
2019-02-13 11:05:00,2.9,2.9,2.9,2.9,258244.0,2.8027,2.8027,2.8027,2.8027,258244.0
2019-02-13 11:10:00,2.9,2.9,2.9,2.9,72564.0,2.8027,2.8027,2.8027,2.8027,72564.0
2019-02-13 11:15:00,2.9,2.9,2.88,2.88,98808.0,2.8027,2.8027,2.7834,2.7834,98808.0
2019-02-13 11:20:00,2.88,2.88,2.87,2.87,207880.0,2.7834,2.7834,2.7737,2.7737,207880.0
2019-02-13 11:25:00,2.87,2.89,2.87,2.89,77764.0,2.7737,2.7931,2.7737,2.7931,77764.0
2019-02-13 11:30:00,2.89,2.89,2.86,2.86,144292.0,2.7931,2.7931,2.7641,2.7641,144292.0
2019-02-13 11:35:00,2.86,2.86,2.86,2.86,77572.0,2.7641,2.7641,2.7641,2.7641,77572.0
2019-02-13 11:40:00,2.86,2.86,2.85,2.86,87404.0,2.7641,2.7641,2.7544,2.7641,87404.0
2019-02-13 11:45:00,2.86,2.87,2.86,2.86,39312.0,2.7641,2.7737,2.7641,2.7641,39312.0
2019-02-13 11:50:00,2.86,2.87,2.86,2.86,161552.0,2.7641,2.7737,2.7641,2.7641,161552.0
2019-02-13 11:55:00,2.86,2.86,2.86,2.86,81060.0,2.7641,2.7641,2.7641,2.7641,81060.0
2019-02-13 12:00:00,2.86,2.86,2.85,2.86,34308.0,2.7641,2.7641,2.7544,2.7641,34308.0
2019-02-13 12:05:00,2.86,2.86,2.85,2.86,41628.0,2.7641,2.7641,2.7544,2.7641,41628.0
2019-02-13 12:10:00,2.86,2.87,2.85,2.86,286020.0,2.7641,2.7737,2.7544,2.7641,286020.0
2019-02-13 12:15:00,2.87,2.87,2.86,2.87,58468.0,2.7737,2.7737,2.7641,2.7737,58468.0
2019-02-13 12:20:00,2.87,2.87,2.87,2.87,20920.0,2.7737,2.7737,2.7737,2.7737,20920.0
2019-02-13 12:25:00,2.87,2.87,2.86,2.86,54888.0,2.7737,2.7737,2.7641,2.7641,54888.0
2019-02-13 12:30:00,2.86,2.87,2.85,2.85,115480.0,2.7641,2.7737,2.7544,2.7544,115480.0
2019-02-13 12:35:00,2.86,2.86,2.85,2.86,61156.0,2.7641,2.7641,2.7544,2.7641,61156.0
2019-02-13 12:40:00,2.86,2.87,2.86,2.87,54796.0,2.7641,2.7737,2.7641,2.7737,54796.0
2019-02-13 12:45:00,2.87,2.87,2.86,2.86,29688.0,2.7737,2.7737,2.7641,2.7641,29688.0
2019-02-13 12:50:00,2.86,2.86,2.86,2.86,28716.0,2.7641,2.7641,2.7641,2.7641,28716.0
2019-02-13 12:55:00,2.86,2.86,2.85,2.86,53200.0,2.7641,2.7641,2.7544,2.7641,53200.0
2019-02-13 13:00:00,2.86,2.86,2.86,2.86,18800.0,2.7641,2.7641,2.7641,2.7641,18800.0
2019-02-13 13:05:00,2.86,2.87,2.85,2.86,69744.0,2.7641,2.7737,2.7544,2.7641,69744.0
2019-02-13 13:10:00,2.86,2.87,2.86,2.86,62864.0,2.7641,2.7737,2.7641,2.7641,62864.0
2019-02-13 13:15:00,2.86,2.86,2.86,2.86,59700.0,2.7641,2.7641,2.7641,2.7641,59700.0
2019-02-13 13:20:00,2.86,2.86,2.86,2.86,12000.0,2.7641,2.7641,2.7641,2.7641,12000.0
2019-02-13 13:25:00,2.86,2.87,2.86,2.87,66764.0,2.7641,2.7737,2.7641,2.7737,66764.0
2019-02-13 13:30:00,2.87,2.87,2.87,2.87,61116.0,2.7737,2.7737,2.7737,2.7737,61116.0
2019-02-13 13:35:00,2.87,2.87,2.87,2.87,21948.0,2.7737,2.7737,2.7737,2.7737,21948.0
2019-02-13 13:40:00,2.87,2.88,2.87,2.87,29644.0,2.7737,2.7834,2.7737,2.7737,29644.0
2019-02-13 13:45:00,2.87,2.87,2.87,2.87,59672.0,2.7737,2.7737,2.7737,2.7737,59672.0
2019-02-13 13:50:00,2.87,2.87,2.87,2.87,42100.0,2.7737,2.7737,2.7737,2.7737,42100.0
2019-02-13 13:55:00,2.87,2.87,2.87,2.87,48732.0,2.7737,2.7737,2.7737,2.7737,48732.0
2019-02-13 14:00:00,2.87,2.88,2.87,2.88,87476.0,2.7737,2.7834,2.7737,2.7834,87476.0
2019-02-13 14:05:00,2.87,2.88,2.87,2.88,29132.0,2.7737,2.7834,2.7737,2.7834,29132.0
2019-02-13 14:10:00,2.88,2.88,2.88,2.88,31692.0,2.7834,2.7834,2.7834,2.7834,31692.0
2019-02-13 14:15:00,2.88,2.88,2.87,2.87,93792.0,2.7834,2.7834,2.7737,2.7737,93792.0
2019-02-13 14:20:00,2.88,2.88,2.87,2.87,119424.0,2.7834,2.7834,2.7737,2.7737,119424.0
2019-02-13 14:25:00,2.87,2.87,2.87,2.87,20196.0,2.7737,2.7737,2.7737,2.7737,20196.0
2019-02-13 14:30:00,2.87,2.88,2.87,2.88,55120.0,2.7737,2.7834,2.7737,2.7834,55120.0
2019-02-13 14:35:00,2.87,2.88,2.87,2.88,67152.0,2.7737,2.7834,2.7737,2.7834,67152.0
2019-02-13 14:40:00,2.88,2.88,2.88,2.88,51620.0,2.7834,2.7834,2.7834,2.7834,51620.0
2019-02-13 14:45:00,2.88,2.89,2.88,2.89,72288.0,2.7834,2.7931,2.7834,2.7931,72288.0
2019-02-13 14:50:00,2.89,2.89,2.88,2.89,35328.0,2.7931,2.7931,2.7834,2.7931,35328.0
2019-02-13 14:55:00,2.89,2.89,2.89,2.89,18500.0,2.7931,2.7931,2.7931,2.7931,18500.0
2019-02-13 15:00:00,2.89,2.89,2.88,2.88,66728.0,2.7931,2.7931,2.7834,2.7834,66728.0
2019-02-13 15:05:00,2.88,2.89,2.88,2.88,64328.0,2.7834,2.7931,2.7834,2.7834,64328.0
2019-02-13 15:10:00,2.88,2.89,2.88,2.89,37836.0,2.7834,2.7931,2.7834,2.7931,37836.0
2019-02-13 15:15:00,2.89,2.89,2.88,2.88,150580.0,2.7931,2.7931,2.7834,2.7834,150580.0
2019-02-13 15:20:00,2.88,2.89,2.88,2.88,46692.0,2.7834,2.7931,2.7834,2.7834,46692.0
2019-02-13 15:25:00,2.88,2.89,2.88,2.88,129928.0,2.7834,2.7931,2.7834,2.7834,129928.0
2019-02-13 15:30:00,2.88,2.89,2.88,2.89,68044.0,2.7834,2.7931,2.7834,2.7931,68044.0
2019-02-13 15:35:00,2.89,2.89,2.88,2.89,123052.0,2.7931,2.7931,2.7834,2.7931,123052.0
2019-02-13 15:40:00,2.89,2.89,2.88,2.89,160832.0,2.7931,2.7931,2.7834,2.7931,160832.0
2019-02-13 15:45:00,2.88,2.89,2.87,2.87,361532.0,2.7834,2.7931,2.7737,2.7737,361532.0
2019-02-13 15:50:00,2.87,2.88,2.87,2.87,313192.0,2.7737,2.7834,2.7737,2.7737,313192.0
2019-02-13 15:55:00,2.87,2.87,2.87,2.87,728200.0,2.7737,2.7737,2.7737,2.7737,728200.0
2019-02-14 09:30:00,2.84,2.86,2.83,2.84,325876.0,2.7447,2.7641,2.7351,2.7447,325876.0
2019-02-14 09:35:00,2.84,2.85,2.84,2.84,96188.0,2.7447,2.7544,2.7447,2.7447,96188.0
2019-02-14 09:40:00,2.85,2.85,2.84,2.84,83868.0,2.7544,2.7544,2.7447,2.7447,83868.0
2019-02-14 09:45:00,2.84,2.84,2.83,2.84,72188.0,2.7447,2.7447,2.7351,2.7447,72188.0
2019-02-14 09:50:00,2.84,2.85,2.84,2.85,80524.0,2.7447,2.7544,2.7447,2.7544,80524.0
2019-02-14 09:55:00,2.85,2.85,2.84,2.85,49928.0,2.7544,2.7544,2.7447,2.7544,49928.0
2019-02-14 10:00:00,2.85,2.85,2.84,2.84,48464.0,2.7544,2.7544,2.7447,2.7447,48464.0
2019-02-14 10:05:00,2.84,2.84,2.84,2.84,82440.0,2.7447,2.7447,2.7447,2.7447,82440.0
2019-02-14 10:10:00,2.84,2.84,2.84,2.84,115192.0,2.7447,2.7447,2.7447,2.7447,115192.0
2019-02-14 10:15:00,2.84,2.85,2.84,2.84,103368.0,2.7447,2.7544,2.7447,2.7447,103368.0
2019-02-14 10:20:00,2.84,2.84,2.83,2.83,160148.0,2.7447,2.7447,2.7351,2.7351,160148.0
2019-02-14 10:25:00,2.83,2.83,2.82,2.83,155668.0,2.7351,2.7351,2.7254,2.7351,155668.0
2019-02-14 10:30:00,2.83,2.83,2.83,2.83,51716.0,2.7351,2.7351,2.7351,2.7351,51716.0
2019-02-14 10:35:00,2.83,2.83,2.81,2.81,136864.0,2.7351,2.7351,2.7158,2.7158,136864.0
2019-02-14 10:40:00,2.82,2.82,2.81,2.81,123028.0,2.7254,2.7254,2.7158,2.7158,123028.0
2019-02-14 10:45:00,2.82,2.82,2.81,2.82,148432.0,2.7254,2.7254,2.7158,2.7254,148432.0
2019-02-14 10:50:00,2.82,2.83,2.82,2.82,154620.0,2.7254,2.7351,2.7254,2.7254,154620.0
2019-02-14 10:55:00,2.82,2.83,2.81,2.82,126696.0,2.7254,2.7351,2.7158,2.7254,126696.0
2019-02-14 11:00:00,2.83,2.83,2.82,2.82,58876.0,2.7351,2.7351,2.7254,2.7254,58876.0
2019-02-14 11:05:00,2.82,2.83,2.82,2.83,121912.0,2.7254,2.7351,2.7254,2.7351,121912.0
2019-02-14 11:10:00,2.83,2.83,2.83,2.83,43764.0,2.7351,2.7351,2.7351,2.7351,43764.0
2019-02-14 11:15:00,2.83,2.84,2.83,2.83,84004.0,2.7351,2.7447,2.7351,2.7351,84004.0
2019-02-14 11:20:00,2.83,2.83,2.83,2.83,85624.0,2.7351,2.7351,2.7351,2.7351,85624.0
2019-02-14 11:25:00,2.83,2.83,2.83,2.83,52072.0,2.7351,2.7351,2.7351,2.7351,52072.0
2019-02-14 11:30:00,2.83,2.83,2.82,2.82,55644.0,2.7351,2.7351,2.7254,2.7254,55644.0
2019-02-14 11:35:00,2.82,2.83,2.82,2.83,112336.0,2.7254,2.7351,2.7254,2.7351,112336.0
2019-02-14 11:40:00,2.83,2.83,2.83,2.83,14896.0,2.7351,2.7351,2.7351,2.7351,14896.0
2019-02-14 11:45:00,2.83,2.83,2.83,2.83,89388.0,2.7351,2.7351,2.7351,2.7351,89388.0
2019-02-14 11:50:00,2.83,2.83,2.83,2.83,127848.0,2.7351,2.7351,2.7351,2.7351,127848.0
2019-02-14 11:55:00,2.83,2.83,2.83,2.83,44604.0,2.7351,2.7351,2.7351,2.7351,44604.0
2019-02-14 12:00:00,2.83,2.84,2.83,2.84,81248.0,2.7351,2.7447,2.7351,2.7447,81248.0
2019-02-14 12:05:00,2.84,2.84,2.83,2.83,50600.0,2.7447,2.7447,2.7351,2.7351,50600.0
2019-02-14 12:10:00,2.83,2.84,2.83,2.84,124212.0,2.7351,2.7447,2.7351,2.7447,124212.0
2019-02-14 12:15:00,2.84,2.85,2.84,2.85,63608.0,2.7447,2.7544,2.7447,2.7544,63608.0
2019-02-14 12:20:00,2.85,2.85,2.85,2.85,15600.0,2.7544,2.7544,2.7544,2.7544,15600.0
2019-02-14 12:25:00,2.85,2.85,2.85,2.85,57892.0,2.7544,2.7544,2.7544,2.7544,57892.0
2019-02-14 12:30:00,2.85,2.85,2.84,2.84,40152.0,2.7544,2.7544,2.7447,2.7447,40152.0
2019-02-14 12:35:00,2.84,2.85,2.83,2.84,103824.0,2.7447,2.7544,2.7351,2.7447,103824.0
2019-02-14 12:40:00,2.84,2.85,2.84,2.84,72708.0,2.7447,2.7544,2.7447,2.7447,72708.0
2019-02-14 12:45:00,2.84,2.84,2.83,2.84,54728.0,2.7447,2.7447,2.7351,2.7447,54728.0
2019-02-14 12:50:00,2.84,2.84,2.84,2.84,69336.0,2.7447,2.7447,2.7447,2.7447,69336.0
2019-02-14 12:55:00,2.84,2.84,2.84,2.84,55704.0,2.7447,2.7447,2.7447,2.7447,55704.0
2019-02-14 13:00:00,2.84,2.84,2.83,2.84,127408.0,2.7447,2.7447,2.7351,2.7447,127408.0
2019-02-14 13:05:00,2.84,2.84,2.83,2.84,57232.0,2.7447,2.7447,2.7351,2.7447,57232.0
2019-02-14 13:10:00,2.84,2.84,2.84,2.84,42544.0,2.7447,2.7447,2.7447,2.7447,42544.0
2019-02-14 13:15:00,2.84,2.84,2.84,2.84,32864.0,2.7447,2.7447,2.7447,2.7447,32864.0
2019-02-14 13:20:00,2.84,2.84,2.83,2.84,201556.0,2.7447,2.7447,2.7351,2.7447,201556.0
2019-02-14 13:25:00,2.84,2.84,2.83,2.84,50268.0,2.7447,2.7447,2.7351,2.7447,50268.0
2019-02-14 13:30:00,2.84,2.84,2.84,2.84,15816.0,2.7447,2.7447,2.7447,2.7447,15816.0
2019-02-14 13:35:00,2.84,2.84,2.83,2.84,66720.0,2.7447,2.7447,2.7351,2.7447,66720.0
2019-02-14 13:40:00,2.84,2.84,2.84,2.84,16400.0,2.7447,2.7447,2.7447,2.7447,16400.0
2019-02-14 13:45:00,2.84,2.84,2.84,2.84,96740.0,2.7447,2.7447,2.7447,2.7447,96740.0
2019-02-14 13:50:00,2.84,2.84,2.84,2.84,27168.0,2.7447,2.7447,2.7447,2.7447,27168.0
2019-02-14 13:55:00,2.84,2.84,2.83,2.83,181088.0,2.7447,2.7447,2.7351,2.7351,181088.0
2019-02-14 14:00:00,2.83,2.83,2.83,2.83,33692.0,2.7351,2.7351,2.7351,2.7351,33692.0
2019-02-14 14:05:00,2.83,2.83,2.83,2.83,72780.0,2.7351,2.7351,2.7351,2.7351,72780.0
2019-02-14 14:10:00,2.83,2.83,2.83,2.83,165792.0,2.7351,2.7351,2.7351,2.7351,165792.0
2019-02-14 14:15:00,2.83,2.84,2.82,2.84,91992.0,2.7351,2.7447,2.7254,2.7447,91992.0
2019-02-14 14:20:00,2.83,2.84,2.83,2.84,37696.0,2.7351,2.7447,2.7351,2.7447,37696.0
2019-02-14 14:25:00,2.84,2.84,2.83,2.84,82528.0,2.7447,2.7447,2.7351,2.7447,82528.0
2019-02-14 14:30:00,2.84,2.84,2.84,2.84,45356.0,2.7447,2.7447,2.7447,2.7447,45356.0
2019-02-14 14:35:00,2.84,2.84,2.84,2.84,73600.0,2.7447,2.7447,2.7447,2.7447,73600.0
2019-02-14 14:40:00,2.84,2.84,2.84,2.84,77508.0,2.7447,2.7447,2.7447,2.7447,77508.0
2019-02-14 14:45:00,2.84,2.84,2.84,2.84,53028.0,2.7447,2.7447,2.7447,2.7447,53028.0
2019-02-14 14:50:00,2.84,2.84,2.83,2.84,141896.0,2.7447,2.7447,2.7351,2.7447,141896.0
2019-02-14 14:55:00,2.84,2.84,2.83,2.84,55408.0,2.7447,2.7447,2.7351,2.7447,55408.0
2019-02-14 15:00:00,2.84,2.84,2.83,2.83,80504.0,2.7447,2.7447,2.7351,2.7351,80504.0
2019-02-14 15:05:00,2.83,2.84,2.83,2.83,269468.0,2.7351,2.7447,2.7351,2.7351,269468.0
2019-02-14 15:10:00,2.83,2.84,2.83,2.83,235152.0,2.7351,2.7447,2.7351,2.7351,235152.0
2019-02-14 15:15:00,2.83,2.83,2.83,2.83,165044.0,2.7351,2.7351,2.7351,2.7351,165044.0
2019-02-14 15:20:00,2.83,2.83,2.83,2.83,42356.0,2.7351,2.7351,2.7351,2.7351,42356.0
2019-02-14 15:25:00,2.83,2.84,2.83,2.83,95060.0,2.7351,2.7447,2.7351,2.7351,95060.0
2019-02-14 15:30:00,2.83,2.84,2.83,2.84,134032.0,2.7351,2.7447,2.7351,2.7447,134032.0
2019-02-14 15:35:00,2.84,2.84,2.83,2.84,137236.0,2.7447,2.7447,2.7351,2.7447,137236.0
2019-02-14 15:40:00,2.84,2.84,2.84,2.84,103880.0,2.7447,2.7447,2.7447,2.7447,103880.0
2019-02-14 15:45:00,2.84,2.84,2.84,2.84,97500.0,2.7447,2.7447,2.7447,2.7447,97500.0
2019-02-14 15:50:00,2.84,2.84,2.84,2.84,207136.0,2.7447,2.7447,2.7447,2.7447,207136.0
2019-02-14 15:55:00,2.84,2.84,2.83,2.83,644876.0,2.7447,2.7447,2.7351,2.7351,644876.0
2019-02-15 09:30:00,2.83,2.86,2.82,2.85,289196.0,2.7351,2.7641,2.7254,2.7544,289196.0
2019-02-15 09:35:00,2.85,2.86,2.85,2.86,83064.0,2.7544,2.7641,2.7544,2.7641,83064.0
2019-02-15 09:40:00,2.85,2.86,2.85,2.86,94148.0,2.7544,2.7641,2.7544,2.7641,94148.0
2019-02-15 09:45:00,2.85,2.86,2.84,2.84,79408.0,2.7544,2.7641,2.7447,2.7447,79408.0
2019-02-15 09:50:00,2.84,2.85,2.84,2.85,142768.0,2.7447,2.7544,2.7447,2.7544,142768.0
2019-02-15 09:55:00,2.85,2.85,2.84,2.85,49636.0,2.7544,2.7544,2.7447,2.7544,49636.0
2019-02-15 10:00:00,2.85,2.85,2.84,2.84,46004.0,2.7544,2.7544,2.7447,2.7447,46004.0
2019-02-15 10:05:00,2.84,2.84,2.84,2.84,33432.0,2.7447,2.7447,2.7447,2.7447,33432.0
2019-02-15 10:10:00,2.84,2.84,2.83,2.83,50388.0,2.7447,2.7447,2.7351,2.7351,50388.0
2019-02-15 10:15:00,2.83,2.84,2.83,2.84,44488.0,2.7351,2.7447,2.7351,2.7447,44488.0
2019-02-15 10:20:00,2.83,2.84,2.83,2.84,17600.0,2.7351,2.7447,2.7351,2.7447,17600.0
2019-02-15 10:25:00,2.84,2.84,2.83,2.83,37636.0,2.7447,2.7447,2.7351,2.7351,37636.0
2019-02-15 10:30:00,2.83,2.84,2.82,2.83,250512.0,2.7351,2.7447,2.7254,2.7351,250512.0
2019-02-15 10:35:00,2.82,2.84,2.82,2.84,70852.0,2.7254,2.7447,2.7254,2.7447,70852.0
2019-02-15 10:40:00,2.84,2.85,2.84,2.84,71260.0,2.7447,2.7544,2.7447,2.7447,71260.0
2019-02-15 10:45:00,2.84,2.84,2.84,2.84,37704.0,2.7447,2.7447,2.7447,2.7447,37704.0
2019-02-15 10:50:00,2.84,2.84,2.84,2.84,13200.0,2.7447,2.7447,2.7447,2.7447,13200.0
2019-02-15 10:55:00,2.84,2.85,2.83,2.85,98332.0,2.7447,2.7544,2.7351,2.7544,98332.0
2019-02-15 11:00:00,2.85,2.85,2.84,2.85,50296.0,2.7544,2.7544,2.7447,2.7544,50296.0
2019-02-15 11:05:00,2.85,2.85,2.84,2.84,115908.0,2.7544,2.7544,2.7447,2.7447,115908.0
2019-02-15 11:10:00,2.84,2.84,2.84,2.84,45996.0,2.7447,2.7447,2.7447,2.7447,45996.0
2019-02-15 11:15:00,2.84,2.84,2.84,2.84,46128.0,2.7447,2.7447,2.7447,2.7447,46128.0
2019-02-15 11:20:00,2.84,2.84,2.84,2.84,49208.0,2.7447,2.7447,2.7447,2.7447,49208.0
2019-02-15 11:25:00,2.84,2.84,2.83,2.84,110128.0,2.7447,2.7447,2.7351,2.7447,110128.0
2019-02-15 11:30:00,2.84,2.84,2.83,2.83,46108.0,2.7447,2.7447,2.7351,2.7351,46108.0
2019-02-15 11:35:00,2.83,2.83,2.83,2.83,36800.0,2.7351,2.7351,2.7351,2.7351,36800.0
2019-02-15 11:40:00,2.83,2.84,2.83,2.84,87692.0,2.7351,2.7447,2.7351,2.7447,87692.0
2019-02-15 11:45:00,2.84,2.84,2.83,2.84,19240.0,2.7447,2.7447,2.7351,2.7447,19240.0
2019-02-15 11:50:00,2.84,2.84,2.83,2.84,57200.0,2.7447,2.7447,2.7351,2.7447,57200.0
2019-02-15 11:55:00,2.84,2.84,2.84,2.84,29200.0,2.7447,2.7447,2.7447,2.7447,29200.0
2019-02-15 12:00:00,2.84,2.84,2.83,2.83,63268.0,2.7447,2.7447,2.7351,2.7351,63268.0
2019-02-15 12:05:00,2.83,2.84,2.83,2.83,81628.0,2.7351,2.7447,2.7351,2.7351,81628.0
2019-02-15 12:10:00,2.83,2.83,2.83,2.83,57960.0,2.7351,2.7351,2.7351,2.7351,57960.0
2019-02-15 12:15:00,2.83,2.84,2.83,2.84,73792.0,2.7351,2.7447,2.7351,2.7447,73792.0
2019-02-15 12:20:00,2.83,2.84,2.83,2.84,15324.0,2.7351,2.7447,2.7351,2.7447,15324.0
2019-02-15 12:25:00,2.83,2.84,2.83,2.84,31780.0,2.7351,2.7447,2.7351,2.7447,31780.0
2019-02-15 12:30:00,2.84,2.84,2.83,2.83,56868.0,2.7447,2.7447,2.7351,2.7351,56868.0
2019-02-15 12:35:00,2.83,2.83,2.83,2.83,91088.0,2.7351,2.7351,2.7351,2.7351,91088.0
2019-02-15 12:40:00,2.83,2.83,2.83,2.83,50420.0,2.7351,2.7351,2.7351,2.7351,50420.0
2019-02-15 12:45:00,2.83,2.83,2.83,2.83,20236.0,2.7351,2.7351,2.7351,2.7351,20236.0
2019-02-15 12:50:00,2.83,2.83,2.83,2.83,54456.0,2.7351,2.7351,2.7351,2.7351,54456.0
2019-02-15 12:55:00,2.83,2.83,2.83,2.83,182220.0,2.7351,2.7351,2.7351,2.7351,182220.0
2019-02-15 13:00:00,2.83,2.83,2.83,2.83,110540.0,2.7351,2.7351,2.7351,2.7351,110540.0
2019-02-15 13:05:00,2.83,2.83,2.82,2.82,200148.0,2.7351,2.7351,2.7254,2.7254,200148.0
2019-02-15 13:10:00,2.82,2.83,2.82,2.83,92132.0,2.7254,2.7351,2.7254,2.7351,92132.0
2019-02-15 13:15:00,2.83,2.84,2.83,2.83,93728.0,2.7351,2.7447,2.7351,2.7351,93728.0
2019-02-15 13:20:00,2.83,2.84,2.83,2.84,36912.0,2.7351,2.7447,2.7351,2.7447,36912.0
2019-02-15 13:25:00,2.84,2.84,2.83,2.83,51592.0,2.7447,2.7447,2.7351,2.7351,51592.0
2019-02-15 13:30:00,2.83,2.83,2.83,2.83,33504.0,2.7351,2.7351,2.7351,2.7351,33504.0
2019-02-15 13:35:00,2.83,2.83,2.83,2.83,24000.0,2.7351,2.7351,2.7351,2.7351,24000.0
2019-02-15 13:40:00,2.83,2.83,2.83,2.83,51556.0,2.7351,2.7351,2.7351,2.7351,51556.0
2019-02-15 13:45:00,2.83,2.83,2.83,2.83,15092.0,2.7351,2.7351,2.7351,2.7351,15092.0
2019-02-15 13:50:00,2.83,2.83,2.83,2.83,67716.0,2.7351,2.7351,2.7351,2.7351,67716.0
2019-02-15 13:55:00,2.83,2.83,2.83,2.83,28748.0,2.7351,2.7351,2.7351,2.7351,28748.0
2019-02-15 14:00:00,2.83,2.83,2.83,2.83,35808.0,2.7351,2.7351,2.7351,2.7351,35808.0
2019-02-15 14:05:00,2.83,2.84,2.83,2.84,109192.0,2.7351,2.7447,2.7351,2.7447,109192.0
2019-02-15 14:10:00,2.84,2.84,2.83,2.83,191240.0,2.7447,2.7447,2.7351,2.7351,191240.0
2019-02-15 14:15:00,2.83,2.84,2.83,2.84,77236.0,2.7351,2.7447,2.7351,2.7447,77236.0
2019-02-15 14:20:00,2.84,2.84,2.83,2.84,107744.0,2.7447,2.7447,2.7351,2.7447,107744.0
2019-02-15 14:25:00,2.84,2.84,2.84,2.84,33744.0,2.7447,2.7447,2.7447,2.7447,33744.0
2019-02-15 14:30:00,2.84,2.84,2.83,2.83,124480.0,2.7447,2.7447,2.7351,2.7351,124480.0
2019-02-15 14:35:00,2.84,2.84,2.83,2.84,114796.0,2.7447,2.7447,2.7351,2.7447,114796.0
2019-02-15 14:40:00,2.84,2.84,2.84,2.84,28800.0,2.7447,2.7447,2.7447,2.7447,28800.0
2019-02-15 14:45:00,2.84,2.84,2.84,2.84,62504.0,2.7447,2.7447,2.7447,2.7447,62504.0
2019-02-15 14:50:00,2.84,2.84,2.83,2.83,84528.0,2.7447,2.7447,2.7351,2.7351,84528.0
2019-02-15 14:55:00,2.83,2.84,2.83,2.84,95924.0,2.7351,2.7447,2.7351,2.7447,95924.0
2019-02-15 15:00:00,2.84,2.84,2.84,2.84,68096.0,2.7447,2.7447,2.7447,2.7447,68096.0
2019-02-15 15:05:00,2.84,2.84,2.84,2.84,61924.0,2.7447,2.7447,2.7447,2.7447,61924.0
2019-02-15 15:10:00,2.84,2.84,2.84,2.84,203908.0,2.7447,2.7447,2.7447,2.7447,203908.0
2019-02-15 15:15:00,2.84,2.84,2.84,2.84,112772.0,2.7447,2.7447,2.7447,2.7447,112772.0
2019-02-15 15:20:00,2.84,2.84,2.84,2.84,72280.0,2.7447,2.7447,2.7447,2.7447,72280.0
2019-02-15 15:25:00,2.84,2.85,2.84,2.85,127004.0,2.7447,2.7544,2.7447,2.7544,127004.0
2019-02-15 15:30:00,2.85,2.85,2.85,2.85,113404.0,2.7544,2.7544,2.7544,2.7544,113404.0
2019-02-15 15:35:00,2.85,2.85,2.85,2.85,161428.0,2.7544,2.7544,2.7544,2.7544,161428.0
2019-02-15 15:40:00,2.85,2.85,2.85,2.85,215556.0,2.7544,2.7544,2.7544,2.7544,215556.0
2019-02-15 15:45:00,2.85,2.85,2.85,2.85,164792.0,2.7544,2.7544,2.7544,2.7544,164792.0
2019-02-15 15:50:00,2.85,2.85,2.85,2.85,295056.0,2.7544,2.7544,2.7544,2.7544,295056.0
2019-02-15 15:55:00,2.85,2.86,2.85,2.86,765052.0,2.7544,2.7641,2.7544,2.7641,765052.0
2019-02-19 09:30:00,2.87,2.87,2.85,2.85,233592.0,2.7737,2.7737,2.7544,2.7544,233592.0
2019-02-19 09:35:00,2.86,2.87,2.85,2.86,37276.0,2.7641,2.7737,2.7544,2.7641,37276.0
2019-02-19 09:40:00,2.86,2.86,2.85,2.85,372216.0,2.7641,2.7641,2.7544,2.7544,372216.0
2019-02-19 09:45:00,2.85,2.85,2.83,2.83,96784.0,2.7544,2.7544,2.7351,2.7351,96784.0
2019-02-19 09:50:00,2.83,2.83,2.83,2.83,67368.0,2.7351,2.7351,2.7351,2.7351,67368.0
2019-02-19 09:55:00,2.83,2.83,2.83,2.83,50764.0,2.7351,2.7351,2.7351,2.7351,50764.0
2019-02-19 10:00:00,2.83,2.83,2.82,2.82,147080.0,2.7351,2.7351,2.7254,2.7254,147080.0
2019-02-19 10:05:00,2.82,2.82,2.82,2.82,115624.0,2.7254,2.7254,2.7254,2.7254,115624.0
2019-02-19 10:10:00,2.82,2.83,2.82,2.82,138924.0,2.7254,2.7351,2.7254,2.7254,138924.0
2019-02-19 10:15:00,2.82,2.82,2.8,2.81,415000.0,2.7254,2.7254,2.7061,2.7158,415000.0
2019-02-19 10:20:00,2.8,2.81,2.8,2.8,276756.0,2.7061,2.7158,2.7061,2.7061,276756.0
2019-02-19 10:25:00,2.8,2.8,2.79,2.8,388868.0,2.7061,2.7061,2.6964,2.7061,388868.0
2019-02-19 10:30:00,2.8,2.81,2.8,2.8,116032.0,2.7061,2.7158,2.7061,2.7061,116032.0
2019-02-19 10:35:00,2.8,2.81,2.8,2.8,338840.0,2.7061,2.7158,2.7061,2.7061,338840.0
2019-02-19 10:40:00,2.81,2.81,2.8,2.8,38188.0,2.7158,2.7158,2.7061,2.7061,38188.0
2019-02-19 10:45:00,2.81,2.82,2.8,2.81,286312.0,2.7158,2.7254,2.7061,2.7158,286312.0
2019-02-19 10:50:00,2.81,2.82,2.81,2.82,91268.0,2.7158,2.7254,2.7158,2.7254,91268.0
2019-02-19 10:55:00,2.82,2.82,2.81,2.82,68492.0,2.7254,2.7254,2.7158,2.7254,68492.0
2019-02-19 11:00:00,2.82,2.82,2.81,2.81,182880.0,2.7254,2.7254,2.7158,2.7158,182880.0
2019-02-19 11:05:00,2.82,2.82,2.81,2.81,134312.0,2.7254,2.7254,2.7158,2.7158,134312.0
2019-02-19 11:10:00,2.81,2.81,2.81,2.81,127668.0,2.7158,2.7158,2.7158,2.7158,127668.0
2019-02-19 11:15:00,2.81,2.81,2.8,2.8,118412.0,2.7158,2.7158,2.7061,2.7061,118412.0
2019-02-19 11:20:00,2.8,2.8,2.79,2.8,133360.0,2.7061,2.7061,2.6964,2.7061,133360.0
2019-02-19 11:25:00,2.8,2.8,2.78,2.79,793636.0,2.7061,2.7061,2.6868,2.6964,793636.0
2019-02-19 11:30:00,2.79,2.81,2.79,2.8,194048.0,2.6964,2.7158,2.6964,2.7061,194048.0
2019-02-19 11:35:00,2.8,2.81,2.8,2.8,159328.0,2.7061,2.7158,2.7061,2.7061,159328.0
2019-02-19 11:40:00,2.8,2.81,2.8,2.81,93548.0,2.7061,2.7158,2.7061,2.7158,93548.0
2019-02-19 11:45:00,2.81,2.81,2.8,2.81,68184.0,2.7158,2.7158,2.7061,2.7158,68184.0
2019-02-19 11:50:00,2.81,2.81,2.8,2.81,157036.0,2.7158,2.7158,2.7061,2.7158,157036.0
2019-02-19 11:55:00,2.81,2.81,2.81,2.81,48672.0,2.7158,2.7158,2.7158,2.7158,48672.0
2019-02-19 12:00:00,2.81,2.81,2.8,2.8,94472.0,2.7158,2.7158,2.7061,2.7061,94472.0
2019-02-19 12:05:00,2.8,2.81,2.8,2.81,41432.0,2.7061,2.7158,2.7061,2.7158,41432.0
2019-02-19 12:10:00,2.81,2.81,2.8,2.8,107228.0,2.7158,2.7158,2.7061,2.7061,107228.0
2019-02-19 12:15:00,2.8,2.81,2.8,2.8,41604.0,2.7061,2.7158,2.7061,2.7061,41604.0
2019-02-19 12:20:00,2.8,2.81,2.8,2.8,238076.0,2.7061,2.7158,2.7061,2.7061,238076.0
2019-02-19 12:25:00,2.81,2.81,2.8,2.81,39568.0,2.7158,2.7158,2.7061,2.7158,39568.0
2019-02-19 12:30:00,2.81,2.81,2.8,2.8,129240.0,2.7158,2.7158,2.7061,2.7061,129240.0
2019-02-19 12:35:00,2.8,2.81,2.8,2.81,76012.0,2.7061,2.7158,2.7061,2.7158,76012.0
2019-02-19 12:40:00,2.81,2.81,2.8,2.81,164496.0,2.7158,2.7158,2.7061,2.7158,164496.0
2019-02-19 12:45:00,2.81,2.82,2.81,2.81,69344.0,2.7158,2.7254,2.7158,2.7158,69344.0
2019-02-19 12:50:00,2.81,2.82,2.81,2.81,68244.0,2.7158,2.7254,2.7158,2.7158,68244.0
2019-02-19 12:55:00,2.81,2.81,2.81,2.81,98484.0,2.7158,2.7158,2.7158,2.7158,98484.0
2019-02-19 13:00:00,2.81,2.81,2.8,2.8,58916.0,2.7158,2.7158,2.7061,2.7061,58916.0
2019-02-19 13:05:00,2.8,2.81,2.8,2.8,42116.0,2.7061,2.7158,2.7061,2.7061,42116.0
2019-02-19 13:10:00,2.8,2.81,2.8,2.8,35856.0,2.7061,2.7158,2.7061,2.7061,35856.0
2019-02-19 13:15:00,2.8,2.81,2.8,2.8,91484.0,2.7061,2.7158,2.7061,2.7061,91484.0
2019-02-19 13:20:00,2.8,2.8,2.79,2.8,423484.0,2.7061,2.7061,2.6964,2.7061,423484.0
2019-02-19 13:25:00,2.8,2.8,2.79,2.8,50440.0,2.7061,2.7061,2.6964,2.7061,50440.0
2019-02-19 13:30:00,2.79,2.8,2.79,2.79,170776.0,2.6964,2.7061,2.6964,2.6964,170776.0
2019-02-19 13:35:00,2.79,2.8,2.79,2.8,106460.0,2.6964,2.7061,2.6964,2.7061,106460.0
2019-02-19 13:40:00,2.8,2.8,2.8,2.8,99828.0,2.7061,2.7061,2.7061,2.7061,99828.0
2019-02-19 13:45:00,2.8,2.8,2.8,2.8,37776.0,2.7061,2.7061,2.7061,2.7061,37776.0
2019-02-19 13:50:00,2.8,2.8,2.79,2.8,108976.0,2.7061,2.7061,2.6964,2.7061,108976.0
2019-02-19 13:55:00,2.8,2.8,2.8,2.8,37844.0,2.7061,2.7061,2.7061,2.7061,37844.0
2019-02-19 14:00:00,2.8,2.81,2.8,2.81,74232.0,2.7061,2.7158,2.7061,2.7158,74232.0
2019-02-19 14:05:00,2.81,2.81,2.8,2.81,188812.0,2.7158,2.7158,2.7061,2.7158,188812.0
2019-02-19 14:10:00,2.81,2.81,2.81,2.81,23656.0,2.7158,2.7158,2.7158,2.7158,23656.0
2019-02-19 14:15:00,2.81,2.82,2.81,2.82,53540.0,2.7158,2.7254,2.7158,2.7254,53540.0
2019-02-19 14:20:00,2.82,2.82,2.81,2.81,125840.0,2.7254,2.7254,2.7158,2.7158,125840.0
2019-02-19 14:25:00,2.81,2.81,2.81,2.81,56596.0,2.7158,2.7158,2.7158,2.7158,56596.0
2019-02-19 14:30:00,2.81,2.81,2.81,2.81,30568.0,2.7158,2.7158,2.7158,2.7158,30568.0
2019-02-19 14:35:00,2.81,2.82,2.81,2.81,210008.0,2.7158,2.7254,2.7158,2.7158,210008.0
2019-02-19 14:40:00,2.81,2.82,2.81,2.82,83544.0,2.7158,2.7254,2.7158,2.7254,83544.0
2019-02-19 14:45:00,2.82,2.82,2.81,2.82,24932.0,2.7254,2.7254,2.7158,2.7254,24932.0
2019-02-19 14:50:00,2.82,2.82,2.81,2.81,158776.0,2.7254,2.7254,2.7158,2.7158,158776.0
2019-02-19 14:55:00,2.81,2.81,2.81,2.81,133864.0,2.7158,2.7158,2.7158,2.7158,133864.0
2019-02-19 15:00:00,2.81,2.81,2.8,2.81,86580.0,2.7158,2.7158,2.7061,2.7158,86580.0
2019-02-19 15:05:00,2.81,2.81,2.8,2.8,102636.0,2.7158,2.7158,2.7061,2.7061,102636.0
2019-02-19 15:10:00,2.8,2.81,2.8,2.81,98376.0,2.7061,2.7158,2.7061,2.7158,98376.0
2019-02-19 15:15:00,2.8,2.81,2.8,2.8,54000.0,2.7061,2.7158,2.7061,2.7061,54000.0
2019-02-19 15:20:00,2.81,2.81,2.8,2.8,153880.0,2.7158,2.7158,2.7061,2.7061,153880.0
2019-02-19 15:25:00,2.8,2.81,2.8,2.8,170420.0,2.7061,2.7158,2.7061,2.7061,170420.0
2019-02-19 15:30:00,2.8,2.8,2.8,2.8,79240.0,2.7061,2.7061,2.7061,2.7061,79240.0
2019-02-19 15:35:00,2.8,2.8,2.8,2.8,239432.0,2.7061,2.7061,2.7061,2.7061,239432.0
2019-02-19 15:40:00,2.8,2.8,2.8,2.8,195640.0,2.7061,2.7061,2.7061,2.7061,195640.0
2019-02-19 15:45:00,2.8,2.8,2.8,2.8,409064.0,2.7061,2.7061,2.7061,2.7061,409064.0
2019-02-19 15:50:00,2.8,2.8,2.8,2.8,140352.0,2.7061,2.7061,2.7061,2.7061,140352.0
2019-02-19 15:55:00,2.8,2.8,2.8,2.8,899024.0,2.7061,2.7061,2.7061,2.7061,899024.0
2019-02-20 09:30:00,2.82,2.82,2.8,2.82,124628.0,2.7254,2.7254,2.7061,2.7254,124628.0
2019-02-20 09:35:00,2.82,2.83,2.82,2.82,49816.0,2.7254,2.7351,2.7254,2.7254,49816.0
2019-02-20 09:40:00,2.82,2.82,2.82,2.82,47616.0,2.7254,2.7254,2.7254,2.7254,47616.0
2019-02-20 09:45:00,2.82,2.82,2.81,2.82,34220.0,2.7254,2.7254,2.7158,2.7254,34220.0
2019-02-20 09:50:00,2.82,2.82,2.81,2.82,66940.0,2.7254,2.7254,2.7158,2.7254,66940.0
2019-02-20 09:55:00,2.82,2.82,2.82,2.82,30588.0,2.7254,2.7254,2.7254,2.7254,30588.0
2019-02-20 10:00:00,2.82,2.82,2.81,2.82,38432.0,2.7254,2.7254,2.7158,2.7254,38432.0
2019-02-20 10:05:00,2.82,2.83,2.82,2.82,54168.0,2.7254,2.7351,2.7254,2.7254,54168.0
2019-02-20 10:10:00,2.82,2.82,2.81,2.81,115076.0,2.7254,2.7254,2.7158,2.7158,115076.0
2019-02-20 10:15:00,2.81,2.82,2.8,2.81,128620.0,2.7158,2.7254,2.7061,2.7158,128620.0
2019-02-20 10:20:00,2.81,2.82,2.81,2.82,70268.0,2.7158,2.7254,2.7158,2.7254,70268.0
2019-02-20 10:25:00,2.82,2.82,2.81,2.82,41324.0,2.7254,2.7254,2.7158,2.7254,41324.0
2019-02-20 10:30:00,2.81,2.82,2.81,2.82,31248.0,2.7158,2.7254,2.7158,2.7254,31248.0
2019-02-20 10:35:00,2.82,2.82,2.82,2.82,15300.0,2.7254,2.7254,2.7254,2.7254,15300.0
2019-02-20 10:40:00,2.82,2.82,2.81,2.81,58528.0,2.7254,2.7254,2.7158,2.7158,58528.0
2019-02-20 10:45:00,2.81,2.82,2.81,2.82,47832.0,2.7158,2.7254,2.7158,2.7254,47832.0
2019-02-20 10:50:00,2.82,2.83,2.81,2.82,71276.0,2.7254,2.7351,2.7158,2.7254,71276.0
2019-02-20 10:55:00,2.82,2.82,2.81,2.81,150892.0,2.7254,2.7254,2.7158,2.7158,150892.0
2019-02-20 11:00:00,2.81,2.81,2.8,2.81,60932.0,2.7158,2.7158,2.7061,2.7158,60932.0
2019-02-20 11:05:00,2.81,2.81,2.81,2.81,27712.0,2.7158,2.7158,2.7158,2.7158,27712.0
2019-02-20 11:10:00,2.81,2.82,2.81,2.81,38512.0,2.7158,2.7254,2.7158,2.7158,38512.0
2019-02-20 11:15:00,2.81,2.82,2.81,2.82,34096.0,2.7158,2.7254,2.7158,2.7254,34096.0
2019-02-20 11:20:00,2.82,2.82,2.81,2.81,45620.0,2.7254,2.7254,2.7158,2.7158,45620.0
2019-02-20 11:25:00,2.81,2.82,2.81,2.82,57000.0,2.7158,2.7254,2.7158,2.7254,57000.0
2019-02-20 11:30:00,2.82,2.82,2.81,2.82,78328.0,2.7254,2.7254,2.7158,2.7254,78328.0
2019-02-20 11:35:00,2.82,2.82,2.81,2.81,28696.0,2.7254,2.7254,2.7158,2.7158,28696.0
2019-02-20 11:40:00,2.82,2.82,2.81,2.81,211540.0,2.7254,2.7254,2.7158,2.7158,211540.0
2019-02-20 11:45:00,2.81,2.81,2.81,2.81,74800.0,2.7158,2.7158,2.7158,2.7158,74800.0
2019-02-20 11:50:00,2.81,2.81,2.81,2.81,121344.0,2.7158,2.7158,2.7158,2.7158,121344.0
2019-02-20 11:55:00,2.81,2.81,2.79,2.8,342536.0,2.7158,2.7158,2.6964,2.7061,342536.0
2019-02-20 12:00:00,2.8,2.8,2.79,2.79,195220.0,2.7061,2.7061,2.6964,2.6964,195220.0
2019-02-20 12:05:00,2.79,2.8,2.79,2.8,176612.0,2.6964,2.7061,2.6964,2.7061,176612.0
2019-02-20 12:10:00,2.8,2.81,2.8,2.81,72684.0,2.7061,2.7158,2.7061,2.7158,72684.0
2019-02-20 12:15:00,2.81,2.82,2.81,2.82,87088.0,2.7158,2.7254,2.7158,2.7254,87088.0
2019-02-20 12:20:00,2.82,2.82,2.81,2.81,19788.0,2.7254,2.7254,2.7158,2.7158,19788.0
2019-02-20 12:25:00,2.82,2.82,2.81,2.81,139760.0,2.7254,2.7254,2.7158,2.7158,139760.0
2019-02-20 12:30:00,2.81,2.81,2.8,2.8,42080.0,2.7158,2.7158,2.7061,2.7061,42080.0
2019-02-20 12:35:00,2.8,2.82,2.8,2.81,205752.0,2.7061,2.7254,2.7061,2.7158,205752.0
2019-02-20 12:40:00,2.81,2.81,2.8,2.81,72964.0,2.7158,2.7158,2.7061,2.7158,72964.0
2019-02-20 12:45:00,2.81,2.81,2.81,2.81,30996.0,2.7158,2.7158,2.7158,2.7158,30996.0
2019-02-20 12:50:00,2.81,2.81,2.81,2.81,82784.0,2.7158,2.7158,2.7158,2.7158,82784.0
2019-02-20 12:55:00,2.81,2.81,2.8,2.8,77936.0,2.7158,2.7158,2.7061,2.7061,77936.0
2019-02-20 13:00:00,2.8,2.81,2.8,2.8,79236.0,2.7061,2.7158,2.7061,2.7061,79236.0
2019-02-20 13:05:00,2.8,2.8,2.8,2.8,141148.0,2.7061,2.7061,2.7061,2.7061,141148.0
2019-02-20 13:10:00,2.8,2.8,2.79,2.8,235480.0,2.7061,2.7061,2.6964,2.7061,235480.0
2019-02-20 13:15:00,2.8,2.8,2.8,2.8,106532.0,2.7061,2.7061,2.7061,2.7061,106532.0
2019-02-20 13:20:00,2.8,2.8,2.8,2.8,73416.0,2.7061,2.7061,2.7061,2.7061,73416.0
2019-02-20 13:25:00,2.8,2.8,2.8,2.8,84456.0,2.7061,2.7061,2.7061,2.7061,84456.0
2019-02-20 13:30:00,2.8,2.8,2.8,2.8,44360.0,2.7061,2.7061,2.7061,2.7061,44360.0
2019-02-20 13:35:00,2.8,2.8,2.8,2.8,31452.0,2.7061,2.7061,2.7061,2.7061,31452.0
2019-02-20 13:40:00,2.8,2.8,2.79,2.8,272636.0,2.7061,2.7061,2.6964,2.7061,272636.0
2019-02-20 13:45:00,2.8,2.8,2.79,2.79,39640.0,2.7061,2.7061,2.6964,2.6964,39640.0
2019-02-20 13:50:00,2.8,2.8,2.79,2.8,196868.0,2.7061,2.7061,2.6964,2.7061,196868.0
2019-02-20 13:55:00,2.8,2.8,2.79,2.79,50800.0,2.7061,2.7061,2.6964,2.6964,50800.0
2019-02-20 14:00:00,2.8,2.8,2.79,2.79,153824.0,2.7061,2.7061,2.6964,2.6964,153824.0
2019-02-20 14:05:00,2.79,2.8,2.79,2.79,89124.0,2.6964,2.7061,2.6964,2.6964,89124.0
2019-02-20 14:10:00,2.79,2.8,2.79,2.79,134868.0,2.6964,2.7061,2.6964,2.6964,134868.0
2019-02-20 14:15:00,2.79,2.79,2.79,2.79,122824.0,2.6964,2.6964,2.6964,2.6964,122824.0
2019-02-20 14:20:00,2.79,2.79,2.79,2.79,184832.0,2.6964,2.6964,2.6964,2.6964,184832.0
2019-02-20 14:25:00,2.79,2.79,2.79,2.79,227948.0,2.6964,2.6964,2.6964,2.6964,227948.0
2019-02-20 14:30:00,2.79,2.8,2.79,2.8,127196.0,2.6964,2.7061,2.6964,2.7061,127196.0
2019-02-20 14:35:00,2.8,2.8,2.79,2.8,133208.0,2.7061,2.7061,2.6964,2.7061,133208.0
2019-02-20 14:40:00,2.79,2.8,2.79,2.8,130220.0,2.6964,2.7061,2.6964,2.7061,130220.0
2019-02-20 14:45:00,2.8,2.8,2.8,2.8,59452.0,2.7061,2.7061,2.7061,2.7061,59452.0
2019-02-20 14:50:00,2.8,2.8,2.8,2.8,173308.0,2.7061,2.7061,2.7061,2.7061,173308.0
2019-02-20 14:55:00,2.8,2.8,2.8,2.8,53856.0,2.7061,2.7061,2.7061,2.7061,53856.0
2019-02-20 15:00:00,2.8,2.8,2.79,2.8,90448.0,2.7061,2.7061,2.6964,2.7061,90448.0
2019-02-20 15:05:00,2.8,2.8,2.79,2.8,116432.0,2.7061,2.7061,2.6964,2.7061,116432.0
2019-02-20 15:10:00,2.8,2.8,2.79,2.79,474136.0,2.7061,2.7061,2.6964,2.6964,474136.0
2019-02-20 15:15:00,2.79,2.8,2.79,2.8,117436.0,2.6964,2.7061,2.6964,2.7061,117436.0
2019-02-20 15:20:00,2.8,2.8,2.8,2.8,28400.0,2.7061,2.7061,2.7061,2.7061,28400.0
2019-02-20 15:25:00,2.8,2.8,2.8,2.8,108620.0,2.7061,2.7061,2.7061,2.7061,108620.0
2019-02-20 15:30:00,2.8,2.8,2.8,2.8,144872.0,2.7061,2.7061,2.7061,2.7061,144872.0
2019-02-20 15:35:00,2.8,2.8,2.8,2.8,319260.0,2.7061,2.7061,2.7061,2.7061,319260.0
2019-02-20 15:40:00,2.8,2.8,2.8,2.8,102956.0,2.7061,2.7061,2.7061,2.7061,102956.0
2019-02-20 15:45:00,2.8,2.8,2.8,2.8,432580.0,2.7061,2.7061,2.7061,2.7061,432580.0
2019-02-20 15:50:00,2.8,2.8,2.8,2.8,252840.0,2.7061,2.7061,2.7061,2.7061,252840.0
2019-02-20 15:55:00,2.8,2.8,2.8,2.8,623776.0,2.7061,2.7061,2.7061,2.7061,623776.0
2019-02-21 09:30:00,2.81,2.82,2.8,2.8,117400.0,2.7158,2.7254,2.7061,2.7061,117400.0
2019-02-21 09:35:00,2.8,2.82,2.8,2.81,62228.0,2.7061,2.7254,2.7061,2.7158,62228.0
2019-02-21 09:40:00,2.81,2.82,2.81,2.81,74840.0,2.7158,2.7254,2.7158,2.7158,74840.0
2019-02-21 09:45:00,2.81,2.81,2.81,2.81,31604.0,2.7158,2.7158,2.7158,2.7158,31604.0
2019-02-21 09:50:00,2.81,2.82,2.81,2.82,42880.0,2.7158,2.7254,2.7158,2.7254,42880.0
2019-02-21 09:55:00,2.82,2.82,2.81,2.82,53880.0,2.7254,2.7254,2.7158,2.7254,53880.0
2019-02-21 10:00:00,2.81,2.82,2.81,2.81,60812.0,2.7158,2.7254,2.7158,2.7158,60812.0
2019-02-21 10:05:00,2.82,2.82,2.81,2.82,160148.0,2.7254,2.7254,2.7158,2.7254,160148.0
2019-02-21 10:10:00,2.82,2.82,2.81,2.82,30116.0,2.7254,2.7254,2.7158,2.7254,30116.0
2019-02-21 10:15:00,2.82,2.82,2.81,2.82,67620.0,2.7254,2.7254,2.7158,2.7254,67620.0
2019-02-21 10:20:00,2.82,2.82,2.81,2.81,140104.0,2.7254,2.7254,2.7158,2.7158,140104.0
2019-02-21 10:25:00,2.81,2.82,2.81,2.81,46036.0,2.7158,2.7254,2.7158,2.7158,46036.0
2019-02-21 10:30:00,2.81,2.81,2.81,2.81,28108.0,2.7158,2.7158,2.7158,2.7158,28108.0
2019-02-21 10:35:00,2.81,2.81,2.8,2.81,22784.0,2.7158,2.7158,2.7061,2.7158,22784.0
2019-02-21 10:40:00,2.81,2.81,2.81,2.81,24628.0,2.7158,2.7158,2.7158,2.7158,24628.0
2019-02-21 10:45:00,2.81,2.81,2.81,2.81,15948.0,2.7158,2.7158,2.7158,2.7158,15948.0
2019-02-21 10:50:00,2.81,2.81,2.81,2.81,23928.0,2.7158,2.7158,2.7158,2.7158,23928.0
2019-02-21 10:55:00,2.81,2.81,2.8,2.8,16204.0,2.7158,2.7158,2.7061,2.7061,16204.0
2019-02-21 11:00:00,2.8,2.81,2.8,2.81,45544.0,2.7061,2.7158,2.7061,2.7158,45544.0
2019-02-21 11:05:00,2.81,2.81,2.8,2.8,17432.0,2.7158,2.7158,2.7061,2.7061,17432.0
2019-02-21 11:10:00,2.8,2.8,2.8,2.8,15260.0,2.7061,2.7061,2.7061,2.7061,15260.0
2019-02-21 11:15:00,2.8,2.8,2.8,2.8,20404.0,2.7061,2.7061,2.7061,2.7061,20404.0
2019-02-21 11:20:00,2.8,2.8,2.8,2.8,21208.0,2.7061,2.7061,2.7061,2.7061,21208.0
2019-02-21 11:25:00,2.8,2.8,2.79,2.79,78200.0,2.7061,2.7061,2.6964,2.6964,78200.0
2019-02-21 11:30:00,2.79,2.8,2.79,2.8,36120.0,2.6964,2.7061,2.6964,2.7061,36120.0
2019-02-21 11:35:00,2.8,2.8,2.79,2.8,4800.0,2.7061,2.7061,2.6964,2.7061,4800.0
2019-02-21 11:40:00,2.8,2.8,2.79,2.79,316700.0,2.7061,2.7061,2.6964,2.6964,316700.0
2019-02-21 11:45:00,2.79,2.79,2.79,2.79,56000.0,2.6964,2.6964,2.6964,2.6964,56000.0
2019-02-21 11:50:00,2.79,2.79,2.79,2.79,34900.0,2.6964,2.6964,2.6964,2.6964,34900.0
2019-02-21 11:55:00,2.79,2.8,2.79,2.79,97896.0,2.6964,2.7061,2.6964,2.6964,97896.0
2019-02-21 12:00:00,2.79,2.8,2.79,2.79,140248.0,2.6964,2.7061,2.6964,2.6964,140248.0
2019-02-21 12:05:00,2.79,2.79,2.79,2.79,69600.0,2.6964,2.6964,2.6964,2.6964,69600.0
2019-02-21 12:10:00,2.79,2.79,2.79,2.79,235100.0,2.6964,2.6964,2.6964,2.6964,235100.0
2019-02-21 12:15:00,2.79,2.79,2.79,2.79,26700.0,2.6964,2.6964,2.6964,2.6964,26700.0
2019-02-21 12:20:00,2.79,2.79,2.79,2.79,51280.0,2.6964,2.6964,2.6964,2.6964,51280.0
2019-02-21 12:25:00,2.79,2.79,2.78,2.78,840440.0,2.6964,2.6964,2.6868,2.6868,840440.0
2019-02-21 12:30:00,2.78,2.79,2.78,2.78,267484.0,2.6868,2.6964,2.6868,2.6868,267484.0
2019-02-21 12:35:00,2.79,2.8,2.78,2.8,247972.0,2.6964,2.7061,2.6868,2.7061,247972.0
2019-02-21 12:40:00,2.8,2.8,2.79,2.8,78548.0,2.7061,2.7061,2.6964,2.7061,78548.0
2019-02-21 12:45:00,2.8,2.8,2.79,2.8,153232.0,2.7061,2.7061,2.6964,2.7061,153232.0
2019-02-21 12:50:00,2.8,2.8,2.79,2.8,108660.0,2.7061,2.7061,2.6964,2.7061,108660.0
2019-02-21 12:55:00,2.8,2.8,2.8,2.8,47732.0,2.7061,2.7061,2.7061,2.7061,47732.0
2019-02-21 13:00:00,2.8,2.8,2.8,2.8,81420.0,2.7061,2.7061,2.7061,2.7061,81420.0
2019-02-21 13:05:00,2.8,2.8,2.8,2.8,34572.0,2.7061,2.7061,2.7061,2.7061,34572.0
2019-02-21 13:10:00,2.8,2.8,2.8,2.8,39180.0,2.7061,2.7061,2.7061,2.7061,39180.0
2019-02-21 13:15:00,2.8,2.8,2.8,2.8,38336.0,2.7061,2.7061,2.7061,2.7061,38336.0
2019-02-21 13:20:00,2.8,2.8,2.79,2.8,94844.0,2.7061,2.7061,2.6964,2.7061,94844.0
2019-02-21 13:25:00,2.8,2.8,2.79,2.79,64548.0,2.7061,2.7061,2.6964,2.6964,64548.0
2019-02-21 13:30:00,2.79,2.79,2.79,2.79,43276.0,2.6964,2.6964,2.6964,2.6964,43276.0
2019-02-21 13:35:00,2.79,2.79,2.79,2.79,41880.0,2.6964,2.6964,2.6964,2.6964,41880.0
2019-02-21 13:40:00,2.79,2.8,2.79,2.79,26068.0,2.6964,2.7061,2.6964,2.6964,26068.0
2019-02-21 13:45:00,2.79,2.8,2.79,2.79,52080.0,2.6964,2.7061,2.6964,2.6964,52080.0
2019-02-21 13:50:00,2.79,2.79,2.79,2.79,20800.0,2.6964,2.6964,2.6964,2.6964,20800.0
2019-02-21 13:55:00,2.79,2.8,2.79,2.79,89480.0,2.6964,2.7061,2.6964,2.6964,89480.0
2019-02-21 14:00:00,2.79,2.8,2.79,2.79,15600.0,2.6964,2.7061,2.6964,2.6964,15600.0
2019-02-21 14:05:00,2.79,2.8,2.78,2.79,67572.0,2.6964,2.7061,2.6868,2.6964,67572.0
2019-02-21 14:10:00,2.79,2.79,2.78,2.78,83976.0,2.6964,2.6964,2.6868,2.6868,83976.0
2019-02-21 14:15:00,2.78,2.78,2.78,2.78,68552.0,2.6868,2.6868,2.6868,2.6868,68552.0
2019-02-21 14:20:00,2.78,2.78,2.77,2.77,253300.0,2.6868,2.6868,2.6771,2.6771,253300.0
2019-02-21 14:25:00,2.77,2.78,2.77,2.77,409568.0,2.6771,2.6868,2.6771,2.6771,409568.0
2019-02-21 14:30:00,2.77,2.77,2.76,2.76,231512.0,2.6771,2.6771,2.6674,2.6674,231512.0
2019-02-21 14:35:00,2.76,2.77,2.76,2.76,95428.0,2.6674,2.6771,2.6674,2.6674,95428.0
2019-02-21 14:40:00,2.76,2.77,2.76,2.77,103676.0,2.6674,2.6771,2.6674,2.6771,103676.0
2019-02-21 14:45:00,2.77,2.77,2.76,2.76,228988.0,2.6771,2.6771,2.6674,2.6674,228988.0
2019-02-21 14:50:00,2.76,2.77,2.76,2.77,268680.0,2.6674,2.6771,2.6674,2.6771,268680.0
2019-02-21 14:55:00,2.76,2.77,2.76,2.77,100844.0,2.6674,2.6771,2.6674,2.6771,100844.0
2019-02-21 15:00:00,2.76,2.77,2.76,2.76,68068.0,2.6674,2.6771,2.6674,2.6674,68068.0
2019-02-21 15:05:00,2.76,2.77,2.76,2.77,70592.0,2.6674,2.6771,2.6674,2.6771,70592.0
2019-02-21 15:10:00,2.77,2.77,2.76,2.77,112744.0,2.6771,2.6771,2.6674,2.6771,112744.0
2019-02-21 15:15:00,2.76,2.77,2.76,2.76,99880.0,2.6674,2.6771,2.6674,2.6674,99880.0
2019-02-21 15:20:00,2.76,2.77,2.76,2.77,130912.0,2.6674,2.6771,2.6674,2.6771,130912.0
2019-02-21 15:25:00,2.77,2.77,2.76,2.76,70212.0,2.6771,2.6771,2.6674,2.6674,70212.0
2019-02-21 15:30:00,2.76,2.76,2.76,2.76,85200.0,2.6674,2.6674,2.6674,2.6674,85200.0
2019-02-21 15:35:00,2.76,2.76,2.75,2.76,257160.0,2.6674,2.6674,2.6578,2.6674,257160.0
2019-02-21 15:40:00,2.76,2.76,2.75,2.76,303500.0,2.6674,2.6674,2.6578,2.6674,303500.0
2019-02-21 15:45:00,2.76,2.76,2.76,2.76,178768.0,2.6674,2.6674,2.6674,2.6674,178768.0
2019-02-21 15:50:00,2.76,2.76,2.76,2.76,282296.0,2.6674,2.6674,2.6674,2.6674,282296.0
2019-02-21 15:55:00,2.76,2.76,2.76,2.76,551780.0,2.6674,2.6674,2.6674,2.6674,551780.0
2019-02-22 09:30:00,2.76,2.78,2.76,2.76,216420.0,2.6674,2.6868,2.6674,2.6674,216420.0
2019-02-22 09:35:00,2.76,2.78,2.76,2.77,41396.0,2.6674,2.6868,2.6674,2.6771,41396.0
2019-02-22 09:40:00,2.77,2.78,2.77,2.78,162512.0,2.6771,2.6868,2.6771,2.6868,162512.0
2019-02-22 09:45:00,2.77,2.79,2.77,2.78,207156.0,2.6771,2.6964,2.6771,2.6868,207156.0
2019-02-22 09:50:00,2.78,2.78,2.77,2.77,138092.0,2.6868,2.6868,2.6771,2.6771,138092.0
2019-02-22 09:55:00,2.77,2.78,2.77,2.78,34628.0,2.6771,2.6868,2.6771,2.6868,34628.0
2019-02-22 10:00:00,2.78,2.78,2.78,2.78,66672.0,2.6868,2.6868,2.6868,2.6868,66672.0
2019-02-22 10:05:00,2.78,2.78,2.77,2.78,84052.0,2.6868,2.6868,2.6771,2.6868,84052.0
2019-02-22 10:10:00,2.78,2.78,2.77,2.78,84356.0,2.6868,2.6868,2.6771,2.6868,84356.0
2019-02-22 10:15:00,2.78,2.78,2.77,2.77,94572.0,2.6868,2.6868,2.6771,2.6771,94572.0
2019-02-22 10:20:00,2.77,2.77,2.77,2.77,53340.0,2.6771,2.6771,2.6771,2.6771,53340.0
2019-02-22 10:25:00,2.77,2.77,2.77,2.77,110484.0,2.6771,2.6771,2.6771,2.6771,110484.0
2019-02-22 10:30:00,2.77,2.77,2.77,2.77,65344.0,2.6771,2.6771,2.6771,2.6771,65344.0
2019-02-22 10:35:00,2.77,2.78,2.77,2.77,70340.0,2.6771,2.6868,2.6771,2.6771,70340.0
2019-02-22 10:40:00,2.77,2.78,2.76,2.76,200556.0,2.6771,2.6868,2.6674,2.6674,200556.0
2019-02-22 10:45:00,2.77,2.77,2.76,2.77,101144.0,2.6771,2.6771,2.6674,2.6771,101144.0
2019-02-22 10:50:00,2.77,2.77,2.77,2.77,55736.0,2.6771,2.6771,2.6771,2.6771,55736.0
2019-02-22 10:55:00,2.78,2.78,2.77,2.78,42540.0,2.6868,2.6868,2.6771,2.6868,42540.0
2019-02-22 11:00:00,2.78,2.78,2.78,2.78,34320.0,2.6868,2.6868,2.6868,2.6868,34320.0
2019-02-22 11:05:00,2.78,2.78,2.78,2.78,144448.0,2.6868,2.6868,2.6868,2.6868,144448.0
2019-02-22 11:10:00,2.78,2.79,2.78,2.78,103632.0,2.6868,2.6964,2.6868,2.6868,103632.0
2019-02-22 11:15:00,2.78,2.79,2.78,2.78,134832.0,2.6868,2.6964,2.6868,2.6868,134832.0
2019-02-22 11:20:00,2.78,2.78,2.78,2.78,49252.0,2.6868,2.6868,2.6868,2.6868,49252.0
2019-02-22 11:25:00,2.78,2.79,2.78,2.79,185848.0,2.6868,2.6964,2.6868,2.6964,185848.0
2019-02-22 11:30:00,2.79,2.79,2.78,2.79,109460.0,2.6964,2.6964,2.6868,2.6964,109460.0
2019-02-22 11:35:00,2.79,2.79,2.78,2.79,109556.0,2.6964,2.6964,2.6868,2.6964,109556.0
2019-02-22 11:40:00,2.79,2.8,2.79,2.8,135196.0,2.6964,2.7061,2.6964,2.7061,135196.0
2019-02-22 11:45:00,2.8,2.8,2.79,2.79,155320.0,2.7061,2.7061,2.6964,2.6964,155320.0
2019-02-22 11:50:00,2.79,2.8,2.78,2.78,410040.0,2.6964,2.7061,2.6868,2.6868,410040.0
2019-02-22 11:55:00,2.78,2.78,2.76,2.78,751188.0,2.6868,2.6868,2.6674,2.6868,751188.0
2019-02-22 12:00:00,2.77,2.79,2.77,2.78,143992.0,2.6771,2.6964,2.6771,2.6868,143992.0
2019-02-22 12:05:00,2.78,2.79,2.78,2.78,63020.0,2.6868,2.6964,2.6868,2.6868,63020.0
2019-02-22 12:10:00,2.78,2.78,2.78,2.78,90732.0,2.6868,2.6868,2.6868,2.6868,90732.0
2019-02-22 12:15:00,2.78,2.78,2.78,2.78,39600.0,2.6868,2.6868,2.6868,2.6868,39600.0
2019-02-22 12:20:00,2.78,2.79,2.78,2.78,15600.0,2.6868,2.6964,2.6868,2.6868,15600.0
2019-02-22 12:25:00,2.79,2.79,2.78,2.79,32420.0,2.6964,2.6964,2.6868,2.6964,32420.0
2019-02-22 12:30:00,2.79,2.79,2.79,2.79,82004.0,2.6964,2.6964,2.6964,2.6964,82004.0
2019-02-22 12:35:00,2.79,2.79,2.79,2.79,19868.0,2.6964,2.6964,2.6964,2.6964,19868.0
2019-02-22 12:40:00,2.79,2.79,2.78,2.78,58372.0,2.6964,2.6964,2.6868,2.6868,58372.0
2019-02-22 12:45:00,2.78,2.79,2.78,2.79,27024.0,2.6868,2.6964,2.6868,2.6964,27024.0
2019-02-22 12:50:00,2.79,2.79,2.78,2.78,122948.0,2.6964,2.6964,2.6868,2.6868,122948.0
2019-02-22 12:55:00,2.78,2.78,2.78,2.78,38800.0,2.6868,2.6868,2.6868,2.6868,38800.0
2019-02-22 13:00:00,2.78,2.79,2.78,2.78,55212.0,2.6868,2.6964,2.6868,2.6868,55212.0
2019-02-22 13:05:00,2.78,2.79,2.78,2.78,8328.0,2.6868,2.6964,2.6868,2.6868,8328.0
2019-02-22 13:10:00,2.78,2.79,2.77,2.77,346052.0,2.6868,2.6964,2.6771,2.6771,346052.0
2019-02-22 13:15:00,2.77,2.78,2.77,2.77,57764.0,2.6771,2.6868,2.6771,2.6771,57764.0
2019-02-22 13:20:00,2.77,2.77,2.77,2.77,28000.0,2.6771,2.6771,2.6771,2.6771,28000.0
2019-02-22 13:25:00,2.77,2.77,2.77,2.77,86924.0,2.6771,2.6771,2.6771,2.6771,86924.0
2019-02-22 13:30:00,2.77,2.79,2.77,2.78,369972.0,2.6771,2.6964,2.6771,2.6868,369972.0
2019-02-22 13:35:00,2.78,2.79,2.78,2.78,73480.0,2.6868,2.6964,2.6868,2.6868,73480.0
2019-02-22 13:40:00,2.78,2.78,2.78,2.78,67312.0,2.6868,2.6868,2.6868,2.6868,67312.0
2019-02-22 13:45:00,2.78,2.79,2.78,2.78,81616.0,2.6868,2.6964,2.6868,2.6868,81616.0
2019-02-22 13:50:00,2.79,2.79,2.78,2.78,40528.0,2.6964,2.6964,2.6868,2.6868,40528.0
2019-02-22 13:55:00,2.78,2.79,2.78,2.79,172252.0,2.6868,2.6964,2.6868,2.6964,172252.0
2019-02-22 14:00:00,2.79,2.79,2.79,2.79,267852.0,2.6964,2.6964,2.6964,2.6964,267852.0
2019-02-22 14:05:00,2.79,2.8,2.79,2.8,64012.0,2.6964,2.7061,2.6964,2.7061,64012.0
2019-02-22 14:10:00,2.8,2.81,2.8,2.8,89708.0,2.7061,2.7158,2.7061,2.7061,89708.0
2019-02-22 14:15:00,2.81,2.82,2.8,2.82,331420.0,2.7158,2.7254,2.7061,2.7254,331420.0
2019-02-22 14:20:00,2.82,2.83,2.82,2.83,151424.0,2.7254,2.7351,2.7254,2.7351,151424.0
2019-02-22 14:25:00,2.82,2.83,2.82,2.82,212344.0,2.7254,2.7351,2.7254,2.7254,212344.0
2019-02-22 14:30:00,2.83,2.83,2.83,2.83,166732.0,2.7351,2.7351,2.7351,2.7351,166732.0
2019-02-22 14:35:00,2.83,2.83,2.82,2.82,148412.0,2.7351,2.7351,2.7254,2.7254,148412.0
2019-02-22 14:40:00,2.82,2.82,2.81,2.82,168644.0,2.7254,2.7254,2.7158,2.7254,168644.0
2019-02-22 14:45:00,2.82,2.82,2.82,2.82,60896.0,2.7254,2.7254,2.7254,2.7254,60896.0
2019-02-22 14:50:00,2.82,2.83,2.82,2.83,244124.0,2.7254,2.7351,2.7254,2.7351,244124.0
2019-02-22 14:55:00,2.82,2.83,2.82,2.82,112412.0,2.7254,2.7351,2.7254,2.7254,112412.0
2019-02-22 15:00:00,2.82,2.83,2.82,2.82,138836.0,2.7254,2.7351,2.7254,2.7254,138836.0
2019-02-22 15:05:00,2.82,2.82,2.82,2.82,149528.0,2.7254,2.7254,2.7254,2.7254,149528.0
2019-02-22 15:10:00,2.82,2.82,2.82,2.82,92268.0,2.7254,2.7254,2.7254,2.7254,92268.0
2019-02-22 15:15:00,2.82,2.83,2.82,2.83,166604.0,2.7254,2.7351,2.7254,2.7351,166604.0
2019-02-22 15:20:00,2.83,2.83,2.83,2.83,139116.0,2.7351,2.7351,2.7351,2.7351,139116.0
2019-02-22 15:25:00,2.83,2.83,2.83,2.83,187280.0,2.7351,2.7351,2.7351,2.7351,187280.0
2019-02-22 15:30:00,2.83,2.84,2.83,2.83,235296.0,2.7351,2.7447,2.7351,2.7351,235296.0
2019-02-22 15:35:00,2.84,2.84,2.83,2.84,67444.0,2.7447,2.7447,2.7351,2.7447,67444.0
2019-02-22 15:40:00,2.84,2.84,2.83,2.84,329864.0,2.7447,2.7447,2.7351,2.7447,329864.0
2019-02-22 15:45:00,2.84,2.84,2.84,2.84,188368.0,2.7447,2.7447,2.7447,2.7447,188368.0
2019-02-22 15:50:00,2.84,2.85,2.84,2.85,265284.0,2.7447,2.7544,2.7447,2.7544,265284.0
2019-02-22 15:55:00,2.85,2.85,2.83,2.85,1124124.0,2.7544,2.7544,2.7351,2.7544,1124124.0
2019-02-25 09:30:00,2.85,2.89,2.85,2.88,477632.0,2.7544,2.7931,2.7544,2.7834,477632.0
2019-02-25 09:35:00,2.88,2.89,2.87,2.89,360908.0,2.7834,2.7931,2.7737,2.7931,360908.0
2019-02-25 09:40:00,2.89,2.92,2.89,2.91,964564.0,2.7931,2.8221,2.7931,2.8124,964564.0
2019-02-25 09:45:00,2.91,2.91,2.89,2.9,331152.0,2.8124,2.8124,2.7931,2.8027,331152.0
2019-02-25 09:50:00,2.9,2.91,2.9,2.9,169344.0,2.8027,2.8124,2.8027,2.8027,169344.0
2019-02-25 09:55:00,2.9,2.9,2.89,2.9,249860.0,2.8027,2.8027,2.7931,2.8027,249860.0
2019-02-25 10:00:00,2.9,2.9,2.89,2.9,121556.0,2.8027,2.8027,2.7931,2.8027,121556.0
2019-02-25 10:05:00,2.9,2.9,2.89,2.9,160428.0,2.8027,2.8027,2.7931,2.8027,160428.0
2019-02-25 10:10:00,2.9,2.91,2.9,2.91,232812.0,2.8027,2.8124,2.8027,2.8124,232812.0
2019-02-25 10:15:00,2.91,2.92,2.91,2.92,137224.0,2.8124,2.8221,2.8124,2.8221,137224.0
2019-02-25 10:20:00,2.92,2.92,2.9,2.91,181320.0,2.8221,2.8221,2.8027,2.8124,181320.0
2019-02-25 10:25:00,2.91,2.91,2.9,2.91,71160.0,2.8124,2.8124,2.8027,2.8124,71160.0
2019-02-25 10:30:00,2.91,2.91,2.9,2.9,133096.0,2.8124,2.8124,2.8027,2.8027,133096.0
2019-02-25 10:35:00,2.9,2.9,2.89,2.9,68036.0,2.8027,2.8027,2.7931,2.8027,68036.0
2019-02-25 10:40:00,2.9,2.9,2.9,2.9,44472.0,2.8027,2.8027,2.8027,2.8027,44472.0
2019-02-25 10:45:00,2.9,2.9,2.9,2.9,42420.0,2.8027,2.8027,2.8027,2.8027,42420.0
2019-02-25 10:50:00,2.9,2.91,2.9,2.91,89872.0,2.8027,2.8124,2.8027,2.8124,89872.0
2019-02-25 10:55:00,2.91,2.92,2.91,2.92,129444.0,2.8124,2.8221,2.8124,2.8221,129444.0
2019-02-25 11:00:00,2.92,2.93,2.92,2.93,379304.0,2.8221,2.8317,2.8221,2.8317,379304.0
2019-02-25 11:05:00,2.93,2.93,2.92,2.92,195128.0,2.8317,2.8317,2.8221,2.8221,195128.0
2019-02-25 11:10:00,2.92,2.93,2.92,2.93,76368.0,2.8221,2.8317,2.8221,2.8317,76368.0
2019-02-25 11:15:00,2.93,2.93,2.92,2.92,316904.0,2.8317,2.8317,2.8221,2.8221,316904.0
2019-02-25 11:20:00,2.92,2.92,2.91,2.92,454208.0,2.8221,2.8221,2.8124,2.8221,454208.0
2019-02-25 11:25:00,2.92,2.92,2.91,2.92,323232.0,2.8221,2.8221,2.8124,2.8221,323232.0
2019-02-25 11:30:00,2.92,2.92,2.91,2.92,112640.0,2.8221,2.8221,2.8124,2.8221,112640.0
2019-02-25 11:35:00,2.92,2.93,2.92,2.93,152132.0,2.8221,2.8317,2.8221,2.8317,152132.0
2019-02-25 11:40:00,2.93,2.94,2.93,2.94,153232.0,2.8317,2.8414,2.8317,2.8414,153232.0
2019-02-25 11:45:00,2.94,2.94,2.93,2.94,162812.0,2.8414,2.8414,2.8317,2.8414,162812.0
2019-02-25 11:50:00,2.94,2.95,2.93,2.94,998052.0,2.8414,2.8511,2.8317,2.8414,998052.0
2019-02-25 11:55:00,2.94,2.94,2.93,2.93,206372.0,2.8414,2.8414,2.8317,2.8317,206372.0
2019-02-25 12:00:00,2.93,2.93,2.92,2.92,172240.0,2.8317,2.8317,2.8221,2.8221,172240.0
2019-02-25 12:05:00,2.92,2.93,2.91,2.92,149796.0,2.8221,2.8317,2.8124,2.8221,149796.0
2019-02-25 12:10:00,2.92,2.92,2.92,2.92,15248.0,2.8221,2.8221,2.8221,2.8221,15248.0
2019-02-25 12:15:00,2.92,2.93,2.92,2.92,47656.0,2.8221,2.8317,2.8221,2.8221,47656.0
2019-02-25 12:20:00,2.92,2.93,2.92,2.92,60564.0,2.8221,2.8317,2.8221,2.8221,60564.0
2019-02-25 12:25:00,2.93,2.93,2.91,2.92,440124.0,2.8317,2.8317,2.8124,2.8221,440124.0
2019-02-25 12:30:00,2.92,2.92,2.92,2.92,31424.0,2.8221,2.8221,2.8221,2.8221,31424.0
2019-02-25 12:35:00,2.92,2.93,2.91,2.92,91548.0,2.8221,2.8317,2.8124,2.8221,91548.0
2019-02-25 12:40:00,2.92,2.93,2.9,2.91,558560.0,2.8221,2.8317,2.8027,2.8124,558560.0
2019-02-25 12:45:00,2.92,2.92,2.9,2.9,178400.0,2.8221,2.8221,2.8027,2.8027,178400.0
2019-02-25 12:50:00,2.9,2.91,2.9,2.9,128772.0,2.8027,2.8124,2.8027,2.8027,128772.0
2019-02-25 12:55:00,2.9,2.9,2.89,2.9,227940.0,2.8027,2.8027,2.7931,2.8027,227940.0
2019-02-25 13:00:00,2.9,2.9,2.89,2.9,95412.0,2.8027,2.8027,2.7931,2.8027,95412.0
2019-02-25 13:05:00,2.9,2.9,2.89,2.9,15440.0,2.8027,2.8027,2.7931,2.8027,15440.0
2019-02-25 13:10:00,2.9,2.9,2.89,2.9,66240.0,2.8027,2.8027,2.7931,2.8027,66240.0
2019-02-25 13:15:00,2.89,2.9,2.89,2.89,49284.0,2.7931,2.8027,2.7931,2.7931,49284.0
2019-02-25 13:20:00,2.89,2.89,2.88,2.89,69928.0,2.7931,2.7931,2.7834,2.7931,69928.0
2019-02-25 13:25:00,2.88,2.89,2.88,2.88,20700.0,2.7834,2.7931,2.7834,2.7834,20700.0
2019-02-25 13:30:00,2.88,2.88,2.87,2.88,41620.0,2.7834,2.7834,2.7737,2.7834,41620.0
2019-02-25 13:35:00,2.87,2.88,2.87,2.88,16000.0,2.7737,2.7834,2.7737,2.7834,16000.0
2019-02-25 13:40:00,2.88,2.88,2.88,2.88,56904.0,2.7834,2.7834,2.7834,2.7834,56904.0
2019-02-25 13:45:00,2.88,2.89,2.88,2.89,147980.0,2.7834,2.7931,2.7834,2.7931,147980.0
2019-02-25 13:50:00,2.89,2.9,2.89,2.9,31000.0,2.7931,2.8027,2.7931,2.8027,31000.0
2019-02-25 13:55:00,2.9,2.9,2.89,2.89,47776.0,2.8027,2.8027,2.7931,2.7931,47776.0
2019-02-25 14:00:00,2.89,2.89,2.89,2.89,128860.0,2.7931,2.7931,2.7931,2.7931,128860.0
2019-02-25 14:05:00,2.89,2.89,2.88,2.89,128288.0,2.7931,2.7931,2.7834,2.7931,128288.0
2019-02-25 14:10:00,2.89,2.89,2.88,2.89,50648.0,2.7931,2.7931,2.7834,2.7931,50648.0
2019-02-25 14:15:00,2.88,2.88,2.88,2.88,13600.0,2.7834,2.7834,2.7834,2.7834,13600.0
2019-02-25 14:20:00,2.88,2.89,2.88,2.89,61108.0,2.7834,2.7931,2.7834,2.7931,61108.0
2019-02-25 14:25:00,2.89,2.89,2.89,2.89,70792.0,2.7931,2.7931,2.7931,2.7931,70792.0
2019-02-25 14:30:00,2.89,2.89,2.89,2.89,121584.0,2.7931,2.7931,2.7931,2.7931,121584.0
2019-02-25 14:35:00,2.89,2.9,2.89,2.9,30408.0,2.7931,2.8027,2.7931,2.8027,30408.0
2019-02-25 14:40:00,2.9,2.9,2.89,2.9,30008.0,2.8027,2.8027,2.7931,2.8027,30008.0
2019-02-25 14:45:00,2.9,2.9,2.89,2.89,65124.0,2.8027,2.8027,2.7931,2.7931,65124.0
2019-02-25 14:50:00,2.89,2.9,2.89,2.9,32800.0,2.7931,2.8027,2.7931,2.8027,32800.0
2019-02-25 14:55:00,2.9,2.9,2.89,2.9,58800.0,2.8027,2.8027,2.7931,2.8027,58800.0
2019-02-25 15:00:00,2.9,2.9,2.89,2.89,39200.0,2.8027,2.8027,2.7931,2.7931,39200.0
2019-02-25 15:05:00,2.9,2.9,2.89,2.9,51432.0,2.8027,2.8027,2.7931,2.8027,51432.0
2019-02-25 15:10:00,2.9,2.9,2.89,2.89,93856.0,2.8027,2.8027,2.7931,2.7931,93856.0
2019-02-25 15:15:00,2.89,2.89,2.89,2.89,77148.0,2.7931,2.7931,2.7931,2.7931,77148.0
2019-02-25 15:20:00,2.89,2.89,2.89,2.89,68320.0,2.7931,2.7931,2.7931,2.7931,68320.0
2019-02-25 15:25:00,2.89,2.89,2.88,2.89,111832.0,2.7931,2.7931,2.7834,2.7931,111832.0
2019-02-25 15:30:00,2.89,2.89,2.89,2.89,95140.0,2.7931,2.7931,2.7931,2.7931,95140.0
2019-02-25 15:35:00,2.89,2.89,2.88,2.89,243132.0,2.7931,2.7931,2.7834,2.7931,243132.0
2019-02-25 15:40:00,2.89,2.89,2.88,2.89,151400.0,2.7931,2.7931,2.7834,2.7931,151400.0
2019-02-25 15:45:00,2.89,2.89,2.89,2.89,124408.0,2.7931,2.7931,2.7931,2.7931,124408.0
2019-02-25 15:50:00,2.89,2.9,2.89,2.9,202856.0,2.7931,2.8027,2.7931,2.8027,202856.0
2019-02-25 15:55:00,2.9,2.9,2.89,2.89,591264.0,2.8027,2.8027,2.7931,2.7931,591264.0
2019-02-26 09:30:00,2.89,2.9,2.88,2.89,124832.0,2.7931,2.8027,2.7834,2.7931,124832.0
2019-02-26 09:35:00,2.9,2.9,2.89,2.9,56776.0,2.8027,2.8027,2.7931,2.8027,56776.0
2019-02-26 09:40:00,2.91,2.91,2.9,2.9,112740.0,2.8124,2.8124,2.8027,2.8027,112740.0
2019-02-26 09:45:00,2.9,2.91,2.9,2.9,44796.0,2.8027,2.8124,2.8027,2.8027,44796.0
2019-02-26 09:50:00,2.9,2.91,2.9,2.9,42612.0,2.8027,2.8124,2.8027,2.8027,42612.0
2019-02-26 09:55:00,2.9,2.91,2.9,2.91,38464.0,2.8027,2.8124,2.8027,2.8124,38464.0
2019-02-26 10:00:00,2.91,2.92,2.9,2.92,31244.0,2.8124,2.8221,2.8027,2.8221,31244.0
2019-02-26 10:05:00,2.92,2.92,2.91,2.92,56592.0,2.8221,2.8221,2.8124,2.8221,56592.0
2019-02-26 10:10:00,2.92,2.92,2.92,2.92,36724.0,2.8221,2.8221,2.8221,2.8221,36724.0
2019-02-26 10:15:00,2.92,2.92,2.91,2.91,90956.0,2.8221,2.8221,2.8124,2.8124,90956.0
2019-02-26 10:20:00,2.91,2.91,2.9,2.91,58072.0,2.8124,2.8124,2.8027,2.8124,58072.0
2019-02-26 10:25:00,2.9,2.91,2.9,2.9,76372.0,2.8027,2.8124,2.8027,2.8027,76372.0
2019-02-26 10:30:00,2.9,2.9,2.9,2.9,91700.0,2.8027,2.8027,2.8027,2.8027,91700.0
2019-02-26 10:35:00,2.9,2.9,2.89,2.89,170780.0,2.8027,2.8027,2.7931,2.7931,170780.0
2019-02-26 10:40:00,2.89,2.89,2.89,2.89,119232.0,2.7931,2.7931,2.7931,2.7931,119232.0
2019-02-26 10:45:00,2.89,2.9,2.89,2.89,169688.0,2.7931,2.8027,2.7931,2.7931,169688.0
2019-02-26 10:50:00,2.89,2.89,2.88,2.88,81484.0,2.7931,2.7931,2.7834,2.7834,81484.0
2019-02-26 10:55:00,2.88,2.88,2.88,2.88,83320.0,2.7834,2.7834,2.7834,2.7834,83320.0
2019-02-26 11:00:00,2.88,2.89,2.88,2.88,81188.0,2.7834,2.7931,2.7834,2.7834,81188.0
2019-02-26 11:05:00,2.88,2.89,2.88,2.89,42912.0,2.7834,2.7931,2.7834,2.7931,42912.0
2019-02-26 11:10:00,2.89,2.9,2.89,2.9,112120.0,2.7931,2.8027,2.7931,2.8027,112120.0
2019-02-26 11:15:00,2.9,2.9,2.89,2.9,75580.0,2.8027,2.8027,2.7931,2.8027,75580.0
2019-02-26 11:20:00,2.9,2.9,2.89,2.89,98296.0,2.8027,2.8027,2.7931,2.7931,98296.0
2019-02-26 11:25:00,2.9,2.9,2.89,2.9,47644.0,2.8027,2.8027,2.7931,2.8027,47644.0
2019-02-26 11:30:00,2.9,2.9,2.89,2.89,120372.0,2.8027,2.8027,2.7931,2.7931,120372.0
2019-02-26 11:35:00,2.89,2.89,2.89,2.89,29764.0,2.7931,2.7931,2.7931,2.7931,29764.0
2019-02-26 11:40:00,2.89,2.89,2.89,2.89,41024.0,2.7931,2.7931,2.7931,2.7931,41024.0
2019-02-26 11:45:00,2.89,2.89,2.89,2.89,29264.0,2.7931,2.7931,2.7931,2.7931,29264.0
2019-02-26 11:50:00,2.89,2.89,2.89,2.89,80160.0,2.7931,2.7931,2.7931,2.7931,80160.0
2019-02-26 11:55:00,2.89,2.89,2.89,2.89,32800.0,2.7931,2.7931,2.7931,2.7931,32800.0
2019-02-26 12:00:00,2.89,2.89,2.88,2.89,72400.0,2.7931,2.7931,2.7834,2.7931,72400.0
2019-02-26 12:05:00,2.89,2.89,2.88,2.88,39200.0,2.7931,2.7931,2.7834,2.7834,39200.0
2019-02-26 12:10:00,2.89,2.89,2.88,2.89,29252.0,2.7931,2.7931,2.7834,2.7931,29252.0
2019-02-26 12:15:00,2.89,2.89,2.88,2.89,29172.0,2.7931,2.7931,2.7834,2.7931,29172.0
2019-02-26 12:20:00,2.89,2.89,2.88,2.89,27060.0,2.7931,2.7931,2.7834,2.7931,27060.0
2019-02-26 12:25:00,2.89,2.9,2.88,2.9,67952.0,2.7931,2.8027,2.7834,2.8027,67952.0
2019-02-26 12:30:00,2.9,2.9,2.89,2.89,57532.0,2.8027,2.8027,2.7931,2.7931,57532.0
2019-02-26 12:35:00,2.89,2.9,2.89,2.9,38508.0,2.7931,2.8027,2.7931,2.8027,38508.0
2019-02-26 12:40:00,2.89,2.9,2.89,2.9,43620.0,2.7931,2.8027,2.7931,2.8027,43620.0
2019-02-26 12:45:00,2.9,2.9,2.9,2.9,32948.0,2.8027,2.8027,2.8027,2.8027,32948.0
2019-02-26 12:50:00,2.9,2.9,2.89,2.9,52904.0,2.8027,2.8027,2.7931,2.8027,52904.0
2019-02-26 12:55:00,2.89,2.9,2.89,2.9,49592.0,2.7931,2.8027,2.7931,2.8027,49592.0
2019-02-26 13:00:00,2.9,2.9,2.9,2.9,40800.0,2.8027,2.8027,2.8027,2.8027,40800.0
2019-02-26 13:05:00,2.9,2.91,2.9,2.91,172776.0,2.8027,2.8124,2.8027,2.8124,172776.0
2019-02-26 13:10:00,2.91,2.91,2.91,2.91,54144.0,2.8124,2.8124,2.8124,2.8124,54144.0
2019-02-26 13:15:00,2.91,2.91,2.91,2.91,59040.0,2.8124,2.8124,2.8124,2.8124,59040.0
2019-02-26 13:20:00,2.91,2.91,2.91,2.91,37576.0,2.8124,2.8124,2.8124,2.8124,37576.0
2019-02-26 13:25:00,2.91,2.91,2.91,2.91,50520.0,2.8124,2.8124,2.8124,2.8124,50520.0
2019-02-26 13:30:00,2.91,2.91,2.9,2.9,127276.0,2.8124,2.8124,2.8027,2.8027,127276.0
2019-02-26 13:35:00,2.9,2.91,2.9,2.91,58144.0,2.8027,2.8124,2.8027,2.8124,58144.0
2019-02-26 13:40:00,2.91,2.91,2.9,2.91,36964.0,2.8124,2.8124,2.8027,2.8124,36964.0
2019-02-26 13:45:00,2.91,2.91,2.9,2.91,141420.0,2.8124,2.8124,2.8027,2.8124,141420.0
2019-02-26 13:50:00,2.91,2.92,2.91,2.91,42796.0,2.8124,2.8221,2.8124,2.8124,42796.0
2019-02-26 13:55:00,2.91,2.91,2.91,2.91,33456.0,2.8124,2.8124,2.8124,2.8124,33456.0
2019-02-26 14:00:00,2.91,2.92,2.91,2.91,81608.0,2.8124,2.8221,2.8124,2.8124,81608.0
2019-02-26 14:05:00,2.91,2.91,2.9,2.9,108836.0,2.8124,2.8124,2.8027,2.8027,108836.0
2019-02-26 14:10:00,2.9,2.9,2.9,2.9,55572.0,2.8027,2.8027,2.8027,2.8027,55572.0
2019-02-26 14:15:00,2.9,2.9,2.9,2.9,37172.0,2.8027,2.8027,2.8027,2.8027,37172.0
2019-02-26 14:20:00,2.9,2.91,2.9,2.9,135616.0,2.8027,2.8124,2.8027,2.8027,135616.0
2019-02-26 14:25:00,2.9,2.9,2.9,2.9,46164.0,2.8027,2.8027,2.8027,2.8027,46164.0
2019-02-26 14:30:00,2.9,2.91,2.9,2.9,71476.0,2.8027,2.8124,2.8027,2.8027,71476.0
2019-02-26 14:35:00,2.91,2.91,2.9,2.91,75900.0,2.8124,2.8124,2.8027,2.8124,75900.0
2019-02-26 14:40:00,2.91,2.92,2.91,2.91,145500.0,2.8124,2.8221,2.8124,2.8124,145500.0
2019-02-26 14:45:00,2.91,2.92,2.91,2.92,60732.0,2.8124,2.8221,2.8124,2.8221,60732.0
2019-02-26 14:50:00,2.92,2.92,2.91,2.92,186532.0,2.8221,2.8221,2.8124,2.8221,186532.0
2019-02-26 14:55:00,2.92,2.92,2.92,2.92,166872.0,2.8221,2.8221,2.8221,2.8221,166872.0
2019-02-26 15:00:00,2.92,2.93,2.92,2.93,154380.0,2.8221,2.8317,2.8221,2.8317,154380.0
2019-02-26 15:05:00,2.93,2.93,2.92,2.92,107656.0,2.8317,2.8317,2.8221,2.8221,107656.0
2019-02-26 15:10:00,2.92,2.92,2.91,2.92,139772.0,2.8221,2.8221,2.8124,2.8221,139772.0
2019-02-26 15:15:00,2.92,2.93,2.92,2.92,95432.0,2.8221,2.8317,2.8221,2.8221,95432.0
2019-02-26 15:20:00,2.93,2.93,2.92,2.92,92292.0,2.8317,2.8317,2.8221,2.8221,92292.0
2019-02-26 15:25:00,2.92,2.92,2.92,2.92,86812.0,2.8221,2.8221,2.8221,2.8221,86812.0
2019-02-26 15:30:00,2.92,2.92,2.92,2.92,81528.0,2.8221,2.8221,2.8221,2.8221,81528.0
2019-02-26 15:35:00,2.92,2.92,2.91,2.92,185020.0,2.8221,2.8221,2.8124,2.8221,185020.0
2019-02-26 15:40:00,2.92,2.92,2.92,2.92,172016.0,2.8221,2.8221,2.8221,2.8221,172016.0
2019-02-26 15:45:00,2.92,2.92,2.91,2.92,260140.0,2.8221,2.8221,2.8124,2.8221,260140.0
2019-02-26 15:50:00,2.92,2.92,2.91,2.92,335876.0,2.8221,2.8221,2.8124,2.8221,335876.0
2019-02-26 15:55:00,2.92,2.92,2.91,2.91,709276.0,2.8221,2.8221,2.8124,2.8124,709276.0
2019-02-27 09:30:00,2.92,2.94,2.9,2.94,245896.0,2.8221,2.8414,2.8027,2.8414,245896.0
2019-02-27 09:35:00,2.94,2.96,2.94,2.95,281024.0,2.8414,2.8607,2.8414,2.8511,281024.0
2019-02-27 09:40:00,2.95,2.98,2.95,2.98,585892.0,2.8511,2.8801,2.8511,2.8801,585892.0
2019-02-27 09:45:00,2.98,2.98,2.96,2.97,466908.0,2.8801,2.8801,2.8607,2.8704,466908.0
2019-02-27 09:50:00,2.97,2.98,2.96,2.97,148728.0,2.8704,2.8801,2.8607,2.8704,148728.0
2019-02-27 09:55:00,2.97,2.97,2.96,2.96,114920.0,2.8704,2.8704,2.8607,2.8607,114920.0
2019-02-27 10:00:00,2.96,2.96,2.94,2.94,91584.0,2.8607,2.8607,2.8414,2.8414,91584.0
2019-02-27 10:05:00,2.94,2.95,2.93,2.95,220672.0,2.8414,2.8511,2.8317,2.8511,220672.0
2019-02-27 10:10:00,2.95,2.95,2.94,2.94,97968.0,2.8511,2.8511,2.8414,2.8414,97968.0
2019-02-27 10:15:00,2.94,2.96,2.94,2.96,78328.0,2.8414,2.8607,2.8414,2.8607,78328.0
2019-02-27 10:20:00,2.96,2.96,2.95,2.95,81848.0,2.8607,2.8607,2.8511,2.8511,81848.0
2019-02-27 10:25:00,2.95,2.96,2.95,2.96,58160.0,2.8511,2.8607,2.8511,2.8607,58160.0
2019-02-27 10:30:00,2.96,2.96,2.95,2.96,156576.0,2.8607,2.8607,2.8511,2.8607,156576.0
2019-02-27 10:35:00,2.96,2.96,2.95,2.96,115892.0,2.8607,2.8607,2.8511,2.8607,115892.0
2019-02-27 10:40:00,2.96,2.97,2.96,2.97,171068.0,2.8607,2.8704,2.8607,2.8704,171068.0
2019-02-27 10:45:00,2.97,2.97,2.94,2.94,553608.0,2.8704,2.8704,2.8414,2.8414,553608.0
2019-02-27 10:50:00,2.94,2.94,2.93,2.93,118732.0,2.8414,2.8414,2.8317,2.8317,118732.0
2019-02-27 10:55:00,2.93,2.93,2.92,2.93,84972.0,2.8317,2.8317,2.8221,2.8317,84972.0
2019-02-27 11:00:00,2.93,2.94,2.92,2.92,357652.0,2.8317,2.8414,2.8221,2.8221,357652.0
2019-02-27 11:05:00,2.92,2.94,2.92,2.94,803092.0,2.8221,2.8414,2.8221,2.8414,803092.0
2019-02-27 11:10:00,2.94,2.96,2.94,2.95,458756.0,2.8414,2.8607,2.8414,2.8511,458756.0
2019-02-27 11:15:00,2.95,2.96,2.95,2.96,46172.0,2.8511,2.8607,2.8511,2.8607,46172.0
2019-02-27 11:20:00,2.96,2.96,2.95,2.96,52192.0,2.8607,2.8607,2.8511,2.8607,52192.0
2019-02-27 11:25:00,2.96,2.96,2.94,2.94,303052.0,2.8607,2.8607,2.8414,2.8414,303052.0
2019-02-27 11:30:00,2.94,2.95,2.94,2.94,64664.0,2.8414,2.8511,2.8414,2.8414,64664.0
2019-02-27 11:35:00,2.94,2.96,2.93,2.95,387624.0,2.8414,2.8607,2.8317,2.8511,387624.0
2019-02-27 11:40:00,2.95,2.96,2.95,2.96,43560.0,2.8511,2.8607,2.8511,2.8607,43560.0
2019-02-27 11:45:00,2.96,2.96,2.95,2.96,26800.0,2.8607,2.8607,2.8511,2.8607,26800.0
2019-02-27 11:50:00,2.96,2.96,2.94,2.96,134212.0,2.8607,2.8607,2.8414,2.8607,134212.0
2019-02-27 11:55:00,2.96,2.96,2.96,2.96,124796.0,2.8607,2.8607,2.8607,2.8607,124796.0
2019-02-27 12:00:00,2.96,2.97,2.96,2.96,109088.0,2.8607,2.8704,2.8607,2.8607,109088.0
2019-02-27 12:05:00,2.96,2.96,2.95,2.96,84068.0,2.8607,2.8607,2.8511,2.8607,84068.0
2019-02-27 12:10:00,2.96,2.96,2.96,2.96,48156.0,2.8607,2.8607,2.8607,2.8607,48156.0
2019-02-27 12:15:00,2.96,2.96,2.96,2.96,47372.0,2.8607,2.8607,2.8607,2.8607,47372.0
2019-02-27 12:20:00,2.96,2.96,2.96,2.96,75440.0,2.8607,2.8607,2.8607,2.8607,75440.0
2019-02-27 12:25:00,2.96,2.97,2.96,2.97,169384.0,2.8607,2.8704,2.8607,2.8704,169384.0
2019-02-27 12:30:00,2.97,2.97,2.96,2.96,52392.0,2.8704,2.8704,2.8607,2.8607,52392.0
2019-02-27 12:35:00,2.96,2.96,2.95,2.96,82348.0,2.8607,2.8607,2.8511,2.8607,82348.0
2019-02-27 12:40:00,2.96,2.96,2.96,2.96,24068.0,2.8607,2.8607,2.8607,2.8607,24068.0
2019-02-27 12:45:00,2.96,2.96,2.96,2.96,157352.0,2.8607,2.8607,2.8607,2.8607,157352.0
2019-02-27 12:50:00,2.96,2.96,2.95,2.95,102352.0,2.8607,2.8607,2.8511,2.8511,102352.0
2019-02-27 12:55:00,2.96,2.96,2.94,2.95,125792.0,2.8607,2.8607,2.8414,2.8511,125792.0
2019-02-27 13:00:00,2.95,2.95,2.94,2.95,33208.0,2.8511,2.8511,2.8414,2.8511,33208.0
2019-02-27 13:05:00,2.95,2.95,2.95,2.95,33372.0,2.8511,2.8511,2.8511,2.8511,33372.0
2019-02-27 13:10:00,2.95,2.95,2.95,2.95,49912.0,2.8511,2.8511,2.8511,2.8511,49912.0
2019-02-27 13:15:00,2.96,2.96,2.96,2.96,78112.0,2.8607,2.8607,2.8607,2.8607,78112.0
2019-02-27 13:20:00,2.96,2.96,2.96,2.96,49708.0,2.8607,2.8607,2.8607,2.8607,49708.0
2019-02-27 13:25:00,2.96,2.96,2.95,2.96,63188.0,2.8607,2.8607,2.8511,2.8607,63188.0
2019-02-27 13:30:00,2.95,2.96,2.95,2.96,21276.0,2.8511,2.8607,2.8511,2.8607,21276.0
2019-02-27 13:35:00,2.96,2.96,2.95,2.96,45488.0,2.8607,2.8607,2.8511,2.8607,45488.0
2019-02-27 13:40:00,2.96,2.96,2.95,2.96,40656.0,2.8607,2.8607,2.8511,2.8607,40656.0
2019-02-27 13:45:00,2.96,2.96,2.96,2.96,70236.0,2.8607,2.8607,2.8607,2.8607,70236.0
2019-02-27 13:50:00,2.96,2.96,2.96,2.96,109020.0,2.8607,2.8607,2.8607,2.8607,109020.0
2019-02-27 13:55:00,2.96,2.96,2.95,2.96,46496.0,2.8607,2.8607,2.8511,2.8607,46496.0
2019-02-27 14:00:00,2.95,2.96,2.95,2.96,93348.0,2.8511,2.8607,2.8511,2.8607,93348.0
2019-02-27 14:05:00,2.96,2.96,2.95,2.95,45020.0,2.8607,2.8607,2.8511,2.8511,45020.0
2019-02-27 14:10:00,2.95,2.96,2.95,2.96,75152.0,2.8511,2.8607,2.8511,2.8607,75152.0
2019-02-27 14:15:00,2.96,2.96,2.96,2.96,139984.0,2.8607,2.8607,2.8607,2.8607,139984.0
2019-02-27 14:20:00,2.96,2.97,2.95,2.95,90744.0,2.8607,2.8704,2.8511,2.8511,90744.0
2019-02-27 14:25:00,2.95,2.95,2.94,2.95,43800.0,2.8511,2.8511,2.8414,2.8511,43800.0
2019-02-27 14:30:00,2.95,2.95,2.95,2.95,55760.0,2.8511,2.8511,2.8511,2.8511,55760.0
2019-02-27 14:35:00,2.95,2.95,2.94,2.95,41708.0,2.8511,2.8511,2.8414,2.8511,41708.0
2019-02-27 14:40:00,2.95,2.95,2.94,2.95,27500.0,2.8511,2.8511,2.8414,2.8511,27500.0
2019-02-27 14:45:00,2.95,2.95,2.94,2.95,63476.0,2.8511,2.8511,2.8414,2.8511,63476.0
2019-02-27 14:50:00,2.95,2.95,2.94,2.94,54112.0,2.8511,2.8511,2.8414,2.8414,54112.0
2019-02-27 14:55:00,2.94,2.96,2.94,2.95,302292.0,2.8414,2.8607,2.8414,2.8511,302292.0
2019-02-27 15:00:00,2.95,2.96,2.95,2.95,587824.0,2.8511,2.8607,2.8511,2.8511,587824.0
2019-02-27 15:05:00,2.95,2.95,2.95,2.95,17816.0,2.8511,2.8511,2.8511,2.8511,17816.0
2019-02-27 15:10:00,2.95,2.95,2.94,2.94,79972.0,2.8511,2.8511,2.8414,2.8414,79972.0
2019-02-27 15:15:00,2.94,2.94,2.94,2.94,39680.0,2.8414,2.8414,2.8414,2.8414,39680.0
2019-02-27 15:20:00,2.94,2.94,2.93,2.94,59168.0,2.8414,2.8414,2.8317,2.8414,59168.0
2019-02-27 15:25:00,2.94,2.94,2.93,2.93,34876.0,2.8414,2.8414,2.8317,2.8317,34876.0
2019-02-27 15:30:00,2.93,2.93,2.93,2.93,22844.0,2.8317,2.8317,2.8317,2.8317,22844.0
2019-02-27 15:35:00,2.93,2.94,2.93,2.93,64740.0,2.8317,2.8414,2.8317,2.8317,64740.0
2019-02-27 15:40:00,2.93,2.94,2.92,2.93,348420.0,2.8317,2.8414,2.8221,2.8317,348420.0
2019-02-27 15:45:00,2.92,2.92,2.91,2.92,291112.0,2.8221,2.8221,2.8124,2.8221,291112.0
2019-02-27 15:50:00,2.92,2.92,2.91,2.92,405028.0,2.8221,2.8221,2.8124,2.8221,405028.0
2019-02-27 15:55:00,2.92,2.92,2.92,2.92,734308.0,2.8221,2.8221,2.8221,2.8221,734308.0
2019-02-28 09:30:00,2.92,2.93,2.9,2.9,242032.0,2.8221,2.8317,2.8027,2.8027,242032.0
2019-02-28 09:35:00,2.9,2.94,2.9,2.92,202920.0,2.8027,2.8414,2.8027,2.8221,202920.0
2019-02-28 09:40:00,2.92,2.93,2.92,2.92,68712.0,2.8221,2.8317,2.8221,2.8221,68712.0
2019-02-28 09:45:00,2.92,2.93,2.92,2.92,72512.0,2.8221,2.8317,2.8221,2.8221,72512.0
2019-02-28 09:50:00,2.92,2.93,2.91,2.93,54644.0,2.8221,2.8317,2.8124,2.8317,54644.0
2019-02-28 09:55:00,2.93,2.93,2.92,2.93,102872.0,2.8317,2.8317,2.8221,2.8317,102872.0
2019-02-28 10:00:00,2.93,2.94,2.93,2.94,68264.0,2.8317,2.8414,2.8317,2.8414,68264.0
2019-02-28 10:05:00,2.93,2.93,2.92,2.92,40348.0,2.8317,2.8317,2.8221,2.8221,40348.0
2019-02-28 10:10:00,2.92,2.93,2.92,2.93,45456.0,2.8221,2.8317,2.8221,2.8317,45456.0
2019-02-28 10:15:00,2.93,2.93,2.93,2.93,37180.0,2.8317,2.8317,2.8317,2.8317,37180.0
2019-02-28 10:20:00,2.93,2.93,2.92,2.92,53880.0,2.8317,2.8317,2.8221,2.8221,53880.0
2019-02-28 10:25:00,2.92,2.93,2.92,2.93,31224.0,2.8221,2.8317,2.8221,2.8317,31224.0
2019-02-28 10:30:00,2.93,2.94,2.93,2.94,33872.0,2.8317,2.8414,2.8317,2.8414,33872.0
2019-02-28 10:35:00,2.94,2.94,2.93,2.94,56000.0,2.8414,2.8414,2.8317,2.8414,56000.0
2019-02-28 10:40:00,2.94,2.94,2.93,2.93,79632.0,2.8414,2.8414,2.8317,2.8317,79632.0
2019-02-28 10:45:00,2.94,2.94,2.93,2.94,54908.0,2.8414,2.8414,2.8317,2.8414,54908.0
2019-02-28 10:50:00,2.94,2.94,2.94,2.94,29448.0,2.8414,2.8414,2.8414,2.8414,29448.0
2019-02-28 10:55:00,2.94,2.95,2.94,2.95,75420.0,2.8414,2.8511,2.8414,2.8511,75420.0
2019-02-28 11:00:00,2.95,2.95,2.94,2.94,41816.0,2.8511,2.8511,2.8414,2.8414,41816.0
2019-02-28 11:05:00,2.94,2.94,2.94,2.94,22840.0,2.8414,2.8414,2.8414,2.8414,22840.0
2019-02-28 11:10:00,2.94,2.95,2.94,2.94,133428.0,2.8414,2.8511,2.8414,2.8414,133428.0
2019-02-28 11:15:00,2.94,2.95,2.94,2.95,102932.0,2.8414,2.8511,2.8414,2.8511,102932.0
2019-02-28 11:20:00,2.95,2.95,2.94,2.95,45952.0,2.8511,2.8511,2.8414,2.8511,45952.0
2019-02-28 11:25:00,2.95,2.96,2.94,2.96,120536.0,2.8511,2.8607,2.8414,2.8607,120536.0
2019-02-28 11:30:00,2.96,2.96,2.95,2.95,511684.0,2.8607,2.8607,2.8511,2.8511,511684.0
2019-02-28 11:35:00,2.95,2.96,2.94,2.96,385092.0,2.8511,2.8607,2.8414,2.8607,385092.0
2019-02-28 11:40:00,2.96,2.96,2.94,2.94,56084.0,2.8607,2.8607,2.8414,2.8414,56084.0
2019-02-28 11:45:00,2.94,2.94,2.93,2.93,97440.0,2.8414,2.8414,2.8317,2.8317,97440.0
2019-02-28 11:50:00,2.94,2.96,2.93,2.95,567492.0,2.8414,2.8607,2.8317,2.8511,567492.0
2019-02-28 11:55:00,2.95,2.96,2.95,2.95,29216.0,2.8511,2.8607,2.8511,2.8511,29216.0
2019-02-28 12:00:00,2.95,2.95,2.95,2.95,12400.0,2.8511,2.8511,2.8511,2.8511,12400.0
2019-02-28 12:05:00,2.95,2.95,2.95,2.95,57768.0,2.8511,2.8511,2.8511,2.8511,57768.0
2019-02-28 12:10:00,2.95,2.96,2.94,2.96,73676.0,2.8511,2.8607,2.8414,2.8607,73676.0
2019-02-28 12:15:00,2.96,2.96,2.95,2.96,31252.0,2.8607,2.8607,2.8511,2.8607,31252.0
2019-02-28 12:20:00,2.96,2.96,2.94,2.94,362324.0,2.8607,2.8607,2.8414,2.8414,362324.0
2019-02-28 12:25:00,2.95,2.95,2.94,2.94,24980.0,2.8511,2.8511,2.8414,2.8414,24980.0
2019-02-28 12:30:00,2.94,2.94,2.94,2.94,8200.0,2.8414,2.8414,2.8414,2.8414,8200.0
2019-02-28 12:35:00,2.94,2.94,2.92,2.93,335304.0,2.8414,2.8414,2.8221,2.8317,335304.0
2019-02-28 12:40:00,2.93,2.93,2.93,2.93,51920.0,2.8317,2.8317,2.8317,2.8317,51920.0
2019-02-28 12:45:00,2.93,2.93,2.92,2.93,39052.0,2.8317,2.8317,2.8221,2.8317,39052.0
2019-02-28 12:50:00,2.93,2.94,2.93,2.94,40924.0,2.8317,2.8414,2.8317,2.8414,40924.0
2019-02-28 12:55:00,2.94,2.94,2.93,2.94,24060.0,2.8414,2.8414,2.8317,2.8414,24060.0
2019-02-28 13:00:00,2.94,2.94,2.94,2.94,26884.0,2.8414,2.8414,2.8414,2.8414,26884.0
2019-02-28 13:05:00,2.94,2.95,2.94,2.95,59172.0,2.8414,2.8511,2.8414,2.8511,59172.0
2019-02-28 13:10:00,2.95,2.95,2.95,2.95,18500.0,2.8511,2.8511,2.8511,2.8511,18500.0
2019-02-28 13:15:00,2.95,2.96,2.95,2.96,45720.0,2.8511,2.8607,2.8511,2.8607,45720.0
2019-02-28 13:20:00,2.96,2.96,2.96,2.96,67888.0,2.8607,2.8607,2.8607,2.8607,67888.0
2019-02-28 13:25:00,2.96,2.96,2.96,2.96,18800.0,2.8607,2.8607,2.8607,2.8607,18800.0
2019-02-28 13:30:00,2.96,2.97,2.96,2.96,99908.0,2.8607,2.8704,2.8607,2.8607,99908.0
2019-02-28 13:35:00,2.96,2.97,2.96,2.96,49408.0,2.8607,2.8704,2.8607,2.8607,49408.0
2019-02-28 13:40:00,2.96,2.96,2.95,2.95,95060.0,2.8607,2.8607,2.8511,2.8511,95060.0
2019-02-28 13:45:00,2.95,2.95,2.94,2.94,25652.0,2.8511,2.8511,2.8414,2.8414,25652.0
2019-02-28 13:50:00,2.94,2.95,2.94,2.95,53200.0,2.8414,2.8511,2.8414,2.8511,53200.0
2019-02-28 13:55:00,2.95,2.95,2.95,2.95,11924.0,2.8511,2.8511,2.8511,2.8511,11924.0
2019-02-28 14:00:00,2.95,2.95,2.94,2.95,46940.0,2.8511,2.8511,2.8414,2.8511,46940.0
2019-02-28 14:05:00,2.95,2.95,2.94,2.94,37496.0,2.8511,2.8511,2.8414,2.8414,37496.0
2019-02-28 14:10:00,2.95,2.95,2.94,2.95,11732.0,2.8511,2.8511,2.8414,2.8511,11732.0
2019-02-28 14:15:00,2.95,2.95,2.94,2.95,62948.0,2.8511,2.8511,2.8414,2.8511,62948.0
2019-02-28 14:20:00,2.95,2.95,2.95,2.95,14800.0,2.8511,2.8511,2.8511,2.8511,14800.0
2019-02-28 14:25:00,2.95,2.96,2.95,2.96,44776.0,2.8511,2.8607,2.8511,2.8607,44776.0
2019-02-28 14:30:00,2.96,2.96,2.94,2.94,109180.0,2.8607,2.8607,2.8414,2.8414,109180.0
2019-02-28 14:35:00,2.94,2.94,2.94,2.94,18964.0,2.8414,2.8414,2.8414,2.8414,18964.0
2019-02-28 14:40:00,2.94,2.95,2.94,2.95,40196.0,2.8414,2.8511,2.8414,2.8511,40196.0
2019-02-28 14:45:00,2.95,2.95,2.94,2.94,73012.0,2.8511,2.8511,2.8414,2.8414,73012.0
2019-02-28 14:50:00,2.94,2.94,2.94,2.94,39584.0,2.8414,2.8414,2.8414,2.8414,39584.0
2019-02-28 14:55:00,2.94,2.95,2.94,2.95,41940.0,2.8414,2.8511,2.8414,2.8511,41940.0
2019-02-28 15:00:00,2.95,2.95,2.94,2.94,68568.0,2.8511,2.8511,2.8414,2.8414,68568.0
2019-02-28 15:05:00,2.94,2.94,2.94,2.94,29844.0,2.8414,2.8414,2.8414,2.8414,29844.0
2019-02-28 15:10:00,2.94,2.95,2.94,2.94,100444.0,2.8414,2.8511,2.8414,2.8414,100444.0
2019-02-28 15:15:00,2.94,2.94,2.94,2.94,33788.0,2.8414,2.8414,2.8414,2.8414,33788.0
2019-02-28 15:20:00,2.94,2.94,2.94,2.94,57272.0,2.8414,2.8414,2.8414,2.8414,57272.0
2019-02-28 15:25:00,2.94,2.94,2.93,2.93,72592.0,2.8414,2.8414,2.8317,2.8317,72592.0
2019-02-28 15:30:00,2.94,2.94,2.93,2.94,157704.0,2.8414,2.8414,2.8317,2.8414,157704.0
2019-02-28 15:35:00,2.94,2.94,2.94,2.94,175912.0,2.8414,2.8414,2.8414,2.8414,175912.0
2019-02-28 15:40:00,2.94,2.94,2.93,2.94,387468.0,2.8414,2.8414,2.8317,2.8414,387468.0
2019-02-28 15:45:00,2.94,2.95,2.94,2.94,678544.0,2.8414,2.8511,2.8414,2.8414,678544.0
2019-02-28 15:50:00,2.94,2.95,2.94,2.95,306980.0,2.8414,2.8511,2.8414,2.8511,306980.0
2019-02-28 15:55:00,2.95,2.95,2.92,2.93,1605708.0,2.8511,2.8511,2.8221,2.8317,1605708.0
2019-03-01 09:30:00,2.97,3.0,2.95,2.98,411876.0,2.8704,2.8994,2.8511,2.8801,411876.0
2019-03-01 09:35:00,2.98,3.0,2.98,3.0,201100.0,2.8801,2.8994,2.8801,2.8994,201100.0
2019-03-01 09:40:00,3.0,3.0,2.99,2.99,227096.0,2.8994,2.8994,2.8897,2.8897,227096.0
2019-03-01 09:45:00,2.99,2.99,2.97,2.97,146312.0,2.8897,2.8897,2.8704,2.8704,146312.0
2019-03-01 09:50:00,2.97,2.98,2.97,2.98,109784.0,2.8704,2.8801,2.8704,2.8801,109784.0
2019-03-01 09:55:00,2.98,2.98,2.97,2.98,85680.0,2.8801,2.8801,2.8704,2.8801,85680.0
2019-03-01 10:00:00,2.98,2.99,2.98,2.98,163432.0,2.8801,2.8897,2.8801,2.8801,163432.0
2019-03-01 10:05:00,2.98,2.98,2.96,2.97,67632.0,2.8801,2.8801,2.8607,2.8704,67632.0
2019-03-01 10:10:00,2.97,2.97,2.96,2.96,61584.0,2.8704,2.8704,2.8607,2.8607,61584.0
2019-03-01 10:15:00,2.96,2.97,2.96,2.96,92372.0,2.8607,2.8704,2.8607,2.8607,92372.0
2019-03-01 10:20:00,2.96,2.96,2.95,2.96,288260.0,2.8607,2.8607,2.8511,2.8607,288260.0
2019-03-01 10:25:00,2.96,2.97,2.96,2.97,100928.0,2.8607,2.8704,2.8607,2.8704,100928.0
2019-03-01 10:30:00,2.97,2.97,2.96,2.97,85136.0,2.8704,2.8704,2.8607,2.8704,85136.0
2019-03-01 10:35:00,2.97,2.97,2.96,2.96,45652.0,2.8704,2.8704,2.8607,2.8607,45652.0
2019-03-01 10:40:00,2.95,2.96,2.94,2.96,75068.0,2.8511,2.8607,2.8414,2.8607,75068.0
2019-03-01 10:45:00,2.96,2.97,2.96,2.97,38676.0,2.8607,2.8704,2.8607,2.8704,38676.0
2019-03-01 10:50:00,2.97,2.97,2.97,2.97,58080.0,2.8704,2.8704,2.8704,2.8704,58080.0
2019-03-01 10:55:00,2.97,2.97,2.96,2.96,23616.0,2.8704,2.8704,2.8607,2.8607,23616.0
2019-03-01 11:00:00,2.96,2.97,2.96,2.96,34200.0,2.8607,2.8704,2.8607,2.8607,34200.0
2019-03-01 11:05:00,2.96,2.96,2.96,2.96,82496.0,2.8607,2.8607,2.8607,2.8607,82496.0
2019-03-01 11:10:00,2.96,2.96,2.95,2.95,81624.0,2.8607,2.8607,2.8511,2.8511,81624.0
2019-03-01 11:15:00,2.95,2.96,2.95,2.96,57580.0,2.8511,2.8607,2.8511,2.8607,57580.0
2019-03-01 11:20:00,2.96,2.97,2.96,2.96,74628.0,2.8607,2.8704,2.8607,2.8607,74628.0
2019-03-01 11:25:00,2.96,2.97,2.96,2.97,35600.0,2.8607,2.8704,2.8607,2.8704,35600.0
2019-03-01 11:30:00,2.97,2.98,2.96,2.98,57252.0,2.8704,2.8801,2.8607,2.8801,57252.0
2019-03-01 11:35:00,2.98,2.98,2.97,2.98,59240.0,2.8801,2.8801,2.8704,2.8801,59240.0
2019-03-01 11:40:00,2.98,2.98,2.97,2.98,51752.0,2.8801,2.8801,2.8704,2.8801,51752.0
2019-03-01 11:45:00,2.98,2.98,2.97,2.97,44712.0,2.8801,2.8801,2.8704,2.8704,44712.0
2019-03-01 11:50:00,2.97,2.97,2.96,2.96,94664.0,2.8704,2.8704,2.8607,2.8607,94664.0
2019-03-01 11:55:00,2.96,2.97,2.96,2.97,36348.0,2.8607,2.8704,2.8607,2.8704,36348.0
2019-03-01 12:00:00,2.97,2.97,2.96,2.97,59624.0,2.8704,2.8704,2.8607,2.8704,59624.0
2019-03-01 12:05:00,2.97,2.97,2.97,2.97,26248.0,2.8704,2.8704,2.8704,2.8704,26248.0
2019-03-01 12:10:00,2.97,2.98,2.97,2.98,56732.0,2.8704,2.8801,2.8704,2.8801,56732.0
2019-03-01 12:15:00,2.98,2.98,2.97,2.97,27164.0,2.8801,2.8801,2.8704,2.8704,27164.0
2019-03-01 12:20:00,2.97,2.98,2.97,2.98,70300.0,2.8704,2.8801,2.8704,2.8801,70300.0
2019-03-01 12:25:00,2.98,2.98,2.97,2.98,49600.0,2.8801,2.8801,2.8704,2.8801,49600.0
2019-03-01 12:30:00,2.98,2.98,2.98,2.98,37632.0,2.8801,2.8801,2.8801,2.8801,37632.0
2019-03-01 12:35:00,2.98,2.98,2.97,2.97,45760.0,2.8801,2.8801,2.8704,2.8704,45760.0
2019-03-01 12:40:00,2.97,2.98,2.97,2.97,45392.0,2.8704,2.8801,2.8704,2.8704,45392.0
2019-03-01 12:45:00,2.97,2.98,2.97,2.98,30988.0,2.8704,2.8801,2.8704,2.8801,30988.0
2019-03-01 12:50:00,2.97,2.98,2.97,2.98,26824.0,2.8704,2.8801,2.8704,2.8801,26824.0
2019-03-01 12:55:00,2.98,2.98,2.97,2.97,64004.0,2.8801,2.8801,2.8704,2.8704,64004.0
2019-03-01 13:00:00,2.97,2.97,2.97,2.97,56348.0,2.8704,2.8704,2.8704,2.8704,56348.0
2019-03-01 13:05:00,2.97,2.97,2.96,2.97,92496.0,2.8704,2.8704,2.8607,2.8704,92496.0
2019-03-01 13:10:00,2.97,2.97,2.96,2.97,80412.0,2.8704,2.8704,2.8607,2.8704,80412.0
2019-03-01 13:15:00,2.97,2.97,2.97,2.97,66164.0,2.8704,2.8704,2.8704,2.8704,66164.0
2019-03-01 13:20:00,2.97,2.97,2.96,2.96,21112.0,2.8704,2.8704,2.8607,2.8607,21112.0
2019-03-01 13:25:00,2.96,2.97,2.96,2.97,21752.0,2.8607,2.8704,2.8607,2.8704,21752.0
2019-03-01 13:30:00,2.97,2.97,2.96,2.97,73748.0,2.8704,2.8704,2.8607,2.8704,73748.0
2019-03-01 13:35:00,2.97,2.97,2.96,2.97,38072.0,2.8704,2.8704,2.8607,2.8704,38072.0
2019-03-01 13:40:00,2.97,2.97,2.97,2.97,57596.0,2.8704,2.8704,2.8704,2.8704,57596.0
2019-03-01 13:45:00,2.97,2.98,2.97,2.97,44288.0,2.8704,2.8801,2.8704,2.8704,44288.0
2019-03-01 13:50:00,2.97,2.98,2.97,2.97,52472.0,2.8704,2.8801,2.8704,2.8704,52472.0
2019-03-01 13:55:00,2.97,2.97,2.96,2.96,65692.0,2.8704,2.8704,2.8607,2.8607,65692.0
2019-03-01 14:00:00,2.97,2.97,2.96,2.96,39872.0,2.8704,2.8704,2.8607,2.8607,39872.0
2019-03-01 14:05:00,2.96,2.97,2.96,2.97,37132.0,2.8607,2.8704,2.8607,2.8704,37132.0
2019-03-01 14:10:00,2.97,2.97,2.97,2.97,65636.0,2.8704,2.8704,2.8704,2.8704,65636.0
2019-03-01 14:15:00,2.97,2.97,2.96,2.97,27784.0,2.8704,2.8704,2.8607,2.8704,27784.0
2019-03-01 14:20:00,2.97,2.97,2.96,2.97,48296.0,2.8704,2.8704,2.8607,2.8704,48296.0
2019-03-01 14:25:00,2.97,2.97,2.96,2.97,17216.0,2.8704,2.8704,2.8607,2.8704,17216.0
2019-03-01 14:30:00,2.97,2.97,2.96,2.96,21340.0,2.8704,2.8704,2.8607,2.8607,21340.0
2019-03-01 14:35:00,2.97,2.97,2.96,2.96,21716.0,2.8704,2.8704,2.8607,2.8607,21716.0
2019-03-01 14:40:00,2.96,2.96,2.96,2.96,14276.0,2.8607,2.8607,2.8607,2.8607,14276.0
2019-03-01 14:45:00,2.96,2.96,2.96,2.96,43892.0,2.8607,2.8607,2.8607,2.8607,43892.0
2019-03-01 14:50:00,2.96,2.97,2.96,2.96,37332.0,2.8607,2.8704,2.8607,2.8607,37332.0
2019-03-01 14:55:00,2.96,2.97,2.96,2.96,54396.0,2.8607,2.8704,2.8607,2.8607,54396.0
2019-03-01 15:00:00,2.96,2.97,2.96,2.97,25040.0,2.8607,2.8704,2.8607,2.8704,25040.0
2019-03-01 15:05:00,2.96,2.97,2.96,2.97,11384.0,2.8607,2.8704,2.8607,2.8704,11384.0
2019-03-01 15:10:00,2.97,2.97,2.96,2.97,16560.0,2.8704,2.8704,2.8607,2.8704,16560.0
2019-03-01 15:15:00,2.96,2.97,2.96,2.97,38196.0,2.8607,2.8704,2.8607,2.8704,38196.0
2019-03-01 15:20:00,2.97,2.97,2.97,2.97,39968.0,2.8704,2.8704,2.8704,2.8704,39968.0
2019-03-01 15:25:00,2.97,2.97,2.97,2.97,25440.0,2.8704,2.8704,2.8704,2.8704,25440.0
2019-03-01 15:30:00,2.97,2.97,2.96,2.96,91496.0,2.8704,2.8704,2.8607,2.8607,91496.0
2019-03-01 15:35:00,2.96,2.96,2.96,2.96,50548.0,2.8607,2.8607,2.8607,2.8607,50548.0
2019-03-01 15:40:00,2.96,2.96,2.95,2.96,165540.0,2.8607,2.8607,2.8511,2.8607,165540.0
2019-03-01 15:45:00,2.96,2.96,2.94,2.94,239424.0,2.8607,2.8607,2.8414,2.8414,239424.0
2019-03-01 15:50:00,2.94,2.95,2.94,2.95,101404.0,2.8414,2.8511,2.8414,2.8511,101404.0
2019-03-01 15:55:00,2.95,2.95,2.94,2.94,692896.0,2.8511,2.8511,2.8414,2.8414,692896.0
2019-03-04 09:30:00,2.95,2.96,2.94,2.96,186516.0,2.8511,2.8607,2.8414,2.8607,186516.0
2019-03-04 09:35:00,2.96,2.96,2.94,2.95,98844.0,2.8607,2.8607,2.8414,2.8511,98844.0
2019-03-04 09:40:00,2.95,2.95,2.93,2.93,139440.0,2.8511,2.8511,2.8317,2.8317,139440.0
2019-03-04 09:45:00,2.94,2.94,2.93,2.93,88792.0,2.8414,2.8414,2.8317,2.8317,88792.0
2019-03-04 09:50:00,2.93,2.94,2.93,2.94,66688.0,2.8317,2.8414,2.8317,2.8414,66688.0
2019-03-04 09:55:00,2.93,2.94,2.93,2.94,64688.0,2.8317,2.8414,2.8317,2.8414,64688.0
2019-03-04 10:00:00,2.94,2.94,2.93,2.93,83488.0,2.8414,2.8414,2.8317,2.8317,83488.0
2019-03-04 10:05:00,2.93,2.93,2.93,2.93,46860.0,2.8317,2.8317,2.8317,2.8317,46860.0
2019-03-04 10:10:00,2.93,2.94,2.93,2.93,105216.0,2.8317,2.8414,2.8317,2.8317,105216.0
2019-03-04 10:15:00,2.93,2.94,2.93,2.93,72340.0,2.8317,2.8414,2.8317,2.8317,72340.0
2019-03-04 10:20:00,2.93,2.93,2.93,2.93,67248.0,2.8317,2.8317,2.8317,2.8317,67248.0
2019-03-04 10:25:00,2.93,2.94,2.93,2.93,88244.0,2.8317,2.8414,2.8317,2.8317,88244.0
2019-03-04 10:30:00,2.93,2.93,2.92,2.92,230084.0,2.8317,2.8317,2.8221,2.8221,230084.0
2019-03-04 10:35:00,2.92,2.92,2.9,2.91,85448.0,2.8221,2.8221,2.8027,2.8124,85448.0
2019-03-04 10:40:00,2.91,2.91,2.9,2.9,53888.0,2.8124,2.8124,2.8027,2.8027,53888.0
2019-03-04 10:45:00,2.9,2.91,2.9,2.9,119764.0,2.8027,2.8124,2.8027,2.8027,119764.0
2019-03-04 10:50:00,2.9,2.9,2.9,2.9,30292.0,2.8027,2.8027,2.8027,2.8027,30292.0
2019-03-04 10:55:00,2.9,2.9,2.89,2.9,146376.0,2.8027,2.8027,2.7931,2.8027,146376.0
2019-03-04 11:00:00,2.9,2.9,2.89,2.9,51000.0,2.8027,2.8027,2.7931,2.8027,51000.0
2019-03-04 11:05:00,2.9,2.9,2.89,2.9,88272.0,2.8027,2.8027,2.7931,2.8027,88272.0
2019-03-04 11:10:00,2.9,2.9,2.89,2.9,32900.0,2.8027,2.8027,2.7931,2.8027,32900.0
2019-03-04 11:15:00,2.9,2.9,2.89,2.9,130364.0,2.8027,2.8027,2.7931,2.8027,130364.0
2019-03-04 11:20:00,2.9,2.9,2.89,2.89,107860.0,2.8027,2.8027,2.7931,2.7931,107860.0
2019-03-04 11:25:00,2.89,2.9,2.89,2.9,172752.0,2.7931,2.8027,2.7931,2.8027,172752.0
2019-03-04 11:30:00,2.9,2.91,2.9,2.9,60360.0,2.8027,2.8124,2.8027,2.8027,60360.0
2019-03-04 11:35:00,2.9,2.91,2.9,2.91,42928.0,2.8027,2.8124,2.8027,2.8124,42928.0
2019-03-04 11:40:00,2.9,2.9,2.9,2.9,30284.0,2.8027,2.8027,2.8027,2.8027,30284.0
2019-03-04 11:45:00,2.9,2.9,2.89,2.89,34436.0,2.8027,2.8027,2.7931,2.7931,34436.0
2019-03-04 11:50:00,2.9,2.9,2.89,2.9,28564.0,2.8027,2.8027,2.7931,2.8027,28564.0
2019-03-04 11:55:00,2.89,2.89,2.89,2.89,54232.0,2.7931,2.7931,2.7931,2.7931,54232.0
2019-03-04 12:00:00,2.89,2.9,2.89,2.9,102180.0,2.7931,2.8027,2.7931,2.8027,102180.0
2019-03-04 12:05:00,2.9,2.9,2.89,2.9,33860.0,2.8027,2.8027,2.7931,2.8027,33860.0
2019-03-04 12:10:00,2.9,2.9,2.89,2.89,51764.0,2.8027,2.8027,2.7931,2.7931,51764.0
2019-03-04 12:15:00,2.89,2.89,2.88,2.88,198588.0,2.7931,2.7931,2.7834,2.7834,198588.0
2019-03-04 12:20:00,2.88,2.89,2.88,2.88,152272.0,2.7834,2.7931,2.7834,2.7834,152272.0
2019-03-04 12:25:00,2.88,2.89,2.87,2.89,211776.0,2.7834,2.7931,2.7737,2.7931,211776.0
2019-03-04 12:30:00,2.89,2.9,2.89,2.89,90096.0,2.7931,2.8027,2.7931,2.7931,90096.0
2019-03-04 12:35:00,2.9,2.9,2.88,2.89,43060.0,2.8027,2.8027,2.7834,2.7931,43060.0
2019-03-04 12:40:00,2.89,2.89,2.88,2.88,30292.0,2.7931,2.7931,2.7834,2.7834,30292.0
2019-03-04 12:45:00,2.88,2.88,2.87,2.88,88332.0,2.7834,2.7834,2.7737,2.7834,88332.0
2019-03-04 12:50:00,2.88,2.88,2.87,2.87,89148.0,2.7834,2.7834,2.7737,2.7737,89148.0
2019-03-04 12:55:00,2.87,2.88,2.87,2.88,42796.0,2.7737,2.7834,2.7737,2.7834,42796.0
2019-03-04 13:00:00,2.88,2.88,2.88,2.88,38400.0,2.7834,2.7834,2.7834,2.7834,38400.0
2019-03-04 13:05:00,2.88,2.88,2.87,2.87,94040.0,2.7834,2.7834,2.7737,2.7737,94040.0
2019-03-04 13:10:00,2.87,2.88,2.87,2.87,56704.0,2.7737,2.7834,2.7737,2.7737,56704.0
2019-03-04 13:15:00,2.87,2.88,2.87,2.87,36040.0,2.7737,2.7834,2.7737,2.7737,36040.0
2019-03-04 13:20:00,2.87,2.88,2.87,2.88,74052.0,2.7737,2.7834,2.7737,2.7834,74052.0
2019-03-04 13:25:00,2.88,2.88,2.87,2.88,93972.0,2.7834,2.7834,2.7737,2.7834,93972.0
2019-03-04 13:30:00,2.88,2.88,2.87,2.88,19292.0,2.7834,2.7834,2.7737,2.7834,19292.0
2019-03-04 13:35:00,2.87,2.88,2.87,2.88,52556.0,2.7737,2.7834,2.7737,2.7834,52556.0
2019-03-04 13:40:00,2.88,2.88,2.87,2.88,54256.0,2.7834,2.7834,2.7737,2.7834,54256.0
2019-03-04 13:45:00,2.88,2.88,2.87,2.88,47008.0,2.7834,2.7834,2.7737,2.7834,47008.0
2019-03-04 13:50:00,2.88,2.88,2.88,2.88,21380.0,2.7834,2.7834,2.7834,2.7834,21380.0
2019-03-04 13:55:00,2.88,2.88,2.88,2.88,70792.0,2.7834,2.7834,2.7834,2.7834,70792.0
2019-03-04 14:00:00,2.88,2.89,2.88,2.89,94172.0,2.7834,2.7931,2.7834,2.7931,94172.0
2019-03-04 14:05:00,2.89,2.9,2.89,2.9,56120.0,2.7931,2.8027,2.7931,2.8027,56120.0
2019-03-04 14:10:00,2.9,2.9,2.9,2.9,40524.0,2.8027,2.8027,2.8027,2.8027,40524.0
2019-03-04 14:15:00,2.9,2.9,2.9,2.9,42128.0,2.8027,2.8027,2.8027,2.8027,42128.0
2019-03-04 14:20:00,2.9,2.9,2.89,2.9,60212.0,2.8027,2.8027,2.7931,2.8027,60212.0
2019-03-04 14:25:00,2.9,2.9,2.9,2.9,54940.0,2.8027,2.8027,2.8027,2.8027,54940.0
2019-03-04 14:30:00,2.9,2.9,2.9,2.9,33624.0,2.8027,2.8027,2.8027,2.8027,33624.0
2019-03-04 14:35:00,2.9,2.9,2.9,2.9,44752.0,2.8027,2.8027,2.8027,2.8027,44752.0
2019-03-04 14:40:00,2.9,2.9,2.9,2.9,38444.0,2.8027,2.8027,2.8027,2.8027,38444.0
2019-03-04 14:45:00,2.9,2.9,2.9,2.9,29216.0,2.8027,2.8027,2.8027,2.8027,29216.0
2019-03-04 14:50:00,2.9,2.9,2.89,2.9,64140.0,2.8027,2.8027,2.7931,2.8027,64140.0
2019-03-04 14:55:00,2.9,2.9,2.89,2.89,36296.0,2.8027,2.8027,2.7931,2.7931,36296.0
2019-03-04 15:00:00,2.89,2.9,2.89,2.89,52540.0,2.7931,2.8027,2.7931,2.7931,52540.0
2019-03-04 15:05:00,2.89,2.89,2.89,2.89,23840.0,2.7931,2.7931,2.7931,2.7931,23840.0
2019-03-04 15:10:00,2.89,2.89,2.89,2.89,58336.0,2.7931,2.7931,2.7931,2.7931,58336.0
2019-03-04 15:15:00,2.89,2.9,2.89,2.9,87688.0,2.7931,2.8027,2.7931,2.8027,87688.0
2019-03-04 15:20:00,2.9,2.9,2.9,2.9,69076.0,2.8027,2.8027,2.8027,2.8027,69076.0
2019-03-04 15:25:00,2.9,2.91,2.9,2.9,50352.0,2.8027,2.8124,2.8027,2.8027,50352.0
2019-03-04 15:30:00,2.9,2.9,2.9,2.9,112220.0,2.8027,2.8027,2.8027,2.8027,112220.0
2019-03-04 15:35:00,2.9,2.9,2.9,2.9,116972.0,2.8027,2.8027,2.8027,2.8027,116972.0
2019-03-04 15:40:00,2.9,2.9,2.9,2.9,203896.0,2.8027,2.8027,2.8027,2.8027,203896.0
2019-03-04 15:45:00,2.9,2.91,2.9,2.9,263984.0,2.8027,2.8124,2.8027,2.8027,263984.0
2019-03-04 15:50:00,2.9,2.91,2.9,2.91,251104.0,2.8027,2.8124,2.8027,2.8124,251104.0
2019-03-04 15:55:00,2.91,2.91,2.89,2.89,988488.0,2.8124,2.8124,2.7931,2.7931,988488.0
2019-03-05 09:30:00,3.02,3.03,2.99,3.0,688312.0,2.9187,2.9284,2.8897,2.8994,688312.0
2019-03-05 09:35:00,3.0,3.0,2.97,2.98,602216.0,2.8994,2.8994,2.8704,2.8801,602216.0
2019-03-05 09:40:00,2.98,3.01,2.94,2.95,1171560.0,2.8801,2.909,2.8414,2.8511,1171560.0
2019-03-05 09:45:00,2.95,2.98,2.94,2.97,646308.0,2.8511,2.8801,2.8414,2.8704,646308.0
2019-03-05 09:50:00,2.97,2.98,2.97,2.98,407592.0,2.8704,2.8801,2.8704,2.8801,407592.0
2019-03-05 09:55:00,2.98,2.98,2.95,2.98,561916.0,2.8801,2.8801,2.8511,2.8801,561916.0
2019-03-05 10:00:00,2.98,2.98,2.96,2.96,679452.0,2.8801,2.8801,2.8607,2.8607,679452.0
2019-03-05 10:05:00,2.96,2.97,2.94,2.94,214688.0,2.8607,2.8704,2.8414,2.8414,214688.0
2019-03-05 10:10:00,2.94,2.96,2.93,2.96,469696.0,2.8414,2.8607,2.8317,2.8607,469696.0
2019-03-05 10:15:00,2.96,2.96,2.93,2.94,235104.0,2.8607,2.8607,2.8317,2.8414,235104.0
2019-03-05 10:20:00,2.94,2.96,2.93,2.93,382112.0,2.8414,2.8607,2.8317,2.8317,382112.0
2019-03-05 10:25:00,2.93,2.94,2.92,2.93,334252.0,2.8317,2.8414,2.8221,2.8317,334252.0
2019-03-05 10:30:00,2.93,2.96,2.93,2.96,112340.0,2.8317,2.8607,2.8317,2.8607,112340.0
2019-03-05 10:35:00,2.96,2.96,2.95,2.96,177612.0,2.8607,2.8607,2.8511,2.8607,177612.0
2019-03-05 10:40:00,2.96,2.96,2.95,2.96,89256.0,2.8607,2.8607,2.8511,2.8607,89256.0
2019-03-05 10:45:00,2.96,2.96,2.94,2.94,213244.0,2.8607,2.8607,2.8414,2.8414,213244.0
2019-03-05 10:50:00,2.94,2.96,2.94,2.96,87928.0,2.8414,2.8607,2.8414,2.8607,87928.0
2019-03-05 10:55:00,2.96,2.96,2.95,2.95,156408.0,2.8607,2.8607,2.8511,2.8511,156408.0
2019-03-05 11:00:00,2.95,2.96,2.94,2.96,89888.0,2.8511,2.8607,2.8414,2.8607,89888.0
2019-03-05 11:05:00,2.96,2.96,2.94,2.94,315112.0,2.8607,2.8607,2.8414,2.8414,315112.0
2019-03-05 11:10:00,2.94,2.94,2.93,2.94,164556.0,2.8414,2.8414,2.8317,2.8414,164556.0
2019-03-05 11:15:00,2.94,2.94,2.94,2.94,58456.0,2.8414,2.8414,2.8414,2.8414,58456.0
2019-03-05 11:20:00,2.94,2.94,2.94,2.94,182900.0,2.8414,2.8414,2.8414,2.8414,182900.0
2019-03-05 11:25:00,2.94,2.95,2.94,2.94,82420.0,2.8414,2.8511,2.8414,2.8414,82420.0
2019-03-05 11:30:00,2.94,2.96,2.94,2.96,118232.0,2.8414,2.8607,2.8414,2.8607,118232.0
2019-03-05 11:35:00,2.96,2.98,2.96,2.97,200100.0,2.8607,2.8801,2.8607,2.8704,200100.0
2019-03-05 11:40:00,2.97,2.97,2.97,2.97,177620.0,2.8704,2.8704,2.8704,2.8704,177620.0
2019-03-05 11:45:00,2.97,2.97,2.97,2.97,110728.0,2.8704,2.8704,2.8704,2.8704,110728.0
2019-03-05 11:50:00,2.97,2.97,2.94,2.96,273676.0,2.8704,2.8704,2.8414,2.8607,273676.0
2019-03-05 11:55:00,2.96,2.96,2.95,2.95,173208.0,2.8607,2.8607,2.8511,2.8511,173208.0
2019-03-05 12:00:00,2.95,2.97,2.95,2.97,136284.0,2.8511,2.8704,2.8511,2.8704,136284.0
2019-03-05 12:05:00,2.97,2.97,2.96,2.96,87252.0,2.8704,2.8704,2.8607,2.8607,87252.0
2019-03-05 12:10:00,2.96,2.96,2.94,2.95,124564.0,2.8607,2.8607,2.8414,2.8511,124564.0
2019-03-05 12:15:00,2.95,2.95,2.94,2.94,100172.0,2.8511,2.8511,2.8414,2.8414,100172.0
2019-03-05 12:20:00,2.94,2.94,2.94,2.94,216936.0,2.8414,2.8414,2.8414,2.8414,216936.0
2019-03-05 12:25:00,2.94,2.94,2.94,2.94,125992.0,2.8414,2.8414,2.8414,2.8414,125992.0
2019-03-05 12:30:00,2.94,2.94,2.93,2.94,125420.0,2.8414,2.8414,2.8317,2.8414,125420.0
2019-03-05 12:35:00,2.93,2.94,2.93,2.94,109772.0,2.8317,2.8414,2.8317,2.8414,109772.0
2019-03-05 12:40:00,2.94,2.94,2.93,2.93,139008.0,2.8414,2.8414,2.8317,2.8317,139008.0
2019-03-05 12:45:00,2.93,2.94,2.92,2.94,187972.0,2.8317,2.8414,2.8221,2.8414,187972.0
2019-03-05 12:50:00,2.94,2.94,2.93,2.94,99088.0,2.8414,2.8414,2.8317,2.8414,99088.0
2019-03-05 12:55:00,2.94,2.94,2.93,2.93,204536.0,2.8414,2.8414,2.8317,2.8317,204536.0
2019-03-05 13:00:00,2.93,2.94,2.93,2.94,249024.0,2.8317,2.8414,2.8317,2.8414,249024.0
2019-03-05 13:05:00,2.94,2.94,2.94,2.94,223704.0,2.8414,2.8414,2.8414,2.8414,223704.0
2019-03-05 13:10:00,2.94,2.94,2.93,2.94,282452.0,2.8414,2.8414,2.8317,2.8414,282452.0
2019-03-05 13:15:00,2.93,2.94,2.93,2.93,202336.0,2.8317,2.8414,2.8317,2.8317,202336.0
2019-03-05 13:20:00,2.93,2.93,2.91,2.92,220372.0,2.8317,2.8317,2.8124,2.8221,220372.0
2019-03-05 13:25:00,2.92,2.92,2.91,2.91,113296.0,2.8221,2.8221,2.8124,2.8124,113296.0
2019-03-05 13:30:00,2.91,2.91,2.91,2.91,160196.0,2.8124,2.8124,2.8124,2.8124,160196.0
2019-03-05 13:35:00,2.91,2.92,2.91,2.92,167588.0,2.8124,2.8221,2.8124,2.8221,167588.0
2019-03-05 13:40:00,2.92,2.93,2.92,2.92,165448.0,2.8221,2.8317,2.8221,2.8221,165448.0
2019-03-05 13:45:00,2.93,2.93,2.92,2.92,99840.0,2.8317,2.8317,2.8221,2.8221,99840.0
2019-03-05 13:50:00,2.93,2.93,2.92,2.92,84952.0,2.8317,2.8317,2.8221,2.8221,84952.0
2019-03-05 13:55:00,2.92,2.93,2.92,2.92,104884.0,2.8221,2.8317,2.8221,2.8221,104884.0
2019-03-05 14:00:00,2.92,2.92,2.92,2.92,90380.0,2.8221,2.8221,2.8221,2.8221,90380.0
2019-03-05 14:05:00,2.92,2.92,2.91,2.91,116368.0,2.8221,2.8221,2.8124,2.8124,116368.0
2019-03-05 14:10:00,2.91,2.92,2.91,2.92,130088.0,2.8124,2.8221,2.8124,2.8221,130088.0
2019-03-05 14:15:00,2.92,2.92,2.92,2.92,94892.0,2.8221,2.8221,2.8221,2.8221,94892.0
2019-03-05 14:20:00,2.92,2.92,2.92,2.92,89796.0,2.8221,2.8221,2.8221,2.8221,89796.0
2019-03-05 14:25:00,2.92,2.92,2.91,2.92,201308.0,2.8221,2.8221,2.8124,2.8221,201308.0
2019-03-05 14:30:00,2.92,2.92,2.9,2.9,432316.0,2.8221,2.8221,2.8027,2.8027,432316.0
2019-03-05 14:35:00,2.9,2.91,2.9,2.9,176108.0,2.8027,2.8124,2.8027,2.8027,176108.0
2019-03-05 14:40:00,2.9,2.9,2.9,2.9,187644.0,2.8027,2.8027,2.8027,2.8027,187644.0
2019-03-05 14:45:00,2.9,2.9,2.89,2.9,88872.0,2.8027,2.8027,2.7931,2.8027,88872.0
2019-03-05 14:50:00,2.9,2.9,2.88,2.88,285668.0,2.8027,2.8027,2.7834,2.7834,285668.0
2019-03-05 14:55:00,2.88,2.88,2.84,2.87,644556.0,2.7834,2.7834,2.7447,2.7737,644556.0
2019-03-05 15:00:00,2.87,2.89,2.87,2.89,244828.0,2.7737,2.7931,2.7737,2.7931,244828.0
2019-03-05 15:05:00,2.89,2.89,2.88,2.88,160784.0,2.7931,2.7931,2.7834,2.7834,160784.0
2019-03-05 15:10:00,2.88,2.89,2.88,2.89,156784.0,2.7834,2.7931,2.7834,2.7931,156784.0
2019-03-05 15:15:00,2.89,2.9,2.89,2.89,226740.0,2.7931,2.8027,2.7931,2.7931,226740.0
2019-03-05 15:20:00,2.89,2.9,2.89,2.9,162864.0,2.7931,2.8027,2.7931,2.8027,162864.0
2019-03-05 15:25:00,2.9,2.9,2.89,2.9,169364.0,2.8027,2.8027,2.7931,2.8027,169364.0
2019-03-05 15:30:00,2.9,2.9,2.89,2.9,172244.0,2.8027,2.8027,2.7931,2.8027,172244.0
2019-03-05 15:35:00,2.9,2.9,2.89,2.9,306840.0,2.8027,2.8027,2.7931,2.8027,306840.0
2019-03-05 15:40:00,2.9,2.91,2.9,2.9,291112.0,2.8027,2.8124,2.8027,2.8027,291112.0
2019-03-05 15:45:00,2.9,2.91,2.9,2.9,583700.0,2.8027,2.8124,2.8027,2.8027,583700.0
2019-03-05 15:50:00,2.9,2.9,2.9,2.9,324200.0,2.8027,2.8027,2.8027,2.8027,324200.0
2019-03-05 15:55:00,2.9,2.91,2.89,2.9,1722532.0,2.8027,2.8124,2.7931,2.8027,1722532.0
2019-03-06 09:30:00,2.92,2.92,2.9,2.9,198000.0,2.8221,2.8221,2.8027,2.8027,198000.0
2019-03-06 09:35:00,2.9,2.93,2.9,2.92,110660.0,2.8027,2.8317,2.8027,2.8221,110660.0
2019-03-06 09:40:00,2.92,2.92,2.9,2.91,184872.0,2.8221,2.8221,2.8027,2.8124,184872.0
2019-03-06 09:45:00,2.91,2.92,2.91,2.92,224968.0,2.8124,2.8221,2.8124,2.8221,224968.0
2019-03-06 09:50:00,2.92,2.93,2.91,2.91,187996.0,2.8221,2.8317,2.8124,2.8124,187996.0
2019-03-06 09:55:00,2.92,2.93,2.91,2.93,106924.0,2.8221,2.8317,2.8124,2.8317,106924.0
2019-03-06 10:00:00,2.93,2.94,2.93,2.93,135092.0,2.8317,2.8414,2.8317,2.8317,135092.0
2019-03-06 10:05:00,2.93,2.96,2.93,2.96,226960.0,2.8317,2.8607,2.8317,2.8607,226960.0
2019-03-06 10:10:00,2.95,2.96,2.95,2.96,188828.0,2.8511,2.8607,2.8511,2.8607,188828.0
2019-03-06 10:15:00,2.96,2.96,2.95,2.96,179832.0,2.8607,2.8607,2.8511,2.8607,179832.0
2019-03-06 10:20:00,2.96,2.97,2.94,2.95,323452.0,2.8607,2.8704,2.8414,2.8511,323452.0
2019-03-06 10:25:00,2.95,2.96,2.95,2.96,113828.0,2.8511,2.8607,2.8511,2.8607,113828.0
2019-03-06 10:30:00,2.96,2.97,2.95,2.95,422308.0,2.8607,2.8704,2.8511,2.8511,422308.0
2019-03-06 10:35:00,2.95,2.96,2.95,2.96,71936.0,2.8511,2.8607,2.8511,2.8607,71936.0
2019-03-06 10:40:00,2.96,2.96,2.94,2.95,405328.0,2.8607,2.8607,2.8414,2.8511,405328.0
2019-03-06 10:45:00,2.95,2.95,2.94,2.94,223212.0,2.8511,2.8511,2.8414,2.8414,223212.0
2019-03-06 10:50:00,2.94,2.94,2.94,2.94,96796.0,2.8414,2.8414,2.8414,2.8414,96796.0
2019-03-06 10:55:00,2.94,2.96,2.94,2.95,706044.0,2.8414,2.8607,2.8414,2.8511,706044.0
2019-03-06 11:00:00,2.94,2.95,2.94,2.94,235948.0,2.8414,2.8511,2.8414,2.8414,235948.0
2019-03-06 11:05:00,2.94,2.96,2.94,2.96,135440.0,2.8414,2.8607,2.8414,2.8607,135440.0
2019-03-06 11:10:00,2.96,2.96,2.96,2.96,44660.0,2.8607,2.8607,2.8607,2.8607,44660.0
2019-03-06 11:15:00,2.96,2.96,2.94,2.94,162528.0,2.8607,2.8607,2.8414,2.8414,162528.0
2019-03-06 11:20:00,2.94,2.94,2.94,2.94,112168.0,2.8414,2.8414,2.8414,2.8414,112168.0
2019-03-06 11:25:00,2.94,2.94,2.94,2.94,236704.0,2.8414,2.8414,2.8414,2.8414,236704.0
2019-03-06 11:30:00,2.94,2.94,2.94,2.94,202584.0,2.8414,2.8414,2.8414,2.8414,202584.0
2019-03-06 11:35:00,2.94,2.95,2.94,2.95,120600.0,2.8414,2.8511,2.8414,2.8511,120600.0
2019-03-06 11:40:00,2.95,2.95,2.94,2.94,87540.0,2.8511,2.8511,2.8414,2.8414,87540.0
2019-03-06 11:45:00,2.94,2.94,2.94,2.94,72596.0,2.8414,2.8414,2.8414,2.8414,72596.0
2019-03-06 11:50:00,2.94,2.94,2.93,2.94,105616.0,2.8414,2.8414,2.8317,2.8414,105616.0
2019-03-06 11:55:00,2.94,2.94,2.93,2.94,62704.0,2.8414,2.8414,2.8317,2.8414,62704.0
2019-03-06 12:00:00,2.94,2.94,2.93,2.94,126972.0,2.8414,2.8414,2.8317,2.8414,126972.0
2019-03-06 12:05:00,2.94,2.94,2.93,2.94,101392.0,2.8414,2.8414,2.8317,2.8414,101392.0
2019-03-06 12:10:00,2.94,2.94,2.93,2.93,147900.0,2.8414,2.8414,2.8317,2.8317,147900.0
2019-03-06 12:15:00,2.93,2.93,2.91,2.92,117780.0,2.8317,2.8317,2.8124,2.8221,117780.0
2019-03-06 12:20:00,2.91,2.91,2.9,2.9,107764.0,2.8124,2.8124,2.8027,2.8027,107764.0
2019-03-06 12:25:00,2.9,2.9,2.89,2.9,67560.0,2.8027,2.8027,2.7931,2.8027,67560.0
2019-03-06 12:30:00,2.89,2.91,2.89,2.91,340300.0,2.7931,2.8124,2.7931,2.8124,340300.0
2019-03-06 12:35:00,2.91,2.91,2.9,2.91,51296.0,2.8124,2.8124,2.8027,2.8124,51296.0
2019-03-06 12:40:00,2.91,2.91,2.91,2.91,25000.0,2.8124,2.8124,2.8124,2.8124,25000.0
2019-03-06 12:45:00,2.91,2.91,2.9,2.91,143156.0,2.8124,2.8124,2.8027,2.8124,143156.0
2019-03-06 12:50:00,2.91,2.92,2.9,2.91,135024.0,2.8124,2.8221,2.8027,2.8124,135024.0
2019-03-06 12:55:00,2.91,2.92,2.91,2.91,37836.0,2.8124,2.8221,2.8124,2.8124,37836.0
2019-03-06 13:00:00,2.91,2.92,2.91,2.91,115140.0,2.8124,2.8221,2.8124,2.8124,115140.0
2019-03-06 13:05:00,2.91,2.91,2.9,2.91,87800.0,2.8124,2.8124,2.8027,2.8124,87800.0
2019-03-06 13:10:00,2.91,2.91,2.9,2.9,52120.0,2.8124,2.8124,2.8027,2.8027,52120.0
2019-03-06 13:15:00,2.9,2.9,2.9,2.9,52904.0,2.8027,2.8027,2.8027,2.8027,52904.0
2019-03-06 13:20:00,2.9,2.9,2.9,2.9,163972.0,2.8027,2.8027,2.8027,2.8027,163972.0
2019-03-06 13:25:00,2.9,2.91,2.9,2.91,90020.0,2.8027,2.8124,2.8027,2.8124,90020.0
2019-03-06 13:30:00,2.91,2.92,2.91,2.92,69524.0,2.8124,2.8221,2.8124,2.8221,69524.0
2019-03-06 13:35:00,2.92,2.92,2.91,2.92,42468.0,2.8221,2.8221,2.8124,2.8221,42468.0
2019-03-06 13:40:00,2.92,2.92,2.91,2.92,62556.0,2.8221,2.8221,2.8124,2.8221,62556.0
2019-03-06 13:45:00,2.92,2.92,2.91,2.92,50736.0,2.8221,2.8221,2.8124,2.8221,50736.0
2019-03-06 13:50:00,2.92,2.93,2.91,2.93,123556.0,2.8221,2.8317,2.8124,2.8317,123556.0
2019-03-06 13:55:00,2.93,2.94,2.93,2.94,55580.0,2.8317,2.8414,2.8317,2.8414,55580.0
2019-03-06 14:00:00,2.94,2.94,2.93,2.94,36608.0,2.8414,2.8414,2.8317,2.8414,36608.0
2019-03-06 14:05:00,2.94,2.94,2.93,2.93,85336.0,2.8414,2.8414,2.8317,2.8317,85336.0
2019-03-06 14:10:00,2.93,2.93,2.92,2.92,137124.0,2.8317,2.8317,2.8221,2.8221,137124.0
2019-03-06 14:15:00,2.92,2.92,2.91,2.91,240024.0,2.8221,2.8221,2.8124,2.8124,240024.0
2019-03-06 14:20:00,2.91,2.91,2.9,2.9,191444.0,2.8124,2.8124,2.8027,2.8027,191444.0
2019-03-06 14:25:00,2.9,2.9,2.9,2.9,83552.0,2.8027,2.8027,2.8027,2.8027,83552.0
2019-03-06 14:30:00,2.9,2.91,2.9,2.9,112252.0,2.8027,2.8124,2.8027,2.8027,112252.0
2019-03-06 14:35:00,2.9,2.9,2.9,2.9,46992.0,2.8027,2.8027,2.8027,2.8027,46992.0
2019-03-06 14:40:00,2.9,2.9,2.9,2.9,33460.0,2.8027,2.8027,2.8027,2.8027,33460.0
2019-03-06 14:45:00,2.9,2.9,2.9,2.9,69768.0,2.8027,2.8027,2.8027,2.8027,69768.0
2019-03-06 14:50:00,2.9,2.9,2.9,2.9,118684.0,2.8027,2.8027,2.8027,2.8027,118684.0
2019-03-06 14:55:00,2.9,2.91,2.9,2.9,79160.0,2.8027,2.8124,2.8027,2.8027,79160.0
2019-03-06 15:00:00,2.9,2.91,2.9,2.9,128328.0,2.8027,2.8124,2.8027,2.8027,128328.0
2019-03-06 15:05:00,2.9,2.9,2.9,2.9,57944.0,2.8027,2.8027,2.8027,2.8027,57944.0
2019-03-06 15:10:00,2.9,2.9,2.9,2.9,50600.0,2.8027,2.8027,2.8027,2.8027,50600.0
2019-03-06 15:15:00,2.9,2.9,2.89,2.89,97120.0,2.8027,2.8027,2.7931,2.7931,97120.0
2019-03-06 15:20:00,2.89,2.9,2.89,2.9,64116.0,2.7931,2.8027,2.7931,2.8027,64116.0
2019-03-06 15:25:00,2.9,2.9,2.89,2.9,234328.0,2.8027,2.8027,2.7931,2.8027,234328.0
2019-03-06 15:30:00,2.9,2.9,2.89,2.9,162944.0,2.8027,2.8027,2.7931,2.8027,162944.0
2019-03-06 15:35:00,2.9,2.91,2.9,2.9,120304.0,2.8027,2.8124,2.8027,2.8027,120304.0
2019-03-06 15:40:00,2.9,2.91,2.9,2.91,104384.0,2.8027,2.8124,2.8027,2.8124,104384.0
2019-03-06 15:45:00,2.91,2.91,2.9,2.9,211256.0,2.8124,2.8124,2.8027,2.8027,211256.0
2019-03-06 15:50:00,2.9,2.91,2.9,2.9,478272.0,2.8027,2.8124,2.8027,2.8027,478272.0
2019-03-06 15:55:00,2.9,2.9,2.89,2.9,763152.0,2.8027,2.8027,2.7931,2.8027,763152.0
2019-03-07 09:30:00,2.89,2.91,2.88,2.88,331676.0,2.7931,2.8124,2.7834,2.7834,331676.0
2019-03-07 09:35:00,2.88,2.88,2.86,2.87,208652.0,2.7834,2.7834,2.7641,2.7737,208652.0
2019-03-07 09:40:00,2.87,2.88,2.86,2.88,144300.0,2.7737,2.7834,2.7641,2.7834,144300.0
2019-03-07 09:45:00,2.87,2.88,2.87,2.87,70340.0,2.7737,2.7834,2.7737,2.7737,70340.0
2019-03-07 09:50:00,2.87,2.88,2.87,2.88,37336.0,2.7737,2.7834,2.7737,2.7834,37336.0
2019-03-07 09:55:00,2.88,2.9,2.88,2.9,48708.0,2.7834,2.8027,2.7834,2.8027,48708.0
2019-03-07 10:00:00,2.9,2.9,2.89,2.9,75916.0,2.8027,2.8027,2.7931,2.8027,75916.0
2019-03-07 10:05:00,2.9,2.9,2.88,2.88,98592.0,2.8027,2.8027,2.7834,2.7834,98592.0
2019-03-07 10:10:00,2.89,2.9,2.88,2.89,54608.0,2.7931,2.8027,2.7834,2.7931,54608.0
2019-03-07 10:15:00,2.89,2.89,2.88,2.88,77668.0,2.7931,2.7931,2.7834,2.7834,77668.0
2019-03-07 10:20:00,2.88,2.89,2.88,2.88,90572.0,2.7834,2.7931,2.7834,2.7834,90572.0
2019-03-07 10:25:00,2.88,2.89,2.88,2.89,37400.0,2.7834,2.7931,2.7834,2.7931,37400.0
2019-03-07 10:30:00,2.89,2.9,2.89,2.9,40204.0,2.7931,2.8027,2.7931,2.8027,40204.0
2019-03-07 10:35:00,2.9,2.9,2.89,2.89,65376.0,2.8027,2.8027,2.7931,2.7931,65376.0
2019-03-07 10:40:00,2.89,2.89,2.89,2.89,36708.0,2.7931,2.7931,2.7931,2.7931,36708.0
2019-03-07 10:45:00,2.89,2.89,2.88,2.89,45720.0,2.7931,2.7931,2.7834,2.7931,45720.0
2019-03-07 10:50:00,2.89,2.89,2.89,2.89,35352.0,2.7931,2.7931,2.7931,2.7931,35352.0
2019-03-07 10:55:00,2.89,2.9,2.89,2.89,72508.0,2.7931,2.8027,2.7931,2.7931,72508.0
2019-03-07 11:00:00,2.89,2.89,2.89,2.89,45840.0,2.7931,2.7931,2.7931,2.7931,45840.0
2019-03-07 11:05:00,2.89,2.89,2.87,2.87,131240.0,2.7931,2.7931,2.7737,2.7737,131240.0
2019-03-07 11:10:00,2.87,2.87,2.87,2.87,53824.0,2.7737,2.7737,2.7737,2.7737,53824.0
2019-03-07 11:15:00,2.87,2.87,2.87,2.87,64024.0,2.7737,2.7737,2.7737,2.7737,64024.0
2019-03-07 11:20:00,2.87,2.89,2.87,2.89,137460.0,2.7737,2.7931,2.7737,2.7931,137460.0
2019-03-07 11:25:00,2.89,2.89,2.89,2.89,57228.0,2.7931,2.7931,2.7931,2.7931,57228.0
2019-03-07 11:30:00,2.89,2.9,2.89,2.9,102868.0,2.7931,2.8027,2.7931,2.8027,102868.0
2019-03-07 11:35:00,2.89,2.9,2.89,2.89,41108.0,2.7931,2.8027,2.7931,2.7931,41108.0
2019-03-07 11:40:00,2.9,2.9,2.89,2.9,63696.0,2.8027,2.8027,2.7931,2.8027,63696.0
2019-03-07 11:45:00,2.89,2.89,2.89,2.89,55520.0,2.7931,2.7931,2.7931,2.7931,55520.0
2019-03-07 11:50:00,2.89,2.89,2.88,2.88,36000.0,2.7931,2.7931,2.7834,2.7834,36000.0
2019-03-07 11:55:00,2.88,2.88,2.88,2.88,63720.0,2.7834,2.7834,2.7834,2.7834,63720.0
2019-03-07 12:00:00,2.88,2.88,2.88,2.88,47088.0,2.7834,2.7834,2.7834,2.7834,47088.0
2019-03-07 12:05:00,2.88,2.89,2.88,2.88,58560.0,2.7834,2.7931,2.7834,2.7834,58560.0
2019-03-07 12:10:00,2.88,2.88,2.88,2.88,60424.0,2.7834,2.7834,2.7834,2.7834,60424.0
2019-03-07 12:15:00,2.88,2.88,2.88,2.88,165896.0,2.7834,2.7834,2.7834,2.7834,165896.0
2019-03-07 12:20:00,2.88,2.88,2.87,2.87,73712.0,2.7834,2.7834,2.7737,2.7737,73712.0
2019-03-07 12:25:00,2.87,2.88,2.87,2.88,35560.0,2.7737,2.7834,2.7737,2.7834,35560.0
2019-03-07 12:30:00,2.88,2.89,2.88,2.89,60204.0,2.7834,2.7931,2.7834,2.7931,60204.0
2019-03-07 12:35:00,2.88,2.89,2.88,2.89,28908.0,2.7834,2.7931,2.7834,2.7931,28908.0
2019-03-07 12:40:00,2.89,2.9,2.89,2.9,45196.0,2.7931,2.8027,2.7931,2.8027,45196.0
2019-03-07 12:45:00,2.9,2.9,2.9,2.9,39172.0,2.8027,2.8027,2.8027,2.8027,39172.0
2019-03-07 12:50:00,2.9,2.9,2.9,2.9,62752.0,2.8027,2.8027,2.8027,2.8027,62752.0
2019-03-07 12:55:00,2.9,2.9,2.9,2.9,38996.0,2.8027,2.8027,2.8027,2.8027,38996.0
2019-03-07 13:00:00,2.9,2.9,2.9,2.9,29600.0,2.8027,2.8027,2.8027,2.8027,29600.0
2019-03-07 13:05:00,2.9,2.9,2.89,2.89,68188.0,2.8027,2.8027,2.7931,2.7931,68188.0
2019-03-07 13:10:00,2.89,2.89,2.89,2.89,24360.0,2.7931,2.7931,2.7931,2.7931,24360.0
2019-03-07 13:15:00,2.89,2.89,2.89,2.89,48540.0,2.7931,2.7931,2.7931,2.7931,48540.0
2019-03-07 13:20:00,2.89,2.89,2.88,2.88,57840.0,2.7931,2.7931,2.7834,2.7834,57840.0
2019-03-07 13:25:00,2.88,2.89,2.88,2.89,65228.0,2.7834,2.7931,2.7834,2.7931,65228.0
2019-03-07 13:30:00,2.89,2.89,2.89,2.89,31868.0,2.7931,2.7931,2.7931,2.7931,31868.0
2019-03-07 13:35:00,2.89,2.89,2.89,2.89,19040.0,2.7931,2.7931,2.7931,2.7931,19040.0
2019-03-07 13:40:00,2.89,2.89,2.88,2.89,39104.0,2.7931,2.7931,2.7834,2.7931,39104.0
2019-03-07 13:45:00,2.88,2.89,2.88,2.89,72616.0,2.7834,2.7931,2.7834,2.7931,72616.0
2019-03-07 13:50:00,2.89,2.89,2.89,2.89,50468.0,2.7931,2.7931,2.7931,2.7931,50468.0
2019-03-07 13:55:00,2.89,2.89,2.89,2.89,25976.0,2.7931,2.7931,2.7931,2.7931,25976.0
2019-03-07 14:00:00,2.89,2.89,2.89,2.89,73088.0,2.7931,2.7931,2.7931,2.7931,73088.0
2019-03-07 14:05:00,2.89,2.9,2.89,2.89,41712.0,2.7931,2.8027,2.7931,2.7931,41712.0
2019-03-07 14:10:00,2.89,2.89,2.89,2.89,61308.0,2.7931,2.7931,2.7931,2.7931,61308.0
2019-03-07 14:15:00,2.89,2.89,2.89,2.89,135768.0,2.7931,2.7931,2.7931,2.7931,135768.0
2019-03-07 14:20:00,2.89,2.89,2.89,2.89,108956.0,2.7931,2.7931,2.7931,2.7931,108956.0
2019-03-07 14:25:00,2.89,2.9,2.89,2.9,206884.0,2.7931,2.8027,2.7931,2.8027,206884.0
2019-03-07 14:30:00,2.9,2.9,2.9,2.9,153928.0,2.8027,2.8027,2.8027,2.8027,153928.0
2019-03-07 14:35:00,2.9,2.9,2.9,2.9,37740.0,2.8027,2.8027,2.8027,2.8027,37740.0
2019-03-07 14:40:00,2.9,2.9,2.9,2.9,61132.0,2.8027,2.8027,2.8027,2.8027,61132.0
2019-03-07 14:45:00,2.9,2.9,2.9,2.9,55020.0,2.8027,2.8027,2.8027,2.8027,55020.0
2019-03-07 14:50:00,2.9,2.9,2.9,2.9,46852.0,2.8027,2.8027,2.8027,2.8027,46852.0
2019-03-07 14:55:00,2.9,2.91,2.9,2.9,76800.0,2.8027,2.8124,2.8027,2.8027,76800.0
2019-03-07 15:00:00,2.9,2.9,2.89,2.89,130504.0,2.8027,2.8027,2.7931,2.7931,130504.0
2019-03-07 15:05:00,2.9,2.9,2.89,2.9,49528.0,2.8027,2.8027,2.7931,2.8027,49528.0
2019-03-07 15:10:00,2.9,2.9,2.9,2.9,70484.0,2.8027,2.8027,2.8027,2.8027,70484.0
2019-03-07 15:15:00,2.9,2.91,2.9,2.91,71016.0,2.8027,2.8124,2.8027,2.8124,71016.0
2019-03-07 15:20:00,2.91,2.91,2.9,2.91,39636.0,2.8124,2.8124,2.8027,2.8124,39636.0
2019-03-07 15:25:00,2.91,2.91,2.91,2.91,81484.0,2.8124,2.8124,2.8124,2.8124,81484.0
2019-03-07 15:30:00,2.91,2.91,2.9,2.9,113792.0,2.8124,2.8124,2.8027,2.8027,113792.0
2019-03-07 15:35:00,2.9,2.91,2.9,2.91,98188.0,2.8027,2.8124,2.8027,2.8124,98188.0
2019-03-07 15:40:00,2.91,2.92,2.9,2.91,226476.0,2.8124,2.8221,2.8027,2.8124,226476.0
2019-03-07 15:45:00,2.91,2.91,2.9,2.9,113964.0,2.8124,2.8124,2.8027,2.8027,113964.0
2019-03-07 15:50:00,2.9,2.9,2.9,2.9,196816.0,2.8027,2.8027,2.8027,2.8027,196816.0
2019-03-07 15:55:00,2.9,2.91,2.9,2.9,519644.0,2.8027,2.8124,2.8027,2.8027,519644.0
2019-03-08 09:30:00,2.77,2.79,2.76,2.78,649308.0,2.6771,2.6964,2.6674,2.6868,649308.0
2019-03-08 09:35:00,2.77,2.79,2.76,2.78,395132.0,2.6771,2.6964,2.6674,2.6868,395132.0
2019-03-08 09:40:00,2.78,2.78,2.76,2.78,406776.0,2.6868,2.6868,2.6674,2.6868,406776.0
2019-03-08 09:45:00,2.78,2.81,2.77,2.77,1048140.0,2.6868,2.7158,2.6771,2.6771,1048140.0
2019-03-08 09:50:00,2.77,2.78,2.75,2.76,1047260.0,2.6771,2.6868,2.6578,2.6674,1047260.0
2019-03-08 09:55:00,2.76,2.76,2.75,2.75,746116.0,2.6674,2.6674,2.6578,2.6578,746116.0
2019-03-08 10:00:00,2.76,2.76,2.75,2.75,201148.0,2.6674,2.6674,2.6578,2.6578,201148.0
2019-03-08 10:05:00,2.75,2.76,2.72,2.73,1101572.0,2.6578,2.6674,2.6288,2.6384,1101572.0
2019-03-08 10:10:00,2.73,2.73,2.72,2.72,678060.0,2.6384,2.6384,2.6288,2.6288,678060.0
2019-03-08 10:15:00,2.72,2.73,2.71,2.73,576992.0,2.6288,2.6384,2.6191,2.6384,576992.0
2019-03-08 10:20:00,2.73,2.74,2.73,2.73,423028.0,2.6384,2.6481,2.6384,2.6384,423028.0
2019-03-08 10:25:00,2.73,2.74,2.73,2.73,397152.0,2.6384,2.6481,2.6384,2.6384,397152.0
2019-03-08 10:30:00,2.73,2.74,2.71,2.72,566148.0,2.6384,2.6481,2.6191,2.6288,566148.0
2019-03-08 10:35:00,2.71,2.73,2.69,2.69,873836.0,2.6191,2.6384,2.5998,2.5998,873836.0
2019-03-08 10:40:00,2.69,2.71,2.69,2.7,546672.0,2.5998,2.6191,2.5998,2.6094,546672.0
2019-03-08 10:45:00,2.7,2.72,2.69,2.71,445260.0,2.6094,2.6288,2.5998,2.6191,445260.0
2019-03-08 10:50:00,2.71,2.71,2.69,2.7,252472.0,2.6191,2.6191,2.5998,2.6094,252472.0
2019-03-08 10:55:00,2.7,2.71,2.69,2.7,201312.0,2.6094,2.6191,2.5998,2.6094,201312.0
2019-03-08 11:00:00,2.7,2.71,2.69,2.71,822220.0,2.6094,2.6191,2.5998,2.6191,822220.0
2019-03-08 11:05:00,2.71,2.72,2.71,2.71,224540.0,2.6191,2.6288,2.6191,2.6191,224540.0
2019-03-08 11:10:00,2.71,2.71,2.71,2.71,322844.0,2.6191,2.6191,2.6191,2.6191,322844.0
2019-03-08 11:15:00,2.71,2.72,2.7,2.72,216176.0,2.6191,2.6288,2.6094,2.6288,216176.0
2019-03-08 11:20:00,2.72,2.72,2.71,2.72,154336.0,2.6288,2.6288,2.6191,2.6288,154336.0
2019-03-08 11:25:00,2.72,2.73,2.72,2.72,221860.0,2.6288,2.6384,2.6288,2.6288,221860.0
2019-03-08 11:30:00,2.73,2.73,2.71,2.71,209920.0,2.6384,2.6384,2.6191,2.6191,209920.0
2019-03-08 11:35:00,2.71,2.71,2.7,2.71,266964.0,2.6191,2.6191,2.6094,2.6191,266964.0
2019-03-08 11:40:00,2.71,2.71,2.7,2.71,142168.0,2.6191,2.6191,2.6094,2.6191,142168.0
2019-03-08 11:45:00,2.71,2.71,2.71,2.71,115088.0,2.6191,2.6191,2.6191,2.6191,115088.0
2019-03-08 11:50:00,2.71,2.71,2.7,2.7,119764.0,2.6191,2.6191,2.6094,2.6094,119764.0
2019-03-08 11:55:00,2.7,2.7,2.69,2.69,313796.0,2.6094,2.6094,2.5998,2.5998,313796.0
2019-03-08 12:00:00,2.69,2.69,2.69,2.69,259112.0,2.5998,2.5998,2.5998,2.5998,259112.0
2019-03-08 12:05:00,2.69,2.7,2.69,2.69,327400.0,2.5998,2.6094,2.5998,2.5998,327400.0
2019-03-08 12:10:00,2.69,2.72,2.69,2.71,293880.0,2.5998,2.6288,2.5998,2.6191,293880.0
2019-03-08 12:15:00,2.71,2.72,2.71,2.71,307404.0,2.6191,2.6288,2.6191,2.6191,307404.0
2019-03-08 12:20:00,2.71,2.72,2.71,2.71,192004.0,2.6191,2.6288,2.6191,2.6191,192004.0
2019-03-08 12:25:00,2.71,2.72,2.71,2.72,169744.0,2.6191,2.6288,2.6191,2.6288,169744.0
2019-03-08 12:30:00,2.72,2.72,2.71,2.72,67572.0,2.6288,2.6288,2.6191,2.6288,67572.0
2019-03-08 12:35:00,2.72,2.72,2.71,2.72,119748.0,2.6288,2.6288,2.6191,2.6288,119748.0
2019-03-08 12:40:00,2.72,2.72,2.71,2.72,131148.0,2.6288,2.6288,2.6191,2.6288,131148.0
2019-03-08 12:45:00,2.72,2.72,2.71,2.72,40684.0,2.6288,2.6288,2.6191,2.6288,40684.0
2019-03-08 12:50:00,2.72,2.72,2.71,2.72,155392.0,2.6288,2.6288,2.6191,2.6288,155392.0
2019-03-08 12:55:00,2.72,2.72,2.72,2.72,63020.0,2.6288,2.6288,2.6288,2.6288,63020.0
2019-03-08 13:00:00,2.72,2.72,2.72,2.72,121296.0,2.6288,2.6288,2.6288,2.6288,121296.0
2019-03-08 13:05:00,2.72,2.72,2.71,2.72,176864.0,2.6288,2.6288,2.6191,2.6288,176864.0
2019-03-08 13:10:00,2.72,2.72,2.71,2.72,69488.0,2.6288,2.6288,2.6191,2.6288,69488.0
2019-03-08 13:15:00,2.72,2.72,2.71,2.71,94816.0,2.6288,2.6288,2.6191,2.6191,94816.0
2019-03-08 13:20:00,2.71,2.72,2.71,2.71,188884.0,2.6191,2.6288,2.6191,2.6191,188884.0
2019-03-08 13:25:00,2.71,2.72,2.71,2.71,98112.0,2.6191,2.6288,2.6191,2.6191,98112.0
2019-03-08 13:30:00,2.71,2.72,2.71,2.71,165268.0,2.6191,2.6288,2.6191,2.6191,165268.0
2019-03-08 13:35:00,2.71,2.72,2.71,2.72,187780.0,2.6191,2.6288,2.6191,2.6288,187780.0
2019-03-08 13:40:00,2.72,2.72,2.71,2.72,177432.0,2.6288,2.6288,2.6191,2.6288,177432.0
2019-03-08 13:45:00,2.72,2.72,2.71,2.72,112648.0,2.6288,2.6288,2.6191,2.6288,112648.0
2019-03-08 13:50:00,2.72,2.72,2.72,2.72,67776.0,2.6288,2.6288,2.6288,2.6288,67776.0
2019-03-08 13:55:00,2.72,2.73,2.72,2.73,206040.0,2.6288,2.6384,2.6288,2.6384,206040.0
2019-03-08 14:00:00,2.73,2.73,2.72,2.73,147604.0,2.6384,2.6384,2.6288,2.6384,147604.0
2019-03-08 14:05:00,2.73,2.73,2.72,2.73,133220.0,2.6384,2.6384,2.6288,2.6384,133220.0
2019-03-08 14:10:00,2.73,2.74,2.73,2.74,123684.0,2.6384,2.6481,2.6384,2.6481,123684.0
2019-03-08 14:15:00,2.74,2.74,2.73,2.74,101492.0,2.6481,2.6481,2.6384,2.6481,101492.0
2019-03-08 14:20:00,2.74,2.74,2.73,2.74,64184.0,2.6481,2.6481,2.6384,2.6481,64184.0
2019-03-08 14:25:00,2.74,2.74,2.74,2.74,67400.0,2.6481,2.6481,2.6481,2.6481,67400.0
2019-03-08 14:30:00,2.74,2.75,2.74,2.75,168840.0,2.6481,2.6578,2.6481,2.6578,168840.0
2019-03-08 14:35:00,2.75,2.76,2.75,2.76,177060.0,2.6578,2.6674,2.6578,2.6674,177060.0
2019-03-08 14:40:00,2.76,2.77,2.76,2.77,212388.0,2.6674,2.6771,2.6674,2.6771,212388.0
2019-03-08 14:45:00,2.77,2.77,2.77,2.77,189692.0,2.6771,2.6771,2.6771,2.6771,189692.0
2019-03-08 14:50:00,2.77,2.78,2.77,2.77,123108.0,2.6771,2.6868,2.6771,2.6771,123108.0
2019-03-08 14:55:00,2.77,2.77,2.77,2.77,74888.0,2.6771,2.6771,2.6771,2.6771,74888.0
2019-03-08 15:00:00,2.77,2.77,2.76,2.76,203532.0,2.6771,2.6771,2.6674,2.6674,203532.0
2019-03-08 15:05:00,2.76,2.77,2.76,2.77,245096.0,2.6674,2.6771,2.6674,2.6771,245096.0
2019-03-08 15:10:00,2.77,2.77,2.76,2.76,92292.0,2.6771,2.6771,2.6674,2.6674,92292.0
2019-03-08 15:15:00,2.76,2.76,2.75,2.76,125552.0,2.6674,2.6674,2.6578,2.6674,125552.0
2019-03-08 15:20:00,2.76,2.76,2.75,2.75,171520.0,2.6674,2.6674,2.6578,2.6578,171520.0
2019-03-08 15:25:00,2.75,2.75,2.75,2.75,98164.0,2.6578,2.6578,2.6578,2.6578,98164.0
2019-03-08 15:30:00,2.75,2.76,2.75,2.76,194476.0,2.6578,2.6674,2.6578,2.6674,194476.0
2019-03-08 15:35:00,2.76,2.76,2.75,2.75,146504.0,2.6674,2.6674,2.6578,2.6578,146504.0
2019-03-08 15:40:00,2.75,2.75,2.73,2.73,471696.0,2.6578,2.6578,2.6384,2.6384,471696.0
2019-03-08 15:45:00,2.74,2.75,2.73,2.74,378368.0,2.6481,2.6578,2.6384,2.6481,378368.0
2019-03-08 15:50:00,2.74,2.75,2.74,2.75,476496.0,2.6481,2.6578,2.6481,2.6578,476496.0
2019-03-08 15:55:00,2.75,2.75,2.75,2.75,947632.0,2.6578,2.6578,2.6578,2.6578,947632.0
2019-03-11 09:30:00,2.75,2.77,2.73,2.76,244464.0,2.6578,2.6771,2.6384,2.6674,244464.0
2019-03-11 09:35:00,2.75,2.76,2.73,2.73,116380.0,2.6578,2.6674,2.6384,2.6384,116380.0
2019-03-11 09:40:00,2.73,2.74,2.73,2.73,95700.0,2.6384,2.6481,2.6384,2.6384,95700.0
2019-03-11 09:45:00,2.73,2.73,2.72,2.73,151264.0,2.6384,2.6384,2.6288,2.6384,151264.0
2019-03-11 09:50:00,2.73,2.75,2.73,2.75,157652.0,2.6384,2.6578,2.6384,2.6578,157652.0
2019-03-11 09:55:00,2.75,2.76,2.74,2.75,146272.0,2.6578,2.6674,2.6481,2.6578,146272.0
2019-03-11 10:00:00,2.75,2.76,2.75,2.75,134924.0,2.6578,2.6674,2.6578,2.6578,134924.0
2019-03-11 10:05:00,2.75,2.76,2.75,2.76,73228.0,2.6578,2.6674,2.6578,2.6674,73228.0
2019-03-11 10:10:00,2.76,2.76,2.75,2.76,151584.0,2.6674,2.6674,2.6578,2.6674,151584.0
2019-03-11 10:15:00,2.76,2.76,2.75,2.76,52432.0,2.6674,2.6674,2.6578,2.6674,52432.0
2019-03-11 10:20:00,2.76,2.76,2.76,2.76,42508.0,2.6674,2.6674,2.6674,2.6674,42508.0
2019-03-11 10:25:00,2.76,2.76,2.75,2.76,53784.0,2.6674,2.6674,2.6578,2.6674,53784.0
2019-03-11 10:30:00,2.76,2.76,2.75,2.76,72400.0,2.6674,2.6674,2.6578,2.6674,72400.0
2019-03-11 10:35:00,2.76,2.76,2.75,2.76,62348.0,2.6674,2.6674,2.6578,2.6674,62348.0
2019-03-11 10:40:00,2.76,2.76,2.75,2.76,145956.0,2.6674,2.6674,2.6578,2.6674,145956.0
2019-03-11 10:45:00,2.76,2.76,2.75,2.76,67640.0,2.6674,2.6674,2.6578,2.6674,67640.0
2019-03-11 10:50:00,2.76,2.76,2.76,2.76,88600.0,2.6674,2.6674,2.6674,2.6674,88600.0
2019-03-11 10:55:00,2.76,2.76,2.76,2.76,74068.0,2.6674,2.6674,2.6674,2.6674,74068.0
2019-03-11 11:00:00,2.76,2.76,2.76,2.76,96804.0,2.6674,2.6674,2.6674,2.6674,96804.0
2019-03-11 11:05:00,2.76,2.76,2.76,2.76,41020.0,2.6674,2.6674,2.6674,2.6674,41020.0
2019-03-11 11:10:00,2.76,2.76,2.76,2.76,45184.0,2.6674,2.6674,2.6674,2.6674,45184.0
2019-03-11 11:15:00,2.76,2.76,2.76,2.76,36696.0,2.6674,2.6674,2.6674,2.6674,36696.0
2019-03-11 11:20:00,2.76,2.76,2.75,2.76,103108.0,2.6674,2.6674,2.6578,2.6674,103108.0
2019-03-11 11:25:00,2.75,2.76,2.75,2.76,151308.0,2.6578,2.6674,2.6578,2.6674,151308.0
2019-03-11 11:30:00,2.76,2.76,2.75,2.76,116632.0,2.6674,2.6674,2.6578,2.6674,116632.0
2019-03-11 11:35:00,2.76,2.77,2.76,2.76,93720.0,2.6674,2.6771,2.6674,2.6674,93720.0
2019-03-11 11:40:00,2.76,2.77,2.76,2.76,89260.0,2.6674,2.6771,2.6674,2.6674,89260.0
2019-03-11 11:45:00,2.76,2.77,2.76,2.76,25172.0,2.6674,2.6771,2.6674,2.6674,25172.0
2019-03-11 11:50:00,2.77,2.77,2.76,2.77,93644.0,2.6771,2.6771,2.6674,2.6771,93644.0
2019-03-11 11:55:00,2.77,2.78,2.77,2.77,44360.0,2.6771,2.6868,2.6771,2.6771,44360.0
2019-03-11 12:00:00,2.78,2.78,2.77,2.78,109036.0,2.6868,2.6868,2.6771,2.6868,109036.0
2019-03-11 12:05:00,2.78,2.78,2.77,2.78,145360.0,2.6868,2.6868,2.6771,2.6868,145360.0
2019-03-11 12:10:00,2.78,2.78,2.78,2.78,55516.0,2.6868,2.6868,2.6868,2.6868,55516.0
2019-03-11 12:15:00,2.78,2.79,2.78,2.78,62376.0,2.6868,2.6964,2.6868,2.6868,62376.0
2019-03-11 12:20:00,2.78,2.78,2.78,2.78,66988.0,2.6868,2.6868,2.6868,2.6868,66988.0
2019-03-11 12:25:00,2.78,2.78,2.78,2.78,32400.0,2.6868,2.6868,2.6868,2.6868,32400.0
2019-03-11 12:30:00,2.78,2.79,2.78,2.78,101804.0,2.6868,2.6964,2.6868,2.6868,101804.0
2019-03-11 12:35:00,2.78,2.78,2.78,2.78,25728.0,2.6868,2.6868,2.6868,2.6868,25728.0
2019-03-11 12:40:00,2.78,2.78,2.78,2.78,123920.0,2.6868,2.6868,2.6868,2.6868,123920.0
2019-03-11 12:45:00,2.78,2.79,2.78,2.78,93232.0,2.6868,2.6964,2.6868,2.6868,93232.0
2019-03-11 12:50:00,2.78,2.79,2.78,2.78,96104.0,2.6868,2.6964,2.6868,2.6868,96104.0
2019-03-11 12:55:00,2.78,2.78,2.78,2.78,51572.0,2.6868,2.6868,2.6868,2.6868,51572.0
2019-03-11 13:00:00,2.78,2.79,2.78,2.79,113256.0,2.6868,2.6964,2.6868,2.6964,113256.0
2019-03-11 13:05:00,2.79,2.79,2.78,2.79,57744.0,2.6964,2.6964,2.6868,2.6964,57744.0
2019-03-11 13:10:00,2.79,2.79,2.78,2.79,61824.0,2.6964,2.6964,2.6868,2.6964,61824.0
2019-03-11 13:15:00,2.79,2.79,2.78,2.79,49236.0,2.6964,2.6964,2.6868,2.6964,49236.0
2019-03-11 13:20:00,2.79,2.79,2.79,2.79,23092.0,2.6964,2.6964,2.6964,2.6964,23092.0
2019-03-11 13:25:00,2.79,2.79,2.79,2.79,21196.0,2.6964,2.6964,2.6964,2.6964,21196.0
2019-03-11 13:30:00,2.79,2.79,2.77,2.78,422064.0,2.6964,2.6964,2.6771,2.6868,422064.0
2019-03-11 13:35:00,2.78,2.79,2.78,2.79,30404.0,2.6868,2.6964,2.6868,2.6964,30404.0
2019-03-11 13:40:00,2.79,2.79,2.79,2.79,54648.0,2.6964,2.6964,2.6964,2.6964,54648.0
2019-03-11 13:45:00,2.79,2.79,2.79,2.79,47352.0,2.6964,2.6964,2.6964,2.6964,47352.0
2019-03-11 13:50:00,2.79,2.79,2.79,2.79,78156.0,2.6964,2.6964,2.6964,2.6964,78156.0
2019-03-11 13:55:00,2.79,2.79,2.79,2.79,39236.0,2.6964,2.6964,2.6964,2.6964,39236.0
2019-03-11 14:00:00,2.79,2.79,2.78,2.78,70924.0,2.6964,2.6964,2.6868,2.6868,70924.0
2019-03-11 14:05:00,2.78,2.79,2.78,2.79,63292.0,2.6868,2.6964,2.6868,2.6964,63292.0
2019-03-11 14:10:00,2.78,2.79,2.78,2.79,79648.0,2.6868,2.6964,2.6868,2.6964,79648.0
2019-03-11 14:15:00,2.79,2.79,2.78,2.78,67796.0,2.6964,2.6964,2.6868,2.6868,67796.0
2019-03-11 14:20:00,2.78,2.79,2.78,2.79,73380.0,2.6868,2.6964,2.6868,2.6964,73380.0
2019-03-11 14:25:00,2.79,2.79,2.78,2.78,87664.0,2.6964,2.6964,2.6868,2.6868,87664.0
2019-03-11 14:30:00,2.78,2.79,2.78,2.79,41080.0,2.6868,2.6964,2.6868,2.6964,41080.0
2019-03-11 14:35:00,2.79,2.79,2.79,2.79,53640.0,2.6964,2.6964,2.6964,2.6964,53640.0
2019-03-11 14:40:00,2.79,2.79,2.79,2.79,53200.0,2.6964,2.6964,2.6964,2.6964,53200.0
2019-03-11 14:45:00,2.79,2.79,2.79,2.79,166392.0,2.6964,2.6964,2.6964,2.6964,166392.0
2019-03-11 14:50:00,2.79,2.8,2.79,2.8,135360.0,2.6964,2.7061,2.6964,2.7061,135360.0
2019-03-11 14:55:00,2.8,2.8,2.79,2.8,144208.0,2.7061,2.7061,2.6964,2.7061,144208.0
2019-03-11 15:00:00,2.8,2.8,2.8,2.8,142588.0,2.7061,2.7061,2.7061,2.7061,142588.0
2019-03-11 15:05:00,2.8,2.8,2.8,2.8,31148.0,2.7061,2.7061,2.7061,2.7061,31148.0
2019-03-11 15:10:00,2.8,2.8,2.8,2.8,102488.0,2.7061,2.7061,2.7061,2.7061,102488.0
2019-03-11 15:15:00,2.8,2.81,2.8,2.81,145596.0,2.7061,2.7158,2.7061,2.7158,145596.0
2019-03-11 15:20:00,2.81,2.81,2.81,2.81,73888.0,2.7158,2.7158,2.7158,2.7158,73888.0
2019-03-11 15:25:00,2.81,2.81,2.81,2.81,183600.0,2.7158,2.7158,2.7158,2.7158,183600.0
2019-03-11 15:30:00,2.81,2.82,2.81,2.82,138140.0,2.7158,2.7254,2.7158,2.7254,138140.0
2019-03-11 15:35:00,2.82,2.82,2.81,2.82,314540.0,2.7254,2.7254,2.7158,2.7254,314540.0
2019-03-11 15:40:00,2.82,2.82,2.81,2.81,242996.0,2.7254,2.7254,2.7158,2.7158,242996.0
2019-03-11 15:45:00,2.81,2.81,2.81,2.81,259840.0,2.7158,2.7158,2.7158,2.7158,259840.0
2019-03-11 15:50:00,2.81,2.81,2.81,2.81,407804.0,2.7158,2.7158,2.7158,2.7158,407804.0
2019-03-11 15:55:00,2.81,2.82,2.81,2.81,941512.0,2.7158,2.7254,2.7158,2.7158,941512.0
2019-03-12 09:30:00,2.82,2.83,2.81,2.82,219968.0,2.7254,2.7351,2.7158,2.7254,219968.0
2019-03-12 09:35:00,2.82,2.83,2.82,2.83,108548.0,2.7254,2.7351,2.7254,2.7351,108548.0
2019-03-12 09:40:00,2.83,2.84,2.82,2.83,47704.0,2.7351,2.7447,2.7254,2.7351,47704.0
2019-03-12 09:45:00,2.83,2.84,2.83,2.84,97484.0,2.7351,2.7447,2.7351,2.7447,97484.0
2019-03-12 09:50:00,2.84,2.85,2.84,2.85,111336.0,2.7447,2.7544,2.7447,2.7544,111336.0
2019-03-12 09:55:00,2.85,2.86,2.85,2.86,110020.0,2.7544,2.7641,2.7544,2.7641,110020.0
2019-03-12 10:00:00,2.86,2.86,2.85,2.86,223084.0,2.7641,2.7641,2.7544,2.7641,223084.0
2019-03-12 10:05:00,2.86,2.87,2.86,2.86,130444.0,2.7641,2.7737,2.7641,2.7641,130444.0
2019-03-12 10:10:00,2.87,2.87,2.86,2.86,57636.0,2.7737,2.7737,2.7641,2.7641,57636.0
2019-03-12 10:15:00,2.86,2.86,2.84,2.85,147956.0,2.7641,2.7641,2.7447,2.7544,147956.0
2019-03-12 10:20:00,2.85,2.86,2.85,2.86,49356.0,2.7544,2.7641,2.7544,2.7641,49356.0
2019-03-12 10:25:00,2.85,2.87,2.85,2.87,61096.0,2.7544,2.7737,2.7544,2.7737,61096.0
2019-03-12 10:30:00,2.87,2.87,2.86,2.86,124532.0,2.7737,2.7737,2.7641,2.7641,124532.0
2019-03-12 10:35:00,2.86,2.86,2.85,2.85,179676.0,2.7641,2.7641,2.7544,2.7544,179676.0
2019-03-12 10:40:00,2.85,2.85,2.84,2.85,71680.0,2.7544,2.7544,2.7447,2.7544,71680.0
2019-03-12 10:45:00,2.84,2.85,2.84,2.85,78288.0,2.7447,2.7544,2.7447,2.7544,78288.0
2019-03-12 10:50:00,2.85,2.85,2.85,2.85,29448.0,2.7544,2.7544,2.7544,2.7544,29448.0
2019-03-12 10:55:00,2.85,2.85,2.85,2.85,58400.0,2.7544,2.7544,2.7544,2.7544,58400.0
2019-03-12 11:00:00,2.85,2.85,2.84,2.85,53376.0,2.7544,2.7544,2.7447,2.7544,53376.0
2019-03-12 11:05:00,2.84,2.86,2.84,2.86,72484.0,2.7447,2.7641,2.7447,2.7641,72484.0
2019-03-12 11:10:00,2.86,2.86,2.85,2.85,63352.0,2.7641,2.7641,2.7544,2.7544,63352.0
2019-03-12 11:15:00,2.85,2.86,2.85,2.86,28800.0,2.7544,2.7641,2.7544,2.7641,28800.0
2019-03-12 11:20:00,2.86,2.86,2.85,2.85,60296.0,2.7641,2.7641,2.7544,2.7544,60296.0
2019-03-12 11:25:00,2.85,2.85,2.84,2.85,159792.0,2.7544,2.7544,2.7447,2.7544,159792.0
2019-03-12 11:30:00,2.85,2.86,2.85,2.86,46724.0,2.7544,2.7641,2.7544,2.7641,46724.0
2019-03-12 11:35:00,2.86,2.86,2.86,2.86,29508.0,2.7641,2.7641,2.7641,2.7641,29508.0
2019-03-12 11:40:00,2.86,2.86,2.86,2.86,51180.0,2.7641,2.7641,2.7641,2.7641,51180.0
2019-03-12 11:45:00,2.86,2.86,2.86,2.86,19200.0,2.7641,2.7641,2.7641,2.7641,19200.0
2019-03-12 11:50:00,2.86,2.87,2.86,2.87,115112.0,2.7641,2.7737,2.7641,2.7737,115112.0
2019-03-12 11:55:00,2.87,2.87,2.86,2.87,85188.0,2.7737,2.7737,2.7641,2.7737,85188.0
2019-03-12 12:00:00,2.87,2.87,2.86,2.86,63316.0,2.7737,2.7737,2.7641,2.7641,63316.0
2019-03-12 12:05:00,2.86,2.87,2.86,2.86,37236.0,2.7641,2.7737,2.7641,2.7641,37236.0
2019-03-12 12:10:00,2.87,2.87,2.86,2.87,150260.0,2.7737,2.7737,2.7641,2.7737,150260.0
2019-03-12 12:15:00,2.87,2.87,2.87,2.87,50568.0,2.7737,2.7737,2.7737,2.7737,50568.0
2019-03-12 12:20:00,2.87,2.88,2.87,2.88,143788.0,2.7737,2.7834,2.7737,2.7834,143788.0
2019-03-12 12:25:00,2.88,2.88,2.87,2.88,49860.0,2.7834,2.7834,2.7737,2.7834,49860.0
2019-03-12 12:30:00,2.88,2.88,2.87,2.88,52708.0,2.7834,2.7834,2.7737,2.7834,52708.0
2019-03-12 12:35:00,2.88,2.88,2.87,2.87,50952.0,2.7834,2.7834,2.7737,2.7737,50952.0
2019-03-12 12:40:00,2.88,2.88,2.87,2.88,76032.0,2.7834,2.7834,2.7737,2.7834,76032.0
2019-03-12 12:45:00,2.88,2.88,2.87,2.87,76072.0,2.7834,2.7834,2.7737,2.7737,76072.0
2019-03-12 12:50:00,2.87,2.87,2.87,2.87,43120.0,2.7737,2.7737,2.7737,2.7737,43120.0
2019-03-12 12:55:00,2.87,2.88,2.87,2.88,114208.0,2.7737,2.7834,2.7737,2.7834,114208.0
2019-03-12 13:00:00,2.88,2.88,2.88,2.88,29300.0,2.7834,2.7834,2.7834,2.7834,29300.0
2019-03-12 13:05:00,2.88,2.88,2.88,2.88,34460.0,2.7834,2.7834,2.7834,2.7834,34460.0
2019-03-12 13:10:00,2.88,2.88,2.87,2.87,45188.0,2.7834,2.7834,2.7737,2.7737,45188.0
2019-03-12 13:15:00,2.88,2.88,2.87,2.87,55088.0,2.7834,2.7834,2.7737,2.7737,55088.0
2019-03-12 13:20:00,2.87,2.88,2.87,2.88,58972.0,2.7737,2.7834,2.7737,2.7834,58972.0
2019-03-12 13:25:00,2.88,2.88,2.88,2.88,23476.0,2.7834,2.7834,2.7834,2.7834,23476.0
2019-03-12 13:30:00,2.88,2.88,2.87,2.88,91964.0,2.7834,2.7834,2.7737,2.7834,91964.0
2019-03-12 13:35:00,2.88,2.88,2.87,2.88,57488.0,2.7834,2.7834,2.7737,2.7834,57488.0
2019-03-12 13:40:00,2.88,2.89,2.88,2.88,112056.0,2.7834,2.7931,2.7834,2.7834,112056.0
2019-03-12 13:45:00,2.89,2.89,2.88,2.88,45176.0,2.7931,2.7931,2.7834,2.7834,45176.0
2019-03-12 13:50:00,2.88,2.89,2.88,2.89,58872.0,2.7834,2.7931,2.7834,2.7931,58872.0
2019-03-12 13:55:00,2.89,2.89,2.88,2.89,41932.0,2.7931,2.7931,2.7834,2.7931,41932.0
2019-03-12 14:00:00,2.88,2.88,2.88,2.88,62548.0,2.7834,2.7834,2.7834,2.7834,62548.0
2019-03-12 14:05:00,2.88,2.88,2.88,2.88,34272.0,2.7834,2.7834,2.7834,2.7834,34272.0
2019-03-12 14:10:00,2.88,2.88,2.88,2.88,43024.0,2.7834,2.7834,2.7834,2.7834,43024.0
2019-03-12 14:15:00,2.88,2.89,2.88,2.89,66728.0,2.7834,2.7931,2.7834,2.7931,66728.0
2019-03-12 14:20:00,2.89,2.89,2.88,2.88,123972.0,2.7931,2.7931,2.7834,2.7834,123972.0
2019-03-12 14:25:00,2.88,2.88,2.88,2.88,33560.0,2.7834,2.7834,2.7834,2.7834,33560.0
2019-03-12 14:30:00,2.88,2.88,2.88,2.88,95180.0,2.7834,2.7834,2.7834,2.7834,95180.0
2019-03-12 14:35:00,2.88,2.88,2.88,2.88,25080.0,2.7834,2.7834,2.7834,2.7834,25080.0
2019-03-12 14:40:00,2.88,2.88,2.88,2.88,45504.0,2.7834,2.7834,2.7834,2.7834,45504.0
2019-03-12 14:45:00,2.88,2.88,2.88,2.88,109716.0,2.7834,2.7834,2.7834,2.7834,109716.0
2019-03-12 14:50:00,2.88,2.89,2.88,2.88,139044.0,2.7834,2.7931,2.7834,2.7834,139044.0
2019-03-12 14:55:00,2.88,2.88,2.88,2.88,60952.0,2.7834,2.7834,2.7834,2.7834,60952.0
2019-03-12 15:00:00,2.88,2.88,2.87,2.88,401356.0,2.7834,2.7834,2.7737,2.7834,401356.0
2019-03-12 15:05:00,2.88,2.88,2.87,2.88,199852.0,2.7834,2.7834,2.7737,2.7834,199852.0
2019-03-12 15:10:00,2.88,2.88,2.87,2.88,177488.0,2.7834,2.7834,2.7737,2.7834,177488.0
2019-03-12 15:15:00,2.88,2.88,2.88,2.88,138544.0,2.7834,2.7834,2.7834,2.7834,138544.0
2019-03-12 15:20:00,2.88,2.88,2.87,2.87,56700.0,2.7834,2.7834,2.7737,2.7737,56700.0
2019-03-12 15:25:00,2.88,2.88,2.87,2.87,71080.0,2.7834,2.7834,2.7737,2.7737,71080.0
2019-03-12 15:30:00,2.87,2.88,2.87,2.87,91160.0,2.7737,2.7834,2.7737,2.7737,91160.0
2019-03-12 15:35:00,2.87,2.87,2.86,2.87,193808.0,2.7737,2.7737,2.7641,2.7737,193808.0
2019-03-12 15:40:00,2.87,2.87,2.87,2.87,105172.0,2.7737,2.7737,2.7737,2.7737,105172.0
2019-03-12 15:45:00,2.87,2.87,2.87,2.87,68948.0,2.7737,2.7737,2.7737,2.7737,68948.0
2019-03-12 15:50:00,2.87,2.88,2.87,2.87,161824.0,2.7737,2.7834,2.7737,2.7737,161824.0
2019-03-12 15:55:00,2.87,2.88,2.87,2.87,565476.0,2.7737,2.7834,2.7737,2.7737,565476.0
2019-03-13 09:30:00,2.89,2.89,2.88,2.88,153280.0,2.7931,2.7931,2.7834,2.7834,153280.0
2019-03-13 09:35:00,2.89,2.89,2.88,2.89,127368.0,2.7931,2.7931,2.7834,2.7931,127368.0
2019-03-13 09:40:00,2.89,2.89,2.87,2.87,190144.0,2.7931,2.7931,2.7737,2.7737,190144.0
2019-03-13 09:45:00,2.87,2.88,2.87,2.88,30744.0,2.7737,2.7834,2.7737,2.7834,30744.0
2019-03-13 09:50:00,2.88,2.88,2.87,2.87,66228.0,2.7834,2.7834,2.7737,2.7737,66228.0
2019-03-13 09:55:00,2.87,2.88,2.87,2.88,87968.0,2.7737,2.7834,2.7737,2.7834,87968.0
2019-03-13 10:00:00,2.88,2.9,2.88,2.9,164532.0,2.7834,2.8027,2.7834,2.8027,164532.0
2019-03-13 10:05:00,2.9,2.91,2.9,2.9,64348.0,2.8027,2.8124,2.8027,2.8027,64348.0
2019-03-13 10:10:00,2.9,2.91,2.9,2.9,91296.0,2.8027,2.8124,2.8027,2.8027,91296.0
2019-03-13 10:15:00,2.9,2.91,2.9,2.9,57656.0,2.8027,2.8124,2.8027,2.8027,57656.0
2019-03-13 10:20:00,2.9,2.9,2.9,2.9,151592.0,2.8027,2.8027,2.8027,2.8027,151592.0
2019-03-13 10:25:00,2.9,2.9,2.89,2.89,66084.0,2.8027,2.8027,2.7931,2.7931,66084.0
2019-03-13 10:30:00,2.9,2.9,2.89,2.9,62296.0,2.8027,2.8027,2.7931,2.8027,62296.0
2019-03-13 10:35:00,2.9,2.9,2.89,2.89,35296.0,2.8027,2.8027,2.7931,2.7931,35296.0
2019-03-13 10:40:00,2.89,2.9,2.89,2.89,127360.0,2.7931,2.8027,2.7931,2.7931,127360.0
2019-03-13 10:45:00,2.89,2.9,2.89,2.89,99544.0,2.7931,2.8027,2.7931,2.7931,99544.0
2019-03-13 10:50:00,2.89,2.89,2.89,2.89,67532.0,2.7931,2.7931,2.7931,2.7931,67532.0
2019-03-13 10:55:00,2.89,2.89,2.89,2.89,45792.0,2.7931,2.7931,2.7931,2.7931,45792.0
2019-03-13 11:00:00,2.89,2.9,2.89,2.89,81272.0,2.7931,2.8027,2.7931,2.7931,81272.0
2019-03-13 11:05:00,2.89,2.89,2.89,2.89,84168.0,2.7931,2.7931,2.7931,2.7931,84168.0
2019-03-13 11:10:00,2.89,2.9,2.89,2.9,42420.0,2.7931,2.8027,2.7931,2.8027,42420.0
2019-03-13 11:15:00,2.9,2.9,2.89,2.89,135840.0,2.8027,2.8027,2.7931,2.7931,135840.0
2019-03-13 11:20:00,2.89,2.9,2.89,2.9,129256.0,2.7931,2.8027,2.7931,2.8027,129256.0
2019-03-13 11:25:00,2.9,2.9,2.89,2.9,38376.0,2.8027,2.8027,2.7931,2.8027,38376.0
2019-03-13 11:30:00,2.9,2.9,2.9,2.9,56780.0,2.8027,2.8027,2.8027,2.8027,56780.0
2019-03-13 11:35:00,2.9,2.91,2.9,2.9,135408.0,2.8027,2.8124,2.8027,2.8027,135408.0
2019-03-13 11:40:00,2.9,2.9,2.9,2.9,32332.0,2.8027,2.8027,2.8027,2.8027,32332.0
2019-03-13 11:45:00,2.9,2.9,2.89,2.89,55064.0,2.8027,2.8027,2.7931,2.7931,55064.0
2019-03-13 11:50:00,2.9,2.9,2.89,2.9,47656.0,2.8027,2.8027,2.7931,2.8027,47656.0
2019-03-13 11:55:00,2.9,2.9,2.89,2.89,82084.0,2.8027,2.8027,2.7931,2.7931,82084.0
2019-03-13 12:00:00,2.89,2.9,2.89,2.9,111468.0,2.7931,2.8027,2.7931,2.8027,111468.0
2019-03-13 12:05:00,2.9,2.9,2.89,2.89,110792.0,2.8027,2.8027,2.7931,2.7931,110792.0
2019-03-13 12:10:00,2.89,2.89,2.88,2.88,92628.0,2.7931,2.7931,2.7834,2.7834,92628.0
2019-03-13 12:15:00,2.89,2.89,2.88,2.88,218140.0,2.7931,2.7931,2.7834,2.7834,218140.0
2019-03-13 12:20:00,2.88,2.88,2.87,2.88,158004.0,2.7834,2.7834,2.7737,2.7834,158004.0
2019-03-13 12:25:00,2.87,2.88,2.87,2.88,75580.0,2.7737,2.7834,2.7737,2.7834,75580.0
2019-03-13 12:30:00,2.88,2.88,2.88,2.88,38764.0,2.7834,2.7834,2.7834,2.7834,38764.0
2019-03-13 12:35:00,2.88,2.89,2.88,2.89,33520.0,2.7834,2.7931,2.7834,2.7931,33520.0
2019-03-13 12:40:00,2.89,2.89,2.88,2.89,75248.0,2.7931,2.7931,2.7834,2.7931,75248.0
2019-03-13 12:45:00,2.89,2.89,2.89,2.89,42880.0,2.7931,2.7931,2.7931,2.7931,42880.0
2019-03-13 12:50:00,2.89,2.9,2.89,2.9,62172.0,2.7931,2.8027,2.7931,2.8027,62172.0
2019-03-13 12:55:00,2.89,2.9,2.89,2.9,48556.0,2.7931,2.8027,2.7931,2.8027,48556.0
2019-03-13 13:00:00,2.9,2.9,2.9,2.9,34492.0,2.8027,2.8027,2.8027,2.8027,34492.0
2019-03-13 13:05:00,2.9,2.9,2.89,2.89,59176.0,2.8027,2.8027,2.7931,2.7931,59176.0
2019-03-13 13:10:00,2.89,2.89,2.89,2.89,36800.0,2.7931,2.7931,2.7931,2.7931,36800.0
2019-03-13 13:15:00,2.89,2.89,2.89,2.89,32468.0,2.7931,2.7931,2.7931,2.7931,32468.0
2019-03-13 13:20:00,2.89,2.89,2.88,2.89,52040.0,2.7931,2.7931,2.7834,2.7931,52040.0
2019-03-13 13:25:00,2.89,2.89,2.89,2.89,34632.0,2.7931,2.7931,2.7931,2.7931,34632.0
2019-03-13 13:30:00,2.89,2.89,2.89,2.89,6800.0,2.7931,2.7931,2.7931,2.7931,6800.0
2019-03-13 13:35:00,2.89,2.89,2.89,2.89,26800.0,2.7931,2.7931,2.7931,2.7931,26800.0
2019-03-13 13:40:00,2.89,2.89,2.88,2.89,61748.0,2.7931,2.7931,2.7834,2.7931,61748.0
2019-03-13 13:45:00,2.89,2.89,2.88,2.89,10800.0,2.7931,2.7931,2.7834,2.7931,10800.0
2019-03-13 13:50:00,2.88,2.89,2.88,2.88,59404.0,2.7834,2.7931,2.7834,2.7834,59404.0
2019-03-13 13:55:00,2.88,2.89,2.88,2.89,142436.0,2.7834,2.7931,2.7834,2.7931,142436.0
2019-03-13 14:00:00,2.89,2.89,2.88,2.89,30344.0,2.7931,2.7931,2.7834,2.7931,30344.0
2019-03-13 14:05:00,2.89,2.89,2.88,2.89,48472.0,2.7931,2.7931,2.7834,2.7931,48472.0
2019-03-13 14:10:00,2.89,2.89,2.88,2.88,37640.0,2.7931,2.7931,2.7834,2.7834,37640.0
2019-03-13 14:15:00,2.88,2.89,2.88,2.88,81476.0,2.7834,2.7931,2.7834,2.7834,81476.0
2019-03-13 14:20:00,2.88,2.89,2.88,2.89,15696.0,2.7834,2.7931,2.7834,2.7931,15696.0
2019-03-13 14:25:00,2.89,2.9,2.88,2.9,90672.0,2.7931,2.8027,2.7834,2.8027,90672.0
2019-03-13 14:30:00,2.9,2.9,2.89,2.89,102044.0,2.8027,2.8027,2.7931,2.7931,102044.0
2019-03-13 14:35:00,2.89,2.89,2.89,2.89,85304.0,2.7931,2.7931,2.7931,2.7931,85304.0
2019-03-13 14:40:00,2.89,2.9,2.89,2.89,75104.0,2.7931,2.8027,2.7931,2.7931,75104.0
2019-03-13 14:45:00,2.89,2.89,2.88,2.88,101688.0,2.7931,2.7931,2.7834,2.7834,101688.0
2019-03-13 14:50:00,2.88,2.89,2.88,2.89,116216.0,2.7834,2.7931,2.7834,2.7931,116216.0
2019-03-13 14:55:00,2.89,2.89,2.88,2.89,78272.0,2.7931,2.7931,2.7834,2.7931,78272.0
2019-03-13 15:00:00,2.89,2.89,2.89,2.89,51480.0,2.7931,2.7931,2.7931,2.7931,51480.0
2019-03-13 15:05:00,2.89,2.89,2.88,2.88,137000.0,2.7931,2.7931,2.7834,2.7834,137000.0
2019-03-13 15:10:00,2.89,2.89,2.88,2.89,42576.0,2.7931,2.7931,2.7834,2.7931,42576.0
2019-03-13 15:15:00,2.89,2.89,2.89,2.89,26320.0,2.7931,2.7931,2.7931,2.7931,26320.0
2019-03-13 15:20:00,2.89,2.89,2.89,2.89,109872.0,2.7931,2.7931,2.7931,2.7931,109872.0
2019-03-13 15:25:00,2.89,2.89,2.89,2.89,59480.0,2.7931,2.7931,2.7931,2.7931,59480.0
2019-03-13 15:30:00,2.89,2.9,2.89,2.9,126128.0,2.7931,2.8027,2.7931,2.8027,126128.0
2019-03-13 15:35:00,2.9,2.9,2.9,2.9,177748.0,2.8027,2.8027,2.8027,2.8027,177748.0
2019-03-13 15:40:00,2.9,2.91,2.9,2.91,299428.0,2.8027,2.8124,2.8027,2.8124,299428.0
2019-03-13 15:45:00,2.91,2.91,2.9,2.91,139244.0,2.8124,2.8124,2.8027,2.8124,139244.0
2019-03-13 15:50:00,2.91,2.91,2.9,2.9,421128.0,2.8124,2.8124,2.8027,2.8027,421128.0
2019-03-13 15:55:00,2.9,2.9,2.9,2.9,697212.0,2.8027,2.8027,2.8027,2.8027,697212.0
2019-03-14 09:30:00,2.83,2.84,2.8,2.8,391732.0,2.83,2.84,2.8,2.8,391732.0
2019-03-14 09:35:00,2.8,2.81,2.8,2.81,197744.0,2.8,2.81,2.8,2.81,197744.0
2019-03-14 09:40:00,2.81,2.81,2.79,2.8,339296.0,2.81,2.81,2.79,2.8,339296.0
2019-03-14 09:45:00,2.8,2.8,2.78,2.79,85384.0,2.8,2.8,2.78,2.79,85384.0
2019-03-14 09:50:00,2.79,2.8,2.78,2.79,274624.0,2.79,2.8,2.78,2.79,274624.0
2019-03-14 09:55:00,2.79,2.79,2.78,2.79,109588.0,2.79,2.79,2.78,2.79,109588.0
2019-03-14 10:00:00,2.79,2.79,2.77,2.78,176116.0,2.79,2.79,2.77,2.78,176116.0
2019-03-14 10:05:00,2.77,2.78,2.77,2.78,106848.0,2.77,2.78,2.77,2.78,106848.0
2019-03-14 10:10:00,2.78,2.78,2.78,2.78,96228.0,2.78,2.78,2.78,2.78,96228.0
2019-03-14 10:15:00,2.78,2.78,2.77,2.77,81988.0,2.78,2.78,2.77,2.77,81988.0
2019-03-14 10:20:00,2.77,2.77,2.76,2.77,105636.0,2.77,2.77,2.76,2.77,105636.0
2019-03-14 10:25:00,2.77,2.77,2.77,2.77,78032.0,2.77,2.77,2.77,2.77,78032.0
2019-03-14 10:30:00,2.77,2.77,2.76,2.76,79320.0,2.77,2.77,2.76,2.76,79320.0
2019-03-14 10:35:00,2.76,2.77,2.76,2.76,439844.0,2.76,2.77,2.76,2.76,439844.0
2019-03-14 10:40:00,2.76,2.78,2.76,2.78,113088.0,2.76,2.78,2.76,2.78,113088.0
2019-03-14 10:45:00,2.78,2.78,2.77,2.77,52772.0,2.78,2.78,2.77,2.77,52772.0
2019-03-14 10:50:00,2.77,2.78,2.76,2.76,74116.0,2.77,2.78,2.76,2.76,74116.0
2019-03-14 10:55:00,2.76,2.77,2.76,2.76,72440.0,2.76,2.77,2.76,2.76,72440.0
2019-03-14 11:00:00,2.76,2.77,2.76,2.76,101824.0,2.76,2.77,2.76,2.76,101824.0
2019-03-14 11:05:00,2.76,2.76,2.76,2.76,68636.0,2.76,2.76,2.76,2.76,68636.0
2019-03-14 11:10:00,2.76,2.77,2.76,2.76,141812.0,2.76,2.77,2.76,2.76,141812.0
2019-03-14 11:15:00,2.76,2.76,2.76,2.76,129276.0,2.76,2.76,2.76,2.76,129276.0
2019-03-14 11:20:00,2.76,2.76,2.76,2.76,100292.0,2.76,2.76,2.76,2.76,100292.0
2019-03-14 11:25:00,2.76,2.76,2.75,2.75,673980.0,2.76,2.76,2.75,2.75,673980.0
2019-03-14 11:30:00,2.76,2.76,2.75,2.75,309108.0,2.76,2.76,2.75,2.75,309108.0
2019-03-14 11:35:00,2.75,2.76,2.75,2.76,207964.0,2.75,2.76,2.75,2.76,207964.0
2019-03-14 11:40:00,2.76,2.77,2.76,2.76,86108.0,2.76,2.77,2.76,2.76,86108.0
2019-03-14 11:45:00,2.76,2.76,2.75,2.76,174676.0,2.76,2.76,2.75,2.76,174676.0
2019-03-14 11:50:00,2.76,2.76,2.75,2.75,37140.0,2.76,2.76,2.75,2.75,37140.0
2019-03-14 11:55:00,2.75,2.75,2.75,2.75,75920.0,2.75,2.75,2.75,2.75,75920.0
2019-03-14 12:00:00,2.75,2.75,2.74,2.75,100960.0,2.75,2.75,2.74,2.75,100960.0
2019-03-14 12:05:00,2.75,2.75,2.74,2.75,50728.0,2.75,2.75,2.74,2.75,50728.0
2019-03-14 12:10:00,2.75,2.75,2.73,2.73,120712.0,2.75,2.75,2.73,2.73,120712.0
2019-03-14 12:15:00,2.73,2.74,2.73,2.73,80812.0,2.73,2.74,2.73,2.73,80812.0
2019-03-14 12:20:00,2.73,2.73,2.73,2.73,56404.0,2.73,2.73,2.73,2.73,56404.0
2019-03-14 12:25:00,2.73,2.74,2.73,2.74,92424.0,2.73,2.74,2.73,2.74,92424.0
2019-03-14 12:30:00,2.74,2.74,2.73,2.74,57184.0,2.74,2.74,2.73,2.74,57184.0
2019-03-14 12:35:00,2.74,2.74,2.74,2.74,48980.0,2.74,2.74,2.74,2.74,48980.0
2019-03-14 12:40:00,2.74,2.74,2.74,2.74,61172.0,2.74,2.74,2.74,2.74,61172.0
2019-03-14 12:45:00,2.74,2.74,2.74,2.74,34088.0,2.74,2.74,2.74,2.74,34088.0
2019-03-14 12:50:00,2.74,2.74,2.73,2.74,52396.0,2.74,2.74,2.73,2.74,52396.0
2019-03-14 12:55:00,2.74,2.74,2.73,2.73,61040.0,2.74,2.74,2.73,2.73,61040.0
2019-03-14 13:00:00,2.73,2.73,2.73,2.73,78220.0,2.73,2.73,2.73,2.73,78220.0
2019-03-14 13:05:00,2.73,2.73,2.73,2.73,65480.0,2.73,2.73,2.73,2.73,65480.0
2019-03-14 13:10:00,2.73,2.73,2.73,2.73,57852.0,2.73,2.73,2.73,2.73,57852.0
2019-03-14 13:15:00,2.73,2.73,2.73,2.73,34336.0,2.73,2.73,2.73,2.73,34336.0
2019-03-14 13:20:00,2.73,2.73,2.73,2.73,39300.0,2.73,2.73,2.73,2.73,39300.0
2019-03-14 13:25:00,2.73,2.73,2.73,2.73,97584.0,2.73,2.73,2.73,2.73,97584.0
2019-03-14 13:30:00,2.73,2.73,2.73,2.73,124272.0,2.73,2.73,2.73,2.73,124272.0
2019-03-14 13:35:00,2.73,2.73,2.73,2.73,74032.0,2.73,2.73,2.73,2.73,74032.0
2019-03-14 13:40:00,2.73,2.73,2.73,2.73,54276.0,2.73,2.73,2.73,2.73,54276.0
2019-03-14 13:45:00,2.73,2.73,2.73,2.73,59748.0,2.73,2.73,2.73,2.73,59748.0
2019-03-14 13:50:00,2.73,2.73,2.73,2.73,85520.0,2.73,2.73,2.73,2.73,85520.0
2019-03-14 13:55:00,2.73,2.73,2.73,2.73,143104.0,2.73,2.73,2.73,2.73,143104.0
2019-03-14 14:00:00,2.73,2.74,2.73,2.74,128808.0,2.73,2.74,2.73,2.74,128808.0
2019-03-14 14:05:00,2.74,2.75,2.74,2.75,83028.0,2.74,2.75,2.74,2.75,83028.0
2019-03-14 14:10:00,2.75,2.75,2.74,2.74,45664.0,2.75,2.75,2.74,2.74,45664.0
2019-03-14 14:15:00,2.74,2.75,2.74,2.74,184520.0,2.74,2.75,2.74,2.74,184520.0
2019-03-14 14:20:00,2.74,2.74,2.74,2.74,75820.0,2.74,2.74,2.74,2.74,75820.0
2019-03-14 14:25:00,2.74,2.75,2.74,2.74,64244.0,2.74,2.75,2.74,2.74,64244.0
2019-03-14 14:30:00,2.74,2.74,2.74,2.74,49576.0,2.74,2.74,2.74,2.74,49576.0
2019-03-14 14:35:00,2.74,2.74,2.74,2.74,36292.0,2.74,2.74,2.74,2.74,36292.0
2019-03-14 14:40:00,2.74,2.74,2.74,2.74,21816.0,2.74,2.74,2.74,2.74,21816.0
2019-03-14 14:45:00,2.74,2.74,2.73,2.73,111096.0,2.74,2.74,2.73,2.73,111096.0
2019-03-14 14:50:00,2.73,2.73,2.73,2.73,45620.0,2.73,2.73,2.73,2.73,45620.0
2019-03-14 14:55:00,2.73,2.74,2.73,2.74,51684.0,2.73,2.74,2.73,2.74,51684.0
2019-03-14 15:00:00,2.74,2.74,2.73,2.73,74896.0,2.74,2.74,2.73,2.73,74896.0
2019-03-14 15:05:00,2.74,2.75,2.74,2.74,82992.0,2.74,2.75,2.74,2.74,82992.0
2019-03-14 15:10:00,2.74,2.75,2.74,2.74,58520.0,2.74,2.75,2.74,2.74,58520.0
2019-03-14 15:15:00,2.74,2.74,2.74,2.74,54608.0,2.74,2.74,2.74,2.74,54608.0
2019-03-14 15:20:00,2.74,2.74,2.74,2.74,55820.0,2.74,2.74,2.74,2.74,55820.0
2019-03-14 15:25:00,2.74,2.74,2.74,2.74,34600.0,2.74,2.74,2.74,2.74,34600.0
2019-03-14 15:30:00,2.74,2.74,2.73,2.74,114996.0,2.74,2.74,2.73,2.74,114996.0
2019-03-14 15:35:00,2.74,2.74,2.73,2.74,111760.0,2.74,2.74,2.73,2.74,111760.0
2019-03-14 15:40:00,2.74,2.74,2.73,2.73,144812.0,2.74,2.74,2.73,2.73,144812.0
2019-03-14 15:45:00,2.74,2.74,2.73,2.73,196096.0,2.74,2.74,2.73,2.73,196096.0
2019-03-14 15:50:00,2.73,2.74,2.73,2.73,189360.0,2.73,2.74,2.73,2.73,189360.0
2019-03-14 15:55:00,2.73,2.74,2.73,2.74,680628.0,2.73,2.74,2.73,2.74,680628.0
2019-03-15 09:30:00,2.75,2.76,2.74,2.74,1116152.0,2.75,2.76,2.74,2.74,1116152.0
2019-03-15 09:35:00,2.74,2.75,2.73,2.73,470964.0,2.74,2.75,2.73,2.73,470964.0
2019-03-15 09:40:00,2.73,2.75,2.73,2.75,110228.0,2.73,2.75,2.73,2.75,110228.0
2019-03-15 09:45:00,2.75,2.76,2.75,2.75,84052.0,2.75,2.76,2.75,2.75,84052.0
2019-03-15 09:50:00,2.75,2.76,2.75,2.76,98984.0,2.75,2.76,2.75,2.76,98984.0
2019-03-15 09:55:00,2.76,2.76,2.75,2.75,56892.0,2.76,2.76,2.75,2.75,56892.0
2019-03-15 10:00:00,2.75,2.75,2.74,2.74,51728.0,2.75,2.75,2.74,2.74,51728.0
2019-03-15 10:05:00,2.74,2.74,2.73,2.74,59804.0,2.74,2.74,2.73,2.74,59804.0
2019-03-15 10:10:00,2.74,2.75,2.74,2.75,204408.0,2.74,2.75,2.74,2.75,204408.0
2019-03-15 10:15:00,2.75,2.75,2.74,2.75,48944.0,2.75,2.75,2.74,2.75,48944.0
2019-03-15 10:20:00,2.75,2.76,2.75,2.76,59784.0,2.75,2.76,2.75,2.76,59784.0
2019-03-15 10:25:00,2.76,2.76,2.75,2.75,50040.0,2.76,2.76,2.75,2.75,50040.0
2019-03-15 10:30:00,2.75,2.76,2.75,2.75,56936.0,2.75,2.76,2.75,2.75,56936.0
2019-03-15 10:35:00,2.75,2.76,2.75,2.76,30288.0,2.75,2.76,2.75,2.76,30288.0
2019-03-15 10:40:00,2.76,2.76,2.75,2.75,34444.0,2.76,2.76,2.75,2.75,34444.0
2019-03-15 10:45:00,2.75,2.75,2.75,2.75,26652.0,2.75,2.75,2.75,2.75,26652.0
2019-03-15 10:50:00,2.75,2.75,2.74,2.75,51828.0,2.75,2.75,2.74,2.75,51828.0
2019-03-15 10:55:00,2.75,2.75,2.75,2.75,36176.0,2.75,2.75,2.75,2.75,36176.0
2019-03-15 11:00:00,2.75,2.75,2.74,2.74,111116.0,2.75,2.75,2.74,2.74,111116.0
2019-03-15 11:05:00,2.74,2.75,2.74,2.74,59572.0,2.74,2.75,2.74,2.74,59572.0
2019-03-15 11:10:00,2.75,2.75,2.73,2.74,97404.0,2.75,2.75,2.73,2.74,97404.0
2019-03-15 11:15:00,2.73,2.74,2.73,2.73,50924.0,2.73,2.74,2.73,2.73,50924.0
2019-03-15 11:20:00,2.73,2.74,2.73,2.73,25512.0,2.73,2.74,2.73,2.73,25512.0
2019-03-15 11:25:00,2.73,2.73,2.73,2.73,41732.0,2.73,2.73,2.73,2.73,41732.0
2019-03-15 11:30:00,2.73,2.73,2.73,2.73,31136.0,2.73,2.73,2.73,2.73,31136.0
2019-03-15 11:35:00,2.73,2.73,2.73,2.73,54464.0,2.73,2.73,2.73,2.73,54464.0
2019-03-15 11:40:00,2.73,2.73,2.73,2.73,37100.0,2.73,2.73,2.73,2.73,37100.0
2019-03-15 11:45:00,2.73,2.75,2.73,2.74,108932.0,2.73,2.75,2.73,2.74,108932.0
2019-03-15 11:50:00,2.75,2.75,2.74,2.74,19200.0,2.75,2.75,2.74,2.74,19200.0
2019-03-15 11:55:00,2.74,2.74,2.73,2.74,45684.0,2.74,2.74,2.73,2.74,45684.0
2019-03-15 12:00:00,2.74,2.74,2.73,2.74,67212.0,2.74,2.74,2.73,2.74,67212.0
2019-03-15 12:05:00,2.74,2.75,2.74,2.75,51772.0,2.74,2.75,2.74,2.75,51772.0
2019-03-15 12:10:00,2.74,2.75,2.74,2.74,51460.0,2.74,2.75,2.74,2.74,51460.0
2019-03-15 12:15:00,2.74,2.75,2.74,2.75,36208.0,2.74,2.75,2.74,2.75,36208.0
2019-03-15 12:20:00,2.75,2.75,2.75,2.75,26128.0,2.75,2.75,2.75,2.75,26128.0
2019-03-15 12:25:00,2.75,2.76,2.75,2.75,87432.0,2.75,2.76,2.75,2.75,87432.0
2019-03-15 12:30:00,2.75,2.76,2.75,2.76,21528.0,2.75,2.76,2.75,2.76,21528.0
2019-03-15 12:35:00,2.76,2.76,2.76,2.76,64324.0,2.76,2.76,2.76,2.76,64324.0
2019-03-15 12:40:00,2.76,2.76,2.76,2.76,71148.0,2.76,2.76,2.76,2.76,71148.0
2019-03-15 12:45:00,2.76,2.77,2.76,2.77,19644.0,2.76,2.77,2.76,2.77,19644.0
2019-03-15 12:50:00,2.77,2.77,2.76,2.76,70416.0,2.77,2.77,2.76,2.76,70416.0
2019-03-15 12:55:00,2.76,2.77,2.76,2.76,45400.0,2.76,2.77,2.76,2.76,45400.0
2019-03-15 13:00:00,2.77,2.77,2.76,2.77,90396.0,2.77,2.77,2.76,2.77,90396.0
2019-03-15 13:05:00,2.77,2.77,2.77,2.77,24256.0,2.77,2.77,2.77,2.77,24256.0
2019-03-15 13:10:00,2.77,2.77,2.77,2.77,30032.0,2.77,2.77,2.77,2.77,30032.0
2019-03-15 13:15:00,2.77,2.78,2.77,2.77,138100.0,2.77,2.78,2.77,2.77,138100.0
2019-03-15 13:20:00,2.77,2.77,2.77,2.77,31504.0,2.77,2.77,2.77,2.77,31504.0
2019-03-15 13:25:00,2.77,2.77,2.77,2.77,19252.0,2.77,2.77,2.77,2.77,19252.0
2019-03-15 13:30:00,2.77,2.77,2.77,2.77,88552.0,2.77,2.77,2.77,2.77,88552.0
2019-03-15 13:35:00,2.77,2.78,2.77,2.77,24564.0,2.77,2.78,2.77,2.77,24564.0
2019-03-15 13:40:00,2.77,2.78,2.77,2.78,55160.0,2.77,2.78,2.77,2.78,55160.0
2019-03-15 13:45:00,2.78,2.78,2.77,2.77,32452.0,2.78,2.78,2.77,2.77,32452.0
2019-03-15 13:50:00,2.77,2.77,2.77,2.77,15800.0,2.77,2.77,2.77,2.77,15800.0
2019-03-15 13:55:00,2.77,2.77,2.76,2.76,64924.0,2.77,2.77,2.76,2.76,64924.0
2019-03-15 14:00:00,2.76,2.77,2.76,2.77,47948.0,2.76,2.77,2.76,2.77,47948.0
2019-03-15 14:05:00,2.77,2.77,2.77,2.77,15600.0,2.77,2.77,2.77,2.77,15600.0
2019-03-15 14:10:00,2.77,2.77,2.76,2.76,46608.0,2.77,2.77,2.76,2.76,46608.0
2019-03-15 14:15:00,2.76,2.77,2.76,2.77,41792.0,2.76,2.77,2.76,2.77,41792.0
2019-03-15 14:20:00,2.77,2.77,2.77,2.77,22456.0,2.77,2.77,2.77,2.77,22456.0
2019-03-15 14:25:00,2.77,2.77,2.76,2.76,77736.0,2.77,2.77,2.76,2.76,77736.0
2019-03-15 14:30:00,2.76,2.76,2.76,2.76,50312.0,2.76,2.76,2.76,2.76,50312.0
2019-03-15 14:35:00,2.76,2.76,2.76,2.76,29792.0,2.76,2.76,2.76,2.76,29792.0
2019-03-15 14:40:00,2.76,2.76,2.76,2.76,31180.0,2.76,2.76,2.76,2.76,31180.0
2019-03-15 14:45:00,2.76,2.76,2.76,2.76,18428.0,2.76,2.76,2.76,2.76,18428.0
2019-03-15 14:50:00,2.76,2.76,2.76,2.76,68016.0,2.76,2.76,2.76,2.76,68016.0
2019-03-15 14:55:00,2.76,2.76,2.76,2.76,46544.0,2.76,2.76,2.76,2.76,46544.0
2019-03-15 15:00:00,2.76,2.76,2.76,2.76,72792.0,2.76,2.76,2.76,2.76,72792.0
2019-03-15 15:05:00,2.76,2.76,2.75,2.75,51388.0,2.76,2.76,2.75,2.75,51388.0
2019-03-15 15:10:00,2.75,2.75,2.75,2.75,55752.0,2.75,2.75,2.75,2.75,55752.0
2019-03-15 15:15:00,2.75,2.75,2.75,2.75,29964.0,2.75,2.75,2.75,2.75,29964.0
2019-03-15 15:20:00,2.75,2.75,2.75,2.75,32796.0,2.75,2.75,2.75,2.75,32796.0
2019-03-15 15:25:00,2.75,2.75,2.75,2.75,95452.0,2.75,2.75,2.75,2.75,95452.0
2019-03-15 15:30:00,2.75,2.76,2.74,2.75,178248.0,2.75,2.76,2.74,2.75,178248.0
2019-03-15 15:35:00,2.75,2.75,2.74,2.75,184768.0,2.75,2.75,2.74,2.75,184768.0
2019-03-15 15:40:00,2.75,2.76,2.75,2.76,120584.0,2.75,2.76,2.75,2.76,120584.0
2019-03-15 15:45:00,2.76,2.77,2.76,2.77,542480.0,2.76,2.77,2.76,2.77,542480.0
2019-03-15 15:50:00,2.77,2.77,2.77,2.77,260312.0,2.77,2.77,2.77,2.77,260312.0
2019-03-15 15:55:00,2.77,2.78,2.77,2.77,1826708.0,2.77,2.78,2.77,2.77,1826708.0
2019-03-18 09:30:00,2.77,2.79,2.77,2.78,177976.0,2.77,2.79,2.77,2.78,177976.0
2019-03-18 09:35:00,2.77,2.78,2.77,2.77,40896.0,2.77,2.78,2.77,2.77,40896.0
2019-03-18 09:40:00,2.77,2.78,2.77,2.78,42400.0,2.77,2.78,2.77,2.78,42400.0
2019-03-18 09:45:00,2.78,2.78,2.77,2.78,62148.0,2.78,2.78,2.77,2.78,62148.0
2019-03-18 09:50:00,2.78,2.78,2.77,2.78,48280.0,2.78,2.78,2.77,2.78,48280.0
2019-03-18 09:55:00,2.78,2.78,2.77,2.77,174468.0,2.78,2.78,2.77,2.77,174468.0
2019-03-18 10:00:00,2.78,2.79,2.78,2.79,209036.0,2.78,2.79,2.78,2.79,209036.0
2019-03-18 10:05:00,2.79,2.79,2.78,2.79,91248.0,2.79,2.79,2.78,2.79,91248.0
2019-03-18 10:10:00,2.79,2.79,2.77,2.78,66116.0,2.79,2.79,2.77,2.78,66116.0
2019-03-18 10:15:00,2.77,2.78,2.77,2.77,40856.0,2.77,2.78,2.77,2.77,40856.0
2019-03-18 10:20:00,2.78,2.78,2.77,2.78,64756.0,2.78,2.78,2.77,2.78,64756.0
2019-03-18 10:25:00,2.78,2.78,2.77,2.78,45420.0,2.78,2.78,2.77,2.78,45420.0
2019-03-18 10:30:00,2.78,2.78,2.77,2.77,55424.0,2.78,2.78,2.77,2.77,55424.0
2019-03-18 10:35:00,2.77,2.77,2.76,2.76,68196.0,2.77,2.77,2.76,2.76,68196.0
2019-03-18 10:40:00,2.76,2.76,2.76,2.76,43504.0,2.76,2.76,2.76,2.76,43504.0
2019-03-18 10:45:00,2.76,2.77,2.76,2.77,63204.0,2.76,2.77,2.76,2.77,63204.0
2019-03-18 10:50:00,2.77,2.77,2.77,2.77,73284.0,2.77,2.77,2.77,2.77,73284.0
2019-03-18 10:55:00,2.77,2.77,2.76,2.77,43840.0,2.77,2.77,2.76,2.77,43840.0
2019-03-18 11:00:00,2.77,2.78,2.77,2.78,46308.0,2.77,2.78,2.77,2.78,46308.0
2019-03-18 11:05:00,2.78,2.78,2.77,2.77,59456.0,2.78,2.78,2.77,2.77,59456.0
2019-03-18 11:10:00,2.78,2.78,2.77,2.78,22404.0,2.78,2.78,2.77,2.78,22404.0
2019-03-18 11:15:00,2.78,2.78,2.76,2.76,66560.0,2.78,2.78,2.76,2.76,66560.0
2019-03-18 11:20:00,2.76,2.77,2.75,2.75,54844.0,2.76,2.77,2.75,2.75,54844.0
2019-03-18 11:25:00,2.75,2.76,2.75,2.76,87520.0,2.75,2.76,2.75,2.76,87520.0
2019-03-18 11:30:00,2.76,2.76,2.75,2.75,327640.0,2.76,2.76,2.75,2.75,327640.0
2019-03-18 11:35:00,2.75,2.76,2.75,2.75,80432.0,2.75,2.76,2.75,2.75,80432.0
2019-03-18 11:40:00,2.75,2.75,2.75,2.75,39612.0,2.75,2.75,2.75,2.75,39612.0
2019-03-18 11:45:00,2.75,2.75,2.75,2.75,50172.0,2.75,2.75,2.75,2.75,50172.0
2019-03-18 11:50:00,2.75,2.76,2.75,2.75,113472.0,2.75,2.76,2.75,2.75,113472.0
2019-03-18 11:55:00,2.75,2.75,2.75,2.75,73628.0,2.75,2.75,2.75,2.75,73628.0
2019-03-18 12:00:00,2.75,2.75,2.75,2.75,120648.0,2.75,2.75,2.75,2.75,120648.0
2019-03-18 12:05:00,2.75,2.75,2.75,2.75,53488.0,2.75,2.75,2.75,2.75,53488.0
2019-03-18 12:10:00,2.75,2.77,2.75,2.77,512876.0,2.75,2.77,2.75,2.77,512876.0
2019-03-18 12:15:00,2.77,2.77,2.76,2.76,118376.0,2.77,2.77,2.76,2.76,118376.0
2019-03-18 12:20:00,2.76,2.76,2.75,2.76,41400.0,2.76,2.76,2.75,2.76,41400.0
2019-03-18 12:25:00,2.76,2.76,2.75,2.75,38136.0,2.76,2.76,2.75,2.75,38136.0
2019-03-18 12:30:00,2.76,2.76,2.75,2.75,22728.0,2.76,2.76,2.75,2.75,22728.0
2019-03-18 12:35:00,2.75,2.76,2.75,2.76,74320.0,2.75,2.76,2.75,2.76,74320.0
2019-03-18 12:40:00,2.75,2.76,2.75,2.76,12060.0,2.75,2.76,2.75,2.76,12060.0
2019-03-18 12:45:00,2.75,2.76,2.75,2.76,34288.0,2.75,2.76,2.75,2.76,34288.0
2019-03-18 12:50:00,2.76,2.77,2.75,2.77,55696.0,2.76,2.77,2.75,2.77,55696.0
2019-03-18 12:55:00,2.76,2.76,2.76,2.76,13796.0,2.76,2.76,2.76,2.76,13796.0
2019-03-18 13:00:00,2.76,2.77,2.76,2.77,28760.0,2.76,2.77,2.76,2.77,28760.0
2019-03-18 13:05:00,2.77,2.78,2.77,2.78,94612.0,2.77,2.78,2.77,2.78,94612.0
2019-03-18 13:10:00,2.78,2.78,2.78,2.78,44144.0,2.78,2.78,2.78,2.78,44144.0
2019-03-18 13:15:00,2.78,2.78,2.78,2.78,38372.0,2.78,2.78,2.78,2.78,38372.0
2019-03-18 13:20:00,2.77,2.78,2.77,2.78,38392.0,2.77,2.78,2.77,2.78,38392.0
2019-03-18 13:25:00,2.78,2.78,2.77,2.77,120228.0,2.78,2.78,2.77,2.77,120228.0
2019-03-18 13:30:00,2.77,2.79,2.77,2.78,547560.0,2.77,2.79,2.77,2.78,547560.0
2019-03-18 13:35:00,2.78,2.79,2.78,2.79,303356.0,2.78,2.79,2.78,2.79,303356.0
2019-03-18 13:40:00,2.79,2.79,2.79,2.79,123436.0,2.79,2.79,2.79,2.79,123436.0
2019-03-18 13:45:00,2.79,2.79,2.78,2.78,64704.0,2.79,2.79,2.78,2.78,64704.0
2019-03-18 13:50:00,2.78,2.79,2.77,2.78,116784.0,2.78,2.79,2.77,2.78,116784.0
2019-03-18 13:55:00,2.78,2.78,2.77,2.77,53480.0,2.78,2.78,2.77,2.77,53480.0
2019-03-18 14:00:00,2.77,2.77,2.76,2.76,78944.0,2.77,2.77,2.76,2.76,78944.0
2019-03-18 14:05:00,2.76,2.77,2.76,2.77,33832.0,2.76,2.77,2.76,2.77,33832.0
2019-03-18 14:10:00,2.77,2.78,2.77,2.78,23856.0,2.77,2.78,2.77,2.78,23856.0
2019-03-18 14:15:00,2.78,2.78,2.77,2.78,16800.0,2.78,2.78,2.77,2.78,16800.0
2019-03-18 14:20:00,2.77,2.78,2.77,2.78,55352.0,2.77,2.78,2.77,2.78,55352.0
2019-03-18 14:25:00,2.78,2.78,2.76,2.76,224748.0,2.78,2.78,2.76,2.76,224748.0
2019-03-18 14:30:00,2.76,2.76,2.76,2.76,19080.0,2.76,2.76,2.76,2.76,19080.0
2019-03-18 14:35:00,2.76,2.77,2.76,2.77,39476.0,2.76,2.77,2.76,2.77,39476.0
2019-03-18 14:40:00,2.77,2.77,2.76,2.76,80984.0,2.77,2.77,2.76,2.76,80984.0
2019-03-18 14:45:00,2.76,2.76,2.76,2.76,20076.0,2.76,2.76,2.76,2.76,20076.0
2019-03-18 14:50:00,2.76,2.76,2.76,2.76,40052.0,2.76,2.76,2.76,2.76,40052.0
2019-03-18 14:55:00,2.76,2.76,2.76,2.76,53860.0,2.76,2.76,2.76,2.76,53860.0
2019-03-18 15:00:00,2.76,2.77,2.75,2.76,178004.0,2.76,2.77,2.75,2.76,178004.0
2019-03-18 15:05:00,2.76,2.76,2.76,2.76,31428.0,2.76,2.76,2.76,2.76,31428.0
2019-03-18 15:10:00,2.76,2.76,2.75,2.75,162384.0,2.76,2.76,2.75,2.75,162384.0
2019-03-18 15:15:00,2.75,2.76,2.75,2.76,77100.0,2.75,2.76,2.75,2.76,77100.0
2019-03-18 15:20:00,2.75,2.76,2.75,2.76,126636.0,2.75,2.76,2.75,2.76,126636.0
2019-03-18 15:25:00,2.76,2.76,2.76,2.76,46976.0,2.76,2.76,2.76,2.76,46976.0
2019-03-18 15:30:00,2.76,2.77,2.76,2.77,199248.0,2.76,2.77,2.76,2.77,199248.0
2019-03-18 15:35:00,2.77,2.77,2.76,2.77,135404.0,2.77,2.77,2.76,2.77,135404.0
2019-03-18 15:40:00,2.77,2.78,2.77,2.78,184336.0,2.77,2.78,2.77,2.78,184336.0
2019-03-18 15:45:00,2.78,2.78,2.77,2.78,214404.0,2.78,2.78,2.77,2.78,214404.0
2019-03-18 15:50:00,2.78,2.78,2.78,2.78,129764.0,2.78,2.78,2.78,2.78,129764.0
2019-03-18 15:55:00,2.78,2.78,2.77,2.77,818236.0,2.78,2.78,2.77,2.77,818236.0
2019-03-19 09:30:00,2.77,2.77,2.75,2.76,178800.0,2.77,2.77,2.75,2.76,178800.0
2019-03-19 09:35:00,2.76,2.78,2.75,2.77,253268.0,2.76,2.78,2.75,2.77,253268.0
2019-03-19 09:40:00,2.77,2.78,2.77,2.78,49712.0,2.77,2.78,2.77,2.78,49712.0
2019-03-19 09:45:00,2.78,2.79,2.78,2.79,262820.0,2.78,2.79,2.78,2.79,262820.0
2019-03-19 09:50:00,2.79,2.79,2.79,2.79,59324.0,2.79,2.79,2.79,2.79,59324.0
2019-03-19 09:55:00,2.79,2.79,2.79,2.79,54244.0,2.79,2.79,2.79,2.79,54244.0
2019-03-19 10:00:00,2.79,2.81,2.79,2.8,78760.0,2.79,2.81,2.79,2.8,78760.0
2019-03-19 10:05:00,2.8,2.81,2.8,2.81,109684.0,2.8,2.81,2.8,2.81,109684.0
2019-03-19 10:10:00,2.81,2.81,2.8,2.8,103680.0,2.81,2.81,2.8,2.8,103680.0
2019-03-19 10:15:00,2.8,2.8,2.79,2.79,79684.0,2.8,2.8,2.79,2.79,79684.0
2019-03-19 10:20:00,2.79,2.79,2.79,2.79,145028.0,2.79,2.79,2.79,2.79,145028.0
2019-03-19 10:25:00,2.79,2.79,2.79,2.79,76172.0,2.79,2.79,2.79,2.79,76172.0
2019-03-19 10:30:00,2.79,2.79,2.78,2.78,120512.0,2.79,2.79,2.78,2.78,120512.0
2019-03-19 10:35:00,2.78,2.79,2.78,2.79,50344.0,2.78,2.79,2.78,2.79,50344.0
2019-03-19 10:40:00,2.79,2.79,2.79,2.79,49068.0,2.79,2.79,2.79,2.79,49068.0
2019-03-19 10:45:00,2.79,2.79,2.79,2.79,179356.0,2.79,2.79,2.79,2.79,179356.0
2019-03-19 10:50:00,2.79,2.79,2.78,2.78,102792.0,2.79,2.79,2.78,2.78,102792.0
2019-03-19 10:55:00,2.78,2.78,2.77,2.77,83760.0,2.78,2.78,2.77,2.77,83760.0
2019-03-19 11:00:00,2.77,2.78,2.77,2.77,74756.0,2.77,2.78,2.77,2.77,74756.0
2019-03-19 11:05:00,2.78,2.78,2.77,2.77,36228.0,2.78,2.78,2.77,2.77,36228.0
2019-03-19 11:10:00,2.77,2.78,2.77,2.78,47224.0,2.77,2.78,2.77,2.78,47224.0
2019-03-19 11:15:00,2.78,2.78,2.77,2.78,33264.0,2.78,2.78,2.77,2.78,33264.0
2019-03-19 11:20:00,2.78,2.78,2.77,2.77,74368.0,2.78,2.78,2.77,2.77,74368.0
2019-03-19 11:25:00,2.77,2.78,2.77,2.77,43600.0,2.77,2.78,2.77,2.77,43600.0
2019-03-19 11:30:00,2.77,2.77,2.77,2.77,52040.0,2.77,2.77,2.77,2.77,52040.0
2019-03-19 11:35:00,2.77,2.77,2.77,2.77,285956.0,2.77,2.77,2.77,2.77,285956.0
2019-03-19 11:40:00,2.77,2.77,2.76,2.76,64476.0,2.77,2.77,2.76,2.76,64476.0
2019-03-19 11:45:00,2.76,2.77,2.76,2.77,94160.0,2.76,2.77,2.76,2.77,94160.0
2019-03-19 11:50:00,2.77,2.77,2.76,2.76,49820.0,2.77,2.77,2.76,2.76,49820.0
2019-03-19 11:55:00,2.76,2.77,2.76,2.77,89008.0,2.76,2.77,2.76,2.77,89008.0
2019-03-19 12:00:00,2.77,2.77,2.77,2.77,68836.0,2.77,2.77,2.77,2.77,68836.0
2019-03-19 12:05:00,2.77,2.78,2.77,2.78,46448.0,2.77,2.78,2.77,2.78,46448.0
2019-03-19 12:10:00,2.78,2.78,2.77,2.78,143116.0,2.78,2.78,2.77,2.78,143116.0
2019-03-19 12:15:00,2.77,2.78,2.77,2.78,48360.0,2.77,2.78,2.77,2.78,48360.0
2019-03-19 12:20:00,2.78,2.78,2.77,2.77,62440.0,2.78,2.78,2.77,2.77,62440.0
2019-03-19 12:25:00,2.77,2.78,2.77,2.78,45680.0,2.77,2.78,2.77,2.78,45680.0
2019-03-19 12:30:00,2.78,2.78,2.77,2.78,90700.0,2.78,2.78,2.77,2.78,90700.0
2019-03-19 12:35:00,2.77,2.78,2.77,2.77,27700.0,2.77,2.78,2.77,2.77,27700.0
2019-03-19 12:40:00,2.77,2.78,2.77,2.78,51440.0,2.77,2.78,2.77,2.78,51440.0
2019-03-19 12:45:00,2.77,2.77,2.76,2.76,97404.0,2.77,2.77,2.76,2.76,97404.0
2019-03-19 12:50:00,2.76,2.77,2.76,2.76,62188.0,2.76,2.77,2.76,2.76,62188.0
2019-03-19 12:55:00,2.76,2.76,2.75,2.76,160184.0,2.76,2.76,2.75,2.76,160184.0
2019-03-19 13:00:00,2.76,2.77,2.76,2.76,162968.0,2.76,2.77,2.76,2.76,162968.0
2019-03-19 13:05:00,2.76,2.76,2.76,2.76,119192.0,2.76,2.76,2.76,2.76,119192.0
2019-03-19 13:10:00,2.76,2.77,2.76,2.76,229028.0,2.76,2.77,2.76,2.76,229028.0
2019-03-19 13:15:00,2.76,2.77,2.76,2.76,232296.0,2.76,2.77,2.76,2.76,232296.0
2019-03-19 13:20:00,2.76,2.76,2.75,2.75,128716.0,2.76,2.76,2.75,2.75,128716.0
2019-03-19 13:25:00,2.75,2.75,2.74,2.74,305284.0,2.75,2.75,2.74,2.74,305284.0
2019-03-19 13:30:00,2.75,2.75,2.75,2.75,46880.0,2.75,2.75,2.75,2.75,46880.0
2019-03-19 13:35:00,2.75,2.75,2.75,2.75,68828.0,2.75,2.75,2.75,2.75,68828.0
2019-03-19 13:40:00,2.75,2.75,2.75,2.75,50124.0,2.75,2.75,2.75,2.75,50124.0
2019-03-19 13:45:00,2.75,2.75,2.74,2.74,196884.0,2.75,2.75,2.74,2.74,196884.0
2019-03-19 13:50:00,2.74,2.75,2.73,2.73,148816.0,2.74,2.75,2.73,2.73,148816.0
2019-03-19 13:55:00,2.73,2.73,2.73,2.73,245440.0,2.73,2.73,2.73,2.73,245440.0
2019-03-19 14:00:00,2.73,2.73,2.73,2.73,132612.0,2.73,2.73,2.73,2.73,132612.0
2019-03-19 14:05:00,2.73,2.73,2.73,2.73,70828.0,2.73,2.73,2.73,2.73,70828.0
2019-03-19 14:10:00,2.73,2.74,2.73,2.74,172948.0,2.73,2.74,2.73,2.74,172948.0
2019-03-19 14:15:00,2.74,2.74,2.73,2.73,91608.0,2.74,2.74,2.73,2.73,91608.0
2019-03-19 14:20:00,2.73,2.73,2.73,2.73,105224.0,2.73,2.73,2.73,2.73,105224.0
2019-03-19 14:25:00,2.73,2.73,2.73,2.73,82768.0,2.73,2.73,2.73,2.73,82768.0
2019-03-19 14:30:00,2.73,2.73,2.73,2.73,104828.0,2.73,2.73,2.73,2.73,104828.0
2019-03-19 14:35:00,2.73,2.73,2.73,2.73,37184.0,2.73,2.73,2.73,2.73,37184.0
2019-03-19 14:40:00,2.73,2.74,2.73,2.73,62300.0,2.73,2.74,2.73,2.73,62300.0
2019-03-19 14:45:00,2.73,2.73,2.73,2.73,23008.0,2.73,2.73,2.73,2.73,23008.0
2019-03-19 14:50:00,2.73,2.73,2.73,2.73,76016.0,2.73,2.73,2.73,2.73,76016.0
2019-03-19 14:55:00,2.73,2.73,2.73,2.73,92480.0,2.73,2.73,2.73,2.73,92480.0
2019-03-19 15:00:00,2.73,2.73,2.73,2.73,26744.0,2.73,2.73,2.73,2.73,26744.0
2019-03-19 15:05:00,2.73,2.73,2.73,2.73,131540.0,2.73,2.73,2.73,2.73,131540.0
2019-03-19 15:10:00,2.73,2.73,2.73,2.73,243092.0,2.73,2.73,2.73,2.73,243092.0
2019-03-19 15:15:00,2.73,2.73,2.73,2.73,130088.0,2.73,2.73,2.73,2.73,130088.0
2019-03-19 15:20:00,2.73,2.73,2.73,2.73,84900.0,2.73,2.73,2.73,2.73,84900.0
2019-03-19 15:25:00,2.73,2.73,2.73,2.73,134348.0,2.73,2.73,2.73,2.73,134348.0
2019-03-19 15:30:00,2.73,2.73,2.73,2.73,132788.0,2.73,2.73,2.73,2.73,132788.0
2019-03-19 15:35:00,2.73,2.73,2.73,2.73,280072.0,2.73,2.73,2.73,2.73,280072.0
2019-03-19 15:40:00,2.73,2.73,2.73,2.73,159428.0,2.73,2.73,2.73,2.73,159428.0
2019-03-19 15:45:00,2.73,2.73,2.73,2.73,200104.0,2.73,2.73,2.73,2.73,200104.0
2019-03-19 15:50:00,2.73,2.73,2.73,2.73,267804.0,2.73,2.73,2.73,2.73,267804.0
2019-03-19 15:55:00,2.73,2.74,2.73,2.73,857392.0,2.73,2.74,2.73,2.73,857392.0
2019-03-20 09:30:00,2.74,2.74,2.73,2.73,161280.0,2.74,2.74,2.73,2.73,161280.0
2019-03-20 09:35:00,2.74,2.74,2.71,2.71,907868.0,2.74,2.74,2.71,2.71,907868.0
2019-03-20 09:40:00,2.71,2.72,2.71,2.71,174360.0,2.71,2.72,2.71,2.71,174360.0
2019-03-20 09:45:00,2.71,2.72,2.71,2.72,112036.0,2.71,2.72,2.71,2.72,112036.0
2019-03-20 09:50:00,2.72,2.72,2.7,2.7,140884.0,2.72,2.72,2.7,2.7,140884.0
2019-03-20 09:55:00,2.7,2.72,2.7,2.72,193688.0,2.7,2.72,2.7,2.72,193688.0
2019-03-20 10:00:00,2.72,2.72,2.71,2.71,87792.0,2.72,2.72,2.71,2.71,87792.0
2019-03-20 10:05:00,2.71,2.71,2.7,2.7,195932.0,2.71,2.71,2.7,2.7,195932.0
2019-03-20 10:10:00,2.7,2.71,2.69,2.69,299300.0,2.7,2.71,2.69,2.69,299300.0
2019-03-20 10:15:00,2.69,2.69,2.69,2.69,122640.0,2.69,2.69,2.69,2.69,122640.0
2019-03-20 10:20:00,2.69,2.69,2.68,2.68,189972.0,2.69,2.69,2.68,2.68,189972.0
2019-03-20 10:25:00,2.68,2.68,2.67,2.67,268972.0,2.68,2.68,2.67,2.67,268972.0
2019-03-20 10:30:00,2.67,2.68,2.67,2.68,149024.0,2.67,2.68,2.67,2.68,149024.0
2019-03-20 10:35:00,2.68,2.68,2.68,2.68,100032.0,2.68,2.68,2.68,2.68,100032.0
2019-03-20 10:40:00,2.68,2.69,2.67,2.67,243164.0,2.68,2.69,2.67,2.67,243164.0
2019-03-20 10:45:00,2.67,2.68,2.67,2.67,191896.0,2.67,2.68,2.67,2.67,191896.0
2019-03-20 10:50:00,2.67,2.67,2.66,2.67,182960.0,2.67,2.67,2.66,2.67,182960.0
2019-03-20 10:55:00,2.66,2.68,2.66,2.67,176992.0,2.66,2.68,2.66,2.67,176992.0
2019-03-20 11:00:00,2.67,2.68,2.67,2.67,293932.0,2.67,2.68,2.67,2.67,293932.0
2019-03-20 11:05:00,2.67,2.67,2.66,2.66,247712.0,2.67,2.67,2.66,2.66,247712.0
2019-03-20 11:10:00,2.66,2.66,2.66,2.66,121220.0,2.66,2.66,2.66,2.66,121220.0
2019-03-20 11:15:00,2.66,2.66,2.65,2.65,88052.0,2.66,2.66,2.65,2.65,88052.0
2019-03-20 11:20:00,2.65,2.66,2.64,2.64,329272.0,2.65,2.66,2.64,2.64,329272.0
2019-03-20 11:25:00,2.64,2.65,2.64,2.64,166832.0,2.64,2.65,2.64,2.64,166832.0
2019-03-20 11:30:00,2.64,2.64,2.63,2.64,682164.0,2.64,2.64,2.63,2.64,682164.0
2019-03-20 11:35:00,2.64,2.64,2.63,2.63,211392.0,2.64,2.64,2.63,2.63,211392.0
2019-03-20 11:40:00,2.63,2.63,2.62,2.62,317624.0,2.63,2.63,2.62,2.62,317624.0
2019-03-20 11:45:00,2.62,2.62,2.61,2.61,425164.0,2.62,2.62,2.61,2.61,425164.0
2019-03-20 11:50:00,2.61,2.62,2.61,2.61,161896.0,2.61,2.62,2.61,2.61,161896.0
2019-03-20 11:55:00,2.62,2.62,2.6,2.6,347664.0,2.62,2.62,2.6,2.6,347664.0
2019-03-20 12:00:00,2.61,2.61,2.6,2.61,325528.0,2.61,2.61,2.6,2.61,325528.0
2019-03-20 12:05:00,2.61,2.62,2.61,2.62,89320.0,2.61,2.62,2.61,2.62,89320.0
2019-03-20 12:10:00,2.62,2.63,2.62,2.62,164252.0,2.62,2.63,2.62,2.62,164252.0
2019-03-20 12:15:00,2.62,2.62,2.61,2.61,29792.0,2.62,2.62,2.61,2.61,29792.0
2019-03-20 12:20:00,2.62,2.62,2.61,2.61,102404.0,2.62,2.62,2.61,2.61,102404.0
2019-03-20 12:25:00,2.61,2.62,2.61,2.62,159080.0,2.61,2.62,2.61,2.62,159080.0
2019-03-20 12:30:00,2.61,2.62,2.61,2.61,121036.0,2.61,2.62,2.61,2.61,121036.0
2019-03-20 12:35:00,2.61,2.61,2.61,2.61,86736.0,2.61,2.61,2.61,2.61,86736.0
2019-03-20 12:40:00,2.61,2.61,2.6,2.6,168840.0,2.61,2.61,2.6,2.6,168840.0
2019-03-20 12:45:00,2.6,2.61,2.6,2.61,289704.0,2.6,2.61,2.6,2.61,289704.0
2019-03-20 12:50:00,2.61,2.62,2.61,2.62,173924.0,2.61,2.62,2.61,2.62,173924.0
2019-03-20 12:55:00,2.62,2.62,2.61,2.62,176308.0,2.62,2.62,2.61,2.62,176308.0
2019-03-20 13:00:00,2.62,2.62,2.61,2.62,132548.0,2.62,2.62,2.61,2.62,132548.0
2019-03-20 13:05:00,2.62,2.63,2.62,2.62,219152.0,2.62,2.63,2.62,2.62,219152.0
2019-03-20 13:10:00,2.62,2.63,2.62,2.63,87132.0,2.62,2.63,2.62,2.63,87132.0
2019-03-20 13:15:00,2.63,2.63,2.62,2.62,69376.0,2.63,2.63,2.62,2.62,69376.0
2019-03-20 13:20:00,2.62,2.62,2.62,2.62,26960.0,2.62,2.62,2.62,2.62,26960.0
2019-03-20 13:25:00,2.62,2.62,2.61,2.61,149752.0,2.62,2.62,2.61,2.61,149752.0
2019-03-20 13:30:00,2.61,2.62,2.61,2.61,89424.0,2.61,2.62,2.61,2.61,89424.0
2019-03-20 13:35:00,2.62,2.62,2.61,2.62,47248.0,2.62,2.62,2.61,2.62,47248.0
2019-03-20 13:40:00,2.62,2.62,2.62,2.62,39212.0,2.62,2.62,2.62,2.62,39212.0
2019-03-20 13:45:00,2.62,2.62,2.62,2.62,21200.0,2.62,2.62,2.62,2.62,21200.0
2019-03-20 13:50:00,2.62,2.63,2.62,2.63,144500.0,2.62,2.63,2.62,2.63,144500.0
2019-03-20 13:55:00,2.63,2.63,2.63,2.63,28036.0,2.63,2.63,2.63,2.63,28036.0
2019-03-20 14:00:00,2.63,2.63,2.62,2.63,284924.0,2.63,2.63,2.62,2.63,284924.0
2019-03-20 14:05:00,2.63,2.63,2.62,2.63,174232.0,2.63,2.63,2.62,2.63,174232.0
2019-03-20 14:10:00,2.63,2.64,2.63,2.64,154276.0,2.63,2.64,2.63,2.64,154276.0
2019-03-20 14:15:00,2.64,2.64,2.64,2.64,105404.0,2.64,2.64,2.64,2.64,105404.0
2019-03-20 14:20:00,2.64,2.65,2.64,2.65,126748.0,2.64,2.65,2.64,2.65,126748.0
2019-03-20 14:25:00,2.65,2.65,2.64,2.65,165720.0,2.65,2.65,2.64,2.65,165720.0
2019-03-20 14:30:00,2.65,2.65,2.64,2.65,79248.0,2.65,2.65,2.64,2.65,79248.0
2019-03-20 14:35:00,2.65,2.65,2.65,2.65,28000.0,2.65,2.65,2.65,2.65,28000.0
2019-03-20 14:40:00,2.65,2.65,2.65,2.65,134200.0,2.65,2.65,2.65,2.65,134200.0
2019-03-20 14:45:00,2.65,2.65,2.65,2.65,111380.0,2.65,2.65,2.65,2.65,111380.0
2019-03-20 14:50:00,2.65,2.65,2.65,2.65,90804.0,2.65,2.65,2.65,2.65,90804.0
2019-03-20 14:55:00,2.65,2.65,2.64,2.64,46276.0,2.65,2.65,2.64,2.64,46276.0
2019-03-20 15:00:00,2.64,2.65,2.64,2.64,199712.0,2.64,2.65,2.64,2.64,199712.0
2019-03-20 15:05:00,2.64,2.64,2.63,2.64,96064.0,2.64,2.64,2.63,2.64,96064.0
2019-03-20 15:10:00,2.64,2.64,2.64,2.64,52712.0,2.64,2.64,2.64,2.64,52712.0
2019-03-20 15:15:00,2.64,2.65,2.64,2.64,81044.0,2.64,2.65,2.64,2.64,81044.0
2019-03-20 15:20:00,2.64,2.64,2.64,2.64,111808.0,2.64,2.64,2.64,2.64,111808.0
2019-03-20 15:25:00,2.64,2.64,2.63,2.64,103476.0,2.64,2.64,2.63,2.64,103476.0
2019-03-20 15:30:00,2.64,2.64,2.63,2.63,134408.0,2.64,2.64,2.63,2.63,134408.0
2019-03-20 15:35:00,2.63,2.64,2.63,2.63,168656.0,2.63,2.64,2.63,2.63,168656.0
2019-03-20 15:40:00,2.63,2.63,2.63,2.63,144040.0,2.63,2.63,2.63,2.63,144040.0
2019-03-20 15:45:00,2.63,2.64,2.63,2.63,255000.0,2.63,2.64,2.63,2.63,255000.0
2019-03-20 15:50:00,2.63,2.63,2.62,2.63,556472.0,2.63,2.63,2.62,2.63,556472.0
2019-03-20 15:55:00,2.63,2.63,2.62,2.62,776172.0,2.63,2.63,2.62,2.62,776172.0
2019-03-21 09:30:00,2.62,2.62,2.59,2.59,295696.0,2.62,2.62,2.59,2.59,295696.0
2019-03-21 09:35:00,2.59,2.61,2.59,2.6,78948.0,2.59,2.61,2.59,2.6,78948.0
2019-03-21 09:40:00,2.6,2.61,2.6,2.61,74312.0,2.6,2.61,2.6,2.61,74312.0
2019-03-21 09:45:00,2.61,2.62,2.61,2.62,96380.0,2.61,2.62,2.61,2.62,96380.0
2019-03-21 09:50:00,2.62,2.62,2.61,2.61,122144.0,2.62,2.62,2.61,2.61,122144.0
2019-03-21 09:55:00,2.62,2.63,2.61,2.61,58664.0,2.62,2.63,2.61,2.61,58664.0
2019-03-21 10:00:00,2.61,2.63,2.61,2.63,57252.0,2.61,2.63,2.61,2.63,57252.0
2019-03-21 10:05:00,2.63,2.63,2.63,2.63,97544.0,2.63,2.63,2.63,2.63,97544.0
2019-03-21 10:10:00,2.63,2.63,2.63,2.63,76844.0,2.63,2.63,2.63,2.63,76844.0
2019-03-21 10:15:00,2.63,2.64,2.63,2.64,164560.0,2.63,2.64,2.63,2.64,164560.0
2019-03-21 10:20:00,2.64,2.64,2.63,2.64,189444.0,2.64,2.64,2.63,2.64,189444.0
2019-03-21 10:25:00,2.64,2.65,2.64,2.65,65884.0,2.64,2.65,2.64,2.65,65884.0
2019-03-21 10:30:00,2.65,2.65,2.65,2.65,120916.0,2.65,2.65,2.65,2.65,120916.0
2019-03-21 10:35:00,2.65,2.65,2.65,2.65,117592.0,2.65,2.65,2.65,2.65,117592.0
2019-03-21 10:40:00,2.65,2.66,2.65,2.66,116344.0,2.65,2.66,2.65,2.66,116344.0
2019-03-21 10:45:00,2.66,2.66,2.65,2.66,63012.0,2.66,2.66,2.65,2.66,63012.0
2019-03-21 10:50:00,2.66,2.67,2.66,2.66,79172.0,2.66,2.67,2.66,2.66,79172.0
2019-03-21 10:55:00,2.66,2.67,2.66,2.67,52312.0,2.66,2.67,2.66,2.67,52312.0
2019-03-21 11:00:00,2.67,2.68,2.67,2.68,136108.0,2.67,2.68,2.67,2.68,136108.0
2019-03-21 11:05:00,2.68,2.68,2.66,2.66,145828.0,2.68,2.68,2.66,2.66,145828.0
2019-03-21 11:10:00,2.66,2.66,2.65,2.66,69200.0,2.66,2.66,2.65,2.66,69200.0
2019-03-21 11:15:00,2.66,2.66,2.65,2.65,130360.0,2.66,2.66,2.65,2.65,130360.0
2019-03-21 11:20:00,2.66,2.66,2.65,2.65,63948.0,2.66,2.66,2.65,2.65,63948.0
2019-03-21 11:25:00,2.65,2.66,2.65,2.65,79228.0,2.65,2.66,2.65,2.65,79228.0
2019-03-21 11:30:00,2.65,2.65,2.65,2.65,240160.0,2.65,2.65,2.65,2.65,240160.0
2019-03-21 11:35:00,2.65,2.65,2.65,2.65,126440.0,2.65,2.65,2.65,2.65,126440.0
2019-03-21 11:40:00,2.65,2.65,2.65,2.65,103496.0,2.65,2.65,2.65,2.65,103496.0
2019-03-21 11:45:00,2.65,2.65,2.65,2.65,75104.0,2.65,2.65,2.65,2.65,75104.0
2019-03-21 11:50:00,2.65,2.65,2.65,2.65,82036.0,2.65,2.65,2.65,2.65,82036.0
2019-03-21 11:55:00,2.65,2.65,2.64,2.65,49832.0,2.65,2.65,2.64,2.65,49832.0
2019-03-21 12:00:00,2.65,2.65,2.64,2.65,37000.0,2.65,2.65,2.64,2.65,37000.0
2019-03-21 12:05:00,2.65,2.65,2.64,2.64,105780.0,2.65,2.65,2.64,2.64,105780.0
2019-03-21 12:10:00,2.64,2.64,2.63,2.64,163116.0,2.64,2.64,2.63,2.64,163116.0
2019-03-21 12:15:00,2.64,2.64,2.63,2.63,41844.0,2.64,2.64,2.63,2.63,41844.0
2019-03-21 12:20:00,2.63,2.64,2.63,2.64,71032.0,2.63,2.64,2.63,2.64,71032.0
2019-03-21 12:25:00,2.64,2.64,2.63,2.64,43332.0,2.64,2.64,2.63,2.64,43332.0
2019-03-21 12:30:00,2.64,2.64,2.63,2.63,61428.0,2.64,2.64,2.63,2.63,61428.0
2019-03-21 12:35:00,2.63,2.63,2.63,2.63,26824.0,2.63,2.63,2.63,2.63,26824.0
2019-03-21 12:40:00,2.63,2.63,2.63,2.63,82696.0,2.63,2.63,2.63,2.63,82696.0
2019-03-21 12:45:00,2.63,2.63,2.62,2.62,43664.0,2.63,2.63,2.62,2.62,43664.0
2019-03-21 12:50:00,2.63,2.63,2.62,2.63,46288.0,2.63,2.63,2.62,2.63,46288.0
2019-03-21 12:55:00,2.63,2.63,2.62,2.62,88704.0,2.63,2.63,2.62,2.62,88704.0
2019-03-21 13:00:00,2.62,2.63,2.62,2.63,54888.0,2.62,2.63,2.62,2.63,54888.0
2019-03-21 13:05:00,2.63,2.64,2.63,2.64,37500.0,2.63,2.64,2.63,2.64,37500.0
2019-03-21 13:10:00,2.64,2.64,2.63,2.63,24064.0,2.64,2.64,2.63,2.63,24064.0
2019-03-21 13:15:00,2.63,2.64,2.63,2.63,36216.0,2.63,2.64,2.63,2.63,36216.0
2019-03-21 13:20:00,2.63,2.63,2.63,2.63,42532.0,2.63,2.63,2.63,2.63,42532.0
2019-03-21 13:25:00,2.63,2.64,2.63,2.64,74608.0,2.63,2.64,2.63,2.64,74608.0
2019-03-21 13:30:00,2.63,2.64,2.63,2.63,65616.0,2.63,2.64,2.63,2.63,65616.0
2019-03-21 13:35:00,2.63,2.63,2.62,2.62,52160.0,2.63,2.63,2.62,2.62,52160.0
2019-03-21 13:40:00,2.62,2.63,2.62,2.63,104128.0,2.62,2.63,2.62,2.63,104128.0
2019-03-21 13:45:00,2.63,2.63,2.63,2.63,44000.0,2.63,2.63,2.63,2.63,44000.0
2019-03-21 13:50:00,2.63,2.63,2.63,2.63,83532.0,2.63,2.63,2.63,2.63,83532.0
2019-03-21 13:55:00,2.63,2.63,2.62,2.63,171248.0,2.63,2.63,2.62,2.63,171248.0
2019-03-21 14:00:00,2.62,2.63,2.62,2.63,153820.0,2.62,2.63,2.62,2.63,153820.0
2019-03-21 14:05:00,2.63,2.64,2.63,2.64,174860.0,2.63,2.64,2.63,2.64,174860.0
2019-03-21 14:10:00,2.63,2.64,2.63,2.63,83412.0,2.63,2.64,2.63,2.63,83412.0
2019-03-21 14:15:00,2.63,2.63,2.63,2.63,237984.0,2.63,2.63,2.63,2.63,237984.0
2019-03-21 14:20:00,2.63,2.63,2.62,2.63,174940.0,2.63,2.63,2.62,2.63,174940.0
2019-03-21 14:25:00,2.63,2.63,2.63,2.63,316912.0,2.63,2.63,2.63,2.63,316912.0
2019-03-21 14:30:00,2.63,2.63,2.62,2.63,392008.0,2.63,2.63,2.62,2.63,392008.0
2019-03-21 14:35:00,2.63,2.63,2.62,2.63,35460.0,2.63,2.63,2.62,2.63,35460.0
2019-03-21 14:40:00,2.63,2.63,2.62,2.63,147464.0,2.63,2.63,2.62,2.63,147464.0
2019-03-21 14:45:00,2.63,2.63,2.62,2.62,273528.0,2.63,2.63,2.62,2.62,273528.0
2019-03-21 14:50:00,2.63,2.63,2.62,2.63,247760.0,2.63,2.63,2.62,2.63,247760.0
2019-03-21 14:55:00,2.63,2.63,2.62,2.62,93956.0,2.63,2.63,2.62,2.62,93956.0
2019-03-21 15:00:00,2.62,2.62,2.62,2.62,56396.0,2.62,2.62,2.62,2.62,56396.0
2019-03-21 15:05:00,2.62,2.63,2.62,2.63,52400.0,2.62,2.63,2.62,2.63,52400.0
2019-03-21 15:10:00,2.62,2.63,2.61,2.62,169084.0,2.62,2.63,2.61,2.62,169084.0
2019-03-21 15:15:00,2.62,2.62,2.61,2.62,71872.0,2.62,2.62,2.61,2.62,71872.0
2019-03-21 15:20:00,2.62,2.63,2.62,2.63,95056.0,2.62,2.63,2.62,2.63,95056.0
2019-03-21 15:25:00,2.63,2.63,2.62,2.63,80572.0,2.63,2.63,2.62,2.63,80572.0
2019-03-21 15:30:00,2.63,2.63,2.62,2.62,209376.0,2.63,2.63,2.62,2.62,209376.0
2019-03-21 15:35:00,2.63,2.63,2.62,2.63,248892.0,2.63,2.63,2.62,2.63,248892.0
2019-03-21 15:40:00,2.63,2.63,2.62,2.63,467940.0,2.63,2.63,2.62,2.63,467940.0
2019-03-21 15:45:00,2.63,2.63,2.62,2.63,382440.0,2.63,2.63,2.62,2.63,382440.0
2019-03-21 15:50:00,2.63,2.64,2.62,2.64,373668.0,2.63,2.64,2.62,2.64,373668.0
2019-03-21 15:55:00,2.64,2.64,2.63,2.64,930000.0,2.64,2.64,2.63,2.64,930000.0
2019-03-22 09:30:00,2.66,2.67,2.65,2.66,477564.0,2.66,2.67,2.65,2.66,477564.0
2019-03-22 09:35:00,2.66,2.67,2.66,2.66,108844.0,2.66,2.67,2.66,2.66,108844.0
2019-03-22 09:40:00,2.66,2.66,2.65,2.66,110524.0,2.66,2.66,2.65,2.66,110524.0
2019-03-22 09:45:00,2.66,2.66,2.65,2.65,123868.0,2.66,2.66,2.65,2.65,123868.0
2019-03-22 09:50:00,2.65,2.66,2.64,2.64,136168.0,2.65,2.66,2.64,2.64,136168.0
2019-03-22 09:55:00,2.64,2.65,2.63,2.64,335904.0,2.64,2.65,2.63,2.64,335904.0
2019-03-22 10:00:00,2.64,2.65,2.63,2.65,76396.0,2.64,2.65,2.63,2.65,76396.0
2019-03-22 10:05:00,2.65,2.65,2.64,2.64,52360.0,2.65,2.65,2.64,2.64,52360.0
2019-03-22 10:10:00,2.65,2.65,2.64,2.65,60084.0,2.65,2.65,2.64,2.65,60084.0
2019-03-22 10:15:00,2.64,2.65,2.64,2.65,32096.0,2.64,2.65,2.64,2.65,32096.0
2019-03-22 10:20:00,2.65,2.65,2.64,2.64,37200.0,2.65,2.65,2.64,2.64,37200.0
2019-03-22 10:25:00,2.64,2.65,2.64,2.64,38540.0,2.64,2.65,2.64,2.64,38540.0
2019-03-22 10:30:00,2.64,2.64,2.64,2.64,62156.0,2.64,2.64,2.64,2.64,62156.0
2019-03-22 10:35:00,2.64,2.66,2.64,2.65,221404.0,2.64,2.66,2.64,2.65,221404.0
2019-03-22 10:40:00,2.65,2.66,2.65,2.66,40568.0,2.65,2.66,2.65,2.66,40568.0
2019-03-22 10:45:00,2.66,2.66,2.65,2.65,69836.0,2.66,2.66,2.65,2.65,69836.0
2019-03-22 10:50:00,2.65,2.65,2.64,2.64,76296.0,2.65,2.65,2.64,2.64,76296.0
2019-03-22 10:55:00,2.65,2.65,2.64,2.64,104416.0,2.65,2.65,2.64,2.64,104416.0
2019-03-22 11:00:00,2.64,2.64,2.64,2.64,140768.0,2.64,2.64,2.64,2.64,140768.0
2019-03-22 11:05:00,2.64,2.64,2.64,2.64,50692.0,2.64,2.64,2.64,2.64,50692.0
2019-03-22 11:10:00,2.64,2.64,2.64,2.64,44484.0,2.64,2.64,2.64,2.64,44484.0
2019-03-22 11:15:00,2.64,2.64,2.64,2.64,68756.0,2.64,2.64,2.64,2.64,68756.0
2019-03-22 11:20:00,2.64,2.64,2.64,2.64,23200.0,2.64,2.64,2.64,2.64,23200.0
2019-03-22 11:25:00,2.64,2.64,2.63,2.63,172692.0,2.64,2.64,2.63,2.63,172692.0
2019-03-22 11:30:00,2.63,2.64,2.63,2.64,137588.0,2.63,2.64,2.63,2.64,137588.0
2019-03-22 11:35:00,2.64,2.64,2.64,2.64,51664.0,2.64,2.64,2.64,2.64,51664.0
2019-03-22 11:40:00,2.64,2.64,2.64,2.64,32800.0,2.64,2.64,2.64,2.64,32800.0
2019-03-22 11:45:00,2.64,2.64,2.63,2.64,134148.0,2.64,2.64,2.63,2.64,134148.0
2019-03-22 11:50:00,2.64,2.64,2.63,2.64,86064.0,2.64,2.64,2.63,2.64,86064.0
2019-03-22 11:55:00,2.64,2.64,2.63,2.63,61360.0,2.64,2.64,2.63,2.63,61360.0
2019-03-22 12:00:00,2.63,2.64,2.63,2.64,79876.0,2.63,2.64,2.63,2.64,79876.0
2019-03-22 12:05:00,2.64,2.64,2.63,2.63,101720.0,2.64,2.64,2.63,2.63,101720.0
2019-03-22 12:10:00,2.63,2.64,2.63,2.63,63512.0,2.63,2.64,2.63,2.63,63512.0
2019-03-22 12:15:00,2.63,2.63,2.63,2.63,35092.0,2.63,2.63,2.63,2.63,35092.0
2019-03-22 12:20:00,2.63,2.64,2.63,2.64,351356.0,2.63,2.64,2.63,2.64,351356.0
2019-03-22 12:25:00,2.64,2.64,2.63,2.63,87704.0,2.64,2.64,2.63,2.63,87704.0
2019-03-22 12:30:00,2.63,2.64,2.63,2.64,73188.0,2.63,2.64,2.63,2.64,73188.0
2019-03-22 12:35:00,2.63,2.63,2.63,2.63,55756.0,2.63,2.63,2.63,2.63,55756.0
2019-03-22 12:40:00,2.63,2.63,2.62,2.63,119276.0,2.63,2.63,2.62,2.63,119276.0
2019-03-22 12:45:00,2.63,2.64,2.62,2.63,183648.0,2.63,2.64,2.62,2.63,183648.0
2019-03-22 12:50:00,2.63,2.64,2.63,2.64,57344.0,2.63,2.64,2.63,2.64,57344.0
2019-03-22 12:55:00,2.64,2.64,2.63,2.64,48584.0,2.64,2.64,2.63,2.64,48584.0
2019-03-22 13:00:00,2.64,2.64,2.63,2.63,56904.0,2.64,2.64,2.63,2.63,56904.0
2019-03-22 13:05:00,2.63,2.64,2.63,2.64,53996.0,2.63,2.64,2.63,2.64,53996.0
2019-03-22 13:10:00,2.64,2.64,2.63,2.63,44436.0,2.64,2.64,2.63,2.63,44436.0
2019-03-22 13:15:00,2.63,2.64,2.63,2.64,44000.0,2.63,2.64,2.63,2.64,44000.0
2019-03-22 13:20:00,2.63,2.63,2.63,2.63,11600.0,2.63,2.63,2.63,2.63,11600.0
2019-03-22 13:25:00,2.63,2.63,2.63,2.63,15444.0,2.63,2.63,2.63,2.63,15444.0
2019-03-22 13:30:00,2.63,2.64,2.63,2.63,68740.0,2.63,2.64,2.63,2.63,68740.0
2019-03-22 13:35:00,2.63,2.63,2.63,2.63,39032.0,2.63,2.63,2.63,2.63,39032.0
2019-03-22 13:40:00,2.63,2.63,2.63,2.63,99412.0,2.63,2.63,2.63,2.63,99412.0
2019-03-22 13:45:00,2.63,2.63,2.63,2.63,9500.0,2.63,2.63,2.63,2.63,9500.0
2019-03-22 13:50:00,2.63,2.63,2.63,2.63,81104.0,2.63,2.63,2.63,2.63,81104.0
2019-03-22 13:55:00,2.63,2.63,2.63,2.63,39600.0,2.63,2.63,2.63,2.63,39600.0
2019-03-22 14:00:00,2.63,2.64,2.63,2.64,107592.0,2.63,2.64,2.63,2.64,107592.0
2019-03-22 14:05:00,2.64,2.65,2.64,2.65,41844.0,2.64,2.65,2.64,2.65,41844.0
2019-03-22 14:10:00,2.65,2.65,2.65,2.65,109408.0,2.65,2.65,2.65,2.65,109408.0
2019-03-22 14:15:00,2.65,2.65,2.65,2.65,47576.0,2.65,2.65,2.65,2.65,47576.0
2019-03-22 14:20:00,2.65,2.65,2.65,2.65,228720.0,2.65,2.65,2.65,2.65,228720.0
2019-03-22 14:25:00,2.65,2.65,2.65,2.65,98652.0,2.65,2.65,2.65,2.65,98652.0
2019-03-22 14:30:00,2.65,2.65,2.65,2.65,64100.0,2.65,2.65,2.65,2.65,64100.0
2019-03-22 14:35:00,2.65,2.65,2.65,2.65,34352.0,2.65,2.65,2.65,2.65,34352.0
2019-03-22 14:40:00,2.65,2.65,2.65,2.65,110824.0,2.65,2.65,2.65,2.65,110824.0
2019-03-22 14:45:00,2.65,2.66,2.65,2.66,39852.0,2.65,2.66,2.65,2.66,39852.0
2019-03-22 14:50:00,2.66,2.66,2.65,2.66,153196.0,2.66,2.66,2.65,2.66,153196.0
2019-03-22 14:55:00,2.66,2.66,2.66,2.66,56016.0,2.66,2.66,2.66,2.66,56016.0
2019-03-22 15:00:00,2.66,2.66,2.65,2.65,108464.0,2.66,2.66,2.65,2.65,108464.0
2019-03-22 15:05:00,2.65,2.65,2.65,2.65,78656.0,2.65,2.65,2.65,2.65,78656.0
2019-03-22 15:10:00,2.65,2.65,2.65,2.65,59348.0,2.65,2.65,2.65,2.65,59348.0
2019-03-22 15:15:00,2.65,2.65,2.64,2.65,123648.0,2.65,2.65,2.64,2.65,123648.0
2019-03-22 15:20:00,2.65,2.65,2.65,2.65,45816.0,2.65,2.65,2.65,2.65,45816.0
2019-03-22 15:25:00,2.65,2.65,2.64,2.64,48364.0,2.65,2.65,2.64,2.64,48364.0
2019-03-22 15:30:00,2.64,2.64,2.64,2.64,180088.0,2.64,2.64,2.64,2.64,180088.0
2019-03-22 15:35:00,2.64,2.64,2.64,2.64,97224.0,2.64,2.64,2.64,2.64,97224.0
2019-03-22 15:40:00,2.64,2.64,2.63,2.63,174156.0,2.64,2.64,2.63,2.63,174156.0
2019-03-22 15:45:00,2.63,2.64,2.63,2.64,296308.0,2.63,2.64,2.63,2.64,296308.0
2019-03-22 15:50:00,2.64,2.64,2.63,2.63,850680.0,2.64,2.64,2.63,2.63,850680.0
2019-03-22 15:55:00,2.63,2.63,2.61,2.62,1980108.0,2.63,2.63,2.61,2.62,1980108.0
2019-03-25 09:30:00,2.62,2.62,2.58,2.58,538420.0,2.62,2.62,2.58,2.58,538420.0
2019-03-25 09:35:00,2.58,2.61,2.58,2.6,171932.0,2.58,2.61,2.58,2.6,171932.0
2019-03-25 09:40:00,2.6,2.6,2.58,2.59,180764.0,2.6,2.6,2.58,2.59,180764.0
2019-03-25 09:45:00,2.58,2.58,2.57,2.57,292140.0,2.58,2.58,2.57,2.57,292140.0
2019-03-25 09:50:00,2.57,2.59,2.56,2.58,288684.0,2.57,2.59,2.56,2.58,288684.0
2019-03-25 09:55:00,2.58,2.59,2.57,2.57,77864.0,2.58,2.59,2.57,2.57,77864.0
2019-03-25 10:00:00,2.57,2.58,2.55,2.55,191584.0,2.57,2.58,2.55,2.55,191584.0
2019-03-25 10:05:00,2.55,2.56,2.55,2.55,103412.0,2.55,2.56,2.55,2.55,103412.0
2019-03-25 10:10:00,2.55,2.56,2.55,2.56,107508.0,2.55,2.56,2.55,2.56,107508.0
2019-03-25 10:15:00,2.56,2.56,2.55,2.55,152596.0,2.56,2.56,2.55,2.55,152596.0
2019-03-25 10:20:00,2.55,2.55,2.54,2.54,289924.0,2.55,2.55,2.54,2.54,289924.0
2019-03-25 10:25:00,2.55,2.55,2.54,2.55,193164.0,2.55,2.55,2.54,2.55,193164.0
2019-03-25 10:30:00,2.55,2.56,2.55,2.55,70364.0,2.55,2.56,2.55,2.55,70364.0
2019-03-25 10:35:00,2.55,2.55,2.54,2.54,106784.0,2.55,2.55,2.54,2.54,106784.0
2019-03-25 10:40:00,2.54,2.54,2.53,2.53,256464.0,2.54,2.54,2.53,2.53,256464.0
2019-03-25 10:45:00,2.53,2.53,2.53,2.53,238080.0,2.53,2.53,2.53,2.53,238080.0
2019-03-25 10:50:00,2.53,2.53,2.53,2.53,356036.0,2.53,2.53,2.53,2.53,356036.0
2019-03-25 10:55:00,2.53,2.54,2.52,2.52,305032.0,2.53,2.54,2.52,2.52,305032.0
2019-03-25 11:00:00,2.52,2.53,2.52,2.52,232828.0,2.52,2.53,2.52,2.52,232828.0
2019-03-25 11:05:00,2.52,2.53,2.52,2.52,205580.0,2.52,2.53,2.52,2.52,205580.0
2019-03-25 11:10:00,2.52,2.53,2.52,2.52,185484.0,2.52,2.53,2.52,2.52,185484.0
2019-03-25 11:15:00,2.52,2.54,2.52,2.54,297668.0,2.52,2.54,2.52,2.54,297668.0
2019-03-25 11:20:00,2.54,2.57,2.54,2.56,477096.0,2.54,2.57,2.54,2.56,477096.0
2019-03-25 11:25:00,2.57,2.58,2.56,2.58,236436.0,2.57,2.58,2.56,2.58,236436.0
2019-03-25 11:30:00,2.58,2.58,2.57,2.58,150796.0,2.58,2.58,2.57,2.58,150796.0
2019-03-25 11:35:00,2.58,2.58,2.57,2.57,64416.0,2.58,2.58,2.57,2.57,64416.0
2019-03-25 11:40:00,2.57,2.57,2.56,2.56,68248.0,2.57,2.57,2.56,2.56,68248.0
2019-03-25 11:45:00,2.56,2.56,2.55,2.55,81688.0,2.56,2.56,2.55,2.55,81688.0
2019-03-25 11:50:00,2.55,2.55,2.55,2.55,71088.0,2.55,2.55,2.55,2.55,71088.0
2019-03-25 11:55:00,2.55,2.55,2.54,2.54,129904.0,2.55,2.55,2.54,2.54,129904.0
2019-03-25 12:00:00,2.54,2.54,2.53,2.54,136160.0,2.54,2.54,2.53,2.54,136160.0
2019-03-25 12:05:00,2.54,2.55,2.54,2.54,71560.0,2.54,2.55,2.54,2.54,71560.0
2019-03-25 12:10:00,2.54,2.54,2.54,2.54,78032.0,2.54,2.54,2.54,2.54,78032.0
2019-03-25 12:15:00,2.54,2.55,2.54,2.55,67832.0,2.54,2.55,2.54,2.55,67832.0
2019-03-25 12:20:00,2.55,2.56,2.55,2.55,115448.0,2.55,2.56,2.55,2.55,115448.0
2019-03-25 12:25:00,2.55,2.55,2.55,2.55,74580.0,2.55,2.55,2.55,2.55,74580.0
2019-03-25 12:30:00,2.55,2.55,2.55,2.55,78468.0,2.55,2.55,2.55,2.55,78468.0
2019-03-25 12:35:00,2.55,2.55,2.55,2.55,16000.0,2.55,2.55,2.55,2.55,16000.0
2019-03-25 12:40:00,2.55,2.55,2.54,2.54,115600.0,2.55,2.55,2.54,2.54,115600.0
2019-03-25 12:45:00,2.54,2.55,2.54,2.54,188416.0,2.54,2.55,2.54,2.54,188416.0
2019-03-25 12:50:00,2.54,2.55,2.54,2.55,20768.0,2.54,2.55,2.54,2.55,20768.0
2019-03-25 12:55:00,2.55,2.56,2.54,2.56,117400.0,2.55,2.56,2.54,2.56,117400.0
2019-03-25 13:00:00,2.56,2.56,2.55,2.55,40852.0,2.56,2.56,2.55,2.55,40852.0
2019-03-25 13:05:00,2.55,2.56,2.55,2.55,36600.0,2.55,2.56,2.55,2.55,36600.0
2019-03-25 13:10:00,2.55,2.56,2.55,2.56,43304.0,2.55,2.56,2.55,2.56,43304.0
2019-03-25 13:15:00,2.56,2.56,2.55,2.55,26740.0,2.56,2.56,2.55,2.55,26740.0
2019-03-25 13:20:00,2.55,2.55,2.55,2.55,69876.0,2.55,2.55,2.55,2.55,69876.0
2019-03-25 13:25:00,2.55,2.56,2.55,2.56,84956.0,2.55,2.56,2.55,2.56,84956.0
2019-03-25 13:30:00,2.55,2.56,2.55,2.55,35516.0,2.55,2.56,2.55,2.55,35516.0
2019-03-25 13:35:00,2.55,2.56,2.55,2.56,66680.0,2.55,2.56,2.55,2.56,66680.0
2019-03-25 13:40:00,2.55,2.56,2.53,2.53,1131332.0,2.55,2.56,2.53,2.53,1131332.0
2019-03-25 13:45:00,2.53,2.54,2.53,2.53,209112.0,2.53,2.54,2.53,2.53,209112.0
2019-03-25 13:50:00,2.54,2.54,2.53,2.54,167580.0,2.54,2.54,2.53,2.54,167580.0
2019-03-25 13:55:00,2.54,2.54,2.53,2.53,282224.0,2.54,2.54,2.53,2.53,282224.0
2019-03-25 14:00:00,2.53,2.54,2.53,2.53,110524.0,2.53,2.54,2.53,2.53,110524.0
2019-03-25 14:05:00,2.53,2.53,2.53,2.53,28284.0,2.53,2.53,2.53,2.53,28284.0
2019-03-25 14:10:00,2.53,2.54,2.53,2.53,122588.0,2.53,2.54,2.53,2.53,122588.0
2019-03-25 14:15:00,2.53,2.53,2.53,2.53,85932.0,2.53,2.53,2.53,2.53,85932.0
2019-03-25 14:20:00,2.53,2.53,2.52,2.53,163692.0,2.53,2.53,2.52,2.53,163692.0
2019-03-25 14:25:00,2.53,2.53,2.52,2.53,201932.0,2.53,2.53,2.52,2.53,201932.0
2019-03-25 14:30:00,2.53,2.53,2.53,2.53,70016.0,2.53,2.53,2.53,2.53,70016.0
2019-03-25 14:35:00,2.53,2.54,2.53,2.53,232700.0,2.53,2.54,2.53,2.53,232700.0
2019-03-25 14:40:00,2.53,2.53,2.53,2.53,71796.0,2.53,2.53,2.53,2.53,71796.0
2019-03-25 14:45:00,2.53,2.53,2.53,2.53,71280.0,2.53,2.53,2.53,2.53,71280.0
2019-03-25 14:50:00,2.53,2.53,2.52,2.52,172800.0,2.53,2.53,2.52,2.52,172800.0
2019-03-25 14:55:00,2.52,2.53,2.52,2.53,101908.0,2.52,2.53,2.52,2.53,101908.0
2019-03-25 15:00:00,2.53,2.53,2.52,2.52,125508.0,2.53,2.53,2.52,2.52,125508.0
2019-03-25 15:05:00,2.52,2.52,2.52,2.52,112712.0,2.52,2.52,2.52,2.52,112712.0
2019-03-25 15:10:00,2.52,2.53,2.52,2.53,95916.0,2.52,2.53,2.52,2.53,95916.0
2019-03-25 15:15:00,2.53,2.53,2.52,2.53,101312.0,2.53,2.53,2.52,2.53,101312.0
2019-03-25 15:20:00,2.53,2.54,2.52,2.53,328076.0,2.53,2.54,2.52,2.53,328076.0
2019-03-25 15:25:00,2.53,2.54,2.53,2.54,609564.0,2.53,2.54,2.53,2.54,609564.0
2019-03-25 15:30:00,2.54,2.54,2.53,2.54,194560.0,2.54,2.54,2.53,2.54,194560.0
2019-03-25 15:35:00,2.54,2.54,2.53,2.53,126124.0,2.54,2.54,2.53,2.53,126124.0
2019-03-25 15:40:00,2.53,2.54,2.53,2.53,289568.0,2.53,2.54,2.53,2.53,289568.0
2019-03-25 15:45:00,2.53,2.54,2.53,2.53,545144.0,2.53,2.54,2.53,2.53,545144.0
2019-03-25 15:50:00,2.53,2.54,2.53,2.54,536712.0,2.53,2.54,2.53,2.54,536712.0
2019-03-25 15:55:00,2.54,2.54,2.53,2.53,1157364.0,2.54,2.54,2.53,2.53,1157364.0
2019-03-26 09:30:00,2.53,2.56,2.52,2.56,479380.0,2.53,2.56,2.52,2.56,479380.0
2019-03-26 09:35:00,2.55,2.58,2.55,2.56,219840.0,2.55,2.58,2.55,2.56,219840.0
2019-03-26 09:40:00,2.57,2.59,2.57,2.59,153276.0,2.57,2.59,2.57,2.59,153276.0
2019-03-26 09:45:00,2.59,2.59,2.57,2.58,143556.0,2.59,2.59,2.57,2.58,143556.0
2019-03-26 09:50:00,2.58,2.58,2.56,2.57,112056.0,2.58,2.58,2.56,2.57,112056.0
2019-03-26 09:55:00,2.57,2.57,2.56,2.57,68508.0,2.57,2.57,2.56,2.57,68508.0
2019-03-26 10:00:00,2.56,2.57,2.56,2.56,59144.0,2.56,2.57,2.56,2.56,59144.0
2019-03-26 10:05:00,2.56,2.57,2.56,2.56,63424.0,2.56,2.57,2.56,2.56,63424.0
2019-03-26 10:10:00,2.56,2.57,2.56,2.57,34536.0,2.56,2.57,2.56,2.57,34536.0
2019-03-26 10:15:00,2.57,2.57,2.57,2.57,57728.0,2.57,2.57,2.57,2.57,57728.0
2019-03-26 10:20:00,2.57,2.57,2.56,2.57,121900.0,2.57,2.57,2.56,2.57,121900.0
2019-03-26 10:25:00,2.57,2.58,2.57,2.58,249476.0,2.57,2.58,2.57,2.58,249476.0
2019-03-26 10:30:00,2.58,2.58,2.57,2.57,93728.0,2.58,2.58,2.57,2.57,93728.0
2019-03-26 10:35:00,2.57,2.58,2.57,2.58,98288.0,2.57,2.58,2.57,2.58,98288.0
2019-03-26 10:40:00,2.58,2.59,2.58,2.58,61360.0,2.58,2.59,2.58,2.58,61360.0
2019-03-26 10:45:00,2.58,2.6,2.58,2.6,78268.0,2.58,2.6,2.58,2.6,78268.0
2019-03-26 10:50:00,2.6,2.61,2.6,2.61,215588.0,2.6,2.61,2.6,2.61,215588.0
2019-03-26 10:55:00,2.61,2.61,2.6,2.61,76460.0,2.61,2.61,2.6,2.61,76460.0
2019-03-26 11:00:00,2.61,2.61,2.6,2.6,77672.0,2.61,2.61,2.6,2.6,77672.0
2019-03-26 11:05:00,2.6,2.6,2.59,2.59,74640.0,2.6,2.6,2.59,2.59,74640.0
2019-03-26 11:10:00,2.59,2.59,2.58,2.59,47716.0,2.59,2.59,2.58,2.59,47716.0
2019-03-26 11:15:00,2.59,2.59,2.58,2.58,88860.0,2.59,2.59,2.58,2.58,88860.0
2019-03-26 11:20:00,2.58,2.58,2.58,2.58,151996.0,2.58,2.58,2.58,2.58,151996.0
2019-03-26 11:25:00,2.58,2.58,2.57,2.57,262112.0,2.58,2.58,2.57,2.57,262112.0
2019-03-26 11:30:00,2.57,2.57,2.56,2.57,170064.0,2.57,2.57,2.56,2.57,170064.0
2019-03-26 11:35:00,2.57,2.58,2.57,2.57,62332.0,2.57,2.58,2.57,2.57,62332.0
2019-03-26 11:40:00,2.57,2.58,2.57,2.58,122700.0,2.57,2.58,2.57,2.58,122700.0
2019-03-26 11:45:00,2.58,2.58,2.57,2.57,40024.0,2.58,2.58,2.57,2.57,40024.0
2019-03-26 11:50:00,2.57,2.57,2.56,2.57,114344.0,2.57,2.57,2.56,2.57,114344.0
2019-03-26 11:55:00,2.57,2.57,2.56,2.56,114308.0,2.57,2.57,2.56,2.56,114308.0
2019-03-26 12:00:00,2.56,2.57,2.56,2.57,421812.0,2.56,2.57,2.56,2.57,421812.0
2019-03-26 12:05:00,2.57,2.58,2.57,2.58,378272.0,2.57,2.58,2.57,2.58,378272.0
2019-03-26 12:10:00,2.58,2.58,2.58,2.58,507464.0,2.58,2.58,2.58,2.58,507464.0
2019-03-26 12:15:00,2.58,2.6,2.58,2.59,111160.0,2.58,2.6,2.58,2.59,111160.0
2019-03-26 12:20:00,2.6,2.6,2.59,2.59,137176.0,2.6,2.6,2.59,2.59,137176.0
2019-03-26 12:25:00,2.59,2.59,2.59,2.59,61324.0,2.59,2.59,2.59,2.59,61324.0
2019-03-26 12:30:00,2.59,2.59,2.58,2.58,106860.0,2.59,2.59,2.58,2.58,106860.0
2019-03-26 12:35:00,2.58,2.59,2.58,2.58,165856.0,2.58,2.59,2.58,2.58,165856.0
2019-03-26 12:40:00,2.58,2.58,2.56,2.57,133536.0,2.58,2.58,2.56,2.57,133536.0
2019-03-26 12:45:00,2.57,2.57,2.57,2.57,20400.0,2.57,2.57,2.57,2.57,20400.0
2019-03-26 12:50:00,2.57,2.58,2.57,2.57,80352.0,2.57,2.58,2.57,2.57,80352.0
2019-03-26 12:55:00,2.57,2.57,2.56,2.57,99320.0,2.57,2.57,2.56,2.57,99320.0
2019-03-26 13:00:00,2.57,2.58,2.57,2.57,97688.0,2.57,2.58,2.57,2.57,97688.0
2019-03-26 13:05:00,2.57,2.57,2.57,2.57,58380.0,2.57,2.57,2.57,2.57,58380.0
2019-03-26 13:10:00,2.57,2.58,2.57,2.57,26800.0,2.57,2.58,2.57,2.57,26800.0
2019-03-26 13:15:00,2.57,2.58,2.57,2.57,10800.0,2.57,2.58,2.57,2.57,10800.0
2019-03-26 13:20:00,2.57,2.58,2.57,2.57,21700.0,2.57,2.58,2.57,2.57,21700.0
2019-03-26 13:25:00,2.58,2.58,2.57,2.57,45716.0,2.58,2.58,2.57,2.57,45716.0
2019-03-26 13:30:00,2.57,2.57,2.56,2.56,120848.0,2.57,2.57,2.56,2.56,120848.0
2019-03-26 13:35:00,2.56,2.56,2.55,2.55,54724.0,2.56,2.56,2.55,2.55,54724.0
2019-03-26 13:40:00,2.55,2.56,2.55,2.55,99260.0,2.55,2.56,2.55,2.55,99260.0
2019-03-26 13:45:00,2.55,2.56,2.55,2.55,17200.0,2.55,2.56,2.55,2.55,17200.0
2019-03-26 13:50:00,2.55,2.56,2.55,2.55,28952.0,2.55,2.56,2.55,2.55,28952.0
2019-03-26 13:55:00,2.55,2.55,2.54,2.55,223360.0,2.55,2.55,2.54,2.55,223360.0
2019-03-26 14:00:00,2.55,2.55,2.54,2.54,54972.0,2.55,2.55,2.54,2.54,54972.0
2019-03-26 14:05:00,2.54,2.55,2.54,2.55,180704.0,2.54,2.55,2.54,2.55,180704.0
2019-03-26 14:10:00,2.55,2.55,2.54,2.55,104844.0,2.55,2.55,2.54,2.55,104844.0
2019-03-26 14:15:00,2.55,2.56,2.55,2.56,92036.0,2.55,2.56,2.55,2.56,92036.0
2019-03-26 14:20:00,2.56,2.56,2.56,2.56,33520.0,2.56,2.56,2.56,2.56,33520.0
2019-03-26 14:25:00,2.56,2.56,2.56,2.56,159772.0,2.56,2.56,2.56,2.56,159772.0
2019-03-26 14:30:00,2.56,2.56,2.55,2.55,124440.0,2.56,2.56,2.55,2.55,124440.0
2019-03-26 14:35:00,2.56,2.56,2.55,2.55,52560.0,2.56,2.56,2.55,2.55,52560.0
2019-03-26 14:40:00,2.55,2.55,2.55,2.55,89248.0,2.55,2.55,2.55,2.55,89248.0
2019-03-26 14:45:00,2.55,2.56,2.55,2.56,39768.0,2.55,2.56,2.55,2.56,39768.0
2019-03-26 14:50:00,2.56,2.57,2.56,2.56,28568.0,2.56,2.57,2.56,2.56,28568.0
2019-03-26 14:55:00,2.56,2.57,2.56,2.57,149536.0,2.56,2.57,2.56,2.57,149536.0
2019-03-26 15:00:00,2.57,2.57,2.56,2.57,110776.0,2.57,2.57,2.56,2.57,110776.0
2019-03-26 15:05:00,2.57,2.57,2.56,2.56,51492.0,2.57,2.57,2.56,2.56,51492.0
2019-03-26 15:10:00,2.56,2.56,2.56,2.56,35400.0,2.56,2.56,2.56,2.56,35400.0
2019-03-26 15:15:00,2.56,2.57,2.56,2.56,140884.0,2.56,2.57,2.56,2.56,140884.0
2019-03-26 15:20:00,2.56,2.57,2.56,2.56,64888.0,2.56,2.57,2.56,2.56,64888.0
2019-03-26 15:25:00,2.56,2.56,2.56,2.56,122684.0,2.56,2.56,2.56,2.56,122684.0
2019-03-26 15:30:00,2.56,2.57,2.56,2.57,187328.0,2.56,2.57,2.56,2.57,187328.0
2019-03-26 15:35:00,2.57,2.57,2.56,2.57,172268.0,2.57,2.57,2.56,2.57,172268.0
2019-03-26 15:40:00,2.57,2.58,2.57,2.58,312416.0,2.57,2.58,2.57,2.58,312416.0
2019-03-26 15:45:00,2.58,2.58,2.57,2.58,270848.0,2.58,2.58,2.57,2.58,270848.0
2019-03-26 15:50:00,2.58,2.59,2.58,2.59,358396.0,2.58,2.59,2.58,2.59,358396.0
2019-03-26 15:55:00,2.59,2.6,2.58,2.59,1881692.0,2.59,2.6,2.58,2.59,1881692.0
2019-03-27 09:30:00,2.59,2.63,2.59,2.63,324716.0,2.59,2.63,2.59,2.63,324716.0
2019-03-27 09:35:00,2.63,2.64,2.62,2.62,74492.0,2.63,2.64,2.62,2.62,74492.0
2019-03-27 09:40:00,2.62,2.63,2.59,2.59,147672.0,2.62,2.63,2.59,2.59,147672.0
2019-03-27 09:45:00,2.59,2.6,2.59,2.59,148004.0,2.59,2.6,2.59,2.59,148004.0
2019-03-27 09:50:00,2.59,2.6,2.59,2.59,54444.0,2.59,2.6,2.59,2.59,54444.0
2019-03-27 09:55:00,2.59,2.59,2.57,2.57,173660.0,2.59,2.59,2.57,2.57,173660.0
2019-03-27 10:00:00,2.57,2.57,2.57,2.57,53356.0,2.57,2.57,2.57,2.57,53356.0
2019-03-27 10:05:00,2.57,2.57,2.57,2.57,33988.0,2.57,2.57,2.57,2.57,33988.0
2019-03-27 10:10:00,2.57,2.57,2.57,2.57,56704.0,2.57,2.57,2.57,2.57,56704.0
2019-03-27 10:15:00,2.57,2.58,2.57,2.58,61052.0,2.57,2.58,2.57,2.58,61052.0
2019-03-27 10:20:00,2.58,2.59,2.58,2.59,118332.0,2.58,2.59,2.58,2.59,118332.0
2019-03-27 10:25:00,2.59,2.6,2.58,2.59,56508.0,2.59,2.6,2.58,2.59,56508.0
2019-03-27 10:30:00,2.59,2.59,2.59,2.59,25812.0,2.59,2.59,2.59,2.59,25812.0
2019-03-27 10:35:00,2.59,2.59,2.58,2.58,51616.0,2.59,2.59,2.58,2.58,51616.0
2019-03-27 10:40:00,2.59,2.59,2.57,2.57,65828.0,2.59,2.59,2.57,2.57,65828.0
2019-03-27 10:45:00,2.57,2.58,2.57,2.58,103120.0,2.57,2.58,2.57,2.58,103120.0
2019-03-27 10:50:00,2.57,2.58,2.57,2.57,72308.0,2.57,2.58,2.57,2.57,72308.0
2019-03-27 10:55:00,2.57,2.58,2.57,2.58,80964.0,2.57,2.58,2.57,2.58,80964.0
2019-03-27 11:00:00,2.58,2.58,2.57,2.57,70412.0,2.58,2.58,2.57,2.57,70412.0
2019-03-27 11:05:00,2.57,2.58,2.57,2.58,59456.0,2.57,2.58,2.57,2.58,59456.0
2019-03-27 11:10:00,2.58,2.58,2.57,2.58,110988.0,2.58,2.58,2.57,2.58,110988.0
2019-03-27 11:15:00,2.58,2.58,2.57,2.57,38136.0,2.58,2.58,2.57,2.57,38136.0
2019-03-27 11:20:00,2.57,2.58,2.57,2.57,28416.0,2.57,2.58,2.57,2.57,28416.0
2019-03-27 11:25:00,2.58,2.58,2.57,2.57,49020.0,2.58,2.58,2.57,2.57,49020.0
2019-03-27 11:30:00,2.57,2.57,2.56,2.57,196532.0,2.57,2.57,2.56,2.57,196532.0
2019-03-27 11:35:00,2.56,2.57,2.56,2.56,162540.0,2.56,2.57,2.56,2.56,162540.0
2019-03-27 11:40:00,2.56,2.57,2.56,2.56,93908.0,2.56,2.57,2.56,2.56,93908.0
2019-03-27 11:45:00,2.56,2.57,2.56,2.56,79668.0,2.56,2.57,2.56,2.56,79668.0
2019-03-27 11:50:00,2.56,2.57,2.56,2.57,171600.0,2.56,2.57,2.56,2.57,171600.0
2019-03-27 11:55:00,2.57,2.57,2.56,2.57,172504.0,2.57,2.57,2.56,2.57,172504.0
2019-03-27 12:00:00,2.57,2.58,2.56,2.57,100168.0,2.57,2.58,2.56,2.57,100168.0
2019-03-27 12:05:00,2.57,2.58,2.57,2.58,108552.0,2.57,2.58,2.57,2.58,108552.0
2019-03-27 12:10:00,2.58,2.59,2.58,2.58,80588.0,2.58,2.59,2.58,2.58,80588.0
2019-03-27 12:15:00,2.58,2.59,2.58,2.58,149752.0,2.58,2.59,2.58,2.58,149752.0
2019-03-27 12:20:00,2.58,2.59,2.58,2.59,95568.0,2.58,2.59,2.58,2.59,95568.0
2019-03-27 12:25:00,2.59,2.59,2.59,2.59,35180.0,2.59,2.59,2.59,2.59,35180.0
2019-03-27 12:30:00,2.59,2.6,2.59,2.59,69172.0,2.59,2.6,2.59,2.59,69172.0
2019-03-27 12:35:00,2.59,2.59,2.59,2.59,62868.0,2.59,2.59,2.59,2.59,62868.0
2019-03-27 12:40:00,2.59,2.59,2.58,2.58,124236.0,2.59,2.59,2.58,2.58,124236.0
2019-03-27 12:45:00,2.58,2.58,2.58,2.58,41852.0,2.58,2.58,2.58,2.58,41852.0
2019-03-27 12:50:00,2.58,2.58,2.58,2.58,168668.0,2.58,2.58,2.58,2.58,168668.0
2019-03-27 12:55:00,2.58,2.58,2.58,2.58,342912.0,2.58,2.58,2.58,2.58,342912.0
2019-03-27 13:00:00,2.57,2.58,2.57,2.57,68184.0,2.57,2.58,2.57,2.57,68184.0
2019-03-27 13:05:00,2.57,2.57,2.57,2.57,34964.0,2.57,2.57,2.57,2.57,34964.0
2019-03-27 13:10:00,2.57,2.58,2.57,2.58,94716.0,2.57,2.58,2.57,2.58,94716.0
2019-03-27 13:15:00,2.58,2.58,2.58,2.58,30900.0,2.58,2.58,2.58,2.58,30900.0
2019-03-27 13:20:00,2.58,2.58,2.58,2.58,46936.0,2.58,2.58,2.58,2.58,46936.0
2019-03-27 13:25:00,2.58,2.58,2.58,2.58,32768.0,2.58,2.58,2.58,2.58,32768.0
2019-03-27 13:30:00,2.58,2.58,2.57,2.57,54016.0,2.58,2.58,2.57,2.57,54016.0
2019-03-27 13:35:00,2.58,2.58,2.57,2.57,67048.0,2.58,2.58,2.57,2.57,67048.0
2019-03-27 13:40:00,2.58,2.58,2.58,2.58,176556.0,2.58,2.58,2.58,2.58,176556.0
2019-03-27 13:45:00,2.58,2.58,2.58,2.58,72144.0,2.58,2.58,2.58,2.58,72144.0
2019-03-27 13:50:00,2.58,2.58,2.58,2.58,33200.0,2.58,2.58,2.58,2.58,33200.0
2019-03-27 13:55:00,2.58,2.58,2.58,2.58,51020.0,2.58,2.58,2.58,2.58,51020.0
2019-03-27 14:00:00,2.58,2.59,2.58,2.59,137760.0,2.58,2.59,2.58,2.59,137760.0
2019-03-27 14:05:00,2.59,2.59,2.58,2.59,54800.0,2.59,2.59,2.58,2.59,54800.0
2019-03-27 14:10:00,2.59,2.59,2.59,2.59,51320.0,2.59,2.59,2.59,2.59,51320.0
2019-03-27 14:15:00,2.59,2.59,2.59,2.59,69644.0,2.59,2.59,2.59,2.59,69644.0
2019-03-27 14:20:00,2.59,2.59,2.59,2.59,27484.0,2.59,2.59,2.59,2.59,27484.0
2019-03-27 14:25:00,2.59,2.59,2.59,2.59,86864.0,2.59,2.59,2.59,2.59,86864.0
2019-03-27 14:30:00,2.59,2.59,2.59,2.59,85484.0,2.59,2.59,2.59,2.59,85484.0
2019-03-27 14:35:00,2.59,2.59,2.58,2.58,71804.0,2.59,2.59,2.58,2.58,71804.0
2019-03-27 14:40:00,2.58,2.59,2.58,2.59,24792.0,2.58,2.59,2.58,2.59,24792.0
2019-03-27 14:45:00,2.59,2.59,2.58,2.58,42928.0,2.59,2.59,2.58,2.58,42928.0
2019-03-27 14:50:00,2.58,2.59,2.58,2.58,47500.0,2.58,2.59,2.58,2.58,47500.0
2019-03-27 14:55:00,2.59,2.59,2.58,2.58,85312.0,2.59,2.59,2.58,2.58,85312.0
2019-03-27 15:00:00,2.58,2.58,2.58,2.58,66112.0,2.58,2.58,2.58,2.58,66112.0
2019-03-27 15:05:00,2.58,2.58,2.57,2.57,58544.0,2.58,2.58,2.57,2.57,58544.0
2019-03-27 15:10:00,2.58,2.58,2.57,2.57,48668.0,2.58,2.58,2.57,2.57,48668.0
2019-03-27 15:15:00,2.57,2.58,2.57,2.58,142816.0,2.57,2.58,2.57,2.58,142816.0
2019-03-27 15:20:00,2.58,2.58,2.57,2.58,106820.0,2.58,2.58,2.57,2.58,106820.0
2019-03-27 15:25:00,2.58,2.59,2.58,2.59,93012.0,2.58,2.59,2.58,2.59,93012.0
2019-03-27 15:30:00,2.59,2.59,2.58,2.59,190384.0,2.59,2.59,2.58,2.59,190384.0
2019-03-27 15:35:00,2.59,2.59,2.58,2.58,255592.0,2.59,2.59,2.58,2.58,255592.0
2019-03-27 15:40:00,2.58,2.58,2.57,2.57,280728.0,2.58,2.58,2.57,2.57,280728.0
2019-03-27 15:45:00,2.57,2.58,2.57,2.58,314176.0,2.57,2.58,2.57,2.58,314176.0
2019-03-27 15:50:00,2.58,2.58,2.57,2.57,466144.0,2.58,2.58,2.57,2.57,466144.0
2019-03-27 15:55:00,2.57,2.57,2.57,2.57,901624.0,2.57,2.57,2.57,2.57,901624.0
2019-03-28 09:30:00,2.59,2.62,2.59,2.62,207144.0,2.59,2.62,2.59,2.62,207144.0
2019-03-28 09:35:00,2.62,2.62,2.6,2.6,80872.0,2.62,2.62,2.6,2.6,80872.0
2019-03-28 09:40:00,2.6,2.61,2.6,2.61,74252.0,2.6,2.61,2.6,2.61,74252.0
2019-03-28 09:45:00,2.61,2.61,2.6,2.6,59960.0,2.61,2.61,2.6,2.6,59960.0
2019-03-28 09:50:00,2.6,2.6,2.59,2.59,73504.0,2.6,2.6,2.59,2.59,73504.0
2019-03-28 09:55:00,2.59,2.6,2.59,2.59,215476.0,2.59,2.6,2.59,2.59,215476.0
2019-03-28 10:00:00,2.59,2.59,2.58,2.59,126896.0,2.59,2.59,2.58,2.59,126896.0
2019-03-28 10:05:00,2.59,2.59,2.58,2.58,53320.0,2.59,2.59,2.58,2.58,53320.0
2019-03-28 10:10:00,2.59,2.59,2.58,2.58,43928.0,2.59,2.59,2.58,2.58,43928.0
2019-03-28 10:15:00,2.58,2.58,2.57,2.57,108352.0,2.58,2.58,2.57,2.57,108352.0
2019-03-28 10:20:00,2.57,2.57,2.57,2.57,53272.0,2.57,2.57,2.57,2.57,53272.0
2019-03-28 10:25:00,2.57,2.57,2.57,2.57,50584.0,2.57,2.57,2.57,2.57,50584.0
2019-03-28 10:30:00,2.57,2.57,2.56,2.57,163356.0,2.57,2.57,2.56,2.57,163356.0
2019-03-28 10:35:00,2.57,2.57,2.56,2.57,195308.0,2.57,2.57,2.56,2.57,195308.0
2019-03-28 10:40:00,2.57,2.57,2.56,2.57,223944.0,2.57,2.57,2.56,2.57,223944.0
2019-03-28 10:45:00,2.57,2.57,2.56,2.57,238532.0,2.57,2.57,2.56,2.57,238532.0
2019-03-28 10:50:00,2.56,2.57,2.56,2.57,160020.0,2.56,2.57,2.56,2.57,160020.0
2019-03-28 10:55:00,2.56,2.57,2.56,2.57,193292.0,2.56,2.57,2.56,2.57,193292.0
2019-03-28 11:00:00,2.56,2.57,2.56,2.56,160396.0,2.56,2.57,2.56,2.56,160396.0
2019-03-28 11:05:00,2.56,2.57,2.56,2.57,147480.0,2.56,2.57,2.56,2.57,147480.0
2019-03-28 11:10:00,2.56,2.57,2.54,2.55,832120.0,2.56,2.57,2.54,2.55,832120.0
2019-03-28 11:15:00,2.55,2.55,2.54,2.54,91632.0,2.55,2.55,2.54,2.54,91632.0
2019-03-28 11:20:00,2.54,2.55,2.54,2.54,137172.0,2.54,2.55,2.54,2.54,137172.0
2019-03-28 11:25:00,2.54,2.54,2.54,2.54,70016.0,2.54,2.54,2.54,2.54,70016.0
2019-03-28 11:30:00,2.54,2.54,2.54,2.54,114420.0,2.54,2.54,2.54,2.54,114420.0
2019-03-28 11:35:00,2.54,2.55,2.54,2.55,108120.0,2.54,2.55,2.54,2.55,108120.0
2019-03-28 11:40:00,2.55,2.55,2.54,2.54,56196.0,2.55,2.55,2.54,2.54,56196.0
2019-03-28 11:45:00,2.54,2.55,2.54,2.55,102012.0,2.54,2.55,2.54,2.55,102012.0
2019-03-28 11:50:00,2.55,2.55,2.54,2.54,72840.0,2.55,2.55,2.54,2.54,72840.0
2019-03-28 11:55:00,2.54,2.54,2.54,2.54,20576.0,2.54,2.54,2.54,2.54,20576.0
2019-03-28 12:00:00,2.54,2.54,2.54,2.54,42872.0,2.54,2.54,2.54,2.54,42872.0
2019-03-28 12:05:00,2.54,2.54,2.54,2.54,82320.0,2.54,2.54,2.54,2.54,82320.0
2019-03-28 12:10:00,2.54,2.54,2.53,2.53,64308.0,2.54,2.54,2.53,2.53,64308.0
2019-03-28 12:15:00,2.53,2.53,2.52,2.53,429040.0,2.53,2.53,2.52,2.53,429040.0
2019-03-28 12:20:00,2.53,2.54,2.53,2.53,52340.0,2.53,2.54,2.53,2.53,52340.0
2019-03-28 12:25:00,2.54,2.54,2.53,2.54,28152.0,2.54,2.54,2.53,2.54,28152.0
2019-03-28 12:30:00,2.54,2.54,2.53,2.53,43464.0,2.54,2.54,2.53,2.53,43464.0
2019-03-28 12:35:00,2.53,2.54,2.53,2.53,149564.0,2.53,2.54,2.53,2.53,149564.0
2019-03-28 12:40:00,2.53,2.53,2.53,2.53,114720.0,2.53,2.53,2.53,2.53,114720.0
2019-03-28 12:45:00,2.53,2.53,2.53,2.53,8000.0,2.53,2.53,2.53,2.53,8000.0
2019-03-28 12:50:00,2.53,2.54,2.53,2.54,51108.0,2.53,2.54,2.53,2.54,51108.0
2019-03-28 12:55:00,2.54,2.55,2.54,2.55,25444.0,2.54,2.55,2.54,2.55,25444.0
2019-03-28 13:00:00,2.55,2.56,2.54,2.55,231324.0,2.55,2.56,2.54,2.55,231324.0
2019-03-28 13:05:00,2.55,2.56,2.55,2.55,33460.0,2.55,2.56,2.55,2.55,33460.0
2019-03-28 13:10:00,2.55,2.56,2.55,2.55,32296.0,2.55,2.56,2.55,2.55,32296.0
2019-03-28 13:15:00,2.56,2.56,2.56,2.56,36340.0,2.56,2.56,2.56,2.56,36340.0
2019-03-28 13:20:00,2.56,2.56,2.55,2.56,88164.0,2.56,2.56,2.55,2.56,88164.0
2019-03-28 13:25:00,2.55,2.56,2.55,2.55,14800.0,2.55,2.56,2.55,2.55,14800.0
2019-03-28 13:30:00,2.55,2.56,2.55,2.55,20520.0,2.55,2.56,2.55,2.55,20520.0
2019-03-28 13:35:00,2.55,2.56,2.55,2.56,25320.0,2.55,2.56,2.55,2.56,25320.0
2019-03-28 13:40:00,2.56,2.56,2.55,2.56,31580.0,2.56,2.56,2.55,2.56,31580.0
2019-03-28 13:45:00,2.56,2.56,2.55,2.56,40616.0,2.56,2.56,2.55,2.56,40616.0
2019-03-28 13:50:00,2.55,2.56,2.55,2.56,49488.0,2.55,2.56,2.55,2.56,49488.0
2019-03-28 13:55:00,2.56,2.57,2.56,2.57,58932.0,2.56,2.57,2.56,2.57,58932.0
2019-03-28 14:00:00,2.57,2.57,2.57,2.57,71500.0,2.57,2.57,2.57,2.57,71500.0
2019-03-28 14:05:00,2.57,2.57,2.57,2.57,57372.0,2.57,2.57,2.57,2.57,57372.0
2019-03-28 14:10:00,2.57,2.57,2.57,2.57,14276.0,2.57,2.57,2.57,2.57,14276.0
2019-03-28 14:15:00,2.57,2.57,2.56,2.57,37748.0,2.57,2.57,2.56,2.57,37748.0
2019-03-28 14:20:00,2.57,2.57,2.56,2.56,37724.0,2.57,2.57,2.56,2.56,37724.0
2019-03-28 14:25:00,2.56,2.57,2.56,2.56,102560.0,2.56,2.57,2.56,2.56,102560.0
2019-03-28 14:30:00,2.56,2.56,2.56,2.56,17300.0,2.56,2.56,2.56,2.56,17300.0
2019-03-28 14:35:00,2.56,2.56,2.56,2.56,95368.0,2.56,2.56,2.56,2.56,95368.0
2019-03-28 14:40:00,2.56,2.56,2.55,2.55,87252.0,2.56,2.56,2.55,2.55,87252.0
2019-03-28 14:45:00,2.55,2.55,2.54,2.54,44204.0,2.55,2.55,2.54,2.54,44204.0
2019-03-28 14:50:00,2.55,2.55,2.54,2.55,145256.0,2.55,2.55,2.54,2.55,145256.0
2019-03-28 14:55:00,2.55,2.55,2.55,2.55,48660.0,2.55,2.55,2.55,2.55,48660.0
2019-03-28 15:00:00,2.55,2.56,2.55,2.56,63976.0,2.55,2.56,2.55,2.56,63976.0
2019-03-28 15:05:00,2.56,2.56,2.55,2.56,25600.0,2.56,2.56,2.55,2.56,25600.0
2019-03-28 15:10:00,2.55,2.56,2.55,2.56,46368.0,2.55,2.56,2.55,2.56,46368.0
2019-03-28 15:15:00,2.56,2.56,2.56,2.56,52848.0,2.56,2.56,2.56,2.56,52848.0
2019-03-28 15:20:00,2.56,2.56,2.56,2.56,28144.0,2.56,2.56,2.56,2.56,28144.0
2019-03-28 15:25:00,2.56,2.57,2.56,2.56,62988.0,2.56,2.57,2.56,2.56,62988.0
2019-03-28 15:30:00,2.57,2.59,2.55,2.56,2078080.0,2.57,2.59,2.55,2.56,2078080.0
2019-03-28 15:35:00,2.55,2.56,2.55,2.56,226644.0,2.55,2.56,2.55,2.56,226644.0
2019-03-28 15:40:00,2.55,2.56,2.55,2.56,98100.0,2.55,2.56,2.55,2.56,98100.0
2019-03-28 15:45:00,2.56,2.56,2.55,2.55,215108.0,2.56,2.56,2.55,2.55,215108.0
2019-03-28 15:50:00,2.55,2.55,2.55,2.55,252612.0,2.55,2.55,2.55,2.55,252612.0
2019-03-28 15:55:00,2.55,2.55,2.55,2.55,1240684.0,2.55,2.55,2.55,2.55,1240684.0
2019-03-29 09:30:00,2.55,2.57,2.54,2.56,253624.0,2.55,2.57,2.54,2.56,253624.0
2019-03-29 09:35:00,2.56,2.58,2.56,2.57,131560.0,2.56,2.58,2.56,2.57,131560.0
2019-03-29 09:40:00,2.57,2.59,2.57,2.59,131756.0,2.57,2.59,2.57,2.59,131756.0
2019-03-29 09:45:00,2.58,2.59,2.58,2.59,154300.0,2.58,2.59,2.58,2.59,154300.0
2019-03-29 09:50:00,2.59,2.59,2.58,2.59,75692.0,2.59,2.59,2.58,2.59,75692.0
2019-03-29 09:55:00,2.59,2.59,2.58,2.58,94964.0,2.59,2.59,2.58,2.58,94964.0
2019-03-29 10:00:00,2.58,2.58,2.58,2.58,50140.0,2.58,2.58,2.58,2.58,50140.0
2019-03-29 10:05:00,2.58,2.59,2.58,2.59,83048.0,2.58,2.59,2.58,2.59,83048.0
2019-03-29 10:10:00,2.59,2.59,2.58,2.58,57632.0,2.59,2.59,2.58,2.58,57632.0
2019-03-29 10:15:00,2.58,2.58,2.57,2.57,150608.0,2.58,2.58,2.57,2.57,150608.0
2019-03-29 10:20:00,2.57,2.57,2.56,2.56,78092.0,2.57,2.57,2.56,2.56,78092.0
2019-03-29 10:25:00,2.56,2.57,2.56,2.57,150324.0,2.56,2.57,2.56,2.57,150324.0
2019-03-29 10:30:00,2.57,2.57,2.56,2.57,63024.0,2.57,2.57,2.56,2.57,63024.0
2019-03-29 10:35:00,2.56,2.57,2.56,2.57,118972.0,2.56,2.57,2.56,2.57,118972.0
2019-03-29 10:40:00,2.57,2.57,2.56,2.56,70812.0,2.57,2.57,2.56,2.56,70812.0
2019-03-29 10:45:00,2.57,2.57,2.56,2.57,55676.0,2.57,2.57,2.56,2.57,55676.0
2019-03-29 10:50:00,2.56,2.57,2.56,2.57,94672.0,2.56,2.57,2.56,2.57,94672.0
2019-03-29 10:55:00,2.57,2.57,2.56,2.57,75812.0,2.57,2.57,2.56,2.57,75812.0
2019-03-29 11:00:00,2.57,2.57,2.56,2.56,78200.0,2.57,2.57,2.56,2.56,78200.0
2019-03-29 11:05:00,2.56,2.57,2.56,2.57,37768.0,2.56,2.57,2.56,2.57,37768.0
2019-03-29 11:10:00,2.57,2.57,2.56,2.56,69928.0,2.57,2.57,2.56,2.56,69928.0
2019-03-29 11:15:00,2.56,2.56,2.56,2.56,85296.0,2.56,2.56,2.56,2.56,85296.0
2019-03-29 11:20:00,2.56,2.56,2.55,2.55,65180.0,2.56,2.56,2.55,2.55,65180.0
2019-03-29 11:25:00,2.55,2.56,2.55,2.55,96892.0,2.55,2.56,2.55,2.55,96892.0
2019-03-29 11:30:00,2.56,2.56,2.55,2.56,86204.0,2.56,2.56,2.55,2.56,86204.0
2019-03-29 11:35:00,2.55,2.56,2.55,2.56,134160.0,2.55,2.56,2.55,2.56,134160.0
2019-03-29 11:40:00,2.56,2.57,2.56,2.57,31680.0,2.56,2.57,2.56,2.57,31680.0
2019-03-29 11:45:00,2.56,2.57,2.56,2.57,101988.0,2.56,2.57,2.56,2.57,101988.0
2019-03-29 11:50:00,2.56,2.57,2.56,2.56,56576.0,2.56,2.57,2.56,2.56,56576.0
2019-03-29 11:55:00,2.56,2.57,2.56,2.56,100088.0,2.56,2.57,2.56,2.56,100088.0
2019-03-29 12:00:00,2.56,2.56,2.56,2.56,25720.0,2.56,2.56,2.56,2.56,25720.0
2019-03-29 12:05:00,2.56,2.56,2.55,2.56,65316.0,2.56,2.56,2.55,2.56,65316.0
2019-03-29 12:10:00,2.55,2.56,2.55,2.55,63324.0,2.55,2.56,2.55,2.55,63324.0
2019-03-29 12:15:00,2.55,2.56,2.55,2.55,97396.0,2.55,2.56,2.55,2.55,97396.0
2019-03-29 12:20:00,2.55,2.56,2.55,2.56,60948.0,2.55,2.56,2.55,2.56,60948.0
2019-03-29 12:25:00,2.56,2.56,2.55,2.56,37796.0,2.56,2.56,2.55,2.56,37796.0
2019-03-29 12:30:00,2.55,2.56,2.55,2.56,40652.0,2.55,2.56,2.55,2.56,40652.0
2019-03-29 12:35:00,2.56,2.56,2.56,2.56,18400.0,2.56,2.56,2.56,2.56,18400.0
2019-03-29 12:40:00,2.56,2.56,2.56,2.56,45120.0,2.56,2.56,2.56,2.56,45120.0
2019-03-29 12:45:00,2.56,2.56,2.56,2.56,73200.0,2.56,2.56,2.56,2.56,73200.0
2019-03-29 12:50:00,2.56,2.56,2.56,2.56,33320.0,2.56,2.56,2.56,2.56,33320.0
2019-03-29 12:55:00,2.56,2.57,2.56,2.57,111412.0,2.56,2.57,2.56,2.57,111412.0
2019-03-29 13:00:00,2.57,2.57,2.57,2.57,97348.0,2.57,2.57,2.57,2.57,97348.0
2019-03-29 13:05:00,2.57,2.58,2.57,2.57,61840.0,2.57,2.58,2.57,2.57,61840.0
2019-03-29 13:10:00,2.57,2.58,2.57,2.58,64772.0,2.57,2.58,2.57,2.58,64772.0
2019-03-29 13:15:00,2.58,2.58,2.57,2.58,84944.0,2.58,2.58,2.57,2.58,84944.0
2019-03-29 13:20:00,2.58,2.59,2.57,2.59,160384.0,2.58,2.59,2.57,2.59,160384.0
2019-03-29 13:25:00,2.58,2.59,2.58,2.58,30800.0,2.58,2.59,2.58,2.58,30800.0
2019-03-29 13:30:00,2.59,2.59,2.58,2.59,170332.0,2.59,2.59,2.58,2.59,170332.0
2019-03-29 13:35:00,2.59,2.59,2.58,2.58,49544.0,2.59,2.59,2.58,2.58,49544.0
2019-03-29 13:40:00,2.58,2.59,2.58,2.59,38800.0,2.58,2.59,2.58,2.59,38800.0
2019-03-29 13:45:00,2.58,2.59,2.57,2.58,134340.0,2.58,2.59,2.57,2.58,134340.0
2019-03-29 13:50:00,2.58,2.59,2.58,2.58,25900.0,2.58,2.59,2.58,2.58,25900.0
2019-03-29 13:55:00,2.58,2.58,2.58,2.58,77496.0,2.58,2.58,2.58,2.58,77496.0
2019-03-29 14:00:00,2.58,2.58,2.57,2.58,63460.0,2.58,2.58,2.57,2.58,63460.0
2019-03-29 14:05:00,2.58,2.58,2.57,2.57,61612.0,2.58,2.58,2.57,2.57,61612.0
2019-03-29 14:10:00,2.57,2.58,2.57,2.57,21600.0,2.57,2.58,2.57,2.57,21600.0
2019-03-29 14:15:00,2.57,2.58,2.57,2.57,51688.0,2.57,2.58,2.57,2.57,51688.0
2019-03-29 14:20:00,2.57,2.57,2.57,2.57,99592.0,2.57,2.57,2.57,2.57,99592.0
2019-03-29 14:25:00,2.57,2.58,2.57,2.57,67008.0,2.57,2.58,2.57,2.57,67008.0
2019-03-29 14:30:00,2.57,2.57,2.56,2.57,78296.0,2.57,2.57,2.56,2.57,78296.0
2019-03-29 14:35:00,2.57,2.57,2.56,2.56,74176.0,2.57,2.57,2.56,2.56,74176.0
2019-03-29 14:40:00,2.56,2.56,2.56,2.56,205232.0,2.56,2.56,2.56,2.56,205232.0
2019-03-29 14:45:00,2.56,2.56,2.56,2.56,104364.0,2.56,2.56,2.56,2.56,104364.0
2019-03-29 14:50:00,2.56,2.56,2.56,2.56,108664.0,2.56,2.56,2.56,2.56,108664.0
2019-03-29 14:55:00,2.56,2.56,2.56,2.56,52892.0,2.56,2.56,2.56,2.56,52892.0
2019-03-29 15:00:00,2.56,2.56,2.56,2.56,76616.0,2.56,2.56,2.56,2.56,76616.0
2019-03-29 15:05:00,2.56,2.56,2.55,2.56,158688.0,2.56,2.56,2.55,2.56,158688.0
2019-03-29 15:10:00,2.56,2.56,2.55,2.55,98508.0,2.56,2.56,2.55,2.55,98508.0
2019-03-29 15:15:00,2.55,2.56,2.55,2.55,155036.0,2.55,2.56,2.55,2.55,155036.0
2019-03-29 15:20:00,2.55,2.55,2.54,2.54,97772.0,2.55,2.55,2.54,2.54,97772.0
2019-03-29 15:25:00,2.54,2.54,2.54,2.54,103200.0,2.54,2.54,2.54,2.54,103200.0
2019-03-29 15:30:00,2.54,2.55,2.54,2.55,264520.0,2.54,2.55,2.54,2.55,264520.0
2019-03-29 15:35:00,2.55,2.55,2.55,2.55,108496.0,2.55,2.55,2.55,2.55,108496.0
2019-03-29 15:40:00,2.55,2.55,2.54,2.54,306568.0,2.55,2.55,2.54,2.54,306568.0
2019-03-29 15:45:00,2.54,2.55,2.54,2.54,357504.0,2.54,2.55,2.54,2.54,357504.0
2019-03-29 15:50:00,2.54,2.55,2.54,2.55,500928.0,2.54,2.55,2.54,2.55,500928.0
2019-03-29 15:55:00,2.55,2.55,2.54,2.54,887652.0,2.55,2.55,2.54,2.54,887652.0
2019-04-01 09:30:00,2.57,2.57,2.53,2.55,474220.0,2.57,2.57,2.53,2.55,474220.0
2019-04-01 09:35:00,2.55,2.55,2.53,2.53,527884.0,2.55,2.55,2.53,2.53,527884.0
2019-04-01 09:40:00,2.53,2.53,2.51,2.52,608504.0,2.53,2.53,2.51,2.52,608504.0
2019-04-01 09:45:00,2.52,2.53,2.52,2.53,237540.0,2.52,2.53,2.52,2.53,237540.0
2019-04-01 09:50:00,2.53,2.53,2.52,2.53,277112.0,2.53,2.53,2.52,2.53,277112.0
2019-04-01 09:55:00,2.53,2.53,2.52,2.52,145916.0,2.53,2.53,2.52,2.52,145916.0
2019-04-01 10:00:00,2.52,2.54,2.52,2.53,264336.0,2.52,2.54,2.52,2.53,264336.0
2019-04-01 10:05:00,2.53,2.55,2.53,2.55,318416.0,2.53,2.55,2.53,2.55,318416.0
2019-04-01 10:10:00,2.55,2.56,2.54,2.56,282272.0,2.55,2.56,2.54,2.56,282272.0
2019-04-01 10:15:00,2.56,2.57,2.56,2.57,445604.0,2.56,2.57,2.56,2.57,445604.0
2019-04-01 10:20:00,2.57,2.57,2.56,2.56,204392.0,2.57,2.57,2.56,2.56,204392.0
2019-04-01 10:25:00,2.56,2.57,2.56,2.57,188616.0,2.56,2.57,2.56,2.57,188616.0
2019-04-01 10:30:00,2.57,2.57,2.56,2.56,211360.0,2.57,2.57,2.56,2.56,211360.0
2019-04-01 10:35:00,2.57,2.57,2.56,2.56,112324.0,2.57,2.57,2.56,2.56,112324.0
2019-04-01 10:40:00,2.56,2.56,2.56,2.56,114500.0,2.56,2.56,2.56,2.56,114500.0
2019-04-01 10:45:00,2.56,2.56,2.56,2.56,189792.0,2.56,2.56,2.56,2.56,189792.0
2019-04-01 10:50:00,2.56,2.56,2.55,2.56,98508.0,2.56,2.56,2.55,2.56,98508.0
2019-04-01 10:55:00,2.56,2.56,2.55,2.55,89776.0,2.56,2.56,2.55,2.55,89776.0
2019-04-01 11:00:00,2.55,2.56,2.55,2.55,99060.0,2.55,2.56,2.55,2.55,99060.0
2019-04-01 11:05:00,2.55,2.55,2.54,2.55,97536.0,2.55,2.55,2.54,2.55,97536.0
2019-04-01 11:10:00,2.55,2.55,2.54,2.55,140460.0,2.55,2.55,2.54,2.55,140460.0
2019-04-01 11:15:00,2.55,2.56,2.55,2.56,186568.0,2.55,2.56,2.55,2.56,186568.0
2019-04-01 11:20:00,2.56,2.56,2.55,2.56,158720.0,2.56,2.56,2.55,2.56,158720.0
2019-04-01 11:25:00,2.55,2.56,2.55,2.56,120704.0,2.55,2.56,2.55,2.56,120704.0
2019-04-01 11:30:00,2.56,2.56,2.56,2.56,169156.0,2.56,2.56,2.56,2.56,169156.0
2019-04-01 11:35:00,2.56,2.56,2.55,2.56,75524.0,2.56,2.56,2.55,2.56,75524.0
2019-04-01 11:40:00,2.55,2.56,2.55,2.55,169136.0,2.55,2.56,2.55,2.55,169136.0
2019-04-01 11:45:00,2.55,2.55,2.54,2.55,132492.0,2.55,2.55,2.54,2.55,132492.0
2019-04-01 11:50:00,2.55,2.55,2.55,2.55,45092.0,2.55,2.55,2.55,2.55,45092.0
2019-04-01 11:55:00,2.55,2.56,2.55,2.56,94476.0,2.55,2.56,2.55,2.56,94476.0
2019-04-01 12:00:00,2.56,2.56,2.56,2.56,170504.0,2.56,2.56,2.56,2.56,170504.0
2019-04-01 12:05:00,2.56,2.56,2.56,2.56,99496.0,2.56,2.56,2.56,2.56,99496.0
2019-04-01 12:10:00,2.56,2.57,2.56,2.57,143160.0,2.56,2.57,2.56,2.57,143160.0
2019-04-01 12:15:00,2.57,2.58,2.57,2.58,293816.0,2.57,2.58,2.57,2.58,293816.0
2019-04-01 12:20:00,2.58,2.59,2.58,2.58,148360.0,2.58,2.59,2.58,2.58,148360.0
2019-04-01 12:25:00,2.58,2.58,2.57,2.57,133284.0,2.58,2.58,2.57,2.57,133284.0
2019-04-01 12:30:00,2.57,2.58,2.57,2.58,53188.0,2.57,2.58,2.57,2.58,53188.0
2019-04-01 12:35:00,2.58,2.58,2.58,2.58,86848.0,2.58,2.58,2.58,2.58,86848.0
2019-04-01 12:40:00,2.58,2.58,2.58,2.58,100120.0,2.58,2.58,2.58,2.58,100120.0
2019-04-01 12:45:00,2.58,2.59,2.58,2.59,203512.0,2.58,2.59,2.58,2.59,203512.0
2019-04-01 12:50:00,2.59,2.59,2.58,2.59,126656.0,2.59,2.59,2.58,2.59,126656.0
2019-04-01 12:55:00,2.59,2.59,2.58,2.58,100396.0,2.59,2.59,2.58,2.58,100396.0
2019-04-01 13:00:00,2.58,2.58,2.57,2.58,242480.0,2.58,2.58,2.57,2.58,242480.0
2019-04-01 13:05:00,2.58,2.58,2.57,2.57,25992.0,2.58,2.58,2.57,2.57,25992.0
2019-04-01 13:10:00,2.57,2.58,2.57,2.57,81736.0,2.57,2.58,2.57,2.57,81736.0
2019-04-01 13:15:00,2.57,2.58,2.57,2.57,35240.0,2.57,2.58,2.57,2.57,35240.0
2019-04-01 13:20:00,2.57,2.58,2.57,2.58,260196.0,2.57,2.58,2.57,2.58,260196.0
2019-04-01 13:25:00,2.58,2.58,2.58,2.58,36880.0,2.58,2.58,2.58,2.58,36880.0
2019-04-01 13:30:00,2.58,2.58,2.58,2.58,22384.0,2.58,2.58,2.58,2.58,22384.0
2019-04-01 13:35:00,2.58,2.58,2.58,2.58,35528.0,2.58,2.58,2.58,2.58,35528.0
2019-04-01 13:40:00,2.58,2.58,2.58,2.58,142584.0,2.58,2.58,2.58,2.58,142584.0
2019-04-01 13:45:00,2.58,2.58,2.58,2.58,28400.0,2.58,2.58,2.58,2.58,28400.0
2019-04-01 13:50:00,2.58,2.58,2.58,2.58,407476.0,2.58,2.58,2.58,2.58,407476.0
2019-04-01 13:55:00,2.58,2.58,2.58,2.58,38628.0,2.58,2.58,2.58,2.58,38628.0
2019-04-01 14:00:00,2.58,2.58,2.58,2.58,226224.0,2.58,2.58,2.58,2.58,226224.0
2019-04-01 14:05:00,2.58,2.58,2.58,2.58,30512.0,2.58,2.58,2.58,2.58,30512.0
2019-04-01 14:10:00,2.58,2.58,2.58,2.58,72644.0,2.58,2.58,2.58,2.58,72644.0
2019-04-01 14:15:00,2.58,2.58,2.57,2.57,422016.0,2.58,2.58,2.57,2.57,422016.0
2019-04-01 14:20:00,2.57,2.57,2.57,2.57,34800.0,2.57,2.57,2.57,2.57,34800.0
2019-04-01 14:25:00,2.57,2.58,2.57,2.58,194688.0,2.57,2.58,2.57,2.58,194688.0
2019-04-01 14:30:00,2.58,2.59,2.58,2.59,131620.0,2.58,2.59,2.58,2.59,131620.0
2019-04-01 14:35:00,2.59,2.6,2.59,2.59,130616.0,2.59,2.6,2.59,2.59,130616.0
2019-04-01 14:40:00,2.59,2.59,2.58,2.58,80436.0,2.59,2.59,2.58,2.58,80436.0
2019-04-01 14:45:00,2.58,2.59,2.58,2.59,78316.0,2.58,2.59,2.58,2.59,78316.0
2019-04-01 14:50:00,2.59,2.59,2.59,2.59,118952.0,2.59,2.59,2.59,2.59,118952.0
2019-04-01 14:55:00,2.59,2.59,2.59,2.59,48616.0,2.59,2.59,2.59,2.59,48616.0
2019-04-01 15:00:00,2.59,2.59,2.59,2.59,39816.0,2.59,2.59,2.59,2.59,39816.0
2019-04-01 15:05:00,2.59,2.6,2.59,2.6,221232.0,2.59,2.6,2.59,2.6,221232.0
2019-04-01 15:10:00,2.6,2.6,2.6,2.6,133168.0,2.6,2.6,2.6,2.6,133168.0
2019-04-01 15:15:00,2.6,2.6,2.6,2.6,113344.0,2.6,2.6,2.6,2.6,113344.0
2019-04-01 15:20:00,2.6,2.6,2.6,2.6,104000.0,2.6,2.6,2.6,2.6,104000.0
2019-04-01 15:25:00,2.6,2.6,2.59,2.59,106004.0,2.6,2.6,2.59,2.59,106004.0
2019-04-01 15:30:00,2.6,2.6,2.59,2.59,140500.0,2.6,2.6,2.59,2.59,140500.0
2019-04-01 15:35:00,2.59,2.59,2.59,2.59,146032.0,2.59,2.59,2.59,2.59,146032.0
2019-04-01 15:40:00,2.59,2.59,2.59,2.59,199268.0,2.59,2.59,2.59,2.59,199268.0
2019-04-01 15:45:00,2.59,2.59,2.59,2.59,444016.0,2.59,2.59,2.59,2.59,444016.0
2019-04-01 15:50:00,2.59,2.59,2.59,2.59,420364.0,2.59,2.59,2.59,2.59,420364.0
2019-04-01 15:55:00,2.59,2.61,2.59,2.6,1912432.0,2.59,2.61,2.59,2.6,1912432.0
2019-04-02 09:30:00,2.59,2.6,2.56,2.58,268644.0,2.59,2.6,2.56,2.58,268644.0
2019-04-02 09:35:00,2.59,2.59,2.55,2.55,254592.0,2.59,2.59,2.55,2.55,254592.0
2019-04-02 09:40:00,2.56,2.56,2.55,2.56,228708.0,2.56,2.56,2.55,2.56,228708.0
2019-04-02 09:45:00,2.56,2.57,2.55,2.56,395408.0,2.56,2.57,2.55,2.56,395408.0
2019-04-02 09:50:00,2.56,2.57,2.55,2.56,808608.0,2.56,2.57,2.55,2.56,808608.0
2019-04-02 09:55:00,2.56,2.56,2.54,2.55,280572.0,2.56,2.56,2.54,2.55,280572.0
2019-04-02 10:00:00,2.55,2.55,2.54,2.54,187176.0,2.55,2.55,2.54,2.54,187176.0
2019-04-02 10:05:00,2.54,2.55,2.54,2.55,173592.0,2.54,2.55,2.54,2.55,173592.0
2019-04-02 10:10:00,2.55,2.56,2.55,2.56,226656.0,2.55,2.56,2.55,2.56,226656.0
2019-04-02 10:15:00,2.56,2.56,2.56,2.56,289008.0,2.56,2.56,2.56,2.56,289008.0
2019-04-02 10:20:00,2.56,2.56,2.55,2.55,144532.0,2.56,2.56,2.55,2.55,144532.0
2019-04-02 10:25:00,2.55,2.56,2.55,2.56,223064.0,2.55,2.56,2.55,2.56,223064.0
2019-04-02 10:30:00,2.56,2.56,2.55,2.56,142312.0,2.56,2.56,2.55,2.56,142312.0
2019-04-02 10:35:00,2.55,2.56,2.55,2.56,325912.0,2.55,2.56,2.55,2.56,325912.0
2019-04-02 10:40:00,2.56,2.56,2.55,2.55,86828.0,2.56,2.56,2.55,2.55,86828.0
2019-04-02 10:45:00,2.55,2.56,2.55,2.55,160224.0,2.55,2.56,2.55,2.55,160224.0
2019-04-02 10:50:00,2.55,2.55,2.55,2.55,160752.0,2.55,2.55,2.55,2.55,160752.0
2019-04-02 10:55:00,2.55,2.55,2.54,2.55,141152.0,2.55,2.55,2.54,2.55,141152.0
2019-04-02 11:00:00,2.54,2.55,2.54,2.54,108532.0,2.54,2.55,2.54,2.54,108532.0
2019-04-02 11:05:00,2.54,2.54,2.53,2.53,153724.0,2.54,2.54,2.53,2.53,153724.0
2019-04-02 11:10:00,2.53,2.54,2.53,2.53,150192.0,2.53,2.54,2.53,2.53,150192.0
2019-04-02 11:15:00,2.53,2.54,2.53,2.54,103280.0,2.53,2.54,2.53,2.54,103280.0
2019-04-02 11:20:00,2.54,2.54,2.54,2.54,129884.0,2.54,2.54,2.54,2.54,129884.0
2019-04-02 11:25:00,2.54,2.54,2.53,2.54,160888.0,2.54,2.54,2.53,2.54,160888.0
2019-04-02 11:30:00,2.54,2.54,2.53,2.53,436748.0,2.54,2.54,2.53,2.53,436748.0
2019-04-02 11:35:00,2.53,2.54,2.53,2.54,362584.0,2.53,2.54,2.53,2.54,362584.0
2019-04-02 11:40:00,2.54,2.54,2.53,2.53,120208.0,2.54,2.54,2.53,2.53,120208.0
2019-04-02 11:45:00,2.53,2.54,2.53,2.54,243276.0,2.53,2.54,2.53,2.54,243276.0
2019-04-02 11:50:00,2.54,2.54,2.53,2.54,68092.0,2.54,2.54,2.53,2.54,68092.0
2019-04-02 11:55:00,2.53,2.54,2.53,2.54,44100.0,2.53,2.54,2.53,2.54,44100.0
2019-04-02 12:00:00,2.53,2.55,2.53,2.55,296328.0,2.53,2.55,2.53,2.55,296328.0
2019-04-02 12:05:00,2.55,2.55,2.54,2.54,120032.0,2.55,2.55,2.54,2.54,120032.0
2019-04-02 12:10:00,2.54,2.54,2.54,2.54,247968.0,2.54,2.54,2.54,2.54,247968.0
2019-04-02 12:15:00,2.54,2.55,2.54,2.54,201004.0,2.54,2.55,2.54,2.54,201004.0
2019-04-02 12:20:00,2.54,2.54,2.53,2.53,503784.0,2.54,2.54,2.53,2.53,503784.0
2019-04-02 12:25:00,2.53,2.54,2.53,2.54,201760.0,2.53,2.54,2.53,2.54,201760.0
2019-04-02 12:30:00,2.54,2.54,2.53,2.53,117964.0,2.54,2.54,2.53,2.53,117964.0
2019-04-02 12:35:00,2.53,2.54,2.53,2.53,92060.0,2.53,2.54,2.53,2.53,92060.0
2019-04-02 12:40:00,2.53,2.54,2.53,2.53,147592.0,2.53,2.54,2.53,2.53,147592.0
2019-04-02 12:45:00,2.53,2.54,2.53,2.54,215464.0,2.53,2.54,2.53,2.54,215464.0
2019-04-02 12:50:00,2.54,2.54,2.53,2.53,228624.0,2.54,2.54,2.53,2.53,228624.0
2019-04-02 12:55:00,2.53,2.54,2.53,2.53,106408.0,2.53,2.54,2.53,2.53,106408.0
2019-04-02 13:00:00,2.53,2.53,2.53,2.53,202020.0,2.53,2.53,2.53,2.53,202020.0
2019-04-02 13:05:00,2.53,2.53,2.53,2.53,146956.0,2.53,2.53,2.53,2.53,146956.0
2019-04-02 13:10:00,2.53,2.54,2.53,2.54,90240.0,2.53,2.54,2.53,2.54,90240.0
2019-04-02 13:15:00,2.54,2.54,2.53,2.54,103284.0,2.54,2.54,2.53,2.54,103284.0
2019-04-02 13:20:00,2.53,2.54,2.53,2.53,70792.0,2.53,2.54,2.53,2.53,70792.0
2019-04-02 13:25:00,2.53,2.54,2.53,2.53,122992.0,2.53,2.54,2.53,2.53,122992.0
2019-04-02 13:30:00,2.53,2.54,2.53,2.54,218672.0,2.53,2.54,2.53,2.54,218672.0
2019-04-02 13:35:00,2.54,2.55,2.54,2.55,252076.0,2.54,2.55,2.54,2.55,252076.0
2019-04-02 13:40:00,2.55,2.55,2.54,2.55,491292.0,2.55,2.55,2.54,2.55,491292.0
2019-04-02 13:45:00,2.55,2.55,2.54,2.54,712640.0,2.55,2.55,2.54,2.54,712640.0
2019-04-02 13:50:00,2.54,2.54,2.53,2.54,345264.0,2.54,2.54,2.53,2.54,345264.0
2019-04-02 13:55:00,2.54,2.55,2.54,2.55,194912.0,2.54,2.55,2.54,2.55,194912.0
2019-04-02 14:00:00,2.55,2.55,2.54,2.54,365780.0,2.55,2.55,2.54,2.54,365780.0
2019-04-02 14:05:00,2.54,2.55,2.54,2.54,451836.0,2.54,2.55,2.54,2.54,451836.0
2019-04-02 14:10:00,2.54,2.54,2.54,2.54,165036.0,2.54,2.54,2.54,2.54,165036.0
2019-04-02 14:15:00,2.54,2.55,2.54,2.54,281920.0,2.54,2.55,2.54,2.54,281920.0
2019-04-02 14:20:00,2.55,2.55,2.54,2.54,400720.0,2.55,2.55,2.54,2.54,400720.0
2019-04-02 14:25:00,2.54,2.55,2.54,2.55,201424.0,2.54,2.55,2.54,2.55,201424.0
2019-04-02 14:30:00,2.54,2.55,2.54,2.55,257140.0,2.54,2.55,2.54,2.55,257140.0
2019-04-02 14:35:00,2.55,2.55,2.54,2.54,807256.0,2.55,2.55,2.54,2.54,807256.0
2019-04-02 14:40:00,2.54,2.54,2.53,2.53,454444.0,2.54,2.54,2.53,2.53,454444.0
2019-04-02 14:45:00,2.53,2.54,2.53,2.53,220972.0,2.53,2.54,2.53,2.53,220972.0
2019-04-02 14:50:00,2.53,2.53,2.52,2.53,420748.0,2.53,2.53,2.52,2.53,420748.0
2019-04-02 14:55:00,2.53,2.53,2.53,2.53,144020.0,2.53,2.53,2.53,2.53,144020.0
2019-04-02 15:00:00,2.53,2.53,2.52,2.53,492216.0,2.53,2.53,2.52,2.53,492216.0
2019-04-02 15:05:00,2.53,2.53,2.53,2.53,296156.0,2.53,2.53,2.53,2.53,296156.0
2019-04-02 15:10:00,2.53,2.53,2.53,2.53,355192.0,2.53,2.53,2.53,2.53,355192.0
2019-04-02 15:15:00,2.53,2.53,2.53,2.53,147088.0,2.53,2.53,2.53,2.53,147088.0
2019-04-02 15:20:00,2.53,2.53,2.53,2.53,319420.0,2.53,2.53,2.53,2.53,319420.0
2019-04-02 15:25:00,2.53,2.53,2.53,2.53,358748.0,2.53,2.53,2.53,2.53,358748.0
2019-04-02 15:30:00,2.53,2.53,2.52,2.53,502072.0,2.53,2.53,2.52,2.53,502072.0
2019-04-02 15:35:00,2.52,2.53,2.52,2.53,464016.0,2.52,2.53,2.52,2.53,464016.0
2019-04-02 15:40:00,2.53,2.54,2.53,2.53,942852.0,2.53,2.54,2.53,2.53,942852.0
2019-04-02 15:45:00,2.53,2.54,2.53,2.53,1106580.0,2.53,2.54,2.53,2.53,1106580.0
2019-04-02 15:50:00,2.54,2.54,2.53,2.53,1388808.0,2.54,2.54,2.53,2.53,1388808.0
2019-04-02 15:55:00,2.53,2.53,2.53,2.53,2068420.0,2.53,2.53,2.53,2.53,2068420.0
2019-04-03 09:30:00,2.22,2.26,2.21,2.25,7528112.0,2.22,2.26,2.21,2.25,7528112.0
2019-04-03 09:35:00,2.24,2.36,2.24,2.35,6858156.0,2.24,2.36,2.24,2.35,6858156.0
2019-04-03 09:40:00,2.35,2.4,2.34,2.36,3985672.0,2.35,2.4,2.34,2.36,3985672.0
2019-04-03 09:45:00,2.36,2.36,2.32,2.34,3204340.0,2.36,2.36,2.32,2.34,3204340.0
2019-04-03 09:50:00,2.34,2.39,2.34,2.39,2363596.0,2.34,2.39,2.34,2.39,2363596.0
2019-04-03 09:55:00,2.39,2.41,2.32,2.32,4592148.0,2.39,2.41,2.32,2.32,4592148.0
2019-04-03 10:00:00,2.32,2.33,2.31,2.32,2160508.0,2.32,2.33,2.31,2.32,2160508.0
2019-04-03 10:05:00,2.32,2.34,2.3,2.33,2593640.0,2.32,2.34,2.3,2.33,2593640.0
2019-04-03 10:10:00,2.33,2.33,2.31,2.31,1087676.0,2.33,2.33,2.31,2.31,1087676.0
2019-04-03 10:15:00,2.31,2.34,2.31,2.32,1015652.0,2.31,2.34,2.31,2.32,1015652.0
2019-04-03 10:20:00,2.32,2.33,2.32,2.33,685364.0,2.32,2.33,2.32,2.33,685364.0
2019-04-03 10:25:00,2.33,2.39,2.33,2.36,2194376.0,2.33,2.39,2.33,2.36,2194376.0
2019-04-03 10:30:00,2.36,2.37,2.33,2.33,1026248.0,2.36,2.37,2.33,2.33,1026248.0
2019-04-03 10:35:00,2.33,2.33,2.31,2.33,1111816.0,2.33,2.33,2.31,2.33,1111816.0
2019-04-03 10:40:00,2.33,2.35,2.33,2.34,610468.0,2.33,2.35,2.33,2.34,610468.0
2019-04-03 10:45:00,2.34,2.38,2.34,2.37,941344.0,2.34,2.38,2.34,2.37,941344.0
2019-04-03 10:50:00,2.38,2.39,2.37,2.39,906816.0,2.38,2.39,2.37,2.39,906816.0
2019-04-03 10:55:00,2.39,2.44,2.39,2.43,2138300.0,2.39,2.44,2.39,2.43,2138300.0
2019-04-03 11:00:00,2.43,2.44,2.41,2.41,911836.0,2.43,2.44,2.41,2.41,911836.0
2019-04-03 11:05:00,2.42,2.43,2.41,2.43,636972.0,2.42,2.43,2.41,2.43,636972.0
2019-04-03 11:10:00,2.43,2.43,2.4,2.4,686560.0,2.43,2.43,2.4,2.4,686560.0
2019-04-03 11:15:00,2.4,2.4,2.39,2.4,540904.0,2.4,2.4,2.39,2.4,540904.0
2019-04-03 11:20:00,2.4,2.4,2.39,2.4,645840.0,2.4,2.4,2.39,2.4,645840.0
2019-04-03 11:25:00,2.4,2.43,2.4,2.42,685388.0,2.4,2.43,2.4,2.42,685388.0
2019-04-03 11:30:00,2.42,2.42,2.4,2.4,606708.0,2.42,2.42,2.4,2.4,606708.0
2019-04-03 11:35:00,2.4,2.41,2.39,2.39,325540.0,2.4,2.41,2.39,2.39,325540.0
2019-04-03 11:40:00,2.4,2.4,2.38,2.39,584216.0,2.4,2.4,2.38,2.39,584216.0
2019-04-03 11:45:00,2.39,2.39,2.37,2.38,454860.0,2.39,2.39,2.37,2.38,454860.0
2019-04-03 11:50:00,2.38,2.39,2.38,2.39,338704.0,2.38,2.39,2.38,2.39,338704.0
2019-04-03 11:55:00,2.39,2.41,2.38,2.4,488124.0,2.39,2.41,2.38,2.4,488124.0
2019-04-03 12:00:00,2.4,2.4,2.4,2.4,195748.0,2.4,2.4,2.4,2.4,195748.0
2019-04-03 12:05:00,2.4,2.41,2.38,2.39,1456472.0,2.4,2.41,2.38,2.39,1456472.0
2019-04-03 12:10:00,2.39,2.39,2.38,2.38,377624.0,2.39,2.39,2.38,2.38,377624.0
2019-04-03 12:15:00,2.39,2.39,2.38,2.38,293676.0,2.39,2.39,2.38,2.38,293676.0
2019-04-03 12:20:00,2.38,2.38,2.38,2.38,145716.0,2.38,2.38,2.38,2.38,145716.0
2019-04-03 12:25:00,2.38,2.4,2.38,2.39,298300.0,2.38,2.4,2.38,2.39,298300.0
2019-04-03 12:30:00,2.39,2.4,2.39,2.4,380072.0,2.39,2.4,2.39,2.4,380072.0
2019-04-03 12:35:00,2.4,2.4,2.4,2.4,440752.0,2.4,2.4,2.4,2.4,440752.0
2019-04-03 12:40:00,2.4,2.4,2.4,2.4,274948.0,2.4,2.4,2.4,2.4,274948.0
2019-04-03 12:45:00,2.4,2.4,2.4,2.4,220828.0,2.4,2.4,2.4,2.4,220828.0
2019-04-03 12:50:00,2.4,2.4,2.39,2.4,422416.0,2.4,2.4,2.39,2.4,422416.0
2019-04-03 12:55:00,2.4,2.4,2.38,2.39,354168.0,2.4,2.4,2.38,2.39,354168.0
2019-04-03 13:00:00,2.39,2.4,2.39,2.4,199132.0,2.39,2.4,2.39,2.4,199132.0
2019-04-03 13:05:00,2.4,2.43,2.4,2.42,753808.0,2.4,2.43,2.4,2.42,753808.0
2019-04-03 13:10:00,2.42,2.42,2.41,2.42,267912.0,2.42,2.42,2.41,2.42,267912.0
2019-04-03 13:15:00,2.42,2.42,2.42,2.42,232384.0,2.42,2.42,2.42,2.42,232384.0
2019-04-03 13:20:00,2.42,2.47,2.42,2.46,1425776.0,2.42,2.47,2.42,2.46,1425776.0
2019-04-03 13:25:00,2.46,2.49,2.45,2.48,1448736.0,2.46,2.49,2.45,2.48,1448736.0
2019-04-03 13:30:00,2.48,2.5,2.46,2.5,1426828.0,2.48,2.5,2.46,2.5,1426828.0
2019-04-03 13:35:00,2.5,2.51,2.48,2.48,2083896.0,2.5,2.51,2.48,2.48,2083896.0
2019-04-03 13:40:00,2.48,2.49,2.45,2.46,1480380.0,2.48,2.49,2.45,2.46,1480380.0
2019-04-03 13:45:00,2.46,2.46,2.43,2.44,1944556.0,2.46,2.46,2.43,2.44,1944556.0
2019-04-03 13:50:00,2.45,2.45,2.42,2.43,2030424.0,2.45,2.45,2.42,2.43,2030424.0
2019-04-03 13:55:00,2.43,2.44,2.4,2.41,1500896.0,2.43,2.44,2.4,2.41,1500896.0
2019-04-03 14:00:00,2.41,2.41,2.39,2.41,854528.0,2.41,2.41,2.39,2.41,854528.0
2019-04-03 14:05:00,2.41,2.41,2.39,2.39,704872.0,2.41,2.41,2.39,2.39,704872.0
2019-04-03 14:10:00,2.39,2.4,2.39,2.4,655508.0,2.39,2.4,2.39,2.4,655508.0
2019-04-03 14:15:00,2.4,2.41,2.39,2.4,750248.0,2.4,2.41,2.39,2.4,750248.0
2019-04-03 14:20:00,2.4,2.4,2.4,2.4,399276.0,2.4,2.4,2.4,2.4,399276.0
2019-04-03 14:25:00,2.4,2.44,2.4,2.44,1416392.0,2.4,2.44,2.4,2.44,1416392.0
2019-04-03 14:30:00,2.44,2.44,2.42,2.43,660924.0,2.44,2.44,2.42,2.43,660924.0
2019-04-03 14:35:00,2.43,2.44,2.43,2.43,264420.0,2.43,2.44,2.43,2.43,264420.0
2019-04-03 14:40:00,2.43,2.43,2.42,2.43,343584.0,2.43,2.43,2.42,2.43,343584.0
2019-04-03 14:45:00,2.43,2.45,2.43,2.44,448820.0,2.43,2.45,2.43,2.44,448820.0
2019-04-03 14:50:00,2.44,2.45,2.44,2.45,274592.0,2.44,2.45,2.44,2.45,274592.0
2019-04-03 14:55:00,2.45,2.45,2.42,2.43,443396.0,2.45,2.45,2.42,2.43,443396.0
2019-04-03 15:00:00,2.43,2.43,2.4,2.4,779884.0,2.43,2.43,2.4,2.4,779884.0
2019-04-03 15:05:00,2.4,2.41,2.39,2.41,1446840.0,2.4,2.41,2.39,2.41,1446840.0
2019-04-03 15:10:00,2.41,2.41,2.4,2.41,338496.0,2.41,2.41,2.4,2.41,338496.0
2019-04-03 15:15:00,2.41,2.43,2.4,2.42,378728.0,2.41,2.43,2.4,2.42,378728.0
2019-04-03 15:20:00,2.42,2.43,2.42,2.42,313880.0,2.42,2.43,2.42,2.42,313880.0
2019-04-03 15:25:00,2.42,2.42,2.42,2.42,436320.0,2.42,2.42,2.42,2.42,436320.0
2019-04-03 15:30:00,2.42,2.43,2.42,2.43,1827604.0,2.42,2.43,2.42,2.43,1827604.0
2019-04-03 15:35:00,2.43,2.44,2.42,2.43,1224556.0,2.43,2.44,2.42,2.43,1224556.0
2019-04-03 15:40:00,2.43,2.43,2.41,2.41,2235044.0,2.43,2.43,2.41,2.41,2235044.0
2019-04-03 15:45:00,2.41,2.42,2.4,2.41,1220436.0,2.41,2.42,2.4,2.41,1220436.0
2019-04-03 15:50:00,2.41,2.43,2.41,2.43,1593352.0,2.41,2.43,2.41,2.43,1593352.0
2019-04-03 15:55:00,2.43,2.43,2.4,2.41,5693040.0,2.43,2.43,2.4,2.41,5693040.0
2019-04-04 09:30:00,2.44,2.46,2.41,2.46,730252.0,2.44,2.46,2.41,2.46,730252.0
2019-04-04 09:35:00,2.46,2.47,2.44,2.46,709884.0,2.46,2.47,2.44,2.46,709884.0
2019-04-04 09:40:00,2.46,2.46,2.45,2.46,400076.0,2.46,2.46,2.45,2.46,400076.0
2019-04-04 09:45:00,2.46,2.47,2.45,2.46,886468.0,2.46,2.47,2.45,2.46,886468.0
2019-04-04 09:50:00,2.46,2.46,2.45,2.46,563684.0,2.46,2.46,2.45,2.46,563684.0
2019-04-04 09:55:00,2.46,2.47,2.46,2.46,913648.0,2.46,2.47,2.46,2.46,913648.0
2019-04-04 10:00:00,2.46,2.46,2.45,2.46,341784.0,2.46,2.46,2.45,2.46,341784.0
2019-04-04 10:05:00,2.46,2.46,2.44,2.45,461196.0,2.46,2.46,2.44,2.45,461196.0
2019-04-04 10:10:00,2.45,2.46,2.45,2.45,273096.0,2.45,2.46,2.45,2.45,273096.0
2019-04-04 10:15:00,2.45,2.47,2.45,2.47,1756040.0,2.45,2.47,2.45,2.47,1756040.0
2019-04-04 10:20:00,2.47,2.47,2.46,2.47,462316.0,2.47,2.47,2.46,2.47,462316.0
2019-04-04 10:25:00,2.47,2.48,2.46,2.48,640256.0,2.47,2.48,2.46,2.48,640256.0
2019-04-04 10:30:00,2.48,2.48,2.47,2.48,437488.0,2.48,2.48,2.47,2.48,437488.0
2019-04-04 10:35:00,2.48,2.48,2.48,2.48,275272.0,2.48,2.48,2.48,2.48,275272.0
2019-04-04 10:40:00,2.48,2.5,2.48,2.49,839316.0,2.48,2.5,2.48,2.49,839316.0
2019-04-04 10:45:00,2.5,2.5,2.49,2.5,439260.0,2.5,2.5,2.49,2.5,439260.0
2019-04-04 10:50:00,2.5,2.5,2.47,2.48,463556.0,2.5,2.5,2.47,2.48,463556.0
2019-04-04 10:55:00,2.48,2.49,2.48,2.49,344264.0,2.48,2.49,2.48,2.49,344264.0
2019-04-04 11:00:00,2.49,2.49,2.49,2.49,278824.0,2.49,2.49,2.49,2.49,278824.0
2019-04-04 11:05:00,2.49,2.5,2.49,2.5,377900.0,2.49,2.5,2.49,2.5,377900.0
2019-04-04 11:10:00,2.5,2.5,2.49,2.5,367484.0,2.5,2.5,2.49,2.5,367484.0
2019-04-04 11:15:00,2.5,2.5,2.48,2.48,326380.0,2.5,2.5,2.48,2.48,326380.0
2019-04-04 11:20:00,2.48,2.49,2.48,2.49,249616.0,2.48,2.49,2.48,2.49,249616.0
2019-04-04 11:25:00,2.49,2.49,2.48,2.49,273128.0,2.49,2.49,2.48,2.49,273128.0
2019-04-04 11:30:00,2.49,2.49,2.48,2.48,289568.0,2.49,2.49,2.48,2.48,289568.0
2019-04-04 11:35:00,2.48,2.49,2.48,2.49,212564.0,2.48,2.49,2.48,2.49,212564.0
2019-04-04 11:40:00,2.49,2.49,2.48,2.48,277840.0,2.49,2.49,2.48,2.48,277840.0
2019-04-04 11:45:00,2.48,2.5,2.48,2.49,182288.0,2.48,2.5,2.48,2.49,182288.0
2019-04-04 11:50:00,2.49,2.5,2.49,2.49,256588.0,2.49,2.5,2.49,2.49,256588.0
2019-04-04 11:55:00,2.49,2.5,2.49,2.49,84312.0,2.49,2.5,2.49,2.49,84312.0
2019-04-04 12:00:00,2.49,2.49,2.48,2.49,364312.0,2.49,2.49,2.48,2.49,364312.0
2019-04-04 12:05:00,2.49,2.49,2.48,2.49,132660.0,2.49,2.49,2.48,2.49,132660.0
2019-04-04 12:10:00,2.48,2.49,2.48,2.48,136808.0,2.48,2.49,2.48,2.48,136808.0
2019-04-04 12:15:00,2.48,2.48,2.46,2.47,769628.0,2.48,2.48,2.46,2.47,769628.0
2019-04-04 12:20:00,2.47,2.48,2.47,2.48,207528.0,2.47,2.48,2.47,2.48,207528.0
2019-04-04 12:25:00,2.48,2.48,2.48,2.48,115316.0,2.48,2.48,2.48,2.48,115316.0
2019-04-04 12:30:00,2.48,2.48,2.48,2.48,221408.0,2.48,2.48,2.48,2.48,221408.0
2019-04-04 12:35:00,2.48,2.48,2.48,2.48,175256.0,2.48,2.48,2.48,2.48,175256.0
2019-04-04 12:40:00,2.48,2.48,2.46,2.47,482180.0,2.48,2.48,2.46,2.47,482180.0
2019-04-04 12:45:00,2.47,2.47,2.46,2.47,330056.0,2.47,2.47,2.46,2.47,330056.0
2019-04-04 12:50:00,2.47,2.48,2.47,2.47,135568.0,2.47,2.48,2.47,2.47,135568.0
2019-04-04 12:55:00,2.47,2.48,2.47,2.48,105580.0,2.47,2.48,2.47,2.48,105580.0
2019-04-04 13:00:00,2.48,2.48,2.47,2.47,141064.0,2.48,2.48,2.47,2.47,141064.0
2019-04-04 13:05:00,2.47,2.48,2.47,2.48,33320.0,2.47,2.48,2.47,2.48,33320.0
2019-04-04 13:10:00,2.48,2.48,2.47,2.48,161896.0,2.48,2.48,2.47,2.48,161896.0
2019-04-04 13:15:00,2.48,2.48,2.48,2.48,112156.0,2.48,2.48,2.48,2.48,112156.0
2019-04-04 13:20:00,2.48,2.49,2.48,2.49,264632.0,2.48,2.49,2.48,2.49,264632.0
2019-04-04 13:25:00,2.49,2.49,2.48,2.49,130392.0,2.49,2.49,2.48,2.49,130392.0
2019-04-04 13:30:00,2.48,2.49,2.48,2.48,1793308.0,2.48,2.49,2.48,2.48,1793308.0
2019-04-04 13:35:00,2.48,2.49,2.48,2.49,136360.0,2.48,2.49,2.48,2.49,136360.0
2019-04-04 13:40:00,2.49,2.49,2.48,2.48,100060.0,2.49,2.49,2.48,2.48,100060.0
2019-04-04 13:45:00,2.48,2.49,2.48,2.48,119628.0,2.48,2.49,2.48,2.48,119628.0
2019-04-04 13:50:00,2.48,2.49,2.48,2.49,102364.0,2.48,2.49,2.48,2.49,102364.0
2019-04-04 13:55:00,2.48,2.49,2.48,2.49,92260.0,2.48,2.49,2.48,2.49,92260.0
2019-04-04 14:00:00,2.49,2.49,2.47,2.48,276392.0,2.49,2.49,2.47,2.48,276392.0
2019-04-04 14:05:00,2.48,2.48,2.47,2.48,258240.0,2.48,2.48,2.47,2.48,258240.0
2019-04-04 14:10:00,2.48,2.48,2.48,2.48,115672.0,2.48,2.48,2.48,2.48,115672.0
2019-04-04 14:15:00,2.48,2.48,2.47,2.48,84696.0,2.48,2.48,2.47,2.48,84696.0
2019-04-04 14:20:00,2.48,2.48,2.47,2.48,154124.0,2.48,2.48,2.47,2.48,154124.0
2019-04-04 14:25:00,2.48,2.48,2.48,2.48,70780.0,2.48,2.48,2.48,2.48,70780.0
2019-04-04 14:30:00,2.48,2.48,2.48,2.48,94084.0,2.48,2.48,2.48,2.48,94084.0
2019-04-04 14:35:00,2.48,2.48,2.48,2.48,256356.0,2.48,2.48,2.48,2.48,256356.0
2019-04-04 14:40:00,2.48,2.48,2.48,2.48,67176.0,2.48,2.48,2.48,2.48,67176.0
2019-04-04 14:45:00,2.48,2.49,2.48,2.49,211444.0,2.48,2.49,2.48,2.49,211444.0
2019-04-04 14:50:00,2.48,2.49,2.48,2.49,205728.0,2.48,2.49,2.48,2.49,205728.0
2019-04-04 14:55:00,2.49,2.5,2.49,2.49,288052.0,2.49,2.5,2.49,2.49,288052.0
2019-04-04 15:00:00,2.5,2.5,2.49,2.49,60544.0,2.5,2.5,2.49,2.49,60544.0
2019-04-04 15:05:00,2.49,2.5,2.49,2.49,132452.0,2.49,2.5,2.49,2.49,132452.0
2019-04-04 15:10:00,2.5,2.5,2.49,2.5,375064.0,2.5,2.5,2.49,2.5,375064.0
2019-04-04 15:15:00,2.5,2.5,2.5,2.5,1130360.0,2.5,2.5,2.5,2.5,1130360.0
2019-04-04 15:20:00,2.5,2.5,2.49,2.5,380420.0,2.5,2.5,2.49,2.5,380420.0
2019-04-04 15:25:00,2.5,2.5,2.5,2.5,318780.0,2.5,2.5,2.5,2.5,318780.0
2019-04-04 15:30:00,2.5,2.5,2.5,2.5,204472.0,2.5,2.5,2.5,2.5,204472.0
2019-04-04 15:35:00,2.5,2.52,2.5,2.52,901844.0,2.5,2.52,2.5,2.52,901844.0
2019-04-04 15:40:00,2.51,2.52,2.51,2.51,515008.0,2.51,2.52,2.51,2.51,515008.0
2019-04-04 15:45:00,2.51,2.52,2.51,2.51,426756.0,2.51,2.52,2.51,2.51,426756.0
2019-04-04 15:50:00,2.51,2.51,2.51,2.51,1062208.0,2.51,2.51,2.51,2.51,1062208.0
2019-04-04 15:55:00,2.51,2.51,2.51,2.51,1592236.0,2.51,2.51,2.51,2.51,1592236.0
2019-04-05 09:30:00,2.49,2.5,2.47,2.49,675012.0,2.49,2.5,2.47,2.49,675012.0
2019-04-05 09:35:00,2.49,2.5,2.47,2.47,312984.0,2.49,2.5,2.47,2.47,312984.0
2019-04-05 09:40:00,2.48,2.48,2.47,2.47,295624.0,2.48,2.48,2.47,2.47,295624.0
2019-04-05 09:45:00,2.47,2.47,2.45,2.45,844212.0,2.47,2.47,2.45,2.45,844212.0
2019-04-05 09:50:00,2.45,2.48,2.45,2.47,332828.0,2.45,2.48,2.45,2.47,332828.0
2019-04-05 09:55:00,2.47,2.48,2.47,2.48,424136.0,2.47,2.48,2.47,2.48,424136.0
2019-04-05 10:00:00,2.48,2.48,2.47,2.47,300896.0,2.48,2.48,2.47,2.47,300896.0
2019-04-05 10:05:00,2.47,2.48,2.46,2.46,436684.0,2.47,2.48,2.46,2.46,436684.0
2019-04-05 10:10:00,2.46,2.47,2.46,2.46,253760.0,2.46,2.47,2.46,2.46,253760.0
2019-04-05 10:15:00,2.46,2.47,2.46,2.46,472232.0,2.46,2.47,2.46,2.46,472232.0
2019-04-05 10:20:00,2.46,2.48,2.46,2.48,286940.0,2.46,2.48,2.46,2.48,286940.0
2019-04-05 10:25:00,2.48,2.49,2.47,2.49,324924.0,2.48,2.49,2.47,2.49,324924.0
2019-04-05 10:30:00,2.49,2.5,2.49,2.5,188044.0,2.49,2.5,2.49,2.5,188044.0
2019-04-05 10:35:00,2.5,2.5,2.48,2.49,462568.0,2.5,2.5,2.48,2.49,462568.0
2019-04-05 10:40:00,2.5,2.5,2.49,2.5,104548.0,2.5,2.5,2.49,2.5,104548.0
2019-04-05 10:45:00,2.5,2.5,2.49,2.49,197972.0,2.5,2.5,2.49,2.49,197972.0
2019-04-05 10:50:00,2.5,2.5,2.49,2.49,265248.0,2.5,2.5,2.49,2.49,265248.0
2019-04-05 10:55:00,2.49,2.49,2.48,2.48,139212.0,2.49,2.49,2.48,2.48,139212.0
2019-04-05 11:00:00,2.48,2.49,2.47,2.48,229532.0,2.48,2.49,2.47,2.48,229532.0
2019-04-05 11:05:00,2.48,2.49,2.48,2.49,173884.0,2.48,2.49,2.48,2.49,173884.0
2019-04-05 11:10:00,2.49,2.5,2.49,2.49,145020.0,2.49,2.5,2.49,2.49,145020.0
2019-04-05 11:15:00,2.49,2.5,2.49,2.49,142108.0,2.49,2.5,2.49,2.49,142108.0
2019-04-05 11:20:00,2.49,2.49,2.49,2.49,31136.0,2.49,2.49,2.49,2.49,31136.0
2019-04-05 11:25:00,2.49,2.49,2.48,2.49,256192.0,2.49,2.49,2.48,2.49,256192.0
2019-04-05 11:30:00,2.49,2.49,2.48,2.48,55740.0,2.49,2.49,2.48,2.48,55740.0
2019-04-05 11:35:00,2.48,2.49,2.47,2.48,231956.0,2.48,2.49,2.47,2.48,231956.0
2019-04-05 11:40:00,2.48,2.48,2.48,2.48,39164.0,2.48,2.48,2.48,2.48,39164.0
2019-04-05 11:45:00,2.48,2.48,2.48,2.48,121660.0,2.48,2.48,2.48,2.48,121660.0
2019-04-05 11:50:00,2.48,2.48,2.48,2.48,107176.0,2.48,2.48,2.48,2.48,107176.0
2019-04-05 11:55:00,2.48,2.48,2.48,2.48,140528.0,2.48,2.48,2.48,2.48,140528.0
2019-04-05 12:00:00,2.48,2.49,2.48,2.49,182944.0,2.48,2.49,2.48,2.49,182944.0
2019-04-05 12:05:00,2.49,2.49,2.48,2.49,195940.0,2.49,2.49,2.48,2.49,195940.0
2019-04-05 12:10:00,2.49,2.49,2.48,2.48,134044.0,2.49,2.49,2.48,2.48,134044.0
2019-04-05 12:15:00,2.48,2.48,2.48,2.48,100984.0,2.48,2.48,2.48,2.48,100984.0
2019-04-05 12:20:00,2.48,2.48,2.48,2.48,151956.0,2.48,2.48,2.48,2.48,151956.0
2019-04-05 12:25:00,2.48,2.48,2.48,2.48,37352.0,2.48,2.48,2.48,2.48,37352.0
2019-04-05 12:30:00,2.48,2.48,2.47,2.48,153648.0,2.48,2.48,2.47,2.48,153648.0
2019-04-05 12:35:00,2.48,2.48,2.47,2.48,54404.0,2.48,2.48,2.47,2.48,54404.0
2019-04-05 12:40:00,2.47,2.48,2.47,2.48,153000.0,2.47,2.48,2.47,2.48,153000.0
2019-04-05 12:45:00,2.47,2.48,2.47,2.48,136220.0,2.47,2.48,2.47,2.48,136220.0
2019-04-05 12:50:00,2.48,2.48,2.48,2.48,49432.0,2.48,2.48,2.48,2.48,49432.0
2019-04-05 12:55:00,2.48,2.49,2.48,2.49,87480.0,2.48,2.49,2.48,2.49,87480.0
2019-04-05 13:00:00,2.49,2.49,2.48,2.49,124504.0,2.49,2.49,2.48,2.49,124504.0
2019-04-05 13:05:00,2.49,2.49,2.48,2.48,112656.0,2.49,2.49,2.48,2.48,112656.0
2019-04-05 13:10:00,2.48,2.49,2.48,2.49,157000.0,2.48,2.49,2.48,2.49,157000.0
2019-04-05 13:15:00,2.49,2.49,2.48,2.49,14364.0,2.49,2.49,2.48,2.49,14364.0
2019-04-05 13:20:00,2.49,2.49,2.48,2.49,58708.0,2.49,2.49,2.48,2.49,58708.0
2019-04-05 13:25:00,2.49,2.5,2.48,2.49,83764.0,2.49,2.5,2.48,2.49,83764.0
2019-04-05 13:30:00,2.5,2.5,2.47,2.48,641940.0,2.5,2.5,2.47,2.48,641940.0
2019-04-05 13:35:00,2.48,2.48,2.46,2.48,609800.0,2.48,2.48,2.46,2.48,609800.0
2019-04-05 13:40:00,2.48,2.48,2.47,2.48,195048.0,2.48,2.48,2.47,2.48,195048.0
2019-04-05 13:45:00,2.48,2.48,2.47,2.48,96372.0,2.48,2.48,2.47,2.48,96372.0
2019-04-05 13:50:00,2.48,2.48,2.47,2.47,158476.0,2.48,2.48,2.47,2.47,158476.0
2019-04-05 13:55:00,2.47,2.48,2.47,2.48,172076.0,2.47,2.48,2.47,2.48,172076.0
2019-04-05 14:00:00,2.48,2.48,2.47,2.47,215468.0,2.48,2.48,2.47,2.47,215468.0
2019-04-05 14:05:00,2.47,2.48,2.47,2.48,128752.0,2.47,2.48,2.47,2.48,128752.0
2019-04-05 14:10:00,2.48,2.48,2.47,2.47,173244.0,2.48,2.48,2.47,2.47,173244.0
2019-04-05 14:15:00,2.47,2.48,2.47,2.47,142900.0,2.47,2.48,2.47,2.47,142900.0
2019-04-05 14:20:00,2.47,2.47,2.46,2.47,217716.0,2.47,2.47,2.46,2.47,217716.0
2019-04-05 14:25:00,2.47,2.47,2.46,2.47,89828.0,2.47,2.47,2.46,2.47,89828.0
2019-04-05 14:30:00,2.47,2.47,2.46,2.46,200516.0,2.47,2.47,2.46,2.46,200516.0
2019-04-05 14:35:00,2.46,2.47,2.46,2.46,218844.0,2.46,2.47,2.46,2.46,218844.0
2019-04-05 14:40:00,2.46,2.47,2.46,2.47,156396.0,2.46,2.47,2.46,2.47,156396.0
2019-04-05 14:45:00,2.47,2.47,2.46,2.47,119052.0,2.47,2.47,2.46,2.47,119052.0
2019-04-05 14:50:00,2.47,2.47,2.47,2.47,185520.0,2.47,2.47,2.47,2.47,185520.0
2019-04-05 14:55:00,2.47,2.47,2.47,2.47,84328.0,2.47,2.47,2.47,2.47,84328.0
2019-04-05 15:00:00,2.47,2.47,2.47,2.47,299236.0,2.47,2.47,2.47,2.47,299236.0
2019-04-05 15:05:00,2.47,2.47,2.46,2.47,1187996.0,2.47,2.47,2.46,2.47,1187996.0
2019-04-05 15:10:00,2.46,2.47,2.46,2.46,788008.0,2.46,2.47,2.46,2.46,788008.0
2019-04-05 15:15:00,2.46,2.46,2.45,2.46,513548.0,2.46,2.46,2.45,2.46,513548.0
2019-04-05 15:20:00,2.46,2.46,2.45,2.46,148448.0,2.46,2.46,2.45,2.46,148448.0
2019-04-05 15:25:00,2.46,2.47,2.46,2.46,257104.0,2.46,2.47,2.46,2.46,257104.0
2019-04-05 15:30:00,2.46,2.47,2.46,2.47,299628.0,2.46,2.47,2.46,2.47,299628.0
2019-04-05 15:35:00,2.47,2.47,2.47,2.47,203740.0,2.47,2.47,2.47,2.47,203740.0
2019-04-05 15:40:00,2.47,2.47,2.47,2.47,118384.0,2.47,2.47,2.47,2.47,118384.0
2019-04-05 15:45:00,2.47,2.47,2.46,2.47,536696.0,2.47,2.47,2.46,2.47,536696.0
2019-04-05 15:50:00,2.47,2.47,2.47,2.47,521244.0,2.47,2.47,2.47,2.47,521244.0
2019-04-05 15:55:00,2.47,2.47,2.46,2.47,1521180.0,2.47,2.47,2.46,2.47,1521180.0
2019-04-08 09:30:00,2.45,2.45,2.44,2.44,396340.0,2.45,2.45,2.44,2.44,396340.0
2019-04-08 09:35:00,2.44,2.45,2.43,2.45,319612.0,2.44,2.45,2.43,2.45,319612.0
2019-04-08 09:40:00,2.45,2.47,2.44,2.45,168352.0,2.45,2.47,2.44,2.45,168352.0
2019-04-08 09:45:00,2.45,2.45,2.44,2.44,322028.0,2.45,2.45,2.44,2.44,322028.0
2019-04-08 09:50:00,2.45,2.45,2.44,2.44,91880.0,2.45,2.45,2.44,2.44,91880.0
2019-04-08 09:55:00,2.45,2.46,2.44,2.46,233936.0,2.45,2.46,2.44,2.46,233936.0
2019-04-08 10:00:00,2.46,2.47,2.46,2.46,313616.0,2.46,2.47,2.46,2.46,313616.0
2019-04-08 10:05:00,2.46,2.47,2.45,2.45,145036.0,2.46,2.47,2.45,2.45,145036.0
2019-04-08 10:10:00,2.45,2.46,2.45,2.46,185656.0,2.45,2.46,2.45,2.46,185656.0
2019-04-08 10:15:00,2.46,2.46,2.45,2.46,179660.0,2.46,2.46,2.45,2.46,179660.0
2019-04-08 10:20:00,2.45,2.46,2.45,2.46,92896.0,2.45,2.46,2.45,2.46,92896.0
2019-04-08 10:25:00,2.46,2.47,2.46,2.47,140152.0,2.46,2.47,2.46,2.47,140152.0
2019-04-08 10:30:00,2.47,2.47,2.46,2.46,137924.0,2.47,2.47,2.46,2.46,137924.0
2019-04-08 10:35:00,2.46,2.47,2.46,2.47,97324.0,2.46,2.47,2.46,2.47,97324.0
2019-04-08 10:40:00,2.47,2.48,2.47,2.47,109772.0,2.47,2.48,2.47,2.47,109772.0
2019-04-08 10:45:00,2.47,2.48,2.47,2.48,170944.0,2.47,2.48,2.47,2.48,170944.0
2019-04-08 10:50:00,2.48,2.49,2.48,2.48,112496.0,2.48,2.49,2.48,2.48,112496.0
2019-04-08 10:55:00,2.48,2.49,2.48,2.49,155920.0,2.48,2.49,2.48,2.49,155920.0
2019-04-08 11:00:00,2.49,2.49,2.48,2.49,254696.0,2.49,2.49,2.48,2.49,254696.0
2019-04-08 11:05:00,2.48,2.49,2.48,2.48,153472.0,2.48,2.49,2.48,2.48,153472.0
2019-04-08 11:10:00,2.48,2.48,2.47,2.47,168632.0,2.48,2.48,2.47,2.47,168632.0
2019-04-08 11:15:00,2.47,2.48,2.47,2.47,95896.0,2.47,2.48,2.47,2.47,95896.0
2019-04-08 11:20:00,2.47,2.48,2.47,2.47,169540.0,2.47,2.48,2.47,2.47,169540.0
2019-04-08 11:25:00,2.47,2.48,2.47,2.48,112272.0,2.47,2.48,2.47,2.48,112272.0
2019-04-08 11:30:00,2.48,2.48,2.48,2.48,134676.0,2.48,2.48,2.48,2.48,134676.0
2019-04-08 11:35:00,2.48,2.5,2.47,2.48,651548.0,2.48,2.5,2.47,2.48,651548.0
2019-04-08 11:40:00,2.48,2.49,2.48,2.48,111272.0,2.48,2.49,2.48,2.48,111272.0
2019-04-08 11:45:00,2.49,2.49,2.47,2.48,349712.0,2.49,2.49,2.47,2.48,349712.0
2019-04-08 11:50:00,2.48,2.48,2.47,2.48,162212.0,2.48,2.48,2.47,2.48,162212.0
2019-04-08 11:55:00,2.48,2.48,2.48,2.48,40956.0,2.48,2.48,2.48,2.48,40956.0
2019-04-08 12:00:00,2.48,2.48,2.47,2.47,178500.0,2.48,2.48,2.47,2.47,178500.0
2019-04-08 12:05:00,2.47,2.48,2.47,2.48,230336.0,2.47,2.48,2.47,2.48,230336.0
2019-04-08 12:10:00,2.48,2.48,2.48,2.48,198948.0,2.48,2.48,2.48,2.48,198948.0
2019-04-08 12:15:00,2.48,2.48,2.48,2.48,58020.0,2.48,2.48,2.48,2.48,58020.0
2019-04-08 12:20:00,2.48,2.48,2.48,2.48,62728.0,2.48,2.48,2.48,2.48,62728.0
2019-04-08 12:25:00,2.48,2.49,2.48,2.49,219680.0,2.48,2.49,2.48,2.49,219680.0
2019-04-08 12:30:00,2.49,2.49,2.48,2.48,116540.0,2.49,2.49,2.48,2.48,116540.0
2019-04-08 12:35:00,2.48,2.5,2.48,2.5,59608.0,2.48,2.5,2.48,2.5,59608.0
2019-04-08 12:40:00,2.49,2.5,2.49,2.49,133996.0,2.49,2.5,2.49,2.49,133996.0
2019-04-08 12:45:00,2.49,2.5,2.49,2.49,126012.0,2.49,2.5,2.49,2.49,126012.0
2019-04-08 12:50:00,2.5,2.5,2.49,2.5,47160.0,2.5,2.5,2.49,2.5,47160.0
2019-04-08 12:55:00,2.5,2.5,2.49,2.49,542016.0,2.5,2.5,2.49,2.49,542016.0
2019-04-08 13:00:00,2.49,2.49,2.48,2.49,199744.0,2.49,2.49,2.48,2.49,199744.0
2019-04-08 13:05:00,2.49,2.49,2.48,2.48,138564.0,2.49,2.49,2.48,2.48,138564.0
2019-04-08 13:10:00,2.48,2.48,2.48,2.48,68400.0,2.48,2.48,2.48,2.48,68400.0
2019-04-08 13:15:00,2.48,2.48,2.48,2.48,104332.0,2.48,2.48,2.48,2.48,104332.0
2019-04-08 13:20:00,2.48,2.5,2.48,2.5,120372.0,2.48,2.5,2.48,2.5,120372.0
2019-04-08 13:25:00,2.5,2.5,2.49,2.5,53956.0,2.5,2.5,2.49,2.5,53956.0
2019-04-08 13:30:00,2.5,2.5,2.49,2.49,111644.0,2.5,2.5,2.49,2.49,111644.0
2019-04-08 13:35:00,2.49,2.49,2.49,2.49,104228.0,2.49,2.49,2.49,2.49,104228.0
2019-04-08 13:40:00,2.49,2.49,2.49,2.49,31916.0,2.49,2.49,2.49,2.49,31916.0
2019-04-08 13:45:00,2.49,2.5,2.49,2.5,46364.0,2.49,2.5,2.49,2.5,46364.0
2019-04-08 13:50:00,2.5,2.5,2.49,2.5,91572.0,2.5,2.5,2.49,2.5,91572.0
2019-04-08 13:55:00,2.5,2.5,2.49,2.49,109116.0,2.5,2.5,2.49,2.49,109116.0
2019-04-08 14:00:00,2.49,2.5,2.49,2.5,47340.0,2.49,2.5,2.49,2.5,47340.0
2019-04-08 14:05:00,2.5,2.5,2.5,2.5,180840.0,2.5,2.5,2.5,2.5,180840.0
2019-04-08 14:10:00,2.5,2.5,2.49,2.49,57836.0,2.5,2.5,2.49,2.49,57836.0
2019-04-08 14:15:00,2.49,2.5,2.49,2.5,34044.0,2.49,2.5,2.49,2.5,34044.0
2019-04-08 14:20:00,2.5,2.51,2.5,2.51,671396.0,2.5,2.51,2.5,2.51,671396.0
2019-04-08 14:25:00,2.51,2.51,2.51,2.51,100488.0,2.51,2.51,2.51,2.51,100488.0
2019-04-08 14:30:00,2.51,2.51,2.5,2.51,88668.0,2.51,2.51,2.5,2.51,88668.0
2019-04-08 14:35:00,2.51,2.51,2.5,2.5,408528.0,2.51,2.51,2.5,2.5,408528.0
2019-04-08 14:40:00,2.5,2.51,2.5,2.5,52880.0,2.5,2.51,2.5,2.5,52880.0
2019-04-08 14:45:00,2.51,2.51,2.5,2.51,75280.0,2.51,2.51,2.5,2.51,75280.0
2019-04-08 14:50:00,2.51,2.51,2.51,2.51,60076.0,2.51,2.51,2.51,2.51,60076.0
2019-04-08 14:55:00,2.51,2.51,2.51,2.51,56288.0,2.51,2.51,2.51,2.51,56288.0
2019-04-08 15:00:00,2.51,2.51,2.51,2.51,58596.0,2.51,2.51,2.51,2.51,58596.0
2019-04-08 15:05:00,2.51,2.51,2.51,2.51,111464.0,2.51,2.51,2.51,2.51,111464.0
2019-04-08 15:10:00,2.51,2.52,2.51,2.52,318676.0,2.51,2.52,2.51,2.52,318676.0
2019-04-08 15:15:00,2.52,2.52,2.5,2.51,500648.0,2.52,2.52,2.5,2.51,500648.0
2019-04-08 15:20:00,2.51,2.51,2.5,2.51,540332.0,2.51,2.51,2.5,2.51,540332.0
2019-04-08 15:25:00,2.51,2.51,2.51,2.51,139684.0,2.51,2.51,2.51,2.51,139684.0
2019-04-08 15:30:00,2.51,2.51,2.5,2.5,499520.0,2.51,2.51,2.5,2.5,499520.0
2019-04-08 15:35:00,2.5,2.5,2.49,2.49,128408.0,2.5,2.5,2.49,2.49,128408.0
2019-04-08 15:40:00,2.49,2.5,2.48,2.49,972536.0,2.49,2.5,2.48,2.49,972536.0
2019-04-08 15:45:00,2.49,2.49,2.48,2.48,971012.0,2.49,2.49,2.48,2.48,971012.0
2019-04-08 15:50:00,2.48,2.49,2.48,2.48,689548.0,2.48,2.49,2.48,2.48,689548.0
2019-04-08 15:55:00,2.48,2.49,2.48,2.48,928108.0,2.48,2.49,2.48,2.48,928108.0
2019-04-09 09:30:00,2.46,2.49,2.46,2.48,190304.0,2.46,2.49,2.46,2.48,190304.0
2019-04-09 09:35:00,2.48,2.49,2.48,2.48,304548.0,2.48,2.49,2.48,2.48,304548.0
2019-04-09 09:40:00,2.48,2.5,2.48,2.5,160100.0,2.48,2.5,2.48,2.5,160100.0
2019-04-09 09:45:00,2.49,2.5,2.49,2.49,53884.0,2.49,2.5,2.49,2.49,53884.0
2019-04-09 09:50:00,2.49,2.5,2.48,2.49,123252.0,2.49,2.5,2.48,2.49,123252.0
2019-04-09 09:55:00,2.49,2.5,2.49,2.49,100328.0,2.49,2.5,2.49,2.49,100328.0
2019-04-09 10:00:00,2.49,2.49,2.48,2.49,228468.0,2.49,2.49,2.48,2.49,228468.0
2019-04-09 10:05:00,2.49,2.5,2.49,2.49,64852.0,2.49,2.5,2.49,2.49,64852.0
2019-04-09 10:10:00,2.49,2.5,2.49,2.49,221616.0,2.49,2.5,2.49,2.49,221616.0
2019-04-09 10:15:00,2.49,2.5,2.49,2.49,113692.0,2.49,2.5,2.49,2.49,113692.0
2019-04-09 10:20:00,2.49,2.49,2.49,2.49,70904.0,2.49,2.49,2.49,2.49,70904.0
2019-04-09 10:25:00,2.49,2.5,2.49,2.49,74948.0,2.49,2.5,2.49,2.49,74948.0
2019-04-09 10:30:00,2.49,2.49,2.48,2.49,148536.0,2.49,2.49,2.48,2.49,148536.0
2019-04-09 10:35:00,2.49,2.49,2.48,2.48,120296.0,2.49,2.49,2.48,2.48,120296.0
2019-04-09 10:40:00,2.48,2.48,2.48,2.48,103084.0,2.48,2.48,2.48,2.48,103084.0
2019-04-09 10:45:00,2.48,2.48,2.47,2.47,96168.0,2.48,2.48,2.47,2.47,96168.0
2019-04-09 10:50:00,2.47,2.48,2.47,2.48,44440.0,2.47,2.48,2.47,2.48,44440.0
2019-04-09 10:55:00,2.47,2.48,2.47,2.48,119540.0,2.47,2.48,2.47,2.48,119540.0
2019-04-09 11:00:00,2.48,2.48,2.48,2.48,39116.0,2.48,2.48,2.48,2.48,39116.0
2019-04-09 11:05:00,2.48,2.48,2.48,2.48,59836.0,2.48,2.48,2.48,2.48,59836.0
2019-04-09 11:10:00,2.48,2.48,2.48,2.48,43800.0,2.48,2.48,2.48,2.48,43800.0
2019-04-09 11:15:00,2.48,2.48,2.48,2.48,77412.0,2.48,2.48,2.48,2.48,77412.0
2019-04-09 11:20:00,2.48,2.48,2.48,2.48,66632.0,2.48,2.48,2.48,2.48,66632.0
2019-04-09 11:25:00,2.48,2.48,2.47,2.48,62180.0,2.48,2.48,2.47,2.48,62180.0
2019-04-09 11:30:00,2.48,2.48,2.47,2.47,112412.0,2.48,2.48,2.47,2.47,112412.0
2019-04-09 11:35:00,2.47,2.48,2.47,2.48,130820.0,2.47,2.48,2.47,2.48,130820.0
2019-04-09 11:40:00,2.48,2.48,2.48,2.48,51696.0,2.48,2.48,2.48,2.48,51696.0
2019-04-09 11:45:00,2.48,2.48,2.48,2.48,82532.0,2.48,2.48,2.48,2.48,82532.0
2019-04-09 11:50:00,2.48,2.48,2.48,2.48,33784.0,2.48,2.48,2.48,2.48,33784.0
2019-04-09 11:55:00,2.48,2.49,2.47,2.48,143508.0,2.48,2.49,2.47,2.48,143508.0
2019-04-09 12:00:00,2.48,2.48,2.48,2.48,81128.0,2.48,2.48,2.48,2.48,81128.0
2019-04-09 12:05:00,2.48,2.48,2.48,2.48,29400.0,2.48,2.48,2.48,2.48,29400.0
2019-04-09 12:10:00,2.48,2.49,2.48,2.49,68228.0,2.48,2.49,2.48,2.49,68228.0
2019-04-09 12:15:00,2.49,2.49,2.48,2.48,83056.0,2.49,2.49,2.48,2.48,83056.0
2019-04-09 12:20:00,2.48,2.48,2.48,2.48,54580.0,2.48,2.48,2.48,2.48,54580.0
2019-04-09 12:25:00,2.48,2.48,2.48,2.48,18704.0,2.48,2.48,2.48,2.48,18704.0
2019-04-09 12:30:00,2.48,2.48,2.48,2.48,28052.0,2.48,2.48,2.48,2.48,28052.0
2019-04-09 12:35:00,2.48,2.48,2.48,2.48,86876.0,2.48,2.48,2.48,2.48,86876.0
2019-04-09 12:40:00,2.48,2.48,2.48,2.48,38632.0,2.48,2.48,2.48,2.48,38632.0
2019-04-09 12:45:00,2.48,2.48,2.48,2.48,86560.0,2.48,2.48,2.48,2.48,86560.0
2019-04-09 12:50:00,2.48,2.48,2.48,2.48,18676.0,2.48,2.48,2.48,2.48,18676.0
2019-04-09 12:55:00,2.48,2.48,2.47,2.47,134620.0,2.48,2.48,2.47,2.47,134620.0
2019-04-09 13:00:00,2.47,2.47,2.47,2.47,18268.0,2.47,2.47,2.47,2.47,18268.0
2019-04-09 13:05:00,2.47,2.47,2.47,2.47,95868.0,2.47,2.47,2.47,2.47,95868.0
2019-04-09 13:10:00,2.47,2.48,2.47,2.47,136352.0,2.47,2.48,2.47,2.47,136352.0
2019-04-09 13:15:00,2.47,2.48,2.47,2.48,220172.0,2.47,2.48,2.47,2.48,220172.0
2019-04-09 13:20:00,2.48,2.48,2.48,2.48,47592.0,2.48,2.48,2.48,2.48,47592.0
2019-04-09 13:25:00,2.48,2.48,2.48,2.48,105328.0,2.48,2.48,2.48,2.48,105328.0
2019-04-09 13:30:00,2.48,2.48,2.48,2.48,51264.0,2.48,2.48,2.48,2.48,51264.0
2019-04-09 13:35:00,2.48,2.48,2.48,2.48,38364.0,2.48,2.48,2.48,2.48,38364.0
2019-04-09 13:40:00,2.48,2.48,2.48,2.48,169176.0,2.48,2.48,2.48,2.48,169176.0
2019-04-09 13:45:00,2.48,2.48,2.48,2.48,54316.0,2.48,2.48,2.48,2.48,54316.0
2019-04-09 13:50:00,2.48,2.48,2.48,2.48,16804.0,2.48,2.48,2.48,2.48,16804.0
2019-04-09 13:55:00,2.48,2.48,2.48,2.48,41800.0,2.48,2.48,2.48,2.48,41800.0
2019-04-09 14:00:00,2.48,2.48,2.47,2.47,145392.0,2.48,2.48,2.47,2.47,145392.0
2019-04-09 14:05:00,2.47,2.48,2.47,2.48,274776.0,2.47,2.48,2.47,2.48,274776.0
2019-04-09 14:10:00,2.48,2.48,2.48,2.48,52348.0,2.48,2.48,2.48,2.48,52348.0
2019-04-09 14:15:00,2.48,2.48,2.48,2.48,77116.0,2.48,2.48,2.48,2.48,77116.0
2019-04-09 14:20:00,2.48,2.48,2.47,2.47,88332.0,2.48,2.48,2.47,2.47,88332.0
2019-04-09 14:25:00,2.47,2.48,2.47,2.47,55536.0,2.47,2.48,2.47,2.47,55536.0
2019-04-09 14:30:00,2.47,2.48,2.47,2.48,187960.0,2.47,2.48,2.47,2.48,187960.0
2019-04-09 14:35:00,2.48,2.48,2.47,2.48,123744.0,2.48,2.48,2.47,2.48,123744.0
2019-04-09 14:40:00,2.48,2.48,2.47,2.47,201168.0,2.48,2.48,2.47,2.47,201168.0
2019-04-09 14:45:00,2.47,2.47,2.47,2.47,100728.0,2.47,2.47,2.47,2.47,100728.0
2019-04-09 14:50:00,2.47,2.48,2.47,2.48,66304.0,2.47,2.48,2.47,2.48,66304.0
2019-04-09 14:55:00,2.48,2.48,2.47,2.47,65356.0,2.48,2.48,2.47,2.47,65356.0
2019-04-09 15:00:00,2.47,2.48,2.47,2.47,156020.0,2.47,2.48,2.47,2.47,156020.0
2019-04-09 15:05:00,2.47,2.47,2.46,2.47,150012.0,2.47,2.47,2.46,2.47,150012.0
2019-04-09 15:10:00,2.47,2.47,2.47,2.47,86716.0,2.47,2.47,2.47,2.47,86716.0
2019-04-09 15:15:00,2.47,2.47,2.47,2.47,116652.0,2.47,2.47,2.47,2.47,116652.0
2019-04-09 15:20:00,2.47,2.48,2.47,2.47,288916.0,2.47,2.48,2.47,2.47,288916.0
2019-04-09 15:25:00,2.47,2.47,2.46,2.46,191424.0,2.47,2.47,2.46,2.46,191424.0
2019-04-09 15:30:00,2.46,2.47,2.46,2.46,173900.0,2.46,2.47,2.46,2.46,173900.0
2019-04-09 15:35:00,2.46,2.47,2.46,2.47,104744.0,2.46,2.47,2.46,2.47,104744.0
2019-04-09 15:40:00,2.47,2.47,2.46,2.47,299800.0,2.47,2.47,2.46,2.47,299800.0
2019-04-09 15:45:00,2.47,2.47,2.47,2.47,127020.0,2.47,2.47,2.47,2.47,127020.0
2019-04-09 15:50:00,2.47,2.47,2.46,2.46,494764.0,2.47,2.47,2.46,2.46,494764.0
2019-04-09 15:55:00,2.46,2.46,2.45,2.46,840904.0,2.46,2.46,2.45,2.46,840904.0
2019-04-10 09:30:00,2.47,2.49,2.47,2.49,169060.0,2.47,2.49,2.47,2.49,169060.0
2019-04-10 09:35:00,2.48,2.49,2.47,2.47,45000.0,2.48,2.49,2.47,2.47,45000.0
2019-04-10 09:40:00,2.47,2.48,2.47,2.47,50000.0,2.47,2.48,2.47,2.47,50000.0
2019-04-10 09:45:00,2.48,2.48,2.47,2.48,71776.0,2.48,2.48,2.47,2.48,71776.0
2019-04-10 09:50:00,2.48,2.49,2.48,2.48,156632.0,2.48,2.49,2.48,2.48,156632.0
2019-04-10 09:55:00,2.48,2.5,2.48,2.48,177968.0,2.48,2.5,2.48,2.48,177968.0
2019-04-10 10:00:00,2.48,2.49,2.47,2.48,213888.0,2.48,2.49,2.47,2.48,213888.0
2019-04-10 10:05:00,2.48,2.48,2.47,2.48,199996.0,2.48,2.48,2.47,2.48,199996.0
2019-04-10 10:10:00,2.47,2.48,2.47,2.47,149220.0,2.47,2.48,2.47,2.47,149220.0
2019-04-10 10:15:00,2.47,2.48,2.47,2.47,150496.0,2.47,2.48,2.47,2.47,150496.0
2019-04-10 10:20:00,2.47,2.48,2.47,2.47,83208.0,2.47,2.48,2.47,2.47,83208.0
2019-04-10 10:25:00,2.47,2.48,2.47,2.48,97776.0,2.47,2.48,2.47,2.48,97776.0
2019-04-10 10:30:00,2.48,2.48,2.48,2.48,55960.0,2.48,2.48,2.48,2.48,55960.0
2019-04-10 10:35:00,2.48,2.48,2.48,2.48,241096.0,2.48,2.48,2.48,2.48,241096.0
2019-04-10 10:40:00,2.48,2.48,2.48,2.48,68120.0,2.48,2.48,2.48,2.48,68120.0
2019-04-10 10:45:00,2.48,2.49,2.48,2.49,124308.0,2.48,2.49,2.48,2.49,124308.0
2019-04-10 10:50:00,2.49,2.49,2.48,2.49,142028.0,2.49,2.49,2.48,2.49,142028.0
2019-04-10 10:55:00,2.48,2.49,2.48,2.48,76476.0,2.48,2.49,2.48,2.48,76476.0
2019-04-10 11:00:00,2.48,2.48,2.48,2.48,54408.0,2.48,2.48,2.48,2.48,54408.0
2019-04-10 11:05:00,2.48,2.48,2.48,2.48,185388.0,2.48,2.48,2.48,2.48,185388.0
2019-04-10 11:10:00,2.48,2.48,2.48,2.48,53572.0,2.48,2.48,2.48,2.48,53572.0
2019-04-10 11:15:00,2.48,2.48,2.48,2.48,101244.0,2.48,2.48,2.48,2.48,101244.0
2019-04-10 11:20:00,2.48,2.48,2.48,2.48,206760.0,2.48,2.48,2.48,2.48,206760.0
2019-04-10 11:25:00,2.48,2.48,2.48,2.48,79968.0,2.48,2.48,2.48,2.48,79968.0
2019-04-10 11:30:00,2.48,2.48,2.48,2.48,29624.0,2.48,2.48,2.48,2.48,29624.0
2019-04-10 11:35:00,2.48,2.49,2.48,2.48,63368.0,2.48,2.49,2.48,2.48,63368.0
2019-04-10 11:40:00,2.48,2.48,2.48,2.48,24888.0,2.48,2.48,2.48,2.48,24888.0
2019-04-10 11:45:00,2.48,2.48,2.48,2.48,51380.0,2.48,2.48,2.48,2.48,51380.0
2019-04-10 11:50:00,2.48,2.48,2.48,2.48,40212.0,2.48,2.48,2.48,2.48,40212.0
2019-04-10 11:55:00,2.48,2.48,2.48,2.48,98704.0,2.48,2.48,2.48,2.48,98704.0
2019-04-10 12:00:00,2.48,2.49,2.48,2.48,79824.0,2.48,2.49,2.48,2.48,79824.0
2019-04-10 12:05:00,2.48,2.48,2.48,2.48,164900.0,2.48,2.48,2.48,2.48,164900.0
2019-04-10 12:10:00,2.48,2.48,2.48,2.48,49772.0,2.48,2.48,2.48,2.48,49772.0
2019-04-10 12:15:00,2.48,2.48,2.48,2.48,71588.0,2.48,2.48,2.48,2.48,71588.0
2019-04-10 12:20:00,2.48,2.48,2.48,2.48,58064.0,2.48,2.48,2.48,2.48,58064.0
2019-04-10 12:25:00,2.48,2.48,2.48,2.48,74492.0,2.48,2.48,2.48,2.48,74492.0
2019-04-10 12:30:00,2.48,2.48,2.48,2.48,25708.0,2.48,2.48,2.48,2.48,25708.0
2019-04-10 12:35:00,2.48,2.48,2.48,2.48,17220.0,2.48,2.48,2.48,2.48,17220.0
2019-04-10 12:40:00,2.48,2.49,2.48,2.49,222712.0,2.48,2.49,2.48,2.49,222712.0
2019-04-10 12:45:00,2.49,2.49,2.48,2.48,96128.0,2.49,2.49,2.48,2.48,96128.0
2019-04-10 12:50:00,2.48,2.48,2.48,2.48,129696.0,2.48,2.48,2.48,2.48,129696.0
2019-04-10 12:55:00,2.48,2.49,2.48,2.48,153524.0,2.48,2.49,2.48,2.48,153524.0
2019-04-10 13:00:00,2.48,2.48,2.48,2.48,107224.0,2.48,2.48,2.48,2.48,107224.0
2019-04-10 13:05:00,2.48,2.48,2.48,2.48,47912.0,2.48,2.48,2.48,2.48,47912.0
2019-04-10 13:10:00,2.48,2.48,2.48,2.48,32448.0,2.48,2.48,2.48,2.48,32448.0
2019-04-10 13:15:00,2.48,2.48,2.48,2.48,130580.0,2.48,2.48,2.48,2.48,130580.0
2019-04-10 13:20:00,2.48,2.48,2.48,2.48,30408.0,2.48,2.48,2.48,2.48,30408.0
2019-04-10 13:25:00,2.48,2.49,2.48,2.49,101052.0,2.48,2.49,2.48,2.49,101052.0
2019-04-10 13:30:00,2.49,2.49,2.48,2.48,56344.0,2.49,2.49,2.48,2.48,56344.0
2019-04-10 13:35:00,2.48,2.48,2.48,2.48,63600.0,2.48,2.48,2.48,2.48,63600.0
2019-04-10 13:40:00,2.48,2.48,2.47,2.48,407160.0,2.48,2.48,2.47,2.48,407160.0
2019-04-10 13:45:00,2.48,2.48,2.47,2.48,175872.0,2.48,2.48,2.47,2.48,175872.0
2019-04-10 13:50:00,2.48,2.48,2.48,2.48,71508.0,2.48,2.48,2.48,2.48,71508.0
2019-04-10 13:55:00,2.48,2.48,2.48,2.48,128316.0,2.48,2.48,2.48,2.48,128316.0
2019-04-10 14:00:00,2.48,2.48,2.48,2.48,47652.0,2.48,2.48,2.48,2.48,47652.0
2019-04-10 14:05:00,2.48,2.48,2.48,2.48,53236.0,2.48,2.48,2.48,2.48,53236.0
2019-04-10 14:10:00,2.48,2.48,2.47,2.48,104760.0,2.48,2.48,2.47,2.48,104760.0
2019-04-10 14:15:00,2.48,2.48,2.48,2.48,72380.0,2.48,2.48,2.48,2.48,72380.0
2019-04-10 14:20:00,2.48,2.48,2.48,2.48,44348.0,2.48,2.48,2.48,2.48,44348.0
2019-04-10 14:25:00,2.48,2.48,2.48,2.48,15008.0,2.48,2.48,2.48,2.48,15008.0
2019-04-10 14:30:00,2.48,2.48,2.48,2.48,74104.0,2.48,2.48,2.48,2.48,74104.0
2019-04-10 14:35:00,2.48,2.48,2.48,2.48,50396.0,2.48,2.48,2.48,2.48,50396.0
2019-04-10 14:40:00,2.48,2.49,2.48,2.49,199332.0,2.48,2.49,2.48,2.49,199332.0
2019-04-10 14:45:00,2.49,2.49,2.48,2.49,31860.0,2.49,2.49,2.48,2.49,31860.0
2019-04-10 14:50:00,2.49,2.49,2.48,2.49,105780.0,2.49,2.49,2.48,2.49,105780.0
2019-04-10 14:55:00,2.49,2.49,2.49,2.49,47424.0,2.49,2.49,2.49,2.49,47424.0
2019-04-10 15:00:00,2.49,2.5,2.49,2.5,160228.0,2.49,2.5,2.49,2.5,160228.0
2019-04-10 15:05:00,2.5,2.5,2.49,2.5,118188.0,2.5,2.5,2.49,2.5,118188.0
2019-04-10 15:10:00,2.5,2.5,2.49,2.49,90048.0,2.5,2.5,2.49,2.49,90048.0
2019-04-10 15:15:00,2.49,2.5,2.49,2.5,22304.0,2.49,2.5,2.49,2.5,22304.0
2019-04-10 15:20:00,2.49,2.5,2.49,2.5,311512.0,2.49,2.5,2.49,2.5,311512.0
2019-04-10 15:25:00,2.5,2.5,2.49,2.49,110232.0,2.5,2.5,2.49,2.49,110232.0
2019-04-10 15:30:00,2.49,2.5,2.49,2.5,177008.0,2.49,2.5,2.49,2.5,177008.0
2019-04-10 15:35:00,2.5,2.5,2.5,2.5,238456.0,2.5,2.5,2.5,2.5,238456.0
2019-04-10 15:40:00,2.5,2.5,2.5,2.5,199748.0,2.5,2.5,2.5,2.5,199748.0
2019-04-10 15:45:00,2.5,2.5,2.49,2.5,232984.0,2.5,2.5,2.49,2.5,232984.0
2019-04-10 15:50:00,2.5,2.5,2.49,2.49,408996.0,2.5,2.5,2.49,2.49,408996.0
2019-04-10 15:55:00,2.49,2.5,2.49,2.49,769236.0,2.49,2.5,2.49,2.49,769236.0
2019-04-11 09:30:00,2.5,2.5,2.48,2.48,171392.0,2.5,2.5,2.48,2.48,171392.0
2019-04-11 09:35:00,2.48,2.48,2.48,2.48,60192.0,2.48,2.48,2.48,2.48,60192.0
2019-04-11 09:40:00,2.48,2.49,2.48,2.49,65148.0,2.48,2.49,2.48,2.49,65148.0
2019-04-11 09:45:00,2.49,2.49,2.48,2.48,52652.0,2.49,2.49,2.48,2.48,52652.0
2019-04-11 09:50:00,2.48,2.48,2.48,2.48,167388.0,2.48,2.48,2.48,2.48,167388.0
2019-04-11 09:55:00,2.48,2.48,2.48,2.48,123012.0,2.48,2.48,2.48,2.48,123012.0
2019-04-11 10:00:00,2.48,2.48,2.47,2.48,178620.0,2.48,2.48,2.47,2.48,178620.0
2019-04-11 10:05:00,2.48,2.48,2.47,2.48,90292.0,2.48,2.48,2.47,2.48,90292.0
2019-04-11 10:10:00,2.48,2.48,2.47,2.48,77728.0,2.48,2.48,2.47,2.48,77728.0
2019-04-11 10:15:00,2.48,2.48,2.48,2.48,56756.0,2.48,2.48,2.48,2.48,56756.0
2019-04-11 10:20:00,2.48,2.48,2.48,2.48,52044.0,2.48,2.48,2.48,2.48,52044.0
2019-04-11 10:25:00,2.48,2.48,2.48,2.48,58048.0,2.48,2.48,2.48,2.48,58048.0
2019-04-11 10:30:00,2.48,2.48,2.47,2.47,114572.0,2.48,2.48,2.47,2.47,114572.0
2019-04-11 10:35:00,2.48,2.48,2.47,2.48,87144.0,2.48,2.48,2.47,2.48,87144.0
2019-04-11 10:40:00,2.48,2.48,2.48,2.48,99264.0,2.48,2.48,2.48,2.48,99264.0
2019-04-11 10:45:00,2.48,2.48,2.48,2.48,80432.0,2.48,2.48,2.48,2.48,80432.0
2019-04-11 10:50:00,2.48,2.48,2.48,2.48,32844.0,2.48,2.48,2.48,2.48,32844.0
2019-04-11 10:55:00,2.48,2.48,2.48,2.48,45800.0,2.48,2.48,2.48,2.48,45800.0
2019-04-11 11:00:00,2.48,2.48,2.48,2.48,105272.0,2.48,2.48,2.48,2.48,105272.0
2019-04-11 11:05:00,2.48,2.48,2.48,2.48,35688.0,2.48,2.48,2.48,2.48,35688.0
2019-04-11 11:10:00,2.48,2.49,2.48,2.49,103316.0,2.48,2.49,2.48,2.49,103316.0
2019-04-11 11:15:00,2.49,2.49,2.48,2.48,54380.0,2.49,2.49,2.48,2.48,54380.0
2019-04-11 11:20:00,2.48,2.48,2.48,2.48,53648.0,2.48,2.48,2.48,2.48,53648.0
2019-04-11 11:25:00,2.48,2.48,2.48,2.48,85892.0,2.48,2.48,2.48,2.48,85892.0
2019-04-11 11:30:00,2.48,2.48,2.48,2.48,88952.0,2.48,2.48,2.48,2.48,88952.0
2019-04-11 11:35:00,2.48,2.48,2.48,2.48,61284.0,2.48,2.48,2.48,2.48,61284.0
2019-04-11 11:40:00,2.48,2.48,2.47,2.48,216520.0,2.48,2.48,2.47,2.48,216520.0
2019-04-11 11:45:00,2.48,2.48,2.48,2.48,46340.0,2.48,2.48,2.48,2.48,46340.0
2019-04-11 11:50:00,2.48,2.48,2.48,2.48,140260.0,2.48,2.48,2.48,2.48,140260.0
2019-04-11 11:55:00,2.48,2.48,2.48,2.48,77224.0,2.48,2.48,2.48,2.48,77224.0
2019-04-11 12:00:00,2.48,2.48,2.48,2.48,20800.0,2.48,2.48,2.48,2.48,20800.0
2019-04-11 12:05:00,2.48,2.49,2.48,2.48,64632.0,2.48,2.49,2.48,2.48,64632.0
2019-04-11 12:10:00,2.48,2.48,2.48,2.48,14564.0,2.48,2.48,2.48,2.48,14564.0
2019-04-11 12:15:00,2.48,2.48,2.48,2.48,95308.0,2.48,2.48,2.48,2.48,95308.0
2019-04-11 12:20:00,2.48,2.48,2.48,2.48,47484.0,2.48,2.48,2.48,2.48,47484.0
2019-04-11 12:25:00,2.48,2.48,2.48,2.48,63280.0,2.48,2.48,2.48,2.48,63280.0
2019-04-11 12:30:00,2.48,2.48,2.47,2.48,165796.0,2.48,2.48,2.47,2.48,165796.0
2019-04-11 12:35:00,2.48,2.48,2.47,2.48,125868.0,2.48,2.48,2.47,2.48,125868.0
2019-04-11 12:40:00,2.48,2.48,2.47,2.48,56152.0,2.48,2.48,2.47,2.48,56152.0
2019-04-11 12:45:00,2.48,2.48,2.48,2.48,102528.0,2.48,2.48,2.48,2.48,102528.0
2019-04-11 12:50:00,2.48,2.48,2.48,2.48,42432.0,2.48,2.48,2.48,2.48,42432.0
2019-04-11 12:55:00,2.48,2.48,2.48,2.48,46428.0,2.48,2.48,2.48,2.48,46428.0
2019-04-11 13:00:00,2.48,2.48,2.48,2.48,30528.0,2.48,2.48,2.48,2.48,30528.0
2019-04-11 13:05:00,2.48,2.48,2.48,2.48,19996.0,2.48,2.48,2.48,2.48,19996.0
2019-04-11 13:10:00,2.48,2.48,2.47,2.48,59700.0,2.48,2.48,2.47,2.48,59700.0
2019-04-11 13:15:00,2.48,2.48,2.47,2.48,115896.0,2.48,2.48,2.47,2.48,115896.0
2019-04-11 13:20:00,2.48,2.48,2.48,2.48,81696.0,2.48,2.48,2.48,2.48,81696.0
2019-04-11 13:25:00,2.48,2.48,2.48,2.48,24792.0,2.48,2.48,2.48,2.48,24792.0
2019-04-11 13:30:00,2.48,2.48,2.47,2.48,82144.0,2.48,2.48,2.47,2.48,82144.0
2019-04-11 13:35:00,2.48,2.48,2.47,2.48,140920.0,2.48,2.48,2.47,2.48,140920.0
2019-04-11 13:40:00,2.48,2.48,2.47,2.47,92556.0,2.48,2.48,2.47,2.47,92556.0
2019-04-11 13:45:00,2.47,2.47,2.47,2.47,91028.0,2.47,2.47,2.47,2.47,91028.0
2019-04-11 13:50:00,2.47,2.47,2.47,2.47,31212.0,2.47,2.47,2.47,2.47,31212.0
2019-04-11 13:55:00,2.47,2.47,2.47,2.47,56260.0,2.47,2.47,2.47,2.47,56260.0
2019-04-11 14:00:00,2.47,2.47,2.47,2.47,35960.0,2.47,2.47,2.47,2.47,35960.0
2019-04-11 14:05:00,2.47,2.47,2.46,2.47,368936.0,2.47,2.47,2.46,2.47,368936.0
2019-04-11 14:10:00,2.46,2.47,2.46,2.46,105036.0,2.46,2.47,2.46,2.46,105036.0
2019-04-11 14:15:00,2.46,2.47,2.46,2.47,63196.0,2.46,2.47,2.46,2.47,63196.0
2019-04-11 14:20:00,2.47,2.47,2.46,2.46,149968.0,2.47,2.47,2.46,2.46,149968.0
2019-04-11 14:25:00,2.46,2.46,2.46,2.46,77008.0,2.46,2.46,2.46,2.46,77008.0
2019-04-11 14:30:00,2.46,2.46,2.45,2.46,63952.0,2.46,2.46,2.45,2.46,63952.0
2019-04-11 14:35:00,2.45,2.46,2.45,2.46,267116.0,2.45,2.46,2.45,2.46,267116.0
2019-04-11 14:40:00,2.46,2.46,2.45,2.45,27372.0,2.46,2.46,2.45,2.45,27372.0
2019-04-11 14:45:00,2.45,2.46,2.44,2.45,128244.0,2.45,2.46,2.44,2.45,128244.0
2019-04-11 14:50:00,2.45,2.45,2.44,2.45,97356.0,2.45,2.45,2.44,2.45,97356.0
2019-04-11 14:55:00,2.45,2.45,2.45,2.45,37076.0,2.45,2.45,2.45,2.45,37076.0
2019-04-11 15:00:00,2.45,2.46,2.45,2.46,30400.0,2.45,2.46,2.45,2.46,30400.0
2019-04-11 15:05:00,2.46,2.46,2.45,2.46,128200.0,2.46,2.46,2.45,2.46,128200.0
2019-04-11 15:10:00,2.46,2.46,2.45,2.46,45884.0,2.46,2.46,2.45,2.46,45884.0
2019-04-11 15:15:00,2.46,2.46,2.45,2.46,18392.0,2.46,2.46,2.45,2.46,18392.0
2019-04-11 15:20:00,2.45,2.46,2.45,2.45,65296.0,2.45,2.46,2.45,2.45,65296.0
2019-04-11 15:25:00,2.45,2.45,2.44,2.45,100256.0,2.45,2.45,2.44,2.45,100256.0
2019-04-11 15:30:00,2.45,2.46,2.45,2.45,146024.0,2.45,2.46,2.45,2.45,146024.0
2019-04-11 15:35:00,2.46,2.46,2.44,2.44,90036.0,2.46,2.46,2.44,2.44,90036.0
2019-04-11 15:40:00,2.45,2.45,2.44,2.45,97832.0,2.45,2.45,2.44,2.45,97832.0
2019-04-11 15:45:00,2.45,2.45,2.45,2.45,74052.0,2.45,2.45,2.45,2.45,74052.0
2019-04-11 15:50:00,2.45,2.45,2.44,2.44,231068.0,2.45,2.45,2.44,2.44,231068.0
2019-04-11 15:55:00,2.44,2.44,2.44,2.44,1264800.0,2.44,2.44,2.44,2.44,1264800.0
2019-04-12 09:30:00,2.45,2.46,2.44,2.46,230984.0,2.45,2.46,2.44,2.46,230984.0
2019-04-12 09:35:00,2.46,2.46,2.44,2.45,213784.0,2.46,2.46,2.44,2.45,213784.0
2019-04-12 09:40:00,2.45,2.46,2.45,2.46,114072.0,2.45,2.46,2.45,2.46,114072.0
2019-04-12 09:45:00,2.46,2.46,2.44,2.44,123652.0,2.46,2.46,2.44,2.44,123652.0
2019-04-12 09:50:00,2.45,2.46,2.44,2.45,119176.0,2.45,2.46,2.44,2.45,119176.0
2019-04-12 09:55:00,2.45,2.46,2.44,2.44,85852.0,2.45,2.46,2.44,2.44,85852.0
2019-04-12 10:00:00,2.45,2.45,2.43,2.44,103380.0,2.45,2.45,2.43,2.44,103380.0
2019-04-12 10:05:00,2.44,2.44,2.43,2.43,96648.0,2.44,2.44,2.43,2.43,96648.0
2019-04-12 10:10:00,2.43,2.43,2.43,2.43,76284.0,2.43,2.43,2.43,2.43,76284.0
2019-04-12 10:15:00,2.43,2.43,2.42,2.43,147104.0,2.43,2.43,2.42,2.43,147104.0
2019-04-12 10:20:00,2.43,2.44,2.43,2.44,116328.0,2.43,2.44,2.43,2.44,116328.0
2019-04-12 10:25:00,2.44,2.44,2.44,2.44,102536.0,2.44,2.44,2.44,2.44,102536.0
2019-04-12 10:30:00,2.44,2.44,2.43,2.43,177680.0,2.44,2.44,2.43,2.43,177680.0
2019-04-12 10:35:00,2.44,2.44,2.43,2.44,37200.0,2.44,2.44,2.43,2.44,37200.0
2019-04-12 10:40:00,2.44,2.44,2.43,2.43,106880.0,2.44,2.44,2.43,2.43,106880.0
2019-04-12 10:45:00,2.43,2.44,2.43,2.43,46920.0,2.43,2.44,2.43,2.43,46920.0
2019-04-12 10:50:00,2.43,2.44,2.43,2.43,97688.0,2.43,2.44,2.43,2.43,97688.0
2019-04-12 10:55:00,2.44,2.44,2.43,2.43,62336.0,2.44,2.44,2.43,2.43,62336.0
2019-04-12 11:00:00,2.43,2.43,2.42,2.43,161508.0,2.43,2.43,2.42,2.43,161508.0
2019-04-12 11:05:00,2.43,2.43,2.42,2.42,66412.0,2.43,2.43,2.42,2.42,66412.0
2019-04-12 11:10:00,2.43,2.43,2.42,2.43,35348.0,2.43,2.43,2.42,2.43,35348.0
2019-04-12 11:15:00,2.42,2.42,2.42,2.42,104296.0,2.42,2.42,2.42,2.42,104296.0
2019-04-12 11:20:00,2.42,2.42,2.41,2.42,78952.0,2.42,2.42,2.41,2.42,78952.0
2019-04-12 11:25:00,2.41,2.42,2.41,2.41,62916.0,2.41,2.42,2.41,2.41,62916.0
2019-04-12 11:30:00,2.41,2.42,2.41,2.41,74232.0,2.41,2.42,2.41,2.41,74232.0
2019-04-12 11:35:00,2.41,2.41,2.41,2.41,83608.0,2.41,2.41,2.41,2.41,83608.0
2019-04-12 11:40:00,2.41,2.41,2.4,2.41,72668.0,2.41,2.41,2.4,2.41,72668.0
2019-04-12 11:45:00,2.4,2.41,2.4,2.4,142688.0,2.4,2.41,2.4,2.4,142688.0
2019-04-12 11:50:00,2.41,2.41,2.4,2.4,198624.0,2.41,2.41,2.4,2.4,198624.0
2019-04-12 11:55:00,2.4,2.4,2.4,2.4,135584.0,2.4,2.4,2.4,2.4,135584.0
2019-04-12 12:00:00,2.4,2.41,2.4,2.41,138372.0,2.4,2.41,2.4,2.41,138372.0
2019-04-12 12:05:00,2.4,2.41,2.4,2.4,112856.0,2.4,2.41,2.4,2.4,112856.0
2019-04-12 12:10:00,2.4,2.4,2.39,2.4,19948.0,2.4,2.4,2.39,2.4,19948.0
2019-04-12 12:15:00,2.4,2.4,2.4,2.4,80800.0,2.4,2.4,2.4,2.4,80800.0
2019-04-12 12:20:00,2.4,2.4,2.39,2.39,132728.0,2.4,2.4,2.39,2.39,132728.0
2019-04-12 12:25:00,2.39,2.39,2.39,2.39,57352.0,2.39,2.39,2.39,2.39,57352.0
2019-04-12 12:30:00,2.39,2.39,2.39,2.39,31712.0,2.39,2.39,2.39,2.39,31712.0
2019-04-12 12:35:00,2.39,2.39,2.38,2.39,50516.0,2.39,2.39,2.38,2.39,50516.0
2019-04-12 12:40:00,2.39,2.39,2.38,2.38,54856.0,2.39,2.39,2.38,2.38,54856.0
2019-04-12 12:45:00,2.38,2.38,2.37,2.38,340404.0,2.38,2.38,2.37,2.38,340404.0
2019-04-12 12:50:00,2.38,2.38,2.37,2.38,69716.0,2.38,2.38,2.37,2.38,69716.0
2019-04-12 12:55:00,2.38,2.38,2.37,2.37,282488.0,2.38,2.38,2.37,2.37,282488.0
2019-04-12 13:00:00,2.37,2.38,2.37,2.38,528536.0,2.37,2.38,2.37,2.38,528536.0
2019-04-12 13:05:00,2.38,2.39,2.38,2.39,107828.0,2.38,2.39,2.38,2.39,107828.0
2019-04-12 13:10:00,2.39,2.39,2.38,2.38,83536.0,2.39,2.39,2.38,2.38,83536.0
2019-04-12 13:15:00,2.38,2.38,2.38,2.38,103104.0,2.38,2.38,2.38,2.38,103104.0
2019-04-12 13:20:00,2.38,2.38,2.38,2.38,102872.0,2.38,2.38,2.38,2.38,102872.0
2019-04-12 13:25:00,2.38,2.38,2.38,2.38,88188.0,2.38,2.38,2.38,2.38,88188.0
2019-04-12 13:30:00,2.38,2.38,2.38,2.38,37600.0,2.38,2.38,2.38,2.38,37600.0
2019-04-12 13:35:00,2.38,2.38,2.38,2.38,38888.0,2.38,2.38,2.38,2.38,38888.0
2019-04-12 13:40:00,2.38,2.38,2.38,2.38,74968.0,2.38,2.38,2.38,2.38,74968.0
2019-04-12 13:45:00,2.38,2.38,2.38,2.38,18000.0,2.38,2.38,2.38,2.38,18000.0
2019-04-12 13:50:00,2.38,2.39,2.38,2.39,76876.0,2.38,2.39,2.38,2.39,76876.0
2019-04-12 13:55:00,2.39,2.39,2.39,2.39,73680.0,2.39,2.39,2.39,2.39,73680.0
2019-04-12 14:00:00,2.39,2.39,2.38,2.39,115644.0,2.39,2.39,2.38,2.39,115644.0
2019-04-12 14:05:00,2.38,2.39,2.38,2.38,44064.0,2.38,2.39,2.38,2.38,44064.0
2019-04-12 14:10:00,2.38,2.38,2.38,2.38,139928.0,2.38,2.38,2.38,2.38,139928.0
2019-04-12 14:15:00,2.38,2.38,2.37,2.38,153440.0,2.38,2.38,2.37,2.38,153440.0
2019-04-12 14:20:00,2.37,2.38,2.37,2.38,124240.0,2.37,2.38,2.37,2.38,124240.0
2019-04-12 14:25:00,2.38,2.38,2.37,2.37,341144.0,2.38,2.38,2.37,2.37,341144.0
2019-04-12 14:30:00,2.37,2.37,2.36,2.36,210480.0,2.37,2.37,2.36,2.36,210480.0
2019-04-12 14:35:00,2.36,2.36,2.36,2.36,94644.0,2.36,2.36,2.36,2.36,94644.0
2019-04-12 14:40:00,2.36,2.36,2.34,2.35,418620.0,2.36,2.36,2.34,2.35,418620.0
2019-04-12 14:45:00,2.35,2.35,2.34,2.34,223720.0,2.35,2.35,2.34,2.34,223720.0
2019-04-12 14:50:00,2.35,2.35,2.33,2.34,868444.0,2.35,2.35,2.33,2.34,868444.0
2019-04-12 14:55:00,2.34,2.34,2.33,2.33,434420.0,2.34,2.34,2.33,2.33,434420.0
2019-04-12 15:00:00,2.33,2.35,2.32,2.34,1419596.0,2.33,2.35,2.32,2.34,1419596.0
2019-04-12 15:05:00,2.34,2.35,2.34,2.35,1302928.0,2.34,2.35,2.34,2.35,1302928.0
2019-04-12 15:10:00,2.35,2.35,2.34,2.34,166924.0,2.35,2.35,2.34,2.34,166924.0
2019-04-12 15:15:00,2.34,2.35,2.34,2.34,194372.0,2.34,2.35,2.34,2.34,194372.0
2019-04-12 15:20:00,2.34,2.34,2.33,2.34,347324.0,2.34,2.34,2.33,2.34,347324.0
2019-04-12 15:25:00,2.34,2.34,2.33,2.33,248740.0,2.34,2.34,2.33,2.33,248740.0
2019-04-12 15:30:00,2.33,2.34,2.33,2.34,245456.0,2.33,2.34,2.33,2.34,245456.0
2019-04-12 15:35:00,2.34,2.34,2.33,2.33,472420.0,2.34,2.34,2.33,2.33,472420.0
2019-04-12 15:40:00,2.33,2.34,2.33,2.33,207236.0,2.33,2.34,2.33,2.33,207236.0
2019-04-12 15:45:00,2.33,2.33,2.33,2.33,599932.0,2.33,2.33,2.33,2.33,599932.0
2019-04-12 15:50:00,2.33,2.34,2.33,2.33,473940.0,2.33,2.34,2.33,2.33,473940.0
2019-04-12 15:55:00,2.33,2.33,2.32,2.33,1821732.0,2.33,2.33,2.32,2.33,1821732.0
2019-04-15 09:30:00,2.32,2.34,2.29,2.29,465428.0,2.32,2.34,2.29,2.29,465428.0
2019-04-15 09:35:00,2.3,2.3,2.27,2.28,2077700.0,2.3,2.3,2.27,2.28,2077700.0
2019-04-15 09:40:00,2.28,2.29,2.27,2.28,404320.0,2.28,2.29,2.27,2.28,404320.0
2019-04-15 09:45:00,2.28,2.28,2.27,2.27,358904.0,2.28,2.28,2.27,2.27,358904.0
2019-04-15 09:50:00,2.27,2.27,2.25,2.26,439904.0,2.27,2.27,2.25,2.26,439904.0
2019-04-15 09:55:00,2.26,2.27,2.26,2.27,146280.0,2.26,2.27,2.26,2.27,146280.0
2019-04-15 10:00:00,2.27,2.28,2.27,2.28,233892.0,2.27,2.28,2.27,2.28,233892.0
2019-04-15 10:05:00,2.28,2.28,2.26,2.26,183100.0,2.28,2.28,2.26,2.26,183100.0
2019-04-15 10:10:00,2.26,2.26,2.26,2.26,166580.0,2.26,2.26,2.26,2.26,166580.0
2019-04-15 10:15:00,2.26,2.26,2.25,2.26,167460.0,2.26,2.26,2.25,2.26,167460.0
2019-04-15 10:20:00,2.26,2.26,2.25,2.26,133968.0,2.26,2.26,2.25,2.26,133968.0
2019-04-15 10:25:00,2.26,2.26,2.25,2.26,274060.0,2.26,2.26,2.25,2.26,274060.0
2019-04-15 10:30:00,2.26,2.26,2.24,2.25,985864.0,2.26,2.26,2.24,2.25,985864.0
2019-04-15 10:35:00,2.25,2.25,2.23,2.24,423904.0,2.25,2.25,2.23,2.24,423904.0
2019-04-15 10:40:00,2.24,2.24,2.24,2.24,104660.0,2.24,2.24,2.24,2.24,104660.0
2019-04-15 10:45:00,2.24,2.25,2.23,2.25,180648.0,2.24,2.25,2.23,2.25,180648.0
2019-04-15 10:50:00,2.25,2.26,2.25,2.25,182500.0,2.25,2.26,2.25,2.25,182500.0
2019-04-15 10:55:00,2.25,2.25,2.24,2.25,188780.0,2.25,2.25,2.24,2.25,188780.0
2019-04-15 11:00:00,2.24,2.25,2.24,2.25,82848.0,2.24,2.25,2.24,2.25,82848.0
2019-04-15 11:05:00,2.25,2.25,2.24,2.24,142880.0,2.25,2.25,2.24,2.24,142880.0
2019-04-15 11:10:00,2.25,2.25,2.24,2.24,44536.0,2.25,2.25,2.24,2.24,44536.0
2019-04-15 11:15:00,2.24,2.25,2.24,2.24,247272.0,2.24,2.25,2.24,2.24,247272.0
2019-04-15 11:20:00,2.24,2.24,2.23,2.23,233708.0,2.24,2.24,2.23,2.23,233708.0
2019-04-15 11:25:00,2.23,2.23,2.22,2.23,779224.0,2.23,2.23,2.22,2.23,779224.0
2019-04-15 11:30:00,2.23,2.23,2.22,2.23,278704.0,2.23,2.23,2.22,2.23,278704.0
2019-04-15 11:35:00,2.23,2.23,2.22,2.22,213584.0,2.23,2.23,2.22,2.22,213584.0
2019-04-15 11:40:00,2.23,2.23,2.22,2.22,200484.0,2.23,2.23,2.22,2.22,200484.0
2019-04-15 11:45:00,2.22,2.22,2.21,2.22,391740.0,2.22,2.22,2.21,2.22,391740.0
2019-04-15 11:50:00,2.22,2.23,2.22,2.23,312288.0,2.22,2.23,2.22,2.23,312288.0
2019-04-15 11:55:00,2.22,2.23,2.22,2.22,142844.0,2.22,2.23,2.22,2.22,142844.0
2019-04-15 12:00:00,2.22,2.23,2.22,2.22,237808.0,2.22,2.23,2.22,2.22,237808.0
2019-04-15 12:05:00,2.22,2.22,2.21,2.22,100908.0,2.22,2.22,2.21,2.22,100908.0
2019-04-15 12:10:00,2.22,2.22,2.21,2.22,176136.0,2.22,2.22,2.21,2.22,176136.0
2019-04-15 12:15:00,2.22,2.22,2.22,2.22,90912.0,2.22,2.22,2.22,2.22,90912.0
2019-04-15 12:20:00,2.22,2.22,2.22,2.22,29836.0,2.22,2.22,2.22,2.22,29836.0
2019-04-15 12:25:00,2.22,2.22,2.2,2.21,472520.0,2.22,2.22,2.2,2.21,472520.0
2019-04-15 12:30:00,2.21,2.21,2.2,2.21,455804.0,2.21,2.21,2.2,2.21,455804.0
2019-04-15 12:35:00,2.21,2.22,2.21,2.21,301256.0,2.21,2.22,2.21,2.21,301256.0
2019-04-15 12:40:00,2.21,2.22,2.21,2.21,142592.0,2.21,2.22,2.21,2.21,142592.0
2019-04-15 12:45:00,2.21,2.21,2.21,2.21,31720.0,2.21,2.21,2.21,2.21,31720.0
2019-04-15 12:50:00,2.21,2.21,2.21,2.21,158664.0,2.21,2.21,2.21,2.21,158664.0
2019-04-15 12:55:00,2.21,2.21,2.21,2.21,73376.0,2.21,2.21,2.21,2.21,73376.0
2019-04-15 13:00:00,2.21,2.22,2.21,2.22,140968.0,2.21,2.22,2.21,2.22,140968.0
2019-04-15 13:05:00,2.22,2.23,2.22,2.23,265564.0,2.22,2.23,2.22,2.23,265564.0
2019-04-15 13:10:00,2.23,2.23,2.23,2.23,185788.0,2.23,2.23,2.23,2.23,185788.0
2019-04-15 13:15:00,2.23,2.24,2.23,2.23,169396.0,2.23,2.24,2.23,2.23,169396.0
2019-04-15 13:20:00,2.23,2.23,2.23,2.23,155264.0,2.23,2.23,2.23,2.23,155264.0
2019-04-15 13:25:00,2.23,2.24,2.23,2.24,110512.0,2.23,2.24,2.23,2.24,110512.0
2019-04-15 13:30:00,2.24,2.25,2.24,2.24,291040.0,2.24,2.25,2.24,2.24,291040.0
2019-04-15 13:35:00,2.25,2.25,2.24,2.25,493124.0,2.25,2.25,2.24,2.25,493124.0
2019-04-15 13:40:00,2.25,2.25,2.24,2.24,174724.0,2.25,2.25,2.24,2.24,174724.0
2019-04-15 13:45:00,2.24,2.24,2.24,2.24,27580.0,2.24,2.24,2.24,2.24,27580.0
2019-04-15 13:50:00,2.24,2.24,2.24,2.24,31108.0,2.24,2.24,2.24,2.24,31108.0
2019-04-15 13:55:00,2.24,2.25,2.24,2.24,139980.0,2.24,2.25,2.24,2.24,139980.0
2019-04-15 14:00:00,2.24,2.24,2.23,2.23,219476.0,2.24,2.24,2.23,2.23,219476.0
2019-04-15 14:05:00,2.23,2.23,2.23,2.23,45452.0,2.23,2.23,2.23,2.23,45452.0
2019-04-15 14:10:00,2.23,2.24,2.23,2.23,108416.0,2.23,2.24,2.23,2.23,108416.0
2019-04-15 14:15:00,2.23,2.23,2.23,2.23,60180.0,2.23,2.23,2.23,2.23,60180.0
2019-04-15 14:20:00,2.23,2.24,2.23,2.23,162284.0,2.23,2.24,2.23,2.23,162284.0
2019-04-15 14:25:00,2.23,2.23,2.23,2.23,17200.0,2.23,2.23,2.23,2.23,17200.0
2019-04-15 14:30:00,2.23,2.24,2.23,2.23,195568.0,2.23,2.24,2.23,2.23,195568.0
2019-04-15 14:35:00,2.23,2.23,2.23,2.23,292344.0,2.23,2.23,2.23,2.23,292344.0
2019-04-15 14:40:00,2.23,2.23,2.23,2.23,208284.0,2.23,2.23,2.23,2.23,208284.0
2019-04-15 14:45:00,2.23,2.23,2.23,2.23,95544.0,2.23,2.23,2.23,2.23,95544.0
2019-04-15 14:50:00,2.23,2.23,2.23,2.23,200888.0,2.23,2.23,2.23,2.23,200888.0
2019-04-15 14:55:00,2.23,2.23,2.23,2.23,198788.0,2.23,2.23,2.23,2.23,198788.0
2019-04-15 15:00:00,2.23,2.23,2.23,2.23,88520.0,2.23,2.23,2.23,2.23,88520.0
2019-04-15 15:05:00,2.23,2.23,2.23,2.23,76596.0,2.23,2.23,2.23,2.23,76596.0
2019-04-15 15:10:00,2.23,2.23,2.23,2.23,161956.0,2.23,2.23,2.23,2.23,161956.0
2019-04-15 15:15:00,2.23,2.23,2.23,2.23,24940.0,2.23,2.23,2.23,2.23,24940.0
2019-04-15 15:20:00,2.23,2.23,2.23,2.23,118028.0,2.23,2.23,2.23,2.23,118028.0
2019-04-15 15:25:00,2.23,2.23,2.23,2.23,99596.0,2.23,2.23,2.23,2.23,99596.0
2019-04-15 15:30:00,2.23,2.23,2.23,2.23,81244.0,2.23,2.23,2.23,2.23,81244.0
2019-04-15 15:35:00,2.23,2.23,2.23,2.23,545604.0,2.23,2.23,2.23,2.23,545604.0
2019-04-15 15:40:00,2.23,2.24,2.23,2.24,438028.0,2.23,2.24,2.23,2.24,438028.0
2019-04-15 15:45:00,2.24,2.24,2.23,2.23,643804.0,2.24,2.24,2.23,2.23,643804.0
2019-04-15 15:50:00,2.23,2.23,2.23,2.23,168424.0,2.23,2.23,2.23,2.23,168424.0
2019-04-15 15:55:00,2.23,2.24,2.23,2.23,1290512.0,2.23,2.24,2.23,2.23,1290512.0
2019-04-16 09:30:00,2.25,2.25,2.23,2.24,493944.0,2.25,2.25,2.23,2.24,493944.0
2019-04-16 09:35:00,2.24,2.26,2.24,2.25,634096.0,2.24,2.26,2.24,2.25,634096.0
2019-04-16 09:40:00,2.25,2.27,2.25,2.27,203512.0,2.25,2.27,2.25,2.27,203512.0
2019-04-16 09:45:00,2.27,2.27,2.25,2.25,188108.0,2.27,2.27,2.25,2.25,188108.0
2019-04-16 09:50:00,2.25,2.26,2.24,2.25,719432.0,2.25,2.26,2.24,2.25,719432.0
2019-04-16 09:55:00,2.25,2.25,2.25,2.25,456964.0,2.25,2.25,2.25,2.25,456964.0
2019-04-16 10:00:00,2.25,2.26,2.25,2.25,826664.0,2.25,2.26,2.25,2.25,826664.0
2019-04-16 10:05:00,2.25,2.25,2.25,2.25,206884.0,2.25,2.25,2.25,2.25,206884.0
2019-04-16 10:10:00,2.25,2.27,2.25,2.26,197720.0,2.25,2.27,2.25,2.26,197720.0
2019-04-16 10:15:00,2.26,2.27,2.26,2.26,141504.0,2.26,2.27,2.26,2.26,141504.0
2019-04-16 10:20:00,2.26,2.27,2.26,2.27,214476.0,2.26,2.27,2.26,2.27,214476.0
2019-04-16 10:25:00,2.27,2.27,2.26,2.26,159040.0,2.27,2.27,2.26,2.26,159040.0
2019-04-16 10:30:00,2.26,2.26,2.25,2.25,410372.0,2.26,2.26,2.25,2.25,410372.0
2019-04-16 10:35:00,2.25,2.26,2.24,2.26,722536.0,2.25,2.26,2.24,2.26,722536.0
2019-04-16 10:40:00,2.26,2.26,2.25,2.25,118180.0,2.26,2.26,2.25,2.25,118180.0
2019-04-16 10:45:00,2.25,2.25,2.24,2.25,223192.0,2.25,2.25,2.24,2.25,223192.0
2019-04-16 10:50:00,2.24,2.26,2.24,2.26,692192.0,2.24,2.26,2.24,2.26,692192.0
2019-04-16 10:55:00,2.26,2.27,2.26,2.27,363620.0,2.26,2.27,2.26,2.27,363620.0
2019-04-16 11:00:00,2.27,2.27,2.26,2.26,110652.0,2.27,2.27,2.26,2.26,110652.0
2019-04-16 11:05:00,2.26,2.26,2.25,2.25,152260.0,2.26,2.26,2.25,2.25,152260.0
2019-04-16 11:10:00,2.25,2.26,2.25,2.26,126892.0,2.25,2.26,2.25,2.26,126892.0
2019-04-16 11:15:00,2.26,2.26,2.25,2.25,203600.0,2.26,2.26,2.25,2.25,203600.0
2019-04-16 11:20:00,2.25,2.25,2.25,2.25,331064.0,2.25,2.25,2.25,2.25,331064.0
2019-04-16 11:25:00,2.25,2.26,2.25,2.26,520340.0,2.25,2.26,2.25,2.26,520340.0
2019-04-16 11:30:00,2.26,2.27,2.26,2.27,359012.0,2.26,2.27,2.26,2.27,359012.0
2019-04-16 11:35:00,2.27,2.27,2.27,2.27,44380.0,2.27,2.27,2.27,2.27,44380.0
2019-04-16 11:40:00,2.27,2.28,2.27,2.27,96088.0,2.27,2.28,2.27,2.27,96088.0
2019-04-16 11:45:00,2.27,2.28,2.27,2.28,79360.0,2.27,2.28,2.27,2.28,79360.0
2019-04-16 11:50:00,2.28,2.28,2.28,2.28,97968.0,2.28,2.28,2.28,2.28,97968.0
2019-04-16 11:55:00,2.28,2.29,2.28,2.29,190656.0,2.28,2.29,2.28,2.29,190656.0
2019-04-16 12:00:00,2.29,2.29,2.28,2.29,61392.0,2.29,2.29,2.28,2.29,61392.0
2019-04-16 12:05:00,2.29,2.29,2.28,2.28,153232.0,2.29,2.29,2.28,2.28,153232.0
2019-04-16 12:10:00,2.28,2.28,2.27,2.28,121176.0,2.28,2.28,2.27,2.28,121176.0
2019-04-16 12:15:00,2.28,2.28,2.27,2.28,145012.0,2.28,2.28,2.27,2.28,145012.0
2019-04-16 12:20:00,2.28,2.28,2.27,2.28,16136.0,2.28,2.28,2.27,2.28,16136.0
2019-04-16 12:25:00,2.28,2.28,2.27,2.27,139472.0,2.28,2.28,2.27,2.27,139472.0
2019-04-16 12:30:00,2.27,2.27,2.27,2.27,24384.0,2.27,2.27,2.27,2.27,24384.0
2019-04-16 12:35:00,2.27,2.27,2.27,2.27,112740.0,2.27,2.27,2.27,2.27,112740.0
2019-04-16 12:40:00,2.27,2.27,2.27,2.27,23160.0,2.27,2.27,2.27,2.27,23160.0
2019-04-16 12:45:00,2.27,2.27,2.27,2.27,68944.0,2.27,2.27,2.27,2.27,68944.0
2019-04-16 12:50:00,2.27,2.28,2.27,2.28,17856.0,2.27,2.28,2.27,2.28,17856.0
2019-04-16 12:55:00,2.28,2.28,2.27,2.27,102512.0,2.28,2.28,2.27,2.27,102512.0
2019-04-16 13:00:00,2.27,2.27,2.27,2.27,84700.0,2.27,2.27,2.27,2.27,84700.0
2019-04-16 13:05:00,2.27,2.27,2.27,2.27,32828.0,2.27,2.27,2.27,2.27,32828.0
2019-04-16 13:10:00,2.27,2.27,2.27,2.27,50060.0,2.27,2.27,2.27,2.27,50060.0
2019-04-16 13:15:00,2.27,2.27,2.27,2.27,5600.0,2.27,2.27,2.27,2.27,5600.0
2019-04-16 13:20:00,2.27,2.27,2.26,2.26,178568.0,2.27,2.27,2.26,2.26,178568.0
2019-04-16 13:25:00,2.26,2.26,2.26,2.26,395360.0,2.26,2.26,2.26,2.26,395360.0
2019-04-16 13:30:00,2.26,2.26,2.26,2.26,676708.0,2.26,2.26,2.26,2.26,676708.0
2019-04-16 13:35:00,2.26,2.28,2.26,2.28,152808.0,2.26,2.28,2.26,2.28,152808.0
2019-04-16 13:40:00,2.28,2.28,2.28,2.28,33600.0,2.28,2.28,2.28,2.28,33600.0
2019-04-16 13:45:00,2.28,2.28,2.27,2.28,519512.0,2.28,2.28,2.27,2.28,519512.0
2019-04-16 13:50:00,2.28,2.28,2.28,2.28,55276.0,2.28,2.28,2.28,2.28,55276.0
2019-04-16 13:55:00,2.28,2.28,2.28,2.28,311024.0,2.28,2.28,2.28,2.28,311024.0
2019-04-16 14:00:00,2.28,2.28,2.27,2.28,258012.0,2.28,2.28,2.27,2.28,258012.0
2019-04-16 14:05:00,2.28,2.28,2.28,2.28,67432.0,2.28,2.28,2.28,2.28,67432.0
2019-04-16 14:10:00,2.28,2.28,2.27,2.27,246664.0,2.28,2.28,2.27,2.27,246664.0
2019-04-16 14:15:00,2.27,2.28,2.27,2.28,361272.0,2.27,2.28,2.27,2.28,361272.0
2019-04-16 14:20:00,2.28,2.29,2.28,2.28,156540.0,2.28,2.29,2.28,2.28,156540.0
2019-04-16 14:25:00,2.28,2.28,2.28,2.28,91540.0,2.28,2.28,2.28,2.28,91540.0
2019-04-16 14:30:00,2.28,2.28,2.28,2.28,168692.0,2.28,2.28,2.28,2.28,168692.0
2019-04-16 14:35:00,2.28,2.28,2.27,2.27,168592.0,2.28,2.28,2.27,2.27,168592.0
2019-04-16 14:40:00,2.27,2.27,2.27,2.27,44956.0,2.27,2.27,2.27,2.27,44956.0
2019-04-16 14:45:00,2.27,2.28,2.27,2.28,89712.0,2.27,2.28,2.27,2.28,89712.0
2019-04-16 14:50:00,2.28,2.28,2.27,2.27,105684.0,2.28,2.28,2.27,2.27,105684.0
2019-04-16 14:55:00,2.27,2.27,2.27,2.27,18008.0,2.27,2.27,2.27,2.27,18008.0
2019-04-16 15:00:00,2.27,2.27,2.27,2.27,85308.0,2.27,2.27,2.27,2.27,85308.0
2019-04-16 15:05:00,2.27,2.27,2.27,2.27,145176.0,2.27,2.27,2.27,2.27,145176.0
2019-04-16 15:10:00,2.27,2.27,2.27,2.27,138984.0,2.27,2.27,2.27,2.27,138984.0
2019-04-16 15:15:00,2.27,2.27,2.26,2.26,125100.0,2.27,2.27,2.26,2.26,125100.0
2019-04-16 15:20:00,2.26,2.27,2.26,2.27,175340.0,2.26,2.27,2.26,2.27,175340.0
2019-04-16 15:25:00,2.27,2.27,2.27,2.27,29272.0,2.27,2.27,2.27,2.27,29272.0
2019-04-16 15:30:00,2.27,2.27,2.27,2.27,117408.0,2.27,2.27,2.27,2.27,117408.0
2019-04-16 15:35:00,2.27,2.27,2.27,2.27,171228.0,2.27,2.27,2.27,2.27,171228.0
2019-04-16 15:40:00,2.27,2.27,2.27,2.27,133900.0,2.27,2.27,2.27,2.27,133900.0
2019-04-16 15:45:00,2.27,2.27,2.27,2.27,130852.0,2.27,2.27,2.27,2.27,130852.0
2019-04-16 15:50:00,2.27,2.27,2.27,2.27,452248.0,2.27,2.27,2.27,2.27,452248.0
2019-04-16 15:55:00,2.27,2.28,2.27,2.27,947272.0,2.27,2.28,2.27,2.27,947272.0
2019-04-17 09:30:00,2.28,2.28,2.27,2.27,226668.0,2.28,2.28,2.27,2.27,226668.0
2019-04-17 09:35:00,2.27,2.27,2.26,2.27,140916.0,2.27,2.27,2.26,2.27,140916.0
2019-04-17 09:40:00,2.27,2.28,2.27,2.27,55088.0,2.27,2.28,2.27,2.27,55088.0
2019-04-17 09:45:00,2.27,2.27,2.26,2.26,487452.0,2.27,2.27,2.26,2.26,487452.0
2019-04-17 09:50:00,2.26,2.27,2.25,2.27,527884.0,2.26,2.27,2.25,2.27,527884.0
2019-04-17 09:55:00,2.26,2.27,2.26,2.26,93884.0,2.26,2.27,2.26,2.26,93884.0
2019-04-17 10:00:00,2.26,2.27,2.25,2.27,261392.0,2.26,2.27,2.25,2.27,261392.0
2019-04-17 10:05:00,2.27,2.27,2.26,2.26,237120.0,2.27,2.27,2.26,2.26,237120.0
2019-04-17 10:10:00,2.26,2.26,2.26,2.26,658820.0,2.26,2.26,2.26,2.26,658820.0
2019-04-17 10:15:00,2.26,2.27,2.26,2.26,221860.0,2.26,2.27,2.26,2.26,221860.0
2019-04-17 10:20:00,2.26,2.27,2.26,2.26,910660.0,2.26,2.27,2.26,2.26,910660.0
2019-04-17 10:25:00,2.26,2.28,2.26,2.27,730216.0,2.26,2.28,2.26,2.27,730216.0
2019-04-17 10:30:00,2.28,2.28,2.27,2.27,214012.0,2.28,2.28,2.27,2.27,214012.0
2019-04-17 10:35:00,2.27,2.27,2.27,2.27,84860.0,2.27,2.27,2.27,2.27,84860.0
2019-04-17 10:40:00,2.27,2.27,2.26,2.26,40696.0,2.27,2.27,2.26,2.26,40696.0
2019-04-17 10:45:00,2.26,2.27,2.26,2.26,88120.0,2.26,2.27,2.26,2.26,88120.0
2019-04-17 10:50:00,2.26,2.27,2.26,2.26,234620.0,2.26,2.27,2.26,2.26,234620.0
2019-04-17 10:55:00,2.26,2.27,2.26,2.26,33372.0,2.26,2.27,2.26,2.26,33372.0
2019-04-17 11:00:00,2.26,2.27,2.26,2.27,50800.0,2.26,2.27,2.26,2.27,50800.0
2019-04-17 11:05:00,2.27,2.27,2.27,2.27,102520.0,2.27,2.27,2.27,2.27,102520.0
2019-04-17 11:10:00,2.27,2.27,2.27,2.27,30716.0,2.27,2.27,2.27,2.27,30716.0
2019-04-17 11:15:00,2.27,2.27,2.27,2.27,130908.0,2.27,2.27,2.27,2.27,130908.0
2019-04-17 11:20:00,2.27,2.27,2.27,2.27,39188.0,2.27,2.27,2.27,2.27,39188.0
2019-04-17 11:25:00,2.27,2.27,2.26,2.26,318748.0,2.27,2.27,2.26,2.26,318748.0
2019-04-17 11:30:00,2.26,2.26,2.26,2.26,66972.0,2.26,2.26,2.26,2.26,66972.0
2019-04-17 11:35:00,2.26,2.27,2.26,2.26,344044.0,2.26,2.27,2.26,2.26,344044.0
2019-04-17 11:40:00,2.26,2.27,2.26,2.26,47140.0,2.26,2.27,2.26,2.26,47140.0
2019-04-17 11:45:00,2.27,2.27,2.26,2.27,41624.0,2.27,2.27,2.26,2.27,41624.0
2019-04-17 11:50:00,2.27,2.27,2.27,2.27,20932.0,2.27,2.27,2.27,2.27,20932.0
2019-04-17 11:55:00,2.27,2.27,2.26,2.26,81588.0,2.27,2.27,2.26,2.26,81588.0
2019-04-17 12:00:00,2.27,2.27,2.26,2.26,135088.0,2.27,2.27,2.26,2.26,135088.0
2019-04-17 12:05:00,2.26,2.26,2.25,2.26,84960.0,2.26,2.26,2.25,2.26,84960.0
2019-04-17 12:10:00,2.26,2.26,2.25,2.25,196964.0,2.26,2.26,2.25,2.25,196964.0
2019-04-17 12:15:00,2.25,2.25,2.25,2.25,35068.0,2.25,2.25,2.25,2.25,35068.0
2019-04-17 12:20:00,2.25,2.25,2.25,2.25,116080.0,2.25,2.25,2.25,2.25,116080.0
2019-04-17 12:25:00,2.25,2.25,2.25,2.25,48396.0,2.25,2.25,2.25,2.25,48396.0
2019-04-17 12:30:00,2.25,2.25,2.25,2.25,45092.0,2.25,2.25,2.25,2.25,45092.0
2019-04-17 12:35:00,2.25,2.25,2.25,2.25,22400.0,2.25,2.25,2.25,2.25,22400.0
2019-04-17 12:40:00,2.25,2.25,2.25,2.25,66956.0,2.25,2.25,2.25,2.25,66956.0
2019-04-17 12:45:00,2.25,2.25,2.24,2.24,56196.0,2.25,2.25,2.24,2.24,56196.0
2019-04-17 12:50:00,2.25,2.25,2.24,2.24,103116.0,2.25,2.25,2.24,2.24,103116.0
2019-04-17 12:55:00,2.24,2.24,2.24,2.24,25600.0,2.24,2.24,2.24,2.24,25600.0
2019-04-17 13:00:00,2.24,2.24,2.24,2.24,35692.0,2.24,2.24,2.24,2.24,35692.0
2019-04-17 13:05:00,2.24,2.24,2.24,2.24,91244.0,2.24,2.24,2.24,2.24,91244.0
2019-04-17 13:10:00,2.24,2.24,2.24,2.24,8800.0,2.24,2.24,2.24,2.24,8800.0
2019-04-17 13:15:00,2.24,2.24,2.24,2.24,86648.0,2.24,2.24,2.24,2.24,86648.0
2019-04-17 13:20:00,2.24,2.24,2.24,2.24,42168.0,2.24,2.24,2.24,2.24,42168.0
2019-04-17 13:25:00,2.24,2.24,2.23,2.24,119880.0,2.24,2.24,2.23,2.24,119880.0
2019-04-17 13:30:00,2.24,2.24,2.23,2.23,54740.0,2.24,2.24,2.23,2.23,54740.0
2019-04-17 13:35:00,2.23,2.23,2.23,2.23,119352.0,2.23,2.23,2.23,2.23,119352.0
2019-04-17 13:40:00,2.23,2.23,2.22,2.22,169292.0,2.23,2.23,2.22,2.22,169292.0
2019-04-17 13:45:00,2.22,2.23,2.22,2.23,110592.0,2.22,2.23,2.22,2.23,110592.0
2019-04-17 13:50:00,2.23,2.23,2.22,2.23,61980.0,2.23,2.23,2.22,2.23,61980.0
2019-04-17 13:55:00,2.22,2.22,2.22,2.22,124720.0,2.22,2.22,2.22,2.22,124720.0
2019-04-17 14:00:00,2.22,2.22,2.21,2.21,162960.0,2.22,2.22,2.21,2.21,162960.0
2019-04-17 14:05:00,2.21,2.21,2.19,2.2,786172.0,2.21,2.21,2.19,2.2,786172.0
2019-04-17 14:10:00,2.2,2.2,2.19,2.19,256776.0,2.2,2.2,2.19,2.19,256776.0
2019-04-17 14:15:00,2.19,2.2,2.19,2.2,84088.0,2.19,2.2,2.19,2.2,84088.0
2019-04-17 14:20:00,2.2,2.2,2.2,2.2,138980.0,2.2,2.2,2.2,2.2,138980.0
2019-04-17 14:25:00,2.2,2.2,2.19,2.19,347936.0,2.2,2.2,2.19,2.19,347936.0
2019-04-17 14:30:00,2.19,2.2,2.19,2.2,100128.0,2.19,2.2,2.19,2.2,100128.0
2019-04-17 14:35:00,2.2,2.2,2.2,2.2,185240.0,2.2,2.2,2.2,2.2,185240.0
2019-04-17 14:40:00,2.2,2.21,2.2,2.2,91248.0,2.2,2.21,2.2,2.2,91248.0
2019-04-17 14:45:00,2.2,2.21,2.2,2.2,42304.0,2.2,2.21,2.2,2.2,42304.0
2019-04-17 14:50:00,2.21,2.21,2.2,2.21,298160.0,2.21,2.21,2.2,2.21,298160.0
2019-04-17 14:55:00,2.21,2.22,2.21,2.21,134440.0,2.21,2.22,2.21,2.21,134440.0
2019-04-17 15:00:00,2.21,2.22,2.21,2.22,18040.0,2.21,2.22,2.21,2.22,18040.0
2019-04-17 15:05:00,2.22,2.23,2.21,2.23,149996.0,2.22,2.23,2.21,2.23,149996.0
2019-04-17 15:10:00,2.23,2.23,2.22,2.23,117052.0,2.23,2.23,2.22,2.23,117052.0
2019-04-17 15:15:00,2.23,2.23,2.23,2.23,341580.0,2.23,2.23,2.23,2.23,341580.0
2019-04-17 15:20:00,2.23,2.24,2.23,2.23,192876.0,2.23,2.24,2.23,2.23,192876.0
2019-04-17 15:25:00,2.23,2.24,2.23,2.24,144236.0,2.23,2.24,2.23,2.24,144236.0
2019-04-17 15:30:00,2.23,2.25,2.23,2.24,287816.0,2.23,2.25,2.23,2.24,287816.0
2019-04-17 15:35:00,2.25,2.25,2.24,2.24,329424.0,2.25,2.25,2.24,2.24,329424.0
2019-04-17 15:40:00,2.24,2.24,2.23,2.23,136888.0,2.24,2.24,2.23,2.23,136888.0
2019-04-17 15:45:00,2.23,2.24,2.23,2.24,113672.0,2.23,2.24,2.23,2.24,113672.0
2019-04-17 15:50:00,2.24,2.24,2.23,2.24,206452.0,2.24,2.24,2.23,2.24,206452.0
2019-04-17 15:55:00,2.23,2.24,2.23,2.23,534800.0,2.23,2.24,2.23,2.23,534800.0
2019-04-18 09:30:00,2.22,2.22,2.19,2.2,409056.0,2.22,2.22,2.19,2.2,409056.0
2019-04-18 09:35:00,2.2,2.22,2.2,2.22,105004.0,2.2,2.22,2.2,2.22,105004.0
2019-04-18 09:40:00,2.22,2.23,2.22,2.23,180524.0,2.22,2.23,2.22,2.23,180524.0
2019-04-18 09:45:00,2.23,2.23,2.23,2.23,118572.0,2.23,2.23,2.23,2.23,118572.0
2019-04-18 09:50:00,2.23,2.25,2.23,2.25,117668.0,2.23,2.25,2.23,2.25,117668.0
2019-04-18 09:55:00,2.25,2.25,2.24,2.25,659656.0,2.25,2.25,2.24,2.25,659656.0
2019-04-18 10:00:00,2.25,2.26,2.23,2.23,1148568.0,2.25,2.26,2.23,2.23,1148568.0
2019-04-18 10:05:00,2.23,2.24,2.23,2.23,46024.0,2.23,2.24,2.23,2.23,46024.0
2019-04-18 10:10:00,2.23,2.23,2.23,2.23,49968.0,2.23,2.23,2.23,2.23,49968.0
2019-04-18 10:15:00,2.23,2.23,2.23,2.23,47688.0,2.23,2.23,2.23,2.23,47688.0
2019-04-18 10:20:00,2.23,2.23,2.21,2.22,97044.0,2.23,2.23,2.21,2.22,97044.0
2019-04-18 10:25:00,2.22,2.22,2.21,2.22,88268.0,2.22,2.22,2.21,2.22,88268.0
2019-04-18 10:30:00,2.22,2.22,2.22,2.22,48484.0,2.22,2.22,2.22,2.22,48484.0
2019-04-18 10:35:00,2.22,2.22,2.21,2.22,71288.0,2.22,2.22,2.21,2.22,71288.0
2019-04-18 10:40:00,2.22,2.22,2.21,2.21,20408.0,2.22,2.22,2.21,2.21,20408.0
2019-04-18 10:45:00,2.21,2.22,2.21,2.21,63844.0,2.21,2.22,2.21,2.21,63844.0
2019-04-18 10:50:00,2.21,2.21,2.21,2.21,83456.0,2.21,2.21,2.21,2.21,83456.0
2019-04-18 10:55:00,2.21,2.22,2.21,2.22,164888.0,2.21,2.22,2.21,2.22,164888.0
2019-04-18 11:00:00,2.22,2.23,2.22,2.22,62304.0,2.22,2.23,2.22,2.22,62304.0
2019-04-18 11:05:00,2.22,2.23,2.22,2.22,60256.0,2.22,2.23,2.22,2.22,60256.0
2019-04-18 11:10:00,2.22,2.22,2.22,2.22,46336.0,2.22,2.22,2.22,2.22,46336.0
2019-04-18 11:15:00,2.22,2.22,2.21,2.22,46040.0,2.22,2.22,2.21,2.22,46040.0
2019-04-18 11:20:00,2.21,2.22,2.21,2.21,35808.0,2.21,2.22,2.21,2.21,35808.0
2019-04-18 11:25:00,2.21,2.21,2.21,2.21,130328.0,2.21,2.21,2.21,2.21,130328.0
2019-04-18 11:30:00,2.21,2.22,2.21,2.21,83728.0,2.21,2.22,2.21,2.21,83728.0
2019-04-18 11:35:00,2.21,2.21,2.21,2.21,44944.0,2.21,2.21,2.21,2.21,44944.0
2019-04-18 11:40:00,2.21,2.21,2.21,2.21,21600.0,2.21,2.21,2.21,2.21,21600.0
2019-04-18 11:45:00,2.21,2.22,2.21,2.22,100292.0,2.21,2.22,2.21,2.22,100292.0
2019-04-18 11:50:00,2.22,2.22,2.21,2.22,150388.0,2.22,2.22,2.21,2.22,150388.0
2019-04-18 11:55:00,2.22,2.22,2.21,2.22,243988.0,2.22,2.22,2.21,2.22,243988.0
2019-04-18 12:00:00,2.22,2.22,2.21,2.22,146128.0,2.22,2.22,2.21,2.22,146128.0
2019-04-18 12:05:00,2.22,2.22,2.21,2.22,64256.0,2.22,2.22,2.21,2.22,64256.0
2019-04-18 12:10:00,2.22,2.22,2.21,2.22,101252.0,2.22,2.22,2.21,2.22,101252.0
2019-04-18 12:15:00,2.22,2.22,2.21,2.22,248864.0,2.22,2.22,2.21,2.22,248864.0
2019-04-18 12:20:00,2.22,2.22,2.22,2.22,173824.0,2.22,2.22,2.22,2.22,173824.0
2019-04-18 12:25:00,2.22,2.22,2.22,2.22,83148.0,2.22,2.22,2.22,2.22,83148.0
2019-04-18 12:30:00,2.22,2.22,2.22,2.22,92432.0,2.22,2.22,2.22,2.22,92432.0
2019-04-18 12:35:00,2.22,2.22,2.22,2.22,21200.0,2.22,2.22,2.22,2.22,21200.0
2019-04-18 12:40:00,2.22,2.22,2.21,2.22,117256.0,2.22,2.22,2.21,2.22,117256.0
2019-04-18 12:45:00,2.22,2.22,2.22,2.22,37656.0,2.22,2.22,2.22,2.22,37656.0
2019-04-18 12:50:00,2.22,2.22,2.22,2.22,28444.0,2.22,2.22,2.22,2.22,28444.0
2019-04-18 12:55:00,2.22,2.22,2.22,2.22,49912.0,2.22,2.22,2.22,2.22,49912.0
2019-04-18 13:00:00,2.22,2.22,2.21,2.21,182604.0,2.22,2.22,2.21,2.21,182604.0
2019-04-18 13:05:00,2.21,2.21,2.21,2.21,72904.0,2.21,2.21,2.21,2.21,72904.0
2019-04-18 13:10:00,2.21,2.21,2.21,2.21,37408.0,2.21,2.21,2.21,2.21,37408.0
2019-04-18 13:15:00,2.21,2.21,2.21,2.21,131352.0,2.21,2.21,2.21,2.21,131352.0
2019-04-18 13:20:00,2.21,2.22,2.21,2.22,276544.0,2.21,2.22,2.21,2.22,276544.0
2019-04-18 13:25:00,2.22,2.22,2.21,2.21,50392.0,2.22,2.22,2.21,2.21,50392.0
2019-04-18 13:30:00,2.22,2.22,2.21,2.22,68284.0,2.22,2.22,2.21,2.22,68284.0
2019-04-18 13:35:00,2.21,2.22,2.21,2.21,149924.0,2.21,2.22,2.21,2.21,149924.0
2019-04-18 13:40:00,2.21,2.21,2.21,2.21,241320.0,2.21,2.21,2.21,2.21,241320.0
2019-04-18 13:45:00,2.21,2.21,2.21,2.21,51252.0,2.21,2.21,2.21,2.21,51252.0
2019-04-18 13:50:00,2.21,2.21,2.21,2.21,82424.0,2.21,2.21,2.21,2.21,82424.0
2019-04-18 13:55:00,2.21,2.21,2.2,2.21,135556.0,2.21,2.21,2.2,2.21,135556.0
2019-04-18 14:00:00,2.21,2.21,2.2,2.21,35624.0,2.21,2.21,2.2,2.21,35624.0
2019-04-18 14:05:00,2.2,2.21,2.2,2.2,253076.0,2.2,2.21,2.2,2.2,253076.0
2019-04-18 14:10:00,2.2,2.2,2.2,2.2,137380.0,2.2,2.2,2.2,2.2,137380.0
2019-04-18 14:15:00,2.2,2.2,2.19,2.2,97744.0,2.2,2.2,2.19,2.2,97744.0
2019-04-18 14:20:00,2.2,2.2,2.19,2.2,43504.0,2.2,2.2,2.19,2.2,43504.0
2019-04-18 14:25:00,2.2,2.2,2.19,2.2,103564.0,2.2,2.2,2.19,2.2,103564.0
2019-04-18 14:30:00,2.2,2.2,2.2,2.2,80400.0,2.2,2.2,2.2,2.2,80400.0
2019-04-18 14:35:00,2.2,2.2,2.19,2.19,169872.0,2.2,2.2,2.19,2.19,169872.0
2019-04-18 14:40:00,2.19,2.19,2.19,2.19,163672.0,2.19,2.19,2.19,2.19,163672.0
2019-04-18 14:45:00,2.19,2.19,2.19,2.19,90596.0,2.19,2.19,2.19,2.19,90596.0
2019-04-18 14:50:00,2.19,2.19,2.19,2.19,108992.0,2.19,2.19,2.19,2.19,108992.0
2019-04-18 14:55:00,2.19,2.19,2.19,2.19,103820.0,2.19,2.19,2.19,2.19,103820.0
2019-04-18 15:00:00,2.19,2.19,2.19,2.19,321580.0,2.19,2.19,2.19,2.19,321580.0
2019-04-18 15:05:00,2.19,2.19,2.19,2.19,158504.0,2.19,2.19,2.19,2.19,158504.0
2019-04-18 15:10:00,2.19,2.19,2.19,2.19,225592.0,2.19,2.19,2.19,2.19,225592.0
2019-04-18 15:15:00,2.19,2.19,2.19,2.19,137548.0,2.19,2.19,2.19,2.19,137548.0
2019-04-18 15:20:00,2.19,2.2,2.19,2.19,288416.0,2.19,2.2,2.19,2.19,288416.0
2019-04-18 15:25:00,2.19,2.19,2.19,2.19,100464.0,2.19,2.19,2.19,2.19,100464.0
2019-04-18 15:30:00,2.19,2.19,2.19,2.19,1000616.0,2.19,2.19,2.19,2.19,1000616.0
2019-04-18 15:35:00,2.19,2.19,2.19,2.19,137240.0,2.19,2.19,2.19,2.19,137240.0
2019-04-18 15:40:00,2.19,2.2,2.19,2.2,504244.0,2.19,2.2,2.19,2.2,504244.0
2019-04-18 15:45:00,2.2,2.2,2.19,2.19,388040.0,2.2,2.2,2.19,2.19,388040.0
2019-04-18 15:50:00,2.19,2.2,2.19,2.2,418512.0,2.19,2.2,2.19,2.2,418512.0
2019-04-18 15:55:00,2.2,2.2,2.19,2.19,1831840.0,2.2,2.2,2.19,2.19,1831840.0
2019-04-22 09:30:00,2.19,2.21,2.19,2.2,261180.0,2.19,2.21,2.19,2.2,261180.0
2019-04-22 09:35:00,2.2,2.2,2.17,2.18,116544.0,2.2,2.2,2.17,2.18,116544.0
2019-04-22 09:40:00,2.17,2.18,2.17,2.17,673548.0,2.17,2.18,2.17,2.17,673548.0
2019-04-22 09:45:00,2.17,2.18,2.17,2.17,177800.0,2.17,2.18,2.17,2.17,177800.0
2019-04-22 09:50:00,2.17,2.18,2.17,2.17,179364.0,2.17,2.18,2.17,2.17,179364.0
2019-04-22 09:55:00,2.17,2.17,2.15,2.17,1632640.0,2.17,2.17,2.15,2.17,1632640.0
2019-04-22 10:00:00,2.17,2.17,2.16,2.16,858544.0,2.17,2.17,2.16,2.16,858544.0
2019-04-22 10:05:00,2.17,2.17,2.15,2.16,1815264.0,2.17,2.17,2.15,2.16,1815264.0
2019-04-22 10:10:00,2.16,2.17,2.15,2.15,2418232.0,2.16,2.17,2.15,2.15,2418232.0
2019-04-22 10:15:00,2.15,2.15,2.14,2.15,889440.0,2.15,2.15,2.14,2.15,889440.0
2019-04-22 10:20:00,2.15,2.15,2.14,2.14,235200.0,2.15,2.15,2.14,2.14,235200.0
2019-04-22 10:25:00,2.14,2.14,2.13,2.14,181136.0,2.14,2.14,2.13,2.14,181136.0
2019-04-22 10:30:00,2.14,2.15,2.14,2.15,176232.0,2.14,2.15,2.14,2.15,176232.0
2019-04-22 10:35:00,2.15,2.16,2.15,2.15,176408.0,2.15,2.16,2.15,2.15,176408.0
2019-04-22 10:40:00,2.15,2.15,2.14,2.15,186364.0,2.15,2.15,2.14,2.15,186364.0
2019-04-22 10:45:00,2.14,2.15,2.14,2.15,106480.0,2.14,2.15,2.14,2.15,106480.0
2019-04-22 10:50:00,2.15,2.17,2.15,2.16,308648.0,2.15,2.17,2.15,2.16,308648.0
2019-04-22 10:55:00,2.16,2.17,2.16,2.16,379292.0,2.16,2.17,2.16,2.16,379292.0
2019-04-22 11:00:00,2.16,2.16,2.15,2.16,213872.0,2.16,2.16,2.15,2.16,213872.0
2019-04-22 11:05:00,2.16,2.17,2.16,2.17,128500.0,2.16,2.17,2.16,2.17,128500.0
2019-04-22 11:10:00,2.17,2.17,2.16,2.16,93480.0,2.17,2.17,2.16,2.16,93480.0
2019-04-22 11:15:00,2.16,2.16,2.16,2.16,134512.0,2.16,2.16,2.16,2.16,134512.0
2019-04-22 11:20:00,2.16,2.17,2.16,2.16,131540.0,2.16,2.17,2.16,2.16,131540.0
2019-04-22 11:25:00,2.16,2.16,2.15,2.16,86856.0,2.16,2.16,2.15,2.16,86856.0
2019-04-22 11:30:00,2.16,2.17,2.16,2.16,133960.0,2.16,2.17,2.16,2.16,133960.0
2019-04-22 11:35:00,2.16,2.17,2.16,2.17,80676.0,2.16,2.17,2.16,2.17,80676.0
2019-04-22 11:40:00,2.17,2.17,2.16,2.17,156132.0,2.17,2.17,2.16,2.17,156132.0
2019-04-22 11:45:00,2.17,2.18,2.17,2.17,160564.0,2.17,2.18,2.17,2.17,160564.0
2019-04-22 11:50:00,2.17,2.18,2.17,2.17,63704.0,2.17,2.18,2.17,2.17,63704.0
2019-04-22 11:55:00,2.17,2.18,2.17,2.18,39612.0,2.17,2.18,2.17,2.18,39612.0
2019-04-22 12:00:00,2.17,2.18,2.17,2.18,11764.0,2.17,2.18,2.17,2.18,11764.0
2019-04-22 12:05:00,2.18,2.18,2.17,2.18,95760.0,2.18,2.18,2.17,2.18,95760.0
2019-04-22 12:10:00,2.17,2.18,2.17,2.17,68556.0,2.17,2.18,2.17,2.17,68556.0
2019-04-22 12:15:00,2.17,2.18,2.17,2.18,257012.0,2.17,2.18,2.17,2.18,257012.0
2019-04-22 12:20:00,2.18,2.19,2.18,2.18,82760.0,2.18,2.19,2.18,2.18,82760.0
2019-04-22 12:25:00,2.18,2.19,2.18,2.19,270744.0,2.18,2.19,2.18,2.19,270744.0
2019-04-22 12:30:00,2.19,2.19,2.19,2.19,166884.0,2.19,2.19,2.19,2.19,166884.0
2019-04-22 12:35:00,2.19,2.19,2.19,2.19,155340.0,2.19,2.19,2.19,2.19,155340.0
2019-04-22 12:40:00,2.19,2.19,2.19,2.19,117556.0,2.19,2.19,2.19,2.19,117556.0
2019-04-22 12:45:00,2.19,2.19,2.19,2.19,165544.0,2.19,2.19,2.19,2.19,165544.0
2019-04-22 12:50:00,2.19,2.19,2.18,2.19,246048.0,2.19,2.19,2.18,2.19,246048.0
2019-04-22 12:55:00,2.19,2.19,2.18,2.19,90620.0,2.19,2.19,2.18,2.19,90620.0
2019-04-22 13:00:00,2.19,2.19,2.18,2.19,58800.0,2.19,2.19,2.18,2.19,58800.0
2019-04-22 13:05:00,2.19,2.19,2.19,2.19,85696.0,2.19,2.19,2.19,2.19,85696.0
2019-04-22 13:10:00,2.19,2.19,2.18,2.18,126956.0,2.19,2.19,2.18,2.18,126956.0
2019-04-22 13:15:00,2.18,2.18,2.18,2.18,39856.0,2.18,2.18,2.18,2.18,39856.0
2019-04-22 13:20:00,2.18,2.18,2.18,2.18,66304.0,2.18,2.18,2.18,2.18,66304.0
2019-04-22 13:25:00,2.18,2.18,2.17,2.18,87712.0,2.18,2.18,2.17,2.18,87712.0
2019-04-22 13:30:00,2.18,2.18,2.17,2.18,104724.0,2.18,2.18,2.17,2.18,104724.0
2019-04-22 13:35:00,2.17,2.18,2.17,2.17,42816.0,2.17,2.18,2.17,2.17,42816.0
2019-04-22 13:40:00,2.17,2.17,2.17,2.17,20388.0,2.17,2.17,2.17,2.17,20388.0
2019-04-22 13:45:00,2.17,2.17,2.17,2.17,125056.0,2.17,2.17,2.17,2.17,125056.0
2019-04-22 13:50:00,2.17,2.17,2.17,2.17,117884.0,2.17,2.17,2.17,2.17,117884.0
2019-04-22 13:55:00,2.17,2.17,2.16,2.17,185616.0,2.17,2.17,2.16,2.17,185616.0
2019-04-22 14:00:00,2.17,2.17,2.16,2.17,160060.0,2.17,2.17,2.16,2.17,160060.0
2019-04-22 14:05:00,2.17,2.17,2.16,2.17,78692.0,2.17,2.17,2.16,2.17,78692.0
2019-04-22 14:10:00,2.16,2.17,2.16,2.16,43196.0,2.16,2.17,2.16,2.16,43196.0
2019-04-22 14:15:00,2.16,2.16,2.15,2.15,125740.0,2.16,2.16,2.15,2.15,125740.0
2019-04-22 14:20:00,2.15,2.16,2.15,2.15,150668.0,2.15,2.16,2.15,2.15,150668.0
2019-04-22 14:25:00,2.15,2.15,2.15,2.15,128176.0,2.15,2.15,2.15,2.15,128176.0
2019-04-22 14:30:00,2.15,2.15,2.15,2.15,149256.0,2.15,2.15,2.15,2.15,149256.0
2019-04-22 14:35:00,2.15,2.15,2.14,2.14,70604.0,2.15,2.15,2.14,2.14,70604.0
2019-04-22 14:40:00,2.14,2.15,2.14,2.15,155464.0,2.14,2.15,2.14,2.15,155464.0
2019-04-22 14:45:00,2.15,2.15,2.15,2.15,85564.0,2.15,2.15,2.15,2.15,85564.0
2019-04-22 14:50:00,2.15,2.16,2.15,2.16,121828.0,2.15,2.16,2.15,2.16,121828.0
2019-04-22 14:55:00,2.16,2.16,2.15,2.15,85856.0,2.16,2.16,2.15,2.15,85856.0
2019-04-22 15:00:00,2.15,2.15,2.15,2.15,78468.0,2.15,2.15,2.15,2.15,78468.0
2019-04-22 15:05:00,2.15,2.15,2.15,2.15,49804.0,2.15,2.15,2.15,2.15,49804.0
2019-04-22 15:10:00,2.15,2.16,2.15,2.16,355804.0,2.15,2.16,2.15,2.16,355804.0
2019-04-22 15:15:00,2.15,2.15,2.15,2.15,68508.0,2.15,2.15,2.15,2.15,68508.0
2019-04-22 15:20:00,2.15,2.15,2.15,2.15,28536.0,2.15,2.15,2.15,2.15,28536.0
2019-04-22 15:25:00,2.15,2.15,2.15,2.15,38240.0,2.15,2.15,2.15,2.15,38240.0
2019-04-22 15:30:00,2.15,2.16,2.15,2.16,110008.0,2.15,2.16,2.15,2.16,110008.0
2019-04-22 15:35:00,2.16,2.16,2.15,2.16,387796.0,2.16,2.16,2.15,2.16,387796.0
2019-04-22 15:40:00,2.15,2.16,2.15,2.15,166148.0,2.15,2.16,2.15,2.15,166148.0
2019-04-22 15:45:00,2.15,2.16,2.15,2.15,587712.0,2.15,2.16,2.15,2.15,587712.0
2019-04-22 15:50:00,2.16,2.16,2.15,2.15,644260.0,2.16,2.16,2.15,2.15,644260.0
2019-04-22 15:55:00,2.15,2.17,2.15,2.16,1115604.0,2.15,2.17,2.15,2.16,1115604.0
2019-04-23 09:30:00,2.16,2.19,2.16,2.18,364340.0,2.16,2.19,2.16,2.18,364340.0
2019-04-23 09:35:00,2.18,2.19,2.18,2.19,1213016.0,2.18,2.19,2.18,2.19,1213016.0
2019-04-23 09:40:00,2.19,2.19,2.18,2.19,157804.0,2.19,2.19,2.18,2.19,157804.0
2019-04-23 09:45:00,2.19,2.19,2.18,2.18,321812.0,2.19,2.19,2.18,2.18,321812.0
2019-04-23 09:50:00,2.18,2.19,2.18,2.18,317116.0,2.18,2.19,2.18,2.18,317116.0
2019-04-23 09:55:00,2.18,2.19,2.18,2.19,976132.0,2.18,2.19,2.18,2.19,976132.0
2019-04-23 10:00:00,2.19,2.19,2.19,2.19,313172.0,2.19,2.19,2.19,2.19,313172.0
2019-04-23 10:05:00,2.19,2.19,2.19,2.19,168028.0,2.19,2.19,2.19,2.19,168028.0
2019-04-23 10:10:00,2.19,2.2,2.19,2.2,352228.0,2.19,2.2,2.19,2.2,352228.0
2019-04-23 10:15:00,2.2,2.21,2.2,2.2,184304.0,2.2,2.21,2.2,2.2,184304.0
2019-04-23 10:20:00,2.2,2.21,2.2,2.21,234884.0,2.2,2.21,2.2,2.21,234884.0
2019-04-23 10:25:00,2.21,2.21,2.2,2.21,222280.0,2.21,2.21,2.2,2.21,222280.0
2019-04-23 10:30:00,2.21,2.21,2.2,2.21,110880.0,2.21,2.21,2.2,2.21,110880.0
2019-04-23 10:35:00,2.21,2.21,2.2,2.21,76388.0,2.21,2.21,2.2,2.21,76388.0
2019-04-23 10:40:00,2.21,2.22,2.2,2.21,276084.0,2.21,2.22,2.2,2.21,276084.0
2019-04-23 10:45:00,2.22,2.22,2.21,2.22,183472.0,2.22,2.22,2.21,2.22,183472.0
2019-04-23 10:50:00,2.22,2.22,2.21,2.22,62868.0,2.22,2.22,2.21,2.22,62868.0
2019-04-23 10:55:00,2.22,2.22,2.21,2.21,32292.0,2.22,2.22,2.21,2.21,32292.0
2019-04-23 11:00:00,2.22,2.22,2.21,2.22,286500.0,2.22,2.22,2.21,2.22,286500.0
2019-04-23 11:05:00,2.22,2.22,2.22,2.22,66276.0,2.22,2.22,2.22,2.22,66276.0
2019-04-23 11:10:00,2.22,2.22,2.22,2.22,56068.0,2.22,2.22,2.22,2.22,56068.0
2019-04-23 11:15:00,2.22,2.23,2.22,2.22,81516.0,2.22,2.23,2.22,2.22,81516.0
2019-04-23 11:20:00,2.23,2.23,2.22,2.23,219516.0,2.23,2.23,2.22,2.23,219516.0
2019-04-23 11:25:00,2.23,2.23,2.23,2.23,116076.0,2.23,2.23,2.23,2.23,116076.0
2019-04-23 11:30:00,2.23,2.23,2.22,2.23,141088.0,2.23,2.23,2.22,2.23,141088.0
2019-04-23 11:35:00,2.23,2.23,2.23,2.23,165948.0,2.23,2.23,2.23,2.23,165948.0
2019-04-23 11:40:00,2.23,2.24,2.23,2.24,236324.0,2.23,2.24,2.23,2.24,236324.0
2019-04-23 11:45:00,2.24,2.24,2.23,2.24,72416.0,2.24,2.24,2.23,2.24,72416.0
2019-04-23 11:50:00,2.24,2.24,2.23,2.23,111432.0,2.24,2.24,2.23,2.23,111432.0
2019-04-23 11:55:00,2.23,2.23,2.23,2.23,45192.0,2.23,2.23,2.23,2.23,45192.0
2019-04-23 12:00:00,2.23,2.23,2.23,2.23,22796.0,2.23,2.23,2.23,2.23,22796.0
2019-04-23 12:05:00,2.23,2.24,2.23,2.24,42584.0,2.23,2.24,2.23,2.24,42584.0
2019-04-23 12:10:00,2.24,2.24,2.23,2.23,140212.0,2.24,2.24,2.23,2.23,140212.0
2019-04-23 12:15:00,2.23,2.24,2.23,2.23,103708.0,2.23,2.24,2.23,2.23,103708.0
2019-04-23 12:20:00,2.23,2.23,2.23,2.23,70128.0,2.23,2.23,2.23,2.23,70128.0
2019-04-23 12:25:00,2.23,2.23,2.23,2.23,178832.0,2.23,2.23,2.23,2.23,178832.0
2019-04-23 12:30:00,2.23,2.23,2.22,2.22,113200.0,2.23,2.23,2.22,2.22,113200.0
2019-04-23 12:35:00,2.22,2.22,2.22,2.22,95040.0,2.22,2.22,2.22,2.22,95040.0
2019-04-23 12:40:00,2.22,2.22,2.22,2.22,35672.0,2.22,2.22,2.22,2.22,35672.0
2019-04-23 12:45:00,2.22,2.22,2.22,2.22,37560.0,2.22,2.22,2.22,2.22,37560.0
2019-04-23 12:50:00,2.22,2.22,2.22,2.22,54368.0,2.22,2.22,2.22,2.22,54368.0
2019-04-23 12:55:00,2.22,2.22,2.22,2.22,26340.0,2.22,2.22,2.22,2.22,26340.0
2019-04-23 13:00:00,2.22,2.23,2.22,2.23,133892.0,2.22,2.23,2.22,2.23,133892.0
2019-04-23 13:05:00,2.23,2.23,2.22,2.22,120624.0,2.23,2.23,2.22,2.22,120624.0
2019-04-23 13:10:00,2.22,2.23,2.22,2.22,48684.0,2.22,2.23,2.22,2.22,48684.0
2019-04-23 13:15:00,2.22,2.22,2.22,2.22,26472.0,2.22,2.22,2.22,2.22,26472.0
2019-04-23 13:20:00,2.22,2.22,2.21,2.22,35088.0,2.22,2.22,2.21,2.22,35088.0
2019-04-23 13:25:00,2.22,2.22,2.21,2.21,15600.0,2.22,2.22,2.21,2.21,15600.0
2019-04-23 13:30:00,2.22,2.22,2.21,2.21,58608.0,2.22,2.22,2.21,2.21,58608.0
2019-04-23 13:35:00,2.21,2.21,2.21,2.21,42084.0,2.21,2.21,2.21,2.21,42084.0
2019-04-23 13:40:00,2.21,2.21,2.2,2.21,747168.0,2.21,2.21,2.2,2.21,747168.0
2019-04-23 13:45:00,2.21,2.21,2.2,2.21,265500.0,2.21,2.21,2.2,2.21,265500.0
2019-04-23 13:50:00,2.21,2.21,2.21,2.21,43200.0,2.21,2.21,2.21,2.21,43200.0
2019-04-23 13:55:00,2.21,2.22,2.21,2.22,205932.0,2.21,2.22,2.21,2.22,205932.0
2019-04-23 14:00:00,2.21,2.22,2.21,2.22,95532.0,2.21,2.22,2.21,2.22,95532.0
2019-04-23 14:05:00,2.22,2.22,2.21,2.22,54976.0,2.22,2.22,2.21,2.22,54976.0
2019-04-23 14:10:00,2.22,2.22,2.22,2.22,516616.0,2.22,2.22,2.22,2.22,516616.0
2019-04-23 14:15:00,2.22,2.23,2.22,2.23,366688.0,2.22,2.23,2.22,2.23,366688.0
2019-04-23 14:20:00,2.23,2.23,2.23,2.23,256436.0,2.23,2.23,2.23,2.23,256436.0
2019-04-23 14:25:00,2.23,2.24,2.23,2.23,167676.0,2.23,2.24,2.23,2.23,167676.0
2019-04-23 14:30:00,2.23,2.24,2.23,2.24,177764.0,2.23,2.24,2.23,2.24,177764.0
2019-04-23 14:35:00,2.24,2.24,2.23,2.23,87508.0,2.24,2.24,2.23,2.23,87508.0
2019-04-23 14:40:00,2.23,2.23,2.23,2.23,72556.0,2.23,2.23,2.23,2.23,72556.0
2019-04-23 14:45:00,2.23,2.23,2.23,2.23,141544.0,2.23,2.23,2.23,2.23,141544.0
2019-04-23 14:50:00,2.23,2.23,2.23,2.23,196472.0,2.23,2.23,2.23,2.23,196472.0
2019-04-23 14:55:00,2.23,2.23,2.23,2.23,168956.0,2.23,2.23,2.23,2.23,168956.0
2019-04-23 15:00:00,2.23,2.23,2.23,2.23,156220.0,2.23,2.23,2.23,2.23,156220.0
2019-04-23 15:05:00,2.23,2.23,2.23,2.23,324004.0,2.23,2.23,2.23,2.23,324004.0
2019-04-23 15:10:00,2.23,2.23,2.23,2.23,55268.0,2.23,2.23,2.23,2.23,55268.0
2019-04-23 15:15:00,2.23,2.23,2.22,2.23,174544.0,2.23,2.23,2.22,2.23,174544.0
2019-04-23 15:20:00,2.23,2.23,2.23,2.23,119204.0,2.23,2.23,2.23,2.23,119204.0
2019-04-23 15:25:00,2.23,2.23,2.23,2.23,196676.0,2.23,2.23,2.23,2.23,196676.0
2019-04-23 15:30:00,2.23,2.23,2.23,2.23,98584.0,2.23,2.23,2.23,2.23,98584.0
2019-04-23 15:35:00,2.23,2.23,2.23,2.23,184440.0,2.23,2.23,2.23,2.23,184440.0
2019-04-23 15:40:00,2.23,2.23,2.23,2.23,228240.0,2.23,2.23,2.23,2.23,228240.0
2019-04-23 15:45:00,2.23,2.23,2.23,2.23,196676.0,2.23,2.23,2.23,2.23,196676.0
2019-04-23 15:50:00,2.23,2.23,2.22,2.23,423076.0,2.23,2.23,2.22,2.23,423076.0
2019-04-23 15:55:00,2.23,2.23,2.22,2.22,1458904.0,2.23,2.23,2.22,2.22,1458904.0
2019-04-24 09:30:00,2.23,2.24,2.22,2.23,176444.0,2.23,2.24,2.22,2.23,176444.0
2019-04-24 09:35:00,2.23,2.23,2.22,2.22,103548.0,2.23,2.23,2.22,2.22,103548.0
2019-04-24 09:40:00,2.22,2.23,2.22,2.23,62084.0,2.22,2.23,2.22,2.23,62084.0
2019-04-24 09:45:00,2.23,2.23,2.23,2.23,121564.0,2.23,2.23,2.23,2.23,121564.0
2019-04-24 09:50:00,2.23,2.23,2.23,2.23,92028.0,2.23,2.23,2.23,2.23,92028.0
2019-04-24 09:55:00,2.23,2.25,2.23,2.25,700948.0,2.23,2.25,2.23,2.25,700948.0
2019-04-24 10:00:00,2.25,2.25,2.25,2.25,154524.0,2.25,2.25,2.25,2.25,154524.0
2019-04-24 10:05:00,2.25,2.25,2.23,2.23,375400.0,2.25,2.25,2.23,2.23,375400.0
2019-04-24 10:10:00,2.23,2.23,2.23,2.23,60752.0,2.23,2.23,2.23,2.23,60752.0
2019-04-24 10:15:00,2.23,2.23,2.23,2.23,74216.0,2.23,2.23,2.23,2.23,74216.0
2019-04-24 10:20:00,2.23,2.24,2.23,2.23,511696.0,2.23,2.24,2.23,2.23,511696.0
2019-04-24 10:25:00,2.23,2.24,2.23,2.24,88940.0,2.23,2.24,2.23,2.24,88940.0
2019-04-24 10:30:00,2.24,2.24,2.23,2.24,98416.0,2.24,2.24,2.23,2.24,98416.0
2019-04-24 10:35:00,2.24,2.25,2.24,2.25,270420.0,2.24,2.25,2.24,2.25,270420.0
2019-04-24 10:40:00,2.25,2.26,2.25,2.25,463092.0,2.25,2.26,2.25,2.25,463092.0
2019-04-24 10:45:00,2.24,2.25,2.23,2.23,61224.0,2.24,2.25,2.23,2.23,61224.0
2019-04-24 10:50:00,2.23,2.24,2.23,2.24,47820.0,2.23,2.24,2.23,2.24,47820.0
2019-04-24 10:55:00,2.24,2.24,2.23,2.24,34492.0,2.24,2.24,2.23,2.24,34492.0
2019-04-24 11:00:00,2.24,2.25,2.24,2.24,58416.0,2.24,2.25,2.24,2.24,58416.0
2019-04-24 11:05:00,2.25,2.25,2.24,2.24,31096.0,2.25,2.25,2.24,2.24,31096.0
2019-04-24 11:10:00,2.25,2.25,2.24,2.25,156876.0,2.25,2.25,2.24,2.25,156876.0
2019-04-24 11:15:00,2.25,2.25,2.24,2.24,102040.0,2.25,2.25,2.24,2.24,102040.0
2019-04-24 11:20:00,2.24,2.24,2.23,2.24,55352.0,2.24,2.24,2.23,2.24,55352.0
2019-04-24 11:25:00,2.23,2.24,2.23,2.24,64020.0,2.23,2.24,2.23,2.24,64020.0
2019-04-24 11:30:00,2.24,2.25,2.23,2.23,91364.0,2.24,2.25,2.23,2.23,91364.0
2019-04-24 11:35:00,2.23,2.23,2.23,2.23,184516.0,2.23,2.23,2.23,2.23,184516.0
2019-04-24 11:40:00,2.23,2.23,2.23,2.23,41060.0,2.23,2.23,2.23,2.23,41060.0
2019-04-24 11:45:00,2.23,2.23,2.23,2.23,72068.0,2.23,2.23,2.23,2.23,72068.0
2019-04-24 11:50:00,2.23,2.23,2.22,2.23,541984.0,2.23,2.23,2.22,2.23,541984.0
2019-04-24 11:55:00,2.23,2.23,2.23,2.23,36720.0,2.23,2.23,2.23,2.23,36720.0
2019-04-24 12:00:00,2.23,2.24,2.23,2.24,512800.0,2.23,2.24,2.23,2.24,512800.0
2019-04-24 12:05:00,2.24,2.24,2.22,2.23,244884.0,2.24,2.24,2.22,2.23,244884.0
2019-04-24 12:10:00,2.23,2.24,2.23,2.23,43440.0,2.23,2.24,2.23,2.23,43440.0
2019-04-24 12:15:00,2.24,2.24,2.23,2.24,21420.0,2.24,2.24,2.23,2.24,21420.0
2019-04-24 12:20:00,2.24,2.24,2.24,2.24,11900.0,2.24,2.24,2.24,2.24,11900.0
2019-04-24 12:25:00,2.24,2.24,2.23,2.24,56540.0,2.24,2.24,2.23,2.24,56540.0
2019-04-24 12:30:00,2.24,2.24,2.23,2.23,20164.0,2.24,2.24,2.23,2.23,20164.0
2019-04-24 12:35:00,2.23,2.23,2.23,2.23,15348.0,2.23,2.23,2.23,2.23,15348.0
2019-04-24 12:40:00,2.23,2.23,2.23,2.23,13816.0,2.23,2.23,2.23,2.23,13816.0
2019-04-24 12:45:00,2.23,2.23,2.23,2.23,114352.0,2.23,2.23,2.23,2.23,114352.0
2019-04-24 12:50:00,2.23,2.23,2.23,2.23,41860.0,2.23,2.23,2.23,2.23,41860.0
2019-04-24 12:55:00,2.23,2.23,2.23,2.23,104844.0,2.23,2.23,2.23,2.23,104844.0
2019-04-24 13:00:00,2.23,2.23,2.23,2.23,186276.0,2.23,2.23,2.23,2.23,186276.0
2019-04-24 13:05:00,2.23,2.23,2.23,2.23,1249524.0,2.23,2.23,2.23,2.23,1249524.0
2019-04-24 13:10:00,2.23,2.23,2.23,2.23,327684.0,2.23,2.23,2.23,2.23,327684.0
2019-04-24 13:15:00,2.23,2.23,2.23,2.23,21960.0,2.23,2.23,2.23,2.23,21960.0
2019-04-24 13:20:00,2.23,2.24,2.23,2.24,122528.0,2.23,2.24,2.23,2.24,122528.0
2019-04-24 13:25:00,2.24,2.24,2.24,2.24,29400.0,2.24,2.24,2.24,2.24,29400.0
2019-04-24 13:30:00,2.24,2.25,2.24,2.25,230976.0,2.24,2.25,2.24,2.25,230976.0
2019-04-24 13:35:00,2.25,2.25,2.25,2.25,63892.0,2.25,2.25,2.25,2.25,63892.0
2019-04-24 13:40:00,2.25,2.25,2.25,2.25,87636.0,2.25,2.25,2.25,2.25,87636.0
2019-04-24 13:45:00,2.25,2.25,2.24,2.24,658604.0,2.25,2.25,2.24,2.24,658604.0
2019-04-24 13:50:00,2.25,2.25,2.24,2.24,318824.0,2.25,2.25,2.24,2.24,318824.0
2019-04-24 13:55:00,2.25,2.25,2.25,2.25,62808.0,2.25,2.25,2.25,2.25,62808.0
2019-04-24 14:00:00,2.25,2.25,2.25,2.25,40028.0,2.25,2.25,2.25,2.25,40028.0
2019-04-24 14:05:00,2.25,2.25,2.25,2.25,65972.0,2.25,2.25,2.25,2.25,65972.0
2019-04-24 14:10:00,2.25,2.25,2.25,2.25,30204.0,2.25,2.25,2.25,2.25,30204.0
2019-04-24 14:15:00,2.25,2.25,2.25,2.25,123920.0,2.25,2.25,2.25,2.25,123920.0
2019-04-24 14:20:00,2.25,2.25,2.25,2.25,39012.0,2.25,2.25,2.25,2.25,39012.0
2019-04-24 14:25:00,2.25,2.25,2.25,2.25,53580.0,2.25,2.25,2.25,2.25,53580.0
2019-04-24 14:30:00,2.25,2.25,2.25,2.25,28048.0,2.25,2.25,2.25,2.25,28048.0
2019-04-24 14:35:00,2.25,2.25,2.25,2.25,101952.0,2.25,2.25,2.25,2.25,101952.0
2019-04-24 14:40:00,2.25,2.26,2.25,2.25,1221256.0,2.25,2.26,2.25,2.25,1221256.0
2019-04-24 14:45:00,2.25,2.25,2.25,2.25,21480.0,2.25,2.25,2.25,2.25,21480.0
2019-04-24 14:50:00,2.25,2.25,2.25,2.25,22540.0,2.25,2.25,2.25,2.25,22540.0
2019-04-24 14:55:00,2.25,2.26,2.25,2.25,93172.0,2.25,2.26,2.25,2.25,93172.0
2019-04-24 15:00:00,2.25,2.25,2.25,2.25,81392.0,2.25,2.25,2.25,2.25,81392.0
2019-04-24 15:05:00,2.25,2.25,2.25,2.25,19120.0,2.25,2.25,2.25,2.25,19120.0
2019-04-24 15:10:00,2.25,2.25,2.25,2.25,86652.0,2.25,2.25,2.25,2.25,86652.0
2019-04-24 15:15:00,2.25,2.25,2.25,2.25,47056.0,2.25,2.25,2.25,2.25,47056.0
2019-04-24 15:20:00,2.25,2.26,2.25,2.26,160696.0,2.25,2.26,2.25,2.26,160696.0
2019-04-24 15:25:00,2.26,2.26,2.25,2.26,84144.0,2.26,2.26,2.25,2.26,84144.0
2019-04-24 15:30:00,2.26,2.26,2.26,2.26,189812.0,2.26,2.26,2.26,2.26,189812.0
2019-04-24 15:35:00,2.26,2.27,2.26,2.26,1148100.0,2.26,2.27,2.26,2.26,1148100.0
2019-04-24 15:40:00,2.26,2.27,2.26,2.26,510204.0,2.26,2.27,2.26,2.26,510204.0
2019-04-24 15:45:00,2.26,2.27,2.26,2.27,459600.0,2.26,2.27,2.26,2.27,459600.0
2019-04-24 15:50:00,2.26,2.27,2.26,2.26,388280.0,2.26,2.27,2.26,2.26,388280.0
2019-04-24 15:55:00,2.26,2.26,2.25,2.25,396180.0,2.26,2.26,2.25,2.25,396180.0
2019-04-25 09:30:00,2.25,2.25,2.22,2.23,178456.0,2.25,2.25,2.22,2.23,178456.0
2019-04-25 09:35:00,2.23,2.24,2.23,2.23,95668.0,2.23,2.24,2.23,2.23,95668.0
2019-04-25 09:40:00,2.23,2.23,2.21,2.21,155712.0,2.23,2.23,2.21,2.21,155712.0
2019-04-25 09:45:00,2.22,2.23,2.21,2.23,197988.0,2.22,2.23,2.21,2.23,197988.0
2019-04-25 09:50:00,2.23,2.23,2.22,2.23,141600.0,2.23,2.23,2.22,2.23,141600.0
2019-04-25 09:55:00,2.23,2.23,2.23,2.23,91092.0,2.23,2.23,2.23,2.23,91092.0
2019-04-25 10:00:00,2.23,2.23,2.23,2.23,167968.0,2.23,2.23,2.23,2.23,167968.0
2019-04-25 10:05:00,2.23,2.23,2.23,2.23,251524.0,2.23,2.23,2.23,2.23,251524.0
2019-04-25 10:10:00,2.23,2.23,2.21,2.22,134088.0,2.23,2.23,2.21,2.22,134088.0
2019-04-25 10:15:00,2.22,2.22,2.21,2.22,91200.0,2.22,2.22,2.21,2.22,91200.0
2019-04-25 10:20:00,2.22,2.22,2.19,2.2,158816.0,2.22,2.22,2.19,2.2,158816.0
2019-04-25 10:25:00,2.2,2.2,2.19,2.2,99388.0,2.2,2.2,2.19,2.2,99388.0
2019-04-25 10:30:00,2.19,2.19,2.18,2.19,838128.0,2.19,2.19,2.18,2.19,838128.0
2019-04-25 10:35:00,2.19,2.21,2.19,2.21,294076.0,2.19,2.21,2.19,2.21,294076.0
2019-04-25 10:40:00,2.21,2.21,2.2,2.2,117268.0,2.21,2.21,2.2,2.2,117268.0
2019-04-25 10:45:00,2.21,2.21,2.2,2.21,41112.0,2.21,2.21,2.2,2.21,41112.0
2019-04-25 10:50:00,2.21,2.21,2.2,2.2,78276.0,2.21,2.21,2.2,2.2,78276.0
2019-04-25 10:55:00,2.2,2.21,2.2,2.2,39000.0,2.2,2.21,2.2,2.2,39000.0
2019-04-25 11:00:00,2.21,2.21,2.2,2.21,95868.0,2.21,2.21,2.2,2.21,95868.0
2019-04-25 11:05:00,2.2,2.21,2.2,2.2,126040.0,2.2,2.21,2.2,2.2,126040.0
2019-04-25 11:10:00,2.2,2.21,2.2,2.2,59940.0,2.2,2.21,2.2,2.2,59940.0
2019-04-25 11:15:00,2.2,2.2,2.19,2.2,67652.0,2.2,2.2,2.19,2.2,67652.0
2019-04-25 11:20:00,2.2,2.21,2.2,2.21,66960.0,2.2,2.21,2.2,2.21,66960.0
2019-04-25 11:25:00,2.21,2.21,2.2,2.21,230616.0,2.21,2.21,2.2,2.21,230616.0
2019-04-25 11:30:00,2.21,2.21,2.19,2.2,97548.0,2.21,2.21,2.19,2.2,97548.0
2019-04-25 11:35:00,2.2,2.21,2.19,2.2,51492.0,2.2,2.21,2.19,2.2,51492.0
2019-04-25 11:40:00,2.21,2.21,2.2,2.21,56000.0,2.21,2.21,2.2,2.21,56000.0
2019-04-25 11:45:00,2.21,2.22,2.21,2.22,76752.0,2.21,2.22,2.21,2.22,76752.0
2019-04-25 11:50:00,2.22,2.22,2.22,2.22,41608.0,2.22,2.22,2.22,2.22,41608.0
2019-04-25 11:55:00,2.22,2.22,2.22,2.22,42828.0,2.22,2.22,2.22,2.22,42828.0
2019-04-25 12:00:00,2.22,2.23,2.22,2.23,113212.0,2.22,2.23,2.22,2.23,113212.0
2019-04-25 12:05:00,2.22,2.22,2.22,2.22,26052.0,2.22,2.22,2.22,2.22,26052.0
2019-04-25 12:10:00,2.22,2.22,2.21,2.21,131240.0,2.22,2.22,2.21,2.21,131240.0
2019-04-25 12:15:00,2.22,2.22,2.21,2.22,31112.0,2.22,2.22,2.21,2.22,31112.0
2019-04-25 12:20:00,2.22,2.22,2.21,2.22,91012.0,2.22,2.22,2.21,2.22,91012.0
2019-04-25 12:25:00,2.21,2.22,2.21,2.22,64760.0,2.21,2.22,2.21,2.22,64760.0
2019-04-25 12:30:00,2.22,2.22,2.22,2.22,82828.0,2.22,2.22,2.22,2.22,82828.0
2019-04-25 12:35:00,2.22,2.23,2.22,2.23,45476.0,2.22,2.23,2.22,2.23,45476.0
2019-04-25 12:40:00,2.23,2.23,2.22,2.23,131380.0,2.23,2.23,2.22,2.23,131380.0
2019-04-25 12:45:00,2.23,2.23,2.22,2.22,67400.0,2.23,2.23,2.22,2.22,67400.0
2019-04-25 12:50:00,2.22,2.23,2.22,2.23,51200.0,2.22,2.23,2.22,2.23,51200.0
2019-04-25 12:55:00,2.23,2.24,2.23,2.24,149372.0,2.23,2.24,2.23,2.24,149372.0
2019-04-25 13:00:00,2.24,2.24,2.23,2.23,101784.0,2.24,2.24,2.23,2.23,101784.0
2019-04-25 13:05:00,2.23,2.23,2.23,2.23,38724.0,2.23,2.23,2.23,2.23,38724.0
2019-04-25 13:10:00,2.23,2.23,2.22,2.23,34000.0,2.23,2.23,2.22,2.23,34000.0
2019-04-25 13:15:00,2.22,2.23,2.22,2.23,57552.0,2.22,2.23,2.22,2.23,57552.0
2019-04-25 13:20:00,2.23,2.23,2.22,2.23,79060.0,2.23,2.23,2.22,2.23,79060.0
2019-04-25 13:25:00,2.23,2.23,2.23,2.23,14664.0,2.23,2.23,2.23,2.23,14664.0
2019-04-25 13:30:00,2.23,2.23,2.23,2.23,36660.0,2.23,2.23,2.23,2.23,36660.0
2019-04-25 13:35:00,2.23,2.23,2.23,2.23,25448.0,2.23,2.23,2.23,2.23,25448.0
2019-04-25 13:40:00,2.23,2.23,2.23,2.23,83200.0,2.23,2.23,2.23,2.23,83200.0
2019-04-25 13:45:00,2.23,2.23,2.23,2.23,8000.0,2.23,2.23,2.23,2.23,8000.0
2019-04-25 13:50:00,2.23,2.23,2.23,2.23,267276.0,2.23,2.23,2.23,2.23,267276.0
2019-04-25 13:55:00,2.23,2.24,2.23,2.24,69840.0,2.23,2.24,2.23,2.24,69840.0
2019-04-25 14:00:00,2.24,2.24,2.23,2.24,26888.0,2.24,2.24,2.23,2.24,26888.0
2019-04-25 14:05:00,2.24,2.24,2.24,2.24,45264.0,2.24,2.24,2.24,2.24,45264.0
2019-04-25 14:10:00,2.24,2.24,2.24,2.24,29396.0,2.24,2.24,2.24,2.24,29396.0
2019-04-25 14:15:00,2.24,2.24,2.24,2.24,63032.0,2.24,2.24,2.24,2.24,63032.0
2019-04-25 14:20:00,2.24,2.24,2.24,2.24,13520.0,2.24,2.24,2.24,2.24,13520.0
2019-04-25 14:25:00,2.24,2.24,2.24,2.24,66584.0,2.24,2.24,2.24,2.24,66584.0
2019-04-25 14:30:00,2.24,2.24,2.24,2.24,15200.0,2.24,2.24,2.24,2.24,15200.0
2019-04-25 14:35:00,2.24,2.24,2.23,2.24,86444.0,2.24,2.24,2.23,2.24,86444.0
2019-04-25 14:40:00,2.24,2.24,2.24,2.24,18220.0,2.24,2.24,2.24,2.24,18220.0
2019-04-25 14:45:00,2.24,2.24,2.24,2.24,199232.0,2.24,2.24,2.24,2.24,199232.0
2019-04-25 14:50:00,2.24,2.25,2.24,2.25,80616.0,2.24,2.25,2.24,2.25,80616.0
2019-04-25 14:55:00,2.24,2.25,2.24,2.24,113896.0,2.24,2.25,2.24,2.24,113896.0
2019-04-25 15:00:00,2.24,2.24,2.23,2.24,115480.0,2.24,2.24,2.23,2.24,115480.0
2019-04-25 15:05:00,2.24,2.24,2.23,2.24,55428.0,2.24,2.24,2.23,2.24,55428.0
2019-04-25 15:10:00,2.23,2.24,2.23,2.24,266244.0,2.23,2.24,2.23,2.24,266244.0
2019-04-25 15:15:00,2.24,2.24,2.24,2.24,50368.0,2.24,2.24,2.24,2.24,50368.0
2019-04-25 15:20:00,2.24,2.24,2.24,2.24,48776.0,2.24,2.24,2.24,2.24,48776.0
2019-04-25 15:25:00,2.24,2.25,2.24,2.24,92104.0,2.24,2.25,2.24,2.24,92104.0
2019-04-25 15:30:00,2.25,2.25,2.24,2.24,105852.0,2.25,2.25,2.24,2.24,105852.0
2019-04-25 15:35:00,2.24,2.24,2.24,2.24,31924.0,2.24,2.24,2.24,2.24,31924.0
2019-04-25 15:40:00,2.24,2.25,2.24,2.24,82088.0,2.24,2.25,2.24,2.24,82088.0
2019-04-25 15:45:00,2.25,2.25,2.24,2.25,334516.0,2.25,2.25,2.24,2.25,334516.0
2019-04-25 15:50:00,2.25,2.25,2.25,2.25,388652.0,2.25,2.25,2.25,2.25,388652.0
2019-04-25 15:55:00,2.25,2.25,2.24,2.24,923488.0,2.25,2.25,2.24,2.24,923488.0
2019-04-26 09:30:00,2.23,2.23,2.22,2.23,138748.0,2.23,2.23,2.22,2.23,138748.0
2019-04-26 09:35:00,2.23,2.23,2.23,2.23,74432.0,2.23,2.23,2.23,2.23,74432.0
2019-04-26 09:40:00,2.23,2.25,2.23,2.23,104364.0,2.23,2.25,2.23,2.23,104364.0
2019-04-26 09:45:00,2.23,2.24,2.23,2.23,238540.0,2.23,2.24,2.23,2.23,238540.0
2019-04-26 09:50:00,2.23,2.25,2.23,2.24,104076.0,2.23,2.25,2.23,2.24,104076.0
2019-04-26 09:55:00,2.24,2.24,2.23,2.23,65772.0,2.24,2.24,2.23,2.23,65772.0
2019-04-26 10:00:00,2.24,2.24,2.23,2.23,71464.0,2.24,2.24,2.23,2.23,71464.0
2019-04-26 10:05:00,2.23,2.24,2.23,2.23,24800.0,2.23,2.24,2.23,2.23,24800.0
2019-04-26 10:10:00,2.23,2.24,2.23,2.23,62932.0,2.23,2.24,2.23,2.23,62932.0
2019-04-26 10:15:00,2.23,2.24,2.23,2.24,105144.0,2.23,2.24,2.23,2.24,105144.0
2019-04-26 10:20:00,2.24,2.25,2.24,2.25,89380.0,2.24,2.25,2.24,2.25,89380.0
2019-04-26 10:25:00,2.24,2.25,2.24,2.25,20664.0,2.24,2.25,2.24,2.25,20664.0
2019-04-26 10:30:00,2.25,2.25,2.24,2.25,69260.0,2.25,2.25,2.24,2.25,69260.0
2019-04-26 10:35:00,2.25,2.26,2.25,2.26,262504.0,2.25,2.26,2.25,2.26,262504.0
2019-04-26 10:40:00,2.26,2.26,2.25,2.25,119012.0,2.26,2.26,2.25,2.25,119012.0
2019-04-26 10:45:00,2.25,2.25,2.24,2.25,39240.0,2.25,2.25,2.24,2.25,39240.0
2019-04-26 10:50:00,2.25,2.25,2.24,2.25,113152.0,2.25,2.25,2.24,2.25,113152.0
2019-04-26 10:55:00,2.25,2.25,2.24,2.25,105240.0,2.25,2.25,2.24,2.25,105240.0
2019-04-26 11:00:00,2.25,2.25,2.25,2.25,66752.0,2.25,2.25,2.25,2.25,66752.0
2019-04-26 11:05:00,2.25,2.25,2.25,2.25,20716.0,2.25,2.25,2.25,2.25,20716.0
2019-04-26 11:10:00,2.25,2.25,2.25,2.25,121844.0,2.25,2.25,2.25,2.25,121844.0
2019-04-26 11:15:00,2.25,2.25,2.25,2.25,91908.0,2.25,2.25,2.25,2.25,91908.0
2019-04-26 11:20:00,2.25,2.25,2.24,2.25,106472.0,2.25,2.25,2.24,2.25,106472.0
2019-04-26 11:25:00,2.25,2.25,2.24,2.25,118416.0,2.25,2.25,2.24,2.25,118416.0
2019-04-26 11:30:00,2.25,2.25,2.25,2.25,31160.0,2.25,2.25,2.25,2.25,31160.0
2019-04-26 11:35:00,2.25,2.26,2.25,2.26,549800.0,2.25,2.26,2.25,2.26,549800.0
2019-04-26 11:40:00,2.26,2.26,2.25,2.26,107784.0,2.26,2.26,2.25,2.26,107784.0
2019-04-26 11:45:00,2.26,2.26,2.25,2.26,67104.0,2.26,2.26,2.25,2.26,67104.0
2019-04-26 11:50:00,2.26,2.26,2.25,2.25,100368.0,2.26,2.26,2.25,2.25,100368.0
2019-04-26 11:55:00,2.25,2.25,2.24,2.24,105264.0,2.25,2.25,2.24,2.24,105264.0
2019-04-26 12:00:00,2.24,2.25,2.24,2.25,60048.0,2.24,2.25,2.24,2.25,60048.0
2019-04-26 12:05:00,2.25,2.25,2.25,2.25,45796.0,2.25,2.25,2.25,2.25,45796.0
2019-04-26 12:10:00,2.25,2.25,2.25,2.25,37076.0,2.25,2.25,2.25,2.25,37076.0
2019-04-26 12:15:00,2.25,2.26,2.25,2.26,81412.0,2.25,2.26,2.25,2.26,81412.0
2019-04-26 12:20:00,2.26,2.26,2.25,2.25,48960.0,2.26,2.26,2.25,2.25,48960.0
2019-04-26 12:25:00,2.25,2.25,2.25,2.25,9816.0,2.25,2.25,2.25,2.25,9816.0
2019-04-26 12:30:00,2.25,2.25,2.25,2.25,54256.0,2.25,2.25,2.25,2.25,54256.0
2019-04-26 12:35:00,2.25,2.25,2.25,2.25,17200.0,2.25,2.25,2.25,2.25,17200.0
2019-04-26 12:40:00,2.25,2.25,2.24,2.25,131240.0,2.25,2.25,2.24,2.25,131240.0
2019-04-26 12:45:00,2.25,2.25,2.25,2.25,29384.0,2.25,2.25,2.25,2.25,29384.0
2019-04-26 12:50:00,2.25,2.25,2.25,2.25,55476.0,2.25,2.25,2.25,2.25,55476.0
2019-04-26 12:55:00,2.25,2.25,2.25,2.25,21676.0,2.25,2.25,2.25,2.25,21676.0
2019-04-26 13:00:00,2.25,2.25,2.25,2.25,25784.0,2.25,2.25,2.25,2.25,25784.0
2019-04-26 13:05:00,2.25,2.25,2.24,2.24,65844.0,2.25,2.25,2.24,2.24,65844.0
2019-04-26 13:10:00,2.24,2.25,2.24,2.25,9600.0,2.24,2.25,2.24,2.25,9600.0
2019-04-26 13:15:00,2.25,2.25,2.24,2.25,11200.0,2.25,2.25,2.24,2.25,11200.0
2019-04-26 13:20:00,2.24,2.25,2.24,2.25,53376.0,2.24,2.25,2.24,2.25,53376.0
2019-04-26 13:25:00,2.25,2.25,2.24,2.24,86356.0,2.25,2.25,2.24,2.24,86356.0
2019-04-26 13:30:00,2.24,2.25,2.24,2.25,51132.0,2.24,2.25,2.24,2.25,51132.0
2019-04-26 13:35:00,2.25,2.25,2.25,2.25,31300.0,2.25,2.25,2.25,2.25,31300.0
2019-04-26 13:40:00,2.25,2.25,2.25,2.25,141684.0,2.25,2.25,2.25,2.25,141684.0
2019-04-26 13:45:00,2.25,2.25,2.25,2.25,14596.0,2.25,2.25,2.25,2.25,14596.0
2019-04-26 13:50:00,2.25,2.25,2.25,2.25,79576.0,2.25,2.25,2.25,2.25,79576.0
2019-04-26 13:55:00,2.25,2.25,2.25,2.25,174476.0,2.25,2.25,2.25,2.25,174476.0
2019-04-26 14:00:00,2.25,2.25,2.24,2.25,147020.0,2.25,2.25,2.24,2.25,147020.0
2019-04-26 14:05:00,2.25,2.25,2.25,2.25,77872.0,2.25,2.25,2.25,2.25,77872.0
2019-04-26 14:10:00,2.25,2.25,2.24,2.24,45300.0,2.25,2.25,2.24,2.24,45300.0
2019-04-26 14:15:00,2.24,2.25,2.24,2.25,116032.0,2.24,2.25,2.24,2.25,116032.0
2019-04-26 14:20:00,2.24,2.25,2.24,2.24,6800.0,2.24,2.25,2.24,2.24,6800.0
2019-04-26 14:25:00,2.25,2.25,2.24,2.24,125728.0,2.25,2.25,2.24,2.24,125728.0
2019-04-26 14:30:00,2.24,2.24,2.24,2.24,17256.0,2.24,2.24,2.24,2.24,17256.0
2019-04-26 14:35:00,2.24,2.24,2.23,2.23,122724.0,2.24,2.24,2.23,2.23,122724.0
2019-04-26 14:40:00,2.23,2.23,2.23,2.23,61852.0,2.23,2.23,2.23,2.23,61852.0
2019-04-26 14:45:00,2.23,2.23,2.23,2.23,12480.0,2.23,2.23,2.23,2.23,12480.0
2019-04-26 14:50:00,2.23,2.24,2.23,2.23,78308.0,2.23,2.24,2.23,2.23,78308.0
2019-04-26 14:55:00,2.23,2.23,2.23,2.23,61080.0,2.23,2.23,2.23,2.23,61080.0
2019-04-26 15:00:00,2.23,2.24,2.23,2.24,37556.0,2.23,2.24,2.23,2.24,37556.0
2019-04-26 15:05:00,2.24,2.24,2.23,2.24,67152.0,2.24,2.24,2.23,2.24,67152.0
2019-04-26 15:10:00,2.24,2.24,2.23,2.23,149004.0,2.24,2.24,2.23,2.23,149004.0
2019-04-26 15:15:00,2.23,2.23,2.23,2.23,165984.0,2.23,2.23,2.23,2.23,165984.0
2019-04-26 15:20:00,2.23,2.23,2.23,2.23,106364.0,2.23,2.23,2.23,2.23,106364.0
2019-04-26 15:25:00,2.23,2.23,2.23,2.23,111184.0,2.23,2.23,2.23,2.23,111184.0
2019-04-26 15:30:00,2.23,2.23,2.23,2.23,117376.0,2.23,2.23,2.23,2.23,117376.0
2019-04-26 15:35:00,2.23,2.23,2.23,2.23,112648.0,2.23,2.23,2.23,2.23,112648.0
2019-04-26 15:40:00,2.23,2.23,2.23,2.23,304352.0,2.23,2.23,2.23,2.23,304352.0
2019-04-26 15:45:00,2.23,2.23,2.22,2.22,456636.0,2.23,2.23,2.22,2.22,456636.0
2019-04-26 15:50:00,2.23,2.23,2.22,2.22,297840.0,2.23,2.23,2.22,2.22,297840.0
2019-04-26 15:55:00,2.22,2.23,2.22,2.22,633340.0,2.22,2.23,2.22,2.22,633340.0
2019-04-29 09:30:00,2.22,2.23,2.21,2.21,265224.0,2.22,2.23,2.21,2.21,265224.0
2019-04-29 09:35:00,2.21,2.22,2.2,2.21,175908.0,2.21,2.22,2.2,2.21,175908.0
2019-04-29 09:40:00,2.21,2.22,2.2,2.22,133812.0,2.21,2.22,2.2,2.22,133812.0
2019-04-29 09:45:00,2.22,2.22,2.21,2.21,89208.0,2.22,2.22,2.21,2.21,89208.0
2019-04-29 09:50:00,2.21,2.21,2.21,2.21,106288.0,2.21,2.21,2.21,2.21,106288.0
2019-04-29 09:55:00,2.21,2.21,2.2,2.21,164396.0,2.21,2.21,2.2,2.21,164396.0
2019-04-29 10:00:00,2.21,2.22,2.21,2.21,110504.0,2.21,2.22,2.21,2.21,110504.0
2019-04-29 10:05:00,2.21,2.21,2.2,2.21,46876.0,2.21,2.21,2.2,2.21,46876.0
2019-04-29 10:10:00,2.21,2.21,2.21,2.21,71076.0,2.21,2.21,2.21,2.21,71076.0
2019-04-29 10:15:00,2.21,2.22,2.21,2.21,82708.0,2.21,2.22,2.21,2.21,82708.0
2019-04-29 10:20:00,2.22,2.22,2.21,2.22,83800.0,2.22,2.22,2.21,2.22,83800.0
2019-04-29 10:25:00,2.22,2.22,2.21,2.22,23604.0,2.22,2.22,2.21,2.22,23604.0
2019-04-29 10:30:00,2.22,2.22,2.21,2.21,41656.0,2.22,2.22,2.21,2.21,41656.0
2019-04-29 10:35:00,2.21,2.22,2.21,2.21,71964.0,2.21,2.22,2.21,2.21,71964.0
2019-04-29 10:40:00,2.21,2.21,2.21,2.21,123848.0,2.21,2.21,2.21,2.21,123848.0
2019-04-29 10:45:00,2.21,2.21,2.21,2.21,64056.0,2.21,2.21,2.21,2.21,64056.0
2019-04-29 10:50:00,2.21,2.22,2.21,2.21,39924.0,2.21,2.22,2.21,2.21,39924.0
2019-04-29 10:55:00,2.21,2.22,2.21,2.22,48604.0,2.21,2.22,2.21,2.22,48604.0
2019-04-29 11:00:00,2.22,2.22,2.21,2.21,70000.0,2.22,2.22,2.21,2.21,70000.0
2019-04-29 11:05:00,2.21,2.21,2.21,2.21,55400.0,2.21,2.21,2.21,2.21,55400.0
2019-04-29 11:10:00,2.21,2.21,2.21,2.21,50004.0,2.21,2.21,2.21,2.21,50004.0
2019-04-29 11:15:00,2.21,2.22,2.21,2.21,55776.0,2.21,2.22,2.21,2.21,55776.0
2019-04-29 11:20:00,2.21,2.22,2.21,2.22,14752.0,2.21,2.22,2.21,2.22,14752.0
2019-04-29 11:25:00,2.22,2.22,2.21,2.22,43844.0,2.22,2.22,2.21,2.22,43844.0
2019-04-29 11:30:00,2.22,2.22,2.21,2.21,107420.0,2.22,2.22,2.21,2.21,107420.0
2019-04-29 11:35:00,2.21,2.21,2.2,2.21,45196.0,2.21,2.21,2.2,2.21,45196.0
2019-04-29 11:40:00,2.21,2.21,2.21,2.21,103668.0,2.21,2.21,2.21,2.21,103668.0
2019-04-29 11:45:00,2.21,2.22,2.21,2.21,115612.0,2.21,2.22,2.21,2.21,115612.0
2019-04-29 11:50:00,2.21,2.22,2.21,2.21,91960.0,2.21,2.22,2.21,2.21,91960.0
2019-04-29 11:55:00,2.21,2.21,2.21,2.21,51024.0,2.21,2.21,2.21,2.21,51024.0
2019-04-29 12:00:00,2.21,2.21,2.2,2.2,155944.0,2.21,2.21,2.2,2.2,155944.0
2019-04-29 12:05:00,2.21,2.21,2.2,2.2,153860.0,2.21,2.21,2.2,2.2,153860.0
2019-04-29 12:10:00,2.21,2.21,2.2,2.21,123584.0,2.21,2.21,2.2,2.21,123584.0
2019-04-29 12:15:00,2.21,2.21,2.21,2.21,31220.0,2.21,2.21,2.21,2.21,31220.0
2019-04-29 12:20:00,2.21,2.21,2.2,2.21,93000.0,2.21,2.21,2.2,2.21,93000.0
2019-04-29 12:25:00,2.2,2.21,2.2,2.21,38588.0,2.2,2.21,2.2,2.21,38588.0
2019-04-29 12:30:00,2.21,2.21,2.21,2.21,18000.0,2.21,2.21,2.21,2.21,18000.0
2019-04-29 12:35:00,2.21,2.21,2.21,2.21,30220.0,2.21,2.21,2.21,2.21,30220.0
2019-04-29 12:40:00,2.21,2.21,2.21,2.21,90340.0,2.21,2.21,2.21,2.21,90340.0
2019-04-29 12:45:00,2.21,2.21,2.21,2.21,138880.0,2.21,2.21,2.21,2.21,138880.0
2019-04-29 12:50:00,2.21,2.21,2.21,2.21,137956.0,2.21,2.21,2.21,2.21,137956.0
2019-04-29 12:55:00,2.21,2.21,2.21,2.21,34796.0,2.21,2.21,2.21,2.21,34796.0
2019-04-29 13:00:00,2.21,2.21,2.21,2.21,52348.0,2.21,2.21,2.21,2.21,52348.0
2019-04-29 13:05:00,2.21,2.21,2.21,2.21,54468.0,2.21,2.21,2.21,2.21,54468.0
2019-04-29 13:10:00,2.21,2.21,2.2,2.21,183700.0,2.21,2.21,2.2,2.21,183700.0
2019-04-29 13:15:00,2.21,2.21,2.2,2.2,102944.0,2.21,2.21,2.2,2.2,102944.0
2019-04-29 13:20:00,2.2,2.2,2.2,2.2,61980.0,2.2,2.2,2.2,2.2,61980.0
2019-04-29 13:25:00,2.2,2.2,2.2,2.2,39600.0,2.2,2.2,2.2,2.2,39600.0
2019-04-29 13:30:00,2.2,2.2,2.19,2.19,198076.0,2.2,2.2,2.19,2.19,198076.0
2019-04-29 13:35:00,2.19,2.19,2.19,2.19,320416.0,2.19,2.19,2.19,2.19,320416.0
2019-04-29 13:40:00,2.19,2.19,2.19,2.19,77532.0,2.19,2.19,2.19,2.19,77532.0
2019-04-29 13:45:00,2.19,2.19,2.19,2.19,99072.0,2.19,2.19,2.19,2.19,99072.0
2019-04-29 13:50:00,2.19,2.19,2.19,2.19,103384.0,2.19,2.19,2.19,2.19,103384.0
2019-04-29 13:55:00,2.19,2.19,2.19,2.19,75608.0,2.19,2.19,2.19,2.19,75608.0
2019-04-29 14:00:00,2.19,2.19,2.18,2.19,95584.0,2.19,2.19,2.18,2.19,95584.0
2019-04-29 14:05:00,2.18,2.19,2.18,2.19,186436.0,2.18,2.19,2.18,2.19,186436.0
2019-04-29 14:10:00,2.19,2.19,2.18,2.19,76628.0,2.19,2.19,2.18,2.19,76628.0
2019-04-29 14:15:00,2.19,2.19,2.18,2.19,81180.0,2.19,2.19,2.18,2.19,81180.0
2019-04-29 14:20:00,2.19,2.19,2.18,2.19,35224.0,2.19,2.19,2.18,2.19,35224.0
2019-04-29 14:25:00,2.19,2.19,2.18,2.18,66000.0,2.19,2.19,2.18,2.18,66000.0
2019-04-29 14:30:00,2.18,2.18,2.18,2.18,270180.0,2.18,2.18,2.18,2.18,270180.0
2019-04-29 14:35:00,2.18,2.19,2.18,2.19,439672.0,2.18,2.19,2.18,2.19,439672.0
2019-04-29 14:40:00,2.19,2.19,2.19,2.19,95896.0,2.19,2.19,2.19,2.19,95896.0
2019-04-29 14:45:00,2.19,2.2,2.19,2.2,178868.0,2.19,2.2,2.19,2.2,178868.0
2019-04-29 14:50:00,2.19,2.19,2.19,2.19,245772.0,2.19,2.19,2.19,2.19,245772.0
2019-04-29 14:55:00,2.19,2.19,2.19,2.19,56012.0,2.19,2.19,2.19,2.19,56012.0
2019-04-29 15:00:00,2.19,2.19,2.19,2.19,42608.0,2.19,2.19,2.19,2.19,42608.0
2019-04-29 15:05:00,2.19,2.19,2.19,2.19,75488.0,2.19,2.19,2.19,2.19,75488.0
2019-04-29 15:10:00,2.19,2.19,2.19,2.19,82816.0,2.19,2.19,2.19,2.19,82816.0
2019-04-29 15:15:00,2.19,2.19,2.19,2.19,63652.0,2.19,2.19,2.19,2.19,63652.0
2019-04-29 15:20:00,2.19,2.19,2.19,2.19,49768.0,2.19,2.19,2.19,2.19,49768.0
2019-04-29 15:25:00,2.19,2.2,2.19,2.2,162112.0,2.19,2.2,2.19,2.2,162112.0
2019-04-29 15:30:00,2.2,2.2,2.19,2.2,214012.0,2.2,2.2,2.19,2.2,214012.0
2019-04-29 15:35:00,2.2,2.2,2.19,2.2,100560.0,2.2,2.2,2.19,2.2,100560.0
2019-04-29 15:40:00,2.19,2.2,2.19,2.2,149680.0,2.19,2.2,2.19,2.2,149680.0
2019-04-29 15:45:00,2.2,2.2,2.19,2.19,190144.0,2.2,2.2,2.19,2.19,190144.0
2019-04-29 15:50:00,2.19,2.19,2.19,2.19,358860.0,2.19,2.19,2.19,2.19,358860.0
2019-04-29 15:55:00,2.19,2.19,2.19,2.19,724568.0,2.19,2.19,2.19,2.19,724568.0
2019-04-30 09:30:00,2.2,2.21,2.19,2.2,105552.0,2.2,2.21,2.19,2.2,105552.0
2019-04-30 09:35:00,2.2,2.2,2.2,2.2,65436.0,2.2,2.2,2.2,2.2,65436.0
2019-04-30 09:40:00,2.2,2.2,2.2,2.2,78844.0,2.2,2.2,2.2,2.2,78844.0
2019-04-30 09:45:00,2.2,2.2,2.19,2.2,79336.0,2.2,2.2,2.19,2.2,79336.0
2019-04-30 09:50:00,2.2,2.2,2.19,2.19,82472.0,2.2,2.2,2.19,2.19,82472.0
2019-04-30 09:55:00,2.19,2.19,2.19,2.19,94312.0,2.19,2.19,2.19,2.19,94312.0
2019-04-30 10:00:00,2.19,2.19,2.19,2.19,88624.0,2.19,2.19,2.19,2.19,88624.0
2019-04-30 10:05:00,2.19,2.19,2.19,2.19,118136.0,2.19,2.19,2.19,2.19,118136.0
2019-04-30 10:10:00,2.19,2.2,2.19,2.19,124964.0,2.19,2.2,2.19,2.19,124964.0
2019-04-30 10:15:00,2.19,2.2,2.19,2.19,90048.0,2.19,2.2,2.19,2.19,90048.0
2019-04-30 10:20:00,2.19,2.19,2.19,2.19,35456.0,2.19,2.19,2.19,2.19,35456.0
2019-04-30 10:25:00,2.19,2.19,2.18,2.18,79892.0,2.19,2.19,2.18,2.18,79892.0
2019-04-30 10:30:00,2.18,2.19,2.18,2.19,113152.0,2.18,2.19,2.18,2.19,113152.0
2019-04-30 10:35:00,2.19,2.19,2.18,2.19,380948.0,2.19,2.19,2.18,2.19,380948.0
2019-04-30 10:40:00,2.19,2.2,2.19,2.2,47840.0,2.19,2.2,2.19,2.2,47840.0
2019-04-30 10:45:00,2.2,2.2,2.19,2.19,75620.0,2.2,2.2,2.19,2.19,75620.0
2019-04-30 10:50:00,2.19,2.19,2.19,2.19,31140.0,2.19,2.19,2.19,2.19,31140.0
2019-04-30 10:55:00,2.19,2.19,2.19,2.19,75372.0,2.19,2.19,2.19,2.19,75372.0
2019-04-30 11:00:00,2.19,2.19,2.18,2.18,182284.0,2.19,2.19,2.18,2.18,182284.0
2019-04-30 11:05:00,2.18,2.18,2.17,2.18,275364.0,2.18,2.18,2.17,2.18,275364.0
2019-04-30 11:10:00,2.18,2.18,2.17,2.18,136980.0,2.18,2.18,2.17,2.18,136980.0
2019-04-30 11:15:00,2.18,2.18,2.17,2.18,38324.0,2.18,2.18,2.17,2.18,38324.0
2019-04-30 11:20:00,2.18,2.19,2.18,2.19,79468.0,2.18,2.19,2.18,2.19,79468.0
2019-04-30 11:25:00,2.19,2.19,2.18,2.19,46040.0,2.19,2.19,2.18,2.19,46040.0
2019-04-30 11:30:00,2.19,2.19,2.18,2.18,115248.0,2.19,2.19,2.18,2.18,115248.0
2019-04-30 11:35:00,2.18,2.19,2.18,2.19,251436.0,2.18,2.19,2.18,2.19,251436.0
2019-04-30 11:40:00,2.19,2.19,2.18,2.19,329400.0,2.19,2.19,2.18,2.19,329400.0
2019-04-30 11:45:00,2.19,2.19,2.19,2.19,85944.0,2.19,2.19,2.19,2.19,85944.0
2019-04-30 11:50:00,2.19,2.19,2.19,2.19,169048.0,2.19,2.19,2.19,2.19,169048.0
2019-04-30 11:55:00,2.19,2.19,2.19,2.19,15000.0,2.19,2.19,2.19,2.19,15000.0
2019-04-30 12:00:00,2.19,2.19,2.19,2.19,9200.0,2.19,2.19,2.19,2.19,9200.0
2019-04-30 12:05:00,2.19,2.19,2.19,2.19,91636.0,2.19,2.19,2.19,2.19,91636.0
2019-04-30 12:10:00,2.19,2.2,2.19,2.2,60340.0,2.19,2.2,2.19,2.2,60340.0
2019-04-30 12:15:00,2.2,2.2,2.2,2.2,118120.0,2.2,2.2,2.2,2.2,118120.0
2019-04-30 12:20:00,2.2,2.2,2.19,2.19,72740.0,2.2,2.2,2.19,2.19,72740.0
2019-04-30 12:25:00,2.19,2.19,2.19,2.19,36572.0,2.19,2.19,2.19,2.19,36572.0
2019-04-30 12:30:00,2.19,2.19,2.19,2.19,46280.0,2.19,2.19,2.19,2.19,46280.0
2019-04-30 12:35:00,2.19,2.19,2.19,2.19,243632.0,2.19,2.19,2.19,2.19,243632.0
2019-04-30 12:40:00,2.19,2.2,2.19,2.2,105096.0,2.19,2.2,2.19,2.2,105096.0
2019-04-30 12:45:00,2.2,2.2,2.19,2.19,52984.0,2.2,2.2,2.19,2.19,52984.0
2019-04-30 12:50:00,2.19,2.19,2.19,2.19,68764.0,2.19,2.19,2.19,2.19,68764.0
2019-04-30 12:55:00,2.19,2.19,2.19,2.19,146136.0,2.19,2.19,2.19,2.19,146136.0
2019-04-30 13:00:00,2.19,2.19,2.19,2.19,91844.0,2.19,2.19,2.19,2.19,91844.0
2019-04-30 13:05:00,2.19,2.19,2.19,2.19,95456.0,2.19,2.19,2.19,2.19,95456.0
2019-04-30 13:10:00,2.19,2.19,2.19,2.19,75064.0,2.19,2.19,2.19,2.19,75064.0
2019-04-30 13:15:00,2.19,2.2,2.19,2.2,110708.0,2.19,2.2,2.19,2.2,110708.0
2019-04-30 13:20:00,2.2,2.2,2.19,2.2,201304.0,2.2,2.2,2.19,2.2,201304.0
2019-04-30 13:25:00,2.2,2.2,2.19,2.2,47452.0,2.2,2.2,2.19,2.2,47452.0
2019-04-30 13:30:00,2.2,2.2,2.19,2.2,56196.0,2.2,2.2,2.19,2.2,56196.0
2019-04-30 13:35:00,2.2,2.21,2.2,2.21,266312.0,2.2,2.21,2.2,2.21,266312.0
2019-04-30 13:40:00,2.21,2.21,2.21,2.21,86760.0,2.21,2.21,2.21,2.21,86760.0
2019-04-30 13:45:00,2.21,2.21,2.2,2.21,485344.0,2.21,2.21,2.2,2.21,485344.0
2019-04-30 13:50:00,2.21,2.21,2.2,2.2,73472.0,2.21,2.21,2.2,2.2,73472.0
2019-04-30 13:55:00,2.2,2.2,2.2,2.2,150384.0,2.2,2.2,2.2,2.2,150384.0
2019-04-30 14:00:00,2.2,2.2,2.2,2.2,21600.0,2.2,2.2,2.2,2.2,21600.0
2019-04-30 14:05:00,2.2,2.2,2.2,2.2,21600.0,2.2,2.2,2.2,2.2,21600.0
2019-04-30 14:10:00,2.2,2.21,2.2,2.2,115588.0,2.2,2.21,2.2,2.2,115588.0
2019-04-30 14:15:00,2.2,2.21,2.2,2.2,133852.0,2.2,2.21,2.2,2.2,133852.0
2019-04-30 14:20:00,2.2,2.2,2.2,2.2,12892.0,2.2,2.2,2.2,2.2,12892.0
2019-04-30 14:25:00,2.2,2.2,2.2,2.2,17988.0,2.2,2.2,2.2,2.2,17988.0
2019-04-30 14:30:00,2.2,2.2,2.19,2.19,248560.0,2.2,2.2,2.19,2.19,248560.0
2019-04-30 14:35:00,2.2,2.2,2.19,2.19,33592.0,2.2,2.2,2.19,2.19,33592.0
2019-04-30 14:40:00,2.2,2.2,2.19,2.19,132884.0,2.2,2.2,2.19,2.19,132884.0
2019-04-30 14:45:00,2.19,2.19,2.19,2.19,26440.0,2.19,2.19,2.19,2.19,26440.0
2019-04-30 14:50:00,2.19,2.19,2.18,2.19,128564.0,2.19,2.19,2.18,2.19,128564.0
2019-04-30 14:55:00,2.19,2.19,2.19,2.19,47032.0,2.19,2.19,2.19,2.19,47032.0
2019-04-30 15:00:00,2.19,2.19,2.18,2.18,145956.0,2.19,2.19,2.18,2.18,145956.0
2019-04-30 15:05:00,2.19,2.19,2.18,2.19,89852.0,2.19,2.19,2.18,2.19,89852.0
2019-04-30 15:10:00,2.19,2.19,2.18,2.19,40648.0,2.19,2.19,2.18,2.19,40648.0
2019-04-30 15:15:00,2.19,2.19,2.18,2.18,340820.0,2.19,2.19,2.18,2.18,340820.0
2019-04-30 15:20:00,2.18,2.18,2.18,2.18,209512.0,2.18,2.18,2.18,2.18,209512.0
2019-04-30 15:25:00,2.18,2.18,2.18,2.18,86940.0,2.18,2.18,2.18,2.18,86940.0
2019-04-30 15:30:00,2.18,2.18,2.17,2.18,181676.0,2.18,2.18,2.17,2.18,181676.0
2019-04-30 15:35:00,2.18,2.18,2.17,2.18,111116.0,2.18,2.18,2.17,2.18,111116.0
2019-04-30 15:40:00,2.18,2.18,2.17,2.18,246388.0,2.18,2.18,2.17,2.18,246388.0
2019-04-30 15:45:00,2.18,2.18,2.17,2.17,443496.0,2.18,2.18,2.17,2.17,443496.0
2019-04-30 15:50:00,2.17,2.17,2.17,2.17,734900.0,2.17,2.17,2.17,2.17,734900.0
2019-04-30 15:55:00,2.17,2.17,2.16,2.17,1249772.0,2.17,2.17,2.16,2.17,1249772.0
2019-05-01 09:30:00,2.17,2.18,2.17,2.18,182204.0,2.17,2.18,2.17,2.18,182204.0
2019-05-01 09:35:00,2.18,2.19,2.18,2.18,111140.0,2.18,2.19,2.18,2.18,111140.0
2019-05-01 09:40:00,2.18,2.19,2.18,2.19,82436.0,2.18,2.19,2.18,2.19,82436.0
2019-05-01 09:45:00,2.19,2.19,2.19,2.19,160228.0,2.19,2.19,2.19,2.19,160228.0
2019-05-01 09:50:00,2.19,2.2,2.19,2.19,141900.0,2.19,2.2,2.19,2.19,141900.0
2019-05-01 09:55:00,2.19,2.19,2.19,2.19,67404.0,2.19,2.19,2.19,2.19,67404.0
2019-05-01 10:00:00,2.19,2.19,2.17,2.17,150416.0,2.19,2.19,2.17,2.17,150416.0
2019-05-01 10:05:00,2.17,2.18,2.17,2.18,91384.0,2.17,2.18,2.17,2.18,91384.0
2019-05-01 10:10:00,2.18,2.18,2.17,2.18,76072.0,2.18,2.18,2.17,2.18,76072.0
2019-05-01 10:15:00,2.18,2.18,2.17,2.18,163248.0,2.18,2.18,2.17,2.18,163248.0
2019-05-01 10:20:00,2.18,2.18,2.17,2.18,77808.0,2.18,2.18,2.17,2.18,77808.0
2019-05-01 10:25:00,2.18,2.18,2.17,2.17,101016.0,2.18,2.18,2.17,2.17,101016.0
2019-05-01 10:30:00,2.17,2.17,2.16,2.16,127240.0,2.17,2.17,2.16,2.16,127240.0
2019-05-01 10:35:00,2.16,2.17,2.16,2.16,118460.0,2.16,2.17,2.16,2.16,118460.0
2019-05-01 10:40:00,2.16,2.17,2.16,2.17,47404.0,2.16,2.17,2.16,2.17,47404.0
2019-05-01 10:45:00,2.17,2.17,2.16,2.16,67492.0,2.17,2.17,2.16,2.16,67492.0
2019-05-01 10:50:00,2.16,2.17,2.16,2.16,48096.0,2.16,2.17,2.16,2.16,48096.0
2019-05-01 10:55:00,2.17,2.17,2.16,2.17,50012.0,2.17,2.17,2.16,2.17,50012.0
2019-05-01 11:00:00,2.16,2.18,2.16,2.17,135652.0,2.16,2.18,2.16,2.17,135652.0
2019-05-01 11:05:00,2.17,2.17,2.17,2.17,28240.0,2.17,2.17,2.17,2.17,28240.0
2019-05-01 11:10:00,2.17,2.17,2.17,2.17,41856.0,2.17,2.17,2.17,2.17,41856.0
2019-05-01 11:15:00,2.17,2.18,2.17,2.17,58476.0,2.17,2.18,2.17,2.17,58476.0
2019-05-01 11:20:00,2.17,2.17,2.17,2.17,26000.0,2.17,2.17,2.17,2.17,26000.0
2019-05-01 11:25:00,2.17,2.17,2.17,2.17,51996.0,2.17,2.17,2.17,2.17,51996.0
2019-05-01 11:30:00,2.17,2.17,2.17,2.17,81828.0,2.17,2.17,2.17,2.17,81828.0
2019-05-01 11:35:00,2.17,2.18,2.17,2.18,57080.0,2.17,2.18,2.17,2.18,57080.0
2019-05-01 11:40:00,2.18,2.18,2.17,2.18,25000.0,2.18,2.18,2.17,2.18,25000.0
2019-05-01 11:45:00,2.18,2.18,2.17,2.18,14800.0,2.18,2.18,2.17,2.18,14800.0
2019-05-01 11:50:00,2.18,2.18,2.17,2.18,133044.0,2.18,2.18,2.17,2.18,133044.0
2019-05-01 11:55:00,2.18,2.18,2.18,2.18,43968.0,2.18,2.18,2.18,2.18,43968.0
2019-05-01 12:00:00,2.18,2.18,2.18,2.18,74732.0,2.18,2.18,2.18,2.18,74732.0
2019-05-01 12:05:00,2.18,2.18,2.17,2.17,102052.0,2.18,2.18,2.17,2.17,102052.0
2019-05-01 12:10:00,2.17,2.17,2.16,2.16,119436.0,2.17,2.17,2.16,2.16,119436.0
2019-05-01 12:15:00,2.17,2.17,2.16,2.16,16000.0,2.17,2.17,2.16,2.16,16000.0
2019-05-01 12:20:00,2.16,2.17,2.16,2.17,108960.0,2.16,2.17,2.16,2.17,108960.0
2019-05-01 12:25:00,2.17,2.17,2.16,2.17,72604.0,2.17,2.17,2.16,2.17,72604.0
2019-05-01 12:30:00,2.17,2.17,2.15,2.16,59912.0,2.17,2.17,2.15,2.16,59912.0
2019-05-01 12:35:00,2.16,2.16,2.15,2.15,161360.0,2.16,2.16,2.15,2.15,161360.0
2019-05-01 12:40:00,2.15,2.15,2.14,2.15,103912.0,2.15,2.15,2.14,2.15,103912.0
2019-05-01 12:45:00,2.15,2.15,2.14,2.15,97336.0,2.15,2.15,2.14,2.15,97336.0
2019-05-01 12:50:00,2.15,2.15,2.14,2.15,79096.0,2.15,2.15,2.14,2.15,79096.0
2019-05-01 12:55:00,2.15,2.15,2.15,2.15,29176.0,2.15,2.15,2.15,2.15,29176.0
2019-05-01 13:00:00,2.15,2.15,2.15,2.15,214452.0,2.15,2.15,2.15,2.15,214452.0
2019-05-01 13:05:00,2.15,2.15,2.15,2.15,52664.0,2.15,2.15,2.15,2.15,52664.0
2019-05-01 13:10:00,2.15,2.15,2.14,2.15,54560.0,2.15,2.15,2.14,2.15,54560.0
2019-05-01 13:15:00,2.15,2.15,2.14,2.14,81268.0,2.15,2.15,2.14,2.14,81268.0
2019-05-01 13:20:00,2.14,2.15,2.14,2.14,50796.0,2.14,2.15,2.14,2.14,50796.0
2019-05-01 13:25:00,2.14,2.15,2.14,2.15,70208.0,2.14,2.15,2.14,2.15,70208.0
2019-05-01 13:30:00,2.15,2.15,2.15,2.15,35380.0,2.15,2.15,2.15,2.15,35380.0
2019-05-01 13:35:00,2.15,2.15,2.15,2.15,136696.0,2.15,2.15,2.15,2.15,136696.0
2019-05-01 13:40:00,2.15,2.15,2.15,2.15,55884.0,2.15,2.15,2.15,2.15,55884.0
2019-05-01 13:45:00,2.15,2.15,2.14,2.15,119660.0,2.15,2.15,2.14,2.15,119660.0
2019-05-01 13:50:00,2.15,2.15,2.15,2.15,22920.0,2.15,2.15,2.15,2.15,22920.0
2019-05-01 13:55:00,2.15,2.15,2.15,2.15,66820.0,2.15,2.15,2.15,2.15,66820.0
2019-05-01 14:00:00,2.15,2.15,2.15,2.15,160720.0,2.15,2.15,2.15,2.15,160720.0
2019-05-01 14:05:00,2.15,2.15,2.15,2.15,53500.0,2.15,2.15,2.15,2.15,53500.0
2019-05-01 14:10:00,2.15,2.15,2.14,2.14,313100.0,2.15,2.15,2.14,2.14,313100.0
2019-05-01 14:15:00,2.14,2.15,2.14,2.15,133280.0,2.14,2.15,2.14,2.15,133280.0
2019-05-01 14:20:00,2.14,2.15,2.14,2.15,157336.0,2.14,2.15,2.14,2.15,157336.0
2019-05-01 14:25:00,2.15,2.15,2.15,2.15,74344.0,2.15,2.15,2.15,2.15,74344.0
2019-05-01 14:30:00,2.15,2.15,2.14,2.14,158764.0,2.15,2.15,2.14,2.14,158764.0
2019-05-01 14:35:00,2.14,2.14,2.13,2.14,335932.0,2.14,2.14,2.13,2.14,335932.0
2019-05-01 14:40:00,2.14,2.14,2.13,2.14,151852.0,2.14,2.14,2.13,2.14,151852.0
2019-05-01 14:45:00,2.14,2.14,2.13,2.14,104784.0,2.14,2.14,2.13,2.14,104784.0
2019-05-01 14:50:00,2.14,2.15,2.14,2.15,157212.0,2.14,2.15,2.14,2.15,157212.0
2019-05-01 14:55:00,2.15,2.15,2.14,2.14,64588.0,2.15,2.15,2.14,2.14,64588.0
2019-05-01 15:00:00,2.14,2.14,2.14,2.14,169448.0,2.14,2.14,2.14,2.14,169448.0
2019-05-01 15:05:00,2.14,2.14,2.14,2.14,53204.0,2.14,2.14,2.14,2.14,53204.0
2019-05-01 15:10:00,2.14,2.14,2.14,2.14,167388.0,2.14,2.14,2.14,2.14,167388.0
2019-05-01 15:15:00,2.14,2.15,2.14,2.15,37904.0,2.14,2.15,2.14,2.15,37904.0
2019-05-01 15:20:00,2.15,2.15,2.14,2.14,209924.0,2.15,2.15,2.14,2.14,209924.0
2019-05-01 15:25:00,2.14,2.14,2.14,2.14,46764.0,2.14,2.14,2.14,2.14,46764.0
2019-05-01 15:30:00,2.14,2.14,2.13,2.13,270820.0,2.14,2.14,2.13,2.13,270820.0
2019-05-01 15:35:00,2.13,2.14,2.13,2.13,292184.0,2.13,2.14,2.13,2.13,292184.0
2019-05-01 15:40:00,2.13,2.13,2.13,2.13,75340.0,2.13,2.13,2.13,2.13,75340.0
2019-05-01 15:45:00,2.13,2.13,2.13,2.13,522912.0,2.13,2.13,2.13,2.13,522912.0
2019-05-01 15:50:00,2.13,2.13,2.13,2.13,195532.0,2.13,2.13,2.13,2.13,195532.0
2019-05-01 15:55:00,2.13,2.13,2.12,2.13,2905840.0,2.13,2.13,2.12,2.13,2905840.0
2019-05-02 09:30:00,2.13,2.14,2.13,2.14,172300.0,2.13,2.14,2.13,2.14,172300.0
2019-05-02 09:35:00,2.14,2.15,2.14,2.15,57236.0,2.14,2.15,2.14,2.15,57236.0
2019-05-02 09:40:00,2.15,2.16,2.15,2.15,271540.0,2.15,2.16,2.15,2.15,271540.0
2019-05-02 09:45:00,2.15,2.15,2.14,2.15,98104.0,2.15,2.15,2.14,2.15,98104.0
2019-05-02 09:50:00,2.15,2.17,2.15,2.16,102108.0,2.15,2.17,2.15,2.16,102108.0
2019-05-02 09:55:00,2.16,2.17,2.16,2.17,162116.0,2.16,2.17,2.16,2.17,162116.0
2019-05-02 10:00:00,2.17,2.17,2.16,2.17,91228.0,2.17,2.17,2.16,2.17,91228.0
2019-05-02 10:05:00,2.17,2.18,2.16,2.16,458468.0,2.17,2.18,2.16,2.16,458468.0
2019-05-02 10:10:00,2.16,2.17,2.16,2.17,112988.0,2.16,2.17,2.16,2.17,112988.0
2019-05-02 10:15:00,2.17,2.17,2.16,2.16,157468.0,2.17,2.17,2.16,2.16,157468.0
2019-05-02 10:20:00,2.16,2.16,2.15,2.16,37772.0,2.16,2.16,2.15,2.16,37772.0
2019-05-02 10:25:00,2.16,2.16,2.16,2.16,82564.0,2.16,2.16,2.16,2.16,82564.0
2019-05-02 10:30:00,2.16,2.17,2.16,2.17,69728.0,2.16,2.17,2.16,2.17,69728.0
2019-05-02 10:35:00,2.17,2.17,2.17,2.17,210684.0,2.17,2.17,2.17,2.17,210684.0
2019-05-02 10:40:00,2.17,2.17,2.17,2.17,139204.0,2.17,2.17,2.17,2.17,139204.0
2019-05-02 10:45:00,2.17,2.18,2.17,2.18,172092.0,2.17,2.18,2.17,2.18,172092.0
2019-05-02 10:50:00,2.18,2.18,2.18,2.18,167304.0,2.18,2.18,2.18,2.18,167304.0
2019-05-02 10:55:00,2.18,2.18,2.17,2.17,72108.0,2.18,2.18,2.17,2.17,72108.0
2019-05-02 11:00:00,2.17,2.18,2.17,2.17,64836.0,2.17,2.18,2.17,2.17,64836.0
2019-05-02 11:05:00,2.17,2.18,2.17,2.18,57568.0,2.17,2.18,2.17,2.18,57568.0
2019-05-02 11:10:00,2.18,2.18,2.17,2.18,104224.0,2.18,2.18,2.17,2.18,104224.0
2019-05-02 11:15:00,2.18,2.18,2.17,2.17,53932.0,2.18,2.18,2.17,2.17,53932.0
2019-05-02 11:20:00,2.17,2.17,2.16,2.16,103024.0,2.17,2.17,2.16,2.16,103024.0
2019-05-02 11:25:00,2.16,2.17,2.16,2.17,87864.0,2.16,2.17,2.16,2.17,87864.0
2019-05-02 11:30:00,2.16,2.17,2.16,2.16,51496.0,2.16,2.17,2.16,2.16,51496.0
2019-05-02 11:35:00,2.16,2.17,2.16,2.16,70300.0,2.16,2.17,2.16,2.16,70300.0
2019-05-02 11:40:00,2.16,2.17,2.15,2.15,100328.0,2.16,2.17,2.15,2.15,100328.0
2019-05-02 11:45:00,2.15,2.16,2.15,2.15,167088.0,2.15,2.16,2.15,2.15,167088.0
2019-05-02 11:50:00,2.15,2.16,2.15,2.15,158044.0,2.15,2.16,2.15,2.15,158044.0
2019-05-02 11:55:00,2.15,2.16,2.15,2.16,96412.0,2.15,2.16,2.15,2.16,96412.0
2019-05-02 12:00:00,2.16,2.16,2.16,2.16,107364.0,2.16,2.16,2.16,2.16,107364.0
2019-05-02 12:05:00,2.16,2.17,2.16,2.17,107920.0,2.16,2.17,2.16,2.17,107920.0
2019-05-02 12:10:00,2.17,2.18,2.17,2.17,143512.0,2.17,2.18,2.17,2.17,143512.0
2019-05-02 12:15:00,2.17,2.18,2.17,2.18,56040.0,2.17,2.18,2.17,2.18,56040.0
2019-05-02 12:20:00,2.18,2.19,2.18,2.19,73592.0,2.18,2.19,2.18,2.19,73592.0
2019-05-02 12:25:00,2.19,2.19,2.18,2.19,468952.0,2.19,2.19,2.18,2.19,468952.0
2019-05-02 12:30:00,2.19,2.19,2.19,2.19,78856.0,2.19,2.19,2.19,2.19,78856.0
2019-05-02 12:35:00,2.19,2.19,2.19,2.19,77340.0,2.19,2.19,2.19,2.19,77340.0
2019-05-02 12:40:00,2.19,2.19,2.19,2.19,69036.0,2.19,2.19,2.19,2.19,69036.0
2019-05-02 12:45:00,2.19,2.19,2.19,2.19,45212.0,2.19,2.19,2.19,2.19,45212.0
2019-05-02 12:50:00,2.19,2.19,2.19,2.19,60400.0,2.19,2.19,2.19,2.19,60400.0
2019-05-02 12:55:00,2.19,2.19,2.19,2.19,32456.0,2.19,2.19,2.19,2.19,32456.0
2019-05-02 13:00:00,2.19,2.2,2.19,2.19,300156.0,2.19,2.2,2.19,2.19,300156.0
2019-05-02 13:05:00,2.19,2.19,2.19,2.19,45660.0,2.19,2.19,2.19,2.19,45660.0
2019-05-02 13:10:00,2.19,2.19,2.19,2.19,39288.0,2.19,2.19,2.19,2.19,39288.0
2019-05-02 13:15:00,2.19,2.19,2.19,2.19,138160.0,2.19,2.19,2.19,2.19,138160.0
2019-05-02 13:20:00,2.19,2.2,2.19,2.2,59432.0,2.19,2.2,2.19,2.2,59432.0
2019-05-02 13:25:00,2.2,2.2,2.19,2.2,51256.0,2.2,2.2,2.19,2.2,51256.0
2019-05-02 13:30:00,2.2,2.2,2.19,2.19,81532.0,2.2,2.2,2.19,2.19,81532.0
2019-05-02 13:35:00,2.19,2.19,2.19,2.19,148896.0,2.19,2.19,2.19,2.19,148896.0
2019-05-02 13:40:00,2.19,2.19,2.19,2.19,37272.0,2.19,2.19,2.19,2.19,37272.0
2019-05-02 13:45:00,2.19,2.19,2.19,2.19,24932.0,2.19,2.19,2.19,2.19,24932.0
2019-05-02 13:50:00,2.19,2.19,2.19,2.19,108096.0,2.19,2.19,2.19,2.19,108096.0
2019-05-02 13:55:00,2.19,2.19,2.19,2.19,107592.0,2.19,2.19,2.19,2.19,107592.0
2019-05-02 14:00:00,2.19,2.19,2.19,2.19,18828.0,2.19,2.19,2.19,2.19,18828.0
2019-05-02 14:05:00,2.19,2.19,2.18,2.18,75980.0,2.19,2.19,2.18,2.18,75980.0
2019-05-02 14:10:00,2.18,2.19,2.18,2.19,65960.0,2.18,2.19,2.18,2.19,65960.0
2019-05-02 14:15:00,2.19,2.19,2.18,2.19,90872.0,2.19,2.19,2.18,2.19,90872.0
2019-05-02 14:20:00,2.19,2.19,2.19,2.19,51280.0,2.19,2.19,2.19,2.19,51280.0
2019-05-02 14:25:00,2.19,2.19,2.19,2.19,64656.0,2.19,2.19,2.19,2.19,64656.0
2019-05-02 14:30:00,2.19,2.19,2.19,2.19,101684.0,2.19,2.19,2.19,2.19,101684.0
2019-05-02 14:35:00,2.19,2.19,2.19,2.19,14020.0,2.19,2.19,2.19,2.19,14020.0
2019-05-02 14:40:00,2.19,2.19,2.19,2.19,37600.0,2.19,2.19,2.19,2.19,37600.0
2019-05-02 14:45:00,2.19,2.2,2.19,2.19,211784.0,2.19,2.2,2.19,2.19,211784.0
2019-05-02 14:50:00,2.19,2.19,2.19,2.19,51568.0,2.19,2.19,2.19,2.19,51568.0
2019-05-02 14:55:00,2.19,2.2,2.19,2.19,175132.0,2.19,2.2,2.19,2.19,175132.0
2019-05-02 15:00:00,2.19,2.2,2.19,2.2,86796.0,2.19,2.2,2.19,2.2,86796.0
2019-05-02 15:05:00,2.2,2.21,2.2,2.21,235164.0,2.2,2.21,2.2,2.21,235164.0
2019-05-02 15:10:00,2.21,2.21,2.2,2.2,397484.0,2.21,2.21,2.2,2.2,397484.0
2019-05-02 15:15:00,2.2,2.2,2.2,2.2,47016.0,2.2,2.2,2.2,2.2,47016.0
2019-05-02 15:20:00,2.2,2.2,2.2,2.2,205900.0,2.2,2.2,2.2,2.2,205900.0
2019-05-02 15:25:00,2.2,2.2,2.2,2.2,35536.0,2.2,2.2,2.2,2.2,35536.0
2019-05-02 15:30:00,2.2,2.2,2.18,2.19,1182284.0,2.2,2.2,2.18,2.19,1182284.0
2019-05-02 15:35:00,2.19,2.19,2.19,2.19,202928.0,2.19,2.19,2.19,2.19,202928.0
2019-05-02 15:40:00,2.19,2.19,2.19,2.19,66352.0,2.19,2.19,2.19,2.19,66352.0
2019-05-02 15:45:00,2.19,2.19,2.19,2.19,591340.0,2.19,2.19,2.19,2.19,591340.0
2019-05-02 15:50:00,2.19,2.19,2.19,2.19,425700.0,2.19,2.19,2.19,2.19,425700.0
2019-05-02 15:55:00,2.19,2.19,2.19,2.19,693300.0,2.19,2.19,2.19,2.19,693300.0
2019-05-03 09:30:00,2.2,2.21,2.2,2.21,158260.0,2.2,2.21,2.2,2.21,158260.0
2019-05-03 09:35:00,2.21,2.21,2.19,2.2,76200.0,2.21,2.21,2.19,2.2,76200.0
2019-05-03 09:40:00,2.2,2.2,2.19,2.2,43992.0,2.2,2.2,2.19,2.2,43992.0
2019-05-03 09:45:00,2.2,2.2,2.19,2.19,66952.0,2.2,2.2,2.19,2.19,66952.0
2019-05-03 09:50:00,2.19,2.21,2.19,2.21,61804.0,2.19,2.21,2.19,2.21,61804.0
2019-05-03 09:55:00,2.21,2.21,2.2,2.2,36056.0,2.21,2.21,2.2,2.2,36056.0
2019-05-03 10:00:00,2.2,2.21,2.2,2.2,53088.0,2.2,2.21,2.2,2.2,53088.0
2019-05-03 10:05:00,2.2,2.21,2.2,2.21,36672.0,2.2,2.21,2.2,2.21,36672.0
2019-05-03 10:10:00,2.21,2.21,2.19,2.19,87196.0,2.21,2.21,2.19,2.19,87196.0
2019-05-03 10:15:00,2.19,2.2,2.19,2.19,93492.0,2.19,2.2,2.19,2.19,93492.0
2019-05-03 10:20:00,2.19,2.21,2.19,2.2,182700.0,2.19,2.21,2.19,2.2,182700.0
2019-05-03 10:25:00,2.2,2.2,2.2,2.2,8000.0,2.2,2.2,2.2,2.2,8000.0
2019-05-03 10:30:00,2.2,2.21,2.2,2.21,113224.0,2.2,2.21,2.2,2.21,113224.0
2019-05-03 10:35:00,2.21,2.22,2.21,2.22,49284.0,2.21,2.22,2.21,2.22,49284.0
2019-05-03 10:40:00,2.21,2.22,2.21,2.21,91260.0,2.21,2.22,2.21,2.21,91260.0
2019-05-03 10:45:00,2.21,2.21,2.21,2.21,54596.0,2.21,2.21,2.21,2.21,54596.0
2019-05-03 10:50:00,2.21,2.21,2.2,2.21,41032.0,2.21,2.21,2.2,2.21,41032.0
2019-05-03 10:55:00,2.21,2.22,2.21,2.21,143160.0,2.21,2.22,2.21,2.21,143160.0
2019-05-03 11:00:00,2.21,2.22,2.21,2.22,50452.0,2.21,2.22,2.21,2.22,50452.0
2019-05-03 11:05:00,2.22,2.22,2.21,2.21,63336.0,2.22,2.22,2.21,2.21,63336.0
2019-05-03 11:10:00,2.21,2.22,2.21,2.22,134180.0,2.21,2.22,2.21,2.22,134180.0
2019-05-03 11:15:00,2.22,2.22,2.21,2.21,224000.0,2.22,2.22,2.21,2.21,224000.0
2019-05-03 11:20:00,2.21,2.21,2.2,2.21,70224.0,2.21,2.21,2.2,2.21,70224.0
2019-05-03 11:25:00,2.21,2.21,2.2,2.21,72892.0,2.21,2.21,2.2,2.21,72892.0
2019-05-03 11:30:00,2.21,2.21,2.2,2.21,56000.0,2.21,2.21,2.2,2.21,56000.0
2019-05-03 11:35:00,2.21,2.21,2.2,2.21,161176.0,2.21,2.21,2.2,2.21,161176.0
2019-05-03 11:40:00,2.21,2.21,2.21,2.21,48140.0,2.21,2.21,2.21,2.21,48140.0
2019-05-03 11:45:00,2.21,2.21,2.21,2.21,23692.0,2.21,2.21,2.21,2.21,23692.0
2019-05-03 11:50:00,2.21,2.21,2.2,2.21,86800.0,2.21,2.21,2.2,2.21,86800.0
2019-05-03 11:55:00,2.21,2.21,2.2,2.21,55388.0,2.21,2.21,2.2,2.21,55388.0
2019-05-03 12:00:00,2.21,2.21,2.21,2.21,39188.0,2.21,2.21,2.21,2.21,39188.0
2019-05-03 12:05:00,2.21,2.21,2.2,2.21,91756.0,2.21,2.21,2.2,2.21,91756.0
2019-05-03 12:10:00,2.21,2.21,2.2,2.21,32152.0,2.21,2.21,2.2,2.21,32152.0
2019-05-03 12:15:00,2.21,2.21,2.2,2.21,27568.0,2.21,2.21,2.2,2.21,27568.0
2019-05-03 12:20:00,2.21,2.21,2.21,2.21,125456.0,2.21,2.21,2.21,2.21,125456.0
2019-05-03 12:25:00,2.21,2.22,2.21,2.22,35204.0,2.21,2.22,2.21,2.22,35204.0
2019-05-03 12:30:00,2.22,2.22,2.21,2.21,57032.0,2.22,2.22,2.21,2.21,57032.0
2019-05-03 12:35:00,2.21,2.22,2.21,2.21,65536.0,2.21,2.22,2.21,2.21,65536.0
2019-05-03 12:40:00,2.22,2.22,2.21,2.22,29704.0,2.22,2.22,2.21,2.22,29704.0
2019-05-03 12:45:00,2.22,2.22,2.21,2.21,39588.0,2.22,2.22,2.21,2.21,39588.0
2019-05-03 12:50:00,2.21,2.22,2.21,2.21,71884.0,2.21,2.22,2.21,2.21,71884.0
2019-05-03 12:55:00,2.21,2.22,2.21,2.22,22460.0,2.21,2.22,2.21,2.22,22460.0
2019-05-03 13:00:00,2.22,2.22,2.21,2.21,31168.0,2.22,2.22,2.21,2.21,31168.0
2019-05-03 13:05:00,2.21,2.22,2.21,2.22,16148.0,2.21,2.22,2.21,2.22,16148.0
2019-05-03 13:10:00,2.22,2.22,2.21,2.22,67572.0,2.22,2.22,2.21,2.22,67572.0
2019-05-03 13:15:00,2.21,2.22,2.21,2.22,23948.0,2.21,2.22,2.21,2.22,23948.0
2019-05-03 13:20:00,2.22,2.22,2.21,2.22,109828.0,2.22,2.22,2.21,2.22,109828.0
2019-05-03 13:25:00,2.22,2.22,2.21,2.22,132908.0,2.22,2.22,2.21,2.22,132908.0
2019-05-03 13:30:00,2.22,2.22,2.22,2.22,67544.0,2.22,2.22,2.22,2.22,67544.0
2019-05-03 13:35:00,2.22,2.22,2.22,2.22,36724.0,2.22,2.22,2.22,2.22,36724.0
2019-05-03 13:40:00,2.22,2.23,2.22,2.22,125868.0,2.22,2.23,2.22,2.22,125868.0
2019-05-03 13:45:00,2.22,2.23,2.22,2.22,42776.0,2.22,2.23,2.22,2.22,42776.0
2019-05-03 13:50:00,2.22,2.23,2.22,2.23,95632.0,2.22,2.23,2.22,2.23,95632.0
2019-05-03 13:55:00,2.23,2.23,2.22,2.23,55376.0,2.23,2.23,2.22,2.23,55376.0
2019-05-03 14:00:00,2.23,2.23,2.23,2.23,44576.0,2.23,2.23,2.23,2.23,44576.0
2019-05-03 14:05:00,2.23,2.23,2.23,2.23,39800.0,2.23,2.23,2.23,2.23,39800.0
2019-05-03 14:10:00,2.23,2.23,2.23,2.23,76812.0,2.23,2.23,2.23,2.23,76812.0
2019-05-03 14:15:00,2.23,2.23,2.23,2.23,97920.0,2.23,2.23,2.23,2.23,97920.0
2019-05-03 14:20:00,2.23,2.23,2.23,2.23,10380.0,2.23,2.23,2.23,2.23,10380.0
2019-05-03 14:25:00,2.23,2.23,2.23,2.23,108940.0,2.23,2.23,2.23,2.23,108940.0
2019-05-03 14:30:00,2.23,2.23,2.22,2.23,73944.0,2.23,2.23,2.22,2.23,73944.0
2019-05-03 14:35:00,2.22,2.23,2.22,2.23,40188.0,2.22,2.23,2.22,2.23,40188.0
2019-05-03 14:40:00,2.23,2.23,2.23,2.23,39448.0,2.23,2.23,2.23,2.23,39448.0
2019-05-03 14:45:00,2.23,2.23,2.23,2.23,89304.0,2.23,2.23,2.23,2.23,89304.0
2019-05-03 14:50:00,2.23,2.23,2.23,2.23,99256.0,2.23,2.23,2.23,2.23,99256.0
2019-05-03 14:55:00,2.23,2.23,2.23,2.23,32160.0,2.23,2.23,2.23,2.23,32160.0
2019-05-03 15:00:00,2.23,2.24,2.23,2.24,105560.0,2.23,2.24,2.23,2.24,105560.0
2019-05-03 15:05:00,2.24,2.25,2.23,2.24,758740.0,2.24,2.25,2.23,2.24,758740.0
2019-05-03 15:10:00,2.24,2.24,2.23,2.23,23560.0,2.24,2.24,2.23,2.23,23560.0
2019-05-03 15:15:00,2.24,2.24,2.23,2.24,85920.0,2.24,2.24,2.23,2.24,85920.0
2019-05-03 15:20:00,2.24,2.24,2.23,2.24,105012.0,2.24,2.24,2.23,2.24,105012.0
2019-05-03 15:25:00,2.24,2.24,2.24,2.24,137316.0,2.24,2.24,2.24,2.24,137316.0
2019-05-03 15:30:00,2.24,2.25,2.24,2.24,225936.0,2.24,2.25,2.24,2.24,225936.0
2019-05-03 15:35:00,2.24,2.24,2.24,2.24,37680.0,2.24,2.24,2.24,2.24,37680.0
2019-05-03 15:40:00,2.24,2.24,2.24,2.24,142012.0,2.24,2.24,2.24,2.24,142012.0
2019-05-03 15:45:00,2.24,2.24,2.24,2.24,288424.0,2.24,2.24,2.24,2.24,288424.0
2019-05-03 15:50:00,2.24,2.25,2.24,2.25,442056.0,2.24,2.25,2.24,2.25,442056.0
2019-05-03 15:55:00,2.25,2.25,2.24,2.24,575724.0,2.25,2.25,2.24,2.24,575724.0
2019-05-06 09:30:00,2.21,2.22,2.2,2.21,202848.0,2.21,2.22,2.2,2.21,202848.0
2019-05-06 09:35:00,2.21,2.22,2.21,2.22,60896.0,2.21,2.22,2.21,2.22,60896.0
2019-05-06 09:40:00,2.22,2.22,2.2,2.21,352660.0,2.22,2.22,2.2,2.21,352660.0
2019-05-06 09:45:00,2.21,2.21,2.19,2.19,342376.0,2.21,2.21,2.19,2.19,342376.0
2019-05-06 09:50:00,2.19,2.19,2.17,2.17,169236.0,2.19,2.19,2.17,2.17,169236.0
2019-05-06 09:55:00,2.18,2.19,2.17,2.18,62080.0,2.18,2.19,2.17,2.18,62080.0
2019-05-06 10:00:00,2.18,2.18,2.17,2.17,105716.0,2.18,2.18,2.17,2.17,105716.0
2019-05-06 10:05:00,2.17,2.18,2.17,2.18,141816.0,2.17,2.18,2.17,2.18,141816.0
2019-05-06 10:10:00,2.18,2.19,2.17,2.18,802108.0,2.18,2.19,2.17,2.18,802108.0
2019-05-06 10:15:00,2.18,2.19,2.18,2.19,122320.0,2.18,2.19,2.18,2.19,122320.0
2019-05-06 10:20:00,2.19,2.19,2.18,2.18,57576.0,2.19,2.19,2.18,2.18,57576.0
2019-05-06 10:25:00,2.18,2.18,2.18,2.18,66180.0,2.18,2.18,2.18,2.18,66180.0
2019-05-06 10:30:00,2.18,2.18,2.18,2.18,64604.0,2.18,2.18,2.18,2.18,64604.0
2019-05-06 10:35:00,2.18,2.19,2.18,2.19,141480.0,2.18,2.19,2.18,2.19,141480.0
2019-05-06 10:40:00,2.19,2.19,2.19,2.19,156960.0,2.19,2.19,2.19,2.19,156960.0
2019-05-06 10:45:00,2.19,2.2,2.19,2.2,107064.0,2.19,2.2,2.19,2.2,107064.0
2019-05-06 10:50:00,2.2,2.21,2.19,2.2,56532.0,2.2,2.21,2.19,2.2,56532.0
2019-05-06 10:55:00,2.2,2.2,2.2,2.2,21928.0,2.2,2.2,2.2,2.2,21928.0
2019-05-06 11:00:00,2.2,2.21,2.2,2.21,96432.0,2.2,2.21,2.2,2.21,96432.0
2019-05-06 11:05:00,2.2,2.21,2.2,2.21,72200.0,2.2,2.21,2.2,2.21,72200.0
2019-05-06 11:10:00,2.21,2.21,2.2,2.21,36128.0,2.21,2.21,2.2,2.21,36128.0
2019-05-06 11:15:00,2.21,2.21,2.21,2.21,69776.0,2.21,2.21,2.21,2.21,69776.0
2019-05-06 11:20:00,2.21,2.21,2.21,2.21,70144.0,2.21,2.21,2.21,2.21,70144.0
2019-05-06 11:25:00,2.21,2.21,2.21,2.21,74856.0,2.21,2.21,2.21,2.21,74856.0
2019-05-06 11:30:00,2.21,2.21,2.2,2.21,165520.0,2.21,2.21,2.2,2.21,165520.0
2019-05-06 11:35:00,2.21,2.21,2.21,2.21,30704.0,2.21,2.21,2.21,2.21,30704.0
2019-05-06 11:40:00,2.21,2.22,2.21,2.21,47260.0,2.21,2.22,2.21,2.21,47260.0
2019-05-06 11:45:00,2.21,2.22,2.21,2.21,78764.0,2.21,2.22,2.21,2.21,78764.0
2019-05-06 11:50:00,2.21,2.21,2.2,2.21,116848.0,2.21,2.21,2.2,2.21,116848.0
2019-05-06 11:55:00,2.21,2.21,2.2,2.21,60088.0,2.21,2.21,2.2,2.21,60088.0
2019-05-06 12:00:00,2.21,2.21,2.2,2.21,53856.0,2.21,2.21,2.2,2.21,53856.0
2019-05-06 12:05:00,2.2,2.21,2.2,2.21,52928.0,2.2,2.21,2.2,2.21,52928.0
2019-05-06 12:10:00,2.21,2.21,2.21,2.21,24684.0,2.21,2.21,2.21,2.21,24684.0
2019-05-06 12:15:00,2.21,2.21,2.21,2.21,95712.0,2.21,2.21,2.21,2.21,95712.0
2019-05-06 12:20:00,2.21,2.22,2.21,2.21,133480.0,2.21,2.22,2.21,2.21,133480.0
2019-05-06 12:25:00,2.21,2.21,2.21,2.21,32160.0,2.21,2.21,2.21,2.21,32160.0
2019-05-06 12:30:00,2.21,2.21,2.2,2.2,66436.0,2.21,2.21,2.2,2.2,66436.0
2019-05-06 12:35:00,2.2,2.21,2.2,2.21,41556.0,2.2,2.21,2.2,2.21,41556.0
2019-05-06 12:40:00,2.21,2.21,2.2,2.21,25548.0,2.21,2.21,2.2,2.21,25548.0
2019-05-06 12:45:00,2.21,2.21,2.2,2.21,43428.0,2.21,2.21,2.2,2.21,43428.0
2019-05-06 12:50:00,2.21,2.21,2.2,2.21,79100.0,2.21,2.21,2.2,2.21,79100.0
2019-05-06 12:55:00,2.21,2.21,2.21,2.21,32752.0,2.21,2.21,2.21,2.21,32752.0
2019-05-06 13:00:00,2.2,2.21,2.2,2.21,131168.0,2.2,2.21,2.2,2.21,131168.0
2019-05-06 13:05:00,2.21,2.22,2.2,2.21,84300.0,2.21,2.22,2.2,2.21,84300.0
2019-05-06 13:10:00,2.21,2.22,2.21,2.22,35208.0,2.21,2.22,2.21,2.22,35208.0
2019-05-06 13:15:00,2.22,2.22,2.21,2.22,24728.0,2.22,2.22,2.21,2.22,24728.0
2019-05-06 13:20:00,2.22,2.22,2.21,2.22,41820.0,2.22,2.22,2.21,2.22,41820.0
2019-05-06 13:25:00,2.22,2.22,2.21,2.22,33572.0,2.22,2.22,2.21,2.22,33572.0
2019-05-06 13:30:00,2.22,2.22,2.21,2.22,49508.0,2.22,2.22,2.21,2.22,49508.0
2019-05-06 13:35:00,2.22,2.22,2.21,2.21,83688.0,2.22,2.22,2.21,2.21,83688.0
2019-05-06 13:40:00,2.22,2.22,2.21,2.22,55980.0,2.22,2.22,2.21,2.22,55980.0
2019-05-06 13:45:00,2.22,2.22,2.21,2.22,62116.0,2.22,2.22,2.21,2.22,62116.0
2019-05-06 13:50:00,2.22,2.22,2.21,2.22,54400.0,2.22,2.22,2.21,2.22,54400.0
2019-05-06 13:55:00,2.22,2.22,2.21,2.22,34024.0,2.22,2.22,2.21,2.22,34024.0
2019-05-06 14:00:00,2.22,2.22,2.21,2.22,12000.0,2.22,2.22,2.21,2.22,12000.0
2019-05-06 14:05:00,2.21,2.21,2.21,2.21,87968.0,2.21,2.21,2.21,2.21,87968.0
2019-05-06 14:10:00,2.21,2.22,2.21,2.21,99048.0,2.21,2.22,2.21,2.21,99048.0
2019-05-06 14:15:00,2.21,2.21,2.21,2.21,47764.0,2.21,2.21,2.21,2.21,47764.0
2019-05-06 14:20:00,2.21,2.21,2.2,2.21,44976.0,2.21,2.21,2.2,2.21,44976.0
2019-05-06 14:25:00,2.21,2.21,2.21,2.21,60924.0,2.21,2.21,2.21,2.21,60924.0
2019-05-06 14:30:00,2.21,2.22,2.21,2.22,155924.0,2.21,2.22,2.21,2.22,155924.0
2019-05-06 14:35:00,2.22,2.22,2.22,2.22,21044.0,2.22,2.22,2.22,2.22,21044.0
2019-05-06 14:40:00,2.22,2.22,2.21,2.22,75360.0,2.22,2.22,2.21,2.22,75360.0
2019-05-06 14:45:00,2.22,2.22,2.21,2.22,94020.0,2.22,2.22,2.21,2.22,94020.0
2019-05-06 14:50:00,2.22,2.22,2.22,2.22,67996.0,2.22,2.22,2.22,2.22,67996.0
2019-05-06 14:55:00,2.22,2.23,2.22,2.22,71820.0,2.22,2.23,2.22,2.22,71820.0
2019-05-06 15:00:00,2.22,2.23,2.22,2.23,24884.0,2.22,2.23,2.22,2.23,24884.0
2019-05-06 15:05:00,2.23,2.23,2.22,2.22,121476.0,2.23,2.23,2.22,2.22,121476.0
2019-05-06 15:10:00,2.22,2.22,2.22,2.22,60708.0,2.22,2.22,2.22,2.22,60708.0
2019-05-06 15:15:00,2.22,2.22,2.22,2.22,39600.0,2.22,2.22,2.22,2.22,39600.0
2019-05-06 15:20:00,2.22,2.22,2.22,2.22,104904.0,2.22,2.22,2.22,2.22,104904.0
2019-05-06 15:25:00,2.22,2.22,2.22,2.22,50268.0,2.22,2.22,2.22,2.22,50268.0
2019-05-06 15:30:00,2.22,2.22,2.22,2.22,164528.0,2.22,2.22,2.22,2.22,164528.0
2019-05-06 15:35:00,2.22,2.22,2.21,2.22,214016.0,2.22,2.22,2.21,2.22,214016.0
2019-05-06 15:40:00,2.22,2.22,2.21,2.22,183256.0,2.22,2.22,2.21,2.22,183256.0
2019-05-06 15:45:00,2.22,2.22,2.21,2.22,312708.0,2.22,2.22,2.21,2.22,312708.0
2019-05-06 15:50:00,2.22,2.22,2.21,2.22,378732.0,2.22,2.22,2.21,2.22,378732.0
2019-05-06 15:55:00,2.22,2.22,2.21,2.22,686964.0,2.22,2.22,2.21,2.22,686964.0
2019-05-07 09:30:00,2.19,2.22,2.19,2.21,159032.0,2.19,2.22,2.19,2.21,159032.0
2019-05-07 09:35:00,2.21,2.22,2.21,2.21,95992.0,2.21,2.22,2.21,2.21,95992.0
2019-05-07 09:40:00,2.21,2.21,2.2,2.21,34532.0,2.21,2.21,2.2,2.21,34532.0
2019-05-07 09:45:00,2.21,2.21,2.19,2.2,348624.0,2.21,2.21,2.19,2.2,348624.0
2019-05-07 09:50:00,2.2,2.21,2.19,2.21,124692.0,2.2,2.21,2.19,2.21,124692.0
2019-05-07 09:55:00,2.21,2.21,2.2,2.2,58904.0,2.21,2.21,2.2,2.2,58904.0
2019-05-07 10:00:00,2.2,2.2,2.2,2.2,84836.0,2.2,2.2,2.2,2.2,84836.0
2019-05-07 10:05:00,2.2,2.21,2.2,2.21,120140.0,2.2,2.21,2.2,2.21,120140.0
2019-05-07 10:10:00,2.21,2.22,2.21,2.22,182792.0,2.21,2.22,2.21,2.22,182792.0
2019-05-07 10:15:00,2.22,2.22,2.21,2.22,40072.0,2.22,2.22,2.21,2.22,40072.0
2019-05-07 10:20:00,2.22,2.23,2.21,2.22,127628.0,2.22,2.23,2.21,2.22,127628.0
2019-05-07 10:25:00,2.22,2.22,2.22,2.22,71676.0,2.22,2.22,2.22,2.22,71676.0
2019-05-07 10:30:00,2.22,2.22,2.22,2.22,110208.0,2.22,2.22,2.22,2.22,110208.0
2019-05-07 10:35:00,2.22,2.22,2.21,2.21,135156.0,2.22,2.22,2.21,2.21,135156.0
2019-05-07 10:40:00,2.21,2.22,2.21,2.21,55924.0,2.21,2.22,2.21,2.21,55924.0
2019-05-07 10:45:00,2.22,2.22,2.21,2.22,62492.0,2.22,2.22,2.21,2.22,62492.0
2019-05-07 10:50:00,2.22,2.22,2.21,2.22,59676.0,2.22,2.22,2.21,2.22,59676.0
2019-05-07 10:55:00,2.22,2.22,2.21,2.22,73928.0,2.22,2.22,2.21,2.22,73928.0
2019-05-07 11:00:00,2.22,2.22,2.21,2.22,117268.0,2.22,2.22,2.21,2.22,117268.0
2019-05-07 11:05:00,2.21,2.22,2.21,2.22,76160.0,2.21,2.22,2.21,2.22,76160.0
2019-05-07 11:10:00,2.22,2.22,2.22,2.22,40224.0,2.22,2.22,2.22,2.22,40224.0
2019-05-07 11:15:00,2.22,2.22,2.22,2.22,55284.0,2.22,2.22,2.22,2.22,55284.0
2019-05-07 11:20:00,2.22,2.22,2.22,2.22,62604.0,2.22,2.22,2.22,2.22,62604.0
2019-05-07 11:25:00,2.22,2.23,2.22,2.22,127684.0,2.22,2.23,2.22,2.22,127684.0
2019-05-07 11:30:00,2.22,2.22,2.22,2.22,64352.0,2.22,2.22,2.22,2.22,64352.0
2019-05-07 11:35:00,2.22,2.22,2.21,2.21,100908.0,2.22,2.22,2.21,2.21,100908.0
2019-05-07 11:40:00,2.21,2.22,2.21,2.21,51684.0,2.21,2.22,2.21,2.21,51684.0
2019-05-07 11:45:00,2.21,2.21,2.21,2.21,42076.0,2.21,2.21,2.21,2.21,42076.0
2019-05-07 11:50:00,2.21,2.21,2.21,2.21,54208.0,2.21,2.21,2.21,2.21,54208.0
2019-05-07 11:55:00,2.21,2.21,2.21,2.21,121380.0,2.21,2.21,2.21,2.21,121380.0
2019-05-07 12:00:00,2.21,2.21,2.2,2.21,45340.0,2.21,2.21,2.2,2.21,45340.0
2019-05-07 12:05:00,2.21,2.21,2.2,2.21,69540.0,2.21,2.21,2.2,2.21,69540.0
2019-05-07 12:10:00,2.21,2.21,2.21,2.21,34428.0,2.21,2.21,2.21,2.21,34428.0
2019-05-07 12:15:00,2.21,2.21,2.21,2.21,47076.0,2.21,2.21,2.21,2.21,47076.0
2019-05-07 12:20:00,2.21,2.22,2.21,2.22,57916.0,2.21,2.22,2.21,2.22,57916.0
2019-05-07 12:25:00,2.22,2.22,2.21,2.22,75816.0,2.22,2.22,2.21,2.22,75816.0
2019-05-07 12:30:00,2.22,2.23,2.22,2.22,30540.0,2.22,2.23,2.22,2.22,30540.0
2019-05-07 12:35:00,2.23,2.23,2.22,2.22,57344.0,2.23,2.23,2.22,2.22,57344.0
2019-05-07 12:40:00,2.22,2.23,2.22,2.23,30800.0,2.22,2.23,2.22,2.23,30800.0
2019-05-07 12:45:00,2.23,2.23,2.23,2.23,66516.0,2.23,2.23,2.23,2.23,66516.0
2019-05-07 12:50:00,2.23,2.23,2.23,2.23,42980.0,2.23,2.23,2.23,2.23,42980.0
2019-05-07 12:55:00,2.23,2.23,2.23,2.23,41376.0,2.23,2.23,2.23,2.23,41376.0
2019-05-07 13:00:00,2.23,2.23,2.22,2.22,58908.0,2.23,2.23,2.22,2.22,58908.0
2019-05-07 13:05:00,2.22,2.22,2.21,2.21,74500.0,2.22,2.22,2.21,2.21,74500.0
2019-05-07 13:10:00,2.21,2.21,2.21,2.21,62200.0,2.21,2.21,2.21,2.21,62200.0
2019-05-07 13:15:00,2.21,2.21,2.2,2.21,101472.0,2.21,2.21,2.2,2.21,101472.0
2019-05-07 13:20:00,2.21,2.21,2.21,2.21,70496.0,2.21,2.21,2.21,2.21,70496.0
2019-05-07 13:25:00,2.21,2.21,2.2,2.21,64804.0,2.21,2.21,2.2,2.21,64804.0
2019-05-07 13:30:00,2.2,2.21,2.2,2.21,117736.0,2.2,2.21,2.2,2.21,117736.0
2019-05-07 13:35:00,2.21,2.21,2.2,2.21,191184.0,2.21,2.21,2.2,2.21,191184.0
2019-05-07 13:40:00,2.21,2.21,2.2,2.2,93644.0,2.21,2.21,2.2,2.2,93644.0
2019-05-07 13:45:00,2.2,2.21,2.2,2.21,116280.0,2.2,2.21,2.2,2.21,116280.0
2019-05-07 13:50:00,2.21,2.21,2.21,2.21,90548.0,2.21,2.21,2.21,2.21,90548.0
2019-05-07 13:55:00,2.21,2.21,2.21,2.21,71096.0,2.21,2.21,2.21,2.21,71096.0
2019-05-07 14:00:00,2.21,2.21,2.2,2.2,44360.0,2.21,2.21,2.2,2.2,44360.0
2019-05-07 14:05:00,2.2,2.21,2.2,2.2,77108.0,2.2,2.21,2.2,2.2,77108.0
2019-05-07 14:10:00,2.2,2.2,2.2,2.2,189784.0,2.2,2.2,2.2,2.2,189784.0
2019-05-07 14:15:00,2.2,2.2,2.19,2.2,84800.0,2.2,2.2,2.19,2.2,84800.0
2019-05-07 14:20:00,2.19,2.2,2.19,2.2,138196.0,2.19,2.2,2.19,2.2,138196.0
2019-05-07 14:25:00,2.2,2.2,2.19,2.2,74932.0,2.2,2.2,2.19,2.2,74932.0
2019-05-07 14:30:00,2.2,2.2,2.19,2.2,136720.0,2.2,2.2,2.19,2.2,136720.0
2019-05-07 14:35:00,2.2,2.2,2.19,2.19,134752.0,2.2,2.2,2.19,2.19,134752.0
2019-05-07 14:40:00,2.19,2.2,2.19,2.19,123084.0,2.19,2.2,2.19,2.19,123084.0
2019-05-07 14:45:00,2.19,2.19,2.19,2.19,125380.0,2.19,2.19,2.19,2.19,125380.0
2019-05-07 14:50:00,2.19,2.2,2.19,2.2,62012.0,2.19,2.2,2.19,2.2,62012.0
2019-05-07 14:55:00,2.2,2.2,2.2,2.2,68992.0,2.2,2.2,2.2,2.2,68992.0
2019-05-07 15:00:00,2.2,2.2,2.19,2.19,160752.0,2.2,2.2,2.19,2.19,160752.0
2019-05-07 15:05:00,2.19,2.2,2.19,2.19,132636.0,2.19,2.2,2.19,2.19,132636.0
2019-05-07 15:10:00,2.19,2.2,2.19,2.19,128884.0,2.19,2.2,2.19,2.19,128884.0
2019-05-07 15:15:00,2.19,2.2,2.19,2.19,126540.0,2.19,2.2,2.19,2.19,126540.0
2019-05-07 15:20:00,2.19,2.19,2.18,2.18,120292.0,2.19,2.19,2.18,2.18,120292.0
2019-05-07 15:25:00,2.18,2.19,2.18,2.19,105664.0,2.18,2.19,2.18,2.19,105664.0
2019-05-07 15:30:00,2.18,2.18,2.18,2.18,142928.0,2.18,2.18,2.18,2.18,142928.0
2019-05-07 15:35:00,2.18,2.18,2.17,2.18,371304.0,2.18,2.18,2.17,2.18,371304.0
2019-05-07 15:40:00,2.18,2.19,2.18,2.19,167180.0,2.18,2.19,2.18,2.19,167180.0
2019-05-07 15:45:00,2.19,2.19,2.19,2.19,320092.0,2.19,2.19,2.19,2.19,320092.0
2019-05-07 15:50:00,2.19,2.19,2.19,2.19,377276.0,2.19,2.19,2.19,2.19,377276.0
2019-05-07 15:55:00,2.19,2.2,2.19,2.19,617428.0,2.19,2.2,2.19,2.19,617428.0
2019-05-08 09:30:00,2.19,2.19,2.16,2.17,151244.0,2.19,2.19,2.16,2.17,151244.0
2019-05-08 09:35:00,2.18,2.19,2.17,2.18,27704.0,2.18,2.19,2.17,2.18,27704.0
2019-05-08 09:40:00,2.18,2.18,2.18,2.18,36596.0,2.18,2.18,2.18,2.18,36596.0
2019-05-08 09:45:00,2.18,2.19,2.18,2.18,39348.0,2.18,2.19,2.18,2.18,39348.0
2019-05-08 09:50:00,2.18,2.19,2.18,2.18,83416.0,2.18,2.19,2.18,2.18,83416.0
2019-05-08 09:55:00,2.18,2.18,2.18,2.18,60560.0,2.18,2.18,2.18,2.18,60560.0
2019-05-08 10:00:00,2.18,2.19,2.18,2.18,61904.0,2.18,2.19,2.18,2.18,61904.0
2019-05-08 10:05:00,2.18,2.19,2.18,2.18,76152.0,2.18,2.19,2.18,2.18,76152.0
2019-05-08 10:10:00,2.18,2.19,2.17,2.19,136236.0,2.18,2.19,2.17,2.19,136236.0
2019-05-08 10:15:00,2.19,2.19,2.18,2.19,116856.0,2.19,2.19,2.18,2.19,116856.0
2019-05-08 10:20:00,2.19,2.19,2.18,2.19,55384.0,2.19,2.19,2.18,2.19,55384.0
2019-05-08 10:25:00,2.19,2.19,2.18,2.19,123672.0,2.19,2.19,2.18,2.19,123672.0
2019-05-08 10:30:00,2.19,2.19,2.19,2.19,40236.0,2.19,2.19,2.19,2.19,40236.0
2019-05-08 10:35:00,2.19,2.19,2.18,2.19,137920.0,2.19,2.19,2.18,2.19,137920.0
2019-05-08 10:40:00,2.19,2.19,2.19,2.19,34100.0,2.19,2.19,2.19,2.19,34100.0
2019-05-08 10:45:00,2.19,2.19,2.19,2.19,24552.0,2.19,2.19,2.19,2.19,24552.0
2019-05-08 10:50:00,2.19,2.19,2.19,2.19,103948.0,2.19,2.19,2.19,2.19,103948.0
2019-05-08 10:55:00,2.19,2.19,2.18,2.19,141408.0,2.19,2.19,2.18,2.19,141408.0
2019-05-08 11:00:00,2.19,2.2,2.19,2.2,85612.0,2.19,2.2,2.19,2.2,85612.0
2019-05-08 11:05:00,2.2,2.2,2.19,2.19,43488.0,2.2,2.2,2.19,2.19,43488.0
2019-05-08 11:10:00,2.2,2.21,2.2,2.21,51668.0,2.2,2.21,2.2,2.21,51668.0
2019-05-08 11:15:00,2.21,2.21,2.2,2.21,36248.0,2.21,2.21,2.2,2.21,36248.0
2019-05-08 11:20:00,2.21,2.21,2.21,2.21,84936.0,2.21,2.21,2.21,2.21,84936.0
2019-05-08 11:25:00,2.21,2.21,2.21,2.21,62992.0,2.21,2.21,2.21,2.21,62992.0
2019-05-08 11:30:00,2.21,2.21,2.2,2.2,103996.0,2.21,2.21,2.2,2.2,103996.0
2019-05-08 11:35:00,2.2,2.21,2.19,2.19,52596.0,2.2,2.21,2.19,2.19,52596.0
2019-05-08 11:40:00,2.19,2.19,2.19,2.19,22616.0,2.19,2.19,2.19,2.19,22616.0
2019-05-08 11:45:00,2.19,2.19,2.19,2.19,39812.0,2.19,2.19,2.19,2.19,39812.0
2019-05-08 11:50:00,2.19,2.2,2.19,2.19,43080.0,2.19,2.2,2.19,2.19,43080.0
2019-05-08 11:55:00,2.19,2.2,2.19,2.19,107444.0,2.19,2.2,2.19,2.19,107444.0
2019-05-08 12:00:00,2.2,2.2,2.19,2.19,46968.0,2.2,2.2,2.19,2.19,46968.0
2019-05-08 12:05:00,2.19,2.19,2.19,2.19,240284.0,2.19,2.19,2.19,2.19,240284.0
2019-05-08 12:10:00,2.19,2.19,2.19,2.19,89056.0,2.19,2.19,2.19,2.19,89056.0
2019-05-08 12:15:00,2.19,2.19,2.19,2.19,85976.0,2.19,2.19,2.19,2.19,85976.0
2019-05-08 12:20:00,2.19,2.19,2.19,2.19,27592.0,2.19,2.19,2.19,2.19,27592.0
2019-05-08 12:25:00,2.19,2.19,2.19,2.19,39204.0,2.19,2.19,2.19,2.19,39204.0
2019-05-08 12:30:00,2.19,2.19,2.19,2.19,41920.0,2.19,2.19,2.19,2.19,41920.0
2019-05-08 12:35:00,2.19,2.19,2.19,2.19,22000.0,2.19,2.19,2.19,2.19,22000.0
2019-05-08 12:40:00,2.19,2.19,2.19,2.19,49624.0,2.19,2.19,2.19,2.19,49624.0
2019-05-08 12:45:00,2.19,2.19,2.19,2.19,14900.0,2.19,2.19,2.19,2.19,14900.0
2019-05-08 12:50:00,2.19,2.19,2.19,2.19,56384.0,2.19,2.19,2.19,2.19,56384.0
2019-05-08 12:55:00,2.19,2.19,2.19,2.19,44548.0,2.19,2.19,2.19,2.19,44548.0
2019-05-08 13:00:00,2.19,2.19,2.19,2.19,29200.0,2.19,2.19,2.19,2.19,29200.0
2019-05-08 13:05:00,2.19,2.19,2.19,2.19,28836.0,2.19,2.19,2.19,2.19,28836.0
2019-05-08 13:10:00,2.19,2.19,2.19,2.19,28564.0,2.19,2.19,2.19,2.19,28564.0
2019-05-08 13:15:00,2.19,2.19,2.19,2.19,18000.0,2.19,2.19,2.19,2.19,18000.0
2019-05-08 13:20:00,2.19,2.19,2.19,2.19,71968.0,2.19,2.19,2.19,2.19,71968.0
2019-05-08 13:25:00,2.19,2.19,2.19,2.19,56900.0,2.19,2.19,2.19,2.19,56900.0
2019-05-08 13:30:00,2.19,2.19,2.19,2.19,39200.0,2.19,2.19,2.19,2.19,39200.0
2019-05-08 13:35:00,2.19,2.19,2.19,2.19,58576.0,2.19,2.19,2.19,2.19,58576.0
2019-05-08 13:40:00,2.19,2.19,2.19,2.19,11600.0,2.19,2.19,2.19,2.19,11600.0
2019-05-08 13:45:00,2.19,2.19,2.19,2.19,59360.0,2.19,2.19,2.19,2.19,59360.0
2019-05-08 13:50:00,2.19,2.19,2.19,2.19,17600.0,2.19,2.19,2.19,2.19,17600.0
2019-05-08 13:55:00,2.19,2.19,2.19,2.19,42700.0,2.19,2.19,2.19,2.19,42700.0
2019-05-08 14:00:00,2.19,2.19,2.19,2.19,56444.0,2.19,2.19,2.19,2.19,56444.0
2019-05-08 14:05:00,2.19,2.19,2.19,2.19,89652.0,2.19,2.19,2.19,2.19,89652.0
2019-05-08 14:10:00,2.19,2.2,2.19,2.19,41356.0,2.19,2.2,2.19,2.19,41356.0
2019-05-08 14:15:00,2.19,2.2,2.19,2.2,40092.0,2.19,2.2,2.19,2.2,40092.0
2019-05-08 14:20:00,2.2,2.2,2.19,2.2,39116.0,2.2,2.2,2.19,2.2,39116.0
2019-05-08 14:25:00,2.2,2.2,2.2,2.2,22800.0,2.2,2.2,2.2,2.2,22800.0
2019-05-08 14:30:00,2.2,2.21,2.2,2.2,54128.0,2.2,2.21,2.2,2.2,54128.0
2019-05-08 14:35:00,2.2,2.2,2.2,2.2,17660.0,2.2,2.2,2.2,2.2,17660.0
2019-05-08 14:40:00,2.2,2.2,2.19,2.2,100744.0,2.2,2.2,2.19,2.2,100744.0
2019-05-08 14:45:00,2.2,2.2,2.2,2.2,50028.0,2.2,2.2,2.2,2.2,50028.0
2019-05-08 14:50:00,2.2,2.2,2.19,2.2,93684.0,2.2,2.2,2.19,2.2,93684.0
2019-05-08 14:55:00,2.2,2.2,2.19,2.19,26880.0,2.2,2.2,2.19,2.19,26880.0
2019-05-08 15:00:00,2.19,2.2,2.19,2.2,83592.0,2.19,2.2,2.19,2.2,83592.0
2019-05-08 15:05:00,2.2,2.2,2.19,2.19,33580.0,2.2,2.2,2.19,2.19,33580.0
2019-05-08 15:10:00,2.19,2.19,2.19,2.19,45280.0,2.19,2.19,2.19,2.19,45280.0
2019-05-08 15:15:00,2.19,2.19,2.19,2.19,126288.0,2.19,2.19,2.19,2.19,126288.0
2019-05-08 15:20:00,2.19,2.2,2.19,2.19,107760.0,2.19,2.2,2.19,2.19,107760.0
2019-05-08 15:25:00,2.19,2.19,2.19,2.19,121408.0,2.19,2.19,2.19,2.19,121408.0
2019-05-08 15:30:00,2.19,2.19,2.18,2.19,202656.0,2.19,2.19,2.18,2.19,202656.0
2019-05-08 15:35:00,2.19,2.19,2.19,2.19,80752.0,2.19,2.19,2.19,2.19,80752.0
2019-05-08 15:40:00,2.19,2.19,2.18,2.18,156680.0,2.19,2.19,2.18,2.18,156680.0
2019-05-08 15:45:00,2.19,2.19,2.18,2.18,229180.0,2.19,2.19,2.18,2.18,229180.0
2019-05-08 15:50:00,2.18,2.18,2.17,2.18,568336.0,2.18,2.18,2.17,2.18,568336.0
2019-05-08 15:55:00,2.17,2.18,2.17,2.17,932576.0,2.17,2.18,2.17,2.17,932576.0
2019-05-09 09:30:00,2.15,2.16,2.14,2.16,161776.0,2.15,2.16,2.14,2.16,161776.0
2019-05-09 09:35:00,2.16,2.16,2.15,2.16,31900.0,2.16,2.16,2.15,2.16,31900.0
2019-05-09 09:40:00,2.16,2.16,2.15,2.15,94096.0,2.16,2.16,2.15,2.15,94096.0
2019-05-09 09:45:00,2.15,2.15,2.15,2.15,159008.0,2.15,2.15,2.15,2.15,159008.0
2019-05-09 09:50:00,2.15,2.15,2.14,2.14,110476.0,2.15,2.15,2.14,2.14,110476.0
2019-05-09 09:55:00,2.14,2.15,2.14,2.14,120012.0,2.14,2.15,2.14,2.14,120012.0
2019-05-09 10:00:00,2.14,2.15,2.14,2.14,99772.0,2.14,2.15,2.14,2.14,99772.0
2019-05-09 10:05:00,2.14,2.15,2.14,2.14,33508.0,2.14,2.15,2.14,2.14,33508.0
2019-05-09 10:10:00,2.14,2.14,2.13,2.13,206604.0,2.14,2.14,2.13,2.13,206604.0
2019-05-09 10:15:00,2.14,2.14,2.13,2.13,43760.0,2.14,2.14,2.13,2.13,43760.0
2019-05-09 10:20:00,2.13,2.13,2.12,2.12,224976.0,2.13,2.13,2.12,2.12,224976.0
2019-05-09 10:25:00,2.12,2.13,2.12,2.13,97232.0,2.12,2.13,2.12,2.13,97232.0
2019-05-09 10:30:00,2.13,2.13,2.12,2.13,57648.0,2.13,2.13,2.12,2.13,57648.0
2019-05-09 10:35:00,2.13,2.13,2.12,2.13,213644.0,2.13,2.13,2.12,2.13,213644.0
2019-05-09 10:40:00,2.13,2.13,2.12,2.13,100904.0,2.13,2.13,2.12,2.13,100904.0
2019-05-09 10:45:00,2.13,2.14,2.13,2.14,73116.0,2.13,2.14,2.13,2.14,73116.0
2019-05-09 10:50:00,2.13,2.14,2.13,2.13,42752.0,2.13,2.14,2.13,2.13,42752.0
2019-05-09 10:55:00,2.13,2.13,2.12,2.12,169456.0,2.13,2.13,2.12,2.12,169456.0
2019-05-09 11:00:00,2.12,2.13,2.12,2.13,119832.0,2.12,2.13,2.12,2.13,119832.0
2019-05-09 11:05:00,2.13,2.14,2.13,2.13,282612.0,2.13,2.14,2.13,2.13,282612.0
2019-05-09 11:10:00,2.13,2.14,2.13,2.14,48588.0,2.13,2.14,2.13,2.14,48588.0
2019-05-09 11:15:00,2.14,2.14,2.14,2.14,56344.0,2.14,2.14,2.14,2.14,56344.0
2019-05-09 11:20:00,2.14,2.14,2.13,2.13,34272.0,2.14,2.14,2.13,2.13,34272.0
2019-05-09 11:25:00,2.13,2.14,2.13,2.13,73848.0,2.13,2.14,2.13,2.13,73848.0
2019-05-09 11:30:00,2.13,2.14,2.13,2.13,40104.0,2.13,2.14,2.13,2.13,40104.0
2019-05-09 11:35:00,2.13,2.13,2.13,2.13,111344.0,2.13,2.13,2.13,2.13,111344.0
2019-05-09 11:40:00,2.13,2.13,2.13,2.13,73904.0,2.13,2.13,2.13,2.13,73904.0
2019-05-09 11:45:00,2.13,2.14,2.13,2.14,85628.0,2.13,2.14,2.13,2.14,85628.0
2019-05-09 11:50:00,2.14,2.14,2.13,2.14,78848.0,2.14,2.14,2.13,2.14,78848.0
2019-05-09 11:55:00,2.14,2.14,2.13,2.14,109152.0,2.14,2.14,2.13,2.14,109152.0
2019-05-09 12:00:00,2.14,2.14,2.13,2.14,32828.0,2.14,2.14,2.13,2.14,32828.0
2019-05-09 12:05:00,2.14,2.14,2.14,2.14,20496.0,2.14,2.14,2.14,2.14,20496.0
2019-05-09 12:10:00,2.14,2.14,2.13,2.13,145756.0,2.14,2.14,2.13,2.13,145756.0
2019-05-09 12:15:00,2.13,2.14,2.13,2.14,130096.0,2.13,2.14,2.13,2.14,130096.0
2019-05-09 12:20:00,2.14,2.14,2.14,2.14,25416.0,2.14,2.14,2.14,2.14,25416.0
2019-05-09 12:25:00,2.14,2.14,2.14,2.14,82456.0,2.14,2.14,2.14,2.14,82456.0
2019-05-09 12:30:00,2.14,2.14,2.14,2.14,60772.0,2.14,2.14,2.14,2.14,60772.0
2019-05-09 12:35:00,2.14,2.14,2.14,2.14,157656.0,2.14,2.14,2.14,2.14,157656.0
2019-05-09 12:40:00,2.14,2.15,2.14,2.15,123172.0,2.14,2.15,2.14,2.15,123172.0
2019-05-09 12:45:00,2.15,2.15,2.14,2.15,48348.0,2.15,2.15,2.14,2.15,48348.0
2019-05-09 12:50:00,2.15,2.15,2.15,2.15,55096.0,2.15,2.15,2.15,2.15,55096.0
2019-05-09 12:55:00,2.15,2.15,2.15,2.15,80044.0,2.15,2.15,2.15,2.15,80044.0
2019-05-09 13:00:00,2.15,2.15,2.15,2.15,59096.0,2.15,2.15,2.15,2.15,59096.0
2019-05-09 13:05:00,2.15,2.15,2.15,2.15,46892.0,2.15,2.15,2.15,2.15,46892.0
2019-05-09 13:10:00,2.15,2.15,2.14,2.15,35620.0,2.15,2.15,2.14,2.15,35620.0
2019-05-09 13:15:00,2.15,2.15,2.14,2.14,31476.0,2.15,2.15,2.14,2.14,31476.0
2019-05-09 13:20:00,2.14,2.14,2.13,2.14,36808.0,2.14,2.14,2.13,2.14,36808.0
2019-05-09 13:25:00,2.14,2.14,2.14,2.14,46704.0,2.14,2.14,2.14,2.14,46704.0
2019-05-09 13:30:00,2.14,2.15,2.14,2.14,126920.0,2.14,2.15,2.14,2.14,126920.0
2019-05-09 13:35:00,2.14,2.15,2.14,2.15,81944.0,2.14,2.15,2.14,2.15,81944.0
2019-05-09 13:40:00,2.15,2.15,2.14,2.15,138848.0,2.15,2.15,2.14,2.15,138848.0
2019-05-09 13:45:00,2.15,2.15,2.14,2.15,98276.0,2.15,2.15,2.14,2.15,98276.0
2019-05-09 13:50:00,2.15,2.15,2.15,2.15,59028.0,2.15,2.15,2.15,2.15,59028.0
2019-05-09 13:55:00,2.15,2.15,2.14,2.15,27368.0,2.15,2.15,2.14,2.15,27368.0
2019-05-09 14:00:00,2.15,2.15,2.14,2.14,132080.0,2.15,2.15,2.14,2.14,132080.0
2019-05-09 14:05:00,2.14,2.14,2.14,2.14,39272.0,2.14,2.14,2.14,2.14,39272.0
2019-05-09 14:10:00,2.14,2.15,2.14,2.15,28008.0,2.14,2.15,2.14,2.15,28008.0
2019-05-09 14:15:00,2.15,2.15,2.14,2.15,45068.0,2.15,2.15,2.14,2.15,45068.0
2019-05-09 14:20:00,2.15,2.15,2.15,2.15,65728.0,2.15,2.15,2.15,2.15,65728.0
2019-05-09 14:25:00,2.15,2.15,2.15,2.15,122620.0,2.15,2.15,2.15,2.15,122620.0
2019-05-09 14:30:00,2.15,2.15,2.15,2.15,30480.0,2.15,2.15,2.15,2.15,30480.0
2019-05-09 14:35:00,2.15,2.15,2.15,2.15,59300.0,2.15,2.15,2.15,2.15,59300.0
2019-05-09 14:40:00,2.15,2.15,2.15,2.15,54540.0,2.15,2.15,2.15,2.15,54540.0
2019-05-09 14:45:00,2.15,2.15,2.15,2.15,30984.0,2.15,2.15,2.15,2.15,30984.0
2019-05-09 14:50:00,2.15,2.15,2.15,2.15,58912.0,2.15,2.15,2.15,2.15,58912.0
2019-05-09 14:55:00,2.15,2.15,2.15,2.15,61744.0,2.15,2.15,2.15,2.15,61744.0
2019-05-09 15:00:00,2.15,2.15,2.14,2.15,71588.0,2.15,2.15,2.14,2.15,71588.0
2019-05-09 15:05:00,2.14,2.14,2.13,2.14,66708.0,2.14,2.14,2.13,2.14,66708.0
2019-05-09 15:10:00,2.14,2.14,2.13,2.14,408848.0,2.14,2.14,2.13,2.14,408848.0
2019-05-09 15:15:00,2.14,2.14,2.13,2.13,71692.0,2.14,2.14,2.13,2.13,71692.0
2019-05-09 15:20:00,2.13,2.14,2.13,2.13,80100.0,2.13,2.14,2.13,2.13,80100.0
2019-05-09 15:25:00,2.13,2.14,2.13,2.14,75864.0,2.13,2.14,2.13,2.14,75864.0
2019-05-09 15:30:00,2.14,2.14,2.14,2.14,107064.0,2.14,2.14,2.14,2.14,107064.0
2019-05-09 15:35:00,2.14,2.14,2.14,2.14,20300.0,2.14,2.14,2.14,2.14,20300.0
2019-05-09 15:40:00,2.14,2.14,2.14,2.14,295776.0,2.14,2.14,2.14,2.14,295776.0
2019-05-09 15:45:00,2.14,2.14,2.13,2.13,280760.0,2.14,2.14,2.13,2.13,280760.0
2019-05-09 15:50:00,2.13,2.14,2.13,2.13,268936.0,2.13,2.14,2.13,2.13,268936.0
2019-05-09 15:55:00,2.14,2.14,2.13,2.13,636776.0,2.14,2.14,2.13,2.13,636776.0
2019-05-10 09:30:00,2.13,2.14,2.13,2.14,89756.0,2.13,2.14,2.13,2.14,89756.0
2019-05-10 09:35:00,2.14,2.14,2.13,2.14,50376.0,2.14,2.14,2.13,2.14,50376.0
2019-05-10 09:40:00,2.14,2.14,2.13,2.13,87684.0,2.14,2.14,2.13,2.13,87684.0
2019-05-10 09:45:00,2.13,2.14,2.13,2.14,101452.0,2.13,2.14,2.13,2.14,101452.0
2019-05-10 09:50:00,2.14,2.14,2.13,2.13,67672.0,2.14,2.14,2.13,2.13,67672.0
2019-05-10 09:55:00,2.14,2.14,2.13,2.13,33856.0,2.14,2.14,2.13,2.13,33856.0
2019-05-10 10:00:00,2.13,2.13,2.12,2.12,158312.0,2.13,2.13,2.12,2.12,158312.0
2019-05-10 10:05:00,2.12,2.13,2.12,2.13,44604.0,2.12,2.13,2.12,2.13,44604.0
2019-05-10 10:10:00,2.13,2.13,2.12,2.12,91312.0,2.13,2.13,2.12,2.12,91312.0
2019-05-10 10:15:00,2.12,2.12,2.12,2.12,119380.0,2.12,2.12,2.12,2.12,119380.0
2019-05-10 10:20:00,2.12,2.12,2.12,2.12,83460.0,2.12,2.12,2.12,2.12,83460.0
2019-05-10 10:25:00,2.12,2.13,2.12,2.12,62804.0,2.12,2.13,2.12,2.12,62804.0
2019-05-10 10:30:00,2.12,2.13,2.12,2.13,107872.0,2.12,2.13,2.12,2.13,107872.0
2019-05-10 10:35:00,2.13,2.13,2.12,2.12,99060.0,2.13,2.13,2.12,2.12,99060.0
2019-05-10 10:40:00,2.12,2.12,2.1,2.11,255612.0,2.12,2.12,2.1,2.11,255612.0
2019-05-10 10:45:00,2.1,2.11,2.1,2.11,46796.0,2.1,2.11,2.1,2.11,46796.0
2019-05-10 10:50:00,2.11,2.11,2.11,2.11,79384.0,2.11,2.11,2.11,2.11,79384.0
2019-05-10 10:55:00,2.11,2.11,2.1,2.1,30056.0,2.11,2.11,2.1,2.1,30056.0
2019-05-10 11:00:00,2.11,2.11,2.09,2.1,84380.0,2.11,2.11,2.09,2.1,84380.0
2019-05-10 11:05:00,2.1,2.1,2.1,2.1,78268.0,2.1,2.1,2.1,2.1,78268.0
2019-05-10 11:10:00,2.1,2.1,2.09,2.1,54920.0,2.1,2.1,2.09,2.1,54920.0
2019-05-10 11:15:00,2.1,2.1,2.09,2.1,122484.0,2.1,2.1,2.09,2.1,122484.0
2019-05-10 11:20:00,2.1,2.1,2.1,2.1,39536.0,2.1,2.1,2.1,2.1,39536.0
2019-05-10 11:25:00,2.1,2.1,2.09,2.1,76116.0,2.1,2.1,2.09,2.1,76116.0
2019-05-10 11:30:00,2.1,2.1,2.09,2.09,122348.0,2.1,2.1,2.09,2.09,122348.0
2019-05-10 11:35:00,2.09,2.1,2.09,2.1,118288.0,2.09,2.1,2.09,2.1,118288.0
2019-05-10 11:40:00,2.1,2.1,2.09,2.1,126452.0,2.1,2.1,2.09,2.1,126452.0
2019-05-10 11:45:00,2.1,2.1,2.1,2.1,59788.0,2.1,2.1,2.1,2.1,59788.0
2019-05-10 11:50:00,2.1,2.11,2.1,2.11,98792.0,2.1,2.11,2.1,2.11,98792.0
2019-05-10 11:55:00,2.11,2.12,2.11,2.12,178456.0,2.11,2.12,2.11,2.12,178456.0
2019-05-10 12:00:00,2.12,2.13,2.12,2.12,66908.0,2.12,2.13,2.12,2.12,66908.0
2019-05-10 12:05:00,2.12,2.13,2.12,2.12,57316.0,2.12,2.13,2.12,2.12,57316.0
2019-05-10 12:10:00,2.12,2.13,2.12,2.13,103512.0,2.12,2.13,2.12,2.13,103512.0
2019-05-10 12:15:00,2.13,2.14,2.13,2.13,30700.0,2.13,2.14,2.13,2.13,30700.0
2019-05-10 12:20:00,2.13,2.14,2.13,2.13,88196.0,2.13,2.14,2.13,2.13,88196.0
2019-05-10 12:25:00,2.13,2.14,2.13,2.14,46672.0,2.13,2.14,2.13,2.14,46672.0
2019-05-10 12:30:00,2.14,2.14,2.13,2.14,253932.0,2.14,2.14,2.13,2.14,253932.0
2019-05-10 12:35:00,2.14,2.14,2.13,2.13,47384.0,2.14,2.14,2.13,2.13,47384.0
2019-05-10 12:40:00,2.13,2.13,2.13,2.13,33196.0,2.13,2.13,2.13,2.13,33196.0
2019-05-10 12:45:00,2.13,2.13,2.12,2.13,33356.0,2.13,2.13,2.12,2.13,33356.0
2019-05-10 12:50:00,2.13,2.13,2.12,2.13,70988.0,2.13,2.13,2.12,2.13,70988.0
2019-05-10 12:55:00,2.13,2.13,2.13,2.13,40596.0,2.13,2.13,2.13,2.13,40596.0
2019-05-10 13:00:00,2.13,2.13,2.12,2.13,70184.0,2.13,2.13,2.12,2.13,70184.0
2019-05-10 13:05:00,2.13,2.13,2.12,2.12,62292.0,2.13,2.13,2.12,2.12,62292.0
2019-05-10 13:10:00,2.12,2.13,2.12,2.13,74972.0,2.12,2.13,2.12,2.13,74972.0
2019-05-10 13:15:00,2.13,2.13,2.12,2.13,72204.0,2.13,2.13,2.12,2.13,72204.0
2019-05-10 13:20:00,2.13,2.13,2.13,2.13,30516.0,2.13,2.13,2.13,2.13,30516.0
2019-05-10 13:25:00,2.13,2.13,2.13,2.13,72852.0,2.13,2.13,2.13,2.13,72852.0
2019-05-10 13:30:00,2.13,2.13,2.13,2.13,76000.0,2.13,2.13,2.13,2.13,76000.0
2019-05-10 13:35:00,2.13,2.13,2.12,2.12,68064.0,2.13,2.13,2.12,2.12,68064.0
2019-05-10 13:40:00,2.13,2.13,2.12,2.13,31288.0,2.13,2.13,2.12,2.13,31288.0
2019-05-10 13:45:00,2.13,2.13,2.12,2.13,111720.0,2.13,2.13,2.12,2.13,111720.0
2019-05-10 13:50:00,2.13,2.13,2.13,2.13,50392.0,2.13,2.13,2.13,2.13,50392.0
2019-05-10 13:55:00,2.13,2.13,2.12,2.12,57024.0,2.13,2.13,2.12,2.12,57024.0
2019-05-10 14:00:00,2.12,2.13,2.12,2.13,90452.0,2.12,2.13,2.12,2.13,90452.0
2019-05-10 14:05:00,2.13,2.13,2.13,2.13,50792.0,2.13,2.13,2.13,2.13,50792.0
2019-05-10 14:10:00,2.13,2.13,2.13,2.13,52808.0,2.13,2.13,2.13,2.13,52808.0
2019-05-10 14:15:00,2.13,2.13,2.12,2.12,55132.0,2.13,2.13,2.12,2.12,55132.0
2019-05-10 14:20:00,2.12,2.13,2.12,2.12,89632.0,2.12,2.13,2.12,2.12,89632.0
2019-05-10 14:25:00,2.12,2.12,2.12,2.12,113328.0,2.12,2.12,2.12,2.12,113328.0
2019-05-10 14:30:00,2.12,2.13,2.12,2.13,49368.0,2.12,2.13,2.12,2.13,49368.0
2019-05-10 14:35:00,2.13,2.13,2.13,2.13,58504.0,2.13,2.13,2.13,2.13,58504.0
2019-05-10 14:40:00,2.13,2.13,2.13,2.13,65272.0,2.13,2.13,2.13,2.13,65272.0
2019-05-10 14:45:00,2.13,2.13,2.13,2.13,34000.0,2.13,2.13,2.13,2.13,34000.0
2019-05-10 14:50:00,2.13,2.13,2.12,2.13,120084.0,2.13,2.13,2.12,2.13,120084.0
2019-05-10 14:55:00,2.13,2.13,2.12,2.12,40852.0,2.13,2.13,2.12,2.12,40852.0
2019-05-10 15:00:00,2.12,2.13,2.12,2.13,127944.0,2.12,2.13,2.12,2.13,127944.0
2019-05-10 15:05:00,2.13,2.13,2.13,2.13,79856.0,2.13,2.13,2.13,2.13,79856.0
2019-05-10 15:10:00,2.13,2.13,2.13,2.13,44660.0,2.13,2.13,2.13,2.13,44660.0
2019-05-10 15:15:00,2.14,2.14,2.13,2.14,105032.0,2.14,2.14,2.13,2.14,105032.0
2019-05-10 15:20:00,2.14,2.14,2.14,2.14,63576.0,2.14,2.14,2.14,2.14,63576.0
2019-05-10 15:25:00,2.14,2.15,2.14,2.15,52260.0,2.14,2.15,2.14,2.15,52260.0
2019-05-10 15:30:00,2.14,2.15,2.13,2.14,200776.0,2.14,2.15,2.13,2.14,200776.0
2019-05-10 15:35:00,2.14,2.14,2.13,2.13,140112.0,2.14,2.14,2.13,2.13,140112.0
2019-05-10 15:40:00,2.13,2.14,2.12,2.13,275672.0,2.13,2.14,2.12,2.13,275672.0
2019-05-10 15:45:00,2.13,2.13,2.12,2.12,255500.0,2.13,2.13,2.12,2.12,255500.0
2019-05-10 15:50:00,2.12,2.13,2.12,2.13,136308.0,2.12,2.13,2.12,2.13,136308.0
2019-05-10 15:55:00,2.13,2.13,2.12,2.12,642148.0,2.13,2.13,2.12,2.12,642148.0
2019-05-13 09:30:00,2.08,2.09,2.06,2.06,261960.0,2.08,2.09,2.06,2.06,261960.0
2019-05-13 09:35:00,2.06,2.07,2.05,2.07,105880.0,2.06,2.07,2.05,2.07,105880.0
2019-05-13 09:40:00,2.07,2.07,2.06,2.07,69332.0,2.07,2.07,2.06,2.07,69332.0
2019-05-13 09:45:00,2.07,2.08,2.07,2.07,63496.0,2.07,2.08,2.07,2.07,63496.0
2019-05-13 09:50:00,2.07,2.07,2.05,2.05,56436.0,2.07,2.07,2.05,2.05,56436.0
2019-05-13 09:55:00,2.06,2.06,2.05,2.06,26324.0,2.06,2.06,2.05,2.06,26324.0
2019-05-13 10:00:00,2.05,2.06,2.05,2.05,132776.0,2.05,2.06,2.05,2.05,132776.0
2019-05-13 10:05:00,2.05,2.06,2.05,2.05,119228.0,2.05,2.06,2.05,2.05,119228.0
2019-05-13 10:10:00,2.05,2.06,2.05,2.05,204640.0,2.05,2.06,2.05,2.05,204640.0
2019-05-13 10:15:00,2.05,2.06,2.05,2.05,105140.0,2.05,2.06,2.05,2.05,105140.0
2019-05-13 10:20:00,2.06,2.06,2.05,2.05,53088.0,2.06,2.06,2.05,2.05,53088.0
2019-05-13 10:25:00,2.05,2.05,2.04,2.05,307112.0,2.05,2.05,2.04,2.05,307112.0
2019-05-13 10:30:00,2.05,2.06,2.05,2.05,128628.0,2.05,2.06,2.05,2.05,128628.0
2019-05-13 10:35:00,2.05,2.06,2.04,2.05,192316.0,2.05,2.06,2.04,2.05,192316.0
2019-05-13 10:40:00,2.05,2.06,2.04,2.06,159496.0,2.05,2.06,2.04,2.06,159496.0
2019-05-13 10:45:00,2.06,2.06,2.06,2.06,159380.0,2.06,2.06,2.06,2.06,159380.0
2019-05-13 10:50:00,2.06,2.06,2.05,2.06,121820.0,2.06,2.06,2.05,2.06,121820.0
2019-05-13 10:55:00,2.06,2.07,2.06,2.06,131232.0,2.06,2.07,2.06,2.06,131232.0
2019-05-13 11:00:00,2.06,2.07,2.06,2.06,86268.0,2.06,2.07,2.06,2.06,86268.0
2019-05-13 11:05:00,2.06,2.07,2.06,2.07,75448.0,2.06,2.07,2.06,2.07,75448.0
2019-05-13 11:10:00,2.07,2.07,2.06,2.07,34448.0,2.07,2.07,2.06,2.07,34448.0
2019-05-13 11:15:00,2.07,2.07,2.06,2.06,101528.0,2.07,2.07,2.06,2.06,101528.0
2019-05-13 11:20:00,2.06,2.07,2.06,2.07,48316.0,2.06,2.07,2.06,2.07,48316.0
2019-05-13 11:25:00,2.06,2.07,2.06,2.06,64872.0,2.06,2.07,2.06,2.06,64872.0
2019-05-13 11:30:00,2.06,2.07,2.06,2.06,66132.0,2.06,2.07,2.06,2.06,66132.0
2019-05-13 11:35:00,2.06,2.06,2.06,2.06,58436.0,2.06,2.06,2.06,2.06,58436.0
2019-05-13 11:40:00,2.06,2.06,2.05,2.05,61268.0,2.06,2.06,2.05,2.05,61268.0
2019-05-13 11:45:00,2.05,2.05,2.05,2.05,95380.0,2.05,2.05,2.05,2.05,95380.0
2019-05-13 11:50:00,2.05,2.06,2.05,2.05,135396.0,2.05,2.06,2.05,2.05,135396.0
2019-05-13 11:55:00,2.05,2.06,2.05,2.06,70896.0,2.05,2.06,2.05,2.06,70896.0
2019-05-13 12:00:00,2.06,2.06,2.05,2.06,100916.0,2.06,2.06,2.05,2.06,100916.0
2019-05-13 12:05:00,2.06,2.06,2.05,2.06,77840.0,2.06,2.06,2.05,2.06,77840.0
2019-05-13 12:10:00,2.06,2.06,2.05,2.05,60864.0,2.06,2.06,2.05,2.05,60864.0
2019-05-13 12:15:00,2.06,2.06,2.05,2.06,42024.0,2.06,2.06,2.05,2.06,42024.0
2019-05-13 12:20:00,2.06,2.06,2.05,2.05,98616.0,2.06,2.06,2.05,2.05,98616.0
2019-05-13 12:25:00,2.06,2.06,2.05,2.06,206796.0,2.06,2.06,2.05,2.06,206796.0
2019-05-13 12:30:00,2.05,2.06,2.05,2.05,95988.0,2.05,2.06,2.05,2.05,95988.0
2019-05-13 12:35:00,2.05,2.06,2.05,2.05,80392.0,2.05,2.06,2.05,2.05,80392.0
2019-05-13 12:40:00,2.05,2.06,2.05,2.05,59612.0,2.05,2.06,2.05,2.05,59612.0
2019-05-13 12:45:00,2.05,2.06,2.05,2.06,106412.0,2.05,2.06,2.05,2.06,106412.0
2019-05-13 12:50:00,2.06,2.06,2.05,2.05,159544.0,2.06,2.06,2.05,2.05,159544.0
2019-05-13 12:55:00,2.05,2.06,2.05,2.06,190968.0,2.05,2.06,2.05,2.06,190968.0
2019-05-13 13:00:00,2.05,2.06,2.05,2.05,156020.0,2.05,2.06,2.05,2.05,156020.0
2019-05-13 13:05:00,2.05,2.06,2.05,2.06,92004.0,2.05,2.06,2.05,2.06,92004.0
2019-05-13 13:10:00,2.05,2.06,2.05,2.05,80068.0,2.05,2.06,2.05,2.05,80068.0
2019-05-13 13:15:00,2.05,2.06,2.05,2.05,42296.0,2.05,2.06,2.05,2.05,42296.0
2019-05-13 13:20:00,2.05,2.06,2.05,2.05,68844.0,2.05,2.06,2.05,2.05,68844.0
2019-05-13 13:25:00,2.05,2.06,2.05,2.05,57900.0,2.05,2.06,2.05,2.05,57900.0
2019-05-13 13:30:00,2.05,2.06,2.05,2.05,55276.0,2.05,2.06,2.05,2.05,55276.0
2019-05-13 13:35:00,2.05,2.06,2.05,2.06,178292.0,2.05,2.06,2.05,2.06,178292.0
2019-05-13 13:40:00,2.06,2.06,2.05,2.05,48852.0,2.06,2.06,2.05,2.05,48852.0
2019-05-13 13:45:00,2.05,2.06,2.05,2.05,40560.0,2.05,2.06,2.05,2.05,40560.0
2019-05-13 13:50:00,2.05,2.05,2.05,2.05,39016.0,2.05,2.05,2.05,2.05,39016.0
2019-05-13 13:55:00,2.05,2.06,2.05,2.05,22844.0,2.05,2.06,2.05,2.05,22844.0
2019-05-13 14:00:00,2.05,2.06,2.05,2.06,109356.0,2.05,2.06,2.05,2.06,109356.0
2019-05-13 14:05:00,2.06,2.06,2.06,2.06,47980.0,2.06,2.06,2.06,2.06,47980.0
2019-05-13 14:10:00,2.06,2.06,2.06,2.06,39576.0,2.06,2.06,2.06,2.06,39576.0
2019-05-13 14:15:00,2.06,2.06,2.05,2.06,70740.0,2.06,2.06,2.05,2.06,70740.0
2019-05-13 14:20:00,2.06,2.06,2.05,2.06,115628.0,2.06,2.06,2.05,2.06,115628.0
2019-05-13 14:25:00,2.06,2.07,2.06,2.06,158992.0,2.06,2.07,2.06,2.06,158992.0
2019-05-13 14:30:00,2.06,2.06,2.06,2.06,48304.0,2.06,2.06,2.06,2.06,48304.0
2019-05-13 14:35:00,2.06,2.06,2.06,2.06,22820.0,2.06,2.06,2.06,2.06,22820.0
2019-05-13 14:40:00,2.06,2.06,2.06,2.06,85516.0,2.06,2.06,2.06,2.06,85516.0
2019-05-13 14:45:00,2.06,2.06,2.06,2.06,62636.0,2.06,2.06,2.06,2.06,62636.0
2019-05-13 14:50:00,2.06,2.06,2.06,2.06,69652.0,2.06,2.06,2.06,2.06,69652.0
2019-05-13 14:55:00,2.06,2.07,2.06,2.06,174880.0,2.06,2.07,2.06,2.06,174880.0
2019-05-13 15:00:00,2.06,2.07,2.06,2.06,73800.0,2.06,2.07,2.06,2.06,73800.0
2019-05-13 15:05:00,2.06,2.06,2.06,2.06,35132.0,2.06,2.06,2.06,2.06,35132.0
2019-05-13 15:10:00,2.06,2.06,2.06,2.06,42396.0,2.06,2.06,2.06,2.06,42396.0
2019-05-13 15:15:00,2.06,2.06,2.05,2.06,88808.0,2.06,2.06,2.05,2.06,88808.0
2019-05-13 15:20:00,2.06,2.06,2.05,2.05,98896.0,2.06,2.06,2.05,2.05,98896.0
2019-05-13 15:25:00,2.05,2.05,2.05,2.05,35816.0,2.05,2.05,2.05,2.05,35816.0
2019-05-13 15:30:00,2.05,2.06,2.05,2.05,302332.0,2.05,2.06,2.05,2.05,302332.0
2019-05-13 15:35:00,2.05,2.05,2.05,2.05,550244.0,2.05,2.05,2.05,2.05,550244.0
2019-05-13 15:40:00,2.05,2.06,2.05,2.06,262868.0,2.05,2.06,2.05,2.06,262868.0
2019-05-13 15:45:00,2.06,2.07,2.06,2.07,279748.0,2.06,2.07,2.06,2.07,279748.0
2019-05-13 15:50:00,2.07,2.07,2.06,2.07,563444.0,2.07,2.07,2.06,2.07,563444.0
2019-05-13 15:55:00,2.07,2.07,2.06,2.07,899272.0,2.07,2.07,2.06,2.07,899272.0
2019-05-14 09:30:00,2.08,2.08,2.06,2.07,288684.0,2.08,2.08,2.06,2.07,288684.0
2019-05-14 09:35:00,2.07,2.08,2.07,2.08,256420.0,2.07,2.08,2.07,2.08,256420.0
2019-05-14 09:40:00,2.08,2.09,2.08,2.09,77348.0,2.08,2.09,2.08,2.09,77348.0
2019-05-14 09:45:00,2.09,2.09,2.08,2.08,64068.0,2.09,2.09,2.08,2.08,64068.0
2019-05-14 09:50:00,2.08,2.08,2.07,2.08,43760.0,2.08,2.08,2.07,2.08,43760.0
2019-05-14 09:55:00,2.08,2.09,2.08,2.09,60324.0,2.08,2.09,2.08,2.09,60324.0
2019-05-14 10:00:00,2.08,2.1,2.08,2.09,193736.0,2.08,2.1,2.08,2.09,193736.0
2019-05-14 10:05:00,2.09,2.11,2.09,2.11,308884.0,2.09,2.11,2.09,2.11,308884.0
2019-05-14 10:10:00,2.11,2.11,2.09,2.09,130796.0,2.11,2.11,2.09,2.09,130796.0
2019-05-14 10:15:00,2.09,2.1,2.09,2.09,240076.0,2.09,2.1,2.09,2.09,240076.0
2019-05-14 10:20:00,2.09,2.1,2.09,2.1,58640.0,2.09,2.1,2.09,2.1,58640.0
2019-05-14 10:25:00,2.1,2.1,2.09,2.09,20396.0,2.1,2.1,2.09,2.09,20396.0
2019-05-14 10:30:00,2.09,2.1,2.09,2.09,77964.0,2.09,2.1,2.09,2.09,77964.0
2019-05-14 10:35:00,2.09,2.1,2.09,2.1,99864.0,2.09,2.1,2.09,2.1,99864.0
2019-05-14 10:40:00,2.1,2.1,2.09,2.1,125476.0,2.1,2.1,2.09,2.1,125476.0
2019-05-14 10:45:00,2.1,2.11,2.1,2.1,52640.0,2.1,2.11,2.1,2.1,52640.0
2019-05-14 10:50:00,2.1,2.1,2.09,2.09,30984.0,2.1,2.1,2.09,2.09,30984.0
2019-05-14 10:55:00,2.09,2.1,2.09,2.1,62348.0,2.09,2.1,2.09,2.1,62348.0
2019-05-14 11:00:00,2.1,2.1,2.09,2.1,57476.0,2.1,2.1,2.09,2.1,57476.0
2019-05-14 11:05:00,2.1,2.1,2.09,2.1,79028.0,2.1,2.1,2.09,2.1,79028.0
2019-05-14 11:10:00,2.1,2.11,2.1,2.11,45336.0,2.1,2.11,2.1,2.11,45336.0
2019-05-14 11:15:00,2.11,2.11,2.1,2.11,44216.0,2.11,2.11,2.1,2.11,44216.0
2019-05-14 11:20:00,2.11,2.11,2.1,2.11,44716.0,2.11,2.11,2.1,2.11,44716.0
2019-05-14 11:25:00,2.11,2.11,2.11,2.11,66100.0,2.11,2.11,2.11,2.11,66100.0
2019-05-14 11:30:00,2.11,2.11,2.11,2.11,74880.0,2.11,2.11,2.11,2.11,74880.0
2019-05-14 11:35:00,2.11,2.12,2.11,2.12,279604.0,2.11,2.12,2.11,2.12,279604.0
2019-05-14 11:40:00,2.12,2.13,2.12,2.12,515400.0,2.12,2.13,2.12,2.12,515400.0
2019-05-14 11:45:00,2.12,2.13,2.12,2.13,42988.0,2.12,2.13,2.12,2.13,42988.0
2019-05-14 11:50:00,2.13,2.13,2.12,2.13,76924.0,2.13,2.13,2.12,2.13,76924.0
2019-05-14 11:55:00,2.13,2.13,2.12,2.13,56644.0,2.13,2.13,2.12,2.13,56644.0
2019-05-14 12:00:00,2.13,2.13,2.12,2.12,31748.0,2.13,2.13,2.12,2.12,31748.0
2019-05-14 12:05:00,2.12,2.13,2.12,2.13,38712.0,2.12,2.13,2.12,2.13,38712.0
2019-05-14 12:10:00,2.13,2.13,2.13,2.13,64660.0,2.13,2.13,2.13,2.13,64660.0
2019-05-14 12:15:00,2.13,2.13,2.12,2.13,31192.0,2.13,2.13,2.12,2.13,31192.0
2019-05-14 12:20:00,2.13,2.13,2.13,2.13,28400.0,2.13,2.13,2.13,2.13,28400.0
2019-05-14 12:25:00,2.13,2.13,2.12,2.12,83600.0,2.13,2.13,2.12,2.12,83600.0
2019-05-14 12:30:00,2.13,2.13,2.12,2.13,19144.0,2.13,2.13,2.12,2.13,19144.0
2019-05-14 12:35:00,2.13,2.13,2.12,2.13,106848.0,2.13,2.13,2.12,2.13,106848.0
2019-05-14 12:40:00,2.13,2.13,2.13,2.13,84692.0,2.13,2.13,2.13,2.13,84692.0
2019-05-14 12:45:00,2.13,2.13,2.13,2.13,59916.0,2.13,2.13,2.13,2.13,59916.0
2019-05-14 12:50:00,2.13,2.13,2.13,2.13,41420.0,2.13,2.13,2.13,2.13,41420.0
2019-05-14 12:55:00,2.13,2.13,2.13,2.13,14000.0,2.13,2.13,2.13,2.13,14000.0
2019-05-14 13:00:00,2.13,2.13,2.13,2.13,59432.0,2.13,2.13,2.13,2.13,59432.0
2019-05-14 13:05:00,2.13,2.13,2.13,2.13,82684.0,2.13,2.13,2.13,2.13,82684.0
2019-05-14 13:10:00,2.13,2.13,2.13,2.13,28836.0,2.13,2.13,2.13,2.13,28836.0
2019-05-14 13:15:00,2.13,2.13,2.13,2.13,77208.0,2.13,2.13,2.13,2.13,77208.0
2019-05-14 13:20:00,2.13,2.13,2.12,2.12,122768.0,2.13,2.13,2.12,2.12,122768.0
2019-05-14 13:25:00,2.12,2.13,2.12,2.12,97560.0,2.12,2.13,2.12,2.12,97560.0
2019-05-14 13:30:00,2.12,2.13,2.12,2.12,64960.0,2.12,2.13,2.12,2.12,64960.0
2019-05-14 13:35:00,2.12,2.13,2.12,2.13,38336.0,2.12,2.13,2.12,2.13,38336.0
2019-05-14 13:40:00,2.13,2.13,2.12,2.13,50788.0,2.13,2.13,2.12,2.13,50788.0
2019-05-14 13:45:00,2.13,2.13,2.12,2.13,92020.0,2.13,2.13,2.12,2.13,92020.0
2019-05-14 13:50:00,2.13,2.13,2.12,2.13,226756.0,2.13,2.13,2.12,2.13,226756.0
2019-05-14 13:55:00,2.13,2.13,2.13,2.13,41360.0,2.13,2.13,2.13,2.13,41360.0
2019-05-14 14:00:00,2.13,2.13,2.12,2.13,192552.0,2.13,2.13,2.12,2.13,192552.0
2019-05-14 14:05:00,2.13,2.13,2.12,2.13,177312.0,2.13,2.13,2.12,2.13,177312.0
2019-05-14 14:10:00,2.13,2.13,2.13,2.13,65260.0,2.13,2.13,2.13,2.13,65260.0
2019-05-14 14:15:00,2.13,2.13,2.13,2.13,80100.0,2.13,2.13,2.13,2.13,80100.0
2019-05-14 14:20:00,2.13,2.13,2.12,2.13,66044.0,2.13,2.13,2.12,2.13,66044.0
2019-05-14 14:25:00,2.13,2.13,2.12,2.13,80012.0,2.13,2.13,2.12,2.13,80012.0
2019-05-14 14:30:00,2.13,2.13,2.12,2.13,107012.0,2.13,2.13,2.12,2.13,107012.0
2019-05-14 14:35:00,2.13,2.13,2.13,2.13,28760.0,2.13,2.13,2.13,2.13,28760.0
2019-05-14 14:40:00,2.13,2.13,2.13,2.13,16800.0,2.13,2.13,2.13,2.13,16800.0
2019-05-14 14:45:00,2.13,2.13,2.13,2.13,112004.0,2.13,2.13,2.13,2.13,112004.0
2019-05-14 14:50:00,2.13,2.13,2.12,2.12,70272.0,2.13,2.13,2.12,2.12,70272.0
2019-05-14 14:55:00,2.13,2.13,2.12,2.13,132400.0,2.13,2.13,2.12,2.13,132400.0
2019-05-14 15:00:00,2.13,2.13,2.12,2.13,132592.0,2.13,2.13,2.12,2.13,132592.0
2019-05-14 15:05:00,2.13,2.14,2.13,2.14,306088.0,2.13,2.14,2.13,2.14,306088.0
2019-05-14 15:10:00,2.14,2.14,2.13,2.13,89840.0,2.14,2.14,2.13,2.13,89840.0
2019-05-14 15:15:00,2.14,2.14,2.13,2.14,82204.0,2.14,2.14,2.13,2.14,82204.0
2019-05-14 15:20:00,2.14,2.14,2.13,2.13,272516.0,2.14,2.14,2.13,2.13,272516.0
2019-05-14 15:25:00,2.13,2.13,2.12,2.13,153848.0,2.13,2.13,2.12,2.13,153848.0
2019-05-14 15:30:00,2.13,2.13,2.12,2.12,295260.0,2.13,2.13,2.12,2.12,295260.0
2019-05-14 15:35:00,2.12,2.13,2.12,2.13,106356.0,2.12,2.13,2.12,2.13,106356.0
2019-05-14 15:40:00,2.13,2.13,2.13,2.13,79520.0,2.13,2.13,2.13,2.13,79520.0
2019-05-14 15:45:00,2.13,2.13,2.12,2.13,220128.0,2.13,2.13,2.12,2.13,220128.0
2019-05-14 15:50:00,2.13,2.13,2.13,2.13,361176.0,2.13,2.13,2.13,2.13,361176.0
2019-05-14 15:55:00,2.13,2.14,2.13,2.13,703868.0,2.13,2.14,2.13,2.13,703868.0
2019-05-15 09:30:00,2.11,2.14,2.11,2.14,195072.0,2.11,2.14,2.11,2.14,195072.0
2019-05-15 09:35:00,2.14,2.14,2.13,2.14,80704.0,2.14,2.14,2.13,2.14,80704.0
2019-05-15 09:40:00,2.14,2.14,2.13,2.13,71004.0,2.14,2.14,2.13,2.13,71004.0
2019-05-15 09:45:00,2.13,2.13,2.12,2.12,50420.0,2.13,2.13,2.12,2.12,50420.0
2019-05-15 09:50:00,2.12,2.13,2.12,2.13,111072.0,2.12,2.13,2.12,2.13,111072.0
2019-05-15 09:55:00,2.13,2.14,2.13,2.14,57492.0,2.13,2.14,2.13,2.14,57492.0
2019-05-15 10:00:00,2.14,2.14,2.13,2.14,92032.0,2.14,2.14,2.13,2.14,92032.0
2019-05-15 10:05:00,2.14,2.14,2.13,2.14,56128.0,2.14,2.14,2.13,2.14,56128.0
2019-05-15 10:10:00,2.14,2.14,2.12,2.14,112264.0,2.14,2.14,2.12,2.14,112264.0
2019-05-15 10:15:00,2.14,2.15,2.14,2.15,165748.0,2.14,2.15,2.14,2.15,165748.0
2019-05-15 10:20:00,2.15,2.15,2.14,2.15,99452.0,2.15,2.15,2.14,2.15,99452.0
2019-05-15 10:25:00,2.15,2.16,2.15,2.16,227088.0,2.15,2.16,2.15,2.16,227088.0
2019-05-15 10:30:00,2.16,2.16,2.15,2.15,101068.0,2.16,2.16,2.15,2.15,101068.0
2019-05-15 10:35:00,2.15,2.16,2.15,2.16,89084.0,2.15,2.16,2.15,2.16,89084.0
2019-05-15 10:40:00,2.16,2.16,2.15,2.16,112880.0,2.16,2.16,2.15,2.16,112880.0
2019-05-15 10:45:00,2.16,2.16,2.16,2.16,72344.0,2.16,2.16,2.16,2.16,72344.0
2019-05-15 10:50:00,2.16,2.16,2.16,2.16,65264.0,2.16,2.16,2.16,2.16,65264.0
2019-05-15 10:55:00,2.16,2.16,2.15,2.15,67888.0,2.16,2.16,2.15,2.15,67888.0
2019-05-15 11:00:00,2.15,2.15,2.14,2.14,87444.0,2.15,2.15,2.14,2.14,87444.0
2019-05-15 11:05:00,2.15,2.15,2.14,2.15,70748.0,2.15,2.15,2.14,2.15,70748.0
2019-05-15 11:10:00,2.15,2.15,2.14,2.15,52172.0,2.15,2.15,2.14,2.15,52172.0
2019-05-15 11:15:00,2.15,2.15,2.14,2.15,73756.0,2.15,2.15,2.14,2.15,73756.0
2019-05-15 11:20:00,2.14,2.15,2.14,2.15,23200.0,2.14,2.15,2.14,2.15,23200.0
2019-05-15 11:25:00,2.15,2.15,2.14,2.15,78124.0,2.15,2.15,2.14,2.15,78124.0
2019-05-15 11:30:00,2.15,2.16,2.15,2.16,76784.0,2.15,2.16,2.15,2.16,76784.0
2019-05-15 11:35:00,2.16,2.16,2.15,2.15,41252.0,2.16,2.16,2.15,2.15,41252.0
2019-05-15 11:40:00,2.15,2.16,2.15,2.15,51676.0,2.15,2.16,2.15,2.15,51676.0
2019-05-15 11:45:00,2.15,2.16,2.15,2.15,86704.0,2.15,2.16,2.15,2.15,86704.0
2019-05-15 11:50:00,2.16,2.16,2.15,2.16,143632.0,2.16,2.16,2.15,2.16,143632.0
2019-05-15 11:55:00,2.15,2.16,2.15,2.16,109776.0,2.15,2.16,2.15,2.16,109776.0
2019-05-15 12:00:00,2.16,2.17,2.16,2.17,111996.0,2.16,2.17,2.16,2.17,111996.0
2019-05-15 12:05:00,2.17,2.17,2.16,2.17,123240.0,2.17,2.17,2.16,2.17,123240.0
2019-05-15 12:10:00,2.17,2.17,2.16,2.17,36732.0,2.17,2.17,2.16,2.17,36732.0
2019-05-15 12:15:00,2.17,2.17,2.16,2.16,50740.0,2.17,2.17,2.16,2.16,50740.0
2019-05-15 12:20:00,2.16,2.17,2.16,2.16,65304.0,2.16,2.17,2.16,2.16,65304.0
2019-05-15 12:25:00,2.16,2.16,2.15,2.16,77812.0,2.16,2.16,2.15,2.16,77812.0
2019-05-15 12:30:00,2.17,2.17,2.16,2.16,42128.0,2.17,2.17,2.16,2.16,42128.0
2019-05-15 12:35:00,2.16,2.16,2.16,2.16,45000.0,2.16,2.16,2.16,2.16,45000.0
2019-05-15 12:40:00,2.16,2.16,2.16,2.16,93292.0,2.16,2.16,2.16,2.16,93292.0
2019-05-15 12:45:00,2.16,2.16,2.16,2.16,10648.0,2.16,2.16,2.16,2.16,10648.0
2019-05-15 12:50:00,2.16,2.16,2.16,2.16,50564.0,2.16,2.16,2.16,2.16,50564.0
2019-05-15 12:55:00,2.16,2.16,2.15,2.16,84372.0,2.16,2.16,2.15,2.16,84372.0
2019-05-15 13:00:00,2.16,2.17,2.16,2.17,72760.0,2.16,2.17,2.16,2.17,72760.0
2019-05-15 13:05:00,2.17,2.17,2.16,2.16,51564.0,2.17,2.17,2.16,2.16,51564.0
2019-05-15 13:10:00,2.16,2.16,2.16,2.16,27260.0,2.16,2.16,2.16,2.16,27260.0
2019-05-15 13:15:00,2.16,2.16,2.15,2.16,85828.0,2.16,2.16,2.15,2.16,85828.0
2019-05-15 13:20:00,2.16,2.16,2.16,2.16,67120.0,2.16,2.16,2.16,2.16,67120.0
2019-05-15 13:25:00,2.16,2.16,2.16,2.16,35624.0,2.16,2.16,2.16,2.16,35624.0
2019-05-15 13:30:00,2.16,2.17,2.16,2.17,84356.0,2.16,2.17,2.16,2.17,84356.0
2019-05-15 13:35:00,2.17,2.17,2.16,2.17,81868.0,2.17,2.17,2.16,2.17,81868.0
2019-05-15 13:40:00,2.17,2.17,2.16,2.16,46648.0,2.17,2.17,2.16,2.16,46648.0
2019-05-15 13:45:00,2.16,2.16,2.16,2.16,23188.0,2.16,2.16,2.16,2.16,23188.0
2019-05-15 13:50:00,2.16,2.16,2.16,2.16,14036.0,2.16,2.16,2.16,2.16,14036.0
2019-05-15 13:55:00,2.16,2.17,2.16,2.17,123852.0,2.16,2.17,2.16,2.17,123852.0
2019-05-15 14:00:00,2.17,2.17,2.17,2.17,59308.0,2.17,2.17,2.17,2.17,59308.0
2019-05-15 14:05:00,2.17,2.17,2.17,2.17,75020.0,2.17,2.17,2.17,2.17,75020.0
2019-05-15 14:10:00,2.17,2.17,2.16,2.17,111392.0,2.17,2.17,2.16,2.17,111392.0
2019-05-15 14:15:00,2.17,2.17,2.17,2.17,61444.0,2.17,2.17,2.17,2.17,61444.0
2019-05-15 14:20:00,2.17,2.17,2.16,2.17,85020.0,2.17,2.17,2.16,2.17,85020.0
2019-05-15 14:25:00,2.17,2.17,2.16,2.16,46236.0,2.17,2.17,2.16,2.16,46236.0
2019-05-15 14:30:00,2.16,2.16,2.16,2.16,37456.0,2.16,2.16,2.16,2.16,37456.0
2019-05-15 14:35:00,2.16,2.16,2.15,2.16,69448.0,2.16,2.16,2.15,2.16,69448.0
2019-05-15 14:40:00,2.16,2.16,2.15,2.15,26572.0,2.16,2.16,2.15,2.15,26572.0
2019-05-15 14:45:00,2.16,2.16,2.15,2.16,19000.0,2.16,2.16,2.15,2.16,19000.0
2019-05-15 14:50:00,2.16,2.16,2.15,2.15,25600.0,2.16,2.16,2.15,2.15,25600.0
2019-05-15 14:55:00,2.15,2.16,2.15,2.15,42672.0,2.15,2.16,2.15,2.15,42672.0
2019-05-15 15:00:00,2.15,2.17,2.15,2.17,149104.0,2.15,2.17,2.15,2.17,149104.0
2019-05-15 15:05:00,2.17,2.17,2.16,2.17,64312.0,2.17,2.17,2.16,2.17,64312.0
2019-05-15 15:10:00,2.17,2.17,2.16,2.17,153112.0,2.17,2.17,2.16,2.17,153112.0
2019-05-15 15:15:00,2.17,2.17,2.17,2.17,54764.0,2.17,2.17,2.17,2.17,54764.0
2019-05-15 15:20:00,2.17,2.17,2.17,2.17,70500.0,2.17,2.17,2.17,2.17,70500.0
2019-05-15 15:25:00,2.17,2.17,2.17,2.17,57148.0,2.17,2.17,2.17,2.17,57148.0
2019-05-15 15:30:00,2.17,2.17,2.17,2.17,166316.0,2.17,2.17,2.17,2.17,166316.0
2019-05-15 15:35:00,2.17,2.17,2.17,2.17,92940.0,2.17,2.17,2.17,2.17,92940.0
2019-05-15 15:40:00,2.17,2.17,2.17,2.17,129536.0,2.17,2.17,2.17,2.17,129536.0
2019-05-15 15:45:00,2.17,2.17,2.17,2.17,295648.0,2.17,2.17,2.17,2.17,295648.0
2019-05-15 15:50:00,2.17,2.17,2.17,2.17,192268.0,2.17,2.17,2.17,2.17,192268.0
2019-05-15 15:55:00,2.17,2.18,2.17,2.18,1051512.0,2.17,2.18,2.17,2.18,1051512.0
2019-05-16 09:30:00,2.19,2.21,2.19,2.2,175116.0,2.19,2.21,2.19,2.2,175116.0
2019-05-16 09:35:00,2.2,2.2,2.19,2.2,83448.0,2.2,2.2,2.19,2.2,83448.0
2019-05-16 09:40:00,2.2,2.2,2.19,2.19,32020.0,2.2,2.2,2.19,2.19,32020.0
2019-05-16 09:45:00,2.19,2.2,2.19,2.19,30940.0,2.19,2.2,2.19,2.19,30940.0
2019-05-16 09:50:00,2.19,2.19,2.19,2.19,50572.0,2.19,2.19,2.19,2.19,50572.0
2019-05-16 09:55:00,2.19,2.19,2.19,2.19,25564.0,2.19,2.19,2.19,2.19,25564.0
2019-05-16 10:00:00,2.19,2.19,2.18,2.18,77724.0,2.19,2.19,2.18,2.18,77724.0
2019-05-16 10:05:00,2.19,2.19,2.18,2.18,47284.0,2.19,2.19,2.18,2.18,47284.0
2019-05-16 10:10:00,2.18,2.19,2.18,2.18,123372.0,2.18,2.19,2.18,2.18,123372.0
2019-05-16 10:15:00,2.18,2.18,2.17,2.18,180788.0,2.18,2.18,2.17,2.18,180788.0
2019-05-16 10:20:00,2.18,2.18,2.17,2.18,56600.0,2.18,2.18,2.17,2.18,56600.0
2019-05-16 10:25:00,2.18,2.19,2.17,2.18,91592.0,2.18,2.19,2.17,2.18,91592.0
2019-05-16 10:30:00,2.19,2.19,2.18,2.18,47284.0,2.19,2.19,2.18,2.18,47284.0
2019-05-16 10:35:00,2.18,2.19,2.18,2.18,44992.0,2.18,2.19,2.18,2.18,44992.0
2019-05-16 10:40:00,2.18,2.19,2.18,2.18,56528.0,2.18,2.19,2.18,2.18,56528.0
2019-05-16 10:45:00,2.18,2.18,2.17,2.18,109876.0,2.18,2.18,2.17,2.18,109876.0
2019-05-16 10:50:00,2.18,2.18,2.17,2.18,34156.0,2.18,2.18,2.17,2.18,34156.0
2019-05-16 10:55:00,2.18,2.18,2.17,2.17,14800.0,2.18,2.18,2.17,2.17,14800.0
2019-05-16 11:00:00,2.18,2.18,2.17,2.18,135480.0,2.18,2.18,2.17,2.18,135480.0
2019-05-16 11:05:00,2.18,2.18,2.17,2.17,73504.0,2.18,2.18,2.17,2.17,73504.0
2019-05-16 11:10:00,2.18,2.18,2.17,2.18,11544.0,2.18,2.18,2.17,2.18,11544.0
2019-05-16 11:15:00,2.18,2.18,2.18,2.18,70316.0,2.18,2.18,2.18,2.18,70316.0
2019-05-16 11:20:00,2.18,2.18,2.18,2.18,106636.0,2.18,2.18,2.18,2.18,106636.0
2019-05-16 11:25:00,2.18,2.18,2.17,2.18,78264.0,2.18,2.18,2.17,2.18,78264.0
2019-05-16 11:30:00,2.18,2.18,2.18,2.18,22480.0,2.18,2.18,2.18,2.18,22480.0
2019-05-16 11:35:00,2.18,2.18,2.17,2.18,26600.0,2.18,2.18,2.17,2.18,26600.0
2019-05-16 11:40:00,2.18,2.18,2.17,2.18,49204.0,2.18,2.18,2.17,2.18,49204.0
2019-05-16 11:45:00,2.18,2.18,2.18,2.18,30472.0,2.18,2.18,2.18,2.18,30472.0
2019-05-16 11:50:00,2.18,2.18,2.17,2.18,50000.0,2.18,2.18,2.17,2.18,50000.0
2019-05-16 11:55:00,2.18,2.18,2.17,2.18,96788.0,2.18,2.18,2.17,2.18,96788.0
2019-05-16 12:00:00,2.18,2.18,2.18,2.18,28800.0,2.18,2.18,2.18,2.18,28800.0
2019-05-16 12:05:00,2.18,2.18,2.18,2.18,30080.0,2.18,2.18,2.18,2.18,30080.0
2019-05-16 12:10:00,2.18,2.18,2.18,2.18,48896.0,2.18,2.18,2.18,2.18,48896.0
2019-05-16 12:15:00,2.18,2.19,2.18,2.19,85156.0,2.18,2.19,2.18,2.19,85156.0
2019-05-16 12:20:00,2.18,2.19,2.18,2.18,13424.0,2.18,2.19,2.18,2.18,13424.0
2019-05-16 12:25:00,2.19,2.19,2.18,2.19,58144.0,2.19,2.19,2.18,2.19,58144.0
2019-05-16 12:30:00,2.19,2.19,2.19,2.19,133536.0,2.19,2.19,2.19,2.19,133536.0
2019-05-16 12:35:00,2.19,2.19,2.19,2.19,30516.0,2.19,2.19,2.19,2.19,30516.0
2019-05-16 12:40:00,2.19,2.19,2.18,2.18,24820.0,2.19,2.19,2.18,2.18,24820.0
2019-05-16 12:45:00,2.19,2.19,2.18,2.19,6080.0,2.19,2.19,2.18,2.19,6080.0
2019-05-16 12:50:00,2.18,2.19,2.18,2.18,25608.0,2.18,2.19,2.18,2.18,25608.0
2019-05-16 12:55:00,2.19,2.19,2.18,2.19,8400.0,2.19,2.19,2.18,2.19,8400.0
2019-05-16 13:00:00,2.18,2.19,2.17,2.18,294616.0,2.18,2.19,2.17,2.18,294616.0
2019-05-16 13:05:00,2.18,2.18,2.18,2.18,34496.0,2.18,2.18,2.18,2.18,34496.0
2019-05-16 13:10:00,2.18,2.19,2.18,2.18,44404.0,2.18,2.19,2.18,2.18,44404.0
2019-05-16 13:15:00,2.18,2.18,2.18,2.18,44500.0,2.18,2.18,2.18,2.18,44500.0
2019-05-16 13:20:00,2.18,2.19,2.18,2.19,48932.0,2.18,2.19,2.18,2.19,48932.0
2019-05-16 13:25:00,2.19,2.19,2.18,2.19,33224.0,2.19,2.19,2.18,2.19,33224.0
2019-05-16 13:30:00,2.18,2.18,2.18,2.18,40228.0,2.18,2.18,2.18,2.18,40228.0
2019-05-16 13:35:00,2.18,2.18,2.18,2.18,53724.0,2.18,2.18,2.18,2.18,53724.0
2019-05-16 13:40:00,2.18,2.18,2.17,2.17,133076.0,2.18,2.18,2.17,2.17,133076.0
2019-05-16 13:45:00,2.17,2.17,2.17,2.17,16568.0,2.17,2.17,2.17,2.17,16568.0
2019-05-16 13:50:00,2.17,2.17,2.17,2.17,36884.0,2.17,2.17,2.17,2.17,36884.0
2019-05-16 13:55:00,2.17,2.17,2.17,2.17,22068.0,2.17,2.17,2.17,2.17,22068.0
2019-05-16 14:00:00,2.17,2.18,2.17,2.17,152344.0,2.17,2.18,2.17,2.17,152344.0
2019-05-16 14:05:00,2.17,2.17,2.17,2.17,21732.0,2.17,2.17,2.17,2.17,21732.0
2019-05-16 14:10:00,2.17,2.17,2.17,2.17,43820.0,2.17,2.17,2.17,2.17,43820.0
2019-05-16 14:15:00,2.17,2.17,2.17,2.17,23600.0,2.17,2.17,2.17,2.17,23600.0
2019-05-16 14:20:00,2.17,2.17,2.17,2.17,40660.0,2.17,2.17,2.17,2.17,40660.0
2019-05-16 14:25:00,2.17,2.18,2.17,2.18,57344.0,2.17,2.18,2.17,2.18,57344.0
2019-05-16 14:30:00,2.18,2.18,2.17,2.18,70840.0,2.18,2.18,2.17,2.18,70840.0
2019-05-16 14:35:00,2.18,2.18,2.17,2.18,27120.0,2.18,2.18,2.17,2.18,27120.0
2019-05-16 14:40:00,2.18,2.18,2.17,2.18,43592.0,2.18,2.18,2.17,2.18,43592.0
2019-05-16 14:45:00,2.18,2.18,2.17,2.17,42472.0,2.18,2.18,2.17,2.17,42472.0
2019-05-16 14:50:00,2.18,2.18,2.17,2.17,102940.0,2.18,2.18,2.17,2.17,102940.0
2019-05-16 14:55:00,2.17,2.18,2.17,2.18,86636.0,2.17,2.18,2.17,2.18,86636.0
2019-05-16 15:00:00,2.18,2.18,2.17,2.18,51468.0,2.18,2.18,2.17,2.18,51468.0
2019-05-16 15:05:00,2.18,2.18,2.17,2.17,92276.0,2.18,2.18,2.17,2.17,92276.0
2019-05-16 15:10:00,2.17,2.17,2.17,2.17,24292.0,2.17,2.17,2.17,2.17,24292.0
2019-05-16 15:15:00,2.17,2.17,2.17,2.17,31864.0,2.17,2.17,2.17,2.17,31864.0
2019-05-16 15:20:00,2.17,2.17,2.17,2.17,104348.0,2.17,2.17,2.17,2.17,104348.0
2019-05-16 15:25:00,2.17,2.18,2.17,2.17,80972.0,2.17,2.18,2.17,2.17,80972.0
2019-05-16 15:30:00,2.17,2.17,2.17,2.17,61680.0,2.17,2.17,2.17,2.17,61680.0
2019-05-16 15:35:00,2.17,2.17,2.17,2.17,151972.0,2.17,2.17,2.17,2.17,151972.0
2019-05-16 15:40:00,2.17,2.17,2.16,2.16,127272.0,2.17,2.17,2.16,2.16,127272.0
2019-05-16 15:45:00,2.17,2.17,2.16,2.17,187628.0,2.17,2.17,2.16,2.17,187628.0
2019-05-16 15:50:00,2.17,2.17,2.17,2.17,78408.0,2.17,2.17,2.17,2.17,78408.0
2019-05-16 15:55:00,2.17,2.18,2.17,2.17,712552.0,2.17,2.18,2.17,2.17,712552.0
2019-05-17 09:30:00,2.14,2.15,2.14,2.15,256700.0,2.14,2.15,2.14,2.15,256700.0
2019-05-17 09:35:00,2.15,2.17,2.15,2.17,61156.0,2.15,2.17,2.15,2.17,61156.0
2019-05-17 09:40:00,2.17,2.18,2.17,2.17,63088.0,2.17,2.18,2.17,2.17,63088.0
2019-05-17 09:45:00,2.17,2.17,2.16,2.16,63596.0,2.17,2.17,2.16,2.16,63596.0
2019-05-17 09:50:00,2.16,2.16,2.15,2.16,58572.0,2.16,2.16,2.15,2.16,58572.0
2019-05-17 09:55:00,2.15,2.16,2.15,2.16,119868.0,2.15,2.16,2.15,2.16,119868.0
2019-05-17 10:00:00,2.16,2.17,2.15,2.15,172644.0,2.16,2.17,2.15,2.15,172644.0
2019-05-17 10:05:00,2.15,2.16,2.15,2.15,59692.0,2.15,2.16,2.15,2.15,59692.0
2019-05-17 10:10:00,2.15,2.16,2.15,2.15,60424.0,2.15,2.16,2.15,2.15,60424.0
2019-05-17 10:15:00,2.15,2.16,2.15,2.16,29212.0,2.15,2.16,2.15,2.16,29212.0
2019-05-17 10:20:00,2.17,2.17,2.16,2.17,23884.0,2.17,2.17,2.16,2.17,23884.0
2019-05-17 10:25:00,2.17,2.18,2.17,2.17,58400.0,2.17,2.18,2.17,2.17,58400.0
2019-05-17 10:30:00,2.17,2.17,2.17,2.17,49676.0,2.17,2.17,2.17,2.17,49676.0
2019-05-17 10:35:00,2.17,2.17,2.16,2.17,41480.0,2.17,2.17,2.16,2.17,41480.0
2019-05-17 10:40:00,2.17,2.17,2.17,2.17,64412.0,2.17,2.17,2.17,2.17,64412.0
2019-05-17 10:45:00,2.17,2.18,2.17,2.18,174004.0,2.17,2.18,2.17,2.18,174004.0
2019-05-17 10:50:00,2.18,2.19,2.18,2.19,162364.0,2.18,2.19,2.18,2.19,162364.0
2019-05-17 10:55:00,2.19,2.19,2.18,2.19,85048.0,2.19,2.19,2.18,2.19,85048.0
2019-05-17 11:00:00,2.19,2.19,2.19,2.19,68220.0,2.19,2.19,2.19,2.19,68220.0
2019-05-17 11:05:00,2.19,2.19,2.19,2.19,25980.0,2.19,2.19,2.19,2.19,25980.0
2019-05-17 11:10:00,2.19,2.19,2.19,2.19,58028.0,2.19,2.19,2.19,2.19,58028.0
2019-05-17 11:15:00,2.19,2.19,2.18,2.19,50268.0,2.19,2.19,2.18,2.19,50268.0
2019-05-17 11:20:00,2.18,2.19,2.18,2.19,54772.0,2.18,2.19,2.18,2.19,54772.0
2019-05-17 11:25:00,2.18,2.18,2.18,2.18,29256.0,2.18,2.18,2.18,2.18,29256.0
2019-05-17 11:30:00,2.18,2.18,2.17,2.18,69164.0,2.18,2.18,2.17,2.18,69164.0
2019-05-17 11:35:00,2.18,2.18,2.17,2.17,20000.0,2.18,2.18,2.17,2.17,20000.0
2019-05-17 11:40:00,2.17,2.17,2.17,2.17,34472.0,2.17,2.17,2.17,2.17,34472.0
2019-05-17 11:45:00,2.17,2.18,2.17,2.17,26268.0,2.17,2.18,2.17,2.17,26268.0
2019-05-17 11:50:00,2.17,2.18,2.17,2.18,66352.0,2.17,2.18,2.17,2.18,66352.0
2019-05-17 11:55:00,2.18,2.18,2.17,2.17,26668.0,2.18,2.18,2.17,2.17,26668.0
2019-05-17 12:00:00,2.17,2.17,2.17,2.17,85156.0,2.17,2.17,2.17,2.17,85156.0
2019-05-17 12:05:00,2.17,2.17,2.17,2.17,61324.0,2.17,2.17,2.17,2.17,61324.0
2019-05-17 12:10:00,2.17,2.17,2.17,2.17,30920.0,2.17,2.17,2.17,2.17,30920.0
2019-05-17 12:15:00,2.17,2.17,2.17,2.17,133340.0,2.17,2.17,2.17,2.17,133340.0
2019-05-17 12:20:00,2.17,2.18,2.17,2.18,57640.0,2.17,2.18,2.17,2.18,57640.0
2019-05-17 12:25:00,2.18,2.18,2.18,2.18,23200.0,2.18,2.18,2.18,2.18,23200.0
2019-05-17 12:30:00,2.18,2.19,2.18,2.19,57192.0,2.18,2.19,2.18,2.19,57192.0
2019-05-17 12:35:00,2.18,2.19,2.18,2.19,73768.0,2.18,2.19,2.18,2.19,73768.0
2019-05-17 12:40:00,2.19,2.19,2.19,2.19,24300.0,2.19,2.19,2.19,2.19,24300.0
2019-05-17 12:45:00,2.19,2.19,2.19,2.19,31484.0,2.19,2.19,2.19,2.19,31484.0
2019-05-17 12:50:00,2.19,2.19,2.18,2.19,40424.0,2.19,2.19,2.18,2.19,40424.0
2019-05-17 12:55:00,2.19,2.19,2.18,2.18,28252.0,2.19,2.19,2.18,2.18,28252.0
2019-05-17 13:00:00,2.18,2.19,2.18,2.18,39768.0,2.18,2.19,2.18,2.18,39768.0
2019-05-17 13:05:00,2.18,2.19,2.18,2.18,13004.0,2.18,2.19,2.18,2.18,13004.0
2019-05-17 13:10:00,2.19,2.19,2.18,2.18,20828.0,2.19,2.19,2.18,2.18,20828.0
2019-05-17 13:15:00,2.19,2.19,2.18,2.19,10800.0,2.19,2.19,2.18,2.19,10800.0
2019-05-17 13:20:00,2.19,2.19,2.18,2.18,39592.0,2.19,2.19,2.18,2.18,39592.0
2019-05-17 13:25:00,2.18,2.19,2.18,2.18,20904.0,2.18,2.19,2.18,2.18,20904.0
2019-05-17 13:30:00,2.18,2.18,2.18,2.18,49152.0,2.18,2.18,2.18,2.18,49152.0
2019-05-17 13:35:00,2.18,2.18,2.18,2.18,55740.0,2.18,2.18,2.18,2.18,55740.0
2019-05-17 13:40:00,2.18,2.18,2.17,2.18,62480.0,2.18,2.18,2.17,2.18,62480.0
2019-05-17 13:45:00,2.18,2.18,2.17,2.18,45220.0,2.18,2.18,2.17,2.18,45220.0
2019-05-17 13:50:00,2.18,2.18,2.17,2.18,6080.0,2.18,2.18,2.17,2.18,6080.0
2019-05-17 13:55:00,2.18,2.18,2.17,2.17,45028.0,2.18,2.18,2.17,2.17,45028.0
2019-05-17 14:00:00,2.17,2.18,2.17,2.17,64340.0,2.17,2.18,2.17,2.17,64340.0
2019-05-17 14:05:00,2.17,2.17,2.17,2.17,115104.0,2.17,2.17,2.17,2.17,115104.0
2019-05-17 14:10:00,2.17,2.18,2.17,2.18,5920.0,2.17,2.18,2.17,2.18,5920.0
2019-05-17 14:15:00,2.18,2.18,2.17,2.18,44600.0,2.18,2.18,2.17,2.18,44600.0
2019-05-17 14:20:00,2.18,2.18,2.18,2.18,53984.0,2.18,2.18,2.18,2.18,53984.0
2019-05-17 14:25:00,2.18,2.18,2.17,2.18,45816.0,2.18,2.18,2.17,2.18,45816.0
2019-05-17 14:30:00,2.18,2.18,2.17,2.17,23344.0,2.18,2.18,2.17,2.17,23344.0
2019-05-17 14:35:00,2.17,2.17,2.17,2.17,32160.0,2.17,2.17,2.17,2.17,32160.0
2019-05-17 14:40:00,2.17,2.17,2.17,2.17,73472.0,2.17,2.17,2.17,2.17,73472.0
2019-05-17 14:45:00,2.17,2.17,2.17,2.17,19108.0,2.17,2.17,2.17,2.17,19108.0
2019-05-17 14:50:00,2.17,2.18,2.17,2.18,115892.0,2.17,2.18,2.17,2.18,115892.0
2019-05-17 14:55:00,2.18,2.18,2.17,2.17,10000.0,2.18,2.18,2.17,2.17,10000.0
2019-05-17 15:00:00,2.17,2.18,2.17,2.17,231328.0,2.17,2.18,2.17,2.17,231328.0
2019-05-17 15:05:00,2.17,2.17,2.16,2.16,53880.0,2.17,2.17,2.16,2.16,53880.0
2019-05-17 15:10:00,2.16,2.17,2.16,2.17,121288.0,2.16,2.17,2.16,2.17,121288.0
2019-05-17 15:15:00,2.17,2.17,2.15,2.16,157940.0,2.17,2.17,2.15,2.16,157940.0
2019-05-17 15:20:00,2.16,2.17,2.16,2.16,99472.0,2.16,2.17,2.16,2.16,99472.0
2019-05-17 15:25:00,2.16,2.17,2.15,2.16,401580.0,2.16,2.17,2.15,2.16,401580.0
2019-05-17 15:30:00,2.16,2.16,2.15,2.16,204304.0,2.16,2.16,2.15,2.16,204304.0
2019-05-17 15:35:00,2.16,2.16,2.15,2.15,144720.0,2.16,2.16,2.15,2.15,144720.0
2019-05-17 15:40:00,2.15,2.16,2.15,2.15,330724.0,2.15,2.16,2.15,2.15,330724.0
2019-05-17 15:45:00,2.15,2.15,2.15,2.15,135200.0,2.15,2.15,2.15,2.15,135200.0
2019-05-17 15:50:00,2.15,2.15,2.15,2.15,262472.0,2.15,2.15,2.15,2.15,262472.0
2019-05-17 15:55:00,2.15,2.16,2.15,2.15,665420.0,2.15,2.16,2.15,2.15,665420.0
2019-05-20 09:30:00,2.12,2.13,2.09,2.09,286184.0,2.12,2.13,2.09,2.09,286184.0
2019-05-20 09:35:00,2.09,2.1,2.08,2.08,313076.0,2.09,2.1,2.08,2.08,313076.0
2019-05-20 09:40:00,2.08,2.09,2.08,2.08,221624.0,2.08,2.09,2.08,2.08,221624.0
2019-05-20 09:45:00,2.09,2.09,2.07,2.07,268940.0,2.09,2.09,2.07,2.07,268940.0
2019-05-20 09:50:00,2.07,2.07,2.03,2.04,600684.0,2.07,2.07,2.03,2.04,600684.0
2019-05-20 09:55:00,2.04,2.05,2.03,2.04,1283480.0,2.04,2.05,2.03,2.04,1283480.0
2019-05-20 10:00:00,2.03,2.04,2.02,2.02,881244.0,2.03,2.04,2.02,2.02,881244.0
2019-05-20 10:05:00,2.02,2.02,2.02,2.02,452608.0,2.02,2.02,2.02,2.02,452608.0
2019-05-20 10:10:00,2.02,2.03,2.02,2.03,152972.0,2.02,2.03,2.02,2.03,152972.0
2019-05-20 10:15:00,2.03,2.03,2.02,2.02,256188.0,2.03,2.03,2.02,2.02,256188.0
2019-05-20 10:20:00,2.02,2.04,2.02,2.03,264712.0,2.02,2.04,2.02,2.03,264712.0
2019-05-20 10:25:00,2.03,2.05,2.03,2.04,271276.0,2.03,2.05,2.03,2.04,271276.0
2019-05-20 10:30:00,2.04,2.05,2.04,2.04,203176.0,2.04,2.05,2.04,2.04,203176.0
2019-05-20 10:35:00,2.04,2.05,2.04,2.04,149204.0,2.04,2.05,2.04,2.04,149204.0
2019-05-20 10:40:00,2.04,2.04,2.03,2.03,94516.0,2.04,2.04,2.03,2.03,94516.0
2019-05-20 10:45:00,2.03,2.03,2.03,2.03,49364.0,2.03,2.03,2.03,2.03,49364.0
2019-05-20 10:50:00,2.03,2.04,2.03,2.04,156860.0,2.03,2.04,2.03,2.04,156860.0
2019-05-20 10:55:00,2.04,2.05,2.03,2.05,104684.0,2.04,2.05,2.03,2.05,104684.0
2019-05-20 11:00:00,2.05,2.05,2.03,2.04,152968.0,2.05,2.05,2.03,2.04,152968.0
2019-05-20 11:05:00,2.03,2.04,2.03,2.04,308276.0,2.03,2.04,2.03,2.04,308276.0
2019-05-20 11:10:00,2.04,2.05,2.04,2.05,104260.0,2.04,2.05,2.04,2.05,104260.0
2019-05-20 11:15:00,2.05,2.05,2.04,2.04,163500.0,2.05,2.05,2.04,2.04,163500.0
2019-05-20 11:20:00,2.04,2.05,2.04,2.05,104164.0,2.04,2.05,2.04,2.05,104164.0
2019-05-20 11:25:00,2.05,2.05,2.05,2.05,374764.0,2.05,2.05,2.05,2.05,374764.0
2019-05-20 11:30:00,2.05,2.05,2.05,2.05,103596.0,2.05,2.05,2.05,2.05,103596.0
2019-05-20 11:35:00,2.05,2.05,2.04,2.04,282892.0,2.05,2.05,2.04,2.04,282892.0
2019-05-20 11:40:00,2.04,2.04,2.04,2.04,352388.0,2.04,2.04,2.04,2.04,352388.0
2019-05-20 11:45:00,2.04,2.04,2.04,2.04,43848.0,2.04,2.04,2.04,2.04,43848.0
2019-05-20 11:50:00,2.04,2.04,2.04,2.04,40464.0,2.04,2.04,2.04,2.04,40464.0
2019-05-20 11:55:00,2.04,2.04,2.03,2.04,1039128.0,2.04,2.04,2.03,2.04,1039128.0
2019-05-20 12:00:00,2.04,2.04,2.03,2.03,305860.0,2.04,2.04,2.03,2.03,305860.0
2019-05-20 12:05:00,2.03,2.03,2.03,2.03,28448.0,2.03,2.03,2.03,2.03,28448.0
2019-05-20 12:10:00,2.03,2.03,2.03,2.03,28016.0,2.03,2.03,2.03,2.03,28016.0
2019-05-20 12:15:00,2.03,2.03,2.03,2.03,94728.0,2.03,2.03,2.03,2.03,94728.0
2019-05-20 12:20:00,2.03,2.03,2.03,2.03,16344.0,2.03,2.03,2.03,2.03,16344.0
2019-05-20 12:25:00,2.03,2.03,2.03,2.03,43564.0,2.03,2.03,2.03,2.03,43564.0
2019-05-20 12:30:00,2.03,2.03,2.02,2.03,1462400.0,2.03,2.03,2.02,2.03,1462400.0
2019-05-20 12:35:00,2.03,2.03,2.02,2.02,112484.0,2.03,2.03,2.02,2.02,112484.0
2019-05-20 12:40:00,2.02,2.02,2.02,2.02,97700.0,2.02,2.02,2.02,2.02,97700.0
2019-05-20 12:45:00,2.02,2.02,2.02,2.02,37660.0,2.02,2.02,2.02,2.02,37660.0
2019-05-20 12:50:00,2.02,2.02,2.01,2.01,523876.0,2.02,2.02,2.01,2.01,523876.0
2019-05-20 12:55:00,2.01,2.01,2.0,2.0,162376.0,2.01,2.01,2.0,2.0,162376.0
2019-05-20 13:00:00,2.01,2.01,2.0,2.0,539384.0,2.01,2.01,2.0,2.0,539384.0
2019-05-20 13:05:00,2.0,2.0,2.0,2.0,147996.0,2.0,2.0,2.0,2.0,147996.0
2019-05-20 13:10:00,2.0,2.0,2.0,2.0,161604.0,2.0,2.0,2.0,2.0,161604.0
2019-05-20 13:15:00,2.0,2.02,2.0,2.02,90300.0,2.0,2.02,2.0,2.02,90300.0
2019-05-20 13:20:00,2.02,2.02,2.01,2.02,239336.0,2.02,2.02,2.01,2.02,239336.0
2019-05-20 13:25:00,2.02,2.02,2.01,2.01,35968.0,2.02,2.02,2.01,2.01,35968.0
2019-05-20 13:30:00,2.01,2.02,2.01,2.01,104628.0,2.01,2.02,2.01,2.01,104628.0
2019-05-20 13:35:00,2.01,2.02,2.01,2.02,199964.0,2.01,2.02,2.01,2.02,199964.0
2019-05-20 13:40:00,2.02,2.03,2.02,2.03,60464.0,2.02,2.03,2.02,2.03,60464.0
2019-05-20 13:45:00,2.03,2.04,2.03,2.03,109156.0,2.03,2.04,2.03,2.03,109156.0
2019-05-20 13:50:00,2.03,2.03,2.02,2.03,145008.0,2.03,2.03,2.02,2.03,145008.0
2019-05-20 13:55:00,2.03,2.03,2.02,2.03,73340.0,2.03,2.03,2.02,2.03,73340.0
2019-05-20 14:00:00,2.03,2.03,2.02,2.03,164112.0,2.03,2.03,2.02,2.03,164112.0
2019-05-20 14:05:00,2.02,2.03,2.01,2.01,79396.0,2.02,2.03,2.01,2.01,79396.0
2019-05-20 14:10:00,2.01,2.02,2.01,2.01,71648.0,2.01,2.02,2.01,2.01,71648.0
2019-05-20 14:15:00,2.01,2.02,2.01,2.01,80232.0,2.01,2.02,2.01,2.01,80232.0
2019-05-20 14:20:00,2.01,2.02,2.01,2.01,25680.0,2.01,2.02,2.01,2.01,25680.0
2019-05-20 14:25:00,2.01,2.02,2.01,2.01,90388.0,2.01,2.02,2.01,2.01,90388.0
2019-05-20 14:30:00,2.01,2.01,2.01,2.01,58384.0,2.01,2.01,2.01,2.01,58384.0
2019-05-20 14:35:00,2.01,2.01,2.01,2.01,106356.0,2.01,2.01,2.01,2.01,106356.0
2019-05-20 14:40:00,2.01,2.02,2.01,2.01,82568.0,2.01,2.02,2.01,2.01,82568.0
2019-05-20 14:45:00,2.01,2.01,2.01,2.01,65824.0,2.01,2.01,2.01,2.01,65824.0
2019-05-20 14:50:00,2.01,2.01,2.01,2.01,18444.0,2.01,2.01,2.01,2.01,18444.0
2019-05-20 14:55:00,2.01,2.01,2.0,2.01,195244.0,2.01,2.01,2.0,2.01,195244.0
2019-05-20 15:00:00,2.01,2.01,2.01,2.01,63964.0,2.01,2.01,2.01,2.01,63964.0
2019-05-20 15:05:00,2.01,2.01,2.0,2.01,201772.0,2.01,2.01,2.0,2.01,201772.0
2019-05-20 15:10:00,2.01,2.01,2.0,2.0,54444.0,2.01,2.01,2.0,2.0,54444.0
2019-05-20 15:15:00,2.0,2.0,2.0,2.0,52504.0,2.0,2.0,2.0,2.0,52504.0
2019-05-20 15:20:00,2.0,2.0,2.0,2.0,259252.0,2.0,2.0,2.0,2.0,259252.0
2019-05-20 15:25:00,2.0,2.0,2.0,2.0,55420.0,2.0,2.0,2.0,2.0,55420.0
2019-05-20 15:30:00,2.0,2.0,2.0,2.0,173536.0,2.0,2.0,2.0,2.0,173536.0
2019-05-20 15:35:00,2.0,2.01,2.0,2.01,236056.0,2.0,2.01,2.0,2.01,236056.0
2019-05-20 15:40:00,2.01,2.02,2.0,2.01,451824.0,2.01,2.02,2.0,2.01,451824.0
2019-05-20 15:45:00,2.01,2.02,2.01,2.02,304208.0,2.01,2.02,2.01,2.02,304208.0
2019-05-20 15:50:00,2.02,2.02,2.02,2.02,213844.0,2.02,2.02,2.02,2.02,213844.0
2019-05-20 15:55:00,2.02,2.02,2.01,2.02,1037912.0,2.02,2.02,2.01,2.02,1037912.0
2019-05-21 09:30:00,2.02,2.03,2.01,2.02,409184.0,2.02,2.03,2.01,2.02,409184.0
2019-05-21 09:35:00,2.02,2.02,1.99,1.99,248868.0,2.02,2.02,1.99,1.99,248868.0
2019-05-21 09:40:00,1.99,2.0,1.99,2.0,213532.0,1.99,2.0,1.99,2.0,213532.0
2019-05-21 09:45:00,2.0,2.0,1.99,2.0,297384.0,2.0,2.0,1.99,2.0,297384.0
2019-05-21 09:50:00,2.0,2.01,2.0,2.01,266560.0,2.0,2.01,2.0,2.01,266560.0
2019-05-21 09:55:00,2.01,2.01,2.0,2.01,171000.0,2.01,2.01,2.0,2.01,171000.0
2019-05-21 10:00:00,2.0,2.01,2.0,2.01,76396.0,2.0,2.01,2.0,2.01,76396.0
2019-05-21 10:05:00,2.0,2.01,2.0,2.01,73148.0,2.0,2.01,2.0,2.01,73148.0
2019-05-21 10:10:00,2.01,2.01,2.01,2.01,109344.0,2.01,2.01,2.01,2.01,109344.0
2019-05-21 10:15:00,2.01,2.01,1.99,2.0,835752.0,2.01,2.01,1.99,2.0,835752.0
2019-05-21 10:20:00,2.0,2.0,1.98,1.98,595008.0,2.0,2.0,1.98,1.98,595008.0
2019-05-21 10:25:00,1.98,1.98,1.98,1.98,388904.0,1.98,1.98,1.98,1.98,388904.0
2019-05-21 10:30:00,1.98,1.99,1.97,1.98,378184.0,1.98,1.99,1.97,1.98,378184.0
2019-05-21 10:35:00,1.98,1.99,1.98,1.98,257624.0,1.98,1.99,1.98,1.98,257624.0
2019-05-21 10:40:00,1.98,1.99,1.98,1.99,194280.0,1.98,1.99,1.98,1.99,194280.0
2019-05-21 10:45:00,1.99,1.99,1.98,1.99,273128.0,1.99,1.99,1.98,1.99,273128.0
2019-05-21 10:50:00,1.99,2.0,1.99,2.0,249660.0,1.99,2.0,1.99,2.0,249660.0
2019-05-21 10:55:00,2.0,2.01,2.0,2.0,241448.0,2.0,2.01,2.0,2.0,241448.0
2019-05-21 11:00:00,2.0,2.01,1.99,1.99,347864.0,2.0,2.01,1.99,1.99,347864.0
2019-05-21 11:05:00,1.99,2.0,1.99,2.0,167540.0,1.99,2.0,1.99,2.0,167540.0
2019-05-21 11:10:00,2.0,2.0,1.99,1.99,380024.0,2.0,2.0,1.99,1.99,380024.0
2019-05-21 11:15:00,1.99,2.0,1.99,1.99,103644.0,1.99,2.0,1.99,1.99,103644.0
2019-05-21 11:20:00,1.99,1.99,1.98,1.99,293896.0,1.99,1.99,1.98,1.99,293896.0
2019-05-21 11:25:00,1.99,1.99,1.98,1.99,222616.0,1.99,1.99,1.98,1.99,222616.0
2019-05-21 11:30:00,1.99,2.0,1.99,1.99,269076.0,1.99,2.0,1.99,1.99,269076.0
2019-05-21 11:35:00,1.99,2.0,1.99,2.0,178736.0,1.99,2.0,1.99,2.0,178736.0
2019-05-21 11:40:00,2.0,2.0,2.0,2.0,140652.0,2.0,2.0,2.0,2.0,140652.0
2019-05-21 11:45:00,2.0,2.0,1.99,2.0,165292.0,2.0,2.0,1.99,2.0,165292.0
2019-05-21 11:50:00,2.0,2.0,1.99,2.0,226124.0,2.0,2.0,1.99,2.0,226124.0
2019-05-21 11:55:00,2.0,2.0,1.99,1.99,84272.0,2.0,2.0,1.99,1.99,84272.0
2019-05-21 12:00:00,1.99,2.0,1.99,2.0,134056.0,1.99,2.0,1.99,2.0,134056.0
2019-05-21 12:05:00,2.0,2.0,2.0,2.0,41808.0,2.0,2.0,2.0,2.0,41808.0
2019-05-21 12:10:00,2.0,2.0,2.0,2.0,52424.0,2.0,2.0,2.0,2.0,52424.0
2019-05-21 12:15:00,2.0,2.01,2.0,2.01,24924.0,2.0,2.01,2.0,2.01,24924.0
2019-05-21 12:20:00,2.01,2.01,2.0,2.01,89688.0,2.01,2.01,2.0,2.01,89688.0
2019-05-21 12:25:00,2.01,2.01,1.98,1.99,1133724.0,2.01,2.01,1.98,1.99,1133724.0
2019-05-21 12:30:00,1.99,1.99,1.98,1.98,415136.0,1.99,1.99,1.98,1.98,415136.0
2019-05-21 12:35:00,1.98,1.98,1.98,1.98,110280.0,1.98,1.98,1.98,1.98,110280.0
2019-05-21 12:40:00,1.98,1.99,1.98,1.99,171600.0,1.98,1.99,1.98,1.99,171600.0
2019-05-21 12:45:00,1.98,1.99,1.98,1.98,69168.0,1.98,1.99,1.98,1.98,69168.0
2019-05-21 12:50:00,1.98,1.98,1.98,1.98,68808.0,1.98,1.98,1.98,1.98,68808.0
2019-05-21 12:55:00,1.98,1.98,1.98,1.98,142012.0,1.98,1.98,1.98,1.98,142012.0
2019-05-21 13:00:00,1.98,1.99,1.98,1.99,190184.0,1.98,1.99,1.98,1.99,190184.0
2019-05-21 13:05:00,1.99,1.99,1.99,1.99,153388.0,1.99,1.99,1.99,1.99,153388.0
2019-05-21 13:10:00,1.99,1.99,1.99,1.99,67000.0,1.99,1.99,1.99,1.99,67000.0
2019-05-21 13:15:00,1.99,2.0,1.99,2.0,264596.0,1.99,2.0,1.99,2.0,264596.0
2019-05-21 13:20:00,2.0,2.0,1.99,2.0,17616.0,2.0,2.0,1.99,2.0,17616.0
2019-05-21 13:25:00,2.0,2.0,2.0,2.0,125744.0,2.0,2.0,2.0,2.0,125744.0
2019-05-21 13:30:00,2.0,2.0,2.0,2.0,124856.0,2.0,2.0,2.0,2.0,124856.0
2019-05-21 13:35:00,2.0,2.01,2.0,2.01,40960.0,2.0,2.01,2.0,2.01,40960.0
2019-05-21 13:40:00,2.01,2.01,2.0,2.0,199116.0,2.01,2.01,2.0,2.0,199116.0
2019-05-21 13:45:00,2.0,2.01,2.0,2.01,65420.0,2.0,2.01,2.0,2.01,65420.0
2019-05-21 13:50:00,2.01,2.01,2.0,2.01,282752.0,2.01,2.01,2.0,2.01,282752.0
2019-05-21 13:55:00,2.01,2.02,2.0,2.01,294080.0,2.01,2.02,2.0,2.01,294080.0
2019-05-21 14:00:00,2.01,2.02,2.01,2.02,181548.0,2.01,2.02,2.01,2.02,181548.0
2019-05-21 14:05:00,2.01,2.02,2.01,2.01,172864.0,2.01,2.02,2.01,2.01,172864.0
2019-05-21 14:10:00,2.01,2.02,2.01,2.02,181908.0,2.01,2.02,2.01,2.02,181908.0
2019-05-21 14:15:00,2.02,2.02,2.02,2.02,412116.0,2.02,2.02,2.02,2.02,412116.0
2019-05-21 14:20:00,2.02,2.02,2.02,2.02,136180.0,2.02,2.02,2.02,2.02,136180.0
2019-05-21 14:25:00,2.02,2.03,2.02,2.03,121052.0,2.02,2.03,2.02,2.03,121052.0
2019-05-21 14:30:00,2.02,2.03,2.02,2.03,258260.0,2.02,2.03,2.02,2.03,258260.0
2019-05-21 14:35:00,2.03,2.03,2.02,2.03,205600.0,2.03,2.03,2.02,2.03,205600.0
2019-05-21 14:40:00,2.03,2.04,2.03,2.04,122392.0,2.03,2.04,2.03,2.04,122392.0
2019-05-21 14:45:00,2.03,2.04,2.03,2.03,155124.0,2.03,2.04,2.03,2.03,155124.0
2019-05-21 14:50:00,2.03,2.03,2.02,2.02,217916.0,2.03,2.03,2.02,2.02,217916.0
2019-05-21 14:55:00,2.02,2.03,2.02,2.02,253372.0,2.02,2.03,2.02,2.02,253372.0
2019-05-21 15:00:00,2.02,2.03,2.02,2.02,225424.0,2.02,2.03,2.02,2.02,225424.0
2019-05-21 15:05:00,2.02,2.03,2.02,2.03,242652.0,2.02,2.03,2.02,2.03,242652.0
2019-05-21 15:10:00,2.03,2.03,2.02,2.03,157680.0,2.03,2.03,2.02,2.03,157680.0
2019-05-21 15:15:00,2.02,2.03,2.02,2.03,60004.0,2.02,2.03,2.02,2.03,60004.0
2019-05-21 15:20:00,2.02,2.03,2.02,2.03,309676.0,2.02,2.03,2.02,2.03,309676.0
2019-05-21 15:25:00,2.03,2.03,2.03,2.03,259664.0,2.03,2.03,2.03,2.03,259664.0
2019-05-21 15:30:00,2.03,2.03,2.03,2.03,225464.0,2.03,2.03,2.03,2.03,225464.0
2019-05-21 15:35:00,2.03,2.03,2.02,2.02,257644.0,2.03,2.03,2.02,2.02,257644.0
2019-05-21 15:40:00,2.02,2.03,2.02,2.03,517144.0,2.02,2.03,2.02,2.03,517144.0
2019-05-21 15:45:00,2.03,2.03,2.02,2.03,566088.0,2.03,2.03,2.02,2.03,566088.0
2019-05-21 15:50:00,2.03,2.03,2.03,2.03,581184.0,2.03,2.03,2.03,2.03,581184.0
2019-05-21 15:55:00,2.03,2.03,2.03,2.03,1900740.0,2.03,2.03,2.03,2.03,1900740.0
2019-05-22 09:30:00,2.02,2.02,2.0,2.01,396140.0,2.02,2.02,2.0,2.01,396140.0
2019-05-22 09:35:00,2.01,2.01,2.0,2.01,75552.0,2.01,2.01,2.0,2.01,75552.0
2019-05-22 09:40:00,2.01,2.02,2.01,2.01,105072.0,2.01,2.02,2.01,2.01,105072.0
2019-05-22 09:45:00,2.01,2.02,2.0,2.0,196024.0,2.01,2.02,2.0,2.0,196024.0
2019-05-22 09:50:00,2.0,2.01,2.0,2.01,93144.0,2.0,2.01,2.0,2.01,93144.0
2019-05-22 09:55:00,2.01,2.01,2.01,2.01,124664.0,2.01,2.01,2.01,2.01,124664.0
2019-05-22 10:00:00,2.01,2.02,2.0,2.01,161892.0,2.01,2.02,2.0,2.01,161892.0
2019-05-22 10:05:00,2.0,2.0,2.0,2.0,186424.0,2.0,2.0,2.0,2.0,186424.0
2019-05-22 10:10:00,2.0,2.0,1.99,1.99,208612.0,2.0,2.0,1.99,1.99,208612.0
2019-05-22 10:15:00,1.99,2.0,1.99,1.99,107296.0,1.99,2.0,1.99,1.99,107296.0
2019-05-22 10:20:00,1.99,2.0,1.99,2.0,163912.0,1.99,2.0,1.99,2.0,163912.0
2019-05-22 10:25:00,2.0,2.0,2.0,2.0,70264.0,2.0,2.0,2.0,2.0,70264.0
2019-05-22 10:30:00,2.0,2.0,1.99,1.99,57692.0,2.0,2.0,1.99,1.99,57692.0
2019-05-22 10:35:00,1.99,1.99,1.99,1.99,241380.0,1.99,1.99,1.99,1.99,241380.0
2019-05-22 10:40:00,1.99,1.99,1.99,1.99,143120.0,1.99,1.99,1.99,1.99,143120.0
2019-05-22 10:45:00,1.99,1.99,1.98,1.98,225408.0,1.99,1.99,1.98,1.98,225408.0
2019-05-22 10:50:00,1.98,1.99,1.98,1.98,72216.0,1.98,1.99,1.98,1.98,72216.0
2019-05-22 10:55:00,1.98,1.99,1.97,1.97,649032.0,1.98,1.99,1.97,1.97,649032.0
2019-05-22 11:00:00,1.97,1.98,1.97,1.97,517392.0,1.97,1.98,1.97,1.97,517392.0
2019-05-22 11:05:00,1.97,1.97,1.97,1.97,157844.0,1.97,1.97,1.97,1.97,157844.0
2019-05-22 11:10:00,1.97,1.97,1.97,1.97,32148.0,1.97,1.97,1.97,1.97,32148.0
2019-05-22 11:15:00,1.97,1.97,1.97,1.97,290108.0,1.97,1.97,1.97,1.97,290108.0
2019-05-22 11:20:00,1.97,1.97,1.97,1.97,148008.0,1.97,1.97,1.97,1.97,148008.0
2019-05-22 11:25:00,1.97,1.97,1.96,1.97,223536.0,1.97,1.97,1.96,1.97,223536.0
2019-05-22 11:30:00,1.97,1.97,1.96,1.96,134976.0,1.97,1.97,1.96,1.96,134976.0
2019-05-22 11:35:00,1.97,1.97,1.96,1.96,293580.0,1.97,1.97,1.96,1.96,293580.0
2019-05-22 11:40:00,1.96,1.97,1.96,1.97,175896.0,1.96,1.97,1.96,1.97,175896.0
2019-05-22 11:45:00,1.97,1.97,1.96,1.97,349420.0,1.97,1.97,1.96,1.97,349420.0
2019-05-22 11:50:00,1.97,1.97,1.96,1.96,128524.0,1.97,1.97,1.96,1.96,128524.0
2019-05-22 11:55:00,1.96,1.96,1.95,1.96,108872.0,1.96,1.96,1.95,1.96,108872.0
2019-05-22 12:00:00,1.95,1.96,1.95,1.96,170148.0,1.95,1.96,1.95,1.96,170148.0
2019-05-22 12:05:00,1.96,1.96,1.95,1.96,83384.0,1.96,1.96,1.95,1.96,83384.0
2019-05-22 12:10:00,1.96,1.96,1.95,1.95,330216.0,1.96,1.96,1.95,1.95,330216.0
2019-05-22 12:15:00,1.95,1.95,1.95,1.95,118248.0,1.95,1.95,1.95,1.95,118248.0
2019-05-22 12:20:00,1.95,1.95,1.95,1.95,61200.0,1.95,1.95,1.95,1.95,61200.0
2019-05-22 12:25:00,1.95,1.95,1.95,1.95,325912.0,1.95,1.95,1.95,1.95,325912.0
2019-05-22 12:30:00,1.95,1.95,1.94,1.94,230212.0,1.95,1.95,1.94,1.94,230212.0
2019-05-22 12:35:00,1.94,1.95,1.94,1.95,201864.0,1.94,1.95,1.94,1.95,201864.0
2019-05-22 12:40:00,1.95,1.95,1.94,1.95,67784.0,1.95,1.95,1.94,1.95,67784.0
2019-05-22 12:45:00,1.95,1.95,1.94,1.95,166860.0,1.95,1.95,1.94,1.95,166860.0
2019-05-22 12:50:00,1.95,1.95,1.94,1.95,60540.0,1.95,1.95,1.94,1.95,60540.0
2019-05-22 12:55:00,1.94,1.95,1.94,1.94,99328.0,1.94,1.95,1.94,1.94,99328.0
2019-05-22 13:00:00,1.94,1.96,1.94,1.95,286664.0,1.94,1.96,1.94,1.95,286664.0
2019-05-22 13:05:00,1.95,1.96,1.95,1.95,285372.0,1.95,1.96,1.95,1.95,285372.0
2019-05-22 13:10:00,1.95,1.95,1.95,1.95,110072.0,1.95,1.95,1.95,1.95,110072.0
2019-05-22 13:15:00,1.95,1.96,1.95,1.96,117120.0,1.95,1.96,1.95,1.96,117120.0
2019-05-22 13:20:00,1.96,1.96,1.95,1.96,170876.0,1.96,1.96,1.95,1.96,170876.0
2019-05-22 13:25:00,1.96,1.96,1.96,1.96,16288.0,1.96,1.96,1.96,1.96,16288.0
2019-05-22 13:30:00,1.96,1.96,1.96,1.96,48300.0,1.96,1.96,1.96,1.96,48300.0
2019-05-22 13:35:00,1.96,1.96,1.95,1.96,66556.0,1.96,1.96,1.95,1.96,66556.0
2019-05-22 13:40:00,1.96,1.96,1.95,1.96,54232.0,1.96,1.96,1.95,1.96,54232.0
2019-05-22 13:45:00,1.96,1.96,1.95,1.96,85748.0,1.96,1.96,1.95,1.96,85748.0
2019-05-22 13:50:00,1.96,1.97,1.96,1.97,188676.0,1.96,1.97,1.96,1.97,188676.0
2019-05-22 13:55:00,1.97,1.97,1.96,1.96,69304.0,1.97,1.97,1.96,1.96,69304.0
2019-05-22 14:00:00,1.96,1.97,1.96,1.96,66248.0,1.96,1.97,1.96,1.96,66248.0
2019-05-22 14:05:00,1.97,1.97,1.96,1.97,53768.0,1.97,1.97,1.96,1.97,53768.0
2019-05-22 14:10:00,1.97,1.97,1.97,1.97,62604.0,1.97,1.97,1.97,1.97,62604.0
2019-05-22 14:15:00,1.97,1.97,1.97,1.97,32268.0,1.97,1.97,1.97,1.97,32268.0
2019-05-22 14:20:00,1.97,1.97,1.97,1.97,31700.0,1.97,1.97,1.97,1.97,31700.0
2019-05-22 14:25:00,1.97,1.97,1.96,1.97,163948.0,1.97,1.97,1.96,1.97,163948.0
2019-05-22 14:30:00,1.97,1.97,1.96,1.97,61708.0,1.97,1.97,1.96,1.97,61708.0
2019-05-22 14:35:00,1.97,1.97,1.96,1.96,63948.0,1.97,1.97,1.96,1.96,63948.0
2019-05-22 14:40:00,1.97,1.97,1.96,1.96,130408.0,1.97,1.97,1.96,1.96,130408.0
2019-05-22 14:45:00,1.97,1.97,1.96,1.97,28080.0,1.97,1.97,1.96,1.97,28080.0
2019-05-22 14:50:00,1.96,1.97,1.96,1.96,29600.0,1.96,1.97,1.96,1.96,29600.0
2019-05-22 14:55:00,1.97,1.97,1.96,1.97,135132.0,1.97,1.97,1.96,1.97,135132.0
2019-05-22 15:00:00,1.97,1.97,1.96,1.97,287624.0,1.97,1.97,1.96,1.97,287624.0
2019-05-22 15:05:00,1.97,1.97,1.96,1.96,90128.0,1.97,1.97,1.96,1.96,90128.0
2019-05-22 15:10:00,1.96,1.97,1.96,1.97,173108.0,1.96,1.97,1.96,1.97,173108.0
2019-05-22 15:15:00,1.97,1.97,1.96,1.97,127328.0,1.97,1.97,1.96,1.97,127328.0
2019-05-22 15:20:00,1.97,1.97,1.97,1.97,96500.0,1.97,1.97,1.97,1.97,96500.0
2019-05-22 15:25:00,1.97,1.97,1.97,1.97,859396.0,1.97,1.97,1.97,1.97,859396.0
2019-05-22 15:30:00,1.97,1.97,1.97,1.97,296048.0,1.97,1.97,1.97,1.97,296048.0
2019-05-22 15:35:00,1.97,1.97,1.97,1.97,342544.0,1.97,1.97,1.97,1.97,342544.0
2019-05-22 15:40:00,1.97,1.97,1.97,1.97,267024.0,1.97,1.97,1.97,1.97,267024.0
2019-05-22 15:45:00,1.97,1.97,1.96,1.96,1029636.0,1.97,1.97,1.96,1.96,1029636.0
2019-05-22 15:50:00,1.96,1.97,1.96,1.97,820052.0,1.96,1.97,1.96,1.97,820052.0
2019-05-22 15:55:00,1.97,1.98,1.96,1.97,1700948.0,1.97,1.98,1.96,1.97,1700948.0
2019-05-23 09:30:00,1.96,1.96,1.94,1.95,421752.0,1.96,1.96,1.94,1.95,421752.0
2019-05-23 09:35:00,1.94,1.95,1.94,1.95,208984.0,1.94,1.95,1.94,1.95,208984.0
2019-05-23 09:40:00,1.95,1.95,1.94,1.95,117464.0,1.95,1.95,1.94,1.95,117464.0
2019-05-23 09:45:00,1.95,1.95,1.94,1.95,82460.0,1.95,1.95,1.94,1.95,82460.0
2019-05-23 09:50:00,1.95,1.96,1.95,1.96,531268.0,1.95,1.96,1.95,1.96,531268.0
2019-05-23 09:55:00,1.96,1.97,1.95,1.95,361432.0,1.96,1.97,1.95,1.95,361432.0
2019-05-23 10:00:00,1.95,1.96,1.95,1.95,183572.0,1.95,1.96,1.95,1.95,183572.0
2019-05-23 10:05:00,1.96,1.96,1.95,1.96,399720.0,1.96,1.96,1.95,1.96,399720.0
2019-05-23 10:10:00,1.96,1.96,1.95,1.95,46480.0,1.96,1.96,1.95,1.95,46480.0
2019-05-23 10:15:00,1.95,1.95,1.94,1.95,129756.0,1.95,1.95,1.94,1.95,129756.0
2019-05-23 10:20:00,1.95,1.95,1.94,1.95,96260.0,1.95,1.95,1.94,1.95,96260.0
2019-05-23 10:25:00,1.94,1.95,1.94,1.94,108188.0,1.94,1.95,1.94,1.94,108188.0
2019-05-23 10:30:00,1.94,1.95,1.94,1.95,197032.0,1.94,1.95,1.94,1.95,197032.0
2019-05-23 10:35:00,1.95,1.95,1.94,1.94,62956.0,1.95,1.95,1.94,1.94,62956.0
2019-05-23 10:40:00,1.94,1.95,1.94,1.94,52348.0,1.94,1.95,1.94,1.94,52348.0
2019-05-23 10:45:00,1.94,1.95,1.94,1.95,59172.0,1.94,1.95,1.94,1.95,59172.0
2019-05-23 10:50:00,1.95,1.96,1.95,1.96,140296.0,1.95,1.96,1.95,1.96,140296.0
2019-05-23 10:55:00,1.96,1.96,1.95,1.95,90560.0,1.96,1.96,1.95,1.95,90560.0
2019-05-23 11:00:00,1.95,1.95,1.94,1.94,112728.0,1.95,1.95,1.94,1.94,112728.0
2019-05-23 11:05:00,1.94,1.94,1.94,1.94,165208.0,1.94,1.94,1.94,1.94,165208.0
2019-05-23 11:10:00,1.94,1.94,1.94,1.94,186864.0,1.94,1.94,1.94,1.94,186864.0
2019-05-23 11:15:00,1.94,1.94,1.94,1.94,83012.0,1.94,1.94,1.94,1.94,83012.0
2019-05-23 11:20:00,1.94,1.94,1.94,1.94,39908.0,1.94,1.94,1.94,1.94,39908.0
2019-05-23 11:25:00,1.94,1.95,1.94,1.95,107436.0,1.94,1.95,1.94,1.95,107436.0
2019-05-23 11:30:00,1.95,1.95,1.94,1.95,292476.0,1.95,1.95,1.94,1.95,292476.0
2019-05-23 11:35:00,1.95,1.95,1.94,1.94,148652.0,1.95,1.95,1.94,1.94,148652.0
2019-05-23 11:40:00,1.94,1.95,1.94,1.95,215600.0,1.94,1.95,1.94,1.95,215600.0
2019-05-23 11:45:00,1.94,1.94,1.94,1.94,65556.0,1.94,1.94,1.94,1.94,65556.0
2019-05-23 11:50:00,1.94,1.94,1.94,1.94,133400.0,1.94,1.94,1.94,1.94,133400.0
2019-05-23 11:55:00,1.94,1.94,1.93,1.94,230040.0,1.94,1.94,1.93,1.94,230040.0
2019-05-23 12:00:00,1.94,1.94,1.94,1.94,112708.0,1.94,1.94,1.94,1.94,112708.0
2019-05-23 12:05:00,1.94,1.94,1.94,1.94,117676.0,1.94,1.94,1.94,1.94,117676.0
2019-05-23 12:10:00,1.94,1.95,1.94,1.95,94096.0,1.94,1.95,1.94,1.95,94096.0
2019-05-23 12:15:00,1.95,1.95,1.94,1.94,356212.0,1.95,1.95,1.94,1.94,356212.0
2019-05-23 12:20:00,1.94,1.94,1.93,1.93,57524.0,1.94,1.94,1.93,1.93,57524.0
2019-05-23 12:25:00,1.93,1.93,1.93,1.93,65456.0,1.93,1.93,1.93,1.93,65456.0
2019-05-23 12:30:00,1.93,1.93,1.93,1.93,181872.0,1.93,1.93,1.93,1.93,181872.0
2019-05-23 12:35:00,1.93,1.93,1.93,1.93,97620.0,1.93,1.93,1.93,1.93,97620.0
2019-05-23 12:40:00,1.93,1.93,1.92,1.92,259428.0,1.93,1.93,1.92,1.92,259428.0
2019-05-23 12:45:00,1.92,1.92,1.92,1.92,62892.0,1.92,1.92,1.92,1.92,62892.0
2019-05-23 12:50:00,1.92,1.92,1.92,1.92,163080.0,1.92,1.92,1.92,1.92,163080.0
2019-05-23 12:55:00,1.92,1.93,1.92,1.93,176036.0,1.92,1.93,1.92,1.93,176036.0
2019-05-23 13:00:00,1.93,1.94,1.92,1.94,255088.0,1.93,1.94,1.92,1.94,255088.0
2019-05-23 13:05:00,1.94,1.95,1.94,1.95,267148.0,1.94,1.95,1.94,1.95,267148.0
2019-05-23 13:10:00,1.95,1.95,1.94,1.94,105104.0,1.95,1.95,1.94,1.94,105104.0
2019-05-23 13:15:00,1.94,1.94,1.94,1.94,80348.0,1.94,1.94,1.94,1.94,80348.0
2019-05-23 13:20:00,1.94,1.94,1.94,1.94,65824.0,1.94,1.94,1.94,1.94,65824.0
2019-05-23 13:25:00,1.95,1.95,1.94,1.94,93804.0,1.95,1.95,1.94,1.94,93804.0
2019-05-23 13:30:00,1.94,1.94,1.94,1.94,35556.0,1.94,1.94,1.94,1.94,35556.0
2019-05-23 13:35:00,1.94,1.94,1.94,1.94,127960.0,1.94,1.94,1.94,1.94,127960.0
2019-05-23 13:40:00,1.94,1.95,1.94,1.95,101928.0,1.94,1.95,1.94,1.95,101928.0
2019-05-23 13:45:00,1.95,1.95,1.95,1.95,58216.0,1.95,1.95,1.95,1.95,58216.0
2019-05-23 13:50:00,1.95,1.95,1.94,1.95,54840.0,1.95,1.95,1.94,1.95,54840.0
2019-05-23 13:55:00,1.94,1.95,1.94,1.95,213380.0,1.94,1.95,1.94,1.95,213380.0
2019-05-23 14:00:00,1.95,1.95,1.95,1.95,88272.0,1.95,1.95,1.95,1.95,88272.0
2019-05-23 14:05:00,1.95,1.95,1.94,1.95,157744.0,1.95,1.95,1.94,1.95,157744.0
2019-05-23 14:10:00,1.94,1.95,1.94,1.95,100996.0,1.94,1.95,1.94,1.95,100996.0
2019-05-23 14:15:00,1.95,1.95,1.94,1.95,49772.0,1.95,1.95,1.94,1.95,49772.0
2019-05-23 14:20:00,1.95,1.95,1.94,1.95,86436.0,1.95,1.95,1.94,1.95,86436.0
2019-05-23 14:25:00,1.95,1.95,1.94,1.95,224968.0,1.95,1.95,1.94,1.95,224968.0
2019-05-23 14:30:00,1.95,1.95,1.94,1.94,93028.0,1.95,1.95,1.94,1.94,93028.0
2019-05-23 14:35:00,1.94,1.95,1.94,1.95,94172.0,1.94,1.95,1.94,1.95,94172.0
2019-05-23 14:40:00,1.95,1.95,1.94,1.95,77440.0,1.95,1.95,1.94,1.95,77440.0
2019-05-23 14:45:00,1.95,1.95,1.94,1.95,167916.0,1.95,1.95,1.94,1.95,167916.0
2019-05-23 14:50:00,1.94,1.95,1.94,1.95,69392.0,1.94,1.95,1.94,1.95,69392.0
2019-05-23 14:55:00,1.94,1.95,1.94,1.94,136072.0,1.94,1.95,1.94,1.94,136072.0
2019-05-23 15:00:00,1.94,1.94,1.94,1.94,95544.0,1.94,1.94,1.94,1.94,95544.0
2019-05-23 15:05:00,1.94,1.94,1.94,1.94,229816.0,1.94,1.94,1.94,1.94,229816.0
2019-05-23 15:10:00,1.94,1.94,1.94,1.94,75468.0,1.94,1.94,1.94,1.94,75468.0
2019-05-23 15:15:00,1.94,1.94,1.94,1.94,118112.0,1.94,1.94,1.94,1.94,118112.0
2019-05-23 15:20:00,1.94,1.95,1.94,1.94,261892.0,1.94,1.95,1.94,1.94,261892.0
2019-05-23 15:25:00,1.94,1.94,1.94,1.94,302928.0,1.94,1.94,1.94,1.94,302928.0
2019-05-23 15:30:00,1.94,1.94,1.94,1.94,73048.0,1.94,1.94,1.94,1.94,73048.0
2019-05-23 15:35:00,1.94,1.94,1.94,1.94,126936.0,1.94,1.94,1.94,1.94,126936.0
2019-05-23 15:40:00,1.94,1.94,1.93,1.93,527680.0,1.94,1.94,1.93,1.93,527680.0
2019-05-23 15:45:00,1.93,1.93,1.92,1.92,626976.0,1.93,1.93,1.92,1.92,626976.0
2019-05-23 15:50:00,1.92,1.92,1.92,1.92,310236.0,1.92,1.92,1.92,1.92,310236.0
2019-05-23 15:55:00,1.92,1.93,1.92,1.93,890932.0,1.92,1.93,1.92,1.93,890932.0
2019-05-24 09:30:00,1.93,1.94,1.93,1.94,189120.0,1.93,1.94,1.93,1.94,189120.0
2019-05-24 09:35:00,1.94,1.96,1.94,1.94,190292.0,1.94,1.96,1.94,1.94,190292.0
2019-05-24 09:40:00,1.94,1.94,1.93,1.94,60272.0,1.94,1.94,1.93,1.94,60272.0
2019-05-24 09:45:00,1.94,1.94,1.94,1.94,83132.0,1.94,1.94,1.94,1.94,83132.0
2019-05-24 09:50:00,1.94,1.95,1.94,1.95,99144.0,1.94,1.95,1.94,1.95,99144.0
2019-05-24 09:55:00,1.95,1.95,1.95,1.95,128784.0,1.95,1.95,1.95,1.95,128784.0
2019-05-24 10:00:00,1.95,1.96,1.95,1.96,197748.0,1.95,1.96,1.95,1.96,197748.0
2019-05-24 10:05:00,1.96,1.96,1.95,1.96,156752.0,1.96,1.96,1.95,1.96,156752.0
2019-05-24 10:10:00,1.96,1.96,1.95,1.95,82784.0,1.96,1.96,1.95,1.95,82784.0
2019-05-24 10:15:00,1.95,1.95,1.95,1.95,163440.0,1.95,1.95,1.95,1.95,163440.0
2019-05-24 10:20:00,1.95,1.95,1.95,1.95,59560.0,1.95,1.95,1.95,1.95,59560.0
2019-05-24 10:25:00,1.95,1.95,1.95,1.95,108796.0,1.95,1.95,1.95,1.95,108796.0
2019-05-24 10:30:00,1.95,1.95,1.95,1.95,63740.0,1.95,1.95,1.95,1.95,63740.0
2019-05-24 10:35:00,1.95,1.95,1.94,1.95,48192.0,1.95,1.95,1.94,1.95,48192.0
2019-05-24 10:40:00,1.95,1.95,1.95,1.95,44288.0,1.95,1.95,1.95,1.95,44288.0
2019-05-24 10:45:00,1.95,1.95,1.95,1.95,74512.0,1.95,1.95,1.95,1.95,74512.0
2019-05-24 10:50:00,1.95,1.95,1.94,1.95,75896.0,1.95,1.95,1.94,1.95,75896.0
2019-05-24 10:55:00,1.95,1.95,1.94,1.95,47852.0,1.95,1.95,1.94,1.95,47852.0
2019-05-24 11:00:00,1.95,1.95,1.95,1.95,66068.0,1.95,1.95,1.95,1.95,66068.0
2019-05-24 11:05:00,1.95,1.95,1.95,1.95,57008.0,1.95,1.95,1.95,1.95,57008.0
2019-05-24 11:10:00,1.95,1.95,1.94,1.95,41492.0,1.95,1.95,1.94,1.95,41492.0
2019-05-24 11:15:00,1.95,1.95,1.94,1.94,75748.0,1.95,1.95,1.94,1.94,75748.0
2019-05-24 11:20:00,1.94,1.95,1.94,1.95,69820.0,1.94,1.95,1.94,1.95,69820.0
2019-05-24 11:25:00,1.95,1.95,1.94,1.95,78320.0,1.95,1.95,1.94,1.95,78320.0
2019-05-24 11:30:00,1.95,1.95,1.95,1.95,25136.0,1.95,1.95,1.95,1.95,25136.0
2019-05-24 11:35:00,1.95,1.95,1.95,1.95,55832.0,1.95,1.95,1.95,1.95,55832.0
2019-05-24 11:40:00,1.95,1.95,1.95,1.95,38808.0,1.95,1.95,1.95,1.95,38808.0
2019-05-24 11:45:00,1.95,1.95,1.95,1.95,33384.0,1.95,1.95,1.95,1.95,33384.0
2019-05-24 11:50:00,1.95,1.95,1.95,1.95,20360.0,1.95,1.95,1.95,1.95,20360.0
2019-05-24 11:55:00,1.95,1.95,1.95,1.95,20792.0,1.95,1.95,1.95,1.95,20792.0
2019-05-24 12:00:00,1.95,1.95,1.95,1.95,30284.0,1.95,1.95,1.95,1.95,30284.0
2019-05-24 12:05:00,1.95,1.95,1.95,1.95,42576.0,1.95,1.95,1.95,1.95,42576.0
2019-05-24 12:10:00,1.95,1.95,1.95,1.95,7200.0,1.95,1.95,1.95,1.95,7200.0
2019-05-24 12:15:00,1.95,1.95,1.94,1.95,90104.0,1.95,1.95,1.94,1.95,90104.0
2019-05-24 12:20:00,1.95,1.95,1.95,1.95,58888.0,1.95,1.95,1.95,1.95,58888.0
2019-05-24 12:25:00,1.95,1.95,1.95,1.95,43012.0,1.95,1.95,1.95,1.95,43012.0
2019-05-24 12:30:00,1.95,1.95,1.95,1.95,230644.0,1.95,1.95,1.95,1.95,230644.0
2019-05-24 12:35:00,1.95,1.95,1.95,1.95,20012.0,1.95,1.95,1.95,1.95,20012.0
2019-05-24 12:40:00,1.95,1.96,1.95,1.96,113116.0,1.95,1.96,1.95,1.96,113116.0
2019-05-24 12:45:00,1.96,1.96,1.95,1.96,122732.0,1.96,1.96,1.95,1.96,122732.0
2019-05-24 12:50:00,1.96,1.97,1.96,1.96,228064.0,1.96,1.97,1.96,1.96,228064.0
2019-05-24 12:55:00,1.96,1.97,1.96,1.96,257376.0,1.96,1.97,1.96,1.96,257376.0
2019-05-24 13:00:00,1.96,1.96,1.96,1.96,84412.0,1.96,1.96,1.96,1.96,84412.0
2019-05-24 13:05:00,1.96,1.96,1.95,1.96,89404.0,1.96,1.96,1.95,1.96,89404.0
2019-05-24 13:10:00,1.96,1.96,1.95,1.95,37024.0,1.96,1.96,1.95,1.95,37024.0
2019-05-24 13:15:00,1.95,1.95,1.94,1.94,77584.0,1.95,1.95,1.94,1.94,77584.0
2019-05-24 13:20:00,1.94,1.95,1.94,1.95,9056.0,1.94,1.95,1.94,1.95,9056.0
2019-05-24 13:25:00,1.95,1.95,1.94,1.94,17280.0,1.95,1.95,1.94,1.94,17280.0
2019-05-24 13:30:00,1.95,1.95,1.94,1.94,79248.0,1.95,1.95,1.94,1.94,79248.0
2019-05-24 13:35:00,1.94,1.95,1.94,1.95,49640.0,1.94,1.95,1.94,1.95,49640.0
2019-05-24 13:40:00,1.95,1.95,1.94,1.95,22800.0,1.95,1.95,1.94,1.95,22800.0
2019-05-24 13:45:00,1.95,1.95,1.95,1.95,12508.0,1.95,1.95,1.95,1.95,12508.0
2019-05-24 13:50:00,1.95,1.95,1.95,1.95,25720.0,1.95,1.95,1.95,1.95,25720.0
2019-05-24 13:55:00,1.95,1.95,1.94,1.95,88192.0,1.95,1.95,1.94,1.95,88192.0
2019-05-24 14:00:00,1.95,1.95,1.94,1.95,18088.0,1.95,1.95,1.94,1.95,18088.0
2019-05-24 14:05:00,1.95,1.95,1.94,1.94,93440.0,1.95,1.95,1.94,1.94,93440.0
2019-05-24 14:10:00,1.94,1.95,1.94,1.95,25732.0,1.94,1.95,1.94,1.95,25732.0
2019-05-24 14:15:00,1.95,1.95,1.94,1.95,16256.0,1.95,1.95,1.94,1.95,16256.0
2019-05-24 14:20:00,1.95,1.95,1.94,1.95,27644.0,1.95,1.95,1.94,1.95,27644.0
2019-05-24 14:25:00,1.95,1.95,1.94,1.95,108884.0,1.95,1.95,1.94,1.95,108884.0
2019-05-24 14:30:00,1.95,1.95,1.95,1.95,280808.0,1.95,1.95,1.95,1.95,280808.0
2019-05-24 14:35:00,1.95,1.95,1.95,1.95,263740.0,1.95,1.95,1.95,1.95,263740.0
2019-05-24 14:40:00,1.95,1.95,1.95,1.95,18176.0,1.95,1.95,1.95,1.95,18176.0
2019-05-24 14:45:00,1.95,1.95,1.95,1.95,148456.0,1.95,1.95,1.95,1.95,148456.0
2019-05-24 14:50:00,1.95,1.95,1.94,1.94,68484.0,1.95,1.95,1.94,1.94,68484.0
2019-05-24 14:55:00,1.95,1.95,1.94,1.94,51148.0,1.95,1.95,1.94,1.94,51148.0
2019-05-24 15:00:00,1.94,1.95,1.94,1.95,133752.0,1.94,1.95,1.94,1.95,133752.0
2019-05-24 15:05:00,1.95,1.95,1.94,1.94,31600.0,1.95,1.95,1.94,1.94,31600.0
2019-05-24 15:10:00,1.95,1.95,1.94,1.95,381004.0,1.95,1.95,1.94,1.95,381004.0
2019-05-24 15:15:00,1.95,1.95,1.94,1.95,99660.0,1.95,1.95,1.94,1.95,99660.0
2019-05-24 15:20:00,1.94,1.95,1.94,1.95,60156.0,1.94,1.95,1.94,1.95,60156.0
2019-05-24 15:25:00,1.95,1.95,1.94,1.95,67616.0,1.95,1.95,1.94,1.95,67616.0
2019-05-24 15:30:00,1.95,1.95,1.95,1.95,68888.0,1.95,1.95,1.95,1.95,68888.0
2019-05-24 15:35:00,1.95,1.95,1.95,1.95,694472.0,1.95,1.95,1.95,1.95,694472.0
2019-05-24 15:40:00,1.95,1.96,1.95,1.96,341164.0,1.95,1.96,1.95,1.96,341164.0
2019-05-24 15:45:00,1.96,1.96,1.95,1.95,277200.0,1.96,1.96,1.95,1.95,277200.0
2019-05-24 15:50:00,1.95,1.96,1.95,1.96,355108.0,1.95,1.96,1.95,1.96,355108.0
2019-05-24 15:55:00,1.96,1.96,1.95,1.96,1074320.0,1.96,1.96,1.95,1.96,1074320.0
2019-05-28 09:30:00,1.96,1.97,1.95,1.96,313972.0,1.96,1.97,1.95,1.96,313972.0
2019-05-28 09:35:00,1.96,1.97,1.96,1.96,302032.0,1.96,1.97,1.96,1.96,302032.0
2019-05-28 09:40:00,1.96,1.97,1.96,1.96,100572.0,1.96,1.97,1.96,1.96,100572.0
2019-05-28 09:45:00,1.96,1.97,1.96,1.97,107104.0,1.96,1.97,1.96,1.97,107104.0
2019-05-28 09:50:00,1.97,1.97,1.96,1.97,437128.0,1.97,1.97,1.96,1.97,437128.0
2019-05-28 09:55:00,1.97,1.97,1.97,1.97,102876.0,1.97,1.97,1.97,1.97,102876.0
2019-05-28 10:00:00,1.97,1.98,1.97,1.98,142336.0,1.97,1.98,1.97,1.98,142336.0
2019-05-28 10:05:00,1.98,1.98,1.98,1.98,132004.0,1.98,1.98,1.98,1.98,132004.0
2019-05-28 10:10:00,1.98,1.98,1.97,1.98,357984.0,1.98,1.98,1.97,1.98,357984.0
2019-05-28 10:15:00,1.98,1.98,1.97,1.98,464548.0,1.98,1.98,1.97,1.98,464548.0
2019-05-28 10:20:00,1.97,2.0,1.97,2.0,363624.0,1.97,2.0,1.97,2.0,363624.0
2019-05-28 10:25:00,2.0,2.0,1.99,1.99,56732.0,2.0,2.0,1.99,1.99,56732.0
2019-05-28 10:30:00,1.99,1.99,1.98,1.99,110176.0,1.99,1.99,1.98,1.99,110176.0
2019-05-28 10:35:00,1.99,1.99,1.98,1.99,119484.0,1.99,1.99,1.98,1.99,119484.0
2019-05-28 10:40:00,1.99,1.99,1.99,1.99,85996.0,1.99,1.99,1.99,1.99,85996.0
2019-05-28 10:45:00,1.99,1.99,1.99,1.99,75112.0,1.99,1.99,1.99,1.99,75112.0
2019-05-28 10:50:00,1.99,1.99,1.98,1.99,49692.0,1.99,1.99,1.98,1.99,49692.0
2019-05-28 10:55:00,1.99,1.99,1.98,1.99,53500.0,1.99,1.99,1.98,1.99,53500.0
2019-05-28 11:00:00,1.98,1.99,1.98,1.98,74808.0,1.98,1.99,1.98,1.98,74808.0
2019-05-28 11:05:00,1.98,1.98,1.98,1.98,25592.0,1.98,1.98,1.98,1.98,25592.0
2019-05-28 11:10:00,1.98,1.98,1.98,1.98,29772.0,1.98,1.98,1.98,1.98,29772.0
2019-05-28 11:15:00,1.98,1.98,1.98,1.98,83644.0,1.98,1.98,1.98,1.98,83644.0
2019-05-28 11:20:00,1.98,1.98,1.97,1.97,26176.0,1.98,1.98,1.97,1.97,26176.0
2019-05-28 11:25:00,1.97,1.98,1.97,1.98,141728.0,1.97,1.98,1.97,1.98,141728.0
2019-05-28 11:30:00,1.98,1.98,1.97,1.97,62272.0,1.98,1.98,1.97,1.97,62272.0
2019-05-28 11:35:00,1.97,1.98,1.97,1.98,43772.0,1.97,1.98,1.97,1.98,43772.0
2019-05-28 11:40:00,1.98,1.98,1.98,1.98,78144.0,1.98,1.98,1.98,1.98,78144.0
2019-05-28 11:45:00,1.98,1.98,1.98,1.98,19928.0,1.98,1.98,1.98,1.98,19928.0
2019-05-28 11:50:00,1.98,1.98,1.97,1.97,57836.0,1.98,1.98,1.97,1.97,57836.0
2019-05-28 11:55:00,1.97,1.98,1.97,1.98,44360.0,1.97,1.98,1.97,1.98,44360.0
2019-05-28 12:00:00,1.98,1.98,1.97,1.97,87172.0,1.98,1.98,1.97,1.97,87172.0
2019-05-28 12:05:00,1.97,1.97,1.97,1.97,46176.0,1.97,1.97,1.97,1.97,46176.0
2019-05-28 12:10:00,1.97,1.97,1.96,1.97,87336.0,1.97,1.97,1.96,1.97,87336.0
2019-05-28 12:15:00,1.97,1.97,1.96,1.96,68280.0,1.97,1.97,1.96,1.96,68280.0
2019-05-28 12:20:00,1.96,1.96,1.96,1.96,90352.0,1.96,1.96,1.96,1.96,90352.0
2019-05-28 12:25:00,1.96,1.97,1.96,1.97,104752.0,1.96,1.97,1.96,1.97,104752.0
2019-05-28 12:30:00,1.97,1.97,1.95,1.96,108360.0,1.97,1.97,1.95,1.96,108360.0
2019-05-28 12:35:00,1.96,1.96,1.95,1.96,42264.0,1.96,1.96,1.95,1.96,42264.0
2019-05-28 12:40:00,1.96,1.96,1.95,1.95,68108.0,1.96,1.96,1.95,1.95,68108.0
2019-05-28 12:45:00,1.95,1.95,1.95,1.95,35428.0,1.95,1.95,1.95,1.95,35428.0
2019-05-28 12:50:00,1.95,1.96,1.95,1.96,45888.0,1.95,1.96,1.95,1.96,45888.0
2019-05-28 12:55:00,1.95,1.96,1.95,1.96,86008.0,1.95,1.96,1.95,1.96,86008.0
2019-05-28 13:00:00,1.96,1.96,1.95,1.96,109200.0,1.96,1.96,1.95,1.96,109200.0
2019-05-28 13:05:00,1.96,1.96,1.96,1.96,31728.0,1.96,1.96,1.96,1.96,31728.0
2019-05-28 13:10:00,1.96,1.96,1.96,1.96,34488.0,1.96,1.96,1.96,1.96,34488.0
2019-05-28 13:15:00,1.96,1.96,1.96,1.96,48232.0,1.96,1.96,1.96,1.96,48232.0
2019-05-28 13:20:00,1.96,1.96,1.95,1.96,82044.0,1.96,1.96,1.95,1.96,82044.0
2019-05-28 13:25:00,1.96,1.96,1.95,1.96,35476.0,1.96,1.96,1.95,1.96,35476.0
2019-05-28 13:30:00,1.96,1.96,1.95,1.95,43036.0,1.96,1.96,1.95,1.95,43036.0
2019-05-28 13:35:00,1.95,1.96,1.95,1.95,8800.0,1.95,1.96,1.95,1.95,8800.0
2019-05-28 13:40:00,1.95,1.96,1.95,1.96,16808.0,1.95,1.96,1.95,1.96,16808.0
2019-05-28 13:45:00,1.96,1.96,1.95,1.96,14396.0,1.96,1.96,1.95,1.96,14396.0
2019-05-28 13:50:00,1.96,1.96,1.95,1.95,144004.0,1.96,1.96,1.95,1.95,144004.0
2019-05-28 13:55:00,1.95,1.95,1.95,1.95,53724.0,1.95,1.95,1.95,1.95,53724.0
2019-05-28 14:00:00,1.95,1.95,1.95,1.95,59204.0,1.95,1.95,1.95,1.95,59204.0
2019-05-28 14:05:00,1.95,1.95,1.95,1.95,18068.0,1.95,1.95,1.95,1.95,18068.0
2019-05-28 14:10:00,1.95,1.95,1.94,1.95,105768.0,1.95,1.95,1.94,1.95,105768.0
2019-05-28 14:15:00,1.95,1.95,1.95,1.95,114988.0,1.95,1.95,1.95,1.95,114988.0
2019-05-28 14:20:00,1.95,1.95,1.95,1.95,14800.0,1.95,1.95,1.95,1.95,14800.0
2019-05-28 14:25:00,1.95,1.95,1.95,1.95,29312.0,1.95,1.95,1.95,1.95,29312.0
2019-05-28 14:30:00,1.95,1.95,1.94,1.95,136756.0,1.95,1.95,1.94,1.95,136756.0
2019-05-28 14:35:00,1.95,1.95,1.95,1.95,22296.0,1.95,1.95,1.95,1.95,22296.0
2019-05-28 14:40:00,1.95,1.95,1.94,1.95,448456.0,1.95,1.95,1.94,1.95,448456.0
2019-05-28 14:45:00,1.95,1.95,1.95,1.95,24072.0,1.95,1.95,1.95,1.95,24072.0
2019-05-28 14:50:00,1.95,1.95,1.95,1.95,93792.0,1.95,1.95,1.95,1.95,93792.0
2019-05-28 14:55:00,1.95,1.95,1.95,1.95,16800.0,1.95,1.95,1.95,1.95,16800.0
2019-05-28 15:00:00,1.95,1.95,1.94,1.94,35380.0,1.95,1.95,1.94,1.94,35380.0
2019-05-28 15:05:00,1.94,1.94,1.94,1.94,45768.0,1.94,1.94,1.94,1.94,45768.0
2019-05-28 15:10:00,1.94,1.94,1.94,1.94,56620.0,1.94,1.94,1.94,1.94,56620.0
2019-05-28 15:15:00,1.94,1.94,1.94,1.94,119456.0,1.94,1.94,1.94,1.94,119456.0
2019-05-28 15:20:00,1.94,1.94,1.94,1.94,189256.0,1.94,1.94,1.94,1.94,189256.0
2019-05-28 15:25:00,1.94,1.94,1.94,1.94,188244.0,1.94,1.94,1.94,1.94,188244.0
2019-05-28 15:30:00,1.94,1.95,1.94,1.95,285636.0,1.94,1.95,1.94,1.95,285636.0
2019-05-28 15:35:00,1.95,1.95,1.94,1.95,91080.0,1.95,1.95,1.94,1.95,91080.0
2019-05-28 15:40:00,1.95,1.95,1.95,1.95,224296.0,1.95,1.95,1.95,1.95,224296.0
2019-05-28 15:45:00,1.95,1.95,1.95,1.95,354772.0,1.95,1.95,1.95,1.95,354772.0
2019-05-28 15:50:00,1.95,1.95,1.95,1.95,278584.0,1.95,1.95,1.95,1.95,278584.0
2019-05-28 15:55:00,1.95,1.95,1.94,1.94,781024.0,1.95,1.95,1.94,1.94,781024.0
2019-05-29 09:30:00,1.93,1.93,1.92,1.93,589664.0,1.93,1.93,1.92,1.93,589664.0
2019-05-29 09:35:00,1.93,1.93,1.92,1.93,151844.0,1.93,1.93,1.92,1.93,151844.0
2019-05-29 09:40:00,1.93,1.94,1.93,1.94,44792.0,1.93,1.94,1.93,1.94,44792.0
2019-05-29 09:45:00,1.94,1.94,1.93,1.94,141568.0,1.94,1.94,1.93,1.94,141568.0
2019-05-29 09:50:00,1.94,1.94,1.93,1.93,190396.0,1.94,1.94,1.93,1.93,190396.0
2019-05-29 09:55:00,1.93,1.94,1.93,1.93,326764.0,1.93,1.94,1.93,1.93,326764.0
2019-05-29 10:00:00,1.93,1.94,1.93,1.94,124160.0,1.93,1.94,1.93,1.94,124160.0
2019-05-29 10:05:00,1.94,1.94,1.93,1.94,136360.0,1.94,1.94,1.93,1.94,136360.0
2019-05-29 10:10:00,1.94,1.94,1.93,1.93,77568.0,1.94,1.94,1.93,1.93,77568.0
2019-05-29 10:15:00,1.93,1.94,1.93,1.94,143512.0,1.93,1.94,1.93,1.94,143512.0
2019-05-29 10:20:00,1.93,1.93,1.93,1.93,63204.0,1.93,1.93,1.93,1.93,63204.0
2019-05-29 10:25:00,1.93,1.93,1.93,1.93,73796.0,1.93,1.93,1.93,1.93,73796.0
2019-05-29 10:30:00,1.93,1.93,1.93,1.93,65628.0,1.93,1.93,1.93,1.93,65628.0
2019-05-29 10:35:00,1.93,1.93,1.92,1.93,226920.0,1.93,1.93,1.92,1.93,226920.0
2019-05-29 10:40:00,1.93,1.93,1.92,1.93,230776.0,1.93,1.93,1.92,1.93,230776.0
2019-05-29 10:45:00,1.93,1.93,1.92,1.92,69608.0,1.93,1.93,1.92,1.92,69608.0
2019-05-29 10:50:00,1.92,1.92,1.92,1.92,74536.0,1.92,1.92,1.92,1.92,74536.0
2019-05-29 10:55:00,1.92,1.92,1.91,1.91,166780.0,1.92,1.92,1.91,1.91,166780.0
2019-05-29 11:00:00,1.91,1.91,1.91,1.91,132960.0,1.91,1.91,1.91,1.91,132960.0
2019-05-29 11:05:00,1.91,1.91,1.9,1.9,273892.0,1.91,1.91,1.9,1.9,273892.0
2019-05-29 11:10:00,1.9,1.9,1.89,1.89,86612.0,1.9,1.9,1.89,1.89,86612.0
2019-05-29 11:15:00,1.89,1.9,1.89,1.9,295380.0,1.89,1.9,1.89,1.9,295380.0
2019-05-29 11:20:00,1.9,1.9,1.89,1.89,521596.0,1.9,1.9,1.89,1.89,521596.0
2019-05-29 11:25:00,1.89,1.9,1.89,1.9,221136.0,1.89,1.9,1.89,1.9,221136.0
2019-05-29 11:30:00,1.9,1.9,1.89,1.89,220220.0,1.9,1.9,1.89,1.89,220220.0
2019-05-29 11:35:00,1.89,1.89,1.88,1.89,239564.0,1.89,1.89,1.88,1.89,239564.0
2019-05-29 11:40:00,1.89,1.89,1.88,1.88,81636.0,1.89,1.89,1.88,1.88,81636.0
2019-05-29 11:45:00,1.88,1.89,1.88,1.89,242464.0,1.88,1.89,1.88,1.89,242464.0
2019-05-29 11:50:00,1.89,1.89,1.88,1.88,66296.0,1.89,1.89,1.88,1.88,66296.0
2019-05-29 11:55:00,1.88,1.89,1.88,1.88,234808.0,1.88,1.89,1.88,1.88,234808.0
2019-05-29 12:00:00,1.88,1.89,1.88,1.89,63440.0,1.88,1.89,1.88,1.89,63440.0
2019-05-29 12:05:00,1.88,1.89,1.88,1.88,228496.0,1.88,1.89,1.88,1.88,228496.0
2019-05-29 12:10:00,1.88,1.88,1.86,1.86,702784.0,1.88,1.88,1.86,1.86,702784.0
2019-05-29 12:15:00,1.87,1.87,1.86,1.86,373768.0,1.87,1.87,1.86,1.86,373768.0
2019-05-29 12:20:00,1.86,1.86,1.85,1.85,207888.0,1.86,1.86,1.85,1.85,207888.0
2019-05-29 12:25:00,1.85,1.86,1.85,1.86,334048.0,1.85,1.86,1.85,1.86,334048.0
2019-05-29 12:30:00,1.86,1.86,1.85,1.86,238072.0,1.86,1.86,1.85,1.86,238072.0
2019-05-29 12:35:00,1.86,1.86,1.85,1.85,160208.0,1.86,1.86,1.85,1.85,160208.0
2019-05-29 12:40:00,1.85,1.86,1.85,1.86,217140.0,1.85,1.86,1.85,1.86,217140.0
2019-05-29 12:45:00,1.86,1.86,1.85,1.86,155232.0,1.86,1.86,1.85,1.86,155232.0
2019-05-29 12:50:00,1.86,1.86,1.85,1.86,197596.0,1.86,1.86,1.85,1.86,197596.0
2019-05-29 12:55:00,1.86,1.86,1.86,1.86,50224.0,1.86,1.86,1.86,1.86,50224.0
2019-05-29 13:00:00,1.86,1.86,1.86,1.86,197812.0,1.86,1.86,1.86,1.86,197812.0
2019-05-29 13:05:00,1.86,1.87,1.86,1.86,139440.0,1.86,1.87,1.86,1.86,139440.0
2019-05-29 13:10:00,1.87,1.87,1.86,1.87,299704.0,1.87,1.87,1.86,1.87,299704.0
2019-05-29 13:15:00,1.87,1.87,1.86,1.86,57960.0,1.87,1.87,1.86,1.86,57960.0
2019-05-29 13:20:00,1.86,1.86,1.86,1.86,39296.0,1.86,1.86,1.86,1.86,39296.0
2019-05-29 13:25:00,1.86,1.87,1.86,1.86,90308.0,1.86,1.87,1.86,1.86,90308.0
2019-05-29 13:30:00,1.87,1.88,1.86,1.87,143932.0,1.87,1.88,1.86,1.87,143932.0
2019-05-29 13:35:00,1.87,1.88,1.87,1.88,230024.0,1.87,1.88,1.87,1.88,230024.0
2019-05-29 13:40:00,1.88,1.88,1.87,1.87,123388.0,1.88,1.88,1.87,1.87,123388.0
2019-05-29 13:45:00,1.88,1.88,1.87,1.88,82432.0,1.88,1.88,1.87,1.88,82432.0
2019-05-29 13:50:00,1.88,1.88,1.88,1.88,61480.0,1.88,1.88,1.88,1.88,61480.0
2019-05-29 13:55:00,1.88,1.88,1.88,1.88,44492.0,1.88,1.88,1.88,1.88,44492.0
2019-05-29 14:00:00,1.88,1.88,1.88,1.88,46924.0,1.88,1.88,1.88,1.88,46924.0
2019-05-29 14:05:00,1.88,1.89,1.88,1.88,226260.0,1.88,1.89,1.88,1.88,226260.0
2019-05-29 14:10:00,1.88,1.88,1.87,1.87,339028.0,1.88,1.88,1.87,1.87,339028.0
2019-05-29 14:15:00,1.87,1.87,1.86,1.86,151076.0,1.87,1.87,1.86,1.86,151076.0
2019-05-29 14:20:00,1.86,1.87,1.86,1.86,73284.0,1.86,1.87,1.86,1.86,73284.0
2019-05-29 14:25:00,1.86,1.87,1.86,1.87,125324.0,1.86,1.87,1.86,1.87,125324.0
2019-05-29 14:30:00,1.87,1.87,1.87,1.87,76380.0,1.87,1.87,1.87,1.87,76380.0
2019-05-29 14:35:00,1.87,1.87,1.87,1.87,56784.0,1.87,1.87,1.87,1.87,56784.0
2019-05-29 14:40:00,1.87,1.87,1.87,1.87,25660.0,1.87,1.87,1.87,1.87,25660.0
2019-05-29 14:45:00,1.87,1.87,1.87,1.87,18000.0,1.87,1.87,1.87,1.87,18000.0
2019-05-29 14:50:00,1.87,1.87,1.86,1.87,85164.0,1.87,1.87,1.86,1.87,85164.0
2019-05-29 14:55:00,1.87,1.88,1.87,1.88,120996.0,1.87,1.88,1.87,1.88,120996.0
2019-05-29 15:00:00,1.87,1.87,1.87,1.87,106276.0,1.87,1.87,1.87,1.87,106276.0
2019-05-29 15:05:00,1.87,1.87,1.87,1.87,28800.0,1.87,1.87,1.87,1.87,28800.0
2019-05-29 15:10:00,1.87,1.88,1.87,1.87,178272.0,1.87,1.88,1.87,1.87,178272.0
2019-05-29 15:15:00,1.87,1.87,1.87,1.87,111900.0,1.87,1.87,1.87,1.87,111900.0
2019-05-29 15:20:00,1.87,1.89,1.87,1.89,427296.0,1.87,1.89,1.87,1.89,427296.0
2019-05-29 15:25:00,1.89,1.89,1.88,1.89,149736.0,1.89,1.89,1.88,1.89,149736.0
2019-05-29 15:30:00,1.89,1.9,1.89,1.9,290708.0,1.89,1.9,1.89,1.9,290708.0
2019-05-29 15:35:00,1.9,1.9,1.89,1.9,337764.0,1.9,1.9,1.89,1.9,337764.0
2019-05-29 15:40:00,1.9,1.91,1.9,1.9,614452.0,1.9,1.91,1.9,1.9,614452.0
2019-05-29 15:45:00,1.9,1.9,1.9,1.9,317920.0,1.9,1.9,1.9,1.9,317920.0
2019-05-29 15:50:00,1.9,1.9,1.89,1.9,360832.0,1.9,1.9,1.89,1.9,360832.0
2019-05-29 15:55:00,1.89,1.9,1.89,1.89,802544.0,1.89,1.9,1.89,1.89,802544.0
2019-05-30 09:30:00,1.89,1.9,1.88,1.9,167060.0,1.89,1.9,1.88,1.9,167060.0
2019-05-30 09:35:00,1.9,1.91,1.9,1.9,123404.0,1.9,1.91,1.9,1.9,123404.0
2019-05-30 09:40:00,1.9,1.91,1.89,1.89,89552.0,1.9,1.91,1.89,1.89,89552.0
2019-05-30 09:45:00,1.89,1.9,1.89,1.9,28444.0,1.89,1.9,1.89,1.9,28444.0
2019-05-30 09:50:00,1.9,1.91,1.9,1.91,165756.0,1.9,1.91,1.9,1.91,165756.0
2019-05-30 09:55:00,1.91,1.91,1.91,1.91,47008.0,1.91,1.91,1.91,1.91,47008.0
2019-05-30 10:00:00,1.91,1.92,1.91,1.92,63080.0,1.91,1.92,1.91,1.92,63080.0
2019-05-30 10:05:00,1.91,1.91,1.91,1.91,111740.0,1.91,1.91,1.91,1.91,111740.0
2019-05-30 10:10:00,1.91,1.92,1.91,1.92,90060.0,1.91,1.92,1.91,1.92,90060.0
2019-05-30 10:15:00,1.91,1.92,1.91,1.92,264620.0,1.91,1.92,1.91,1.92,264620.0
2019-05-30 10:20:00,1.92,1.92,1.92,1.92,75892.0,1.92,1.92,1.92,1.92,75892.0
2019-05-30 10:25:00,1.92,1.93,1.91,1.91,101168.0,1.92,1.93,1.91,1.91,101168.0
2019-05-30 10:30:00,1.91,1.92,1.91,1.92,26356.0,1.91,1.92,1.91,1.92,26356.0
2019-05-30 10:35:00,1.92,1.92,1.91,1.91,68420.0,1.92,1.92,1.91,1.91,68420.0
2019-05-30 10:40:00,1.91,1.91,1.91,1.91,57240.0,1.91,1.91,1.91,1.91,57240.0
2019-05-30 10:45:00,1.91,1.91,1.91,1.91,52884.0,1.91,1.91,1.91,1.91,52884.0
2019-05-30 10:50:00,1.91,1.91,1.9,1.9,77220.0,1.91,1.91,1.9,1.9,77220.0
2019-05-30 10:55:00,1.9,1.91,1.9,1.91,60784.0,1.9,1.91,1.9,1.91,60784.0
2019-05-30 11:00:00,1.9,1.9,1.9,1.9,70400.0,1.9,1.9,1.9,1.9,70400.0
2019-05-30 11:05:00,1.9,1.9,1.89,1.9,110204.0,1.9,1.9,1.89,1.9,110204.0
2019-05-30 11:10:00,1.9,1.91,1.9,1.91,79248.0,1.9,1.91,1.9,1.91,79248.0
2019-05-30 11:15:00,1.91,1.91,1.9,1.9,67708.0,1.91,1.91,1.9,1.9,67708.0
2019-05-30 11:20:00,1.9,1.9,1.9,1.9,77252.0,1.9,1.9,1.9,1.9,77252.0
2019-05-30 11:25:00,1.9,1.9,1.9,1.9,60576.0,1.9,1.9,1.9,1.9,60576.0
2019-05-30 11:30:00,1.9,1.9,1.89,1.9,89568.0,1.9,1.9,1.89,1.9,89568.0
2019-05-30 11:35:00,1.9,1.9,1.9,1.9,18000.0,1.9,1.9,1.9,1.9,18000.0
2019-05-30 11:40:00,1.9,1.9,1.89,1.9,85260.0,1.9,1.9,1.89,1.9,85260.0
2019-05-30 11:45:00,1.9,1.9,1.9,1.9,22036.0,1.9,1.9,1.9,1.9,22036.0
2019-05-30 11:50:00,1.9,1.9,1.9,1.9,75992.0,1.9,1.9,1.9,1.9,75992.0
2019-05-30 11:55:00,1.9,1.91,1.9,1.9,35304.0,1.9,1.91,1.9,1.9,35304.0
2019-05-30 12:00:00,1.91,1.91,1.91,1.91,32996.0,1.91,1.91,1.91,1.91,32996.0
2019-05-30 12:05:00,1.91,1.91,1.9,1.9,100628.0,1.91,1.91,1.9,1.9,100628.0
2019-05-30 12:10:00,1.9,1.91,1.9,1.91,92716.0,1.9,1.91,1.9,1.91,92716.0
2019-05-30 12:15:00,1.91,1.91,1.91,1.91,50676.0,1.91,1.91,1.91,1.91,50676.0
2019-05-30 12:20:00,1.91,1.91,1.91,1.91,65092.0,1.91,1.91,1.91,1.91,65092.0
2019-05-30 12:25:00,1.91,1.91,1.91,1.91,88136.0,1.91,1.91,1.91,1.91,88136.0
2019-05-30 12:30:00,1.91,1.91,1.9,1.91,130836.0,1.91,1.91,1.9,1.91,130836.0
2019-05-30 12:35:00,1.91,1.92,1.91,1.91,73148.0,1.91,1.92,1.91,1.91,73148.0
2019-05-30 12:40:00,1.91,1.92,1.91,1.92,26468.0,1.91,1.92,1.91,1.92,26468.0
2019-05-30 12:45:00,1.92,1.92,1.91,1.91,24820.0,1.92,1.92,1.91,1.91,24820.0
2019-05-30 12:50:00,1.92,1.92,1.91,1.92,72200.0,1.92,1.92,1.91,1.92,72200.0
2019-05-30 12:55:00,1.91,1.92,1.91,1.91,43724.0,1.91,1.92,1.91,1.91,43724.0
2019-05-30 13:00:00,1.91,1.91,1.9,1.9,99600.0,1.91,1.91,1.9,1.9,99600.0
2019-05-30 13:05:00,1.9,1.9,1.9,1.9,116916.0,1.9,1.9,1.9,1.9,116916.0
2019-05-30 13:10:00,1.91,1.91,1.9,1.9,42324.0,1.91,1.91,1.9,1.9,42324.0
2019-05-30 13:15:00,1.91,1.91,1.9,1.91,36500.0,1.91,1.91,1.9,1.91,36500.0
2019-05-30 13:20:00,1.91,1.91,1.9,1.9,18000.0,1.91,1.91,1.9,1.9,18000.0
2019-05-30 13:25:00,1.9,1.91,1.9,1.91,59024.0,1.9,1.91,1.9,1.91,59024.0
2019-05-30 13:30:00,1.9,1.91,1.9,1.9,53896.0,1.9,1.91,1.9,1.9,53896.0
2019-05-30 13:35:00,1.9,1.9,1.9,1.9,51276.0,1.9,1.9,1.9,1.9,51276.0
2019-05-30 13:40:00,1.9,1.9,1.9,1.9,18368.0,1.9,1.9,1.9,1.9,18368.0
2019-05-30 13:45:00,1.9,1.9,1.9,1.9,55364.0,1.9,1.9,1.9,1.9,55364.0
2019-05-30 13:50:00,1.9,1.9,1.9,1.9,66336.0,1.9,1.9,1.9,1.9,66336.0
2019-05-30 13:55:00,1.9,1.9,1.9,1.9,149460.0,1.9,1.9,1.9,1.9,149460.0
2019-05-30 14:00:00,1.9,1.9,1.9,1.9,47584.0,1.9,1.9,1.9,1.9,47584.0
2019-05-30 14:05:00,1.9,1.9,1.9,1.9,171004.0,1.9,1.9,1.9,1.9,171004.0
2019-05-30 14:10:00,1.9,1.9,1.9,1.9,320548.0,1.9,1.9,1.9,1.9,320548.0
2019-05-30 14:15:00,1.9,1.9,1.9,1.9,49916.0,1.9,1.9,1.9,1.9,49916.0
2019-05-30 14:20:00,1.9,1.9,1.9,1.9,270748.0,1.9,1.9,1.9,1.9,270748.0
2019-05-30 14:25:00,1.9,1.9,1.9,1.9,138780.0,1.9,1.9,1.9,1.9,138780.0
2019-05-30 14:30:00,1.9,1.9,1.9,1.9,74044.0,1.9,1.9,1.9,1.9,74044.0
2019-05-30 14:35:00,1.9,1.9,1.9,1.9,178432.0,1.9,1.9,1.9,1.9,178432.0
2019-05-30 14:40:00,1.9,1.91,1.9,1.9,154268.0,1.9,1.91,1.9,1.9,154268.0
2019-05-30 14:45:00,1.9,1.9,1.9,1.9,51608.0,1.9,1.9,1.9,1.9,51608.0
2019-05-30 14:50:00,1.9,1.9,1.9,1.9,52496.0,1.9,1.9,1.9,1.9,52496.0
2019-05-30 14:55:00,1.9,1.9,1.9,1.9,126084.0,1.9,1.9,1.9,1.9,126084.0
2019-05-30 15:00:00,1.9,1.9,1.9,1.9,187308.0,1.9,1.9,1.9,1.9,187308.0
2019-05-30 15:05:00,1.9,1.9,1.89,1.9,525272.0,1.9,1.9,1.89,1.9,525272.0
2019-05-30 15:10:00,1.9,1.9,1.9,1.9,26572.0,1.9,1.9,1.9,1.9,26572.0
2019-05-30 15:15:00,1.9,1.9,1.9,1.9,42292.0,1.9,1.9,1.9,1.9,42292.0
2019-05-30 15:20:00,1.9,1.9,1.9,1.9,73016.0,1.9,1.9,1.9,1.9,73016.0
2019-05-30 15:25:00,1.9,1.9,1.9,1.9,145468.0,1.9,1.9,1.9,1.9,145468.0
2019-05-30 15:30:00,1.9,1.9,1.9,1.9,90784.0,1.9,1.9,1.9,1.9,90784.0
2019-05-30 15:35:00,1.9,1.91,1.9,1.9,244732.0,1.9,1.91,1.9,1.9,244732.0
2019-05-30 15:40:00,1.9,1.9,1.89,1.9,134704.0,1.9,1.9,1.89,1.9,134704.0
2019-05-30 15:45:00,1.89,1.9,1.89,1.9,469516.0,1.89,1.9,1.89,1.9,469516.0
2019-05-30 15:50:00,1.9,1.9,1.9,1.9,299972.0,1.9,1.9,1.9,1.9,299972.0
2019-05-30 15:55:00,1.9,1.9,1.89,1.9,1580060.0,1.9,1.9,1.89,1.9,1580060.0
2019-05-31 09:30:00,1.87,1.88,1.83,1.87,371172.0,1.87,1.88,1.83,1.87,371172.0
2019-05-31 09:35:00,1.87,1.89,1.87,1.88,130688.0,1.87,1.89,1.87,1.88,130688.0
2019-05-31 09:40:00,1.88,1.89,1.88,1.89,209680.0,1.88,1.89,1.88,1.89,209680.0
2019-05-31 09:45:00,1.89,1.89,1.88,1.89,125172.0,1.89,1.89,1.88,1.89,125172.0
2019-05-31 09:50:00,1.89,1.9,1.88,1.9,556896.0,1.89,1.9,1.88,1.9,556896.0
2019-05-31 09:55:00,1.9,1.91,1.9,1.91,161736.0,1.9,1.91,1.9,1.91,161736.0
2019-05-31 10:00:00,1.91,1.92,1.91,1.91,240268.0,1.91,1.92,1.91,1.91,240268.0
2019-05-31 10:05:00,1.91,1.92,1.9,1.9,230112.0,1.91,1.92,1.9,1.9,230112.0
2019-05-31 10:10:00,1.9,1.91,1.89,1.9,500604.0,1.9,1.91,1.89,1.9,500604.0
2019-05-31 10:15:00,1.9,1.9,1.89,1.9,210008.0,1.9,1.9,1.89,1.9,210008.0
2019-05-31 10:20:00,1.9,1.9,1.89,1.9,105108.0,1.9,1.9,1.89,1.9,105108.0
2019-05-31 10:25:00,1.89,1.9,1.89,1.89,149436.0,1.89,1.9,1.89,1.89,149436.0
2019-05-31 10:30:00,1.89,1.89,1.89,1.89,180992.0,1.89,1.89,1.89,1.89,180992.0
2019-05-31 10:35:00,1.89,1.9,1.89,1.9,209812.0,1.89,1.9,1.89,1.9,209812.0
2019-05-31 10:40:00,1.9,1.9,1.89,1.89,119408.0,1.9,1.9,1.89,1.89,119408.0
2019-05-31 10:45:00,1.89,1.89,1.89,1.89,60188.0,1.89,1.89,1.89,1.89,60188.0
2019-05-31 10:50:00,1.89,1.89,1.89,1.89,127228.0,1.89,1.89,1.89,1.89,127228.0
2019-05-31 10:55:00,1.89,1.89,1.89,1.89,120992.0,1.89,1.89,1.89,1.89,120992.0
2019-05-31 11:00:00,1.89,1.89,1.89,1.89,112956.0,1.89,1.89,1.89,1.89,112956.0
2019-05-31 11:05:00,1.89,1.89,1.89,1.89,58340.0,1.89,1.89,1.89,1.89,58340.0
2019-05-31 11:10:00,1.89,1.89,1.89,1.89,65584.0,1.89,1.89,1.89,1.89,65584.0
2019-05-31 11:15:00,1.89,1.89,1.89,1.89,64628.0,1.89,1.89,1.89,1.89,64628.0
2019-05-31 11:20:00,1.89,1.89,1.87,1.87,393856.0,1.89,1.89,1.87,1.87,393856.0
2019-05-31 11:25:00,1.87,1.88,1.86,1.88,229892.0,1.87,1.88,1.86,1.88,229892.0
2019-05-31 11:30:00,1.88,1.88,1.87,1.87,74348.0,1.88,1.88,1.87,1.87,74348.0
2019-05-31 11:35:00,1.87,1.87,1.86,1.87,59036.0,1.87,1.87,1.86,1.87,59036.0
2019-05-31 11:40:00,1.87,1.87,1.86,1.86,51240.0,1.87,1.87,1.86,1.86,51240.0
2019-05-31 11:45:00,1.86,1.87,1.86,1.86,503336.0,1.86,1.87,1.86,1.86,503336.0
2019-05-31 11:50:00,1.86,1.86,1.86,1.86,144432.0,1.86,1.86,1.86,1.86,144432.0
2019-05-31 11:55:00,1.86,1.86,1.85,1.86,605512.0,1.86,1.86,1.85,1.86,605512.0
2019-05-31 12:00:00,1.86,1.86,1.85,1.86,109540.0,1.86,1.86,1.85,1.86,109540.0
2019-05-31 12:05:00,1.86,1.86,1.86,1.86,101024.0,1.86,1.86,1.86,1.86,101024.0
2019-05-31 12:10:00,1.86,1.87,1.86,1.87,85040.0,1.86,1.87,1.86,1.87,85040.0
2019-05-31 12:15:00,1.87,1.87,1.86,1.86,362996.0,1.87,1.87,1.86,1.86,362996.0
2019-05-31 12:20:00,1.86,1.86,1.86,1.86,41720.0,1.86,1.86,1.86,1.86,41720.0
2019-05-31 12:25:00,1.86,1.86,1.86,1.86,57748.0,1.86,1.86,1.86,1.86,57748.0
2019-05-31 12:30:00,1.86,1.87,1.86,1.87,118812.0,1.86,1.87,1.86,1.87,118812.0
2019-05-31 12:35:00,1.87,1.87,1.87,1.87,87696.0,1.87,1.87,1.87,1.87,87696.0
2019-05-31 12:40:00,1.87,1.87,1.86,1.87,32208.0,1.87,1.87,1.86,1.87,32208.0
2019-05-31 12:45:00,1.87,1.87,1.86,1.87,26400.0,1.87,1.87,1.86,1.87,26400.0
2019-05-31 12:50:00,1.86,1.87,1.86,1.86,114480.0,1.86,1.87,1.86,1.86,114480.0
2019-05-31 12:55:00,1.86,1.86,1.86,1.86,80416.0,1.86,1.86,1.86,1.86,80416.0
2019-05-31 13:00:00,1.86,1.86,1.86,1.86,170908.0,1.86,1.86,1.86,1.86,170908.0
2019-05-31 13:05:00,1.86,1.86,1.86,1.86,136480.0,1.86,1.86,1.86,1.86,136480.0
2019-05-31 13:10:00,1.86,1.86,1.86,1.86,77392.0,1.86,1.86,1.86,1.86,77392.0
2019-05-31 13:15:00,1.86,1.87,1.86,1.87,42380.0,1.86,1.87,1.86,1.87,42380.0
2019-05-31 13:20:00,1.87,1.87,1.86,1.87,85008.0,1.87,1.87,1.86,1.87,85008.0
2019-05-31 13:25:00,1.87,1.88,1.87,1.88,113000.0,1.87,1.88,1.87,1.88,113000.0
2019-05-31 13:30:00,1.88,1.88,1.87,1.87,110616.0,1.88,1.88,1.87,1.87,110616.0
2019-05-31 13:35:00,1.87,1.87,1.87,1.87,28664.0,1.87,1.87,1.87,1.87,28664.0
2019-05-31 13:40:00,1.87,1.87,1.87,1.87,22524.0,1.87,1.87,1.87,1.87,22524.0
2019-05-31 13:45:00,1.87,1.87,1.87,1.87,31756.0,1.87,1.87,1.87,1.87,31756.0
2019-05-31 13:50:00,1.87,1.88,1.87,1.88,176424.0,1.87,1.88,1.87,1.88,176424.0
2019-05-31 13:55:00,1.88,1.88,1.87,1.88,47084.0,1.88,1.88,1.87,1.88,47084.0
2019-05-31 14:00:00,1.88,1.88,1.87,1.87,72076.0,1.88,1.88,1.87,1.87,72076.0
2019-05-31 14:05:00,1.87,1.87,1.86,1.86,78152.0,1.87,1.87,1.86,1.86,78152.0
2019-05-31 14:10:00,1.87,1.87,1.86,1.86,64792.0,1.87,1.87,1.86,1.86,64792.0
2019-05-31 14:15:00,1.86,1.86,1.86,1.86,76188.0,1.86,1.86,1.86,1.86,76188.0
2019-05-31 14:20:00,1.86,1.86,1.86,1.86,64316.0,1.86,1.86,1.86,1.86,64316.0
2019-05-31 14:25:00,1.86,1.86,1.86,1.86,100516.0,1.86,1.86,1.86,1.86,100516.0
2019-05-31 14:30:00,1.86,1.86,1.86,1.86,42000.0,1.86,1.86,1.86,1.86,42000.0
2019-05-31 14:35:00,1.86,1.86,1.86,1.86,90612.0,1.86,1.86,1.86,1.86,90612.0
2019-05-31 14:40:00,1.86,1.87,1.86,1.87,123564.0,1.86,1.87,1.86,1.87,123564.0
2019-05-31 14:45:00,1.87,1.87,1.86,1.87,58184.0,1.87,1.87,1.86,1.87,58184.0
2019-05-31 14:50:00,1.86,1.87,1.86,1.86,38352.0,1.86,1.87,1.86,1.86,38352.0
2019-05-31 14:55:00,1.86,1.86,1.86,1.86,66000.0,1.86,1.86,1.86,1.86,66000.0
2019-05-31 15:00:00,1.86,1.86,1.86,1.86,141512.0,1.86,1.86,1.86,1.86,141512.0
2019-05-31 15:05:00,1.86,1.87,1.86,1.87,201592.0,1.86,1.87,1.86,1.87,201592.0
2019-05-31 15:10:00,1.86,1.87,1.86,1.86,138180.0,1.86,1.87,1.86,1.86,138180.0
2019-05-31 15:15:00,1.86,1.86,1.86,1.86,197656.0,1.86,1.86,1.86,1.86,197656.0
2019-05-31 15:20:00,1.86,1.86,1.86,1.86,46948.0,1.86,1.86,1.86,1.86,46948.0
2019-05-31 15:25:00,1.86,1.87,1.86,1.87,184232.0,1.86,1.87,1.86,1.87,184232.0
2019-05-31 15:30:00,1.87,1.88,1.86,1.88,227664.0,1.87,1.88,1.86,1.88,227664.0
2019-05-31 15:35:00,1.88,1.88,1.87,1.88,597452.0,1.88,1.88,1.87,1.88,597452.0
2019-05-31 15:40:00,1.88,1.89,1.88,1.88,457876.0,1.88,1.89,1.88,1.88,457876.0
2019-05-31 15:45:00,1.88,1.89,1.88,1.89,248612.0,1.88,1.89,1.88,1.89,248612.0
2019-05-31 15:50:00,1.89,1.89,1.89,1.89,523912.0,1.89,1.89,1.89,1.89,523912.0
2019-05-31 15:55:00,1.89,1.9,1.89,1.9,1198576.0,1.89,1.9,1.89,1.9,1198576.0
2019-06-03 09:30:00,1.9,1.91,1.88,1.91,508592.0,1.9,1.91,1.88,1.91,508592.0
2019-06-03 09:35:00,1.91,1.91,1.9,1.9,64904.0,1.91,1.91,1.9,1.9,64904.0
2019-06-03 09:40:00,1.9,1.91,1.9,1.91,109636.0,1.9,1.91,1.9,1.91,109636.0
2019-06-03 09:45:00,1.91,1.91,1.89,1.9,249032.0,1.91,1.91,1.89,1.9,249032.0
2019-06-03 09:50:00,1.9,1.91,1.9,1.9,101208.0,1.9,1.91,1.9,1.9,101208.0
2019-06-03 09:55:00,1.9,1.9,1.9,1.9,45728.0,1.9,1.9,1.9,1.9,45728.0
2019-06-03 10:00:00,1.9,1.9,1.89,1.9,197348.0,1.9,1.9,1.89,1.9,197348.0
2019-06-03 10:05:00,1.9,1.9,1.89,1.9,174144.0,1.9,1.9,1.89,1.9,174144.0
2019-06-03 10:10:00,1.9,1.9,1.89,1.89,79080.0,1.9,1.9,1.89,1.89,79080.0
2019-06-03 10:15:00,1.89,1.89,1.88,1.88,402836.0,1.89,1.89,1.88,1.88,402836.0
2019-06-03 10:20:00,1.89,1.89,1.88,1.89,156848.0,1.89,1.89,1.88,1.89,156848.0
2019-06-03 10:25:00,1.89,1.89,1.88,1.88,123912.0,1.89,1.89,1.88,1.88,123912.0
2019-06-03 10:30:00,1.88,1.89,1.87,1.89,179832.0,1.88,1.89,1.87,1.89,179832.0
2019-06-03 10:35:00,1.89,1.89,1.88,1.88,107492.0,1.89,1.89,1.88,1.88,107492.0
2019-06-03 10:40:00,1.88,1.89,1.88,1.89,191996.0,1.88,1.89,1.88,1.89,191996.0
2019-06-03 10:45:00,1.89,1.89,1.89,1.89,141324.0,1.89,1.89,1.89,1.89,141324.0
2019-06-03 10:50:00,1.89,1.9,1.89,1.9,155904.0,1.89,1.9,1.89,1.9,155904.0
2019-06-03 10:55:00,1.89,1.9,1.89,1.9,159028.0,1.89,1.9,1.89,1.9,159028.0
2019-06-03 11:00:00,1.9,1.9,1.9,1.9,290448.0,1.9,1.9,1.9,1.9,290448.0
2019-06-03 11:05:00,1.9,1.9,1.89,1.89,326608.0,1.9,1.9,1.89,1.89,326608.0
2019-06-03 11:10:00,1.89,1.9,1.89,1.89,134752.0,1.89,1.9,1.89,1.89,134752.0
2019-06-03 11:15:00,1.89,1.9,1.89,1.9,280096.0,1.89,1.9,1.89,1.9,280096.0
2019-06-03 11:20:00,1.9,1.9,1.89,1.89,142056.0,1.9,1.9,1.89,1.89,142056.0
2019-06-03 11:25:00,1.89,1.89,1.88,1.88,329200.0,1.89,1.89,1.88,1.88,329200.0
2019-06-03 11:30:00,1.89,1.89,1.88,1.88,221196.0,1.89,1.89,1.88,1.88,221196.0
2019-06-03 11:35:00,1.89,1.89,1.88,1.88,89580.0,1.89,1.89,1.88,1.88,89580.0
2019-06-03 11:40:00,1.88,1.89,1.88,1.88,78392.0,1.88,1.89,1.88,1.88,78392.0
2019-06-03 11:45:00,1.88,1.88,1.87,1.88,117592.0,1.88,1.88,1.87,1.88,117592.0
2019-06-03 11:50:00,1.88,1.88,1.87,1.88,135188.0,1.88,1.88,1.87,1.88,135188.0
2019-06-03 11:55:00,1.87,1.87,1.87,1.87,51264.0,1.87,1.87,1.87,1.87,51264.0
2019-06-03 12:00:00,1.87,1.87,1.86,1.86,183352.0,1.87,1.87,1.86,1.86,183352.0
2019-06-03 12:05:00,1.86,1.86,1.86,1.86,115604.0,1.86,1.86,1.86,1.86,115604.0
2019-06-03 12:10:00,1.86,1.86,1.86,1.86,172164.0,1.86,1.86,1.86,1.86,172164.0
2019-06-03 12:15:00,1.86,1.86,1.86,1.86,214336.0,1.86,1.86,1.86,1.86,214336.0
2019-06-03 12:20:00,1.86,1.86,1.86,1.86,414492.0,1.86,1.86,1.86,1.86,414492.0
2019-06-03 12:25:00,1.86,1.86,1.86,1.86,72160.0,1.86,1.86,1.86,1.86,72160.0
2019-06-03 12:30:00,1.86,1.86,1.86,1.86,143056.0,1.86,1.86,1.86,1.86,143056.0
2019-06-03 12:35:00,1.86,1.86,1.86,1.86,158176.0,1.86,1.86,1.86,1.86,158176.0
2019-06-03 12:40:00,1.86,1.86,1.86,1.86,128776.0,1.86,1.86,1.86,1.86,128776.0
2019-06-03 12:45:00,1.86,1.86,1.86,1.86,173104.0,1.86,1.86,1.86,1.86,173104.0
2019-06-03 12:50:00,1.86,1.86,1.86,1.86,153604.0,1.86,1.86,1.86,1.86,153604.0
2019-06-03 12:55:00,1.86,1.86,1.86,1.86,68420.0,1.86,1.86,1.86,1.86,68420.0
2019-06-03 13:00:00,1.86,1.86,1.86,1.86,199444.0,1.86,1.86,1.86,1.86,199444.0
2019-06-03 13:05:00,1.86,1.86,1.86,1.86,83120.0,1.86,1.86,1.86,1.86,83120.0
2019-06-03 13:10:00,1.86,1.86,1.86,1.86,224092.0,1.86,1.86,1.86,1.86,224092.0
2019-06-03 13:15:00,1.86,1.87,1.86,1.86,406032.0,1.86,1.87,1.86,1.86,406032.0
2019-06-03 13:20:00,1.87,1.87,1.86,1.87,69440.0,1.87,1.87,1.86,1.87,69440.0
2019-06-03 13:25:00,1.87,1.88,1.87,1.87,206720.0,1.87,1.88,1.87,1.87,206720.0
2019-06-03 13:30:00,1.87,1.87,1.86,1.87,134780.0,1.87,1.87,1.86,1.87,134780.0
2019-06-03 13:35:00,1.87,1.87,1.86,1.86,148620.0,1.87,1.87,1.86,1.86,148620.0
2019-06-03 13:40:00,1.86,1.88,1.86,1.88,141524.0,1.86,1.88,1.86,1.88,141524.0
2019-06-03 13:45:00,1.88,1.88,1.87,1.88,336564.0,1.88,1.88,1.87,1.88,336564.0
2019-06-03 13:50:00,1.88,1.89,1.88,1.89,134808.0,1.88,1.89,1.88,1.89,134808.0
2019-06-03 13:55:00,1.89,1.89,1.88,1.89,148532.0,1.89,1.89,1.88,1.89,148532.0
2019-06-03 14:00:00,1.89,1.89,1.89,1.89,112768.0,1.89,1.89,1.89,1.89,112768.0
2019-06-03 14:05:00,1.89,1.89,1.89,1.89,81016.0,1.89,1.89,1.89,1.89,81016.0
2019-06-03 14:10:00,1.89,1.89,1.89,1.89,204620.0,1.89,1.89,1.89,1.89,204620.0
2019-06-03 14:15:00,1.89,1.9,1.89,1.9,151116.0,1.89,1.9,1.89,1.9,151116.0
2019-06-03 14:20:00,1.9,1.9,1.89,1.9,241920.0,1.9,1.9,1.89,1.9,241920.0
2019-06-03 14:25:00,1.9,1.9,1.89,1.89,138452.0,1.9,1.9,1.89,1.89,138452.0
2019-06-03 14:30:00,1.89,1.9,1.89,1.89,133600.0,1.89,1.9,1.89,1.89,133600.0
2019-06-03 14:35:00,1.89,1.89,1.89,1.89,179512.0,1.89,1.89,1.89,1.89,179512.0
2019-06-03 14:40:00,1.89,1.89,1.89,1.89,121476.0,1.89,1.89,1.89,1.89,121476.0
2019-06-03 14:45:00,1.89,1.89,1.89,1.89,73868.0,1.89,1.89,1.89,1.89,73868.0
2019-06-03 14:50:00,1.89,1.89,1.88,1.88,198976.0,1.89,1.89,1.88,1.88,198976.0
2019-06-03 14:55:00,1.89,1.89,1.88,1.88,86712.0,1.89,1.89,1.88,1.88,86712.0
2019-06-03 15:00:00,1.88,1.88,1.87,1.88,216972.0,1.88,1.88,1.87,1.88,216972.0
2019-06-03 15:05:00,1.88,1.88,1.87,1.88,217012.0,1.88,1.88,1.87,1.88,217012.0
2019-06-03 15:10:00,1.88,1.88,1.88,1.88,143868.0,1.88,1.88,1.88,1.88,143868.0
2019-06-03 15:15:00,1.88,1.88,1.88,1.88,155412.0,1.88,1.88,1.88,1.88,155412.0
2019-06-03 15:20:00,1.88,1.88,1.88,1.88,78700.0,1.88,1.88,1.88,1.88,78700.0
2019-06-03 15:25:00,1.88,1.88,1.88,1.88,305908.0,1.88,1.88,1.88,1.88,305908.0
2019-06-03 15:30:00,1.88,1.88,1.87,1.88,372808.0,1.88,1.88,1.87,1.88,372808.0
2019-06-03 15:35:00,1.88,1.88,1.87,1.87,334952.0,1.88,1.88,1.87,1.87,334952.0
2019-06-03 15:40:00,1.87,1.87,1.86,1.87,311280.0,1.87,1.87,1.86,1.87,311280.0
2019-06-03 15:45:00,1.87,1.87,1.86,1.86,336236.0,1.87,1.87,1.86,1.86,336236.0
2019-06-03 15:50:00,1.86,1.86,1.86,1.86,770804.0,1.86,1.86,1.86,1.86,770804.0
2019-06-03 15:55:00,1.86,1.87,1.86,1.86,2727076.0,1.86,1.87,1.86,1.86,2727076.0
2019-06-04 09:30:00,1.9,1.92,1.88,1.92,226944.0,1.9,1.92,1.88,1.92,226944.0
2019-06-04 09:35:00,1.92,1.94,1.92,1.94,300736.0,1.92,1.94,1.92,1.94,300736.0
2019-06-04 09:40:00,1.94,1.95,1.92,1.93,308348.0,1.94,1.95,1.92,1.93,308348.0
2019-06-04 09:45:00,1.93,1.93,1.91,1.92,359900.0,1.93,1.93,1.91,1.92,359900.0
2019-06-04 09:50:00,1.92,1.92,1.91,1.92,186308.0,1.92,1.92,1.91,1.92,186308.0
2019-06-04 09:55:00,1.92,1.93,1.92,1.93,152152.0,1.92,1.93,1.92,1.93,152152.0
2019-06-04 10:00:00,1.92,1.94,1.92,1.94,601288.0,1.92,1.94,1.92,1.94,601288.0
2019-06-04 10:05:00,1.94,1.94,1.93,1.93,346776.0,1.94,1.94,1.93,1.93,346776.0
2019-06-04 10:10:00,1.93,1.94,1.92,1.93,160136.0,1.93,1.94,1.92,1.93,160136.0
2019-06-04 10:15:00,1.93,1.93,1.92,1.92,139704.0,1.93,1.93,1.92,1.92,139704.0
2019-06-04 10:20:00,1.92,1.92,1.91,1.91,176232.0,1.92,1.92,1.91,1.91,176232.0
2019-06-04 10:25:00,1.91,1.93,1.91,1.93,278548.0,1.91,1.93,1.91,1.93,278548.0
2019-06-04 10:30:00,1.93,1.94,1.92,1.94,543004.0,1.93,1.94,1.92,1.94,543004.0
2019-06-04 10:35:00,1.94,1.95,1.93,1.93,340592.0,1.94,1.95,1.93,1.93,340592.0
2019-06-04 10:40:00,1.94,1.94,1.93,1.94,151992.0,1.94,1.94,1.93,1.94,151992.0
2019-06-04 10:45:00,1.93,1.94,1.93,1.94,141104.0,1.93,1.94,1.93,1.94,141104.0
2019-06-04 10:50:00,1.94,1.94,1.92,1.92,807040.0,1.94,1.94,1.92,1.92,807040.0
2019-06-04 10:55:00,1.92,1.93,1.92,1.92,679128.0,1.92,1.93,1.92,1.92,679128.0
2019-06-04 11:00:00,1.92,1.94,1.92,1.94,589908.0,1.92,1.94,1.92,1.94,589908.0
2019-06-04 11:05:00,1.94,1.94,1.93,1.93,232444.0,1.94,1.94,1.93,1.93,232444.0
2019-06-04 11:10:00,1.93,1.94,1.93,1.94,91880.0,1.93,1.94,1.93,1.94,91880.0
2019-06-04 11:15:00,1.94,1.94,1.93,1.94,132724.0,1.94,1.94,1.93,1.94,132724.0
2019-06-04 11:20:00,1.94,1.95,1.94,1.95,672444.0,1.94,1.95,1.94,1.95,672444.0
2019-06-04 11:25:00,1.95,1.96,1.94,1.94,322344.0,1.95,1.96,1.94,1.94,322344.0
2019-06-04 11:30:00,1.94,1.94,1.92,1.92,161248.0,1.94,1.94,1.92,1.92,161248.0
2019-06-04 11:35:00,1.93,1.93,1.92,1.93,529716.0,1.93,1.93,1.92,1.93,529716.0
2019-06-04 11:40:00,1.93,1.94,1.92,1.93,538272.0,1.93,1.94,1.92,1.93,538272.0
2019-06-04 11:45:00,1.93,1.93,1.92,1.92,134680.0,1.93,1.93,1.92,1.92,134680.0
2019-06-04 11:50:00,1.92,1.93,1.92,1.93,389936.0,1.92,1.93,1.92,1.93,389936.0
2019-06-04 11:55:00,1.93,1.93,1.92,1.92,354680.0,1.93,1.93,1.92,1.92,354680.0
2019-06-04 12:00:00,1.93,1.93,1.92,1.92,91208.0,1.93,1.93,1.92,1.92,91208.0
2019-06-04 12:05:00,1.92,1.92,1.91,1.92,217152.0,1.92,1.92,1.91,1.92,217152.0
2019-06-04 12:10:00,1.92,1.92,1.91,1.92,199984.0,1.92,1.92,1.91,1.92,199984.0
2019-06-04 12:15:00,1.92,1.92,1.91,1.92,371872.0,1.92,1.92,1.91,1.92,371872.0
2019-06-04 12:20:00,1.92,1.93,1.91,1.91,659552.0,1.92,1.93,1.91,1.91,659552.0
2019-06-04 12:25:00,1.91,1.91,1.91,1.91,146144.0,1.91,1.91,1.91,1.91,146144.0
2019-06-04 12:30:00,1.91,1.91,1.9,1.9,406392.0,1.91,1.91,1.9,1.9,406392.0
2019-06-04 12:35:00,1.9,1.91,1.9,1.9,330636.0,1.9,1.91,1.9,1.9,330636.0
2019-06-04 12:40:00,1.9,1.91,1.9,1.9,155844.0,1.9,1.91,1.9,1.9,155844.0
2019-06-04 12:45:00,1.9,1.91,1.9,1.91,157300.0,1.9,1.91,1.9,1.91,157300.0
2019-06-04 12:50:00,1.91,1.92,1.9,1.92,76320.0,1.91,1.92,1.9,1.92,76320.0
2019-06-04 12:55:00,1.91,1.92,1.91,1.91,129244.0,1.91,1.92,1.91,1.91,129244.0
2019-06-04 13:00:00,1.91,1.92,1.91,1.92,184968.0,1.91,1.92,1.91,1.92,184968.0
2019-06-04 13:05:00,1.92,1.92,1.91,1.91,355788.0,1.92,1.92,1.91,1.91,355788.0
2019-06-04 13:10:00,1.91,1.92,1.91,1.92,190672.0,1.91,1.92,1.91,1.92,190672.0
2019-06-04 13:15:00,1.92,1.92,1.92,1.92,108248.0,1.92,1.92,1.92,1.92,108248.0
2019-06-04 13:20:00,1.92,1.92,1.92,1.92,61384.0,1.92,1.92,1.92,1.92,61384.0
2019-06-04 13:25:00,1.92,1.94,1.92,1.94,405836.0,1.92,1.94,1.92,1.94,405836.0
2019-06-04 13:30:00,1.94,1.94,1.93,1.93,290172.0,1.94,1.94,1.93,1.93,290172.0
2019-06-04 13:35:00,1.93,1.93,1.93,1.93,74324.0,1.93,1.93,1.93,1.93,74324.0
2019-06-04 13:40:00,1.93,1.93,1.93,1.93,90108.0,1.93,1.93,1.93,1.93,90108.0
2019-06-04 13:45:00,1.93,1.94,1.93,1.93,77616.0,1.93,1.94,1.93,1.93,77616.0
2019-06-04 13:50:00,1.93,1.93,1.93,1.93,99024.0,1.93,1.93,1.93,1.93,99024.0
2019-06-04 13:55:00,1.93,1.94,1.93,1.94,110072.0,1.93,1.94,1.93,1.94,110072.0
2019-06-04 14:00:00,1.94,1.94,1.93,1.94,87044.0,1.94,1.94,1.93,1.94,87044.0
2019-06-04 14:05:00,1.93,1.94,1.93,1.94,207868.0,1.93,1.94,1.93,1.94,207868.0
2019-06-04 14:10:00,1.94,1.94,1.93,1.93,104864.0,1.94,1.94,1.93,1.93,104864.0
2019-06-04 14:15:00,1.93,1.95,1.93,1.94,276804.0,1.93,1.95,1.93,1.94,276804.0
2019-06-04 14:20:00,1.94,1.94,1.93,1.94,124704.0,1.94,1.94,1.93,1.94,124704.0
2019-06-04 14:25:00,1.93,1.94,1.93,1.93,81624.0,1.93,1.94,1.93,1.93,81624.0
2019-06-04 14:30:00,1.93,1.93,1.93,1.93,150204.0,1.93,1.93,1.93,1.93,150204.0
2019-06-04 14:35:00,1.93,1.94,1.93,1.93,143028.0,1.93,1.94,1.93,1.93,143028.0
2019-06-04 14:40:00,1.93,1.94,1.93,1.94,157904.0,1.93,1.94,1.93,1.94,157904.0
2019-06-04 14:45:00,1.94,1.94,1.93,1.94,142892.0,1.94,1.94,1.93,1.94,142892.0
2019-06-04 14:50:00,1.94,1.95,1.93,1.95,377616.0,1.94,1.95,1.93,1.95,377616.0
2019-06-04 14:55:00,1.95,1.95,1.94,1.94,459224.0,1.95,1.95,1.94,1.94,459224.0
2019-06-04 15:00:00,1.94,1.94,1.94,1.94,77820.0,1.94,1.94,1.94,1.94,77820.0
2019-06-04 15:05:00,1.94,1.94,1.92,1.94,832796.0,1.94,1.94,1.92,1.94,832796.0
2019-06-04 15:10:00,1.94,1.94,1.93,1.94,138700.0,1.94,1.94,1.93,1.94,138700.0
2019-06-04 15:15:00,1.94,1.94,1.94,1.94,324136.0,1.94,1.94,1.94,1.94,324136.0
2019-06-04 15:20:00,1.94,1.94,1.94,1.94,118336.0,1.94,1.94,1.94,1.94,118336.0
2019-06-04 15:25:00,1.94,1.94,1.94,1.94,186140.0,1.94,1.94,1.94,1.94,186140.0
2019-06-04 15:30:00,1.94,1.95,1.94,1.95,260220.0,1.94,1.95,1.94,1.95,260220.0
2019-06-04 15:35:00,1.95,1.95,1.95,1.95,313576.0,1.95,1.95,1.95,1.95,313576.0
2019-06-04 15:40:00,1.95,1.95,1.95,1.95,293692.0,1.95,1.95,1.95,1.95,293692.0
2019-06-04 15:45:00,1.95,1.96,1.95,1.96,560640.0,1.95,1.96,1.95,1.96,560640.0
2019-06-04 15:50:00,1.96,1.96,1.95,1.96,1320588.0,1.96,1.96,1.95,1.96,1320588.0
2019-06-04 15:55:00,1.96,1.96,1.96,1.96,2144376.0,1.96,1.96,1.96,1.96,2144376.0
2019-06-05 09:30:00,1.37,1.4,1.35,1.35,8501804.0,1.37,1.4,1.35,1.35,8501804.0
2019-06-05 09:35:00,1.35,1.36,1.3,1.3,8520432.0,1.35,1.36,1.3,1.3,8520432.0
2019-06-05 09:40:00,1.3,1.32,1.28,1.28,9097620.0,1.3,1.32,1.28,1.28,9097620.0
2019-06-05 09:45:00,1.28,1.34,1.24,1.28,8016064.0,1.28,1.34,1.24,1.28,8016064.0
2019-06-05 09:50:00,1.28,1.3,1.27,1.3,5084024.0,1.28,1.3,1.27,1.3,5084024.0
2019-06-05 09:55:00,1.29,1.3,1.26,1.27,3064960.0,1.29,1.3,1.26,1.27,3064960.0
2019-06-05 10:00:00,1.27,1.27,1.25,1.26,4638400.0,1.27,1.27,1.25,1.26,4638400.0
2019-06-05 10:05:00,1.26,1.27,1.23,1.26,3748516.0,1.26,1.27,1.23,1.26,3748516.0
2019-06-05 10:10:00,1.26,1.28,1.26,1.27,1398196.0,1.26,1.28,1.26,1.27,1398196.0
2019-06-05 10:15:00,1.27,1.28,1.26,1.28,2140084.0,1.27,1.28,1.26,1.28,2140084.0
2019-06-05 10:20:00,1.28,1.3,1.28,1.28,2049944.0,1.28,1.3,1.28,1.28,2049944.0
2019-06-05 10:25:00,1.28,1.29,1.27,1.28,801388.0,1.28,1.29,1.27,1.28,801388.0
2019-06-05 10:30:00,1.28,1.28,1.25,1.26,1878888.0,1.28,1.28,1.25,1.26,1878888.0
2019-06-05 10:35:00,1.26,1.27,1.25,1.27,1292720.0,1.26,1.27,1.25,1.27,1292720.0
2019-06-05 10:40:00,1.27,1.27,1.26,1.26,891080.0,1.27,1.27,1.26,1.26,891080.0
2019-06-05 10:45:00,1.26,1.26,1.24,1.24,2108484.0,1.26,1.26,1.24,1.24,2108484.0
2019-06-05 10:50:00,1.24,1.25,1.24,1.25,2333060.0,1.24,1.25,1.24,1.25,2333060.0
2019-06-05 10:55:00,1.25,1.25,1.23,1.24,2497308.0,1.25,1.25,1.23,1.24,2497308.0
2019-06-05 11:00:00,1.24,1.25,1.22,1.23,2322004.0,1.24,1.25,1.22,1.23,2322004.0
2019-06-05 11:05:00,1.23,1.23,1.2,1.21,2355492.0,1.23,1.23,1.2,1.21,2355492.0
2019-06-05 11:10:00,1.21,1.21,1.19,1.19,3589408.0,1.21,1.21,1.19,1.19,3589408.0
2019-06-05 11:15:00,1.2,1.2,1.19,1.2,1476792.0,1.2,1.2,1.19,1.2,1476792.0
2019-06-05 11:20:00,1.2,1.21,1.2,1.2,1714432.0,1.2,1.21,1.2,1.2,1714432.0
2019-06-05 11:25:00,1.2,1.2,1.19,1.2,1506856.0,1.2,1.2,1.19,1.2,1506856.0
2019-06-05 11:30:00,1.2,1.2,1.18,1.19,5046196.0,1.2,1.2,1.18,1.19,5046196.0
2019-06-05 11:35:00,1.19,1.22,1.19,1.22,2020276.0,1.19,1.22,1.19,1.22,2020276.0
2019-06-05 11:40:00,1.22,1.24,1.21,1.23,1200600.0,1.22,1.24,1.21,1.23,1200600.0
2019-06-05 11:45:00,1.23,1.24,1.21,1.22,1377764.0,1.23,1.24,1.21,1.22,1377764.0
2019-06-05 11:50:00,1.21,1.22,1.21,1.22,877348.0,1.21,1.22,1.21,1.22,877348.0
2019-06-05 11:55:00,1.22,1.22,1.2,1.2,1257568.0,1.22,1.22,1.2,1.2,1257568.0
2019-06-05 12:00:00,1.21,1.22,1.2,1.21,1053192.0,1.21,1.22,1.2,1.21,1053192.0
2019-06-05 12:05:00,1.21,1.22,1.21,1.22,770144.0,1.21,1.22,1.21,1.22,770144.0
2019-06-05 12:10:00,1.22,1.22,1.21,1.22,916844.0,1.22,1.22,1.21,1.22,916844.0
2019-06-05 12:15:00,1.22,1.22,1.21,1.21,947416.0,1.22,1.22,1.21,1.21,947416.0
2019-06-05 12:20:00,1.21,1.21,1.2,1.21,203304.0,1.21,1.21,1.2,1.21,203304.0
2019-06-05 12:25:00,1.21,1.21,1.18,1.18,1314816.0,1.21,1.21,1.18,1.18,1314816.0
2019-06-05 12:30:00,1.18,1.2,1.18,1.2,1368384.0,1.18,1.2,1.18,1.2,1368384.0
2019-06-05 12:35:00,1.2,1.21,1.2,1.2,533652.0,1.2,1.21,1.2,1.2,533652.0
2019-06-05 12:40:00,1.2,1.21,1.2,1.21,1019492.0,1.2,1.21,1.2,1.21,1019492.0
2019-06-05 12:45:00,1.21,1.21,1.2,1.2,494924.0,1.21,1.21,1.2,1.2,494924.0
2019-06-05 12:50:00,1.2,1.2,1.2,1.2,170576.0,1.2,1.2,1.2,1.2,170576.0
2019-06-05 12:55:00,1.2,1.21,1.2,1.2,1210044.0,1.2,1.21,1.2,1.2,1210044.0
2019-06-05 13:00:00,1.2,1.23,1.2,1.23,1265316.0,1.2,1.23,1.2,1.23,1265316.0
2019-06-05 13:05:00,1.23,1.23,1.22,1.23,798000.0,1.23,1.23,1.22,1.23,798000.0
2019-06-05 13:10:00,1.23,1.24,1.23,1.24,984660.0,1.23,1.24,1.23,1.24,984660.0
2019-06-05 13:15:00,1.24,1.24,1.23,1.23,737240.0,1.24,1.24,1.23,1.23,737240.0
2019-06-05 13:20:00,1.23,1.23,1.22,1.23,596320.0,1.23,1.23,1.22,1.23,596320.0
2019-06-05 13:25:00,1.23,1.23,1.22,1.22,573352.0,1.23,1.23,1.22,1.22,573352.0
2019-06-05 13:30:00,1.22,1.22,1.21,1.21,374696.0,1.22,1.22,1.21,1.21,374696.0
2019-06-05 13:35:00,1.21,1.23,1.21,1.22,778560.0,1.21,1.23,1.21,1.22,778560.0
2019-06-05 13:40:00,1.22,1.23,1.22,1.23,759540.0,1.22,1.23,1.22,1.23,759540.0
2019-06-05 13:45:00,1.23,1.23,1.22,1.23,689028.0,1.23,1.23,1.22,1.23,689028.0
2019-06-05 13:50:00,1.23,1.23,1.23,1.23,334448.0,1.23,1.23,1.23,1.23,334448.0
2019-06-05 13:55:00,1.23,1.23,1.23,1.23,326312.0,1.23,1.23,1.23,1.23,326312.0
2019-06-05 14:00:00,1.23,1.23,1.22,1.22,429680.0,1.23,1.23,1.22,1.22,429680.0
2019-06-05 14:05:00,1.22,1.22,1.22,1.22,430388.0,1.22,1.22,1.22,1.22,430388.0
2019-06-05 14:10:00,1.22,1.22,1.22,1.22,491952.0,1.22,1.22,1.22,1.22,491952.0
2019-06-05 14:15:00,1.22,1.23,1.22,1.23,771968.0,1.22,1.23,1.22,1.23,771968.0
2019-06-05 14:20:00,1.23,1.24,1.23,1.23,510244.0,1.23,1.24,1.23,1.23,510244.0
2019-06-05 14:25:00,1.23,1.23,1.23,1.23,217520.0,1.23,1.23,1.23,1.23,217520.0
2019-06-05 14:30:00,1.23,1.23,1.21,1.22,743224.0,1.23,1.23,1.21,1.22,743224.0
2019-06-05 14:35:00,1.21,1.23,1.21,1.22,1206440.0,1.21,1.23,1.21,1.22,1206440.0
2019-06-05 14:40:00,1.22,1.22,1.21,1.22,197548.0,1.22,1.22,1.21,1.22,197548.0
2019-06-05 14:45:00,1.22,1.22,1.21,1.21,483924.0,1.22,1.22,1.21,1.21,483924.0
2019-06-05 14:50:00,1.21,1.21,1.2,1.2,470428.0,1.21,1.21,1.2,1.2,470428.0
2019-06-05 14:55:00,1.2,1.21,1.2,1.2,877040.0,1.2,1.21,1.2,1.2,877040.0
2019-06-05 15:00:00,1.2,1.22,1.2,1.21,1528124.0,1.2,1.22,1.2,1.21,1528124.0
2019-06-05 15:05:00,1.21,1.21,1.2,1.21,816628.0,1.21,1.21,1.2,1.21,816628.0
2019-06-05 15:10:00,1.21,1.22,1.2,1.22,2854480.0,1.21,1.22,1.2,1.22,2854480.0
2019-06-05 15:15:00,1.22,1.22,1.21,1.21,965440.0,1.22,1.22,1.21,1.21,965440.0
2019-06-05 15:20:00,1.21,1.21,1.2,1.21,945352.0,1.21,1.21,1.2,1.21,945352.0
2019-06-05 15:25:00,1.21,1.21,1.2,1.21,1106036.0,1.21,1.21,1.2,1.21,1106036.0
2019-06-05 15:30:00,1.2,1.23,1.2,1.23,2099500.0,1.2,1.23,1.2,1.23,2099500.0
2019-06-05 15:35:00,1.23,1.25,1.23,1.25,2609780.0,1.23,1.25,1.23,1.25,2609780.0
2019-06-05 15:40:00,1.25,1.25,1.23,1.25,2168740.0,1.25,1.25,1.23,1.25,2168740.0
2019-06-05 15:45:00,1.25,1.26,1.24,1.25,3141344.0,1.25,1.26,1.24,1.25,3141344.0
2019-06-05 15:50:00,1.25,1.26,1.25,1.26,2142700.0,1.25,1.26,1.25,1.26,2142700.0
2019-06-05 15:55:00,1.26,1.27,1.25,1.26,5662516.0,1.26,1.27,1.25,1.26,5662516.0
2019-06-06 09:30:00,1.25,1.25,1.21,1.22,1440708.0,1.25,1.25,1.21,1.22,1440708.0
2019-06-06 09:35:00,1.22,1.25,1.22,1.22,918300.0,1.22,1.25,1.22,1.22,918300.0
2019-06-06 09:40:00,1.23,1.23,1.21,1.22,589196.0,1.23,1.23,1.21,1.22,589196.0
2019-06-06 09:45:00,1.22,1.26,1.22,1.26,2080932.0,1.22,1.26,1.22,1.26,2080932.0
2019-06-06 09:50:00,1.26,1.26,1.25,1.26,735576.0,1.26,1.26,1.25,1.26,735576.0
2019-06-06 09:55:00,1.26,1.26,1.23,1.24,1112568.0,1.26,1.26,1.23,1.24,1112568.0
2019-06-06 10:00:00,1.24,1.24,1.22,1.22,1053652.0,1.24,1.24,1.22,1.22,1053652.0
2019-06-06 10:05:00,1.22,1.23,1.22,1.23,560196.0,1.22,1.23,1.22,1.23,560196.0
2019-06-06 10:10:00,1.23,1.23,1.22,1.22,559176.0,1.23,1.23,1.22,1.22,559176.0
2019-06-06 10:15:00,1.22,1.23,1.22,1.22,1309676.0,1.22,1.23,1.22,1.22,1309676.0
2019-06-06 10:20:00,1.22,1.23,1.22,1.23,690268.0,1.22,1.23,1.22,1.23,690268.0
2019-06-06 10:25:00,1.23,1.23,1.22,1.23,811976.0,1.23,1.23,1.22,1.23,811976.0
2019-06-06 10:30:00,1.23,1.23,1.23,1.23,650152.0,1.23,1.23,1.23,1.23,650152.0
2019-06-06 10:35:00,1.23,1.23,1.23,1.23,578312.0,1.23,1.23,1.23,1.23,578312.0
2019-06-06 10:40:00,1.23,1.25,1.23,1.25,1571220.0,1.23,1.25,1.23,1.25,1571220.0
2019-06-06 10:45:00,1.25,1.26,1.25,1.26,783768.0,1.25,1.26,1.25,1.26,783768.0
2019-06-06 10:50:00,1.26,1.26,1.25,1.25,413012.0,1.26,1.26,1.25,1.25,413012.0
2019-06-06 10:55:00,1.25,1.25,1.25,1.25,382392.0,1.25,1.25,1.25,1.25,382392.0
2019-06-06 11:00:00,1.25,1.25,1.24,1.24,274160.0,1.25,1.25,1.24,1.24,274160.0
2019-06-06 11:05:00,1.25,1.25,1.24,1.24,330336.0,1.25,1.25,1.24,1.24,330336.0
2019-06-06 11:10:00,1.24,1.26,1.24,1.26,1473936.0,1.24,1.26,1.24,1.26,1473936.0
2019-06-06 11:15:00,1.26,1.26,1.24,1.24,474724.0,1.26,1.26,1.24,1.24,474724.0
2019-06-06 11:20:00,1.24,1.25,1.23,1.24,654760.0,1.24,1.25,1.23,1.24,654760.0
2019-06-06 11:25:00,1.24,1.24,1.23,1.24,402368.0,1.24,1.24,1.23,1.24,402368.0
2019-06-06 11:30:00,1.24,1.24,1.24,1.24,189096.0,1.24,1.24,1.24,1.24,189096.0
2019-06-06 11:35:00,1.24,1.24,1.23,1.24,479920.0,1.24,1.24,1.23,1.24,479920.0
2019-06-06 11:40:00,1.24,1.24,1.23,1.24,404524.0,1.24,1.24,1.23,1.24,404524.0
2019-06-06 11:45:00,1.23,1.24,1.23,1.23,469584.0,1.23,1.24,1.23,1.23,469584.0
2019-06-06 11:50:00,1.23,1.24,1.23,1.23,548228.0,1.23,1.24,1.23,1.23,548228.0
2019-06-06 11:55:00,1.23,1.23,1.23,1.23,87412.0,1.23,1.23,1.23,1.23,87412.0
2019-06-06 12:00:00,1.23,1.24,1.23,1.24,439020.0,1.23,1.24,1.23,1.24,439020.0
2019-06-06 12:05:00,1.24,1.24,1.23,1.23,109504.0,1.24,1.24,1.23,1.23,109504.0
2019-06-06 12:10:00,1.23,1.23,1.23,1.23,229720.0,1.23,1.23,1.23,1.23,229720.0
2019-06-06 12:15:00,1.23,1.24,1.23,1.24,707388.0,1.23,1.24,1.23,1.24,707388.0
2019-06-06 12:20:00,1.24,1.24,1.23,1.24,406908.0,1.24,1.24,1.23,1.24,406908.0
2019-06-06 12:25:00,1.24,1.24,1.24,1.24,39212.0,1.24,1.24,1.24,1.24,39212.0
2019-06-06 12:30:00,1.24,1.24,1.24,1.24,227684.0,1.24,1.24,1.24,1.24,227684.0
2019-06-06 12:35:00,1.24,1.24,1.24,1.24,108976.0,1.24,1.24,1.24,1.24,108976.0
2019-06-06 12:40:00,1.24,1.24,1.24,1.24,152068.0,1.24,1.24,1.24,1.24,152068.0
2019-06-06 12:45:00,1.24,1.25,1.24,1.25,549104.0,1.24,1.25,1.24,1.25,549104.0
2019-06-06 12:50:00,1.25,1.25,1.24,1.25,138244.0,1.25,1.25,1.24,1.25,138244.0
2019-06-06 12:55:00,1.24,1.25,1.24,1.25,242948.0,1.24,1.25,1.24,1.25,242948.0
2019-06-06 13:00:00,1.25,1.25,1.24,1.25,194472.0,1.25,1.25,1.24,1.25,194472.0
2019-06-06 13:05:00,1.25,1.25,1.24,1.24,659760.0,1.25,1.25,1.24,1.24,659760.0
2019-06-06 13:10:00,1.24,1.24,1.24,1.24,156900.0,1.24,1.24,1.24,1.24,156900.0
2019-06-06 13:15:00,1.24,1.24,1.23,1.24,681260.0,1.24,1.24,1.23,1.24,681260.0
2019-06-06 13:20:00,1.24,1.24,1.24,1.24,73776.0,1.24,1.24,1.24,1.24,73776.0
2019-06-06 13:25:00,1.24,1.24,1.24,1.24,133272.0,1.24,1.24,1.24,1.24,133272.0
2019-06-06 13:30:00,1.24,1.24,1.24,1.24,74884.0,1.24,1.24,1.24,1.24,74884.0
2019-06-06 13:35:00,1.24,1.24,1.23,1.23,437388.0,1.24,1.24,1.23,1.23,437388.0
2019-06-06 13:40:00,1.23,1.25,1.23,1.25,720636.0,1.23,1.25,1.23,1.25,720636.0
2019-06-06 13:45:00,1.25,1.25,1.25,1.25,236436.0,1.25,1.25,1.25,1.25,236436.0
2019-06-06 13:50:00,1.25,1.25,1.25,1.25,539532.0,1.25,1.25,1.25,1.25,539532.0
2019-06-06 13:55:00,1.25,1.25,1.24,1.24,518784.0,1.25,1.25,1.24,1.24,518784.0
2019-06-06 14:00:00,1.24,1.25,1.24,1.25,595220.0,1.24,1.25,1.24,1.25,595220.0
2019-06-06 14:05:00,1.25,1.25,1.24,1.25,320308.0,1.25,1.25,1.24,1.25,320308.0
2019-06-06 14:10:00,1.25,1.25,1.24,1.25,228752.0,1.25,1.25,1.24,1.25,228752.0
2019-06-06 14:15:00,1.25,1.25,1.25,1.25,107804.0,1.25,1.25,1.25,1.25,107804.0
2019-06-06 14:20:00,1.25,1.25,1.25,1.25,80336.0,1.25,1.25,1.25,1.25,80336.0
2019-06-06 14:25:00,1.25,1.25,1.25,1.25,499852.0,1.25,1.25,1.25,1.25,499852.0
2019-06-06 14:30:00,1.25,1.28,1.25,1.28,1155488.0,1.25,1.28,1.25,1.28,1155488.0
2019-06-06 14:35:00,1.28,1.28,1.26,1.27,396580.0,1.28,1.28,1.26,1.27,396580.0
2019-06-06 14:40:00,1.27,1.27,1.26,1.26,684680.0,1.27,1.27,1.26,1.26,684680.0
2019-06-06 14:45:00,1.26,1.26,1.26,1.26,147816.0,1.26,1.26,1.26,1.26,147816.0
2019-06-06 14:50:00,1.26,1.26,1.26,1.26,855068.0,1.26,1.26,1.26,1.26,855068.0
2019-06-06 14:55:00,1.26,1.26,1.26,1.26,255676.0,1.26,1.26,1.26,1.26,255676.0
2019-06-06 15:00:00,1.26,1.26,1.26,1.26,585136.0,1.26,1.26,1.26,1.26,585136.0
2019-06-06 15:05:00,1.26,1.26,1.26,1.26,773336.0,1.26,1.26,1.26,1.26,773336.0
2019-06-06 15:10:00,1.26,1.26,1.25,1.25,713300.0,1.26,1.26,1.25,1.25,713300.0
2019-06-06 15:15:00,1.25,1.26,1.25,1.26,806304.0,1.25,1.26,1.25,1.26,806304.0
2019-06-06 15:20:00,1.26,1.26,1.26,1.26,772524.0,1.26,1.26,1.26,1.26,772524.0
2019-06-06 15:25:00,1.26,1.28,1.26,1.27,1354808.0,1.26,1.28,1.26,1.27,1354808.0
2019-06-06 15:30:00,1.28,1.28,1.27,1.27,773148.0,1.28,1.28,1.27,1.27,773148.0
2019-06-06 15:35:00,1.27,1.28,1.27,1.27,1615892.0,1.27,1.28,1.27,1.27,1615892.0
2019-06-06 15:40:00,1.27,1.27,1.27,1.27,643132.0,1.27,1.27,1.27,1.27,643132.0
2019-06-06 15:45:00,1.27,1.28,1.27,1.28,1112328.0,1.27,1.28,1.27,1.28,1112328.0
2019-06-06 15:50:00,1.28,1.28,1.27,1.28,1390360.0,1.28,1.28,1.27,1.28,1390360.0
2019-06-06 15:55:00,1.28,1.28,1.27,1.28,3935580.0,1.28,1.28,1.27,1.28,3935580.0
2019-06-07 09:30:00,1.28,1.29,1.26,1.26,756100.0,1.28,1.29,1.26,1.26,756100.0
2019-06-07 09:35:00,1.26,1.27,1.25,1.26,451412.0,1.26,1.27,1.25,1.26,451412.0
2019-06-07 09:40:00,1.26,1.28,1.26,1.27,492992.0,1.26,1.28,1.26,1.27,492992.0
2019-06-07 09:45:00,1.27,1.28,1.25,1.25,751112.0,1.27,1.28,1.25,1.25,751112.0
2019-06-07 09:50:00,1.25,1.26,1.25,1.26,627160.0,1.25,1.26,1.25,1.26,627160.0
2019-06-07 09:55:00,1.26,1.26,1.25,1.26,304800.0,1.26,1.26,1.25,1.26,304800.0
2019-06-07 10:00:00,1.26,1.26,1.26,1.26,217424.0,1.26,1.26,1.26,1.26,217424.0
2019-06-07 10:05:00,1.26,1.26,1.25,1.26,266560.0,1.26,1.26,1.25,1.26,266560.0
2019-06-07 10:10:00,1.25,1.26,1.25,1.26,316924.0,1.25,1.26,1.25,1.26,316924.0
2019-06-07 10:15:00,1.26,1.26,1.25,1.26,342664.0,1.26,1.26,1.25,1.26,342664.0
2019-06-07 10:20:00,1.26,1.26,1.26,1.26,458752.0,1.26,1.26,1.26,1.26,458752.0
2019-06-07 10:25:00,1.26,1.26,1.26,1.26,315000.0,1.26,1.26,1.26,1.26,315000.0
2019-06-07 10:30:00,1.26,1.27,1.26,1.27,654824.0,1.26,1.27,1.26,1.27,654824.0
2019-06-07 10:35:00,1.27,1.28,1.27,1.27,362744.0,1.27,1.28,1.27,1.27,362744.0
2019-06-07 10:40:00,1.27,1.27,1.26,1.26,269908.0,1.27,1.27,1.26,1.26,269908.0
2019-06-07 10:45:00,1.26,1.27,1.26,1.27,140600.0,1.26,1.27,1.26,1.27,140600.0
2019-06-07 10:50:00,1.27,1.27,1.27,1.27,277840.0,1.27,1.27,1.27,1.27,277840.0
2019-06-07 10:55:00,1.27,1.28,1.27,1.27,229224.0,1.27,1.28,1.27,1.27,229224.0
2019-06-07 11:00:00,1.28,1.28,1.27,1.28,371320.0,1.28,1.28,1.27,1.28,371320.0
2019-06-07 11:05:00,1.28,1.28,1.26,1.26,682396.0,1.28,1.28,1.26,1.26,682396.0
2019-06-07 11:10:00,1.26,1.27,1.26,1.26,282540.0,1.26,1.27,1.26,1.26,282540.0
2019-06-07 11:15:00,1.26,1.26,1.26,1.26,389920.0,1.26,1.26,1.26,1.26,389920.0
2019-06-07 11:20:00,1.26,1.26,1.25,1.25,303664.0,1.26,1.26,1.25,1.25,303664.0
2019-06-07 11:25:00,1.26,1.26,1.25,1.26,835784.0,1.26,1.26,1.25,1.26,835784.0
2019-06-07 11:30:00,1.26,1.26,1.26,1.26,320028.0,1.26,1.26,1.26,1.26,320028.0
2019-06-07 11:35:00,1.26,1.27,1.26,1.26,380928.0,1.26,1.27,1.26,1.26,380928.0
2019-06-07 11:40:00,1.26,1.28,1.26,1.28,485192.0,1.26,1.28,1.26,1.28,485192.0
2019-06-07 11:45:00,1.28,1.28,1.27,1.28,546292.0,1.28,1.28,1.27,1.28,546292.0
2019-06-07 11:50:00,1.28,1.29,1.28,1.28,833736.0,1.28,1.29,1.28,1.28,833736.0
2019-06-07 11:55:00,1.28,1.28,1.28,1.28,494200.0,1.28,1.28,1.28,1.28,494200.0
2019-06-07 12:00:00,1.28,1.28,1.28,1.28,653840.0,1.28,1.28,1.28,1.28,653840.0
2019-06-07 12:05:00,1.28,1.29,1.28,1.29,421032.0,1.28,1.29,1.28,1.29,421032.0
2019-06-07 12:10:00,1.29,1.29,1.28,1.28,425316.0,1.29,1.29,1.28,1.28,425316.0
2019-06-07 12:15:00,1.28,1.29,1.28,1.28,169360.0,1.28,1.29,1.28,1.28,169360.0
2019-06-07 12:20:00,1.28,1.31,1.28,1.31,1329360.0,1.28,1.31,1.28,1.31,1329360.0
2019-06-07 12:25:00,1.31,1.31,1.29,1.3,919544.0,1.31,1.31,1.29,1.3,919544.0
2019-06-07 12:30:00,1.3,1.3,1.3,1.3,170748.0,1.3,1.3,1.3,1.3,170748.0
2019-06-07 12:35:00,1.3,1.3,1.29,1.29,109052.0,1.3,1.3,1.29,1.29,109052.0
2019-06-07 12:40:00,1.29,1.3,1.29,1.3,326252.0,1.29,1.3,1.29,1.3,326252.0
2019-06-07 12:45:00,1.3,1.3,1.3,1.3,168736.0,1.3,1.3,1.3,1.3,168736.0
2019-06-07 12:50:00,1.3,1.3,1.3,1.3,179656.0,1.3,1.3,1.3,1.3,179656.0
2019-06-07 12:55:00,1.3,1.31,1.3,1.3,322576.0,1.3,1.31,1.3,1.3,322576.0
2019-06-07 13:00:00,1.3,1.3,1.3,1.3,333764.0,1.3,1.3,1.3,1.3,333764.0
2019-06-07 13:05:00,1.3,1.3,1.29,1.29,238156.0,1.3,1.3,1.29,1.29,238156.0
2019-06-07 13:10:00,1.3,1.3,1.29,1.3,253748.0,1.3,1.3,1.29,1.3,253748.0
2019-06-07 13:15:00,1.29,1.3,1.29,1.29,272700.0,1.29,1.3,1.29,1.29,272700.0
2019-06-07 13:20:00,1.29,1.29,1.28,1.29,351384.0,1.29,1.29,1.28,1.29,351384.0
2019-06-07 13:25:00,1.29,1.29,1.28,1.29,258308.0,1.29,1.29,1.28,1.29,258308.0
2019-06-07 13:30:00,1.29,1.29,1.28,1.29,258892.0,1.29,1.29,1.28,1.29,258892.0
2019-06-07 13:35:00,1.29,1.29,1.28,1.28,244380.0,1.29,1.29,1.28,1.28,244380.0
2019-06-07 13:40:00,1.29,1.29,1.28,1.28,466784.0,1.29,1.29,1.28,1.28,466784.0
2019-06-07 13:45:00,1.28,1.29,1.28,1.28,225292.0,1.28,1.29,1.28,1.28,225292.0
2019-06-07 13:50:00,1.28,1.28,1.28,1.28,298932.0,1.28,1.28,1.28,1.28,298932.0
2019-06-07 13:55:00,1.28,1.29,1.28,1.28,305548.0,1.28,1.29,1.28,1.28,305548.0
2019-06-07 14:00:00,1.29,1.29,1.28,1.28,293500.0,1.29,1.29,1.28,1.28,293500.0
2019-06-07 14:05:00,1.28,1.28,1.28,1.28,203764.0,1.28,1.28,1.28,1.28,203764.0
2019-06-07 14:10:00,1.28,1.28,1.28,1.28,304116.0,1.28,1.28,1.28,1.28,304116.0
2019-06-07 14:15:00,1.28,1.28,1.27,1.28,477656.0,1.28,1.28,1.27,1.28,477656.0
2019-06-07 14:20:00,1.28,1.28,1.28,1.28,211616.0,1.28,1.28,1.28,1.28,211616.0
2019-06-07 14:25:00,1.28,1.28,1.27,1.28,400792.0,1.28,1.28,1.27,1.28,400792.0
2019-06-07 14:30:00,1.28,1.28,1.27,1.28,226204.0,1.28,1.28,1.27,1.28,226204.0
2019-06-07 14:35:00,1.28,1.28,1.26,1.27,314660.0,1.28,1.28,1.26,1.27,314660.0
2019-06-07 14:40:00,1.27,1.27,1.26,1.27,443676.0,1.27,1.27,1.26,1.27,443676.0
2019-06-07 14:45:00,1.27,1.27,1.26,1.26,443300.0,1.27,1.27,1.26,1.26,443300.0
2019-06-07 14:50:00,1.26,1.26,1.26,1.26,201368.0,1.26,1.26,1.26,1.26,201368.0
2019-06-07 14:55:00,1.26,1.26,1.26,1.26,345772.0,1.26,1.26,1.26,1.26,345772.0
2019-06-07 15:00:00,1.26,1.27,1.26,1.27,481096.0,1.26,1.27,1.26,1.27,481096.0
2019-06-07 15:05:00,1.27,1.27,1.26,1.26,296084.0,1.27,1.27,1.26,1.26,296084.0
2019-06-07 15:10:00,1.26,1.26,1.26,1.26,149420.0,1.26,1.26,1.26,1.26,149420.0
2019-06-07 15:15:00,1.26,1.26,1.26,1.26,139308.0,1.26,1.26,1.26,1.26,139308.0
2019-06-07 15:20:00,1.26,1.26,1.26,1.26,326260.0,1.26,1.26,1.26,1.26,326260.0
2019-06-07 15:25:00,1.26,1.28,1.26,1.28,722024.0,1.26,1.28,1.26,1.28,722024.0
2019-06-07 15:30:00,1.28,1.28,1.26,1.26,414936.0,1.28,1.28,1.26,1.26,414936.0
2019-06-07 15:35:00,1.27,1.27,1.26,1.26,499388.0,1.27,1.27,1.26,1.26,499388.0
2019-06-07 15:40:00,1.26,1.26,1.26,1.26,653496.0,1.26,1.26,1.26,1.26,653496.0
2019-06-07 15:45:00,1.26,1.26,1.26,1.26,594060.0,1.26,1.26,1.26,1.26,594060.0
2019-06-07 15:50:00,1.26,1.26,1.26,1.26,616856.0,1.26,1.26,1.26,1.26,616856.0
2019-06-07 15:55:00,1.26,1.26,1.25,1.25,3963324.0,1.26,1.26,1.25,1.25,3963324.0
2019-06-10 09:30:00,1.34,1.37,1.32,1.37,2439388.0,1.34,1.37,1.32,1.37,2439388.0
2019-06-10 09:35:00,1.37,1.39,1.36,1.36,3047032.0,1.37,1.39,1.36,1.36,3047032.0
2019-06-10 09:40:00,1.36,1.36,1.33,1.34,2395540.0,1.36,1.36,1.33,1.34,2395540.0
2019-06-10 09:45:00,1.34,1.37,1.34,1.35,2662732.0,1.34,1.37,1.34,1.35,2662732.0
2019-06-10 09:50:00,1.35,1.38,1.35,1.36,1669896.0,1.35,1.38,1.35,1.36,1669896.0
2019-06-10 09:55:00,1.36,1.37,1.36,1.36,1331632.0,1.36,1.37,1.36,1.36,1331632.0
2019-06-10 10:00:00,1.36,1.36,1.35,1.35,1158120.0,1.36,1.36,1.35,1.35,1158120.0
2019-06-10 10:05:00,1.35,1.36,1.34,1.36,1207964.0,1.35,1.36,1.34,1.36,1207964.0
2019-06-10 10:10:00,1.36,1.36,1.35,1.36,868716.0,1.36,1.36,1.35,1.36,868716.0
2019-06-10 10:15:00,1.36,1.37,1.36,1.37,604444.0,1.36,1.37,1.36,1.37,604444.0
2019-06-10 10:20:00,1.37,1.37,1.35,1.35,1097580.0,1.37,1.37,1.35,1.35,1097580.0
2019-06-10 10:25:00,1.35,1.36,1.35,1.36,796008.0,1.35,1.36,1.35,1.36,796008.0
2019-06-10 10:30:00,1.36,1.36,1.36,1.36,489036.0,1.36,1.36,1.36,1.36,489036.0
2019-06-10 10:35:00,1.36,1.36,1.35,1.35,401548.0,1.36,1.36,1.35,1.35,401548.0
2019-06-10 10:40:00,1.35,1.36,1.35,1.36,826416.0,1.35,1.36,1.35,1.36,826416.0
2019-06-10 10:45:00,1.36,1.37,1.36,1.37,572840.0,1.36,1.37,1.36,1.37,572840.0
2019-06-10 10:50:00,1.36,1.37,1.36,1.36,548320.0,1.36,1.37,1.36,1.36,548320.0
2019-06-10 10:55:00,1.36,1.37,1.36,1.36,617136.0,1.36,1.37,1.36,1.36,617136.0
2019-06-10 11:00:00,1.36,1.38,1.36,1.37,1097656.0,1.36,1.38,1.36,1.37,1097656.0
2019-06-10 11:05:00,1.37,1.37,1.36,1.36,430840.0,1.37,1.37,1.36,1.36,430840.0
2019-06-10 11:10:00,1.36,1.36,1.35,1.36,475236.0,1.36,1.36,1.35,1.36,475236.0
2019-06-10 11:15:00,1.36,1.36,1.35,1.35,661272.0,1.36,1.36,1.35,1.35,661272.0
2019-06-10 11:20:00,1.35,1.35,1.34,1.34,412176.0,1.35,1.35,1.34,1.34,412176.0
2019-06-10 11:25:00,1.34,1.34,1.34,1.34,287908.0,1.34,1.34,1.34,1.34,287908.0
2019-06-10 11:30:00,1.34,1.34,1.33,1.34,826660.0,1.34,1.34,1.33,1.34,826660.0
2019-06-10 11:35:00,1.34,1.34,1.34,1.34,338032.0,1.34,1.34,1.34,1.34,338032.0
2019-06-10 11:40:00,1.34,1.34,1.34,1.34,627812.0,1.34,1.34,1.34,1.34,627812.0
2019-06-10 11:45:00,1.34,1.34,1.33,1.33,875520.0,1.34,1.34,1.33,1.33,875520.0
2019-06-10 11:50:00,1.34,1.34,1.33,1.34,677056.0,1.34,1.34,1.33,1.34,677056.0
2019-06-10 11:55:00,1.34,1.35,1.33,1.34,680888.0,1.34,1.35,1.33,1.34,680888.0
2019-06-10 12:00:00,1.34,1.35,1.34,1.34,193520.0,1.34,1.35,1.34,1.34,193520.0
2019-06-10 12:05:00,1.34,1.35,1.34,1.35,389536.0,1.34,1.35,1.34,1.35,389536.0
2019-06-10 12:10:00,1.35,1.35,1.34,1.34,250984.0,1.35,1.35,1.34,1.34,250984.0
2019-06-10 12:15:00,1.35,1.35,1.34,1.35,58904.0,1.35,1.35,1.34,1.35,58904.0
2019-06-10 12:20:00,1.35,1.35,1.34,1.34,354640.0,1.35,1.35,1.34,1.34,354640.0
2019-06-10 12:25:00,1.34,1.34,1.33,1.34,331528.0,1.34,1.34,1.33,1.34,331528.0
2019-06-10 12:30:00,1.34,1.34,1.34,1.34,210208.0,1.34,1.34,1.34,1.34,210208.0
2019-06-10 12:35:00,1.34,1.35,1.34,1.35,155376.0,1.34,1.35,1.34,1.35,155376.0
2019-06-10 12:40:00,1.35,1.35,1.34,1.35,54808.0,1.35,1.35,1.34,1.35,54808.0
2019-06-10 12:45:00,1.35,1.35,1.34,1.34,525236.0,1.35,1.35,1.34,1.34,525236.0
2019-06-10 12:50:00,1.34,1.34,1.33,1.33,715268.0,1.34,1.34,1.33,1.33,715268.0
2019-06-10 12:55:00,1.33,1.33,1.32,1.32,556344.0,1.33,1.33,1.32,1.32,556344.0
2019-06-10 13:00:00,1.33,1.34,1.32,1.34,775580.0,1.33,1.34,1.32,1.34,775580.0
2019-06-10 13:05:00,1.34,1.34,1.32,1.32,1148828.0,1.34,1.34,1.32,1.32,1148828.0
2019-06-10 13:10:00,1.32,1.35,1.32,1.35,940944.0,1.32,1.35,1.32,1.35,940944.0
2019-06-10 13:15:00,1.35,1.36,1.34,1.35,1480644.0,1.35,1.36,1.34,1.35,1480644.0
2019-06-10 13:20:00,1.35,1.36,1.35,1.36,305500.0,1.35,1.36,1.35,1.36,305500.0
2019-06-10 13:25:00,1.35,1.36,1.35,1.36,188272.0,1.35,1.36,1.35,1.36,188272.0
2019-06-10 13:30:00,1.36,1.36,1.36,1.36,460532.0,1.36,1.36,1.36,1.36,460532.0
2019-06-10 13:35:00,1.36,1.36,1.34,1.34,1620436.0,1.36,1.36,1.34,1.34,1620436.0
2019-06-10 13:40:00,1.34,1.34,1.33,1.34,1235204.0,1.34,1.34,1.33,1.34,1235204.0
2019-06-10 13:45:00,1.34,1.34,1.33,1.33,729152.0,1.34,1.34,1.33,1.33,729152.0
2019-06-10 13:50:00,1.34,1.34,1.34,1.34,418456.0,1.34,1.34,1.34,1.34,418456.0
2019-06-10 13:55:00,1.34,1.34,1.34,1.34,331188.0,1.34,1.34,1.34,1.34,331188.0
2019-06-10 14:00:00,1.34,1.34,1.34,1.34,554716.0,1.34,1.34,1.34,1.34,554716.0
2019-06-10 14:05:00,1.34,1.34,1.34,1.34,67616.0,1.34,1.34,1.34,1.34,67616.0
2019-06-10 14:10:00,1.34,1.35,1.34,1.35,467152.0,1.34,1.35,1.34,1.35,467152.0
2019-06-10 14:15:00,1.35,1.36,1.34,1.36,540388.0,1.35,1.36,1.34,1.36,540388.0
2019-06-10 14:20:00,1.35,1.37,1.35,1.36,920064.0,1.35,1.37,1.35,1.36,920064.0
2019-06-10 14:25:00,1.36,1.36,1.36,1.36,539272.0,1.36,1.36,1.36,1.36,539272.0
2019-06-10 14:30:00,1.36,1.37,1.36,1.36,341968.0,1.36,1.37,1.36,1.36,341968.0
2019-06-10 14:35:00,1.37,1.37,1.36,1.37,784380.0,1.37,1.37,1.36,1.37,784380.0
2019-06-10 14:40:00,1.37,1.37,1.36,1.36,2390440.0,1.37,1.37,1.36,1.36,2390440.0
2019-06-10 14:45:00,1.36,1.36,1.34,1.34,2456308.0,1.36,1.36,1.34,1.34,2456308.0
2019-06-10 14:50:00,1.34,1.35,1.34,1.35,595964.0,1.34,1.35,1.34,1.35,595964.0
2019-06-10 14:55:00,1.35,1.35,1.35,1.35,373720.0,1.35,1.35,1.35,1.35,373720.0
2019-06-10 15:00:00,1.35,1.36,1.35,1.35,597456.0,1.35,1.36,1.35,1.35,597456.0
2019-06-10 15:05:00,1.35,1.36,1.35,1.36,709208.0,1.35,1.36,1.35,1.36,709208.0
2019-06-10 15:10:00,1.36,1.37,1.36,1.36,737960.0,1.36,1.37,1.36,1.36,737960.0
2019-06-10 15:15:00,1.36,1.36,1.36,1.36,324340.0,1.36,1.36,1.36,1.36,324340.0
2019-06-10 15:20:00,1.36,1.36,1.36,1.36,207992.0,1.36,1.36,1.36,1.36,207992.0
2019-06-10 15:25:00,1.36,1.36,1.36,1.36,1062060.0,1.36,1.36,1.36,1.36,1062060.0
2019-06-10 15:30:00,1.36,1.36,1.36,1.36,531108.0,1.36,1.36,1.36,1.36,531108.0
2019-06-10 15:35:00,1.36,1.38,1.36,1.38,1153012.0,1.36,1.38,1.36,1.38,1153012.0
2019-06-10 15:40:00,1.38,1.39,1.36,1.38,3184684.0,1.38,1.39,1.36,1.38,3184684.0
2019-06-10 15:45:00,1.38,1.38,1.37,1.38,597672.0,1.38,1.38,1.37,1.38,597672.0
2019-06-10 15:50:00,1.38,1.38,1.37,1.37,2370420.0,1.38,1.38,1.37,1.37,2370420.0
2019-06-10 15:55:00,1.37,1.37,1.36,1.36,3281460.0,1.37,1.37,1.36,1.36,3281460.0
2019-06-11 09:30:00,1.38,1.4,1.37,1.4,1535112.0,1.38,1.4,1.37,1.4,1535112.0
2019-06-11 09:35:00,1.4,1.4,1.39,1.4,681144.0,1.4,1.4,1.39,1.4,681144.0
2019-06-11 09:40:00,1.4,1.41,1.4,1.4,1191464.0,1.4,1.41,1.4,1.4,1191464.0
2019-06-11 09:45:00,1.4,1.4,1.39,1.4,614784.0,1.4,1.4,1.39,1.4,614784.0
2019-06-11 09:50:00,1.4,1.41,1.39,1.4,886572.0,1.4,1.41,1.39,1.4,886572.0
2019-06-11 09:55:00,1.4,1.4,1.39,1.39,495972.0,1.4,1.4,1.39,1.39,495972.0
2019-06-11 10:00:00,1.39,1.4,1.39,1.39,955832.0,1.39,1.4,1.39,1.39,955832.0
2019-06-11 10:05:00,1.39,1.39,1.38,1.38,863544.0,1.39,1.39,1.38,1.38,863544.0
2019-06-11 10:10:00,1.38,1.39,1.38,1.39,932300.0,1.38,1.39,1.38,1.39,932300.0
2019-06-11 10:15:00,1.39,1.39,1.39,1.39,666692.0,1.39,1.39,1.39,1.39,666692.0
2019-06-11 10:20:00,1.39,1.39,1.38,1.39,2242204.0,1.39,1.39,1.38,1.39,2242204.0
2019-06-11 10:25:00,1.39,1.39,1.39,1.39,356492.0,1.39,1.39,1.39,1.39,356492.0
2019-06-11 10:30:00,1.39,1.41,1.39,1.41,2077984.0,1.39,1.41,1.39,1.41,2077984.0
2019-06-11 10:35:00,1.41,1.42,1.41,1.42,1252488.0,1.41,1.42,1.41,1.42,1252488.0
2019-06-11 10:40:00,1.42,1.42,1.41,1.41,501020.0,1.42,1.42,1.41,1.41,501020.0
2019-06-11 10:45:00,1.41,1.42,1.4,1.42,390832.0,1.41,1.42,1.4,1.42,390832.0
2019-06-11 10:50:00,1.42,1.43,1.41,1.42,651588.0,1.42,1.43,1.41,1.42,651588.0
2019-06-11 10:55:00,1.42,1.43,1.42,1.42,544780.0,1.42,1.43,1.42,1.42,544780.0
2019-06-11 11:00:00,1.42,1.43,1.42,1.42,738752.0,1.42,1.43,1.42,1.42,738752.0
2019-06-11 11:05:00,1.43,1.44,1.42,1.44,1085736.0,1.43,1.44,1.42,1.44,1085736.0
2019-06-11 11:10:00,1.44,1.44,1.43,1.43,690360.0,1.44,1.44,1.43,1.43,690360.0
2019-06-11 11:15:00,1.43,1.44,1.43,1.44,430872.0,1.43,1.44,1.43,1.44,430872.0
2019-06-11 11:20:00,1.44,1.44,1.43,1.44,441676.0,1.44,1.44,1.43,1.44,441676.0
2019-06-11 11:25:00,1.44,1.44,1.44,1.44,436640.0,1.44,1.44,1.44,1.44,436640.0
2019-06-11 11:30:00,1.44,1.44,1.44,1.44,467248.0,1.44,1.44,1.44,1.44,467248.0
2019-06-11 11:35:00,1.44,1.44,1.43,1.44,542720.0,1.44,1.44,1.43,1.44,542720.0
2019-06-11 11:40:00,1.44,1.44,1.44,1.44,257196.0,1.44,1.44,1.44,1.44,257196.0
2019-06-11 11:45:00,1.44,1.44,1.44,1.44,128828.0,1.44,1.44,1.44,1.44,128828.0
2019-06-11 11:50:00,1.44,1.44,1.44,1.44,308164.0,1.44,1.44,1.44,1.44,308164.0
2019-06-11 11:55:00,1.44,1.44,1.44,1.44,514556.0,1.44,1.44,1.44,1.44,514556.0
2019-06-11 12:00:00,1.44,1.44,1.43,1.44,559072.0,1.44,1.44,1.43,1.44,559072.0
2019-06-11 12:05:00,1.44,1.44,1.43,1.44,159760.0,1.44,1.44,1.43,1.44,159760.0
2019-06-11 12:10:00,1.44,1.45,1.44,1.44,781908.0,1.44,1.45,1.44,1.44,781908.0
2019-06-11 12:15:00,1.44,1.44,1.43,1.44,157320.0,1.44,1.44,1.43,1.44,157320.0
2019-06-11 12:20:00,1.44,1.44,1.43,1.44,130076.0,1.44,1.44,1.43,1.44,130076.0
2019-06-11 12:25:00,1.44,1.44,1.44,1.44,107608.0,1.44,1.44,1.44,1.44,107608.0
2019-06-11 12:30:00,1.44,1.44,1.44,1.44,596776.0,1.44,1.44,1.44,1.44,596776.0
2019-06-11 12:35:00,1.44,1.44,1.44,1.44,275620.0,1.44,1.44,1.44,1.44,275620.0
2019-06-11 12:40:00,1.44,1.44,1.44,1.44,371784.0,1.44,1.44,1.44,1.44,371784.0
2019-06-11 12:45:00,1.44,1.44,1.44,1.44,300216.0,1.44,1.44,1.44,1.44,300216.0
2019-06-11 12:50:00,1.44,1.44,1.44,1.44,319920.0,1.44,1.44,1.44,1.44,319920.0
2019-06-11 12:55:00,1.44,1.45,1.44,1.45,1065028.0,1.44,1.45,1.44,1.45,1065028.0
2019-06-11 13:00:00,1.45,1.45,1.45,1.45,490968.0,1.45,1.45,1.45,1.45,490968.0
2019-06-11 13:05:00,1.45,1.46,1.45,1.46,676596.0,1.45,1.46,1.45,1.46,676596.0
2019-06-11 13:10:00,1.46,1.46,1.46,1.46,440308.0,1.46,1.46,1.46,1.46,440308.0
2019-06-11 13:15:00,1.46,1.46,1.45,1.46,204628.0,1.46,1.46,1.45,1.46,204628.0
2019-06-11 13:20:00,1.46,1.46,1.45,1.45,852108.0,1.46,1.46,1.45,1.45,852108.0
2019-06-11 13:25:00,1.45,1.45,1.43,1.44,1059040.0,1.45,1.45,1.43,1.44,1059040.0
2019-06-11 13:30:00,1.44,1.44,1.42,1.44,1482560.0,1.44,1.44,1.42,1.44,1482560.0
2019-06-11 13:35:00,1.44,1.44,1.42,1.43,845564.0,1.44,1.44,1.42,1.43,845564.0
2019-06-11 13:40:00,1.43,1.44,1.43,1.44,527988.0,1.43,1.44,1.43,1.44,527988.0
2019-06-11 13:45:00,1.44,1.45,1.43,1.44,2349644.0,1.44,1.45,1.43,1.44,2349644.0
2019-06-11 13:50:00,1.44,1.44,1.42,1.43,1494760.0,1.44,1.44,1.42,1.43,1494760.0
2019-06-11 13:55:00,1.43,1.44,1.43,1.44,531376.0,1.43,1.44,1.43,1.44,531376.0
2019-06-11 14:00:00,1.44,1.44,1.44,1.44,120196.0,1.44,1.44,1.44,1.44,120196.0
2019-06-11 14:05:00,1.44,1.44,1.43,1.44,195428.0,1.44,1.44,1.43,1.44,195428.0
2019-06-11 14:10:00,1.44,1.44,1.44,1.44,288912.0,1.44,1.44,1.44,1.44,288912.0
2019-06-11 14:15:00,1.44,1.44,1.44,1.44,263808.0,1.44,1.44,1.44,1.44,263808.0
2019-06-11 14:20:00,1.44,1.44,1.44,1.44,311996.0,1.44,1.44,1.44,1.44,311996.0
2019-06-11 14:25:00,1.44,1.44,1.44,1.44,166484.0,1.44,1.44,1.44,1.44,166484.0
2019-06-11 14:30:00,1.44,1.44,1.44,1.44,82672.0,1.44,1.44,1.44,1.44,82672.0
2019-06-11 14:35:00,1.44,1.44,1.43,1.43,425876.0,1.44,1.44,1.43,1.43,425876.0
2019-06-11 14:40:00,1.43,1.43,1.42,1.43,1074260.0,1.43,1.43,1.42,1.43,1074260.0
2019-06-11 14:45:00,1.43,1.44,1.43,1.44,887516.0,1.43,1.44,1.43,1.44,887516.0
2019-06-11 14:50:00,1.44,1.44,1.43,1.44,481772.0,1.44,1.44,1.43,1.44,481772.0
2019-06-11 14:55:00,1.44,1.44,1.44,1.44,876180.0,1.44,1.44,1.44,1.44,876180.0
2019-06-11 15:00:00,1.44,1.44,1.42,1.43,607464.0,1.44,1.44,1.42,1.43,607464.0
2019-06-11 15:05:00,1.43,1.44,1.43,1.44,516388.0,1.43,1.44,1.43,1.44,516388.0
2019-06-11 15:10:00,1.44,1.44,1.43,1.44,237676.0,1.44,1.44,1.43,1.44,237676.0
2019-06-11 15:15:00,1.44,1.44,1.43,1.43,107996.0,1.44,1.44,1.43,1.43,107996.0
2019-06-11 15:20:00,1.44,1.44,1.43,1.44,325036.0,1.44,1.44,1.43,1.44,325036.0
2019-06-11 15:25:00,1.44,1.44,1.43,1.44,117132.0,1.44,1.44,1.43,1.44,117132.0
2019-06-11 15:30:00,1.44,1.44,1.43,1.44,295788.0,1.44,1.44,1.43,1.44,295788.0
2019-06-11 15:35:00,1.44,1.44,1.43,1.44,249288.0,1.44,1.44,1.43,1.44,249288.0
2019-06-11 15:40:00,1.44,1.44,1.43,1.44,341612.0,1.44,1.44,1.43,1.44,341612.0
2019-06-11 15:45:00,1.44,1.44,1.43,1.43,1042140.0,1.44,1.44,1.43,1.43,1042140.0
2019-06-11 15:50:00,1.43,1.43,1.43,1.43,689448.0,1.43,1.43,1.43,1.43,689448.0
2019-06-11 15:55:00,1.43,1.43,1.43,1.43,1911900.0,1.43,1.43,1.43,1.43,1911900.0
2019-06-12 09:30:00,1.42,1.43,1.41,1.43,313788.0,1.42,1.43,1.41,1.43,313788.0
2019-06-12 09:35:00,1.43,1.44,1.43,1.44,288896.0,1.43,1.44,1.43,1.44,288896.0
2019-06-12 09:40:00,1.44,1.45,1.44,1.45,266912.0,1.44,1.45,1.44,1.45,266912.0
2019-06-12 09:45:00,1.45,1.45,1.43,1.44,203620.0,1.45,1.45,1.43,1.44,203620.0
2019-06-12 09:50:00,1.44,1.44,1.43,1.43,228036.0,1.44,1.44,1.43,1.43,228036.0
2019-06-12 09:55:00,1.43,1.43,1.42,1.43,153372.0,1.43,1.43,1.42,1.43,153372.0
2019-06-12 10:00:00,1.43,1.43,1.42,1.42,126316.0,1.43,1.43,1.42,1.42,126316.0
2019-06-12 10:05:00,1.42,1.42,1.42,1.42,121668.0,1.42,1.42,1.42,1.42,121668.0
2019-06-12 10:10:00,1.42,1.42,1.41,1.42,163504.0,1.42,1.42,1.41,1.42,163504.0
2019-06-12 10:15:00,1.42,1.42,1.41,1.42,179340.0,1.42,1.42,1.41,1.42,179340.0
2019-06-12 10:20:00,1.42,1.43,1.42,1.43,226684.0,1.42,1.43,1.42,1.43,226684.0
2019-06-12 10:25:00,1.43,1.43,1.42,1.43,134408.0,1.43,1.43,1.42,1.43,134408.0
2019-06-12 10:30:00,1.43,1.43,1.42,1.42,132244.0,1.43,1.43,1.42,1.42,132244.0
2019-06-12 10:35:00,1.42,1.42,1.42,1.42,203128.0,1.42,1.42,1.42,1.42,203128.0
2019-06-12 10:40:00,1.42,1.43,1.41,1.42,295124.0,1.42,1.43,1.41,1.42,295124.0
2019-06-12 10:45:00,1.42,1.43,1.42,1.43,201080.0,1.42,1.43,1.42,1.43,201080.0
2019-06-12 10:50:00,1.43,1.44,1.43,1.43,295752.0,1.43,1.44,1.43,1.43,295752.0
2019-06-12 10:55:00,1.44,1.44,1.43,1.43,276516.0,1.44,1.44,1.43,1.43,276516.0
2019-06-12 11:00:00,1.43,1.43,1.42,1.43,193156.0,1.43,1.43,1.42,1.43,193156.0
2019-06-12 11:05:00,1.43,1.43,1.43,1.43,137192.0,1.43,1.43,1.43,1.43,137192.0
2019-06-12 11:10:00,1.43,1.43,1.42,1.43,276340.0,1.43,1.43,1.42,1.43,276340.0
2019-06-12 11:15:00,1.43,1.43,1.42,1.42,46164.0,1.43,1.43,1.42,1.42,46164.0
2019-06-12 11:20:00,1.42,1.43,1.42,1.42,147052.0,1.42,1.43,1.42,1.42,147052.0
2019-06-12 11:25:00,1.42,1.42,1.41,1.41,178348.0,1.42,1.42,1.41,1.41,178348.0
2019-06-12 11:30:00,1.41,1.42,1.41,1.42,522064.0,1.41,1.42,1.41,1.42,522064.0
2019-06-12 11:35:00,1.42,1.42,1.41,1.42,222572.0,1.42,1.42,1.41,1.42,222572.0
2019-06-12 11:40:00,1.42,1.42,1.42,1.42,199284.0,1.42,1.42,1.42,1.42,199284.0
2019-06-12 11:45:00,1.42,1.42,1.41,1.41,186168.0,1.42,1.42,1.41,1.41,186168.0
2019-06-12 11:50:00,1.41,1.41,1.4,1.41,341724.0,1.41,1.41,1.4,1.41,341724.0
2019-06-12 11:55:00,1.4,1.41,1.4,1.4,235920.0,1.4,1.41,1.4,1.4,235920.0
2019-06-12 12:00:00,1.4,1.41,1.4,1.4,216588.0,1.4,1.41,1.4,1.4,216588.0
2019-06-12 12:05:00,1.4,1.4,1.4,1.4,337672.0,1.4,1.4,1.4,1.4,337672.0
2019-06-12 12:10:00,1.4,1.4,1.4,1.4,36180.0,1.4,1.4,1.4,1.4,36180.0
2019-06-12 12:15:00,1.4,1.41,1.4,1.41,169660.0,1.4,1.41,1.4,1.41,169660.0
2019-06-12 12:20:00,1.41,1.41,1.4,1.41,21484.0,1.41,1.41,1.4,1.41,21484.0
2019-06-12 12:25:00,1.41,1.41,1.4,1.4,124640.0,1.41,1.41,1.4,1.4,124640.0
2019-06-12 12:30:00,1.4,1.4,1.4,1.4,73468.0,1.4,1.4,1.4,1.4,73468.0
2019-06-12 12:35:00,1.4,1.4,1.4,1.4,113024.0,1.4,1.4,1.4,1.4,113024.0
2019-06-12 12:40:00,1.4,1.4,1.4,1.4,156004.0,1.4,1.4,1.4,1.4,156004.0
2019-06-12 12:45:00,1.4,1.4,1.4,1.4,81448.0,1.4,1.4,1.4,1.4,81448.0
2019-06-12 12:50:00,1.4,1.41,1.4,1.41,102716.0,1.4,1.41,1.4,1.41,102716.0
2019-06-12 12:55:00,1.41,1.41,1.4,1.41,214656.0,1.41,1.41,1.4,1.41,214656.0
2019-06-12 13:00:00,1.41,1.41,1.4,1.4,115048.0,1.41,1.41,1.4,1.4,115048.0
2019-06-12 13:05:00,1.4,1.41,1.4,1.41,122596.0,1.4,1.41,1.4,1.41,122596.0
2019-06-12 13:10:00,1.4,1.41,1.4,1.4,48712.0,1.4,1.41,1.4,1.4,48712.0
2019-06-12 13:15:00,1.4,1.4,1.4,1.4,44008.0,1.4,1.4,1.4,1.4,44008.0
2019-06-12 13:20:00,1.4,1.4,1.4,1.4,40000.0,1.4,1.4,1.4,1.4,40000.0
2019-06-12 13:25:00,1.4,1.4,1.4,1.4,75088.0,1.4,1.4,1.4,1.4,75088.0
2019-06-12 13:30:00,1.4,1.41,1.4,1.41,312092.0,1.4,1.41,1.4,1.41,312092.0
2019-06-12 13:35:00,1.41,1.41,1.41,1.41,47304.0,1.41,1.41,1.41,1.41,47304.0
2019-06-12 13:40:00,1.41,1.41,1.41,1.41,100764.0,1.41,1.41,1.41,1.41,100764.0
2019-06-12 13:45:00,1.41,1.41,1.41,1.41,85804.0,1.41,1.41,1.41,1.41,85804.0
2019-06-12 13:50:00,1.41,1.41,1.41,1.41,369860.0,1.41,1.41,1.41,1.41,369860.0
2019-06-12 13:55:00,1.41,1.41,1.41,1.41,45544.0,1.41,1.41,1.41,1.41,45544.0
2019-06-12 14:00:00,1.41,1.41,1.41,1.41,161896.0,1.41,1.41,1.41,1.41,161896.0
2019-06-12 14:05:00,1.41,1.41,1.41,1.41,138276.0,1.41,1.41,1.41,1.41,138276.0
2019-06-12 14:10:00,1.41,1.41,1.41,1.41,68532.0,1.41,1.41,1.41,1.41,68532.0
2019-06-12 14:15:00,1.41,1.41,1.41,1.41,62780.0,1.41,1.41,1.41,1.41,62780.0
2019-06-12 14:20:00,1.41,1.41,1.41,1.41,85888.0,1.41,1.41,1.41,1.41,85888.0
2019-06-12 14:25:00,1.41,1.41,1.41,1.41,64152.0,1.41,1.41,1.41,1.41,64152.0
2019-06-12 14:30:00,1.41,1.41,1.4,1.41,292912.0,1.41,1.41,1.4,1.41,292912.0
2019-06-12 14:35:00,1.41,1.41,1.4,1.41,74780.0,1.41,1.41,1.4,1.41,74780.0
2019-06-12 14:40:00,1.41,1.41,1.4,1.41,289400.0,1.41,1.41,1.4,1.41,289400.0
2019-06-12 14:45:00,1.41,1.42,1.41,1.42,143688.0,1.41,1.42,1.41,1.42,143688.0
2019-06-12 14:50:00,1.42,1.42,1.41,1.41,102128.0,1.42,1.42,1.41,1.41,102128.0
2019-06-12 14:55:00,1.41,1.41,1.41,1.41,122416.0,1.41,1.41,1.41,1.41,122416.0
2019-06-12 15:00:00,1.41,1.41,1.41,1.41,77892.0,1.41,1.41,1.41,1.41,77892.0
2019-06-12 15:05:00,1.41,1.41,1.41,1.41,63700.0,1.41,1.41,1.41,1.41,63700.0
2019-06-12 15:10:00,1.41,1.41,1.41,1.41,110016.0,1.41,1.41,1.41,1.41,110016.0
2019-06-12 15:15:00,1.41,1.41,1.41,1.41,39936.0,1.41,1.41,1.41,1.41,39936.0
2019-06-12 15:20:00,1.41,1.41,1.4,1.4,334256.0,1.41,1.41,1.4,1.4,334256.0
2019-06-12 15:25:00,1.4,1.4,1.4,1.4,82976.0,1.4,1.4,1.4,1.4,82976.0
2019-06-12 15:30:00,1.4,1.4,1.4,1.4,329052.0,1.4,1.4,1.4,1.4,329052.0
2019-06-12 15:35:00,1.4,1.4,1.39,1.39,1122704.0,1.4,1.4,1.39,1.39,1122704.0
2019-06-12 15:40:00,1.39,1.39,1.39,1.39,900832.0,1.39,1.39,1.39,1.39,900832.0
2019-06-12 15:45:00,1.39,1.39,1.38,1.39,899788.0,1.39,1.39,1.38,1.39,899788.0
2019-06-12 15:50:00,1.39,1.39,1.38,1.39,497112.0,1.39,1.39,1.38,1.39,497112.0
2019-06-12 15:55:00,1.38,1.39,1.38,1.38,1889300.0,1.38,1.39,1.38,1.38,1889300.0
2019-06-13 09:30:00,1.39,1.39,1.37,1.38,328892.0,1.39,1.39,1.37,1.38,328892.0
2019-06-13 09:35:00,1.38,1.39,1.38,1.39,166516.0,1.38,1.39,1.38,1.39,166516.0
2019-06-13 09:40:00,1.39,1.41,1.39,1.41,485704.0,1.39,1.41,1.39,1.41,485704.0
2019-06-13 09:45:00,1.41,1.41,1.41,1.41,146664.0,1.41,1.41,1.41,1.41,146664.0
2019-06-13 09:50:00,1.41,1.41,1.41,1.41,91340.0,1.41,1.41,1.41,1.41,91340.0
2019-06-13 09:55:00,1.41,1.42,1.41,1.41,131176.0,1.41,1.42,1.41,1.41,131176.0
2019-06-13 10:00:00,1.41,1.41,1.4,1.4,125120.0,1.41,1.41,1.4,1.4,125120.0
2019-06-13 10:05:00,1.4,1.4,1.39,1.4,114216.0,1.4,1.4,1.39,1.4,114216.0
2019-06-13 10:10:00,1.4,1.4,1.39,1.4,165572.0,1.4,1.4,1.39,1.4,165572.0
2019-06-13 10:15:00,1.4,1.4,1.4,1.4,113160.0,1.4,1.4,1.4,1.4,113160.0
2019-06-13 10:20:00,1.4,1.4,1.39,1.4,59128.0,1.4,1.4,1.39,1.4,59128.0
2019-06-13 10:25:00,1.4,1.41,1.39,1.41,350860.0,1.4,1.41,1.39,1.41,350860.0
2019-06-13 10:30:00,1.41,1.41,1.4,1.4,399372.0,1.41,1.41,1.4,1.4,399372.0
2019-06-13 10:35:00,1.4,1.41,1.4,1.4,516672.0,1.4,1.41,1.4,1.4,516672.0
2019-06-13 10:40:00,1.4,1.4,1.4,1.4,29308.0,1.4,1.4,1.4,1.4,29308.0
2019-06-13 10:45:00,1.4,1.41,1.4,1.4,260236.0,1.4,1.41,1.4,1.4,260236.0
2019-06-13 10:50:00,1.4,1.41,1.4,1.41,334916.0,1.4,1.41,1.4,1.41,334916.0
2019-06-13 10:55:00,1.41,1.41,1.4,1.41,27776.0,1.41,1.41,1.4,1.41,27776.0
2019-06-13 11:00:00,1.41,1.42,1.4,1.42,228556.0,1.41,1.42,1.4,1.42,228556.0
2019-06-13 11:05:00,1.42,1.42,1.4,1.4,263096.0,1.42,1.42,1.4,1.4,263096.0
2019-06-13 11:10:00,1.4,1.41,1.4,1.41,67892.0,1.4,1.41,1.4,1.41,67892.0
2019-06-13 11:15:00,1.41,1.41,1.4,1.41,132656.0,1.41,1.41,1.4,1.41,132656.0
2019-06-13 11:20:00,1.41,1.41,1.4,1.41,219520.0,1.41,1.41,1.4,1.41,219520.0
2019-06-13 11:25:00,1.41,1.41,1.4,1.4,434632.0,1.41,1.41,1.4,1.4,434632.0
2019-06-13 11:30:00,1.4,1.4,1.4,1.4,23628.0,1.4,1.4,1.4,1.4,23628.0
2019-06-13 11:35:00,1.4,1.41,1.4,1.4,267220.0,1.4,1.41,1.4,1.4,267220.0
2019-06-13 11:40:00,1.4,1.41,1.4,1.41,66352.0,1.4,1.41,1.4,1.41,66352.0
2019-06-13 11:45:00,1.41,1.41,1.41,1.41,25892.0,1.41,1.41,1.41,1.41,25892.0
2019-06-13 11:50:00,1.41,1.41,1.41,1.41,120520.0,1.41,1.41,1.41,1.41,120520.0
2019-06-13 11:55:00,1.41,1.41,1.41,1.41,89228.0,1.41,1.41,1.41,1.41,89228.0
2019-06-13 12:00:00,1.41,1.41,1.41,1.41,108608.0,1.41,1.41,1.41,1.41,108608.0
2019-06-13 12:05:00,1.41,1.41,1.41,1.41,59340.0,1.41,1.41,1.41,1.41,59340.0
2019-06-13 12:10:00,1.41,1.41,1.41,1.41,72140.0,1.41,1.41,1.41,1.41,72140.0
2019-06-13 12:15:00,1.41,1.41,1.41,1.41,94756.0,1.41,1.41,1.41,1.41,94756.0
2019-06-13 12:20:00,1.41,1.41,1.41,1.41,129228.0,1.41,1.41,1.41,1.41,129228.0
2019-06-13 12:25:00,1.41,1.41,1.41,1.41,48796.0,1.41,1.41,1.41,1.41,48796.0
2019-06-13 12:30:00,1.41,1.41,1.4,1.4,172484.0,1.41,1.41,1.4,1.4,172484.0
2019-06-13 12:35:00,1.41,1.41,1.4,1.41,49708.0,1.41,1.41,1.4,1.41,49708.0
2019-06-13 12:40:00,1.41,1.41,1.41,1.41,123080.0,1.41,1.41,1.41,1.41,123080.0
2019-06-13 12:45:00,1.41,1.41,1.41,1.41,39676.0,1.41,1.41,1.41,1.41,39676.0
2019-06-13 12:50:00,1.41,1.42,1.41,1.42,372660.0,1.41,1.42,1.41,1.42,372660.0
2019-06-13 12:55:00,1.42,1.42,1.42,1.42,135996.0,1.42,1.42,1.42,1.42,135996.0
2019-06-13 13:00:00,1.42,1.42,1.42,1.42,163788.0,1.42,1.42,1.42,1.42,163788.0
2019-06-13 13:05:00,1.42,1.42,1.42,1.42,60368.0,1.42,1.42,1.42,1.42,60368.0
2019-06-13 13:10:00,1.42,1.42,1.42,1.42,77552.0,1.42,1.42,1.42,1.42,77552.0
2019-06-13 13:15:00,1.42,1.42,1.42,1.42,293260.0,1.42,1.42,1.42,1.42,293260.0
2019-06-13 13:20:00,1.42,1.42,1.42,1.42,389524.0,1.42,1.42,1.42,1.42,389524.0
2019-06-13 13:25:00,1.42,1.43,1.42,1.43,224032.0,1.42,1.43,1.42,1.43,224032.0
2019-06-13 13:30:00,1.43,1.43,1.42,1.42,252984.0,1.43,1.43,1.42,1.42,252984.0
2019-06-13 13:35:00,1.42,1.43,1.42,1.43,143176.0,1.42,1.43,1.42,1.43,143176.0
2019-06-13 13:40:00,1.43,1.43,1.42,1.43,25820.0,1.43,1.43,1.42,1.43,25820.0
2019-06-13 13:45:00,1.43,1.43,1.42,1.43,68592.0,1.43,1.43,1.42,1.43,68592.0
2019-06-13 13:50:00,1.43,1.43,1.42,1.43,70576.0,1.43,1.43,1.42,1.43,70576.0
2019-06-13 13:55:00,1.43,1.43,1.42,1.43,65096.0,1.43,1.43,1.42,1.43,65096.0
2019-06-13 14:00:00,1.43,1.43,1.42,1.43,126016.0,1.43,1.43,1.42,1.43,126016.0
2019-06-13 14:05:00,1.43,1.43,1.42,1.43,76200.0,1.43,1.43,1.42,1.43,76200.0
2019-06-13 14:10:00,1.43,1.43,1.42,1.43,312992.0,1.43,1.43,1.42,1.43,312992.0
2019-06-13 14:15:00,1.43,1.43,1.42,1.43,388032.0,1.43,1.43,1.42,1.43,388032.0
2019-06-13 14:20:00,1.43,1.43,1.43,1.43,101128.0,1.43,1.43,1.43,1.43,101128.0
2019-06-13 14:25:00,1.43,1.43,1.43,1.43,15992.0,1.43,1.43,1.43,1.43,15992.0
2019-06-13 14:30:00,1.43,1.43,1.43,1.43,50216.0,1.43,1.43,1.43,1.43,50216.0
2019-06-13 14:35:00,1.43,1.43,1.42,1.42,344588.0,1.43,1.43,1.42,1.42,344588.0
2019-06-13 14:40:00,1.42,1.42,1.42,1.42,683820.0,1.42,1.42,1.42,1.42,683820.0
2019-06-13 14:45:00,1.42,1.42,1.42,1.42,162948.0,1.42,1.42,1.42,1.42,162948.0
2019-06-13 14:50:00,1.42,1.42,1.41,1.42,323980.0,1.42,1.42,1.41,1.42,323980.0
2019-06-13 14:55:00,1.42,1.43,1.42,1.43,171028.0,1.42,1.43,1.42,1.43,171028.0
2019-06-13 15:00:00,1.43,1.43,1.42,1.42,407440.0,1.43,1.43,1.42,1.42,407440.0
2019-06-13 15:05:00,1.42,1.43,1.42,1.43,125748.0,1.42,1.43,1.42,1.43,125748.0
2019-06-13 15:10:00,1.43,1.43,1.42,1.43,266788.0,1.43,1.43,1.42,1.43,266788.0
2019-06-13 15:15:00,1.43,1.43,1.42,1.43,501884.0,1.43,1.43,1.42,1.43,501884.0
2019-06-13 15:20:00,1.43,1.43,1.42,1.42,128464.0,1.43,1.43,1.42,1.42,128464.0
2019-06-13 15:25:00,1.43,1.43,1.42,1.42,76976.0,1.43,1.43,1.42,1.42,76976.0
2019-06-13 15:30:00,1.42,1.42,1.42,1.42,199960.0,1.42,1.42,1.42,1.42,199960.0
2019-06-13 15:35:00,1.42,1.43,1.42,1.43,329588.0,1.42,1.43,1.42,1.43,329588.0
2019-06-13 15:40:00,1.43,1.43,1.42,1.42,316576.0,1.43,1.43,1.42,1.42,316576.0
2019-06-13 15:45:00,1.42,1.42,1.42,1.42,610988.0,1.42,1.42,1.42,1.42,610988.0
2019-06-13 15:50:00,1.42,1.42,1.42,1.42,480436.0,1.42,1.42,1.42,1.42,480436.0
2019-06-13 15:55:00,1.42,1.43,1.41,1.43,2719208.0,1.42,1.43,1.41,1.43,2719208.0
2019-06-14 09:30:00,1.43,1.44,1.42,1.43,366912.0,1.43,1.44,1.42,1.43,366912.0
2019-06-14 09:35:00,1.43,1.44,1.43,1.44,328508.0,1.43,1.44,1.43,1.44,328508.0
2019-06-14 09:40:00,1.44,1.45,1.44,1.44,211040.0,1.44,1.45,1.44,1.44,211040.0
2019-06-14 09:45:00,1.44,1.46,1.44,1.45,629632.0,1.44,1.46,1.44,1.45,629632.0
2019-06-14 09:50:00,1.45,1.45,1.44,1.44,238920.0,1.45,1.45,1.44,1.44,238920.0
2019-06-14 09:55:00,1.44,1.45,1.44,1.44,1297736.0,1.44,1.45,1.44,1.44,1297736.0
2019-06-14 10:00:00,1.44,1.44,1.43,1.44,102212.0,1.44,1.44,1.43,1.44,102212.0
2019-06-14 10:05:00,1.44,1.44,1.43,1.43,239812.0,1.44,1.44,1.43,1.43,239812.0
2019-06-14 10:10:00,1.43,1.43,1.42,1.43,177152.0,1.43,1.43,1.42,1.43,177152.0
2019-06-14 10:15:00,1.43,1.43,1.42,1.43,619156.0,1.43,1.43,1.42,1.43,619156.0
2019-06-14 10:20:00,1.43,1.43,1.42,1.43,252964.0,1.43,1.43,1.42,1.43,252964.0
2019-06-14 10:25:00,1.43,1.43,1.43,1.43,273848.0,1.43,1.43,1.43,1.43,273848.0
2019-06-14 10:30:00,1.43,1.43,1.42,1.43,106604.0,1.43,1.43,1.42,1.43,106604.0
2019-06-14 10:35:00,1.43,1.43,1.42,1.43,68532.0,1.43,1.43,1.42,1.43,68532.0
2019-06-14 10:40:00,1.43,1.43,1.42,1.42,98552.0,1.43,1.43,1.42,1.42,98552.0
2019-06-14 10:45:00,1.42,1.42,1.42,1.42,326852.0,1.42,1.42,1.42,1.42,326852.0
2019-06-14 10:50:00,1.42,1.42,1.42,1.42,149620.0,1.42,1.42,1.42,1.42,149620.0
2019-06-14 10:55:00,1.42,1.42,1.42,1.42,85356.0,1.42,1.42,1.42,1.42,85356.0
2019-06-14 11:00:00,1.42,1.42,1.42,1.42,26660.0,1.42,1.42,1.42,1.42,26660.0
2019-06-14 11:05:00,1.42,1.42,1.41,1.42,123988.0,1.42,1.42,1.41,1.42,123988.0
2019-06-14 11:10:00,1.42,1.42,1.41,1.42,84928.0,1.42,1.42,1.41,1.42,84928.0
2019-06-14 11:15:00,1.42,1.42,1.41,1.41,326440.0,1.42,1.42,1.41,1.41,326440.0
2019-06-14 11:20:00,1.41,1.41,1.41,1.41,172880.0,1.41,1.41,1.41,1.41,172880.0
2019-06-14 11:25:00,1.41,1.41,1.41,1.41,277988.0,1.41,1.41,1.41,1.41,277988.0
2019-06-14 11:30:00,1.41,1.41,1.41,1.41,104136.0,1.41,1.41,1.41,1.41,104136.0
2019-06-14 11:35:00,1.41,1.41,1.41,1.41,78340.0,1.41,1.41,1.41,1.41,78340.0
2019-06-14 11:40:00,1.41,1.41,1.4,1.4,121348.0,1.41,1.41,1.4,1.4,121348.0
2019-06-14 11:45:00,1.41,1.41,1.4,1.41,55760.0,1.41,1.41,1.4,1.41,55760.0
2019-06-14 11:50:00,1.41,1.41,1.41,1.41,47268.0,1.41,1.41,1.41,1.41,47268.0
2019-06-14 11:55:00,1.41,1.41,1.41,1.41,88904.0,1.41,1.41,1.41,1.41,88904.0
2019-06-14 12:00:00,1.41,1.41,1.41,1.41,19000.0,1.41,1.41,1.41,1.41,19000.0
2019-06-14 12:05:00,1.41,1.41,1.41,1.41,83572.0,1.41,1.41,1.41,1.41,83572.0
2019-06-14 12:10:00,1.41,1.41,1.41,1.41,21520.0,1.41,1.41,1.41,1.41,21520.0
2019-06-14 12:15:00,1.41,1.41,1.41,1.41,80200.0,1.41,1.41,1.41,1.41,80200.0
2019-06-14 12:20:00,1.41,1.41,1.41,1.41,57332.0,1.41,1.41,1.41,1.41,57332.0
2019-06-14 12:25:00,1.41,1.41,1.41,1.41,86452.0,1.41,1.41,1.41,1.41,86452.0
2019-06-14 12:30:00,1.41,1.41,1.41,1.41,67988.0,1.41,1.41,1.41,1.41,67988.0
2019-06-14 12:35:00,1.41,1.41,1.41,1.41,20780.0,1.41,1.41,1.41,1.41,20780.0
2019-06-14 12:40:00,1.41,1.41,1.41,1.41,24724.0,1.41,1.41,1.41,1.41,24724.0
2019-06-14 12:45:00,1.41,1.41,1.41,1.41,94684.0,1.41,1.41,1.41,1.41,94684.0
2019-06-14 12:50:00,1.41,1.41,1.41,1.41,41412.0,1.41,1.41,1.41,1.41,41412.0
2019-06-14 12:55:00,1.41,1.41,1.41,1.41,37712.0,1.41,1.41,1.41,1.41,37712.0
2019-06-14 13:00:00,1.41,1.41,1.41,1.41,16008.0,1.41,1.41,1.41,1.41,16008.0
2019-06-14 13:05:00,1.41,1.41,1.41,1.41,15508.0,1.41,1.41,1.41,1.41,15508.0
2019-06-14 13:10:00,1.41,1.41,1.41,1.41,73516.0,1.41,1.41,1.41,1.41,73516.0
2019-06-14 13:15:00,1.41,1.41,1.41,1.41,10400.0,1.41,1.41,1.41,1.41,10400.0
2019-06-14 13:20:00,1.41,1.41,1.41,1.41,57296.0,1.41,1.41,1.41,1.41,57296.0
2019-06-14 13:25:00,1.41,1.41,1.41,1.41,41936.0,1.41,1.41,1.41,1.41,41936.0
2019-06-14 13:30:00,1.41,1.41,1.41,1.41,65168.0,1.41,1.41,1.41,1.41,65168.0
2019-06-14 13:35:00,1.41,1.41,1.41,1.41,27200.0,1.41,1.41,1.41,1.41,27200.0
2019-06-14 13:40:00,1.41,1.41,1.41,1.41,94828.0,1.41,1.41,1.41,1.41,94828.0
2019-06-14 13:45:00,1.41,1.41,1.41,1.41,14800.0,1.41,1.41,1.41,1.41,14800.0
2019-06-14 13:50:00,1.41,1.41,1.41,1.41,88812.0,1.41,1.41,1.41,1.41,88812.0
2019-06-14 13:55:00,1.41,1.41,1.4,1.41,2801536.0,1.41,1.41,1.4,1.41,2801536.0
2019-06-14 14:00:00,1.41,1.41,1.4,1.41,408744.0,1.41,1.41,1.4,1.41,408744.0
2019-06-14 14:05:00,1.41,1.41,1.41,1.41,219720.0,1.41,1.41,1.41,1.41,219720.0
2019-06-14 14:10:00,1.41,1.42,1.41,1.41,1486308.0,1.41,1.42,1.41,1.41,1486308.0
2019-06-14 14:15:00,1.42,1.42,1.41,1.42,117804.0,1.42,1.42,1.41,1.42,117804.0
2019-06-14 14:20:00,1.41,1.42,1.41,1.42,1494500.0,1.41,1.42,1.41,1.42,1494500.0
2019-06-14 14:25:00,1.42,1.42,1.42,1.42,227980.0,1.42,1.42,1.42,1.42,227980.0
2019-06-14 14:30:00,1.42,1.42,1.42,1.42,132460.0,1.42,1.42,1.42,1.42,132460.0
2019-06-14 14:35:00,1.42,1.42,1.41,1.42,120668.0,1.42,1.42,1.41,1.42,120668.0
2019-06-14 14:40:00,1.42,1.42,1.42,1.42,39772.0,1.42,1.42,1.42,1.42,39772.0
2019-06-14 14:45:00,1.42,1.42,1.42,1.42,256828.0,1.42,1.42,1.42,1.42,256828.0
2019-06-14 14:50:00,1.42,1.42,1.42,1.42,55428.0,1.42,1.42,1.42,1.42,55428.0
2019-06-14 14:55:00,1.42,1.42,1.42,1.42,55616.0,1.42,1.42,1.42,1.42,55616.0
2019-06-14 15:00:00,1.42,1.42,1.42,1.42,153192.0,1.42,1.42,1.42,1.42,153192.0
2019-06-14 15:05:00,1.42,1.42,1.42,1.42,58132.0,1.42,1.42,1.42,1.42,58132.0
2019-06-14 15:10:00,1.42,1.42,1.42,1.42,82644.0,1.42,1.42,1.42,1.42,82644.0
2019-06-14 15:15:00,1.42,1.42,1.42,1.42,84952.0,1.42,1.42,1.42,1.42,84952.0
2019-06-14 15:20:00,1.42,1.42,1.42,1.42,51828.0,1.42,1.42,1.42,1.42,51828.0
2019-06-14 15:25:00,1.42,1.42,1.41,1.42,113156.0,1.42,1.42,1.41,1.42,113156.0
2019-06-14 15:30:00,1.42,1.42,1.41,1.42,781352.0,1.42,1.42,1.41,1.42,781352.0
2019-06-14 15:35:00,1.42,1.42,1.41,1.41,113948.0,1.42,1.42,1.41,1.41,113948.0
2019-06-14 15:40:00,1.41,1.42,1.41,1.41,457980.0,1.41,1.42,1.41,1.41,457980.0
2019-06-14 15:45:00,1.42,1.42,1.41,1.42,213056.0,1.42,1.42,1.41,1.42,213056.0
2019-06-14 15:50:00,1.41,1.42,1.41,1.41,647012.0,1.41,1.42,1.41,1.41,647012.0
2019-06-14 15:55:00,1.41,1.42,1.41,1.41,913260.0,1.41,1.42,1.41,1.41,913260.0
2019-06-17 09:30:00,1.41,1.42,1.4,1.41,236372.0,1.41,1.42,1.4,1.41,236372.0
2019-06-17 09:35:00,1.41,1.42,1.4,1.41,151496.0,1.41,1.42,1.4,1.41,151496.0
2019-06-17 09:40:00,1.41,1.41,1.4,1.41,229440.0,1.41,1.41,1.4,1.41,229440.0
2019-06-17 09:45:00,1.41,1.42,1.41,1.42,181600.0,1.41,1.42,1.41,1.42,181600.0
2019-06-17 09:50:00,1.41,1.42,1.41,1.42,211588.0,1.41,1.42,1.41,1.42,211588.0
2019-06-17 09:55:00,1.42,1.43,1.42,1.43,637536.0,1.42,1.43,1.42,1.43,637536.0
2019-06-17 10:00:00,1.43,1.44,1.43,1.43,364624.0,1.43,1.44,1.43,1.43,364624.0
2019-06-17 10:05:00,1.44,1.44,1.43,1.44,119644.0,1.44,1.44,1.43,1.44,119644.0
2019-06-17 10:10:00,1.44,1.44,1.43,1.43,148100.0,1.44,1.44,1.43,1.43,148100.0
2019-06-17 10:15:00,1.43,1.43,1.43,1.43,53340.0,1.43,1.43,1.43,1.43,53340.0
2019-06-17 10:20:00,1.43,1.44,1.43,1.43,99944.0,1.43,1.44,1.43,1.43,99944.0
2019-06-17 10:25:00,1.43,1.43,1.43,1.43,73336.0,1.43,1.43,1.43,1.43,73336.0
2019-06-17 10:30:00,1.43,1.43,1.43,1.43,103064.0,1.43,1.43,1.43,1.43,103064.0
2019-06-17 10:35:00,1.43,1.43,1.43,1.43,73872.0,1.43,1.43,1.43,1.43,73872.0
2019-06-17 10:40:00,1.43,1.43,1.43,1.43,61908.0,1.43,1.43,1.43,1.43,61908.0
2019-06-17 10:45:00,1.43,1.43,1.43,1.43,84384.0,1.43,1.43,1.43,1.43,84384.0
2019-06-17 10:50:00,1.43,1.43,1.43,1.43,142420.0,1.43,1.43,1.43,1.43,142420.0
2019-06-17 10:55:00,1.43,1.43,1.43,1.43,78436.0,1.43,1.43,1.43,1.43,78436.0
2019-06-17 11:00:00,1.43,1.43,1.43,1.43,132292.0,1.43,1.43,1.43,1.43,132292.0
2019-06-17 11:05:00,1.43,1.43,1.43,1.43,130176.0,1.43,1.43,1.43,1.43,130176.0
2019-06-17 11:10:00,1.43,1.43,1.43,1.43,297816.0,1.43,1.43,1.43,1.43,297816.0
2019-06-17 11:15:00,1.43,1.43,1.43,1.43,62692.0,1.43,1.43,1.43,1.43,62692.0
2019-06-17 11:20:00,1.43,1.43,1.43,1.43,93784.0,1.43,1.43,1.43,1.43,93784.0
2019-06-17 11:25:00,1.43,1.43,1.43,1.43,116548.0,1.43,1.43,1.43,1.43,116548.0
2019-06-17 11:30:00,1.43,1.44,1.43,1.44,252576.0,1.43,1.44,1.43,1.44,252576.0
2019-06-17 11:35:00,1.44,1.44,1.44,1.44,305048.0,1.44,1.44,1.44,1.44,305048.0
2019-06-17 11:40:00,1.44,1.44,1.43,1.44,144256.0,1.44,1.44,1.43,1.44,144256.0
2019-06-17 11:45:00,1.44,1.45,1.44,1.45,286568.0,1.44,1.45,1.44,1.45,286568.0
2019-06-17 11:50:00,1.45,1.45,1.44,1.45,199424.0,1.45,1.45,1.44,1.45,199424.0
2019-06-17 11:55:00,1.45,1.45,1.44,1.45,461736.0,1.45,1.45,1.44,1.45,461736.0
2019-06-17 12:00:00,1.45,1.45,1.45,1.45,73020.0,1.45,1.45,1.45,1.45,73020.0
2019-06-17 12:05:00,1.45,1.45,1.44,1.44,53052.0,1.45,1.45,1.44,1.44,53052.0
2019-06-17 12:10:00,1.44,1.44,1.44,1.44,33100.0,1.44,1.44,1.44,1.44,33100.0
2019-06-17 12:15:00,1.44,1.44,1.44,1.44,19264.0,1.44,1.44,1.44,1.44,19264.0
2019-06-17 12:20:00,1.44,1.45,1.44,1.45,61212.0,1.44,1.45,1.44,1.45,61212.0
2019-06-17 12:25:00,1.45,1.45,1.44,1.44,112760.0,1.45,1.45,1.44,1.44,112760.0
2019-06-17 12:30:00,1.44,1.45,1.44,1.45,83096.0,1.44,1.45,1.44,1.45,83096.0
2019-06-17 12:35:00,1.45,1.45,1.45,1.45,81708.0,1.45,1.45,1.45,1.45,81708.0
2019-06-17 12:40:00,1.45,1.45,1.45,1.45,103984.0,1.45,1.45,1.45,1.45,103984.0
2019-06-17 12:45:00,1.45,1.45,1.45,1.45,9596.0,1.45,1.45,1.45,1.45,9596.0
2019-06-17 12:50:00,1.45,1.45,1.45,1.45,53224.0,1.45,1.45,1.45,1.45,53224.0
2019-06-17 12:55:00,1.45,1.45,1.45,1.45,13696.0,1.45,1.45,1.45,1.45,13696.0
2019-06-17 13:00:00,1.45,1.45,1.45,1.45,74716.0,1.45,1.45,1.45,1.45,74716.0
2019-06-17 13:05:00,1.45,1.45,1.45,1.45,76828.0,1.45,1.45,1.45,1.45,76828.0
2019-06-17 13:10:00,1.45,1.45,1.45,1.45,89664.0,1.45,1.45,1.45,1.45,89664.0
2019-06-17 13:15:00,1.45,1.45,1.45,1.45,14500.0,1.45,1.45,1.45,1.45,14500.0
2019-06-17 13:20:00,1.45,1.45,1.45,1.45,42528.0,1.45,1.45,1.45,1.45,42528.0
2019-06-17 13:25:00,1.45,1.45,1.44,1.45,97616.0,1.45,1.45,1.44,1.45,97616.0
2019-06-17 13:30:00,1.45,1.45,1.44,1.44,68380.0,1.45,1.45,1.44,1.44,68380.0
2019-06-17 13:35:00,1.44,1.44,1.44,1.44,39460.0,1.44,1.44,1.44,1.44,39460.0
2019-06-17 13:40:00,1.44,1.44,1.44,1.44,15200.0,1.44,1.44,1.44,1.44,15200.0
2019-06-17 13:45:00,1.44,1.44,1.44,1.44,92052.0,1.44,1.44,1.44,1.44,92052.0
2019-06-17 13:50:00,1.44,1.44,1.44,1.44,34316.0,1.44,1.44,1.44,1.44,34316.0
2019-06-17 13:55:00,1.44,1.44,1.44,1.44,54880.0,1.44,1.44,1.44,1.44,54880.0
2019-06-17 14:00:00,1.44,1.44,1.44,1.44,19700.0,1.44,1.44,1.44,1.44,19700.0
2019-06-17 14:05:00,1.44,1.44,1.43,1.44,81400.0,1.44,1.44,1.43,1.44,81400.0
2019-06-17 14:10:00,1.43,1.44,1.43,1.43,30020.0,1.43,1.44,1.43,1.43,30020.0
2019-06-17 14:15:00,1.44,1.44,1.43,1.44,29368.0,1.44,1.44,1.43,1.44,29368.0
2019-06-17 14:20:00,1.44,1.44,1.43,1.44,36780.0,1.44,1.44,1.43,1.44,36780.0
2019-06-17 14:25:00,1.44,1.44,1.43,1.44,72648.0,1.44,1.44,1.43,1.44,72648.0
2019-06-17 14:30:00,1.44,1.44,1.44,1.44,41044.0,1.44,1.44,1.44,1.44,41044.0
2019-06-17 14:35:00,1.44,1.44,1.43,1.43,135796.0,1.44,1.44,1.43,1.43,135796.0
2019-06-17 14:40:00,1.43,1.43,1.43,1.43,55504.0,1.43,1.43,1.43,1.43,55504.0
2019-06-17 14:45:00,1.43,1.43,1.43,1.43,25872.0,1.43,1.43,1.43,1.43,25872.0
2019-06-17 14:50:00,1.43,1.43,1.43,1.43,23428.0,1.43,1.43,1.43,1.43,23428.0
2019-06-17 14:55:00,1.43,1.43,1.43,1.43,37636.0,1.43,1.43,1.43,1.43,37636.0
2019-06-17 15:00:00,1.43,1.43,1.42,1.43,263912.0,1.43,1.43,1.42,1.43,263912.0
2019-06-17 15:05:00,1.43,1.43,1.43,1.43,77388.0,1.43,1.43,1.43,1.43,77388.0
2019-06-17 15:10:00,1.43,1.43,1.43,1.43,56040.0,1.43,1.43,1.43,1.43,56040.0
2019-06-17 15:15:00,1.43,1.44,1.43,1.43,88620.0,1.43,1.44,1.43,1.43,88620.0
2019-06-17 15:20:00,1.44,1.44,1.43,1.44,42296.0,1.44,1.44,1.43,1.44,42296.0
2019-06-17 15:25:00,1.44,1.44,1.43,1.43,74224.0,1.44,1.44,1.43,1.43,74224.0
2019-06-17 15:30:00,1.43,1.43,1.43,1.43,289352.0,1.43,1.43,1.43,1.43,289352.0
2019-06-17 15:35:00,1.43,1.43,1.43,1.43,590904.0,1.43,1.43,1.43,1.43,590904.0
2019-06-17 15:40:00,1.43,1.43,1.43,1.43,168072.0,1.43,1.43,1.43,1.43,168072.0
2019-06-17 15:45:00,1.43,1.43,1.43,1.43,479692.0,1.43,1.43,1.43,1.43,479692.0
2019-06-17 15:50:00,1.43,1.43,1.43,1.43,233016.0,1.43,1.43,1.43,1.43,233016.0
2019-06-17 15:55:00,1.43,1.43,1.43,1.43,1615756.0,1.43,1.43,1.43,1.43,1615756.0
2019-06-18 09:30:00,1.43,1.44,1.42,1.43,258364.0,1.43,1.44,1.42,1.43,258364.0
2019-06-18 09:35:00,1.43,1.44,1.43,1.44,103804.0,1.43,1.44,1.43,1.44,103804.0
2019-06-18 09:40:00,1.44,1.45,1.43,1.45,85964.0,1.44,1.45,1.43,1.45,85964.0
2019-06-18 09:45:00,1.44,1.45,1.44,1.45,137580.0,1.44,1.45,1.44,1.45,137580.0
2019-06-18 09:50:00,1.45,1.45,1.45,1.45,259968.0,1.45,1.45,1.45,1.45,259968.0
2019-06-18 09:55:00,1.45,1.46,1.45,1.45,215548.0,1.45,1.46,1.45,1.45,215548.0
2019-06-18 10:00:00,1.45,1.46,1.45,1.46,147500.0,1.45,1.46,1.45,1.46,147500.0
2019-06-18 10:05:00,1.46,1.46,1.45,1.45,205284.0,1.46,1.46,1.45,1.45,205284.0
2019-06-18 10:10:00,1.45,1.45,1.44,1.44,90388.0,1.45,1.45,1.44,1.44,90388.0
2019-06-18 10:15:00,1.44,1.44,1.43,1.43,119788.0,1.44,1.44,1.43,1.43,119788.0
2019-06-18 10:20:00,1.43,1.43,1.43,1.43,64080.0,1.43,1.43,1.43,1.43,64080.0
2019-06-18 10:25:00,1.43,1.44,1.43,1.44,344524.0,1.43,1.44,1.43,1.44,344524.0
2019-06-18 10:30:00,1.44,1.44,1.44,1.44,77564.0,1.44,1.44,1.44,1.44,77564.0
2019-06-18 10:35:00,1.44,1.45,1.44,1.44,73144.0,1.44,1.45,1.44,1.44,73144.0
2019-06-18 10:40:00,1.44,1.44,1.44,1.44,23600.0,1.44,1.44,1.44,1.44,23600.0
2019-06-18 10:45:00,1.44,1.45,1.44,1.45,133396.0,1.44,1.45,1.44,1.45,133396.0
2019-06-18 10:50:00,1.45,1.45,1.44,1.44,77804.0,1.45,1.45,1.44,1.44,77804.0
2019-06-18 10:55:00,1.44,1.44,1.44,1.44,69960.0,1.44,1.44,1.44,1.44,69960.0
2019-06-18 11:00:00,1.44,1.45,1.44,1.44,120480.0,1.44,1.45,1.44,1.44,120480.0
2019-06-18 11:05:00,1.44,1.45,1.44,1.44,72324.0,1.44,1.45,1.44,1.44,72324.0
2019-06-18 11:10:00,1.44,1.44,1.44,1.44,159492.0,1.44,1.44,1.44,1.44,159492.0
2019-06-18 11:15:00,1.44,1.44,1.44,1.44,128900.0,1.44,1.44,1.44,1.44,128900.0
2019-06-18 11:20:00,1.44,1.44,1.43,1.43,63060.0,1.44,1.44,1.43,1.43,63060.0
2019-06-18 11:25:00,1.43,1.44,1.43,1.43,81300.0,1.43,1.44,1.43,1.43,81300.0
2019-06-18 11:30:00,1.43,1.43,1.43,1.43,46368.0,1.43,1.43,1.43,1.43,46368.0
2019-06-18 11:35:00,1.43,1.43,1.43,1.43,111236.0,1.43,1.43,1.43,1.43,111236.0
2019-06-18 11:40:00,1.43,1.43,1.43,1.43,71784.0,1.43,1.43,1.43,1.43,71784.0
2019-06-18 11:45:00,1.43,1.43,1.42,1.42,155984.0,1.43,1.43,1.42,1.42,155984.0
2019-06-18 11:50:00,1.42,1.43,1.42,1.43,256904.0,1.42,1.43,1.42,1.43,256904.0
2019-06-18 11:55:00,1.43,1.43,1.42,1.43,142028.0,1.43,1.43,1.42,1.43,142028.0
2019-06-18 12:00:00,1.43,1.43,1.43,1.43,124380.0,1.43,1.43,1.43,1.43,124380.0
2019-06-18 12:05:00,1.43,1.43,1.43,1.43,38488.0,1.43,1.43,1.43,1.43,38488.0
2019-06-18 12:10:00,1.43,1.43,1.43,1.43,163908.0,1.43,1.43,1.43,1.43,163908.0
2019-06-18 12:15:00,1.43,1.43,1.43,1.43,128908.0,1.43,1.43,1.43,1.43,128908.0
2019-06-18 12:20:00,1.43,1.44,1.43,1.43,96968.0,1.43,1.44,1.43,1.43,96968.0
2019-06-18 12:25:00,1.43,1.44,1.43,1.43,82560.0,1.43,1.44,1.43,1.43,82560.0
2019-06-18 12:30:00,1.43,1.43,1.43,1.43,37856.0,1.43,1.43,1.43,1.43,37856.0
2019-06-18 12:35:00,1.43,1.43,1.43,1.43,39968.0,1.43,1.43,1.43,1.43,39968.0
2019-06-18 12:40:00,1.43,1.43,1.43,1.43,24040.0,1.43,1.43,1.43,1.43,24040.0
2019-06-18 12:45:00,1.43,1.44,1.43,1.43,168732.0,1.43,1.44,1.43,1.43,168732.0
2019-06-18 12:50:00,1.44,1.44,1.43,1.43,51912.0,1.44,1.44,1.43,1.43,51912.0
2019-06-18 12:55:00,1.43,1.43,1.43,1.43,59104.0,1.43,1.43,1.43,1.43,59104.0
2019-06-18 13:00:00,1.43,1.43,1.43,1.43,507604.0,1.43,1.43,1.43,1.43,507604.0
2019-06-18 13:05:00,1.43,1.43,1.43,1.43,68400.0,1.43,1.43,1.43,1.43,68400.0
2019-06-18 13:10:00,1.43,1.44,1.43,1.44,93224.0,1.43,1.44,1.43,1.44,93224.0
2019-06-18 13:15:00,1.44,1.44,1.43,1.43,50060.0,1.44,1.44,1.43,1.43,50060.0
2019-06-18 13:20:00,1.44,1.44,1.43,1.44,14244.0,1.44,1.44,1.43,1.44,14244.0
2019-06-18 13:25:00,1.44,1.44,1.43,1.44,136460.0,1.44,1.44,1.43,1.44,136460.0
2019-06-18 13:30:00,1.44,1.44,1.44,1.44,9200.0,1.44,1.44,1.44,1.44,9200.0
2019-06-18 13:35:00,1.44,1.44,1.44,1.44,69128.0,1.44,1.44,1.44,1.44,69128.0
2019-06-18 13:40:00,1.44,1.44,1.44,1.44,35072.0,1.44,1.44,1.44,1.44,35072.0
2019-06-18 13:45:00,1.44,1.44,1.44,1.44,109576.0,1.44,1.44,1.44,1.44,109576.0
2019-06-18 13:50:00,1.44,1.44,1.44,1.44,20396.0,1.44,1.44,1.44,1.44,20396.0
2019-06-18 13:55:00,1.44,1.44,1.44,1.44,32844.0,1.44,1.44,1.44,1.44,32844.0
2019-06-18 14:00:00,1.44,1.44,1.44,1.44,122120.0,1.44,1.44,1.44,1.44,122120.0
2019-06-18 14:05:00,1.44,1.44,1.43,1.44,252284.0,1.44,1.44,1.43,1.44,252284.0
2019-06-18 14:10:00,1.44,1.44,1.44,1.44,144644.0,1.44,1.44,1.44,1.44,144644.0
2019-06-18 14:15:00,1.44,1.44,1.44,1.44,132636.0,1.44,1.44,1.44,1.44,132636.0
2019-06-18 14:20:00,1.44,1.45,1.44,1.44,244436.0,1.44,1.45,1.44,1.44,244436.0
2019-06-18 14:25:00,1.44,1.45,1.44,1.44,114964.0,1.44,1.45,1.44,1.44,114964.0
2019-06-18 14:30:00,1.44,1.44,1.44,1.44,63416.0,1.44,1.44,1.44,1.44,63416.0
2019-06-18 14:35:00,1.44,1.44,1.44,1.44,42488.0,1.44,1.44,1.44,1.44,42488.0
2019-06-18 14:40:00,1.44,1.44,1.44,1.44,23572.0,1.44,1.44,1.44,1.44,23572.0
2019-06-18 14:45:00,1.44,1.44,1.44,1.44,156628.0,1.44,1.44,1.44,1.44,156628.0
2019-06-18 14:50:00,1.44,1.44,1.44,1.44,69024.0,1.44,1.44,1.44,1.44,69024.0
2019-06-18 14:55:00,1.44,1.44,1.44,1.44,28080.0,1.44,1.44,1.44,1.44,28080.0
2019-06-18 15:00:00,1.44,1.44,1.44,1.44,52644.0,1.44,1.44,1.44,1.44,52644.0
2019-06-18 15:05:00,1.44,1.44,1.43,1.44,115612.0,1.44,1.44,1.43,1.44,115612.0
2019-06-18 15:10:00,1.44,1.44,1.43,1.44,46940.0,1.44,1.44,1.43,1.44,46940.0
2019-06-18 15:15:00,1.44,1.44,1.43,1.44,264548.0,1.44,1.44,1.43,1.44,264548.0
2019-06-18 15:20:00,1.44,1.44,1.44,1.44,37064.0,1.44,1.44,1.44,1.44,37064.0
2019-06-18 15:25:00,1.44,1.44,1.43,1.44,299740.0,1.44,1.44,1.43,1.44,299740.0
2019-06-18 15:30:00,1.44,1.44,1.43,1.44,185080.0,1.44,1.44,1.43,1.44,185080.0
2019-06-18 15:35:00,1.44,1.44,1.43,1.44,123608.0,1.44,1.44,1.43,1.44,123608.0
2019-06-18 15:40:00,1.44,1.44,1.43,1.44,180740.0,1.44,1.44,1.43,1.44,180740.0
2019-06-18 15:45:00,1.44,1.44,1.44,1.44,195224.0,1.44,1.44,1.44,1.44,195224.0
2019-06-18 15:50:00,1.44,1.44,1.43,1.44,438264.0,1.44,1.44,1.43,1.44,438264.0
2019-06-18 15:55:00,1.43,1.44,1.42,1.43,1255784.0,1.43,1.44,1.42,1.43,1255784.0
2019-06-19 09:30:00,1.44,1.44,1.41,1.42,325496.0,1.44,1.44,1.41,1.42,325496.0
2019-06-19 09:35:00,1.42,1.42,1.41,1.41,144556.0,1.42,1.42,1.41,1.41,144556.0
2019-06-19 09:40:00,1.41,1.41,1.4,1.41,202792.0,1.41,1.41,1.4,1.41,202792.0
2019-06-19 09:45:00,1.41,1.42,1.4,1.41,351788.0,1.41,1.42,1.4,1.41,351788.0
2019-06-19 09:50:00,1.41,1.42,1.41,1.42,134396.0,1.41,1.42,1.41,1.42,134396.0
2019-06-19 09:55:00,1.42,1.42,1.41,1.42,65676.0,1.42,1.42,1.41,1.42,65676.0
2019-06-19 10:00:00,1.42,1.42,1.41,1.42,55228.0,1.42,1.42,1.41,1.42,55228.0
2019-06-19 10:05:00,1.42,1.42,1.41,1.42,134488.0,1.42,1.42,1.41,1.42,134488.0
2019-06-19 10:10:00,1.42,1.42,1.41,1.42,149928.0,1.42,1.42,1.41,1.42,149928.0
2019-06-19 10:15:00,1.42,1.42,1.41,1.42,142308.0,1.42,1.42,1.41,1.42,142308.0
2019-06-19 10:20:00,1.42,1.42,1.41,1.41,161824.0,1.42,1.42,1.41,1.41,161824.0
2019-06-19 10:25:00,1.42,1.42,1.41,1.41,14532.0,1.42,1.42,1.41,1.41,14532.0
2019-06-19 10:30:00,1.42,1.42,1.41,1.42,267508.0,1.42,1.42,1.41,1.42,267508.0
2019-06-19 10:35:00,1.42,1.42,1.41,1.42,30892.0,1.42,1.42,1.41,1.42,30892.0
2019-06-19 10:40:00,1.42,1.42,1.41,1.42,12356.0,1.42,1.42,1.41,1.42,12356.0
2019-06-19 10:45:00,1.41,1.42,1.41,1.42,91528.0,1.41,1.42,1.41,1.42,91528.0
2019-06-19 10:50:00,1.42,1.42,1.41,1.42,57632.0,1.42,1.42,1.41,1.42,57632.0
2019-06-19 10:55:00,1.42,1.42,1.41,1.41,30960.0,1.42,1.42,1.41,1.41,30960.0
2019-06-19 11:00:00,1.42,1.42,1.41,1.42,8800.0,1.42,1.42,1.41,1.42,8800.0
2019-06-19 11:05:00,1.42,1.42,1.41,1.42,13280.0,1.42,1.42,1.41,1.42,13280.0
2019-06-19 11:10:00,1.42,1.42,1.41,1.41,301312.0,1.42,1.42,1.41,1.41,301312.0
2019-06-19 11:15:00,1.41,1.42,1.41,1.42,106416.0,1.41,1.42,1.41,1.42,106416.0
2019-06-19 11:20:00,1.42,1.42,1.41,1.42,32676.0,1.42,1.42,1.41,1.42,32676.0
2019-06-19 11:25:00,1.42,1.42,1.41,1.41,190492.0,1.42,1.42,1.41,1.41,190492.0
2019-06-19 11:30:00,1.42,1.42,1.41,1.42,41824.0,1.42,1.42,1.41,1.42,41824.0
2019-06-19 11:35:00,1.41,1.42,1.41,1.42,102340.0,1.41,1.42,1.41,1.42,102340.0
2019-06-19 11:40:00,1.41,1.42,1.41,1.41,185872.0,1.41,1.42,1.41,1.41,185872.0
2019-06-19 11:45:00,1.41,1.41,1.41,1.41,36800.0,1.41,1.41,1.41,1.41,36800.0
2019-06-19 11:50:00,1.41,1.42,1.41,1.42,90868.0,1.41,1.42,1.41,1.42,90868.0
2019-06-19 11:55:00,1.42,1.42,1.41,1.42,53856.0,1.42,1.42,1.41,1.42,53856.0
2019-06-19 12:00:00,1.42,1.42,1.41,1.42,310524.0,1.42,1.42,1.41,1.42,310524.0
2019-06-19 12:05:00,1.42,1.42,1.41,1.42,234980.0,1.42,1.42,1.41,1.42,234980.0
2019-06-19 12:10:00,1.41,1.42,1.41,1.41,121088.0,1.41,1.42,1.41,1.41,121088.0
2019-06-19 12:15:00,1.42,1.42,1.41,1.41,69040.0,1.42,1.42,1.41,1.41,69040.0
2019-06-19 12:20:00,1.41,1.41,1.41,1.41,213956.0,1.41,1.41,1.41,1.41,213956.0
2019-06-19 12:25:00,1.41,1.41,1.41,1.41,75576.0,1.41,1.41,1.41,1.41,75576.0
2019-06-19 12:30:00,1.41,1.41,1.41,1.41,60512.0,1.41,1.41,1.41,1.41,60512.0
2019-06-19 12:35:00,1.41,1.41,1.41,1.41,30400.0,1.41,1.41,1.41,1.41,30400.0
2019-06-19 12:40:00,1.41,1.41,1.41,1.41,167212.0,1.41,1.41,1.41,1.41,167212.0
2019-06-19 12:45:00,1.41,1.42,1.41,1.42,66328.0,1.41,1.42,1.41,1.42,66328.0
2019-06-19 12:50:00,1.42,1.42,1.41,1.41,127340.0,1.42,1.42,1.41,1.41,127340.0
2019-06-19 12:55:00,1.41,1.41,1.41,1.41,9732.0,1.41,1.41,1.41,1.41,9732.0
2019-06-19 13:00:00,1.41,1.41,1.41,1.41,17600.0,1.41,1.41,1.41,1.41,17600.0
2019-06-19 13:05:00,1.41,1.41,1.41,1.41,63348.0,1.41,1.41,1.41,1.41,63348.0
2019-06-19 13:10:00,1.41,1.41,1.41,1.41,93764.0,1.41,1.41,1.41,1.41,93764.0
2019-06-19 13:15:00,1.41,1.41,1.41,1.41,17012.0,1.41,1.41,1.41,1.41,17012.0
2019-06-19 13:20:00,1.41,1.41,1.41,1.41,38180.0,1.41,1.41,1.41,1.41,38180.0
2019-06-19 13:25:00,1.41,1.42,1.41,1.41,196884.0,1.41,1.42,1.41,1.41,196884.0
2019-06-19 13:30:00,1.41,1.41,1.41,1.41,12100.0,1.41,1.41,1.41,1.41,12100.0
2019-06-19 13:35:00,1.41,1.41,1.41,1.41,93200.0,1.41,1.41,1.41,1.41,93200.0
2019-06-19 13:40:00,1.41,1.41,1.41,1.41,155768.0,1.41,1.41,1.41,1.41,155768.0
2019-06-19 13:45:00,1.41,1.42,1.41,1.42,187944.0,1.41,1.42,1.41,1.42,187944.0
2019-06-19 13:50:00,1.42,1.42,1.41,1.42,85640.0,1.42,1.42,1.41,1.42,85640.0
2019-06-19 13:55:00,1.41,1.42,1.41,1.42,29200.0,1.41,1.42,1.41,1.42,29200.0
2019-06-19 14:00:00,1.42,1.43,1.41,1.42,224684.0,1.42,1.43,1.41,1.42,224684.0
2019-06-19 14:05:00,1.42,1.43,1.42,1.42,71056.0,1.42,1.43,1.42,1.42,71056.0
2019-06-19 14:10:00,1.42,1.42,1.41,1.41,50968.0,1.42,1.42,1.41,1.41,50968.0
2019-06-19 14:15:00,1.42,1.42,1.41,1.42,126508.0,1.42,1.42,1.41,1.42,126508.0
2019-06-19 14:20:00,1.42,1.42,1.41,1.41,133484.0,1.42,1.42,1.41,1.41,133484.0
2019-06-19 14:25:00,1.41,1.41,1.41,1.41,304464.0,1.41,1.41,1.41,1.41,304464.0
2019-06-19 14:30:00,1.41,1.42,1.41,1.42,222776.0,1.41,1.42,1.41,1.42,222776.0
2019-06-19 14:35:00,1.42,1.42,1.41,1.41,84844.0,1.42,1.42,1.41,1.41,84844.0
2019-06-19 14:40:00,1.41,1.42,1.41,1.41,143420.0,1.41,1.42,1.41,1.41,143420.0
2019-06-19 14:45:00,1.41,1.42,1.41,1.42,63252.0,1.41,1.42,1.41,1.42,63252.0
2019-06-19 14:50:00,1.41,1.42,1.41,1.42,21108.0,1.41,1.42,1.41,1.42,21108.0
2019-06-19 14:55:00,1.42,1.42,1.41,1.42,165200.0,1.42,1.42,1.41,1.42,165200.0
2019-06-19 15:00:00,1.42,1.42,1.41,1.42,120904.0,1.42,1.42,1.41,1.42,120904.0
2019-06-19 15:05:00,1.42,1.42,1.41,1.42,224496.0,1.42,1.42,1.41,1.42,224496.0
2019-06-19 15:10:00,1.42,1.42,1.42,1.42,43792.0,1.42,1.42,1.42,1.42,43792.0
2019-06-19 15:15:00,1.42,1.42,1.41,1.42,91764.0,1.42,1.42,1.41,1.42,91764.0
2019-06-19 15:20:00,1.42,1.42,1.41,1.42,46792.0,1.42,1.42,1.41,1.42,46792.0
2019-06-19 15:25:00,1.42,1.42,1.41,1.41,131500.0,1.42,1.42,1.41,1.41,131500.0
2019-06-19 15:30:00,1.41,1.42,1.41,1.42,116136.0,1.41,1.42,1.41,1.42,116136.0
2019-06-19 15:35:00,1.42,1.42,1.41,1.41,133540.0,1.42,1.42,1.41,1.41,133540.0
2019-06-19 15:40:00,1.41,1.42,1.41,1.41,420888.0,1.41,1.42,1.41,1.41,420888.0
2019-06-19 15:45:00,1.41,1.41,1.41,1.41,273012.0,1.41,1.41,1.41,1.41,273012.0
2019-06-19 15:50:00,1.41,1.41,1.41,1.41,197972.0,1.41,1.41,1.41,1.41,197972.0
2019-06-19 15:55:00,1.41,1.41,1.41,1.41,743624.0,1.41,1.41,1.41,1.41,743624.0
2019-06-20 09:30:00,1.42,1.42,1.39,1.4,487476.0,1.42,1.42,1.39,1.4,487476.0
2019-06-20 09:35:00,1.4,1.41,1.39,1.4,222528.0,1.4,1.41,1.39,1.4,222528.0
2019-06-20 09:40:00,1.41,1.41,1.39,1.4,407360.0,1.41,1.41,1.39,1.4,407360.0
2019-06-20 09:45:00,1.4,1.41,1.39,1.4,92616.0,1.4,1.41,1.39,1.4,92616.0
2019-06-20 09:50:00,1.4,1.41,1.4,1.41,92032.0,1.4,1.41,1.4,1.41,92032.0
2019-06-20 09:55:00,1.41,1.41,1.4,1.4,92660.0,1.41,1.41,1.4,1.4,92660.0
2019-06-20 10:00:00,1.4,1.41,1.4,1.41,292392.0,1.4,1.41,1.4,1.41,292392.0
2019-06-20 10:05:00,1.41,1.41,1.4,1.41,156648.0,1.41,1.41,1.4,1.41,156648.0
2019-06-20 10:10:00,1.41,1.41,1.4,1.41,312152.0,1.41,1.41,1.4,1.41,312152.0
2019-06-20 10:15:00,1.41,1.41,1.4,1.4,186100.0,1.41,1.41,1.4,1.4,186100.0
2019-06-20 10:20:00,1.4,1.4,1.4,1.4,151956.0,1.4,1.4,1.4,1.4,151956.0
2019-06-20 10:25:00,1.4,1.41,1.4,1.4,89992.0,1.4,1.41,1.4,1.4,89992.0
2019-06-20 10:30:00,1.41,1.41,1.4,1.4,167556.0,1.41,1.41,1.4,1.4,167556.0
2019-06-20 10:35:00,1.4,1.4,1.4,1.4,59124.0,1.4,1.4,1.4,1.4,59124.0
2019-06-20 10:40:00,1.4,1.41,1.4,1.41,276916.0,1.4,1.41,1.4,1.41,276916.0
2019-06-20 10:45:00,1.41,1.41,1.4,1.41,40200.0,1.41,1.41,1.4,1.41,40200.0
2019-06-20 10:50:00,1.41,1.41,1.4,1.4,56896.0,1.41,1.41,1.4,1.4,56896.0
2019-06-20 10:55:00,1.41,1.41,1.4,1.4,183968.0,1.41,1.41,1.4,1.4,183968.0
2019-06-20 11:00:00,1.4,1.4,1.4,1.4,412740.0,1.4,1.4,1.4,1.4,412740.0
2019-06-20 11:05:00,1.4,1.4,1.4,1.4,340064.0,1.4,1.4,1.4,1.4,340064.0
2019-06-20 11:10:00,1.4,1.41,1.4,1.41,284876.0,1.4,1.41,1.4,1.41,284876.0
2019-06-20 11:15:00,1.41,1.41,1.4,1.4,105736.0,1.41,1.41,1.4,1.4,105736.0
2019-06-20 11:20:00,1.4,1.4,1.4,1.4,43476.0,1.4,1.4,1.4,1.4,43476.0
2019-06-20 11:25:00,1.4,1.4,1.4,1.4,69808.0,1.4,1.4,1.4,1.4,69808.0
2019-06-20 11:30:00,1.4,1.4,1.4,1.4,344912.0,1.4,1.4,1.4,1.4,344912.0
2019-06-20 11:35:00,1.4,1.4,1.39,1.4,100172.0,1.4,1.4,1.39,1.4,100172.0
2019-06-20 11:40:00,1.39,1.4,1.39,1.39,73948.0,1.39,1.4,1.39,1.39,73948.0
2019-06-20 11:45:00,1.39,1.39,1.39,1.39,54760.0,1.39,1.39,1.39,1.39,54760.0
2019-06-20 11:50:00,1.39,1.4,1.39,1.4,273108.0,1.39,1.4,1.39,1.4,273108.0
2019-06-20 11:55:00,1.4,1.4,1.4,1.4,201852.0,1.4,1.4,1.4,1.4,201852.0
2019-06-20 12:00:00,1.4,1.4,1.39,1.39,189300.0,1.4,1.4,1.39,1.39,189300.0
2019-06-20 12:05:00,1.39,1.4,1.39,1.39,40684.0,1.39,1.4,1.39,1.39,40684.0
2019-06-20 12:10:00,1.4,1.4,1.39,1.39,180784.0,1.4,1.4,1.39,1.39,180784.0
2019-06-20 12:15:00,1.39,1.39,1.39,1.39,185820.0,1.39,1.39,1.39,1.39,185820.0
2019-06-20 12:20:00,1.39,1.39,1.39,1.39,56452.0,1.39,1.39,1.39,1.39,56452.0
2019-06-20 12:25:00,1.39,1.39,1.39,1.39,81324.0,1.39,1.39,1.39,1.39,81324.0
2019-06-20 12:30:00,1.39,1.39,1.39,1.39,56456.0,1.39,1.39,1.39,1.39,56456.0
2019-06-20 12:35:00,1.39,1.39,1.39,1.39,68592.0,1.39,1.39,1.39,1.39,68592.0
2019-06-20 12:40:00,1.39,1.4,1.39,1.39,350964.0,1.39,1.4,1.39,1.39,350964.0
2019-06-20 12:45:00,1.39,1.4,1.39,1.39,493316.0,1.39,1.4,1.39,1.39,493316.0
2019-06-20 12:50:00,1.39,1.39,1.39,1.39,81824.0,1.39,1.39,1.39,1.39,81824.0
2019-06-20 12:55:00,1.39,1.4,1.39,1.4,153928.0,1.39,1.4,1.39,1.4,153928.0
2019-06-20 13:00:00,1.4,1.4,1.39,1.4,65260.0,1.4,1.4,1.39,1.4,65260.0
2019-06-20 13:05:00,1.4,1.4,1.4,1.4,52664.0,1.4,1.4,1.4,1.4,52664.0
2019-06-20 13:10:00,1.4,1.4,1.4,1.4,58652.0,1.4,1.4,1.4,1.4,58652.0
2019-06-20 13:15:00,1.4,1.4,1.39,1.4,35064.0,1.4,1.4,1.39,1.4,35064.0
2019-06-20 13:20:00,1.39,1.39,1.39,1.39,69504.0,1.39,1.39,1.39,1.39,69504.0
2019-06-20 13:25:00,1.39,1.39,1.39,1.39,34804.0,1.39,1.39,1.39,1.39,34804.0
2019-06-20 13:30:00,1.39,1.39,1.39,1.39,31060.0,1.39,1.39,1.39,1.39,31060.0
2019-06-20 13:35:00,1.39,1.39,1.39,1.39,188452.0,1.39,1.39,1.39,1.39,188452.0
2019-06-20 13:40:00,1.39,1.39,1.39,1.39,44800.0,1.39,1.39,1.39,1.39,44800.0
2019-06-20 13:45:00,1.39,1.39,1.38,1.39,103152.0,1.39,1.39,1.38,1.39,103152.0
2019-06-20 13:50:00,1.38,1.39,1.38,1.39,143952.0,1.38,1.39,1.38,1.39,143952.0
2019-06-20 13:55:00,1.39,1.39,1.39,1.39,26016.0,1.39,1.39,1.39,1.39,26016.0
2019-06-20 14:00:00,1.39,1.39,1.39,1.39,32000.0,1.39,1.39,1.39,1.39,32000.0
2019-06-20 14:05:00,1.39,1.39,1.39,1.39,107748.0,1.39,1.39,1.39,1.39,107748.0
2019-06-20 14:10:00,1.39,1.39,1.39,1.39,83756.0,1.39,1.39,1.39,1.39,83756.0
2019-06-20 14:15:00,1.39,1.39,1.39,1.39,23800.0,1.39,1.39,1.39,1.39,23800.0
2019-06-20 14:20:00,1.39,1.39,1.38,1.38,81096.0,1.39,1.39,1.38,1.38,81096.0
2019-06-20 14:25:00,1.39,1.39,1.38,1.39,241244.0,1.39,1.39,1.38,1.39,241244.0
2019-06-20 14:30:00,1.39,1.39,1.39,1.39,48932.0,1.39,1.39,1.39,1.39,48932.0
2019-06-20 14:35:00,1.39,1.39,1.39,1.39,133476.0,1.39,1.39,1.39,1.39,133476.0
2019-06-20 14:40:00,1.39,1.39,1.39,1.39,33192.0,1.39,1.39,1.39,1.39,33192.0
2019-06-20 14:45:00,1.39,1.39,1.38,1.39,46840.0,1.39,1.39,1.38,1.39,46840.0
2019-06-20 14:50:00,1.38,1.39,1.38,1.39,127884.0,1.38,1.39,1.38,1.39,127884.0
2019-06-20 14:55:00,1.39,1.39,1.38,1.39,30864.0,1.39,1.39,1.38,1.39,30864.0
2019-06-20 15:00:00,1.38,1.39,1.38,1.39,86600.0,1.38,1.39,1.38,1.39,86600.0
2019-06-20 15:05:00,1.39,1.39,1.38,1.39,344872.0,1.39,1.39,1.38,1.39,344872.0
2019-06-20 15:10:00,1.39,1.39,1.39,1.39,197072.0,1.39,1.39,1.39,1.39,197072.0
2019-06-20 15:15:00,1.39,1.39,1.39,1.39,41480.0,1.39,1.39,1.39,1.39,41480.0
2019-06-20 15:20:00,1.39,1.39,1.39,1.39,67812.0,1.39,1.39,1.39,1.39,67812.0
2019-06-20 15:25:00,1.39,1.39,1.39,1.39,44348.0,1.39,1.39,1.39,1.39,44348.0
2019-06-20 15:30:00,1.39,1.39,1.39,1.39,80652.0,1.39,1.39,1.39,1.39,80652.0
2019-06-20 15:35:00,1.39,1.39,1.39,1.39,306720.0,1.39,1.39,1.39,1.39,306720.0
2019-06-20 15:40:00,1.39,1.39,1.39,1.39,201968.0,1.39,1.39,1.39,1.39,201968.0
2019-06-20 15:45:00,1.39,1.39,1.39,1.39,184904.0,1.39,1.39,1.39,1.39,184904.0
2019-06-20 15:50:00,1.39,1.39,1.38,1.39,427224.0,1.39,1.39,1.38,1.39,427224.0
2019-06-20 15:55:00,1.39,1.39,1.38,1.38,1610344.0,1.39,1.39,1.38,1.38,1610344.0
2019-06-21 09:30:00,1.38,1.38,1.36,1.36,639756.0,1.38,1.38,1.36,1.36,639756.0
2019-06-21 09:35:00,1.36,1.36,1.34,1.35,230860.0,1.36,1.36,1.34,1.35,230860.0
2019-06-21 09:40:00,1.35,1.36,1.34,1.34,260412.0,1.35,1.36,1.34,1.34,260412.0
2019-06-21 09:45:00,1.34,1.34,1.33,1.34,409452.0,1.34,1.34,1.33,1.34,409452.0
2019-06-21 09:50:00,1.34,1.35,1.34,1.35,412428.0,1.34,1.35,1.34,1.35,412428.0
2019-06-21 09:55:00,1.35,1.35,1.34,1.35,334892.0,1.35,1.35,1.34,1.35,334892.0
2019-06-21 10:00:00,1.35,1.36,1.35,1.35,283876.0,1.35,1.36,1.35,1.35,283876.0
2019-06-21 10:05:00,1.35,1.35,1.34,1.35,149256.0,1.35,1.35,1.34,1.35,149256.0
2019-06-21 10:10:00,1.35,1.35,1.33,1.34,398672.0,1.35,1.35,1.33,1.34,398672.0
2019-06-21 10:15:00,1.34,1.35,1.34,1.35,561072.0,1.34,1.35,1.34,1.35,561072.0
2019-06-21 10:20:00,1.35,1.35,1.34,1.35,81596.0,1.35,1.35,1.34,1.35,81596.0
2019-06-21 10:25:00,1.35,1.35,1.34,1.34,92492.0,1.35,1.35,1.34,1.34,92492.0
2019-06-21 10:30:00,1.34,1.35,1.34,1.35,557612.0,1.34,1.35,1.34,1.35,557612.0
2019-06-21 10:35:00,1.35,1.35,1.34,1.35,110680.0,1.35,1.35,1.34,1.35,110680.0
2019-06-21 10:40:00,1.35,1.35,1.34,1.35,253656.0,1.35,1.35,1.34,1.35,253656.0
2019-06-21 10:45:00,1.35,1.35,1.34,1.35,74544.0,1.35,1.35,1.34,1.35,74544.0
2019-06-21 10:50:00,1.34,1.35,1.34,1.35,151008.0,1.34,1.35,1.34,1.35,151008.0
2019-06-21 10:55:00,1.35,1.35,1.34,1.35,30148.0,1.35,1.35,1.34,1.35,30148.0
2019-06-21 11:00:00,1.35,1.35,1.34,1.35,48800.0,1.35,1.35,1.34,1.35,48800.0
2019-06-21 11:05:00,1.35,1.35,1.35,1.35,138692.0,1.35,1.35,1.35,1.35,138692.0
2019-06-21 11:10:00,1.35,1.35,1.35,1.35,57688.0,1.35,1.35,1.35,1.35,57688.0
2019-06-21 11:15:00,1.35,1.35,1.35,1.35,26272.0,1.35,1.35,1.35,1.35,26272.0
2019-06-21 11:20:00,1.35,1.35,1.35,1.35,106504.0,1.35,1.35,1.35,1.35,106504.0
2019-06-21 11:25:00,1.35,1.35,1.34,1.35,163444.0,1.35,1.35,1.34,1.35,163444.0
2019-06-21 11:30:00,1.35,1.35,1.34,1.35,23240.0,1.35,1.35,1.34,1.35,23240.0
2019-06-21 11:35:00,1.35,1.35,1.34,1.34,68104.0,1.35,1.35,1.34,1.34,68104.0
2019-06-21 11:40:00,1.34,1.35,1.34,1.35,172356.0,1.34,1.35,1.34,1.35,172356.0
2019-06-21 11:45:00,1.35,1.35,1.35,1.35,231988.0,1.35,1.35,1.35,1.35,231988.0
2019-06-21 11:50:00,1.35,1.36,1.35,1.36,144892.0,1.35,1.36,1.35,1.36,144892.0
2019-06-21 11:55:00,1.36,1.36,1.35,1.36,176660.0,1.36,1.36,1.35,1.36,176660.0
2019-06-21 12:00:00,1.36,1.36,1.36,1.36,111884.0,1.36,1.36,1.36,1.36,111884.0
2019-06-21 12:05:00,1.36,1.36,1.35,1.36,64328.0,1.36,1.36,1.35,1.36,64328.0
2019-06-21 12:10:00,1.36,1.36,1.35,1.36,17448.0,1.36,1.36,1.35,1.36,17448.0
2019-06-21 12:15:00,1.36,1.36,1.34,1.34,162460.0,1.36,1.36,1.34,1.34,162460.0
2019-06-21 12:20:00,1.35,1.35,1.34,1.35,55656.0,1.35,1.35,1.34,1.35,55656.0
2019-06-21 12:25:00,1.34,1.35,1.34,1.35,46984.0,1.34,1.35,1.34,1.35,46984.0
2019-06-21 12:30:00,1.35,1.35,1.34,1.34,45380.0,1.35,1.35,1.34,1.34,45380.0
2019-06-21 12:35:00,1.34,1.35,1.34,1.35,317208.0,1.34,1.35,1.34,1.35,317208.0
2019-06-21 12:40:00,1.35,1.36,1.35,1.35,75980.0,1.35,1.36,1.35,1.35,75980.0
2019-06-21 12:45:00,1.35,1.35,1.35,1.35,29116.0,1.35,1.35,1.35,1.35,29116.0
2019-06-21 12:50:00,1.35,1.35,1.35,1.35,143360.0,1.35,1.35,1.35,1.35,143360.0
2019-06-21 12:55:00,1.35,1.36,1.35,1.36,255300.0,1.35,1.36,1.35,1.36,255300.0
2019-06-21 13:00:00,1.36,1.37,1.36,1.36,136076.0,1.36,1.37,1.36,1.36,136076.0
2019-06-21 13:05:00,1.36,1.37,1.36,1.36,185356.0,1.36,1.37,1.36,1.36,185356.0
2019-06-21 13:10:00,1.37,1.37,1.36,1.36,27604.0,1.37,1.37,1.36,1.36,27604.0
2019-06-21 13:15:00,1.36,1.37,1.36,1.36,29280.0,1.36,1.37,1.36,1.36,29280.0
2019-06-21 13:20:00,1.37,1.37,1.36,1.36,88564.0,1.37,1.37,1.36,1.36,88564.0
2019-06-21 13:25:00,1.36,1.37,1.36,1.37,99328.0,1.36,1.37,1.36,1.37,99328.0
2019-06-21 13:30:00,1.37,1.37,1.36,1.37,42252.0,1.37,1.37,1.36,1.37,42252.0
2019-06-21 13:35:00,1.37,1.37,1.36,1.37,34688.0,1.37,1.37,1.36,1.37,34688.0
2019-06-21 13:40:00,1.36,1.37,1.36,1.37,103280.0,1.36,1.37,1.36,1.37,103280.0
2019-06-21 13:45:00,1.37,1.37,1.36,1.37,130300.0,1.37,1.37,1.36,1.37,130300.0
2019-06-21 13:50:00,1.37,1.37,1.36,1.36,34548.0,1.37,1.37,1.36,1.36,34548.0
2019-06-21 13:55:00,1.36,1.37,1.36,1.36,34040.0,1.36,1.37,1.36,1.36,34040.0
2019-06-21 14:00:00,1.37,1.37,1.36,1.36,121240.0,1.37,1.37,1.36,1.36,121240.0
2019-06-21 14:05:00,1.36,1.36,1.36,1.36,543256.0,1.36,1.36,1.36,1.36,543256.0
2019-06-21 14:10:00,1.36,1.36,1.36,1.36,25704.0,1.36,1.36,1.36,1.36,25704.0
2019-06-21 14:15:00,1.36,1.37,1.36,1.37,156512.0,1.36,1.37,1.36,1.37,156512.0
2019-06-21 14:20:00,1.37,1.37,1.37,1.37,56572.0,1.37,1.37,1.37,1.37,56572.0
2019-06-21 14:25:00,1.37,1.37,1.36,1.37,76792.0,1.37,1.37,1.36,1.37,76792.0
2019-06-21 14:30:00,1.37,1.37,1.36,1.37,102796.0,1.37,1.37,1.36,1.37,102796.0
2019-06-21 14:35:00,1.37,1.37,1.37,1.37,23548.0,1.37,1.37,1.37,1.37,23548.0
2019-06-21 14:40:00,1.37,1.37,1.37,1.37,32836.0,1.37,1.37,1.37,1.37,32836.0
2019-06-21 14:45:00,1.37,1.37,1.37,1.37,178336.0,1.37,1.37,1.37,1.37,178336.0
2019-06-21 14:50:00,1.37,1.37,1.37,1.37,461000.0,1.37,1.37,1.37,1.37,461000.0
2019-06-21 14:55:00,1.37,1.37,1.37,1.37,66500.0,1.37,1.37,1.37,1.37,66500.0
2019-06-21 15:00:00,1.37,1.38,1.37,1.38,176276.0,1.37,1.38,1.37,1.38,176276.0
2019-06-21 15:05:00,1.38,1.38,1.37,1.38,87152.0,1.38,1.38,1.37,1.38,87152.0
2019-06-21 15:10:00,1.38,1.38,1.37,1.37,267088.0,1.38,1.38,1.37,1.37,267088.0
2019-06-21 15:15:00,1.37,1.37,1.37,1.37,101740.0,1.37,1.37,1.37,1.37,101740.0
2019-06-21 15:20:00,1.37,1.37,1.36,1.36,363532.0,1.37,1.37,1.36,1.36,363532.0
2019-06-21 15:25:00,1.36,1.36,1.36,1.36,182200.0,1.36,1.36,1.36,1.36,182200.0
2019-06-21 15:30:00,1.36,1.36,1.36,1.36,603768.0,1.36,1.36,1.36,1.36,603768.0
2019-06-21 15:35:00,1.36,1.37,1.36,1.36,662784.0,1.36,1.37,1.36,1.36,662784.0
2019-06-21 15:40:00,1.36,1.37,1.36,1.37,1004884.0,1.36,1.37,1.36,1.37,1004884.0
2019-06-21 15:45:00,1.37,1.37,1.36,1.36,553100.0,1.37,1.37,1.36,1.36,553100.0
2019-06-21 15:50:00,1.36,1.37,1.36,1.36,841924.0,1.36,1.37,1.36,1.36,841924.0
2019-06-21 15:55:00,1.36,1.37,1.35,1.36,3085020.0,1.36,1.37,1.35,1.36,3085020.0
2019-06-24 09:30:00,1.35,1.37,1.34,1.35,348560.0,1.35,1.37,1.34,1.35,348560.0
2019-06-24 09:35:00,1.35,1.35,1.34,1.35,137920.0,1.35,1.35,1.34,1.35,137920.0
2019-06-24 09:40:00,1.35,1.35,1.34,1.34,214276.0,1.35,1.35,1.34,1.34,214276.0
2019-06-24 09:45:00,1.34,1.35,1.34,1.34,367140.0,1.34,1.35,1.34,1.34,367140.0
2019-06-24 09:50:00,1.34,1.34,1.34,1.34,165228.0,1.34,1.34,1.34,1.34,165228.0
2019-06-24 09:55:00,1.34,1.35,1.34,1.34,492068.0,1.34,1.35,1.34,1.34,492068.0
2019-06-24 10:00:00,1.34,1.35,1.34,1.35,336460.0,1.34,1.35,1.34,1.35,336460.0
2019-06-24 10:05:00,1.35,1.35,1.35,1.35,56600.0,1.35,1.35,1.35,1.35,56600.0
2019-06-24 10:10:00,1.35,1.35,1.35,1.35,64788.0,1.35,1.35,1.35,1.35,64788.0
2019-06-24 10:15:00,1.35,1.35,1.34,1.34,54000.0,1.35,1.35,1.34,1.34,54000.0
2019-06-24 10:20:00,1.34,1.35,1.34,1.34,376252.0,1.34,1.35,1.34,1.34,376252.0
2019-06-24 10:25:00,1.34,1.35,1.34,1.35,156612.0,1.34,1.35,1.34,1.35,156612.0
2019-06-24 10:30:00,1.35,1.35,1.34,1.35,49912.0,1.35,1.35,1.34,1.35,49912.0
2019-06-24 10:35:00,1.35,1.35,1.34,1.34,241720.0,1.35,1.35,1.34,1.34,241720.0
2019-06-24 10:40:00,1.34,1.35,1.34,1.35,188272.0,1.34,1.35,1.34,1.35,188272.0
2019-06-24 10:45:00,1.35,1.35,1.34,1.35,362144.0,1.35,1.35,1.34,1.35,362144.0
2019-06-24 10:50:00,1.35,1.35,1.33,1.34,473200.0,1.35,1.35,1.33,1.34,473200.0
2019-06-24 10:55:00,1.34,1.34,1.33,1.34,342824.0,1.34,1.34,1.33,1.34,342824.0
2019-06-24 11:00:00,1.34,1.34,1.33,1.34,231240.0,1.34,1.34,1.33,1.34,231240.0
2019-06-24 11:05:00,1.34,1.34,1.34,1.34,141096.0,1.34,1.34,1.34,1.34,141096.0
2019-06-24 11:10:00,1.34,1.34,1.34,1.34,439488.0,1.34,1.34,1.34,1.34,439488.0
2019-06-24 11:15:00,1.34,1.34,1.34,1.34,132608.0,1.34,1.34,1.34,1.34,132608.0
2019-06-24 11:20:00,1.34,1.34,1.34,1.34,549424.0,1.34,1.34,1.34,1.34,549424.0
2019-06-24 11:25:00,1.34,1.34,1.33,1.34,348144.0,1.34,1.34,1.33,1.34,348144.0
2019-06-24 11:30:00,1.34,1.34,1.34,1.34,94104.0,1.34,1.34,1.34,1.34,94104.0
2019-06-24 11:35:00,1.34,1.34,1.32,1.32,359788.0,1.34,1.34,1.32,1.32,359788.0
2019-06-24 11:40:00,1.32,1.33,1.32,1.33,254668.0,1.32,1.33,1.32,1.33,254668.0
2019-06-24 11:45:00,1.33,1.33,1.33,1.33,61132.0,1.33,1.33,1.33,1.33,61132.0
2019-06-24 11:50:00,1.33,1.33,1.33,1.33,86352.0,1.33,1.33,1.33,1.33,86352.0
2019-06-24 11:55:00,1.33,1.33,1.33,1.33,57712.0,1.33,1.33,1.33,1.33,57712.0
2019-06-24 12:00:00,1.33,1.33,1.33,1.33,84956.0,1.33,1.33,1.33,1.33,84956.0
2019-06-24 12:05:00,1.33,1.33,1.33,1.33,101948.0,1.33,1.33,1.33,1.33,101948.0
2019-06-24 12:10:00,1.33,1.33,1.33,1.33,100292.0,1.33,1.33,1.33,1.33,100292.0
2019-06-24 12:15:00,1.33,1.33,1.33,1.33,122736.0,1.33,1.33,1.33,1.33,122736.0
2019-06-24 12:20:00,1.33,1.33,1.33,1.33,39520.0,1.33,1.33,1.33,1.33,39520.0
2019-06-24 12:25:00,1.33,1.33,1.33,1.33,141524.0,1.33,1.33,1.33,1.33,141524.0
2019-06-24 12:30:00,1.33,1.33,1.33,1.33,55592.0,1.33,1.33,1.33,1.33,55592.0
2019-06-24 12:35:00,1.33,1.33,1.33,1.33,42016.0,1.33,1.33,1.33,1.33,42016.0
2019-06-24 12:40:00,1.33,1.33,1.33,1.33,168376.0,1.33,1.33,1.33,1.33,168376.0
2019-06-24 12:45:00,1.33,1.33,1.33,1.33,83064.0,1.33,1.33,1.33,1.33,83064.0
2019-06-24 12:50:00,1.33,1.33,1.33,1.33,230036.0,1.33,1.33,1.33,1.33,230036.0
2019-06-24 12:55:00,1.33,1.33,1.33,1.33,46892.0,1.33,1.33,1.33,1.33,46892.0
2019-06-24 13:00:00,1.33,1.33,1.33,1.33,83168.0,1.33,1.33,1.33,1.33,83168.0
2019-06-24 13:05:00,1.33,1.33,1.33,1.33,98116.0,1.33,1.33,1.33,1.33,98116.0
2019-06-24 13:10:00,1.33,1.33,1.33,1.33,63524.0,1.33,1.33,1.33,1.33,63524.0
2019-06-24 13:15:00,1.33,1.33,1.33,1.33,208676.0,1.33,1.33,1.33,1.33,208676.0
2019-06-24 13:20:00,1.33,1.33,1.33,1.33,93536.0,1.33,1.33,1.33,1.33,93536.0
2019-06-24 13:25:00,1.33,1.33,1.32,1.32,258384.0,1.33,1.33,1.32,1.32,258384.0
2019-06-24 13:30:00,1.33,1.33,1.32,1.32,76412.0,1.33,1.33,1.32,1.32,76412.0
2019-06-24 13:35:00,1.32,1.33,1.32,1.32,500464.0,1.32,1.33,1.32,1.32,500464.0
2019-06-24 13:40:00,1.32,1.32,1.32,1.32,40108.0,1.32,1.32,1.32,1.32,40108.0
2019-06-24 13:45:00,1.32,1.33,1.32,1.33,231320.0,1.32,1.33,1.32,1.33,231320.0
2019-06-24 13:50:00,1.33,1.33,1.33,1.33,15584.0,1.33,1.33,1.33,1.33,15584.0
2019-06-24 13:55:00,1.33,1.33,1.33,1.33,144040.0,1.33,1.33,1.33,1.33,144040.0
2019-06-24 14:00:00,1.33,1.33,1.33,1.33,99324.0,1.33,1.33,1.33,1.33,99324.0
2019-06-24 14:05:00,1.33,1.34,1.33,1.33,115276.0,1.33,1.34,1.33,1.33,115276.0
2019-06-24 14:10:00,1.33,1.34,1.33,1.34,71824.0,1.33,1.34,1.33,1.34,71824.0
2019-06-24 14:15:00,1.33,1.34,1.32,1.33,369260.0,1.33,1.34,1.32,1.33,369260.0
2019-06-24 14:20:00,1.33,1.33,1.33,1.33,52964.0,1.33,1.33,1.33,1.33,52964.0
2019-06-24 14:25:00,1.33,1.33,1.33,1.33,49856.0,1.33,1.33,1.33,1.33,49856.0
2019-06-24 14:30:00,1.33,1.33,1.33,1.33,35800.0,1.33,1.33,1.33,1.33,35800.0
2019-06-24 14:35:00,1.33,1.33,1.33,1.33,41532.0,1.33,1.33,1.33,1.33,41532.0
2019-06-24 14:40:00,1.33,1.34,1.33,1.33,386500.0,1.33,1.34,1.33,1.33,386500.0
2019-06-24 14:45:00,1.33,1.34,1.33,1.33,219188.0,1.33,1.34,1.33,1.33,219188.0
2019-06-24 14:50:00,1.33,1.34,1.33,1.34,333748.0,1.33,1.34,1.33,1.34,333748.0
2019-06-24 14:55:00,1.34,1.34,1.34,1.34,600668.0,1.34,1.34,1.34,1.34,600668.0
2019-06-24 15:00:00,1.34,1.34,1.34,1.34,73956.0,1.34,1.34,1.34,1.34,73956.0
2019-06-24 15:05:00,1.34,1.34,1.34,1.34,187568.0,1.34,1.34,1.34,1.34,187568.0
2019-06-24 15:10:00,1.34,1.34,1.33,1.34,217096.0,1.34,1.34,1.33,1.34,217096.0
2019-06-24 15:15:00,1.34,1.34,1.34,1.34,50272.0,1.34,1.34,1.34,1.34,50272.0
2019-06-24 15:20:00,1.34,1.34,1.34,1.34,17728.0,1.34,1.34,1.34,1.34,17728.0
2019-06-24 15:25:00,1.34,1.34,1.34,1.34,69128.0,1.34,1.34,1.34,1.34,69128.0
2019-06-24 15:30:00,1.34,1.34,1.33,1.34,551632.0,1.34,1.34,1.33,1.34,551632.0
2019-06-24 15:35:00,1.34,1.34,1.34,1.34,298068.0,1.34,1.34,1.34,1.34,298068.0
2019-06-24 15:40:00,1.34,1.34,1.34,1.34,198040.0,1.34,1.34,1.34,1.34,198040.0
2019-06-24 15:45:00,1.34,1.34,1.34,1.34,255680.0,1.34,1.34,1.34,1.34,255680.0
2019-06-24 15:50:00,1.34,1.35,1.34,1.34,618276.0,1.34,1.35,1.34,1.34,618276.0
2019-06-24 15:55:00,1.35,1.35,1.34,1.34,724096.0,1.35,1.35,1.34,1.34,724096.0
2019-06-25 09:30:00,1.34,1.34,1.33,1.33,218796.0,1.34,1.34,1.33,1.33,218796.0
2019-06-25 09:35:00,1.33,1.35,1.33,1.35,241572.0,1.33,1.35,1.33,1.35,241572.0
2019-06-25 09:40:00,1.34,1.35,1.34,1.35,297748.0,1.34,1.35,1.34,1.35,297748.0
2019-06-25 09:45:00,1.35,1.36,1.35,1.36,201252.0,1.35,1.36,1.35,1.36,201252.0
2019-06-25 09:50:00,1.36,1.36,1.36,1.36,118600.0,1.36,1.36,1.36,1.36,118600.0
2019-06-25 09:55:00,1.36,1.36,1.36,1.36,49992.0,1.36,1.36,1.36,1.36,49992.0
2019-06-25 10:00:00,1.36,1.37,1.36,1.36,70568.0,1.36,1.37,1.36,1.36,70568.0
2019-06-25 10:05:00,1.36,1.36,1.36,1.36,60908.0,1.36,1.36,1.36,1.36,60908.0
2019-06-25 10:10:00,1.36,1.37,1.36,1.36,73360.0,1.36,1.37,1.36,1.36,73360.0
2019-06-25 10:15:00,1.36,1.37,1.36,1.36,116180.0,1.36,1.37,1.36,1.36,116180.0
2019-06-25 10:20:00,1.36,1.36,1.36,1.36,181000.0,1.36,1.36,1.36,1.36,181000.0
2019-06-25 10:25:00,1.36,1.37,1.36,1.36,160508.0,1.36,1.37,1.36,1.36,160508.0
2019-06-25 10:30:00,1.36,1.37,1.36,1.36,51844.0,1.36,1.37,1.36,1.36,51844.0
2019-06-25 10:35:00,1.36,1.37,1.36,1.36,47516.0,1.36,1.37,1.36,1.36,47516.0
2019-06-25 10:40:00,1.36,1.37,1.36,1.36,65840.0,1.36,1.37,1.36,1.36,65840.0
2019-06-25 10:45:00,1.36,1.37,1.36,1.37,441212.0,1.36,1.37,1.36,1.37,441212.0
2019-06-25 10:50:00,1.37,1.37,1.37,1.37,303564.0,1.37,1.37,1.37,1.37,303564.0
2019-06-25 10:55:00,1.37,1.37,1.36,1.36,144132.0,1.37,1.37,1.36,1.36,144132.0
2019-06-25 11:00:00,1.36,1.37,1.36,1.37,132232.0,1.36,1.37,1.36,1.37,132232.0
2019-06-25 11:05:00,1.37,1.37,1.36,1.36,73956.0,1.37,1.37,1.36,1.36,73956.0
2019-06-25 11:10:00,1.36,1.37,1.36,1.36,49612.0,1.36,1.37,1.36,1.36,49612.0
2019-06-25 11:15:00,1.36,1.37,1.36,1.36,62376.0,1.36,1.37,1.36,1.36,62376.0
2019-06-25 11:20:00,1.36,1.36,1.36,1.36,36992.0,1.36,1.36,1.36,1.36,36992.0
2019-06-25 11:25:00,1.36,1.36,1.36,1.36,99216.0,1.36,1.36,1.36,1.36,99216.0
2019-06-25 11:30:00,1.36,1.36,1.36,1.36,205128.0,1.36,1.36,1.36,1.36,205128.0
2019-06-25 11:35:00,1.36,1.37,1.36,1.37,256172.0,1.36,1.37,1.36,1.37,256172.0
2019-06-25 11:40:00,1.36,1.37,1.36,1.37,35412.0,1.36,1.37,1.36,1.37,35412.0
2019-06-25 11:45:00,1.37,1.37,1.37,1.37,66516.0,1.37,1.37,1.37,1.37,66516.0
2019-06-25 11:50:00,1.37,1.37,1.37,1.37,28048.0,1.37,1.37,1.37,1.37,28048.0
2019-06-25 11:55:00,1.37,1.38,1.37,1.38,142000.0,1.37,1.38,1.37,1.38,142000.0
2019-06-25 12:00:00,1.38,1.38,1.37,1.38,119976.0,1.38,1.38,1.37,1.38,119976.0
2019-06-25 12:05:00,1.38,1.38,1.38,1.38,71452.0,1.38,1.38,1.38,1.38,71452.0
2019-06-25 12:10:00,1.38,1.38,1.38,1.38,197968.0,1.38,1.38,1.38,1.38,197968.0
2019-06-25 12:15:00,1.38,1.38,1.38,1.38,154680.0,1.38,1.38,1.38,1.38,154680.0
2019-06-25 12:20:00,1.38,1.38,1.37,1.38,55852.0,1.38,1.38,1.37,1.38,55852.0
2019-06-25 12:25:00,1.38,1.38,1.37,1.38,33848.0,1.38,1.38,1.37,1.38,33848.0
2019-06-25 12:30:00,1.38,1.38,1.37,1.37,81756.0,1.38,1.38,1.37,1.37,81756.0
2019-06-25 12:35:00,1.37,1.37,1.37,1.37,64712.0,1.37,1.37,1.37,1.37,64712.0
2019-06-25 12:40:00,1.37,1.37,1.36,1.36,25080.0,1.37,1.37,1.36,1.36,25080.0
2019-06-25 12:45:00,1.36,1.37,1.36,1.36,25172.0,1.36,1.37,1.36,1.36,25172.0
2019-06-25 12:50:00,1.36,1.37,1.36,1.36,59820.0,1.36,1.37,1.36,1.36,59820.0
2019-06-25 12:55:00,1.36,1.36,1.36,1.36,35736.0,1.36,1.36,1.36,1.36,35736.0
2019-06-25 13:00:00,1.36,1.36,1.36,1.36,93600.0,1.36,1.36,1.36,1.36,93600.0
2019-06-25 13:05:00,1.36,1.36,1.36,1.36,97916.0,1.36,1.36,1.36,1.36,97916.0
2019-06-25 13:10:00,1.36,1.36,1.36,1.36,134316.0,1.36,1.36,1.36,1.36,134316.0
2019-06-25 13:15:00,1.36,1.36,1.36,1.36,36632.0,1.36,1.36,1.36,1.36,36632.0
2019-06-25 13:20:00,1.36,1.36,1.36,1.36,72148.0,1.36,1.36,1.36,1.36,72148.0
2019-06-25 13:25:00,1.36,1.37,1.36,1.36,66748.0,1.36,1.37,1.36,1.36,66748.0
2019-06-25 13:30:00,1.36,1.37,1.36,1.36,76380.0,1.36,1.37,1.36,1.36,76380.0
2019-06-25 13:35:00,1.36,1.36,1.36,1.36,52088.0,1.36,1.36,1.36,1.36,52088.0
2019-06-25 13:40:00,1.36,1.36,1.36,1.36,70676.0,1.36,1.36,1.36,1.36,70676.0
2019-06-25 13:45:00,1.36,1.36,1.36,1.36,78424.0,1.36,1.36,1.36,1.36,78424.0
2019-06-25 13:50:00,1.36,1.36,1.36,1.36,36532.0,1.36,1.36,1.36,1.36,36532.0
2019-06-25 13:55:00,1.36,1.36,1.36,1.36,19624.0,1.36,1.36,1.36,1.36,19624.0
2019-06-25 14:00:00,1.36,1.36,1.36,1.36,16040.0,1.36,1.36,1.36,1.36,16040.0
2019-06-25 14:05:00,1.36,1.36,1.36,1.36,25804.0,1.36,1.36,1.36,1.36,25804.0
2019-06-25 14:10:00,1.36,1.36,1.36,1.36,29888.0,1.36,1.36,1.36,1.36,29888.0
2019-06-25 14:15:00,1.36,1.37,1.36,1.37,222828.0,1.36,1.37,1.36,1.37,222828.0
2019-06-25 14:20:00,1.37,1.37,1.36,1.36,91816.0,1.37,1.37,1.36,1.36,91816.0
2019-06-25 14:25:00,1.36,1.37,1.36,1.37,35300.0,1.36,1.37,1.36,1.37,35300.0
2019-06-25 14:30:00,1.36,1.37,1.36,1.36,152068.0,1.36,1.37,1.36,1.36,152068.0
2019-06-25 14:35:00,1.36,1.36,1.36,1.36,72416.0,1.36,1.36,1.36,1.36,72416.0
2019-06-25 14:40:00,1.36,1.36,1.36,1.36,19600.0,1.36,1.36,1.36,1.36,19600.0
2019-06-25 14:45:00,1.36,1.37,1.36,1.36,187804.0,1.36,1.37,1.36,1.36,187804.0
2019-06-25 14:50:00,1.36,1.36,1.36,1.36,20852.0,1.36,1.36,1.36,1.36,20852.0
2019-06-25 14:55:00,1.36,1.36,1.36,1.36,24488.0,1.36,1.36,1.36,1.36,24488.0
2019-06-25 15:00:00,1.36,1.36,1.36,1.36,56280.0,1.36,1.36,1.36,1.36,56280.0
2019-06-25 15:05:00,1.36,1.36,1.36,1.36,38932.0,1.36,1.36,1.36,1.36,38932.0
2019-06-25 15:10:00,1.36,1.36,1.36,1.36,47256.0,1.36,1.36,1.36,1.36,47256.0
2019-06-25 15:15:00,1.36,1.36,1.36,1.36,84644.0,1.36,1.36,1.36,1.36,84644.0
2019-06-25 15:20:00,1.36,1.36,1.36,1.36,63816.0,1.36,1.36,1.36,1.36,63816.0
2019-06-25 15:25:00,1.36,1.36,1.36,1.36,46408.0,1.36,1.36,1.36,1.36,46408.0
2019-06-25 15:30:00,1.36,1.36,1.36,1.36,83264.0,1.36,1.36,1.36,1.36,83264.0
2019-06-25 15:35:00,1.36,1.36,1.36,1.36,60028.0,1.36,1.36,1.36,1.36,60028.0
2019-06-25 15:40:00,1.36,1.36,1.36,1.36,114760.0,1.36,1.36,1.36,1.36,114760.0
2019-06-25 15:45:00,1.36,1.36,1.36,1.36,200548.0,1.36,1.36,1.36,1.36,200548.0
2019-06-25 15:50:00,1.36,1.36,1.36,1.36,442440.0,1.36,1.36,1.36,1.36,442440.0
2019-06-25 15:55:00,1.36,1.36,1.36,1.36,1047100.0,1.36,1.36,1.36,1.36,1047100.0
2019-06-26 09:30:00,1.37,1.38,1.36,1.36,484972.0,1.37,1.38,1.36,1.36,484972.0
2019-06-26 09:35:00,1.36,1.36,1.35,1.36,152012.0,1.36,1.36,1.35,1.36,152012.0
2019-06-26 09:40:00,1.36,1.38,1.36,1.37,405348.0,1.36,1.38,1.36,1.37,405348.0
2019-06-26 09:45:00,1.37,1.37,1.37,1.37,99968.0,1.37,1.37,1.37,1.37,99968.0
2019-06-26 09:50:00,1.37,1.37,1.37,1.37,275764.0,1.37,1.37,1.37,1.37,275764.0
2019-06-26 09:55:00,1.37,1.37,1.36,1.36,305416.0,1.37,1.37,1.36,1.36,305416.0
2019-06-26 10:00:00,1.36,1.37,1.36,1.37,100756.0,1.36,1.37,1.36,1.37,100756.0
2019-06-26 10:05:00,1.37,1.37,1.37,1.37,169672.0,1.37,1.37,1.37,1.37,169672.0
2019-06-26 10:10:00,1.37,1.37,1.36,1.36,121544.0,1.37,1.37,1.36,1.36,121544.0
2019-06-26 10:15:00,1.36,1.37,1.36,1.36,124712.0,1.36,1.37,1.36,1.36,124712.0
2019-06-26 10:20:00,1.37,1.37,1.36,1.36,126264.0,1.37,1.37,1.36,1.36,126264.0
2019-06-26 10:25:00,1.36,1.37,1.36,1.36,120964.0,1.36,1.37,1.36,1.36,120964.0
2019-06-26 10:30:00,1.37,1.37,1.36,1.37,201812.0,1.37,1.37,1.36,1.37,201812.0
2019-06-26 10:35:00,1.37,1.37,1.36,1.36,140532.0,1.37,1.37,1.36,1.36,140532.0
2019-06-26 10:40:00,1.36,1.36,1.36,1.36,28940.0,1.36,1.36,1.36,1.36,28940.0
2019-06-26 10:45:00,1.36,1.36,1.36,1.36,126572.0,1.36,1.36,1.36,1.36,126572.0
2019-06-26 10:50:00,1.36,1.36,1.36,1.36,107156.0,1.36,1.36,1.36,1.36,107156.0
2019-06-26 10:55:00,1.36,1.36,1.36,1.36,178216.0,1.36,1.36,1.36,1.36,178216.0
2019-06-26 11:00:00,1.36,1.36,1.35,1.36,255084.0,1.36,1.36,1.35,1.36,255084.0
2019-06-26 11:05:00,1.36,1.36,1.34,1.35,301144.0,1.36,1.36,1.34,1.35,301144.0
2019-06-26 11:10:00,1.35,1.35,1.35,1.35,223804.0,1.35,1.35,1.35,1.35,223804.0
2019-06-26 11:15:00,1.35,1.35,1.35,1.35,91964.0,1.35,1.35,1.35,1.35,91964.0
2019-06-26 11:20:00,1.35,1.35,1.35,1.35,204004.0,1.35,1.35,1.35,1.35,204004.0
2019-06-26 11:25:00,1.35,1.35,1.35,1.35,41856.0,1.35,1.35,1.35,1.35,41856.0
2019-06-26 11:30:00,1.35,1.35,1.35,1.35,123144.0,1.35,1.35,1.35,1.35,123144.0
2019-06-26 11:35:00,1.35,1.36,1.35,1.36,292488.0,1.35,1.36,1.35,1.36,292488.0
2019-06-26 11:40:00,1.36,1.36,1.36,1.36,48204.0,1.36,1.36,1.36,1.36,48204.0
2019-06-26 11:45:00,1.36,1.36,1.36,1.36,244924.0,1.36,1.36,1.36,1.36,244924.0
2019-06-26 11:50:00,1.36,1.36,1.36,1.36,105448.0,1.36,1.36,1.36,1.36,105448.0
2019-06-26 11:55:00,1.36,1.36,1.36,1.36,46640.0,1.36,1.36,1.36,1.36,46640.0
2019-06-26 12:00:00,1.36,1.36,1.36,1.36,53900.0,1.36,1.36,1.36,1.36,53900.0
2019-06-26 12:05:00,1.36,1.36,1.36,1.36,108476.0,1.36,1.36,1.36,1.36,108476.0
2019-06-26 12:10:00,1.36,1.36,1.36,1.36,130468.0,1.36,1.36,1.36,1.36,130468.0
2019-06-26 12:15:00,1.36,1.36,1.36,1.36,124452.0,1.36,1.36,1.36,1.36,124452.0
2019-06-26 12:20:00,1.36,1.36,1.36,1.36,16500.0,1.36,1.36,1.36,1.36,16500.0
2019-06-26 12:25:00,1.36,1.37,1.36,1.37,89720.0,1.36,1.37,1.36,1.37,89720.0
2019-06-26 12:30:00,1.37,1.37,1.36,1.37,41600.0,1.37,1.37,1.36,1.37,41600.0
2019-06-26 12:35:00,1.36,1.37,1.36,1.36,331928.0,1.36,1.37,1.36,1.36,331928.0
2019-06-26 12:40:00,1.36,1.37,1.36,1.37,53640.0,1.36,1.37,1.36,1.37,53640.0
2019-06-26 12:45:00,1.37,1.37,1.37,1.37,73120.0,1.37,1.37,1.37,1.37,73120.0
2019-06-26 12:50:00,1.37,1.37,1.37,1.37,39400.0,1.37,1.37,1.37,1.37,39400.0
2019-06-26 12:55:00,1.37,1.37,1.37,1.37,34000.0,1.37,1.37,1.37,1.37,34000.0
2019-06-26 13:00:00,1.37,1.37,1.37,1.37,109028.0,1.37,1.37,1.37,1.37,109028.0
2019-06-26 13:05:00,1.37,1.37,1.37,1.37,32028.0,1.37,1.37,1.37,1.37,32028.0
2019-06-26 13:10:00,1.37,1.38,1.37,1.38,106800.0,1.37,1.38,1.37,1.38,106800.0
2019-06-26 13:15:00,1.38,1.38,1.37,1.38,19632.0,1.38,1.38,1.37,1.38,19632.0
2019-06-26 13:20:00,1.38,1.38,1.37,1.38,189244.0,1.38,1.38,1.37,1.38,189244.0
2019-06-26 13:25:00,1.38,1.38,1.37,1.38,64064.0,1.38,1.38,1.37,1.38,64064.0
2019-06-26 13:30:00,1.38,1.38,1.37,1.38,24692.0,1.38,1.38,1.37,1.38,24692.0
2019-06-26 13:35:00,1.38,1.38,1.37,1.38,135888.0,1.38,1.38,1.37,1.38,135888.0
2019-06-26 13:40:00,1.38,1.38,1.37,1.38,176296.0,1.38,1.38,1.37,1.38,176296.0
2019-06-26 13:45:00,1.37,1.38,1.37,1.37,135924.0,1.37,1.38,1.37,1.37,135924.0
2019-06-26 13:50:00,1.37,1.37,1.36,1.36,59728.0,1.37,1.37,1.36,1.36,59728.0
2019-06-26 13:55:00,1.37,1.37,1.36,1.37,55208.0,1.37,1.37,1.36,1.37,55208.0
2019-06-26 14:00:00,1.37,1.37,1.36,1.36,150484.0,1.37,1.37,1.36,1.36,150484.0
2019-06-26 14:05:00,1.36,1.37,1.36,1.36,58748.0,1.36,1.37,1.36,1.36,58748.0
2019-06-26 14:10:00,1.36,1.37,1.36,1.37,60664.0,1.36,1.37,1.36,1.37,60664.0
2019-06-26 14:15:00,1.37,1.37,1.37,1.37,70088.0,1.37,1.37,1.37,1.37,70088.0
2019-06-26 14:20:00,1.37,1.38,1.37,1.37,216080.0,1.37,1.38,1.37,1.37,216080.0
2019-06-26 14:25:00,1.37,1.38,1.37,1.38,63580.0,1.37,1.38,1.37,1.38,63580.0
2019-06-26 14:30:00,1.38,1.38,1.37,1.38,42716.0,1.38,1.38,1.37,1.38,42716.0
2019-06-26 14:35:00,1.38,1.38,1.37,1.38,27432.0,1.38,1.38,1.37,1.38,27432.0
2019-06-26 14:40:00,1.38,1.38,1.37,1.38,144776.0,1.38,1.38,1.37,1.38,144776.0
2019-06-26 14:45:00,1.38,1.38,1.37,1.37,151640.0,1.38,1.38,1.37,1.37,151640.0
2019-06-26 14:50:00,1.37,1.37,1.37,1.37,47100.0,1.37,1.37,1.37,1.37,47100.0
2019-06-26 14:55:00,1.37,1.38,1.37,1.37,155064.0,1.37,1.38,1.37,1.37,155064.0
2019-06-26 15:00:00,1.37,1.37,1.37,1.37,57200.0,1.37,1.37,1.37,1.37,57200.0
2019-06-26 15:05:00,1.37,1.37,1.37,1.37,118144.0,1.37,1.37,1.37,1.37,118144.0
2019-06-26 15:10:00,1.37,1.38,1.37,1.38,349112.0,1.37,1.38,1.37,1.38,349112.0
2019-06-26 15:15:00,1.38,1.38,1.37,1.37,277428.0,1.38,1.38,1.37,1.37,277428.0
2019-06-26 15:20:00,1.37,1.38,1.37,1.37,172388.0,1.37,1.38,1.37,1.37,172388.0
2019-06-26 15:25:00,1.37,1.38,1.37,1.38,49668.0,1.37,1.38,1.37,1.38,49668.0
2019-06-26 15:30:00,1.38,1.38,1.37,1.38,111792.0,1.38,1.38,1.37,1.38,111792.0
2019-06-26 15:35:00,1.38,1.38,1.37,1.37,586108.0,1.38,1.38,1.37,1.37,586108.0
2019-06-26 15:40:00,1.37,1.37,1.37,1.37,87672.0,1.37,1.37,1.37,1.37,87672.0
2019-06-26 15:45:00,1.37,1.37,1.37,1.37,210764.0,1.37,1.37,1.37,1.37,210764.0
2019-06-26 15:50:00,1.37,1.38,1.37,1.38,317080.0,1.37,1.38,1.37,1.38,317080.0
2019-06-26 15:55:00,1.38,1.38,1.36,1.36,1021512.0,1.38,1.38,1.36,1.36,1021512.0
2019-06-27 09:30:00,1.36,1.39,1.36,1.36,242664.0,1.36,1.39,1.36,1.36,242664.0
2019-06-27 09:35:00,1.36,1.37,1.36,1.36,151692.0,1.36,1.37,1.36,1.36,151692.0
2019-06-27 09:40:00,1.36,1.37,1.36,1.37,73984.0,1.36,1.37,1.36,1.37,73984.0
2019-06-27 09:45:00,1.36,1.37,1.36,1.36,168968.0,1.36,1.37,1.36,1.36,168968.0
2019-06-27 09:50:00,1.36,1.37,1.36,1.37,194012.0,1.36,1.37,1.36,1.37,194012.0
2019-06-27 09:55:00,1.37,1.37,1.36,1.37,59352.0,1.37,1.37,1.36,1.37,59352.0
2019-06-27 10:00:00,1.37,1.37,1.36,1.36,112308.0,1.37,1.37,1.36,1.36,112308.0
2019-06-27 10:05:00,1.36,1.37,1.36,1.37,110524.0,1.36,1.37,1.36,1.37,110524.0
2019-06-27 10:10:00,1.37,1.37,1.36,1.37,214172.0,1.37,1.37,1.36,1.37,214172.0
2019-06-27 10:15:00,1.37,1.37,1.37,1.37,69080.0,1.37,1.37,1.37,1.37,69080.0
2019-06-27 10:20:00,1.37,1.38,1.37,1.38,56472.0,1.37,1.38,1.37,1.38,56472.0
2019-06-27 10:25:00,1.38,1.38,1.38,1.38,68736.0,1.38,1.38,1.38,1.38,68736.0
2019-06-27 10:30:00,1.38,1.38,1.37,1.38,188620.0,1.38,1.38,1.37,1.38,188620.0
2019-06-27 10:35:00,1.38,1.38,1.38,1.38,47708.0,1.38,1.38,1.38,1.38,47708.0
2019-06-27 10:40:00,1.38,1.38,1.38,1.38,90852.0,1.38,1.38,1.38,1.38,90852.0
2019-06-27 10:45:00,1.38,1.39,1.38,1.39,177952.0,1.38,1.39,1.38,1.39,177952.0
2019-06-27 10:50:00,1.39,1.39,1.39,1.39,542716.0,1.39,1.39,1.39,1.39,542716.0
2019-06-27 10:55:00,1.39,1.39,1.39,1.39,83700.0,1.39,1.39,1.39,1.39,83700.0
2019-06-27 11:00:00,1.39,1.39,1.39,1.39,195576.0,1.39,1.39,1.39,1.39,195576.0
2019-06-27 11:05:00,1.39,1.39,1.39,1.39,114036.0,1.39,1.39,1.39,1.39,114036.0
2019-06-27 11:10:00,1.39,1.39,1.39,1.39,125176.0,1.39,1.39,1.39,1.39,125176.0
2019-06-27 11:15:00,1.39,1.4,1.39,1.39,369812.0,1.39,1.4,1.39,1.39,369812.0
2019-06-27 11:20:00,1.39,1.4,1.39,1.39,445616.0,1.39,1.4,1.39,1.39,445616.0
2019-06-27 11:25:00,1.4,1.4,1.39,1.39,125752.0,1.4,1.4,1.39,1.39,125752.0
2019-06-27 11:30:00,1.39,1.4,1.39,1.4,154372.0,1.39,1.4,1.39,1.4,154372.0
2019-06-27 11:35:00,1.4,1.4,1.39,1.39,98340.0,1.4,1.4,1.39,1.39,98340.0
2019-06-27 11:40:00,1.39,1.4,1.39,1.4,108528.0,1.39,1.4,1.39,1.4,108528.0
2019-06-27 11:45:00,1.4,1.4,1.39,1.39,445548.0,1.4,1.4,1.39,1.39,445548.0
2019-06-27 11:50:00,1.39,1.4,1.39,1.39,345024.0,1.39,1.4,1.39,1.39,345024.0
2019-06-27 11:55:00,1.39,1.4,1.39,1.4,162240.0,1.39,1.4,1.39,1.4,162240.0
2019-06-27 12:00:00,1.4,1.4,1.39,1.4,188880.0,1.4,1.4,1.39,1.4,188880.0
2019-06-27 12:05:00,1.4,1.4,1.39,1.39,289352.0,1.4,1.4,1.39,1.39,289352.0
2019-06-27 12:10:00,1.39,1.4,1.39,1.4,91564.0,1.39,1.4,1.39,1.4,91564.0
2019-06-27 12:15:00,1.4,1.4,1.39,1.4,590032.0,1.4,1.4,1.39,1.4,590032.0
2019-06-27 12:20:00,1.4,1.4,1.39,1.4,54824.0,1.4,1.4,1.39,1.4,54824.0
2019-06-27 12:25:00,1.4,1.4,1.39,1.4,60556.0,1.4,1.4,1.39,1.4,60556.0
2019-06-27 12:30:00,1.39,1.4,1.39,1.39,697748.0,1.39,1.4,1.39,1.39,697748.0
2019-06-27 12:35:00,1.39,1.4,1.39,1.39,119356.0,1.39,1.4,1.39,1.39,119356.0
2019-06-27 12:40:00,1.39,1.4,1.39,1.39,247216.0,1.39,1.4,1.39,1.39,247216.0
2019-06-27 12:45:00,1.39,1.4,1.39,1.4,63380.0,1.39,1.4,1.39,1.4,63380.0
2019-06-27 12:50:00,1.4,1.4,1.39,1.4,18632.0,1.4,1.4,1.39,1.4,18632.0
2019-06-27 12:55:00,1.4,1.4,1.39,1.39,49012.0,1.4,1.4,1.39,1.39,49012.0
2019-06-27 13:00:00,1.4,1.4,1.39,1.4,102140.0,1.4,1.4,1.39,1.4,102140.0
2019-06-27 13:05:00,1.4,1.4,1.39,1.4,101048.0,1.4,1.4,1.39,1.4,101048.0
2019-06-27 13:10:00,1.39,1.4,1.39,1.39,234760.0,1.39,1.4,1.39,1.39,234760.0
2019-06-27 13:15:00,1.39,1.4,1.39,1.4,110132.0,1.39,1.4,1.39,1.4,110132.0
2019-06-27 13:20:00,1.4,1.4,1.39,1.39,198804.0,1.4,1.4,1.39,1.39,198804.0
2019-06-27 13:25:00,1.39,1.39,1.39,1.39,51824.0,1.39,1.39,1.39,1.39,51824.0
2019-06-27 13:30:00,1.39,1.39,1.39,1.39,79812.0,1.39,1.39,1.39,1.39,79812.0
2019-06-27 13:35:00,1.39,1.39,1.39,1.39,86488.0,1.39,1.39,1.39,1.39,86488.0
2019-06-27 13:40:00,1.39,1.39,1.39,1.39,64456.0,1.39,1.39,1.39,1.39,64456.0
2019-06-27 13:45:00,1.39,1.39,1.39,1.39,27368.0,1.39,1.39,1.39,1.39,27368.0
2019-06-27 13:50:00,1.39,1.39,1.39,1.39,73272.0,1.39,1.39,1.39,1.39,73272.0
2019-06-27 13:55:00,1.39,1.39,1.39,1.39,50376.0,1.39,1.39,1.39,1.39,50376.0
2019-06-27 14:00:00,1.39,1.39,1.39,1.39,41472.0,1.39,1.39,1.39,1.39,41472.0
2019-06-27 14:05:00,1.39,1.39,1.39,1.39,33236.0,1.39,1.39,1.39,1.39,33236.0
2019-06-27 14:10:00,1.39,1.39,1.39,1.39,174632.0,1.39,1.39,1.39,1.39,174632.0
2019-06-27 14:15:00,1.39,1.4,1.39,1.4,212844.0,1.39,1.4,1.39,1.4,212844.0
2019-06-27 14:20:00,1.4,1.4,1.39,1.4,32152.0,1.4,1.4,1.39,1.4,32152.0
2019-06-27 14:25:00,1.4,1.4,1.39,1.4,61956.0,1.4,1.4,1.39,1.4,61956.0
2019-06-27 14:30:00,1.4,1.4,1.39,1.4,56808.0,1.4,1.4,1.39,1.4,56808.0
2019-06-27 14:35:00,1.4,1.4,1.39,1.39,63388.0,1.4,1.4,1.39,1.39,63388.0
2019-06-27 14:40:00,1.39,1.39,1.39,1.39,306072.0,1.39,1.39,1.39,1.39,306072.0
2019-06-27 14:45:00,1.39,1.39,1.39,1.39,48656.0,1.39,1.39,1.39,1.39,48656.0
2019-06-27 14:50:00,1.39,1.39,1.39,1.39,378544.0,1.39,1.39,1.39,1.39,378544.0
2019-06-27 14:55:00,1.39,1.4,1.39,1.39,260472.0,1.39,1.4,1.39,1.39,260472.0
2019-06-27 15:00:00,1.39,1.39,1.39,1.39,35852.0,1.39,1.39,1.39,1.39,35852.0
2019-06-27 15:05:00,1.39,1.39,1.38,1.39,191540.0,1.39,1.39,1.38,1.39,191540.0
2019-06-27 15:10:00,1.39,1.39,1.38,1.39,136100.0,1.39,1.39,1.38,1.39,136100.0
2019-06-27 15:15:00,1.39,1.39,1.39,1.39,42824.0,1.39,1.39,1.39,1.39,42824.0
2019-06-27 15:20:00,1.39,1.39,1.38,1.39,215040.0,1.39,1.39,1.38,1.39,215040.0
2019-06-27 15:25:00,1.39,1.39,1.39,1.39,58840.0,1.39,1.39,1.39,1.39,58840.0
2019-06-27 15:30:00,1.39,1.39,1.39,1.39,86608.0,1.39,1.39,1.39,1.39,86608.0
2019-06-27 15:35:00,1.39,1.39,1.39,1.39,244688.0,1.39,1.39,1.39,1.39,244688.0
2019-06-27 15:40:00,1.39,1.39,1.39,1.39,192484.0,1.39,1.39,1.39,1.39,192484.0
2019-06-27 15:45:00,1.39,1.39,1.38,1.39,382476.0,1.39,1.39,1.38,1.39,382476.0
2019-06-27 15:50:00,1.39,1.39,1.38,1.38,707448.0,1.39,1.39,1.38,1.38,707448.0
2019-06-27 15:55:00,1.38,1.39,1.38,1.38,834932.0,1.38,1.39,1.38,1.38,834932.0
2019-06-28 09:30:00,1.38,1.39,1.38,1.38,180264.0,1.38,1.39,1.38,1.38,180264.0
2019-06-28 09:35:00,1.38,1.39,1.37,1.39,53176.0,1.38,1.39,1.37,1.39,53176.0
2019-06-28 09:40:00,1.39,1.39,1.39,1.39,50220.0,1.39,1.39,1.39,1.39,50220.0
2019-06-28 09:45:00,1.39,1.39,1.38,1.38,21016.0,1.39,1.39,1.38,1.38,21016.0
2019-06-28 09:50:00,1.38,1.38,1.37,1.38,34596.0,1.38,1.38,1.37,1.38,34596.0
2019-06-28 09:55:00,1.38,1.38,1.37,1.38,96932.0,1.38,1.38,1.37,1.38,96932.0
2019-06-28 10:00:00,1.38,1.38,1.38,1.38,60808.0,1.38,1.38,1.38,1.38,60808.0
2019-06-28 10:05:00,1.38,1.38,1.38,1.38,93112.0,1.38,1.38,1.38,1.38,93112.0
2019-06-28 10:10:00,1.38,1.39,1.38,1.39,65172.0,1.38,1.39,1.38,1.39,65172.0
2019-06-28 10:15:00,1.39,1.39,1.39,1.39,92044.0,1.39,1.39,1.39,1.39,92044.0
2019-06-28 10:20:00,1.39,1.39,1.39,1.39,14800.0,1.39,1.39,1.39,1.39,14800.0
2019-06-28 10:25:00,1.39,1.39,1.39,1.39,76148.0,1.39,1.39,1.39,1.39,76148.0
2019-06-28 10:30:00,1.39,1.39,1.39,1.39,14800.0,1.39,1.39,1.39,1.39,14800.0
2019-06-28 10:35:00,1.39,1.39,1.39,1.39,25768.0,1.39,1.39,1.39,1.39,25768.0
2019-06-28 10:40:00,1.39,1.4,1.39,1.4,83028.0,1.39,1.4,1.39,1.4,83028.0
2019-06-28 10:45:00,1.4,1.4,1.39,1.4,28916.0,1.4,1.4,1.39,1.4,28916.0
2019-06-28 10:50:00,1.39,1.4,1.39,1.39,50688.0,1.39,1.4,1.39,1.39,50688.0
2019-06-28 10:55:00,1.39,1.39,1.39,1.39,114440.0,1.39,1.39,1.39,1.39,114440.0
2019-06-28 11:00:00,1.39,1.39,1.39,1.39,219248.0,1.39,1.39,1.39,1.39,219248.0
2019-06-28 11:05:00,1.39,1.39,1.39,1.39,30044.0,1.39,1.39,1.39,1.39,30044.0
2019-06-28 11:10:00,1.39,1.39,1.39,1.39,33500.0,1.39,1.39,1.39,1.39,33500.0
2019-06-28 11:15:00,1.39,1.39,1.39,1.39,24652.0,1.39,1.39,1.39,1.39,24652.0
2019-06-28 11:20:00,1.39,1.4,1.39,1.39,476304.0,1.39,1.4,1.39,1.39,476304.0
2019-06-28 11:25:00,1.39,1.39,1.39,1.39,297216.0,1.39,1.39,1.39,1.39,297216.0
2019-06-28 11:30:00,1.39,1.39,1.38,1.38,291676.0,1.39,1.39,1.38,1.38,291676.0
2019-06-28 11:35:00,1.38,1.39,1.38,1.39,271208.0,1.38,1.39,1.38,1.39,271208.0
2019-06-28 11:40:00,1.39,1.39,1.39,1.39,75180.0,1.39,1.39,1.39,1.39,75180.0
2019-06-28 11:45:00,1.39,1.39,1.38,1.39,32232.0,1.39,1.39,1.38,1.39,32232.0
2019-06-28 11:50:00,1.38,1.39,1.38,1.38,81260.0,1.38,1.39,1.38,1.38,81260.0
2019-06-28 11:55:00,1.38,1.39,1.38,1.39,123676.0,1.38,1.39,1.38,1.39,123676.0
2019-06-28 12:00:00,1.39,1.39,1.38,1.38,315756.0,1.39,1.39,1.38,1.38,315756.0
2019-06-28 12:05:00,1.38,1.39,1.38,1.39,154560.0,1.38,1.39,1.38,1.39,154560.0
2019-06-28 12:10:00,1.39,1.39,1.39,1.39,44296.0,1.39,1.39,1.39,1.39,44296.0
2019-06-28 12:15:00,1.39,1.39,1.39,1.39,28872.0,1.39,1.39,1.39,1.39,28872.0
2019-06-28 12:20:00,1.39,1.39,1.39,1.39,26248.0,1.39,1.39,1.39,1.39,26248.0
2019-06-28 12:25:00,1.39,1.39,1.39,1.39,67324.0,1.39,1.39,1.39,1.39,67324.0
2019-06-28 12:30:00,1.39,1.39,1.38,1.39,250496.0,1.39,1.39,1.38,1.39,250496.0
2019-06-28 12:35:00,1.39,1.39,1.39,1.39,19200.0,1.39,1.39,1.39,1.39,19200.0
2019-06-28 12:40:00,1.39,1.39,1.39,1.39,35940.0,1.39,1.39,1.39,1.39,35940.0
2019-06-28 12:45:00,1.39,1.39,1.38,1.38,57864.0,1.39,1.39,1.38,1.38,57864.0
2019-06-28 12:50:00,1.38,1.39,1.38,1.38,50232.0,1.38,1.39,1.38,1.38,50232.0
2019-06-28 12:55:00,1.38,1.39,1.38,1.39,92528.0,1.38,1.39,1.38,1.39,92528.0
2019-06-28 13:00:00,1.39,1.39,1.38,1.38,135152.0,1.39,1.39,1.38,1.38,135152.0
2019-06-28 13:05:00,1.38,1.38,1.37,1.38,133140.0,1.38,1.38,1.37,1.38,133140.0
2019-06-28 13:10:00,1.38,1.38,1.38,1.38,20320.0,1.38,1.38,1.38,1.38,20320.0
2019-06-28 13:15:00,1.38,1.38,1.38,1.38,54660.0,1.38,1.38,1.38,1.38,54660.0
2019-06-28 13:20:00,1.38,1.38,1.37,1.38,77888.0,1.38,1.38,1.37,1.38,77888.0
2019-06-28 13:25:00,1.38,1.38,1.38,1.38,9400.0,1.38,1.38,1.38,1.38,9400.0
2019-06-28 13:30:00,1.38,1.38,1.37,1.38,145516.0,1.38,1.38,1.37,1.38,145516.0
2019-06-28 13:35:00,1.38,1.38,1.38,1.38,17600.0,1.38,1.38,1.38,1.38,17600.0
2019-06-28 13:40:00,1.38,1.38,1.38,1.38,16400.0,1.38,1.38,1.38,1.38,16400.0
2019-06-28 13:45:00,1.38,1.38,1.38,1.38,20084.0,1.38,1.38,1.38,1.38,20084.0
2019-06-28 13:50:00,1.38,1.38,1.37,1.38,363252.0,1.38,1.38,1.37,1.38,363252.0
2019-06-28 13:55:00,1.38,1.38,1.37,1.38,759096.0,1.38,1.38,1.37,1.38,759096.0
2019-06-28 14:00:00,1.38,1.38,1.37,1.38,36800.0,1.38,1.38,1.37,1.38,36800.0
2019-06-28 14:05:00,1.37,1.37,1.36,1.37,159312.0,1.37,1.37,1.36,1.37,159312.0
2019-06-28 14:10:00,1.37,1.37,1.37,1.37,53204.0,1.37,1.37,1.37,1.37,53204.0
2019-06-28 14:15:00,1.37,1.37,1.36,1.36,32468.0,1.37,1.37,1.36,1.36,32468.0
2019-06-28 14:20:00,1.36,1.37,1.36,1.36,15540.0,1.36,1.37,1.36,1.36,15540.0
2019-06-28 14:25:00,1.36,1.37,1.36,1.36,36376.0,1.36,1.37,1.36,1.36,36376.0
2019-06-28 14:30:00,1.36,1.37,1.36,1.37,140680.0,1.36,1.37,1.36,1.37,140680.0
2019-06-28 14:35:00,1.37,1.37,1.37,1.37,6788.0,1.37,1.37,1.37,1.37,6788.0
2019-06-28 14:40:00,1.37,1.37,1.37,1.37,42576.0,1.37,1.37,1.37,1.37,42576.0
2019-06-28 14:45:00,1.37,1.37,1.36,1.37,54708.0,1.37,1.37,1.36,1.37,54708.0
2019-06-28 14:50:00,1.37,1.37,1.37,1.37,9900.0,1.37,1.37,1.37,1.37,9900.0
2019-06-28 14:55:00,1.37,1.37,1.36,1.37,101080.0,1.37,1.37,1.36,1.37,101080.0
2019-06-28 15:00:00,1.37,1.37,1.36,1.37,169192.0,1.37,1.37,1.36,1.37,169192.0
2019-06-28 15:05:00,1.37,1.37,1.36,1.37,61484.0,1.37,1.37,1.36,1.37,61484.0
2019-06-28 15:10:00,1.37,1.37,1.36,1.37,166364.0,1.37,1.37,1.36,1.37,166364.0
2019-06-28 15:15:00,1.37,1.37,1.37,1.37,55296.0,1.37,1.37,1.37,1.37,55296.0
2019-06-28 15:20:00,1.37,1.37,1.37,1.37,43720.0,1.37,1.37,1.37,1.37,43720.0
2019-06-28 15:25:00,1.37,1.37,1.36,1.36,274764.0,1.37,1.37,1.36,1.36,274764.0
2019-06-28 15:30:00,1.36,1.36,1.36,1.36,104072.0,1.36,1.36,1.36,1.36,104072.0
2019-06-28 15:35:00,1.36,1.36,1.36,1.36,117416.0,1.36,1.36,1.36,1.36,117416.0
2019-06-28 15:40:00,1.36,1.37,1.36,1.36,403556.0,1.36,1.37,1.36,1.36,403556.0
2019-06-28 15:45:00,1.36,1.37,1.36,1.36,226544.0,1.36,1.37,1.36,1.36,226544.0
2019-06-28 15:50:00,1.36,1.37,1.36,1.37,1021148.0,1.36,1.37,1.36,1.37,1021148.0
2019-06-28 15:55:00,1.37,1.37,1.36,1.36,1493852.0,1.37,1.37,1.36,1.36,1493852.0
2019-07-01 09:30:00,1.38,1.39,1.37,1.39,389968.0,1.38,1.39,1.37,1.39,389968.0
2019-07-01 09:35:00,1.39,1.39,1.38,1.38,66140.0,1.39,1.39,1.38,1.38,66140.0
2019-07-01 09:40:00,1.38,1.39,1.38,1.39,103236.0,1.38,1.39,1.38,1.39,103236.0
2019-07-01 09:45:00,1.39,1.39,1.38,1.39,63116.0,1.39,1.39,1.38,1.39,63116.0
2019-07-01 09:50:00,1.39,1.39,1.39,1.39,78880.0,1.39,1.39,1.39,1.39,78880.0
2019-07-01 09:55:00,1.39,1.39,1.38,1.39,128676.0,1.39,1.39,1.38,1.39,128676.0
2019-07-01 10:00:00,1.39,1.39,1.38,1.39,57716.0,1.39,1.39,1.38,1.39,57716.0
2019-07-01 10:05:00,1.39,1.39,1.38,1.38,44184.0,1.39,1.39,1.38,1.38,44184.0
2019-07-01 10:10:00,1.38,1.38,1.37,1.38,55848.0,1.38,1.38,1.37,1.38,55848.0
2019-07-01 10:15:00,1.38,1.38,1.37,1.38,31456.0,1.38,1.38,1.37,1.38,31456.0
2019-07-01 10:20:00,1.38,1.38,1.37,1.37,93864.0,1.38,1.38,1.37,1.37,93864.0
2019-07-01 10:25:00,1.37,1.38,1.37,1.38,88076.0,1.37,1.38,1.37,1.38,88076.0
2019-07-01 10:30:00,1.38,1.38,1.37,1.37,110328.0,1.38,1.38,1.37,1.37,110328.0
2019-07-01 10:35:00,1.38,1.38,1.37,1.37,39860.0,1.38,1.38,1.37,1.37,39860.0
2019-07-01 10:40:00,1.38,1.38,1.37,1.37,305916.0,1.38,1.38,1.37,1.37,305916.0
2019-07-01 10:45:00,1.37,1.38,1.37,1.37,90836.0,1.37,1.38,1.37,1.37,90836.0
2019-07-01 10:50:00,1.37,1.37,1.37,1.37,14720.0,1.37,1.37,1.37,1.37,14720.0
2019-07-01 10:55:00,1.37,1.37,1.37,1.37,124724.0,1.37,1.37,1.37,1.37,124724.0
2019-07-01 11:00:00,1.37,1.37,1.37,1.37,261028.0,1.37,1.37,1.37,1.37,261028.0
2019-07-01 11:05:00,1.37,1.37,1.36,1.36,175012.0,1.37,1.37,1.36,1.36,175012.0
2019-07-01 11:10:00,1.36,1.36,1.36,1.36,121260.0,1.36,1.36,1.36,1.36,121260.0
2019-07-01 11:15:00,1.36,1.36,1.36,1.36,265128.0,1.36,1.36,1.36,1.36,265128.0
2019-07-01 11:20:00,1.36,1.36,1.35,1.36,329656.0,1.36,1.36,1.35,1.36,329656.0
2019-07-01 11:25:00,1.36,1.36,1.35,1.36,42732.0,1.36,1.36,1.35,1.36,42732.0
2019-07-01 11:30:00,1.36,1.36,1.35,1.36,62600.0,1.36,1.36,1.35,1.36,62600.0
2019-07-01 11:35:00,1.35,1.36,1.35,1.36,140488.0,1.35,1.36,1.35,1.36,140488.0
2019-07-01 11:40:00,1.36,1.36,1.35,1.35,48744.0,1.36,1.36,1.35,1.35,48744.0
2019-07-01 11:45:00,1.36,1.36,1.35,1.36,159652.0,1.36,1.36,1.35,1.36,159652.0
2019-07-01 11:50:00,1.36,1.36,1.35,1.36,288704.0,1.36,1.36,1.35,1.36,288704.0
2019-07-01 11:55:00,1.36,1.36,1.36,1.36,113300.0,1.36,1.36,1.36,1.36,113300.0
2019-07-01 12:00:00,1.36,1.36,1.36,1.36,82052.0,1.36,1.36,1.36,1.36,82052.0
2019-07-01 12:05:00,1.36,1.36,1.36,1.36,252812.0,1.36,1.36,1.36,1.36,252812.0
2019-07-01 12:10:00,1.36,1.36,1.36,1.36,303832.0,1.36,1.36,1.36,1.36,303832.0
2019-07-01 12:15:00,1.36,1.36,1.36,1.36,119660.0,1.36,1.36,1.36,1.36,119660.0
2019-07-01 12:20:00,1.36,1.36,1.36,1.36,274136.0,1.36,1.36,1.36,1.36,274136.0
2019-07-01 12:25:00,1.36,1.36,1.36,1.36,118124.0,1.36,1.36,1.36,1.36,118124.0
2019-07-01 12:30:00,1.36,1.36,1.36,1.36,247872.0,1.36,1.36,1.36,1.36,247872.0
2019-07-01 12:35:00,1.36,1.36,1.36,1.36,87188.0,1.36,1.36,1.36,1.36,87188.0
2019-07-01 12:40:00,1.36,1.36,1.36,1.36,141788.0,1.36,1.36,1.36,1.36,141788.0
2019-07-01 12:45:00,1.36,1.36,1.35,1.35,183568.0,1.36,1.36,1.35,1.35,183568.0
2019-07-01 12:50:00,1.35,1.36,1.35,1.36,696156.0,1.35,1.36,1.35,1.36,696156.0
2019-07-01 12:55:00,1.36,1.36,1.35,1.35,157784.0,1.36,1.36,1.35,1.35,157784.0
2019-07-01 13:00:00,1.35,1.35,1.34,1.35,173192.0,1.35,1.35,1.34,1.35,173192.0
2019-07-01 13:05:00,1.35,1.35,1.34,1.35,136808.0,1.35,1.35,1.34,1.35,136808.0
2019-07-01 13:10:00,1.35,1.35,1.34,1.35,144272.0,1.35,1.35,1.34,1.35,144272.0
2019-07-01 13:15:00,1.35,1.35,1.34,1.35,447940.0,1.35,1.35,1.34,1.35,447940.0
2019-07-01 13:20:00,1.35,1.35,1.34,1.35,561432.0,1.35,1.35,1.34,1.35,561432.0
2019-07-01 13:25:00,1.35,1.35,1.35,1.35,53596.0,1.35,1.35,1.35,1.35,53596.0
2019-07-01 13:30:00,1.35,1.35,1.34,1.34,338692.0,1.35,1.35,1.34,1.34,338692.0
2019-07-01 13:35:00,1.34,1.35,1.34,1.35,175628.0,1.34,1.35,1.34,1.35,175628.0
2019-07-01 13:40:00,1.35,1.35,1.34,1.34,201232.0,1.35,1.35,1.34,1.34,201232.0
2019-07-01 13:45:00,1.34,1.35,1.34,1.34,252064.0,1.34,1.35,1.34,1.34,252064.0
2019-07-01 13:50:00,1.34,1.34,1.34,1.34,446900.0,1.34,1.34,1.34,1.34,446900.0
2019-07-01 13:55:00,1.34,1.34,1.34,1.34,186792.0,1.34,1.34,1.34,1.34,186792.0
2019-07-01 14:00:00,1.34,1.34,1.34,1.34,191484.0,1.34,1.34,1.34,1.34,191484.0
2019-07-01 14:05:00,1.34,1.34,1.34,1.34,159200.0,1.34,1.34,1.34,1.34,159200.0
2019-07-01 14:10:00,1.34,1.34,1.34,1.34,36656.0,1.34,1.34,1.34,1.34,36656.0
2019-07-01 14:15:00,1.34,1.34,1.34,1.34,129072.0,1.34,1.34,1.34,1.34,129072.0
2019-07-01 14:20:00,1.34,1.34,1.34,1.34,54456.0,1.34,1.34,1.34,1.34,54456.0
2019-07-01 14:25:00,1.34,1.34,1.34,1.34,56776.0,1.34,1.34,1.34,1.34,56776.0
2019-07-01 14:30:00,1.34,1.34,1.34,1.34,25348.0,1.34,1.34,1.34,1.34,25348.0
2019-07-01 14:35:00,1.34,1.34,1.34,1.34,64904.0,1.34,1.34,1.34,1.34,64904.0
2019-07-01 14:40:00,1.34,1.34,1.34,1.34,151844.0,1.34,1.34,1.34,1.34,151844.0
2019-07-01 14:45:00,1.34,1.34,1.34,1.34,162404.0,1.34,1.34,1.34,1.34,162404.0
2019-07-01 14:50:00,1.34,1.34,1.34,1.34,262732.0,1.34,1.34,1.34,1.34,262732.0
2019-07-01 14:55:00,1.34,1.34,1.34,1.34,298444.0,1.34,1.34,1.34,1.34,298444.0
2019-07-01 15:00:00,1.34,1.34,1.34,1.34,119640.0,1.34,1.34,1.34,1.34,119640.0
2019-07-01 15:05:00,1.34,1.34,1.34,1.34,192732.0,1.34,1.34,1.34,1.34,192732.0
2019-07-01 15:10:00,1.34,1.34,1.34,1.34,242832.0,1.34,1.34,1.34,1.34,242832.0
2019-07-01 15:15:00,1.34,1.34,1.34,1.34,475896.0,1.34,1.34,1.34,1.34,475896.0
2019-07-01 15:20:00,1.35,1.35,1.34,1.35,167560.0,1.35,1.35,1.34,1.35,167560.0
2019-07-01 15:25:00,1.34,1.35,1.34,1.35,88472.0,1.34,1.35,1.34,1.35,88472.0
2019-07-01 15:30:00,1.35,1.35,1.34,1.34,234284.0,1.35,1.35,1.34,1.34,234284.0
2019-07-01 15:35:00,1.34,1.35,1.34,1.34,76204.0,1.34,1.35,1.34,1.34,76204.0
2019-07-01 15:40:00,1.34,1.35,1.34,1.34,528260.0,1.34,1.35,1.34,1.34,528260.0
2019-07-01 15:45:00,1.34,1.34,1.34,1.34,691800.0,1.34,1.34,1.34,1.34,691800.0
2019-07-01 15:50:00,1.34,1.34,1.34,1.34,188300.0,1.34,1.34,1.34,1.34,188300.0
2019-07-01 15:55:00,1.34,1.34,1.34,1.34,1018456.0,1.34,1.34,1.34,1.34,1018456.0
2019-07-02 09:30:00,1.34,1.34,1.34,1.34,188988.0,1.34,1.34,1.34,1.34,188988.0
2019-07-02 09:35:00,1.34,1.36,1.34,1.36,283876.0,1.34,1.36,1.34,1.36,283876.0
2019-07-02 09:40:00,1.36,1.36,1.35,1.36,181968.0,1.36,1.36,1.35,1.36,181968.0
2019-07-02 09:45:00,1.36,1.36,1.35,1.36,65652.0,1.36,1.36,1.35,1.36,65652.0
2019-07-02 09:50:00,1.36,1.36,1.36,1.36,111140.0,1.36,1.36,1.36,1.36,111140.0
2019-07-02 09:55:00,1.36,1.36,1.36,1.36,102784.0,1.36,1.36,1.36,1.36,102784.0
2019-07-02 10:00:00,1.36,1.36,1.36,1.36,49080.0,1.36,1.36,1.36,1.36,49080.0
2019-07-02 10:05:00,1.36,1.36,1.35,1.35,181076.0,1.36,1.36,1.35,1.35,181076.0
2019-07-02 10:10:00,1.35,1.35,1.35,1.35,102452.0,1.35,1.35,1.35,1.35,102452.0
2019-07-02 10:15:00,1.35,1.35,1.34,1.34,54596.0,1.35,1.35,1.34,1.34,54596.0
2019-07-02 10:20:00,1.35,1.35,1.34,1.35,127852.0,1.35,1.35,1.34,1.35,127852.0
2019-07-02 10:25:00,1.35,1.35,1.34,1.35,100412.0,1.35,1.35,1.34,1.35,100412.0
2019-07-02 10:30:00,1.35,1.35,1.34,1.34,88192.0,1.35,1.35,1.34,1.34,88192.0
2019-07-02 10:35:00,1.34,1.34,1.34,1.34,68592.0,1.34,1.34,1.34,1.34,68592.0
2019-07-02 10:40:00,1.34,1.34,1.34,1.34,102568.0,1.34,1.34,1.34,1.34,102568.0
2019-07-02 10:45:00,1.34,1.34,1.34,1.34,72348.0,1.34,1.34,1.34,1.34,72348.0
2019-07-02 10:50:00,1.34,1.34,1.34,1.34,268316.0,1.34,1.34,1.34,1.34,268316.0
2019-07-02 10:55:00,1.34,1.34,1.34,1.34,206612.0,1.34,1.34,1.34,1.34,206612.0
2019-07-02 11:00:00,1.34,1.34,1.34,1.34,75920.0,1.34,1.34,1.34,1.34,75920.0
2019-07-02 11:05:00,1.34,1.34,1.34,1.34,350088.0,1.34,1.34,1.34,1.34,350088.0
2019-07-02 11:10:00,1.34,1.34,1.34,1.34,101852.0,1.34,1.34,1.34,1.34,101852.0
2019-07-02 11:15:00,1.34,1.34,1.34,1.34,284152.0,1.34,1.34,1.34,1.34,284152.0
2019-07-02 11:20:00,1.34,1.35,1.34,1.34,354492.0,1.34,1.35,1.34,1.34,354492.0
2019-07-02 11:25:00,1.34,1.35,1.34,1.34,131356.0,1.34,1.35,1.34,1.34,131356.0
2019-07-02 11:30:00,1.34,1.34,1.33,1.34,831696.0,1.34,1.34,1.33,1.34,831696.0
2019-07-02 11:35:00,1.34,1.34,1.33,1.33,92984.0,1.34,1.34,1.33,1.33,92984.0
2019-07-02 11:40:00,1.33,1.34,1.33,1.34,375500.0,1.33,1.34,1.33,1.34,375500.0
2019-07-02 11:45:00,1.33,1.34,1.33,1.34,399088.0,1.33,1.34,1.33,1.34,399088.0
2019-07-02 11:50:00,1.34,1.34,1.34,1.34,147236.0,1.34,1.34,1.34,1.34,147236.0
2019-07-02 11:55:00,1.34,1.34,1.33,1.33,146468.0,1.34,1.34,1.33,1.33,146468.0
2019-07-02 12:00:00,1.33,1.34,1.33,1.33,110632.0,1.33,1.34,1.33,1.33,110632.0
2019-07-02 12:05:00,1.33,1.34,1.33,1.34,158324.0,1.33,1.34,1.33,1.34,158324.0
2019-07-02 12:10:00,1.34,1.34,1.34,1.34,59396.0,1.34,1.34,1.34,1.34,59396.0
2019-07-02 12:15:00,1.34,1.34,1.34,1.34,277360.0,1.34,1.34,1.34,1.34,277360.0
2019-07-02 12:20:00,1.34,1.34,1.34,1.34,56048.0,1.34,1.34,1.34,1.34,56048.0
2019-07-02 12:25:00,1.34,1.34,1.33,1.34,136580.0,1.34,1.34,1.33,1.34,136580.0
2019-07-02 12:30:00,1.34,1.34,1.34,1.34,46404.0,1.34,1.34,1.34,1.34,46404.0
2019-07-02 12:35:00,1.34,1.34,1.33,1.34,424716.0,1.34,1.34,1.33,1.34,424716.0
2019-07-02 12:40:00,1.34,1.34,1.34,1.34,27200.0,1.34,1.34,1.34,1.34,27200.0
2019-07-02 12:45:00,1.34,1.35,1.34,1.35,117152.0,1.34,1.35,1.34,1.35,117152.0
2019-07-02 12:50:00,1.34,1.35,1.34,1.34,168892.0,1.34,1.35,1.34,1.34,168892.0
2019-07-02 12:55:00,1.34,1.34,1.34,1.34,222720.0,1.34,1.34,1.34,1.34,222720.0
2019-07-02 13:00:00,1.34,1.34,1.34,1.34,24824.0,1.34,1.34,1.34,1.34,24824.0
2019-07-02 13:05:00,1.34,1.34,1.34,1.34,14000.0,1.34,1.34,1.34,1.34,14000.0
2019-07-02 13:10:00,1.34,1.34,1.34,1.34,47308.0,1.34,1.34,1.34,1.34,47308.0
2019-07-02 13:15:00,1.34,1.34,1.34,1.34,239268.0,1.34,1.34,1.34,1.34,239268.0
2019-07-02 13:20:00,1.34,1.34,1.34,1.34,47080.0,1.34,1.34,1.34,1.34,47080.0
2019-07-02 13:25:00,1.34,1.34,1.34,1.34,24400.0,1.34,1.34,1.34,1.34,24400.0
2019-07-02 13:30:00,1.34,1.34,1.33,1.33,69788.0,1.34,1.34,1.33,1.33,69788.0
2019-07-02 13:35:00,1.34,1.34,1.33,1.34,256976.0,1.34,1.34,1.33,1.34,256976.0
2019-07-02 13:40:00,1.34,1.34,1.34,1.34,119900.0,1.34,1.34,1.34,1.34,119900.0
2019-07-02 13:45:00,1.34,1.34,1.34,1.34,9200.0,1.34,1.34,1.34,1.34,9200.0
2019-07-02 13:50:00,1.34,1.34,1.33,1.33,104624.0,1.34,1.34,1.33,1.33,104624.0
2019-07-02 13:55:00,1.33,1.34,1.33,1.34,60168.0,1.33,1.34,1.33,1.34,60168.0
2019-07-02 14:00:00,1.33,1.34,1.33,1.34,21600.0,1.33,1.34,1.33,1.34,21600.0
2019-07-02 14:05:00,1.33,1.34,1.33,1.33,115444.0,1.33,1.34,1.33,1.33,115444.0
2019-07-02 14:10:00,1.34,1.34,1.33,1.34,119192.0,1.34,1.34,1.33,1.34,119192.0
2019-07-02 14:15:00,1.34,1.34,1.34,1.34,83272.0,1.34,1.34,1.34,1.34,83272.0
2019-07-02 14:20:00,1.34,1.34,1.34,1.34,40372.0,1.34,1.34,1.34,1.34,40372.0
2019-07-02 14:25:00,1.34,1.34,1.34,1.34,19388.0,1.34,1.34,1.34,1.34,19388.0
2019-07-02 14:30:00,1.34,1.34,1.34,1.34,500764.0,1.34,1.34,1.34,1.34,500764.0
2019-07-02 14:35:00,1.34,1.34,1.33,1.33,98080.0,1.34,1.34,1.33,1.33,98080.0
2019-07-02 14:40:00,1.34,1.34,1.33,1.34,264000.0,1.34,1.34,1.33,1.34,264000.0
2019-07-02 14:45:00,1.34,1.34,1.34,1.34,142684.0,1.34,1.34,1.34,1.34,142684.0
2019-07-02 14:50:00,1.34,1.34,1.34,1.34,384300.0,1.34,1.34,1.34,1.34,384300.0
2019-07-02 14:55:00,1.34,1.34,1.34,1.34,68184.0,1.34,1.34,1.34,1.34,68184.0
2019-07-02 15:00:00,1.34,1.34,1.34,1.34,176788.0,1.34,1.34,1.34,1.34,176788.0
2019-07-02 15:05:00,1.34,1.35,1.34,1.35,305804.0,1.34,1.35,1.34,1.35,305804.0
2019-07-02 15:10:00,1.35,1.35,1.34,1.34,386480.0,1.35,1.35,1.34,1.34,386480.0
2019-07-02 15:15:00,1.34,1.35,1.34,1.35,63168.0,1.34,1.35,1.34,1.35,63168.0
2019-07-02 15:20:00,1.35,1.35,1.34,1.34,161716.0,1.35,1.35,1.34,1.34,161716.0
2019-07-02 15:25:00,1.35,1.35,1.34,1.35,47916.0,1.35,1.35,1.34,1.35,47916.0
2019-07-02 15:30:00,1.35,1.35,1.34,1.34,415452.0,1.35,1.35,1.34,1.34,415452.0
2019-07-02 15:35:00,1.34,1.35,1.34,1.34,567972.0,1.34,1.35,1.34,1.34,567972.0
2019-07-02 15:40:00,1.34,1.34,1.34,1.34,204212.0,1.34,1.34,1.34,1.34,204212.0
2019-07-02 15:45:00,1.34,1.34,1.34,1.34,302664.0,1.34,1.34,1.34,1.34,302664.0
2019-07-02 15:50:00,1.34,1.35,1.34,1.35,724212.0,1.34,1.35,1.34,1.35,724212.0
2019-07-02 15:55:00,1.35,1.35,1.34,1.34,1287032.0,1.35,1.35,1.34,1.34,1287032.0
2019-07-03 09:30:00,1.35,1.36,1.34,1.34,96120.0,1.35,1.36,1.34,1.34,96120.0
2019-07-03 09:35:00,1.34,1.35,1.34,1.34,178528.0,1.34,1.35,1.34,1.34,178528.0
2019-07-03 09:40:00,1.34,1.34,1.33,1.34,219112.0,1.34,1.34,1.33,1.34,219112.0
2019-07-03 09:45:00,1.34,1.34,1.34,1.34,37628.0,1.34,1.34,1.34,1.34,37628.0
2019-07-03 09:50:00,1.34,1.34,1.33,1.34,160948.0,1.34,1.34,1.33,1.34,160948.0
2019-07-03 09:55:00,1.34,1.34,1.34,1.34,381960.0,1.34,1.34,1.34,1.34,381960.0
2019-07-03 10:00:00,1.34,1.34,1.32,1.32,201756.0,1.34,1.34,1.32,1.32,201756.0
2019-07-03 10:05:00,1.33,1.33,1.32,1.32,444368.0,1.33,1.33,1.32,1.32,444368.0
2019-07-03 10:10:00,1.32,1.32,1.32,1.32,129684.0,1.32,1.32,1.32,1.32,129684.0
2019-07-03 10:15:00,1.32,1.32,1.32,1.32,122916.0,1.32,1.32,1.32,1.32,122916.0
2019-07-03 10:20:00,1.32,1.32,1.32,1.32,362152.0,1.32,1.32,1.32,1.32,362152.0
2019-07-03 10:25:00,1.32,1.33,1.32,1.33,286124.0,1.32,1.33,1.32,1.33,286124.0
2019-07-03 10:30:00,1.33,1.33,1.32,1.33,118780.0,1.33,1.33,1.32,1.33,118780.0
2019-07-03 10:35:00,1.33,1.33,1.32,1.32,62536.0,1.33,1.33,1.32,1.32,62536.0
2019-07-03 10:40:00,1.33,1.33,1.32,1.32,124584.0,1.33,1.33,1.32,1.32,124584.0
2019-07-03 10:45:00,1.33,1.33,1.32,1.33,225292.0,1.33,1.33,1.32,1.33,225292.0
2019-07-03 10:50:00,1.33,1.34,1.33,1.33,171396.0,1.33,1.34,1.33,1.33,171396.0
2019-07-03 10:55:00,1.33,1.33,1.33,1.33,57504.0,1.33,1.33,1.33,1.33,57504.0
2019-07-03 11:00:00,1.33,1.33,1.33,1.33,18924.0,1.33,1.33,1.33,1.33,18924.0
2019-07-03 11:05:00,1.33,1.33,1.32,1.32,514580.0,1.33,1.33,1.32,1.32,514580.0
2019-07-03 11:10:00,1.32,1.32,1.32,1.32,79068.0,1.32,1.32,1.32,1.32,79068.0
2019-07-03 11:15:00,1.32,1.32,1.32,1.32,45860.0,1.32,1.32,1.32,1.32,45860.0
2019-07-03 11:20:00,1.32,1.33,1.32,1.33,94560.0,1.32,1.33,1.32,1.33,94560.0
2019-07-03 11:25:00,1.33,1.33,1.32,1.33,66016.0,1.33,1.33,1.32,1.33,66016.0
2019-07-03 11:30:00,1.33,1.33,1.32,1.32,313780.0,1.33,1.33,1.32,1.32,313780.0
2019-07-03 11:35:00,1.32,1.33,1.32,1.33,168672.0,1.32,1.33,1.32,1.33,168672.0
2019-07-03 11:40:00,1.33,1.33,1.32,1.33,39640.0,1.33,1.33,1.32,1.33,39640.0
2019-07-03 11:45:00,1.32,1.33,1.32,1.32,189244.0,1.32,1.33,1.32,1.32,189244.0
2019-07-03 11:50:00,1.32,1.32,1.32,1.32,150004.0,1.32,1.32,1.32,1.32,150004.0
2019-07-03 11:55:00,1.32,1.33,1.32,1.33,305196.0,1.32,1.33,1.32,1.33,305196.0
2019-07-03 12:00:00,1.33,1.33,1.32,1.33,141884.0,1.33,1.33,1.32,1.33,141884.0
2019-07-03 12:05:00,1.33,1.33,1.33,1.33,179100.0,1.33,1.33,1.33,1.33,179100.0
2019-07-03 12:10:00,1.33,1.33,1.33,1.33,52548.0,1.33,1.33,1.33,1.33,52548.0
2019-07-03 12:15:00,1.33,1.33,1.32,1.32,226808.0,1.33,1.33,1.32,1.32,226808.0
2019-07-03 12:20:00,1.32,1.33,1.32,1.32,160296.0,1.32,1.33,1.32,1.32,160296.0
2019-07-03 12:25:00,1.32,1.33,1.32,1.33,266288.0,1.32,1.33,1.32,1.33,266288.0
2019-07-03 12:30:00,1.33,1.33,1.32,1.33,55788.0,1.33,1.33,1.32,1.33,55788.0
2019-07-03 12:35:00,1.33,1.33,1.32,1.32,96524.0,1.33,1.33,1.32,1.32,96524.0
2019-07-03 12:40:00,1.33,1.33,1.32,1.33,133652.0,1.33,1.33,1.32,1.33,133652.0
2019-07-03 12:45:00,1.33,1.33,1.32,1.33,232356.0,1.33,1.33,1.32,1.33,232356.0
2019-07-03 12:50:00,1.33,1.33,1.32,1.33,459508.0,1.33,1.33,1.32,1.33,459508.0
2019-07-03 12:55:00,1.33,1.33,1.32,1.32,787232.0,1.33,1.33,1.32,1.32,787232.0
2019-07-05 09:30:00,1.32,1.35,1.32,1.34,493764.0,1.32,1.35,1.32,1.34,493764.0
2019-07-05 09:35:00,1.34,1.35,1.33,1.34,148312.0,1.34,1.35,1.33,1.34,148312.0
2019-07-05 09:40:00,1.34,1.35,1.34,1.34,248164.0,1.34,1.35,1.34,1.34,248164.0
2019-07-05 09:45:00,1.34,1.36,1.34,1.34,324224.0,1.34,1.36,1.34,1.34,324224.0
2019-07-05 09:50:00,1.34,1.36,1.34,1.36,350624.0,1.34,1.36,1.34,1.36,350624.0
2019-07-05 09:55:00,1.36,1.36,1.34,1.35,256272.0,1.36,1.36,1.34,1.35,256272.0
2019-07-05 10:00:00,1.35,1.35,1.34,1.35,110856.0,1.35,1.35,1.34,1.35,110856.0
2019-07-05 10:05:00,1.35,1.35,1.34,1.35,320200.0,1.35,1.35,1.34,1.35,320200.0
2019-07-05 10:10:00,1.35,1.35,1.34,1.34,60456.0,1.35,1.35,1.34,1.34,60456.0
2019-07-05 10:15:00,1.34,1.34,1.34,1.34,126912.0,1.34,1.34,1.34,1.34,126912.0
2019-07-05 10:20:00,1.34,1.35,1.34,1.35,158304.0,1.34,1.35,1.34,1.35,158304.0
2019-07-05 10:25:00,1.35,1.35,1.34,1.35,111864.0,1.35,1.35,1.34,1.35,111864.0
2019-07-05 10:30:00,1.35,1.35,1.35,1.35,684252.0,1.35,1.35,1.35,1.35,684252.0
2019-07-05 10:35:00,1.35,1.35,1.34,1.35,843388.0,1.35,1.35,1.34,1.35,843388.0
2019-07-05 10:40:00,1.35,1.35,1.35,1.35,82600.0,1.35,1.35,1.35,1.35,82600.0
2019-07-05 10:45:00,1.35,1.36,1.35,1.36,416812.0,1.35,1.36,1.35,1.36,416812.0
2019-07-05 10:50:00,1.36,1.36,1.36,1.36,553888.0,1.36,1.36,1.36,1.36,553888.0
2019-07-05 10:55:00,1.36,1.36,1.36,1.36,605136.0,1.36,1.36,1.36,1.36,605136.0
2019-07-05 11:00:00,1.36,1.37,1.36,1.36,454732.0,1.36,1.37,1.36,1.36,454732.0
2019-07-05 11:05:00,1.36,1.38,1.36,1.37,714316.0,1.36,1.38,1.36,1.37,714316.0
2019-07-05 11:10:00,1.37,1.38,1.37,1.38,891572.0,1.37,1.38,1.37,1.38,891572.0
2019-07-05 11:15:00,1.37,1.38,1.37,1.38,1231500.0,1.37,1.38,1.37,1.38,1231500.0
2019-07-05 11:20:00,1.38,1.38,1.37,1.38,550736.0,1.38,1.38,1.37,1.38,550736.0
2019-07-05 11:25:00,1.38,1.38,1.37,1.38,632220.0,1.38,1.38,1.37,1.38,632220.0
2019-07-05 11:30:00,1.38,1.39,1.38,1.38,1980676.0,1.38,1.39,1.38,1.38,1980676.0
2019-07-05 11:35:00,1.38,1.39,1.38,1.39,430256.0,1.38,1.39,1.38,1.39,430256.0
2019-07-05 11:40:00,1.39,1.39,1.39,1.39,260544.0,1.39,1.39,1.39,1.39,260544.0
2019-07-05 11:45:00,1.39,1.4,1.39,1.4,656392.0,1.39,1.4,1.39,1.4,656392.0
2019-07-05 11:50:00,1.4,1.4,1.39,1.4,791868.0,1.4,1.4,1.39,1.4,791868.0
2019-07-05 11:55:00,1.4,1.4,1.39,1.4,1125236.0,1.4,1.4,1.39,1.4,1125236.0
2019-07-05 12:00:00,1.4,1.4,1.39,1.39,338460.0,1.4,1.4,1.39,1.39,338460.0
2019-07-05 12:05:00,1.39,1.39,1.39,1.39,128904.0,1.39,1.39,1.39,1.39,128904.0
2019-07-05 12:10:00,1.39,1.4,1.39,1.4,927684.0,1.39,1.4,1.39,1.4,927684.0
2019-07-05 12:15:00,1.4,1.41,1.4,1.41,1173524.0,1.4,1.41,1.4,1.41,1173524.0
2019-07-05 12:20:00,1.4,1.41,1.4,1.41,883944.0,1.4,1.41,1.4,1.41,883944.0
2019-07-05 12:25:00,1.41,1.41,1.4,1.41,118000.0,1.41,1.41,1.4,1.41,118000.0
2019-07-05 12:30:00,1.41,1.41,1.4,1.41,560624.0,1.41,1.41,1.4,1.41,560624.0
2019-07-05 12:35:00,1.41,1.41,1.38,1.39,2056976.0,1.41,1.41,1.38,1.39,2056976.0
2019-07-05 12:40:00,1.39,1.39,1.37,1.38,1514020.0,1.39,1.39,1.37,1.38,1514020.0
2019-07-05 12:45:00,1.38,1.38,1.37,1.37,175056.0,1.38,1.38,1.37,1.37,175056.0
2019-07-05 12:50:00,1.37,1.38,1.37,1.38,318088.0,1.37,1.38,1.37,1.38,318088.0
2019-07-05 12:55:00,1.37,1.38,1.36,1.37,680256.0,1.37,1.38,1.36,1.37,680256.0
2019-07-05 13:00:00,1.37,1.38,1.37,1.38,600908.0,1.37,1.38,1.37,1.38,600908.0
2019-07-05 13:05:00,1.38,1.38,1.37,1.38,80356.0,1.38,1.38,1.37,1.38,80356.0
2019-07-05 13:10:00,1.38,1.38,1.37,1.38,50128.0,1.38,1.38,1.37,1.38,50128.0
2019-07-05 13:15:00,1.38,1.38,1.37,1.37,66180.0,1.38,1.38,1.37,1.37,66180.0
2019-07-05 13:20:00,1.38,1.38,1.37,1.37,1304136.0,1.38,1.38,1.37,1.37,1304136.0
2019-07-05 13:25:00,1.37,1.38,1.36,1.36,265900.0,1.37,1.38,1.36,1.36,265900.0
2019-07-05 13:30:00,1.36,1.38,1.36,1.37,622460.0,1.36,1.38,1.36,1.37,622460.0
2019-07-05 13:35:00,1.37,1.38,1.37,1.37,180908.0,1.37,1.38,1.37,1.37,180908.0
2019-07-05 13:40:00,1.37,1.38,1.37,1.37,255444.0,1.37,1.38,1.37,1.37,255444.0
2019-07-05 13:45:00,1.38,1.38,1.37,1.37,38000.0,1.38,1.38,1.37,1.37,38000.0
2019-07-05 13:50:00,1.37,1.38,1.37,1.38,484380.0,1.37,1.38,1.37,1.38,484380.0
2019-07-05 13:55:00,1.38,1.4,1.38,1.4,1574328.0,1.38,1.4,1.38,1.4,1574328.0
2019-07-05 14:00:00,1.4,1.41,1.39,1.41,1616068.0,1.4,1.41,1.39,1.41,1616068.0
2019-07-05 14:05:00,1.4,1.41,1.4,1.4,1060236.0,1.4,1.41,1.4,1.4,1060236.0
2019-07-05 14:10:00,1.4,1.4,1.4,1.4,41956.0,1.4,1.4,1.4,1.4,41956.0
2019-07-05 14:15:00,1.4,1.4,1.39,1.39,608404.0,1.4,1.4,1.39,1.39,608404.0
2019-07-05 14:20:00,1.39,1.39,1.39,1.39,223272.0,1.39,1.39,1.39,1.39,223272.0
2019-07-05 14:25:00,1.39,1.4,1.39,1.39,243672.0,1.39,1.4,1.39,1.39,243672.0
2019-07-05 14:30:00,1.39,1.39,1.39,1.39,884252.0,1.39,1.39,1.39,1.39,884252.0
2019-07-05 14:35:00,1.39,1.39,1.39,1.39,78516.0,1.39,1.39,1.39,1.39,78516.0
2019-07-05 14:40:00,1.39,1.4,1.39,1.39,424180.0,1.39,1.4,1.39,1.39,424180.0
2019-07-05 14:45:00,1.39,1.39,1.39,1.39,101136.0,1.39,1.39,1.39,1.39,101136.0
2019-07-05 14:50:00,1.39,1.39,1.39,1.39,202280.0,1.39,1.39,1.39,1.39,202280.0
2019-07-05 14:55:00,1.39,1.39,1.39,1.39,358288.0,1.39,1.39,1.39,1.39,358288.0
2019-07-05 15:00:00,1.39,1.39,1.39,1.39,287328.0,1.39,1.39,1.39,1.39,287328.0
2019-07-05 15:05:00,1.39,1.39,1.39,1.39,302868.0,1.39,1.39,1.39,1.39,302868.0
2019-07-05 15:10:00,1.39,1.4,1.39,1.4,1283056.0,1.39,1.4,1.39,1.4,1283056.0
2019-07-05 15:15:00,1.4,1.41,1.4,1.4,1130864.0,1.4,1.41,1.4,1.4,1130864.0
2019-07-05 15:20:00,1.4,1.4,1.4,1.4,178532.0,1.4,1.4,1.4,1.4,178532.0
2019-07-05 15:25:00,1.4,1.41,1.39,1.4,910236.0,1.4,1.41,1.39,1.4,910236.0
2019-07-05 15:30:00,1.4,1.4,1.39,1.39,1573972.0,1.4,1.4,1.39,1.39,1573972.0
2019-07-05 15:35:00,1.39,1.39,1.38,1.39,535296.0,1.39,1.39,1.38,1.39,535296.0
2019-07-05 15:40:00,1.39,1.39,1.39,1.39,116176.0,1.39,1.39,1.39,1.39,116176.0
2019-07-05 15:45:00,1.39,1.39,1.39,1.39,464016.0,1.39,1.39,1.39,1.39,464016.0
2019-07-05 15:50:00,1.39,1.39,1.38,1.38,1997472.0,1.39,1.39,1.38,1.38,1997472.0
2019-07-05 15:55:00,1.38,1.38,1.38,1.38,1708708.0,1.38,1.38,1.38,1.38,1708708.0
2019-07-08 09:30:00,1.38,1.38,1.36,1.36,445712.0,1.38,1.38,1.36,1.36,445712.0
2019-07-08 09:35:00,1.36,1.37,1.36,1.36,179428.0,1.36,1.37,1.36,1.36,179428.0
2019-07-08 09:40:00,1.36,1.37,1.36,1.36,118648.0,1.36,1.37,1.36,1.36,118648.0
2019-07-08 09:45:00,1.36,1.37,1.36,1.36,149004.0,1.36,1.37,1.36,1.36,149004.0
2019-07-08 09:50:00,1.36,1.37,1.36,1.36,165472.0,1.36,1.37,1.36,1.36,165472.0
2019-07-08 09:55:00,1.36,1.37,1.36,1.37,110944.0,1.36,1.37,1.36,1.37,110944.0
2019-07-08 10:00:00,1.37,1.38,1.37,1.38,520716.0,1.37,1.38,1.37,1.38,520716.0
2019-07-08 10:05:00,1.38,1.38,1.37,1.38,275844.0,1.38,1.38,1.37,1.38,275844.0
2019-07-08 10:10:00,1.38,1.38,1.37,1.38,252596.0,1.38,1.38,1.37,1.38,252596.0
2019-07-08 10:15:00,1.37,1.38,1.37,1.38,238376.0,1.37,1.38,1.37,1.38,238376.0
2019-07-08 10:20:00,1.38,1.38,1.38,1.38,201008.0,1.38,1.38,1.38,1.38,201008.0
2019-07-08 10:25:00,1.38,1.38,1.38,1.38,66244.0,1.38,1.38,1.38,1.38,66244.0
2019-07-08 10:30:00,1.38,1.38,1.37,1.37,180508.0,1.38,1.38,1.37,1.37,180508.0
2019-07-08 10:35:00,1.37,1.37,1.37,1.37,73296.0,1.37,1.37,1.37,1.37,73296.0
2019-07-08 10:40:00,1.37,1.38,1.37,1.37,151112.0,1.37,1.38,1.37,1.37,151112.0
2019-07-08 10:45:00,1.37,1.37,1.37,1.37,114956.0,1.37,1.37,1.37,1.37,114956.0
2019-07-08 10:50:00,1.37,1.37,1.37,1.37,126124.0,1.37,1.37,1.37,1.37,126124.0
2019-07-08 10:55:00,1.37,1.37,1.37,1.37,89472.0,1.37,1.37,1.37,1.37,89472.0
2019-07-08 11:00:00,1.37,1.37,1.37,1.37,106040.0,1.37,1.37,1.37,1.37,106040.0
2019-07-08 11:05:00,1.37,1.37,1.37,1.37,48696.0,1.37,1.37,1.37,1.37,48696.0
2019-07-08 11:10:00,1.37,1.37,1.37,1.37,197284.0,1.37,1.37,1.37,1.37,197284.0
2019-07-08 11:15:00,1.37,1.37,1.37,1.37,111612.0,1.37,1.37,1.37,1.37,111612.0
2019-07-08 11:20:00,1.37,1.38,1.36,1.36,508928.0,1.37,1.38,1.36,1.36,508928.0
2019-07-08 11:25:00,1.36,1.37,1.36,1.36,54120.0,1.36,1.37,1.36,1.36,54120.0
2019-07-08 11:30:00,1.36,1.37,1.36,1.36,154076.0,1.36,1.37,1.36,1.36,154076.0
2019-07-08 11:35:00,1.36,1.36,1.36,1.36,148060.0,1.36,1.36,1.36,1.36,148060.0
2019-07-08 11:40:00,1.36,1.37,1.36,1.37,360612.0,1.36,1.37,1.36,1.37,360612.0
2019-07-08 11:45:00,1.37,1.37,1.37,1.37,112908.0,1.37,1.37,1.37,1.37,112908.0
2019-07-08 11:50:00,1.37,1.38,1.37,1.38,214856.0,1.37,1.38,1.37,1.38,214856.0
2019-07-08 11:55:00,1.38,1.38,1.37,1.38,80472.0,1.38,1.38,1.37,1.38,80472.0
2019-07-08 12:00:00,1.38,1.38,1.37,1.37,224900.0,1.38,1.38,1.37,1.37,224900.0
2019-07-08 12:05:00,1.37,1.37,1.37,1.37,25992.0,1.37,1.37,1.37,1.37,25992.0
2019-07-08 12:10:00,1.37,1.37,1.36,1.36,138172.0,1.37,1.37,1.36,1.36,138172.0
2019-07-08 12:15:00,1.36,1.37,1.36,1.36,75144.0,1.36,1.37,1.36,1.36,75144.0
2019-07-08 12:20:00,1.36,1.37,1.36,1.36,56732.0,1.36,1.37,1.36,1.36,56732.0
2019-07-08 12:25:00,1.36,1.37,1.36,1.36,266068.0,1.36,1.37,1.36,1.36,266068.0
2019-07-08 12:30:00,1.36,1.37,1.36,1.37,127324.0,1.36,1.37,1.36,1.37,127324.0
2019-07-08 12:35:00,1.37,1.38,1.37,1.37,317388.0,1.37,1.38,1.37,1.37,317388.0
2019-07-08 12:40:00,1.38,1.38,1.37,1.37,29400.0,1.38,1.38,1.37,1.37,29400.0
2019-07-08 12:45:00,1.38,1.38,1.37,1.38,68764.0,1.38,1.38,1.37,1.38,68764.0
2019-07-08 12:50:00,1.38,1.38,1.37,1.38,222656.0,1.38,1.38,1.37,1.38,222656.0
2019-07-08 12:55:00,1.38,1.38,1.38,1.38,49700.0,1.38,1.38,1.38,1.38,49700.0
2019-07-08 13:00:00,1.38,1.38,1.38,1.38,70228.0,1.38,1.38,1.38,1.38,70228.0
2019-07-08 13:05:00,1.38,1.38,1.38,1.38,253428.0,1.38,1.38,1.38,1.38,253428.0
2019-07-08 13:10:00,1.38,1.38,1.38,1.38,66792.0,1.38,1.38,1.38,1.38,66792.0
2019-07-08 13:15:00,1.38,1.38,1.37,1.37,141500.0,1.38,1.38,1.37,1.37,141500.0
2019-07-08 13:20:00,1.37,1.37,1.36,1.36,59648.0,1.37,1.37,1.36,1.36,59648.0
2019-07-08 13:25:00,1.36,1.38,1.36,1.38,277604.0,1.36,1.38,1.36,1.38,277604.0
2019-07-08 13:30:00,1.38,1.38,1.37,1.38,65628.0,1.38,1.38,1.37,1.38,65628.0
2019-07-08 13:35:00,1.37,1.38,1.37,1.37,158868.0,1.37,1.38,1.37,1.37,158868.0
2019-07-08 13:40:00,1.37,1.37,1.36,1.36,122052.0,1.37,1.37,1.36,1.36,122052.0
2019-07-08 13:45:00,1.36,1.37,1.36,1.36,44456.0,1.36,1.37,1.36,1.36,44456.0
2019-07-08 13:50:00,1.37,1.37,1.36,1.37,163896.0,1.37,1.37,1.36,1.37,163896.0
2019-07-08 13:55:00,1.37,1.37,1.36,1.36,202420.0,1.37,1.37,1.36,1.36,202420.0
2019-07-08 14:00:00,1.36,1.37,1.36,1.36,217916.0,1.36,1.37,1.36,1.36,217916.0
2019-07-08 14:05:00,1.36,1.37,1.36,1.37,277540.0,1.36,1.37,1.36,1.37,277540.0
2019-07-08 14:10:00,1.37,1.37,1.37,1.37,63976.0,1.37,1.37,1.37,1.37,63976.0
2019-07-08 14:15:00,1.37,1.37,1.36,1.36,214012.0,1.37,1.37,1.36,1.36,214012.0
2019-07-08 14:20:00,1.36,1.36,1.36,1.36,164528.0,1.36,1.36,1.36,1.36,164528.0
2019-07-08 14:25:00,1.36,1.36,1.36,1.36,136160.0,1.36,1.36,1.36,1.36,136160.0
2019-07-08 14:30:00,1.36,1.36,1.36,1.36,58132.0,1.36,1.36,1.36,1.36,58132.0
2019-07-08 14:35:00,1.36,1.36,1.36,1.36,195824.0,1.36,1.36,1.36,1.36,195824.0
2019-07-08 14:40:00,1.36,1.36,1.36,1.36,42184.0,1.36,1.36,1.36,1.36,42184.0
2019-07-08 14:45:00,1.36,1.36,1.36,1.36,212868.0,1.36,1.36,1.36,1.36,212868.0
2019-07-08 14:50:00,1.36,1.36,1.36,1.36,137680.0,1.36,1.36,1.36,1.36,137680.0
2019-07-08 14:55:00,1.36,1.36,1.36,1.36,144460.0,1.36,1.36,1.36,1.36,144460.0
2019-07-08 15:00:00,1.36,1.36,1.36,1.36,175420.0,1.36,1.36,1.36,1.36,175420.0
2019-07-08 15:05:00,1.36,1.36,1.36,1.36,93228.0,1.36,1.36,1.36,1.36,93228.0
2019-07-08 15:10:00,1.36,1.36,1.36,1.36,84776.0,1.36,1.36,1.36,1.36,84776.0
2019-07-08 15:15:00,1.36,1.36,1.36,1.36,372516.0,1.36,1.36,1.36,1.36,372516.0
2019-07-08 15:20:00,1.36,1.36,1.36,1.36,94460.0,1.36,1.36,1.36,1.36,94460.0
2019-07-08 15:25:00,1.36,1.36,1.36,1.36,146796.0,1.36,1.36,1.36,1.36,146796.0
2019-07-08 15:30:00,1.36,1.36,1.36,1.36,326024.0,1.36,1.36,1.36,1.36,326024.0
2019-07-08 15:35:00,1.36,1.36,1.36,1.36,315080.0,1.36,1.36,1.36,1.36,315080.0
2019-07-08 15:40:00,1.36,1.36,1.36,1.36,294976.0,1.36,1.36,1.36,1.36,294976.0
2019-07-08 15:45:00,1.36,1.36,1.36,1.36,445328.0,1.36,1.36,1.36,1.36,445328.0
2019-07-08 15:50:00,1.36,1.36,1.36,1.36,657556.0,1.36,1.36,1.36,1.36,657556.0
2019-07-08 15:55:00,1.36,1.36,1.36,1.36,1337504.0,1.36,1.36,1.36,1.36,1337504.0
2019-07-09 09:30:00,1.37,1.39,1.37,1.38,147840.0,1.37,1.39,1.37,1.38,147840.0
2019-07-09 09:35:00,1.37,1.37,1.36,1.36,39360.0,1.37,1.37,1.36,1.36,39360.0
2019-07-09 09:40:00,1.36,1.37,1.36,1.36,56172.0,1.36,1.37,1.36,1.36,56172.0
2019-07-09 09:45:00,1.36,1.36,1.35,1.35,336900.0,1.36,1.36,1.35,1.35,336900.0
2019-07-09 09:50:00,1.36,1.36,1.35,1.35,307312.0,1.36,1.36,1.35,1.35,307312.0
2019-07-09 09:55:00,1.35,1.35,1.34,1.35,54948.0,1.35,1.35,1.34,1.35,54948.0
2019-07-09 10:00:00,1.35,1.35,1.34,1.34,252340.0,1.35,1.35,1.34,1.34,252340.0
2019-07-09 10:05:00,1.34,1.34,1.34,1.34,176860.0,1.34,1.34,1.34,1.34,176860.0
2019-07-09 10:10:00,1.34,1.34,1.33,1.34,533584.0,1.34,1.34,1.33,1.34,533584.0
2019-07-09 10:15:00,1.34,1.34,1.34,1.34,318148.0,1.34,1.34,1.34,1.34,318148.0
2019-07-09 10:20:00,1.34,1.34,1.34,1.34,214756.0,1.34,1.34,1.34,1.34,214756.0
2019-07-09 10:25:00,1.34,1.34,1.34,1.34,89652.0,1.34,1.34,1.34,1.34,89652.0
2019-07-09 10:30:00,1.34,1.34,1.34,1.34,235292.0,1.34,1.34,1.34,1.34,235292.0
2019-07-09 10:35:00,1.34,1.34,1.33,1.34,698888.0,1.34,1.34,1.33,1.34,698888.0
2019-07-09 10:40:00,1.33,1.33,1.33,1.33,367380.0,1.33,1.33,1.33,1.33,367380.0
2019-07-09 10:45:00,1.33,1.34,1.33,1.34,317792.0,1.33,1.34,1.33,1.34,317792.0
2019-07-09 10:50:00,1.34,1.34,1.33,1.34,196472.0,1.34,1.34,1.33,1.34,196472.0
2019-07-09 10:55:00,1.34,1.34,1.33,1.33,601520.0,1.34,1.34,1.33,1.33,601520.0
2019-07-09 11:00:00,1.33,1.35,1.33,1.34,738908.0,1.33,1.35,1.33,1.34,738908.0
2019-07-09 11:05:00,1.34,1.34,1.34,1.34,122500.0,1.34,1.34,1.34,1.34,122500.0
2019-07-09 11:10:00,1.34,1.34,1.33,1.33,231820.0,1.34,1.34,1.33,1.33,231820.0
2019-07-09 11:15:00,1.33,1.34,1.33,1.34,330888.0,1.33,1.34,1.33,1.34,330888.0
2019-07-09 11:20:00,1.34,1.34,1.33,1.34,174996.0,1.34,1.34,1.33,1.34,174996.0
2019-07-09 11:25:00,1.33,1.34,1.33,1.33,218800.0,1.33,1.34,1.33,1.33,218800.0
2019-07-09 11:30:00,1.33,1.34,1.33,1.33,84364.0,1.33,1.34,1.33,1.33,84364.0
2019-07-09 11:35:00,1.33,1.34,1.33,1.33,43140.0,1.33,1.34,1.33,1.33,43140.0
2019-07-09 11:40:00,1.34,1.34,1.33,1.33,86884.0,1.34,1.34,1.33,1.33,86884.0
2019-07-09 11:45:00,1.33,1.34,1.33,1.34,293516.0,1.33,1.34,1.33,1.34,293516.0
2019-07-09 11:50:00,1.34,1.34,1.34,1.34,286676.0,1.34,1.34,1.34,1.34,286676.0
2019-07-09 11:55:00,1.34,1.34,1.34,1.34,211960.0,1.34,1.34,1.34,1.34,211960.0
2019-07-09 12:00:00,1.34,1.34,1.34,1.34,219904.0,1.34,1.34,1.34,1.34,219904.0
2019-07-09 12:05:00,1.34,1.34,1.33,1.33,77576.0,1.34,1.34,1.33,1.33,77576.0
2019-07-09 12:10:00,1.33,1.34,1.33,1.34,174764.0,1.33,1.34,1.33,1.34,174764.0
2019-07-09 12:15:00,1.33,1.34,1.33,1.33,600904.0,1.33,1.34,1.33,1.33,600904.0
2019-07-09 12:20:00,1.33,1.33,1.32,1.32,369396.0,1.33,1.33,1.32,1.32,369396.0
2019-07-09 12:25:00,1.32,1.33,1.32,1.33,391488.0,1.32,1.33,1.32,1.33,391488.0
2019-07-09 12:30:00,1.33,1.33,1.33,1.33,145892.0,1.33,1.33,1.33,1.33,145892.0
2019-07-09 12:35:00,1.33,1.33,1.33,1.33,89140.0,1.33,1.33,1.33,1.33,89140.0
2019-07-09 12:40:00,1.33,1.33,1.32,1.32,117432.0,1.33,1.33,1.32,1.32,117432.0
2019-07-09 12:45:00,1.33,1.33,1.32,1.33,289896.0,1.33,1.33,1.32,1.33,289896.0
2019-07-09 12:50:00,1.33,1.33,1.33,1.33,110388.0,1.33,1.33,1.33,1.33,110388.0
2019-07-09 12:55:00,1.33,1.33,1.33,1.33,107152.0,1.33,1.33,1.33,1.33,107152.0
2019-07-09 13:00:00,1.33,1.33,1.33,1.33,151516.0,1.33,1.33,1.33,1.33,151516.0
2019-07-09 13:05:00,1.33,1.33,1.32,1.33,208416.0,1.33,1.33,1.32,1.33,208416.0
2019-07-09 13:10:00,1.33,1.33,1.32,1.33,282208.0,1.33,1.33,1.32,1.33,282208.0
2019-07-09 13:15:00,1.33,1.33,1.33,1.33,30984.0,1.33,1.33,1.33,1.33,30984.0
2019-07-09 13:20:00,1.33,1.33,1.33,1.33,312160.0,1.33,1.33,1.33,1.33,312160.0
2019-07-09 13:25:00,1.33,1.33,1.33,1.33,81136.0,1.33,1.33,1.33,1.33,81136.0
2019-07-09 13:30:00,1.33,1.33,1.32,1.32,145700.0,1.33,1.33,1.32,1.32,145700.0
2019-07-09 13:35:00,1.33,1.33,1.32,1.33,184596.0,1.33,1.33,1.32,1.33,184596.0
2019-07-09 13:40:00,1.33,1.33,1.32,1.32,2180260.0,1.33,1.33,1.32,1.32,2180260.0
2019-07-09 13:45:00,1.33,1.33,1.32,1.32,562544.0,1.33,1.33,1.32,1.32,562544.0
2019-07-09 13:50:00,1.33,1.33,1.32,1.32,484112.0,1.33,1.33,1.32,1.32,484112.0
2019-07-09 13:55:00,1.32,1.33,1.32,1.32,624768.0,1.32,1.33,1.32,1.32,624768.0
2019-07-09 14:00:00,1.32,1.32,1.32,1.32,64700.0,1.32,1.32,1.32,1.32,64700.0
2019-07-09 14:05:00,1.32,1.33,1.32,1.33,544696.0,1.32,1.33,1.32,1.33,544696.0
2019-07-09 14:10:00,1.33,1.35,1.33,1.34,1636548.0,1.33,1.35,1.33,1.34,1636548.0
2019-07-09 14:15:00,1.34,1.34,1.34,1.34,47880.0,1.34,1.34,1.34,1.34,47880.0
2019-07-09 14:20:00,1.34,1.34,1.34,1.34,267756.0,1.34,1.34,1.34,1.34,267756.0
2019-07-09 14:25:00,1.34,1.34,1.33,1.33,307080.0,1.34,1.34,1.33,1.33,307080.0
2019-07-09 14:30:00,1.33,1.33,1.32,1.32,1326008.0,1.33,1.33,1.32,1.32,1326008.0
2019-07-09 14:35:00,1.32,1.34,1.32,1.33,2791968.0,1.32,1.34,1.32,1.33,2791968.0
2019-07-09 14:40:00,1.33,1.33,1.32,1.33,738236.0,1.33,1.33,1.32,1.33,738236.0
2019-07-09 14:45:00,1.32,1.33,1.32,1.32,186512.0,1.32,1.33,1.32,1.32,186512.0
2019-07-09 14:50:00,1.32,1.33,1.32,1.33,126752.0,1.32,1.33,1.32,1.33,126752.0
2019-07-09 14:55:00,1.32,1.33,1.32,1.32,678696.0,1.32,1.33,1.32,1.32,678696.0
2019-07-09 15:00:00,1.32,1.33,1.32,1.33,494264.0,1.32,1.33,1.32,1.33,494264.0
2019-07-09 15:05:00,1.33,1.33,1.32,1.33,192612.0,1.33,1.33,1.32,1.33,192612.0
2019-07-09 15:10:00,1.33,1.33,1.32,1.32,109872.0,1.33,1.33,1.32,1.32,109872.0
2019-07-09 15:15:00,1.33,1.33,1.32,1.33,592784.0,1.33,1.33,1.32,1.33,592784.0
2019-07-09 15:20:00,1.32,1.33,1.32,1.33,163348.0,1.32,1.33,1.32,1.33,163348.0
2019-07-09 15:25:00,1.32,1.33,1.32,1.32,435236.0,1.32,1.33,1.32,1.32,435236.0
2019-07-09 15:30:00,1.33,1.33,1.32,1.33,258992.0,1.33,1.33,1.32,1.33,258992.0
2019-07-09 15:35:00,1.33,1.33,1.32,1.33,330332.0,1.33,1.33,1.32,1.33,330332.0
2019-07-09 15:40:00,1.33,1.33,1.32,1.33,335680.0,1.33,1.33,1.32,1.33,335680.0
2019-07-09 15:45:00,1.33,1.33,1.32,1.32,1372760.0,1.33,1.33,1.32,1.32,1372760.0
2019-07-09 15:50:00,1.32,1.32,1.32,1.32,587604.0,1.32,1.32,1.32,1.32,587604.0
2019-07-09 15:55:00,1.32,1.33,1.32,1.33,2344680.0,1.32,1.33,1.32,1.33,2344680.0
2019-07-10 09:30:00,1.34,1.34,1.33,1.34,122788.0,1.34,1.34,1.33,1.34,122788.0
2019-07-10 09:35:00,1.34,1.34,1.32,1.32,588292.0,1.34,1.34,1.32,1.32,588292.0
2019-07-10 09:40:00,1.33,1.33,1.32,1.32,650696.0,1.33,1.33,1.32,1.32,650696.0
2019-07-10 09:45:00,1.32,1.32,1.32,1.32,634636.0,1.32,1.32,1.32,1.32,634636.0
2019-07-10 09:50:00,1.32,1.32,1.32,1.32,241664.0,1.32,1.32,1.32,1.32,241664.0
2019-07-10 09:55:00,1.32,1.33,1.32,1.33,247548.0,1.32,1.33,1.32,1.33,247548.0
2019-07-10 10:00:00,1.32,1.33,1.32,1.32,497440.0,1.32,1.33,1.32,1.32,497440.0
2019-07-10 10:05:00,1.32,1.32,1.32,1.32,451576.0,1.32,1.32,1.32,1.32,451576.0
2019-07-10 10:10:00,1.32,1.32,1.31,1.31,406740.0,1.32,1.32,1.31,1.31,406740.0
2019-07-10 10:15:00,1.31,1.32,1.31,1.32,386668.0,1.31,1.32,1.31,1.32,386668.0
2019-07-10 10:20:00,1.32,1.32,1.31,1.32,377100.0,1.32,1.32,1.31,1.32,377100.0
2019-07-10 10:25:00,1.32,1.33,1.32,1.32,376804.0,1.32,1.33,1.32,1.32,376804.0
2019-07-10 10:30:00,1.32,1.33,1.32,1.32,119056.0,1.32,1.33,1.32,1.32,119056.0
2019-07-10 10:35:00,1.33,1.33,1.32,1.32,202344.0,1.33,1.33,1.32,1.32,202344.0
2019-07-10 10:40:00,1.33,1.33,1.32,1.32,225588.0,1.33,1.33,1.32,1.32,225588.0
2019-07-10 10:45:00,1.32,1.32,1.32,1.32,356928.0,1.32,1.32,1.32,1.32,356928.0
2019-07-10 10:50:00,1.32,1.32,1.32,1.32,174156.0,1.32,1.32,1.32,1.32,174156.0
2019-07-10 10:55:00,1.32,1.32,1.32,1.32,102044.0,1.32,1.32,1.32,1.32,102044.0
2019-07-10 11:00:00,1.32,1.32,1.32,1.32,392088.0,1.32,1.32,1.32,1.32,392088.0
2019-07-10 11:05:00,1.32,1.32,1.32,1.32,224792.0,1.32,1.32,1.32,1.32,224792.0
2019-07-10 11:10:00,1.32,1.32,1.32,1.32,132092.0,1.32,1.32,1.32,1.32,132092.0
2019-07-10 11:15:00,1.32,1.32,1.31,1.32,257116.0,1.32,1.32,1.31,1.32,257116.0
2019-07-10 11:20:00,1.32,1.32,1.32,1.32,101880.0,1.32,1.32,1.32,1.32,101880.0
2019-07-10 11:25:00,1.32,1.32,1.31,1.31,672980.0,1.32,1.32,1.31,1.31,672980.0
2019-07-10 11:30:00,1.31,1.32,1.31,1.31,128200.0,1.31,1.32,1.31,1.31,128200.0
2019-07-10 11:35:00,1.31,1.32,1.31,1.31,178504.0,1.31,1.32,1.31,1.31,178504.0
2019-07-10 11:40:00,1.31,1.32,1.3,1.31,810028.0,1.31,1.32,1.3,1.31,810028.0
2019-07-10 11:45:00,1.31,1.31,1.3,1.3,302552.0,1.31,1.31,1.3,1.3,302552.0
2019-07-10 11:50:00,1.3,1.3,1.3,1.3,167572.0,1.3,1.3,1.3,1.3,167572.0
2019-07-10 11:55:00,1.3,1.31,1.3,1.31,842956.0,1.3,1.31,1.3,1.31,842956.0
2019-07-10 12:00:00,1.31,1.32,1.31,1.32,312380.0,1.31,1.32,1.31,1.32,312380.0
2019-07-10 12:05:00,1.32,1.32,1.32,1.32,147576.0,1.32,1.32,1.32,1.32,147576.0
2019-07-10 12:10:00,1.32,1.32,1.32,1.32,267404.0,1.32,1.32,1.32,1.32,267404.0
2019-07-10 12:15:00,1.32,1.32,1.32,1.32,312336.0,1.32,1.32,1.32,1.32,312336.0
2019-07-10 12:20:00,1.32,1.32,1.32,1.32,408268.0,1.32,1.32,1.32,1.32,408268.0
2019-07-10 12:25:00,1.32,1.32,1.31,1.32,293648.0,1.32,1.32,1.31,1.32,293648.0
2019-07-10 12:30:00,1.32,1.32,1.32,1.32,76600.0,1.32,1.32,1.32,1.32,76600.0
2019-07-10 12:35:00,1.32,1.32,1.32,1.32,185776.0,1.32,1.32,1.32,1.32,185776.0
2019-07-10 12:40:00,1.32,1.32,1.32,1.32,93820.0,1.32,1.32,1.32,1.32,93820.0
2019-07-10 12:45:00,1.32,1.32,1.32,1.32,164772.0,1.32,1.32,1.32,1.32,164772.0
2019-07-10 12:50:00,1.32,1.32,1.32,1.32,143316.0,1.32,1.32,1.32,1.32,143316.0
2019-07-10 12:55:00,1.32,1.32,1.32,1.32,103644.0,1.32,1.32,1.32,1.32,103644.0
2019-07-10 13:00:00,1.32,1.32,1.31,1.32,197256.0,1.32,1.32,1.31,1.32,197256.0
2019-07-10 13:05:00,1.31,1.32,1.31,1.31,596320.0,1.31,1.32,1.31,1.31,596320.0
2019-07-10 13:10:00,1.31,1.32,1.31,1.31,304036.0,1.31,1.32,1.31,1.31,304036.0
2019-07-10 13:15:00,1.31,1.32,1.31,1.31,726472.0,1.31,1.32,1.31,1.31,726472.0
2019-07-10 13:20:00,1.31,1.32,1.31,1.32,134472.0,1.31,1.32,1.31,1.32,134472.0
2019-07-10 13:25:00,1.31,1.32,1.31,1.31,145128.0,1.31,1.32,1.31,1.31,145128.0
2019-07-10 13:30:00,1.31,1.32,1.31,1.31,107876.0,1.31,1.32,1.31,1.31,107876.0
2019-07-10 13:35:00,1.31,1.32,1.31,1.31,110440.0,1.31,1.32,1.31,1.31,110440.0
2019-07-10 13:40:00,1.32,1.32,1.31,1.31,160216.0,1.32,1.32,1.31,1.31,160216.0
2019-07-10 13:45:00,1.31,1.32,1.31,1.31,1038860.0,1.31,1.32,1.31,1.31,1038860.0
2019-07-10 13:50:00,1.31,1.32,1.3,1.31,907496.0,1.31,1.32,1.3,1.31,907496.0
2019-07-10 13:55:00,1.31,1.32,1.31,1.31,727304.0,1.31,1.32,1.31,1.31,727304.0
2019-07-10 14:00:00,1.31,1.31,1.31,1.31,218036.0,1.31,1.31,1.31,1.31,218036.0
2019-07-10 14:05:00,1.31,1.31,1.31,1.31,714756.0,1.31,1.31,1.31,1.31,714756.0
2019-07-10 14:10:00,1.31,1.31,1.3,1.31,824288.0,1.31,1.31,1.3,1.31,824288.0
2019-07-10 14:15:00,1.31,1.31,1.3,1.31,255920.0,1.31,1.31,1.3,1.31,255920.0
2019-07-10 14:20:00,1.3,1.31,1.3,1.3,274544.0,1.3,1.31,1.3,1.3,274544.0
2019-07-10 14:25:00,1.3,1.31,1.3,1.31,298956.0,1.3,1.31,1.3,1.31,298956.0
2019-07-10 14:30:00,1.31,1.31,1.3,1.31,127532.0,1.31,1.31,1.3,1.31,127532.0
2019-07-10 14:35:00,1.3,1.31,1.3,1.31,843776.0,1.3,1.31,1.3,1.31,843776.0
2019-07-10 14:40:00,1.3,1.31,1.3,1.31,207148.0,1.3,1.31,1.3,1.31,207148.0
2019-07-10 14:45:00,1.31,1.31,1.3,1.3,362128.0,1.31,1.31,1.3,1.3,362128.0
2019-07-10 14:50:00,1.3,1.31,1.3,1.31,321796.0,1.3,1.31,1.3,1.31,321796.0
2019-07-10 14:55:00,1.31,1.31,1.3,1.3,551908.0,1.31,1.31,1.3,1.3,551908.0
2019-07-10 15:00:00,1.31,1.31,1.3,1.3,91524.0,1.31,1.31,1.3,1.3,91524.0
2019-07-10 15:05:00,1.31,1.31,1.3,1.3,261912.0,1.31,1.31,1.3,1.3,261912.0
2019-07-10 15:10:00,1.3,1.3,1.3,1.3,233668.0,1.3,1.3,1.3,1.3,233668.0
2019-07-10 15:15:00,1.3,1.3,1.3,1.3,431136.0,1.3,1.3,1.3,1.3,431136.0
2019-07-10 15:20:00,1.3,1.3,1.3,1.3,523172.0,1.3,1.3,1.3,1.3,523172.0
2019-07-10 15:25:00,1.3,1.3,1.3,1.3,181212.0,1.3,1.3,1.3,1.3,181212.0
2019-07-10 15:30:00,1.3,1.3,1.3,1.3,98548.0,1.3,1.3,1.3,1.3,98548.0
2019-07-10 15:35:00,1.3,1.3,1.3,1.3,512368.0,1.3,1.3,1.3,1.3,512368.0
2019-07-10 15:40:00,1.3,1.3,1.29,1.3,1166996.0,1.3,1.3,1.29,1.3,1166996.0
2019-07-10 15:45:00,1.3,1.3,1.3,1.3,944056.0,1.3,1.3,1.3,1.3,944056.0
2019-07-10 15:50:00,1.3,1.3,1.29,1.3,1038400.0,1.3,1.3,1.29,1.3,1038400.0
2019-07-10 15:55:00,1.3,1.3,1.29,1.3,1416060.0,1.3,1.3,1.29,1.3,1416060.0
2019-07-11 09:30:00,1.25,1.25,1.21,1.22,3241376.0,1.25,1.25,1.21,1.22,3241376.0
2019-07-11 09:35:00,1.21,1.22,1.2,1.21,2291260.0,1.21,1.22,1.2,1.21,2291260.0
2019-07-11 09:40:00,1.21,1.21,1.2,1.21,968580.0,1.21,1.21,1.2,1.21,968580.0
2019-07-11 09:45:00,1.21,1.22,1.21,1.21,1103368.0,1.21,1.22,1.21,1.21,1103368.0
2019-07-11 09:50:00,1.21,1.21,1.19,1.2,1118476.0,1.21,1.21,1.19,1.2,1118476.0
2019-07-11 09:55:00,1.2,1.2,1.18,1.19,632464.0,1.2,1.2,1.18,1.19,632464.0
2019-07-11 10:00:00,1.19,1.2,1.19,1.2,1040744.0,1.19,1.2,1.19,1.2,1040744.0
2019-07-11 10:05:00,1.2,1.21,1.2,1.2,1019428.0,1.2,1.21,1.2,1.2,1019428.0
2019-07-11 10:10:00,1.2,1.2,1.2,1.2,954280.0,1.2,1.2,1.2,1.2,954280.0
2019-07-11 10:15:00,1.2,1.2,1.19,1.2,875476.0,1.2,1.2,1.19,1.2,875476.0
2019-07-11 10:20:00,1.19,1.2,1.19,1.2,642288.0,1.19,1.2,1.19,1.2,642288.0
2019-07-11 10:25:00,1.2,1.21,1.2,1.2,834248.0,1.2,1.21,1.2,1.2,834248.0
2019-07-11 10:30:00,1.2,1.2,1.19,1.19,689484.0,1.2,1.2,1.19,1.19,689484.0
2019-07-11 10:35:00,1.19,1.19,1.19,1.19,350336.0,1.19,1.19,1.19,1.19,350336.0
2019-07-11 10:40:00,1.19,1.19,1.19,1.19,245068.0,1.19,1.19,1.19,1.19,245068.0
2019-07-11 10:45:00,1.19,1.2,1.19,1.2,377356.0,1.19,1.2,1.19,1.2,377356.0
2019-07-11 10:50:00,1.2,1.2,1.2,1.2,332764.0,1.2,1.2,1.2,1.2,332764.0
2019-07-11 10:55:00,1.2,1.2,1.2,1.2,49200.0,1.2,1.2,1.2,1.2,49200.0
2019-07-11 11:00:00,1.2,1.2,1.2,1.2,319892.0,1.2,1.2,1.2,1.2,319892.0
2019-07-11 11:05:00,1.2,1.2,1.2,1.2,94744.0,1.2,1.2,1.2,1.2,94744.0
2019-07-11 11:10:00,1.2,1.21,1.2,1.21,1399836.0,1.2,1.21,1.2,1.21,1399836.0
2019-07-11 11:15:00,1.21,1.22,1.2,1.21,933924.0,1.21,1.22,1.2,1.21,933924.0
2019-07-11 11:20:00,1.21,1.21,1.2,1.21,390328.0,1.21,1.21,1.2,1.21,390328.0
2019-07-11 11:25:00,1.21,1.21,1.2,1.21,286740.0,1.21,1.21,1.2,1.21,286740.0
2019-07-11 11:30:00,1.21,1.21,1.2,1.21,435312.0,1.21,1.21,1.2,1.21,435312.0
2019-07-11 11:35:00,1.21,1.21,1.21,1.21,573968.0,1.21,1.21,1.21,1.21,573968.0
2019-07-11 11:40:00,1.21,1.21,1.21,1.21,266136.0,1.21,1.21,1.21,1.21,266136.0
2019-07-11 11:45:00,1.21,1.22,1.21,1.21,2780152.0,1.21,1.22,1.21,1.21,2780152.0
2019-07-11 11:50:00,1.21,1.21,1.21,1.21,245936.0,1.21,1.21,1.21,1.21,245936.0
2019-07-11 11:55:00,1.21,1.21,1.21,1.21,140000.0,1.21,1.21,1.21,1.21,140000.0
2019-07-11 12:00:00,1.21,1.22,1.21,1.21,654936.0,1.21,1.22,1.21,1.21,654936.0
2019-07-11 12:05:00,1.21,1.22,1.21,1.21,431784.0,1.21,1.22,1.21,1.21,431784.0
2019-07-11 12:10:00,1.21,1.22,1.21,1.21,489668.0,1.21,1.22,1.21,1.21,489668.0
2019-07-11 12:15:00,1.21,1.21,1.21,1.21,229668.0,1.21,1.21,1.21,1.21,229668.0
2019-07-11 12:20:00,1.21,1.22,1.21,1.22,1756924.0,1.21,1.22,1.21,1.22,1756924.0
2019-07-11 12:25:00,1.22,1.22,1.22,1.22,352196.0,1.22,1.22,1.22,1.22,352196.0
2019-07-11 12:30:00,1.22,1.23,1.22,1.23,616636.0,1.22,1.23,1.22,1.23,616636.0
2019-07-11 12:35:00,1.23,1.23,1.23,1.23,217924.0,1.23,1.23,1.23,1.23,217924.0
2019-07-11 12:40:00,1.23,1.23,1.23,1.23,206640.0,1.23,1.23,1.23,1.23,206640.0
2019-07-11 12:45:00,1.23,1.23,1.22,1.23,658916.0,1.23,1.23,1.22,1.23,658916.0
2019-07-11 12:50:00,1.23,1.23,1.22,1.23,633160.0,1.23,1.23,1.22,1.23,633160.0
2019-07-11 12:55:00,1.23,1.24,1.23,1.23,614128.0,1.23,1.24,1.23,1.23,614128.0
2019-07-11 13:00:00,1.23,1.23,1.23,1.23,424716.0,1.23,1.23,1.23,1.23,424716.0
2019-07-11 13:05:00,1.23,1.23,1.22,1.22,333868.0,1.23,1.23,1.22,1.22,333868.0
2019-07-11 13:10:00,1.22,1.23,1.22,1.22,373600.0,1.22,1.23,1.22,1.22,373600.0
2019-07-11 13:15:00,1.22,1.22,1.22,1.22,210472.0,1.22,1.22,1.22,1.22,210472.0
2019-07-11 13:20:00,1.22,1.22,1.22,1.22,120368.0,1.22,1.22,1.22,1.22,120368.0
2019-07-11 13:25:00,1.22,1.22,1.21,1.21,542756.0,1.22,1.22,1.21,1.21,542756.0
2019-07-11 13:30:00,1.21,1.22,1.21,1.22,413360.0,1.21,1.22,1.21,1.22,413360.0
2019-07-11 13:35:00,1.22,1.22,1.22,1.22,199392.0,1.22,1.22,1.22,1.22,199392.0
2019-07-11 13:40:00,1.22,1.22,1.21,1.22,554856.0,1.22,1.22,1.21,1.22,554856.0
2019-07-11 13:45:00,1.22,1.23,1.22,1.23,91724.0,1.22,1.23,1.22,1.23,91724.0
2019-07-11 13:50:00,1.23,1.23,1.22,1.22,227412.0,1.23,1.23,1.22,1.22,227412.0
2019-07-11 13:55:00,1.22,1.22,1.22,1.22,171484.0,1.22,1.22,1.22,1.22,171484.0
2019-07-11 14:00:00,1.22,1.22,1.22,1.22,151752.0,1.22,1.22,1.22,1.22,151752.0
2019-07-11 14:05:00,1.22,1.22,1.22,1.22,134844.0,1.22,1.22,1.22,1.22,134844.0
2019-07-11 14:10:00,1.22,1.23,1.22,1.23,519088.0,1.22,1.23,1.22,1.23,519088.0
2019-07-11 14:15:00,1.23,1.23,1.22,1.22,142008.0,1.23,1.23,1.22,1.22,142008.0
2019-07-11 14:20:00,1.22,1.23,1.22,1.22,397776.0,1.22,1.23,1.22,1.22,397776.0
2019-07-11 14:25:00,1.22,1.22,1.22,1.22,140636.0,1.22,1.22,1.22,1.22,140636.0
2019-07-11 14:30:00,1.22,1.22,1.22,1.22,754652.0,1.22,1.22,1.22,1.22,754652.0
2019-07-11 14:35:00,1.22,1.22,1.22,1.22,67312.0,1.22,1.22,1.22,1.22,67312.0
2019-07-11 14:40:00,1.22,1.22,1.22,1.22,184292.0,1.22,1.22,1.22,1.22,184292.0
2019-07-11 14:45:00,1.22,1.22,1.21,1.22,2251548.0,1.22,1.22,1.21,1.22,2251548.0
2019-07-11 14:50:00,1.22,1.22,1.21,1.22,545220.0,1.22,1.22,1.21,1.22,545220.0
2019-07-11 14:55:00,1.21,1.22,1.21,1.21,414828.0,1.21,1.22,1.21,1.21,414828.0
2019-07-11 15:00:00,1.21,1.21,1.21,1.21,571552.0,1.21,1.21,1.21,1.21,571552.0
2019-07-11 15:05:00,1.21,1.22,1.2,1.22,721492.0,1.21,1.22,1.2,1.22,721492.0
2019-07-11 15:10:00,1.22,1.22,1.22,1.22,287500.0,1.22,1.22,1.22,1.22,287500.0
2019-07-11 15:15:00,1.22,1.22,1.21,1.21,1321708.0,1.22,1.22,1.21,1.21,1321708.0
2019-07-11 15:20:00,1.21,1.21,1.21,1.21,269884.0,1.21,1.21,1.21,1.21,269884.0
2019-07-11 15:25:00,1.21,1.22,1.21,1.22,341480.0,1.21,1.22,1.21,1.22,341480.0
2019-07-11 15:30:00,1.22,1.22,1.21,1.21,277884.0,1.22,1.22,1.21,1.21,277884.0
2019-07-11 15:35:00,1.21,1.21,1.21,1.21,471048.0,1.21,1.21,1.21,1.21,471048.0
2019-07-11 15:40:00,1.21,1.21,1.2,1.2,604752.0,1.21,1.21,1.2,1.2,604752.0
2019-07-11 15:45:00,1.2,1.21,1.2,1.21,1032964.0,1.2,1.21,1.2,1.21,1032964.0
2019-07-11 15:50:00,1.21,1.21,1.21,1.21,564828.0,1.21,1.21,1.21,1.21,564828.0
2019-07-11 15:55:00,1.21,1.21,1.2,1.21,3028044.0,1.21,1.21,1.2,1.21,3028044.0
2019-07-12 09:30:00,1.22,1.22,1.2,1.21,320872.0,1.22,1.22,1.2,1.21,320872.0
2019-07-12 09:35:00,1.21,1.22,1.2,1.22,469744.0,1.21,1.22,1.2,1.22,469744.0
2019-07-12 09:40:00,1.22,1.23,1.22,1.22,180420.0,1.22,1.23,1.22,1.22,180420.0
2019-07-12 09:45:00,1.22,1.23,1.22,1.22,104772.0,1.22,1.23,1.22,1.22,104772.0
2019-07-12 09:50:00,1.22,1.23,1.22,1.23,223096.0,1.22,1.23,1.22,1.23,223096.0
2019-07-12 09:55:00,1.23,1.23,1.22,1.23,734268.0,1.23,1.23,1.22,1.23,734268.0
2019-07-12 10:00:00,1.23,1.23,1.23,1.23,415668.0,1.23,1.23,1.23,1.23,415668.0
2019-07-12 10:05:00,1.23,1.23,1.22,1.22,580084.0,1.23,1.23,1.22,1.22,580084.0
2019-07-12 10:10:00,1.22,1.23,1.22,1.23,208912.0,1.22,1.23,1.22,1.23,208912.0
2019-07-12 10:15:00,1.23,1.23,1.22,1.23,233556.0,1.23,1.23,1.22,1.23,233556.0
2019-07-12 10:20:00,1.23,1.23,1.22,1.23,146060.0,1.23,1.23,1.22,1.23,146060.0
2019-07-12 10:25:00,1.23,1.23,1.23,1.23,137336.0,1.23,1.23,1.23,1.23,137336.0
2019-07-12 10:30:00,1.23,1.23,1.22,1.23,284484.0,1.23,1.23,1.22,1.23,284484.0
2019-07-12 10:35:00,1.23,1.23,1.23,1.23,81300.0,1.23,1.23,1.23,1.23,81300.0
2019-07-12 10:40:00,1.23,1.23,1.23,1.23,98760.0,1.23,1.23,1.23,1.23,98760.0
2019-07-12 10:45:00,1.23,1.23,1.22,1.23,261756.0,1.23,1.23,1.22,1.23,261756.0
2019-07-12 10:50:00,1.23,1.23,1.22,1.23,163600.0,1.23,1.23,1.22,1.23,163600.0
2019-07-12 10:55:00,1.22,1.23,1.22,1.22,220504.0,1.22,1.23,1.22,1.22,220504.0
2019-07-12 11:00:00,1.22,1.22,1.22,1.22,69388.0,1.22,1.22,1.22,1.22,69388.0
2019-07-12 11:05:00,1.22,1.22,1.22,1.22,55012.0,1.22,1.22,1.22,1.22,55012.0
2019-07-12 11:10:00,1.22,1.22,1.22,1.22,94400.0,1.22,1.22,1.22,1.22,94400.0
2019-07-12 11:15:00,1.22,1.23,1.22,1.23,220092.0,1.22,1.23,1.22,1.23,220092.0
2019-07-12 11:20:00,1.23,1.23,1.22,1.23,173604.0,1.23,1.23,1.22,1.23,173604.0
2019-07-12 11:25:00,1.23,1.23,1.23,1.23,77064.0,1.23,1.23,1.23,1.23,77064.0
2019-07-12 11:30:00,1.23,1.23,1.23,1.23,348440.0,1.23,1.23,1.23,1.23,348440.0
2019-07-12 11:35:00,1.23,1.23,1.23,1.23,273268.0,1.23,1.23,1.23,1.23,273268.0
2019-07-12 11:40:00,1.23,1.23,1.22,1.23,309864.0,1.23,1.23,1.22,1.23,309864.0
2019-07-12 11:45:00,1.23,1.23,1.22,1.22,256444.0,1.23,1.23,1.22,1.22,256444.0
2019-07-12 11:50:00,1.22,1.22,1.22,1.22,305508.0,1.22,1.22,1.22,1.22,305508.0
2019-07-12 11:55:00,1.22,1.22,1.22,1.22,37416.0,1.22,1.22,1.22,1.22,37416.0
2019-07-12 12:00:00,1.22,1.22,1.22,1.22,219048.0,1.22,1.22,1.22,1.22,219048.0
2019-07-12 12:05:00,1.22,1.22,1.22,1.22,62724.0,1.22,1.22,1.22,1.22,62724.0
2019-07-12 12:10:00,1.22,1.22,1.22,1.22,732152.0,1.22,1.22,1.22,1.22,732152.0
2019-07-12 12:15:00,1.22,1.22,1.22,1.22,181096.0,1.22,1.22,1.22,1.22,181096.0
2019-07-12 12:20:00,1.22,1.22,1.22,1.22,34488.0,1.22,1.22,1.22,1.22,34488.0
2019-07-12 12:25:00,1.22,1.22,1.22,1.22,105248.0,1.22,1.22,1.22,1.22,105248.0
2019-07-12 12:30:00,1.22,1.22,1.22,1.22,196264.0,1.22,1.22,1.22,1.22,196264.0
2019-07-12 12:35:00,1.22,1.22,1.22,1.22,71016.0,1.22,1.22,1.22,1.22,71016.0
2019-07-12 12:40:00,1.22,1.22,1.22,1.22,63100.0,1.22,1.22,1.22,1.22,63100.0
2019-07-12 12:45:00,1.22,1.22,1.22,1.22,57400.0,1.22,1.22,1.22,1.22,57400.0
2019-07-12 12:50:00,1.22,1.22,1.22,1.22,47340.0,1.22,1.22,1.22,1.22,47340.0
2019-07-12 12:55:00,1.22,1.22,1.22,1.22,234028.0,1.22,1.22,1.22,1.22,234028.0
2019-07-12 13:00:00,1.22,1.22,1.22,1.22,29780.0,1.22,1.22,1.22,1.22,29780.0
2019-07-12 13:05:00,1.22,1.22,1.22,1.22,32992.0,1.22,1.22,1.22,1.22,32992.0
2019-07-12 13:10:00,1.22,1.22,1.22,1.22,30328.0,1.22,1.22,1.22,1.22,30328.0
2019-07-12 13:15:00,1.22,1.23,1.22,1.23,249240.0,1.22,1.23,1.22,1.23,249240.0
2019-07-12 13:20:00,1.23,1.23,1.23,1.23,25200.0,1.23,1.23,1.23,1.23,25200.0
2019-07-12 13:25:00,1.23,1.23,1.22,1.22,293016.0,1.23,1.23,1.22,1.22,293016.0
2019-07-12 13:30:00,1.22,1.22,1.22,1.22,91728.0,1.22,1.22,1.22,1.22,91728.0
2019-07-12 13:35:00,1.22,1.22,1.21,1.21,83868.0,1.22,1.22,1.21,1.21,83868.0
2019-07-12 13:40:00,1.21,1.22,1.21,1.21,162964.0,1.21,1.22,1.21,1.21,162964.0
2019-07-12 13:45:00,1.21,1.21,1.21,1.21,170520.0,1.21,1.21,1.21,1.21,170520.0
2019-07-12 13:50:00,1.21,1.21,1.21,1.21,58432.0,1.21,1.21,1.21,1.21,58432.0
2019-07-12 13:55:00,1.21,1.21,1.21,1.21,188268.0,1.21,1.21,1.21,1.21,188268.0
2019-07-12 14:00:00,1.21,1.21,1.21,1.21,30892.0,1.21,1.21,1.21,1.21,30892.0
2019-07-12 14:05:00,1.21,1.21,1.21,1.21,27368.0,1.21,1.21,1.21,1.21,27368.0
2019-07-12 14:10:00,1.21,1.21,1.2,1.21,367544.0,1.21,1.21,1.2,1.21,367544.0
2019-07-12 14:15:00,1.21,1.21,1.21,1.21,43180.0,1.21,1.21,1.21,1.21,43180.0
2019-07-12 14:20:00,1.21,1.21,1.21,1.21,37432.0,1.21,1.21,1.21,1.21,37432.0
2019-07-12 14:25:00,1.21,1.21,1.21,1.21,245548.0,1.21,1.21,1.21,1.21,245548.0
2019-07-12 14:30:00,1.21,1.21,1.21,1.21,113692.0,1.21,1.21,1.21,1.21,113692.0
2019-07-12 14:35:00,1.21,1.21,1.21,1.21,43464.0,1.21,1.21,1.21,1.21,43464.0
2019-07-12 14:40:00,1.21,1.22,1.21,1.22,169976.0,1.21,1.22,1.21,1.22,169976.0
2019-07-12 14:45:00,1.22,1.22,1.22,1.22,33504.0,1.22,1.22,1.22,1.22,33504.0
2019-07-12 14:50:00,1.22,1.22,1.22,1.22,29332.0,1.22,1.22,1.22,1.22,29332.0
2019-07-12 14:55:00,1.22,1.22,1.22,1.22,65916.0,1.22,1.22,1.22,1.22,65916.0
2019-07-12 15:00:00,1.22,1.22,1.22,1.22,42640.0,1.22,1.22,1.22,1.22,42640.0
2019-07-12 15:05:00,1.22,1.22,1.22,1.22,133624.0,1.22,1.22,1.22,1.22,133624.0
2019-07-12 15:10:00,1.22,1.23,1.22,1.23,200244.0,1.22,1.23,1.22,1.23,200244.0
2019-07-12 15:15:00,1.22,1.23,1.22,1.22,197164.0,1.22,1.23,1.22,1.22,197164.0
2019-07-12 15:20:00,1.22,1.22,1.22,1.22,27576.0,1.22,1.22,1.22,1.22,27576.0
2019-07-12 15:25:00,1.22,1.22,1.22,1.22,127720.0,1.22,1.22,1.22,1.22,127720.0
2019-07-12 15:30:00,1.22,1.23,1.22,1.23,396020.0,1.22,1.23,1.22,1.23,396020.0
2019-07-12 15:35:00,1.23,1.23,1.22,1.23,75640.0,1.23,1.23,1.22,1.23,75640.0
2019-07-12 15:40:00,1.23,1.23,1.22,1.23,550720.0,1.23,1.23,1.22,1.23,550720.0
2019-07-12 15:45:00,1.23,1.23,1.22,1.23,215188.0,1.23,1.23,1.22,1.23,215188.0
2019-07-12 15:50:00,1.23,1.23,1.22,1.22,1058660.0,1.23,1.23,1.22,1.22,1058660.0
2019-07-12 15:55:00,1.22,1.23,1.22,1.23,923676.0,1.22,1.23,1.22,1.23,923676.0
2019-07-15 09:30:00,1.22,1.22,1.2,1.21,324872.0,1.22,1.22,1.2,1.21,324872.0
2019-07-15 09:35:00,1.21,1.21,1.2,1.21,255624.0,1.21,1.21,1.2,1.21,255624.0
2019-07-15 09:40:00,1.21,1.21,1.19,1.2,192784.0,1.21,1.21,1.19,1.2,192784.0
2019-07-15 09:45:00,1.2,1.2,1.19,1.19,307584.0,1.2,1.2,1.19,1.19,307584.0
2019-07-15 09:50:00,1.19,1.21,1.19,1.21,212204.0,1.19,1.21,1.19,1.21,212204.0
2019-07-15 09:55:00,1.21,1.21,1.2,1.2,175740.0,1.21,1.21,1.2,1.2,175740.0
2019-07-15 10:00:00,1.2,1.21,1.2,1.21,159024.0,1.2,1.21,1.2,1.21,159024.0
2019-07-15 10:05:00,1.21,1.21,1.2,1.21,177936.0,1.21,1.21,1.2,1.21,177936.0
2019-07-15 10:10:00,1.21,1.21,1.2,1.21,218088.0,1.21,1.21,1.2,1.21,218088.0
2019-07-15 10:15:00,1.21,1.21,1.2,1.21,115424.0,1.21,1.21,1.2,1.21,115424.0
2019-07-15 10:20:00,1.21,1.21,1.2,1.21,136296.0,1.21,1.21,1.2,1.21,136296.0
2019-07-15 10:25:00,1.21,1.21,1.21,1.21,87120.0,1.21,1.21,1.21,1.21,87120.0
2019-07-15 10:30:00,1.21,1.21,1.21,1.21,45560.0,1.21,1.21,1.21,1.21,45560.0
2019-07-15 10:35:00,1.21,1.21,1.2,1.21,85336.0,1.21,1.21,1.2,1.21,85336.0
2019-07-15 10:40:00,1.21,1.21,1.2,1.21,77020.0,1.21,1.21,1.2,1.21,77020.0
2019-07-15 10:45:00,1.21,1.21,1.2,1.2,87156.0,1.21,1.21,1.2,1.2,87156.0
2019-07-15 10:50:00,1.21,1.21,1.2,1.21,15336.0,1.21,1.21,1.2,1.21,15336.0
2019-07-15 10:55:00,1.21,1.21,1.2,1.2,157580.0,1.21,1.21,1.2,1.2,157580.0
2019-07-15 11:00:00,1.2,1.2,1.2,1.2,375668.0,1.2,1.2,1.2,1.2,375668.0
2019-07-15 11:05:00,1.2,1.2,1.2,1.2,65300.0,1.2,1.2,1.2,1.2,65300.0
2019-07-15 11:10:00,1.2,1.2,1.2,1.2,179408.0,1.2,1.2,1.2,1.2,179408.0
2019-07-15 11:15:00,1.2,1.2,1.2,1.2,101292.0,1.2,1.2,1.2,1.2,101292.0
2019-07-15 11:20:00,1.2,1.2,1.2,1.2,38468.0,1.2,1.2,1.2,1.2,38468.0
2019-07-15 11:25:00,1.2,1.2,1.2,1.2,25272.0,1.2,1.2,1.2,1.2,25272.0
2019-07-15 11:30:00,1.2,1.2,1.2,1.2,90720.0,1.2,1.2,1.2,1.2,90720.0
2019-07-15 11:35:00,1.2,1.2,1.2,1.2,44152.0,1.2,1.2,1.2,1.2,44152.0
2019-07-15 11:40:00,1.2,1.21,1.2,1.21,69136.0,1.2,1.21,1.2,1.21,69136.0
2019-07-15 11:45:00,1.21,1.21,1.2,1.21,39432.0,1.21,1.21,1.2,1.21,39432.0
2019-07-15 11:50:00,1.21,1.21,1.2,1.21,39996.0,1.21,1.21,1.2,1.21,39996.0
2019-07-15 11:55:00,1.21,1.21,1.2,1.21,33344.0,1.21,1.21,1.2,1.21,33344.0
2019-07-15 12:00:00,1.21,1.21,1.2,1.21,47892.0,1.21,1.21,1.2,1.21,47892.0
2019-07-15 12:05:00,1.2,1.21,1.2,1.21,53984.0,1.2,1.21,1.2,1.21,53984.0
2019-07-15 12:10:00,1.21,1.21,1.2,1.21,31392.0,1.21,1.21,1.2,1.21,31392.0
2019-07-15 12:15:00,1.2,1.21,1.2,1.21,56864.0,1.2,1.21,1.2,1.21,56864.0
2019-07-15 12:20:00,1.21,1.21,1.2,1.21,54460.0,1.21,1.21,1.2,1.21,54460.0
2019-07-15 12:25:00,1.2,1.21,1.2,1.21,21200.0,1.2,1.21,1.2,1.21,21200.0
2019-07-15 12:30:00,1.2,1.21,1.2,1.21,33768.0,1.2,1.21,1.2,1.21,33768.0
2019-07-15 12:35:00,1.21,1.21,1.2,1.21,40748.0,1.21,1.21,1.2,1.21,40748.0
2019-07-15 12:40:00,1.21,1.21,1.2,1.21,27084.0,1.21,1.21,1.2,1.21,27084.0
2019-07-15 12:45:00,1.2,1.21,1.2,1.2,21200.0,1.2,1.21,1.2,1.2,21200.0
2019-07-15 12:50:00,1.2,1.21,1.2,1.2,19880.0,1.2,1.21,1.2,1.2,19880.0
2019-07-15 12:55:00,1.2,1.21,1.2,1.2,292684.0,1.2,1.21,1.2,1.2,292684.0
2019-07-15 13:00:00,1.2,1.2,1.2,1.2,89040.0,1.2,1.2,1.2,1.2,89040.0
2019-07-15 13:05:00,1.2,1.2,1.2,1.2,93144.0,1.2,1.2,1.2,1.2,93144.0
2019-07-15 13:10:00,1.2,1.2,1.2,1.2,29200.0,1.2,1.2,1.2,1.2,29200.0
2019-07-15 13:15:00,1.2,1.2,1.2,1.2,49096.0,1.2,1.2,1.2,1.2,49096.0
2019-07-15 13:20:00,1.2,1.2,1.2,1.2,19836.0,1.2,1.2,1.2,1.2,19836.0
2019-07-15 13:25:00,1.2,1.2,1.2,1.2,49200.0,1.2,1.2,1.2,1.2,49200.0
2019-07-15 13:30:00,1.2,1.2,1.2,1.2,27696.0,1.2,1.2,1.2,1.2,27696.0
2019-07-15 13:35:00,1.2,1.2,1.2,1.2,46484.0,1.2,1.2,1.2,1.2,46484.0
2019-07-15 13:40:00,1.2,1.2,1.2,1.2,62028.0,1.2,1.2,1.2,1.2,62028.0
2019-07-15 13:45:00,1.2,1.2,1.2,1.2,23200.0,1.2,1.2,1.2,1.2,23200.0
2019-07-15 13:50:00,1.2,1.2,1.2,1.2,203948.0,1.2,1.2,1.2,1.2,203948.0
2019-07-15 13:55:00,1.2,1.2,1.2,1.2,393228.0,1.2,1.2,1.2,1.2,393228.0
2019-07-15 14:00:00,1.2,1.2,1.2,1.2,28028.0,1.2,1.2,1.2,1.2,28028.0
2019-07-15 14:05:00,1.2,1.2,1.2,1.2,118536.0,1.2,1.2,1.2,1.2,118536.0
2019-07-15 14:10:00,1.2,1.2,1.2,1.2,29100.0,1.2,1.2,1.2,1.2,29100.0
2019-07-15 14:15:00,1.2,1.2,1.2,1.2,105912.0,1.2,1.2,1.2,1.2,105912.0
2019-07-15 14:20:00,1.2,1.2,1.19,1.19,278476.0,1.2,1.2,1.19,1.19,278476.0
2019-07-15 14:25:00,1.2,1.2,1.19,1.19,53476.0,1.2,1.2,1.19,1.19,53476.0
2019-07-15 14:30:00,1.19,1.2,1.19,1.19,43084.0,1.19,1.2,1.19,1.19,43084.0
2019-07-15 14:35:00,1.19,1.2,1.19,1.19,246632.0,1.19,1.2,1.19,1.19,246632.0
2019-07-15 14:40:00,1.19,1.19,1.19,1.19,97604.0,1.19,1.19,1.19,1.19,97604.0
2019-07-15 14:45:00,1.19,1.19,1.19,1.19,27536.0,1.19,1.19,1.19,1.19,27536.0
2019-07-15 14:50:00,1.19,1.19,1.19,1.19,78308.0,1.19,1.19,1.19,1.19,78308.0
2019-07-15 14:55:00,1.19,1.19,1.19,1.19,47200.0,1.19,1.19,1.19,1.19,47200.0
2019-07-15 15:00:00,1.19,1.19,1.19,1.19,279140.0,1.19,1.19,1.19,1.19,279140.0
2019-07-15 15:05:00,1.19,1.19,1.19,1.19,314444.0,1.19,1.19,1.19,1.19,314444.0
2019-07-15 15:10:00,1.19,1.19,1.19,1.19,43612.0,1.19,1.19,1.19,1.19,43612.0
2019-07-15 15:15:00,1.19,1.19,1.19,1.19,27300.0,1.19,1.19,1.19,1.19,27300.0
2019-07-15 15:20:00,1.19,1.19,1.19,1.19,58564.0,1.19,1.19,1.19,1.19,58564.0
2019-07-15 15:25:00,1.19,1.19,1.19,1.19,122968.0,1.19,1.19,1.19,1.19,122968.0
2019-07-15 15:30:00,1.19,1.19,1.19,1.19,356208.0,1.19,1.19,1.19,1.19,356208.0
2019-07-15 15:35:00,1.19,1.19,1.19,1.19,50028.0,1.19,1.19,1.19,1.19,50028.0
2019-07-15 15:40:00,1.19,1.19,1.19,1.19,97916.0,1.19,1.19,1.19,1.19,97916.0
2019-07-15 15:45:00,1.19,1.19,1.19,1.19,214368.0,1.19,1.19,1.19,1.19,214368.0
2019-07-15 15:50:00,1.19,1.19,1.19,1.19,885876.0,1.19,1.19,1.19,1.19,885876.0
2019-07-15 15:55:00,1.19,1.19,1.19,1.19,876804.0,1.19,1.19,1.19,1.19,876804.0
2019-07-16 09:30:00,1.19,1.2,1.17,1.18,722268.0,1.19,1.2,1.17,1.18,722268.0
2019-07-16 09:35:00,1.18,1.18,1.17,1.17,196892.0,1.18,1.18,1.17,1.17,196892.0
2019-07-16 09:40:00,1.17,1.18,1.17,1.18,259392.0,1.17,1.18,1.17,1.18,259392.0
2019-07-16 09:45:00,1.18,1.19,1.18,1.18,161816.0,1.18,1.19,1.18,1.18,161816.0
2019-07-16 09:50:00,1.18,1.19,1.18,1.19,82336.0,1.18,1.19,1.18,1.19,82336.0
2019-07-16 09:55:00,1.18,1.19,1.18,1.19,541592.0,1.18,1.19,1.18,1.19,541592.0
2019-07-16 10:00:00,1.19,1.2,1.19,1.19,119168.0,1.19,1.2,1.19,1.19,119168.0
2019-07-16 10:05:00,1.2,1.2,1.19,1.19,117016.0,1.2,1.2,1.19,1.19,117016.0
2019-07-16 10:10:00,1.19,1.2,1.19,1.2,162880.0,1.19,1.2,1.19,1.2,162880.0
2019-07-16 10:15:00,1.2,1.2,1.19,1.2,36776.0,1.2,1.2,1.19,1.2,36776.0
2019-07-16 10:20:00,1.2,1.2,1.19,1.19,550408.0,1.2,1.2,1.19,1.19,550408.0
2019-07-16 10:25:00,1.19,1.19,1.19,1.19,96812.0,1.19,1.19,1.19,1.19,96812.0
2019-07-16 10:30:00,1.19,1.2,1.19,1.2,186892.0,1.19,1.2,1.19,1.2,186892.0
2019-07-16 10:35:00,1.2,1.2,1.19,1.19,727268.0,1.2,1.2,1.19,1.19,727268.0
2019-07-16 10:40:00,1.19,1.19,1.19,1.19,340096.0,1.19,1.19,1.19,1.19,340096.0
2019-07-16 10:45:00,1.19,1.19,1.19,1.19,38124.0,1.19,1.19,1.19,1.19,38124.0
2019-07-16 10:50:00,1.19,1.19,1.19,1.19,257088.0,1.19,1.19,1.19,1.19,257088.0
2019-07-16 10:55:00,1.19,1.2,1.19,1.19,248876.0,1.19,1.2,1.19,1.19,248876.0
2019-07-16 11:00:00,1.19,1.2,1.19,1.19,243448.0,1.19,1.2,1.19,1.19,243448.0
2019-07-16 11:05:00,1.2,1.2,1.19,1.2,91728.0,1.2,1.2,1.19,1.2,91728.0
2019-07-16 11:10:00,1.2,1.2,1.19,1.19,322964.0,1.2,1.2,1.19,1.19,322964.0
2019-07-16 11:15:00,1.19,1.19,1.19,1.19,84896.0,1.19,1.19,1.19,1.19,84896.0
2019-07-16 11:20:00,1.19,1.19,1.19,1.19,93824.0,1.19,1.19,1.19,1.19,93824.0
2019-07-16 11:25:00,1.19,1.19,1.19,1.19,487444.0,1.19,1.19,1.19,1.19,487444.0
2019-07-16 11:30:00,1.19,1.19,1.19,1.19,118372.0,1.19,1.19,1.19,1.19,118372.0
2019-07-16 11:35:00,1.19,1.19,1.19,1.19,36912.0,1.19,1.19,1.19,1.19,36912.0
2019-07-16 11:40:00,1.19,1.19,1.19,1.19,44560.0,1.19,1.19,1.19,1.19,44560.0
2019-07-16 11:45:00,1.19,1.19,1.19,1.19,268432.0,1.19,1.19,1.19,1.19,268432.0
2019-07-16 11:50:00,1.19,1.19,1.19,1.19,174716.0,1.19,1.19,1.19,1.19,174716.0
2019-07-16 11:55:00,1.19,1.19,1.18,1.18,135012.0,1.19,1.19,1.18,1.18,135012.0
2019-07-16 12:00:00,1.19,1.19,1.18,1.19,66800.0,1.19,1.19,1.18,1.19,66800.0
2019-07-16 12:05:00,1.19,1.19,1.18,1.18,73660.0,1.19,1.19,1.18,1.18,73660.0
2019-07-16 12:10:00,1.19,1.19,1.18,1.18,190580.0,1.19,1.19,1.18,1.18,190580.0
2019-07-16 12:15:00,1.18,1.18,1.17,1.17,254024.0,1.18,1.18,1.17,1.17,254024.0
2019-07-16 12:20:00,1.17,1.18,1.17,1.17,110912.0,1.17,1.18,1.17,1.17,110912.0
2019-07-16 12:25:00,1.17,1.18,1.17,1.17,133068.0,1.17,1.18,1.17,1.17,133068.0
2019-07-16 12:30:00,1.17,1.18,1.17,1.18,221724.0,1.17,1.18,1.17,1.18,221724.0
2019-07-16 12:35:00,1.18,1.18,1.17,1.17,64460.0,1.18,1.18,1.17,1.17,64460.0
2019-07-16 12:40:00,1.17,1.18,1.17,1.17,46908.0,1.17,1.18,1.17,1.17,46908.0
2019-07-16 12:45:00,1.18,1.18,1.17,1.17,27752.0,1.18,1.18,1.17,1.17,27752.0
2019-07-16 12:50:00,1.17,1.18,1.17,1.17,225288.0,1.17,1.18,1.17,1.17,225288.0
2019-07-16 12:55:00,1.17,1.17,1.17,1.17,35100.0,1.17,1.17,1.17,1.17,35100.0
2019-07-16 13:00:00,1.17,1.17,1.17,1.17,101892.0,1.17,1.17,1.17,1.17,101892.0
2019-07-16 13:05:00,1.17,1.17,1.17,1.17,78320.0,1.17,1.17,1.17,1.17,78320.0
2019-07-16 13:10:00,1.17,1.17,1.17,1.17,121104.0,1.17,1.17,1.17,1.17,121104.0
2019-07-16 13:15:00,1.17,1.17,1.17,1.17,37596.0,1.17,1.17,1.17,1.17,37596.0
2019-07-16 13:20:00,1.17,1.17,1.17,1.17,45208.0,1.17,1.17,1.17,1.17,45208.0
2019-07-16 13:25:00,1.17,1.17,1.17,1.17,52432.0,1.17,1.17,1.17,1.17,52432.0
2019-07-16 13:30:00,1.17,1.17,1.17,1.17,88552.0,1.17,1.17,1.17,1.17,88552.0
2019-07-16 13:35:00,1.17,1.17,1.17,1.17,86432.0,1.17,1.17,1.17,1.17,86432.0
2019-07-16 13:40:00,1.17,1.17,1.17,1.17,52148.0,1.17,1.17,1.17,1.17,52148.0
2019-07-16 13:45:00,1.17,1.17,1.17,1.17,106104.0,1.17,1.17,1.17,1.17,106104.0
2019-07-16 13:50:00,1.17,1.17,1.16,1.16,241296.0,1.17,1.17,1.16,1.16,241296.0
2019-07-16 13:55:00,1.17,1.17,1.16,1.16,107724.0,1.17,1.17,1.16,1.16,107724.0
2019-07-16 14:00:00,1.16,1.17,1.16,1.16,142336.0,1.16,1.17,1.16,1.16,142336.0
2019-07-16 14:05:00,1.16,1.17,1.16,1.17,109188.0,1.16,1.17,1.16,1.17,109188.0
2019-07-16 14:10:00,1.16,1.17,1.16,1.17,42484.0,1.16,1.17,1.16,1.17,42484.0
2019-07-16 14:15:00,1.17,1.17,1.16,1.16,31496.0,1.17,1.17,1.16,1.16,31496.0
2019-07-16 14:20:00,1.17,1.17,1.16,1.16,34464.0,1.17,1.17,1.16,1.16,34464.0
2019-07-16 14:25:00,1.16,1.17,1.16,1.16,48056.0,1.16,1.17,1.16,1.16,48056.0
2019-07-16 14:30:00,1.17,1.17,1.16,1.16,81972.0,1.17,1.17,1.16,1.16,81972.0
2019-07-16 14:35:00,1.17,1.17,1.16,1.16,241192.0,1.17,1.17,1.16,1.16,241192.0
2019-07-16 14:40:00,1.16,1.17,1.16,1.16,87968.0,1.16,1.17,1.16,1.16,87968.0
2019-07-16 14:45:00,1.16,1.17,1.16,1.16,79880.0,1.16,1.17,1.16,1.16,79880.0
2019-07-16 14:50:00,1.17,1.17,1.16,1.16,39780.0,1.17,1.17,1.16,1.16,39780.0
2019-07-16 14:55:00,1.16,1.17,1.16,1.17,37644.0,1.16,1.17,1.16,1.17,37644.0
2019-07-16 15:00:00,1.16,1.17,1.16,1.16,99260.0,1.16,1.17,1.16,1.16,99260.0
2019-07-16 15:05:00,1.17,1.17,1.16,1.16,85236.0,1.17,1.17,1.16,1.16,85236.0
2019-07-16 15:10:00,1.17,1.17,1.16,1.17,75892.0,1.17,1.17,1.16,1.17,75892.0
2019-07-16 15:15:00,1.17,1.17,1.16,1.17,101072.0,1.17,1.17,1.16,1.17,101072.0
2019-07-16 15:20:00,1.17,1.17,1.16,1.17,78248.0,1.17,1.17,1.16,1.17,78248.0
2019-07-16 15:25:00,1.16,1.17,1.16,1.17,125344.0,1.16,1.17,1.16,1.17,125344.0
2019-07-16 15:30:00,1.17,1.17,1.16,1.16,154580.0,1.17,1.17,1.16,1.16,154580.0
2019-07-16 15:35:00,1.16,1.17,1.16,1.16,234920.0,1.16,1.17,1.16,1.16,234920.0
2019-07-16 15:40:00,1.17,1.17,1.16,1.17,208452.0,1.17,1.17,1.16,1.17,208452.0
2019-07-16 15:45:00,1.17,1.17,1.16,1.17,365084.0,1.17,1.17,1.16,1.17,365084.0
2019-07-16 15:50:00,1.17,1.17,1.16,1.16,539856.0,1.17,1.17,1.16,1.16,539856.0
2019-07-16 15:55:00,1.16,1.17,1.16,1.16,1987024.0,1.16,1.17,1.16,1.16,1987024.0
2019-07-17 09:30:00,1.16,1.16,1.13,1.14,859664.0,1.16,1.16,1.13,1.14,859664.0
2019-07-17 09:35:00,1.14,1.14,1.12,1.12,712432.0,1.14,1.14,1.12,1.12,712432.0
2019-07-17 09:40:00,1.12,1.12,1.1,1.11,1348308.0,1.12,1.12,1.1,1.11,1348308.0
2019-07-17 09:45:00,1.11,1.11,1.1,1.1,753276.0,1.11,1.11,1.1,1.1,753276.0
2019-07-17 09:50:00,1.11,1.11,1.1,1.11,385084.0,1.11,1.11,1.1,1.11,385084.0
2019-07-17 09:55:00,1.11,1.12,1.11,1.12,699460.0,1.11,1.12,1.11,1.12,699460.0
2019-07-17 10:00:00,1.12,1.13,1.12,1.13,359900.0,1.12,1.13,1.12,1.13,359900.0
2019-07-17 10:05:00,1.13,1.13,1.12,1.13,320992.0,1.13,1.13,1.12,1.13,320992.0
2019-07-17 10:10:00,1.13,1.13,1.12,1.13,165012.0,1.13,1.13,1.12,1.13,165012.0
2019-07-17 10:15:00,1.13,1.13,1.12,1.13,269480.0,1.13,1.13,1.12,1.13,269480.0
2019-07-17 10:20:00,1.13,1.13,1.11,1.11,698952.0,1.13,1.13,1.11,1.11,698952.0
2019-07-17 10:25:00,1.11,1.11,1.11,1.11,121940.0,1.11,1.11,1.11,1.11,121940.0
2019-07-17 10:30:00,1.11,1.11,1.11,1.11,476244.0,1.11,1.11,1.11,1.11,476244.0
2019-07-17 10:35:00,1.11,1.11,1.11,1.11,159912.0,1.11,1.11,1.11,1.11,159912.0
2019-07-17 10:40:00,1.11,1.11,1.11,1.11,72936.0,1.11,1.11,1.11,1.11,72936.0
2019-07-17 10:45:00,1.11,1.11,1.1,1.11,224540.0,1.11,1.11,1.1,1.11,224540.0
2019-07-17 10:50:00,1.1,1.11,1.1,1.1,351896.0,1.1,1.11,1.1,1.1,351896.0
2019-07-17 10:55:00,1.1,1.1,1.1,1.1,279580.0,1.1,1.1,1.1,1.1,279580.0
2019-07-17 11:00:00,1.1,1.1,1.09,1.1,826632.0,1.1,1.1,1.09,1.1,826632.0
2019-07-17 11:05:00,1.1,1.1,1.09,1.09,264416.0,1.1,1.1,1.09,1.09,264416.0
2019-07-17 11:10:00,1.09,1.1,1.09,1.1,620396.0,1.09,1.1,1.09,1.1,620396.0
2019-07-17 11:15:00,1.1,1.1,1.1,1.1,55708.0,1.1,1.1,1.1,1.1,55708.0
2019-07-17 11:20:00,1.1,1.1,1.1,1.1,174004.0,1.1,1.1,1.1,1.1,174004.0
2019-07-17 11:25:00,1.1,1.1,1.09,1.1,248220.0,1.1,1.1,1.09,1.1,248220.0
2019-07-17 11:30:00,1.1,1.1,1.1,1.1,95840.0,1.1,1.1,1.1,1.1,95840.0
2019-07-17 11:35:00,1.1,1.11,1.1,1.1,434360.0,1.1,1.11,1.1,1.1,434360.0
2019-07-17 11:40:00,1.1,1.1,1.1,1.1,140824.0,1.1,1.1,1.1,1.1,140824.0
2019-07-17 11:45:00,1.1,1.11,1.1,1.11,416388.0,1.1,1.11,1.1,1.11,416388.0
2019-07-17 11:50:00,1.11,1.11,1.1,1.11,121408.0,1.11,1.11,1.1,1.11,121408.0
2019-07-17 11:55:00,1.11,1.11,1.1,1.11,154392.0,1.11,1.11,1.1,1.11,154392.0
2019-07-17 12:00:00,1.11,1.11,1.1,1.1,211992.0,1.11,1.11,1.1,1.1,211992.0
2019-07-17 12:05:00,1.1,1.11,1.1,1.1,273080.0,1.1,1.11,1.1,1.1,273080.0
2019-07-17 12:10:00,1.1,1.11,1.1,1.1,131664.0,1.1,1.11,1.1,1.1,131664.0
2019-07-17 12:15:00,1.1,1.1,1.1,1.1,310264.0,1.1,1.1,1.1,1.1,310264.0
2019-07-17 12:20:00,1.1,1.1,1.1,1.1,274116.0,1.1,1.1,1.1,1.1,274116.0
2019-07-17 12:25:00,1.1,1.1,1.1,1.1,149264.0,1.1,1.1,1.1,1.1,149264.0
2019-07-17 12:30:00,1.1,1.1,1.1,1.1,95456.0,1.1,1.1,1.1,1.1,95456.0
2019-07-17 12:35:00,1.1,1.1,1.1,1.1,77424.0,1.1,1.1,1.1,1.1,77424.0
2019-07-17 12:40:00,1.1,1.1,1.1,1.1,54128.0,1.1,1.1,1.1,1.1,54128.0
2019-07-17 12:45:00,1.1,1.1,1.1,1.1,53672.0,1.1,1.1,1.1,1.1,53672.0
2019-07-17 12:50:00,1.1,1.11,1.1,1.11,293588.0,1.1,1.11,1.1,1.11,293588.0
2019-07-17 12:55:00,1.11,1.11,1.1,1.1,194684.0,1.11,1.11,1.1,1.1,194684.0
2019-07-17 13:00:00,1.11,1.11,1.1,1.1,87012.0,1.11,1.11,1.1,1.1,87012.0
2019-07-17 13:05:00,1.1,1.1,1.1,1.1,77244.0,1.1,1.1,1.1,1.1,77244.0
2019-07-17 13:10:00,1.1,1.1,1.1,1.1,107412.0,1.1,1.1,1.1,1.1,107412.0
2019-07-17 13:15:00,1.1,1.1,1.09,1.09,188376.0,1.1,1.1,1.09,1.09,188376.0
2019-07-17 13:20:00,1.09,1.1,1.09,1.09,57200.0,1.09,1.1,1.09,1.09,57200.0
2019-07-17 13:25:00,1.09,1.1,1.09,1.1,310320.0,1.09,1.1,1.09,1.1,310320.0
2019-07-17 13:30:00,1.1,1.11,1.1,1.11,326920.0,1.1,1.11,1.1,1.11,326920.0
2019-07-17 13:35:00,1.11,1.11,1.1,1.11,165660.0,1.11,1.11,1.1,1.11,165660.0
2019-07-17 13:40:00,1.11,1.11,1.11,1.11,83368.0,1.11,1.11,1.11,1.11,83368.0
2019-07-17 13:45:00,1.11,1.11,1.11,1.11,58184.0,1.11,1.11,1.11,1.11,58184.0
2019-07-17 13:50:00,1.11,1.11,1.1,1.1,226868.0,1.11,1.11,1.1,1.1,226868.0
2019-07-17 13:55:00,1.1,1.11,1.1,1.1,168560.0,1.1,1.11,1.1,1.1,168560.0
2019-07-17 14:00:00,1.1,1.1,1.1,1.1,107580.0,1.1,1.1,1.1,1.1,107580.0
2019-07-17 14:05:00,1.1,1.1,1.1,1.1,117912.0,1.1,1.1,1.1,1.1,117912.0
2019-07-17 14:10:00,1.1,1.1,1.1,1.1,314028.0,1.1,1.1,1.1,1.1,314028.0
2019-07-17 14:15:00,1.1,1.1,1.1,1.1,68788.0,1.1,1.1,1.1,1.1,68788.0
2019-07-17 14:20:00,1.1,1.1,1.09,1.09,330536.0,1.1,1.1,1.09,1.09,330536.0
2019-07-17 14:25:00,1.1,1.1,1.09,1.09,193664.0,1.1,1.1,1.09,1.09,193664.0
2019-07-17 14:30:00,1.09,1.09,1.09,1.09,231220.0,1.09,1.09,1.09,1.09,231220.0
2019-07-17 14:35:00,1.09,1.09,1.09,1.09,313456.0,1.09,1.09,1.09,1.09,313456.0
2019-07-17 14:40:00,1.09,1.09,1.09,1.09,472948.0,1.09,1.09,1.09,1.09,472948.0
2019-07-17 14:45:00,1.09,1.09,1.09,1.09,125164.0,1.09,1.09,1.09,1.09,125164.0
2019-07-17 14:50:00,1.09,1.09,1.09,1.09,312336.0,1.09,1.09,1.09,1.09,312336.0
2019-07-17 14:55:00,1.09,1.09,1.08,1.09,628072.0,1.09,1.09,1.08,1.09,628072.0
2019-07-17 15:00:00,1.09,1.09,1.09,1.09,135600.0,1.09,1.09,1.09,1.09,135600.0
2019-07-17 15:05:00,1.09,1.09,1.09,1.09,149464.0,1.09,1.09,1.09,1.09,149464.0
2019-07-17 15:10:00,1.09,1.09,1.09,1.09,97776.0,1.09,1.09,1.09,1.09,97776.0
2019-07-17 15:15:00,1.09,1.09,1.09,1.09,135996.0,1.09,1.09,1.09,1.09,135996.0
2019-07-17 15:20:00,1.09,1.09,1.09,1.09,298712.0,1.09,1.09,1.09,1.09,298712.0
2019-07-17 15:25:00,1.09,1.09,1.09,1.09,134232.0,1.09,1.09,1.09,1.09,134232.0
2019-07-17 15:30:00,1.09,1.09,1.08,1.09,553772.0,1.09,1.09,1.08,1.09,553772.0
2019-07-17 15:35:00,1.09,1.09,1.09,1.09,168640.0,1.09,1.09,1.09,1.09,168640.0
2019-07-17 15:40:00,1.09,1.09,1.09,1.09,345152.0,1.09,1.09,1.09,1.09,345152.0
2019-07-17 15:45:00,1.09,1.1,1.09,1.1,1017944.0,1.09,1.1,1.09,1.1,1017944.0
2019-07-17 15:50:00,1.1,1.1,1.09,1.1,1227256.0,1.1,1.1,1.09,1.1,1227256.0
2019-07-17 15:55:00,1.1,1.1,1.09,1.09,1189092.0,1.1,1.1,1.09,1.09,1189092.0
2019-07-18 09:30:00,1.1,1.11,1.09,1.09,728540.0,1.1,1.11,1.09,1.09,728540.0
2019-07-18 09:35:00,1.09,1.1,1.09,1.09,156676.0,1.09,1.1,1.09,1.09,156676.0
2019-07-18 09:40:00,1.09,1.1,1.08,1.09,312756.0,1.09,1.1,1.08,1.09,312756.0
2019-07-18 09:45:00,1.09,1.09,1.08,1.08,350588.0,1.09,1.09,1.08,1.08,350588.0
2019-07-18 09:50:00,1.08,1.08,1.07,1.08,398292.0,1.08,1.08,1.07,1.08,398292.0
2019-07-18 09:55:00,1.08,1.08,1.07,1.07,1020616.0,1.08,1.08,1.07,1.07,1020616.0
2019-07-18 10:00:00,1.07,1.08,1.07,1.07,1055020.0,1.07,1.08,1.07,1.07,1055020.0
2019-07-18 10:05:00,1.07,1.07,1.05,1.06,1266996.0,1.07,1.07,1.05,1.06,1266996.0
2019-07-18 10:10:00,1.06,1.06,1.06,1.06,239228.0,1.06,1.06,1.06,1.06,239228.0
2019-07-18 10:15:00,1.06,1.07,1.06,1.06,400228.0,1.06,1.07,1.06,1.06,400228.0
2019-07-18 10:20:00,1.07,1.07,1.06,1.06,269760.0,1.07,1.07,1.06,1.06,269760.0
2019-07-18 10:25:00,1.06,1.07,1.06,1.06,862176.0,1.06,1.07,1.06,1.06,862176.0
2019-07-18 10:30:00,1.06,1.07,1.06,1.06,233464.0,1.06,1.07,1.06,1.06,233464.0
2019-07-18 10:35:00,1.06,1.06,1.05,1.05,1325208.0,1.06,1.06,1.05,1.05,1325208.0
2019-07-18 10:40:00,1.05,1.05,1.05,1.05,232432.0,1.05,1.05,1.05,1.05,232432.0
2019-07-18 10:45:00,1.05,1.05,1.04,1.04,350516.0,1.05,1.05,1.04,1.04,350516.0
2019-07-18 10:50:00,1.04,1.05,1.03,1.04,912232.0,1.04,1.05,1.03,1.04,912232.0
2019-07-18 10:55:00,1.04,1.04,1.03,1.04,536192.0,1.04,1.04,1.03,1.04,536192.0
2019-07-18 11:00:00,1.04,1.04,1.03,1.03,247780.0,1.04,1.04,1.03,1.03,247780.0
2019-07-18 11:05:00,1.04,1.04,1.03,1.03,1260816.0,1.04,1.04,1.03,1.03,1260816.0
2019-07-18 11:10:00,1.03,1.04,1.03,1.04,315296.0,1.03,1.04,1.03,1.04,315296.0
2019-07-18 11:15:00,1.04,1.04,1.04,1.04,190484.0,1.04,1.04,1.04,1.04,190484.0
2019-07-18 11:20:00,1.04,1.04,1.03,1.04,638440.0,1.04,1.04,1.03,1.04,638440.0
2019-07-18 11:25:00,1.04,1.04,1.04,1.04,151840.0,1.04,1.04,1.04,1.04,151840.0
2019-07-18 11:30:00,1.04,1.06,1.04,1.06,2162252.0,1.04,1.06,1.04,1.06,2162252.0
2019-07-18 11:35:00,1.06,1.07,1.06,1.06,835976.0,1.06,1.07,1.06,1.06,835976.0
2019-07-18 11:40:00,1.06,1.07,1.06,1.06,402608.0,1.06,1.07,1.06,1.06,402608.0
2019-07-18 11:45:00,1.06,1.06,1.06,1.06,187508.0,1.06,1.06,1.06,1.06,187508.0
2019-07-18 11:50:00,1.06,1.06,1.05,1.05,312620.0,1.06,1.06,1.05,1.05,312620.0
2019-07-18 11:55:00,1.05,1.06,1.05,1.06,376956.0,1.05,1.06,1.05,1.06,376956.0
2019-07-18 12:00:00,1.06,1.07,1.06,1.06,229964.0,1.06,1.07,1.06,1.06,229964.0
2019-07-18 12:05:00,1.06,1.07,1.06,1.06,176516.0,1.06,1.07,1.06,1.06,176516.0
2019-07-18 12:10:00,1.07,1.07,1.06,1.06,120692.0,1.07,1.07,1.06,1.06,120692.0
2019-07-18 12:15:00,1.06,1.07,1.06,1.06,186096.0,1.06,1.07,1.06,1.06,186096.0
2019-07-18 12:20:00,1.06,1.07,1.06,1.06,186044.0,1.06,1.07,1.06,1.06,186044.0
2019-07-18 12:25:00,1.06,1.07,1.06,1.06,63428.0,1.06,1.07,1.06,1.06,63428.0
2019-07-18 12:30:00,1.06,1.07,1.06,1.07,54596.0,1.06,1.07,1.06,1.07,54596.0
2019-07-18 12:35:00,1.06,1.07,1.06,1.06,197420.0,1.06,1.07,1.06,1.06,197420.0
2019-07-18 12:40:00,1.06,1.07,1.06,1.06,70936.0,1.06,1.07,1.06,1.06,70936.0
2019-07-18 12:45:00,1.06,1.07,1.06,1.06,86088.0,1.06,1.07,1.06,1.06,86088.0
2019-07-18 12:50:00,1.06,1.07,1.06,1.06,63604.0,1.06,1.07,1.06,1.06,63604.0
2019-07-18 12:55:00,1.07,1.07,1.06,1.06,70876.0,1.07,1.07,1.06,1.06,70876.0
2019-07-18 13:00:00,1.06,1.07,1.06,1.06,1008552.0,1.06,1.07,1.06,1.06,1008552.0
2019-07-18 13:05:00,1.06,1.06,1.06,1.06,139268.0,1.06,1.06,1.06,1.06,139268.0
2019-07-18 13:10:00,1.06,1.06,1.05,1.05,391248.0,1.06,1.06,1.05,1.05,391248.0
2019-07-18 13:15:00,1.05,1.05,1.05,1.05,87160.0,1.05,1.05,1.05,1.05,87160.0
2019-07-18 13:20:00,1.05,1.05,1.05,1.05,162836.0,1.05,1.05,1.05,1.05,162836.0
2019-07-18 13:25:00,1.05,1.05,1.05,1.05,114912.0,1.05,1.05,1.05,1.05,114912.0
2019-07-18 13:30:00,1.05,1.05,1.05,1.05,101468.0,1.05,1.05,1.05,1.05,101468.0
2019-07-18 13:35:00,1.05,1.05,1.05,1.05,123092.0,1.05,1.05,1.05,1.05,123092.0
2019-07-18 13:40:00,1.05,1.05,1.05,1.05,197480.0,1.05,1.05,1.05,1.05,197480.0
2019-07-18 13:45:00,1.05,1.05,1.04,1.04,353368.0,1.05,1.05,1.04,1.04,353368.0
2019-07-18 13:50:00,1.04,1.04,1.04,1.04,65388.0,1.04,1.04,1.04,1.04,65388.0
2019-07-18 13:55:00,1.04,1.04,1.04,1.04,43992.0,1.04,1.04,1.04,1.04,43992.0
2019-07-18 14:00:00,1.04,1.04,1.04,1.04,221564.0,1.04,1.04,1.04,1.04,221564.0
2019-07-18 14:05:00,1.04,1.04,1.04,1.04,254520.0,1.04,1.04,1.04,1.04,254520.0
2019-07-18 14:10:00,1.04,1.05,1.04,1.04,380612.0,1.04,1.05,1.04,1.04,380612.0
2019-07-18 14:15:00,1.04,1.05,1.04,1.05,267928.0,1.04,1.05,1.04,1.05,267928.0
2019-07-18 14:20:00,1.05,1.05,1.05,1.05,41508.0,1.05,1.05,1.05,1.05,41508.0
2019-07-18 14:25:00,1.05,1.05,1.05,1.05,54672.0,1.05,1.05,1.05,1.05,54672.0
2019-07-18 14:30:00,1.05,1.05,1.05,1.05,74236.0,1.05,1.05,1.05,1.05,74236.0
2019-07-18 14:35:00,1.05,1.05,1.04,1.04,361300.0,1.05,1.05,1.04,1.04,361300.0
2019-07-18 14:40:00,1.04,1.05,1.04,1.05,351092.0,1.04,1.05,1.04,1.05,351092.0
2019-07-18 14:45:00,1.05,1.05,1.05,1.05,62184.0,1.05,1.05,1.05,1.05,62184.0
2019-07-18 14:50:00,1.05,1.05,1.05,1.05,97916.0,1.05,1.05,1.05,1.05,97916.0
2019-07-18 14:55:00,1.05,1.05,1.05,1.05,124912.0,1.05,1.05,1.05,1.05,124912.0
2019-07-18 15:00:00,1.05,1.05,1.05,1.05,482920.0,1.05,1.05,1.05,1.05,482920.0
2019-07-18 15:05:00,1.05,1.05,1.05,1.05,76332.0,1.05,1.05,1.05,1.05,76332.0
2019-07-18 15:10:00,1.05,1.05,1.05,1.05,151148.0,1.05,1.05,1.05,1.05,151148.0
2019-07-18 15:15:00,1.05,1.05,1.05,1.05,150132.0,1.05,1.05,1.05,1.05,150132.0
2019-07-18 15:20:00,1.05,1.05,1.05,1.05,137356.0,1.05,1.05,1.05,1.05,137356.0
2019-07-18 15:25:00,1.05,1.05,1.05,1.05,811356.0,1.05,1.05,1.05,1.05,811356.0
2019-07-18 15:30:00,1.05,1.05,1.04,1.05,868912.0,1.05,1.05,1.04,1.05,868912.0
2019-07-18 15:35:00,1.05,1.05,1.05,1.05,166996.0,1.05,1.05,1.05,1.05,166996.0
2019-07-18 15:40:00,1.05,1.05,1.05,1.05,428280.0,1.05,1.05,1.05,1.05,428280.0
2019-07-18 15:45:00,1.05,1.05,1.05,1.05,635616.0,1.05,1.05,1.05,1.05,635616.0
2019-07-18 15:50:00,1.05,1.05,1.04,1.04,852880.0,1.05,1.05,1.04,1.04,852880.0
2019-07-18 15:55:00,1.04,1.05,1.04,1.05,2874812.0,1.04,1.05,1.04,1.05,2874812.0
2019-07-19 09:30:00,1.05,1.08,1.05,1.07,946180.0,1.05,1.08,1.05,1.07,946180.0
2019-07-19 09:35:00,1.07,1.08,1.07,1.07,143956.0,1.07,1.08,1.07,1.07,143956.0
2019-07-19 09:40:00,1.07,1.08,1.07,1.08,109832.0,1.07,1.08,1.07,1.08,109832.0
2019-07-19 09:45:00,1.08,1.08,1.07,1.08,394968.0,1.08,1.08,1.07,1.08,394968.0
2019-07-19 09:50:00,1.08,1.09,1.08,1.08,644196.0,1.08,1.09,1.08,1.08,644196.0
2019-07-19 09:55:00,1.08,1.08,1.07,1.08,455452.0,1.08,1.08,1.07,1.08,455452.0
2019-07-19 10:00:00,1.08,1.08,1.07,1.08,240548.0,1.08,1.08,1.07,1.08,240548.0
2019-07-19 10:05:00,1.08,1.08,1.07,1.08,352684.0,1.08,1.08,1.07,1.08,352684.0
2019-07-19 10:10:00,1.08,1.08,1.07,1.08,185416.0,1.08,1.08,1.07,1.08,185416.0
2019-07-19 10:15:00,1.08,1.08,1.07,1.08,169172.0,1.08,1.08,1.07,1.08,169172.0
2019-07-19 10:20:00,1.07,1.08,1.07,1.08,338024.0,1.07,1.08,1.07,1.08,338024.0
2019-07-19 10:25:00,1.08,1.08,1.07,1.07,215628.0,1.08,1.08,1.07,1.07,215628.0
2019-07-19 10:30:00,1.07,1.07,1.07,1.07,73752.0,1.07,1.07,1.07,1.07,73752.0
2019-07-19 10:35:00,1.07,1.08,1.07,1.08,305680.0,1.07,1.08,1.07,1.08,305680.0
2019-07-19 10:40:00,1.08,1.09,1.08,1.09,844920.0,1.08,1.09,1.08,1.09,844920.0
2019-07-19 10:45:00,1.09,1.09,1.09,1.09,183004.0,1.09,1.09,1.09,1.09,183004.0
2019-07-19 10:50:00,1.09,1.09,1.09,1.09,336612.0,1.09,1.09,1.09,1.09,336612.0
2019-07-19 10:55:00,1.09,1.09,1.09,1.09,184316.0,1.09,1.09,1.09,1.09,184316.0
2019-07-19 11:00:00,1.09,1.09,1.08,1.08,284484.0,1.09,1.09,1.08,1.08,284484.0
2019-07-19 11:05:00,1.08,1.09,1.08,1.08,165540.0,1.08,1.09,1.08,1.08,165540.0
2019-07-19 11:10:00,1.08,1.09,1.08,1.08,345780.0,1.08,1.09,1.08,1.08,345780.0
2019-07-19 11:15:00,1.08,1.08,1.08,1.08,178948.0,1.08,1.08,1.08,1.08,178948.0
2019-07-19 11:20:00,1.08,1.08,1.07,1.07,305192.0,1.08,1.08,1.07,1.07,305192.0
2019-07-19 11:25:00,1.07,1.07,1.07,1.07,71120.0,1.07,1.07,1.07,1.07,71120.0
2019-07-19 11:30:00,1.07,1.07,1.07,1.07,56720.0,1.07,1.07,1.07,1.07,56720.0
2019-07-19 11:35:00,1.07,1.07,1.07,1.07,312716.0,1.07,1.07,1.07,1.07,312716.0
2019-07-19 11:40:00,1.07,1.08,1.07,1.08,460368.0,1.07,1.08,1.07,1.08,460368.0
2019-07-19 11:45:00,1.08,1.08,1.08,1.08,127512.0,1.08,1.08,1.08,1.08,127512.0
2019-07-19 11:50:00,1.08,1.08,1.08,1.08,57692.0,1.08,1.08,1.08,1.08,57692.0
2019-07-19 11:55:00,1.08,1.08,1.08,1.08,68224.0,1.08,1.08,1.08,1.08,68224.0
2019-07-19 12:00:00,1.08,1.08,1.08,1.08,62872.0,1.08,1.08,1.08,1.08,62872.0
2019-07-19 12:05:00,1.08,1.08,1.08,1.08,70540.0,1.08,1.08,1.08,1.08,70540.0
2019-07-19 12:10:00,1.08,1.08,1.08,1.08,105160.0,1.08,1.08,1.08,1.08,105160.0
2019-07-19 12:15:00,1.08,1.08,1.08,1.08,57972.0,1.08,1.08,1.08,1.08,57972.0
2019-07-19 12:20:00,1.08,1.08,1.07,1.07,1163768.0,1.08,1.08,1.07,1.07,1163768.0
2019-07-19 12:25:00,1.07,1.08,1.07,1.08,678156.0,1.07,1.08,1.07,1.08,678156.0
2019-07-19 12:30:00,1.08,1.08,1.08,1.08,39676.0,1.08,1.08,1.08,1.08,39676.0
2019-07-19 12:35:00,1.08,1.08,1.08,1.08,26296.0,1.08,1.08,1.08,1.08,26296.0
2019-07-19 12:40:00,1.08,1.08,1.07,1.08,181300.0,1.08,1.08,1.07,1.08,181300.0
2019-07-19 12:45:00,1.08,1.08,1.07,1.08,48640.0,1.08,1.08,1.07,1.08,48640.0
2019-07-19 12:50:00,1.08,1.08,1.07,1.08,220780.0,1.08,1.08,1.07,1.08,220780.0
2019-07-19 12:55:00,1.08,1.09,1.08,1.09,962636.0,1.08,1.09,1.08,1.09,962636.0
2019-07-19 13:00:00,1.09,1.09,1.09,1.09,143540.0,1.09,1.09,1.09,1.09,143540.0
2019-07-19 13:05:00,1.09,1.09,1.09,1.09,140296.0,1.09,1.09,1.09,1.09,140296.0
2019-07-19 13:10:00,1.09,1.09,1.09,1.09,257920.0,1.09,1.09,1.09,1.09,257920.0
2019-07-19 13:15:00,1.09,1.09,1.08,1.09,388488.0,1.09,1.09,1.08,1.09,388488.0
2019-07-19 13:20:00,1.09,1.09,1.09,1.09,363528.0,1.09,1.09,1.09,1.09,363528.0
2019-07-19 13:25:00,1.09,1.1,1.09,1.09,279404.0,1.09,1.1,1.09,1.09,279404.0
2019-07-19 13:30:00,1.09,1.1,1.09,1.09,266944.0,1.09,1.1,1.09,1.09,266944.0
2019-07-19 13:35:00,1.09,1.09,1.09,1.09,62264.0,1.09,1.09,1.09,1.09,62264.0
2019-07-19 13:40:00,1.09,1.09,1.09,1.09,154212.0,1.09,1.09,1.09,1.09,154212.0
2019-07-19 13:45:00,1.09,1.09,1.09,1.09,281628.0,1.09,1.09,1.09,1.09,281628.0
2019-07-19 13:50:00,1.09,1.09,1.09,1.09,74000.0,1.09,1.09,1.09,1.09,74000.0
2019-07-19 13:55:00,1.09,1.09,1.09,1.09,117380.0,1.09,1.09,1.09,1.09,117380.0
2019-07-19 14:00:00,1.09,1.09,1.09,1.09,79620.0,1.09,1.09,1.09,1.09,79620.0
2019-07-19 14:05:00,1.09,1.09,1.09,1.09,115640.0,1.09,1.09,1.09,1.09,115640.0
2019-07-19 14:10:00,1.09,1.09,1.09,1.09,150200.0,1.09,1.09,1.09,1.09,150200.0
2019-07-19 14:15:00,1.09,1.09,1.09,1.09,100016.0,1.09,1.09,1.09,1.09,100016.0
2019-07-19 14:20:00,1.09,1.11,1.09,1.1,1056704.0,1.09,1.11,1.09,1.1,1056704.0
2019-07-19 14:25:00,1.1,1.1,1.1,1.1,915060.0,1.1,1.1,1.1,1.1,915060.0
2019-07-19 14:30:00,1.1,1.1,1.09,1.09,278260.0,1.1,1.1,1.09,1.09,278260.0
2019-07-19 14:35:00,1.09,1.09,1.09,1.09,338420.0,1.09,1.09,1.09,1.09,338420.0
2019-07-19 14:40:00,1.09,1.09,1.09,1.09,133996.0,1.09,1.09,1.09,1.09,133996.0
2019-07-19 14:45:00,1.09,1.09,1.09,1.09,270188.0,1.09,1.09,1.09,1.09,270188.0
2019-07-19 14:50:00,1.09,1.09,1.09,1.09,102160.0,1.09,1.09,1.09,1.09,102160.0
2019-07-19 14:55:00,1.09,1.09,1.09,1.09,95856.0,1.09,1.09,1.09,1.09,95856.0
2019-07-19 15:00:00,1.09,1.09,1.08,1.08,388308.0,1.09,1.09,1.08,1.08,388308.0
2019-07-19 15:05:00,1.08,1.09,1.08,1.08,57164.0,1.08,1.09,1.08,1.08,57164.0
2019-07-19 15:10:00,1.08,1.09,1.08,1.08,107944.0,1.08,1.09,1.08,1.08,107944.0
2019-07-19 15:15:00,1.09,1.09,1.08,1.08,132984.0,1.09,1.09,1.08,1.08,132984.0
2019-07-19 15:20:00,1.08,1.09,1.08,1.08,248040.0,1.08,1.09,1.08,1.08,248040.0
2019-07-19 15:25:00,1.08,1.09,1.08,1.08,811716.0,1.08,1.09,1.08,1.08,811716.0
2019-07-19 15:30:00,1.08,1.09,1.08,1.09,551620.0,1.08,1.09,1.08,1.09,551620.0
2019-07-19 15:35:00,1.09,1.09,1.09,1.09,1226580.0,1.09,1.09,1.09,1.09,1226580.0
2019-07-19 15:40:00,1.09,1.09,1.09,1.09,470952.0,1.09,1.09,1.09,1.09,470952.0
2019-07-19 15:45:00,1.09,1.09,1.08,1.08,1242188.0,1.09,1.09,1.08,1.08,1242188.0
2019-07-19 15:50:00,1.08,1.09,1.07,1.09,2371412.0,1.08,1.09,1.07,1.09,2371412.0
2019-07-19 15:55:00,1.09,1.09,1.08,1.08,3307476.0,1.09,1.09,1.08,1.08,3307476.0
2019-07-22 09:30:00,1.08,1.09,1.08,1.08,374072.0,1.08,1.09,1.08,1.08,374072.0
2019-07-22 09:35:00,1.08,1.09,1.08,1.09,621624.0,1.08,1.09,1.08,1.09,621624.0
2019-07-22 09:40:00,1.09,1.1,1.09,1.1,215872.0,1.09,1.1,1.09,1.1,215872.0
2019-07-22 09:45:00,1.1,1.1,1.09,1.09,158128.0,1.1,1.1,1.09,1.09,158128.0
2019-07-22 09:50:00,1.09,1.1,1.09,1.1,190840.0,1.09,1.1,1.09,1.1,190840.0
2019-07-22 09:55:00,1.1,1.1,1.08,1.08,300936.0,1.1,1.1,1.08,1.08,300936.0
2019-07-22 10:00:00,1.08,1.09,1.07,1.07,291196.0,1.08,1.09,1.07,1.07,291196.0
2019-07-22 10:05:00,1.07,1.08,1.07,1.07,143024.0,1.07,1.08,1.07,1.07,143024.0
2019-07-22 10:10:00,1.07,1.07,1.07,1.07,204196.0,1.07,1.07,1.07,1.07,204196.0
2019-07-22 10:15:00,1.07,1.07,1.06,1.07,190804.0,1.07,1.07,1.06,1.07,190804.0
2019-07-22 10:20:00,1.07,1.07,1.07,1.07,67116.0,1.07,1.07,1.07,1.07,67116.0
2019-07-22 10:25:00,1.07,1.07,1.05,1.05,182248.0,1.07,1.07,1.05,1.05,182248.0
2019-07-22 10:30:00,1.06,1.06,1.05,1.05,425564.0,1.06,1.06,1.05,1.05,425564.0
2019-07-22 10:35:00,1.05,1.06,1.05,1.05,442932.0,1.05,1.06,1.05,1.05,442932.0
2019-07-22 10:40:00,1.05,1.05,1.04,1.05,886224.0,1.05,1.05,1.04,1.05,886224.0
2019-07-22 10:45:00,1.05,1.05,1.03,1.04,954000.0,1.05,1.05,1.03,1.04,954000.0
2019-07-22 10:50:00,1.04,1.04,1.03,1.04,184976.0,1.04,1.04,1.03,1.04,184976.0
2019-07-22 10:55:00,1.04,1.04,1.03,1.04,134004.0,1.04,1.04,1.03,1.04,134004.0
2019-07-22 11:00:00,1.04,1.04,1.04,1.04,227600.0,1.04,1.04,1.04,1.04,227600.0
2019-07-22 11:05:00,1.04,1.04,1.04,1.04,170992.0,1.04,1.04,1.04,1.04,170992.0
2019-07-22 11:10:00,1.04,1.04,1.03,1.04,554316.0,1.04,1.04,1.03,1.04,554316.0
2019-07-22 11:15:00,1.04,1.04,1.03,1.04,632200.0,1.04,1.04,1.03,1.04,632200.0
2019-07-22 11:20:00,1.04,1.04,1.04,1.04,59264.0,1.04,1.04,1.04,1.04,59264.0
2019-07-22 11:25:00,1.04,1.05,1.03,1.04,443996.0,1.04,1.05,1.03,1.04,443996.0
2019-07-22 11:30:00,1.04,1.06,1.04,1.05,353384.0,1.04,1.06,1.04,1.05,353384.0
2019-07-22 11:35:00,1.05,1.06,1.05,1.06,371144.0,1.05,1.06,1.05,1.06,371144.0
2019-07-22 11:40:00,1.06,1.07,1.06,1.07,270304.0,1.06,1.07,1.06,1.07,270304.0
2019-07-22 11:45:00,1.07,1.07,1.06,1.06,242496.0,1.07,1.07,1.06,1.06,242496.0
2019-07-22 11:50:00,1.06,1.07,1.06,1.07,156528.0,1.06,1.07,1.06,1.07,156528.0
2019-07-22 11:55:00,1.07,1.07,1.07,1.07,134476.0,1.07,1.07,1.07,1.07,134476.0
2019-07-22 12:00:00,1.07,1.07,1.06,1.06,262708.0,1.07,1.07,1.06,1.06,262708.0
2019-07-22 12:05:00,1.06,1.06,1.06,1.06,110104.0,1.06,1.06,1.06,1.06,110104.0
2019-07-22 12:10:00,1.06,1.06,1.06,1.06,224900.0,1.06,1.06,1.06,1.06,224900.0
2019-07-22 12:15:00,1.06,1.06,1.06,1.06,71324.0,1.06,1.06,1.06,1.06,71324.0
2019-07-22 12:20:00,1.06,1.07,1.06,1.06,223008.0,1.06,1.07,1.06,1.06,223008.0
2019-07-22 12:25:00,1.07,1.07,1.06,1.07,70124.0,1.07,1.07,1.06,1.07,70124.0
2019-07-22 12:30:00,1.06,1.07,1.05,1.05,444428.0,1.06,1.07,1.05,1.05,444428.0
2019-07-22 12:35:00,1.05,1.05,1.05,1.05,174448.0,1.05,1.05,1.05,1.05,174448.0
2019-07-22 12:40:00,1.05,1.05,1.05,1.05,105556.0,1.05,1.05,1.05,1.05,105556.0
2019-07-22 12:45:00,1.05,1.05,1.05,1.05,72800.0,1.05,1.05,1.05,1.05,72800.0
2019-07-22 12:50:00,1.05,1.05,1.05,1.05,32012.0,1.05,1.05,1.05,1.05,32012.0
2019-07-22 12:55:00,1.05,1.05,1.05,1.05,408616.0,1.05,1.05,1.05,1.05,408616.0
2019-07-22 13:00:00,1.05,1.05,1.05,1.05,129844.0,1.05,1.05,1.05,1.05,129844.0
2019-07-22 13:05:00,1.05,1.05,1.05,1.05,83048.0,1.05,1.05,1.05,1.05,83048.0
2019-07-22 13:10:00,1.05,1.05,1.05,1.05,28008.0,1.05,1.05,1.05,1.05,28008.0
2019-07-22 13:15:00,1.05,1.05,1.05,1.05,43716.0,1.05,1.05,1.05,1.05,43716.0
2019-07-22 13:20:00,1.05,1.05,1.04,1.04,207588.0,1.05,1.05,1.04,1.04,207588.0
2019-07-22 13:25:00,1.04,1.05,1.04,1.04,250340.0,1.04,1.05,1.04,1.04,250340.0
2019-07-22 13:30:00,1.04,1.05,1.04,1.05,202684.0,1.04,1.05,1.04,1.05,202684.0
2019-07-22 13:35:00,1.05,1.05,1.05,1.05,69828.0,1.05,1.05,1.05,1.05,69828.0
2019-07-22 13:40:00,1.05,1.05,1.04,1.04,258408.0,1.05,1.05,1.04,1.04,258408.0
2019-07-22 13:45:00,1.04,1.04,1.04,1.04,95416.0,1.04,1.04,1.04,1.04,95416.0
2019-07-22 13:50:00,1.04,1.04,1.04,1.04,219432.0,1.04,1.04,1.04,1.04,219432.0
2019-07-22 13:55:00,1.04,1.04,1.03,1.04,572660.0,1.04,1.04,1.03,1.04,572660.0
2019-07-22 14:00:00,1.04,1.04,1.04,1.04,28524.0,1.04,1.04,1.04,1.04,28524.0
2019-07-22 14:05:00,1.04,1.04,1.04,1.04,217988.0,1.04,1.04,1.04,1.04,217988.0
2019-07-22 14:10:00,1.04,1.04,1.03,1.04,206820.0,1.04,1.04,1.03,1.04,206820.0
2019-07-22 14:15:00,1.04,1.04,1.03,1.04,141412.0,1.04,1.04,1.03,1.04,141412.0
2019-07-22 14:20:00,1.04,1.04,1.03,1.03,281260.0,1.04,1.04,1.03,1.03,281260.0
2019-07-22 14:25:00,1.03,1.03,1.03,1.03,296164.0,1.03,1.03,1.03,1.03,296164.0
2019-07-22 14:30:00,1.03,1.04,1.03,1.04,226892.0,1.03,1.04,1.03,1.04,226892.0
2019-07-22 14:35:00,1.04,1.04,1.04,1.04,73168.0,1.04,1.04,1.04,1.04,73168.0
2019-07-22 14:40:00,1.04,1.04,1.04,1.04,60156.0,1.04,1.04,1.04,1.04,60156.0
2019-07-22 14:45:00,1.04,1.04,1.04,1.04,46164.0,1.04,1.04,1.04,1.04,46164.0
2019-07-22 14:50:00,1.04,1.04,1.03,1.03,578484.0,1.04,1.04,1.03,1.03,578484.0
2019-07-22 14:55:00,1.03,1.04,1.03,1.04,140664.0,1.03,1.04,1.03,1.04,140664.0
2019-07-22 15:00:00,1.04,1.04,1.03,1.04,200268.0,1.04,1.04,1.03,1.04,200268.0
2019-07-22 15:05:00,1.04,1.04,1.04,1.04,172508.0,1.04,1.04,1.04,1.04,172508.0
2019-07-22 15:10:00,1.04,1.04,1.03,1.03,134128.0,1.04,1.04,1.03,1.03,134128.0
2019-07-22 15:15:00,1.03,1.04,1.03,1.03,68040.0,1.03,1.04,1.03,1.03,68040.0
2019-07-22 15:20:00,1.03,1.04,1.03,1.03,144464.0,1.03,1.04,1.03,1.03,144464.0
2019-07-22 15:25:00,1.04,1.04,1.03,1.03,109340.0,1.04,1.04,1.03,1.03,109340.0
2019-07-22 15:30:00,1.04,1.04,1.03,1.03,150132.0,1.04,1.04,1.03,1.03,150132.0
2019-07-22 15:35:00,1.03,1.04,1.03,1.03,207888.0,1.03,1.04,1.03,1.03,207888.0
2019-07-22 15:40:00,1.03,1.04,1.03,1.04,510728.0,1.03,1.04,1.03,1.04,510728.0
2019-07-22 15:45:00,1.04,1.04,1.04,1.04,395608.0,1.04,1.04,1.04,1.04,395608.0
2019-07-22 15:50:00,1.04,1.04,1.04,1.04,295240.0,1.04,1.04,1.04,1.04,295240.0
2019-07-22 15:55:00,1.04,1.04,1.03,1.03,1024300.0,1.04,1.04,1.03,1.03,1024300.0
2019-07-23 09:30:00,1.04,1.05,1.04,1.04,310720.0,1.04,1.05,1.04,1.04,310720.0
2019-07-23 09:35:00,1.04,1.05,1.03,1.03,180860.0,1.04,1.05,1.03,1.03,180860.0
2019-07-23 09:40:00,1.04,1.05,1.03,1.04,207396.0,1.04,1.05,1.03,1.04,207396.0
2019-07-23 09:45:00,1.04,1.04,1.03,1.04,460328.0,1.04,1.04,1.03,1.04,460328.0
2019-07-23 09:50:00,1.04,1.04,1.03,1.04,190912.0,1.04,1.04,1.03,1.04,190912.0
2019-07-23 09:55:00,1.04,1.04,1.03,1.03,222940.0,1.04,1.04,1.03,1.03,222940.0
2019-07-23 10:00:00,1.04,1.04,1.03,1.04,266328.0,1.04,1.04,1.03,1.04,266328.0
2019-07-23 10:05:00,1.03,1.03,1.03,1.03,42108.0,1.03,1.03,1.03,1.03,42108.0
2019-07-23 10:10:00,1.03,1.03,1.03,1.03,305340.0,1.03,1.03,1.03,1.03,305340.0
2019-07-23 10:15:00,1.03,1.03,1.03,1.03,116648.0,1.03,1.03,1.03,1.03,116648.0
2019-07-23 10:20:00,1.03,1.03,1.02,1.03,222092.0,1.03,1.03,1.02,1.03,222092.0
2019-07-23 10:25:00,1.03,1.03,1.02,1.03,162796.0,1.03,1.03,1.02,1.03,162796.0
2019-07-23 10:30:00,1.03,1.03,1.03,1.03,114700.0,1.03,1.03,1.03,1.03,114700.0
2019-07-23 10:35:00,1.03,1.03,1.02,1.02,121452.0,1.03,1.03,1.02,1.02,121452.0
2019-07-23 10:40:00,1.02,1.03,1.02,1.02,142256.0,1.02,1.03,1.02,1.02,142256.0
2019-07-23 10:45:00,1.02,1.02,1.02,1.02,122128.0,1.02,1.02,1.02,1.02,122128.0
2019-07-23 10:50:00,1.02,1.02,1.02,1.02,52884.0,1.02,1.02,1.02,1.02,52884.0
2019-07-23 10:55:00,1.02,1.03,1.02,1.03,160756.0,1.02,1.03,1.02,1.03,160756.0
2019-07-23 11:00:00,1.03,1.03,1.02,1.02,349236.0,1.03,1.03,1.02,1.02,349236.0
2019-07-23 11:05:00,1.02,1.02,1.02,1.02,102072.0,1.02,1.02,1.02,1.02,102072.0
2019-07-23 11:10:00,1.02,1.02,1.02,1.02,56200.0,1.02,1.02,1.02,1.02,56200.0
2019-07-23 11:15:00,1.02,1.02,1.02,1.02,90864.0,1.02,1.02,1.02,1.02,90864.0
2019-07-23 11:20:00,1.02,1.02,1.02,1.02,197208.0,1.02,1.02,1.02,1.02,197208.0
2019-07-23 11:25:00,1.02,1.02,1.02,1.02,127644.0,1.02,1.02,1.02,1.02,127644.0
2019-07-23 11:30:00,1.02,1.02,1.01,1.01,289984.0,1.02,1.02,1.01,1.01,289984.0
2019-07-23 11:35:00,1.02,1.02,1.01,1.01,64424.0,1.02,1.02,1.01,1.01,64424.0
2019-07-23 11:40:00,1.02,1.02,1.01,1.01,212992.0,1.02,1.02,1.01,1.01,212992.0
2019-07-23 11:45:00,1.01,1.01,1.01,1.01,859808.0,1.01,1.01,1.01,1.01,859808.0
2019-07-23 11:50:00,1.01,1.01,1.01,1.01,515788.0,1.01,1.01,1.01,1.01,515788.0
2019-07-23 11:55:00,1.01,1.01,1.01,1.01,515352.0,1.01,1.01,1.01,1.01,515352.0
2019-07-23 12:00:00,1.01,1.01,1.01,1.01,764168.0,1.01,1.01,1.01,1.01,764168.0
2019-07-23 12:05:00,1.01,1.01,1.01,1.01,441688.0,1.01,1.01,1.01,1.01,441688.0
2019-07-23 12:10:00,1.01,1.01,1.01,1.01,203340.0,1.01,1.01,1.01,1.01,203340.0
2019-07-23 12:15:00,1.01,1.01,1.01,1.01,483992.0,1.01,1.01,1.01,1.01,483992.0
2019-07-23 12:20:00,1.01,1.01,1.0,1.01,556604.0,1.01,1.01,1.0,1.01,556604.0
2019-07-23 12:25:00,1.0,1.01,1.0,1.01,216952.0,1.0,1.01,1.0,1.01,216952.0
2019-07-23 12:30:00,1.01,1.01,1.0,1.01,1038960.0,1.01,1.01,1.0,1.01,1038960.0
2019-07-23 12:35:00,1.01,1.01,1.0,1.01,226532.0,1.01,1.01,1.0,1.01,226532.0
2019-07-23 12:40:00,1.01,1.01,1.0,1.01,47448.0,1.01,1.01,1.0,1.01,47448.0
2019-07-23 12:45:00,1.01,1.01,1.0,1.01,50600.0,1.01,1.01,1.0,1.01,50600.0
2019-07-23 12:50:00,1.01,1.01,1.0,1.01,62384.0,1.01,1.01,1.0,1.01,62384.0
2019-07-23 12:55:00,1.0,1.01,1.0,1.01,179564.0,1.0,1.01,1.0,1.01,179564.0
2019-07-23 13:00:00,1.01,1.01,1.0,1.01,53400.0,1.01,1.01,1.0,1.01,53400.0
2019-07-23 13:05:00,1.01,1.01,1.0,1.01,136480.0,1.01,1.01,1.0,1.01,136480.0
2019-07-23 13:10:00,1.01,1.01,1.0,1.01,137048.0,1.01,1.01,1.0,1.01,137048.0
2019-07-23 13:15:00,1.01,1.01,1.0,1.0,1104164.0,1.01,1.01,1.0,1.0,1104164.0
2019-07-23 13:20:00,1.0,1.0,1.0,1.0,219080.0,1.0,1.0,1.0,1.0,219080.0
2019-07-23 13:25:00,1.0,1.0,1.0,1.0,167276.0,1.0,1.0,1.0,1.0,167276.0
2019-07-23 13:30:00,1.0,1.0,1.0,1.0,629644.0,1.0,1.0,1.0,1.0,629644.0
2019-07-23 13:35:00,1.0,1.0,1.0,1.0,458100.0,1.0,1.0,1.0,1.0,458100.0
2019-07-23 13:40:00,1.0,1.0,1.0,1.0,207520.0,1.0,1.0,1.0,1.0,207520.0
2019-07-23 13:45:00,1.0,1.01,1.0,1.01,230600.0,1.0,1.01,1.0,1.01,230600.0
2019-07-23 13:50:00,1.01,1.01,1.0,1.01,73676.0,1.01,1.01,1.0,1.01,73676.0
2019-07-23 13:55:00,1.01,1.01,1.0,1.01,749000.0,1.01,1.01,1.0,1.01,749000.0
2019-07-23 14:00:00,1.01,1.01,1.0,1.01,605060.0,1.01,1.01,1.0,1.01,605060.0
2019-07-23 14:05:00,1.01,1.01,1.0,1.01,833660.0,1.01,1.01,1.0,1.01,833660.0
2019-07-23 14:10:00,1.01,1.01,1.0,1.01,925692.0,1.01,1.01,1.0,1.01,925692.0
2019-07-23 14:15:00,1.01,1.01,1.01,1.01,58400.0,1.01,1.01,1.01,1.01,58400.0
2019-07-23 14:20:00,1.01,1.01,1.01,1.01,28812.0,1.01,1.01,1.01,1.01,28812.0
2019-07-23 14:25:00,1.01,1.01,1.01,1.01,487516.0,1.01,1.01,1.01,1.01,487516.0
2019-07-23 14:30:00,1.01,1.01,1.01,1.01,239348.0,1.01,1.01,1.01,1.01,239348.0
2019-07-23 14:35:00,1.01,1.02,1.01,1.02,227492.0,1.01,1.02,1.01,1.02,227492.0
2019-07-23 14:40:00,1.02,1.02,1.01,1.02,352616.0,1.02,1.02,1.01,1.02,352616.0
2019-07-23 14:45:00,1.02,1.03,1.02,1.02,366080.0,1.02,1.03,1.02,1.02,366080.0
2019-07-23 14:50:00,1.02,1.02,1.02,1.02,59600.0,1.02,1.02,1.02,1.02,59600.0
2019-07-23 14:55:00,1.02,1.03,1.02,1.03,211036.0,1.02,1.03,1.02,1.03,211036.0
2019-07-23 15:00:00,1.03,1.03,1.02,1.03,20680.0,1.03,1.03,1.02,1.03,20680.0
2019-07-23 15:05:00,1.03,1.03,1.02,1.03,55960.0,1.03,1.03,1.02,1.03,55960.0
2019-07-23 15:10:00,1.03,1.03,1.02,1.03,213968.0,1.03,1.03,1.02,1.03,213968.0
2019-07-23 15:15:00,1.03,1.03,1.02,1.02,553656.0,1.03,1.03,1.02,1.02,553656.0
2019-07-23 15:20:00,1.02,1.02,1.01,1.02,411680.0,1.02,1.02,1.01,1.02,411680.0
2019-07-23 15:25:00,1.02,1.02,1.01,1.02,307684.0,1.02,1.02,1.01,1.02,307684.0
2019-07-23 15:30:00,1.02,1.02,1.02,1.02,244004.0,1.02,1.02,1.02,1.02,244004.0
2019-07-23 15:35:00,1.02,1.02,1.02,1.02,75964.0,1.02,1.02,1.02,1.02,75964.0
2019-07-23 15:40:00,1.02,1.03,1.02,1.03,220976.0,1.02,1.03,1.02,1.03,220976.0
2019-07-23 15:45:00,1.03,1.03,1.02,1.03,683144.0,1.03,1.03,1.02,1.03,683144.0
2019-07-23 15:50:00,1.03,1.03,1.02,1.03,298012.0,1.03,1.03,1.02,1.03,298012.0
2019-07-23 15:55:00,1.03,1.03,1.02,1.03,636820.0,1.03,1.03,1.02,1.03,636820.0
2019-07-24 09:30:00,1.02,1.04,1.01,1.04,296784.0,1.02,1.04,1.01,1.04,296784.0
2019-07-24 09:35:00,1.03,1.05,1.03,1.05,637304.0,1.03,1.05,1.03,1.05,637304.0
2019-07-24 09:40:00,1.05,1.05,1.03,1.04,278184.0,1.05,1.05,1.03,1.04,278184.0
2019-07-24 09:45:00,1.04,1.04,1.03,1.03,147288.0,1.04,1.04,1.03,1.03,147288.0
2019-07-24 09:50:00,1.04,1.04,1.03,1.03,272596.0,1.04,1.04,1.03,1.03,272596.0
2019-07-24 09:55:00,1.03,1.03,1.03,1.03,114892.0,1.03,1.03,1.03,1.03,114892.0
2019-07-24 10:00:00,1.03,1.04,1.03,1.04,203344.0,1.03,1.04,1.03,1.04,203344.0
2019-07-24 10:05:00,1.04,1.04,1.03,1.04,177888.0,1.04,1.04,1.03,1.04,177888.0
2019-07-24 10:10:00,1.04,1.04,1.04,1.04,155788.0,1.04,1.04,1.04,1.04,155788.0
2019-07-24 10:15:00,1.04,1.04,1.04,1.04,96620.0,1.04,1.04,1.04,1.04,96620.0
2019-07-24 10:20:00,1.04,1.04,1.04,1.04,941744.0,1.04,1.04,1.04,1.04,941744.0
2019-07-24 10:25:00,1.04,1.04,1.04,1.04,40400.0,1.04,1.04,1.04,1.04,40400.0
2019-07-24 10:30:00,1.04,1.04,1.04,1.04,148416.0,1.04,1.04,1.04,1.04,148416.0
2019-07-24 10:35:00,1.04,1.04,1.03,1.04,285204.0,1.04,1.04,1.03,1.04,285204.0
2019-07-24 10:40:00,1.04,1.04,1.03,1.04,220940.0,1.04,1.04,1.03,1.04,220940.0
2019-07-24 10:45:00,1.04,1.04,1.03,1.04,297568.0,1.04,1.04,1.03,1.04,297568.0
2019-07-24 10:50:00,1.04,1.04,1.04,1.04,215000.0,1.04,1.04,1.04,1.04,215000.0
2019-07-24 10:55:00,1.04,1.04,1.03,1.03,199580.0,1.04,1.04,1.03,1.03,199580.0
2019-07-24 11:00:00,1.03,1.03,1.03,1.03,192000.0,1.03,1.03,1.03,1.03,192000.0
2019-07-24 11:05:00,1.03,1.03,1.03,1.03,205248.0,1.03,1.03,1.03,1.03,205248.0
2019-07-24 11:10:00,1.03,1.03,1.02,1.02,472484.0,1.03,1.03,1.02,1.02,472484.0
2019-07-24 11:15:00,1.03,1.03,1.02,1.03,403572.0,1.03,1.03,1.02,1.03,403572.0
2019-07-24 11:20:00,1.03,1.03,1.03,1.03,552168.0,1.03,1.03,1.03,1.03,552168.0
2019-07-24 11:25:00,1.03,1.03,1.02,1.02,396248.0,1.03,1.03,1.02,1.02,396248.0
2019-07-24 11:30:00,1.02,1.02,1.02,1.02,334004.0,1.02,1.02,1.02,1.02,334004.0
2019-07-24 11:35:00,1.02,1.03,1.02,1.03,212880.0,1.02,1.03,1.02,1.03,212880.0
2019-07-24 11:40:00,1.03,1.03,1.02,1.03,63652.0,1.03,1.03,1.02,1.03,63652.0
2019-07-24 11:45:00,1.03,1.03,1.02,1.03,273848.0,1.03,1.03,1.02,1.03,273848.0
2019-07-24 11:50:00,1.03,1.03,1.03,1.03,108696.0,1.03,1.03,1.03,1.03,108696.0
2019-07-24 11:55:00,1.03,1.03,1.02,1.02,326732.0,1.03,1.03,1.02,1.02,326732.0
2019-07-24 12:00:00,1.03,1.03,1.02,1.02,188908.0,1.03,1.03,1.02,1.02,188908.0
2019-07-24 12:05:00,1.02,1.02,1.02,1.02,56012.0,1.02,1.02,1.02,1.02,56012.0
2019-07-24 12:10:00,1.02,1.02,1.02,1.02,164868.0,1.02,1.02,1.02,1.02,164868.0
2019-07-24 12:15:00,1.02,1.03,1.02,1.03,362052.0,1.02,1.03,1.02,1.03,362052.0
2019-07-24 12:20:00,1.03,1.03,1.02,1.03,210440.0,1.03,1.03,1.02,1.03,210440.0
2019-07-24 12:25:00,1.03,1.03,1.03,1.03,213392.0,1.03,1.03,1.03,1.03,213392.0
2019-07-24 12:30:00,1.03,1.03,1.03,1.03,146704.0,1.03,1.03,1.03,1.03,146704.0
2019-07-24 12:35:00,1.03,1.03,1.03,1.03,454924.0,1.03,1.03,1.03,1.03,454924.0
2019-07-24 12:40:00,1.03,1.03,1.03,1.03,49340.0,1.03,1.03,1.03,1.03,49340.0
2019-07-24 12:45:00,1.03,1.03,1.03,1.03,95456.0,1.03,1.03,1.03,1.03,95456.0
2019-07-24 12:50:00,1.03,1.03,1.03,1.03,45248.0,1.03,1.03,1.03,1.03,45248.0
2019-07-24 12:55:00,1.03,1.03,1.03,1.03,70812.0,1.03,1.03,1.03,1.03,70812.0
2019-07-24 13:00:00,1.03,1.03,1.03,1.03,668080.0,1.03,1.03,1.03,1.03,668080.0
2019-07-24 13:05:00,1.03,1.03,1.03,1.03,112052.0,1.03,1.03,1.03,1.03,112052.0
2019-07-24 13:10:00,1.03,1.03,1.03,1.03,91348.0,1.03,1.03,1.03,1.03,91348.0
2019-07-24 13:15:00,1.03,1.03,1.03,1.03,106568.0,1.03,1.03,1.03,1.03,106568.0
2019-07-24 13:20:00,1.03,1.03,1.03,1.03,159584.0,1.03,1.03,1.03,1.03,159584.0
2019-07-24 13:25:00,1.03,1.03,1.03,1.03,86828.0,1.03,1.03,1.03,1.03,86828.0
2019-07-24 13:30:00,1.03,1.03,1.03,1.03,98712.0,1.03,1.03,1.03,1.03,98712.0
2019-07-24 13:35:00,1.03,1.03,1.03,1.03,281120.0,1.03,1.03,1.03,1.03,281120.0
2019-07-24 13:40:00,1.03,1.03,1.03,1.03,155432.0,1.03,1.03,1.03,1.03,155432.0
2019-07-24 13:45:00,1.03,1.03,1.03,1.03,157920.0,1.03,1.03,1.03,1.03,157920.0
2019-07-24 13:50:00,1.03,1.03,1.03,1.03,127692.0,1.03,1.03,1.03,1.03,127692.0
2019-07-24 13:55:00,1.03,1.03,1.03,1.03,51396.0,1.03,1.03,1.03,1.03,51396.0
2019-07-24 14:00:00,1.03,1.03,1.03,1.03,306216.0,1.03,1.03,1.03,1.03,306216.0
2019-07-24 14:05:00,1.03,1.03,1.03,1.03,151412.0,1.03,1.03,1.03,1.03,151412.0
2019-07-24 14:10:00,1.03,1.03,1.03,1.03,78952.0,1.03,1.03,1.03,1.03,78952.0
2019-07-24 14:15:00,1.03,1.03,1.03,1.03,494812.0,1.03,1.03,1.03,1.03,494812.0
2019-07-24 14:20:00,1.03,1.03,1.03,1.03,204492.0,1.03,1.03,1.03,1.03,204492.0
2019-07-24 14:25:00,1.03,1.03,1.03,1.03,151232.0,1.03,1.03,1.03,1.03,151232.0
2019-07-24 14:30:00,1.03,1.03,1.03,1.03,109552.0,1.03,1.03,1.03,1.03,109552.0
2019-07-24 14:35:00,1.03,1.03,1.03,1.03,516856.0,1.03,1.03,1.03,1.03,516856.0
2019-07-24 14:40:00,1.03,1.03,1.03,1.03,246676.0,1.03,1.03,1.03,1.03,246676.0
2019-07-24 14:45:00,1.03,1.03,1.03,1.03,153004.0,1.03,1.03,1.03,1.03,153004.0
2019-07-24 14:50:00,1.03,1.03,1.03,1.03,186484.0,1.03,1.03,1.03,1.03,186484.0
2019-07-24 14:55:00,1.03,1.03,1.03,1.03,74104.0,1.03,1.03,1.03,1.03,74104.0
2019-07-24 15:00:00,1.03,1.03,1.03,1.03,126188.0,1.03,1.03,1.03,1.03,126188.0
2019-07-24 15:05:00,1.03,1.03,1.03,1.03,49180.0,1.03,1.03,1.03,1.03,49180.0
2019-07-24 15:10:00,1.03,1.03,1.03,1.03,137568.0,1.03,1.03,1.03,1.03,137568.0
2019-07-24 15:15:00,1.03,1.03,1.03,1.03,67636.0,1.03,1.03,1.03,1.03,67636.0
2019-07-24 15:20:00,1.03,1.03,1.03,1.03,61824.0,1.03,1.03,1.03,1.03,61824.0
2019-07-24 15:25:00,1.03,1.03,1.03,1.03,427320.0,1.03,1.03,1.03,1.03,427320.0
2019-07-24 15:30:00,1.03,1.03,1.03,1.03,157956.0,1.03,1.03,1.03,1.03,157956.0
2019-07-24 15:35:00,1.03,1.03,1.03,1.03,520948.0,1.03,1.03,1.03,1.03,520948.0
2019-07-24 15:40:00,1.03,1.03,1.03,1.03,1438984.0,1.03,1.03,1.03,1.03,1438984.0
2019-07-24 15:45:00,1.03,1.03,1.02,1.03,1065284.0,1.03,1.03,1.02,1.03,1065284.0
2019-07-24 15:50:00,1.02,1.03,1.02,1.02,873256.0,1.02,1.03,1.02,1.02,873256.0
2019-07-24 15:55:00,1.02,1.03,1.02,1.02,1733872.0,1.02,1.03,1.02,1.02,1733872.0
2019-07-25 09:30:00,1.03,1.05,1.02,1.04,664088.0,1.03,1.05,1.02,1.04,664088.0
2019-07-25 09:35:00,1.04,1.05,1.03,1.03,1001796.0,1.04,1.05,1.03,1.03,1001796.0
2019-07-25 09:40:00,1.03,1.03,1.02,1.02,588120.0,1.03,1.03,1.02,1.02,588120.0
2019-07-25 09:45:00,1.03,1.04,1.02,1.04,530544.0,1.03,1.04,1.02,1.04,530544.0
2019-07-25 09:50:00,1.04,1.05,1.04,1.05,554868.0,1.04,1.05,1.04,1.05,554868.0
2019-07-25 09:55:00,1.05,1.07,1.05,1.07,538612.0,1.05,1.07,1.05,1.07,538612.0
2019-07-25 10:00:00,1.07,1.08,1.07,1.08,577488.0,1.07,1.08,1.07,1.08,577488.0
2019-07-25 10:05:00,1.08,1.08,1.06,1.06,961568.0,1.08,1.08,1.06,1.06,961568.0
2019-07-25 10:10:00,1.06,1.07,1.05,1.05,629036.0,1.06,1.07,1.05,1.05,629036.0
2019-07-25 10:15:00,1.05,1.06,1.05,1.05,514196.0,1.05,1.06,1.05,1.05,514196.0
2019-07-25 10:20:00,1.05,1.06,1.05,1.05,284100.0,1.05,1.06,1.05,1.05,284100.0
2019-07-25 10:25:00,1.05,1.06,1.05,1.05,270652.0,1.05,1.06,1.05,1.05,270652.0
2019-07-25 10:30:00,1.05,1.05,1.05,1.05,244984.0,1.05,1.05,1.05,1.05,244984.0
2019-07-25 10:35:00,1.05,1.05,1.04,1.05,526108.0,1.05,1.05,1.04,1.05,526108.0
2019-07-25 10:40:00,1.05,1.05,1.04,1.05,190028.0,1.05,1.05,1.04,1.05,190028.0
2019-07-25 10:45:00,1.05,1.05,1.04,1.04,58896.0,1.05,1.05,1.04,1.04,58896.0
2019-07-25 10:50:00,1.04,1.05,1.03,1.03,475940.0,1.04,1.05,1.03,1.03,475940.0
2019-07-25 10:55:00,1.03,1.03,1.03,1.03,968040.0,1.03,1.03,1.03,1.03,968040.0
2019-07-25 11:00:00,1.03,1.03,1.03,1.03,157432.0,1.03,1.03,1.03,1.03,157432.0
2019-07-25 11:05:00,1.03,1.03,1.03,1.03,147248.0,1.03,1.03,1.03,1.03,147248.0
2019-07-25 11:10:00,1.03,1.03,1.03,1.03,143080.0,1.03,1.03,1.03,1.03,143080.0
2019-07-25 11:15:00,1.03,1.03,1.03,1.03,107616.0,1.03,1.03,1.03,1.03,107616.0
2019-07-25 11:20:00,1.03,1.03,1.03,1.03,151260.0,1.03,1.03,1.03,1.03,151260.0
2019-07-25 11:25:00,1.03,1.03,1.03,1.03,109924.0,1.03,1.03,1.03,1.03,109924.0
2019-07-25 11:30:00,1.03,1.03,1.03,1.03,196948.0,1.03,1.03,1.03,1.03,196948.0
2019-07-25 11:35:00,1.03,1.03,1.03,1.03,78996.0,1.03,1.03,1.03,1.03,78996.0
2019-07-25 11:40:00,1.03,1.03,1.03,1.03,41168.0,1.03,1.03,1.03,1.03,41168.0
2019-07-25 11:45:00,1.03,1.03,1.03,1.03,190580.0,1.03,1.03,1.03,1.03,190580.0
2019-07-25 11:50:00,1.03,1.03,1.03,1.03,133004.0,1.03,1.03,1.03,1.03,133004.0
2019-07-25 11:55:00,1.03,1.03,1.03,1.03,433452.0,1.03,1.03,1.03,1.03,433452.0
2019-07-25 12:00:00,1.03,1.03,1.03,1.03,32200.0,1.03,1.03,1.03,1.03,32200.0
2019-07-25 12:05:00,1.03,1.03,1.03,1.03,41000.0,1.03,1.03,1.03,1.03,41000.0
2019-07-25 12:10:00,1.03,1.03,1.03,1.03,49632.0,1.03,1.03,1.03,1.03,49632.0
2019-07-25 12:15:00,1.03,1.03,1.03,1.03,82352.0,1.03,1.03,1.03,1.03,82352.0
2019-07-25 12:20:00,1.03,1.03,1.03,1.03,28888.0,1.03,1.03,1.03,1.03,28888.0
2019-07-25 12:25:00,1.03,1.03,1.03,1.03,133180.0,1.03,1.03,1.03,1.03,133180.0
2019-07-25 12:30:00,1.03,1.03,1.03,1.03,53800.0,1.03,1.03,1.03,1.03,53800.0
2019-07-25 12:35:00,1.03,1.03,1.03,1.03,247792.0,1.03,1.03,1.03,1.03,247792.0
2019-07-25 12:40:00,1.03,1.03,1.03,1.03,97368.0,1.03,1.03,1.03,1.03,97368.0
2019-07-25 12:45:00,1.03,1.03,1.02,1.02,427796.0,1.03,1.03,1.02,1.02,427796.0
2019-07-25 12:50:00,1.02,1.02,1.02,1.02,21776.0,1.02,1.02,1.02,1.02,21776.0
2019-07-25 12:55:00,1.02,1.02,1.02,1.02,55200.0,1.02,1.02,1.02,1.02,55200.0
2019-07-25 13:00:00,1.02,1.02,1.02,1.02,151280.0,1.02,1.02,1.02,1.02,151280.0
2019-07-25 13:05:00,1.02,1.02,1.02,1.02,46768.0,1.02,1.02,1.02,1.02,46768.0
2019-07-25 13:10:00,1.02,1.02,1.02,1.02,94472.0,1.02,1.02,1.02,1.02,94472.0
2019-07-25 13:15:00,1.02,1.02,1.01,1.01,226148.0,1.02,1.02,1.01,1.01,226148.0
2019-07-25 13:20:00,1.01,1.01,1.01,1.01,49292.0,1.01,1.01,1.01,1.01,49292.0
2019-07-25 13:25:00,1.01,1.01,1.01,1.01,173832.0,1.01,1.01,1.01,1.01,173832.0
2019-07-25 13:30:00,1.01,1.01,1.01,1.01,217072.0,1.01,1.01,1.01,1.01,217072.0
2019-07-25 13:35:00,1.01,1.01,1.01,1.01,43448.0,1.01,1.01,1.01,1.01,43448.0
2019-07-25 13:40:00,1.01,1.01,1.01,1.01,198680.0,1.01,1.01,1.01,1.01,198680.0
2019-07-25 13:45:00,1.01,1.01,1.01,1.01,185972.0,1.01,1.01,1.01,1.01,185972.0
2019-07-25 13:50:00,1.01,1.01,1.01,1.01,113176.0,1.01,1.01,1.01,1.01,113176.0
2019-07-25 13:55:00,1.01,1.01,1.01,1.01,69936.0,1.01,1.01,1.01,1.01,69936.0
2019-07-25 14:00:00,1.01,1.01,1.01,1.01,215772.0,1.01,1.01,1.01,1.01,215772.0
2019-07-25 14:05:00,1.01,1.01,1.01,1.01,245284.0,1.01,1.01,1.01,1.01,245284.0
2019-07-25 14:10:00,1.01,1.01,1.01,1.01,396140.0,1.01,1.01,1.01,1.01,396140.0
2019-07-25 14:15:00,1.01,1.01,1.01,1.01,77788.0,1.01,1.01,1.01,1.01,77788.0
2019-07-25 14:20:00,1.01,1.01,1.01,1.01,144928.0,1.01,1.01,1.01,1.01,144928.0
2019-07-25 14:25:00,1.01,1.01,1.01,1.01,466632.0,1.01,1.01,1.01,1.01,466632.0
2019-07-25 14:30:00,1.01,1.01,1.01,1.01,119700.0,1.01,1.01,1.01,1.01,119700.0
2019-07-25 14:35:00,1.01,1.01,1.01,1.01,92240.0,1.01,1.01,1.01,1.01,92240.0
2019-07-25 14:40:00,1.01,1.01,1.01,1.01,223152.0,1.01,1.01,1.01,1.01,223152.0
2019-07-25 14:45:00,1.01,1.01,1.01,1.01,120092.0,1.01,1.01,1.01,1.01,120092.0
2019-07-25 14:50:00,1.01,1.01,1.0,1.0,536880.0,1.01,1.01,1.0,1.0,536880.0
2019-07-25 14:55:00,1.0,1.01,1.0,1.0,283280.0,1.0,1.01,1.0,1.0,283280.0
2019-07-25 15:00:00,1.0,1.01,1.0,1.01,460032.0,1.0,1.01,1.0,1.01,460032.0
2019-07-25 15:05:00,1.01,1.01,1.01,1.01,126864.0,1.01,1.01,1.01,1.01,126864.0
2019-07-25 15:10:00,1.01,1.01,1.01,1.01,252672.0,1.01,1.01,1.01,1.01,252672.0
2019-07-25 15:15:00,1.01,1.01,1.01,1.01,127976.0,1.01,1.01,1.01,1.01,127976.0
2019-07-25 15:20:00,1.01,1.01,1.01,1.01,174824.0,1.01,1.01,1.01,1.01,174824.0
2019-07-25 15:25:00,1.01,1.01,1.01,1.01,42676.0,1.01,1.01,1.01,1.01,42676.0
2019-07-25 15:30:00,1.01,1.01,1.0,1.0,219312.0,1.01,1.01,1.0,1.0,219312.0
2019-07-25 15:35:00,1.0,1.0,1.0,1.0,91920.0,1.0,1.0,1.0,1.0,91920.0
2019-07-25 15:40:00,1.0,1.0,1.0,1.0,203784.0,1.0,1.0,1.0,1.0,203784.0
2019-07-25 15:45:00,1.0,1.0,1.0,1.0,527052.0,1.0,1.0,1.0,1.0,527052.0
2019-07-25 15:50:00,1.0,1.0,1.0,1.0,298408.0,1.0,1.0,1.0,1.0,298408.0
2019-07-25 15:55:00,1.0,1.0,0.99,1.0,1413440.0,1.0,1.0,0.99,1.0,1413440.0
2019-07-26 09:30:00,1.0,1.02,1.0,1.0,402784.0,1.0,1.02,1.0,1.0,402784.0
2019-07-26 09:35:00,1.0,1.0,0.99,0.99,158520.0,1.0,1.0,0.99,0.99,158520.0
2019-07-26 09:40:00,0.99,1.0,0.99,0.99,540340.0,0.99,1.0,0.99,0.99,540340.0
2019-07-26 09:45:00,1.0,1.01,0.99,1.0,189360.0,1.0,1.01,0.99,1.0,189360.0
2019-07-26 09:50:00,1.01,1.01,1.0,1.01,82004.0,1.01,1.01,1.0,1.01,82004.0
2019-07-26 09:55:00,1.01,1.01,1.01,1.01,79560.0,1.01,1.01,1.01,1.01,79560.0
2019-07-26 10:00:00,1.01,1.01,1.01,1.01,47200.0,1.01,1.01,1.01,1.01,47200.0
2019-07-26 10:05:00,1.01,1.01,1.0,1.01,218976.0,1.01,1.01,1.0,1.01,218976.0
2019-07-26 10:10:00,1.01,1.01,1.0,1.0,187332.0,1.01,1.01,1.0,1.0,187332.0
2019-07-26 10:15:00,1.0,1.0,1.0,1.0,118552.0,1.0,1.0,1.0,1.0,118552.0
2019-07-26 10:20:00,1.0,1.0,1.0,1.0,72804.0,1.0,1.0,1.0,1.0,72804.0
2019-07-26 10:25:00,1.0,1.0,1.0,1.0,33568.0,1.0,1.0,1.0,1.0,33568.0
2019-07-26 10:30:00,1.0,1.0,1.0,1.0,205912.0,1.0,1.0,1.0,1.0,205912.0
2019-07-26 10:35:00,1.0,1.01,1.0,1.01,125068.0,1.0,1.01,1.0,1.01,125068.0
2019-07-26 10:40:00,1.01,1.01,1.0,1.01,91484.0,1.01,1.01,1.0,1.01,91484.0
2019-07-26 10:45:00,1.01,1.01,1.0,1.0,52724.0,1.01,1.01,1.0,1.0,52724.0
2019-07-26 10:50:00,1.01,1.01,1.0,1.01,46516.0,1.01,1.01,1.0,1.01,46516.0
2019-07-26 10:55:00,1.0,1.01,1.0,1.0,36108.0,1.0,1.01,1.0,1.0,36108.0
2019-07-26 11:00:00,1.0,1.01,1.0,1.01,17628.0,1.0,1.01,1.0,1.01,17628.0
2019-07-26 11:05:00,1.0,1.01,1.0,1.01,17600.0,1.0,1.01,1.0,1.01,17600.0
2019-07-26 11:10:00,1.01,1.01,1.0,1.01,101172.0,1.01,1.01,1.0,1.01,101172.0
2019-07-26 11:15:00,1.01,1.01,1.0,1.01,443576.0,1.01,1.01,1.0,1.01,443576.0
2019-07-26 11:20:00,1.01,1.01,1.01,1.01,12400.0,1.01,1.01,1.01,1.01,12400.0
2019-07-26 11:25:00,1.01,1.01,1.01,1.01,557956.0,1.01,1.01,1.01,1.01,557956.0
2019-07-26 11:30:00,1.01,1.02,1.01,1.01,196444.0,1.01,1.02,1.01,1.01,196444.0
2019-07-26 11:35:00,1.01,1.01,1.01,1.01,24728.0,1.01,1.01,1.01,1.01,24728.0
2019-07-26 11:40:00,1.01,1.01,1.01,1.01,193488.0,1.01,1.01,1.01,1.01,193488.0
2019-07-26 11:45:00,1.01,1.01,1.01,1.01,84640.0,1.01,1.01,1.01,1.01,84640.0
2019-07-26 11:50:00,1.01,1.01,1.01,1.01,17600.0,1.01,1.01,1.01,1.01,17600.0
2019-07-26 11:55:00,1.01,1.01,1.01,1.01,23820.0,1.01,1.01,1.01,1.01,23820.0
2019-07-26 12:00:00,1.01,1.01,1.01,1.01,28060.0,1.01,1.01,1.01,1.01,28060.0
2019-07-26 12:05:00,1.01,1.01,1.01,1.01,147672.0,1.01,1.01,1.01,1.01,147672.0
2019-07-26 12:10:00,1.01,1.01,1.0,1.01,175188.0,1.01,1.01,1.0,1.01,175188.0
2019-07-26 12:15:00,1.01,1.01,1.0,1.0,76124.0,1.01,1.01,1.0,1.0,76124.0
2019-07-26 12:20:00,1.0,1.0,1.0,1.0,12828.0,1.0,1.0,1.0,1.0,12828.0
2019-07-26 12:25:00,1.0,1.0,1.0,1.0,30800.0,1.0,1.0,1.0,1.0,30800.0
2019-07-26 12:30:00,1.0,1.0,1.0,1.0,23064.0,1.0,1.0,1.0,1.0,23064.0
2019-07-26 12:35:00,1.0,1.0,1.0,1.0,17440.0,1.0,1.0,1.0,1.0,17440.0
2019-07-26 12:40:00,1.0,1.0,1.0,1.0,22800.0,1.0,1.0,1.0,1.0,22800.0
2019-07-26 12:45:00,1.0,1.0,1.0,1.0,8636.0,1.0,1.0,1.0,1.0,8636.0
2019-07-26 12:50:00,1.0,1.0,1.0,1.0,199804.0,1.0,1.0,1.0,1.0,199804.0
2019-07-26 12:55:00,1.0,1.0,1.0,1.0,81868.0,1.0,1.0,1.0,1.0,81868.0
2019-07-26 13:00:00,1.0,1.0,1.0,1.0,22308.0,1.0,1.0,1.0,1.0,22308.0
2019-07-26 13:05:00,1.0,1.0,1.0,1.0,33848.0,1.0,1.0,1.0,1.0,33848.0
2019-07-26 13:10:00,1.0,1.0,1.0,1.0,57344.0,1.0,1.0,1.0,1.0,57344.0
2019-07-26 13:15:00,1.0,1.0,1.0,1.0,9676.0,1.0,1.0,1.0,1.0,9676.0
2019-07-26 13:20:00,1.0,1.0,1.0,1.0,114760.0,1.0,1.0,1.0,1.0,114760.0
2019-07-26 13:25:00,1.0,1.0,1.0,1.0,384204.0,1.0,1.0,1.0,1.0,384204.0
2019-07-26 13:30:00,1.0,1.0,1.0,1.0,105676.0,1.0,1.0,1.0,1.0,105676.0
2019-07-26 13:35:00,1.0,1.0,1.0,1.0,48384.0,1.0,1.0,1.0,1.0,48384.0
2019-07-26 13:40:00,1.0,1.0,0.99,1.0,220784.0,1.0,1.0,0.99,1.0,220784.0
2019-07-26 13:45:00,1.0,1.0,0.99,1.0,48000.0,1.0,1.0,0.99,1.0,48000.0
2019-07-26 13:50:00,1.0,1.0,0.99,1.0,138084.0,1.0,1.0,0.99,1.0,138084.0
2019-07-26 13:55:00,1.0,1.0,1.0,1.0,103188.0,1.0,1.0,1.0,1.0,103188.0
2019-07-26 14:00:00,1.0,1.0,1.0,1.0,319544.0,1.0,1.0,1.0,1.0,319544.0
2019-07-26 14:05:00,1.0,1.0,1.0,1.0,43860.0,1.0,1.0,1.0,1.0,43860.0
2019-07-26 14:10:00,1.0,1.0,1.0,1.0,224192.0,1.0,1.0,1.0,1.0,224192.0
2019-07-26 14:15:00,1.0,1.01,1.0,1.01,182608.0,1.0,1.01,1.0,1.01,182608.0
2019-07-26 14:20:00,1.01,1.01,1.01,1.01,122176.0,1.01,1.01,1.01,1.01,122176.0
2019-07-26 14:25:00,1.01,1.01,1.01,1.01,216692.0,1.01,1.01,1.01,1.01,216692.0
2019-07-26 14:30:00,1.01,1.01,1.01,1.01,338756.0,1.01,1.01,1.01,1.01,338756.0
2019-07-26 14:35:00,1.01,1.01,1.01,1.01,127268.0,1.01,1.01,1.01,1.01,127268.0
2019-07-26 14:40:00,1.01,1.01,1.01,1.01,34264.0,1.01,1.01,1.01,1.01,34264.0
2019-07-26 14:45:00,1.01,1.01,1.01,1.01,32252.0,1.01,1.01,1.01,1.01,32252.0
2019-07-26 14:50:00,1.01,1.01,1.01,1.01,21252.0,1.01,1.01,1.01,1.01,21252.0
2019-07-26 14:55:00,1.01,1.01,1.01,1.01,68084.0,1.01,1.01,1.01,1.01,68084.0
2019-07-26 15:00:00,1.01,1.01,1.01,1.01,53120.0,1.01,1.01,1.01,1.01,53120.0
2019-07-26 15:05:00,1.01,1.01,1.01,1.01,50088.0,1.01,1.01,1.01,1.01,50088.0
2019-07-26 15:10:00,1.01,1.01,1.01,1.01,36320.0,1.01,1.01,1.01,1.01,36320.0
2019-07-26 15:15:00,1.01,1.01,1.01,1.01,325816.0,1.01,1.01,1.01,1.01,325816.0
2019-07-26 15:20:00,1.01,1.01,1.01,1.01,40624.0,1.01,1.01,1.01,1.01,40624.0
2019-07-26 15:25:00,1.01,1.01,1.01,1.01,56560.0,1.01,1.01,1.01,1.01,56560.0
2019-07-26 15:30:00,1.01,1.01,1.01,1.01,98140.0,1.01,1.01,1.01,1.01,98140.0
2019-07-26 15:35:00,1.01,1.01,1.01,1.01,115404.0,1.01,1.01,1.01,1.01,115404.0
2019-07-26 15:40:00,1.01,1.01,1.01,1.01,113080.0,1.01,1.01,1.01,1.01,113080.0
2019-07-26 15:45:00,1.01,1.01,1.01,1.01,223976.0,1.01,1.01,1.01,1.01,223976.0
2019-07-26 15:50:00,1.01,1.01,1.01,1.01,403816.0,1.01,1.01,1.01,1.01,403816.0
2019-07-26 15:55:00,1.01,1.01,1.0,1.01,1311228.0,1.01,1.01,1.0,1.01,1311228.0
2019-07-29 09:30:00,1.01,1.03,1.01,1.02,615344.0,1.01,1.03,1.01,1.02,615344.0
2019-07-29 09:35:00,1.02,1.04,1.02,1.03,448056.0,1.02,1.04,1.02,1.03,448056.0
2019-07-29 09:40:00,1.03,1.03,1.02,1.03,315468.0,1.03,1.03,1.02,1.03,315468.0
2019-07-29 09:45:00,1.03,1.03,1.03,1.03,130848.0,1.03,1.03,1.03,1.03,130848.0
2019-07-29 09:50:00,1.03,1.03,1.02,1.03,279840.0,1.03,1.03,1.02,1.03,279840.0
2019-07-29 09:55:00,1.02,1.03,1.02,1.02,95488.0,1.02,1.03,1.02,1.02,95488.0
2019-07-29 10:00:00,1.02,1.03,1.02,1.02,187180.0,1.02,1.03,1.02,1.02,187180.0
2019-07-29 10:05:00,1.02,1.02,1.02,1.02,206516.0,1.02,1.02,1.02,1.02,206516.0
2019-07-29 10:10:00,1.02,1.02,1.02,1.02,221032.0,1.02,1.02,1.02,1.02,221032.0
2019-07-29 10:15:00,1.02,1.02,1.01,1.01,237580.0,1.02,1.02,1.01,1.01,237580.0
2019-07-29 10:20:00,1.01,1.02,1.01,1.01,168448.0,1.01,1.02,1.01,1.01,168448.0
2019-07-29 10:25:00,1.01,1.02,1.01,1.02,226576.0,1.01,1.02,1.01,1.02,226576.0
2019-07-29 10:30:00,1.02,1.03,1.02,1.02,600268.0,1.02,1.03,1.02,1.02,600268.0
2019-07-29 10:35:00,1.02,1.02,1.02,1.02,115928.0,1.02,1.02,1.02,1.02,115928.0
2019-07-29 10:40:00,1.02,1.03,1.02,1.03,736972.0,1.02,1.03,1.02,1.03,736972.0
2019-07-29 10:45:00,1.03,1.03,1.02,1.03,13400.0,1.03,1.03,1.02,1.03,13400.0
2019-07-29 10:50:00,1.03,1.03,1.02,1.03,156308.0,1.03,1.03,1.02,1.03,156308.0
2019-07-29 10:55:00,1.03,1.03,1.03,1.03,102888.0,1.03,1.03,1.03,1.03,102888.0
2019-07-29 11:00:00,1.03,1.03,1.02,1.03,376764.0,1.03,1.03,1.02,1.03,376764.0
2019-07-29 11:05:00,1.03,1.03,1.02,1.03,16800.0,1.03,1.03,1.02,1.03,16800.0
2019-07-29 11:10:00,1.03,1.03,1.02,1.03,44260.0,1.03,1.03,1.02,1.03,44260.0
2019-07-29 11:15:00,1.03,1.03,1.02,1.03,10000.0,1.03,1.03,1.02,1.03,10000.0
2019-07-29 11:20:00,1.03,1.03,1.02,1.02,135596.0,1.03,1.03,1.02,1.02,135596.0
2019-07-29 11:25:00,1.02,1.02,1.02,1.02,62680.0,1.02,1.02,1.02,1.02,62680.0
2019-07-29 11:30:00,1.02,1.02,1.02,1.02,56808.0,1.02,1.02,1.02,1.02,56808.0
2019-07-29 11:35:00,1.02,1.02,1.02,1.02,81672.0,1.02,1.02,1.02,1.02,81672.0
2019-07-29 11:40:00,1.02,1.02,1.02,1.02,52896.0,1.02,1.02,1.02,1.02,52896.0
2019-07-29 11:45:00,1.02,1.02,1.02,1.02,63556.0,1.02,1.02,1.02,1.02,63556.0
2019-07-29 11:50:00,1.02,1.02,1.02,1.02,112000.0,1.02,1.02,1.02,1.02,112000.0
2019-07-29 11:55:00,1.02,1.03,1.02,1.02,541048.0,1.02,1.03,1.02,1.02,541048.0
2019-07-29 12:00:00,1.03,1.03,1.02,1.03,118860.0,1.03,1.03,1.02,1.03,118860.0
2019-07-29 12:05:00,1.03,1.03,1.02,1.03,99980.0,1.03,1.03,1.02,1.03,99980.0
2019-07-29 12:10:00,1.03,1.03,1.02,1.02,227148.0,1.03,1.03,1.02,1.02,227148.0
2019-07-29 12:15:00,1.02,1.02,1.02,1.02,122632.0,1.02,1.02,1.02,1.02,122632.0
2019-07-29 12:20:00,1.02,1.03,1.02,1.03,136812.0,1.02,1.03,1.02,1.03,136812.0
2019-07-29 12:25:00,1.03,1.03,1.02,1.03,104180.0,1.03,1.03,1.02,1.03,104180.0
2019-07-29 12:30:00,1.02,1.03,1.02,1.03,66240.0,1.02,1.03,1.02,1.03,66240.0
2019-07-29 12:35:00,1.03,1.03,1.02,1.03,125528.0,1.03,1.03,1.02,1.03,125528.0
2019-07-29 12:40:00,1.03,1.03,1.03,1.03,46800.0,1.03,1.03,1.03,1.03,46800.0
2019-07-29 12:45:00,1.03,1.03,1.03,1.03,173048.0,1.03,1.03,1.03,1.03,173048.0
2019-07-29 12:50:00,1.03,1.03,1.03,1.03,52148.0,1.03,1.03,1.03,1.03,52148.0
2019-07-29 12:55:00,1.03,1.03,1.03,1.03,341376.0,1.03,1.03,1.03,1.03,341376.0
2019-07-29 13:00:00,1.03,1.03,1.03,1.03,41800.0,1.03,1.03,1.03,1.03,41800.0
2019-07-29 13:05:00,1.03,1.03,1.03,1.03,17128.0,1.03,1.03,1.03,1.03,17128.0
2019-07-29 13:10:00,1.03,1.03,1.02,1.03,166892.0,1.03,1.03,1.02,1.03,166892.0
2019-07-29 13:15:00,1.03,1.03,1.02,1.03,13624.0,1.03,1.03,1.02,1.03,13624.0
2019-07-29 13:20:00,1.03,1.03,1.02,1.03,64456.0,1.03,1.03,1.02,1.03,64456.0
2019-07-29 13:25:00,1.03,1.03,1.02,1.03,219980.0,1.03,1.03,1.02,1.03,219980.0
2019-07-29 13:30:00,1.02,1.03,1.02,1.03,15236.0,1.02,1.03,1.02,1.03,15236.0
2019-07-29 13:35:00,1.03,1.03,1.02,1.03,86804.0,1.03,1.03,1.02,1.03,86804.0
2019-07-29 13:40:00,1.03,1.03,1.02,1.02,239256.0,1.03,1.03,1.02,1.02,239256.0
2019-07-29 13:45:00,1.02,1.02,1.02,1.02,102160.0,1.02,1.02,1.02,1.02,102160.0
2019-07-29 13:50:00,1.02,1.02,1.02,1.02,19200.0,1.02,1.02,1.02,1.02,19200.0
2019-07-29 13:55:00,1.02,1.02,1.02,1.02,140544.0,1.02,1.02,1.02,1.02,140544.0
2019-07-29 14:00:00,1.02,1.03,1.02,1.03,144400.0,1.02,1.03,1.02,1.03,144400.0
2019-07-29 14:05:00,1.03,1.03,1.02,1.03,158056.0,1.03,1.03,1.02,1.03,158056.0
2019-07-29 14:10:00,1.03,1.03,1.03,1.03,63300.0,1.03,1.03,1.03,1.03,63300.0
2019-07-29 14:15:00,1.03,1.03,1.03,1.03,103568.0,1.03,1.03,1.03,1.03,103568.0
2019-07-29 14:20:00,1.03,1.03,1.03,1.03,35588.0,1.03,1.03,1.03,1.03,35588.0
2019-07-29 14:25:00,1.03,1.03,1.03,1.03,139368.0,1.03,1.03,1.03,1.03,139368.0
2019-07-29 14:30:00,1.03,1.03,1.03,1.03,33512.0,1.03,1.03,1.03,1.03,33512.0
2019-07-29 14:35:00,1.03,1.03,1.02,1.03,281132.0,1.03,1.03,1.02,1.03,281132.0
2019-07-29 14:40:00,1.03,1.03,1.03,1.03,83120.0,1.03,1.03,1.03,1.03,83120.0
2019-07-29 14:45:00,1.03,1.03,1.03,1.03,60756.0,1.03,1.03,1.03,1.03,60756.0
2019-07-29 14:50:00,1.03,1.03,1.03,1.03,31556.0,1.03,1.03,1.03,1.03,31556.0
2019-07-29 14:55:00,1.03,1.03,1.03,1.03,270848.0,1.03,1.03,1.03,1.03,270848.0
2019-07-29 15:00:00,1.03,1.03,1.03,1.03,41776.0,1.03,1.03,1.03,1.03,41776.0
2019-07-29 15:05:00,1.03,1.03,1.03,1.03,126764.0,1.03,1.03,1.03,1.03,126764.0
2019-07-29 15:10:00,1.03,1.04,1.03,1.03,290736.0,1.03,1.04,1.03,1.03,290736.0
2019-07-29 15:15:00,1.03,1.03,1.03,1.03,190608.0,1.03,1.03,1.03,1.03,190608.0
2019-07-29 15:20:00,1.03,1.03,1.03,1.03,45368.0,1.03,1.03,1.03,1.03,45368.0
2019-07-29 15:25:00,1.03,1.03,1.03,1.03,87448.0,1.03,1.03,1.03,1.03,87448.0
2019-07-29 15:30:00,1.03,1.03,1.03,1.03,83260.0,1.03,1.03,1.03,1.03,83260.0
2019-07-29 15:35:00,1.03,1.03,1.03,1.03,117328.0,1.03,1.03,1.03,1.03,117328.0
2019-07-29 15:40:00,1.03,1.03,1.03,1.03,490232.0,1.03,1.03,1.03,1.03,490232.0
2019-07-29 15:45:00,1.03,1.04,1.03,1.04,384232.0,1.03,1.04,1.03,1.04,384232.0
2019-07-29 15:50:00,1.04,1.04,1.03,1.04,714160.0,1.04,1.04,1.03,1.04,714160.0
2019-07-29 15:55:00,1.04,1.04,1.03,1.03,1958544.0,1.04,1.04,1.03,1.03,1958544.0
2019-07-30 09:30:00,1.03,1.03,1.01,1.02,302196.0,1.03,1.03,1.01,1.02,302196.0
2019-07-30 09:35:00,1.01,1.02,1.0,1.01,316076.0,1.01,1.02,1.0,1.01,316076.0
2019-07-30 09:40:00,1.01,1.01,1.0,1.01,857880.0,1.01,1.01,1.0,1.01,857880.0
2019-07-30 09:45:00,1.01,1.01,1.01,1.01,237860.0,1.01,1.01,1.01,1.01,237860.0
2019-07-30 09:50:00,1.01,1.01,1.0,1.01,169952.0,1.01,1.01,1.0,1.01,169952.0
2019-07-30 09:55:00,1.0,1.0,1.0,1.0,164700.0,1.0,1.0,1.0,1.0,164700.0
2019-07-30 10:00:00,1.0,1.0,1.0,1.0,250088.0,1.0,1.0,1.0,1.0,250088.0
2019-07-30 10:05:00,1.0,1.01,1.0,1.01,270676.0,1.0,1.01,1.0,1.01,270676.0
2019-07-30 10:10:00,1.01,1.01,0.99,1.0,860980.0,1.01,1.01,0.99,1.0,860980.0
2019-07-30 10:15:00,0.99,0.99,0.98,0.99,525864.0,0.99,0.99,0.98,0.99,525864.0
2019-07-30 10:20:00,0.99,0.99,0.98,0.99,348020.0,0.99,0.99,0.98,0.99,348020.0
2019-07-30 10:25:00,0.99,0.99,0.99,0.99,135768.0,0.99,0.99,0.99,0.99,135768.0
2019-07-30 10:30:00,0.99,0.99,0.98,0.98,401088.0,0.99,0.99,0.98,0.98,401088.0
2019-07-30 10:35:00,0.98,0.98,0.98,0.98,208208.0,0.98,0.98,0.98,0.98,208208.0
2019-07-30 10:40:00,0.98,0.98,0.98,0.98,438872.0,0.98,0.98,0.98,0.98,438872.0
2019-07-30 10:45:00,0.98,0.98,0.98,0.98,271152.0,0.98,0.98,0.98,0.98,271152.0
2019-07-30 10:50:00,0.98,0.98,0.98,0.98,163404.0,0.98,0.98,0.98,0.98,163404.0
2019-07-30 10:55:00,0.98,0.98,0.98,0.98,77396.0,0.98,0.98,0.98,0.98,77396.0
2019-07-30 11:00:00,0.98,0.98,0.98,0.98,224656.0,0.98,0.98,0.98,0.98,224656.0
2019-07-30 11:05:00,0.98,0.98,0.98,0.98,465116.0,0.98,0.98,0.98,0.98,465116.0
2019-07-30 11:10:00,0.98,0.99,0.98,0.98,241044.0,0.98,0.99,0.98,0.98,241044.0
2019-07-30 11:15:00,0.99,0.99,0.98,0.98,81344.0,0.99,0.99,0.98,0.98,81344.0
2019-07-30 11:20:00,0.98,0.98,0.98,0.98,289944.0,0.98,0.98,0.98,0.98,289944.0
2019-07-30 11:25:00,0.98,0.98,0.98,0.98,241284.0,0.98,0.98,0.98,0.98,241284.0
2019-07-30 11:30:00,0.98,0.98,0.98,0.98,181924.0,0.98,0.98,0.98,0.98,181924.0
2019-07-30 11:35:00,0.98,0.99,0.98,0.99,154636.0,0.98,0.99,0.98,0.99,154636.0
2019-07-30 11:40:00,0.99,0.99,0.99,0.99,95180.0,0.99,0.99,0.99,0.99,95180.0
2019-07-30 11:45:00,0.99,0.99,0.98,0.98,645116.0,0.99,0.99,0.98,0.98,645116.0
2019-07-30 11:50:00,0.98,0.99,0.98,0.99,174252.0,0.98,0.99,0.98,0.99,174252.0
2019-07-30 11:55:00,0.99,0.99,0.98,0.98,86868.0,0.99,0.99,0.98,0.98,86868.0
2019-07-30 12:00:00,0.99,0.99,0.98,0.99,529776.0,0.99,0.99,0.98,0.99,529776.0
2019-07-30 12:05:00,0.98,0.99,0.98,0.99,49464.0,0.98,0.99,0.98,0.99,49464.0
2019-07-30 12:10:00,0.99,0.99,0.98,0.99,654408.0,0.99,0.99,0.98,0.99,654408.0
2019-07-30 12:15:00,0.99,0.99,0.99,0.99,360068.0,0.99,0.99,0.99,0.99,360068.0
2019-07-30 12:20:00,0.99,0.99,0.99,0.99,163584.0,0.99,0.99,0.99,0.99,163584.0
2019-07-30 12:25:00,0.99,0.99,0.99,0.99,67864.0,0.99,0.99,0.99,0.99,67864.0
2019-07-30 12:30:00,0.99,0.99,0.99,0.99,63432.0,0.99,0.99,0.99,0.99,63432.0
2019-07-30 12:35:00,0.99,0.99,0.99,0.99,37800.0,0.99,0.99,0.99,0.99,37800.0
2019-07-30 12:40:00,0.99,1.0,0.99,1.0,266228.0,0.99,1.0,0.99,1.0,266228.0
2019-07-30 12:45:00,1.0,1.0,1.0,1.0,98444.0,1.0,1.0,1.0,1.0,98444.0
2019-07-30 12:50:00,1.0,1.0,0.99,1.0,98768.0,1.0,1.0,0.99,1.0,98768.0
2019-07-30 12:55:00,0.99,1.0,0.99,1.0,25200.0,0.99,1.0,0.99,1.0,25200.0
2019-07-30 13:00:00,1.0,1.0,0.99,1.0,126916.0,1.0,1.0,0.99,1.0,126916.0
2019-07-30 13:05:00,1.0,1.0,1.0,1.0,46000.0,1.0,1.0,1.0,1.0,46000.0
2019-07-30 13:10:00,1.0,1.0,1.0,1.0,133744.0,1.0,1.0,1.0,1.0,133744.0
2019-07-30 13:15:00,1.0,1.0,1.0,1.0,138420.0,1.0,1.0,1.0,1.0,138420.0
2019-07-30 13:20:00,1.0,1.0,1.0,1.0,25568.0,1.0,1.0,1.0,1.0,25568.0
2019-07-30 13:25:00,1.0,1.0,1.0,1.0,123288.0,1.0,1.0,1.0,1.0,123288.0
2019-07-30 13:30:00,1.0,1.0,1.0,1.0,217972.0,1.0,1.0,1.0,1.0,217972.0
2019-07-30 13:35:00,1.0,1.0,1.0,1.0,118948.0,1.0,1.0,1.0,1.0,118948.0
2019-07-30 13:40:00,1.0,1.01,1.0,1.01,585644.0,1.0,1.01,1.0,1.01,585644.0
2019-07-30 13:45:00,1.01,1.01,1.0,1.01,69388.0,1.01,1.01,1.0,1.01,69388.0
2019-07-30 13:50:00,1.0,1.01,1.0,1.01,168448.0,1.0,1.01,1.0,1.01,168448.0
2019-07-30 13:55:00,1.01,1.01,1.01,1.01,135476.0,1.01,1.01,1.01,1.01,135476.0
2019-07-30 14:00:00,1.01,1.01,1.01,1.01,77856.0,1.01,1.01,1.01,1.01,77856.0
2019-07-30 14:05:00,1.01,1.01,1.01,1.01,168976.0,1.01,1.01,1.01,1.01,168976.0
2019-07-30 14:10:00,1.01,1.01,1.01,1.01,48696.0,1.01,1.01,1.01,1.01,48696.0
2019-07-30 14:15:00,1.01,1.01,1.01,1.01,90424.0,1.01,1.01,1.01,1.01,90424.0
2019-07-30 14:20:00,1.01,1.01,1.01,1.01,39716.0,1.01,1.01,1.01,1.01,39716.0
2019-07-30 14:25:00,1.01,1.01,1.01,1.01,90808.0,1.01,1.01,1.01,1.01,90808.0
2019-07-30 14:30:00,1.01,1.01,1.01,1.01,46376.0,1.01,1.01,1.01,1.01,46376.0
2019-07-30 14:35:00,1.01,1.01,1.01,1.01,54752.0,1.01,1.01,1.01,1.01,54752.0
2019-07-30 14:40:00,1.01,1.01,1.01,1.01,138312.0,1.01,1.01,1.01,1.01,138312.0
2019-07-30 14:45:00,1.01,1.01,1.01,1.01,169868.0,1.01,1.01,1.01,1.01,169868.0
2019-07-30 14:50:00,1.01,1.01,1.01,1.01,117180.0,1.01,1.01,1.01,1.01,117180.0
2019-07-30 14:55:00,1.01,1.01,1.01,1.01,197424.0,1.01,1.01,1.01,1.01,197424.0
2019-07-30 15:00:00,1.01,1.01,1.0,1.01,216208.0,1.01,1.01,1.0,1.01,216208.0
2019-07-30 15:05:00,1.01,1.01,1.0,1.0,210456.0,1.01,1.01,1.0,1.0,210456.0
2019-07-30 15:10:00,1.0,1.0,1.0,1.0,62624.0,1.0,1.0,1.0,1.0,62624.0
2019-07-30 15:15:00,1.0,1.0,1.0,1.0,79924.0,1.0,1.0,1.0,1.0,79924.0
2019-07-30 15:20:00,1.0,1.0,1.0,1.0,63372.0,1.0,1.0,1.0,1.0,63372.0
2019-07-30 15:25:00,1.0,1.0,1.0,1.0,112844.0,1.0,1.0,1.0,1.0,112844.0
2019-07-30 15:30:00,1.0,1.0,1.0,1.0,133692.0,1.0,1.0,1.0,1.0,133692.0
2019-07-30 15:35:00,1.0,1.0,1.0,1.0,408272.0,1.0,1.0,1.0,1.0,408272.0
2019-07-30 15:40:00,1.0,1.01,1.0,1.01,853672.0,1.0,1.01,1.0,1.01,853672.0
2019-07-30 15:45:00,1.01,1.01,1.01,1.01,192816.0,1.01,1.01,1.01,1.01,192816.0
2019-07-30 15:50:00,1.01,1.01,1.0,1.01,976092.0,1.01,1.01,1.0,1.01,976092.0
2019-07-30 15:55:00,1.01,1.01,1.0,1.01,1426160.0,1.01,1.01,1.0,1.01,1426160.0
2019-07-31 09:30:00,1.01,1.02,1.0,1.02,263496.0,1.01,1.02,1.0,1.02,263496.0
2019-07-31 09:35:00,1.02,1.02,1.01,1.02,199788.0,1.02,1.02,1.01,1.02,199788.0
2019-07-31 09:40:00,1.02,1.02,1.01,1.02,109284.0,1.02,1.02,1.01,1.02,109284.0
2019-07-31 09:45:00,1.02,1.02,1.01,1.01,101552.0,1.02,1.02,1.01,1.01,101552.0
2019-07-31 09:50:00,1.01,1.01,1.01,1.01,164480.0,1.01,1.01,1.01,1.01,164480.0
2019-07-31 09:55:00,1.01,1.02,1.01,1.02,108192.0,1.01,1.02,1.01,1.02,108192.0
2019-07-31 10:00:00,1.02,1.03,1.02,1.03,127320.0,1.02,1.03,1.02,1.03,127320.0
2019-07-31 10:05:00,1.02,1.03,1.02,1.02,136348.0,1.02,1.03,1.02,1.02,136348.0
2019-07-31 10:10:00,1.02,1.03,1.02,1.03,201888.0,1.02,1.03,1.02,1.03,201888.0
2019-07-31 10:15:00,1.03,1.03,1.02,1.02,188700.0,1.03,1.03,1.02,1.02,188700.0
2019-07-31 10:20:00,1.02,1.03,1.02,1.02,197592.0,1.02,1.03,1.02,1.02,197592.0
2019-07-31 10:25:00,1.02,1.03,1.02,1.02,162356.0,1.02,1.03,1.02,1.02,162356.0
2019-07-31 10:30:00,1.02,1.02,1.02,1.02,58644.0,1.02,1.02,1.02,1.02,58644.0
2019-07-31 10:35:00,1.02,1.02,1.02,1.02,136996.0,1.02,1.02,1.02,1.02,136996.0
2019-07-31 10:40:00,1.02,1.03,1.02,1.02,225704.0,1.02,1.03,1.02,1.02,225704.0
2019-07-31 10:45:00,1.02,1.03,1.02,1.03,105356.0,1.02,1.03,1.02,1.03,105356.0
2019-07-31 10:50:00,1.03,1.03,1.02,1.03,32052.0,1.03,1.03,1.02,1.03,32052.0
2019-07-31 10:55:00,1.03,1.03,1.02,1.03,129376.0,1.03,1.03,1.02,1.03,129376.0
2019-07-31 11:00:00,1.03,1.03,1.03,1.03,271084.0,1.03,1.03,1.03,1.03,271084.0
2019-07-31 11:05:00,1.03,1.03,1.03,1.03,271036.0,1.03,1.03,1.03,1.03,271036.0
2019-07-31 11:10:00,1.03,1.04,1.03,1.03,339168.0,1.03,1.04,1.03,1.03,339168.0
2019-07-31 11:15:00,1.03,1.03,1.03,1.03,129424.0,1.03,1.03,1.03,1.03,129424.0
2019-07-31 11:20:00,1.03,1.03,1.03,1.03,96448.0,1.03,1.03,1.03,1.03,96448.0
2019-07-31 11:25:00,1.03,1.03,1.03,1.03,67296.0,1.03,1.03,1.03,1.03,67296.0
2019-07-31 11:30:00,1.03,1.04,1.03,1.04,126696.0,1.03,1.04,1.03,1.04,126696.0
2019-07-31 11:35:00,1.04,1.05,1.03,1.04,548580.0,1.04,1.05,1.03,1.04,548580.0
2019-07-31 11:40:00,1.04,1.05,1.04,1.05,160040.0,1.04,1.05,1.04,1.05,160040.0
2019-07-31 11:45:00,1.04,1.05,1.04,1.04,202340.0,1.04,1.05,1.04,1.04,202340.0
2019-07-31 11:50:00,1.04,1.04,1.03,1.04,223832.0,1.04,1.04,1.03,1.04,223832.0
2019-07-31 11:55:00,1.04,1.04,1.03,1.03,286608.0,1.04,1.04,1.03,1.03,286608.0
2019-07-31 12:00:00,1.03,1.03,1.03,1.03,252528.0,1.03,1.03,1.03,1.03,252528.0
2019-07-31 12:05:00,1.03,1.03,1.03,1.03,147612.0,1.03,1.03,1.03,1.03,147612.0
2019-07-31 12:10:00,1.03,1.03,1.03,1.03,181332.0,1.03,1.03,1.03,1.03,181332.0
2019-07-31 12:15:00,1.03,1.03,1.03,1.03,175376.0,1.03,1.03,1.03,1.03,175376.0
2019-07-31 12:20:00,1.03,1.03,1.03,1.03,194060.0,1.03,1.03,1.03,1.03,194060.0
2019-07-31 12:25:00,1.03,1.03,1.03,1.03,109252.0,1.03,1.03,1.03,1.03,109252.0
2019-07-31 12:30:00,1.03,1.03,1.03,1.03,99024.0,1.03,1.03,1.03,1.03,99024.0
2019-07-31 12:35:00,1.03,1.03,1.03,1.03,95676.0,1.03,1.03,1.03,1.03,95676.0
2019-07-31 12:40:00,1.03,1.03,1.03,1.03,30800.0,1.03,1.03,1.03,1.03,30800.0
2019-07-31 12:45:00,1.03,1.03,1.03,1.03,78196.0,1.03,1.03,1.03,1.03,78196.0
2019-07-31 12:50:00,1.03,1.03,1.03,1.03,51616.0,1.03,1.03,1.03,1.03,51616.0
2019-07-31 12:55:00,1.03,1.04,1.03,1.03,209312.0,1.03,1.04,1.03,1.03,209312.0
2019-07-31 13:00:00,1.03,1.04,1.03,1.04,132744.0,1.03,1.04,1.03,1.04,132744.0
2019-07-31 13:05:00,1.04,1.04,1.03,1.04,67600.0,1.04,1.04,1.03,1.04,67600.0
2019-07-31 13:10:00,1.04,1.04,1.03,1.04,44180.0,1.04,1.04,1.03,1.04,44180.0
2019-07-31 13:15:00,1.04,1.04,1.03,1.03,516844.0,1.04,1.04,1.03,1.03,516844.0
2019-07-31 13:20:00,1.03,1.03,1.03,1.03,87692.0,1.03,1.03,1.03,1.03,87692.0
2019-07-31 13:25:00,1.03,1.04,1.03,1.04,242008.0,1.03,1.04,1.03,1.04,242008.0
2019-07-31 13:30:00,1.04,1.04,1.03,1.03,218640.0,1.04,1.04,1.03,1.03,218640.0
2019-07-31 13:35:00,1.03,1.04,1.03,1.03,176228.0,1.03,1.04,1.03,1.03,176228.0
2019-07-31 13:40:00,1.03,1.03,1.03,1.03,253104.0,1.03,1.03,1.03,1.03,253104.0
2019-07-31 13:45:00,1.03,1.03,1.03,1.03,172580.0,1.03,1.03,1.03,1.03,172580.0
2019-07-31 13:50:00,1.03,1.03,1.03,1.03,22908.0,1.03,1.03,1.03,1.03,22908.0
2019-07-31 13:55:00,1.03,1.03,1.03,1.03,129768.0,1.03,1.03,1.03,1.03,129768.0
2019-07-31 14:00:00,1.03,1.03,1.03,1.03,217960.0,1.03,1.03,1.03,1.03,217960.0
2019-07-31 14:05:00,1.03,1.03,1.03,1.03,63836.0,1.03,1.03,1.03,1.03,63836.0
2019-07-31 14:10:00,1.03,1.03,1.03,1.03,34056.0,1.03,1.03,1.03,1.03,34056.0
2019-07-31 14:15:00,1.03,1.03,1.03,1.03,88904.0,1.03,1.03,1.03,1.03,88904.0
2019-07-31 14:20:00,1.03,1.03,1.02,1.02,745732.0,1.03,1.03,1.02,1.02,745732.0
2019-07-31 14:25:00,1.02,1.03,1.02,1.03,321140.0,1.02,1.03,1.02,1.03,321140.0
2019-07-31 14:30:00,1.03,1.03,1.03,1.03,63608.0,1.03,1.03,1.03,1.03,63608.0
2019-07-31 14:35:00,1.03,1.03,1.02,1.03,264188.0,1.03,1.03,1.02,1.03,264188.0
2019-07-31 14:40:00,1.03,1.03,1.02,1.03,326516.0,1.03,1.03,1.02,1.03,326516.0
2019-07-31 14:45:00,1.03,1.03,1.01,1.01,207556.0,1.03,1.03,1.01,1.01,207556.0
2019-07-31 14:50:00,1.01,1.02,1.0,1.01,381948.0,1.01,1.02,1.0,1.01,381948.0
2019-07-31 14:55:00,1.01,1.01,1.01,1.01,196656.0,1.01,1.01,1.01,1.01,196656.0
2019-07-31 15:00:00,1.01,1.02,1.01,1.02,372420.0,1.01,1.02,1.01,1.02,372420.0
2019-07-31 15:05:00,1.02,1.02,1.02,1.02,225220.0,1.02,1.02,1.02,1.02,225220.0
2019-07-31 15:10:00,1.02,1.02,1.02,1.02,141972.0,1.02,1.02,1.02,1.02,141972.0
2019-07-31 15:15:00,1.02,1.02,1.01,1.02,265956.0,1.02,1.02,1.01,1.02,265956.0
2019-07-31 15:20:00,1.02,1.02,1.02,1.02,77992.0,1.02,1.02,1.02,1.02,77992.0
2019-07-31 15:25:00,1.02,1.03,1.02,1.02,227460.0,1.02,1.03,1.02,1.02,227460.0
2019-07-31 15:30:00,1.02,1.02,1.02,1.02,153024.0,1.02,1.02,1.02,1.02,153024.0
2019-07-31 15:35:00,1.02,1.02,1.02,1.02,128900.0,1.02,1.02,1.02,1.02,128900.0
2019-07-31 15:40:00,1.02,1.02,1.01,1.02,563624.0,1.02,1.02,1.01,1.02,563624.0
2019-07-31 15:45:00,1.02,1.02,1.01,1.02,388056.0,1.02,1.02,1.01,1.02,388056.0
2019-07-31 15:50:00,1.02,1.02,1.01,1.01,1532556.0,1.02,1.02,1.01,1.01,1532556.0
2019-07-31 15:55:00,1.01,1.01,1.01,1.01,1165648.0,1.01,1.01,1.01,1.01,1165648.0
2019-08-01 09:30:00,1.01,1.01,1.0,1.01,181996.0,1.01,1.01,1.0,1.01,181996.0
2019-08-01 09:35:00,1.01,1.01,1.0,1.01,51072.0,1.01,1.01,1.0,1.01,51072.0
2019-08-01 09:40:00,1.0,1.01,1.0,1.0,201960.0,1.0,1.01,1.0,1.0,201960.0
2019-08-01 09:45:00,1.0,1.01,1.0,1.01,123360.0,1.0,1.01,1.0,1.01,123360.0
2019-08-01 09:50:00,1.01,1.01,1.01,1.01,122036.0,1.01,1.01,1.01,1.01,122036.0
2019-08-01 09:55:00,1.01,1.01,1.01,1.01,84868.0,1.01,1.01,1.01,1.01,84868.0
2019-08-01 10:00:00,1.01,1.01,1.01,1.01,49200.0,1.01,1.01,1.01,1.01,49200.0
2019-08-01 10:05:00,1.01,1.01,1.01,1.01,76320.0,1.01,1.01,1.01,1.01,76320.0
2019-08-01 10:10:00,1.01,1.01,1.0,1.01,287532.0,1.01,1.01,1.0,1.01,287532.0
2019-08-01 10:15:00,1.0,1.01,1.0,1.01,137544.0,1.0,1.01,1.0,1.01,137544.0
2019-08-01 10:20:00,1.01,1.01,1.01,1.01,199740.0,1.01,1.01,1.01,1.01,199740.0
2019-08-01 10:25:00,1.01,1.01,1.0,1.01,357220.0,1.01,1.01,1.0,1.01,357220.0
2019-08-01 10:30:00,1.01,1.01,1.01,1.01,67464.0,1.01,1.01,1.01,1.01,67464.0
2019-08-01 10:35:00,1.01,1.01,1.0,1.0,322300.0,1.01,1.01,1.0,1.0,322300.0
2019-08-01 10:40:00,1.0,1.01,1.0,1.0,102976.0,1.0,1.01,1.0,1.0,102976.0
2019-08-01 10:45:00,1.01,1.01,1.0,1.0,177628.0,1.01,1.01,1.0,1.0,177628.0
2019-08-01 10:50:00,1.0,1.01,1.0,1.01,196012.0,1.0,1.01,1.0,1.01,196012.0
2019-08-01 10:55:00,1.01,1.01,1.0,1.01,102356.0,1.01,1.01,1.0,1.01,102356.0
2019-08-01 11:00:00,1.01,1.01,1.01,1.01,304824.0,1.01,1.01,1.01,1.01,304824.0
2019-08-01 11:05:00,1.01,1.01,1.01,1.01,65372.0,1.01,1.01,1.01,1.01,65372.0
2019-08-01 11:10:00,1.01,1.01,1.01,1.01,104240.0,1.01,1.01,1.01,1.01,104240.0
2019-08-01 11:15:00,1.01,1.01,1.01,1.01,116356.0,1.01,1.01,1.01,1.01,116356.0
2019-08-01 11:20:00,1.01,1.01,1.01,1.01,53384.0,1.01,1.01,1.01,1.01,53384.0
2019-08-01 11:25:00,1.01,1.01,1.01,1.01,201548.0,1.01,1.01,1.01,1.01,201548.0
2019-08-01 11:30:00,1.01,1.01,1.01,1.01,101840.0,1.01,1.01,1.01,1.01,101840.0
2019-08-01 11:35:00,1.01,1.01,1.01,1.01,90812.0,1.01,1.01,1.01,1.01,90812.0
2019-08-01 11:40:00,1.01,1.01,1.01,1.01,16800.0,1.01,1.01,1.01,1.01,16800.0
2019-08-01 11:45:00,1.01,1.01,1.01,1.01,16112.0,1.01,1.01,1.01,1.01,16112.0
2019-08-01 11:50:00,1.01,1.01,1.01,1.01,74876.0,1.01,1.01,1.01,1.01,74876.0
2019-08-01 11:55:00,1.01,1.01,1.01,1.01,29352.0,1.01,1.01,1.01,1.01,29352.0
2019-08-01 12:00:00,1.01,1.01,1.01,1.01,118128.0,1.01,1.01,1.01,1.01,118128.0
2019-08-01 12:05:00,1.01,1.01,1.0,1.0,470192.0,1.01,1.01,1.0,1.0,470192.0
2019-08-01 12:10:00,1.0,1.0,1.0,1.0,47772.0,1.0,1.0,1.0,1.0,47772.0
2019-08-01 12:15:00,1.0,1.0,1.0,1.0,426132.0,1.0,1.0,1.0,1.0,426132.0
2019-08-01 12:20:00,1.0,1.0,1.0,1.0,14400.0,1.0,1.0,1.0,1.0,14400.0
2019-08-01 12:25:00,1.0,1.0,1.0,1.0,61016.0,1.0,1.0,1.0,1.0,61016.0
2019-08-01 12:30:00,1.0,1.0,1.0,1.0,29960.0,1.0,1.0,1.0,1.0,29960.0
2019-08-01 12:35:00,1.0,1.0,1.0,1.0,29412.0,1.0,1.0,1.0,1.0,29412.0
2019-08-01 12:40:00,1.0,1.0,1.0,1.0,34980.0,1.0,1.0,1.0,1.0,34980.0
2019-08-01 12:45:00,1.0,1.0,1.0,1.0,44100.0,1.0,1.0,1.0,1.0,44100.0
2019-08-01 12:50:00,1.0,1.0,1.0,1.0,133116.0,1.0,1.0,1.0,1.0,133116.0
2019-08-01 12:55:00,1.0,1.0,1.0,1.0,24048.0,1.0,1.0,1.0,1.0,24048.0
2019-08-01 13:00:00,1.0,1.0,1.0,1.0,30536.0,1.0,1.0,1.0,1.0,30536.0
2019-08-01 13:05:00,1.0,1.0,1.0,1.0,9524.0,1.0,1.0,1.0,1.0,9524.0
2019-08-01 13:10:00,1.0,1.0,1.0,1.0,254048.0,1.0,1.0,1.0,1.0,254048.0
2019-08-01 13:15:00,1.0,1.0,1.0,1.0,162480.0,1.0,1.0,1.0,1.0,162480.0
2019-08-01 13:20:00,1.0,1.0,1.0,1.0,20092.0,1.0,1.0,1.0,1.0,20092.0
2019-08-01 13:25:00,1.0,1.0,0.99,0.99,459528.0,1.0,1.0,0.99,0.99,459528.0
2019-08-01 13:30:00,0.99,0.99,0.97,0.97,1299148.0,0.99,0.99,0.97,0.97,1299148.0
2019-08-01 13:35:00,0.97,0.98,0.97,0.97,606832.0,0.97,0.98,0.97,0.97,606832.0
2019-08-01 13:40:00,0.97,0.97,0.96,0.97,868852.0,0.97,0.97,0.96,0.97,868852.0
2019-08-01 13:45:00,0.97,0.97,0.96,0.97,453072.0,0.97,0.97,0.96,0.97,453072.0
2019-08-01 13:50:00,0.97,0.97,0.97,0.97,332016.0,0.97,0.97,0.97,0.97,332016.0
2019-08-01 13:55:00,0.97,0.97,0.96,0.97,264828.0,0.97,0.97,0.96,0.97,264828.0
2019-08-01 14:00:00,0.97,0.97,0.97,0.97,448240.0,0.97,0.97,0.97,0.97,448240.0
2019-08-01 14:05:00,0.97,0.97,0.96,0.97,173292.0,0.97,0.97,0.96,0.97,173292.0
2019-08-01 14:10:00,0.96,0.97,0.96,0.96,424220.0,0.96,0.97,0.96,0.96,424220.0
2019-08-01 14:15:00,0.96,0.97,0.96,0.97,254532.0,0.96,0.97,0.96,0.97,254532.0
2019-08-01 14:20:00,0.97,0.97,0.96,0.96,434568.0,0.97,0.97,0.96,0.96,434568.0
2019-08-01 14:25:00,0.96,0.97,0.96,0.96,256080.0,0.96,0.97,0.96,0.96,256080.0
2019-08-01 14:30:00,0.96,0.97,0.96,0.96,539336.0,0.96,0.97,0.96,0.96,539336.0
2019-08-01 14:35:00,0.96,0.96,0.95,0.95,393788.0,0.96,0.96,0.95,0.95,393788.0
2019-08-01 14:40:00,0.95,0.96,0.95,0.95,989768.0,0.95,0.96,0.95,0.95,989768.0
2019-08-01 14:45:00,0.95,0.96,0.95,0.95,151336.0,0.95,0.96,0.95,0.95,151336.0
2019-08-01 14:50:00,0.96,0.96,0.95,0.96,268824.0,0.96,0.96,0.95,0.96,268824.0
2019-08-01 14:55:00,0.96,0.96,0.95,0.96,210156.0,0.96,0.96,0.95,0.96,210156.0
2019-08-01 15:00:00,0.96,0.96,0.95,0.96,303788.0,0.96,0.96,0.95,0.96,303788.0
2019-08-01 15:05:00,0.96,0.96,0.95,0.95,233420.0,0.96,0.96,0.95,0.95,233420.0
2019-08-01 15:10:00,0.95,0.95,0.95,0.95,170712.0,0.95,0.95,0.95,0.95,170712.0
2019-08-01 15:15:00,0.95,0.96,0.95,0.96,259816.0,0.95,0.96,0.95,0.96,259816.0
2019-08-01 15:20:00,0.95,0.96,0.95,0.96,332916.0,0.95,0.96,0.95,0.96,332916.0
2019-08-01 15:25:00,0.96,0.96,0.96,0.96,347492.0,0.96,0.96,0.96,0.96,347492.0
2019-08-01 15:30:00,0.96,0.96,0.96,0.96,113440.0,0.96,0.96,0.96,0.96,113440.0
2019-08-01 15:35:00,0.96,0.97,0.96,0.96,452648.0,0.96,0.97,0.96,0.96,452648.0
2019-08-01 15:40:00,0.96,0.97,0.96,0.96,664216.0,0.96,0.97,0.96,0.96,664216.0
2019-08-01 15:45:00,0.96,0.97,0.96,0.96,601324.0,0.96,0.97,0.96,0.96,601324.0
2019-08-01 15:50:00,0.96,0.96,0.96,0.96,766500.0,0.96,0.96,0.96,0.96,766500.0
2019-08-01 15:55:00,0.96,0.96,0.96,0.96,546568.0,0.96,0.96,0.96,0.96,546568.0
2019-08-02 09:30:00,0.96,0.97,0.96,0.97,279024.0,0.96,0.97,0.96,0.97,279024.0
2019-08-02 09:35:00,0.97,0.97,0.96,0.97,190536.0,0.97,0.97,0.96,0.97,190536.0
2019-08-02 09:40:00,0.97,0.97,0.96,0.96,178576.0,0.97,0.97,0.96,0.96,178576.0
2019-08-02 09:45:00,0.96,0.97,0.96,0.97,182604.0,0.96,0.97,0.96,0.97,182604.0
2019-08-02 09:50:00,0.97,0.97,0.96,0.97,154232.0,0.97,0.97,0.96,0.97,154232.0
2019-08-02 09:55:00,0.97,0.97,0.96,0.96,63332.0,0.97,0.97,0.96,0.96,63332.0
2019-08-02 10:00:00,0.96,0.97,0.96,0.96,137508.0,0.96,0.97,0.96,0.96,137508.0
2019-08-02 10:05:00,0.96,0.97,0.96,0.96,147884.0,0.96,0.97,0.96,0.96,147884.0
2019-08-02 10:10:00,0.96,0.96,0.96,0.96,81016.0,0.96,0.96,0.96,0.96,81016.0
2019-08-02 10:15:00,0.96,0.96,0.95,0.96,111444.0,0.96,0.96,0.95,0.96,111444.0
2019-08-02 10:20:00,0.96,0.96,0.96,0.96,71228.0,0.96,0.96,0.96,0.96,71228.0
2019-08-02 10:25:00,0.96,0.96,0.96,0.96,106944.0,0.96,0.96,0.96,0.96,106944.0
2019-08-02 10:30:00,0.96,0.96,0.95,0.96,171524.0,0.96,0.96,0.95,0.96,171524.0
2019-08-02 10:35:00,0.96,0.96,0.95,0.95,291216.0,0.96,0.96,0.95,0.95,291216.0
2019-08-02 10:40:00,0.95,0.95,0.95,0.95,242608.0,0.95,0.95,0.95,0.95,242608.0
2019-08-02 10:45:00,0.95,0.95,0.95,0.95,77092.0,0.95,0.95,0.95,0.95,77092.0
2019-08-02 10:50:00,0.95,0.95,0.94,0.94,241208.0,0.95,0.95,0.94,0.94,241208.0
2019-08-02 10:55:00,0.94,0.95,0.94,0.95,109148.0,0.94,0.95,0.94,0.95,109148.0
2019-08-02 11:00:00,0.95,0.95,0.94,0.94,41180.0,0.95,0.95,0.94,0.94,41180.0
2019-08-02 11:05:00,0.95,0.95,0.94,0.95,133448.0,0.95,0.95,0.94,0.95,133448.0
2019-08-02 11:10:00,0.95,0.95,0.95,0.95,80960.0,0.95,0.95,0.95,0.95,80960.0
2019-08-02 11:15:00,0.95,0.96,0.95,0.95,400972.0,0.95,0.96,0.95,0.95,400972.0
2019-08-02 11:20:00,0.96,0.96,0.95,0.95,174568.0,0.96,0.96,0.95,0.95,174568.0
2019-08-02 11:25:00,0.95,0.96,0.95,0.96,198336.0,0.95,0.96,0.95,0.96,198336.0
2019-08-02 11:30:00,0.96,0.96,0.95,0.96,124044.0,0.96,0.96,0.95,0.96,124044.0
2019-08-02 11:35:00,0.96,0.96,0.95,0.96,93416.0,0.96,0.96,0.95,0.96,93416.0
2019-08-02 11:40:00,0.96,0.96,0.95,0.96,72820.0,0.96,0.96,0.95,0.96,72820.0
2019-08-02 11:45:00,0.96,0.96,0.95,0.96,240244.0,0.96,0.96,0.95,0.96,240244.0
2019-08-02 11:50:00,0.96,0.96,0.95,0.96,88732.0,0.96,0.96,0.95,0.96,88732.0
2019-08-02 11:55:00,0.96,0.96,0.96,0.96,128576.0,0.96,0.96,0.96,0.96,128576.0
2019-08-02 12:00:00,0.96,0.96,0.95,0.96,195016.0,0.96,0.96,0.95,0.96,195016.0
2019-08-02 12:05:00,0.96,0.96,0.95,0.96,118696.0,0.96,0.96,0.95,0.96,118696.0
2019-08-02 12:10:00,0.95,0.96,0.95,0.96,113768.0,0.95,0.96,0.95,0.96,113768.0
2019-08-02 12:15:00,0.96,0.96,0.96,0.96,124260.0,0.96,0.96,0.96,0.96,124260.0
2019-08-02 12:20:00,0.96,0.96,0.96,0.96,99680.0,0.96,0.96,0.96,0.96,99680.0
2019-08-02 12:25:00,0.96,0.96,0.95,0.96,46044.0,0.96,0.96,0.95,0.96,46044.0
2019-08-02 12:30:00,0.96,0.96,0.95,0.95,12052.0,0.96,0.96,0.95,0.95,12052.0
2019-08-02 12:35:00,0.96,0.96,0.95,0.95,7200.0,0.96,0.96,0.95,0.95,7200.0
2019-08-02 12:40:00,0.95,0.96,0.95,0.95,153056.0,0.95,0.96,0.95,0.95,153056.0
2019-08-02 12:45:00,0.95,0.95,0.95,0.95,12708.0,0.95,0.95,0.95,0.95,12708.0
2019-08-02 12:50:00,0.95,0.95,0.95,0.95,301980.0,0.95,0.95,0.95,0.95,301980.0
2019-08-02 12:55:00,0.95,0.95,0.95,0.95,17912.0,0.95,0.95,0.95,0.95,17912.0
2019-08-02 13:00:00,0.95,0.95,0.95,0.95,55664.0,0.95,0.95,0.95,0.95,55664.0
2019-08-02 13:05:00,0.95,0.95,0.95,0.95,27200.0,0.95,0.95,0.95,0.95,27200.0
2019-08-02 13:10:00,0.95,0.95,0.95,0.95,34248.0,0.95,0.95,0.95,0.95,34248.0
2019-08-02 13:15:00,0.95,0.95,0.95,0.95,38236.0,0.95,0.95,0.95,0.95,38236.0
2019-08-02 13:20:00,0.95,0.95,0.95,0.95,122836.0,0.95,0.95,0.95,0.95,122836.0
2019-08-02 13:25:00,0.95,0.95,0.95,0.95,164996.0,0.95,0.95,0.95,0.95,164996.0
2019-08-02 13:30:00,0.95,0.95,0.95,0.95,12696.0,0.95,0.95,0.95,0.95,12696.0
2019-08-02 13:35:00,0.95,0.95,0.95,0.95,6136.0,0.95,0.95,0.95,0.95,6136.0
2019-08-02 13:40:00,0.95,0.95,0.95,0.95,155888.0,0.95,0.95,0.95,0.95,155888.0
2019-08-02 13:45:00,0.95,0.96,0.95,0.96,67992.0,0.95,0.96,0.95,0.96,67992.0
2019-08-02 13:50:00,0.96,0.96,0.95,0.95,344456.0,0.96,0.96,0.95,0.95,344456.0
2019-08-02 13:55:00,0.95,0.95,0.95,0.95,117744.0,0.95,0.95,0.95,0.95,117744.0
2019-08-02 14:00:00,0.95,0.95,0.95,0.95,18068.0,0.95,0.95,0.95,0.95,18068.0
2019-08-02 14:05:00,0.95,0.95,0.95,0.95,267432.0,0.95,0.95,0.95,0.95,267432.0
2019-08-02 14:10:00,0.95,0.95,0.95,0.95,140740.0,0.95,0.95,0.95,0.95,140740.0
2019-08-02 14:15:00,0.95,0.95,0.94,0.95,85460.0,0.95,0.95,0.94,0.95,85460.0
2019-08-02 14:20:00,0.94,0.95,0.94,0.94,49248.0,0.94,0.95,0.94,0.94,49248.0
2019-08-02 14:25:00,0.95,0.95,0.94,0.94,107896.0,0.95,0.95,0.94,0.94,107896.0
2019-08-02 14:30:00,0.94,0.95,0.94,0.94,114644.0,0.94,0.95,0.94,0.94,114644.0
2019-08-02 14:35:00,0.94,0.94,0.94,0.94,62452.0,0.94,0.94,0.94,0.94,62452.0
2019-08-02 14:40:00,0.94,0.94,0.94,0.94,42808.0,0.94,0.94,0.94,0.94,42808.0
2019-08-02 14:45:00,0.94,0.95,0.94,0.94,372648.0,0.94,0.95,0.94,0.94,372648.0
2019-08-02 14:50:00,0.94,0.94,0.94,0.94,31048.0,0.94,0.94,0.94,0.94,31048.0
2019-08-02 14:55:00,0.94,0.94,0.94,0.94,171480.0,0.94,0.94,0.94,0.94,171480.0
2019-08-02 15:00:00,0.94,0.94,0.94,0.94,152468.0,0.94,0.94,0.94,0.94,152468.0
2019-08-02 15:05:00,0.94,0.94,0.94,0.94,339524.0,0.94,0.94,0.94,0.94,339524.0
2019-08-02 15:10:00,0.94,0.94,0.94,0.94,83092.0,0.94,0.94,0.94,0.94,83092.0
2019-08-02 15:15:00,0.94,0.95,0.94,0.95,365460.0,0.94,0.95,0.94,0.95,365460.0
2019-08-02 15:20:00,0.95,0.95,0.94,0.95,153272.0,0.95,0.95,0.94,0.95,153272.0
2019-08-02 15:25:00,0.95,0.95,0.95,0.95,83188.0,0.95,0.95,0.95,0.95,83188.0
2019-08-02 15:30:00,0.95,0.95,0.95,0.95,503476.0,0.95,0.95,0.95,0.95,503476.0
2019-08-02 15:35:00,0.95,0.95,0.95,0.95,471952.0,0.95,0.95,0.95,0.95,471952.0
2019-08-02 15:40:00,0.95,0.95,0.95,0.95,344140.0,0.95,0.95,0.95,0.95,344140.0
2019-08-02 15:45:00,0.95,0.95,0.95,0.95,138128.0,0.95,0.95,0.95,0.95,138128.0
2019-08-02 15:50:00,0.95,0.95,0.95,0.95,582636.0,0.95,0.95,0.95,0.95,582636.0
2019-08-02 15:55:00,0.95,0.95,0.95,0.95,863808.0,0.95,0.95,0.95,0.95,863808.0
2019-08-05 09:30:00,0.93,0.94,0.92,0.92,626756.0,0.93,0.94,0.92,0.92,626756.0
2019-08-05 09:35:00,0.92,0.93,0.92,0.93,85600.0,0.92,0.93,0.92,0.93,85600.0
2019-08-05 09:40:00,0.93,0.93,0.91,0.91,355400.0,0.93,0.93,0.91,0.91,355400.0
2019-08-05 09:45:00,0.91,0.91,0.9,0.9,162980.0,0.91,0.91,0.9,0.9,162980.0
2019-08-05 09:50:00,0.9,0.91,0.9,0.91,302640.0,0.9,0.91,0.9,0.91,302640.0
2019-08-05 09:55:00,0.91,0.91,0.9,0.9,206840.0,0.91,0.91,0.9,0.9,206840.0
2019-08-05 10:00:00,0.9,0.9,0.9,0.9,324868.0,0.9,0.9,0.9,0.9,324868.0
2019-08-05 10:05:00,0.9,0.9,0.9,0.9,240152.0,0.9,0.9,0.9,0.9,240152.0
2019-08-05 10:10:00,0.9,0.91,0.9,0.91,166840.0,0.9,0.91,0.9,0.91,166840.0
2019-08-05 10:15:00,0.91,0.91,0.91,0.91,318860.0,0.91,0.91,0.91,0.91,318860.0
2019-08-05 10:20:00,0.91,0.91,0.9,0.9,102136.0,0.91,0.91,0.9,0.9,102136.0
2019-08-05 10:25:00,0.9,0.91,0.9,0.91,252308.0,0.9,0.91,0.9,0.91,252308.0
2019-08-05 10:30:00,0.91,0.91,0.9,0.9,192368.0,0.91,0.91,0.9,0.9,192368.0
2019-08-05 10:35:00,0.9,0.91,0.9,0.9,109252.0,0.9,0.91,0.9,0.9,109252.0
2019-08-05 10:40:00,0.9,0.9,0.89,0.9,353116.0,0.9,0.9,0.89,0.9,353116.0
2019-08-05 10:45:00,0.9,0.91,0.9,0.91,154744.0,0.9,0.91,0.9,0.91,154744.0
2019-08-05 10:50:00,0.9,0.91,0.9,0.91,255504.0,0.9,0.91,0.9,0.91,255504.0
2019-08-05 10:55:00,0.91,0.91,0.9,0.9,113164.0,0.91,0.91,0.9,0.9,113164.0
2019-08-05 11:00:00,0.9,0.91,0.9,0.9,64624.0,0.9,0.91,0.9,0.9,64624.0
2019-08-05 11:05:00,0.9,0.91,0.9,0.9,215160.0,0.9,0.91,0.9,0.9,215160.0
2019-08-05 11:10:00,0.91,0.91,0.9,0.91,107156.0,0.91,0.91,0.9,0.91,107156.0
2019-08-05 11:15:00,0.91,0.91,0.91,0.91,139904.0,0.91,0.91,0.91,0.91,139904.0
2019-08-05 11:20:00,0.91,0.91,0.91,0.91,156032.0,0.91,0.91,0.91,0.91,156032.0
2019-08-05 11:25:00,0.91,0.91,0.91,0.91,164968.0,0.91,0.91,0.91,0.91,164968.0
2019-08-05 11:30:00,0.91,0.92,0.91,0.92,467284.0,0.91,0.92,0.91,0.92,467284.0
2019-08-05 11:35:00,0.91,0.91,0.91,0.91,104640.0,0.91,0.91,0.91,0.91,104640.0
2019-08-05 11:40:00,0.91,0.91,0.91,0.91,475908.0,0.91,0.91,0.91,0.91,475908.0
2019-08-05 11:45:00,0.91,0.91,0.91,0.91,126020.0,0.91,0.91,0.91,0.91,126020.0
2019-08-05 11:50:00,0.91,0.91,0.9,0.91,223256.0,0.91,0.91,0.9,0.91,223256.0
2019-08-05 11:55:00,0.91,0.91,0.9,0.91,220984.0,0.91,0.91,0.9,0.91,220984.0
2019-08-05 12:00:00,0.91,0.91,0.9,0.9,271036.0,0.91,0.91,0.9,0.9,271036.0
2019-08-05 12:05:00,0.9,0.9,0.9,0.9,250492.0,0.9,0.9,0.9,0.9,250492.0
2019-08-05 12:10:00,0.9,0.9,0.9,0.9,75912.0,0.9,0.9,0.9,0.9,75912.0
2019-08-05 12:15:00,0.9,0.91,0.9,0.91,360956.0,0.9,0.91,0.9,0.91,360956.0
2019-08-05 12:20:00,0.91,0.91,0.9,0.9,50560.0,0.91,0.91,0.9,0.9,50560.0
2019-08-05 12:25:00,0.9,0.9,0.9,0.9,199328.0,0.9,0.9,0.9,0.9,199328.0
2019-08-05 12:30:00,0.9,0.9,0.9,0.9,448896.0,0.9,0.9,0.9,0.9,448896.0
2019-08-05 12:35:00,0.9,0.9,0.9,0.9,256412.0,0.9,0.9,0.9,0.9,256412.0
2019-08-05 12:40:00,0.9,0.9,0.9,0.9,165912.0,0.9,0.9,0.9,0.9,165912.0
2019-08-05 12:45:00,0.9,0.9,0.9,0.9,49260.0,0.9,0.9,0.9,0.9,49260.0
2019-08-05 12:50:00,0.9,0.9,0.9,0.9,169568.0,0.9,0.9,0.9,0.9,169568.0
2019-08-05 12:55:00,0.9,0.9,0.9,0.9,101700.0,0.9,0.9,0.9,0.9,101700.0
2019-08-05 13:00:00,0.9,0.9,0.9,0.9,73716.0,0.9,0.9,0.9,0.9,73716.0
2019-08-05 13:05:00,0.9,0.9,0.9,0.9,72840.0,0.9,0.9,0.9,0.9,72840.0
2019-08-05 13:10:00,0.9,0.9,0.9,0.9,123244.0,0.9,0.9,0.9,0.9,123244.0
2019-08-05 13:15:00,0.9,0.9,0.9,0.9,70300.0,0.9,0.9,0.9,0.9,70300.0
2019-08-05 13:20:00,0.9,0.9,0.9,0.9,322024.0,0.9,0.9,0.9,0.9,322024.0
2019-08-05 13:25:00,0.9,0.9,0.9,0.9,203216.0,0.9,0.9,0.9,0.9,203216.0
2019-08-05 13:30:00,0.9,0.9,0.9,0.9,177136.0,0.9,0.9,0.9,0.9,177136.0
2019-08-05 13:35:00,0.9,0.9,0.9,0.9,112816.0,0.9,0.9,0.9,0.9,112816.0
2019-08-05 13:40:00,0.9,0.91,0.9,0.9,518252.0,0.9,0.91,0.9,0.9,518252.0
2019-08-05 13:45:00,0.9,0.9,0.9,0.9,64564.0,0.9,0.9,0.9,0.9,64564.0
2019-08-05 13:50:00,0.9,0.9,0.9,0.9,240800.0,0.9,0.9,0.9,0.9,240800.0
2019-08-05 13:55:00,0.9,0.9,0.9,0.9,24856.0,0.9,0.9,0.9,0.9,24856.0
2019-08-05 14:00:00,0.9,0.9,0.9,0.9,311680.0,0.9,0.9,0.9,0.9,311680.0
2019-08-05 14:05:00,0.9,0.9,0.9,0.9,43200.0,0.9,0.9,0.9,0.9,43200.0
2019-08-05 14:10:00,0.9,0.91,0.9,0.9,298540.0,0.9,0.91,0.9,0.9,298540.0
2019-08-05 14:15:00,0.9,0.91,0.9,0.9,284784.0,0.9,0.91,0.9,0.9,284784.0
2019-08-05 14:20:00,0.91,0.91,0.9,0.91,164280.0,0.91,0.91,0.9,0.91,164280.0
2019-08-05 14:25:00,0.91,0.91,0.91,0.91,44808.0,0.91,0.91,0.91,0.91,44808.0
2019-08-05 14:30:00,0.91,0.91,0.9,0.9,199992.0,0.91,0.91,0.9,0.9,199992.0
2019-08-05 14:35:00,0.91,0.91,0.9,0.91,197276.0,0.91,0.91,0.9,0.91,197276.0
2019-08-05 14:40:00,0.91,0.92,0.91,0.91,495784.0,0.91,0.92,0.91,0.91,495784.0
2019-08-05 14:45:00,0.91,0.92,0.91,0.92,204168.0,0.91,0.92,0.91,0.92,204168.0
2019-08-05 14:50:00,0.92,0.92,0.92,0.92,90776.0,0.92,0.92,0.92,0.92,90776.0
2019-08-05 14:55:00,0.92,0.92,0.92,0.92,82384.0,0.92,0.92,0.92,0.92,82384.0
2019-08-05 15:00:00,0.92,0.92,0.92,0.92,220732.0,0.92,0.92,0.92,0.92,220732.0
2019-08-05 15:05:00,0.92,0.92,0.92,0.92,79956.0,0.92,0.92,0.92,0.92,79956.0
2019-08-05 15:10:00,0.92,0.92,0.92,0.92,186176.0,0.92,0.92,0.92,0.92,186176.0
2019-08-05 15:15:00,0.92,0.93,0.92,0.92,560576.0,0.92,0.93,0.92,0.92,560576.0
2019-08-05 15:20:00,0.92,0.93,0.92,0.93,103896.0,0.92,0.93,0.92,0.93,103896.0
2019-08-05 15:25:00,0.93,0.93,0.92,0.92,596176.0,0.93,0.93,0.92,0.92,596176.0
2019-08-05 15:30:00,0.92,0.93,0.92,0.93,442476.0,0.92,0.93,0.92,0.93,442476.0
2019-08-05 15:35:00,0.93,0.93,0.93,0.93,342928.0,0.93,0.93,0.93,0.93,342928.0
2019-08-05 15:40:00,0.93,0.93,0.93,0.93,359608.0,0.93,0.93,0.93,0.93,359608.0
2019-08-05 15:45:00,0.93,0.93,0.93,0.93,343380.0,0.93,0.93,0.93,0.93,343380.0
2019-08-05 15:50:00,0.93,0.94,0.93,0.94,1312040.0,0.93,0.94,0.93,0.94,1312040.0
2019-08-05 15:55:00,0.93,0.94,0.93,0.93,1773448.0,0.93,0.94,0.93,0.93,1773448.0
2019-08-06 09:30:00,0.93,0.95,0.93,0.94,494112.0,0.93,0.95,0.93,0.94,494112.0
2019-08-06 09:35:00,0.94,0.94,0.92,0.92,142484.0,0.94,0.94,0.92,0.92,142484.0
2019-08-06 09:40:00,0.92,0.93,0.92,0.92,146888.0,0.92,0.93,0.92,0.92,146888.0
2019-08-06 09:45:00,0.92,0.92,0.92,0.92,160560.0,0.92,0.92,0.92,0.92,160560.0
2019-08-06 09:50:00,0.93,0.93,0.92,0.92,145352.0,0.93,0.93,0.92,0.92,145352.0
2019-08-06 09:55:00,0.92,0.92,0.91,0.92,168924.0,0.92,0.92,0.91,0.92,168924.0
2019-08-06 10:00:00,0.92,0.92,0.91,0.91,288164.0,0.92,0.92,0.91,0.91,288164.0
2019-08-06 10:05:00,0.91,0.92,0.91,0.92,37780.0,0.91,0.92,0.91,0.92,37780.0
2019-08-06 10:10:00,0.92,0.92,0.91,0.92,133544.0,0.92,0.92,0.91,0.92,133544.0
2019-08-06 10:15:00,0.92,0.92,0.91,0.92,180300.0,0.92,0.92,0.91,0.92,180300.0
2019-08-06 10:20:00,0.92,0.92,0.92,0.92,77564.0,0.92,0.92,0.92,0.92,77564.0
2019-08-06 10:25:00,0.92,0.93,0.92,0.92,163812.0,0.92,0.93,0.92,0.92,163812.0
2019-08-06 10:30:00,0.92,0.93,0.92,0.93,225796.0,0.92,0.93,0.92,0.93,225796.0
2019-08-06 10:35:00,0.93,0.93,0.93,0.93,138028.0,0.93,0.93,0.93,0.93,138028.0
2019-08-06 10:40:00,0.93,0.93,0.92,0.93,184016.0,0.93,0.93,0.92,0.93,184016.0
2019-08-06 10:45:00,0.93,0.93,0.92,0.92,63644.0,0.93,0.93,0.92,0.92,63644.0
2019-08-06 10:50:00,0.92,0.93,0.92,0.93,120852.0,0.92,0.93,0.92,0.93,120852.0
2019-08-06 10:55:00,0.92,0.93,0.92,0.93,25132.0,0.92,0.93,0.92,0.93,25132.0
2019-08-06 11:00:00,0.93,0.93,0.92,0.92,43780.0,0.93,0.93,0.92,0.92,43780.0
2019-08-06 11:05:00,0.93,0.93,0.92,0.92,156348.0,0.93,0.93,0.92,0.92,156348.0
2019-08-06 11:10:00,0.92,0.92,0.92,0.92,80672.0,0.92,0.92,0.92,0.92,80672.0
2019-08-06 11:15:00,0.92,0.92,0.92,0.92,255712.0,0.92,0.92,0.92,0.92,255712.0
2019-08-06 11:20:00,0.92,0.93,0.92,0.93,202676.0,0.92,0.93,0.92,0.93,202676.0
2019-08-06 11:25:00,0.93,0.93,0.93,0.93,217712.0,0.93,0.93,0.93,0.93,217712.0
2019-08-06 11:30:00,0.93,0.93,0.92,0.92,623936.0,0.93,0.93,0.92,0.92,623936.0
2019-08-06 11:35:00,0.92,0.93,0.92,0.93,195700.0,0.92,0.93,0.92,0.93,195700.0
2019-08-06 11:40:00,0.93,0.93,0.93,0.93,225524.0,0.93,0.93,0.93,0.93,225524.0
2019-08-06 11:45:00,0.93,0.93,0.93,0.93,73300.0,0.93,0.93,0.93,0.93,73300.0
2019-08-06 11:50:00,0.93,0.93,0.92,0.92,137168.0,0.93,0.93,0.92,0.92,137168.0
2019-08-06 11:55:00,0.93,0.93,0.92,0.93,195464.0,0.93,0.93,0.92,0.93,195464.0
2019-08-06 12:00:00,0.93,0.93,0.92,0.92,196860.0,0.93,0.93,0.92,0.92,196860.0
2019-08-06 12:05:00,0.93,0.93,0.92,0.92,227920.0,0.93,0.93,0.92,0.92,227920.0
2019-08-06 12:10:00,0.92,0.92,0.92,0.92,265496.0,0.92,0.92,0.92,0.92,265496.0
2019-08-06 12:15:00,0.92,0.92,0.91,0.92,431112.0,0.92,0.92,0.91,0.92,431112.0
2019-08-06 12:20:00,0.92,0.92,0.91,0.92,38752.0,0.92,0.92,0.91,0.92,38752.0
2019-08-06 12:25:00,0.91,0.92,0.91,0.92,55148.0,0.91,0.92,0.91,0.92,55148.0
2019-08-06 12:30:00,0.92,0.92,0.91,0.91,52216.0,0.92,0.92,0.91,0.91,52216.0
2019-08-06 12:35:00,0.92,0.92,0.91,0.92,69140.0,0.92,0.92,0.91,0.92,69140.0
2019-08-06 12:40:00,0.91,0.92,0.91,0.92,148940.0,0.91,0.92,0.91,0.92,148940.0
2019-08-06 12:45:00,0.92,0.92,0.92,0.92,142880.0,0.92,0.92,0.92,0.92,142880.0
2019-08-06 12:50:00,0.92,0.92,0.92,0.92,44280.0,0.92,0.92,0.92,0.92,44280.0
2019-08-06 12:55:00,0.92,0.92,0.91,0.91,214548.0,0.92,0.92,0.91,0.91,214548.0
2019-08-06 13:00:00,0.92,0.92,0.91,0.91,56972.0,0.92,0.92,0.91,0.91,56972.0
2019-08-06 13:05:00,0.91,0.92,0.91,0.92,173408.0,0.91,0.92,0.91,0.92,173408.0
2019-08-06 13:10:00,0.92,0.92,0.92,0.92,225788.0,0.92,0.92,0.92,0.92,225788.0
2019-08-06 13:15:00,0.92,0.92,0.91,0.91,105528.0,0.92,0.92,0.91,0.91,105528.0
2019-08-06 13:20:00,0.92,0.92,0.91,0.92,190288.0,0.92,0.92,0.91,0.92,190288.0
2019-08-06 13:25:00,0.92,0.92,0.92,0.92,126108.0,0.92,0.92,0.92,0.92,126108.0
2019-08-06 13:30:00,0.92,0.92,0.92,0.92,177264.0,0.92,0.92,0.92,0.92,177264.0
2019-08-06 13:35:00,0.92,0.93,0.92,0.93,232664.0,0.92,0.93,0.92,0.93,232664.0
2019-08-06 13:40:00,0.93,0.93,0.92,0.93,199328.0,0.93,0.93,0.92,0.93,199328.0
2019-08-06 13:45:00,0.92,0.93,0.92,0.93,68328.0,0.92,0.93,0.92,0.93,68328.0
2019-08-06 13:50:00,0.92,0.93,0.92,0.93,63472.0,0.92,0.93,0.92,0.93,63472.0
2019-08-06 13:55:00,0.93,0.93,0.92,0.93,197380.0,0.93,0.93,0.92,0.93,197380.0
2019-08-06 14:00:00,0.93,0.93,0.93,0.93,59016.0,0.93,0.93,0.93,0.93,59016.0
2019-08-06 14:05:00,0.93,0.93,0.93,0.93,56772.0,0.93,0.93,0.93,0.93,56772.0
2019-08-06 14:10:00,0.93,0.93,0.93,0.93,32532.0,0.93,0.93,0.93,0.93,32532.0
2019-08-06 14:15:00,0.93,0.93,0.93,0.93,66704.0,0.93,0.93,0.93,0.93,66704.0
2019-08-06 14:20:00,0.93,0.93,0.93,0.93,43508.0,0.93,0.93,0.93,0.93,43508.0
2019-08-06 14:25:00,0.93,0.93,0.93,0.93,49704.0,0.93,0.93,0.93,0.93,49704.0
2019-08-06 14:30:00,0.93,0.93,0.93,0.93,307632.0,0.93,0.93,0.93,0.93,307632.0
2019-08-06 14:35:00,0.93,0.93,0.93,0.93,48532.0,0.93,0.93,0.93,0.93,48532.0
2019-08-06 14:40:00,0.93,0.93,0.93,0.93,38472.0,0.93,0.93,0.93,0.93,38472.0
2019-08-06 14:45:00,0.93,0.93,0.93,0.93,57944.0,0.93,0.93,0.93,0.93,57944.0
2019-08-06 14:50:00,0.93,0.93,0.92,0.92,406956.0,0.93,0.93,0.92,0.92,406956.0
2019-08-06 14:55:00,0.93,0.94,0.92,0.94,283292.0,0.93,0.94,0.92,0.94,283292.0
2019-08-06 15:00:00,0.94,0.94,0.93,0.94,180912.0,0.94,0.94,0.93,0.94,180912.0
2019-08-06 15:05:00,0.94,0.94,0.93,0.94,378808.0,0.94,0.94,0.93,0.94,378808.0
2019-08-06 15:10:00,0.94,0.94,0.94,0.94,130468.0,0.94,0.94,0.94,0.94,130468.0
2019-08-06 15:15:00,0.94,0.94,0.93,0.94,567928.0,0.94,0.94,0.93,0.94,567928.0
2019-08-06 15:20:00,0.94,0.94,0.93,0.94,555604.0,0.94,0.94,0.93,0.94,555604.0
2019-08-06 15:25:00,0.94,0.95,0.94,0.95,312528.0,0.94,0.95,0.94,0.95,312528.0
2019-08-06 15:30:00,0.95,0.95,0.94,0.95,387464.0,0.95,0.95,0.94,0.95,387464.0
2019-08-06 15:35:00,0.95,0.95,0.95,0.95,817916.0,0.95,0.95,0.95,0.95,817916.0
2019-08-06 15:40:00,0.95,0.95,0.95,0.95,790320.0,0.95,0.95,0.95,0.95,790320.0
2019-08-06 15:45:00,0.95,0.95,0.95,0.95,780476.0,0.95,0.95,0.95,0.95,780476.0
2019-08-06 15:50:00,0.95,0.95,0.95,0.95,871964.0,0.95,0.95,0.95,0.95,871964.0
2019-08-06 15:55:00,0.95,0.96,0.95,0.96,2571228.0,0.95,0.96,0.95,0.96,2571228.0
2019-08-07 09:30:00,0.94,0.94,0.92,0.94,485168.0,0.94,0.94,0.92,0.94,485168.0
2019-08-07 09:35:00,0.94,0.94,0.92,0.93,125476.0,0.94,0.94,0.92,0.93,125476.0
2019-08-07 09:40:00,0.93,0.93,0.93,0.93,5671452.0,0.93,0.93,0.93,0.93,5671452.0
2019-08-07 09:45:00,0.93,0.94,0.93,0.93,349440.0,0.93,0.94,0.93,0.93,349440.0
2019-08-07 09:50:00,0.93,0.93,0.92,0.93,343020.0,0.93,0.93,0.92,0.93,343020.0
2019-08-07 09:55:00,0.93,0.93,0.92,0.92,181272.0,0.93,0.93,0.92,0.92,181272.0
2019-08-07 10:00:00,0.92,0.92,0.92,0.92,258448.0,0.92,0.92,0.92,0.92,258448.0
2019-08-07 10:05:00,0.92,0.93,0.92,0.92,357120.0,0.92,0.93,0.92,0.92,357120.0
2019-08-07 10:10:00,0.92,0.93,0.92,0.93,200008.0,0.92,0.93,0.92,0.93,200008.0
2019-08-07 10:15:00,0.93,0.93,0.93,0.93,300512.0,0.93,0.93,0.93,0.93,300512.0
2019-08-07 10:20:00,0.93,0.93,0.93,0.93,80968.0,0.93,0.93,0.93,0.93,80968.0
2019-08-07 10:25:00,0.93,0.93,0.93,0.93,143716.0,0.93,0.93,0.93,0.93,143716.0
2019-08-07 10:30:00,0.93,0.93,0.93,0.93,81468.0,0.93,0.93,0.93,0.93,81468.0
2019-08-07 10:35:00,0.93,0.94,0.93,0.94,97660.0,0.93,0.94,0.93,0.94,97660.0
2019-08-07 10:40:00,0.94,0.94,0.93,0.94,261752.0,0.94,0.94,0.93,0.94,261752.0
2019-08-07 10:45:00,0.94,0.94,0.94,0.94,181248.0,0.94,0.94,0.94,0.94,181248.0
2019-08-07 10:50:00,0.94,0.94,0.94,0.94,125348.0,0.94,0.94,0.94,0.94,125348.0
2019-08-07 10:55:00,0.94,0.95,0.94,0.95,99084.0,0.94,0.95,0.94,0.95,99084.0
2019-08-07 11:00:00,0.95,0.95,0.94,0.95,142248.0,0.95,0.95,0.94,0.95,142248.0
2019-08-07 11:05:00,0.95,0.95,0.95,0.95,34208.0,0.95,0.95,0.95,0.95,34208.0
2019-08-07 11:10:00,0.95,0.95,0.94,0.95,161240.0,0.95,0.95,0.94,0.95,161240.0
2019-08-07 11:15:00,0.95,0.95,0.94,0.95,57956.0,0.95,0.95,0.94,0.95,57956.0
2019-08-07 11:20:00,0.95,0.95,0.94,0.94,70068.0,0.95,0.95,0.94,0.94,70068.0
2019-08-07 11:25:00,0.95,0.95,0.94,0.94,112220.0,0.95,0.95,0.94,0.94,112220.0
2019-08-07 11:30:00,0.94,0.95,0.94,0.95,199408.0,0.94,0.95,0.94,0.95,199408.0
2019-08-07 11:35:00,0.95,0.95,0.94,0.94,44120.0,0.95,0.95,0.94,0.94,44120.0
2019-08-07 11:40:00,0.94,0.94,0.94,0.94,51364.0,0.94,0.94,0.94,0.94,51364.0
2019-08-07 11:45:00,0.94,0.95,0.94,0.95,118936.0,0.94,0.95,0.94,0.95,118936.0
2019-08-07 11:50:00,0.95,0.95,0.94,0.95,25160.0,0.95,0.95,0.94,0.95,25160.0
2019-08-07 11:55:00,0.95,0.95,0.94,0.94,151096.0,0.95,0.95,0.94,0.94,151096.0
2019-08-07 12:00:00,0.94,0.94,0.94,0.94,287492.0,0.94,0.94,0.94,0.94,287492.0
2019-08-07 12:05:00,0.94,0.94,0.94,0.94,19972.0,0.94,0.94,0.94,0.94,19972.0
2019-08-07 12:10:00,0.94,0.94,0.94,0.94,96728.0,0.94,0.94,0.94,0.94,96728.0
2019-08-07 12:15:00,0.94,0.94,0.94,0.94,125856.0,0.94,0.94,0.94,0.94,125856.0
2019-08-07 12:20:00,0.94,0.94,0.94,0.94,29080.0,0.94,0.94,0.94,0.94,29080.0
2019-08-07 12:25:00,0.94,0.94,0.94,0.94,70980.0,0.94,0.94,0.94,0.94,70980.0
2019-08-07 12:30:00,0.94,0.95,0.94,0.94,121172.0,0.94,0.95,0.94,0.94,121172.0
2019-08-07 12:35:00,0.94,0.94,0.94,0.94,18816.0,0.94,0.94,0.94,0.94,18816.0
2019-08-07 12:40:00,0.94,0.95,0.94,0.94,114116.0,0.94,0.95,0.94,0.94,114116.0
2019-08-07 12:45:00,0.94,0.94,0.94,0.94,8052.0,0.94,0.94,0.94,0.94,8052.0
2019-08-07 12:50:00,0.94,0.94,0.94,0.94,10400.0,0.94,0.94,0.94,0.94,10400.0
2019-08-07 12:55:00,0.94,0.94,0.94,0.94,40660.0,0.94,0.94,0.94,0.94,40660.0
2019-08-07 13:00:00,0.94,0.94,0.94,0.94,248932.0,0.94,0.94,0.94,0.94,248932.0
2019-08-07 13:05:00,0.94,0.95,0.94,0.95,79840.0,0.94,0.95,0.94,0.95,79840.0
2019-08-07 13:10:00,0.94,0.94,0.94,0.94,70160.0,0.94,0.94,0.94,0.94,70160.0
2019-08-07 13:15:00,0.94,0.94,0.94,0.94,14752.0,0.94,0.94,0.94,0.94,14752.0
2019-08-07 13:20:00,0.94,0.94,0.94,0.94,6672.0,0.94,0.94,0.94,0.94,6672.0
2019-08-07 13:25:00,0.94,0.94,0.94,0.94,15000.0,0.94,0.94,0.94,0.94,15000.0
2019-08-07 13:30:00,0.94,0.94,0.94,0.94,73380.0,0.94,0.94,0.94,0.94,73380.0
2019-08-07 13:35:00,0.94,0.94,0.94,0.94,36088.0,0.94,0.94,0.94,0.94,36088.0
2019-08-07 13:40:00,0.94,0.95,0.94,0.94,292432.0,0.94,0.95,0.94,0.94,292432.0
2019-08-07 13:45:00,0.94,0.94,0.94,0.94,46352.0,0.94,0.94,0.94,0.94,46352.0
2019-08-07 13:50:00,0.94,0.94,0.94,0.94,22868.0,0.94,0.94,0.94,0.94,22868.0
2019-08-07 13:55:00,0.94,0.94,0.94,0.94,66868.0,0.94,0.94,0.94,0.94,66868.0
2019-08-07 14:00:00,0.94,0.94,0.94,0.94,99940.0,0.94,0.94,0.94,0.94,99940.0
2019-08-07 14:05:00,0.94,0.94,0.94,0.94,201024.0,0.94,0.94,0.94,0.94,201024.0
2019-08-07 14:10:00,0.94,0.94,0.94,0.94,19764.0,0.94,0.94,0.94,0.94,19764.0
2019-08-07 14:15:00,0.94,0.94,0.93,0.94,190060.0,0.94,0.94,0.93,0.94,190060.0
2019-08-07 14:20:00,0.94,0.94,0.93,0.94,157572.0,0.94,0.94,0.93,0.94,157572.0
2019-08-07 14:25:00,0.94,0.94,0.94,0.94,19700.0,0.94,0.94,0.94,0.94,19700.0
2019-08-07 14:30:00,0.94,0.94,0.94,0.94,39920.0,0.94,0.94,0.94,0.94,39920.0
2019-08-07 14:35:00,0.94,0.94,0.94,0.94,135144.0,0.94,0.94,0.94,0.94,135144.0
2019-08-07 14:40:00,0.94,0.94,0.94,0.94,50628.0,0.94,0.94,0.94,0.94,50628.0
2019-08-07 14:45:00,0.94,0.94,0.94,0.94,42792.0,0.94,0.94,0.94,0.94,42792.0
2019-08-07 14:50:00,0.94,0.94,0.94,0.94,17600.0,0.94,0.94,0.94,0.94,17600.0
2019-08-07 14:55:00,0.94,0.94,0.94,0.94,27736.0,0.94,0.94,0.94,0.94,27736.0
2019-08-07 15:00:00,0.94,0.94,0.94,0.94,145604.0,0.94,0.94,0.94,0.94,145604.0
2019-08-07 15:05:00,0.94,0.95,0.94,0.94,472264.0,0.94,0.95,0.94,0.94,472264.0
2019-08-07 15:10:00,0.94,0.94,0.94,0.94,112304.0,0.94,0.94,0.94,0.94,112304.0
2019-08-07 15:15:00,0.94,0.94,0.94,0.94,216360.0,0.94,0.94,0.94,0.94,216360.0
2019-08-07 15:20:00,0.94,0.94,0.94,0.94,179452.0,0.94,0.94,0.94,0.94,179452.0
2019-08-07 15:25:00,0.94,0.94,0.93,0.94,449504.0,0.94,0.94,0.93,0.94,449504.0
2019-08-07 15:30:00,0.94,0.94,0.94,0.94,427832.0,0.94,0.94,0.94,0.94,427832.0
2019-08-07 15:35:00,0.94,0.95,0.94,0.95,446172.0,0.94,0.95,0.94,0.95,446172.0
2019-08-07 15:40:00,0.95,0.96,0.95,0.96,525840.0,0.95,0.96,0.95,0.96,525840.0
2019-08-07 15:45:00,0.96,0.96,0.95,0.96,516076.0,0.96,0.96,0.95,0.96,516076.0
2019-08-07 15:50:00,0.96,0.96,0.95,0.96,351552.0,0.96,0.96,0.95,0.96,351552.0
2019-08-07 15:55:00,0.96,0.96,0.95,0.95,991380.0,0.96,0.96,0.95,0.95,991380.0
2019-08-08 09:30:00,0.96,0.98,0.95,0.97,332160.0,0.96,0.98,0.95,0.97,332160.0
2019-08-08 09:35:00,0.97,0.97,0.95,0.96,170764.0,0.97,0.97,0.95,0.96,170764.0
2019-08-08 09:40:00,0.96,0.97,0.96,0.96,131464.0,0.96,0.97,0.96,0.96,131464.0
2019-08-08 09:45:00,0.96,0.96,0.95,0.96,122320.0,0.96,0.96,0.95,0.96,122320.0
2019-08-08 09:50:00,0.96,0.96,0.95,0.96,131152.0,0.96,0.96,0.95,0.96,131152.0
2019-08-08 09:55:00,0.96,0.96,0.96,0.96,27812.0,0.96,0.96,0.96,0.96,27812.0
2019-08-08 10:00:00,0.96,0.96,0.96,0.96,68828.0,0.96,0.96,0.96,0.96,68828.0
2019-08-08 10:05:00,0.96,0.96,0.96,0.96,81564.0,0.96,0.96,0.96,0.96,81564.0
2019-08-08 10:10:00,0.95,0.96,0.95,0.96,40568.0,0.95,0.96,0.95,0.96,40568.0
2019-08-08 10:15:00,0.96,0.96,0.96,0.96,31964.0,0.96,0.96,0.96,0.96,31964.0
2019-08-08 10:20:00,0.96,0.96,0.95,0.95,106076.0,0.96,0.96,0.95,0.95,106076.0
2019-08-08 10:25:00,0.95,0.95,0.94,0.95,49212.0,0.95,0.95,0.94,0.95,49212.0
2019-08-08 10:30:00,0.95,0.95,0.94,0.95,49288.0,0.95,0.95,0.94,0.95,49288.0
2019-08-08 10:35:00,0.95,0.95,0.95,0.95,29864.0,0.95,0.95,0.95,0.95,29864.0
2019-08-08 10:40:00,0.95,0.96,0.95,0.96,164716.0,0.95,0.96,0.95,0.96,164716.0
2019-08-08 10:45:00,0.96,0.96,0.95,0.96,27020.0,0.96,0.96,0.95,0.96,27020.0
2019-08-08 10:50:00,0.96,0.96,0.96,0.96,249788.0,0.96,0.96,0.96,0.96,249788.0
2019-08-08 10:55:00,0.96,0.96,0.96,0.96,56000.0,0.96,0.96,0.96,0.96,56000.0
2019-08-08 11:00:00,0.96,0.97,0.96,0.97,381268.0,0.96,0.97,0.96,0.97,381268.0
2019-08-08 11:05:00,0.96,0.97,0.96,0.97,20536.0,0.96,0.97,0.96,0.97,20536.0
2019-08-08 11:10:00,0.97,0.97,0.96,0.96,71424.0,0.97,0.97,0.96,0.96,71424.0
2019-08-08 11:15:00,0.96,0.97,0.96,0.96,31608.0,0.96,0.97,0.96,0.96,31608.0
2019-08-08 11:20:00,0.96,0.97,0.96,0.96,269768.0,0.96,0.97,0.96,0.96,269768.0
2019-08-08 11:25:00,0.96,0.96,0.96,0.96,66160.0,0.96,0.96,0.96,0.96,66160.0
2019-08-08 11:30:00,0.96,0.96,0.96,0.96,156840.0,0.96,0.96,0.96,0.96,156840.0
2019-08-08 11:35:00,0.96,0.97,0.96,0.96,62348.0,0.96,0.97,0.96,0.96,62348.0
2019-08-08 11:40:00,0.96,0.97,0.96,0.96,55728.0,0.96,0.97,0.96,0.96,55728.0
2019-08-08 11:45:00,0.96,0.97,0.96,0.96,61888.0,0.96,0.97,0.96,0.96,61888.0
2019-08-08 11:50:00,0.97,0.97,0.96,0.96,12800.0,0.97,0.97,0.96,0.96,12800.0
2019-08-08 11:55:00,0.96,0.97,0.96,0.96,49564.0,0.96,0.97,0.96,0.96,49564.0
2019-08-08 12:00:00,0.96,0.97,0.96,0.96,210324.0,0.96,0.97,0.96,0.96,210324.0
2019-08-08 12:05:00,0.96,0.97,0.96,0.96,74960.0,0.96,0.97,0.96,0.96,74960.0
2019-08-08 12:10:00,0.96,0.96,0.96,0.96,14656.0,0.96,0.96,0.96,0.96,14656.0
2019-08-08 12:15:00,0.96,0.96,0.96,0.96,18860.0,0.96,0.96,0.96,0.96,18860.0
2019-08-08 12:20:00,0.96,0.96,0.96,0.96,209016.0,0.96,0.96,0.96,0.96,209016.0
2019-08-08 12:25:00,0.96,0.96,0.96,0.96,33160.0,0.96,0.96,0.96,0.96,33160.0
2019-08-08 12:30:00,0.96,0.96,0.96,0.96,135208.0,0.96,0.96,0.96,0.96,135208.0
2019-08-08 12:35:00,0.96,0.96,0.96,0.96,118848.0,0.96,0.96,0.96,0.96,118848.0
2019-08-08 12:40:00,0.96,0.96,0.96,0.96,34292.0,0.96,0.96,0.96,0.96,34292.0
2019-08-08 12:45:00,0.96,0.96,0.96,0.96,180800.0,0.96,0.96,0.96,0.96,180800.0
2019-08-08 12:50:00,0.96,0.96,0.95,0.96,171980.0,0.96,0.96,0.95,0.96,171980.0
2019-08-08 12:55:00,0.96,0.96,0.96,0.96,29060.0,0.96,0.96,0.96,0.96,29060.0
2019-08-08 13:00:00,0.96,0.96,0.96,0.96,22800.0,0.96,0.96,0.96,0.96,22800.0
2019-08-08 13:05:00,0.96,0.96,0.96,0.96,26000.0,0.96,0.96,0.96,0.96,26000.0
2019-08-08 13:10:00,0.96,0.96,0.96,0.96,56224.0,0.96,0.96,0.96,0.96,56224.0
2019-08-08 13:15:00,0.96,0.96,0.96,0.96,72160.0,0.96,0.96,0.96,0.96,72160.0
2019-08-08 13:20:00,0.96,0.96,0.96,0.96,16624.0,0.96,0.96,0.96,0.96,16624.0
2019-08-08 13:25:00,0.96,0.96,0.96,0.96,12000.0,0.96,0.96,0.96,0.96,12000.0
2019-08-08 13:30:00,0.96,0.96,0.96,0.96,7640.0,0.96,0.96,0.96,0.96,7640.0
2019-08-08 13:35:00,0.96,0.96,0.96,0.96,10028.0,0.96,0.96,0.96,0.96,10028.0
2019-08-08 13:40:00,0.96,0.96,0.96,0.96,42944.0,0.96,0.96,0.96,0.96,42944.0
2019-08-08 13:45:00,0.96,0.97,0.96,0.96,363492.0,0.96,0.97,0.96,0.96,363492.0
2019-08-08 13:50:00,0.96,0.96,0.96,0.96,33028.0,0.96,0.96,0.96,0.96,33028.0
2019-08-08 13:55:00,0.96,0.96,0.96,0.96,31452.0,0.96,0.96,0.96,0.96,31452.0
2019-08-08 14:00:00,0.96,0.97,0.96,0.96,131128.0,0.96,0.97,0.96,0.96,131128.0
2019-08-08 14:05:00,0.96,0.96,0.96,0.96,77364.0,0.96,0.96,0.96,0.96,77364.0
2019-08-08 14:10:00,0.96,0.97,0.96,0.97,172104.0,0.96,0.97,0.96,0.97,172104.0
2019-08-08 14:15:00,0.97,0.97,0.96,0.97,12680.0,0.97,0.97,0.96,0.97,12680.0
2019-08-08 14:20:00,0.97,0.97,0.97,0.97,84080.0,0.97,0.97,0.97,0.97,84080.0
2019-08-08 14:25:00,0.97,0.97,0.97,0.97,60704.0,0.97,0.97,0.97,0.97,60704.0
2019-08-08 14:30:00,0.97,0.97,0.97,0.97,69408.0,0.97,0.97,0.97,0.97,69408.0
2019-08-08 14:35:00,0.97,0.97,0.97,0.97,78600.0,0.97,0.97,0.97,0.97,78600.0
2019-08-08 14:40:00,0.97,0.97,0.97,0.97,32772.0,0.97,0.97,0.97,0.97,32772.0
2019-08-08 14:45:00,0.97,0.97,0.97,0.97,55684.0,0.97,0.97,0.97,0.97,55684.0
2019-08-08 14:50:00,0.97,0.97,0.97,0.97,58376.0,0.97,0.97,0.97,0.97,58376.0
2019-08-08 14:55:00,0.97,0.97,0.97,0.97,59588.0,0.97,0.97,0.97,0.97,59588.0
2019-08-08 15:00:00,0.97,0.97,0.97,0.97,38420.0,0.97,0.97,0.97,0.97,38420.0
2019-08-08 15:05:00,0.97,0.97,0.97,0.97,37424.0,0.97,0.97,0.97,0.97,37424.0
2019-08-08 15:10:00,0.97,0.97,0.97,0.97,239996.0,0.97,0.97,0.97,0.97,239996.0
2019-08-08 15:15:00,0.97,0.97,0.97,0.97,49200.0,0.97,0.97,0.97,0.97,49200.0
2019-08-08 15:20:00,0.97,0.97,0.97,0.97,57584.0,0.97,0.97,0.97,0.97,57584.0
2019-08-08 15:25:00,0.97,0.97,0.97,0.97,51788.0,0.97,0.97,0.97,0.97,51788.0
2019-08-08 15:30:00,0.97,0.97,0.97,0.97,47104.0,0.97,0.97,0.97,0.97,47104.0
2019-08-08 15:35:00,0.97,0.97,0.97,0.97,23988.0,0.97,0.97,0.97,0.97,23988.0
2019-08-08 15:40:00,0.97,0.97,0.97,0.97,116708.0,0.97,0.97,0.97,0.97,116708.0
2019-08-08 15:45:00,0.97,0.97,0.97,0.97,82928.0,0.97,0.97,0.97,0.97,82928.0
2019-08-08 15:50:00,0.97,0.98,0.97,0.98,249840.0,0.97,0.98,0.97,0.98,249840.0
2019-08-08 15:55:00,0.97,0.98,0.97,0.98,886912.0,0.97,0.98,0.97,0.98,886912.0
2019-08-09 09:30:00,0.96,0.97,0.95,0.96,203740.0,0.96,0.97,0.95,0.96,203740.0
2019-08-09 09:35:00,0.96,0.97,0.96,0.96,152648.0,0.96,0.97,0.96,0.96,152648.0
2019-08-09 09:40:00,0.96,0.97,0.96,0.96,31680.0,0.96,0.97,0.96,0.96,31680.0
2019-08-09 09:45:00,0.96,0.96,0.95,0.96,30780.0,0.96,0.96,0.95,0.96,30780.0
2019-08-09 09:50:00,0.96,0.96,0.95,0.95,205272.0,0.96,0.96,0.95,0.95,205272.0
2019-08-09 09:55:00,0.96,0.96,0.95,0.95,71992.0,0.96,0.96,0.95,0.95,71992.0
2019-08-09 10:00:00,0.95,0.96,0.95,0.95,110696.0,0.95,0.96,0.95,0.95,110696.0
2019-08-09 10:05:00,0.95,0.96,0.95,0.95,278384.0,0.95,0.96,0.95,0.95,278384.0
2019-08-09 10:10:00,0.95,0.95,0.94,0.95,144868.0,0.95,0.95,0.94,0.95,144868.0
2019-08-09 10:15:00,0.95,0.95,0.94,0.94,62724.0,0.95,0.95,0.94,0.94,62724.0
2019-08-09 10:20:00,0.94,0.94,0.93,0.93,154400.0,0.94,0.94,0.93,0.93,154400.0
2019-08-09 10:25:00,0.94,0.94,0.93,0.93,110908.0,0.94,0.94,0.93,0.93,110908.0
2019-08-09 10:30:00,0.93,0.93,0.92,0.92,382152.0,0.93,0.93,0.92,0.92,382152.0
2019-08-09 10:35:00,0.93,0.93,0.92,0.93,57068.0,0.93,0.93,0.92,0.93,57068.0
2019-08-09 10:40:00,0.93,0.93,0.93,0.93,145528.0,0.93,0.93,0.93,0.93,145528.0
2019-08-09 10:45:00,0.93,0.93,0.93,0.93,360076.0,0.93,0.93,0.93,0.93,360076.0
2019-08-09 10:50:00,0.93,0.93,0.93,0.93,45696.0,0.93,0.93,0.93,0.93,45696.0
2019-08-09 10:55:00,0.93,0.93,0.93,0.93,136988.0,0.93,0.93,0.93,0.93,136988.0
2019-08-09 11:00:00,0.93,0.93,0.93,0.93,86952.0,0.93,0.93,0.93,0.93,86952.0
2019-08-09 11:05:00,0.93,0.93,0.93,0.93,133084.0,0.93,0.93,0.93,0.93,133084.0
2019-08-09 11:10:00,0.93,0.93,0.93,0.93,60012.0,0.93,0.93,0.93,0.93,60012.0
2019-08-09 11:15:00,0.93,0.93,0.93,0.93,213916.0,0.93,0.93,0.93,0.93,213916.0
2019-08-09 11:20:00,0.93,0.93,0.93,0.93,103476.0,0.93,0.93,0.93,0.93,103476.0
2019-08-09 11:25:00,0.93,0.93,0.93,0.93,81344.0,0.93,0.93,0.93,0.93,81344.0
2019-08-09 11:30:00,0.93,0.93,0.93,0.93,118952.0,0.93,0.93,0.93,0.93,118952.0
2019-08-09 11:35:00,0.93,0.93,0.93,0.93,75436.0,0.93,0.93,0.93,0.93,75436.0
2019-08-09 11:40:00,0.93,0.93,0.93,0.93,13892.0,0.93,0.93,0.93,0.93,13892.0
2019-08-09 11:45:00,0.93,0.93,0.92,0.93,231788.0,0.93,0.93,0.92,0.93,231788.0
2019-08-09 11:50:00,0.93,0.93,0.93,0.93,50800.0,0.93,0.93,0.93,0.93,50800.0
2019-08-09 11:55:00,0.93,0.93,0.93,0.93,14668.0,0.93,0.93,0.93,0.93,14668.0
2019-08-09 12:00:00,0.93,0.93,0.93,0.93,60936.0,0.93,0.93,0.93,0.93,60936.0
2019-08-09 12:05:00,0.93,0.93,0.93,0.93,48060.0,0.93,0.93,0.93,0.93,48060.0
2019-08-09 12:10:00,0.93,0.93,0.93,0.93,141252.0,0.93,0.93,0.93,0.93,141252.0
2019-08-09 12:15:00,0.93,0.93,0.93,0.93,6400.0,0.93,0.93,0.93,0.93,6400.0
2019-08-09 12:20:00,0.93,0.93,0.93,0.93,22400.0,0.93,0.93,0.93,0.93,22400.0
2019-08-09 12:25:00,0.93,0.93,0.93,0.93,112340.0,0.93,0.93,0.93,0.93,112340.0
2019-08-09 12:30:00,0.93,0.93,0.92,0.93,363228.0,0.93,0.93,0.92,0.93,363228.0
2019-08-09 12:35:00,0.93,0.93,0.93,0.93,64644.0,0.93,0.93,0.93,0.93,64644.0
2019-08-09 12:40:00,0.93,0.93,0.93,0.93,138720.0,0.93,0.93,0.93,0.93,138720.0
2019-08-09 12:45:00,0.93,0.94,0.93,0.94,296272.0,0.93,0.94,0.93,0.94,296272.0
2019-08-09 12:50:00,0.94,0.94,0.93,0.94,58808.0,0.94,0.94,0.93,0.94,58808.0
2019-08-09 12:55:00,0.94,0.94,0.93,0.93,285724.0,0.94,0.94,0.93,0.93,285724.0
2019-08-09 13:00:00,0.93,0.93,0.93,0.93,70260.0,0.93,0.93,0.93,0.93,70260.0
2019-08-09 13:05:00,0.93,0.94,0.93,0.94,63600.0,0.93,0.94,0.93,0.94,63600.0
2019-08-09 13:10:00,0.94,0.94,0.93,0.94,66420.0,0.94,0.94,0.93,0.94,66420.0
2019-08-09 13:15:00,0.94,0.94,0.93,0.94,167312.0,0.94,0.94,0.93,0.94,167312.0
2019-08-09 13:20:00,0.94,0.94,0.93,0.93,49772.0,0.94,0.94,0.93,0.93,49772.0
2019-08-09 13:25:00,0.93,0.94,0.93,0.94,115528.0,0.93,0.94,0.93,0.94,115528.0
2019-08-09 13:30:00,0.94,0.94,0.93,0.94,33680.0,0.94,0.94,0.93,0.94,33680.0
2019-08-09 13:35:00,0.94,0.94,0.93,0.93,92508.0,0.94,0.94,0.93,0.93,92508.0
2019-08-09 13:40:00,0.93,0.94,0.93,0.94,61692.0,0.93,0.94,0.93,0.94,61692.0
2019-08-09 13:45:00,0.94,0.94,0.93,0.94,13168.0,0.94,0.94,0.93,0.94,13168.0
2019-08-09 13:50:00,0.94,0.94,0.93,0.93,33388.0,0.94,0.94,0.93,0.93,33388.0
2019-08-09 13:55:00,0.93,0.93,0.93,0.93,93636.0,0.93,0.93,0.93,0.93,93636.0
2019-08-09 14:00:00,0.93,0.93,0.93,0.93,33412.0,0.93,0.93,0.93,0.93,33412.0
2019-08-09 14:05:00,0.93,0.93,0.93,0.93,70296.0,0.93,0.93,0.93,0.93,70296.0
2019-08-09 14:10:00,0.93,0.93,0.93,0.93,11688.0,0.93,0.93,0.93,0.93,11688.0
2019-08-09 14:15:00,0.93,0.93,0.93,0.93,209392.0,0.93,0.93,0.93,0.93,209392.0
2019-08-09 14:20:00,0.93,0.93,0.93,0.93,33924.0,0.93,0.93,0.93,0.93,33924.0
2019-08-09 14:25:00,0.93,0.93,0.93,0.93,63508.0,0.93,0.93,0.93,0.93,63508.0
2019-08-09 14:30:00,0.93,0.93,0.92,0.93,167160.0,0.93,0.93,0.92,0.93,167160.0
2019-08-09 14:35:00,0.93,0.93,0.92,0.92,279772.0,0.93,0.93,0.92,0.92,279772.0
2019-08-09 14:40:00,0.92,0.92,0.92,0.92,146468.0,0.92,0.92,0.92,0.92,146468.0
2019-08-09 14:45:00,0.92,0.92,0.91,0.92,113028.0,0.92,0.92,0.91,0.92,113028.0
2019-08-09 14:50:00,0.92,0.92,0.91,0.91,16000.0,0.92,0.92,0.91,0.91,16000.0
2019-08-09 14:55:00,0.92,0.92,0.91,0.92,180004.0,0.92,0.92,0.91,0.92,180004.0
2019-08-09 15:00:00,0.92,0.92,0.91,0.92,80016.0,0.92,0.92,0.91,0.92,80016.0
2019-08-09 15:05:00,0.92,0.92,0.91,0.92,189728.0,0.92,0.92,0.91,0.92,189728.0
2019-08-09 15:10:00,0.92,0.92,0.91,0.92,87712.0,0.92,0.92,0.91,0.92,87712.0
2019-08-09 15:15:00,0.91,0.92,0.91,0.91,202556.0,0.91,0.92,0.91,0.91,202556.0
2019-08-09 15:20:00,0.91,0.91,0.91,0.91,114560.0,0.91,0.91,0.91,0.91,114560.0
2019-08-09 15:25:00,0.91,0.91,0.91,0.91,269900.0,0.91,0.91,0.91,0.91,269900.0
2019-08-09 15:30:00,0.91,0.91,0.91,0.91,261896.0,0.91,0.91,0.91,0.91,261896.0
2019-08-09 15:35:00,0.91,0.91,0.91,0.91,282960.0,0.91,0.91,0.91,0.91,282960.0
2019-08-09 15:40:00,0.91,0.91,0.9,0.9,698220.0,0.91,0.91,0.9,0.9,698220.0
2019-08-09 15:45:00,0.9,0.9,0.9,0.9,220044.0,0.9,0.9,0.9,0.9,220044.0
2019-08-09 15:50:00,0.9,0.9,0.9,0.9,199476.0,0.9,0.9,0.9,0.9,199476.0
2019-08-09 15:55:00,0.9,0.9,0.9,0.9,817100.0,0.9,0.9,0.9,0.9,817100.0
2019-08-12 09:30:00,0.9,0.91,0.88,0.88,478816.0,0.9,0.91,0.88,0.88,478816.0
2019-08-12 09:35:00,0.88,0.89,0.88,0.89,94440.0,0.88,0.89,0.88,0.89,94440.0
2019-08-12 09:40:00,0.89,0.89,0.88,0.89,188020.0,0.89,0.89,0.88,0.89,188020.0
2019-08-12 09:45:00,0.89,0.89,0.88,0.88,109132.0,0.89,0.89,0.88,0.88,109132.0
2019-08-12 09:50:00,0.88,0.89,0.88,0.88,160688.0,0.88,0.89,0.88,0.88,160688.0
2019-08-12 09:55:00,0.88,0.89,0.88,0.88,52468.0,0.88,0.89,0.88,0.88,52468.0
2019-08-12 10:00:00,0.88,0.89,0.88,0.88,58420.0,0.88,0.89,0.88,0.88,58420.0
2019-08-12 10:05:00,0.88,0.88,0.88,0.88,99280.0,0.88,0.88,0.88,0.88,99280.0
2019-08-12 10:10:00,0.88,0.88,0.88,0.88,182812.0,0.88,0.88,0.88,0.88,182812.0
2019-08-12 10:15:00,0.88,0.88,0.87,0.87,380476.0,0.88,0.88,0.87,0.87,380476.0
2019-08-12 10:20:00,0.87,0.88,0.87,0.88,211916.0,0.87,0.88,0.87,0.88,211916.0
2019-08-12 10:25:00,0.88,0.88,0.87,0.88,140548.0,0.88,0.88,0.87,0.88,140548.0
2019-08-12 10:30:00,0.88,0.89,0.88,0.88,154656.0,0.88,0.89,0.88,0.88,154656.0
2019-08-12 10:35:00,0.88,0.88,0.87,0.87,215084.0,0.88,0.88,0.87,0.87,215084.0
2019-08-12 10:40:00,0.87,0.87,0.87,0.87,119812.0,0.87,0.87,0.87,0.87,119812.0
2019-08-12 10:45:00,0.87,0.88,0.87,0.88,130444.0,0.87,0.88,0.87,0.88,130444.0
2019-08-12 10:50:00,0.88,0.88,0.87,0.87,84880.0,0.88,0.88,0.87,0.87,84880.0
2019-08-12 10:55:00,0.88,0.88,0.87,0.88,89944.0,0.88,0.88,0.87,0.88,89944.0
2019-08-12 11:00:00,0.87,0.88,0.87,0.87,64808.0,0.87,0.88,0.87,0.87,64808.0
2019-08-12 11:05:00,0.88,0.88,0.87,0.87,103868.0,0.88,0.88,0.87,0.87,103868.0
2019-08-12 11:10:00,0.87,0.87,0.87,0.87,93984.0,0.87,0.87,0.87,0.87,93984.0
2019-08-12 11:15:00,0.87,0.88,0.87,0.87,72940.0,0.87,0.88,0.87,0.87,72940.0
2019-08-12 11:20:00,0.87,0.87,0.87,0.87,70244.0,0.87,0.87,0.87,0.87,70244.0
2019-08-12 11:25:00,0.87,0.87,0.87,0.87,69396.0,0.87,0.87,0.87,0.87,69396.0
2019-08-12 11:30:00,0.87,0.87,0.87,0.87,162948.0,0.87,0.87,0.87,0.87,162948.0
2019-08-12 11:35:00,0.87,0.87,0.87,0.87,30160.0,0.87,0.87,0.87,0.87,30160.0
2019-08-12 11:40:00,0.87,0.87,0.86,0.87,280544.0,0.87,0.87,0.86,0.87,280544.0
2019-08-12 11:45:00,0.87,0.87,0.87,0.87,110196.0,0.87,0.87,0.87,0.87,110196.0
2019-08-12 11:50:00,0.87,0.87,0.87,0.87,53000.0,0.87,0.87,0.87,0.87,53000.0
2019-08-12 11:55:00,0.87,0.87,0.86,0.87,245496.0,0.87,0.87,0.86,0.87,245496.0
2019-08-12 12:00:00,0.87,0.87,0.86,0.86,145732.0,0.87,0.87,0.86,0.86,145732.0
2019-08-12 12:05:00,0.87,0.87,0.86,0.86,314788.0,0.87,0.87,0.86,0.86,314788.0
2019-08-12 12:10:00,0.86,0.87,0.86,0.87,232348.0,0.86,0.87,0.86,0.87,232348.0
2019-08-12 12:15:00,0.87,0.87,0.86,0.87,28064.0,0.87,0.87,0.86,0.87,28064.0
2019-08-12 12:20:00,0.87,0.87,0.86,0.87,121052.0,0.87,0.87,0.86,0.87,121052.0
2019-08-12 12:25:00,0.87,0.87,0.86,0.87,64864.0,0.87,0.87,0.86,0.87,64864.0
2019-08-12 12:30:00,0.87,0.87,0.87,0.87,142184.0,0.87,0.87,0.87,0.87,142184.0
2019-08-12 12:35:00,0.87,0.87,0.87,0.87,72392.0,0.87,0.87,0.87,0.87,72392.0
2019-08-12 12:40:00,0.87,0.87,0.86,0.87,31956.0,0.87,0.87,0.86,0.87,31956.0
2019-08-12 12:45:00,0.87,0.87,0.86,0.86,92980.0,0.87,0.87,0.86,0.86,92980.0
2019-08-12 12:50:00,0.86,0.87,0.86,0.87,117260.0,0.86,0.87,0.86,0.87,117260.0
2019-08-12 12:55:00,0.87,0.87,0.86,0.87,13880.0,0.87,0.87,0.86,0.87,13880.0
2019-08-12 13:00:00,0.87,0.87,0.86,0.86,58880.0,0.87,0.87,0.86,0.86,58880.0
2019-08-12 13:05:00,0.87,0.87,0.86,0.87,2800.0,0.87,0.87,0.86,0.87,2800.0
2019-08-12 13:10:00,0.86,0.87,0.86,0.87,85320.0,0.86,0.87,0.86,0.87,85320.0
2019-08-12 13:15:00,0.87,0.87,0.86,0.87,32036.0,0.87,0.87,0.86,0.87,32036.0
2019-08-12 13:20:00,0.86,0.87,0.86,0.86,70588.0,0.86,0.87,0.86,0.86,70588.0
2019-08-12 13:25:00,0.86,0.87,0.86,0.86,24524.0,0.86,0.87,0.86,0.86,24524.0
2019-08-12 13:30:00,0.86,0.87,0.86,0.86,37700.0,0.86,0.87,0.86,0.86,37700.0
2019-08-12 13:35:00,0.87,0.87,0.86,0.87,28532.0,0.87,0.87,0.86,0.87,28532.0
2019-08-12 13:40:00,0.87,0.87,0.87,0.87,72616.0,0.87,0.87,0.87,0.87,72616.0
2019-08-12 13:45:00,0.87,0.87,0.87,0.87,72184.0,0.87,0.87,0.87,0.87,72184.0
2019-08-12 13:50:00,0.87,0.87,0.87,0.87,42412.0,0.87,0.87,0.87,0.87,42412.0
2019-08-12 13:55:00,0.87,0.87,0.87,0.87,27392.0,0.87,0.87,0.87,0.87,27392.0
2019-08-12 14:00:00,0.87,0.87,0.87,0.87,65348.0,0.87,0.87,0.87,0.87,65348.0
2019-08-12 14:05:00,0.87,0.87,0.87,0.87,22000.0,0.87,0.87,0.87,0.87,22000.0
2019-08-12 14:10:00,0.87,0.87,0.87,0.87,213324.0,0.87,0.87,0.87,0.87,213324.0
2019-08-12 14:15:00,0.87,0.88,0.87,0.88,181392.0,0.87,0.88,0.87,0.88,181392.0
2019-08-12 14:20:00,0.88,0.88,0.88,0.88,72756.0,0.88,0.88,0.88,0.88,72756.0
2019-08-12 14:25:00,0.88,0.88,0.88,0.88,23180.0,0.88,0.88,0.88,0.88,23180.0
2019-08-12 14:30:00,0.88,0.88,0.87,0.87,141556.0,0.88,0.88,0.87,0.87,141556.0
2019-08-12 14:35:00,0.87,0.88,0.87,0.88,25200.0,0.87,0.88,0.87,0.88,25200.0
2019-08-12 14:40:00,0.88,0.88,0.87,0.88,47972.0,0.88,0.88,0.87,0.88,47972.0
2019-08-12 14:45:00,0.87,0.88,0.87,0.88,54236.0,0.87,0.88,0.87,0.88,54236.0
2019-08-12 14:50:00,0.87,0.88,0.87,0.88,21400.0,0.87,0.88,0.87,0.88,21400.0
2019-08-12 14:55:00,0.88,0.88,0.87,0.88,44232.0,0.88,0.88,0.87,0.88,44232.0
2019-08-12 15:00:00,0.87,0.88,0.87,0.88,160736.0,0.87,0.88,0.87,0.88,160736.0
2019-08-12 15:05:00,0.88,0.88,0.88,0.88,91832.0,0.88,0.88,0.88,0.88,91832.0
2019-08-12 15:10:00,0.88,0.88,0.88,0.88,11520.0,0.88,0.88,0.88,0.88,11520.0
2019-08-12 15:15:00,0.88,0.88,0.88,0.88,50864.0,0.88,0.88,0.88,0.88,50864.0
2019-08-12 15:20:00,0.88,0.88,0.88,0.88,34556.0,0.88,0.88,0.88,0.88,34556.0
2019-08-12 15:25:00,0.88,0.88,0.88,0.88,31864.0,0.88,0.88,0.88,0.88,31864.0
2019-08-12 15:30:00,0.88,0.88,0.88,0.88,5200.0,0.88,0.88,0.88,0.88,5200.0
2019-08-12 15:35:00,0.88,0.88,0.88,0.88,2952.0,0.88,0.88,0.88,0.88,2952.0
2019-08-12 15:40:00,0.88,0.88,0.88,0.88,16712.0,0.88,0.88,0.88,0.88,16712.0
2019-08-12 15:45:00,0.88,0.88,0.88,0.88,25392.0,0.88,0.88,0.88,0.88,25392.0
2019-08-12 15:50:00,0.88,0.88,0.88,0.88,87260.0,0.88,0.88,0.88,0.88,87260.0
2019-08-12 15:55:00,0.88,0.88,0.88,0.88,182780.0,0.88,0.88,0.88,0.88,182780.0
2019-08-13 09:30:00,0.87,0.89,0.87,0.88,441428.0,0.87,0.89,0.87,0.88,441428.0
2019-08-13 09:35:00,0.88,0.89,0.88,0.88,125880.0,0.88,0.89,0.88,0.88,125880.0
2019-08-13 09:40:00,0.88,0.89,0.88,0.88,44652.0,0.88,0.89,0.88,0.88,44652.0
2019-08-13 09:45:00,0.88,0.91,0.88,0.91,348956.0,0.88,0.91,0.88,0.91,348956.0
2019-08-13 09:50:00,0.91,0.93,0.91,0.92,553292.0,0.91,0.93,0.91,0.92,553292.0
2019-08-13 09:55:00,0.92,0.94,0.92,0.93,482188.0,0.92,0.94,0.92,0.93,482188.0
2019-08-13 10:00:00,0.93,0.94,0.93,0.93,314464.0,0.93,0.94,0.93,0.93,314464.0
2019-08-13 10:05:00,0.93,0.94,0.91,0.92,354908.0,0.93,0.94,0.91,0.92,354908.0
2019-08-13 10:10:00,0.92,0.92,0.91,0.91,400740.0,0.92,0.92,0.91,0.91,400740.0
2019-08-13 10:15:00,0.91,0.92,0.91,0.91,216668.0,0.91,0.92,0.91,0.91,216668.0
2019-08-13 10:20:00,0.91,0.92,0.91,0.92,81412.0,0.91,0.92,0.91,0.92,81412.0
2019-08-13 10:25:00,0.92,0.92,0.91,0.92,272404.0,0.92,0.92,0.91,0.92,272404.0
2019-08-13 10:30:00,0.92,0.92,0.91,0.91,118776.0,0.92,0.92,0.91,0.91,118776.0
2019-08-13 10:35:00,0.91,0.91,0.9,0.91,168824.0,0.91,0.91,0.9,0.91,168824.0
2019-08-13 10:40:00,0.91,0.91,0.9,0.9,114560.0,0.91,0.91,0.9,0.9,114560.0
2019-08-13 10:45:00,0.9,0.9,0.9,0.9,388836.0,0.9,0.9,0.9,0.9,388836.0
2019-08-13 10:50:00,0.9,0.9,0.9,0.9,240784.0,0.9,0.9,0.9,0.9,240784.0
2019-08-13 10:55:00,0.9,0.9,0.89,0.9,69588.0,0.9,0.9,0.89,0.9,69588.0
2019-08-13 11:00:00,0.9,0.9,0.89,0.9,347884.0,0.9,0.9,0.89,0.9,347884.0
2019-08-13 11:05:00,0.9,0.9,0.89,0.89,215436.0,0.9,0.9,0.89,0.89,215436.0
2019-08-13 11:10:00,0.89,0.9,0.89,0.9,215656.0,0.89,0.9,0.89,0.9,215656.0
2019-08-13 11:15:00,0.9,0.9,0.89,0.89,166344.0,0.9,0.9,0.89,0.89,166344.0
2019-08-13 11:20:00,0.89,0.89,0.88,0.88,431672.0,0.89,0.89,0.88,0.88,431672.0
2019-08-13 11:25:00,0.88,0.89,0.88,0.89,187344.0,0.88,0.89,0.88,0.89,187344.0
2019-08-13 11:30:00,0.89,0.89,0.88,0.88,151788.0,0.89,0.89,0.88,0.88,151788.0
2019-08-13 11:35:00,0.88,0.89,0.88,0.89,127864.0,0.88,0.89,0.88,0.89,127864.0
2019-08-13 11:40:00,0.89,0.89,0.88,0.89,106288.0,0.89,0.89,0.88,0.89,106288.0
2019-08-13 11:45:00,0.89,0.89,0.88,0.89,159336.0,0.89,0.89,0.88,0.89,159336.0
2019-08-13 11:50:00,0.89,0.89,0.88,0.88,108740.0,0.89,0.89,0.88,0.88,108740.0
2019-08-13 11:55:00,0.88,0.89,0.88,0.89,202752.0,0.88,0.89,0.88,0.89,202752.0
2019-08-13 12:00:00,0.89,0.89,0.88,0.88,180972.0,0.89,0.89,0.88,0.88,180972.0
2019-08-13 12:05:00,0.88,0.88,0.87,0.88,852880.0,0.88,0.88,0.87,0.88,852880.0
2019-08-13 12:10:00,0.88,0.88,0.87,0.88,421316.0,0.88,0.88,0.87,0.88,421316.0
2019-08-13 12:15:00,0.88,0.88,0.87,0.88,391004.0,0.88,0.88,0.87,0.88,391004.0
2019-08-13 12:20:00,0.88,0.89,0.88,0.89,257172.0,0.88,0.89,0.88,0.89,257172.0
2019-08-13 12:25:00,0.89,0.89,0.88,0.89,845988.0,0.89,0.89,0.88,0.89,845988.0
2019-08-13 12:30:00,0.88,0.89,0.88,0.89,889600.0,0.88,0.89,0.88,0.89,889600.0
2019-08-13 12:35:00,0.89,0.89,0.89,0.89,138940.0,0.89,0.89,0.89,0.89,138940.0
2019-08-13 12:40:00,0.89,0.89,0.88,0.88,151840.0,0.89,0.89,0.88,0.88,151840.0
2019-08-13 12:45:00,0.88,0.88,0.88,0.88,57544.0,0.88,0.88,0.88,0.88,57544.0
2019-08-13 12:50:00,0.88,0.88,0.87,0.88,195428.0,0.88,0.88,0.87,0.88,195428.0
2019-08-13 12:55:00,0.88,0.88,0.88,0.88,106252.0,0.88,0.88,0.88,0.88,106252.0
2019-08-13 13:00:00,0.88,0.88,0.88,0.88,136784.0,0.88,0.88,0.88,0.88,136784.0
2019-08-13 13:05:00,0.88,0.88,0.88,0.88,13832.0,0.88,0.88,0.88,0.88,13832.0
2019-08-13 13:10:00,0.88,0.89,0.88,0.89,75296.0,0.88,0.89,0.88,0.89,75296.0
2019-08-13 13:15:00,0.89,0.89,0.88,0.89,125904.0,0.89,0.89,0.88,0.89,125904.0
2019-08-13 13:20:00,0.89,0.89,0.88,0.88,201260.0,0.89,0.89,0.88,0.88,201260.0
2019-08-13 13:25:00,0.88,0.89,0.88,0.89,96652.0,0.88,0.89,0.88,0.89,96652.0
2019-08-13 13:30:00,0.88,0.89,0.88,0.89,119424.0,0.88,0.89,0.88,0.89,119424.0
2019-08-13 13:35:00,0.89,0.89,0.88,0.88,54932.0,0.89,0.89,0.88,0.88,54932.0
2019-08-13 13:40:00,0.88,0.88,0.88,0.88,23340.0,0.88,0.88,0.88,0.88,23340.0
2019-08-13 13:45:00,0.88,0.88,0.88,0.88,16800.0,0.88,0.88,0.88,0.88,16800.0
2019-08-13 13:50:00,0.88,0.88,0.88,0.88,7200.0,0.88,0.88,0.88,0.88,7200.0
2019-08-13 13:55:00,0.88,0.89,0.88,0.89,63220.0,0.88,0.89,0.88,0.89,63220.0
2019-08-13 14:00:00,0.89,0.89,0.88,0.89,77908.0,0.89,0.89,0.88,0.89,77908.0
2019-08-13 14:05:00,0.89,0.89,0.89,0.89,55416.0,0.89,0.89,0.89,0.89,55416.0
2019-08-13 14:10:00,0.89,0.89,0.89,0.89,39060.0,0.89,0.89,0.89,0.89,39060.0
2019-08-13 14:15:00,0.89,0.89,0.88,0.88,157700.0,0.89,0.89,0.88,0.88,157700.0
2019-08-13 14:20:00,0.88,0.88,0.88,0.88,84528.0,0.88,0.88,0.88,0.88,84528.0
2019-08-13 14:25:00,0.88,0.88,0.88,0.88,19240.0,0.88,0.88,0.88,0.88,19240.0
2019-08-13 14:30:00,0.88,0.88,0.88,0.88,109620.0,0.88,0.88,0.88,0.88,109620.0
2019-08-13 14:35:00,0.88,0.88,0.88,0.88,16800.0,0.88,0.88,0.88,0.88,16800.0
2019-08-13 14:40:00,0.88,0.88,0.88,0.88,35528.0,0.88,0.88,0.88,0.88,35528.0
2019-08-13 14:45:00,0.88,0.88,0.88,0.88,65328.0,0.88,0.88,0.88,0.88,65328.0
2019-08-13 14:50:00,0.88,0.88,0.88,0.88,67040.0,0.88,0.88,0.88,0.88,67040.0
2019-08-13 14:55:00,0.88,0.88,0.88,0.88,45576.0,0.88,0.88,0.88,0.88,45576.0
2019-08-13 15:00:00,0.88,0.88,0.88,0.88,40664.0,0.88,0.88,0.88,0.88,40664.0
2019-08-13 15:05:00,0.88,0.88,0.88,0.88,25200.0,0.88,0.88,0.88,0.88,25200.0
2019-08-13 15:10:00,0.88,0.88,0.88,0.88,56836.0,0.88,0.88,0.88,0.88,56836.0
2019-08-13 15:15:00,0.88,0.88,0.88,0.88,38536.0,0.88,0.88,0.88,0.88,38536.0
2019-08-13 15:20:00,0.88,0.88,0.88,0.88,92960.0,0.88,0.88,0.88,0.88,92960.0
2019-08-13 15:25:00,0.88,0.88,0.88,0.88,76168.0,0.88,0.88,0.88,0.88,76168.0
2019-08-13 15:30:00,0.88,0.88,0.88,0.88,59312.0,0.88,0.88,0.88,0.88,59312.0
2019-08-13 15:35:00,0.88,0.88,0.88,0.88,62288.0,0.88,0.88,0.88,0.88,62288.0
2019-08-13 15:40:00,0.88,0.88,0.87,0.87,353720.0,0.88,0.88,0.87,0.87,353720.0
2019-08-13 15:45:00,0.87,0.87,0.87,0.87,407112.0,0.87,0.87,0.87,0.87,407112.0
2019-08-13 15:50:00,0.87,0.87,0.87,0.87,700852.0,0.87,0.87,0.87,0.87,700852.0
2019-08-13 15:55:00,0.87,0.87,0.87,0.87,751860.0,0.87,0.87,0.87,0.87,751860.0
2019-08-14 09:30:00,0.85,0.85,0.81,0.82,923880.0,0.85,0.85,0.81,0.82,923880.0
2019-08-14 09:35:00,0.82,0.83,0.81,0.81,548248.0,0.82,0.83,0.81,0.81,548248.0
2019-08-14 09:40:00,0.81,0.81,0.81,0.81,548488.0,0.81,0.81,0.81,0.81,548488.0
2019-08-14 09:45:00,0.81,0.81,0.8,0.8,516316.0,0.81,0.81,0.8,0.8,516316.0
2019-08-14 09:50:00,0.8,0.81,0.8,0.81,370148.0,0.8,0.81,0.8,0.81,370148.0
2019-08-14 09:55:00,0.81,0.83,0.81,0.83,507812.0,0.81,0.83,0.81,0.83,507812.0
2019-08-14 10:00:00,0.83,0.83,0.82,0.82,872496.0,0.83,0.83,0.82,0.82,872496.0
2019-08-14 10:05:00,0.83,0.83,0.81,0.81,358712.0,0.83,0.83,0.81,0.81,358712.0
2019-08-14 10:10:00,0.81,0.82,0.81,0.82,215700.0,0.81,0.82,0.81,0.82,215700.0
2019-08-14 10:15:00,0.82,0.83,0.82,0.83,250796.0,0.82,0.83,0.82,0.83,250796.0
2019-08-14 10:20:00,0.83,0.83,0.83,0.83,133904.0,0.83,0.83,0.83,0.83,133904.0
2019-08-14 10:25:00,0.83,0.83,0.83,0.83,59116.0,0.83,0.83,0.83,0.83,59116.0
2019-08-14 10:30:00,0.83,0.83,0.83,0.83,147032.0,0.83,0.83,0.83,0.83,147032.0
2019-08-14 10:35:00,0.83,0.83,0.83,0.83,184668.0,0.83,0.83,0.83,0.83,184668.0
2019-08-14 10:40:00,0.83,0.84,0.83,0.83,144580.0,0.83,0.84,0.83,0.83,144580.0
2019-08-14 10:45:00,0.84,0.84,0.83,0.84,381596.0,0.84,0.84,0.83,0.84,381596.0
2019-08-14 10:50:00,0.84,0.84,0.83,0.83,119920.0,0.84,0.84,0.83,0.83,119920.0
2019-08-14 10:55:00,0.83,0.83,0.83,0.83,388776.0,0.83,0.83,0.83,0.83,388776.0
2019-08-14 11:00:00,0.83,0.83,0.82,0.83,743952.0,0.83,0.83,0.82,0.83,743952.0
2019-08-14 11:05:00,0.83,0.83,0.82,0.83,147352.0,0.83,0.83,0.82,0.83,147352.0
2019-08-14 11:10:00,0.83,0.83,0.83,0.83,154720.0,0.83,0.83,0.83,0.83,154720.0
2019-08-14 11:15:00,0.83,0.84,0.83,0.83,358136.0,0.83,0.84,0.83,0.83,358136.0
2019-08-14 11:20:00,0.83,0.84,0.83,0.83,215732.0,0.83,0.84,0.83,0.83,215732.0
2019-08-14 11:25:00,0.83,0.84,0.83,0.84,159612.0,0.83,0.84,0.83,0.84,159612.0
2019-08-14 11:30:00,0.84,0.84,0.83,0.83,72940.0,0.84,0.84,0.83,0.83,72940.0
2019-08-14 11:35:00,0.83,0.83,0.83,0.83,71104.0,0.83,0.83,0.83,0.83,71104.0
2019-08-14 11:40:00,0.83,0.83,0.83,0.83,56900.0,0.83,0.83,0.83,0.83,56900.0
2019-08-14 11:45:00,0.83,0.83,0.82,0.83,232156.0,0.83,0.83,0.82,0.83,232156.0
2019-08-14 11:50:00,0.83,0.84,0.83,0.83,833772.0,0.83,0.84,0.83,0.83,833772.0
2019-08-14 11:55:00,0.83,0.84,0.83,0.83,388496.0,0.83,0.84,0.83,0.83,388496.0
2019-08-14 12:00:00,0.83,0.84,0.83,0.84,73456.0,0.83,0.84,0.83,0.84,73456.0
2019-08-14 12:05:00,0.84,0.85,0.84,0.85,167032.0,0.84,0.85,0.84,0.85,167032.0
2019-08-14 12:10:00,0.85,0.85,0.84,0.85,390000.0,0.85,0.85,0.84,0.85,390000.0
2019-08-14 12:15:00,0.85,0.85,0.84,0.84,149940.0,0.85,0.85,0.84,0.84,149940.0
2019-08-14 12:20:00,0.84,0.84,0.84,0.84,33200.0,0.84,0.84,0.84,0.84,33200.0
2019-08-14 12:25:00,0.84,0.85,0.84,0.84,205376.0,0.84,0.85,0.84,0.84,205376.0
2019-08-14 12:30:00,0.84,0.85,0.84,0.85,55592.0,0.84,0.85,0.84,0.85,55592.0
2019-08-14 12:35:00,0.85,0.85,0.84,0.85,329860.0,0.85,0.85,0.84,0.85,329860.0
2019-08-14 12:40:00,0.85,0.85,0.85,0.85,61268.0,0.85,0.85,0.85,0.85,61268.0
2019-08-14 12:45:00,0.85,0.85,0.85,0.85,40696.0,0.85,0.85,0.85,0.85,40696.0
2019-08-14 12:50:00,0.85,0.85,0.84,0.84,167132.0,0.85,0.85,0.84,0.84,167132.0
2019-08-14 12:55:00,0.84,0.84,0.84,0.84,211452.0,0.84,0.84,0.84,0.84,211452.0
2019-08-14 13:00:00,0.84,0.85,0.84,0.84,235392.0,0.84,0.85,0.84,0.84,235392.0
2019-08-14 13:05:00,0.84,0.85,0.84,0.84,81500.0,0.84,0.85,0.84,0.84,81500.0
2019-08-14 13:10:00,0.84,0.85,0.84,0.84,207556.0,0.84,0.85,0.84,0.84,207556.0
2019-08-14 13:15:00,0.84,0.85,0.84,0.84,342884.0,0.84,0.85,0.84,0.84,342884.0
2019-08-14 13:20:00,0.84,0.85,0.84,0.85,66604.0,0.84,0.85,0.84,0.85,66604.0
2019-08-14 13:25:00,0.85,0.86,0.85,0.85,311220.0,0.85,0.86,0.85,0.85,311220.0
2019-08-14 13:30:00,0.85,0.85,0.85,0.85,270416.0,0.85,0.85,0.85,0.85,270416.0
2019-08-14 13:35:00,0.85,0.86,0.85,0.85,187056.0,0.85,0.86,0.85,0.85,187056.0
2019-08-14 13:40:00,0.85,0.85,0.85,0.85,82652.0,0.85,0.85,0.85,0.85,82652.0
2019-08-14 13:45:00,0.85,0.85,0.85,0.85,64600.0,0.85,0.85,0.85,0.85,64600.0
2019-08-14 13:50:00,0.85,0.86,0.85,0.85,192196.0,0.85,0.86,0.85,0.85,192196.0
2019-08-14 13:55:00,0.85,0.85,0.85,0.85,73364.0,0.85,0.85,0.85,0.85,73364.0
2019-08-14 14:00:00,0.85,0.85,0.85,0.85,20116.0,0.85,0.85,0.85,0.85,20116.0
2019-08-14 14:05:00,0.85,0.85,0.85,0.85,12820.0,0.85,0.85,0.85,0.85,12820.0
2019-08-14 14:10:00,0.85,0.85,0.85,0.85,71272.0,0.85,0.85,0.85,0.85,71272.0
2019-08-14 14:15:00,0.85,0.85,0.84,0.84,195168.0,0.85,0.85,0.84,0.84,195168.0
2019-08-14 14:20:00,0.84,0.85,0.84,0.84,237300.0,0.84,0.85,0.84,0.84,237300.0
2019-08-14 14:25:00,0.84,0.85,0.84,0.84,21600.0,0.84,0.85,0.84,0.84,21600.0
2019-08-14 14:30:00,0.85,0.85,0.84,0.84,105112.0,0.85,0.85,0.84,0.84,105112.0
2019-08-14 14:35:00,0.84,0.84,0.84,0.84,233080.0,0.84,0.84,0.84,0.84,233080.0
2019-08-14 14:40:00,0.84,0.84,0.83,0.84,237348.0,0.84,0.84,0.83,0.84,237348.0
2019-08-14 14:45:00,0.84,0.84,0.84,0.84,175148.0,0.84,0.84,0.84,0.84,175148.0
2019-08-14 14:50:00,0.84,0.84,0.84,0.84,47076.0,0.84,0.84,0.84,0.84,47076.0
2019-08-14 14:55:00,0.84,0.84,0.84,0.84,75012.0,0.84,0.84,0.84,0.84,75012.0
2019-08-14 15:00:00,0.84,0.85,0.84,0.84,301376.0,0.84,0.85,0.84,0.84,301376.0
2019-08-14 15:05:00,0.84,0.84,0.84,0.84,111004.0,0.84,0.84,0.84,0.84,111004.0
2019-08-14 15:10:00,0.84,0.84,0.84,0.84,122380.0,0.84,0.84,0.84,0.84,122380.0
2019-08-14 15:15:00,0.84,0.84,0.83,0.84,511892.0,0.84,0.84,0.83,0.84,511892.0
2019-08-14 15:20:00,0.83,0.84,0.83,0.83,295464.0,0.83,0.84,0.83,0.83,295464.0
2019-08-14 15:25:00,0.83,0.84,0.83,0.83,366052.0,0.83,0.84,0.83,0.83,366052.0
2019-08-14 15:30:00,0.83,0.84,0.83,0.84,160396.0,0.83,0.84,0.83,0.84,160396.0
2019-08-14 15:35:00,0.83,0.84,0.83,0.84,548596.0,0.83,0.84,0.83,0.84,548596.0
2019-08-14 15:40:00,0.84,0.84,0.83,0.83,394352.0,0.84,0.84,0.83,0.83,394352.0
2019-08-14 15:45:00,0.83,0.84,0.83,0.83,553408.0,0.83,0.84,0.83,0.83,553408.0
2019-08-14 15:50:00,0.83,0.84,0.83,0.83,349640.0,0.83,0.84,0.83,0.83,349640.0
2019-08-14 15:55:00,0.83,0.84,0.83,0.83,1487628.0,0.83,0.84,0.83,0.83,1487628.0
2019-08-15 09:30:00,0.83,0.85,0.81,0.82,298652.0,0.83,0.85,0.81,0.82,298652.0
2019-08-15 09:35:00,0.82,0.83,0.82,0.82,195500.0,0.82,0.83,0.82,0.82,195500.0
2019-08-15 09:40:00,0.82,0.82,0.81,0.82,65356.0,0.82,0.82,0.81,0.82,65356.0
2019-08-15 09:45:00,0.82,0.82,0.81,0.81,189908.0,0.82,0.82,0.81,0.81,189908.0
2019-08-15 09:50:00,0.81,0.82,0.81,0.82,138348.0,0.81,0.82,0.81,0.82,138348.0
2019-08-15 09:55:00,0.82,0.82,0.81,0.82,103176.0,0.82,0.82,0.81,0.82,103176.0
2019-08-15 10:00:00,0.82,0.82,0.81,0.81,214472.0,0.82,0.82,0.81,0.81,214472.0
2019-08-15 10:05:00,0.81,0.81,0.81,0.81,122156.0,0.81,0.81,0.81,0.81,122156.0
2019-08-15 10:10:00,0.81,0.81,0.81,0.81,208144.0,0.81,0.81,0.81,0.81,208144.0
2019-08-15 10:15:00,0.81,0.82,0.81,0.82,396344.0,0.81,0.82,0.81,0.82,396344.0
2019-08-15 10:20:00,0.82,0.82,0.81,0.82,197960.0,0.82,0.82,0.81,0.82,197960.0
2019-08-15 10:25:00,0.82,0.83,0.82,0.82,266744.0,0.82,0.83,0.82,0.82,266744.0
2019-08-15 10:30:00,0.82,0.82,0.82,0.82,100928.0,0.82,0.82,0.82,0.82,100928.0
2019-08-15 10:35:00,0.82,0.83,0.82,0.82,252928.0,0.82,0.83,0.82,0.82,252928.0
2019-08-15 10:40:00,0.82,0.83,0.82,0.82,274636.0,0.82,0.83,0.82,0.82,274636.0
2019-08-15 10:45:00,0.82,0.82,0.82,0.82,272160.0,0.82,0.82,0.82,0.82,272160.0
2019-08-15 10:50:00,0.82,0.83,0.82,0.82,127436.0,0.82,0.83,0.82,0.82,127436.0
2019-08-15 10:55:00,0.82,0.82,0.81,0.82,358820.0,0.82,0.82,0.81,0.82,358820.0
2019-08-15 11:00:00,0.82,0.82,0.82,0.82,264896.0,0.82,0.82,0.82,0.82,264896.0
2019-08-15 11:05:00,0.82,0.82,0.81,0.82,373740.0,0.82,0.82,0.81,0.82,373740.0
2019-08-15 11:10:00,0.82,0.82,0.81,0.81,193340.0,0.82,0.82,0.81,0.81,193340.0
2019-08-15 11:15:00,0.81,0.82,0.81,0.81,191828.0,0.81,0.82,0.81,0.81,191828.0
2019-08-15 11:20:00,0.81,0.81,0.81,0.81,352016.0,0.81,0.81,0.81,0.81,352016.0
2019-08-15 11:25:00,0.81,0.81,0.81,0.81,170128.0,0.81,0.81,0.81,0.81,170128.0
2019-08-15 11:30:00,0.81,0.81,0.81,0.81,201816.0,0.81,0.81,0.81,0.81,201816.0
2019-08-15 11:35:00,0.81,0.81,0.81,0.81,154460.0,0.81,0.81,0.81,0.81,154460.0
2019-08-15 11:40:00,0.81,0.82,0.81,0.81,95840.0,0.81,0.82,0.81,0.81,95840.0
2019-08-15 11:45:00,0.81,0.81,0.81,0.81,96944.0,0.81,0.81,0.81,0.81,96944.0
2019-08-15 11:50:00,0.81,0.81,0.81,0.81,204108.0,0.81,0.81,0.81,0.81,204108.0
2019-08-15 11:55:00,0.81,0.81,0.81,0.81,194328.0,0.81,0.81,0.81,0.81,194328.0
2019-08-15 12:00:00,0.81,0.82,0.81,0.82,269556.0,0.81,0.82,0.81,0.82,269556.0
2019-08-15 12:05:00,0.82,0.82,0.81,0.81,82632.0,0.82,0.82,0.81,0.81,82632.0
2019-08-15 12:10:00,0.81,0.82,0.81,0.81,200932.0,0.81,0.82,0.81,0.81,200932.0
2019-08-15 12:15:00,0.81,0.81,0.81,0.81,28188.0,0.81,0.81,0.81,0.81,28188.0
2019-08-15 12:20:00,0.81,0.81,0.81,0.81,450420.0,0.81,0.81,0.81,0.81,450420.0
2019-08-15 12:25:00,0.81,0.81,0.81,0.81,86444.0,0.81,0.81,0.81,0.81,86444.0
2019-08-15 12:30:00,0.81,0.81,0.8,0.81,551300.0,0.81,0.81,0.8,0.81,551300.0
2019-08-15 12:35:00,0.81,0.81,0.81,0.81,130932.0,0.81,0.81,0.81,0.81,130932.0
2019-08-15 12:40:00,0.81,0.81,0.81,0.81,123964.0,0.81,0.81,0.81,0.81,123964.0
2019-08-15 12:45:00,0.81,0.81,0.81,0.81,104324.0,0.81,0.81,0.81,0.81,104324.0
2019-08-15 12:50:00,0.81,0.81,0.81,0.81,38316.0,0.81,0.81,0.81,0.81,38316.0
2019-08-15 12:55:00,0.81,0.81,0.81,0.81,235872.0,0.81,0.81,0.81,0.81,235872.0
2019-08-15 13:00:00,0.81,0.81,0.81,0.81,164008.0,0.81,0.81,0.81,0.81,164008.0
2019-08-15 13:05:00,0.81,0.82,0.81,0.82,56808.0,0.81,0.82,0.81,0.82,56808.0
2019-08-15 13:10:00,0.82,0.82,0.8,0.81,238248.0,0.82,0.82,0.8,0.81,238248.0
2019-08-15 13:15:00,0.81,0.81,0.8,0.81,43592.0,0.81,0.81,0.8,0.81,43592.0
2019-08-15 13:20:00,0.81,0.81,0.8,0.8,502600.0,0.81,0.81,0.8,0.8,502600.0
2019-08-15 13:25:00,0.8,0.8,0.8,0.8,87940.0,0.8,0.8,0.8,0.8,87940.0
2019-08-15 13:30:00,0.8,0.8,0.8,0.8,244684.0,0.8,0.8,0.8,0.8,244684.0
2019-08-15 13:35:00,0.8,0.8,0.79,0.8,168148.0,0.8,0.8,0.79,0.8,168148.0
2019-08-15 13:40:00,0.8,0.8,0.79,0.8,134752.0,0.8,0.8,0.79,0.8,134752.0
2019-08-15 13:45:00,0.8,0.8,0.79,0.8,301760.0,0.8,0.8,0.79,0.8,301760.0
2019-08-15 13:50:00,0.8,0.8,0.79,0.79,235252.0,0.8,0.8,0.79,0.79,235252.0
2019-08-15 13:55:00,0.79,0.79,0.79,0.79,245772.0,0.79,0.79,0.79,0.79,245772.0
2019-08-15 14:00:00,0.79,0.8,0.79,0.79,1811132.0,0.79,0.8,0.79,0.79,1811132.0
2019-08-15 14:05:00,0.79,0.8,0.79,0.79,948848.0,0.79,0.8,0.79,0.79,948848.0
2019-08-15 14:10:00,0.8,0.81,0.79,0.8,739820.0,0.8,0.81,0.79,0.8,739820.0
2019-08-15 14:15:00,0.8,0.8,0.8,0.8,205928.0,0.8,0.8,0.8,0.8,205928.0
2019-08-15 14:20:00,0.8,0.81,0.8,0.8,318776.0,0.8,0.81,0.8,0.8,318776.0
2019-08-15 14:25:00,0.8,0.81,0.8,0.81,174144.0,0.8,0.81,0.8,0.81,174144.0
2019-08-15 14:30:00,0.81,0.81,0.8,0.81,192528.0,0.81,0.81,0.8,0.81,192528.0
2019-08-15 14:35:00,0.81,0.81,0.8,0.81,120052.0,0.81,0.81,0.8,0.81,120052.0
2019-08-15 14:40:00,0.81,0.81,0.8,0.81,44612.0,0.81,0.81,0.8,0.81,44612.0
2019-08-15 14:45:00,0.81,0.81,0.8,0.81,159780.0,0.81,0.81,0.8,0.81,159780.0
2019-08-15 14:50:00,0.81,0.81,0.8,0.81,380516.0,0.81,0.81,0.8,0.81,380516.0
2019-08-15 14:55:00,0.81,0.81,0.81,0.81,150136.0,0.81,0.81,0.81,0.81,150136.0
2019-08-15 15:00:00,0.81,0.81,0.81,0.81,139476.0,0.81,0.81,0.81,0.81,139476.0
2019-08-15 15:05:00,0.81,0.81,0.81,0.81,143580.0,0.81,0.81,0.81,0.81,143580.0
2019-08-15 15:10:00,0.81,0.82,0.81,0.82,139032.0,0.81,0.82,0.81,0.82,139032.0
2019-08-15 15:15:00,0.82,0.82,0.81,0.82,75724.0,0.82,0.82,0.81,0.82,75724.0
2019-08-15 15:20:00,0.82,0.82,0.81,0.81,665608.0,0.82,0.82,0.81,0.81,665608.0
2019-08-15 15:25:00,0.81,0.81,0.81,0.81,666464.0,0.81,0.81,0.81,0.81,666464.0
2019-08-15 15:30:00,0.81,0.81,0.81,0.81,156524.0,0.81,0.81,0.81,0.81,156524.0
2019-08-15 15:35:00,0.81,0.81,0.81,0.81,107040.0,0.81,0.81,0.81,0.81,107040.0
2019-08-15 15:40:00,0.81,0.81,0.81,0.81,1127276.0,0.81,0.81,0.81,0.81,1127276.0
2019-08-15 15:45:00,0.81,0.81,0.81,0.81,483656.0,0.81,0.81,0.81,0.81,483656.0
2019-08-15 15:50:00,0.81,0.81,0.81,0.81,255908.0,0.81,0.81,0.81,0.81,255908.0
2019-08-15 15:55:00,0.81,0.81,0.81,0.81,1201648.0,0.81,0.81,0.81,0.81,1201648.0
2019-08-16 09:30:00,0.81,0.82,0.8,0.81,426384.0,0.81,0.82,0.8,0.81,426384.0
2019-08-16 09:35:00,0.81,0.81,0.81,0.81,50804.0,0.81,0.81,0.81,0.81,50804.0
2019-08-16 09:40:00,0.81,0.82,0.81,0.82,218732.0,0.81,0.82,0.81,0.82,218732.0
2019-08-16 09:45:00,0.82,0.82,0.82,0.82,82888.0,0.82,0.82,0.82,0.82,82888.0
2019-08-16 09:50:00,0.82,0.82,0.81,0.81,185532.0,0.82,0.82,0.81,0.81,185532.0
2019-08-16 09:55:00,0.81,0.81,0.81,0.81,90464.0,0.81,0.81,0.81,0.81,90464.0
2019-08-16 10:00:00,0.81,0.81,0.81,0.81,186456.0,0.81,0.81,0.81,0.81,186456.0
2019-08-16 10:05:00,0.81,0.81,0.81,0.81,29840.0,0.81,0.81,0.81,0.81,29840.0
2019-08-16 10:10:00,0.81,0.82,0.81,0.82,62336.0,0.81,0.82,0.81,0.82,62336.0
2019-08-16 10:15:00,0.82,0.82,0.81,0.81,101060.0,0.82,0.82,0.81,0.81,101060.0
2019-08-16 10:20:00,0.81,0.82,0.81,0.81,160204.0,0.81,0.82,0.81,0.81,160204.0
2019-08-16 10:25:00,0.82,0.82,0.81,0.81,146412.0,0.82,0.82,0.81,0.81,146412.0
2019-08-16 10:30:00,0.82,0.82,0.81,0.81,76896.0,0.82,0.82,0.81,0.81,76896.0
2019-08-16 10:35:00,0.82,0.82,0.81,0.82,110504.0,0.82,0.82,0.81,0.82,110504.0
2019-08-16 10:40:00,0.82,0.82,0.82,0.82,107888.0,0.82,0.82,0.82,0.82,107888.0
2019-08-16 10:45:00,0.82,0.82,0.82,0.82,177320.0,0.82,0.82,0.82,0.82,177320.0
2019-08-16 10:50:00,0.82,0.82,0.82,0.82,21044.0,0.82,0.82,0.82,0.82,21044.0
2019-08-16 10:55:00,0.82,0.82,0.82,0.82,85564.0,0.82,0.82,0.82,0.82,85564.0
2019-08-16 11:00:00,0.82,0.82,0.82,0.82,25708.0,0.82,0.82,0.82,0.82,25708.0
2019-08-16 11:05:00,0.82,0.82,0.82,0.82,67840.0,0.82,0.82,0.82,0.82,67840.0
2019-08-16 11:10:00,0.82,0.83,0.82,0.83,341740.0,0.82,0.83,0.82,0.83,341740.0
2019-08-16 11:15:00,0.83,0.83,0.82,0.82,46472.0,0.83,0.83,0.82,0.82,46472.0
2019-08-16 11:20:00,0.83,0.83,0.82,0.83,125188.0,0.83,0.83,0.82,0.83,125188.0
2019-08-16 11:25:00,0.83,0.83,0.83,0.83,36308.0,0.83,0.83,0.83,0.83,36308.0
2019-08-16 11:30:00,0.83,0.83,0.83,0.83,101540.0,0.83,0.83,0.83,0.83,101540.0
2019-08-16 11:35:00,0.83,0.83,0.83,0.83,182284.0,0.83,0.83,0.83,0.83,182284.0
2019-08-16 11:40:00,0.83,0.83,0.83,0.83,47224.0,0.83,0.83,0.83,0.83,47224.0
2019-08-16 11:45:00,0.83,0.83,0.83,0.83,58000.0,0.83,0.83,0.83,0.83,58000.0
2019-08-16 11:50:00,0.83,0.83,0.83,0.83,23704.0,0.83,0.83,0.83,0.83,23704.0
2019-08-16 11:55:00,0.83,0.83,0.83,0.83,166608.0,0.83,0.83,0.83,0.83,166608.0
2019-08-16 12:00:00,0.83,0.84,0.83,0.84,496548.0,0.83,0.84,0.83,0.84,496548.0
2019-08-16 12:05:00,0.84,0.84,0.84,0.84,124876.0,0.84,0.84,0.84,0.84,124876.0
2019-08-16 12:10:00,0.84,0.84,0.84,0.84,196348.0,0.84,0.84,0.84,0.84,196348.0
2019-08-16 12:15:00,0.84,0.84,0.84,0.84,123860.0,0.84,0.84,0.84,0.84,123860.0
2019-08-16 12:20:00,0.84,0.84,0.84,0.84,38212.0,0.84,0.84,0.84,0.84,38212.0
2019-08-16 12:25:00,0.84,0.84,0.84,0.84,19904.0,0.84,0.84,0.84,0.84,19904.0
2019-08-16 12:30:00,0.84,0.84,0.83,0.83,112788.0,0.84,0.84,0.83,0.83,112788.0
2019-08-16 12:35:00,0.83,0.84,0.83,0.83,50488.0,0.83,0.84,0.83,0.83,50488.0
2019-08-16 12:40:00,0.83,0.84,0.83,0.84,200512.0,0.83,0.84,0.83,0.84,200512.0
2019-08-16 12:45:00,0.84,0.84,0.83,0.83,52532.0,0.84,0.84,0.83,0.83,52532.0
2019-08-16 12:50:00,0.83,0.84,0.83,0.83,35816.0,0.83,0.84,0.83,0.83,35816.0
2019-08-16 12:55:00,0.83,0.84,0.83,0.84,428616.0,0.83,0.84,0.83,0.84,428616.0
2019-08-16 13:00:00,0.84,0.84,0.84,0.84,36000.0,0.84,0.84,0.84,0.84,36000.0
2019-08-16 13:05:00,0.84,0.84,0.84,0.84,50804.0,0.84,0.84,0.84,0.84,50804.0
2019-08-16 13:10:00,0.84,0.84,0.84,0.84,43512.0,0.84,0.84,0.84,0.84,43512.0
2019-08-16 13:15:00,0.84,0.84,0.84,0.84,17756.0,0.84,0.84,0.84,0.84,17756.0
2019-08-16 13:20:00,0.84,0.84,0.84,0.84,35356.0,0.84,0.84,0.84,0.84,35356.0
2019-08-16 13:25:00,0.84,0.84,0.84,0.84,12400.0,0.84,0.84,0.84,0.84,12400.0
2019-08-16 13:30:00,0.84,0.84,0.84,0.84,32492.0,0.84,0.84,0.84,0.84,32492.0
2019-08-16 13:35:00,0.84,0.84,0.84,0.84,15600.0,0.84,0.84,0.84,0.84,15600.0
2019-08-16 13:40:00,0.84,0.84,0.84,0.84,20000.0,0.84,0.84,0.84,0.84,20000.0
2019-08-16 13:45:00,0.84,0.84,0.84,0.84,44800.0,0.84,0.84,0.84,0.84,44800.0
2019-08-16 13:50:00,0.84,0.84,0.84,0.84,7040.0,0.84,0.84,0.84,0.84,7040.0
2019-08-16 13:55:00,0.84,0.84,0.84,0.84,65860.0,0.84,0.84,0.84,0.84,65860.0
2019-08-16 14:00:00,0.84,0.84,0.83,0.83,89892.0,0.84,0.84,0.83,0.83,89892.0
2019-08-16 14:05:00,0.83,0.84,0.83,0.83,20388.0,0.83,0.84,0.83,0.83,20388.0
2019-08-16 14:10:00,0.83,0.84,0.83,0.83,210500.0,0.83,0.84,0.83,0.83,210500.0
2019-08-16 14:15:00,0.83,0.84,0.83,0.83,14800.0,0.83,0.84,0.83,0.83,14800.0
2019-08-16 14:20:00,0.84,0.84,0.83,0.83,116104.0,0.84,0.84,0.83,0.83,116104.0
2019-08-16 14:25:00,0.83,0.84,0.83,0.84,192372.0,0.83,0.84,0.83,0.84,192372.0
2019-08-16 14:30:00,0.84,0.84,0.83,0.83,218268.0,0.84,0.84,0.83,0.83,218268.0
2019-08-16 14:35:00,0.83,0.84,0.83,0.83,419656.0,0.83,0.84,0.83,0.83,419656.0
2019-08-16 14:40:00,0.83,0.83,0.83,0.83,34256.0,0.83,0.83,0.83,0.83,34256.0
2019-08-16 14:45:00,0.83,0.84,0.83,0.84,96648.0,0.83,0.84,0.83,0.84,96648.0
2019-08-16 14:50:00,0.84,0.84,0.84,0.84,51240.0,0.84,0.84,0.84,0.84,51240.0
2019-08-16 14:55:00,0.84,0.84,0.84,0.84,23544.0,0.84,0.84,0.84,0.84,23544.0
2019-08-16 15:00:00,0.84,0.84,0.83,0.83,214332.0,0.84,0.84,0.83,0.83,214332.0
2019-08-16 15:05:00,0.83,0.84,0.83,0.83,230400.0,0.83,0.84,0.83,0.83,230400.0
2019-08-16 15:10:00,0.83,0.83,0.83,0.83,30056.0,0.83,0.83,0.83,0.83,30056.0
2019-08-16 15:15:00,0.83,0.83,0.83,0.83,34532.0,0.83,0.83,0.83,0.83,34532.0
2019-08-16 15:20:00,0.83,0.84,0.83,0.83,266512.0,0.83,0.84,0.83,0.83,266512.0
2019-08-16 15:25:00,0.83,0.84,0.83,0.83,53360.0,0.83,0.84,0.83,0.83,53360.0
2019-08-16 15:30:00,0.84,0.84,0.83,0.83,444540.0,0.84,0.84,0.83,0.83,444540.0
2019-08-16 15:35:00,0.83,0.84,0.83,0.84,181264.0,0.83,0.84,0.83,0.84,181264.0
2019-08-16 15:40:00,0.84,0.84,0.84,0.84,130576.0,0.84,0.84,0.84,0.84,130576.0
2019-08-16 15:45:00,0.84,0.84,0.83,0.83,248168.0,0.84,0.84,0.83,0.83,248168.0
2019-08-16 15:50:00,0.83,0.84,0.83,0.84,201492.0,0.83,0.84,0.83,0.84,201492.0
2019-08-16 15:55:00,0.84,0.84,0.83,0.83,1267112.0,0.84,0.84,0.83,0.83,1267112.0
2019-08-19 09:30:00,0.84,0.85,0.84,0.84,171620.0,0.84,0.85,0.84,0.84,171620.0
2019-08-19 09:35:00,0.84,0.85,0.84,0.85,101324.0,0.84,0.85,0.84,0.85,101324.0
2019-08-19 09:40:00,0.85,0.86,0.85,0.86,334616.0,0.85,0.86,0.85,0.86,334616.0
2019-08-19 09:45:00,0.86,0.87,0.85,0.85,147900.0,0.86,0.87,0.85,0.85,147900.0
2019-08-19 09:50:00,0.85,0.85,0.85,0.85,41888.0,0.85,0.85,0.85,0.85,41888.0
2019-08-19 09:55:00,0.85,0.86,0.85,0.85,253336.0,0.85,0.86,0.85,0.85,253336.0
2019-08-19 10:00:00,0.85,0.85,0.85,0.85,50544.0,0.85,0.85,0.85,0.85,50544.0
2019-08-19 10:05:00,0.85,0.86,0.85,0.85,86304.0,0.85,0.86,0.85,0.85,86304.0
2019-08-19 10:10:00,0.85,0.85,0.85,0.85,112684.0,0.85,0.85,0.85,0.85,112684.0
2019-08-19 10:15:00,0.85,0.85,0.84,0.85,259452.0,0.85,0.85,0.84,0.85,259452.0
2019-08-19 10:20:00,0.85,0.85,0.84,0.85,48560.0,0.85,0.85,0.84,0.85,48560.0
2019-08-19 10:25:00,0.85,0.85,0.85,0.85,56064.0,0.85,0.85,0.85,0.85,56064.0
2019-08-19 10:30:00,0.85,0.85,0.85,0.85,56472.0,0.85,0.85,0.85,0.85,56472.0
2019-08-19 10:35:00,0.85,0.85,0.85,0.85,120604.0,0.85,0.85,0.85,0.85,120604.0
2019-08-19 10:40:00,0.85,0.85,0.85,0.85,19228.0,0.85,0.85,0.85,0.85,19228.0
2019-08-19 10:45:00,0.85,0.85,0.85,0.85,55616.0,0.85,0.85,0.85,0.85,55616.0
2019-08-19 10:50:00,0.85,0.85,0.85,0.85,42156.0,0.85,0.85,0.85,0.85,42156.0
2019-08-19 10:55:00,0.85,0.85,0.85,0.85,14104.0,0.85,0.85,0.85,0.85,14104.0
2019-08-19 11:00:00,0.85,0.86,0.85,0.85,262136.0,0.85,0.86,0.85,0.85,262136.0
2019-08-19 11:05:00,0.85,0.86,0.85,0.86,47804.0,0.85,0.86,0.85,0.86,47804.0
2019-08-19 11:10:00,0.86,0.86,0.85,0.86,157316.0,0.86,0.86,0.85,0.86,157316.0
2019-08-19 11:15:00,0.86,0.86,0.85,0.86,136700.0,0.86,0.86,0.85,0.86,136700.0
2019-08-19 11:20:00,0.86,0.86,0.85,0.86,20432.0,0.86,0.86,0.85,0.86,20432.0
2019-08-19 11:25:00,0.85,0.86,0.85,0.86,5600.0,0.85,0.86,0.85,0.86,5600.0
2019-08-19 11:30:00,0.85,0.86,0.85,0.86,96348.0,0.85,0.86,0.85,0.86,96348.0
2019-08-19 11:35:00,0.85,0.86,0.85,0.85,13600.0,0.85,0.86,0.85,0.85,13600.0
2019-08-19 11:40:00,0.86,0.86,0.85,0.86,123376.0,0.86,0.86,0.85,0.86,123376.0
2019-08-19 11:45:00,0.86,0.86,0.85,0.85,78848.0,0.86,0.86,0.85,0.85,78848.0
2019-08-19 11:50:00,0.85,0.85,0.84,0.85,72540.0,0.85,0.85,0.84,0.85,72540.0
2019-08-19 11:55:00,0.85,0.85,0.84,0.85,82656.0,0.85,0.85,0.84,0.85,82656.0
2019-08-19 12:00:00,0.85,0.85,0.85,0.85,65800.0,0.85,0.85,0.85,0.85,65800.0
2019-08-19 12:05:00,0.85,0.85,0.85,0.85,36700.0,0.85,0.85,0.85,0.85,36700.0
2019-08-19 12:10:00,0.85,0.85,0.85,0.85,65112.0,0.85,0.85,0.85,0.85,65112.0
2019-08-19 12:15:00,0.85,0.85,0.85,0.85,33888.0,0.85,0.85,0.85,0.85,33888.0
2019-08-19 12:20:00,0.85,0.85,0.85,0.85,95588.0,0.85,0.85,0.85,0.85,95588.0
2019-08-19 12:25:00,0.85,0.85,0.84,0.84,136456.0,0.85,0.85,0.84,0.84,136456.0
2019-08-19 12:30:00,0.84,0.85,0.84,0.85,38816.0,0.84,0.85,0.84,0.85,38816.0
2019-08-19 12:35:00,0.84,0.85,0.84,0.84,23200.0,0.84,0.85,0.84,0.84,23200.0
2019-08-19 12:40:00,0.84,0.85,0.84,0.84,21740.0,0.84,0.85,0.84,0.84,21740.0
2019-08-19 12:45:00,0.84,0.85,0.84,0.85,92824.0,0.84,0.85,0.84,0.85,92824.0
2019-08-19 12:50:00,0.85,0.85,0.85,0.85,17508.0,0.85,0.85,0.85,0.85,17508.0
2019-08-19 12:55:00,0.85,0.85,0.85,0.85,28928.0,0.85,0.85,0.85,0.85,28928.0
2019-08-19 13:00:00,0.85,0.85,0.85,0.85,22988.0,0.85,0.85,0.85,0.85,22988.0
2019-08-19 13:05:00,0.85,0.85,0.85,0.85,137832.0,0.85,0.85,0.85,0.85,137832.0
2019-08-19 13:10:00,0.85,0.85,0.85,0.85,46872.0,0.85,0.85,0.85,0.85,46872.0
2019-08-19 13:15:00,0.85,0.85,0.84,0.84,118604.0,0.85,0.85,0.84,0.84,118604.0
2019-08-19 13:20:00,0.84,0.85,0.84,0.84,82428.0,0.84,0.85,0.84,0.84,82428.0
2019-08-19 13:25:00,0.85,0.85,0.84,0.84,133720.0,0.85,0.85,0.84,0.84,133720.0
2019-08-19 13:30:00,0.84,0.84,0.84,0.84,30800.0,0.84,0.84,0.84,0.84,30800.0
2019-08-19 13:35:00,0.84,0.84,0.84,0.84,87016.0,0.84,0.84,0.84,0.84,87016.0
2019-08-19 13:40:00,0.84,0.84,0.84,0.84,72232.0,0.84,0.84,0.84,0.84,72232.0
2019-08-19 13:45:00,0.84,0.84,0.84,0.84,50332.0,0.84,0.84,0.84,0.84,50332.0
2019-08-19 13:50:00,0.84,0.84,0.84,0.84,62344.0,0.84,0.84,0.84,0.84,62344.0
2019-08-19 13:55:00,0.84,0.84,0.84,0.84,61800.0,0.84,0.84,0.84,0.84,61800.0
2019-08-19 14:00:00,0.84,0.84,0.84,0.84,91740.0,0.84,0.84,0.84,0.84,91740.0
2019-08-19 14:05:00,0.84,0.84,0.84,0.84,62836.0,0.84,0.84,0.84,0.84,62836.0
2019-08-19 14:10:00,0.84,0.84,0.84,0.84,14000.0,0.84,0.84,0.84,0.84,14000.0
2019-08-19 14:15:00,0.84,0.84,0.84,0.84,24872.0,0.84,0.84,0.84,0.84,24872.0
2019-08-19 14:20:00,0.84,0.84,0.84,0.84,17600.0,0.84,0.84,0.84,0.84,17600.0
2019-08-19 14:25:00,0.84,0.84,0.84,0.84,34180.0,0.84,0.84,0.84,0.84,34180.0
2019-08-19 14:30:00,0.84,0.84,0.84,0.84,82372.0,0.84,0.84,0.84,0.84,82372.0
2019-08-19 14:35:00,0.84,0.84,0.84,0.84,223068.0,0.84,0.84,0.84,0.84,223068.0
2019-08-19 14:40:00,0.84,0.84,0.84,0.84,17000.0,0.84,0.84,0.84,0.84,17000.0
2019-08-19 14:45:00,0.84,0.84,0.84,0.84,91292.0,0.84,0.84,0.84,0.84,91292.0
2019-08-19 14:50:00,0.84,0.84,0.84,0.84,17200.0,0.84,0.84,0.84,0.84,17200.0
2019-08-19 14:55:00,0.84,0.84,0.84,0.84,48416.0,0.84,0.84,0.84,0.84,48416.0
2019-08-19 15:00:00,0.84,0.84,0.84,0.84,127464.0,0.84,0.84,0.84,0.84,127464.0
2019-08-19 15:05:00,0.84,0.84,0.84,0.84,25600.0,0.84,0.84,0.84,0.84,25600.0
2019-08-19 15:10:00,0.84,0.84,0.84,0.84,52044.0,0.84,0.84,0.84,0.84,52044.0
2019-08-19 15:15:00,0.84,0.85,0.84,0.85,163200.0,0.84,0.85,0.84,0.85,163200.0
2019-08-19 15:20:00,0.85,0.85,0.84,0.85,26640.0,0.85,0.85,0.84,0.85,26640.0
2019-08-19 15:25:00,0.85,0.85,0.84,0.85,243320.0,0.85,0.85,0.84,0.85,243320.0
2019-08-19 15:30:00,0.85,0.85,0.85,0.85,144004.0,0.85,0.85,0.85,0.85,144004.0
2019-08-19 15:35:00,0.85,0.85,0.85,0.85,387616.0,0.85,0.85,0.85,0.85,387616.0
2019-08-19 15:40:00,0.85,0.85,0.85,0.85,193484.0,0.85,0.85,0.85,0.85,193484.0
2019-08-19 15:45:00,0.85,0.85,0.85,0.85,465740.0,0.85,0.85,0.85,0.85,465740.0
2019-08-19 15:50:00,0.85,0.85,0.85,0.85,998544.0,0.85,0.85,0.85,0.85,998544.0
2019-08-19 15:55:00,0.85,0.85,0.85,0.85,1777472.0,0.85,0.85,0.85,0.85,1777472.0
2019-08-20 09:30:00,0.84,0.85,0.84,0.84,384000.0,0.84,0.85,0.84,0.84,384000.0
2019-08-20 09:35:00,0.84,0.84,0.84,0.84,70684.0,0.84,0.84,0.84,0.84,70684.0
2019-08-20 09:40:00,0.84,0.85,0.84,0.84,120812.0,0.84,0.85,0.84,0.84,120812.0
2019-08-20 09:45:00,0.84,0.84,0.83,0.83,144612.0,0.84,0.84,0.83,0.83,144612.0
2019-08-20 09:50:00,0.83,0.84,0.83,0.83,193840.0,0.83,0.84,0.83,0.83,193840.0
2019-08-20 09:55:00,0.83,0.84,0.83,0.84,155744.0,0.83,0.84,0.83,0.84,155744.0
2019-08-20 10:00:00,0.84,0.84,0.83,0.83,129332.0,0.84,0.84,0.83,0.83,129332.0
2019-08-20 10:05:00,0.83,0.84,0.83,0.83,124060.0,0.83,0.84,0.83,0.83,124060.0
2019-08-20 10:10:00,0.83,0.83,0.83,0.83,202060.0,0.83,0.83,0.83,0.83,202060.0
2019-08-20 10:15:00,0.83,0.83,0.82,0.83,118972.0,0.83,0.83,0.82,0.83,118972.0
2019-08-20 10:20:00,0.83,0.83,0.82,0.82,197692.0,0.83,0.83,0.82,0.82,197692.0
2019-08-20 10:25:00,0.82,0.83,0.82,0.82,82492.0,0.82,0.83,0.82,0.82,82492.0
2019-08-20 10:30:00,0.82,0.82,0.82,0.82,75656.0,0.82,0.82,0.82,0.82,75656.0
2019-08-20 10:35:00,0.82,0.82,0.82,0.82,141280.0,0.82,0.82,0.82,0.82,141280.0
2019-08-20 10:40:00,0.82,0.82,0.82,0.82,20800.0,0.82,0.82,0.82,0.82,20800.0
2019-08-20 10:45:00,0.82,0.83,0.82,0.83,194208.0,0.82,0.83,0.82,0.83,194208.0
2019-08-20 10:50:00,0.83,0.84,0.83,0.83,294576.0,0.83,0.84,0.83,0.83,294576.0
2019-08-20 10:55:00,0.83,0.83,0.83,0.83,153036.0,0.83,0.83,0.83,0.83,153036.0
2019-08-20 11:00:00,0.83,0.83,0.83,0.83,114304.0,0.83,0.83,0.83,0.83,114304.0
2019-08-20 11:05:00,0.83,0.84,0.83,0.83,201264.0,0.83,0.84,0.83,0.83,201264.0
2019-08-20 11:10:00,0.83,0.83,0.83,0.83,17900.0,0.83,0.83,0.83,0.83,17900.0
2019-08-20 11:15:00,0.83,0.83,0.83,0.83,197784.0,0.83,0.83,0.83,0.83,197784.0
2019-08-20 11:20:00,0.83,0.84,0.83,0.83,142368.0,0.83,0.84,0.83,0.83,142368.0
2019-08-20 11:25:00,0.83,0.84,0.83,0.84,101244.0,0.83,0.84,0.83,0.84,101244.0
2019-08-20 11:30:00,0.83,0.84,0.83,0.84,133736.0,0.83,0.84,0.83,0.84,133736.0
2019-08-20 11:35:00,0.84,0.84,0.84,0.84,284968.0,0.84,0.84,0.84,0.84,284968.0
2019-08-20 11:40:00,0.84,0.84,0.83,0.83,359700.0,0.84,0.84,0.83,0.83,359700.0
2019-08-20 11:45:00,0.83,0.83,0.82,0.82,236520.0,0.83,0.83,0.82,0.82,236520.0
2019-08-20 11:50:00,0.82,0.83,0.82,0.82,329328.0,0.82,0.83,0.82,0.82,329328.0
2019-08-20 11:55:00,0.82,0.82,0.82,0.82,118936.0,0.82,0.82,0.82,0.82,118936.0
2019-08-20 12:00:00,0.82,0.83,0.82,0.83,257584.0,0.82,0.83,0.82,0.83,257584.0
2019-08-20 12:05:00,0.83,0.83,0.82,0.83,227472.0,0.83,0.83,0.82,0.83,227472.0
2019-08-20 12:10:00,0.83,0.83,0.82,0.83,79396.0,0.83,0.83,0.82,0.83,79396.0
2019-08-20 12:15:00,0.82,0.83,0.82,0.83,250784.0,0.82,0.83,0.82,0.83,250784.0
2019-08-20 12:20:00,0.83,0.83,0.83,0.83,74568.0,0.83,0.83,0.83,0.83,74568.0
2019-08-20 12:25:00,0.83,0.83,0.83,0.83,24596.0,0.83,0.83,0.83,0.83,24596.0
2019-08-20 12:30:00,0.83,0.83,0.82,0.82,143480.0,0.83,0.83,0.82,0.82,143480.0
2019-08-20 12:35:00,0.82,0.83,0.82,0.83,146556.0,0.82,0.83,0.82,0.83,146556.0
2019-08-20 12:40:00,0.83,0.83,0.82,0.83,76560.0,0.83,0.83,0.82,0.83,76560.0
2019-08-20 12:45:00,0.83,0.83,0.82,0.83,27200.0,0.83,0.83,0.82,0.83,27200.0
2019-08-20 12:50:00,0.83,0.83,0.82,0.83,158276.0,0.83,0.83,0.82,0.83,158276.0
2019-08-20 12:55:00,0.83,0.83,0.83,0.83,28108.0,0.83,0.83,0.83,0.83,28108.0
2019-08-20 13:00:00,0.83,0.83,0.83,0.83,530376.0,0.83,0.83,0.83,0.83,530376.0
2019-08-20 13:05:00,0.83,0.83,0.83,0.83,99044.0,0.83,0.83,0.83,0.83,99044.0
2019-08-20 13:10:00,0.83,0.83,0.83,0.83,82600.0,0.83,0.83,0.83,0.83,82600.0
2019-08-20 13:15:00,0.83,0.83,0.83,0.83,43464.0,0.83,0.83,0.83,0.83,43464.0
2019-08-20 13:20:00,0.83,0.83,0.82,0.83,68336.0,0.83,0.83,0.82,0.83,68336.0
2019-08-20 13:25:00,0.82,0.83,0.82,0.83,162656.0,0.82,0.83,0.82,0.83,162656.0
2019-08-20 13:30:00,0.83,0.83,0.83,0.83,92512.0,0.83,0.83,0.83,0.83,92512.0
2019-08-20 13:35:00,0.83,0.83,0.83,0.83,31952.0,0.83,0.83,0.83,0.83,31952.0
2019-08-20 13:40:00,0.83,0.83,0.83,0.83,212784.0,0.83,0.83,0.83,0.83,212784.0
2019-08-20 13:45:00,0.83,0.83,0.83,0.83,49020.0,0.83,0.83,0.83,0.83,49020.0
2019-08-20 13:50:00,0.83,0.84,0.83,0.84,110052.0,0.83,0.84,0.83,0.84,110052.0
2019-08-20 13:55:00,0.84,0.85,0.84,0.85,339416.0,0.84,0.85,0.84,0.85,339416.0
2019-08-20 14:00:00,0.85,0.85,0.84,0.84,346656.0,0.85,0.85,0.84,0.84,346656.0
2019-08-20 14:05:00,0.84,0.84,0.84,0.84,209076.0,0.84,0.84,0.84,0.84,209076.0
2019-08-20 14:10:00,0.84,0.84,0.84,0.84,118356.0,0.84,0.84,0.84,0.84,118356.0
2019-08-20 14:15:00,0.84,0.85,0.84,0.85,139356.0,0.84,0.85,0.84,0.85,139356.0
2019-08-20 14:20:00,0.85,0.85,0.84,0.85,74304.0,0.85,0.85,0.84,0.85,74304.0
2019-08-20 14:25:00,0.85,0.85,0.85,0.85,312888.0,0.85,0.85,0.85,0.85,312888.0
2019-08-20 14:30:00,0.85,0.85,0.85,0.85,149640.0,0.85,0.85,0.85,0.85,149640.0
2019-08-20 14:35:00,0.85,0.85,0.85,0.85,153396.0,0.85,0.85,0.85,0.85,153396.0
2019-08-20 14:40:00,0.85,0.86,0.85,0.86,117164.0,0.85,0.86,0.85,0.86,117164.0
2019-08-20 14:45:00,0.86,0.86,0.85,0.85,316292.0,0.86,0.86,0.85,0.85,316292.0
2019-08-20 14:50:00,0.85,0.85,0.85,0.85,39832.0,0.85,0.85,0.85,0.85,39832.0
2019-08-20 14:55:00,0.85,0.85,0.85,0.85,31624.0,0.85,0.85,0.85,0.85,31624.0
2019-08-20 15:00:00,0.85,0.86,0.85,0.85,303868.0,0.85,0.86,0.85,0.85,303868.0
2019-08-20 15:05:00,0.85,0.86,0.85,0.86,142792.0,0.85,0.86,0.85,0.86,142792.0
2019-08-20 15:10:00,0.86,0.86,0.85,0.86,425364.0,0.86,0.86,0.85,0.86,425364.0
2019-08-20 15:15:00,0.86,0.86,0.86,0.86,518656.0,0.86,0.86,0.86,0.86,518656.0
2019-08-20 15:20:00,0.86,0.86,0.86,0.86,414828.0,0.86,0.86,0.86,0.86,414828.0
2019-08-20 15:25:00,0.86,0.87,0.86,0.86,600144.0,0.86,0.87,0.86,0.86,600144.0
2019-08-20 15:30:00,0.86,0.86,0.86,0.86,332836.0,0.86,0.86,0.86,0.86,332836.0
2019-08-20 15:35:00,0.86,0.86,0.86,0.86,110164.0,0.86,0.86,0.86,0.86,110164.0
2019-08-20 15:40:00,0.86,0.86,0.86,0.86,212592.0,0.86,0.86,0.86,0.86,212592.0
2019-08-20 15:45:00,0.86,0.86,0.86,0.86,329124.0,0.86,0.86,0.86,0.86,329124.0
2019-08-20 15:50:00,0.86,0.86,0.85,0.86,507600.0,0.86,0.86,0.85,0.86,507600.0
2019-08-20 15:55:00,0.86,0.86,0.85,0.86,1270268.0,0.86,0.86,0.85,0.86,1270268.0
2019-08-21 09:30:00,0.88,0.88,0.86,0.87,917720.0,0.88,0.88,0.86,0.87,917720.0
2019-08-21 09:35:00,0.87,0.89,0.87,0.88,913672.0,0.87,0.89,0.87,0.88,913672.0
2019-08-21 09:40:00,0.88,0.89,0.88,0.88,458856.0,0.88,0.89,0.88,0.88,458856.0
2019-08-21 09:45:00,0.89,0.9,0.89,0.89,449344.0,0.89,0.9,0.89,0.89,449344.0
2019-08-21 09:50:00,0.89,0.89,0.89,0.89,268956.0,0.89,0.89,0.89,0.89,268956.0
2019-08-21 09:55:00,0.89,0.89,0.89,0.89,256592.0,0.89,0.89,0.89,0.89,256592.0
2019-08-21 10:00:00,0.89,0.89,0.89,0.89,349520.0,0.89,0.89,0.89,0.89,349520.0
2019-08-21 10:05:00,0.89,0.89,0.88,0.89,278644.0,0.89,0.89,0.88,0.89,278644.0
2019-08-21 10:10:00,0.89,0.89,0.88,0.88,166992.0,0.89,0.89,0.88,0.88,166992.0
2019-08-21 10:15:00,0.88,0.88,0.87,0.88,242872.0,0.88,0.88,0.87,0.88,242872.0
2019-08-21 10:20:00,0.88,0.88,0.87,0.88,84016.0,0.88,0.88,0.87,0.88,84016.0
2019-08-21 10:25:00,0.88,0.88,0.87,0.88,65424.0,0.88,0.88,0.87,0.88,65424.0
2019-08-21 10:30:00,0.88,0.88,0.87,0.88,19696.0,0.88,0.88,0.87,0.88,19696.0
2019-08-21 10:35:00,0.87,0.88,0.87,0.87,398604.0,0.87,0.88,0.87,0.87,398604.0
2019-08-21 10:40:00,0.87,0.87,0.86,0.87,171940.0,0.87,0.87,0.86,0.87,171940.0
2019-08-21 10:45:00,0.86,0.87,0.86,0.87,97400.0,0.86,0.87,0.86,0.87,97400.0
2019-08-21 10:50:00,0.87,0.87,0.87,0.87,104600.0,0.87,0.87,0.87,0.87,104600.0
2019-08-21 10:55:00,0.87,0.87,0.87,0.87,69524.0,0.87,0.87,0.87,0.87,69524.0
2019-08-21 11:00:00,0.87,0.87,0.87,0.87,108160.0,0.87,0.87,0.87,0.87,108160.0
2019-08-21 11:05:00,0.87,0.88,0.87,0.87,150228.0,0.87,0.88,0.87,0.87,150228.0
2019-08-21 11:10:00,0.87,0.87,0.87,0.87,95308.0,0.87,0.87,0.87,0.87,95308.0
2019-08-21 11:15:00,0.87,0.87,0.86,0.86,84316.0,0.87,0.87,0.86,0.86,84316.0
2019-08-21 11:20:00,0.87,0.87,0.86,0.86,38320.0,0.87,0.87,0.86,0.86,38320.0
2019-08-21 11:25:00,0.86,0.87,0.86,0.87,53876.0,0.86,0.87,0.86,0.87,53876.0
2019-08-21 11:30:00,0.87,0.87,0.86,0.87,338404.0,0.87,0.87,0.86,0.87,338404.0
2019-08-21 11:35:00,0.87,0.87,0.87,0.87,118336.0,0.87,0.87,0.87,0.87,118336.0
2019-08-21 11:40:00,0.87,0.87,0.87,0.87,48800.0,0.87,0.87,0.87,0.87,48800.0
2019-08-21 11:45:00,0.87,0.87,0.87,0.87,132840.0,0.87,0.87,0.87,0.87,132840.0
2019-08-21 11:50:00,0.87,0.87,0.87,0.87,198868.0,0.87,0.87,0.87,0.87,198868.0
2019-08-21 11:55:00,0.87,0.87,0.87,0.87,101896.0,0.87,0.87,0.87,0.87,101896.0
2019-08-21 12:00:00,0.87,0.87,0.87,0.87,24664.0,0.87,0.87,0.87,0.87,24664.0
2019-08-21 12:05:00,0.87,0.87,0.86,0.86,55008.0,0.87,0.87,0.86,0.86,55008.0
2019-08-21 12:10:00,0.86,0.87,0.86,0.86,72784.0,0.86,0.87,0.86,0.86,72784.0
2019-08-21 12:15:00,0.87,0.87,0.86,0.87,468772.0,0.87,0.87,0.86,0.87,468772.0
2019-08-21 12:20:00,0.87,0.87,0.86,0.86,59176.0,0.87,0.87,0.86,0.86,59176.0
2019-08-21 12:25:00,0.86,0.86,0.86,0.86,120308.0,0.86,0.86,0.86,0.86,120308.0
2019-08-21 12:30:00,0.86,0.87,0.86,0.86,575600.0,0.86,0.87,0.86,0.86,575600.0
2019-08-21 12:35:00,0.86,0.87,0.86,0.87,187240.0,0.86,0.87,0.86,0.87,187240.0
2019-08-21 12:40:00,0.87,0.88,0.87,0.88,849220.0,0.87,0.88,0.87,0.88,849220.0
2019-08-21 12:45:00,0.88,0.88,0.87,0.88,189404.0,0.88,0.88,0.87,0.88,189404.0
2019-08-21 12:50:00,0.88,0.88,0.87,0.88,174716.0,0.88,0.88,0.87,0.88,174716.0
2019-08-21 12:55:00,0.88,0.88,0.88,0.88,29876.0,0.88,0.88,0.88,0.88,29876.0
2019-08-21 13:00:00,0.88,0.88,0.88,0.88,22628.0,0.88,0.88,0.88,0.88,22628.0
2019-08-21 13:05:00,0.88,0.88,0.88,0.88,154308.0,0.88,0.88,0.88,0.88,154308.0
2019-08-21 13:10:00,0.88,0.89,0.88,0.89,112344.0,0.88,0.89,0.88,0.89,112344.0
2019-08-21 13:15:00,0.88,0.89,0.88,0.88,858540.0,0.88,0.89,0.88,0.88,858540.0
2019-08-21 13:20:00,0.88,0.88,0.88,0.88,54232.0,0.88,0.88,0.88,0.88,54232.0
2019-08-21 13:25:00,0.88,0.89,0.88,0.88,464804.0,0.88,0.89,0.88,0.88,464804.0
2019-08-21 13:30:00,0.89,0.89,0.88,0.88,46000.0,0.89,0.89,0.88,0.88,46000.0
2019-08-21 13:35:00,0.88,0.89,0.88,0.88,68212.0,0.88,0.89,0.88,0.88,68212.0
2019-08-21 13:40:00,0.88,0.89,0.88,0.89,108492.0,0.88,0.89,0.88,0.89,108492.0
2019-08-21 13:45:00,0.89,0.89,0.89,0.89,31332.0,0.89,0.89,0.89,0.89,31332.0
2019-08-21 13:50:00,0.89,0.89,0.89,0.89,41600.0,0.89,0.89,0.89,0.89,41600.0
2019-08-21 13:55:00,0.89,0.89,0.88,0.88,62948.0,0.89,0.89,0.88,0.88,62948.0
2019-08-21 14:00:00,0.88,0.89,0.88,0.89,157564.0,0.88,0.89,0.88,0.89,157564.0
2019-08-21 14:05:00,0.88,0.88,0.88,0.88,138568.0,0.88,0.88,0.88,0.88,138568.0
2019-08-21 14:10:00,0.88,0.88,0.88,0.88,14436.0,0.88,0.88,0.88,0.88,14436.0
2019-08-21 14:15:00,0.88,0.89,0.88,0.89,85440.0,0.88,0.89,0.88,0.89,85440.0
2019-08-21 14:20:00,0.89,0.89,0.89,0.89,18252.0,0.89,0.89,0.89,0.89,18252.0
2019-08-21 14:25:00,0.89,0.89,0.89,0.89,86196.0,0.89,0.89,0.89,0.89,86196.0
2019-08-21 14:30:00,0.89,0.9,0.89,0.9,512348.0,0.89,0.9,0.89,0.9,512348.0
2019-08-21 14:35:00,0.9,0.9,0.89,0.9,447124.0,0.9,0.9,0.89,0.9,447124.0
2019-08-21 14:40:00,0.9,0.91,0.9,0.91,877084.0,0.9,0.91,0.9,0.91,877084.0
2019-08-21 14:45:00,0.9,0.91,0.9,0.9,116008.0,0.9,0.91,0.9,0.9,116008.0
2019-08-21 14:50:00,0.9,0.9,0.9,0.9,533536.0,0.9,0.9,0.9,0.9,533536.0
2019-08-21 14:55:00,0.9,0.9,0.9,0.9,570100.0,0.9,0.9,0.9,0.9,570100.0
2019-08-21 15:00:00,0.9,0.9,0.89,0.89,28364.0,0.9,0.9,0.89,0.89,28364.0
2019-08-21 15:05:00,0.9,0.9,0.89,0.9,311272.0,0.9,0.9,0.89,0.9,311272.0
2019-08-21 15:10:00,0.9,0.9,0.9,0.9,264636.0,0.9,0.9,0.9,0.9,264636.0
2019-08-21 15:15:00,0.9,0.9,0.9,0.9,137876.0,0.9,0.9,0.9,0.9,137876.0
2019-08-21 15:20:00,0.9,0.9,0.9,0.9,290004.0,0.9,0.9,0.9,0.9,290004.0
2019-08-21 15:25:00,0.9,0.9,0.89,0.9,59180.0,0.9,0.9,0.89,0.9,59180.0
2019-08-21 15:30:00,0.9,0.9,0.89,0.9,140716.0,0.9,0.9,0.89,0.9,140716.0
2019-08-21 15:35:00,0.9,0.9,0.89,0.9,1076240.0,0.9,0.9,0.89,0.9,1076240.0
2019-08-21 15:40:00,0.9,0.9,0.9,0.9,262968.0,0.9,0.9,0.9,0.9,262968.0
2019-08-21 15:45:00,0.9,0.9,0.89,0.89,370840.0,0.9,0.9,0.89,0.89,370840.0
2019-08-21 15:50:00,0.89,0.89,0.89,0.89,412220.0,0.89,0.89,0.89,0.89,412220.0
2019-08-21 15:55:00,0.89,0.89,0.89,0.89,2203300.0,0.89,0.89,0.89,0.89,2203300.0
2019-08-22 09:30:00,0.99,1.0,0.97,0.99,5726352.0,0.99,1.0,0.97,0.99,5726352.0
2019-08-22 09:35:00,0.99,1.06,0.98,1.05,6928900.0,0.99,1.06,0.98,1.05,6928900.0
2019-08-22 09:40:00,1.06,1.06,1.0,1.01,3722424.0,1.06,1.06,1.0,1.01,3722424.0
2019-08-22 09:45:00,1.01,1.02,0.99,1.0,2918164.0,1.01,1.02,0.99,1.0,2918164.0
2019-08-22 09:50:00,1.0,1.03,1.0,1.02,1702944.0,1.0,1.03,1.0,1.02,1702944.0
2019-08-22 09:55:00,1.02,1.03,1.01,1.01,2010516.0,1.02,1.03,1.01,1.01,2010516.0
2019-08-22 10:00:00,1.01,1.02,0.98,0.98,3379140.0,1.01,1.02,0.98,0.98,3379140.0
2019-08-22 10:05:00,0.98,0.99,0.97,0.97,2654432.0,0.98,0.99,0.97,0.97,2654432.0
2019-08-22 10:10:00,0.97,0.97,0.96,0.96,2990696.0,0.97,0.97,0.96,0.96,2990696.0
2019-08-22 10:15:00,0.96,0.96,0.95,0.96,2810664.0,0.96,0.96,0.95,0.96,2810664.0
2019-08-22 10:20:00,0.95,0.96,0.94,0.94,2343604.0,0.95,0.96,0.94,0.94,2343604.0
2019-08-22 10:25:00,0.94,0.95,0.94,0.94,1136912.0,0.94,0.95,0.94,0.94,1136912.0
2019-08-22 10:30:00,0.94,0.95,0.93,0.95,3320136.0,0.94,0.95,0.93,0.95,3320136.0
2019-08-22 10:35:00,0.95,0.96,0.95,0.96,1344612.0,0.95,0.96,0.95,0.96,1344612.0
2019-08-22 10:40:00,0.96,0.96,0.94,0.95,1437024.0,0.96,0.96,0.94,0.95,1437024.0
2019-08-22 10:45:00,0.95,0.96,0.94,0.96,733424.0,0.95,0.96,0.94,0.96,733424.0
2019-08-22 10:50:00,0.95,0.96,0.94,0.95,860644.0,0.95,0.96,0.94,0.95,860644.0
2019-08-22 10:55:00,0.95,0.96,0.95,0.95,1185352.0,0.95,0.96,0.95,0.95,1185352.0
2019-08-22 11:00:00,0.95,0.97,0.95,0.97,2130976.0,0.95,0.97,0.95,0.97,2130976.0
2019-08-22 11:05:00,0.97,0.98,0.97,0.98,1500692.0,0.97,0.98,0.97,0.98,1500692.0
2019-08-22 11:10:00,0.98,0.99,0.98,0.99,1259352.0,0.98,0.99,0.98,0.99,1259352.0
2019-08-22 11:15:00,0.99,1.01,0.99,1.01,2103832.0,0.99,1.01,0.99,1.01,2103832.0
2019-08-22 11:20:00,1.01,1.02,1.0,1.01,1857760.0,1.01,1.02,1.0,1.01,1857760.0
2019-08-22 11:25:00,1.01,1.02,1.0,1.0,2414700.0,1.01,1.02,1.0,1.0,2414700.0
2019-08-22 11:30:00,1.0,1.02,1.0,1.01,934364.0,1.0,1.02,1.0,1.01,934364.0
2019-08-22 11:35:00,1.02,1.03,1.01,1.02,1538896.0,1.02,1.03,1.01,1.02,1538896.0
2019-08-22 11:40:00,1.02,1.03,1.01,1.02,955996.0,1.02,1.03,1.01,1.02,955996.0
2019-08-22 11:45:00,1.01,1.02,1.0,1.01,1422960.0,1.01,1.02,1.0,1.01,1422960.0
2019-08-22 11:50:00,1.01,1.01,0.99,1.0,1181132.0,1.01,1.01,0.99,1.0,1181132.0
2019-08-22 11:55:00,1.0,1.0,0.99,1.0,397108.0,1.0,1.0,0.99,1.0,397108.0
2019-08-22 12:00:00,1.0,1.01,1.0,1.0,784304.0,1.0,1.01,1.0,1.0,784304.0
2019-08-22 12:05:00,1.0,1.01,1.0,1.0,617764.0,1.0,1.01,1.0,1.0,617764.0
2019-08-22 12:10:00,1.0,1.01,1.0,1.01,264120.0,1.0,1.01,1.0,1.01,264120.0
2019-08-22 12:15:00,1.01,1.01,1.0,1.01,695416.0,1.01,1.01,1.0,1.01,695416.0
2019-08-22 12:20:00,1.01,1.03,1.01,1.03,2392416.0,1.01,1.03,1.01,1.03,2392416.0
2019-08-22 12:25:00,1.03,1.03,1.03,1.03,1162048.0,1.03,1.03,1.03,1.03,1162048.0
2019-08-22 12:30:00,1.03,1.03,1.02,1.03,1396320.0,1.03,1.03,1.02,1.03,1396320.0
2019-08-22 12:35:00,1.02,1.03,1.02,1.03,848648.0,1.02,1.03,1.02,1.03,848648.0
2019-08-22 12:40:00,1.03,1.03,1.02,1.03,534648.0,1.03,1.03,1.02,1.03,534648.0
2019-08-22 12:45:00,1.03,1.03,1.02,1.03,1242244.0,1.03,1.03,1.02,1.03,1242244.0
2019-08-22 12:50:00,1.03,1.03,1.01,1.02,840588.0,1.03,1.03,1.01,1.02,840588.0
2019-08-22 12:55:00,1.02,1.02,1.01,1.02,1485400.0,1.02,1.02,1.01,1.02,1485400.0
2019-08-22 13:00:00,1.02,1.02,1.01,1.02,411988.0,1.02,1.02,1.01,1.02,411988.0
2019-08-22 13:05:00,1.01,1.03,1.01,1.02,351196.0,1.01,1.03,1.01,1.02,351196.0
2019-08-22 13:10:00,1.03,1.03,0.99,1.0,2232688.0,1.03,1.03,0.99,1.0,2232688.0
2019-08-22 13:15:00,1.0,1.0,0.99,0.99,1729176.0,1.0,1.0,0.99,0.99,1729176.0
2019-08-22 13:20:00,0.99,1.0,0.99,1.0,759116.0,0.99,1.0,0.99,1.0,759116.0
2019-08-22 13:25:00,1.0,1.0,0.98,0.99,1294696.0,1.0,1.0,0.98,0.99,1294696.0
2019-08-22 13:30:00,0.99,1.0,0.98,0.98,1464780.0,0.99,1.0,0.98,0.98,1464780.0
2019-08-22 13:35:00,0.98,0.99,0.98,0.99,433500.0,0.98,0.99,0.98,0.99,433500.0
2019-08-22 13:40:00,0.99,0.99,0.98,0.99,343840.0,0.99,0.99,0.98,0.99,343840.0
2019-08-22 13:45:00,0.99,0.99,0.99,0.99,342344.0,0.99,0.99,0.99,0.99,342344.0
2019-08-22 13:50:00,0.99,0.99,0.98,0.98,300940.0,0.99,0.99,0.98,0.98,300940.0
2019-08-22 13:55:00,0.98,0.99,0.98,0.99,784564.0,0.98,0.99,0.98,0.99,784564.0
2019-08-22 14:00:00,0.99,0.99,0.98,0.98,257252.0,0.99,0.99,0.98,0.98,257252.0
2019-08-22 14:05:00,0.98,0.99,0.97,0.97,1040132.0,0.98,0.99,0.97,0.97,1040132.0
2019-08-22 14:10:00,0.97,0.98,0.97,0.98,247884.0,0.97,0.98,0.97,0.98,247884.0
2019-08-22 14:15:00,0.98,0.98,0.98,0.98,145108.0,0.98,0.98,0.98,0.98,145108.0
2019-08-22 14:20:00,0.98,0.98,0.98,0.98,211996.0,0.98,0.98,0.98,0.98,211996.0
2019-08-22 14:25:00,0.98,0.98,0.98,0.98,132216.0,0.98,0.98,0.98,0.98,132216.0
2019-08-22 14:30:00,0.98,0.98,0.97,0.98,410960.0,0.98,0.98,0.97,0.98,410960.0
2019-08-22 14:35:00,0.98,0.98,0.97,0.98,118624.0,0.98,0.98,0.97,0.98,118624.0
2019-08-22 14:40:00,0.97,0.98,0.96,0.97,1491556.0,0.97,0.98,0.96,0.97,1491556.0
2019-08-22 14:45:00,0.97,0.97,0.96,0.97,740764.0,0.97,0.97,0.96,0.97,740764.0
2019-08-22 14:50:00,0.97,0.97,0.96,0.97,675236.0,0.97,0.97,0.96,0.97,675236.0
2019-08-22 14:55:00,0.96,0.97,0.96,0.97,434260.0,0.96,0.97,0.96,0.97,434260.0
2019-08-22 15:00:00,0.97,0.97,0.96,0.97,395484.0,0.97,0.97,0.96,0.97,395484.0
2019-08-22 15:05:00,0.97,0.98,0.97,0.98,638784.0,0.97,0.98,0.97,0.98,638784.0
2019-08-22 15:10:00,0.98,0.98,0.97,0.98,1685340.0,0.98,0.98,0.97,0.98,1685340.0
2019-08-22 15:15:00,0.98,0.98,0.97,0.97,628640.0,0.98,0.98,0.97,0.97,628640.0
2019-08-22 15:20:00,0.97,0.97,0.97,0.97,313556.0,0.97,0.97,0.97,0.97,313556.0
2019-08-22 15:25:00,0.97,0.98,0.95,0.96,2822208.0,0.97,0.98,0.95,0.96,2822208.0
2019-08-22 15:30:00,0.96,0.97,0.96,0.96,458560.0,0.96,0.97,0.96,0.96,458560.0
2019-08-22 15:35:00,0.97,0.97,0.96,0.97,375840.0,0.97,0.97,0.96,0.97,375840.0
2019-08-22 15:40:00,0.97,0.98,0.97,0.98,678012.0,0.97,0.98,0.97,0.98,678012.0
2019-08-22 15:45:00,0.98,0.98,0.97,0.97,626392.0,0.98,0.98,0.97,0.97,626392.0
2019-08-22 15:50:00,0.97,0.97,0.97,0.97,1140596.0,0.97,0.97,0.97,0.97,1140596.0
2019-08-22 15:55:00,0.97,0.98,0.97,0.97,3803108.0,0.97,0.98,0.97,0.97,3803108.0
2019-08-23 09:30:00,0.96,0.98,0.93,0.93,1583044.0,0.96,0.98,0.93,0.93,1583044.0
2019-08-23 09:35:00,0.93,0.94,0.91,0.93,1407828.0,0.93,0.94,0.91,0.93,1407828.0
2019-08-23 09:40:00,0.93,0.94,0.92,0.92,444584.0,0.93,0.94,0.92,0.92,444584.0
2019-08-23 09:45:00,0.93,0.93,0.92,0.93,497988.0,0.93,0.93,0.92,0.93,497988.0
2019-08-23 09:50:00,0.93,0.93,0.92,0.93,303908.0,0.93,0.93,0.92,0.93,303908.0
2019-08-23 09:55:00,0.93,0.94,0.93,0.94,276524.0,0.93,0.94,0.93,0.94,276524.0
2019-08-23 10:00:00,0.94,0.95,0.93,0.94,423720.0,0.94,0.95,0.93,0.94,423720.0
2019-08-23 10:05:00,0.94,0.95,0.94,0.94,812296.0,0.94,0.95,0.94,0.94,812296.0
2019-08-23 10:10:00,0.94,0.95,0.93,0.94,657468.0,0.94,0.95,0.93,0.94,657468.0
2019-08-23 10:15:00,0.94,0.95,0.94,0.95,467764.0,0.94,0.95,0.94,0.95,467764.0
2019-08-23 10:20:00,0.95,0.96,0.95,0.95,486476.0,0.95,0.96,0.95,0.95,486476.0
2019-08-23 10:25:00,0.95,0.95,0.94,0.95,277216.0,0.95,0.95,0.94,0.95,277216.0
2019-08-23 10:30:00,0.95,0.95,0.94,0.95,427248.0,0.95,0.95,0.94,0.95,427248.0
2019-08-23 10:35:00,0.95,0.95,0.95,0.95,725080.0,0.95,0.95,0.95,0.95,725080.0
2019-08-23 10:40:00,0.95,0.95,0.93,0.94,826852.0,0.95,0.95,0.93,0.94,826852.0
2019-08-23 10:45:00,0.93,0.94,0.93,0.93,508712.0,0.93,0.94,0.93,0.93,508712.0
2019-08-23 10:50:00,0.93,0.94,0.93,0.93,584692.0,0.93,0.94,0.93,0.93,584692.0
2019-08-23 10:55:00,0.93,0.93,0.92,0.92,503488.0,0.93,0.93,0.92,0.92,503488.0
2019-08-23 11:00:00,0.92,0.92,0.91,0.91,1498848.0,0.92,0.92,0.91,0.91,1498848.0
2019-08-23 11:05:00,0.91,0.91,0.9,0.9,674028.0,0.91,0.91,0.9,0.9,674028.0
2019-08-23 11:10:00,0.9,0.91,0.9,0.91,531752.0,0.9,0.91,0.9,0.91,531752.0
2019-08-23 11:15:00,0.91,0.92,0.91,0.91,853932.0,0.91,0.92,0.91,0.91,853932.0
2019-08-23 11:20:00,0.91,0.91,0.9,0.91,387340.0,0.91,0.91,0.9,0.91,387340.0
2019-08-23 11:25:00,0.91,0.91,0.9,0.91,270184.0,0.91,0.91,0.9,0.91,270184.0
2019-08-23 11:30:00,0.91,0.91,0.9,0.9,1181296.0,0.91,0.91,0.9,0.9,1181296.0
2019-08-23 11:35:00,0.9,0.9,0.89,0.9,1044688.0,0.9,0.9,0.89,0.9,1044688.0
2019-08-23 11:40:00,0.9,0.91,0.9,0.9,879220.0,0.9,0.91,0.9,0.9,879220.0
2019-08-23 11:45:00,0.9,0.9,0.9,0.9,143516.0,0.9,0.9,0.9,0.9,143516.0
2019-08-23 11:50:00,0.9,0.9,0.9,0.9,81984.0,0.9,0.9,0.9,0.9,81984.0
2019-08-23 11:55:00,0.9,0.9,0.89,0.9,378584.0,0.9,0.9,0.89,0.9,378584.0
2019-08-23 12:00:00,0.9,0.91,0.9,0.9,381004.0,0.9,0.91,0.9,0.9,381004.0
2019-08-23 12:05:00,0.9,0.91,0.9,0.91,959684.0,0.9,0.91,0.9,0.91,959684.0
2019-08-23 12:10:00,0.91,0.91,0.91,0.91,259844.0,0.91,0.91,0.91,0.91,259844.0
2019-08-23 12:15:00,0.91,0.92,0.91,0.92,413468.0,0.91,0.92,0.91,0.92,413468.0
2019-08-23 12:20:00,0.92,0.92,0.91,0.92,119760.0,0.92,0.92,0.91,0.92,119760.0
2019-08-23 12:25:00,0.92,0.92,0.91,0.92,237812.0,0.92,0.92,0.91,0.92,237812.0
2019-08-23 12:30:00,0.92,0.92,0.91,0.92,208364.0,0.92,0.92,0.91,0.92,208364.0
2019-08-23 12:35:00,0.92,0.93,0.92,0.93,862284.0,0.92,0.93,0.92,0.93,862284.0
2019-08-23 12:40:00,0.93,0.93,0.92,0.92,187948.0,0.93,0.93,0.92,0.92,187948.0
2019-08-23 12:45:00,0.92,0.92,0.91,0.91,81500.0,0.92,0.92,0.91,0.91,81500.0
2019-08-23 12:50:00,0.91,0.91,0.91,0.91,366048.0,0.91,0.91,0.91,0.91,366048.0
2019-08-23 12:55:00,0.91,0.91,0.91,0.91,127540.0,0.91,0.91,0.91,0.91,127540.0
2019-08-23 13:00:00,0.91,0.91,0.9,0.91,161368.0,0.91,0.91,0.9,0.91,161368.0
2019-08-23 13:05:00,0.91,0.91,0.91,0.91,77140.0,0.91,0.91,0.91,0.91,77140.0
2019-08-23 13:10:00,0.91,0.91,0.91,0.91,142784.0,0.91,0.91,0.91,0.91,142784.0
2019-08-23 13:15:00,0.91,0.91,0.91,0.91,157168.0,0.91,0.91,0.91,0.91,157168.0
2019-08-23 13:20:00,0.91,0.91,0.9,0.9,108072.0,0.91,0.91,0.9,0.9,108072.0
2019-08-23 13:25:00,0.91,0.91,0.9,0.91,62468.0,0.91,0.91,0.9,0.91,62468.0
2019-08-23 13:30:00,0.91,0.91,0.9,0.91,321324.0,0.91,0.91,0.9,0.91,321324.0
2019-08-23 13:35:00,0.91,0.92,0.91,0.92,158932.0,0.91,0.92,0.91,0.92,158932.0
2019-08-23 13:40:00,0.92,0.92,0.91,0.91,173980.0,0.92,0.92,0.91,0.91,173980.0
2019-08-23 13:45:00,0.91,0.92,0.91,0.91,146108.0,0.91,0.92,0.91,0.91,146108.0
2019-08-23 13:50:00,0.91,0.92,0.91,0.92,62836.0,0.91,0.92,0.91,0.92,62836.0
2019-08-23 13:55:00,0.91,0.92,0.91,0.92,154576.0,0.91,0.92,0.91,0.92,154576.0
2019-08-23 14:00:00,0.92,0.92,0.91,0.91,124552.0,0.92,0.92,0.91,0.91,124552.0
2019-08-23 14:05:00,0.91,0.92,0.91,0.92,207760.0,0.91,0.92,0.91,0.92,207760.0
2019-08-23 14:10:00,0.91,0.92,0.91,0.91,321528.0,0.91,0.92,0.91,0.91,321528.0
2019-08-23 14:15:00,0.91,0.91,0.91,0.91,67436.0,0.91,0.91,0.91,0.91,67436.0
2019-08-23 14:20:00,0.91,0.91,0.91,0.91,69108.0,0.91,0.91,0.91,0.91,69108.0
2019-08-23 14:25:00,0.91,0.91,0.91,0.91,163280.0,0.91,0.91,0.91,0.91,163280.0
2019-08-23 14:30:00,0.91,0.91,0.91,0.91,271124.0,0.91,0.91,0.91,0.91,271124.0
2019-08-23 14:35:00,0.91,0.91,0.91,0.91,139828.0,0.91,0.91,0.91,0.91,139828.0
2019-08-23 14:40:00,0.91,0.91,0.91,0.91,45056.0,0.91,0.91,0.91,0.91,45056.0
2019-08-23 14:45:00,0.91,0.91,0.9,0.9,141296.0,0.91,0.91,0.9,0.9,141296.0
2019-08-23 14:50:00,0.9,0.91,0.9,0.91,268448.0,0.9,0.91,0.9,0.91,268448.0
2019-08-23 14:55:00,0.91,0.91,0.91,0.91,169836.0,0.91,0.91,0.91,0.91,169836.0
2019-08-23 15:00:00,0.91,0.91,0.91,0.91,95376.0,0.91,0.91,0.91,0.91,95376.0
2019-08-23 15:05:00,0.91,0.91,0.91,0.91,223580.0,0.91,0.91,0.91,0.91,223580.0
2019-08-23 15:10:00,0.91,0.91,0.91,0.91,61400.0,0.91,0.91,0.91,0.91,61400.0
2019-08-23 15:15:00,0.91,0.91,0.9,0.91,638636.0,0.91,0.91,0.9,0.91,638636.0
2019-08-23 15:20:00,0.91,0.91,0.91,0.91,166196.0,0.91,0.91,0.91,0.91,166196.0
2019-08-23 15:25:00,0.91,0.91,0.91,0.91,111020.0,0.91,0.91,0.91,0.91,111020.0
2019-08-23 15:30:00,0.91,0.91,0.91,0.91,575444.0,0.91,0.91,0.91,0.91,575444.0
2019-08-23 15:35:00,0.91,0.91,0.91,0.91,158012.0,0.91,0.91,0.91,0.91,158012.0
2019-08-23 15:40:00,0.91,0.92,0.91,0.92,324612.0,0.91,0.92,0.91,0.92,324612.0
2019-08-23 15:45:00,0.92,0.92,0.91,0.92,680404.0,0.92,0.92,0.91,0.92,680404.0
2019-08-23 15:50:00,0.92,0.92,0.91,0.92,434484.0,0.92,0.92,0.91,0.92,434484.0
2019-08-23 15:55:00,0.92,0.92,0.91,0.92,1409068.0,0.92,0.92,0.91,0.92,1409068.0
2019-08-26 09:30:00,0.93,0.95,0.93,0.93,1038780.0,0.93,0.95,0.93,0.93,1038780.0
2019-08-26 09:35:00,0.93,0.93,0.92,0.92,541776.0,0.93,0.93,0.92,0.92,541776.0
2019-08-26 09:40:00,0.92,0.93,0.92,0.93,652372.0,0.92,0.93,0.92,0.93,652372.0
2019-08-26 09:45:00,0.93,0.93,0.91,0.92,801324.0,0.93,0.93,0.91,0.92,801324.0
2019-08-26 09:50:00,0.92,0.92,0.91,0.92,272704.0,0.92,0.92,0.91,0.92,272704.0
2019-08-26 09:55:00,0.92,0.93,0.92,0.93,623080.0,0.92,0.93,0.92,0.93,623080.0
2019-08-26 10:00:00,0.93,0.93,0.92,0.92,363800.0,0.93,0.93,0.92,0.92,363800.0
2019-08-26 10:05:00,0.92,0.93,0.92,0.92,79860.0,0.92,0.93,0.92,0.92,79860.0
2019-08-26 10:10:00,0.92,0.93,0.92,0.93,271796.0,0.92,0.93,0.92,0.93,271796.0
2019-08-26 10:15:00,0.93,0.94,0.93,0.93,486172.0,0.93,0.94,0.93,0.93,486172.0
2019-08-26 10:20:00,0.93,0.93,0.93,0.93,702244.0,0.93,0.93,0.93,0.93,702244.0
2019-08-26 10:25:00,0.93,0.93,0.93,0.93,121068.0,0.93,0.93,0.93,0.93,121068.0
2019-08-26 10:30:00,0.93,0.95,0.93,0.95,630336.0,0.93,0.95,0.93,0.95,630336.0
2019-08-26 10:35:00,0.95,0.95,0.94,0.95,604196.0,0.95,0.95,0.94,0.95,604196.0
2019-08-26 10:40:00,0.95,0.96,0.95,0.95,598208.0,0.95,0.96,0.95,0.95,598208.0
2019-08-26 10:45:00,0.95,0.96,0.95,0.95,431696.0,0.95,0.96,0.95,0.95,431696.0
2019-08-26 10:50:00,0.95,0.95,0.95,0.95,309544.0,0.95,0.95,0.95,0.95,309544.0
2019-08-26 10:55:00,0.95,0.95,0.94,0.94,559236.0,0.95,0.95,0.94,0.94,559236.0
2019-08-26 11:00:00,0.94,0.95,0.94,0.95,674488.0,0.94,0.95,0.94,0.95,674488.0
2019-08-26 11:05:00,0.94,0.95,0.94,0.94,200296.0,0.94,0.95,0.94,0.94,200296.0
2019-08-26 11:10:00,0.94,0.95,0.94,0.95,110296.0,0.94,0.95,0.94,0.95,110296.0
2019-08-26 11:15:00,0.95,0.95,0.94,0.94,219560.0,0.95,0.95,0.94,0.94,219560.0
2019-08-26 11:20:00,0.94,0.95,0.94,0.94,151876.0,0.94,0.95,0.94,0.94,151876.0
2019-08-26 11:25:00,0.94,0.95,0.94,0.95,259252.0,0.94,0.95,0.94,0.95,259252.0
2019-08-26 11:30:00,0.95,0.96,0.95,0.96,951208.0,0.95,0.96,0.95,0.96,951208.0
2019-08-26 11:35:00,0.96,0.96,0.95,0.95,638916.0,0.96,0.96,0.95,0.95,638916.0
2019-08-26 11:40:00,0.96,0.96,0.95,0.96,485156.0,0.96,0.96,0.95,0.96,485156.0
2019-08-26 11:45:00,0.96,0.96,0.95,0.96,392308.0,0.96,0.96,0.95,0.96,392308.0
2019-08-26 11:50:00,0.95,0.96,0.95,0.95,107168.0,0.95,0.96,0.95,0.95,107168.0
2019-08-26 11:55:00,0.96,0.96,0.95,0.96,147668.0,0.96,0.96,0.95,0.96,147668.0
2019-08-26 12:00:00,0.95,0.96,0.95,0.96,217868.0,0.95,0.96,0.95,0.96,217868.0
2019-08-26 12:05:00,0.96,0.97,0.96,0.97,1094288.0,0.96,0.97,0.96,0.97,1094288.0
2019-08-26 12:10:00,0.97,0.98,0.97,0.97,732740.0,0.97,0.98,0.97,0.97,732740.0
2019-08-26 12:15:00,0.97,0.98,0.97,0.98,520108.0,0.97,0.98,0.97,0.98,520108.0
2019-08-26 12:20:00,0.97,0.99,0.97,0.98,549212.0,0.97,0.99,0.97,0.98,549212.0
2019-08-26 12:25:00,0.99,0.99,0.98,0.98,1055336.0,0.99,0.99,0.98,0.98,1055336.0
2019-08-26 12:30:00,0.98,0.99,0.98,0.99,925280.0,0.98,0.99,0.98,0.99,925280.0
2019-08-26 12:35:00,0.99,0.99,0.98,0.99,566036.0,0.99,0.99,0.98,0.99,566036.0
2019-08-26 12:40:00,0.99,1.01,0.99,1.0,2209648.0,0.99,1.01,0.99,1.0,2209648.0
2019-08-26 12:45:00,1.01,1.01,0.99,0.99,1413164.0,1.01,1.01,0.99,0.99,1413164.0
2019-08-26 12:50:00,0.99,1.0,0.98,1.0,391744.0,0.99,1.0,0.98,1.0,391744.0
2019-08-26 12:55:00,1.0,1.0,0.99,0.99,415788.0,1.0,1.0,0.99,0.99,415788.0
2019-08-26 13:00:00,0.99,1.0,0.99,1.0,499060.0,0.99,1.0,0.99,1.0,499060.0
2019-08-26 13:05:00,1.0,1.0,0.96,0.97,2038468.0,1.0,1.0,0.96,0.97,2038468.0
2019-08-26 13:10:00,0.97,0.97,0.95,0.96,417564.0,0.97,0.97,0.95,0.96,417564.0
2019-08-26 13:15:00,0.96,0.96,0.95,0.96,748044.0,0.96,0.96,0.95,0.96,748044.0
2019-08-26 13:20:00,0.96,0.97,0.95,0.97,647488.0,0.96,0.97,0.95,0.97,647488.0
2019-08-26 13:25:00,0.96,0.97,0.96,0.96,203808.0,0.96,0.97,0.96,0.96,203808.0
2019-08-26 13:30:00,0.96,0.97,0.96,0.96,50716.0,0.96,0.97,0.96,0.96,50716.0
2019-08-26 13:35:00,0.96,0.97,0.96,0.96,687948.0,0.96,0.97,0.96,0.96,687948.0
2019-08-26 13:40:00,0.96,0.96,0.95,0.95,374740.0,0.96,0.96,0.95,0.95,374740.0
2019-08-26 13:45:00,0.95,0.95,0.94,0.94,813324.0,0.95,0.95,0.94,0.94,813324.0
2019-08-26 13:50:00,0.95,0.95,0.94,0.94,853132.0,0.95,0.95,0.94,0.94,853132.0
2019-08-26 13:55:00,0.94,0.95,0.94,0.94,287508.0,0.94,0.95,0.94,0.94,287508.0
2019-08-26 14:00:00,0.95,0.95,0.94,0.95,187712.0,0.95,0.95,0.94,0.95,187712.0
2019-08-26 14:05:00,0.95,0.95,0.94,0.94,226408.0,0.95,0.95,0.94,0.94,226408.0
2019-08-26 14:10:00,0.94,0.95,0.94,0.94,308816.0,0.94,0.95,0.94,0.94,308816.0
2019-08-26 14:15:00,0.94,0.94,0.94,0.94,102256.0,0.94,0.94,0.94,0.94,102256.0
2019-08-26 14:20:00,0.94,0.95,0.94,0.95,229544.0,0.94,0.95,0.94,0.95,229544.0
2019-08-26 14:25:00,0.95,0.95,0.94,0.95,630256.0,0.95,0.95,0.94,0.95,630256.0
2019-08-26 14:30:00,0.95,0.96,0.95,0.95,306776.0,0.95,0.96,0.95,0.95,306776.0
2019-08-26 14:35:00,0.95,0.96,0.95,0.95,319832.0,0.95,0.96,0.95,0.95,319832.0
2019-08-26 14:40:00,0.95,0.95,0.95,0.95,313016.0,0.95,0.95,0.95,0.95,313016.0
2019-08-26 14:45:00,0.95,0.95,0.95,0.95,180560.0,0.95,0.95,0.95,0.95,180560.0
2019-08-26 14:50:00,0.95,0.95,0.94,0.94,163292.0,0.95,0.95,0.94,0.94,163292.0
2019-08-26 14:55:00,0.94,0.94,0.94,0.94,427692.0,0.94,0.94,0.94,0.94,427692.0
2019-08-26 15:00:00,0.94,0.94,0.94,0.94,348408.0,0.94,0.94,0.94,0.94,348408.0
2019-08-26 15:05:00,0.94,0.94,0.94,0.94,134660.0,0.94,0.94,0.94,0.94,134660.0
2019-08-26 15:10:00,0.94,0.95,0.94,0.95,203480.0,0.94,0.95,0.94,0.95,203480.0
2019-08-26 15:15:00,0.95,0.95,0.94,0.95,259432.0,0.95,0.95,0.94,0.95,259432.0
2019-08-26 15:20:00,0.94,0.95,0.94,0.95,422352.0,0.94,0.95,0.94,0.95,422352.0
2019-08-26 15:25:00,0.95,0.95,0.95,0.95,420736.0,0.95,0.95,0.95,0.95,420736.0
2019-08-26 15:30:00,0.95,0.96,0.95,0.95,372684.0,0.95,0.96,0.95,0.95,372684.0
2019-08-26 15:35:00,0.95,0.95,0.95,0.95,47412.0,0.95,0.95,0.95,0.95,47412.0
2019-08-26 15:40:00,0.95,0.95,0.95,0.95,93816.0,0.95,0.95,0.95,0.95,93816.0
2019-08-26 15:45:00,0.95,0.95,0.95,0.95,123920.0,0.95,0.95,0.95,0.95,123920.0
2019-08-26 15:50:00,0.95,0.95,0.95,0.95,290016.0,0.95,0.95,0.95,0.95,290016.0
2019-08-26 15:55:00,0.95,0.95,0.95,0.95,1174312.0,0.95,0.95,0.95,0.95,1174312.0
2019-08-27 09:30:00,0.97,0.98,0.95,0.95,756592.0,0.97,0.98,0.95,0.95,756592.0
2019-08-27 09:35:00,0.95,0.96,0.95,0.96,401488.0,0.95,0.96,0.95,0.96,401488.0
2019-08-27 09:40:00,0.95,0.96,0.95,0.95,165932.0,0.95,0.96,0.95,0.95,165932.0
2019-08-27 09:45:00,0.95,0.96,0.95,0.96,99104.0,0.95,0.96,0.95,0.96,99104.0
2019-08-27 09:50:00,0.96,0.96,0.95,0.96,581976.0,0.96,0.96,0.95,0.96,581976.0
2019-08-27 09:55:00,0.96,0.96,0.96,0.96,368776.0,0.96,0.96,0.96,0.96,368776.0
2019-08-27 10:00:00,0.96,0.97,0.96,0.96,259548.0,0.96,0.97,0.96,0.96,259548.0
2019-08-27 10:05:00,0.96,0.96,0.96,0.96,194860.0,0.96,0.96,0.96,0.96,194860.0
2019-08-27 10:10:00,0.96,0.96,0.96,0.96,228296.0,0.96,0.96,0.96,0.96,228296.0
2019-08-27 10:15:00,0.96,0.97,0.96,0.97,167332.0,0.96,0.97,0.96,0.97,167332.0
2019-08-27 10:20:00,0.96,0.97,0.96,0.97,425132.0,0.96,0.97,0.96,0.97,425132.0
2019-08-27 10:25:00,0.97,0.97,0.96,0.97,425776.0,0.97,0.97,0.96,0.97,425776.0
2019-08-27 10:30:00,0.97,0.97,0.97,0.97,89924.0,0.97,0.97,0.97,0.97,89924.0
2019-08-27 10:35:00,0.97,0.97,0.97,0.97,383040.0,0.97,0.97,0.97,0.97,383040.0
2019-08-27 10:40:00,0.97,0.97,0.97,0.97,225016.0,0.97,0.97,0.97,0.97,225016.0
2019-08-27 10:45:00,0.97,0.97,0.96,0.96,128320.0,0.97,0.97,0.96,0.96,128320.0
2019-08-27 10:50:00,0.96,0.96,0.96,0.96,19876.0,0.96,0.96,0.96,0.96,19876.0
2019-08-27 10:55:00,0.96,0.96,0.96,0.96,192844.0,0.96,0.96,0.96,0.96,192844.0
2019-08-27 11:00:00,0.96,0.96,0.95,0.95,244964.0,0.96,0.96,0.95,0.95,244964.0
2019-08-27 11:05:00,0.95,0.95,0.94,0.95,416572.0,0.95,0.95,0.94,0.95,416572.0
2019-08-27 11:10:00,0.95,0.95,0.94,0.94,190684.0,0.95,0.95,0.94,0.94,190684.0
2019-08-27 11:15:00,0.94,0.94,0.93,0.93,219940.0,0.94,0.94,0.93,0.93,219940.0
2019-08-27 11:20:00,0.93,0.94,0.93,0.94,349376.0,0.93,0.94,0.93,0.94,349376.0
2019-08-27 11:25:00,0.93,0.94,0.93,0.93,160100.0,0.93,0.94,0.93,0.93,160100.0
2019-08-27 11:30:00,0.93,0.93,0.93,0.93,311176.0,0.93,0.93,0.93,0.93,311176.0
2019-08-27 11:35:00,0.93,0.94,0.92,0.93,476856.0,0.93,0.94,0.92,0.93,476856.0
2019-08-27 11:40:00,0.93,0.93,0.92,0.93,617424.0,0.93,0.93,0.92,0.93,617424.0
2019-08-27 11:45:00,0.93,0.93,0.93,0.93,239184.0,0.93,0.93,0.93,0.93,239184.0
2019-08-27 11:50:00,0.93,0.93,0.92,0.93,735844.0,0.93,0.93,0.92,0.93,735844.0
2019-08-27 11:55:00,0.93,0.93,0.93,0.93,378740.0,0.93,0.93,0.93,0.93,378740.0
2019-08-27 12:00:00,0.93,0.93,0.92,0.93,461708.0,0.93,0.93,0.92,0.93,461708.0
2019-08-27 12:05:00,0.93,0.93,0.92,0.93,406712.0,0.93,0.93,0.92,0.93,406712.0
2019-08-27 12:10:00,0.93,0.93,0.92,0.93,310940.0,0.93,0.93,0.92,0.93,310940.0
2019-08-27 12:15:00,0.93,0.93,0.92,0.93,110084.0,0.93,0.93,0.92,0.93,110084.0
2019-08-27 12:20:00,0.93,0.93,0.92,0.93,629912.0,0.93,0.93,0.92,0.93,629912.0
2019-08-27 12:25:00,0.93,0.94,0.93,0.94,367868.0,0.93,0.94,0.93,0.94,367868.0
2019-08-27 12:30:00,0.94,0.94,0.93,0.93,221420.0,0.94,0.94,0.93,0.93,221420.0
2019-08-27 12:35:00,0.93,0.93,0.93,0.93,36740.0,0.93,0.93,0.93,0.93,36740.0
2019-08-27 12:40:00,0.93,0.93,0.93,0.93,197716.0,0.93,0.93,0.93,0.93,197716.0
2019-08-27 12:45:00,0.93,0.93,0.93,0.93,66188.0,0.93,0.93,0.93,0.93,66188.0
2019-08-27 12:50:00,0.93,0.93,0.93,0.93,37532.0,0.93,0.93,0.93,0.93,37532.0
2019-08-27 12:55:00,0.93,0.93,0.93,0.93,51176.0,0.93,0.93,0.93,0.93,51176.0
2019-08-27 13:00:00,0.93,0.93,0.93,0.93,93148.0,0.93,0.93,0.93,0.93,93148.0
2019-08-27 13:05:00,0.93,0.93,0.93,0.93,30784.0,0.93,0.93,0.93,0.93,30784.0
2019-08-27 13:10:00,0.93,0.93,0.93,0.93,40308.0,0.93,0.93,0.93,0.93,40308.0
2019-08-27 13:15:00,0.93,0.93,0.93,0.93,114288.0,0.93,0.93,0.93,0.93,114288.0
2019-08-27 13:20:00,0.93,0.93,0.93,0.93,166264.0,0.93,0.93,0.93,0.93,166264.0
2019-08-27 13:25:00,0.93,0.94,0.93,0.94,849200.0,0.93,0.94,0.93,0.94,849200.0
2019-08-27 13:30:00,0.94,0.95,0.93,0.94,405848.0,0.94,0.95,0.93,0.94,405848.0
2019-08-27 13:35:00,0.94,0.95,0.94,0.95,319960.0,0.94,0.95,0.94,0.95,319960.0
2019-08-27 13:40:00,0.95,0.95,0.95,0.95,154316.0,0.95,0.95,0.95,0.95,154316.0
2019-08-27 13:45:00,0.95,0.95,0.94,0.95,113376.0,0.95,0.95,0.94,0.95,113376.0
2019-08-27 13:50:00,0.94,0.95,0.94,0.94,263668.0,0.94,0.95,0.94,0.94,263668.0
2019-08-27 13:55:00,0.94,0.94,0.94,0.94,164116.0,0.94,0.94,0.94,0.94,164116.0
2019-08-27 14:00:00,0.94,0.94,0.93,0.94,87424.0,0.94,0.94,0.93,0.94,87424.0
2019-08-27 14:05:00,0.94,0.94,0.93,0.93,286644.0,0.94,0.94,0.93,0.93,286644.0
2019-08-27 14:10:00,0.93,0.94,0.93,0.94,355628.0,0.93,0.94,0.93,0.94,355628.0
2019-08-27 14:15:00,0.94,0.94,0.93,0.94,70920.0,0.94,0.94,0.93,0.94,70920.0
2019-08-27 14:20:00,0.94,0.94,0.93,0.94,19232.0,0.94,0.94,0.93,0.94,19232.0
2019-08-27 14:25:00,0.94,0.94,0.93,0.93,156292.0,0.94,0.94,0.93,0.93,156292.0
2019-08-27 14:30:00,0.93,0.93,0.93,0.93,67860.0,0.93,0.93,0.93,0.93,67860.0
2019-08-27 14:35:00,0.93,0.93,0.93,0.93,105504.0,0.93,0.93,0.93,0.93,105504.0
2019-08-27 14:40:00,0.93,0.94,0.93,0.94,158340.0,0.93,0.94,0.93,0.94,158340.0
2019-08-27 14:45:00,0.94,0.94,0.94,0.94,210236.0,0.94,0.94,0.94,0.94,210236.0
2019-08-27 14:50:00,0.94,0.94,0.94,0.94,53392.0,0.94,0.94,0.94,0.94,53392.0
2019-08-27 14:55:00,0.94,0.94,0.94,0.94,31200.0,0.94,0.94,0.94,0.94,31200.0
2019-08-27 15:00:00,0.94,0.94,0.94,0.94,451344.0,0.94,0.94,0.94,0.94,451344.0
2019-08-27 15:05:00,0.94,0.94,0.93,0.94,186556.0,0.94,0.94,0.93,0.94,186556.0
2019-08-27 15:10:00,0.94,0.94,0.93,0.94,47512.0,0.94,0.94,0.93,0.94,47512.0
2019-08-27 15:15:00,0.94,0.94,0.93,0.93,49036.0,0.94,0.94,0.93,0.93,49036.0
2019-08-27 15:20:00,0.94,0.94,0.93,0.93,219272.0,0.94,0.94,0.93,0.93,219272.0
2019-08-27 15:25:00,0.93,0.93,0.93,0.93,218856.0,0.93,0.93,0.93,0.93,218856.0
2019-08-27 15:30:00,0.93,0.93,0.92,0.92,654020.0,0.93,0.93,0.92,0.92,654020.0
2019-08-27 15:35:00,0.92,0.93,0.92,0.93,97696.0,0.92,0.93,0.92,0.93,97696.0
2019-08-27 15:40:00,0.93,0.93,0.92,0.93,385444.0,0.93,0.93,0.92,0.93,385444.0
2019-08-27 15:45:00,0.93,0.93,0.92,0.92,474280.0,0.93,0.93,0.92,0.92,474280.0
2019-08-27 15:50:00,0.93,0.93,0.92,0.92,334484.0,0.93,0.93,0.92,0.92,334484.0
2019-08-27 15:55:00,0.92,0.93,0.92,0.92,1326240.0,0.92,0.93,0.92,0.92,1326240.0
2019-08-28 09:30:00,0.93,0.93,0.92,0.92,355140.0,0.93,0.93,0.92,0.92,355140.0
2019-08-28 09:35:00,0.92,0.94,0.92,0.93,140056.0,0.92,0.94,0.92,0.93,140056.0
2019-08-28 09:40:00,0.93,0.96,0.93,0.95,364052.0,0.93,0.96,0.93,0.95,364052.0
2019-08-28 09:45:00,0.96,0.96,0.95,0.95,248056.0,0.96,0.96,0.95,0.95,248056.0
2019-08-28 09:50:00,0.95,0.97,0.95,0.96,1023668.0,0.95,0.97,0.95,0.96,1023668.0
2019-08-28 09:55:00,0.96,0.97,0.96,0.96,339100.0,0.96,0.97,0.96,0.96,339100.0
2019-08-28 10:00:00,0.96,0.97,0.95,0.95,348876.0,0.96,0.97,0.95,0.95,348876.0
2019-08-28 10:05:00,0.95,0.95,0.95,0.95,223216.0,0.95,0.95,0.95,0.95,223216.0
2019-08-28 10:10:00,0.95,0.95,0.95,0.95,261560.0,0.95,0.95,0.95,0.95,261560.0
2019-08-28 10:15:00,0.95,0.95,0.94,0.95,173676.0,0.95,0.95,0.94,0.95,173676.0
2019-08-28 10:20:00,0.95,0.95,0.94,0.95,140920.0,0.95,0.95,0.94,0.95,140920.0
2019-08-28 10:25:00,0.95,0.95,0.94,0.95,49856.0,0.95,0.95,0.94,0.95,49856.0
2019-08-28 10:30:00,0.95,0.95,0.94,0.95,178260.0,0.95,0.95,0.94,0.95,178260.0
2019-08-28 10:35:00,0.95,0.95,0.95,0.95,88000.0,0.95,0.95,0.95,0.95,88000.0
2019-08-28 10:40:00,0.95,0.96,0.95,0.96,172664.0,0.95,0.96,0.95,0.96,172664.0
2019-08-28 10:45:00,0.96,0.96,0.96,0.96,116284.0,0.96,0.96,0.96,0.96,116284.0
2019-08-28 10:50:00,0.96,0.96,0.96,0.96,179588.0,0.96,0.96,0.96,0.96,179588.0
2019-08-28 10:55:00,0.96,0.98,0.96,0.97,1351700.0,0.96,0.98,0.96,0.97,1351700.0
2019-08-28 11:00:00,0.97,0.97,0.97,0.97,174776.0,0.97,0.97,0.97,0.97,174776.0
2019-08-28 11:05:00,0.97,0.98,0.97,0.98,498000.0,0.97,0.98,0.97,0.98,498000.0
2019-08-28 11:10:00,0.98,0.98,0.98,0.98,250332.0,0.98,0.98,0.98,0.98,250332.0
2019-08-28 11:15:00,0.98,0.98,0.97,0.97,114744.0,0.98,0.98,0.97,0.97,114744.0
2019-08-28 11:20:00,0.97,0.98,0.97,0.98,851688.0,0.97,0.98,0.97,0.98,851688.0
2019-08-28 11:25:00,0.98,0.98,0.97,0.97,735900.0,0.98,0.98,0.97,0.97,735900.0
2019-08-28 11:30:00,0.97,0.97,0.96,0.97,734316.0,0.97,0.97,0.96,0.97,734316.0
2019-08-28 11:35:00,0.97,0.97,0.97,0.97,140776.0,0.97,0.97,0.97,0.97,140776.0
2019-08-28 11:40:00,0.97,0.97,0.97,0.97,247196.0,0.97,0.97,0.97,0.97,247196.0
2019-08-28 11:45:00,0.97,0.97,0.97,0.97,146364.0,0.97,0.97,0.97,0.97,146364.0
2019-08-28 11:50:00,0.97,0.97,0.96,0.96,239984.0,0.97,0.97,0.96,0.96,239984.0
2019-08-28 11:55:00,0.96,0.97,0.96,0.96,262472.0,0.96,0.97,0.96,0.96,262472.0
2019-08-28 12:00:00,0.96,0.97,0.96,0.96,145296.0,0.96,0.97,0.96,0.96,145296.0
2019-08-28 12:05:00,0.96,0.97,0.96,0.96,61808.0,0.96,0.97,0.96,0.96,61808.0
2019-08-28 12:10:00,0.96,0.97,0.96,0.97,268000.0,0.96,0.97,0.96,0.97,268000.0
2019-08-28 12:15:00,0.97,0.97,0.97,0.97,239696.0,0.97,0.97,0.97,0.97,239696.0
2019-08-28 12:20:00,0.97,0.97,0.97,0.97,229488.0,0.97,0.97,0.97,0.97,229488.0
2019-08-28 12:25:00,0.97,0.97,0.97,0.97,165164.0,0.97,0.97,0.97,0.97,165164.0
2019-08-28 12:30:00,0.97,0.97,0.97,0.97,38316.0,0.97,0.97,0.97,0.97,38316.0
2019-08-28 12:35:00,0.97,0.97,0.97,0.97,85468.0,0.97,0.97,0.97,0.97,85468.0
2019-08-28 12:40:00,0.97,0.97,0.97,0.97,56368.0,0.97,0.97,0.97,0.97,56368.0
2019-08-28 12:45:00,0.97,0.97,0.97,0.97,135348.0,0.97,0.97,0.97,0.97,135348.0
2019-08-28 12:50:00,0.97,0.97,0.97,0.97,68460.0,0.97,0.97,0.97,0.97,68460.0
2019-08-28 12:55:00,0.97,0.97,0.97,0.97,39572.0,0.97,0.97,0.97,0.97,39572.0
2019-08-28 13:00:00,0.97,0.97,0.96,0.96,289816.0,0.97,0.97,0.96,0.96,289816.0
2019-08-28 13:05:00,0.96,0.97,0.96,0.96,146440.0,0.96,0.97,0.96,0.96,146440.0
2019-08-28 13:10:00,0.96,0.97,0.96,0.96,77540.0,0.96,0.97,0.96,0.96,77540.0
2019-08-28 13:15:00,0.97,0.97,0.96,0.97,629760.0,0.97,0.97,0.96,0.97,629760.0
2019-08-28 13:20:00,0.97,0.98,0.97,0.98,364436.0,0.97,0.98,0.97,0.98,364436.0
2019-08-28 13:25:00,0.98,0.98,0.97,0.98,244572.0,0.98,0.98,0.97,0.98,244572.0
2019-08-28 13:30:00,0.98,0.98,0.97,0.98,216300.0,0.98,0.98,0.97,0.98,216300.0
2019-08-28 13:35:00,0.98,0.98,0.98,0.98,340680.0,0.98,0.98,0.98,0.98,340680.0
2019-08-28 13:40:00,0.98,0.98,0.98,0.98,382900.0,0.98,0.98,0.98,0.98,382900.0
2019-08-28 13:45:00,0.98,0.98,0.98,0.98,137620.0,0.98,0.98,0.98,0.98,137620.0
2019-08-28 13:50:00,0.98,0.98,0.98,0.98,166536.0,0.98,0.98,0.98,0.98,166536.0
2019-08-28 13:55:00,0.98,0.98,0.98,0.98,156144.0,0.98,0.98,0.98,0.98,156144.0
2019-08-28 14:00:00,0.98,0.99,0.98,0.98,106988.0,0.98,0.99,0.98,0.98,106988.0
2019-08-28 14:05:00,0.98,0.98,0.98,0.98,211456.0,0.98,0.98,0.98,0.98,211456.0
2019-08-28 14:10:00,0.98,0.98,0.98,0.98,51068.0,0.98,0.98,0.98,0.98,51068.0
2019-08-28 14:15:00,0.98,0.98,0.97,0.98,147636.0,0.98,0.98,0.97,0.98,147636.0
2019-08-28 14:20:00,0.98,0.98,0.97,0.98,52708.0,0.98,0.98,0.97,0.98,52708.0
2019-08-28 14:25:00,0.97,0.98,0.97,0.98,119536.0,0.97,0.98,0.97,0.98,119536.0
2019-08-28 14:30:00,0.98,0.98,0.97,0.97,133944.0,0.98,0.98,0.97,0.97,133944.0
2019-08-28 14:35:00,0.97,0.98,0.97,0.98,360940.0,0.97,0.98,0.97,0.98,360940.0
2019-08-28 14:40:00,0.98,0.99,0.98,0.98,428484.0,0.98,0.99,0.98,0.98,428484.0
2019-08-28 14:45:00,0.98,0.99,0.98,0.98,93572.0,0.98,0.99,0.98,0.98,93572.0
2019-08-28 14:50:00,0.98,0.99,0.98,0.99,331448.0,0.98,0.99,0.98,0.99,331448.0
2019-08-28 14:55:00,0.99,0.99,0.99,0.99,592880.0,0.99,0.99,0.99,0.99,592880.0
2019-08-28 15:00:00,0.99,0.99,0.99,0.99,219164.0,0.99,0.99,0.99,0.99,219164.0
2019-08-28 15:05:00,0.99,0.99,0.98,0.98,510752.0,0.99,0.99,0.98,0.98,510752.0
2019-08-28 15:10:00,0.98,0.98,0.97,0.98,716828.0,0.98,0.98,0.97,0.98,716828.0
2019-08-28 15:15:00,0.98,0.98,0.97,0.97,1100136.0,0.98,0.98,0.97,0.97,1100136.0
2019-08-28 15:20:00,0.97,0.98,0.97,0.98,275732.0,0.97,0.98,0.97,0.98,275732.0
2019-08-28 15:25:00,0.98,0.98,0.97,0.98,182628.0,0.98,0.98,0.97,0.98,182628.0
2019-08-28 15:30:00,0.98,0.98,0.97,0.98,181620.0,0.98,0.98,0.97,0.98,181620.0
2019-08-28 15:35:00,0.98,0.98,0.97,0.98,475592.0,0.98,0.98,0.97,0.98,475592.0
2019-08-28 15:40:00,0.98,0.98,0.97,0.98,163304.0,0.98,0.98,0.97,0.98,163304.0
2019-08-28 15:45:00,0.98,0.98,0.97,0.98,229400.0,0.98,0.98,0.97,0.98,229400.0
2019-08-28 15:50:00,0.97,0.98,0.97,0.97,425648.0,0.97,0.98,0.97,0.97,425648.0
2019-08-28 15:55:00,0.97,0.98,0.97,0.97,1971016.0,0.97,0.98,0.97,0.97,1971016.0
2019-08-29 09:30:00,0.98,1.01,0.94,0.97,2686692.0,0.98,1.01,0.94,0.97,2686692.0
2019-08-29 09:35:00,0.97,0.98,0.96,0.96,916316.0,0.97,0.98,0.96,0.96,916316.0
2019-08-29 09:40:00,0.96,0.98,0.95,0.98,559240.0,0.96,0.98,0.95,0.98,559240.0
2019-08-29 09:45:00,0.98,0.98,0.97,0.97,423104.0,0.98,0.98,0.97,0.97,423104.0
2019-08-29 09:50:00,0.97,0.98,0.97,0.98,390892.0,0.97,0.98,0.97,0.98,390892.0
2019-08-29 09:55:00,0.98,0.98,0.97,0.98,553012.0,0.98,0.98,0.97,0.98,553012.0
2019-08-29 10:00:00,0.98,0.98,0.97,0.97,260756.0,0.98,0.98,0.97,0.97,260756.0
2019-08-29 10:05:00,0.97,0.98,0.97,0.98,269072.0,0.97,0.98,0.97,0.98,269072.0
2019-08-29 10:10:00,0.98,0.98,0.97,0.97,227204.0,0.98,0.98,0.97,0.97,227204.0
2019-08-29 10:15:00,0.97,0.98,0.97,0.98,293816.0,0.97,0.98,0.97,0.98,293816.0
2019-08-29 10:20:00,0.98,0.98,0.97,0.97,115496.0,0.98,0.98,0.97,0.97,115496.0
2019-08-29 10:25:00,0.97,0.97,0.97,0.97,205484.0,0.97,0.97,0.97,0.97,205484.0
2019-08-29 10:30:00,0.97,0.97,0.96,0.97,288948.0,0.97,0.97,0.96,0.97,288948.0
2019-08-29 10:35:00,0.97,0.97,0.96,0.97,393064.0,0.97,0.97,0.96,0.97,393064.0
2019-08-29 10:40:00,0.97,0.97,0.96,0.97,151932.0,0.97,0.97,0.96,0.97,151932.0
2019-08-29 10:45:00,0.97,0.97,0.96,0.97,171188.0,0.97,0.97,0.96,0.97,171188.0
2019-08-29 10:50:00,0.97,0.98,0.97,0.97,169160.0,0.97,0.98,0.97,0.97,169160.0
2019-08-29 10:55:00,0.98,0.98,0.97,0.98,107712.0,0.98,0.98,0.97,0.98,107712.0
2019-08-29 11:00:00,0.98,1.01,0.97,0.99,3106380.0,0.98,1.01,0.97,0.99,3106380.0
2019-08-29 11:05:00,0.99,1.01,0.99,1.01,779952.0,0.99,1.01,0.99,1.01,779952.0
2019-08-29 11:10:00,1.01,1.01,0.97,1.01,1949508.0,1.01,1.01,0.97,1.01,1949508.0
2019-08-29 11:15:00,1.01,1.01,1.0,1.01,389344.0,1.01,1.01,1.0,1.01,389344.0
2019-08-29 11:20:00,1.01,1.01,1.0,1.01,268996.0,1.01,1.01,1.0,1.01,268996.0
2019-08-29 11:25:00,1.01,1.01,1.0,1.01,303752.0,1.01,1.01,1.0,1.01,303752.0
2019-08-29 11:30:00,1.01,1.01,1.01,1.01,778164.0,1.01,1.01,1.01,1.01,778164.0
2019-08-29 11:35:00,1.01,1.02,1.01,1.02,757100.0,1.01,1.02,1.01,1.02,757100.0
2019-08-29 11:40:00,1.02,1.02,1.01,1.02,751512.0,1.02,1.02,1.01,1.02,751512.0
2019-08-29 11:45:00,1.03,1.03,1.02,1.02,657992.0,1.03,1.03,1.02,1.02,657992.0
2019-08-29 11:50:00,1.02,1.03,1.01,1.03,358052.0,1.02,1.03,1.01,1.03,358052.0
2019-08-29 11:55:00,1.03,1.04,1.02,1.03,1599428.0,1.03,1.04,1.02,1.03,1599428.0
2019-08-29 12:00:00,1.03,1.06,1.03,1.05,3949452.0,1.03,1.06,1.03,1.05,3949452.0
2019-08-29 12:05:00,1.05,1.07,1.05,1.06,2722116.0,1.05,1.07,1.05,1.06,2722116.0
2019-08-29 12:10:00,1.06,1.07,1.05,1.05,1631056.0,1.06,1.07,1.05,1.05,1631056.0
2019-08-29 12:15:00,1.05,1.06,1.05,1.05,1115588.0,1.05,1.06,1.05,1.05,1115588.0
2019-08-29 12:20:00,1.05,1.06,1.05,1.06,554056.0,1.05,1.06,1.05,1.06,554056.0
2019-08-29 12:25:00,1.06,1.06,1.04,1.05,669672.0,1.06,1.06,1.04,1.05,669672.0
2019-08-29 12:30:00,1.05,1.05,1.05,1.05,469012.0,1.05,1.05,1.05,1.05,469012.0
2019-08-29 12:35:00,1.05,1.05,1.03,1.03,2403764.0,1.05,1.05,1.03,1.03,2403764.0
2019-08-29 12:40:00,1.03,1.04,1.03,1.04,599412.0,1.03,1.04,1.03,1.04,599412.0
2019-08-29 12:45:00,1.04,1.04,1.03,1.03,433096.0,1.04,1.04,1.03,1.03,433096.0
2019-08-29 12:50:00,1.03,1.03,1.03,1.03,766768.0,1.03,1.03,1.03,1.03,766768.0
2019-08-29 12:55:00,1.03,1.03,1.02,1.03,574372.0,1.03,1.03,1.02,1.03,574372.0
2019-08-29 13:00:00,1.03,1.03,1.02,1.03,608496.0,1.03,1.03,1.02,1.03,608496.0
2019-08-29 13:05:00,1.03,1.03,1.03,1.03,454732.0,1.03,1.03,1.03,1.03,454732.0
2019-08-29 13:10:00,1.03,1.04,1.03,1.04,201892.0,1.03,1.04,1.03,1.04,201892.0
2019-08-29 13:15:00,1.04,1.04,1.03,1.04,323708.0,1.04,1.04,1.03,1.04,323708.0
2019-08-29 13:20:00,1.04,1.04,1.03,1.03,135272.0,1.04,1.04,1.03,1.03,135272.0
2019-08-29 13:25:00,1.03,1.03,1.03,1.03,119940.0,1.03,1.03,1.03,1.03,119940.0
2019-08-29 13:30:00,1.03,1.03,1.03,1.03,191308.0,1.03,1.03,1.03,1.03,191308.0
2019-08-29 13:35:00,1.03,1.04,1.03,1.04,236836.0,1.03,1.04,1.03,1.04,236836.0
2019-08-29 13:40:00,1.04,1.05,1.03,1.04,364020.0,1.04,1.05,1.03,1.04,364020.0
2019-08-29 13:45:00,1.04,1.05,1.04,1.05,358216.0,1.04,1.05,1.04,1.05,358216.0
2019-08-29 13:50:00,1.05,1.05,1.04,1.04,265120.0,1.05,1.05,1.04,1.04,265120.0
2019-08-29 13:55:00,1.05,1.05,1.04,1.04,301484.0,1.05,1.05,1.04,1.04,301484.0
2019-08-29 14:00:00,1.04,1.04,1.04,1.04,149676.0,1.04,1.04,1.04,1.04,149676.0
2019-08-29 14:05:00,1.04,1.05,1.03,1.04,157068.0,1.04,1.05,1.03,1.04,157068.0
2019-08-29 14:10:00,1.04,1.05,1.04,1.05,190472.0,1.04,1.05,1.04,1.05,190472.0
2019-08-29 14:15:00,1.05,1.05,1.05,1.05,196508.0,1.05,1.05,1.05,1.05,196508.0
2019-08-29 14:20:00,1.05,1.06,1.05,1.05,778076.0,1.05,1.06,1.05,1.05,778076.0
2019-08-29 14:25:00,1.05,1.06,1.05,1.06,135584.0,1.05,1.06,1.05,1.06,135584.0
2019-08-29 14:30:00,1.06,1.06,1.05,1.05,339420.0,1.06,1.06,1.05,1.05,339420.0
2019-08-29 14:35:00,1.05,1.07,1.05,1.07,633116.0,1.05,1.07,1.05,1.07,633116.0
2019-08-29 14:40:00,1.07,1.07,1.06,1.07,539552.0,1.07,1.07,1.06,1.07,539552.0
2019-08-29 14:45:00,1.07,1.07,1.06,1.07,158804.0,1.07,1.07,1.06,1.07,158804.0
2019-08-29 14:50:00,1.07,1.07,1.07,1.07,234100.0,1.07,1.07,1.07,1.07,234100.0
2019-08-29 14:55:00,1.07,1.07,1.07,1.07,351152.0,1.07,1.07,1.07,1.07,351152.0
2019-08-29 15:00:00,1.07,1.07,1.05,1.06,472924.0,1.07,1.07,1.05,1.06,472924.0
2019-08-29 15:05:00,1.06,1.06,1.05,1.05,244088.0,1.06,1.06,1.05,1.05,244088.0
2019-08-29 15:10:00,1.05,1.06,1.05,1.06,585412.0,1.05,1.06,1.05,1.06,585412.0
2019-08-29 15:15:00,1.06,1.07,1.06,1.06,161584.0,1.06,1.07,1.06,1.06,161584.0
2019-08-29 15:20:00,1.07,1.07,1.06,1.06,349932.0,1.07,1.07,1.06,1.06,349932.0
2019-08-29 15:25:00,1.06,1.07,1.05,1.06,1035100.0,1.06,1.07,1.05,1.06,1035100.0
2019-08-29 15:30:00,1.06,1.06,1.05,1.06,301816.0,1.06,1.06,1.05,1.06,301816.0
2019-08-29 15:35:00,1.05,1.06,1.05,1.06,221024.0,1.05,1.06,1.05,1.06,221024.0
2019-08-29 15:40:00,1.06,1.07,1.06,1.06,351344.0,1.06,1.07,1.06,1.06,351344.0
2019-08-29 15:45:00,1.06,1.07,1.06,1.07,794884.0,1.06,1.07,1.06,1.07,794884.0
2019-08-29 15:50:00,1.07,1.07,1.06,1.06,934584.0,1.07,1.07,1.06,1.06,934584.0
2019-08-29 15:55:00,1.07,1.07,1.06,1.06,1603672.0,1.07,1.07,1.06,1.06,1603672.0
2019-08-30 09:30:00,1.07,1.09,1.06,1.08,1624940.0,1.07,1.09,1.06,1.08,1624940.0
2019-08-30 09:35:00,1.08,1.08,1.06,1.06,867876.0,1.08,1.08,1.06,1.06,867876.0
2019-08-30 09:40:00,1.06,1.07,1.04,1.05,1466188.0,1.06,1.07,1.04,1.05,1466188.0
2019-08-30 09:45:00,1.05,1.06,1.03,1.04,990648.0,1.05,1.06,1.03,1.04,990648.0
2019-08-30 09:50:00,1.04,1.04,1.03,1.03,865992.0,1.04,1.04,1.03,1.03,865992.0
2019-08-30 09:55:00,1.03,1.04,1.03,1.04,394788.0,1.03,1.04,1.03,1.04,394788.0
2019-08-30 10:00:00,1.04,1.05,1.03,1.04,428496.0,1.04,1.05,1.03,1.04,428496.0
2019-08-30 10:05:00,1.04,1.05,1.04,1.05,295512.0,1.04,1.05,1.04,1.05,295512.0
2019-08-30 10:10:00,1.05,1.06,1.05,1.06,657248.0,1.05,1.06,1.05,1.06,657248.0
2019-08-30 10:15:00,1.06,1.06,1.05,1.05,453552.0,1.06,1.06,1.05,1.05,453552.0
2019-08-30 10:20:00,1.05,1.05,1.03,1.03,860712.0,1.05,1.05,1.03,1.03,860712.0
2019-08-30 10:25:00,1.03,1.04,1.03,1.03,339208.0,1.03,1.04,1.03,1.03,339208.0
2019-08-30 10:30:00,1.03,1.04,1.03,1.03,387808.0,1.03,1.04,1.03,1.03,387808.0
2019-08-30 10:35:00,1.03,1.03,1.02,1.03,664220.0,1.03,1.03,1.02,1.03,664220.0
2019-08-30 10:40:00,1.03,1.03,1.02,1.02,401240.0,1.03,1.03,1.02,1.02,401240.0
2019-08-30 10:45:00,1.02,1.03,1.02,1.03,267452.0,1.02,1.03,1.02,1.03,267452.0
2019-08-30 10:50:00,1.03,1.03,1.02,1.02,551168.0,1.03,1.03,1.02,1.02,551168.0
2019-08-30 10:55:00,1.02,1.03,1.01,1.01,886796.0,1.02,1.03,1.01,1.01,886796.0
2019-08-30 11:00:00,1.01,1.01,0.99,1.0,933080.0,1.01,1.01,0.99,1.0,933080.0
2019-08-30 11:05:00,1.0,1.01,0.99,1.0,870716.0,1.0,1.01,0.99,1.0,870716.0
2019-08-30 11:10:00,1.0,1.0,0.99,1.0,767668.0,1.0,1.0,0.99,1.0,767668.0
2019-08-30 11:15:00,1.0,1.0,0.99,1.0,324416.0,1.0,1.0,0.99,1.0,324416.0
2019-08-30 11:20:00,1.0,1.01,1.0,1.01,406336.0,1.0,1.01,1.0,1.01,406336.0
2019-08-30 11:25:00,1.01,1.02,1.01,1.02,478992.0,1.01,1.02,1.01,1.02,478992.0
2019-08-30 11:30:00,1.02,1.02,1.01,1.01,247140.0,1.02,1.02,1.01,1.01,247140.0
2019-08-30 11:35:00,1.01,1.01,1.01,1.01,584128.0,1.01,1.01,1.01,1.01,584128.0
2019-08-30 11:40:00,1.01,1.03,1.01,1.02,653768.0,1.01,1.03,1.01,1.02,653768.0
2019-08-30 11:45:00,1.02,1.03,1.02,1.02,358904.0,1.02,1.03,1.02,1.02,358904.0
2019-08-30 11:50:00,1.02,1.03,1.02,1.02,410048.0,1.02,1.03,1.02,1.02,410048.0
2019-08-30 11:55:00,1.03,1.03,1.02,1.03,383296.0,1.03,1.03,1.02,1.03,383296.0
2019-08-30 12:00:00,1.03,1.03,1.03,1.03,143104.0,1.03,1.03,1.03,1.03,143104.0
2019-08-30 12:05:00,1.03,1.03,1.02,1.02,361628.0,1.03,1.03,1.02,1.02,361628.0
2019-08-30 12:10:00,1.02,1.03,1.02,1.02,64016.0,1.02,1.03,1.02,1.02,64016.0
2019-08-30 12:15:00,1.03,1.03,1.02,1.03,339276.0,1.03,1.03,1.02,1.03,339276.0
2019-08-30 12:20:00,1.03,1.03,1.01,1.01,265212.0,1.03,1.03,1.01,1.01,265212.0
2019-08-30 12:25:00,1.01,1.02,1.01,1.01,45668.0,1.01,1.02,1.01,1.01,45668.0
2019-08-30 12:30:00,1.01,1.01,1.01,1.01,174248.0,1.01,1.01,1.01,1.01,174248.0
2019-08-30 12:35:00,1.01,1.02,1.01,1.02,272292.0,1.01,1.02,1.01,1.02,272292.0
2019-08-30 12:40:00,1.02,1.03,1.02,1.03,194716.0,1.02,1.03,1.02,1.03,194716.0
2019-08-30 12:45:00,1.03,1.03,1.02,1.03,458352.0,1.03,1.03,1.02,1.03,458352.0
2019-08-30 12:50:00,1.03,1.03,1.03,1.03,170948.0,1.03,1.03,1.03,1.03,170948.0
2019-08-30 12:55:00,1.03,1.03,1.02,1.02,238140.0,1.03,1.03,1.02,1.02,238140.0
2019-08-30 13:00:00,1.02,1.03,1.02,1.03,424228.0,1.02,1.03,1.02,1.03,424228.0
2019-08-30 13:05:00,1.03,1.03,1.02,1.02,201288.0,1.03,1.03,1.02,1.02,201288.0
2019-08-30 13:10:00,1.02,1.02,1.02,1.02,205572.0,1.02,1.02,1.02,1.02,205572.0
2019-08-30 13:15:00,1.02,1.02,1.02,1.02,67540.0,1.02,1.02,1.02,1.02,67540.0
2019-08-30 13:20:00,1.02,1.02,1.01,1.02,487488.0,1.02,1.02,1.01,1.02,487488.0
2019-08-30 13:25:00,1.02,1.02,1.02,1.02,236808.0,1.02,1.02,1.02,1.02,236808.0
2019-08-30 13:30:00,1.02,1.02,1.01,1.01,605056.0,1.02,1.02,1.01,1.01,605056.0
2019-08-30 13:35:00,1.01,1.01,1.01,1.01,81392.0,1.01,1.01,1.01,1.01,81392.0
2019-08-30 13:40:00,1.01,1.01,1.0,1.0,694636.0,1.01,1.01,1.0,1.0,694636.0
2019-08-30 13:45:00,1.0,1.0,1.0,1.0,152096.0,1.0,1.0,1.0,1.0,152096.0
2019-08-30 13:50:00,1.0,1.0,1.0,1.0,379388.0,1.0,1.0,1.0,1.0,379388.0
2019-08-30 13:55:00,1.0,1.01,0.99,1.0,634144.0,1.0,1.01,0.99,1.0,634144.0
2019-08-30 14:00:00,1.0,1.0,1.0,1.0,105564.0,1.0,1.0,1.0,1.0,105564.0
2019-08-30 14:05:00,1.0,1.0,1.0,1.0,69060.0,1.0,1.0,1.0,1.0,69060.0
2019-08-30 14:10:00,1.0,1.0,0.98,0.99,949148.0,1.0,1.0,0.98,0.99,949148.0
2019-08-30 14:15:00,0.99,1.0,0.99,0.99,375904.0,0.99,1.0,0.99,0.99,375904.0
2019-08-30 14:20:00,0.99,1.0,0.99,1.0,183912.0,0.99,1.0,0.99,1.0,183912.0
2019-08-30 14:25:00,1.0,1.0,0.99,0.99,150044.0,1.0,1.0,0.99,0.99,150044.0
2019-08-30 14:30:00,0.99,0.99,0.99,0.99,253268.0,0.99,0.99,0.99,0.99,253268.0
2019-08-30 14:35:00,0.99,0.99,0.99,0.99,455308.0,0.99,0.99,0.99,0.99,455308.0
2019-08-30 14:40:00,0.99,0.99,0.99,0.99,202516.0,0.99,0.99,0.99,0.99,202516.0
2019-08-30 14:45:00,0.99,0.99,0.99,0.99,74768.0,0.99,0.99,0.99,0.99,74768.0
2019-08-30 14:50:00,0.99,0.99,0.98,0.98,882120.0,0.99,0.99,0.98,0.98,882120.0
2019-08-30 14:55:00,0.98,0.99,0.98,0.99,672448.0,0.98,0.99,0.98,0.99,672448.0
2019-08-30 15:00:00,0.99,0.99,0.99,0.99,560668.0,0.99,0.99,0.99,0.99,560668.0
2019-08-30 15:05:00,0.99,1.0,0.99,1.0,350940.0,0.99,1.0,0.99,1.0,350940.0
2019-08-30 15:10:00,1.0,1.0,0.99,1.0,432240.0,1.0,1.0,0.99,1.0,432240.0
2019-08-30 15:15:00,1.0,1.0,1.0,1.0,384220.0,1.0,1.0,1.0,1.0,384220.0
2019-08-30 15:20:00,1.0,1.0,0.99,0.99,549216.0,1.0,1.0,0.99,0.99,549216.0
2019-08-30 15:25:00,0.99,1.01,0.99,1.0,975960.0,0.99,1.01,0.99,1.0,975960.0
2019-08-30 15:30:00,1.0,1.01,1.0,1.0,625444.0,1.0,1.01,1.0,1.0,625444.0
2019-08-30 15:35:00,1.0,1.0,1.0,1.0,173296.0,1.0,1.0,1.0,1.0,173296.0
2019-08-30 15:40:00,1.0,1.0,1.0,1.0,618544.0,1.0,1.0,1.0,1.0,618544.0
2019-08-30 15:45:00,1.0,1.0,1.0,1.0,366324.0,1.0,1.0,1.0,1.0,366324.0
2019-08-30 15:50:00,1.0,1.0,0.99,1.0,976500.0,1.0,1.0,0.99,1.0,976500.0
2019-08-30 15:55:00,1.0,1.0,0.99,0.99,2095240.0,1.0,1.0,0.99,0.99,2095240.0
2019-09-03 09:30:00,1.0,1.0,0.97,0.98,1566996.0,1.0,1.0,0.97,0.98,1566996.0
2019-09-03 09:35:00,0.98,1.0,0.98,1.0,763144.0,0.98,1.0,0.98,1.0,763144.0
2019-09-03 09:40:00,1.0,1.01,1.0,1.01,1094368.0,1.0,1.01,1.0,1.01,1094368.0
2019-09-03 09:45:00,1.01,1.02,1.0,1.01,632404.0,1.01,1.02,1.0,1.01,632404.0
2019-09-03 09:50:00,1.0,1.01,1.0,1.01,343440.0,1.0,1.01,1.0,1.01,343440.0
2019-09-03 09:55:00,1.01,1.01,0.99,0.99,905228.0,1.01,1.01,0.99,0.99,905228.0
2019-09-03 10:00:00,0.99,0.99,0.95,0.96,1291152.0,0.99,0.99,0.95,0.96,1291152.0
2019-09-03 10:05:00,0.96,0.97,0.96,0.96,433332.0,0.96,0.97,0.96,0.96,433332.0
2019-09-03 10:10:00,0.96,0.97,0.96,0.96,371156.0,0.96,0.97,0.96,0.96,371156.0
2019-09-03 10:15:00,0.96,0.96,0.95,0.96,362284.0,0.96,0.96,0.95,0.96,362284.0
2019-09-03 10:20:00,0.96,0.96,0.96,0.96,89556.0,0.96,0.96,0.96,0.96,89556.0
2019-09-03 10:25:00,0.96,0.96,0.95,0.96,492192.0,0.96,0.96,0.95,0.96,492192.0
2019-09-03 10:30:00,0.96,0.96,0.95,0.95,699096.0,0.96,0.96,0.95,0.95,699096.0
2019-09-03 10:35:00,0.95,0.96,0.95,0.95,228660.0,0.95,0.96,0.95,0.95,228660.0
2019-09-03 10:40:00,0.95,0.96,0.95,0.95,393424.0,0.95,0.96,0.95,0.95,393424.0
2019-09-03 10:45:00,0.95,0.95,0.94,0.95,567760.0,0.95,0.95,0.94,0.95,567760.0
2019-09-03 10:50:00,0.95,0.96,0.95,0.96,340704.0,0.95,0.96,0.95,0.96,340704.0
2019-09-03 10:55:00,0.96,0.96,0.95,0.96,136084.0,0.96,0.96,0.95,0.96,136084.0
2019-09-03 11:00:00,0.96,0.96,0.95,0.96,181468.0,0.96,0.96,0.95,0.96,181468.0
2019-09-03 11:05:00,0.95,0.96,0.95,0.95,273248.0,0.95,0.96,0.95,0.95,273248.0
2019-09-03 11:10:00,0.95,0.95,0.94,0.94,407368.0,0.95,0.95,0.94,0.94,407368.0
2019-09-03 11:15:00,0.94,0.94,0.94,0.94,647880.0,0.94,0.94,0.94,0.94,647880.0
2019-09-03 11:20:00,0.94,0.95,0.94,0.94,314328.0,0.94,0.95,0.94,0.94,314328.0
2019-09-03 11:25:00,0.94,0.94,0.94,0.94,307856.0,0.94,0.94,0.94,0.94,307856.0
2019-09-03 11:30:00,0.94,0.94,0.94,0.94,288240.0,0.94,0.94,0.94,0.94,288240.0
2019-09-03 11:35:00,0.94,0.94,0.93,0.94,411964.0,0.94,0.94,0.93,0.94,411964.0
2019-09-03 11:40:00,0.94,0.94,0.93,0.93,709928.0,0.94,0.94,0.93,0.93,709928.0
2019-09-03 11:45:00,0.93,0.94,0.93,0.94,542856.0,0.93,0.94,0.93,0.94,542856.0
2019-09-03 11:50:00,0.93,0.94,0.93,0.93,166212.0,0.93,0.94,0.93,0.93,166212.0
2019-09-03 11:55:00,0.93,0.93,0.93,0.93,306052.0,0.93,0.93,0.93,0.93,306052.0
2019-09-03 12:00:00,0.93,0.93,0.92,0.92,1404836.0,0.93,0.93,0.92,0.92,1404836.0
2019-09-03 12:05:00,0.92,0.92,0.92,0.92,887760.0,0.92,0.92,0.92,0.92,887760.0
2019-09-03 12:10:00,0.92,0.93,0.92,0.93,224024.0,0.92,0.93,0.92,0.93,224024.0
2019-09-03 12:15:00,0.93,0.93,0.92,0.93,296244.0,0.93,0.93,0.92,0.93,296244.0
2019-09-03 12:20:00,0.93,0.93,0.93,0.93,402200.0,0.93,0.93,0.93,0.93,402200.0
2019-09-03 12:25:00,0.93,0.93,0.92,0.93,390848.0,0.93,0.93,0.92,0.93,390848.0
2019-09-03 12:30:00,0.92,0.93,0.92,0.92,191332.0,0.92,0.93,0.92,0.92,191332.0
2019-09-03 12:35:00,0.92,0.93,0.92,0.92,277716.0,0.92,0.93,0.92,0.92,277716.0
2019-09-03 12:40:00,0.92,0.92,0.92,0.92,198432.0,0.92,0.92,0.92,0.92,198432.0
2019-09-03 12:45:00,0.92,0.92,0.92,0.92,185620.0,0.92,0.92,0.92,0.92,185620.0
2019-09-03 12:50:00,0.92,0.92,0.92,0.92,251796.0,0.92,0.92,0.92,0.92,251796.0
2019-09-03 12:55:00,0.92,0.92,0.92,0.92,92428.0,0.92,0.92,0.92,0.92,92428.0
2019-09-03 13:00:00,0.92,0.93,0.92,0.92,316692.0,0.92,0.93,0.92,0.92,316692.0
2019-09-03 13:05:00,0.92,0.93,0.92,0.93,119960.0,0.92,0.93,0.92,0.93,119960.0
2019-09-03 13:10:00,0.93,0.93,0.92,0.92,364968.0,0.93,0.93,0.92,0.92,364968.0
2019-09-03 13:15:00,0.92,0.93,0.92,0.93,270180.0,0.92,0.93,0.92,0.93,270180.0
2019-09-03 13:20:00,0.93,0.93,0.93,0.93,85896.0,0.93,0.93,0.93,0.93,85896.0
2019-09-03 13:25:00,0.93,0.93,0.92,0.93,205960.0,0.93,0.93,0.92,0.93,205960.0
2019-09-03 13:30:00,0.93,0.93,0.92,0.93,217496.0,0.93,0.93,0.92,0.93,217496.0
2019-09-03 13:35:00,0.93,0.93,0.93,0.93,97232.0,0.93,0.93,0.93,0.93,97232.0
2019-09-03 13:40:00,0.93,0.93,0.93,0.93,112564.0,0.93,0.93,0.93,0.93,112564.0
2019-09-03 13:45:00,0.93,0.94,0.93,0.94,1620796.0,0.93,0.94,0.93,0.94,1620796.0
2019-09-03 13:50:00,0.94,0.94,0.94,0.94,315532.0,0.94,0.94,0.94,0.94,315532.0
2019-09-03 13:55:00,0.94,0.95,0.94,0.95,332484.0,0.94,0.95,0.94,0.95,332484.0
2019-09-03 14:00:00,0.95,0.96,0.95,0.96,377284.0,0.95,0.96,0.95,0.96,377284.0
2019-09-03 14:05:00,0.96,0.96,0.95,0.95,471080.0,0.96,0.96,0.95,0.95,471080.0
2019-09-03 14:10:00,0.95,0.96,0.95,0.96,563124.0,0.95,0.96,0.95,0.96,563124.0
2019-09-03 14:15:00,0.95,0.96,0.95,0.96,334260.0,0.95,0.96,0.95,0.96,334260.0
2019-09-03 14:20:00,0.96,0.96,0.95,0.96,233200.0,0.96,0.96,0.95,0.96,233200.0
2019-09-03 14:25:00,0.96,0.96,0.95,0.95,53484.0,0.96,0.96,0.95,0.95,53484.0
2019-09-03 14:30:00,0.95,0.96,0.95,0.96,299036.0,0.95,0.96,0.95,0.96,299036.0
2019-09-03 14:35:00,0.95,0.96,0.95,0.95,123784.0,0.95,0.96,0.95,0.95,123784.0
2019-09-03 14:40:00,0.95,0.95,0.95,0.95,290392.0,0.95,0.95,0.95,0.95,290392.0
2019-09-03 14:45:00,0.95,0.95,0.94,0.95,331600.0,0.95,0.95,0.94,0.95,331600.0
2019-09-03 14:50:00,0.95,0.95,0.95,0.95,85264.0,0.95,0.95,0.95,0.95,85264.0
2019-09-03 14:55:00,0.95,0.95,0.94,0.95,146016.0,0.95,0.95,0.94,0.95,146016.0
2019-09-03 15:00:00,0.94,0.95,0.94,0.95,440700.0,0.94,0.95,0.94,0.95,440700.0
2019-09-03 15:05:00,0.95,0.95,0.94,0.95,178088.0,0.95,0.95,0.94,0.95,178088.0
2019-09-03 15:10:00,0.95,0.95,0.94,0.94,66456.0,0.95,0.95,0.94,0.94,66456.0
2019-09-03 15:15:00,0.95,0.95,0.94,0.95,362176.0,0.95,0.95,0.94,0.95,362176.0
2019-09-03 15:20:00,0.95,0.96,0.95,0.95,477380.0,0.95,0.96,0.95,0.95,477380.0
2019-09-03 15:25:00,0.95,0.95,0.95,0.95,155292.0,0.95,0.95,0.95,0.95,155292.0
2019-09-03 15:30:00,0.95,0.95,0.95,0.95,185968.0,0.95,0.95,0.95,0.95,185968.0
2019-09-03 15:35:00,0.95,0.95,0.95,0.95,216304.0,0.95,0.95,0.95,0.95,216304.0
2019-09-03 15:40:00,0.95,0.95,0.94,0.95,766676.0,0.95,0.95,0.94,0.95,766676.0
2019-09-03 15:45:00,0.95,0.95,0.95,0.95,587192.0,0.95,0.95,0.95,0.95,587192.0
2019-09-03 15:50:00,0.95,0.95,0.95,0.95,965416.0,0.95,0.95,0.95,0.95,965416.0
2019-09-03 15:55:00,0.95,0.95,0.95,0.95,1523736.0,0.95,0.95,0.95,0.95,1523736.0
2019-09-04 09:30:00,0.97,0.98,0.97,0.98,648528.0,0.97,0.98,0.97,0.98,648528.0
2019-09-04 09:35:00,0.98,0.98,0.97,0.97,504672.0,0.98,0.98,0.97,0.97,504672.0
2019-09-04 09:40:00,0.97,0.98,0.97,0.98,256572.0,0.97,0.98,0.97,0.98,256572.0
2019-09-04 09:45:00,0.98,0.99,0.98,0.99,579312.0,0.98,0.99,0.98,0.99,579312.0
2019-09-04 09:50:00,0.99,1.0,0.99,0.99,492448.0,0.99,1.0,0.99,0.99,492448.0
2019-09-04 09:55:00,0.99,0.99,0.99,0.99,278772.0,0.99,0.99,0.99,0.99,278772.0
2019-09-04 10:00:00,0.99,0.99,0.99,0.99,287168.0,0.99,0.99,0.99,0.99,287168.0
2019-09-04 10:05:00,0.99,0.99,0.98,0.98,591128.0,0.99,0.99,0.98,0.98,591128.0
2019-09-04 10:10:00,0.99,0.99,0.98,0.98,388192.0,0.99,0.99,0.98,0.98,388192.0
2019-09-04 10:15:00,0.98,0.98,0.98,0.98,371368.0,0.98,0.98,0.98,0.98,371368.0
2019-09-04 10:20:00,0.98,0.98,0.98,0.98,167384.0,0.98,0.98,0.98,0.98,167384.0
2019-09-04 10:25:00,0.98,0.98,0.98,0.98,153896.0,0.98,0.98,0.98,0.98,153896.0
2019-09-04 10:30:00,0.98,0.98,0.98,0.98,80440.0,0.98,0.98,0.98,0.98,80440.0
2019-09-04 10:35:00,0.98,0.98,0.98,0.98,75544.0,0.98,0.98,0.98,0.98,75544.0
2019-09-04 10:40:00,0.98,0.98,0.98,0.98,87328.0,0.98,0.98,0.98,0.98,87328.0
2019-09-04 10:45:00,0.98,0.99,0.98,0.98,86252.0,0.98,0.99,0.98,0.98,86252.0
2019-09-04 10:50:00,0.99,0.99,0.98,0.99,245652.0,0.99,0.99,0.98,0.99,245652.0
2019-09-04 10:55:00,0.99,0.99,0.98,0.99,231884.0,0.99,0.99,0.98,0.99,231884.0
2019-09-04 11:00:00,0.99,0.99,0.98,0.98,211360.0,0.99,0.99,0.98,0.98,211360.0
2019-09-04 11:05:00,0.99,0.99,0.98,0.99,135796.0,0.99,0.99,0.98,0.99,135796.0
2019-09-04 11:10:00,0.99,0.99,0.98,0.98,189840.0,0.99,0.99,0.98,0.98,189840.0
2019-09-04 11:15:00,0.98,0.98,0.98,0.98,121032.0,0.98,0.98,0.98,0.98,121032.0
2019-09-04 11:20:00,0.98,0.99,0.98,0.99,190256.0,0.98,0.99,0.98,0.99,190256.0
2019-09-04 11:25:00,0.99,0.99,0.98,0.98,137312.0,0.99,0.99,0.98,0.98,137312.0
2019-09-04 11:30:00,0.99,0.99,0.98,0.99,189820.0,0.99,0.99,0.98,0.99,189820.0
2019-09-04 11:35:00,0.99,0.99,0.98,0.99,57796.0,0.99,0.99,0.98,0.99,57796.0
2019-09-04 11:40:00,0.99,0.99,0.98,0.98,148360.0,0.99,0.99,0.98,0.98,148360.0
2019-09-04 11:45:00,0.98,0.98,0.98,0.98,169492.0,0.98,0.98,0.98,0.98,169492.0
2019-09-04 11:50:00,0.98,0.98,0.97,0.97,348984.0,0.98,0.98,0.97,0.97,348984.0
2019-09-04 11:55:00,0.97,0.98,0.97,0.97,126864.0,0.97,0.98,0.97,0.97,126864.0
2019-09-04 12:00:00,0.97,0.97,0.97,0.97,73228.0,0.97,0.97,0.97,0.97,73228.0
2019-09-04 12:05:00,0.97,0.97,0.97,0.97,73240.0,0.97,0.97,0.97,0.97,73240.0
2019-09-04 12:10:00,0.97,0.97,0.97,0.97,200820.0,0.97,0.97,0.97,0.97,200820.0
2019-09-04 12:15:00,0.97,0.97,0.96,0.97,133960.0,0.97,0.97,0.96,0.97,133960.0
2019-09-04 12:20:00,0.96,0.97,0.96,0.97,234440.0,0.96,0.97,0.96,0.97,234440.0
2019-09-04 12:25:00,0.97,0.98,0.97,0.98,177844.0,0.97,0.98,0.97,0.98,177844.0
2019-09-04 12:30:00,0.98,0.98,0.98,0.98,181528.0,0.98,0.98,0.98,0.98,181528.0
2019-09-04 12:35:00,0.98,0.98,0.98,0.98,131924.0,0.98,0.98,0.98,0.98,131924.0
2019-09-04 12:40:00,0.98,0.98,0.97,0.98,83556.0,0.98,0.98,0.97,0.98,83556.0
2019-09-04 12:45:00,0.98,0.98,0.97,0.98,206424.0,0.98,0.98,0.97,0.98,206424.0
2019-09-04 12:50:00,0.98,0.98,0.97,0.98,138148.0,0.98,0.98,0.97,0.98,138148.0
2019-09-04 12:55:00,0.97,0.98,0.97,0.98,41584.0,0.97,0.98,0.97,0.98,41584.0
2019-09-04 13:00:00,0.98,0.98,0.97,0.98,77348.0,0.98,0.98,0.97,0.98,77348.0
2019-09-04 13:05:00,0.98,0.98,0.98,0.98,51072.0,0.98,0.98,0.98,0.98,51072.0
2019-09-04 13:10:00,0.98,0.98,0.98,0.98,144028.0,0.98,0.98,0.98,0.98,144028.0
2019-09-04 13:15:00,0.98,0.98,0.98,0.98,55336.0,0.98,0.98,0.98,0.98,55336.0
2019-09-04 13:20:00,0.98,0.98,0.98,0.98,26520.0,0.98,0.98,0.98,0.98,26520.0
2019-09-04 13:25:00,0.98,0.99,0.98,0.99,173716.0,0.98,0.99,0.98,0.99,173716.0
2019-09-04 13:30:00,0.99,0.99,0.98,0.99,182872.0,0.99,0.99,0.98,0.99,182872.0
2019-09-04 13:35:00,0.99,0.99,0.98,0.99,72896.0,0.99,0.99,0.98,0.99,72896.0
2019-09-04 13:40:00,0.99,0.99,0.98,0.99,108424.0,0.99,0.99,0.98,0.99,108424.0
2019-09-04 13:45:00,0.99,0.99,0.98,0.98,135212.0,0.99,0.99,0.98,0.98,135212.0
2019-09-04 13:50:00,0.98,0.98,0.98,0.98,26168.0,0.98,0.98,0.98,0.98,26168.0
2019-09-04 13:55:00,0.98,0.99,0.98,0.99,57760.0,0.98,0.99,0.98,0.99,57760.0
2019-09-04 14:00:00,0.99,0.99,0.98,0.99,37608.0,0.99,0.99,0.98,0.99,37608.0
2019-09-04 14:05:00,0.99,0.99,0.98,0.99,130712.0,0.99,0.99,0.98,0.99,130712.0
2019-09-04 14:10:00,0.99,0.99,0.98,0.99,105384.0,0.99,0.99,0.98,0.99,105384.0
2019-09-04 14:15:00,0.99,0.99,0.99,0.99,139440.0,0.99,0.99,0.99,0.99,139440.0
2019-09-04 14:20:00,0.99,1.0,0.99,0.99,227724.0,0.99,1.0,0.99,0.99,227724.0
2019-09-04 14:25:00,0.99,1.0,0.99,0.99,92376.0,0.99,1.0,0.99,0.99,92376.0
2019-09-04 14:30:00,0.99,0.99,0.99,0.99,94084.0,0.99,0.99,0.99,0.99,94084.0
2019-09-04 14:35:00,0.99,0.99,0.99,0.99,52320.0,0.99,0.99,0.99,0.99,52320.0
2019-09-04 14:40:00,0.99,0.99,0.99,0.99,115696.0,0.99,0.99,0.99,0.99,115696.0
2019-09-04 14:45:00,0.99,0.99,0.99,0.99,39000.0,0.99,0.99,0.99,0.99,39000.0
2019-09-04 14:50:00,0.99,1.0,0.99,1.0,140548.0,0.99,1.0,0.99,1.0,140548.0
2019-09-04 14:55:00,1.0,1.0,0.99,0.99,81712.0,1.0,1.0,0.99,0.99,81712.0
2019-09-04 15:00:00,0.99,0.99,0.99,0.99,11512.0,0.99,0.99,0.99,0.99,11512.0
2019-09-04 15:05:00,0.99,1.0,0.99,1.0,51448.0,0.99,1.0,0.99,1.0,51448.0
2019-09-04 15:10:00,1.0,1.0,0.99,1.0,159612.0,1.0,1.0,0.99,1.0,159612.0
2019-09-04 15:15:00,0.99,1.0,0.99,1.0,352032.0,0.99,1.0,0.99,1.0,352032.0
2019-09-04 15:20:00,1.0,1.0,0.99,1.0,45652.0,1.0,1.0,0.99,1.0,45652.0
2019-09-04 15:25:00,0.99,1.0,0.99,1.0,185900.0,0.99,1.0,0.99,1.0,185900.0
2019-09-04 15:30:00,1.0,1.0,1.0,1.0,322804.0,1.0,1.0,1.0,1.0,322804.0
2019-09-04 15:35:00,1.0,1.0,0.99,1.0,351980.0,1.0,1.0,0.99,1.0,351980.0
2019-09-04 15:40:00,1.0,1.0,0.99,1.0,235956.0,1.0,1.0,0.99,1.0,235956.0
2019-09-04 15:45:00,1.0,1.0,1.0,1.0,574288.0,1.0,1.0,1.0,1.0,574288.0
2019-09-04 15:50:00,1.0,1.0,1.0,1.0,201488.0,1.0,1.0,1.0,1.0,201488.0
2019-09-04 15:55:00,1.0,1.0,0.99,1.0,1370732.0,1.0,1.0,0.99,1.0,1370732.0
2019-09-05 09:30:00,1.02,1.04,1.02,1.03,1017428.0,1.02,1.04,1.02,1.03,1017428.0
2019-09-05 09:35:00,1.03,1.04,1.03,1.03,386112.0,1.03,1.04,1.03,1.03,386112.0
2019-09-05 09:40:00,1.03,1.03,1.03,1.03,509248.0,1.03,1.03,1.03,1.03,509248.0
2019-09-05 09:45:00,1.03,1.03,1.02,1.03,281620.0,1.03,1.03,1.02,1.03,281620.0
2019-09-05 09:50:00,1.03,1.03,1.02,1.02,675940.0,1.03,1.03,1.02,1.02,675940.0
2019-09-05 09:55:00,1.02,1.03,1.02,1.02,528988.0,1.02,1.03,1.02,1.02,528988.0
2019-09-05 10:00:00,1.02,1.03,1.02,1.03,640932.0,1.02,1.03,1.02,1.03,640932.0
2019-09-05 10:05:00,1.03,1.03,1.03,1.03,434468.0,1.03,1.03,1.03,1.03,434468.0
2019-09-05 10:10:00,1.03,1.04,1.03,1.04,761912.0,1.03,1.04,1.03,1.04,761912.0
2019-09-05 10:15:00,1.04,1.05,1.04,1.05,295164.0,1.04,1.05,1.04,1.05,295164.0
2019-09-05 10:20:00,1.05,1.05,1.05,1.05,592600.0,1.05,1.05,1.05,1.05,592600.0
2019-09-05 10:25:00,1.05,1.05,1.04,1.04,541144.0,1.05,1.05,1.04,1.04,541144.0
2019-09-05 10:30:00,1.04,1.05,1.04,1.05,525248.0,1.04,1.05,1.04,1.05,525248.0
2019-09-05 10:35:00,1.05,1.05,1.04,1.04,219784.0,1.05,1.05,1.04,1.04,219784.0
2019-09-05 10:40:00,1.04,1.05,1.03,1.04,811672.0,1.04,1.05,1.03,1.04,811672.0
2019-09-05 10:45:00,1.04,1.04,1.03,1.04,522560.0,1.04,1.04,1.03,1.04,522560.0
2019-09-05 10:50:00,1.04,1.05,1.03,1.04,184176.0,1.04,1.05,1.03,1.04,184176.0
2019-09-05 10:55:00,1.04,1.04,1.03,1.03,210540.0,1.04,1.04,1.03,1.03,210540.0
2019-09-05 11:00:00,1.03,1.05,1.03,1.04,445220.0,1.03,1.05,1.03,1.04,445220.0
2019-09-05 11:05:00,1.04,1.04,1.03,1.03,343804.0,1.04,1.04,1.03,1.03,343804.0
2019-09-05 11:10:00,1.03,1.04,1.03,1.04,439972.0,1.03,1.04,1.03,1.04,439972.0
2019-09-05 11:15:00,1.04,1.04,1.03,1.04,380556.0,1.04,1.04,1.03,1.04,380556.0
2019-09-05 11:20:00,1.04,1.04,1.03,1.03,186044.0,1.04,1.04,1.03,1.03,186044.0
2019-09-05 11:25:00,1.03,1.04,1.03,1.04,133836.0,1.03,1.04,1.03,1.04,133836.0
2019-09-05 11:30:00,1.04,1.04,1.03,1.03,164860.0,1.04,1.04,1.03,1.03,164860.0
2019-09-05 11:35:00,1.03,1.03,1.03,1.03,95784.0,1.03,1.03,1.03,1.03,95784.0
2019-09-05 11:40:00,1.03,1.04,1.03,1.04,258936.0,1.03,1.04,1.03,1.04,258936.0
2019-09-05 11:45:00,1.04,1.04,1.03,1.04,267500.0,1.04,1.04,1.03,1.04,267500.0
2019-09-05 11:50:00,1.04,1.05,1.04,1.04,685796.0,1.04,1.05,1.04,1.04,685796.0
2019-09-05 11:55:00,1.04,1.04,1.04,1.04,206176.0,1.04,1.04,1.04,1.04,206176.0
2019-09-05 12:00:00,1.04,1.04,1.04,1.04,31672.0,1.04,1.04,1.04,1.04,31672.0
2019-09-05 12:05:00,1.04,1.04,1.04,1.04,96504.0,1.04,1.04,1.04,1.04,96504.0
2019-09-05 12:10:00,1.04,1.05,1.04,1.04,232176.0,1.04,1.05,1.04,1.04,232176.0
2019-09-05 12:15:00,1.04,1.04,1.04,1.04,69336.0,1.04,1.04,1.04,1.04,69336.0
2019-09-05 12:20:00,1.04,1.04,1.03,1.04,46680.0,1.04,1.04,1.03,1.04,46680.0
2019-09-05 12:25:00,1.04,1.04,1.04,1.04,54156.0,1.04,1.04,1.04,1.04,54156.0
2019-09-05 12:30:00,1.04,1.04,1.03,1.04,186976.0,1.04,1.04,1.03,1.04,186976.0
2019-09-05 12:35:00,1.04,1.04,1.03,1.04,83660.0,1.04,1.04,1.03,1.04,83660.0
2019-09-05 12:40:00,1.04,1.05,1.04,1.04,101936.0,1.04,1.05,1.04,1.04,101936.0
2019-09-05 12:45:00,1.04,1.05,1.04,1.04,254824.0,1.04,1.05,1.04,1.04,254824.0
2019-09-05 12:50:00,1.04,1.04,1.03,1.04,148988.0,1.04,1.04,1.03,1.04,148988.0
2019-09-05 12:55:00,1.04,1.05,1.03,1.04,157152.0,1.04,1.05,1.03,1.04,157152.0
2019-09-05 13:00:00,1.04,1.05,1.04,1.04,299684.0,1.04,1.05,1.04,1.04,299684.0
2019-09-05 13:05:00,1.04,1.04,1.03,1.04,132252.0,1.04,1.04,1.03,1.04,132252.0
2019-09-05 13:10:00,1.04,1.04,1.04,1.04,26160.0,1.04,1.04,1.04,1.04,26160.0
2019-09-05 13:15:00,1.04,1.04,1.04,1.04,71348.0,1.04,1.04,1.04,1.04,71348.0
2019-09-05 13:20:00,1.04,1.05,1.04,1.05,174248.0,1.04,1.05,1.04,1.05,174248.0
2019-09-05 13:25:00,1.05,1.05,1.05,1.05,89604.0,1.05,1.05,1.05,1.05,89604.0
2019-09-05 13:30:00,1.05,1.05,1.04,1.05,69440.0,1.05,1.05,1.04,1.05,69440.0
2019-09-05 13:35:00,1.04,1.05,1.04,1.04,25200.0,1.04,1.05,1.04,1.04,25200.0
2019-09-05 13:40:00,1.04,1.05,1.04,1.05,71324.0,1.04,1.05,1.04,1.05,71324.0
2019-09-05 13:45:00,1.05,1.05,1.04,1.05,319204.0,1.05,1.05,1.04,1.05,319204.0
2019-09-05 13:50:00,1.04,1.05,1.04,1.05,170676.0,1.04,1.05,1.04,1.05,170676.0
2019-09-05 13:55:00,1.05,1.05,1.05,1.05,226792.0,1.05,1.05,1.05,1.05,226792.0
2019-09-05 14:00:00,1.05,1.05,1.05,1.05,189968.0,1.05,1.05,1.05,1.05,189968.0
2019-09-05 14:05:00,1.05,1.05,1.05,1.05,104200.0,1.05,1.05,1.05,1.05,104200.0
2019-09-05 14:10:00,1.05,1.05,1.05,1.05,318716.0,1.05,1.05,1.05,1.05,318716.0
2019-09-05 14:15:00,1.05,1.05,1.05,1.05,609708.0,1.05,1.05,1.05,1.05,609708.0
2019-09-05 14:20:00,1.05,1.05,1.04,1.05,179536.0,1.05,1.05,1.04,1.05,179536.0
2019-09-05 14:25:00,1.04,1.05,1.04,1.04,207876.0,1.04,1.05,1.04,1.04,207876.0
2019-09-05 14:30:00,1.05,1.05,1.04,1.05,133148.0,1.05,1.05,1.04,1.05,133148.0
2019-09-05 14:35:00,1.05,1.05,1.04,1.05,117144.0,1.05,1.05,1.04,1.05,117144.0
2019-09-05 14:40:00,1.04,1.05,1.04,1.05,273260.0,1.04,1.05,1.04,1.05,273260.0
2019-09-05 14:45:00,1.05,1.05,1.05,1.05,153576.0,1.05,1.05,1.05,1.05,153576.0
2019-09-05 14:50:00,1.05,1.05,1.05,1.05,45092.0,1.05,1.05,1.05,1.05,45092.0
2019-09-05 14:55:00,1.05,1.05,1.05,1.05,74344.0,1.05,1.05,1.05,1.05,74344.0
2019-09-05 15:00:00,1.05,1.05,1.05,1.05,240704.0,1.05,1.05,1.05,1.05,240704.0
2019-09-05 15:05:00,1.05,1.05,1.05,1.05,335196.0,1.05,1.05,1.05,1.05,335196.0
2019-09-05 15:10:00,1.05,1.05,1.05,1.05,288968.0,1.05,1.05,1.05,1.05,288968.0
2019-09-05 15:15:00,1.05,1.05,1.05,1.05,571108.0,1.05,1.05,1.05,1.05,571108.0
2019-09-05 15:20:00,1.05,1.05,1.05,1.05,134992.0,1.05,1.05,1.05,1.05,134992.0
2019-09-05 15:25:00,1.05,1.05,1.05,1.05,324464.0,1.05,1.05,1.05,1.05,324464.0
2019-09-05 15:30:00,1.05,1.05,1.05,1.05,240240.0,1.05,1.05,1.05,1.05,240240.0
2019-09-05 15:35:00,1.05,1.05,1.05,1.05,113308.0,1.05,1.05,1.05,1.05,113308.0
2019-09-05 15:40:00,1.05,1.05,1.05,1.05,347908.0,1.05,1.05,1.05,1.05,347908.0
2019-09-05 15:45:00,1.05,1.05,1.05,1.05,285928.0,1.05,1.05,1.05,1.05,285928.0
2019-09-05 15:50:00,1.05,1.05,1.05,1.05,908220.0,1.05,1.05,1.05,1.05,908220.0
2019-09-05 15:55:00,1.05,1.06,1.05,1.06,3084868.0,1.05,1.06,1.05,1.06,3084868.0
2019-09-06 09:30:00,1.06,1.07,1.05,1.06,526556.0,1.06,1.07,1.05,1.06,526556.0
2019-09-06 09:35:00,1.06,1.06,1.04,1.04,826900.0,1.06,1.06,1.04,1.04,826900.0
2019-09-06 09:40:00,1.04,1.05,1.03,1.04,1378076.0,1.04,1.05,1.03,1.04,1378076.0
2019-09-06 09:45:00,1.04,1.05,1.03,1.05,333464.0,1.04,1.05,1.03,1.05,333464.0
2019-09-06 09:50:00,1.05,1.05,1.04,1.05,397040.0,1.05,1.05,1.04,1.05,397040.0
2019-09-06 09:55:00,1.05,1.05,1.04,1.04,275424.0,1.05,1.05,1.04,1.04,275424.0
2019-09-06 10:00:00,1.04,1.05,1.04,1.05,168008.0,1.04,1.05,1.04,1.05,168008.0
2019-09-06 10:05:00,1.05,1.06,1.05,1.05,295332.0,1.05,1.06,1.05,1.05,295332.0
2019-09-06 10:10:00,1.05,1.06,1.05,1.06,268380.0,1.05,1.06,1.05,1.06,268380.0
2019-09-06 10:15:00,1.06,1.07,1.06,1.06,271272.0,1.06,1.07,1.06,1.06,271272.0
2019-09-06 10:20:00,1.06,1.07,1.06,1.07,199380.0,1.06,1.07,1.06,1.07,199380.0
2019-09-06 10:25:00,1.07,1.07,1.07,1.07,605524.0,1.07,1.07,1.07,1.07,605524.0
2019-09-06 10:30:00,1.07,1.08,1.07,1.07,647068.0,1.07,1.08,1.07,1.07,647068.0
2019-09-06 10:35:00,1.07,1.07,1.07,1.07,230440.0,1.07,1.07,1.07,1.07,230440.0
2019-09-06 10:40:00,1.07,1.07,1.07,1.07,426632.0,1.07,1.07,1.07,1.07,426632.0
2019-09-06 10:45:00,1.07,1.08,1.07,1.08,210368.0,1.07,1.08,1.07,1.08,210368.0
2019-09-06 10:50:00,1.08,1.08,1.07,1.08,113768.0,1.08,1.08,1.07,1.08,113768.0
2019-09-06 10:55:00,1.07,1.08,1.07,1.07,157948.0,1.07,1.08,1.07,1.07,157948.0
2019-09-06 11:00:00,1.07,1.07,1.07,1.07,406300.0,1.07,1.07,1.07,1.07,406300.0
2019-09-06 11:05:00,1.07,1.07,1.06,1.07,223888.0,1.07,1.07,1.06,1.07,223888.0
2019-09-06 11:10:00,1.07,1.07,1.06,1.07,217944.0,1.07,1.07,1.06,1.07,217944.0
2019-09-06 11:15:00,1.07,1.07,1.06,1.06,131276.0,1.07,1.07,1.06,1.06,131276.0
2019-09-06 11:20:00,1.06,1.07,1.06,1.06,114420.0,1.06,1.07,1.06,1.06,114420.0
2019-09-06 11:25:00,1.07,1.07,1.06,1.06,219256.0,1.07,1.07,1.06,1.06,219256.0
2019-09-06 11:30:00,1.06,1.07,1.06,1.07,161564.0,1.06,1.07,1.06,1.07,161564.0
2019-09-06 11:35:00,1.07,1.07,1.07,1.07,229780.0,1.07,1.07,1.07,1.07,229780.0
2019-09-06 11:40:00,1.07,1.08,1.07,1.07,389104.0,1.07,1.08,1.07,1.07,389104.0
2019-09-06 11:45:00,1.08,1.08,1.07,1.08,113980.0,1.08,1.08,1.07,1.08,113980.0
2019-09-06 11:50:00,1.08,1.08,1.07,1.07,818168.0,1.08,1.08,1.07,1.07,818168.0
2019-09-06 11:55:00,1.07,1.07,1.07,1.07,377744.0,1.07,1.07,1.07,1.07,377744.0
2019-09-06 12:00:00,1.07,1.08,1.07,1.08,133088.0,1.07,1.08,1.07,1.08,133088.0
2019-09-06 12:05:00,1.08,1.08,1.07,1.08,136376.0,1.08,1.08,1.07,1.08,136376.0
2019-09-06 12:10:00,1.08,1.08,1.08,1.08,120784.0,1.08,1.08,1.08,1.08,120784.0
2019-09-06 12:15:00,1.08,1.09,1.08,1.08,313204.0,1.08,1.09,1.08,1.08,313204.0
2019-09-06 12:20:00,1.08,1.09,1.08,1.08,693608.0,1.08,1.09,1.08,1.08,693608.0
2019-09-06 12:25:00,1.08,1.09,1.08,1.08,96616.0,1.08,1.09,1.08,1.08,96616.0
2019-09-06 12:30:00,1.08,1.09,1.08,1.08,56792.0,1.08,1.09,1.08,1.08,56792.0
2019-09-06 12:35:00,1.08,1.09,1.07,1.08,987264.0,1.08,1.09,1.07,1.08,987264.0
2019-09-06 12:40:00,1.08,1.08,1.07,1.07,41308.0,1.08,1.08,1.07,1.07,41308.0
2019-09-06 12:45:00,1.08,1.08,1.07,1.07,188648.0,1.08,1.08,1.07,1.07,188648.0
2019-09-06 12:50:00,1.07,1.07,1.07,1.07,199432.0,1.07,1.07,1.07,1.07,199432.0
2019-09-06 12:55:00,1.07,1.07,1.07,1.07,109068.0,1.07,1.07,1.07,1.07,109068.0
2019-09-06 13:00:00,1.07,1.07,1.07,1.07,201440.0,1.07,1.07,1.07,1.07,201440.0
2019-09-06 13:05:00,1.07,1.07,1.07,1.07,116664.0,1.07,1.07,1.07,1.07,116664.0
2019-09-06 13:10:00,1.07,1.07,1.06,1.07,144160.0,1.07,1.07,1.06,1.07,144160.0
2019-09-06 13:15:00,1.07,1.07,1.06,1.06,283016.0,1.07,1.07,1.06,1.06,283016.0
2019-09-06 13:20:00,1.06,1.07,1.06,1.06,145488.0,1.06,1.07,1.06,1.06,145488.0
2019-09-06 13:25:00,1.06,1.07,1.06,1.07,82604.0,1.06,1.07,1.06,1.07,82604.0
2019-09-06 13:30:00,1.06,1.07,1.06,1.06,154052.0,1.06,1.07,1.06,1.06,154052.0
2019-09-06 13:35:00,1.06,1.07,1.06,1.07,192564.0,1.06,1.07,1.06,1.07,192564.0
2019-09-06 13:40:00,1.07,1.07,1.07,1.07,226636.0,1.07,1.07,1.07,1.07,226636.0
2019-09-06 13:45:00,1.07,1.07,1.07,1.07,55808.0,1.07,1.07,1.07,1.07,55808.0
2019-09-06 13:50:00,1.07,1.07,1.07,1.07,232348.0,1.07,1.07,1.07,1.07,232348.0
2019-09-06 13:55:00,1.07,1.08,1.07,1.07,552648.0,1.07,1.08,1.07,1.07,552648.0
2019-09-06 14:00:00,1.07,1.07,1.07,1.07,147876.0,1.07,1.07,1.07,1.07,147876.0
2019-09-06 14:05:00,1.07,1.07,1.07,1.07,36464.0,1.07,1.07,1.07,1.07,36464.0
2019-09-06 14:10:00,1.07,1.07,1.07,1.07,174164.0,1.07,1.07,1.07,1.07,174164.0
2019-09-06 14:15:00,1.07,1.07,1.07,1.07,61540.0,1.07,1.07,1.07,1.07,61540.0
2019-09-06 14:20:00,1.07,1.07,1.07,1.07,185072.0,1.07,1.07,1.07,1.07,185072.0
2019-09-06 14:25:00,1.07,1.07,1.07,1.07,505484.0,1.07,1.07,1.07,1.07,505484.0
2019-09-06 14:30:00,1.07,1.07,1.07,1.07,55376.0,1.07,1.07,1.07,1.07,55376.0
2019-09-06 14:35:00,1.07,1.07,1.07,1.07,89112.0,1.07,1.07,1.07,1.07,89112.0
2019-09-06 14:40:00,1.07,1.07,1.06,1.07,624944.0,1.07,1.07,1.06,1.07,624944.0
2019-09-06 14:45:00,1.07,1.07,1.06,1.06,911976.0,1.07,1.07,1.06,1.06,911976.0
2019-09-06 14:50:00,1.06,1.06,1.05,1.05,406252.0,1.06,1.06,1.05,1.05,406252.0
2019-09-06 14:55:00,1.05,1.06,1.05,1.06,97580.0,1.05,1.06,1.05,1.06,97580.0
2019-09-06 15:00:00,1.06,1.07,1.06,1.06,219100.0,1.06,1.07,1.06,1.06,219100.0
2019-09-06 15:05:00,1.07,1.07,1.06,1.06,149056.0,1.07,1.07,1.06,1.06,149056.0
2019-09-06 15:10:00,1.06,1.07,1.06,1.07,146568.0,1.06,1.07,1.06,1.07,146568.0
2019-09-06 15:15:00,1.07,1.07,1.07,1.07,455644.0,1.07,1.07,1.07,1.07,455644.0
2019-09-06 15:20:00,1.07,1.07,1.07,1.07,109276.0,1.07,1.07,1.07,1.07,109276.0
2019-09-06 15:25:00,1.07,1.07,1.07,1.07,115088.0,1.07,1.07,1.07,1.07,115088.0
2019-09-06 15:30:00,1.07,1.07,1.07,1.07,157860.0,1.07,1.07,1.07,1.07,157860.0
2019-09-06 15:35:00,1.07,1.07,1.07,1.07,140136.0,1.07,1.07,1.07,1.07,140136.0
2019-09-06 15:40:00,1.07,1.07,1.07,1.07,213052.0,1.07,1.07,1.07,1.07,213052.0
2019-09-06 15:45:00,1.07,1.07,1.07,1.07,672296.0,1.07,1.07,1.07,1.07,672296.0
2019-09-06 15:50:00,1.07,1.07,1.07,1.07,342476.0,1.07,1.07,1.07,1.07,342476.0
2019-09-06 15:55:00,1.07,1.08,1.07,1.07,2462364.0,1.07,1.08,1.07,1.07,2462364.0
2019-09-09 09:30:00,1.09,1.12,1.09,1.12,2112688.0,1.09,1.12,1.09,1.12,2112688.0
2019-09-09 09:35:00,1.12,1.14,1.12,1.14,2434444.0,1.12,1.14,1.12,1.14,2434444.0
2019-09-09 09:40:00,1.14,1.17,1.14,1.15,2664312.0,1.14,1.17,1.14,1.15,2664312.0
2019-09-09 09:45:00,1.15,1.16,1.14,1.15,1213924.0,1.15,1.16,1.14,1.15,1213924.0
2019-09-09 09:50:00,1.15,1.17,1.14,1.17,1663308.0,1.15,1.17,1.14,1.17,1663308.0
2019-09-09 09:55:00,1.17,1.19,1.17,1.19,3338220.0,1.17,1.19,1.17,1.19,3338220.0
2019-09-09 10:00:00,1.19,1.2,1.19,1.2,1866488.0,1.19,1.2,1.19,1.2,1866488.0
2019-09-09 10:05:00,1.2,1.2,1.18,1.18,1083360.0,1.2,1.2,1.18,1.18,1083360.0
2019-09-09 10:10:00,1.18,1.2,1.17,1.2,1043904.0,1.18,1.2,1.17,1.2,1043904.0
2019-09-09 10:15:00,1.2,1.2,1.19,1.2,807012.0,1.2,1.2,1.19,1.2,807012.0
2019-09-09 10:20:00,1.2,1.22,1.2,1.21,1423932.0,1.2,1.22,1.2,1.21,1423932.0
2019-09-09 10:25:00,1.21,1.22,1.21,1.22,661324.0,1.21,1.22,1.21,1.22,661324.0
2019-09-09 10:30:00,1.22,1.23,1.22,1.22,819596.0,1.22,1.23,1.22,1.22,819596.0
2019-09-09 10:35:00,1.22,1.22,1.2,1.2,1094420.0,1.22,1.22,1.2,1.2,1094420.0
2019-09-09 10:40:00,1.2,1.21,1.19,1.21,540544.0,1.2,1.21,1.19,1.21,540544.0
2019-09-09 10:45:00,1.21,1.21,1.19,1.2,832804.0,1.21,1.21,1.19,1.2,832804.0
2019-09-09 10:50:00,1.2,1.2,1.19,1.2,331988.0,1.2,1.2,1.19,1.2,331988.0
2019-09-09 10:55:00,1.2,1.21,1.19,1.2,503312.0,1.2,1.21,1.19,1.2,503312.0
2019-09-09 11:00:00,1.2,1.21,1.2,1.21,381396.0,1.2,1.21,1.2,1.21,381396.0
2019-09-09 11:05:00,1.21,1.21,1.2,1.21,464528.0,1.21,1.21,1.2,1.21,464528.0
2019-09-09 11:10:00,1.21,1.23,1.2,1.22,2272052.0,1.21,1.23,1.2,1.22,2272052.0
2019-09-09 11:15:00,1.22,1.22,1.2,1.21,1525736.0,1.22,1.22,1.2,1.21,1525736.0
2019-09-09 11:20:00,1.21,1.21,1.2,1.21,292160.0,1.21,1.21,1.2,1.21,292160.0
2019-09-09 11:25:00,1.21,1.22,1.21,1.21,351976.0,1.21,1.22,1.21,1.21,351976.0
2019-09-09 11:30:00,1.21,1.21,1.2,1.21,477520.0,1.21,1.21,1.2,1.21,477520.0
2019-09-09 11:35:00,1.21,1.21,1.2,1.21,300392.0,1.21,1.21,1.2,1.21,300392.0
2019-09-09 11:40:00,1.21,1.21,1.2,1.21,380380.0,1.21,1.21,1.2,1.21,380380.0
2019-09-09 11:45:00,1.21,1.21,1.2,1.2,273152.0,1.21,1.21,1.2,1.2,273152.0
2019-09-09 11:50:00,1.2,1.21,1.2,1.21,214028.0,1.2,1.21,1.2,1.21,214028.0
2019-09-09 11:55:00,1.21,1.22,1.21,1.22,383792.0,1.21,1.22,1.21,1.22,383792.0
2019-09-09 12:00:00,1.22,1.22,1.21,1.21,407440.0,1.22,1.22,1.21,1.21,407440.0
2019-09-09 12:05:00,1.22,1.22,1.21,1.21,872248.0,1.22,1.22,1.21,1.21,872248.0
2019-09-09 12:10:00,1.21,1.23,1.21,1.22,442196.0,1.21,1.23,1.21,1.22,442196.0
2019-09-09 12:15:00,1.22,1.23,1.21,1.21,587292.0,1.22,1.23,1.21,1.21,587292.0
2019-09-09 12:20:00,1.21,1.21,1.2,1.2,538948.0,1.21,1.21,1.2,1.2,538948.0
2019-09-09 12:25:00,1.2,1.21,1.19,1.2,308348.0,1.2,1.21,1.19,1.2,308348.0
2019-09-09 12:30:00,1.2,1.2,1.2,1.2,61232.0,1.2,1.2,1.2,1.2,61232.0
2019-09-09 12:35:00,1.2,1.2,1.19,1.19,470480.0,1.2,1.2,1.19,1.19,470480.0
2019-09-09 12:40:00,1.19,1.2,1.18,1.19,536020.0,1.19,1.2,1.18,1.19,536020.0
2019-09-09 12:45:00,1.19,1.19,1.18,1.19,438268.0,1.19,1.19,1.18,1.19,438268.0
2019-09-09 12:50:00,1.19,1.19,1.18,1.18,264120.0,1.19,1.19,1.18,1.18,264120.0
2019-09-09 12:55:00,1.18,1.19,1.18,1.19,175984.0,1.18,1.19,1.18,1.19,175984.0
2019-09-09 13:00:00,1.19,1.19,1.18,1.18,386488.0,1.19,1.19,1.18,1.18,386488.0
2019-09-09 13:05:00,1.18,1.19,1.17,1.17,664064.0,1.18,1.19,1.17,1.17,664064.0
2019-09-09 13:10:00,1.17,1.18,1.17,1.17,213984.0,1.17,1.18,1.17,1.17,213984.0
2019-09-09 13:15:00,1.17,1.18,1.17,1.17,555308.0,1.17,1.18,1.17,1.17,555308.0
2019-09-09 13:20:00,1.17,1.18,1.17,1.17,153464.0,1.17,1.18,1.17,1.17,153464.0
2019-09-09 13:25:00,1.17,1.18,1.17,1.17,455116.0,1.17,1.18,1.17,1.17,455116.0
2019-09-09 13:30:00,1.17,1.18,1.17,1.17,219876.0,1.17,1.18,1.17,1.17,219876.0
2019-09-09 13:35:00,1.17,1.18,1.15,1.15,1063796.0,1.17,1.18,1.15,1.15,1063796.0
2019-09-09 13:40:00,1.16,1.17,1.15,1.15,806872.0,1.16,1.17,1.15,1.15,806872.0
2019-09-09 13:45:00,1.15,1.16,1.15,1.15,306424.0,1.15,1.16,1.15,1.15,306424.0
2019-09-09 13:50:00,1.15,1.16,1.15,1.16,280092.0,1.15,1.16,1.15,1.16,280092.0
2019-09-09 13:55:00,1.16,1.17,1.16,1.17,357188.0,1.16,1.17,1.16,1.17,357188.0
2019-09-09 14:00:00,1.16,1.17,1.16,1.16,80804.0,1.16,1.17,1.16,1.16,80804.0
2019-09-09 14:05:00,1.16,1.17,1.15,1.15,583836.0,1.16,1.17,1.15,1.15,583836.0
2019-09-09 14:10:00,1.15,1.16,1.15,1.16,182928.0,1.15,1.16,1.15,1.16,182928.0
2019-09-09 14:15:00,1.16,1.17,1.16,1.17,116944.0,1.16,1.17,1.16,1.17,116944.0
2019-09-09 14:20:00,1.17,1.17,1.16,1.16,172568.0,1.17,1.17,1.16,1.16,172568.0
2019-09-09 14:25:00,1.16,1.17,1.16,1.16,711100.0,1.16,1.17,1.16,1.16,711100.0
2019-09-09 14:30:00,1.16,1.17,1.15,1.16,300168.0,1.16,1.17,1.15,1.16,300168.0
2019-09-09 14:35:00,1.16,1.16,1.15,1.16,297060.0,1.16,1.16,1.15,1.16,297060.0
2019-09-09 14:40:00,1.16,1.17,1.16,1.17,376080.0,1.16,1.17,1.16,1.17,376080.0
2019-09-09 14:45:00,1.17,1.17,1.16,1.17,210368.0,1.17,1.17,1.16,1.17,210368.0
2019-09-09 14:50:00,1.16,1.17,1.16,1.17,401324.0,1.16,1.17,1.16,1.17,401324.0
2019-09-09 14:55:00,1.17,1.18,1.17,1.18,352024.0,1.17,1.18,1.17,1.18,352024.0
2019-09-09 15:00:00,1.18,1.18,1.17,1.17,392456.0,1.18,1.18,1.17,1.17,392456.0
2019-09-09 15:05:00,1.18,1.18,1.17,1.17,707044.0,1.18,1.18,1.17,1.17,707044.0
2019-09-09 15:10:00,1.17,1.18,1.17,1.17,292932.0,1.17,1.18,1.17,1.17,292932.0
2019-09-09 15:15:00,1.17,1.18,1.17,1.18,529036.0,1.17,1.18,1.17,1.18,529036.0
2019-09-09 15:20:00,1.18,1.18,1.17,1.17,385768.0,1.18,1.18,1.17,1.17,385768.0
2019-09-09 15:25:00,1.17,1.18,1.17,1.18,514736.0,1.17,1.18,1.17,1.18,514736.0
2019-09-09 15:30:00,1.18,1.18,1.17,1.18,646832.0,1.18,1.18,1.17,1.18,646832.0
2019-09-09 15:35:00,1.18,1.18,1.17,1.18,359980.0,1.18,1.18,1.17,1.18,359980.0
2019-09-09 15:40:00,1.18,1.19,1.17,1.18,769780.0,1.18,1.19,1.17,1.18,769780.0
2019-09-09 15:45:00,1.18,1.19,1.18,1.19,775824.0,1.18,1.19,1.18,1.19,775824.0
2019-09-09 15:50:00,1.19,1.2,1.19,1.19,1496756.0,1.19,1.2,1.19,1.19,1496756.0
2019-09-09 15:55:00,1.2,1.2,1.19,1.19,2180824.0,1.2,1.2,1.19,1.19,2180824.0
2019-09-10 09:30:00,1.22,1.22,1.18,1.18,2232900.0,1.22,1.22,1.18,1.18,2232900.0
2019-09-10 09:35:00,1.18,1.19,1.15,1.15,928288.0,1.18,1.19,1.15,1.15,928288.0
2019-09-10 09:40:00,1.15,1.15,1.13,1.15,879080.0,1.15,1.15,1.13,1.15,879080.0
2019-09-10 09:45:00,1.15,1.17,1.15,1.17,1384672.0,1.15,1.17,1.15,1.17,1384672.0
2019-09-10 09:50:00,1.16,1.18,1.15,1.17,1183936.0,1.16,1.18,1.15,1.17,1183936.0
2019-09-10 09:55:00,1.18,1.19,1.17,1.17,1278172.0,1.18,1.19,1.17,1.17,1278172.0
2019-09-10 10:00:00,1.17,1.18,1.17,1.18,706632.0,1.17,1.18,1.17,1.18,706632.0
2019-09-10 10:05:00,1.18,1.18,1.16,1.17,751820.0,1.18,1.18,1.16,1.17,751820.0
2019-09-10 10:10:00,1.16,1.17,1.15,1.15,346280.0,1.16,1.17,1.15,1.15,346280.0
2019-09-10 10:15:00,1.16,1.17,1.15,1.16,381284.0,1.16,1.17,1.15,1.16,381284.0
2019-09-10 10:20:00,1.16,1.16,1.15,1.16,494336.0,1.16,1.16,1.15,1.16,494336.0
2019-09-10 10:25:00,1.16,1.16,1.15,1.16,476348.0,1.16,1.16,1.15,1.16,476348.0
2019-09-10 10:30:00,1.16,1.17,1.15,1.17,667128.0,1.16,1.17,1.15,1.17,667128.0
2019-09-10 10:35:00,1.17,1.17,1.16,1.17,491632.0,1.17,1.17,1.16,1.17,491632.0
2019-09-10 10:40:00,1.17,1.18,1.17,1.18,263628.0,1.17,1.18,1.17,1.18,263628.0
2019-09-10 10:45:00,1.18,1.18,1.17,1.18,406252.0,1.18,1.18,1.17,1.18,406252.0
2019-09-10 10:50:00,1.18,1.19,1.18,1.19,730676.0,1.18,1.19,1.18,1.19,730676.0
2019-09-10 10:55:00,1.19,1.2,1.18,1.2,785848.0,1.19,1.2,1.18,1.2,785848.0
2019-09-10 11:00:00,1.2,1.2,1.19,1.2,691748.0,1.2,1.2,1.19,1.2,691748.0
2019-09-10 11:05:00,1.19,1.21,1.19,1.2,891488.0,1.19,1.21,1.19,1.2,891488.0
2019-09-10 11:10:00,1.2,1.21,1.2,1.2,632080.0,1.2,1.21,1.2,1.2,632080.0
2019-09-10 11:15:00,1.2,1.2,1.19,1.2,345212.0,1.2,1.2,1.19,1.2,345212.0
2019-09-10 11:20:00,1.2,1.21,1.2,1.2,308056.0,1.2,1.21,1.2,1.2,308056.0
2019-09-10 11:25:00,1.2,1.2,1.19,1.19,517564.0,1.2,1.2,1.19,1.19,517564.0
2019-09-10 11:30:00,1.19,1.2,1.19,1.2,252020.0,1.19,1.2,1.19,1.2,252020.0
2019-09-10 11:35:00,1.2,1.2,1.19,1.19,316244.0,1.2,1.2,1.19,1.19,316244.0
2019-09-10 11:40:00,1.2,1.21,1.19,1.21,363992.0,1.2,1.21,1.19,1.21,363992.0
2019-09-10 11:45:00,1.21,1.21,1.2,1.21,347668.0,1.21,1.21,1.2,1.21,347668.0
2019-09-10 11:50:00,1.21,1.21,1.19,1.2,654716.0,1.21,1.21,1.19,1.2,654716.0
2019-09-10 11:55:00,1.2,1.21,1.2,1.2,328088.0,1.2,1.21,1.2,1.2,328088.0
2019-09-10 12:00:00,1.2,1.2,1.19,1.2,492252.0,1.2,1.2,1.19,1.2,492252.0
2019-09-10 12:05:00,1.2,1.2,1.19,1.2,290784.0,1.2,1.2,1.19,1.2,290784.0
2019-09-10 12:10:00,1.2,1.2,1.19,1.2,393852.0,1.2,1.2,1.19,1.2,393852.0
2019-09-10 12:15:00,1.2,1.22,1.2,1.22,957868.0,1.2,1.22,1.2,1.22,957868.0
2019-09-10 12:20:00,1.22,1.22,1.21,1.22,1000064.0,1.22,1.22,1.21,1.22,1000064.0
2019-09-10 12:25:00,1.22,1.22,1.22,1.22,361780.0,1.22,1.22,1.22,1.22,361780.0
2019-09-10 12:30:00,1.22,1.22,1.22,1.22,343336.0,1.22,1.22,1.22,1.22,343336.0
2019-09-10 12:35:00,1.22,1.22,1.22,1.22,324792.0,1.22,1.22,1.22,1.22,324792.0
2019-09-10 12:40:00,1.22,1.22,1.22,1.22,309516.0,1.22,1.22,1.22,1.22,309516.0
2019-09-10 12:45:00,1.22,1.22,1.21,1.22,390148.0,1.22,1.22,1.21,1.22,390148.0
2019-09-10 12:50:00,1.22,1.22,1.22,1.22,197860.0,1.22,1.22,1.22,1.22,197860.0
2019-09-10 12:55:00,1.22,1.22,1.21,1.21,502488.0,1.22,1.22,1.21,1.21,502488.0
2019-09-10 13:00:00,1.21,1.21,1.2,1.2,758908.0,1.21,1.21,1.2,1.2,758908.0
2019-09-10 13:05:00,1.2,1.2,1.19,1.2,323664.0,1.2,1.2,1.19,1.2,323664.0
2019-09-10 13:10:00,1.2,1.21,1.2,1.2,554276.0,1.2,1.21,1.2,1.2,554276.0
2019-09-10 13:15:00,1.2,1.2,1.2,1.2,484672.0,1.2,1.2,1.2,1.2,484672.0
2019-09-10 13:20:00,1.2,1.21,1.2,1.21,134968.0,1.2,1.21,1.2,1.21,134968.0
2019-09-10 13:25:00,1.21,1.21,1.2,1.21,148980.0,1.21,1.21,1.2,1.21,148980.0
2019-09-10 13:30:00,1.21,1.21,1.2,1.21,171188.0,1.21,1.21,1.2,1.21,171188.0
2019-09-10 13:35:00,1.21,1.21,1.2,1.21,255064.0,1.21,1.21,1.2,1.21,255064.0
2019-09-10 13:40:00,1.21,1.21,1.2,1.21,386600.0,1.21,1.21,1.2,1.21,386600.0
2019-09-10 13:45:00,1.21,1.22,1.21,1.22,772920.0,1.21,1.22,1.21,1.22,772920.0
2019-09-10 13:50:00,1.22,1.23,1.22,1.23,1095320.0,1.22,1.23,1.22,1.23,1095320.0
2019-09-10 13:55:00,1.23,1.23,1.22,1.22,424100.0,1.23,1.23,1.22,1.22,424100.0
2019-09-10 14:00:00,1.22,1.22,1.22,1.22,289400.0,1.22,1.22,1.22,1.22,289400.0
2019-09-10 14:05:00,1.22,1.23,1.22,1.23,441600.0,1.22,1.23,1.22,1.23,441600.0
2019-09-10 14:10:00,1.23,1.24,1.23,1.23,612052.0,1.23,1.24,1.23,1.23,612052.0
2019-09-10 14:15:00,1.23,1.23,1.22,1.23,826400.0,1.23,1.23,1.22,1.23,826400.0
2019-09-10 14:20:00,1.23,1.23,1.22,1.23,223080.0,1.23,1.23,1.22,1.23,223080.0
2019-09-10 14:25:00,1.22,1.23,1.22,1.22,489380.0,1.22,1.23,1.22,1.22,489380.0
2019-09-10 14:30:00,1.22,1.23,1.22,1.23,485676.0,1.22,1.23,1.22,1.23,485676.0
2019-09-10 14:35:00,1.23,1.23,1.22,1.23,706168.0,1.23,1.23,1.22,1.23,706168.0
2019-09-10 14:40:00,1.23,1.23,1.23,1.23,352432.0,1.23,1.23,1.23,1.23,352432.0
2019-09-10 14:45:00,1.23,1.23,1.22,1.22,299560.0,1.23,1.23,1.22,1.22,299560.0
2019-09-10 14:50:00,1.22,1.23,1.22,1.23,538736.0,1.22,1.23,1.22,1.23,538736.0
2019-09-10 14:55:00,1.23,1.24,1.23,1.24,308572.0,1.23,1.24,1.23,1.24,308572.0
2019-09-10 15:00:00,1.23,1.24,1.23,1.23,900124.0,1.23,1.24,1.23,1.23,900124.0
2019-09-10 15:05:00,1.23,1.23,1.23,1.23,385156.0,1.23,1.23,1.23,1.23,385156.0
2019-09-10 15:10:00,1.23,1.23,1.23,1.23,354672.0,1.23,1.23,1.23,1.23,354672.0
2019-09-10 15:15:00,1.23,1.24,1.23,1.24,1095040.0,1.23,1.24,1.23,1.24,1095040.0
2019-09-10 15:20:00,1.24,1.25,1.24,1.25,1103540.0,1.24,1.25,1.24,1.25,1103540.0
2019-09-10 15:25:00,1.25,1.26,1.25,1.26,2759728.0,1.25,1.26,1.25,1.26,2759728.0
2019-09-10 15:30:00,1.26,1.28,1.26,1.27,1333624.0,1.26,1.28,1.26,1.27,1333624.0
2019-09-10 15:35:00,1.27,1.27,1.25,1.26,1338200.0,1.27,1.27,1.25,1.26,1338200.0
2019-09-10 15:40:00,1.26,1.27,1.26,1.27,1326664.0,1.26,1.27,1.26,1.27,1326664.0
2019-09-10 15:45:00,1.27,1.27,1.26,1.26,1525976.0,1.27,1.27,1.26,1.26,1525976.0
2019-09-10 15:50:00,1.26,1.27,1.26,1.26,1688652.0,1.26,1.27,1.26,1.26,1688652.0
2019-09-10 15:55:00,1.26,1.28,1.26,1.27,4030636.0,1.26,1.28,1.26,1.27,4030636.0
2019-09-11 09:30:00,1.05,1.07,1.04,1.04,6496268.0,1.05,1.07,1.04,1.04,6496268.0
2019-09-11 09:35:00,1.04,1.04,0.99,1.03,9387704.0,1.04,1.04,0.99,1.03,9387704.0
2019-09-11 09:40:00,1.03,1.08,1.01,1.07,4811220.0,1.03,1.08,1.01,1.07,4811220.0
2019-09-11 09:45:00,1.07,1.07,1.05,1.07,3642264.0,1.07,1.07,1.05,1.07,3642264.0
2019-09-11 09:50:00,1.07,1.09,1.05,1.07,2665192.0,1.07,1.09,1.05,1.07,2665192.0
2019-09-11 09:55:00,1.07,1.07,1.05,1.06,1781856.0,1.07,1.07,1.05,1.06,1781856.0
2019-09-11 10:00:00,1.06,1.09,1.05,1.08,1618320.0,1.06,1.09,1.05,1.08,1618320.0
2019-09-11 10:05:00,1.08,1.11,1.08,1.1,2592860.0,1.08,1.11,1.08,1.1,2592860.0
2019-09-11 10:10:00,1.1,1.11,1.08,1.09,2545340.0,1.1,1.11,1.08,1.09,2545340.0
2019-09-11 10:15:00,1.09,1.11,1.09,1.1,2433044.0,1.09,1.11,1.09,1.1,2433044.0
2019-09-11 10:20:00,1.1,1.14,1.1,1.14,3512024.0,1.1,1.14,1.1,1.14,3512024.0
2019-09-11 10:25:00,1.13,1.14,1.11,1.13,2114420.0,1.13,1.14,1.11,1.13,2114420.0
2019-09-11 10:30:00,1.13,1.19,1.13,1.19,4456352.0,1.13,1.19,1.13,1.19,4456352.0
2019-09-11 10:35:00,1.19,1.23,1.17,1.22,6150752.0,1.19,1.23,1.17,1.22,6150752.0
2019-09-11 10:40:00,1.22,1.24,1.19,1.2,5106736.0,1.22,1.24,1.19,1.2,5106736.0
2019-09-11 10:45:00,1.2,1.2,1.16,1.16,3759500.0,1.2,1.2,1.16,1.16,3759500.0
2019-09-11 10:50:00,1.16,1.17,1.14,1.16,2430976.0,1.16,1.17,1.14,1.16,2430976.0
2019-09-11 10:55:00,1.16,1.16,1.13,1.15,1449612.0,1.16,1.16,1.13,1.15,1449612.0
2019-09-11 11:00:00,1.15,1.15,1.13,1.14,1063168.0,1.15,1.15,1.13,1.14,1063168.0
2019-09-11 11:05:00,1.14,1.15,1.13,1.15,1048416.0,1.14,1.15,1.13,1.15,1048416.0
2019-09-11 11:10:00,1.15,1.16,1.15,1.16,2063612.0,1.15,1.16,1.15,1.16,2063612.0
2019-09-11 11:15:00,1.16,1.17,1.16,1.16,1270252.0,1.16,1.17,1.16,1.16,1270252.0
2019-09-11 11:20:00,1.17,1.18,1.16,1.18,1238460.0,1.17,1.18,1.16,1.18,1238460.0
2019-09-11 11:25:00,1.18,1.18,1.11,1.13,1993484.0,1.18,1.18,1.11,1.13,1993484.0
2019-09-11 11:30:00,1.13,1.13,1.12,1.13,1050620.0,1.13,1.13,1.12,1.13,1050620.0
2019-09-11 11:35:00,1.13,1.13,1.12,1.12,1157444.0,1.13,1.13,1.12,1.12,1157444.0
2019-09-11 11:40:00,1.12,1.12,1.11,1.11,1081576.0,1.12,1.12,1.11,1.11,1081576.0
2019-09-11 11:45:00,1.11,1.12,1.11,1.11,583044.0,1.11,1.12,1.11,1.11,583044.0
2019-09-11 11:50:00,1.11,1.12,1.11,1.12,938824.0,1.11,1.12,1.11,1.12,938824.0
2019-09-11 11:55:00,1.12,1.13,1.09,1.11,2995212.0,1.12,1.13,1.09,1.11,2995212.0
2019-09-11 12:00:00,1.11,1.13,1.11,1.13,903132.0,1.11,1.13,1.11,1.13,903132.0
2019-09-11 12:05:00,1.13,1.14,1.13,1.13,1058668.0,1.13,1.14,1.13,1.13,1058668.0
2019-09-11 12:10:00,1.13,1.14,1.13,1.13,653160.0,1.13,1.14,1.13,1.13,653160.0
2019-09-11 12:15:00,1.13,1.14,1.11,1.12,1928612.0,1.13,1.14,1.11,1.12,1928612.0
2019-09-11 12:20:00,1.12,1.12,1.11,1.11,331136.0,1.12,1.12,1.11,1.11,331136.0
2019-09-11 12:25:00,1.11,1.12,1.11,1.12,818388.0,1.11,1.12,1.11,1.12,818388.0
2019-09-11 12:30:00,1.12,1.12,1.11,1.11,190848.0,1.12,1.12,1.11,1.11,190848.0
2019-09-11 12:35:00,1.11,1.12,1.11,1.12,339784.0,1.11,1.12,1.11,1.12,339784.0
2019-09-11 12:40:00,1.12,1.13,1.11,1.13,605432.0,1.12,1.13,1.11,1.13,605432.0
2019-09-11 12:45:00,1.13,1.13,1.11,1.12,843392.0,1.13,1.13,1.11,1.12,843392.0
2019-09-11 12:50:00,1.12,1.13,1.11,1.12,349180.0,1.12,1.13,1.11,1.12,349180.0
2019-09-11 12:55:00,1.12,1.13,1.12,1.12,759820.0,1.12,1.13,1.12,1.12,759820.0
2019-09-11 13:00:00,1.12,1.13,1.12,1.12,369516.0,1.12,1.13,1.12,1.12,369516.0
2019-09-11 13:05:00,1.12,1.13,1.12,1.12,432412.0,1.12,1.13,1.12,1.12,432412.0
2019-09-11 13:10:00,1.12,1.12,1.11,1.11,288364.0,1.12,1.12,1.11,1.11,288364.0
2019-09-11 13:15:00,1.11,1.12,1.11,1.12,1107692.0,1.11,1.12,1.11,1.12,1107692.0
2019-09-11 13:20:00,1.12,1.13,1.12,1.12,655804.0,1.12,1.13,1.12,1.12,655804.0
2019-09-11 13:25:00,1.12,1.12,1.11,1.12,429564.0,1.12,1.12,1.11,1.12,429564.0
2019-09-11 13:30:00,1.12,1.13,1.12,1.13,413956.0,1.12,1.13,1.12,1.13,413956.0
2019-09-11 13:35:00,1.13,1.13,1.12,1.13,673952.0,1.13,1.13,1.12,1.13,673952.0
2019-09-11 13:40:00,1.13,1.15,1.13,1.14,1131744.0,1.13,1.15,1.13,1.14,1131744.0
2019-09-11 13:45:00,1.14,1.15,1.14,1.15,675216.0,1.14,1.15,1.14,1.15,675216.0
2019-09-11 13:50:00,1.15,1.16,1.15,1.15,557660.0,1.15,1.16,1.15,1.15,557660.0
2019-09-11 13:55:00,1.15,1.16,1.15,1.16,920064.0,1.15,1.16,1.15,1.16,920064.0
2019-09-11 14:00:00,1.16,1.18,1.15,1.18,1637796.0,1.16,1.18,1.15,1.18,1637796.0
2019-09-11 14:05:00,1.18,1.2,1.17,1.2,1464328.0,1.18,1.2,1.17,1.2,1464328.0
2019-09-11 14:10:00,1.2,1.2,1.17,1.17,1149752.0,1.2,1.2,1.17,1.17,1149752.0
2019-09-11 14:15:00,1.17,1.17,1.15,1.16,710668.0,1.17,1.17,1.15,1.16,710668.0
2019-09-11 14:20:00,1.15,1.16,1.14,1.14,1299880.0,1.15,1.16,1.14,1.14,1299880.0
2019-09-11 14:25:00,1.15,1.15,1.14,1.15,457668.0,1.15,1.15,1.14,1.15,457668.0
2019-09-11 14:30:00,1.15,1.15,1.15,1.15,808740.0,1.15,1.15,1.15,1.15,808740.0
2019-09-11 14:35:00,1.15,1.15,1.14,1.14,622268.0,1.15,1.15,1.14,1.14,622268.0
2019-09-11 14:40:00,1.14,1.15,1.13,1.15,850180.0,1.14,1.15,1.13,1.15,850180.0
2019-09-11 14:45:00,1.15,1.15,1.15,1.15,246968.0,1.15,1.15,1.15,1.15,246968.0
2019-09-11 14:50:00,1.15,1.16,1.14,1.15,971756.0,1.15,1.16,1.14,1.15,971756.0
2019-09-11 14:55:00,1.15,1.15,1.15,1.15,510596.0,1.15,1.15,1.15,1.15,510596.0
2019-09-11 15:00:00,1.15,1.15,1.13,1.14,928844.0,1.15,1.15,1.13,1.14,928844.0
2019-09-11 15:05:00,1.14,1.15,1.14,1.14,687044.0,1.14,1.15,1.14,1.14,687044.0
2019-09-11 15:10:00,1.14,1.15,1.13,1.15,717128.0,1.14,1.15,1.13,1.15,717128.0
2019-09-11 15:15:00,1.15,1.16,1.15,1.16,490176.0,1.15,1.16,1.15,1.16,490176.0
2019-09-11 15:20:00,1.16,1.16,1.15,1.15,538336.0,1.16,1.16,1.15,1.15,538336.0
2019-09-11 15:25:00,1.15,1.15,1.14,1.14,781860.0,1.15,1.15,1.14,1.14,781860.0
2019-09-11 15:30:00,1.14,1.15,1.14,1.14,978780.0,1.14,1.15,1.14,1.14,978780.0
2019-09-11 15:35:00,1.14,1.15,1.14,1.15,874356.0,1.14,1.15,1.14,1.15,874356.0
2019-09-11 15:40:00,1.15,1.16,1.13,1.14,1580656.0,1.15,1.16,1.13,1.14,1580656.0
2019-09-11 15:45:00,1.14,1.14,1.13,1.14,832536.0,1.14,1.14,1.13,1.14,832536.0
2019-09-11 15:50:00,1.14,1.14,1.13,1.14,2189948.0,1.14,1.14,1.13,1.14,2189948.0
2019-09-11 15:55:00,1.14,1.15,1.14,1.15,2542808.0,1.14,1.15,1.14,1.15,2542808.0
2019-09-12 09:30:00,1.15,1.15,1.11,1.12,1239264.0,1.15,1.15,1.11,1.12,1239264.0
2019-09-12 09:35:00,1.12,1.13,1.11,1.13,527236.0,1.12,1.13,1.11,1.13,527236.0
2019-09-12 09:40:00,1.13,1.15,1.13,1.15,900384.0,1.13,1.15,1.13,1.15,900384.0
2019-09-12 09:45:00,1.15,1.16,1.14,1.16,798204.0,1.15,1.16,1.14,1.16,798204.0
2019-09-12 09:50:00,1.16,1.18,1.15,1.17,861552.0,1.16,1.18,1.15,1.17,861552.0
2019-09-12 09:55:00,1.17,1.19,1.17,1.19,1000632.0,1.17,1.19,1.17,1.19,1000632.0
2019-09-12 10:00:00,1.19,1.2,1.18,1.2,851728.0,1.19,1.2,1.18,1.2,851728.0
2019-09-12 10:05:00,1.2,1.2,1.18,1.18,1103576.0,1.2,1.2,1.18,1.18,1103576.0
2019-09-12 10:10:00,1.18,1.2,1.18,1.2,804672.0,1.18,1.2,1.18,1.2,804672.0
2019-09-12 10:15:00,1.2,1.2,1.19,1.2,479464.0,1.2,1.2,1.19,1.2,479464.0
2019-09-12 10:20:00,1.2,1.2,1.18,1.18,636024.0,1.2,1.2,1.18,1.18,636024.0
2019-09-12 10:25:00,1.18,1.19,1.18,1.19,407156.0,1.18,1.19,1.18,1.19,407156.0
2019-09-12 10:30:00,1.19,1.19,1.18,1.19,438172.0,1.19,1.19,1.18,1.19,438172.0
2019-09-12 10:35:00,1.19,1.19,1.18,1.18,200056.0,1.19,1.19,1.18,1.18,200056.0
2019-09-12 10:40:00,1.18,1.18,1.18,1.18,266820.0,1.18,1.18,1.18,1.18,266820.0
2019-09-12 10:45:00,1.18,1.18,1.16,1.16,1164528.0,1.18,1.18,1.16,1.16,1164528.0
2019-09-12 10:50:00,1.16,1.16,1.15,1.15,897544.0,1.16,1.16,1.15,1.15,897544.0
2019-09-12 10:55:00,1.15,1.15,1.13,1.14,729900.0,1.15,1.15,1.13,1.14,729900.0
2019-09-12 11:00:00,1.13,1.14,1.13,1.13,1105092.0,1.13,1.14,1.13,1.13,1105092.0
2019-09-12 11:05:00,1.13,1.14,1.13,1.14,299212.0,1.13,1.14,1.13,1.14,299212.0
2019-09-12 11:10:00,1.14,1.14,1.13,1.14,674156.0,1.14,1.14,1.13,1.14,674156.0
2019-09-12 11:15:00,1.14,1.14,1.13,1.14,225020.0,1.14,1.14,1.13,1.14,225020.0
2019-09-12 11:20:00,1.14,1.14,1.13,1.14,200496.0,1.14,1.14,1.13,1.14,200496.0
2019-09-12 11:25:00,1.14,1.14,1.14,1.14,100428.0,1.14,1.14,1.14,1.14,100428.0
2019-09-12 11:30:00,1.14,1.14,1.13,1.14,366012.0,1.14,1.14,1.13,1.14,366012.0
2019-09-12 11:35:00,1.13,1.14,1.13,1.14,816648.0,1.13,1.14,1.13,1.14,816648.0
2019-09-12 11:40:00,1.14,1.15,1.14,1.14,457300.0,1.14,1.15,1.14,1.14,457300.0
2019-09-12 11:45:00,1.15,1.15,1.14,1.15,558800.0,1.15,1.15,1.14,1.15,558800.0
2019-09-12 11:50:00,1.15,1.15,1.14,1.14,676076.0,1.15,1.15,1.14,1.14,676076.0
2019-09-12 11:55:00,1.14,1.14,1.14,1.14,222220.0,1.14,1.14,1.14,1.14,222220.0
2019-09-12 12:00:00,1.14,1.14,1.14,1.14,77292.0,1.14,1.14,1.14,1.14,77292.0
2019-09-12 12:05:00,1.14,1.14,1.14,1.14,77916.0,1.14,1.14,1.14,1.14,77916.0
2019-09-12 12:10:00,1.14,1.14,1.14,1.14,88100.0,1.14,1.14,1.14,1.14,88100.0
2019-09-12 12:15:00,1.14,1.14,1.14,1.14,236272.0,1.14,1.14,1.14,1.14,236272.0
2019-09-12 12:20:00,1.14,1.14,1.12,1.13,929728.0,1.14,1.14,1.12,1.13,929728.0
2019-09-12 12:25:00,1.13,1.13,1.12,1.12,216284.0,1.13,1.13,1.12,1.12,216284.0
2019-09-12 12:30:00,1.12,1.13,1.12,1.12,477444.0,1.12,1.13,1.12,1.12,477444.0
2019-09-12 12:35:00,1.13,1.13,1.12,1.13,424844.0,1.13,1.13,1.12,1.13,424844.0
2019-09-12 12:40:00,1.13,1.14,1.13,1.13,668616.0,1.13,1.14,1.13,1.13,668616.0
2019-09-12 12:45:00,1.13,1.14,1.13,1.13,388264.0,1.13,1.14,1.13,1.13,388264.0
2019-09-12 12:50:00,1.13,1.13,1.13,1.13,465012.0,1.13,1.13,1.13,1.13,465012.0
2019-09-12 12:55:00,1.13,1.13,1.12,1.12,252012.0,1.13,1.13,1.12,1.12,252012.0
2019-09-12 13:00:00,1.12,1.13,1.12,1.12,191124.0,1.12,1.13,1.12,1.12,191124.0
2019-09-12 13:05:00,1.12,1.12,1.12,1.12,62592.0,1.12,1.12,1.12,1.12,62592.0
2019-09-12 13:10:00,1.12,1.13,1.12,1.13,229876.0,1.12,1.13,1.12,1.13,229876.0
2019-09-12 13:15:00,1.13,1.13,1.13,1.13,465628.0,1.13,1.13,1.13,1.13,465628.0
2019-09-12 13:20:00,1.13,1.13,1.13,1.13,241880.0,1.13,1.13,1.13,1.13,241880.0
2019-09-12 13:25:00,1.13,1.13,1.13,1.13,151284.0,1.13,1.13,1.13,1.13,151284.0
2019-09-12 13:30:00,1.13,1.13,1.13,1.13,26800.0,1.13,1.13,1.13,1.13,26800.0
2019-09-12 13:35:00,1.13,1.13,1.13,1.13,53576.0,1.13,1.13,1.13,1.13,53576.0
2019-09-12 13:40:00,1.13,1.13,1.13,1.13,81144.0,1.13,1.13,1.13,1.13,81144.0
2019-09-12 13:45:00,1.13,1.13,1.13,1.13,61784.0,1.13,1.13,1.13,1.13,61784.0
2019-09-12 13:50:00,1.13,1.13,1.13,1.13,313080.0,1.13,1.13,1.13,1.13,313080.0
2019-09-12 13:55:00,1.13,1.13,1.13,1.13,180976.0,1.13,1.13,1.13,1.13,180976.0
2019-09-12 14:00:00,1.13,1.13,1.12,1.12,97824.0,1.13,1.13,1.12,1.12,97824.0
2019-09-12 14:05:00,1.12,1.12,1.12,1.12,68848.0,1.12,1.12,1.12,1.12,68848.0
2019-09-12 14:10:00,1.12,1.12,1.12,1.12,98372.0,1.12,1.12,1.12,1.12,98372.0
2019-09-12 14:15:00,1.12,1.12,1.12,1.12,146476.0,1.12,1.12,1.12,1.12,146476.0
2019-09-12 14:20:00,1.12,1.12,1.12,1.12,87152.0,1.12,1.12,1.12,1.12,87152.0
2019-09-12 14:25:00,1.12,1.13,1.12,1.12,521920.0,1.12,1.13,1.12,1.12,521920.0
2019-09-12 14:30:00,1.13,1.13,1.12,1.13,408552.0,1.13,1.13,1.12,1.13,408552.0
2019-09-12 14:35:00,1.13,1.14,1.13,1.14,317716.0,1.13,1.14,1.13,1.14,317716.0
2019-09-12 14:40:00,1.14,1.14,1.13,1.14,489092.0,1.14,1.14,1.13,1.14,489092.0
2019-09-12 14:45:00,1.14,1.14,1.14,1.14,274504.0,1.14,1.14,1.14,1.14,274504.0
2019-09-12 14:50:00,1.14,1.14,1.14,1.14,154508.0,1.14,1.14,1.14,1.14,154508.0
2019-09-12 14:55:00,1.14,1.14,1.14,1.14,228144.0,1.14,1.14,1.14,1.14,228144.0
2019-09-12 15:00:00,1.14,1.14,1.14,1.14,38832.0,1.14,1.14,1.14,1.14,38832.0
2019-09-12 15:05:00,1.14,1.15,1.14,1.15,934232.0,1.14,1.15,1.14,1.15,934232.0
2019-09-12 15:10:00,1.15,1.15,1.14,1.14,466456.0,1.15,1.15,1.14,1.14,466456.0
2019-09-12 15:15:00,1.14,1.14,1.14,1.14,175664.0,1.14,1.14,1.14,1.14,175664.0
2019-09-12 15:20:00,1.14,1.14,1.14,1.14,166828.0,1.14,1.14,1.14,1.14,166828.0
2019-09-12 15:25:00,1.14,1.15,1.14,1.15,608308.0,1.14,1.15,1.14,1.15,608308.0
2019-09-12 15:30:00,1.14,1.15,1.14,1.14,312672.0,1.14,1.15,1.14,1.14,312672.0
2019-09-12 15:35:00,1.14,1.14,1.14,1.14,111120.0,1.14,1.14,1.14,1.14,111120.0
2019-09-12 15:40:00,1.14,1.15,1.14,1.15,646676.0,1.14,1.15,1.14,1.15,646676.0
2019-09-12 15:45:00,1.15,1.15,1.14,1.15,359468.0,1.15,1.15,1.14,1.15,359468.0
2019-09-12 15:50:00,1.15,1.15,1.14,1.15,304528.0,1.15,1.15,1.14,1.15,304528.0
2019-09-12 15:55:00,1.14,1.15,1.14,1.15,776468.0,1.14,1.15,1.14,1.15,776468.0
2019-09-13 09:30:00,1.16,1.19,1.15,1.18,1290596.0,1.16,1.19,1.15,1.18,1290596.0
2019-09-13 09:35:00,1.18,1.19,1.18,1.18,655332.0,1.18,1.19,1.18,1.18,655332.0
2019-09-13 09:40:00,1.18,1.18,1.15,1.15,448536.0,1.18,1.18,1.15,1.15,448536.0
2019-09-13 09:45:00,1.15,1.16,1.14,1.15,309820.0,1.15,1.16,1.14,1.15,309820.0
2019-09-13 09:50:00,1.15,1.15,1.14,1.14,328120.0,1.15,1.15,1.14,1.14,328120.0
2019-09-13 09:55:00,1.14,1.15,1.12,1.13,441368.0,1.14,1.15,1.12,1.13,441368.0
2019-09-13 10:00:00,1.13,1.13,1.12,1.13,430932.0,1.13,1.13,1.12,1.13,430932.0
2019-09-13 10:05:00,1.13,1.13,1.11,1.11,539008.0,1.13,1.13,1.11,1.11,539008.0
2019-09-13 10:10:00,1.11,1.12,1.11,1.11,1048712.0,1.11,1.12,1.11,1.11,1048712.0
2019-09-13 10:15:00,1.11,1.11,1.11,1.11,526852.0,1.11,1.11,1.11,1.11,526852.0
2019-09-13 10:20:00,1.11,1.11,1.11,1.11,581320.0,1.11,1.11,1.11,1.11,581320.0
2019-09-13 10:25:00,1.11,1.12,1.11,1.11,704328.0,1.11,1.12,1.11,1.11,704328.0
2019-09-13 10:30:00,1.11,1.11,1.1,1.11,722592.0,1.11,1.11,1.1,1.11,722592.0
2019-09-13 10:35:00,1.11,1.11,1.11,1.11,327224.0,1.11,1.11,1.11,1.11,327224.0
2019-09-13 10:40:00,1.11,1.12,1.11,1.12,272192.0,1.11,1.12,1.11,1.12,272192.0
2019-09-13 10:45:00,1.12,1.13,1.12,1.13,473756.0,1.12,1.13,1.12,1.13,473756.0
2019-09-13 10:50:00,1.13,1.13,1.12,1.12,153032.0,1.13,1.13,1.12,1.12,153032.0
2019-09-13 10:55:00,1.13,1.13,1.11,1.11,353196.0,1.13,1.13,1.11,1.11,353196.0
2019-09-13 11:00:00,1.11,1.12,1.11,1.11,358692.0,1.11,1.12,1.11,1.11,358692.0
2019-09-13 11:05:00,1.11,1.12,1.11,1.11,499240.0,1.11,1.12,1.11,1.11,499240.0
2019-09-13 11:10:00,1.11,1.11,1.11,1.11,382192.0,1.11,1.11,1.11,1.11,382192.0
2019-09-13 11:15:00,1.11,1.11,1.1,1.11,123864.0,1.11,1.11,1.1,1.11,123864.0
2019-09-13 11:20:00,1.11,1.11,1.1,1.11,461352.0,1.11,1.11,1.1,1.11,461352.0
2019-09-13 11:25:00,1.11,1.12,1.1,1.11,340768.0,1.11,1.12,1.1,1.11,340768.0
2019-09-13 11:30:00,1.12,1.13,1.11,1.11,653244.0,1.12,1.13,1.11,1.11,653244.0
2019-09-13 11:35:00,1.11,1.13,1.11,1.12,333448.0,1.11,1.13,1.11,1.12,333448.0
2019-09-13 11:40:00,1.12,1.12,1.09,1.11,1388228.0,1.12,1.12,1.09,1.11,1388228.0
2019-09-13 11:45:00,1.11,1.11,1.09,1.09,882652.0,1.11,1.11,1.09,1.09,882652.0
2019-09-13 11:50:00,1.09,1.1,1.09,1.1,335884.0,1.09,1.1,1.09,1.1,335884.0
2019-09-13 11:55:00,1.09,1.1,1.09,1.09,148900.0,1.09,1.1,1.09,1.09,148900.0
2019-09-13 12:00:00,1.09,1.11,1.09,1.11,174624.0,1.09,1.11,1.09,1.11,174624.0
2019-09-13 12:05:00,1.11,1.11,1.1,1.11,234820.0,1.11,1.11,1.1,1.11,234820.0
2019-09-13 12:10:00,1.11,1.11,1.11,1.11,112860.0,1.11,1.11,1.11,1.11,112860.0
2019-09-13 12:15:00,1.11,1.11,1.1,1.1,984400.0,1.11,1.11,1.1,1.1,984400.0
2019-09-13 12:20:00,1.1,1.1,1.1,1.1,93792.0,1.1,1.1,1.1,1.1,93792.0
2019-09-13 12:25:00,1.1,1.11,1.1,1.11,254568.0,1.1,1.11,1.1,1.11,254568.0
2019-09-13 12:30:00,1.11,1.12,1.11,1.12,204700.0,1.11,1.12,1.11,1.12,204700.0
2019-09-13 12:35:00,1.11,1.12,1.11,1.12,186688.0,1.11,1.12,1.11,1.12,186688.0
2019-09-13 12:40:00,1.12,1.12,1.12,1.12,131824.0,1.12,1.12,1.12,1.12,131824.0
2019-09-13 12:45:00,1.12,1.13,1.12,1.12,134488.0,1.12,1.13,1.12,1.12,134488.0
2019-09-13 12:50:00,1.12,1.12,1.12,1.12,138224.0,1.12,1.12,1.12,1.12,138224.0
2019-09-13 12:55:00,1.12,1.12,1.12,1.12,40276.0,1.12,1.12,1.12,1.12,40276.0
2019-09-13 13:00:00,1.12,1.12,1.12,1.12,141860.0,1.12,1.12,1.12,1.12,141860.0
2019-09-13 13:05:00,1.12,1.12,1.12,1.12,81392.0,1.12,1.12,1.12,1.12,81392.0
2019-09-13 13:10:00,1.12,1.12,1.11,1.12,423980.0,1.12,1.12,1.11,1.12,423980.0
2019-09-13 13:15:00,1.11,1.12,1.11,1.11,31980.0,1.11,1.12,1.11,1.11,31980.0
2019-09-13 13:20:00,1.12,1.12,1.11,1.12,122316.0,1.12,1.12,1.11,1.12,122316.0
2019-09-13 13:25:00,1.11,1.12,1.11,1.11,129876.0,1.11,1.12,1.11,1.11,129876.0
2019-09-13 13:30:00,1.12,1.12,1.11,1.11,206088.0,1.12,1.12,1.11,1.11,206088.0
2019-09-13 13:35:00,1.11,1.11,1.11,1.11,47400.0,1.11,1.11,1.11,1.11,47400.0
2019-09-13 13:40:00,1.11,1.11,1.11,1.11,211968.0,1.11,1.11,1.11,1.11,211968.0
2019-09-13 13:45:00,1.11,1.12,1.11,1.12,152104.0,1.11,1.12,1.11,1.12,152104.0
2019-09-13 13:50:00,1.12,1.12,1.12,1.12,96696.0,1.12,1.12,1.12,1.12,96696.0
2019-09-13 13:55:00,1.12,1.12,1.11,1.11,59736.0,1.12,1.12,1.11,1.11,59736.0
2019-09-13 14:00:00,1.12,1.12,1.11,1.11,46856.0,1.12,1.12,1.11,1.11,46856.0
2019-09-13 14:05:00,1.11,1.12,1.11,1.12,236216.0,1.11,1.12,1.11,1.12,236216.0
2019-09-13 14:10:00,1.12,1.12,1.11,1.12,143004.0,1.12,1.12,1.11,1.12,143004.0
2019-09-13 14:15:00,1.12,1.12,1.11,1.11,89668.0,1.12,1.12,1.11,1.11,89668.0
2019-09-13 14:20:00,1.11,1.12,1.11,1.11,101132.0,1.11,1.12,1.11,1.11,101132.0
2019-09-13 14:25:00,1.11,1.12,1.11,1.11,40348.0,1.11,1.12,1.11,1.11,40348.0
2019-09-13 14:30:00,1.12,1.12,1.11,1.11,178456.0,1.12,1.12,1.11,1.11,178456.0
2019-09-13 14:35:00,1.11,1.11,1.11,1.11,116992.0,1.11,1.11,1.11,1.11,116992.0
2019-09-13 14:40:00,1.11,1.11,1.11,1.11,49420.0,1.11,1.11,1.11,1.11,49420.0
2019-09-13 14:45:00,1.11,1.11,1.11,1.11,47424.0,1.11,1.11,1.11,1.11,47424.0
2019-09-13 14:50:00,1.11,1.11,1.11,1.11,175348.0,1.11,1.11,1.11,1.11,175348.0
2019-09-13 14:55:00,1.11,1.11,1.1,1.1,608224.0,1.11,1.11,1.1,1.1,608224.0
2019-09-13 15:00:00,1.1,1.11,1.1,1.11,287524.0,1.1,1.11,1.1,1.11,287524.0
2019-09-13 15:05:00,1.11,1.11,1.11,1.11,319460.0,1.11,1.11,1.11,1.11,319460.0
2019-09-13 15:10:00,1.11,1.11,1.1,1.11,399188.0,1.11,1.11,1.1,1.11,399188.0
2019-09-13 15:15:00,1.11,1.11,1.11,1.11,172220.0,1.11,1.11,1.11,1.11,172220.0
2019-09-13 15:20:00,1.11,1.11,1.11,1.11,252624.0,1.11,1.11,1.11,1.11,252624.0
2019-09-13 15:25:00,1.11,1.11,1.11,1.11,175272.0,1.11,1.11,1.11,1.11,175272.0
2019-09-13 15:30:00,1.11,1.11,1.11,1.11,157044.0,1.11,1.11,1.11,1.11,157044.0
2019-09-13 15:35:00,1.11,1.11,1.11,1.11,434040.0,1.11,1.11,1.11,1.11,434040.0
2019-09-13 15:40:00,1.11,1.11,1.11,1.11,160136.0,1.11,1.11,1.11,1.11,160136.0
2019-09-13 15:45:00,1.11,1.11,1.11,1.11,1017656.0,1.11,1.11,1.11,1.11,1017656.0
2019-09-13 15:50:00,1.11,1.11,1.1,1.1,415528.0,1.11,1.11,1.1,1.1,415528.0
2019-09-13 15:55:00,1.1,1.11,1.1,1.1,1213692.0,1.1,1.11,1.1,1.1,1213692.0
2019-09-16 09:30:00,1.07,1.09,1.07,1.09,1307612.0,1.07,1.09,1.07,1.09,1307612.0
2019-09-16 09:35:00,1.09,1.1,1.08,1.09,783796.0,1.09,1.1,1.08,1.09,783796.0
2019-09-16 09:40:00,1.09,1.1,1.09,1.09,532180.0,1.09,1.1,1.09,1.09,532180.0
2019-09-16 09:45:00,1.09,1.09,1.08,1.08,269152.0,1.09,1.09,1.08,1.08,269152.0
2019-09-16 09:50:00,1.08,1.09,1.08,1.08,430176.0,1.08,1.09,1.08,1.08,430176.0
2019-09-16 09:55:00,1.08,1.08,1.07,1.08,304652.0,1.08,1.08,1.07,1.08,304652.0
2019-09-16 10:00:00,1.08,1.09,1.07,1.08,344892.0,1.08,1.09,1.07,1.08,344892.0
2019-09-16 10:05:00,1.08,1.09,1.08,1.08,205340.0,1.08,1.09,1.08,1.08,205340.0
2019-09-16 10:10:00,1.08,1.1,1.08,1.09,465284.0,1.08,1.1,1.08,1.09,465284.0
2019-09-16 10:15:00,1.09,1.1,1.09,1.1,213688.0,1.09,1.1,1.09,1.1,213688.0
2019-09-16 10:20:00,1.1,1.11,1.1,1.11,338676.0,1.1,1.11,1.1,1.11,338676.0
2019-09-16 10:25:00,1.11,1.11,1.1,1.1,280544.0,1.11,1.11,1.1,1.1,280544.0
2019-09-16 10:30:00,1.1,1.11,1.1,1.1,212400.0,1.1,1.11,1.1,1.1,212400.0
2019-09-16 10:35:00,1.1,1.1,1.09,1.09,277656.0,1.1,1.1,1.09,1.09,277656.0
2019-09-16 10:40:00,1.09,1.1,1.09,1.1,250212.0,1.09,1.1,1.09,1.1,250212.0
2019-09-16 10:45:00,1.1,1.11,1.1,1.1,185816.0,1.1,1.11,1.1,1.1,185816.0
2019-09-16 10:50:00,1.11,1.11,1.1,1.1,337412.0,1.11,1.11,1.1,1.1,337412.0
2019-09-16 10:55:00,1.1,1.11,1.09,1.09,1018032.0,1.1,1.11,1.09,1.09,1018032.0
2019-09-16 11:00:00,1.1,1.11,1.1,1.11,257384.0,1.1,1.11,1.1,1.11,257384.0
2019-09-16 11:05:00,1.11,1.11,1.1,1.1,196284.0,1.11,1.11,1.1,1.1,196284.0
2019-09-16 11:10:00,1.1,1.11,1.1,1.1,288188.0,1.1,1.11,1.1,1.1,288188.0
2019-09-16 11:15:00,1.1,1.11,1.1,1.1,170620.0,1.1,1.11,1.1,1.1,170620.0
2019-09-16 11:20:00,1.1,1.1,1.09,1.09,165424.0,1.1,1.1,1.09,1.09,165424.0
2019-09-16 11:25:00,1.09,1.09,1.09,1.09,231940.0,1.09,1.09,1.09,1.09,231940.0
2019-09-16 11:30:00,1.08,1.09,1.08,1.08,322424.0,1.08,1.09,1.08,1.08,322424.0
2019-09-16 11:35:00,1.08,1.09,1.08,1.09,228800.0,1.08,1.09,1.08,1.09,228800.0
2019-09-16 11:40:00,1.09,1.09,1.09,1.09,255872.0,1.09,1.09,1.09,1.09,255872.0
2019-09-16 11:45:00,1.09,1.09,1.09,1.09,236184.0,1.09,1.09,1.09,1.09,236184.0
2019-09-16 11:50:00,1.09,1.09,1.09,1.09,242608.0,1.09,1.09,1.09,1.09,242608.0
2019-09-16 11:55:00,1.09,1.09,1.09,1.09,238076.0,1.09,1.09,1.09,1.09,238076.0
2019-09-16 12:00:00,1.09,1.1,1.09,1.1,388984.0,1.09,1.1,1.09,1.1,388984.0
2019-09-16 12:05:00,1.1,1.11,1.1,1.1,219268.0,1.1,1.11,1.1,1.1,219268.0
2019-09-16 12:10:00,1.1,1.11,1.1,1.11,185732.0,1.1,1.11,1.1,1.11,185732.0
2019-09-16 12:15:00,1.11,1.11,1.09,1.1,351764.0,1.11,1.11,1.09,1.1,351764.0
2019-09-16 12:20:00,1.1,1.1,1.1,1.1,83640.0,1.1,1.1,1.1,1.1,83640.0
2019-09-16 12:25:00,1.1,1.11,1.1,1.11,125004.0,1.1,1.11,1.1,1.11,125004.0
2019-09-16 12:30:00,1.11,1.11,1.11,1.11,474500.0,1.11,1.11,1.11,1.11,474500.0
2019-09-16 12:35:00,1.11,1.11,1.11,1.11,207876.0,1.11,1.11,1.11,1.11,207876.0
2019-09-16 12:40:00,1.11,1.11,1.11,1.11,151724.0,1.11,1.11,1.11,1.11,151724.0
2019-09-16 12:45:00,1.11,1.12,1.11,1.11,175836.0,1.11,1.12,1.11,1.11,175836.0
2019-09-16 12:50:00,1.11,1.11,1.11,1.11,167200.0,1.11,1.11,1.11,1.11,167200.0
2019-09-16 12:55:00,1.11,1.11,1.1,1.11,244872.0,1.11,1.11,1.1,1.11,244872.0
2019-09-16 13:00:00,1.11,1.11,1.11,1.11,191796.0,1.11,1.11,1.11,1.11,191796.0
2019-09-16 13:05:00,1.11,1.12,1.11,1.11,126356.0,1.11,1.12,1.11,1.11,126356.0
2019-09-16 13:10:00,1.11,1.12,1.11,1.11,93140.0,1.11,1.12,1.11,1.11,93140.0
2019-09-16 13:15:00,1.11,1.11,1.11,1.11,291228.0,1.11,1.11,1.11,1.11,291228.0
2019-09-16 13:20:00,1.11,1.11,1.1,1.11,175292.0,1.11,1.11,1.1,1.11,175292.0
2019-09-16 13:25:00,1.11,1.11,1.1,1.1,208252.0,1.11,1.11,1.1,1.1,208252.0
2019-09-16 13:30:00,1.11,1.11,1.1,1.1,109864.0,1.11,1.11,1.1,1.1,109864.0
2019-09-16 13:35:00,1.1,1.11,1.1,1.11,142280.0,1.1,1.11,1.1,1.11,142280.0
2019-09-16 13:40:00,1.11,1.11,1.1,1.1,215188.0,1.11,1.11,1.1,1.1,215188.0
2019-09-16 13:45:00,1.1,1.11,1.1,1.1,204100.0,1.1,1.11,1.1,1.1,204100.0
2019-09-16 13:50:00,1.1,1.1,1.09,1.1,227736.0,1.1,1.1,1.09,1.1,227736.0
2019-09-16 13:55:00,1.1,1.1,1.09,1.1,154748.0,1.1,1.1,1.09,1.1,154748.0
2019-09-16 14:00:00,1.1,1.1,1.1,1.1,169200.0,1.1,1.1,1.1,1.1,169200.0
2019-09-16 14:05:00,1.1,1.1,1.09,1.09,141260.0,1.1,1.1,1.09,1.09,141260.0
2019-09-16 14:10:00,1.09,1.1,1.09,1.09,330464.0,1.09,1.1,1.09,1.09,330464.0
2019-09-16 14:15:00,1.09,1.1,1.09,1.1,260176.0,1.09,1.1,1.09,1.1,260176.0
2019-09-16 14:20:00,1.1,1.11,1.1,1.1,180992.0,1.1,1.11,1.1,1.1,180992.0
2019-09-16 14:25:00,1.1,1.11,1.1,1.1,330616.0,1.1,1.11,1.1,1.1,330616.0
2019-09-16 14:30:00,1.1,1.1,1.1,1.1,80576.0,1.1,1.1,1.1,1.1,80576.0
2019-09-16 14:35:00,1.1,1.1,1.1,1.1,101360.0,1.1,1.1,1.1,1.1,101360.0
2019-09-16 14:40:00,1.1,1.1,1.1,1.1,161892.0,1.1,1.1,1.1,1.1,161892.0
2019-09-16 14:45:00,1.1,1.1,1.1,1.1,120780.0,1.1,1.1,1.1,1.1,120780.0
2019-09-16 14:50:00,1.1,1.1,1.1,1.1,224208.0,1.1,1.1,1.1,1.1,224208.0
2019-09-16 14:55:00,1.1,1.1,1.1,1.1,199744.0,1.1,1.1,1.1,1.1,199744.0
2019-09-16 15:00:00,1.1,1.11,1.09,1.1,761196.0,1.1,1.11,1.09,1.1,761196.0
2019-09-16 15:05:00,1.1,1.1,1.09,1.09,280728.0,1.1,1.1,1.09,1.09,280728.0
2019-09-16 15:10:00,1.09,1.09,1.09,1.09,93136.0,1.09,1.09,1.09,1.09,93136.0
2019-09-16 15:15:00,1.09,1.09,1.09,1.09,195168.0,1.09,1.09,1.09,1.09,195168.0
2019-09-16 15:20:00,1.09,1.09,1.09,1.09,262684.0,1.09,1.09,1.09,1.09,262684.0
2019-09-16 15:25:00,1.09,1.09,1.09,1.09,214196.0,1.09,1.09,1.09,1.09,214196.0
2019-09-16 15:30:00,1.09,1.09,1.09,1.09,378092.0,1.09,1.09,1.09,1.09,378092.0
2019-09-16 15:35:00,1.09,1.09,1.08,1.08,1136444.0,1.09,1.09,1.08,1.08,1136444.0
2019-09-16 15:40:00,1.08,1.09,1.08,1.08,893468.0,1.08,1.09,1.08,1.08,893468.0
2019-09-16 15:45:00,1.08,1.08,1.07,1.08,1137276.0,1.08,1.08,1.07,1.08,1137276.0
2019-09-16 15:50:00,1.08,1.08,1.08,1.08,557768.0,1.08,1.08,1.08,1.08,557768.0
2019-09-16 15:55:00,1.08,1.09,1.08,1.09,1175228.0,1.08,1.09,1.08,1.09,1175228.0
2019-09-17 09:30:00,1.07,1.08,1.05,1.06,1070468.0,1.07,1.08,1.05,1.06,1070468.0
2019-09-17 09:35:00,1.06,1.06,1.05,1.06,771052.0,1.06,1.06,1.05,1.06,771052.0
2019-09-17 09:40:00,1.06,1.06,1.04,1.04,414916.0,1.06,1.06,1.04,1.04,414916.0
2019-09-17 09:45:00,1.04,1.06,1.04,1.06,495988.0,1.04,1.06,1.04,1.06,495988.0
2019-09-17 09:50:00,1.06,1.07,1.05,1.05,473076.0,1.06,1.07,1.05,1.05,473076.0
2019-09-17 09:55:00,1.05,1.06,1.04,1.04,477812.0,1.05,1.06,1.04,1.04,477812.0
2019-09-17 10:00:00,1.04,1.05,1.04,1.04,334468.0,1.04,1.05,1.04,1.04,334468.0
2019-09-17 10:05:00,1.04,1.05,1.03,1.04,612304.0,1.04,1.05,1.03,1.04,612304.0
2019-09-17 10:10:00,1.04,1.05,1.04,1.04,225460.0,1.04,1.05,1.04,1.04,225460.0
2019-09-17 10:15:00,1.04,1.05,1.04,1.04,513992.0,1.04,1.05,1.04,1.04,513992.0
2019-09-17 10:20:00,1.04,1.05,1.04,1.05,141216.0,1.04,1.05,1.04,1.05,141216.0
2019-09-17 10:25:00,1.05,1.06,1.05,1.05,555232.0,1.05,1.06,1.05,1.05,555232.0
2019-09-17 10:30:00,1.05,1.06,1.05,1.05,339572.0,1.05,1.06,1.05,1.05,339572.0
2019-09-17 10:35:00,1.05,1.05,1.04,1.05,466884.0,1.05,1.05,1.04,1.05,466884.0
2019-09-17 10:40:00,1.05,1.05,1.04,1.04,514448.0,1.05,1.05,1.04,1.04,514448.0
2019-09-17 10:45:00,1.04,1.05,1.04,1.05,224296.0,1.04,1.05,1.04,1.05,224296.0
2019-09-17 10:50:00,1.05,1.05,1.04,1.04,341848.0,1.05,1.05,1.04,1.04,341848.0
2019-09-17 10:55:00,1.04,1.05,1.04,1.04,124128.0,1.04,1.05,1.04,1.04,124128.0
2019-09-17 11:00:00,1.05,1.05,1.04,1.05,234696.0,1.05,1.05,1.04,1.05,234696.0
2019-09-17 11:05:00,1.05,1.05,1.05,1.05,147792.0,1.05,1.05,1.05,1.05,147792.0
2019-09-17 11:10:00,1.05,1.05,1.05,1.05,492384.0,1.05,1.05,1.05,1.05,492384.0
2019-09-17 11:15:00,1.05,1.05,1.04,1.04,207976.0,1.05,1.05,1.04,1.04,207976.0
2019-09-17 11:20:00,1.05,1.05,1.04,1.05,227956.0,1.05,1.05,1.04,1.05,227956.0
2019-09-17 11:25:00,1.05,1.05,1.05,1.05,192832.0,1.05,1.05,1.05,1.05,192832.0
2019-09-17 11:30:00,1.05,1.07,1.05,1.07,380048.0,1.05,1.07,1.05,1.07,380048.0
2019-09-17 11:35:00,1.07,1.07,1.06,1.06,232408.0,1.07,1.07,1.06,1.06,232408.0
2019-09-17 11:40:00,1.06,1.07,1.06,1.06,140664.0,1.06,1.07,1.06,1.06,140664.0
2019-09-17 11:45:00,1.06,1.07,1.06,1.06,213752.0,1.06,1.07,1.06,1.06,213752.0
2019-09-17 11:50:00,1.06,1.07,1.06,1.06,46496.0,1.06,1.07,1.06,1.06,46496.0
2019-09-17 11:55:00,1.06,1.07,1.06,1.07,209028.0,1.06,1.07,1.06,1.07,209028.0
2019-09-17 12:00:00,1.07,1.07,1.07,1.07,213052.0,1.07,1.07,1.07,1.07,213052.0
2019-09-17 12:05:00,1.07,1.07,1.07,1.07,64600.0,1.07,1.07,1.07,1.07,64600.0
2019-09-17 12:10:00,1.07,1.07,1.07,1.07,176232.0,1.07,1.07,1.07,1.07,176232.0
2019-09-17 12:15:00,1.07,1.08,1.07,1.08,183428.0,1.07,1.08,1.07,1.08,183428.0
2019-09-17 12:20:00,1.08,1.08,1.07,1.07,195524.0,1.08,1.08,1.07,1.07,195524.0
2019-09-17 12:25:00,1.07,1.07,1.07,1.07,67444.0,1.07,1.07,1.07,1.07,67444.0
2019-09-17 12:30:00,1.07,1.07,1.07,1.07,68324.0,1.07,1.07,1.07,1.07,68324.0
2019-09-17 12:35:00,1.07,1.07,1.07,1.07,251812.0,1.07,1.07,1.07,1.07,251812.0
2019-09-17 12:40:00,1.07,1.07,1.07,1.07,98932.0,1.07,1.07,1.07,1.07,98932.0
2019-09-17 12:45:00,1.07,1.07,1.07,1.07,69432.0,1.07,1.07,1.07,1.07,69432.0
2019-09-17 12:50:00,1.07,1.07,1.06,1.07,177132.0,1.07,1.07,1.06,1.07,177132.0
2019-09-17 12:55:00,1.07,1.07,1.07,1.07,179284.0,1.07,1.07,1.07,1.07,179284.0
2019-09-17 13:00:00,1.07,1.07,1.07,1.07,74508.0,1.07,1.07,1.07,1.07,74508.0
2019-09-17 13:05:00,1.07,1.07,1.07,1.07,258244.0,1.07,1.07,1.07,1.07,258244.0
2019-09-17 13:10:00,1.07,1.07,1.07,1.07,40140.0,1.07,1.07,1.07,1.07,40140.0
2019-09-17 13:15:00,1.07,1.07,1.07,1.07,46288.0,1.07,1.07,1.07,1.07,46288.0
2019-09-17 13:20:00,1.07,1.07,1.07,1.07,137784.0,1.07,1.07,1.07,1.07,137784.0
2019-09-17 13:25:00,1.07,1.08,1.07,1.07,912568.0,1.07,1.08,1.07,1.07,912568.0
2019-09-17 13:30:00,1.07,1.08,1.07,1.07,698468.0,1.07,1.08,1.07,1.07,698468.0
2019-09-17 13:35:00,1.07,1.07,1.07,1.07,271260.0,1.07,1.07,1.07,1.07,271260.0
2019-09-17 13:40:00,1.07,1.07,1.07,1.07,292676.0,1.07,1.07,1.07,1.07,292676.0
2019-09-17 13:45:00,1.07,1.07,1.06,1.07,361876.0,1.07,1.07,1.06,1.07,361876.0
2019-09-17 13:50:00,1.07,1.07,1.06,1.06,214800.0,1.07,1.07,1.06,1.06,214800.0
2019-09-17 13:55:00,1.07,1.07,1.06,1.06,319548.0,1.07,1.07,1.06,1.06,319548.0
2019-09-17 14:00:00,1.06,1.07,1.06,1.06,367468.0,1.06,1.07,1.06,1.06,367468.0
2019-09-17 14:05:00,1.06,1.07,1.06,1.07,34980.0,1.06,1.07,1.06,1.07,34980.0
2019-09-17 14:10:00,1.06,1.07,1.06,1.06,179560.0,1.06,1.07,1.06,1.06,179560.0
2019-09-17 14:15:00,1.06,1.07,1.06,1.06,91764.0,1.06,1.07,1.06,1.06,91764.0
2019-09-17 14:20:00,1.06,1.07,1.06,1.06,141256.0,1.06,1.07,1.06,1.06,141256.0
2019-09-17 14:25:00,1.06,1.07,1.06,1.07,950788.0,1.06,1.07,1.06,1.07,950788.0
2019-09-17 14:30:00,1.07,1.07,1.06,1.06,229324.0,1.07,1.07,1.06,1.06,229324.0
2019-09-17 14:35:00,1.06,1.07,1.06,1.07,72588.0,1.06,1.07,1.06,1.07,72588.0
2019-09-17 14:40:00,1.07,1.07,1.07,1.07,58200.0,1.07,1.07,1.07,1.07,58200.0
2019-09-17 14:45:00,1.07,1.07,1.07,1.07,155756.0,1.07,1.07,1.07,1.07,155756.0
2019-09-17 14:50:00,1.07,1.07,1.07,1.07,89640.0,1.07,1.07,1.07,1.07,89640.0
2019-09-17 14:55:00,1.07,1.07,1.07,1.07,200176.0,1.07,1.07,1.07,1.07,200176.0
2019-09-17 15:00:00,1.07,1.07,1.07,1.07,413192.0,1.07,1.07,1.07,1.07,413192.0
2019-09-17 15:05:00,1.07,1.07,1.07,1.07,360980.0,1.07,1.07,1.07,1.07,360980.0
2019-09-17 15:10:00,1.07,1.07,1.07,1.07,71460.0,1.07,1.07,1.07,1.07,71460.0
2019-09-17 15:15:00,1.07,1.07,1.07,1.07,84360.0,1.07,1.07,1.07,1.07,84360.0
2019-09-17 15:20:00,1.07,1.08,1.07,1.07,810460.0,1.07,1.08,1.07,1.07,810460.0
2019-09-17 15:25:00,1.07,1.07,1.07,1.07,91032.0,1.07,1.07,1.07,1.07,91032.0
2019-09-17 15:30:00,1.07,1.07,1.07,1.07,291164.0,1.07,1.07,1.07,1.07,291164.0
2019-09-17 15:35:00,1.07,1.08,1.07,1.08,308360.0,1.07,1.08,1.07,1.08,308360.0
2019-09-17 15:40:00,1.08,1.08,1.07,1.07,832936.0,1.08,1.08,1.07,1.07,832936.0
2019-09-17 15:45:00,1.08,1.08,1.07,1.08,279564.0,1.08,1.08,1.07,1.08,279564.0
2019-09-17 15:50:00,1.08,1.08,1.08,1.08,393260.0,1.08,1.08,1.08,1.08,393260.0
2019-09-17 15:55:00,1.08,1.09,1.08,1.09,1022304.0,1.08,1.09,1.08,1.09,1022304.0
2019-09-18 09:30:00,1.08,1.11,1.08,1.11,1087336.0,1.08,1.11,1.08,1.11,1087336.0
2019-09-18 09:35:00,1.11,1.14,1.11,1.14,901692.0,1.11,1.14,1.11,1.14,901692.0
2019-09-18 09:40:00,1.13,1.14,1.11,1.13,785584.0,1.13,1.14,1.11,1.13,785584.0
2019-09-18 09:45:00,1.14,1.14,1.12,1.12,303288.0,1.14,1.14,1.12,1.12,303288.0
2019-09-18 09:50:00,1.12,1.13,1.11,1.12,513156.0,1.12,1.13,1.11,1.12,513156.0
2019-09-18 09:55:00,1.12,1.12,1.11,1.11,324272.0,1.12,1.12,1.11,1.11,324272.0
2019-09-18 10:00:00,1.12,1.13,1.11,1.13,1193200.0,1.12,1.13,1.11,1.13,1193200.0
2019-09-18 10:05:00,1.13,1.13,1.13,1.13,217920.0,1.13,1.13,1.13,1.13,217920.0
2019-09-18 10:10:00,1.13,1.13,1.12,1.12,345712.0,1.13,1.13,1.12,1.12,345712.0
2019-09-18 10:15:00,1.12,1.13,1.12,1.12,680964.0,1.12,1.13,1.12,1.12,680964.0
2019-09-18 10:20:00,1.12,1.13,1.12,1.13,365520.0,1.12,1.13,1.12,1.13,365520.0
2019-09-18 10:25:00,1.13,1.14,1.13,1.13,470612.0,1.13,1.14,1.13,1.13,470612.0
2019-09-18 10:30:00,1.13,1.13,1.13,1.13,351364.0,1.13,1.13,1.13,1.13,351364.0
2019-09-18 10:35:00,1.13,1.13,1.12,1.12,528436.0,1.13,1.13,1.12,1.12,528436.0
2019-09-18 10:40:00,1.12,1.13,1.12,1.12,632720.0,1.12,1.13,1.12,1.12,632720.0
2019-09-18 10:45:00,1.12,1.13,1.12,1.13,391144.0,1.12,1.13,1.12,1.13,391144.0
2019-09-18 10:50:00,1.13,1.13,1.13,1.13,196520.0,1.13,1.13,1.13,1.13,196520.0
2019-09-18 10:55:00,1.13,1.13,1.12,1.13,188124.0,1.13,1.13,1.12,1.13,188124.0
2019-09-18 11:00:00,1.13,1.13,1.12,1.13,435724.0,1.13,1.13,1.12,1.13,435724.0
2019-09-18 11:05:00,1.13,1.13,1.12,1.12,91740.0,1.13,1.13,1.12,1.12,91740.0
2019-09-18 11:10:00,1.13,1.13,1.12,1.12,301752.0,1.13,1.13,1.12,1.12,301752.0
2019-09-18 11:15:00,1.13,1.14,1.12,1.14,874984.0,1.13,1.14,1.12,1.14,874984.0
2019-09-18 11:20:00,1.14,1.14,1.13,1.13,691664.0,1.14,1.14,1.13,1.13,691664.0
2019-09-18 11:25:00,1.14,1.14,1.13,1.14,286212.0,1.14,1.14,1.13,1.14,286212.0
2019-09-18 11:30:00,1.14,1.14,1.14,1.14,375880.0,1.14,1.14,1.14,1.14,375880.0
2019-09-18 11:35:00,1.14,1.14,1.14,1.14,368696.0,1.14,1.14,1.14,1.14,368696.0
2019-09-18 11:40:00,1.14,1.14,1.14,1.14,309956.0,1.14,1.14,1.14,1.14,309956.0
2019-09-18 11:45:00,1.14,1.15,1.14,1.15,738276.0,1.14,1.15,1.14,1.15,738276.0
2019-09-18 11:50:00,1.15,1.15,1.15,1.15,417804.0,1.15,1.15,1.15,1.15,417804.0
2019-09-18 11:55:00,1.15,1.15,1.15,1.15,597624.0,1.15,1.15,1.15,1.15,597624.0
2019-09-18 12:00:00,1.15,1.15,1.14,1.14,689520.0,1.15,1.15,1.14,1.14,689520.0
2019-09-18 12:05:00,1.14,1.14,1.14,1.14,400152.0,1.14,1.14,1.14,1.14,400152.0
2019-09-18 12:10:00,1.14,1.14,1.14,1.14,169440.0,1.14,1.14,1.14,1.14,169440.0
2019-09-18 12:15:00,1.14,1.14,1.14,1.14,286876.0,1.14,1.14,1.14,1.14,286876.0
2019-09-18 12:20:00,1.14,1.14,1.14,1.14,282500.0,1.14,1.14,1.14,1.14,282500.0
2019-09-18 12:25:00,1.14,1.15,1.14,1.15,152708.0,1.14,1.15,1.14,1.15,152708.0
2019-09-18 12:30:00,1.15,1.16,1.14,1.15,451836.0,1.15,1.16,1.14,1.15,451836.0
2019-09-18 12:35:00,1.16,1.16,1.15,1.16,450328.0,1.16,1.16,1.15,1.16,450328.0
2019-09-18 12:40:00,1.16,1.16,1.15,1.15,825720.0,1.16,1.16,1.15,1.15,825720.0
2019-09-18 12:45:00,1.15,1.16,1.15,1.15,311804.0,1.15,1.16,1.15,1.15,311804.0
2019-09-18 12:50:00,1.15,1.15,1.15,1.15,160520.0,1.15,1.15,1.15,1.15,160520.0
2019-09-18 12:55:00,1.15,1.15,1.15,1.15,90536.0,1.15,1.15,1.15,1.15,90536.0
2019-09-18 13:00:00,1.15,1.16,1.15,1.16,199708.0,1.15,1.16,1.15,1.16,199708.0
2019-09-18 13:05:00,1.16,1.16,1.15,1.16,168132.0,1.16,1.16,1.15,1.16,168132.0
2019-09-18 13:10:00,1.16,1.16,1.15,1.15,169512.0,1.16,1.16,1.15,1.15,169512.0
2019-09-18 13:15:00,1.16,1.16,1.15,1.16,92400.0,1.16,1.16,1.15,1.16,92400.0
2019-09-18 13:20:00,1.16,1.16,1.15,1.16,319800.0,1.16,1.16,1.15,1.16,319800.0
2019-09-18 13:25:00,1.16,1.16,1.15,1.15,437840.0,1.16,1.16,1.15,1.15,437840.0
2019-09-18 13:30:00,1.15,1.15,1.15,1.15,174748.0,1.15,1.15,1.15,1.15,174748.0
2019-09-18 13:35:00,1.15,1.15,1.14,1.15,290012.0,1.15,1.15,1.14,1.15,290012.0
2019-09-18 13:40:00,1.15,1.15,1.14,1.14,178180.0,1.15,1.15,1.14,1.14,178180.0
2019-09-18 13:45:00,1.15,1.15,1.14,1.15,104052.0,1.15,1.15,1.14,1.15,104052.0
2019-09-18 13:50:00,1.15,1.15,1.15,1.15,104316.0,1.15,1.15,1.15,1.15,104316.0
2019-09-18 13:55:00,1.15,1.16,1.15,1.16,340152.0,1.15,1.16,1.15,1.16,340152.0
2019-09-18 14:00:00,1.16,1.16,1.15,1.15,554288.0,1.16,1.16,1.15,1.15,554288.0
2019-09-18 14:05:00,1.16,1.16,1.15,1.16,169556.0,1.16,1.16,1.15,1.16,169556.0
2019-09-18 14:10:00,1.16,1.16,1.14,1.15,357328.0,1.16,1.16,1.14,1.15,357328.0
2019-09-18 14:15:00,1.15,1.16,1.14,1.15,912304.0,1.15,1.16,1.14,1.15,912304.0
2019-09-18 14:20:00,1.15,1.16,1.15,1.16,658584.0,1.15,1.16,1.15,1.16,658584.0
2019-09-18 14:25:00,1.16,1.16,1.16,1.16,366780.0,1.16,1.16,1.16,1.16,366780.0
2019-09-18 14:30:00,1.16,1.16,1.16,1.16,232436.0,1.16,1.16,1.16,1.16,232436.0
2019-09-18 14:35:00,1.16,1.16,1.16,1.16,108468.0,1.16,1.16,1.16,1.16,108468.0
2019-09-18 14:40:00,1.16,1.16,1.16,1.16,379784.0,1.16,1.16,1.16,1.16,379784.0
2019-09-18 14:45:00,1.16,1.16,1.16,1.16,403568.0,1.16,1.16,1.16,1.16,403568.0
2019-09-18 14:50:00,1.16,1.16,1.16,1.16,167440.0,1.16,1.16,1.16,1.16,167440.0
2019-09-18 14:55:00,1.16,1.16,1.15,1.16,357848.0,1.16,1.16,1.15,1.16,357848.0
2019-09-18 15:00:00,1.16,1.16,1.15,1.15,87964.0,1.16,1.16,1.15,1.15,87964.0
2019-09-18 15:05:00,1.15,1.16,1.15,1.15,551444.0,1.15,1.16,1.15,1.15,551444.0
2019-09-18 15:10:00,1.16,1.16,1.15,1.16,117828.0,1.16,1.16,1.15,1.16,117828.0
2019-09-18 15:15:00,1.16,1.17,1.16,1.17,866764.0,1.16,1.17,1.16,1.17,866764.0
2019-09-18 15:20:00,1.17,1.17,1.17,1.17,578964.0,1.17,1.17,1.17,1.17,578964.0
2019-09-18 15:25:00,1.17,1.17,1.16,1.17,714964.0,1.17,1.17,1.16,1.17,714964.0
2019-09-18 15:30:00,1.16,1.17,1.16,1.17,635744.0,1.16,1.17,1.16,1.17,635744.0
2019-09-18 15:35:00,1.17,1.17,1.17,1.17,588424.0,1.17,1.17,1.17,1.17,588424.0
2019-09-18 15:40:00,1.17,1.17,1.17,1.17,752056.0,1.17,1.17,1.17,1.17,752056.0
2019-09-18 15:45:00,1.17,1.17,1.17,1.17,1017080.0,1.17,1.17,1.17,1.17,1017080.0
2019-09-18 15:50:00,1.17,1.17,1.14,1.15,1745452.0,1.17,1.17,1.14,1.15,1745452.0
2019-09-18 15:55:00,1.15,1.15,1.14,1.15,1811200.0,1.15,1.15,1.14,1.15,1811200.0
2019-09-19 09:30:00,1.16,1.17,1.14,1.14,1165596.0,1.16,1.17,1.14,1.14,1165596.0
2019-09-19 09:35:00,1.15,1.15,1.14,1.15,543728.0,1.15,1.15,1.14,1.15,543728.0
2019-09-19 09:40:00,1.14,1.15,1.13,1.13,1200016.0,1.14,1.15,1.13,1.13,1200016.0
2019-09-19 09:45:00,1.13,1.13,1.12,1.13,665084.0,1.13,1.13,1.12,1.13,665084.0
2019-09-19 09:50:00,1.13,1.13,1.12,1.12,653924.0,1.13,1.13,1.12,1.12,653924.0
2019-09-19 09:55:00,1.13,1.14,1.12,1.13,473684.0,1.13,1.14,1.12,1.13,473684.0
2019-09-19 10:00:00,1.13,1.14,1.13,1.13,411320.0,1.13,1.14,1.13,1.13,411320.0
2019-09-19 10:05:00,1.13,1.14,1.13,1.13,165156.0,1.13,1.14,1.13,1.13,165156.0
2019-09-19 10:10:00,1.13,1.14,1.13,1.13,245032.0,1.13,1.14,1.13,1.13,245032.0
2019-09-19 10:15:00,1.13,1.14,1.13,1.13,262344.0,1.13,1.14,1.13,1.13,262344.0
2019-09-19 10:20:00,1.13,1.13,1.13,1.13,255164.0,1.13,1.13,1.13,1.13,255164.0
2019-09-19 10:25:00,1.13,1.13,1.13,1.13,394348.0,1.13,1.13,1.13,1.13,394348.0
2019-09-19 10:30:00,1.13,1.13,1.13,1.13,205104.0,1.13,1.13,1.13,1.13,205104.0
2019-09-19 10:35:00,1.13,1.13,1.13,1.13,620684.0,1.13,1.13,1.13,1.13,620684.0
2019-09-19 10:40:00,1.13,1.13,1.13,1.13,122768.0,1.13,1.13,1.13,1.13,122768.0
2019-09-19 10:45:00,1.13,1.14,1.13,1.13,417288.0,1.13,1.14,1.13,1.13,417288.0
2019-09-19 10:50:00,1.13,1.13,1.13,1.13,310016.0,1.13,1.13,1.13,1.13,310016.0
2019-09-19 10:55:00,1.13,1.13,1.13,1.13,96532.0,1.13,1.13,1.13,1.13,96532.0
2019-09-19 11:00:00,1.13,1.13,1.12,1.12,262728.0,1.13,1.13,1.12,1.12,262728.0
2019-09-19 11:05:00,1.12,1.13,1.12,1.12,267448.0,1.12,1.13,1.12,1.12,267448.0
2019-09-19 11:10:00,1.12,1.12,1.11,1.11,395952.0,1.12,1.12,1.11,1.11,395952.0
2019-09-19 11:15:00,1.11,1.13,1.11,1.12,507396.0,1.11,1.13,1.11,1.12,507396.0
2019-09-19 11:20:00,1.12,1.13,1.12,1.12,148736.0,1.12,1.13,1.12,1.12,148736.0
2019-09-19 11:25:00,1.12,1.13,1.11,1.11,451032.0,1.12,1.13,1.11,1.11,451032.0
2019-09-19 11:30:00,1.11,1.12,1.11,1.12,360340.0,1.11,1.12,1.11,1.12,360340.0
2019-09-19 11:35:00,1.12,1.12,1.11,1.11,306680.0,1.12,1.12,1.11,1.11,306680.0
2019-09-19 11:40:00,1.11,1.12,1.11,1.12,371808.0,1.11,1.12,1.11,1.12,371808.0
2019-09-19 11:45:00,1.12,1.13,1.12,1.12,268828.0,1.12,1.13,1.12,1.12,268828.0
2019-09-19 11:50:00,1.12,1.12,1.12,1.12,156044.0,1.12,1.12,1.12,1.12,156044.0
2019-09-19 11:55:00,1.12,1.12,1.12,1.12,188984.0,1.12,1.12,1.12,1.12,188984.0
2019-09-19 12:00:00,1.12,1.13,1.12,1.12,210044.0,1.12,1.13,1.12,1.12,210044.0
2019-09-19 12:05:00,1.12,1.13,1.12,1.12,96364.0,1.12,1.13,1.12,1.12,96364.0
2019-09-19 12:10:00,1.12,1.13,1.12,1.13,217004.0,1.12,1.13,1.12,1.13,217004.0
2019-09-19 12:15:00,1.13,1.13,1.13,1.13,113148.0,1.13,1.13,1.13,1.13,113148.0
2019-09-19 12:20:00,1.13,1.13,1.13,1.13,311152.0,1.13,1.13,1.13,1.13,311152.0
2019-09-19 12:25:00,1.13,1.13,1.13,1.13,207460.0,1.13,1.13,1.13,1.13,207460.0
2019-09-19 12:30:00,1.13,1.13,1.13,1.13,125768.0,1.13,1.13,1.13,1.13,125768.0
2019-09-19 12:35:00,1.13,1.14,1.13,1.13,943924.0,1.13,1.14,1.13,1.13,943924.0
2019-09-19 12:40:00,1.13,1.13,1.13,1.13,222740.0,1.13,1.13,1.13,1.13,222740.0
2019-09-19 12:45:00,1.13,1.13,1.13,1.13,219416.0,1.13,1.13,1.13,1.13,219416.0
2019-09-19 12:50:00,1.13,1.13,1.12,1.12,171140.0,1.13,1.13,1.12,1.12,171140.0
2019-09-19 12:55:00,1.12,1.13,1.12,1.12,118220.0,1.12,1.13,1.12,1.12,118220.0
2019-09-19 13:00:00,1.12,1.13,1.12,1.13,385056.0,1.12,1.13,1.12,1.13,385056.0
2019-09-19 13:05:00,1.13,1.13,1.12,1.12,310780.0,1.13,1.13,1.12,1.12,310780.0
2019-09-19 13:10:00,1.12,1.13,1.12,1.12,116724.0,1.12,1.13,1.12,1.12,116724.0
2019-09-19 13:15:00,1.12,1.13,1.12,1.12,85040.0,1.12,1.13,1.12,1.12,85040.0
2019-09-19 13:20:00,1.12,1.13,1.12,1.12,116816.0,1.12,1.13,1.12,1.12,116816.0
2019-09-19 13:25:00,1.12,1.13,1.12,1.13,86748.0,1.12,1.13,1.12,1.13,86748.0
2019-09-19 13:30:00,1.12,1.13,1.12,1.13,574124.0,1.12,1.13,1.12,1.13,574124.0
2019-09-19 13:35:00,1.13,1.13,1.13,1.13,101964.0,1.13,1.13,1.13,1.13,101964.0
2019-09-19 13:40:00,1.13,1.13,1.13,1.13,186344.0,1.13,1.13,1.13,1.13,186344.0
2019-09-19 13:45:00,1.13,1.13,1.13,1.13,283452.0,1.13,1.13,1.13,1.13,283452.0
2019-09-19 13:50:00,1.13,1.13,1.13,1.13,146748.0,1.13,1.13,1.13,1.13,146748.0
2019-09-19 13:55:00,1.13,1.13,1.13,1.13,107552.0,1.13,1.13,1.13,1.13,107552.0
2019-09-19 14:00:00,1.13,1.13,1.13,1.13,126964.0,1.13,1.13,1.13,1.13,126964.0
2019-09-19 14:05:00,1.13,1.13,1.13,1.13,363380.0,1.13,1.13,1.13,1.13,363380.0
2019-09-19 14:10:00,1.13,1.13,1.13,1.13,152376.0,1.13,1.13,1.13,1.13,152376.0
2019-09-19 14:15:00,1.13,1.13,1.12,1.12,401972.0,1.13,1.13,1.12,1.12,401972.0
2019-09-19 14:20:00,1.12,1.13,1.12,1.13,276604.0,1.12,1.13,1.12,1.13,276604.0
2019-09-19 14:25:00,1.13,1.13,1.12,1.12,125916.0,1.13,1.13,1.12,1.12,125916.0
2019-09-19 14:30:00,1.12,1.13,1.12,1.12,137808.0,1.12,1.13,1.12,1.12,137808.0
2019-09-19 14:35:00,1.12,1.13,1.12,1.12,233448.0,1.12,1.13,1.12,1.12,233448.0
2019-09-19 14:40:00,1.12,1.13,1.12,1.13,210432.0,1.12,1.13,1.12,1.13,210432.0
2019-09-19 14:45:00,1.13,1.13,1.13,1.13,147296.0,1.13,1.13,1.13,1.13,147296.0
2019-09-19 14:50:00,1.13,1.13,1.13,1.13,126272.0,1.13,1.13,1.13,1.13,126272.0
2019-09-19 14:55:00,1.13,1.13,1.13,1.13,328668.0,1.13,1.13,1.13,1.13,328668.0
2019-09-19 15:00:00,1.13,1.13,1.13,1.13,298424.0,1.13,1.13,1.13,1.13,298424.0
2019-09-19 15:05:00,1.13,1.13,1.12,1.12,264296.0,1.13,1.13,1.12,1.12,264296.0
2019-09-19 15:10:00,1.12,1.13,1.12,1.12,353136.0,1.12,1.13,1.12,1.12,353136.0
2019-09-19 15:15:00,1.12,1.13,1.12,1.12,192968.0,1.12,1.13,1.12,1.12,192968.0
2019-09-19 15:20:00,1.12,1.13,1.12,1.12,177916.0,1.12,1.13,1.12,1.12,177916.0
2019-09-19 15:25:00,1.12,1.13,1.12,1.13,149316.0,1.12,1.13,1.12,1.13,149316.0
2019-09-19 15:30:00,1.13,1.13,1.12,1.13,221660.0,1.13,1.13,1.12,1.13,221660.0
2019-09-19 15:35:00,1.12,1.13,1.12,1.13,732028.0,1.12,1.13,1.12,1.13,732028.0
2019-09-19 15:40:00,1.13,1.13,1.13,1.13,292820.0,1.13,1.13,1.13,1.13,292820.0
2019-09-19 15:45:00,1.13,1.13,1.13,1.13,1250056.0,1.13,1.13,1.13,1.13,1250056.0
2019-09-19 15:50:00,1.13,1.13,1.11,1.11,2029248.0,1.13,1.13,1.11,1.11,2029248.0
2019-09-19 15:55:00,1.11,1.11,1.11,1.11,1704172.0,1.11,1.11,1.11,1.11,1704172.0
2019-09-20 09:30:00,1.15,1.15,1.14,1.15,1950876.0,1.15,1.15,1.14,1.15,1950876.0
2019-09-20 09:35:00,1.15,1.15,1.13,1.13,755728.0,1.15,1.15,1.13,1.13,755728.0
2019-09-20 09:40:00,1.13,1.13,1.13,1.13,329260.0,1.13,1.13,1.13,1.13,329260.0
2019-09-20 09:45:00,1.13,1.15,1.13,1.14,536456.0,1.13,1.15,1.13,1.14,536456.0
2019-09-20 09:50:00,1.14,1.15,1.14,1.15,252620.0,1.14,1.15,1.14,1.15,252620.0
2019-09-20 09:55:00,1.15,1.16,1.15,1.16,280832.0,1.15,1.16,1.15,1.16,280832.0
2019-09-20 10:00:00,1.16,1.16,1.16,1.16,685044.0,1.16,1.16,1.16,1.16,685044.0
2019-09-20 10:05:00,1.16,1.17,1.16,1.16,477372.0,1.16,1.17,1.16,1.16,477372.0
2019-09-20 10:10:00,1.16,1.17,1.16,1.17,560220.0,1.16,1.17,1.16,1.17,560220.0
2019-09-20 10:15:00,1.17,1.17,1.17,1.17,282676.0,1.17,1.17,1.17,1.17,282676.0
2019-09-20 10:20:00,1.17,1.18,1.17,1.18,658204.0,1.17,1.18,1.17,1.18,658204.0
2019-09-20 10:25:00,1.18,1.19,1.18,1.18,669196.0,1.18,1.19,1.18,1.18,669196.0
2019-09-20 10:30:00,1.18,1.18,1.18,1.18,319800.0,1.18,1.18,1.18,1.18,319800.0
2019-09-20 10:35:00,1.18,1.19,1.18,1.18,946072.0,1.18,1.19,1.18,1.18,946072.0
2019-09-20 10:40:00,1.18,1.18,1.18,1.18,335916.0,1.18,1.18,1.18,1.18,335916.0
2019-09-20 10:45:00,1.18,1.18,1.17,1.17,442632.0,1.18,1.18,1.17,1.17,442632.0
2019-09-20 10:50:00,1.17,1.17,1.16,1.17,379584.0,1.17,1.17,1.16,1.17,379584.0
2019-09-20 10:55:00,1.17,1.17,1.17,1.17,66032.0,1.17,1.17,1.17,1.17,66032.0
2019-09-20 11:00:00,1.17,1.17,1.16,1.16,382080.0,1.17,1.17,1.16,1.16,382080.0
2019-09-20 11:05:00,1.16,1.17,1.16,1.17,55892.0,1.16,1.17,1.16,1.17,55892.0
2019-09-20 11:10:00,1.17,1.17,1.16,1.16,378284.0,1.17,1.17,1.16,1.16,378284.0
2019-09-20 11:15:00,1.16,1.16,1.15,1.15,269192.0,1.16,1.16,1.15,1.15,269192.0
2019-09-20 11:20:00,1.15,1.16,1.15,1.16,196740.0,1.15,1.16,1.15,1.16,196740.0
2019-09-20 11:25:00,1.16,1.17,1.16,1.16,335204.0,1.16,1.17,1.16,1.16,335204.0
2019-09-20 11:30:00,1.16,1.18,1.16,1.18,841960.0,1.16,1.18,1.16,1.18,841960.0
2019-09-20 11:35:00,1.18,1.18,1.18,1.18,135564.0,1.18,1.18,1.18,1.18,135564.0
2019-09-20 11:40:00,1.18,1.18,1.18,1.18,372208.0,1.18,1.18,1.18,1.18,372208.0
2019-09-20 11:45:00,1.18,1.18,1.18,1.18,375572.0,1.18,1.18,1.18,1.18,375572.0
2019-09-20 11:50:00,1.18,1.19,1.18,1.19,457856.0,1.18,1.19,1.18,1.19,457856.0
2019-09-20 11:55:00,1.19,1.19,1.18,1.19,407112.0,1.19,1.19,1.18,1.19,407112.0
2019-09-20 12:00:00,1.18,1.19,1.18,1.18,123776.0,1.18,1.19,1.18,1.18,123776.0
2019-09-20 12:05:00,1.18,1.19,1.18,1.18,224336.0,1.18,1.19,1.18,1.18,224336.0
2019-09-20 12:10:00,1.18,1.18,1.18,1.18,251236.0,1.18,1.18,1.18,1.18,251236.0
2019-09-20 12:15:00,1.18,1.18,1.18,1.18,81692.0,1.18,1.18,1.18,1.18,81692.0
2019-09-20 12:20:00,1.18,1.18,1.18,1.18,103600.0,1.18,1.18,1.18,1.18,103600.0
2019-09-20 12:25:00,1.18,1.18,1.17,1.18,668808.0,1.18,1.18,1.17,1.18,668808.0
2019-09-20 12:30:00,1.18,1.18,1.18,1.18,69760.0,1.18,1.18,1.18,1.18,69760.0
2019-09-20 12:35:00,1.18,1.18,1.18,1.18,240816.0,1.18,1.18,1.18,1.18,240816.0
2019-09-20 12:40:00,1.18,1.18,1.18,1.18,337436.0,1.18,1.18,1.18,1.18,337436.0
2019-09-20 12:45:00,1.18,1.19,1.18,1.19,462112.0,1.18,1.19,1.18,1.19,462112.0
2019-09-20 12:50:00,1.19,1.19,1.19,1.19,255528.0,1.19,1.19,1.19,1.19,255528.0
2019-09-20 12:55:00,1.19,1.2,1.19,1.2,429988.0,1.19,1.2,1.19,1.2,429988.0
2019-09-20 13:00:00,1.19,1.2,1.19,1.2,404252.0,1.19,1.2,1.19,1.2,404252.0
2019-09-20 13:05:00,1.19,1.2,1.19,1.2,260840.0,1.19,1.2,1.19,1.2,260840.0
2019-09-20 13:10:00,1.2,1.2,1.18,1.18,697028.0,1.2,1.2,1.18,1.18,697028.0
2019-09-20 13:15:00,1.18,1.18,1.17,1.17,605528.0,1.18,1.18,1.17,1.17,605528.0
2019-09-20 13:20:00,1.17,1.18,1.17,1.18,387700.0,1.17,1.18,1.17,1.18,387700.0
2019-09-20 13:25:00,1.18,1.18,1.18,1.18,125808.0,1.18,1.18,1.18,1.18,125808.0
2019-09-20 13:30:00,1.18,1.18,1.17,1.18,302384.0,1.18,1.18,1.17,1.18,302384.0
2019-09-20 13:35:00,1.18,1.18,1.17,1.17,161400.0,1.18,1.18,1.17,1.17,161400.0
2019-09-20 13:40:00,1.17,1.18,1.17,1.17,224832.0,1.17,1.18,1.17,1.17,224832.0
2019-09-20 13:45:00,1.17,1.17,1.17,1.17,185672.0,1.17,1.17,1.17,1.17,185672.0
2019-09-20 13:50:00,1.17,1.17,1.16,1.16,326500.0,1.17,1.17,1.16,1.16,326500.0
2019-09-20 13:55:00,1.16,1.17,1.16,1.17,166824.0,1.16,1.17,1.16,1.17,166824.0
2019-09-20 14:00:00,1.17,1.17,1.16,1.17,388840.0,1.17,1.17,1.16,1.17,388840.0
2019-09-20 14:05:00,1.17,1.17,1.17,1.17,114480.0,1.17,1.17,1.17,1.17,114480.0
2019-09-20 14:10:00,1.17,1.17,1.17,1.17,128004.0,1.17,1.17,1.17,1.17,128004.0
2019-09-20 14:15:00,1.17,1.18,1.17,1.18,356828.0,1.17,1.18,1.17,1.18,356828.0
2019-09-20 14:20:00,1.18,1.18,1.18,1.18,257588.0,1.18,1.18,1.18,1.18,257588.0
2019-09-20 14:25:00,1.18,1.18,1.18,1.18,117516.0,1.18,1.18,1.18,1.18,117516.0
2019-09-20 14:30:00,1.18,1.19,1.18,1.19,183496.0,1.18,1.19,1.18,1.19,183496.0
2019-09-20 14:35:00,1.19,1.19,1.19,1.19,392092.0,1.19,1.19,1.19,1.19,392092.0
2019-09-20 14:40:00,1.19,1.19,1.19,1.19,291304.0,1.19,1.19,1.19,1.19,291304.0
2019-09-20 14:45:00,1.19,1.19,1.19,1.19,80312.0,1.19,1.19,1.19,1.19,80312.0
2019-09-20 14:50:00,1.19,1.19,1.19,1.19,101044.0,1.19,1.19,1.19,1.19,101044.0
2019-09-20 14:55:00,1.19,1.19,1.19,1.19,122708.0,1.19,1.19,1.19,1.19,122708.0
2019-09-20 15:00:00,1.19,1.19,1.18,1.19,594156.0,1.19,1.19,1.18,1.19,594156.0
2019-09-20 15:05:00,1.19,1.19,1.19,1.19,179136.0,1.19,1.19,1.19,1.19,179136.0
2019-09-20 15:10:00,1.19,1.19,1.19,1.19,175092.0,1.19,1.19,1.19,1.19,175092.0
2019-09-20 15:15:00,1.19,1.19,1.19,1.19,393216.0,1.19,1.19,1.19,1.19,393216.0
2019-09-20 15:20:00,1.19,1.2,1.18,1.19,1075292.0,1.19,1.2,1.18,1.19,1075292.0
2019-09-20 15:25:00,1.19,1.19,1.18,1.18,418580.0,1.19,1.19,1.18,1.18,418580.0
2019-09-20 15:30:00,1.18,1.19,1.18,1.19,301616.0,1.18,1.19,1.18,1.19,301616.0
2019-09-20 15:35:00,1.19,1.19,1.18,1.19,534152.0,1.19,1.19,1.18,1.19,534152.0
2019-09-20 15:40:00,1.19,1.19,1.19,1.19,586120.0,1.19,1.19,1.19,1.19,586120.0
2019-09-20 15:45:00,1.19,1.2,1.18,1.18,2003080.0,1.19,1.2,1.18,1.18,2003080.0
2019-09-20 15:50:00,1.18,1.19,1.18,1.18,706184.0,1.18,1.19,1.18,1.18,706184.0
2019-09-20 15:55:00,1.18,1.19,1.18,1.18,2490464.0,1.18,1.19,1.18,1.18,2490464.0
2019-09-23 09:30:00,1.17,1.17,1.16,1.17,596168.0,1.17,1.17,1.16,1.17,596168.0
2019-09-23 09:35:00,1.17,1.19,1.17,1.17,1155248.0,1.17,1.19,1.17,1.17,1155248.0
2019-09-23 09:40:00,1.17,1.18,1.17,1.17,688688.0,1.17,1.18,1.17,1.17,688688.0
2019-09-23 09:45:00,1.17,1.18,1.15,1.16,761836.0,1.17,1.18,1.15,1.16,761836.0
2019-09-23 09:50:00,1.16,1.17,1.15,1.17,404168.0,1.16,1.17,1.15,1.17,404168.0
2019-09-23 09:55:00,1.17,1.18,1.16,1.17,662184.0,1.17,1.18,1.16,1.17,662184.0
2019-09-23 10:00:00,1.18,1.18,1.17,1.17,558808.0,1.18,1.18,1.17,1.17,558808.0
2019-09-23 10:05:00,1.17,1.17,1.16,1.17,296956.0,1.17,1.17,1.16,1.17,296956.0
2019-09-23 10:10:00,1.17,1.17,1.16,1.17,163724.0,1.17,1.17,1.16,1.17,163724.0
2019-09-23 10:15:00,1.17,1.18,1.17,1.18,294868.0,1.17,1.18,1.17,1.18,294868.0
2019-09-23 10:20:00,1.18,1.18,1.17,1.18,489048.0,1.18,1.18,1.17,1.18,489048.0
2019-09-23 10:25:00,1.18,1.18,1.17,1.18,535380.0,1.18,1.18,1.17,1.18,535380.0
2019-09-23 10:30:00,1.18,1.18,1.18,1.18,205760.0,1.18,1.18,1.18,1.18,205760.0
2019-09-23 10:35:00,1.18,1.19,1.18,1.19,445148.0,1.18,1.19,1.18,1.19,445148.0
2019-09-23 10:40:00,1.19,1.19,1.19,1.19,167600.0,1.19,1.19,1.19,1.19,167600.0
2019-09-23 10:45:00,1.19,1.19,1.18,1.18,550824.0,1.19,1.19,1.18,1.18,550824.0
2019-09-23 10:50:00,1.18,1.18,1.17,1.17,424072.0,1.18,1.18,1.17,1.17,424072.0
2019-09-23 10:55:00,1.17,1.18,1.17,1.18,175916.0,1.17,1.18,1.17,1.18,175916.0
2019-09-23 11:00:00,1.18,1.2,1.18,1.2,914608.0,1.18,1.2,1.18,1.2,914608.0
2019-09-23 11:05:00,1.2,1.2,1.19,1.2,292900.0,1.2,1.2,1.19,1.2,292900.0
2019-09-23 11:10:00,1.2,1.21,1.2,1.21,392712.0,1.2,1.21,1.2,1.21,392712.0
2019-09-23 11:15:00,1.21,1.22,1.21,1.22,468296.0,1.21,1.22,1.21,1.22,468296.0
2019-09-23 11:20:00,1.22,1.24,1.22,1.24,1212832.0,1.22,1.24,1.22,1.24,1212832.0
2019-09-23 11:25:00,1.24,1.26,1.23,1.26,1558644.0,1.24,1.26,1.23,1.26,1558644.0
2019-09-23 11:30:00,1.26,1.26,1.25,1.25,1008044.0,1.26,1.26,1.25,1.25,1008044.0
2019-09-23 11:35:00,1.25,1.26,1.24,1.26,440992.0,1.25,1.26,1.24,1.26,440992.0
2019-09-23 11:40:00,1.25,1.26,1.24,1.24,796916.0,1.25,1.26,1.24,1.24,796916.0
2019-09-23 11:45:00,1.24,1.26,1.24,1.26,1050000.0,1.24,1.26,1.24,1.26,1050000.0
2019-09-23 11:50:00,1.26,1.26,1.26,1.26,653072.0,1.26,1.26,1.26,1.26,653072.0
2019-09-23 11:55:00,1.26,1.26,1.25,1.25,455568.0,1.26,1.26,1.25,1.25,455568.0
2019-09-23 12:00:00,1.25,1.25,1.24,1.25,1195792.0,1.25,1.25,1.24,1.25,1195792.0
2019-09-23 12:05:00,1.25,1.26,1.24,1.25,688524.0,1.25,1.26,1.24,1.25,688524.0
2019-09-23 12:10:00,1.25,1.26,1.25,1.26,246688.0,1.25,1.26,1.25,1.26,246688.0
2019-09-23 12:15:00,1.26,1.26,1.25,1.25,595924.0,1.26,1.26,1.25,1.25,595924.0
2019-09-23 12:20:00,1.25,1.26,1.25,1.25,491776.0,1.25,1.26,1.25,1.25,491776.0
2019-09-23 12:25:00,1.25,1.25,1.25,1.25,386580.0,1.25,1.25,1.25,1.25,386580.0
2019-09-23 12:30:00,1.25,1.26,1.24,1.25,739428.0,1.25,1.26,1.24,1.25,739428.0
2019-09-23 12:35:00,1.24,1.25,1.24,1.25,163688.0,1.24,1.25,1.24,1.25,163688.0
2019-09-23 12:40:00,1.25,1.25,1.25,1.25,603068.0,1.25,1.25,1.25,1.25,603068.0
2019-09-23 12:45:00,1.25,1.25,1.25,1.25,110276.0,1.25,1.25,1.25,1.25,110276.0
2019-09-23 12:50:00,1.25,1.26,1.25,1.25,336368.0,1.25,1.26,1.25,1.25,336368.0
2019-09-23 12:55:00,1.25,1.26,1.25,1.26,98300.0,1.25,1.26,1.25,1.26,98300.0
2019-09-23 13:00:00,1.26,1.27,1.26,1.26,581532.0,1.26,1.27,1.26,1.26,581532.0
2019-09-23 13:05:00,1.26,1.26,1.25,1.25,183400.0,1.26,1.26,1.25,1.25,183400.0
2019-09-23 13:10:00,1.25,1.26,1.25,1.26,212156.0,1.25,1.26,1.25,1.26,212156.0
2019-09-23 13:15:00,1.26,1.26,1.25,1.25,533560.0,1.26,1.26,1.25,1.25,533560.0
2019-09-23 13:20:00,1.25,1.26,1.25,1.25,551524.0,1.25,1.26,1.25,1.25,551524.0
2019-09-23 13:25:00,1.25,1.25,1.25,1.25,386828.0,1.25,1.25,1.25,1.25,386828.0
2019-09-23 13:30:00,1.25,1.25,1.25,1.25,329280.0,1.25,1.25,1.25,1.25,329280.0
2019-09-23 13:35:00,1.25,1.26,1.25,1.26,782432.0,1.25,1.26,1.25,1.26,782432.0
2019-09-23 13:40:00,1.26,1.26,1.25,1.26,299016.0,1.26,1.26,1.25,1.26,299016.0
2019-09-23 13:45:00,1.26,1.26,1.26,1.26,304108.0,1.26,1.26,1.26,1.26,304108.0
2019-09-23 13:50:00,1.26,1.27,1.26,1.26,395168.0,1.26,1.27,1.26,1.26,395168.0
2019-09-23 13:55:00,1.26,1.27,1.26,1.27,210384.0,1.26,1.27,1.26,1.27,210384.0
2019-09-23 14:00:00,1.27,1.27,1.26,1.26,378400.0,1.27,1.27,1.26,1.26,378400.0
2019-09-23 14:05:00,1.26,1.27,1.26,1.27,411472.0,1.26,1.27,1.26,1.27,411472.0
2019-09-23 14:10:00,1.27,1.27,1.27,1.27,425344.0,1.27,1.27,1.27,1.27,425344.0
2019-09-23 14:15:00,1.27,1.27,1.26,1.26,423072.0,1.27,1.27,1.26,1.26,423072.0
2019-09-23 14:20:00,1.26,1.26,1.25,1.26,930668.0,1.26,1.26,1.25,1.26,930668.0
2019-09-23 14:25:00,1.26,1.26,1.25,1.26,331032.0,1.26,1.26,1.25,1.26,331032.0
2019-09-23 14:30:00,1.26,1.26,1.26,1.26,211840.0,1.26,1.26,1.26,1.26,211840.0
2019-09-23 14:35:00,1.26,1.26,1.26,1.26,168936.0,1.26,1.26,1.26,1.26,168936.0
2019-09-23 14:40:00,1.26,1.26,1.26,1.26,425936.0,1.26,1.26,1.26,1.26,425936.0
2019-09-23 14:45:00,1.26,1.26,1.26,1.26,117580.0,1.26,1.26,1.26,1.26,117580.0
2019-09-23 14:50:00,1.26,1.28,1.26,1.28,996020.0,1.26,1.28,1.26,1.28,996020.0
2019-09-23 14:55:00,1.28,1.3,1.28,1.29,2048192.0,1.28,1.3,1.28,1.29,2048192.0
2019-09-23 15:00:00,1.29,1.3,1.29,1.29,698744.0,1.29,1.3,1.29,1.29,698744.0
2019-09-23 15:05:00,1.29,1.3,1.29,1.29,611920.0,1.29,1.3,1.29,1.29,611920.0
2019-09-23 15:10:00,1.29,1.3,1.29,1.29,367912.0,1.29,1.3,1.29,1.29,367912.0
2019-09-23 15:15:00,1.29,1.29,1.29,1.29,429772.0,1.29,1.29,1.29,1.29,429772.0
2019-09-23 15:20:00,1.29,1.29,1.28,1.28,1631648.0,1.29,1.29,1.28,1.28,1631648.0
2019-09-23 15:25:00,1.28,1.28,1.28,1.28,449668.0,1.28,1.28,1.28,1.28,449668.0
2019-09-23 15:30:00,1.28,1.29,1.28,1.28,875848.0,1.28,1.29,1.28,1.28,875848.0
2019-09-23 15:35:00,1.28,1.28,1.28,1.28,622120.0,1.28,1.28,1.28,1.28,622120.0
2019-09-23 15:40:00,1.28,1.28,1.27,1.27,748064.0,1.28,1.28,1.27,1.27,748064.0
2019-09-23 15:45:00,1.27,1.28,1.27,1.28,838940.0,1.27,1.28,1.27,1.28,838940.0
2019-09-23 15:50:00,1.28,1.28,1.26,1.26,1472964.0,1.28,1.28,1.26,1.26,1472964.0
2019-09-23 15:55:00,1.26,1.27,1.26,1.26,3263124.0,1.26,1.27,1.26,1.26,3263124.0
2019-09-24 09:30:00,1.28,1.32,1.28,1.32,1871656.0,1.28,1.32,1.28,1.32,1871656.0
2019-09-24 09:35:00,1.32,1.37,1.3,1.37,3418652.0,1.32,1.37,1.3,1.37,3418652.0
2019-09-24 09:40:00,1.37,1.38,1.35,1.36,1684400.0,1.37,1.38,1.35,1.36,1684400.0
2019-09-24 09:45:00,1.36,1.37,1.34,1.34,1002500.0,1.36,1.37,1.34,1.34,1002500.0
2019-09-24 09:50:00,1.34,1.36,1.34,1.36,882124.0,1.34,1.36,1.34,1.36,882124.0
2019-09-24 09:55:00,1.36,1.37,1.36,1.36,1477480.0,1.36,1.37,1.36,1.36,1477480.0
2019-09-24 10:00:00,1.36,1.36,1.32,1.32,2017372.0,1.36,1.36,1.32,1.32,2017372.0
2019-09-24 10:05:00,1.32,1.33,1.32,1.32,760284.0,1.32,1.33,1.32,1.32,760284.0
2019-09-24 10:10:00,1.33,1.33,1.29,1.3,1350948.0,1.33,1.33,1.29,1.3,1350948.0
2019-09-24 10:15:00,1.3,1.31,1.29,1.31,626700.0,1.3,1.31,1.29,1.31,626700.0
2019-09-24 10:20:00,1.31,1.31,1.29,1.3,591232.0,1.31,1.31,1.29,1.3,591232.0
2019-09-24 10:25:00,1.3,1.32,1.3,1.32,857000.0,1.3,1.32,1.3,1.32,857000.0
2019-09-24 10:30:00,1.32,1.33,1.32,1.33,1006104.0,1.32,1.33,1.32,1.33,1006104.0
2019-09-24 10:35:00,1.33,1.34,1.33,1.34,533604.0,1.33,1.34,1.33,1.34,533604.0
2019-09-24 10:40:00,1.34,1.34,1.32,1.32,599008.0,1.34,1.34,1.32,1.32,599008.0
2019-09-24 10:45:00,1.32,1.32,1.3,1.31,1150652.0,1.32,1.32,1.3,1.31,1150652.0
2019-09-24 10:50:00,1.31,1.31,1.29,1.29,759420.0,1.31,1.31,1.29,1.29,759420.0
2019-09-24 10:55:00,1.29,1.3,1.29,1.29,687972.0,1.29,1.3,1.29,1.29,687972.0
2019-09-24 11:00:00,1.29,1.31,1.28,1.31,1263136.0,1.29,1.31,1.28,1.31,1263136.0
2019-09-24 11:05:00,1.31,1.31,1.28,1.3,1629292.0,1.31,1.31,1.28,1.3,1629292.0
2019-09-24 11:10:00,1.3,1.31,1.29,1.3,1805836.0,1.3,1.31,1.29,1.3,1805836.0
2019-09-24 11:15:00,1.3,1.3,1.29,1.29,240516.0,1.3,1.3,1.29,1.29,240516.0
2019-09-24 11:20:00,1.29,1.3,1.29,1.29,232224.0,1.29,1.3,1.29,1.29,232224.0
2019-09-24 11:25:00,1.29,1.3,1.29,1.29,366900.0,1.29,1.3,1.29,1.29,366900.0
2019-09-24 11:30:00,1.3,1.3,1.29,1.29,352840.0,1.3,1.3,1.29,1.29,352840.0
2019-09-24 11:35:00,1.29,1.3,1.28,1.29,1212696.0,1.29,1.3,1.28,1.29,1212696.0
2019-09-24 11:40:00,1.29,1.3,1.29,1.29,1419488.0,1.29,1.3,1.29,1.29,1419488.0
2019-09-24 11:45:00,1.29,1.3,1.28,1.29,927772.0,1.29,1.3,1.28,1.29,927772.0
2019-09-24 11:50:00,1.29,1.29,1.28,1.28,215672.0,1.29,1.29,1.28,1.28,215672.0
2019-09-24 11:55:00,1.28,1.28,1.27,1.27,297156.0,1.28,1.28,1.27,1.27,297156.0
2019-09-24 12:00:00,1.27,1.28,1.27,1.28,380220.0,1.27,1.28,1.27,1.28,380220.0
2019-09-24 12:05:00,1.27,1.28,1.27,1.27,193344.0,1.27,1.28,1.27,1.27,193344.0
2019-09-24 12:10:00,1.27,1.28,1.26,1.26,355816.0,1.27,1.28,1.26,1.26,355816.0
2019-09-24 12:15:00,1.26,1.26,1.26,1.26,402764.0,1.26,1.26,1.26,1.26,402764.0
2019-09-24 12:20:00,1.26,1.26,1.25,1.26,418852.0,1.26,1.26,1.25,1.26,418852.0
2019-09-24 12:25:00,1.26,1.26,1.26,1.26,782248.0,1.26,1.26,1.26,1.26,782248.0
2019-09-24 12:30:00,1.26,1.27,1.25,1.27,1209892.0,1.26,1.27,1.25,1.27,1209892.0
2019-09-24 12:35:00,1.27,1.28,1.26,1.26,1430864.0,1.27,1.28,1.26,1.26,1430864.0
2019-09-24 12:40:00,1.26,1.27,1.26,1.27,213860.0,1.26,1.27,1.26,1.27,213860.0
2019-09-24 12:45:00,1.27,1.28,1.26,1.28,366272.0,1.27,1.28,1.26,1.28,366272.0
2019-09-24 12:50:00,1.28,1.28,1.26,1.26,354400.0,1.28,1.28,1.26,1.26,354400.0
2019-09-24 12:55:00,1.26,1.26,1.25,1.26,264520.0,1.26,1.26,1.25,1.26,264520.0
2019-09-24 13:00:00,1.25,1.26,1.25,1.26,824440.0,1.25,1.26,1.25,1.26,824440.0
2019-09-24 13:05:00,1.26,1.26,1.26,1.26,194368.0,1.26,1.26,1.26,1.26,194368.0
2019-09-24 13:10:00,1.26,1.26,1.26,1.26,150472.0,1.26,1.26,1.26,1.26,150472.0
2019-09-24 13:15:00,1.26,1.27,1.26,1.26,427828.0,1.26,1.27,1.26,1.26,427828.0
2019-09-24 13:20:00,1.26,1.28,1.26,1.27,326516.0,1.26,1.28,1.26,1.27,326516.0
2019-09-24 13:25:00,1.27,1.27,1.26,1.26,258460.0,1.27,1.27,1.26,1.26,258460.0
2019-09-24 13:30:00,1.26,1.26,1.25,1.26,179788.0,1.26,1.26,1.25,1.26,179788.0
2019-09-24 13:35:00,1.26,1.26,1.26,1.26,77728.0,1.26,1.26,1.26,1.26,77728.0
2019-09-24 13:40:00,1.26,1.26,1.25,1.26,173192.0,1.26,1.26,1.25,1.26,173192.0
2019-09-24 13:45:00,1.25,1.26,1.25,1.26,129648.0,1.25,1.26,1.25,1.26,129648.0
2019-09-24 13:50:00,1.26,1.26,1.25,1.25,86764.0,1.26,1.26,1.25,1.25,86764.0
2019-09-24 13:55:00,1.25,1.26,1.25,1.25,153292.0,1.25,1.26,1.25,1.25,153292.0
2019-09-24 14:00:00,1.25,1.25,1.25,1.25,800704.0,1.25,1.25,1.25,1.25,800704.0
2019-09-24 14:05:00,1.25,1.26,1.25,1.25,156608.0,1.25,1.26,1.25,1.25,156608.0
2019-09-24 14:10:00,1.25,1.27,1.25,1.26,278544.0,1.25,1.27,1.25,1.26,278544.0
2019-09-24 14:15:00,1.26,1.27,1.26,1.27,307072.0,1.26,1.27,1.26,1.27,307072.0
2019-09-24 14:20:00,1.27,1.27,1.26,1.26,150876.0,1.27,1.27,1.26,1.26,150876.0
2019-09-24 14:25:00,1.26,1.27,1.26,1.26,76212.0,1.26,1.27,1.26,1.26,76212.0
2019-09-24 14:30:00,1.26,1.26,1.26,1.26,305204.0,1.26,1.26,1.26,1.26,305204.0
2019-09-24 14:35:00,1.26,1.26,1.25,1.26,300300.0,1.26,1.26,1.25,1.26,300300.0
2019-09-24 14:40:00,1.26,1.26,1.26,1.26,103248.0,1.26,1.26,1.26,1.26,103248.0
2019-09-24 14:45:00,1.26,1.26,1.26,1.26,99556.0,1.26,1.26,1.26,1.26,99556.0
2019-09-24 14:50:00,1.26,1.26,1.26,1.26,222060.0,1.26,1.26,1.26,1.26,222060.0
2019-09-24 14:55:00,1.26,1.26,1.26,1.26,129024.0,1.26,1.26,1.26,1.26,129024.0
2019-09-24 15:00:00,1.26,1.27,1.26,1.26,185016.0,1.26,1.27,1.26,1.26,185016.0
2019-09-24 15:05:00,1.26,1.27,1.26,1.27,278572.0,1.26,1.27,1.26,1.27,278572.0
2019-09-24 15:10:00,1.27,1.28,1.27,1.27,816352.0,1.27,1.28,1.27,1.27,816352.0
2019-09-24 15:15:00,1.27,1.28,1.27,1.27,412084.0,1.27,1.28,1.27,1.27,412084.0
2019-09-24 15:20:00,1.27,1.27,1.26,1.26,234668.0,1.27,1.27,1.26,1.26,234668.0
2019-09-24 15:25:00,1.26,1.26,1.26,1.26,157816.0,1.26,1.26,1.26,1.26,157816.0
2019-09-24 15:30:00,1.26,1.26,1.26,1.26,133008.0,1.26,1.26,1.26,1.26,133008.0
2019-09-24 15:35:00,1.26,1.26,1.25,1.26,266908.0,1.26,1.26,1.25,1.26,266908.0
2019-09-24 15:40:00,1.26,1.26,1.26,1.26,81980.0,1.26,1.26,1.26,1.26,81980.0
2019-09-24 15:45:00,1.26,1.26,1.25,1.26,588204.0,1.26,1.26,1.25,1.26,588204.0
2019-09-24 15:50:00,1.26,1.26,1.25,1.25,667928.0,1.26,1.26,1.25,1.25,667928.0
2019-09-24 15:55:00,1.25,1.26,1.25,1.26,1365340.0,1.25,1.26,1.25,1.26,1365340.0
2019-09-25 09:30:00,1.27,1.35,1.27,1.33,1853796.0,1.27,1.35,1.27,1.33,1853796.0
2019-09-25 09:35:00,1.34,1.38,1.32,1.38,2970768.0,1.34,1.38,1.32,1.38,2970768.0
2019-09-25 09:40:00,1.38,1.39,1.35,1.36,2373548.0,1.38,1.39,1.35,1.36,2373548.0
2019-09-25 09:45:00,1.36,1.36,1.31,1.33,2752596.0,1.36,1.36,1.31,1.33,2752596.0
2019-09-25 09:50:00,1.33,1.33,1.31,1.32,951024.0,1.33,1.33,1.31,1.32,951024.0
2019-09-25 09:55:00,1.32,1.32,1.3,1.32,822100.0,1.32,1.32,1.3,1.32,822100.0
2019-09-25 10:00:00,1.32,1.32,1.3,1.32,533172.0,1.32,1.32,1.3,1.32,533172.0
2019-09-25 10:05:00,1.32,1.33,1.31,1.33,415820.0,1.32,1.33,1.31,1.33,415820.0
2019-09-25 10:10:00,1.33,1.33,1.31,1.32,599448.0,1.33,1.33,1.31,1.32,599448.0
2019-09-25 10:15:00,1.32,1.33,1.31,1.32,703284.0,1.32,1.33,1.31,1.32,703284.0
2019-09-25 10:20:00,1.32,1.32,1.3,1.3,984168.0,1.32,1.32,1.3,1.3,984168.0
2019-09-25 10:25:00,1.3,1.3,1.3,1.3,243760.0,1.3,1.3,1.3,1.3,243760.0
2019-09-25 10:30:00,1.3,1.33,1.3,1.32,2137260.0,1.3,1.33,1.3,1.32,2137260.0
2019-09-25 10:35:00,1.32,1.32,1.3,1.3,581032.0,1.32,1.32,1.3,1.3,581032.0
2019-09-25 10:40:00,1.3,1.32,1.3,1.3,1682852.0,1.3,1.32,1.3,1.3,1682852.0
2019-09-25 10:45:00,1.3,1.32,1.29,1.31,563552.0,1.3,1.32,1.29,1.31,563552.0
2019-09-25 10:50:00,1.31,1.32,1.31,1.32,286404.0,1.31,1.32,1.31,1.32,286404.0
2019-09-25 10:55:00,1.32,1.33,1.31,1.32,271000.0,1.32,1.33,1.31,1.32,271000.0
2019-09-25 11:00:00,1.33,1.34,1.32,1.32,1400948.0,1.33,1.34,1.32,1.32,1400948.0
2019-09-25 11:05:00,1.32,1.33,1.3,1.31,1372420.0,1.32,1.33,1.3,1.31,1372420.0
2019-09-25 11:10:00,1.31,1.32,1.3,1.3,955916.0,1.31,1.32,1.3,1.3,955916.0
2019-09-25 11:15:00,1.3,1.3,1.29,1.3,587764.0,1.3,1.3,1.29,1.3,587764.0
2019-09-25 11:20:00,1.3,1.31,1.3,1.3,614212.0,1.3,1.31,1.3,1.3,614212.0
2019-09-25 11:25:00,1.3,1.3,1.28,1.29,421472.0,1.3,1.3,1.28,1.29,421472.0
2019-09-25 11:30:00,1.29,1.29,1.28,1.29,401384.0,1.29,1.29,1.28,1.29,401384.0
2019-09-25 11:35:00,1.29,1.29,1.28,1.28,934424.0,1.29,1.29,1.28,1.28,934424.0
2019-09-25 11:40:00,1.28,1.29,1.27,1.28,1590676.0,1.28,1.29,1.27,1.28,1590676.0
2019-09-25 11:45:00,1.28,1.29,1.28,1.28,364868.0,1.28,1.29,1.28,1.28,364868.0
2019-09-25 11:50:00,1.28,1.29,1.28,1.29,271784.0,1.28,1.29,1.28,1.29,271784.0
2019-09-25 11:55:00,1.29,1.29,1.28,1.29,270288.0,1.29,1.29,1.28,1.29,270288.0
2019-09-25 12:00:00,1.29,1.3,1.29,1.3,234008.0,1.29,1.3,1.29,1.3,234008.0
2019-09-25 12:05:00,1.3,1.3,1.29,1.3,207520.0,1.3,1.3,1.29,1.3,207520.0
2019-09-25 12:10:00,1.3,1.3,1.3,1.3,94172.0,1.3,1.3,1.3,1.3,94172.0
2019-09-25 12:15:00,1.3,1.3,1.29,1.3,356208.0,1.3,1.3,1.29,1.3,356208.0
2019-09-25 12:20:00,1.3,1.3,1.28,1.28,935308.0,1.3,1.3,1.28,1.28,935308.0
2019-09-25 12:25:00,1.29,1.29,1.28,1.29,816684.0,1.29,1.29,1.28,1.29,816684.0
2019-09-25 12:30:00,1.29,1.3,1.28,1.3,456104.0,1.29,1.3,1.28,1.3,456104.0
2019-09-25 12:35:00,1.3,1.3,1.29,1.29,392876.0,1.3,1.3,1.29,1.29,392876.0
2019-09-25 12:40:00,1.29,1.3,1.29,1.29,249204.0,1.29,1.3,1.29,1.29,249204.0
2019-09-25 12:45:00,1.29,1.3,1.29,1.3,482824.0,1.29,1.3,1.29,1.3,482824.0
2019-09-25 12:50:00,1.3,1.3,1.3,1.3,206540.0,1.3,1.3,1.3,1.3,206540.0
2019-09-25 12:55:00,1.3,1.3,1.3,1.3,701444.0,1.3,1.3,1.3,1.3,701444.0
2019-09-25 13:00:00,1.3,1.31,1.29,1.31,894856.0,1.3,1.31,1.29,1.31,894856.0
2019-09-25 13:05:00,1.31,1.31,1.3,1.31,171456.0,1.31,1.31,1.3,1.31,171456.0
2019-09-25 13:10:00,1.3,1.31,1.3,1.3,208560.0,1.3,1.31,1.3,1.3,208560.0
2019-09-25 13:15:00,1.3,1.3,1.3,1.3,70856.0,1.3,1.3,1.3,1.3,70856.0
2019-09-25 13:20:00,1.3,1.31,1.3,1.31,65732.0,1.3,1.31,1.3,1.31,65732.0
2019-09-25 13:25:00,1.3,1.31,1.3,1.31,151660.0,1.3,1.31,1.3,1.31,151660.0
2019-09-25 13:30:00,1.3,1.31,1.3,1.31,94020.0,1.3,1.31,1.3,1.31,94020.0
2019-09-25 13:35:00,1.3,1.31,1.3,1.31,93192.0,1.3,1.31,1.3,1.31,93192.0
2019-09-25 13:40:00,1.31,1.31,1.31,1.31,179552.0,1.31,1.31,1.31,1.31,179552.0
2019-09-25 13:45:00,1.31,1.32,1.31,1.32,162160.0,1.31,1.32,1.31,1.32,162160.0
2019-09-25 13:50:00,1.32,1.32,1.32,1.32,141764.0,1.32,1.32,1.32,1.32,141764.0
2019-09-25 13:55:00,1.32,1.32,1.31,1.32,267536.0,1.32,1.32,1.31,1.32,267536.0
2019-09-25 14:00:00,1.32,1.32,1.32,1.32,141220.0,1.32,1.32,1.32,1.32,141220.0
2019-09-25 14:05:00,1.32,1.32,1.32,1.32,248992.0,1.32,1.32,1.32,1.32,248992.0
2019-09-25 14:10:00,1.32,1.33,1.32,1.32,277220.0,1.32,1.33,1.32,1.32,277220.0
2019-09-25 14:15:00,1.32,1.32,1.32,1.32,272748.0,1.32,1.32,1.32,1.32,272748.0
2019-09-25 14:20:00,1.32,1.33,1.32,1.32,236888.0,1.32,1.33,1.32,1.32,236888.0
2019-09-25 14:25:00,1.32,1.32,1.32,1.32,153280.0,1.32,1.32,1.32,1.32,153280.0
2019-09-25 14:30:00,1.32,1.32,1.31,1.32,327152.0,1.32,1.32,1.31,1.32,327152.0
2019-09-25 14:35:00,1.32,1.32,1.3,1.3,492776.0,1.32,1.32,1.3,1.3,492776.0
2019-09-25 14:40:00,1.3,1.3,1.3,1.3,136532.0,1.3,1.3,1.3,1.3,136532.0
2019-09-25 14:45:00,1.3,1.3,1.3,1.3,179152.0,1.3,1.3,1.3,1.3,179152.0
2019-09-25 14:50:00,1.3,1.3,1.3,1.3,94596.0,1.3,1.3,1.3,1.3,94596.0
2019-09-25 14:55:00,1.3,1.3,1.3,1.3,288340.0,1.3,1.3,1.3,1.3,288340.0
2019-09-25 15:00:00,1.3,1.3,1.3,1.3,287104.0,1.3,1.3,1.3,1.3,287104.0
2019-09-25 15:05:00,1.3,1.3,1.3,1.3,107684.0,1.3,1.3,1.3,1.3,107684.0
2019-09-25 15:10:00,1.3,1.3,1.29,1.29,244812.0,1.3,1.3,1.29,1.29,244812.0
2019-09-25 15:15:00,1.29,1.3,1.29,1.3,256612.0,1.29,1.3,1.29,1.3,256612.0
2019-09-25 15:20:00,1.3,1.3,1.29,1.29,189564.0,1.3,1.3,1.29,1.29,189564.0
2019-09-25 15:25:00,1.29,1.3,1.29,1.3,245040.0,1.29,1.3,1.29,1.3,245040.0
2019-09-25 15:30:00,1.3,1.3,1.3,1.3,209336.0,1.3,1.3,1.3,1.3,209336.0
2019-09-25 15:35:00,1.3,1.3,1.29,1.3,420688.0,1.3,1.3,1.29,1.3,420688.0
2019-09-25 15:40:00,1.3,1.3,1.3,1.3,123068.0,1.3,1.3,1.3,1.3,123068.0
2019-09-25 15:45:00,1.3,1.3,1.3,1.3,734536.0,1.3,1.3,1.3,1.3,734536.0
2019-09-25 15:50:00,1.3,1.3,1.3,1.3,536540.0,1.3,1.3,1.3,1.3,536540.0
2019-09-25 15:55:00,1.3,1.3,1.3,1.3,1587332.0,1.3,1.3,1.3,1.3,1587332.0
2019-09-26 09:30:00,1.3,1.32,1.3,1.31,579548.0,1.3,1.32,1.3,1.31,579548.0
2019-09-26 09:35:00,1.31,1.31,1.29,1.29,604028.0,1.31,1.31,1.29,1.29,604028.0
2019-09-26 09:40:00,1.29,1.3,1.29,1.29,235396.0,1.29,1.3,1.29,1.29,235396.0
2019-09-26 09:45:00,1.29,1.3,1.29,1.29,307012.0,1.29,1.3,1.29,1.29,307012.0
2019-09-26 09:50:00,1.29,1.29,1.28,1.28,392544.0,1.29,1.29,1.28,1.28,392544.0
2019-09-26 09:55:00,1.28,1.29,1.28,1.29,340984.0,1.28,1.29,1.28,1.29,340984.0
2019-09-26 10:00:00,1.29,1.3,1.29,1.3,310140.0,1.29,1.3,1.29,1.3,310140.0
2019-09-26 10:05:00,1.3,1.3,1.29,1.3,168616.0,1.3,1.3,1.29,1.3,168616.0
2019-09-26 10:10:00,1.29,1.3,1.28,1.29,160056.0,1.29,1.3,1.28,1.29,160056.0
2019-09-26 10:15:00,1.29,1.29,1.28,1.29,210184.0,1.29,1.29,1.28,1.29,210184.0
2019-09-26 10:20:00,1.29,1.29,1.28,1.28,322448.0,1.29,1.29,1.28,1.28,322448.0
2019-09-26 10:25:00,1.28,1.29,1.28,1.29,125712.0,1.28,1.29,1.28,1.29,125712.0
2019-09-26 10:30:00,1.28,1.29,1.28,1.28,200892.0,1.28,1.29,1.28,1.28,200892.0
2019-09-26 10:35:00,1.28,1.28,1.28,1.28,290060.0,1.28,1.28,1.28,1.28,290060.0
2019-09-26 10:40:00,1.28,1.29,1.28,1.29,223740.0,1.28,1.29,1.28,1.29,223740.0
2019-09-26 10:45:00,1.29,1.29,1.28,1.29,233168.0,1.29,1.29,1.28,1.29,233168.0
2019-09-26 10:50:00,1.29,1.29,1.28,1.29,159656.0,1.29,1.29,1.28,1.29,159656.0
2019-09-26 10:55:00,1.29,1.29,1.28,1.29,149692.0,1.29,1.29,1.28,1.29,149692.0
2019-09-26 11:00:00,1.29,1.29,1.28,1.28,349460.0,1.29,1.29,1.28,1.28,349460.0
2019-09-26 11:05:00,1.28,1.29,1.28,1.29,173268.0,1.28,1.29,1.28,1.29,173268.0
2019-09-26 11:10:00,1.28,1.29,1.28,1.29,161680.0,1.28,1.29,1.28,1.29,161680.0
2019-09-26 11:15:00,1.29,1.29,1.28,1.28,227892.0,1.29,1.29,1.28,1.28,227892.0
2019-09-26 11:20:00,1.28,1.28,1.28,1.28,251768.0,1.28,1.28,1.28,1.28,251768.0
2019-09-26 11:25:00,1.28,1.28,1.28,1.28,108332.0,1.28,1.28,1.28,1.28,108332.0
2019-09-26 11:30:00,1.28,1.28,1.27,1.28,469740.0,1.28,1.28,1.27,1.28,469740.0
2019-09-26 11:35:00,1.28,1.29,1.28,1.28,500740.0,1.28,1.29,1.28,1.28,500740.0
2019-09-26 11:40:00,1.28,1.29,1.28,1.29,71300.0,1.28,1.29,1.28,1.29,71300.0
2019-09-26 11:45:00,1.28,1.29,1.28,1.28,224068.0,1.28,1.29,1.28,1.28,224068.0
2019-09-26 11:50:00,1.28,1.29,1.28,1.28,264292.0,1.28,1.29,1.28,1.28,264292.0
2019-09-26 11:55:00,1.28,1.28,1.28,1.28,185476.0,1.28,1.28,1.28,1.28,185476.0
2019-09-26 12:00:00,1.28,1.29,1.28,1.28,137956.0,1.28,1.29,1.28,1.28,137956.0
2019-09-26 12:05:00,1.28,1.3,1.28,1.29,243972.0,1.28,1.3,1.28,1.29,243972.0
2019-09-26 12:10:00,1.29,1.3,1.29,1.29,202164.0,1.29,1.3,1.29,1.29,202164.0
2019-09-26 12:15:00,1.29,1.3,1.29,1.29,115996.0,1.29,1.3,1.29,1.29,115996.0
2019-09-26 12:20:00,1.3,1.3,1.29,1.29,55340.0,1.3,1.3,1.29,1.29,55340.0
2019-09-26 12:25:00,1.3,1.3,1.29,1.3,178424.0,1.3,1.3,1.29,1.3,178424.0
2019-09-26 12:30:00,1.3,1.3,1.3,1.3,52624.0,1.3,1.3,1.3,1.3,52624.0
2019-09-26 12:35:00,1.3,1.3,1.3,1.3,168636.0,1.3,1.3,1.3,1.3,168636.0
2019-09-26 12:40:00,1.3,1.3,1.3,1.3,87972.0,1.3,1.3,1.3,1.3,87972.0
2019-09-26 12:45:00,1.3,1.3,1.3,1.3,207000.0,1.3,1.3,1.3,1.3,207000.0
2019-09-26 12:50:00,1.3,1.3,1.3,1.3,20496.0,1.3,1.3,1.3,1.3,20496.0
2019-09-26 12:55:00,1.3,1.3,1.29,1.29,120232.0,1.3,1.3,1.29,1.29,120232.0
2019-09-26 13:00:00,1.29,1.29,1.29,1.29,65708.0,1.29,1.29,1.29,1.29,65708.0
2019-09-26 13:05:00,1.29,1.29,1.28,1.28,112516.0,1.29,1.29,1.28,1.28,112516.0
2019-09-26 13:10:00,1.28,1.29,1.28,1.29,198080.0,1.28,1.29,1.28,1.29,198080.0
2019-09-26 13:15:00,1.29,1.29,1.28,1.28,128972.0,1.29,1.29,1.28,1.28,128972.0
2019-09-26 13:20:00,1.28,1.28,1.28,1.28,39796.0,1.28,1.28,1.28,1.28,39796.0
2019-09-26 13:25:00,1.28,1.28,1.28,1.28,54108.0,1.28,1.28,1.28,1.28,54108.0
2019-09-26 13:30:00,1.28,1.29,1.28,1.29,282144.0,1.28,1.29,1.28,1.29,282144.0
2019-09-26 13:35:00,1.29,1.3,1.29,1.3,133924.0,1.29,1.3,1.29,1.3,133924.0
2019-09-26 13:40:00,1.3,1.31,1.3,1.3,594736.0,1.3,1.31,1.3,1.3,594736.0
2019-09-26 13:45:00,1.3,1.31,1.3,1.3,165644.0,1.3,1.31,1.3,1.3,165644.0
2019-09-26 13:50:00,1.31,1.31,1.3,1.31,45576.0,1.31,1.31,1.3,1.31,45576.0
2019-09-26 13:55:00,1.31,1.31,1.3,1.31,57432.0,1.31,1.31,1.3,1.31,57432.0
2019-09-26 14:00:00,1.31,1.31,1.3,1.31,524016.0,1.31,1.31,1.3,1.31,524016.0
2019-09-26 14:05:00,1.31,1.32,1.31,1.31,373548.0,1.31,1.32,1.31,1.31,373548.0
2019-09-26 14:10:00,1.31,1.32,1.31,1.32,199832.0,1.31,1.32,1.31,1.32,199832.0
2019-09-26 14:15:00,1.32,1.32,1.31,1.31,382768.0,1.32,1.32,1.31,1.31,382768.0
2019-09-26 14:20:00,1.32,1.32,1.32,1.32,58200.0,1.32,1.32,1.32,1.32,58200.0
2019-09-26 14:25:00,1.32,1.32,1.32,1.32,132040.0,1.32,1.32,1.32,1.32,132040.0
2019-09-26 14:30:00,1.32,1.32,1.31,1.32,261208.0,1.32,1.32,1.31,1.32,261208.0
2019-09-26 14:35:00,1.32,1.32,1.32,1.32,211768.0,1.32,1.32,1.32,1.32,211768.0
2019-09-26 14:40:00,1.32,1.33,1.32,1.33,646772.0,1.32,1.33,1.32,1.33,646772.0
2019-09-26 14:45:00,1.33,1.33,1.32,1.32,386112.0,1.33,1.33,1.32,1.32,386112.0
2019-09-26 14:50:00,1.32,1.33,1.32,1.32,137720.0,1.32,1.33,1.32,1.32,137720.0
2019-09-26 14:55:00,1.32,1.33,1.32,1.32,275000.0,1.32,1.33,1.32,1.32,275000.0
2019-09-26 15:00:00,1.32,1.33,1.32,1.32,367168.0,1.32,1.33,1.32,1.32,367168.0
2019-09-26 15:05:00,1.32,1.32,1.32,1.32,197604.0,1.32,1.32,1.32,1.32,197604.0
2019-09-26 15:10:00,1.32,1.32,1.32,1.32,160820.0,1.32,1.32,1.32,1.32,160820.0
2019-09-26 15:15:00,1.32,1.32,1.32,1.32,399132.0,1.32,1.32,1.32,1.32,399132.0
2019-09-26 15:20:00,1.32,1.32,1.32,1.32,69088.0,1.32,1.32,1.32,1.32,69088.0
2019-09-26 15:25:00,1.32,1.33,1.32,1.33,576964.0,1.32,1.33,1.32,1.33,576964.0
2019-09-26 15:30:00,1.33,1.33,1.33,1.33,387748.0,1.33,1.33,1.33,1.33,387748.0
2019-09-26 15:35:00,1.33,1.33,1.32,1.33,396852.0,1.33,1.33,1.32,1.33,396852.0
2019-09-26 15:40:00,1.33,1.34,1.33,1.33,573020.0,1.33,1.34,1.33,1.33,573020.0
2019-09-26 15:45:00,1.33,1.34,1.32,1.33,656932.0,1.33,1.34,1.32,1.33,656932.0
2019-09-26 15:50:00,1.33,1.33,1.32,1.33,397572.0,1.33,1.33,1.32,1.33,397572.0
2019-09-26 15:55:00,1.32,1.33,1.32,1.32,1305696.0,1.32,1.33,1.32,1.32,1305696.0
2019-09-27 09:30:00,1.31,1.34,1.3,1.34,577128.0,1.31,1.34,1.3,1.34,577128.0
2019-09-27 09:35:00,1.34,1.34,1.33,1.33,353128.0,1.34,1.34,1.33,1.33,353128.0
2019-09-27 09:40:00,1.34,1.34,1.33,1.34,416428.0,1.34,1.34,1.33,1.34,416428.0
2019-09-27 09:45:00,1.34,1.34,1.33,1.34,309824.0,1.34,1.34,1.33,1.34,309824.0
2019-09-27 09:50:00,1.34,1.34,1.33,1.34,194508.0,1.34,1.34,1.33,1.34,194508.0
2019-09-27 09:55:00,1.34,1.34,1.32,1.33,153304.0,1.34,1.34,1.32,1.33,153304.0
2019-09-27 10:00:00,1.32,1.33,1.32,1.32,214016.0,1.32,1.33,1.32,1.32,214016.0
2019-09-27 10:05:00,1.32,1.32,1.31,1.32,357524.0,1.32,1.32,1.31,1.32,357524.0
2019-09-27 10:10:00,1.32,1.33,1.32,1.32,187304.0,1.32,1.33,1.32,1.32,187304.0
2019-09-27 10:15:00,1.32,1.33,1.32,1.33,172300.0,1.32,1.33,1.32,1.33,172300.0
2019-09-27 10:20:00,1.33,1.34,1.33,1.33,218876.0,1.33,1.34,1.33,1.33,218876.0
2019-09-27 10:25:00,1.33,1.34,1.33,1.34,331644.0,1.33,1.34,1.33,1.34,331644.0
2019-09-27 10:30:00,1.34,1.34,1.33,1.34,283844.0,1.34,1.34,1.33,1.34,283844.0
2019-09-27 10:35:00,1.34,1.34,1.34,1.34,178580.0,1.34,1.34,1.34,1.34,178580.0
2019-09-27 10:40:00,1.34,1.34,1.34,1.34,224524.0,1.34,1.34,1.34,1.34,224524.0
2019-09-27 10:45:00,1.34,1.34,1.34,1.34,196504.0,1.34,1.34,1.34,1.34,196504.0
2019-09-27 10:50:00,1.34,1.34,1.34,1.34,40588.0,1.34,1.34,1.34,1.34,40588.0
2019-09-27 10:55:00,1.34,1.34,1.34,1.34,82368.0,1.34,1.34,1.34,1.34,82368.0
2019-09-27 11:00:00,1.34,1.34,1.34,1.34,361912.0,1.34,1.34,1.34,1.34,361912.0
2019-09-27 11:05:00,1.34,1.34,1.34,1.34,101780.0,1.34,1.34,1.34,1.34,101780.0
2019-09-27 11:10:00,1.34,1.35,1.34,1.35,211288.0,1.34,1.35,1.34,1.35,211288.0
2019-09-27 11:15:00,1.35,1.35,1.34,1.34,507232.0,1.35,1.35,1.34,1.34,507232.0
2019-09-27 11:20:00,1.34,1.35,1.34,1.34,69964.0,1.34,1.35,1.34,1.34,69964.0
2019-09-27 11:25:00,1.35,1.35,1.34,1.35,273960.0,1.35,1.35,1.34,1.35,273960.0
2019-09-27 11:30:00,1.35,1.36,1.35,1.35,452556.0,1.35,1.36,1.35,1.35,452556.0
2019-09-27 11:35:00,1.35,1.35,1.34,1.34,534600.0,1.35,1.35,1.34,1.34,534600.0
2019-09-27 11:40:00,1.34,1.35,1.34,1.34,264332.0,1.34,1.35,1.34,1.34,264332.0
2019-09-27 11:45:00,1.34,1.35,1.34,1.35,316800.0,1.34,1.35,1.34,1.35,316800.0
2019-09-27 11:50:00,1.34,1.35,1.34,1.35,95524.0,1.34,1.35,1.34,1.35,95524.0
2019-09-27 11:55:00,1.35,1.36,1.35,1.35,214484.0,1.35,1.36,1.35,1.35,214484.0
2019-09-27 12:00:00,1.35,1.35,1.34,1.35,148688.0,1.35,1.35,1.34,1.35,148688.0
2019-09-27 12:05:00,1.35,1.35,1.34,1.35,86924.0,1.35,1.35,1.34,1.35,86924.0
2019-09-27 12:10:00,1.35,1.35,1.34,1.35,193328.0,1.35,1.35,1.34,1.35,193328.0
2019-09-27 12:15:00,1.35,1.35,1.34,1.35,155736.0,1.35,1.35,1.34,1.35,155736.0
2019-09-27 12:20:00,1.35,1.35,1.34,1.35,98928.0,1.35,1.35,1.34,1.35,98928.0
2019-09-27 12:25:00,1.35,1.36,1.35,1.36,180748.0,1.35,1.36,1.35,1.36,180748.0
2019-09-27 12:30:00,1.35,1.36,1.35,1.36,233164.0,1.35,1.36,1.35,1.36,233164.0
2019-09-27 12:35:00,1.36,1.36,1.35,1.36,251784.0,1.36,1.36,1.35,1.36,251784.0
2019-09-27 12:40:00,1.36,1.36,1.35,1.35,346368.0,1.36,1.36,1.35,1.35,346368.0
2019-09-27 12:45:00,1.35,1.36,1.34,1.35,114132.0,1.35,1.36,1.34,1.35,114132.0
2019-09-27 12:50:00,1.35,1.35,1.34,1.34,365676.0,1.35,1.35,1.34,1.34,365676.0
2019-09-27 12:55:00,1.34,1.34,1.33,1.33,346012.0,1.34,1.34,1.33,1.33,346012.0
2019-09-27 13:00:00,1.33,1.33,1.32,1.32,731952.0,1.33,1.33,1.32,1.32,731952.0
2019-09-27 13:05:00,1.32,1.33,1.32,1.33,332920.0,1.32,1.33,1.32,1.33,332920.0
2019-09-27 13:10:00,1.32,1.33,1.32,1.32,231692.0,1.32,1.33,1.32,1.32,231692.0
2019-09-27 13:15:00,1.32,1.33,1.32,1.33,173344.0,1.32,1.33,1.32,1.33,173344.0
2019-09-27 13:20:00,1.33,1.33,1.32,1.32,72896.0,1.33,1.33,1.32,1.32,72896.0
2019-09-27 13:25:00,1.32,1.33,1.32,1.33,248904.0,1.32,1.33,1.32,1.33,248904.0
2019-09-27 13:30:00,1.33,1.33,1.32,1.33,256800.0,1.33,1.33,1.32,1.33,256800.0
2019-09-27 13:35:00,1.33,1.33,1.32,1.33,36404.0,1.33,1.33,1.32,1.33,36404.0
2019-09-27 13:40:00,1.32,1.33,1.32,1.33,293440.0,1.32,1.33,1.32,1.33,293440.0
2019-09-27 13:45:00,1.33,1.33,1.32,1.33,192848.0,1.33,1.33,1.32,1.33,192848.0
2019-09-27 13:50:00,1.33,1.33,1.33,1.33,143944.0,1.33,1.33,1.33,1.33,143944.0
2019-09-27 13:55:00,1.33,1.33,1.33,1.33,227904.0,1.33,1.33,1.33,1.33,227904.0
2019-09-27 14:00:00,1.33,1.34,1.33,1.33,184056.0,1.33,1.34,1.33,1.33,184056.0
2019-09-27 14:05:00,1.33,1.34,1.33,1.33,205528.0,1.33,1.34,1.33,1.33,205528.0
2019-09-27 14:10:00,1.33,1.34,1.33,1.34,334128.0,1.33,1.34,1.33,1.34,334128.0
2019-09-27 14:15:00,1.34,1.35,1.34,1.34,350052.0,1.34,1.35,1.34,1.34,350052.0
2019-09-27 14:20:00,1.34,1.35,1.34,1.34,168944.0,1.34,1.35,1.34,1.34,168944.0
2019-09-27 14:25:00,1.34,1.34,1.34,1.34,147576.0,1.34,1.34,1.34,1.34,147576.0
2019-09-27 14:30:00,1.34,1.34,1.34,1.34,188032.0,1.34,1.34,1.34,1.34,188032.0
2019-09-27 14:35:00,1.34,1.34,1.33,1.33,158400.0,1.34,1.34,1.33,1.33,158400.0
2019-09-27 14:40:00,1.33,1.34,1.33,1.34,229084.0,1.33,1.34,1.33,1.34,229084.0
2019-09-27 14:45:00,1.34,1.34,1.34,1.34,185908.0,1.34,1.34,1.34,1.34,185908.0
2019-09-27 14:50:00,1.34,1.34,1.34,1.34,146824.0,1.34,1.34,1.34,1.34,146824.0
2019-09-27 14:55:00,1.34,1.34,1.34,1.34,108344.0,1.34,1.34,1.34,1.34,108344.0
2019-09-27 15:00:00,1.34,1.34,1.34,1.34,34092.0,1.34,1.34,1.34,1.34,34092.0
2019-09-27 15:05:00,1.34,1.34,1.34,1.34,178008.0,1.34,1.34,1.34,1.34,178008.0
2019-09-27 15:10:00,1.34,1.34,1.34,1.34,97120.0,1.34,1.34,1.34,1.34,97120.0
2019-09-27 15:15:00,1.34,1.34,1.34,1.34,267180.0,1.34,1.34,1.34,1.34,267180.0
2019-09-27 15:20:00,1.34,1.34,1.34,1.34,152960.0,1.34,1.34,1.34,1.34,152960.0
2019-09-27 15:25:00,1.34,1.35,1.34,1.35,233508.0,1.34,1.35,1.34,1.35,233508.0
2019-09-27 15:30:00,1.35,1.35,1.34,1.35,155556.0,1.35,1.35,1.34,1.35,155556.0
2019-09-27 15:35:00,1.35,1.35,1.34,1.35,413364.0,1.35,1.35,1.34,1.35,413364.0
2019-09-27 15:40:00,1.34,1.35,1.34,1.34,112328.0,1.34,1.35,1.34,1.34,112328.0
2019-09-27 15:45:00,1.34,1.35,1.34,1.34,602120.0,1.34,1.35,1.34,1.34,602120.0
2019-09-27 15:50:00,1.34,1.34,1.33,1.33,1092764.0,1.34,1.34,1.33,1.33,1092764.0
2019-09-27 15:55:00,1.33,1.34,1.33,1.34,933484.0,1.33,1.34,1.33,1.34,933484.0
2019-09-30 09:30:00,1.36,1.41,1.36,1.41,1893180.0,1.36,1.41,1.36,1.41,1893180.0
2019-09-30 09:35:00,1.41,1.41,1.38,1.39,884068.0,1.41,1.41,1.38,1.39,884068.0
2019-09-30 09:40:00,1.39,1.4,1.38,1.4,683676.0,1.39,1.4,1.38,1.4,683676.0
2019-09-30 09:45:00,1.4,1.4,1.38,1.38,488428.0,1.4,1.4,1.38,1.38,488428.0
2019-09-30 09:50:00,1.38,1.39,1.36,1.36,583180.0,1.38,1.39,1.36,1.36,583180.0
2019-09-30 09:55:00,1.36,1.37,1.35,1.37,338360.0,1.36,1.37,1.35,1.37,338360.0
2019-09-30 10:00:00,1.37,1.37,1.35,1.36,506004.0,1.37,1.37,1.35,1.36,506004.0
2019-09-30 10:05:00,1.36,1.36,1.36,1.36,168516.0,1.36,1.36,1.36,1.36,168516.0
2019-09-30 10:10:00,1.36,1.37,1.36,1.37,261768.0,1.36,1.37,1.36,1.37,261768.0
2019-09-30 10:15:00,1.37,1.38,1.37,1.38,258376.0,1.37,1.38,1.37,1.38,258376.0
2019-09-30 10:20:00,1.38,1.38,1.37,1.38,138172.0,1.38,1.38,1.37,1.38,138172.0
2019-09-30 10:25:00,1.37,1.38,1.36,1.36,391832.0,1.37,1.38,1.36,1.36,391832.0
2019-09-30 10:30:00,1.36,1.37,1.36,1.36,339132.0,1.36,1.37,1.36,1.36,339132.0
2019-09-30 10:35:00,1.36,1.36,1.36,1.36,181940.0,1.36,1.36,1.36,1.36,181940.0
2019-09-30 10:40:00,1.36,1.37,1.36,1.36,391760.0,1.36,1.37,1.36,1.36,391760.0
2019-09-30 10:45:00,1.36,1.36,1.36,1.36,93584.0,1.36,1.36,1.36,1.36,93584.0
2019-09-30 10:50:00,1.36,1.36,1.36,1.36,252540.0,1.36,1.36,1.36,1.36,252540.0
2019-09-30 10:55:00,1.36,1.36,1.36,1.36,152504.0,1.36,1.36,1.36,1.36,152504.0
2019-09-30 11:00:00,1.36,1.38,1.36,1.38,515068.0,1.36,1.38,1.36,1.38,515068.0
2019-09-30 11:05:00,1.38,1.38,1.38,1.38,486036.0,1.38,1.38,1.38,1.38,486036.0
2019-09-30 11:10:00,1.38,1.39,1.37,1.37,446336.0,1.38,1.39,1.37,1.37,446336.0
2019-09-30 11:15:00,1.37,1.37,1.37,1.37,193148.0,1.37,1.37,1.37,1.37,193148.0
2019-09-30 11:20:00,1.37,1.38,1.37,1.38,162448.0,1.37,1.38,1.37,1.38,162448.0
2019-09-30 11:25:00,1.38,1.38,1.37,1.38,363884.0,1.38,1.38,1.37,1.38,363884.0
2019-09-30 11:30:00,1.38,1.39,1.38,1.38,373312.0,1.38,1.39,1.38,1.38,373312.0
2019-09-30 11:35:00,1.39,1.39,1.38,1.38,142840.0,1.39,1.39,1.38,1.38,142840.0
2019-09-30 11:40:00,1.38,1.39,1.38,1.38,139188.0,1.38,1.39,1.38,1.38,139188.0
2019-09-30 11:45:00,1.38,1.38,1.37,1.38,237140.0,1.38,1.38,1.37,1.38,237140.0
2019-09-30 11:50:00,1.38,1.38,1.38,1.38,152752.0,1.38,1.38,1.38,1.38,152752.0
2019-09-30 11:55:00,1.38,1.38,1.36,1.37,392116.0,1.38,1.38,1.36,1.37,392116.0
2019-09-30 12:00:00,1.37,1.38,1.37,1.38,108812.0,1.37,1.38,1.37,1.38,108812.0
2019-09-30 12:05:00,1.38,1.38,1.37,1.38,237284.0,1.38,1.38,1.37,1.38,237284.0
2019-09-30 12:10:00,1.38,1.38,1.37,1.37,274812.0,1.38,1.38,1.37,1.37,274812.0
2019-09-30 12:15:00,1.37,1.38,1.37,1.38,67072.0,1.37,1.38,1.37,1.38,67072.0
2019-09-30 12:20:00,1.38,1.38,1.37,1.38,200544.0,1.38,1.38,1.37,1.38,200544.0
2019-09-30 12:25:00,1.38,1.38,1.38,1.38,204300.0,1.38,1.38,1.38,1.38,204300.0
2019-09-30 12:30:00,1.38,1.38,1.37,1.37,288628.0,1.38,1.38,1.37,1.37,288628.0
2019-09-30 12:35:00,1.37,1.38,1.36,1.37,1107408.0,1.37,1.38,1.36,1.37,1107408.0
2019-09-30 12:40:00,1.37,1.38,1.36,1.38,820332.0,1.37,1.38,1.36,1.38,820332.0
2019-09-30 12:45:00,1.38,1.38,1.37,1.38,252688.0,1.38,1.38,1.37,1.38,252688.0
2019-09-30 12:50:00,1.38,1.38,1.38,1.38,120552.0,1.38,1.38,1.38,1.38,120552.0
2019-09-30 12:55:00,1.38,1.38,1.38,1.38,98048.0,1.38,1.38,1.38,1.38,98048.0
2019-09-30 13:00:00,1.38,1.39,1.38,1.39,504476.0,1.38,1.39,1.38,1.39,504476.0
2019-09-30 13:05:00,1.39,1.39,1.38,1.39,1137216.0,1.39,1.39,1.38,1.39,1137216.0
2019-09-30 13:10:00,1.39,1.39,1.37,1.38,1587364.0,1.39,1.39,1.37,1.38,1587364.0
2019-09-30 13:15:00,1.38,1.39,1.38,1.38,476160.0,1.38,1.39,1.38,1.38,476160.0
2019-09-30 13:20:00,1.38,1.39,1.38,1.38,1071800.0,1.38,1.39,1.38,1.38,1071800.0
2019-09-30 13:25:00,1.38,1.38,1.37,1.37,861468.0,1.38,1.38,1.37,1.37,861468.0
2019-09-30 13:30:00,1.37,1.37,1.36,1.37,532004.0,1.37,1.37,1.36,1.37,532004.0
2019-09-30 13:35:00,1.37,1.38,1.37,1.38,191816.0,1.37,1.38,1.37,1.38,191816.0
2019-09-30 13:40:00,1.38,1.38,1.38,1.38,242924.0,1.38,1.38,1.38,1.38,242924.0
2019-09-30 13:45:00,1.38,1.39,1.38,1.39,314392.0,1.38,1.39,1.38,1.39,314392.0
2019-09-30 13:50:00,1.39,1.4,1.38,1.38,1403108.0,1.39,1.4,1.38,1.38,1403108.0
2019-09-30 13:55:00,1.38,1.38,1.37,1.37,901216.0,1.38,1.38,1.37,1.37,901216.0
2019-09-30 14:00:00,1.37,1.38,1.37,1.38,193336.0,1.37,1.38,1.37,1.38,193336.0
2019-09-30 14:05:00,1.38,1.39,1.38,1.38,161224.0,1.38,1.39,1.38,1.38,161224.0
2019-09-30 14:10:00,1.39,1.39,1.38,1.39,226580.0,1.39,1.39,1.38,1.39,226580.0
2019-09-30 14:15:00,1.39,1.4,1.39,1.39,450880.0,1.39,1.4,1.39,1.39,450880.0
2019-09-30 14:20:00,1.39,1.4,1.39,1.39,284560.0,1.39,1.4,1.39,1.39,284560.0
2019-09-30 14:25:00,1.39,1.4,1.39,1.4,326168.0,1.39,1.4,1.39,1.4,326168.0
2019-09-30 14:30:00,1.4,1.4,1.4,1.4,192984.0,1.4,1.4,1.4,1.4,192984.0
2019-09-30 14:35:00,1.4,1.41,1.4,1.4,474412.0,1.4,1.41,1.4,1.4,474412.0
2019-09-30 14:40:00,1.4,1.4,1.39,1.4,224756.0,1.4,1.4,1.39,1.4,224756.0
2019-09-30 14:45:00,1.39,1.4,1.39,1.4,125184.0,1.39,1.4,1.39,1.4,125184.0
2019-09-30 14:50:00,1.4,1.4,1.39,1.4,165072.0,1.4,1.4,1.39,1.4,165072.0
2019-09-30 14:55:00,1.4,1.4,1.39,1.4,71448.0,1.4,1.4,1.39,1.4,71448.0
2019-09-30 15:00:00,1.4,1.4,1.39,1.39,142684.0,1.4,1.4,1.39,1.39,142684.0
2019-09-30 15:05:00,1.39,1.39,1.39,1.39,72820.0,1.39,1.39,1.39,1.39,72820.0
2019-09-30 15:10:00,1.39,1.39,1.39,1.39,68196.0,1.39,1.39,1.39,1.39,68196.0
2019-09-30 15:15:00,1.39,1.39,1.38,1.39,157308.0,1.39,1.39,1.38,1.39,157308.0
2019-09-30 15:20:00,1.39,1.39,1.38,1.38,216756.0,1.39,1.39,1.38,1.38,216756.0
2019-09-30 15:25:00,1.38,1.38,1.38,1.38,165568.0,1.38,1.38,1.38,1.38,165568.0
2019-09-30 15:30:00,1.38,1.38,1.38,1.38,293892.0,1.38,1.38,1.38,1.38,293892.0
2019-09-30 15:35:00,1.38,1.39,1.38,1.38,238728.0,1.38,1.39,1.38,1.38,238728.0
2019-09-30 15:40:00,1.38,1.39,1.38,1.38,196864.0,1.38,1.39,1.38,1.38,196864.0
2019-09-30 15:45:00,1.38,1.39,1.38,1.38,270780.0,1.38,1.39,1.38,1.38,270780.0
2019-09-30 15:50:00,1.38,1.38,1.38,1.38,369044.0,1.38,1.38,1.38,1.38,369044.0
2019-09-30 15:55:00,1.38,1.38,1.38,1.38,1182548.0,1.38,1.38,1.38,1.38,1182548.0
2019-10-01 09:30:00,1.41,1.45,1.41,1.43,1191120.0,1.41,1.45,1.41,1.43,1191120.0
2019-10-01 09:35:00,1.43,1.46,1.42,1.43,846348.0,1.43,1.46,1.42,1.43,846348.0
2019-10-01 09:40:00,1.43,1.44,1.41,1.44,855576.0,1.43,1.44,1.41,1.44,855576.0
2019-10-01 09:45:00,1.44,1.44,1.43,1.44,787028.0,1.44,1.44,1.43,1.44,787028.0
2019-10-01 09:50:00,1.44,1.44,1.42,1.43,561896.0,1.44,1.44,1.42,1.43,561896.0
2019-10-01 09:55:00,1.43,1.44,1.43,1.43,464072.0,1.43,1.44,1.43,1.43,464072.0
2019-10-01 10:00:00,1.43,1.44,1.41,1.41,652512.0,1.43,1.44,1.41,1.41,652512.0
2019-10-01 10:05:00,1.41,1.42,1.4,1.41,431912.0,1.41,1.42,1.4,1.41,431912.0
2019-10-01 10:10:00,1.4,1.41,1.4,1.4,300076.0,1.4,1.41,1.4,1.4,300076.0
2019-10-01 10:15:00,1.4,1.41,1.4,1.4,342340.0,1.4,1.41,1.4,1.4,342340.0
2019-10-01 10:20:00,1.4,1.42,1.4,1.41,537744.0,1.4,1.42,1.4,1.41,537744.0
2019-10-01 10:25:00,1.41,1.41,1.39,1.4,1110292.0,1.41,1.41,1.39,1.4,1110292.0
2019-10-01 10:30:00,1.4,1.4,1.39,1.4,229000.0,1.4,1.4,1.39,1.4,229000.0
2019-10-01 10:35:00,1.4,1.4,1.39,1.4,317496.0,1.4,1.4,1.39,1.4,317496.0
2019-10-01 10:40:00,1.4,1.4,1.39,1.4,336404.0,1.4,1.4,1.39,1.4,336404.0
2019-10-01 10:45:00,1.4,1.4,1.39,1.39,467232.0,1.4,1.4,1.39,1.39,467232.0
2019-10-01 10:50:00,1.39,1.4,1.39,1.39,206204.0,1.39,1.4,1.39,1.39,206204.0
2019-10-01 10:55:00,1.39,1.39,1.38,1.39,158808.0,1.39,1.39,1.38,1.39,158808.0
2019-10-01 11:00:00,1.39,1.41,1.39,1.4,185512.0,1.39,1.41,1.39,1.4,185512.0
2019-10-01 11:05:00,1.4,1.41,1.4,1.4,80624.0,1.4,1.41,1.4,1.4,80624.0
2019-10-01 11:10:00,1.4,1.41,1.4,1.41,319760.0,1.4,1.41,1.4,1.41,319760.0
2019-10-01 11:15:00,1.41,1.42,1.41,1.41,160148.0,1.41,1.42,1.41,1.41,160148.0
2019-10-01 11:20:00,1.42,1.42,1.39,1.39,858424.0,1.42,1.42,1.39,1.39,858424.0
2019-10-01 11:25:00,1.39,1.4,1.39,1.39,508200.0,1.39,1.4,1.39,1.39,508200.0
2019-10-01 11:30:00,1.39,1.4,1.39,1.4,262464.0,1.39,1.4,1.39,1.4,262464.0
2019-10-01 11:35:00,1.4,1.4,1.39,1.39,682644.0,1.4,1.4,1.39,1.39,682644.0
2019-10-01 11:40:00,1.39,1.39,1.38,1.39,272156.0,1.39,1.39,1.38,1.39,272156.0
2019-10-01 11:45:00,1.39,1.39,1.38,1.39,168196.0,1.39,1.39,1.38,1.39,168196.0
2019-10-01 11:50:00,1.39,1.39,1.38,1.38,165372.0,1.39,1.39,1.38,1.38,165372.0
2019-10-01 11:55:00,1.38,1.39,1.38,1.39,191344.0,1.38,1.39,1.38,1.39,191344.0
2019-10-01 12:00:00,1.39,1.39,1.38,1.38,107712.0,1.39,1.39,1.38,1.38,107712.0
2019-10-01 12:05:00,1.38,1.39,1.37,1.38,584388.0,1.38,1.39,1.37,1.38,584388.0
2019-10-01 12:10:00,1.38,1.39,1.38,1.38,318392.0,1.38,1.39,1.38,1.38,318392.0
2019-10-01 12:15:00,1.38,1.39,1.38,1.38,200444.0,1.38,1.39,1.38,1.38,200444.0
2019-10-01 12:20:00,1.39,1.39,1.38,1.38,290836.0,1.39,1.39,1.38,1.38,290836.0
2019-10-01 12:25:00,1.38,1.38,1.37,1.38,684400.0,1.38,1.38,1.37,1.38,684400.0
2019-10-01 12:30:00,1.38,1.39,1.38,1.39,206432.0,1.38,1.39,1.38,1.39,206432.0
2019-10-01 12:35:00,1.39,1.4,1.39,1.39,208008.0,1.39,1.4,1.39,1.39,208008.0
2019-10-01 12:40:00,1.39,1.4,1.39,1.39,133228.0,1.39,1.4,1.39,1.39,133228.0
2019-10-01 12:45:00,1.4,1.4,1.39,1.39,65412.0,1.4,1.4,1.39,1.39,65412.0
2019-10-01 12:50:00,1.39,1.39,1.39,1.39,89040.0,1.39,1.39,1.39,1.39,89040.0
2019-10-01 12:55:00,1.39,1.39,1.38,1.39,45560.0,1.39,1.39,1.38,1.39,45560.0
2019-10-01 13:00:00,1.38,1.39,1.38,1.39,100720.0,1.38,1.39,1.38,1.39,100720.0
2019-10-01 13:05:00,1.39,1.39,1.39,1.39,73212.0,1.39,1.39,1.39,1.39,73212.0
2019-10-01 13:10:00,1.39,1.39,1.39,1.39,43376.0,1.39,1.39,1.39,1.39,43376.0
2019-10-01 13:15:00,1.39,1.39,1.38,1.39,62300.0,1.39,1.39,1.38,1.39,62300.0
2019-10-01 13:20:00,1.39,1.39,1.38,1.38,163456.0,1.39,1.39,1.38,1.38,163456.0
2019-10-01 13:25:00,1.39,1.39,1.38,1.38,103348.0,1.39,1.39,1.38,1.38,103348.0
2019-10-01 13:30:00,1.38,1.39,1.38,1.38,110516.0,1.38,1.39,1.38,1.38,110516.0
2019-10-01 13:35:00,1.38,1.39,1.38,1.38,99380.0,1.38,1.39,1.38,1.38,99380.0
2019-10-01 13:40:00,1.38,1.38,1.38,1.38,41188.0,1.38,1.38,1.38,1.38,41188.0
2019-10-01 13:45:00,1.38,1.38,1.38,1.38,120016.0,1.38,1.38,1.38,1.38,120016.0
2019-10-01 13:50:00,1.38,1.38,1.38,1.38,71712.0,1.38,1.38,1.38,1.38,71712.0
2019-10-01 13:55:00,1.38,1.38,1.38,1.38,163360.0,1.38,1.38,1.38,1.38,163360.0
2019-10-01 14:00:00,1.38,1.39,1.38,1.38,251372.0,1.38,1.39,1.38,1.38,251372.0
2019-10-01 14:05:00,1.38,1.38,1.38,1.38,92512.0,1.38,1.38,1.38,1.38,92512.0
2019-10-01 14:10:00,1.38,1.38,1.38,1.38,116796.0,1.38,1.38,1.38,1.38,116796.0
2019-10-01 14:15:00,1.38,1.38,1.38,1.38,174992.0,1.38,1.38,1.38,1.38,174992.0
2019-10-01 14:20:00,1.38,1.38,1.38,1.38,100592.0,1.38,1.38,1.38,1.38,100592.0
2019-10-01 14:25:00,1.38,1.39,1.38,1.39,153844.0,1.38,1.39,1.38,1.39,153844.0
2019-10-01 14:30:00,1.39,1.39,1.39,1.39,162108.0,1.39,1.39,1.39,1.39,162108.0
2019-10-01 14:35:00,1.39,1.4,1.39,1.4,114268.0,1.39,1.4,1.39,1.4,114268.0
2019-10-01 14:40:00,1.4,1.4,1.39,1.39,146584.0,1.4,1.4,1.39,1.39,146584.0
2019-10-01 14:45:00,1.4,1.4,1.39,1.39,153784.0,1.4,1.4,1.39,1.39,153784.0
2019-10-01 14:50:00,1.39,1.39,1.39,1.39,94460.0,1.39,1.39,1.39,1.39,94460.0
2019-10-01 14:55:00,1.39,1.39,1.39,1.39,83388.0,1.39,1.39,1.39,1.39,83388.0
2019-10-01 15:00:00,1.39,1.4,1.39,1.39,128840.0,1.39,1.4,1.39,1.39,128840.0
2019-10-01 15:05:00,1.39,1.39,1.39,1.39,111180.0,1.39,1.39,1.39,1.39,111180.0
2019-10-01 15:10:00,1.39,1.39,1.39,1.39,121920.0,1.39,1.39,1.39,1.39,121920.0
2019-10-01 15:15:00,1.39,1.39,1.39,1.39,170680.0,1.39,1.39,1.39,1.39,170680.0
2019-10-01 15:20:00,1.39,1.4,1.39,1.4,195036.0,1.39,1.4,1.39,1.4,195036.0
2019-10-01 15:25:00,1.4,1.4,1.39,1.4,157876.0,1.4,1.4,1.39,1.4,157876.0
2019-10-01 15:30:00,1.4,1.4,1.39,1.39,179436.0,1.4,1.4,1.39,1.39,179436.0
2019-10-01 15:35:00,1.4,1.4,1.39,1.39,293624.0,1.4,1.4,1.39,1.39,293624.0
2019-10-01 15:40:00,1.39,1.4,1.39,1.4,275908.0,1.39,1.4,1.39,1.4,275908.0
2019-10-01 15:45:00,1.4,1.4,1.39,1.4,352020.0,1.4,1.4,1.39,1.4,352020.0
2019-10-01 15:50:00,1.39,1.4,1.39,1.4,335296.0,1.39,1.4,1.39,1.4,335296.0
2019-10-01 15:55:00,1.4,1.4,1.4,1.4,951516.0,1.4,1.4,1.4,1.4,951516.0
2019-10-02 09:30:00,1.39,1.39,1.35,1.35,927836.0,1.39,1.39,1.35,1.35,927836.0
2019-10-02 09:35:00,1.36,1.36,1.32,1.34,1442860.0,1.36,1.36,1.32,1.34,1442860.0
2019-10-02 09:40:00,1.34,1.34,1.33,1.34,580084.0,1.34,1.34,1.33,1.34,580084.0
2019-10-02 09:45:00,1.34,1.34,1.33,1.34,327492.0,1.34,1.34,1.33,1.34,327492.0
2019-10-02 09:50:00,1.34,1.34,1.32,1.32,1262084.0,1.34,1.34,1.32,1.32,1262084.0
2019-10-02 09:55:00,1.32,1.34,1.32,1.33,577096.0,1.32,1.34,1.32,1.33,577096.0
2019-10-02 10:00:00,1.33,1.34,1.32,1.33,518340.0,1.33,1.34,1.32,1.33,518340.0
2019-10-02 10:05:00,1.33,1.36,1.33,1.36,691664.0,1.33,1.36,1.33,1.36,691664.0
2019-10-02 10:10:00,1.36,1.36,1.34,1.34,503272.0,1.36,1.36,1.34,1.34,503272.0
2019-10-02 10:15:00,1.34,1.37,1.34,1.37,501280.0,1.34,1.37,1.34,1.37,501280.0
2019-10-02 10:20:00,1.37,1.37,1.36,1.36,208680.0,1.37,1.37,1.36,1.36,208680.0
2019-10-02 10:25:00,1.36,1.38,1.36,1.36,251040.0,1.36,1.38,1.36,1.36,251040.0
2019-10-02 10:30:00,1.36,1.37,1.35,1.36,269384.0,1.36,1.37,1.35,1.36,269384.0
2019-10-02 10:35:00,1.36,1.36,1.35,1.36,258732.0,1.36,1.36,1.35,1.36,258732.0
2019-10-02 10:40:00,1.36,1.36,1.36,1.36,263572.0,1.36,1.36,1.36,1.36,263572.0
2019-10-02 10:45:00,1.36,1.38,1.36,1.37,370796.0,1.36,1.38,1.36,1.37,370796.0
2019-10-02 10:50:00,1.37,1.38,1.35,1.37,784768.0,1.37,1.38,1.35,1.37,784768.0
2019-10-02 10:55:00,1.37,1.37,1.35,1.36,1069800.0,1.37,1.37,1.35,1.36,1069800.0
2019-10-02 11:00:00,1.36,1.37,1.36,1.36,400200.0,1.36,1.37,1.36,1.36,400200.0
2019-10-02 11:05:00,1.36,1.36,1.35,1.35,201596.0,1.36,1.36,1.35,1.35,201596.0
2019-10-02 11:10:00,1.35,1.36,1.34,1.34,356408.0,1.35,1.36,1.34,1.34,356408.0
2019-10-02 11:15:00,1.34,1.35,1.34,1.35,335340.0,1.34,1.35,1.34,1.35,335340.0
2019-10-02 11:20:00,1.35,1.35,1.33,1.34,553044.0,1.35,1.35,1.33,1.34,553044.0
2019-10-02 11:25:00,1.34,1.34,1.32,1.33,531604.0,1.34,1.34,1.32,1.33,531604.0
2019-10-02 11:30:00,1.33,1.33,1.32,1.32,662632.0,1.33,1.33,1.32,1.32,662632.0
2019-10-02 11:35:00,1.32,1.33,1.31,1.32,898200.0,1.32,1.33,1.31,1.32,898200.0
2019-10-02 11:40:00,1.32,1.32,1.31,1.32,316564.0,1.32,1.32,1.31,1.32,316564.0
2019-10-02 11:45:00,1.32,1.32,1.31,1.32,256492.0,1.32,1.32,1.31,1.32,256492.0
2019-10-02 11:50:00,1.32,1.32,1.32,1.32,204820.0,1.32,1.32,1.32,1.32,204820.0
2019-10-02 11:55:00,1.32,1.32,1.31,1.32,298468.0,1.32,1.32,1.31,1.32,298468.0
2019-10-02 12:00:00,1.32,1.33,1.32,1.33,152852.0,1.32,1.33,1.32,1.33,152852.0
2019-10-02 12:05:00,1.33,1.34,1.32,1.33,768760.0,1.33,1.34,1.32,1.33,768760.0
2019-10-02 12:10:00,1.32,1.33,1.32,1.32,129548.0,1.32,1.33,1.32,1.32,129548.0
2019-10-02 12:15:00,1.32,1.32,1.32,1.32,295384.0,1.32,1.32,1.32,1.32,295384.0
2019-10-02 12:20:00,1.32,1.32,1.31,1.31,291140.0,1.32,1.32,1.31,1.31,291140.0
2019-10-02 12:25:00,1.32,1.32,1.31,1.32,297104.0,1.32,1.32,1.31,1.32,297104.0
2019-10-02 12:30:00,1.32,1.32,1.32,1.32,154048.0,1.32,1.32,1.32,1.32,154048.0
2019-10-02 12:35:00,1.32,1.33,1.32,1.33,550132.0,1.32,1.33,1.32,1.33,550132.0
2019-10-02 12:40:00,1.33,1.34,1.32,1.33,438268.0,1.33,1.34,1.32,1.33,438268.0
2019-10-02 12:45:00,1.33,1.33,1.32,1.32,189596.0,1.33,1.33,1.32,1.32,189596.0
2019-10-02 12:50:00,1.32,1.33,1.32,1.32,296040.0,1.32,1.33,1.32,1.32,296040.0
2019-10-02 12:55:00,1.32,1.32,1.32,1.32,282688.0,1.32,1.32,1.32,1.32,282688.0
2019-10-02 13:00:00,1.32,1.33,1.32,1.33,228468.0,1.32,1.33,1.32,1.33,228468.0
2019-10-02 13:05:00,1.33,1.33,1.32,1.32,344820.0,1.33,1.33,1.32,1.32,344820.0
2019-10-02 13:10:00,1.32,1.33,1.32,1.33,106072.0,1.32,1.33,1.32,1.33,106072.0
2019-10-02 13:15:00,1.32,1.33,1.32,1.32,114368.0,1.32,1.33,1.32,1.32,114368.0
2019-10-02 13:20:00,1.32,1.33,1.32,1.32,198348.0,1.32,1.33,1.32,1.32,198348.0
2019-10-02 13:25:00,1.32,1.33,1.32,1.32,198212.0,1.32,1.33,1.32,1.32,198212.0
2019-10-02 13:30:00,1.32,1.32,1.32,1.32,98548.0,1.32,1.32,1.32,1.32,98548.0
2019-10-02 13:35:00,1.32,1.32,1.32,1.32,157928.0,1.32,1.32,1.32,1.32,157928.0
2019-10-02 13:40:00,1.32,1.32,1.32,1.32,43560.0,1.32,1.32,1.32,1.32,43560.0
2019-10-02 13:45:00,1.32,1.32,1.31,1.32,329804.0,1.32,1.32,1.31,1.32,329804.0
2019-10-02 13:50:00,1.32,1.32,1.32,1.32,46940.0,1.32,1.32,1.32,1.32,46940.0
2019-10-02 13:55:00,1.32,1.32,1.32,1.32,173356.0,1.32,1.32,1.32,1.32,173356.0
2019-10-02 14:00:00,1.32,1.32,1.32,1.32,318248.0,1.32,1.32,1.32,1.32,318248.0
2019-10-02 14:05:00,1.32,1.33,1.32,1.33,84696.0,1.32,1.33,1.32,1.33,84696.0
2019-10-02 14:10:00,1.33,1.33,1.32,1.32,255244.0,1.33,1.33,1.32,1.32,255244.0
2019-10-02 14:15:00,1.32,1.33,1.32,1.33,171524.0,1.32,1.33,1.32,1.33,171524.0
2019-10-02 14:20:00,1.33,1.33,1.32,1.33,104040.0,1.33,1.33,1.32,1.33,104040.0
2019-10-02 14:25:00,1.33,1.33,1.32,1.33,96996.0,1.33,1.33,1.32,1.33,96996.0
2019-10-02 14:30:00,1.33,1.33,1.32,1.33,105124.0,1.33,1.33,1.32,1.33,105124.0
2019-10-02 14:35:00,1.33,1.33,1.32,1.33,110936.0,1.33,1.33,1.32,1.33,110936.0
2019-10-02 14:40:00,1.33,1.33,1.32,1.33,41276.0,1.33,1.33,1.32,1.33,41276.0
2019-10-02 14:45:00,1.32,1.33,1.32,1.32,314932.0,1.32,1.33,1.32,1.32,314932.0
2019-10-02 14:50:00,1.33,1.33,1.32,1.33,29544.0,1.33,1.33,1.32,1.33,29544.0
2019-10-02 14:55:00,1.32,1.33,1.32,1.32,257768.0,1.32,1.33,1.32,1.32,257768.0
2019-10-02 15:00:00,1.32,1.32,1.32,1.32,104060.0,1.32,1.32,1.32,1.32,104060.0
2019-10-02 15:05:00,1.32,1.33,1.32,1.33,143064.0,1.32,1.33,1.32,1.33,143064.0
2019-10-02 15:10:00,1.33,1.33,1.32,1.32,232468.0,1.33,1.33,1.32,1.32,232468.0
2019-10-02 15:15:00,1.33,1.33,1.32,1.32,283208.0,1.33,1.33,1.32,1.32,283208.0
2019-10-02 15:20:00,1.32,1.33,1.32,1.32,248760.0,1.32,1.33,1.32,1.32,248760.0
2019-10-02 15:25:00,1.32,1.34,1.32,1.33,327060.0,1.32,1.34,1.32,1.33,327060.0
2019-10-02 15:30:00,1.33,1.34,1.33,1.33,293272.0,1.33,1.34,1.33,1.33,293272.0
2019-10-02 15:35:00,1.33,1.34,1.33,1.33,538804.0,1.33,1.34,1.33,1.33,538804.0
2019-10-02 15:40:00,1.33,1.34,1.33,1.34,328120.0,1.33,1.34,1.33,1.34,328120.0
2019-10-02 15:45:00,1.34,1.34,1.33,1.33,433588.0,1.34,1.34,1.33,1.33,433588.0
2019-10-02 15:50:00,1.33,1.34,1.32,1.32,620352.0,1.33,1.34,1.32,1.32,620352.0
2019-10-02 15:55:00,1.32,1.33,1.32,1.33,1108116.0,1.32,1.33,1.32,1.33,1108116.0
2019-10-03 09:30:00,1.32,1.35,1.32,1.34,497904.0,1.32,1.35,1.32,1.34,497904.0
2019-10-03 09:35:00,1.34,1.34,1.33,1.33,176988.0,1.34,1.34,1.33,1.33,176988.0
2019-10-03 09:40:00,1.33,1.34,1.33,1.34,131768.0,1.33,1.34,1.33,1.34,131768.0
2019-10-03 09:45:00,1.34,1.35,1.34,1.34,115620.0,1.34,1.35,1.34,1.34,115620.0
2019-10-03 09:50:00,1.34,1.35,1.34,1.34,171304.0,1.34,1.35,1.34,1.34,171304.0
2019-10-03 09:55:00,1.34,1.36,1.34,1.34,252064.0,1.34,1.36,1.34,1.34,252064.0
2019-10-03 10:00:00,1.34,1.34,1.32,1.32,334184.0,1.34,1.34,1.32,1.32,334184.0
2019-10-03 10:05:00,1.32,1.32,1.32,1.32,202508.0,1.32,1.32,1.32,1.32,202508.0
2019-10-03 10:10:00,1.33,1.33,1.32,1.33,187664.0,1.33,1.33,1.32,1.33,187664.0
2019-10-03 10:15:00,1.33,1.33,1.32,1.33,470084.0,1.33,1.33,1.32,1.33,470084.0
2019-10-03 10:20:00,1.33,1.33,1.32,1.32,196512.0,1.33,1.33,1.32,1.32,196512.0
2019-10-03 10:25:00,1.32,1.33,1.32,1.32,372752.0,1.32,1.33,1.32,1.32,372752.0
2019-10-03 10:30:00,1.32,1.33,1.32,1.32,106220.0,1.32,1.33,1.32,1.32,106220.0
2019-10-03 10:35:00,1.32,1.33,1.32,1.32,192368.0,1.32,1.33,1.32,1.32,192368.0
2019-10-03 10:40:00,1.32,1.32,1.32,1.32,192884.0,1.32,1.32,1.32,1.32,192884.0
2019-10-03 10:45:00,1.32,1.32,1.31,1.32,347496.0,1.32,1.32,1.31,1.32,347496.0
2019-10-03 10:50:00,1.32,1.32,1.31,1.32,242684.0,1.32,1.32,1.31,1.32,242684.0
2019-10-03 10:55:00,1.32,1.32,1.32,1.32,417748.0,1.32,1.32,1.32,1.32,417748.0
2019-10-03 11:00:00,1.32,1.33,1.32,1.32,266668.0,1.32,1.33,1.32,1.32,266668.0
2019-10-03 11:05:00,1.32,1.33,1.32,1.32,141740.0,1.32,1.33,1.32,1.32,141740.0
2019-10-03 11:10:00,1.32,1.33,1.32,1.32,260204.0,1.32,1.33,1.32,1.32,260204.0
2019-10-03 11:15:00,1.32,1.32,1.32,1.32,114032.0,1.32,1.32,1.32,1.32,114032.0
2019-10-03 11:20:00,1.32,1.32,1.32,1.32,201504.0,1.32,1.32,1.32,1.32,201504.0
2019-10-03 11:25:00,1.32,1.33,1.32,1.33,256236.0,1.32,1.33,1.32,1.33,256236.0
2019-10-03 11:30:00,1.32,1.33,1.32,1.32,103272.0,1.32,1.33,1.32,1.32,103272.0
2019-10-03 11:35:00,1.32,1.32,1.31,1.32,221304.0,1.32,1.32,1.31,1.32,221304.0
2019-10-03 11:40:00,1.32,1.32,1.32,1.32,140284.0,1.32,1.32,1.32,1.32,140284.0
2019-10-03 11:45:00,1.32,1.33,1.32,1.33,124244.0,1.32,1.33,1.32,1.33,124244.0
2019-10-03 11:50:00,1.33,1.33,1.32,1.32,134004.0,1.33,1.33,1.32,1.32,134004.0
2019-10-03 11:55:00,1.32,1.33,1.32,1.33,86184.0,1.32,1.33,1.32,1.33,86184.0
2019-10-03 12:00:00,1.32,1.33,1.32,1.32,151892.0,1.32,1.33,1.32,1.32,151892.0
2019-10-03 12:05:00,1.33,1.34,1.32,1.33,138576.0,1.33,1.34,1.32,1.33,138576.0
2019-10-03 12:10:00,1.33,1.34,1.33,1.33,121156.0,1.33,1.34,1.33,1.33,121156.0
2019-10-03 12:15:00,1.33,1.34,1.33,1.33,73524.0,1.33,1.34,1.33,1.33,73524.0
2019-10-03 12:20:00,1.33,1.34,1.33,1.34,153520.0,1.33,1.34,1.33,1.34,153520.0
2019-10-03 12:25:00,1.34,1.34,1.34,1.34,65632.0,1.34,1.34,1.34,1.34,65632.0
2019-10-03 12:30:00,1.34,1.35,1.34,1.35,235816.0,1.34,1.35,1.34,1.35,235816.0
2019-10-03 12:35:00,1.35,1.35,1.35,1.35,91356.0,1.35,1.35,1.35,1.35,91356.0
2019-10-03 12:40:00,1.35,1.36,1.35,1.35,448080.0,1.35,1.36,1.35,1.35,448080.0
2019-10-03 12:45:00,1.36,1.36,1.35,1.35,407248.0,1.36,1.36,1.35,1.35,407248.0
2019-10-03 12:50:00,1.35,1.35,1.34,1.34,91440.0,1.35,1.35,1.34,1.34,91440.0
2019-10-03 12:55:00,1.34,1.34,1.34,1.34,58408.0,1.34,1.34,1.34,1.34,58408.0
2019-10-03 13:00:00,1.34,1.34,1.34,1.34,83152.0,1.34,1.34,1.34,1.34,83152.0
2019-10-03 13:05:00,1.34,1.34,1.34,1.34,261448.0,1.34,1.34,1.34,1.34,261448.0
2019-10-03 13:10:00,1.34,1.34,1.34,1.34,12664.0,1.34,1.34,1.34,1.34,12664.0
2019-10-03 13:15:00,1.34,1.35,1.34,1.35,186640.0,1.34,1.35,1.34,1.35,186640.0
2019-10-03 13:20:00,1.34,1.35,1.34,1.35,202064.0,1.34,1.35,1.34,1.35,202064.0
2019-10-03 13:25:00,1.35,1.35,1.35,1.35,211060.0,1.35,1.35,1.35,1.35,211060.0
2019-10-03 13:30:00,1.35,1.35,1.35,1.35,62924.0,1.35,1.35,1.35,1.35,62924.0
2019-10-03 13:35:00,1.35,1.36,1.35,1.36,178636.0,1.35,1.36,1.35,1.36,178636.0
2019-10-03 13:40:00,1.36,1.37,1.36,1.36,218876.0,1.36,1.37,1.36,1.36,218876.0
2019-10-03 13:45:00,1.36,1.37,1.36,1.36,132020.0,1.36,1.37,1.36,1.36,132020.0
2019-10-03 13:50:00,1.36,1.37,1.36,1.36,49644.0,1.36,1.37,1.36,1.36,49644.0
2019-10-03 13:55:00,1.36,1.37,1.36,1.36,114516.0,1.36,1.37,1.36,1.36,114516.0
2019-10-03 14:00:00,1.36,1.36,1.36,1.36,159732.0,1.36,1.36,1.36,1.36,159732.0
2019-10-03 14:05:00,1.36,1.36,1.36,1.36,86624.0,1.36,1.36,1.36,1.36,86624.0
2019-10-03 14:10:00,1.36,1.36,1.36,1.36,86228.0,1.36,1.36,1.36,1.36,86228.0
2019-10-03 14:15:00,1.36,1.36,1.34,1.35,349008.0,1.36,1.36,1.34,1.35,349008.0
2019-10-03 14:20:00,1.35,1.35,1.35,1.35,87696.0,1.35,1.35,1.35,1.35,87696.0
2019-10-03 14:25:00,1.35,1.35,1.35,1.35,96908.0,1.35,1.35,1.35,1.35,96908.0
2019-10-03 14:30:00,1.35,1.35,1.34,1.35,177160.0,1.35,1.35,1.34,1.35,177160.0
2019-10-03 14:35:00,1.35,1.35,1.34,1.34,106220.0,1.35,1.35,1.34,1.34,106220.0
2019-10-03 14:40:00,1.34,1.35,1.34,1.35,90068.0,1.34,1.35,1.34,1.35,90068.0
2019-10-03 14:45:00,1.35,1.35,1.35,1.35,33272.0,1.35,1.35,1.35,1.35,33272.0
2019-10-03 14:50:00,1.35,1.36,1.35,1.35,164340.0,1.35,1.36,1.35,1.35,164340.0
2019-10-03 14:55:00,1.35,1.35,1.35,1.35,56296.0,1.35,1.35,1.35,1.35,56296.0
2019-10-03 15:00:00,1.35,1.35,1.35,1.35,48076.0,1.35,1.35,1.35,1.35,48076.0
2019-10-03 15:05:00,1.35,1.35,1.35,1.35,227040.0,1.35,1.35,1.35,1.35,227040.0
2019-10-03 15:10:00,1.35,1.36,1.35,1.36,90896.0,1.35,1.36,1.35,1.36,90896.0
2019-10-03 15:15:00,1.35,1.36,1.35,1.36,363724.0,1.35,1.36,1.35,1.36,363724.0
2019-10-03 15:20:00,1.36,1.36,1.35,1.35,291052.0,1.36,1.36,1.35,1.35,291052.0
2019-10-03 15:25:00,1.36,1.36,1.35,1.36,230756.0,1.36,1.36,1.35,1.36,230756.0
2019-10-03 15:30:00,1.36,1.36,1.35,1.35,98820.0,1.36,1.36,1.35,1.35,98820.0
2019-10-03 15:35:00,1.35,1.36,1.35,1.35,128028.0,1.35,1.36,1.35,1.35,128028.0
2019-10-03 15:40:00,1.36,1.36,1.35,1.36,246156.0,1.36,1.36,1.35,1.36,246156.0
2019-10-03 15:45:00,1.36,1.36,1.35,1.35,354364.0,1.36,1.36,1.35,1.35,354364.0
2019-10-03 15:50:00,1.35,1.36,1.34,1.35,386724.0,1.35,1.36,1.34,1.35,386724.0
2019-10-03 15:55:00,1.35,1.36,1.35,1.35,1142672.0,1.35,1.36,1.35,1.35,1142672.0
2019-10-04 09:30:00,1.36,1.38,1.36,1.36,383984.0,1.36,1.38,1.36,1.36,383984.0
2019-10-04 09:35:00,1.36,1.37,1.36,1.36,193616.0,1.36,1.37,1.36,1.36,193616.0
2019-10-04 09:40:00,1.36,1.36,1.35,1.36,232144.0,1.36,1.36,1.35,1.36,232144.0
2019-10-04 09:45:00,1.36,1.36,1.35,1.35,215608.0,1.36,1.36,1.35,1.35,215608.0
2019-10-04 09:50:00,1.35,1.35,1.34,1.35,197076.0,1.35,1.35,1.34,1.35,197076.0
2019-10-04 09:55:00,1.35,1.38,1.35,1.38,221624.0,1.35,1.38,1.35,1.38,221624.0
2019-10-04 10:00:00,1.38,1.38,1.37,1.37,404760.0,1.38,1.38,1.37,1.37,404760.0
2019-10-04 10:05:00,1.37,1.38,1.37,1.37,214384.0,1.37,1.38,1.37,1.37,214384.0
2019-10-04 10:10:00,1.37,1.38,1.37,1.38,200356.0,1.37,1.38,1.37,1.38,200356.0
2019-10-04 10:15:00,1.38,1.38,1.37,1.38,97644.0,1.38,1.38,1.37,1.38,97644.0
2019-10-04 10:20:00,1.38,1.38,1.37,1.37,241336.0,1.38,1.38,1.37,1.37,241336.0
2019-10-04 10:25:00,1.37,1.38,1.37,1.37,231548.0,1.37,1.38,1.37,1.37,231548.0
2019-10-04 10:30:00,1.37,1.38,1.36,1.38,170632.0,1.37,1.38,1.36,1.38,170632.0
2019-10-04 10:35:00,1.38,1.38,1.37,1.37,176052.0,1.38,1.38,1.37,1.37,176052.0
2019-10-04 10:40:00,1.37,1.37,1.36,1.37,194912.0,1.37,1.37,1.36,1.37,194912.0
2019-10-04 10:45:00,1.37,1.38,1.37,1.37,104136.0,1.37,1.38,1.37,1.37,104136.0
2019-10-04 10:50:00,1.37,1.38,1.37,1.38,141508.0,1.37,1.38,1.37,1.38,141508.0
2019-10-04 10:55:00,1.37,1.38,1.37,1.37,170240.0,1.37,1.38,1.37,1.37,170240.0
2019-10-04 11:00:00,1.38,1.38,1.37,1.37,176276.0,1.38,1.38,1.37,1.37,176276.0
2019-10-04 11:05:00,1.37,1.38,1.37,1.37,129868.0,1.37,1.38,1.37,1.37,129868.0
2019-10-04 11:10:00,1.37,1.39,1.37,1.39,184908.0,1.37,1.39,1.37,1.39,184908.0
2019-10-04 11:15:00,1.38,1.39,1.38,1.38,129652.0,1.38,1.39,1.38,1.38,129652.0
2019-10-04 11:20:00,1.38,1.38,1.38,1.38,181504.0,1.38,1.38,1.38,1.38,181504.0
2019-10-04 11:25:00,1.38,1.38,1.38,1.38,46852.0,1.38,1.38,1.38,1.38,46852.0
2019-10-04 11:30:00,1.38,1.39,1.38,1.39,161316.0,1.38,1.39,1.38,1.39,161316.0
2019-10-04 11:35:00,1.39,1.39,1.38,1.39,218680.0,1.39,1.39,1.38,1.39,218680.0
2019-10-04 11:40:00,1.39,1.39,1.38,1.38,224216.0,1.39,1.39,1.38,1.38,224216.0
2019-10-04 11:45:00,1.38,1.39,1.38,1.38,215652.0,1.38,1.39,1.38,1.38,215652.0
2019-10-04 11:50:00,1.38,1.38,1.38,1.38,516308.0,1.38,1.38,1.38,1.38,516308.0
2019-10-04 11:55:00,1.38,1.38,1.38,1.38,149988.0,1.38,1.38,1.38,1.38,149988.0
2019-10-04 12:00:00,1.38,1.38,1.38,1.38,223984.0,1.38,1.38,1.38,1.38,223984.0
2019-10-04 12:05:00,1.38,1.38,1.38,1.38,92200.0,1.38,1.38,1.38,1.38,92200.0
2019-10-04 12:10:00,1.38,1.38,1.38,1.38,70120.0,1.38,1.38,1.38,1.38,70120.0
2019-10-04 12:15:00,1.38,1.38,1.38,1.38,200644.0,1.38,1.38,1.38,1.38,200644.0
2019-10-04 12:20:00,1.38,1.38,1.38,1.38,25392.0,1.38,1.38,1.38,1.38,25392.0
2019-10-04 12:25:00,1.38,1.38,1.38,1.38,117888.0,1.38,1.38,1.38,1.38,117888.0
2019-10-04 12:30:00,1.38,1.38,1.38,1.38,471056.0,1.38,1.38,1.38,1.38,471056.0
2019-10-04 12:35:00,1.38,1.38,1.38,1.38,76024.0,1.38,1.38,1.38,1.38,76024.0
2019-10-04 12:40:00,1.38,1.38,1.38,1.38,45788.0,1.38,1.38,1.38,1.38,45788.0
2019-10-04 12:45:00,1.38,1.38,1.38,1.38,32092.0,1.38,1.38,1.38,1.38,32092.0
2019-10-04 12:50:00,1.38,1.38,1.38,1.38,50736.0,1.38,1.38,1.38,1.38,50736.0
2019-10-04 12:55:00,1.38,1.38,1.38,1.38,210744.0,1.38,1.38,1.38,1.38,210744.0
2019-10-04 13:00:00,1.38,1.38,1.38,1.38,125328.0,1.38,1.38,1.38,1.38,125328.0
2019-10-04 13:05:00,1.38,1.38,1.37,1.38,714896.0,1.38,1.38,1.37,1.38,714896.0
2019-10-04 13:10:00,1.38,1.38,1.38,1.38,230068.0,1.38,1.38,1.38,1.38,230068.0
2019-10-04 13:15:00,1.38,1.39,1.38,1.38,141972.0,1.38,1.39,1.38,1.38,141972.0
2019-10-04 13:20:00,1.38,1.38,1.38,1.38,240228.0,1.38,1.38,1.38,1.38,240228.0
2019-10-04 13:25:00,1.38,1.38,1.38,1.38,74440.0,1.38,1.38,1.38,1.38,74440.0
2019-10-04 13:30:00,1.38,1.38,1.38,1.38,114768.0,1.38,1.38,1.38,1.38,114768.0
2019-10-04 13:35:00,1.38,1.38,1.38,1.38,30128.0,1.38,1.38,1.38,1.38,30128.0
2019-10-04 13:40:00,1.38,1.38,1.38,1.38,145064.0,1.38,1.38,1.38,1.38,145064.0
2019-10-04 13:45:00,1.38,1.38,1.38,1.38,57200.0,1.38,1.38,1.38,1.38,57200.0
2019-10-04 13:50:00,1.38,1.38,1.38,1.38,37912.0,1.38,1.38,1.38,1.38,37912.0
2019-10-04 13:55:00,1.38,1.38,1.38,1.38,61080.0,1.38,1.38,1.38,1.38,61080.0
2019-10-04 14:00:00,1.38,1.38,1.38,1.38,155036.0,1.38,1.38,1.38,1.38,155036.0
2019-10-04 14:05:00,1.38,1.38,1.38,1.38,118892.0,1.38,1.38,1.38,1.38,118892.0
2019-10-04 14:10:00,1.38,1.38,1.38,1.38,14676.0,1.38,1.38,1.38,1.38,14676.0
2019-10-04 14:15:00,1.38,1.38,1.38,1.38,46820.0,1.38,1.38,1.38,1.38,46820.0
2019-10-04 14:20:00,1.38,1.38,1.38,1.38,91220.0,1.38,1.38,1.38,1.38,91220.0
2019-10-04 14:25:00,1.38,1.38,1.38,1.38,86204.0,1.38,1.38,1.38,1.38,86204.0
2019-10-04 14:30:00,1.38,1.38,1.38,1.38,168864.0,1.38,1.38,1.38,1.38,168864.0
2019-10-04 14:35:00,1.38,1.38,1.38,1.38,137800.0,1.38,1.38,1.38,1.38,137800.0
2019-10-04 14:40:00,1.38,1.38,1.38,1.38,37220.0,1.38,1.38,1.38,1.38,37220.0
2019-10-04 14:45:00,1.38,1.38,1.38,1.38,115664.0,1.38,1.38,1.38,1.38,115664.0
2019-10-04 14:50:00,1.38,1.38,1.38,1.38,76236.0,1.38,1.38,1.38,1.38,76236.0
2019-10-04 14:55:00,1.38,1.38,1.38,1.38,206324.0,1.38,1.38,1.38,1.38,206324.0
2019-10-04 15:00:00,1.38,1.38,1.37,1.38,808496.0,1.38,1.38,1.37,1.38,808496.0
2019-10-04 15:05:00,1.38,1.38,1.38,1.38,128784.0,1.38,1.38,1.38,1.38,128784.0
2019-10-04 15:10:00,1.38,1.38,1.38,1.38,153896.0,1.38,1.38,1.38,1.38,153896.0
2019-10-04 15:15:00,1.38,1.38,1.38,1.38,85764.0,1.38,1.38,1.38,1.38,85764.0
2019-10-04 15:20:00,1.38,1.38,1.38,1.38,195860.0,1.38,1.38,1.38,1.38,195860.0
2019-10-04 15:25:00,1.38,1.38,1.38,1.38,244988.0,1.38,1.38,1.38,1.38,244988.0
2019-10-04 15:30:00,1.38,1.38,1.38,1.38,225208.0,1.38,1.38,1.38,1.38,225208.0
2019-10-04 15:35:00,1.38,1.38,1.38,1.38,53600.0,1.38,1.38,1.38,1.38,53600.0
2019-10-04 15:40:00,1.38,1.38,1.38,1.38,542172.0,1.38,1.38,1.38,1.38,542172.0
2019-10-04 15:45:00,1.38,1.39,1.38,1.38,365268.0,1.38,1.39,1.38,1.38,365268.0
2019-10-04 15:50:00,1.38,1.39,1.38,1.39,370812.0,1.38,1.39,1.38,1.39,370812.0
2019-10-04 15:55:00,1.39,1.39,1.39,1.39,717428.0,1.39,1.39,1.39,1.39,717428.0
2019-10-07 09:30:00,1.37,1.39,1.37,1.38,335816.0,1.37,1.39,1.37,1.38,335816.0
2019-10-07 09:35:00,1.38,1.38,1.36,1.37,358308.0,1.38,1.38,1.36,1.37,358308.0
2019-10-07 09:40:00,1.37,1.37,1.35,1.36,288480.0,1.37,1.37,1.35,1.36,288480.0
2019-10-07 09:45:00,1.36,1.36,1.36,1.36,481424.0,1.36,1.36,1.36,1.36,481424.0
2019-10-07 09:50:00,1.36,1.36,1.36,1.36,601728.0,1.36,1.36,1.36,1.36,601728.0
2019-10-07 09:55:00,1.36,1.37,1.36,1.37,248660.0,1.36,1.37,1.36,1.37,248660.0
2019-10-07 10:00:00,1.37,1.38,1.37,1.37,220428.0,1.37,1.38,1.37,1.37,220428.0
2019-10-07 10:05:00,1.38,1.38,1.37,1.37,189972.0,1.38,1.38,1.37,1.37,189972.0
2019-10-07 10:10:00,1.37,1.38,1.37,1.38,135056.0,1.37,1.38,1.37,1.38,135056.0
2019-10-07 10:15:00,1.38,1.38,1.38,1.38,72264.0,1.38,1.38,1.38,1.38,72264.0
2019-10-07 10:20:00,1.38,1.38,1.38,1.38,164432.0,1.38,1.38,1.38,1.38,164432.0
2019-10-07 10:25:00,1.38,1.38,1.38,1.38,61724.0,1.38,1.38,1.38,1.38,61724.0
2019-10-07 10:30:00,1.38,1.38,1.37,1.37,238612.0,1.38,1.38,1.37,1.37,238612.0
2019-10-07 10:35:00,1.37,1.38,1.37,1.37,252144.0,1.37,1.38,1.37,1.37,252144.0
2019-10-07 10:40:00,1.37,1.37,1.36,1.37,206860.0,1.37,1.37,1.36,1.37,206860.0
2019-10-07 10:45:00,1.37,1.38,1.37,1.38,116740.0,1.37,1.38,1.37,1.38,116740.0
2019-10-07 10:50:00,1.38,1.38,1.38,1.38,94340.0,1.38,1.38,1.38,1.38,94340.0
2019-10-07 10:55:00,1.38,1.38,1.38,1.38,76284.0,1.38,1.38,1.38,1.38,76284.0
2019-10-07 11:00:00,1.38,1.39,1.38,1.39,152768.0,1.38,1.39,1.38,1.39,152768.0
2019-10-07 11:05:00,1.39,1.4,1.39,1.39,309204.0,1.39,1.4,1.39,1.39,309204.0
2019-10-07 11:10:00,1.39,1.4,1.39,1.39,226468.0,1.39,1.4,1.39,1.39,226468.0
2019-10-07 11:15:00,1.39,1.39,1.39,1.39,183900.0,1.39,1.39,1.39,1.39,183900.0
2019-10-07 11:20:00,1.39,1.39,1.39,1.39,60200.0,1.39,1.39,1.39,1.39,60200.0
2019-10-07 11:25:00,1.39,1.39,1.38,1.39,158960.0,1.39,1.39,1.38,1.39,158960.0
2019-10-07 11:30:00,1.39,1.39,1.38,1.39,101496.0,1.39,1.39,1.38,1.39,101496.0
2019-10-07 11:35:00,1.39,1.39,1.38,1.38,84336.0,1.39,1.39,1.38,1.38,84336.0
2019-10-07 11:40:00,1.38,1.39,1.38,1.38,104660.0,1.38,1.39,1.38,1.38,104660.0
2019-10-07 11:45:00,1.39,1.39,1.38,1.38,169908.0,1.39,1.39,1.38,1.38,169908.0
2019-10-07 11:50:00,1.38,1.38,1.38,1.38,126308.0,1.38,1.38,1.38,1.38,126308.0
2019-10-07 11:55:00,1.38,1.38,1.38,1.38,140420.0,1.38,1.38,1.38,1.38,140420.0
2019-10-07 12:00:00,1.38,1.38,1.38,1.38,101436.0,1.38,1.38,1.38,1.38,101436.0
2019-10-07 12:05:00,1.38,1.38,1.38,1.38,83416.0,1.38,1.38,1.38,1.38,83416.0
2019-10-07 12:10:00,1.38,1.38,1.38,1.38,90540.0,1.38,1.38,1.38,1.38,90540.0
2019-10-07 12:15:00,1.38,1.39,1.38,1.38,64224.0,1.38,1.39,1.38,1.38,64224.0
2019-10-07 12:20:00,1.38,1.39,1.38,1.39,77376.0,1.38,1.39,1.38,1.39,77376.0
2019-10-07 12:25:00,1.39,1.39,1.39,1.39,64296.0,1.39,1.39,1.39,1.39,64296.0
2019-10-07 12:30:00,1.39,1.39,1.39,1.39,45008.0,1.39,1.39,1.39,1.39,45008.0
2019-10-07 12:35:00,1.39,1.39,1.38,1.39,136764.0,1.39,1.39,1.38,1.39,136764.0
2019-10-07 12:40:00,1.39,1.39,1.38,1.39,55428.0,1.39,1.39,1.38,1.39,55428.0
2019-10-07 12:45:00,1.38,1.39,1.38,1.38,205136.0,1.38,1.39,1.38,1.38,205136.0
2019-10-07 12:50:00,1.38,1.38,1.38,1.38,63216.0,1.38,1.38,1.38,1.38,63216.0
2019-10-07 12:55:00,1.38,1.38,1.38,1.38,51132.0,1.38,1.38,1.38,1.38,51132.0
2019-10-07 13:00:00,1.38,1.38,1.38,1.38,53656.0,1.38,1.38,1.38,1.38,53656.0
2019-10-07 13:05:00,1.38,1.38,1.37,1.38,658272.0,1.38,1.38,1.37,1.38,658272.0
2019-10-07 13:10:00,1.38,1.38,1.36,1.36,291544.0,1.38,1.38,1.36,1.36,291544.0
2019-10-07 13:15:00,1.36,1.37,1.36,1.37,250312.0,1.36,1.37,1.36,1.37,250312.0
2019-10-07 13:20:00,1.37,1.37,1.36,1.36,77392.0,1.37,1.37,1.36,1.36,77392.0
2019-10-07 13:25:00,1.36,1.37,1.36,1.36,47844.0,1.36,1.37,1.36,1.36,47844.0
2019-10-07 13:30:00,1.36,1.38,1.36,1.38,229552.0,1.36,1.38,1.36,1.38,229552.0
2019-10-07 13:35:00,1.38,1.38,1.38,1.38,166064.0,1.38,1.38,1.38,1.38,166064.0
2019-10-07 13:40:00,1.38,1.38,1.38,1.38,66688.0,1.38,1.38,1.38,1.38,66688.0
2019-10-07 13:45:00,1.38,1.38,1.38,1.38,160184.0,1.38,1.38,1.38,1.38,160184.0
2019-10-07 13:50:00,1.38,1.38,1.38,1.38,73556.0,1.38,1.38,1.38,1.38,73556.0
2019-10-07 13:55:00,1.38,1.38,1.38,1.38,137456.0,1.38,1.38,1.38,1.38,137456.0
2019-10-07 14:00:00,1.38,1.38,1.38,1.38,65116.0,1.38,1.38,1.38,1.38,65116.0
2019-10-07 14:05:00,1.38,1.38,1.38,1.38,144428.0,1.38,1.38,1.38,1.38,144428.0
2019-10-07 14:10:00,1.38,1.38,1.37,1.38,344412.0,1.38,1.38,1.37,1.38,344412.0
2019-10-07 14:15:00,1.38,1.38,1.38,1.38,97452.0,1.38,1.38,1.38,1.38,97452.0
2019-10-07 14:20:00,1.38,1.38,1.38,1.38,302320.0,1.38,1.38,1.38,1.38,302320.0
2019-10-07 14:25:00,1.38,1.38,1.38,1.38,194964.0,1.38,1.38,1.38,1.38,194964.0
2019-10-07 14:30:00,1.38,1.38,1.38,1.38,99072.0,1.38,1.38,1.38,1.38,99072.0
2019-10-07 14:35:00,1.38,1.38,1.37,1.37,150244.0,1.38,1.38,1.37,1.37,150244.0
2019-10-07 14:40:00,1.38,1.38,1.37,1.37,208004.0,1.38,1.38,1.37,1.37,208004.0
2019-10-07 14:45:00,1.37,1.38,1.36,1.37,203940.0,1.37,1.38,1.36,1.37,203940.0
2019-10-07 14:50:00,1.37,1.37,1.37,1.37,111592.0,1.37,1.37,1.37,1.37,111592.0
2019-10-07 14:55:00,1.37,1.38,1.37,1.38,82196.0,1.37,1.38,1.37,1.38,82196.0
2019-10-07 15:00:00,1.38,1.38,1.38,1.38,170536.0,1.38,1.38,1.38,1.38,170536.0
2019-10-07 15:05:00,1.38,1.38,1.38,1.38,95748.0,1.38,1.38,1.38,1.38,95748.0
2019-10-07 15:10:00,1.38,1.38,1.38,1.38,107292.0,1.38,1.38,1.38,1.38,107292.0
2019-10-07 15:15:00,1.38,1.38,1.38,1.38,52064.0,1.38,1.38,1.38,1.38,52064.0
2019-10-07 15:20:00,1.38,1.38,1.38,1.38,184216.0,1.38,1.38,1.38,1.38,184216.0
2019-10-07 15:25:00,1.38,1.38,1.38,1.38,275640.0,1.38,1.38,1.38,1.38,275640.0
2019-10-07 15:30:00,1.38,1.38,1.38,1.38,212744.0,1.38,1.38,1.38,1.38,212744.0
2019-10-07 15:35:00,1.38,1.38,1.38,1.38,50808.0,1.38,1.38,1.38,1.38,50808.0
2019-10-07 15:40:00,1.38,1.38,1.38,1.38,493336.0,1.38,1.38,1.38,1.38,493336.0
2019-10-07 15:45:00,1.38,1.38,1.38,1.38,542688.0,1.38,1.38,1.38,1.38,542688.0
2019-10-07 15:50:00,1.38,1.38,1.37,1.37,286396.0,1.38,1.38,1.37,1.37,286396.0
2019-10-07 15:55:00,1.37,1.38,1.37,1.37,892588.0,1.37,1.38,1.37,1.37,892588.0
2019-10-08 09:30:00,1.36,1.36,1.33,1.34,798152.0,1.36,1.36,1.33,1.34,798152.0
2019-10-08 09:35:00,1.34,1.34,1.33,1.34,367416.0,1.34,1.34,1.33,1.34,367416.0
2019-10-08 09:40:00,1.34,1.34,1.33,1.34,197000.0,1.34,1.34,1.33,1.34,197000.0
2019-10-08 09:45:00,1.34,1.34,1.32,1.32,267272.0,1.34,1.34,1.32,1.32,267272.0
2019-10-08 09:50:00,1.32,1.33,1.31,1.31,504096.0,1.32,1.33,1.31,1.31,504096.0
2019-10-08 09:55:00,1.31,1.31,1.29,1.3,1190984.0,1.31,1.31,1.29,1.3,1190984.0
2019-10-08 10:00:00,1.3,1.31,1.29,1.29,553432.0,1.3,1.31,1.29,1.29,553432.0
2019-10-08 10:05:00,1.29,1.32,1.29,1.32,325572.0,1.29,1.32,1.29,1.32,325572.0
2019-10-08 10:10:00,1.32,1.32,1.31,1.31,201380.0,1.32,1.32,1.31,1.31,201380.0
2019-10-08 10:15:00,1.31,1.31,1.3,1.31,188008.0,1.31,1.31,1.3,1.31,188008.0
2019-10-08 10:20:00,1.31,1.31,1.3,1.3,198020.0,1.31,1.31,1.3,1.3,198020.0
2019-10-08 10:25:00,1.3,1.3,1.29,1.3,503536.0,1.3,1.3,1.29,1.3,503536.0
2019-10-08 10:30:00,1.3,1.3,1.29,1.3,190144.0,1.3,1.3,1.29,1.3,190144.0
2019-10-08 10:35:00,1.3,1.3,1.3,1.3,227628.0,1.3,1.3,1.3,1.3,227628.0
2019-10-08 10:40:00,1.3,1.31,1.3,1.31,180224.0,1.3,1.31,1.3,1.31,180224.0
2019-10-08 10:45:00,1.3,1.31,1.3,1.31,223388.0,1.3,1.31,1.3,1.31,223388.0
2019-10-08 10:50:00,1.31,1.32,1.3,1.31,284344.0,1.31,1.32,1.3,1.31,284344.0
2019-10-08 10:55:00,1.31,1.32,1.31,1.31,215588.0,1.31,1.32,1.31,1.31,215588.0
2019-10-08 11:00:00,1.31,1.32,1.31,1.31,130292.0,1.31,1.32,1.31,1.31,130292.0
2019-10-08 11:05:00,1.31,1.32,1.31,1.32,65708.0,1.31,1.32,1.31,1.32,65708.0
2019-10-08 11:10:00,1.32,1.32,1.31,1.32,168256.0,1.32,1.32,1.31,1.32,168256.0
2019-10-08 11:15:00,1.32,1.32,1.31,1.31,123160.0,1.32,1.32,1.31,1.31,123160.0
2019-10-08 11:20:00,1.31,1.32,1.31,1.31,131452.0,1.31,1.32,1.31,1.31,131452.0
2019-10-08 11:25:00,1.31,1.31,1.3,1.31,111680.0,1.31,1.31,1.3,1.31,111680.0
2019-10-08 11:30:00,1.31,1.31,1.3,1.31,124868.0,1.31,1.31,1.3,1.31,124868.0
2019-10-08 11:35:00,1.31,1.32,1.31,1.31,195124.0,1.31,1.32,1.31,1.31,195124.0
2019-10-08 11:40:00,1.31,1.32,1.31,1.32,87064.0,1.31,1.32,1.31,1.32,87064.0
2019-10-08 11:45:00,1.32,1.32,1.31,1.31,182412.0,1.32,1.32,1.31,1.31,182412.0
2019-10-08 11:50:00,1.31,1.32,1.31,1.32,90592.0,1.31,1.32,1.31,1.32,90592.0
2019-10-08 11:55:00,1.32,1.32,1.32,1.32,160960.0,1.32,1.32,1.32,1.32,160960.0
2019-10-08 12:00:00,1.32,1.32,1.3,1.3,168340.0,1.32,1.32,1.3,1.3,168340.0
2019-10-08 12:05:00,1.31,1.31,1.3,1.31,121828.0,1.31,1.31,1.3,1.31,121828.0
2019-10-08 12:10:00,1.31,1.31,1.3,1.31,61636.0,1.31,1.31,1.3,1.31,61636.0
2019-10-08 12:15:00,1.31,1.31,1.31,1.31,46548.0,1.31,1.31,1.31,1.31,46548.0
2019-10-08 12:20:00,1.31,1.32,1.31,1.32,290152.0,1.31,1.32,1.31,1.32,290152.0
2019-10-08 12:25:00,1.32,1.32,1.32,1.32,99948.0,1.32,1.32,1.32,1.32,99948.0
2019-10-08 12:30:00,1.32,1.32,1.32,1.32,207480.0,1.32,1.32,1.32,1.32,207480.0
2019-10-08 12:35:00,1.32,1.32,1.32,1.32,140040.0,1.32,1.32,1.32,1.32,140040.0
2019-10-08 12:40:00,1.32,1.32,1.32,1.32,92736.0,1.32,1.32,1.32,1.32,92736.0
2019-10-08 12:45:00,1.32,1.33,1.32,1.32,166328.0,1.32,1.33,1.32,1.32,166328.0
2019-10-08 12:50:00,1.32,1.32,1.32,1.32,126940.0,1.32,1.32,1.32,1.32,126940.0
2019-10-08 12:55:00,1.32,1.32,1.31,1.31,123684.0,1.32,1.32,1.31,1.31,123684.0
2019-10-08 13:00:00,1.32,1.32,1.31,1.31,38644.0,1.32,1.32,1.31,1.31,38644.0
2019-10-08 13:05:00,1.31,1.32,1.31,1.32,217528.0,1.31,1.32,1.31,1.32,217528.0
2019-10-08 13:10:00,1.31,1.32,1.3,1.3,137472.0,1.31,1.32,1.3,1.3,137472.0
2019-10-08 13:15:00,1.31,1.31,1.3,1.3,162332.0,1.31,1.31,1.3,1.3,162332.0
2019-10-08 13:20:00,1.31,1.31,1.3,1.31,77412.0,1.31,1.31,1.3,1.31,77412.0
2019-10-08 13:25:00,1.31,1.31,1.31,1.31,36936.0,1.31,1.31,1.31,1.31,36936.0
2019-10-08 13:30:00,1.31,1.31,1.31,1.31,58096.0,1.31,1.31,1.31,1.31,58096.0
2019-10-08 13:35:00,1.31,1.31,1.31,1.31,243828.0,1.31,1.31,1.31,1.31,243828.0
2019-10-08 13:40:00,1.31,1.31,1.3,1.31,149916.0,1.31,1.31,1.3,1.31,149916.0
2019-10-08 13:45:00,1.31,1.31,1.31,1.31,50144.0,1.31,1.31,1.31,1.31,50144.0
2019-10-08 13:50:00,1.31,1.31,1.31,1.31,15452.0,1.31,1.31,1.31,1.31,15452.0
2019-10-08 13:55:00,1.31,1.31,1.31,1.31,69412.0,1.31,1.31,1.31,1.31,69412.0
2019-10-08 14:00:00,1.31,1.31,1.31,1.31,229420.0,1.31,1.31,1.31,1.31,229420.0
2019-10-08 14:05:00,1.31,1.32,1.31,1.32,91568.0,1.31,1.32,1.31,1.32,91568.0
2019-10-08 14:10:00,1.32,1.32,1.31,1.31,162328.0,1.32,1.32,1.31,1.31,162328.0
2019-10-08 14:15:00,1.31,1.31,1.31,1.31,86560.0,1.31,1.31,1.31,1.31,86560.0
2019-10-08 14:20:00,1.31,1.32,1.31,1.31,70068.0,1.31,1.32,1.31,1.31,70068.0
2019-10-08 14:25:00,1.32,1.32,1.31,1.31,49736.0,1.32,1.32,1.31,1.31,49736.0
2019-10-08 14:30:00,1.31,1.32,1.31,1.32,186400.0,1.31,1.32,1.31,1.32,186400.0
2019-10-08 14:35:00,1.32,1.32,1.32,1.32,187980.0,1.32,1.32,1.32,1.32,187980.0
2019-10-08 14:40:00,1.32,1.32,1.31,1.32,116912.0,1.32,1.32,1.31,1.32,116912.0
2019-10-08 14:45:00,1.32,1.32,1.32,1.32,118464.0,1.32,1.32,1.32,1.32,118464.0
2019-10-08 14:50:00,1.32,1.32,1.32,1.32,125096.0,1.32,1.32,1.32,1.32,125096.0
2019-10-08 14:55:00,1.32,1.32,1.31,1.32,175016.0,1.32,1.32,1.31,1.32,175016.0
2019-10-08 15:00:00,1.32,1.32,1.31,1.31,140736.0,1.32,1.32,1.31,1.31,140736.0
2019-10-08 15:05:00,1.31,1.32,1.31,1.31,73260.0,1.31,1.32,1.31,1.31,73260.0
2019-10-08 15:10:00,1.31,1.32,1.31,1.31,118580.0,1.31,1.32,1.31,1.31,118580.0
2019-10-08 15:15:00,1.31,1.32,1.31,1.31,146324.0,1.31,1.32,1.31,1.31,146324.0
2019-10-08 15:20:00,1.31,1.32,1.31,1.32,70708.0,1.31,1.32,1.31,1.32,70708.0
2019-10-08 15:25:00,1.31,1.32,1.31,1.32,177052.0,1.31,1.32,1.31,1.32,177052.0
2019-10-08 15:30:00,1.32,1.32,1.32,1.32,224240.0,1.32,1.32,1.32,1.32,224240.0
2019-10-08 15:35:00,1.32,1.32,1.32,1.32,226168.0,1.32,1.32,1.32,1.32,226168.0
2019-10-08 15:40:00,1.32,1.32,1.31,1.32,390592.0,1.32,1.32,1.31,1.32,390592.0
2019-10-08 15:45:00,1.32,1.32,1.3,1.3,704140.0,1.32,1.32,1.3,1.3,704140.0
2019-10-08 15:50:00,1.3,1.31,1.3,1.3,369316.0,1.3,1.31,1.3,1.3,369316.0
2019-10-08 15:55:00,1.3,1.31,1.3,1.3,836660.0,1.3,1.31,1.3,1.3,836660.0
2019-10-09 09:30:00,1.31,1.32,1.29,1.3,765688.0,1.31,1.32,1.29,1.3,765688.0
2019-10-09 09:35:00,1.3,1.3,1.28,1.29,621992.0,1.3,1.3,1.28,1.29,621992.0
2019-10-09 09:40:00,1.29,1.29,1.27,1.27,840880.0,1.29,1.29,1.27,1.27,840880.0
2019-10-09 09:45:00,1.27,1.28,1.26,1.26,754232.0,1.27,1.28,1.26,1.26,754232.0
2019-10-09 09:50:00,1.27,1.27,1.26,1.26,659176.0,1.27,1.27,1.26,1.26,659176.0
2019-10-09 09:55:00,1.26,1.26,1.26,1.26,401336.0,1.26,1.26,1.26,1.26,401336.0
2019-10-09 10:00:00,1.27,1.27,1.26,1.26,378204.0,1.27,1.27,1.26,1.26,378204.0
2019-10-09 10:05:00,1.27,1.28,1.26,1.27,261260.0,1.27,1.28,1.26,1.27,261260.0
2019-10-09 10:10:00,1.28,1.28,1.26,1.27,287820.0,1.28,1.28,1.26,1.27,287820.0
2019-10-09 10:15:00,1.27,1.28,1.26,1.27,266176.0,1.27,1.28,1.26,1.27,266176.0
2019-10-09 10:20:00,1.27,1.28,1.27,1.28,196320.0,1.27,1.28,1.27,1.28,196320.0
2019-10-09 10:25:00,1.28,1.28,1.27,1.27,155656.0,1.28,1.28,1.27,1.27,155656.0
2019-10-09 10:30:00,1.27,1.28,1.26,1.28,217596.0,1.27,1.28,1.26,1.28,217596.0
2019-10-09 10:35:00,1.28,1.28,1.28,1.28,248480.0,1.28,1.28,1.28,1.28,248480.0
2019-10-09 10:40:00,1.28,1.29,1.28,1.28,168972.0,1.28,1.29,1.28,1.28,168972.0
2019-10-09 10:45:00,1.28,1.28,1.28,1.28,122288.0,1.28,1.28,1.28,1.28,122288.0
2019-10-09 10:50:00,1.28,1.28,1.28,1.28,116676.0,1.28,1.28,1.28,1.28,116676.0
2019-10-09 10:55:00,1.28,1.28,1.27,1.28,277448.0,1.28,1.28,1.27,1.28,277448.0
2019-10-09 11:00:00,1.28,1.28,1.27,1.27,137160.0,1.28,1.28,1.27,1.27,137160.0
2019-10-09 11:05:00,1.28,1.28,1.27,1.28,168560.0,1.28,1.28,1.27,1.28,168560.0
2019-10-09 11:10:00,1.28,1.28,1.28,1.28,92248.0,1.28,1.28,1.28,1.28,92248.0
2019-10-09 11:15:00,1.28,1.28,1.28,1.28,217380.0,1.28,1.28,1.28,1.28,217380.0
2019-10-09 11:20:00,1.28,1.28,1.28,1.28,117288.0,1.28,1.28,1.28,1.28,117288.0
2019-10-09 11:25:00,1.28,1.29,1.28,1.28,219668.0,1.28,1.29,1.28,1.28,219668.0
2019-10-09 11:30:00,1.28,1.28,1.28,1.28,113096.0,1.28,1.28,1.28,1.28,113096.0
2019-10-09 11:35:00,1.28,1.29,1.28,1.29,190636.0,1.28,1.29,1.28,1.29,190636.0
2019-10-09 11:40:00,1.29,1.29,1.29,1.29,100152.0,1.29,1.29,1.29,1.29,100152.0
2019-10-09 11:45:00,1.29,1.29,1.29,1.29,69888.0,1.29,1.29,1.29,1.29,69888.0
2019-10-09 11:50:00,1.29,1.29,1.28,1.28,102448.0,1.29,1.29,1.28,1.28,102448.0
2019-10-09 11:55:00,1.28,1.28,1.28,1.28,136556.0,1.28,1.28,1.28,1.28,136556.0
2019-10-09 12:00:00,1.28,1.28,1.28,1.28,107232.0,1.28,1.28,1.28,1.28,107232.0
2019-10-09 12:05:00,1.28,1.28,1.28,1.28,91084.0,1.28,1.28,1.28,1.28,91084.0
2019-10-09 12:10:00,1.28,1.29,1.28,1.28,160404.0,1.28,1.29,1.28,1.28,160404.0
2019-10-09 12:15:00,1.29,1.29,1.28,1.28,100876.0,1.29,1.29,1.28,1.28,100876.0
2019-10-09 12:20:00,1.28,1.28,1.28,1.28,70628.0,1.28,1.28,1.28,1.28,70628.0
2019-10-09 12:25:00,1.28,1.28,1.28,1.28,193996.0,1.28,1.28,1.28,1.28,193996.0
2019-10-09 12:30:00,1.28,1.28,1.28,1.28,82916.0,1.28,1.28,1.28,1.28,82916.0
2019-10-09 12:35:00,1.28,1.28,1.28,1.28,166736.0,1.28,1.28,1.28,1.28,166736.0
2019-10-09 12:40:00,1.28,1.28,1.27,1.28,249576.0,1.28,1.28,1.27,1.28,249576.0
2019-10-09 12:45:00,1.28,1.28,1.27,1.28,77688.0,1.28,1.28,1.27,1.28,77688.0
2019-10-09 12:50:00,1.28,1.28,1.27,1.27,74452.0,1.28,1.28,1.27,1.27,74452.0
2019-10-09 12:55:00,1.27,1.27,1.27,1.27,24760.0,1.27,1.27,1.27,1.27,24760.0
2019-10-09 13:00:00,1.27,1.27,1.26,1.26,208052.0,1.27,1.27,1.26,1.26,208052.0
2019-10-09 13:05:00,1.26,1.27,1.26,1.27,236288.0,1.26,1.27,1.26,1.27,236288.0
2019-10-09 13:10:00,1.27,1.27,1.26,1.27,108636.0,1.27,1.27,1.26,1.27,108636.0
2019-10-09 13:15:00,1.27,1.27,1.26,1.26,160956.0,1.27,1.27,1.26,1.26,160956.0
2019-10-09 13:20:00,1.26,1.26,1.26,1.26,110116.0,1.26,1.26,1.26,1.26,110116.0
2019-10-09 13:25:00,1.26,1.27,1.26,1.26,120760.0,1.26,1.27,1.26,1.26,120760.0
2019-10-09 13:30:00,1.27,1.27,1.26,1.27,66928.0,1.27,1.27,1.26,1.27,66928.0
2019-10-09 13:35:00,1.26,1.27,1.26,1.26,166972.0,1.26,1.27,1.26,1.26,166972.0
2019-10-09 13:40:00,1.27,1.27,1.26,1.26,436964.0,1.27,1.27,1.26,1.26,436964.0
2019-10-09 13:45:00,1.26,1.27,1.26,1.26,95536.0,1.26,1.27,1.26,1.26,95536.0
2019-10-09 13:50:00,1.26,1.27,1.26,1.26,30964.0,1.26,1.27,1.26,1.26,30964.0
2019-10-09 13:55:00,1.27,1.27,1.26,1.27,149068.0,1.27,1.27,1.26,1.27,149068.0
2019-10-09 14:00:00,1.27,1.27,1.26,1.26,228968.0,1.27,1.27,1.26,1.26,228968.0
2019-10-09 14:05:00,1.26,1.27,1.26,1.26,207124.0,1.26,1.27,1.26,1.26,207124.0
2019-10-09 14:10:00,1.26,1.26,1.26,1.26,148252.0,1.26,1.26,1.26,1.26,148252.0
2019-10-09 14:15:00,1.26,1.27,1.26,1.26,535008.0,1.26,1.27,1.26,1.26,535008.0
2019-10-09 14:20:00,1.26,1.27,1.26,1.26,818860.0,1.26,1.27,1.26,1.26,818860.0
2019-10-09 14:25:00,1.26,1.26,1.26,1.26,839736.0,1.26,1.26,1.26,1.26,839736.0
2019-10-09 14:30:00,1.26,1.26,1.25,1.26,1137316.0,1.26,1.26,1.25,1.26,1137316.0
2019-10-09 14:35:00,1.26,1.26,1.26,1.26,69212.0,1.26,1.26,1.26,1.26,69212.0
2019-10-09 14:40:00,1.26,1.26,1.26,1.26,107924.0,1.26,1.26,1.26,1.26,107924.0
2019-10-09 14:45:00,1.26,1.26,1.26,1.26,107076.0,1.26,1.26,1.26,1.26,107076.0
2019-10-09 14:50:00,1.26,1.26,1.25,1.26,198568.0,1.26,1.26,1.25,1.26,198568.0
2019-10-09 14:55:00,1.26,1.26,1.26,1.26,200772.0,1.26,1.26,1.26,1.26,200772.0
2019-10-09 15:00:00,1.26,1.26,1.26,1.26,218516.0,1.26,1.26,1.26,1.26,218516.0
2019-10-09 15:05:00,1.26,1.26,1.26,1.26,156576.0,1.26,1.26,1.26,1.26,156576.0
2019-10-09 15:10:00,1.26,1.26,1.26,1.26,175512.0,1.26,1.26,1.26,1.26,175512.0
2019-10-09 15:15:00,1.26,1.26,1.25,1.25,153124.0,1.26,1.26,1.25,1.25,153124.0
2019-10-09 15:20:00,1.26,1.26,1.25,1.25,73688.0,1.26,1.26,1.25,1.25,73688.0
2019-10-09 15:25:00,1.25,1.26,1.25,1.26,197188.0,1.25,1.26,1.25,1.26,197188.0
2019-10-09 15:30:00,1.26,1.26,1.25,1.25,61384.0,1.26,1.26,1.25,1.25,61384.0
2019-10-09 15:35:00,1.25,1.26,1.25,1.26,248736.0,1.25,1.26,1.25,1.26,248736.0
2019-10-09 15:40:00,1.25,1.26,1.25,1.25,488704.0,1.25,1.26,1.25,1.25,488704.0
2019-10-09 15:45:00,1.25,1.25,1.25,1.25,912884.0,1.25,1.25,1.25,1.25,912884.0
2019-10-09 15:50:00,1.25,1.26,1.24,1.26,1078328.0,1.25,1.26,1.24,1.26,1078328.0
2019-10-09 15:55:00,1.26,1.26,1.25,1.25,1229164.0,1.26,1.26,1.25,1.25,1229164.0
2019-10-10 09:30:00,1.26,1.28,1.26,1.27,636944.0,1.26,1.28,1.26,1.27,636944.0
2019-10-10 09:35:00,1.28,1.29,1.27,1.28,412944.0,1.28,1.29,1.27,1.28,412944.0
2019-10-10 09:40:00,1.27,1.29,1.27,1.29,203696.0,1.27,1.29,1.27,1.29,203696.0
2019-10-10 09:45:00,1.29,1.29,1.27,1.28,517572.0,1.29,1.29,1.27,1.28,517572.0
2019-10-10 09:50:00,1.28,1.29,1.28,1.29,296560.0,1.28,1.29,1.28,1.29,296560.0
2019-10-10 09:55:00,1.28,1.29,1.28,1.28,200348.0,1.28,1.29,1.28,1.28,200348.0
2019-10-10 10:00:00,1.28,1.28,1.27,1.27,244448.0,1.28,1.28,1.27,1.27,244448.0
2019-10-10 10:05:00,1.27,1.27,1.26,1.26,208408.0,1.27,1.27,1.26,1.26,208408.0
2019-10-10 10:10:00,1.26,1.26,1.26,1.26,249800.0,1.26,1.26,1.26,1.26,249800.0
2019-10-10 10:15:00,1.26,1.27,1.26,1.26,346144.0,1.26,1.27,1.26,1.26,346144.0
2019-10-10 10:20:00,1.26,1.26,1.26,1.26,283416.0,1.26,1.26,1.26,1.26,283416.0
2019-10-10 10:25:00,1.26,1.26,1.25,1.25,160492.0,1.26,1.26,1.25,1.25,160492.0
2019-10-10 10:30:00,1.26,1.26,1.25,1.26,251944.0,1.26,1.26,1.25,1.26,251944.0
2019-10-10 10:35:00,1.26,1.26,1.26,1.26,231492.0,1.26,1.26,1.26,1.26,231492.0
2019-10-10 10:40:00,1.26,1.26,1.26,1.26,124908.0,1.26,1.26,1.26,1.26,124908.0
2019-10-10 10:45:00,1.26,1.26,1.26,1.26,49068.0,1.26,1.26,1.26,1.26,49068.0
2019-10-10 10:50:00,1.26,1.26,1.26,1.26,114512.0,1.26,1.26,1.26,1.26,114512.0
2019-10-10 10:55:00,1.26,1.27,1.26,1.26,394288.0,1.26,1.27,1.26,1.26,394288.0
2019-10-10 11:00:00,1.27,1.27,1.26,1.26,252536.0,1.27,1.27,1.26,1.26,252536.0
2019-10-10 11:05:00,1.26,1.27,1.26,1.27,109816.0,1.26,1.27,1.26,1.27,109816.0
2019-10-10 11:10:00,1.27,1.27,1.26,1.26,58740.0,1.27,1.27,1.26,1.26,58740.0
2019-10-10 11:15:00,1.26,1.27,1.26,1.27,81204.0,1.26,1.27,1.26,1.27,81204.0
2019-10-10 11:20:00,1.26,1.27,1.26,1.26,243288.0,1.26,1.27,1.26,1.26,243288.0
2019-10-10 11:25:00,1.26,1.26,1.26,1.26,89396.0,1.26,1.26,1.26,1.26,89396.0
2019-10-10 11:30:00,1.26,1.26,1.26,1.26,323580.0,1.26,1.26,1.26,1.26,323580.0
2019-10-10 11:35:00,1.26,1.27,1.26,1.27,218204.0,1.26,1.27,1.26,1.27,218204.0
2019-10-10 11:40:00,1.26,1.27,1.26,1.26,279652.0,1.26,1.27,1.26,1.26,279652.0
2019-10-10 11:45:00,1.26,1.26,1.26,1.26,200160.0,1.26,1.26,1.26,1.26,200160.0
2019-10-10 11:50:00,1.26,1.26,1.26,1.26,143368.0,1.26,1.26,1.26,1.26,143368.0
2019-10-10 11:55:00,1.26,1.26,1.26,1.26,30040.0,1.26,1.26,1.26,1.26,30040.0
2019-10-10 12:00:00,1.26,1.26,1.25,1.25,114220.0,1.26,1.26,1.25,1.25,114220.0
2019-10-10 12:05:00,1.25,1.26,1.25,1.25,224080.0,1.25,1.26,1.25,1.25,224080.0
2019-10-10 12:10:00,1.25,1.26,1.25,1.25,302172.0,1.25,1.26,1.25,1.25,302172.0
2019-10-10 12:15:00,1.25,1.25,1.24,1.25,813612.0,1.25,1.25,1.24,1.25,813612.0
2019-10-10 12:20:00,1.25,1.25,1.25,1.25,493224.0,1.25,1.25,1.25,1.25,493224.0
2019-10-10 12:25:00,1.25,1.25,1.25,1.25,163076.0,1.25,1.25,1.25,1.25,163076.0
2019-10-10 12:30:00,1.25,1.25,1.25,1.25,583416.0,1.25,1.25,1.25,1.25,583416.0
2019-10-10 12:35:00,1.25,1.25,1.25,1.25,243932.0,1.25,1.25,1.25,1.25,243932.0
2019-10-10 12:40:00,1.25,1.26,1.25,1.25,312336.0,1.25,1.26,1.25,1.25,312336.0
2019-10-10 12:45:00,1.25,1.25,1.25,1.25,92724.0,1.25,1.25,1.25,1.25,92724.0
2019-10-10 12:50:00,1.25,1.26,1.25,1.26,133080.0,1.25,1.26,1.25,1.26,133080.0
2019-10-10 12:55:00,1.26,1.26,1.25,1.25,335104.0,1.26,1.26,1.25,1.25,335104.0
2019-10-10 13:00:00,1.25,1.25,1.25,1.25,51796.0,1.25,1.25,1.25,1.25,51796.0
2019-10-10 13:05:00,1.25,1.25,1.24,1.25,183872.0,1.25,1.25,1.24,1.25,183872.0
2019-10-10 13:10:00,1.25,1.25,1.24,1.24,59572.0,1.25,1.25,1.24,1.24,59572.0
2019-10-10 13:15:00,1.24,1.25,1.24,1.25,61592.0,1.24,1.25,1.24,1.25,61592.0
2019-10-10 13:20:00,1.24,1.25,1.24,1.25,241588.0,1.24,1.25,1.24,1.25,241588.0
2019-10-10 13:25:00,1.25,1.25,1.25,1.25,22464.0,1.25,1.25,1.25,1.25,22464.0
2019-10-10 13:30:00,1.25,1.25,1.25,1.25,272364.0,1.25,1.25,1.25,1.25,272364.0
2019-10-10 13:35:00,1.25,1.25,1.25,1.25,56828.0,1.25,1.25,1.25,1.25,56828.0
2019-10-10 13:40:00,1.25,1.25,1.24,1.25,85288.0,1.25,1.25,1.24,1.25,85288.0
2019-10-10 13:45:00,1.25,1.25,1.24,1.25,427936.0,1.25,1.25,1.24,1.25,427936.0
2019-10-10 13:50:00,1.25,1.25,1.24,1.25,371136.0,1.25,1.25,1.24,1.25,371136.0
2019-10-10 13:55:00,1.25,1.26,1.25,1.25,100296.0,1.25,1.26,1.25,1.25,100296.0
2019-10-10 14:00:00,1.25,1.26,1.25,1.25,98644.0,1.25,1.26,1.25,1.25,98644.0
2019-10-10 14:05:00,1.25,1.25,1.25,1.25,209060.0,1.25,1.25,1.25,1.25,209060.0
2019-10-10 14:10:00,1.25,1.26,1.25,1.26,106324.0,1.25,1.26,1.25,1.26,106324.0
2019-10-10 14:15:00,1.26,1.26,1.26,1.26,18000.0,1.26,1.26,1.26,1.26,18000.0
2019-10-10 14:20:00,1.26,1.26,1.26,1.26,136404.0,1.26,1.26,1.26,1.26,136404.0
2019-10-10 14:25:00,1.26,1.26,1.25,1.26,216748.0,1.26,1.26,1.25,1.26,216748.0
2019-10-10 14:30:00,1.26,1.26,1.26,1.26,174572.0,1.26,1.26,1.26,1.26,174572.0
2019-10-10 14:35:00,1.26,1.26,1.26,1.26,97212.0,1.26,1.26,1.26,1.26,97212.0
2019-10-10 14:40:00,1.26,1.26,1.26,1.26,118920.0,1.26,1.26,1.26,1.26,118920.0
2019-10-10 14:45:00,1.26,1.26,1.26,1.26,140320.0,1.26,1.26,1.26,1.26,140320.0
2019-10-10 14:50:00,1.26,1.26,1.26,1.26,36400.0,1.26,1.26,1.26,1.26,36400.0
2019-10-10 14:55:00,1.26,1.27,1.26,1.26,452480.0,1.26,1.27,1.26,1.26,452480.0
2019-10-10 15:00:00,1.26,1.27,1.26,1.27,147892.0,1.26,1.27,1.26,1.27,147892.0
2019-10-10 15:05:00,1.27,1.27,1.26,1.26,430236.0,1.27,1.27,1.26,1.26,430236.0
2019-10-10 15:10:00,1.26,1.27,1.26,1.27,179288.0,1.26,1.27,1.26,1.27,179288.0
2019-10-10 15:15:00,1.27,1.27,1.26,1.27,211284.0,1.27,1.27,1.26,1.27,211284.0
2019-10-10 15:20:00,1.27,1.27,1.26,1.26,30792.0,1.27,1.27,1.26,1.26,30792.0
2019-10-10 15:25:00,1.27,1.27,1.26,1.26,77456.0,1.27,1.27,1.26,1.26,77456.0
2019-10-10 15:30:00,1.26,1.26,1.26,1.26,193564.0,1.26,1.26,1.26,1.26,193564.0
2019-10-10 15:35:00,1.26,1.26,1.26,1.26,103176.0,1.26,1.26,1.26,1.26,103176.0
2019-10-10 15:40:00,1.26,1.26,1.26,1.26,612816.0,1.26,1.26,1.26,1.26,612816.0
2019-10-10 15:45:00,1.26,1.26,1.26,1.26,350260.0,1.26,1.26,1.26,1.26,350260.0
2019-10-10 15:50:00,1.26,1.26,1.26,1.26,859948.0,1.26,1.26,1.26,1.26,859948.0
2019-10-10 15:55:00,1.26,1.26,1.26,1.26,908304.0,1.26,1.26,1.26,1.26,908304.0
2019-10-11 09:30:00,1.28,1.3,1.28,1.3,451064.0,1.28,1.3,1.28,1.3,451064.0
2019-10-11 09:35:00,1.3,1.32,1.3,1.32,434440.0,1.3,1.32,1.3,1.32,434440.0
2019-10-11 09:40:00,1.32,1.34,1.31,1.34,939124.0,1.32,1.34,1.31,1.34,939124.0
2019-10-11 09:45:00,1.33,1.35,1.33,1.34,348860.0,1.33,1.35,1.33,1.34,348860.0
2019-10-11 09:50:00,1.34,1.34,1.32,1.33,192796.0,1.34,1.34,1.32,1.33,192796.0
2019-10-11 09:55:00,1.33,1.34,1.32,1.33,289176.0,1.33,1.34,1.32,1.33,289176.0
2019-10-11 10:00:00,1.34,1.35,1.33,1.34,425316.0,1.34,1.35,1.33,1.34,425316.0
2019-10-11 10:05:00,1.34,1.35,1.34,1.34,301664.0,1.34,1.35,1.34,1.34,301664.0
2019-10-11 10:10:00,1.34,1.34,1.33,1.33,228880.0,1.34,1.34,1.33,1.33,228880.0
2019-10-11 10:15:00,1.33,1.34,1.31,1.32,744024.0,1.33,1.34,1.31,1.32,744024.0
2019-10-11 10:20:00,1.32,1.32,1.31,1.32,418996.0,1.32,1.32,1.31,1.32,418996.0
2019-10-11 10:25:00,1.32,1.32,1.31,1.31,151120.0,1.32,1.32,1.31,1.31,151120.0
2019-10-11 10:30:00,1.32,1.32,1.31,1.32,222600.0,1.32,1.32,1.31,1.32,222600.0
2019-10-11 10:35:00,1.32,1.32,1.31,1.31,309652.0,1.32,1.32,1.31,1.31,309652.0
2019-10-11 10:40:00,1.31,1.32,1.31,1.32,183628.0,1.31,1.32,1.31,1.32,183628.0
2019-10-11 10:45:00,1.32,1.33,1.32,1.33,152188.0,1.32,1.33,1.32,1.33,152188.0
2019-10-11 10:50:00,1.32,1.33,1.32,1.32,252900.0,1.32,1.33,1.32,1.32,252900.0
2019-10-11 10:55:00,1.32,1.32,1.32,1.32,124116.0,1.32,1.32,1.32,1.32,124116.0
2019-10-11 11:00:00,1.32,1.34,1.32,1.34,357124.0,1.32,1.34,1.32,1.34,357124.0
2019-10-11 11:05:00,1.34,1.34,1.33,1.34,139380.0,1.34,1.34,1.33,1.34,139380.0
2019-10-11 11:10:00,1.34,1.34,1.34,1.34,206000.0,1.34,1.34,1.34,1.34,206000.0
2019-10-11 11:15:00,1.34,1.34,1.33,1.34,378056.0,1.34,1.34,1.33,1.34,378056.0
2019-10-11 11:20:00,1.34,1.34,1.34,1.34,140936.0,1.34,1.34,1.34,1.34,140936.0
2019-10-11 11:25:00,1.34,1.34,1.33,1.34,99004.0,1.34,1.34,1.33,1.34,99004.0
2019-10-11 11:30:00,1.34,1.34,1.33,1.33,332344.0,1.34,1.34,1.33,1.33,332344.0
2019-10-11 11:35:00,1.33,1.33,1.33,1.33,61628.0,1.33,1.33,1.33,1.33,61628.0
2019-10-11 11:40:00,1.33,1.33,1.32,1.33,208952.0,1.33,1.33,1.32,1.33,208952.0
2019-10-11 11:45:00,1.33,1.33,1.32,1.32,245172.0,1.33,1.33,1.32,1.32,245172.0
2019-10-11 11:50:00,1.33,1.33,1.32,1.32,260208.0,1.33,1.33,1.32,1.32,260208.0
2019-10-11 11:55:00,1.32,1.32,1.32,1.32,139656.0,1.32,1.32,1.32,1.32,139656.0
2019-10-11 12:00:00,1.32,1.32,1.32,1.32,441900.0,1.32,1.32,1.32,1.32,441900.0
2019-10-11 12:05:00,1.32,1.32,1.32,1.32,74740.0,1.32,1.32,1.32,1.32,74740.0
2019-10-11 12:10:00,1.32,1.32,1.32,1.32,158940.0,1.32,1.32,1.32,1.32,158940.0
2019-10-11 12:15:00,1.32,1.32,1.32,1.32,98100.0,1.32,1.32,1.32,1.32,98100.0
2019-10-11 12:20:00,1.32,1.34,1.32,1.34,230768.0,1.32,1.34,1.32,1.34,230768.0
2019-10-11 12:25:00,1.34,1.34,1.33,1.34,138732.0,1.34,1.34,1.33,1.34,138732.0
2019-10-11 12:30:00,1.34,1.34,1.33,1.33,151200.0,1.34,1.34,1.33,1.33,151200.0
2019-10-11 12:35:00,1.33,1.34,1.33,1.33,208880.0,1.33,1.34,1.33,1.33,208880.0
2019-10-11 12:40:00,1.33,1.34,1.33,1.34,28400.0,1.33,1.34,1.33,1.34,28400.0
2019-10-11 12:45:00,1.34,1.34,1.33,1.33,95864.0,1.34,1.34,1.33,1.33,95864.0
2019-10-11 12:50:00,1.33,1.34,1.33,1.33,47972.0,1.33,1.34,1.33,1.33,47972.0
2019-10-11 12:55:00,1.34,1.34,1.33,1.34,125128.0,1.34,1.34,1.33,1.34,125128.0
2019-10-11 13:00:00,1.34,1.34,1.33,1.34,150768.0,1.34,1.34,1.33,1.34,150768.0
2019-10-11 13:05:00,1.33,1.34,1.33,1.34,42836.0,1.33,1.34,1.33,1.34,42836.0
2019-10-11 13:10:00,1.34,1.34,1.33,1.34,204172.0,1.34,1.34,1.33,1.34,204172.0
2019-10-11 13:15:00,1.34,1.34,1.34,1.34,100820.0,1.34,1.34,1.34,1.34,100820.0
2019-10-11 13:20:00,1.34,1.34,1.34,1.34,192412.0,1.34,1.34,1.34,1.34,192412.0
2019-10-11 13:25:00,1.34,1.35,1.34,1.35,169916.0,1.34,1.35,1.34,1.35,169916.0
2019-10-11 13:30:00,1.35,1.36,1.34,1.36,631496.0,1.35,1.36,1.34,1.36,631496.0
2019-10-11 13:35:00,1.36,1.36,1.36,1.36,212324.0,1.36,1.36,1.36,1.36,212324.0
2019-10-11 13:40:00,1.36,1.37,1.36,1.36,496528.0,1.36,1.37,1.36,1.36,496528.0
2019-10-11 13:45:00,1.36,1.36,1.36,1.36,214320.0,1.36,1.36,1.36,1.36,214320.0
2019-10-11 13:50:00,1.36,1.36,1.36,1.36,46360.0,1.36,1.36,1.36,1.36,46360.0
2019-10-11 13:55:00,1.36,1.36,1.36,1.36,67568.0,1.36,1.36,1.36,1.36,67568.0
2019-10-11 14:00:00,1.36,1.36,1.36,1.36,308288.0,1.36,1.36,1.36,1.36,308288.0
2019-10-11 14:05:00,1.36,1.36,1.36,1.36,264412.0,1.36,1.36,1.36,1.36,264412.0
2019-10-11 14:10:00,1.36,1.36,1.35,1.35,194284.0,1.36,1.36,1.35,1.35,194284.0
2019-10-11 14:15:00,1.35,1.35,1.34,1.35,129596.0,1.35,1.35,1.34,1.35,129596.0
2019-10-11 14:20:00,1.35,1.35,1.35,1.35,90576.0,1.35,1.35,1.35,1.35,90576.0
2019-10-11 14:25:00,1.35,1.36,1.35,1.36,303776.0,1.35,1.36,1.35,1.36,303776.0
2019-10-11 14:30:00,1.36,1.36,1.36,1.36,240484.0,1.36,1.36,1.36,1.36,240484.0
2019-10-11 14:35:00,1.36,1.36,1.36,1.36,95524.0,1.36,1.36,1.36,1.36,95524.0
2019-10-11 14:40:00,1.36,1.36,1.36,1.36,105548.0,1.36,1.36,1.36,1.36,105548.0
2019-10-11 14:45:00,1.36,1.36,1.36,1.36,125088.0,1.36,1.36,1.36,1.36,125088.0
2019-10-11 14:50:00,1.36,1.36,1.36,1.36,86844.0,1.36,1.36,1.36,1.36,86844.0
2019-10-11 14:55:00,1.36,1.37,1.36,1.36,354520.0,1.36,1.37,1.36,1.36,354520.0
2019-10-11 15:00:00,1.36,1.37,1.36,1.36,124812.0,1.36,1.37,1.36,1.36,124812.0
2019-10-11 15:05:00,1.36,1.36,1.36,1.36,38908.0,1.36,1.36,1.36,1.36,38908.0
2019-10-11 15:10:00,1.36,1.36,1.36,1.36,221464.0,1.36,1.36,1.36,1.36,221464.0
2019-10-11 15:15:00,1.36,1.37,1.36,1.37,331128.0,1.36,1.37,1.36,1.37,331128.0
2019-10-11 15:20:00,1.37,1.37,1.37,1.37,243616.0,1.37,1.37,1.37,1.37,243616.0
2019-10-11 15:25:00,1.37,1.37,1.36,1.37,318868.0,1.37,1.37,1.36,1.37,318868.0
2019-10-11 15:30:00,1.36,1.37,1.36,1.37,391592.0,1.36,1.37,1.36,1.37,391592.0
2019-10-11 15:35:00,1.36,1.37,1.36,1.36,311096.0,1.36,1.37,1.36,1.36,311096.0
2019-10-11 15:40:00,1.36,1.37,1.36,1.36,681512.0,1.36,1.37,1.36,1.36,681512.0
2019-10-11 15:45:00,1.36,1.36,1.36,1.36,457200.0,1.36,1.36,1.36,1.36,457200.0
2019-10-11 15:50:00,1.36,1.36,1.34,1.34,719956.0,1.36,1.36,1.34,1.34,719956.0
2019-10-11 15:55:00,1.34,1.34,1.34,1.34,1207316.0,1.34,1.34,1.34,1.34,1207316.0
2019-10-14 09:30:00,1.33,1.34,1.32,1.34,408092.0,1.33,1.34,1.32,1.34,408092.0
2019-10-14 09:35:00,1.34,1.35,1.34,1.34,299968.0,1.34,1.35,1.34,1.34,299968.0
2019-10-14 09:40:00,1.34,1.36,1.34,1.35,557292.0,1.34,1.36,1.34,1.35,557292.0
2019-10-14 09:45:00,1.36,1.36,1.35,1.35,130852.0,1.36,1.36,1.35,1.35,130852.0
2019-10-14 09:50:00,1.35,1.35,1.32,1.33,233592.0,1.35,1.35,1.32,1.33,233592.0
2019-10-14 09:55:00,1.33,1.34,1.32,1.34,171108.0,1.33,1.34,1.32,1.34,171108.0
2019-10-14 10:00:00,1.34,1.34,1.33,1.34,342496.0,1.34,1.34,1.33,1.34,342496.0
2019-10-14 10:05:00,1.34,1.34,1.34,1.34,485280.0,1.34,1.34,1.34,1.34,485280.0
2019-10-14 10:10:00,1.34,1.34,1.33,1.33,196384.0,1.34,1.34,1.33,1.33,196384.0
2019-10-14 10:15:00,1.33,1.33,1.32,1.32,951124.0,1.33,1.33,1.32,1.32,951124.0
2019-10-14 10:20:00,1.32,1.32,1.31,1.31,243244.0,1.32,1.32,1.31,1.31,243244.0
2019-10-14 10:25:00,1.31,1.31,1.3,1.31,290452.0,1.31,1.31,1.3,1.31,290452.0
2019-10-14 10:30:00,1.31,1.32,1.31,1.32,224572.0,1.31,1.32,1.31,1.32,224572.0
2019-10-14 10:35:00,1.32,1.33,1.32,1.33,328408.0,1.32,1.33,1.32,1.33,328408.0
2019-10-14 10:40:00,1.33,1.33,1.32,1.33,223576.0,1.33,1.33,1.32,1.33,223576.0
2019-10-14 10:45:00,1.33,1.34,1.33,1.33,459612.0,1.33,1.34,1.33,1.33,459612.0
2019-10-14 10:50:00,1.33,1.34,1.33,1.33,227984.0,1.33,1.34,1.33,1.33,227984.0
2019-10-14 10:55:00,1.33,1.33,1.33,1.33,210768.0,1.33,1.33,1.33,1.33,210768.0
2019-10-14 11:00:00,1.33,1.34,1.33,1.34,259044.0,1.33,1.34,1.33,1.34,259044.0
2019-10-14 11:05:00,1.34,1.34,1.34,1.34,95944.0,1.34,1.34,1.34,1.34,95944.0
2019-10-14 11:10:00,1.34,1.35,1.34,1.35,165728.0,1.34,1.35,1.34,1.35,165728.0
2019-10-14 11:15:00,1.35,1.35,1.34,1.35,156700.0,1.35,1.35,1.34,1.35,156700.0
2019-10-14 11:20:00,1.35,1.35,1.35,1.35,70964.0,1.35,1.35,1.35,1.35,70964.0
2019-10-14 11:25:00,1.35,1.36,1.35,1.36,137596.0,1.35,1.36,1.35,1.36,137596.0
2019-10-14 11:30:00,1.36,1.36,1.36,1.36,187724.0,1.36,1.36,1.36,1.36,187724.0
2019-10-14 11:35:00,1.36,1.36,1.36,1.36,300224.0,1.36,1.36,1.36,1.36,300224.0
2019-10-14 11:40:00,1.36,1.37,1.36,1.37,410508.0,1.36,1.37,1.36,1.37,410508.0
2019-10-14 11:45:00,1.37,1.38,1.36,1.38,461180.0,1.37,1.38,1.36,1.38,461180.0
2019-10-14 11:50:00,1.38,1.38,1.37,1.38,291288.0,1.38,1.38,1.37,1.38,291288.0
2019-10-14 11:55:00,1.38,1.38,1.37,1.38,146504.0,1.38,1.38,1.37,1.38,146504.0
2019-10-14 12:00:00,1.38,1.38,1.38,1.38,71352.0,1.38,1.38,1.38,1.38,71352.0
2019-10-14 12:05:00,1.38,1.38,1.37,1.38,195216.0,1.38,1.38,1.37,1.38,195216.0
2019-10-14 12:10:00,1.38,1.39,1.38,1.39,553880.0,1.38,1.39,1.38,1.39,553880.0
2019-10-14 12:15:00,1.39,1.4,1.38,1.38,307032.0,1.39,1.4,1.38,1.38,307032.0
2019-10-14 12:20:00,1.38,1.38,1.37,1.38,225340.0,1.38,1.38,1.37,1.38,225340.0
2019-10-14 12:25:00,1.38,1.38,1.37,1.38,105176.0,1.38,1.38,1.37,1.38,105176.0
2019-10-14 12:30:00,1.38,1.38,1.37,1.38,97872.0,1.38,1.38,1.37,1.38,97872.0
2019-10-14 12:35:00,1.38,1.38,1.37,1.38,139656.0,1.38,1.38,1.37,1.38,139656.0
2019-10-14 12:40:00,1.38,1.38,1.38,1.38,194116.0,1.38,1.38,1.38,1.38,194116.0
2019-10-14 12:45:00,1.38,1.38,1.38,1.38,77300.0,1.38,1.38,1.38,1.38,77300.0
2019-10-14 12:50:00,1.38,1.38,1.38,1.38,87344.0,1.38,1.38,1.38,1.38,87344.0
2019-10-14 12:55:00,1.38,1.38,1.38,1.38,79040.0,1.38,1.38,1.38,1.38,79040.0
2019-10-14 13:00:00,1.38,1.38,1.37,1.37,379540.0,1.38,1.38,1.37,1.37,379540.0
2019-10-14 13:05:00,1.37,1.37,1.36,1.37,1141692.0,1.37,1.37,1.36,1.37,1141692.0
2019-10-14 13:10:00,1.37,1.37,1.37,1.37,56404.0,1.37,1.37,1.37,1.37,56404.0
2019-10-14 13:15:00,1.37,1.38,1.37,1.38,130296.0,1.37,1.38,1.37,1.38,130296.0
2019-10-14 13:20:00,1.37,1.38,1.37,1.38,230268.0,1.37,1.38,1.37,1.38,230268.0
2019-10-14 13:25:00,1.38,1.38,1.37,1.38,263688.0,1.38,1.38,1.37,1.38,263688.0
2019-10-14 13:30:00,1.38,1.38,1.37,1.37,97288.0,1.38,1.38,1.37,1.37,97288.0
2019-10-14 13:35:00,1.37,1.38,1.37,1.37,193984.0,1.37,1.38,1.37,1.37,193984.0
2019-10-14 13:40:00,1.38,1.38,1.37,1.38,227668.0,1.38,1.38,1.37,1.38,227668.0
2019-10-14 13:45:00,1.38,1.38,1.38,1.38,46800.0,1.38,1.38,1.38,1.38,46800.0
2019-10-14 13:50:00,1.38,1.38,1.38,1.38,29612.0,1.38,1.38,1.38,1.38,29612.0
2019-10-14 13:55:00,1.38,1.38,1.38,1.38,28016.0,1.38,1.38,1.38,1.38,28016.0
2019-10-14 14:00:00,1.38,1.38,1.38,1.38,91232.0,1.38,1.38,1.38,1.38,91232.0
2019-10-14 14:05:00,1.38,1.38,1.38,1.38,232784.0,1.38,1.38,1.38,1.38,232784.0
2019-10-14 14:10:00,1.38,1.38,1.38,1.38,89556.0,1.38,1.38,1.38,1.38,89556.0
2019-10-14 14:15:00,1.38,1.38,1.37,1.38,369988.0,1.38,1.38,1.37,1.38,369988.0
2019-10-14 14:20:00,1.38,1.38,1.37,1.38,209088.0,1.38,1.38,1.37,1.38,209088.0
2019-10-14 14:25:00,1.38,1.39,1.38,1.38,318764.0,1.38,1.39,1.38,1.38,318764.0
2019-10-14 14:30:00,1.38,1.38,1.38,1.38,146948.0,1.38,1.38,1.38,1.38,146948.0
2019-10-14 14:35:00,1.38,1.38,1.38,1.38,51012.0,1.38,1.38,1.38,1.38,51012.0
2019-10-14 14:40:00,1.38,1.38,1.38,1.38,37584.0,1.38,1.38,1.38,1.38,37584.0
2019-10-14 14:45:00,1.38,1.38,1.38,1.38,269520.0,1.38,1.38,1.38,1.38,269520.0
2019-10-14 14:50:00,1.38,1.38,1.38,1.38,63008.0,1.38,1.38,1.38,1.38,63008.0
2019-10-14 14:55:00,1.38,1.38,1.38,1.38,125136.0,1.38,1.38,1.38,1.38,125136.0
2019-10-14 15:00:00,1.38,1.38,1.38,1.38,60508.0,1.38,1.38,1.38,1.38,60508.0
2019-10-14 15:05:00,1.38,1.38,1.38,1.38,86620.0,1.38,1.38,1.38,1.38,86620.0
2019-10-14 15:10:00,1.38,1.38,1.38,1.38,131404.0,1.38,1.38,1.38,1.38,131404.0
2019-10-14 15:15:00,1.38,1.38,1.38,1.38,133376.0,1.38,1.38,1.38,1.38,133376.0
2019-10-14 15:20:00,1.38,1.39,1.38,1.39,224536.0,1.38,1.39,1.38,1.39,224536.0
2019-10-14 15:25:00,1.39,1.39,1.38,1.39,354140.0,1.39,1.39,1.38,1.39,354140.0
2019-10-14 15:30:00,1.39,1.4,1.39,1.4,256144.0,1.39,1.4,1.39,1.4,256144.0
2019-10-14 15:35:00,1.39,1.4,1.39,1.4,328032.0,1.39,1.4,1.39,1.4,328032.0
2019-10-14 15:40:00,1.4,1.4,1.39,1.39,238384.0,1.4,1.4,1.39,1.39,238384.0
2019-10-14 15:45:00,1.39,1.39,1.39,1.39,265676.0,1.39,1.39,1.39,1.39,265676.0
2019-10-14 15:50:00,1.39,1.39,1.38,1.39,255152.0,1.39,1.39,1.38,1.39,255152.0
2019-10-14 15:55:00,1.39,1.4,1.39,1.4,1852584.0,1.39,1.4,1.39,1.4,1852584.0
2019-10-15 09:30:00,1.4,1.44,1.4,1.44,781532.0,1.4,1.44,1.4,1.44,781532.0
2019-10-15 09:35:00,1.44,1.46,1.43,1.44,1049288.0,1.44,1.46,1.43,1.44,1049288.0
2019-10-15 09:40:00,1.44,1.47,1.44,1.46,809820.0,1.44,1.47,1.44,1.46,809820.0
2019-10-15 09:45:00,1.46,1.47,1.45,1.45,673348.0,1.46,1.47,1.45,1.45,673348.0
2019-10-15 09:50:00,1.45,1.46,1.45,1.46,438572.0,1.45,1.46,1.45,1.46,438572.0
2019-10-15 09:55:00,1.46,1.46,1.45,1.46,408168.0,1.46,1.46,1.45,1.46,408168.0
2019-10-15 10:00:00,1.46,1.46,1.45,1.45,305376.0,1.46,1.46,1.45,1.45,305376.0
2019-10-15 10:05:00,1.45,1.46,1.45,1.45,125228.0,1.45,1.46,1.45,1.45,125228.0
2019-10-15 10:10:00,1.45,1.46,1.45,1.46,202248.0,1.45,1.46,1.45,1.46,202248.0
2019-10-15 10:15:00,1.46,1.46,1.45,1.45,764416.0,1.46,1.46,1.45,1.45,764416.0
2019-10-15 10:20:00,1.45,1.45,1.45,1.45,304300.0,1.45,1.45,1.45,1.45,304300.0
2019-10-15 10:25:00,1.45,1.46,1.45,1.45,561952.0,1.45,1.46,1.45,1.45,561952.0
2019-10-15 10:30:00,1.45,1.45,1.44,1.44,575972.0,1.45,1.45,1.44,1.44,575972.0
2019-10-15 10:35:00,1.44,1.45,1.44,1.45,219748.0,1.44,1.45,1.44,1.45,219748.0
2019-10-15 10:40:00,1.45,1.45,1.45,1.45,72772.0,1.45,1.45,1.45,1.45,72772.0
2019-10-15 10:45:00,1.45,1.46,1.45,1.45,335576.0,1.45,1.46,1.45,1.45,335576.0
2019-10-15 10:50:00,1.45,1.46,1.45,1.46,473536.0,1.45,1.46,1.45,1.46,473536.0
2019-10-15 10:55:00,1.46,1.46,1.46,1.46,386560.0,1.46,1.46,1.46,1.46,386560.0
2019-10-15 11:00:00,1.46,1.48,1.46,1.48,647840.0,1.46,1.48,1.46,1.48,647840.0
2019-10-15 11:05:00,1.48,1.48,1.47,1.47,318648.0,1.48,1.48,1.47,1.47,318648.0
2019-10-15 11:10:00,1.47,1.47,1.46,1.47,392732.0,1.47,1.47,1.46,1.47,392732.0
2019-10-15 11:15:00,1.47,1.47,1.46,1.47,111920.0,1.47,1.47,1.46,1.47,111920.0
2019-10-15 11:20:00,1.47,1.47,1.46,1.47,195592.0,1.47,1.47,1.46,1.47,195592.0
2019-10-15 11:25:00,1.47,1.47,1.46,1.46,187600.0,1.47,1.47,1.46,1.46,187600.0
2019-10-15 11:30:00,1.47,1.47,1.46,1.46,319752.0,1.47,1.47,1.46,1.46,319752.0
2019-10-15 11:35:00,1.46,1.46,1.45,1.45,212088.0,1.46,1.46,1.45,1.45,212088.0
2019-10-15 11:40:00,1.46,1.46,1.45,1.45,116892.0,1.46,1.46,1.45,1.45,116892.0
2019-10-15 11:45:00,1.45,1.46,1.45,1.46,97104.0,1.45,1.46,1.45,1.46,97104.0
2019-10-15 11:50:00,1.45,1.46,1.45,1.46,70400.0,1.45,1.46,1.45,1.46,70400.0
2019-10-15 11:55:00,1.46,1.47,1.46,1.46,357760.0,1.46,1.47,1.46,1.46,357760.0
2019-10-15 12:00:00,1.46,1.46,1.45,1.46,152540.0,1.46,1.46,1.45,1.46,152540.0
2019-10-15 12:05:00,1.46,1.47,1.46,1.46,110144.0,1.46,1.47,1.46,1.46,110144.0
2019-10-15 12:10:00,1.46,1.47,1.46,1.46,79220.0,1.46,1.47,1.46,1.46,79220.0
2019-10-15 12:15:00,1.46,1.47,1.46,1.46,393044.0,1.46,1.47,1.46,1.46,393044.0
2019-10-15 12:20:00,1.46,1.46,1.46,1.46,78116.0,1.46,1.46,1.46,1.46,78116.0
2019-10-15 12:25:00,1.46,1.46,1.45,1.45,309192.0,1.46,1.46,1.45,1.45,309192.0
2019-10-15 12:30:00,1.45,1.45,1.45,1.45,145124.0,1.45,1.45,1.45,1.45,145124.0
2019-10-15 12:35:00,1.45,1.45,1.44,1.45,168560.0,1.45,1.45,1.44,1.45,168560.0
2019-10-15 12:40:00,1.45,1.45,1.44,1.44,82008.0,1.45,1.45,1.44,1.44,82008.0
2019-10-15 12:45:00,1.44,1.45,1.44,1.45,107556.0,1.44,1.45,1.44,1.45,107556.0
2019-10-15 12:50:00,1.45,1.45,1.44,1.44,157960.0,1.45,1.45,1.44,1.44,157960.0
2019-10-15 12:55:00,1.44,1.45,1.44,1.44,68652.0,1.44,1.45,1.44,1.44,68652.0
2019-10-15 13:00:00,1.44,1.45,1.44,1.45,520636.0,1.44,1.45,1.44,1.45,520636.0
2019-10-15 13:05:00,1.45,1.45,1.44,1.45,155264.0,1.45,1.45,1.44,1.45,155264.0
2019-10-15 13:10:00,1.45,1.45,1.44,1.45,44988.0,1.45,1.45,1.44,1.45,44988.0
2019-10-15 13:15:00,1.45,1.45,1.44,1.44,187768.0,1.45,1.45,1.44,1.44,187768.0
2019-10-15 13:20:00,1.44,1.44,1.44,1.44,259924.0,1.44,1.44,1.44,1.44,259924.0
2019-10-15 13:25:00,1.44,1.44,1.44,1.44,116700.0,1.44,1.44,1.44,1.44,116700.0
2019-10-15 13:30:00,1.44,1.44,1.44,1.44,249032.0,1.44,1.44,1.44,1.44,249032.0
2019-10-15 13:35:00,1.44,1.45,1.44,1.44,419052.0,1.44,1.45,1.44,1.44,419052.0
2019-10-15 13:40:00,1.44,1.44,1.44,1.44,237092.0,1.44,1.44,1.44,1.44,237092.0
2019-10-15 13:45:00,1.44,1.44,1.44,1.44,127724.0,1.44,1.44,1.44,1.44,127724.0
2019-10-15 13:50:00,1.44,1.44,1.44,1.44,63520.0,1.44,1.44,1.44,1.44,63520.0
2019-10-15 13:55:00,1.44,1.44,1.44,1.44,454640.0,1.44,1.44,1.44,1.44,454640.0
2019-10-15 14:00:00,1.44,1.44,1.44,1.44,101868.0,1.44,1.44,1.44,1.44,101868.0
2019-10-15 14:05:00,1.44,1.44,1.44,1.44,87164.0,1.44,1.44,1.44,1.44,87164.0
2019-10-15 14:10:00,1.44,1.44,1.44,1.44,80108.0,1.44,1.44,1.44,1.44,80108.0
2019-10-15 14:15:00,1.44,1.44,1.44,1.44,285328.0,1.44,1.44,1.44,1.44,285328.0
2019-10-15 14:20:00,1.44,1.44,1.44,1.44,228080.0,1.44,1.44,1.44,1.44,228080.0
2019-10-15 14:25:00,1.44,1.44,1.44,1.44,235128.0,1.44,1.44,1.44,1.44,235128.0
2019-10-15 14:30:00,1.44,1.44,1.44,1.44,75248.0,1.44,1.44,1.44,1.44,75248.0
2019-10-15 14:35:00,1.44,1.44,1.44,1.44,170040.0,1.44,1.44,1.44,1.44,170040.0
2019-10-15 14:40:00,1.44,1.44,1.44,1.44,107748.0,1.44,1.44,1.44,1.44,107748.0
2019-10-15 14:45:00,1.44,1.44,1.44,1.44,92800.0,1.44,1.44,1.44,1.44,92800.0
2019-10-15 14:50:00,1.44,1.44,1.44,1.44,71264.0,1.44,1.44,1.44,1.44,71264.0
2019-10-15 14:55:00,1.44,1.44,1.42,1.42,977520.0,1.44,1.44,1.42,1.42,977520.0
2019-10-15 15:00:00,1.42,1.42,1.42,1.42,275068.0,1.42,1.42,1.42,1.42,275068.0
2019-10-15 15:05:00,1.42,1.42,1.41,1.41,405952.0,1.42,1.42,1.41,1.41,405952.0
2019-10-15 15:10:00,1.41,1.42,1.41,1.42,180960.0,1.41,1.42,1.41,1.42,180960.0
2019-10-15 15:15:00,1.41,1.42,1.41,1.42,223280.0,1.41,1.42,1.41,1.42,223280.0
2019-10-15 15:20:00,1.42,1.42,1.41,1.42,252208.0,1.42,1.42,1.41,1.42,252208.0
2019-10-15 15:25:00,1.42,1.42,1.41,1.42,104196.0,1.42,1.42,1.41,1.42,104196.0
2019-10-15 15:30:00,1.42,1.42,1.41,1.41,255920.0,1.42,1.42,1.41,1.41,255920.0
2019-10-15 15:35:00,1.41,1.42,1.41,1.42,201444.0,1.41,1.42,1.41,1.42,201444.0
2019-10-15 15:40:00,1.42,1.42,1.41,1.41,927596.0,1.42,1.42,1.41,1.41,927596.0
2019-10-15 15:45:00,1.41,1.42,1.41,1.41,379244.0,1.41,1.42,1.41,1.41,379244.0
2019-10-15 15:50:00,1.41,1.41,1.4,1.4,1022892.0,1.41,1.41,1.4,1.4,1022892.0
2019-10-15 15:55:00,1.4,1.41,1.4,1.4,1215628.0,1.4,1.41,1.4,1.4,1215628.0
2019-10-16 09:30:00,1.4,1.43,1.4,1.42,306184.0,1.4,1.43,1.4,1.42,306184.0
2019-10-16 09:35:00,1.42,1.44,1.42,1.43,319648.0,1.42,1.44,1.42,1.43,319648.0
2019-10-16 09:40:00,1.43,1.44,1.43,1.44,273408.0,1.43,1.44,1.43,1.44,273408.0
2019-10-16 09:45:00,1.44,1.44,1.43,1.43,258880.0,1.44,1.44,1.43,1.43,258880.0
2019-10-16 09:50:00,1.43,1.43,1.42,1.43,170048.0,1.43,1.43,1.42,1.43,170048.0
2019-10-16 09:55:00,1.43,1.43,1.42,1.43,200900.0,1.43,1.43,1.42,1.43,200900.0
2019-10-16 10:00:00,1.43,1.43,1.43,1.43,103588.0,1.43,1.43,1.43,1.43,103588.0
2019-10-16 10:05:00,1.43,1.43,1.42,1.42,197348.0,1.43,1.43,1.42,1.42,197348.0
2019-10-16 10:10:00,1.42,1.43,1.42,1.43,182000.0,1.42,1.43,1.42,1.43,182000.0
2019-10-16 10:15:00,1.43,1.44,1.43,1.43,221656.0,1.43,1.44,1.43,1.43,221656.0
2019-10-16 10:20:00,1.43,1.43,1.43,1.43,90016.0,1.43,1.43,1.43,1.43,90016.0
2019-10-16 10:25:00,1.43,1.44,1.43,1.44,170960.0,1.43,1.44,1.43,1.44,170960.0
2019-10-16 10:30:00,1.44,1.44,1.44,1.44,109656.0,1.44,1.44,1.44,1.44,109656.0
2019-10-16 10:35:00,1.44,1.45,1.43,1.44,309300.0,1.44,1.45,1.43,1.44,309300.0
2019-10-16 10:40:00,1.44,1.45,1.44,1.45,435868.0,1.44,1.45,1.44,1.45,435868.0
2019-10-16 10:45:00,1.45,1.46,1.45,1.45,340980.0,1.45,1.46,1.45,1.45,340980.0
2019-10-16 10:50:00,1.45,1.45,1.45,1.45,107784.0,1.45,1.45,1.45,1.45,107784.0
2019-10-16 10:55:00,1.45,1.46,1.45,1.45,82428.0,1.45,1.46,1.45,1.45,82428.0
2019-10-16 11:00:00,1.45,1.45,1.44,1.45,130160.0,1.45,1.45,1.44,1.45,130160.0
2019-10-16 11:05:00,1.45,1.45,1.45,1.45,116652.0,1.45,1.45,1.45,1.45,116652.0
2019-10-16 11:10:00,1.45,1.45,1.44,1.45,193904.0,1.45,1.45,1.44,1.45,193904.0
2019-10-16 11:15:00,1.45,1.45,1.44,1.45,122348.0,1.45,1.45,1.44,1.45,122348.0
2019-10-16 11:20:00,1.45,1.45,1.44,1.44,129132.0,1.45,1.45,1.44,1.44,129132.0
2019-10-16 11:25:00,1.44,1.44,1.43,1.43,548268.0,1.44,1.44,1.43,1.43,548268.0
2019-10-16 11:30:00,1.43,1.44,1.43,1.44,196936.0,1.43,1.44,1.43,1.44,196936.0
2019-10-16 11:35:00,1.44,1.44,1.44,1.44,144232.0,1.44,1.44,1.44,1.44,144232.0
2019-10-16 11:40:00,1.44,1.44,1.44,1.44,126468.0,1.44,1.44,1.44,1.44,126468.0
2019-10-16 11:45:00,1.44,1.45,1.44,1.45,91172.0,1.44,1.45,1.44,1.45,91172.0
2019-10-16 11:50:00,1.45,1.46,1.45,1.46,265136.0,1.45,1.46,1.45,1.46,265136.0
2019-10-16 11:55:00,1.46,1.46,1.46,1.46,77672.0,1.46,1.46,1.46,1.46,77672.0
2019-10-16 12:00:00,1.46,1.47,1.46,1.47,203440.0,1.46,1.47,1.46,1.47,203440.0
2019-10-16 12:05:00,1.47,1.47,1.46,1.47,90080.0,1.47,1.47,1.46,1.47,90080.0
2019-10-16 12:10:00,1.46,1.47,1.46,1.46,117064.0,1.46,1.47,1.46,1.46,117064.0
2019-10-16 12:15:00,1.46,1.46,1.46,1.46,97168.0,1.46,1.46,1.46,1.46,97168.0
2019-10-16 12:20:00,1.46,1.46,1.46,1.46,62224.0,1.46,1.46,1.46,1.46,62224.0
2019-10-16 12:25:00,1.46,1.46,1.46,1.46,68132.0,1.46,1.46,1.46,1.46,68132.0
2019-10-16 12:30:00,1.46,1.46,1.46,1.46,69952.0,1.46,1.46,1.46,1.46,69952.0
2019-10-16 12:35:00,1.46,1.47,1.46,1.47,111608.0,1.46,1.47,1.46,1.47,111608.0
2019-10-16 12:40:00,1.46,1.47,1.46,1.46,97056.0,1.46,1.47,1.46,1.46,97056.0
2019-10-16 12:45:00,1.46,1.47,1.46,1.46,167844.0,1.46,1.47,1.46,1.46,167844.0
2019-10-16 12:50:00,1.46,1.47,1.46,1.46,205352.0,1.46,1.47,1.46,1.46,205352.0
2019-10-16 12:55:00,1.46,1.46,1.45,1.46,130564.0,1.46,1.46,1.45,1.46,130564.0
2019-10-16 13:00:00,1.46,1.46,1.46,1.46,133596.0,1.46,1.46,1.46,1.46,133596.0
2019-10-16 13:05:00,1.46,1.46,1.46,1.46,44200.0,1.46,1.46,1.46,1.46,44200.0
2019-10-16 13:10:00,1.46,1.47,1.46,1.46,131908.0,1.46,1.47,1.46,1.46,131908.0
2019-10-16 13:15:00,1.46,1.47,1.46,1.46,90064.0,1.46,1.47,1.46,1.46,90064.0
2019-10-16 13:20:00,1.46,1.47,1.46,1.47,114736.0,1.46,1.47,1.46,1.47,114736.0
2019-10-16 13:25:00,1.46,1.47,1.46,1.46,99896.0,1.46,1.47,1.46,1.46,99896.0
2019-10-16 13:30:00,1.46,1.46,1.46,1.46,76544.0,1.46,1.46,1.46,1.46,76544.0
2019-10-16 13:35:00,1.46,1.46,1.46,1.46,24296.0,1.46,1.46,1.46,1.46,24296.0
2019-10-16 13:40:00,1.46,1.46,1.46,1.46,162184.0,1.46,1.46,1.46,1.46,162184.0
2019-10-16 13:45:00,1.46,1.46,1.46,1.46,50720.0,1.46,1.46,1.46,1.46,50720.0
2019-10-16 13:50:00,1.46,1.46,1.46,1.46,69168.0,1.46,1.46,1.46,1.46,69168.0
2019-10-16 13:55:00,1.46,1.46,1.46,1.46,146324.0,1.46,1.46,1.46,1.46,146324.0
2019-10-16 14:00:00,1.46,1.46,1.46,1.46,39980.0,1.46,1.46,1.46,1.46,39980.0
2019-10-16 14:05:00,1.46,1.46,1.46,1.46,70152.0,1.46,1.46,1.46,1.46,70152.0
2019-10-16 14:10:00,1.46,1.46,1.46,1.46,34776.0,1.46,1.46,1.46,1.46,34776.0
2019-10-16 14:15:00,1.46,1.47,1.46,1.47,138132.0,1.46,1.47,1.46,1.47,138132.0
2019-10-16 14:20:00,1.46,1.47,1.46,1.46,112860.0,1.46,1.47,1.46,1.46,112860.0
2019-10-16 14:25:00,1.46,1.46,1.46,1.46,108656.0,1.46,1.46,1.46,1.46,108656.0
2019-10-16 14:30:00,1.46,1.46,1.46,1.46,52688.0,1.46,1.46,1.46,1.46,52688.0
2019-10-16 14:35:00,1.46,1.47,1.46,1.46,152256.0,1.46,1.47,1.46,1.46,152256.0
2019-10-16 14:40:00,1.47,1.47,1.46,1.47,54736.0,1.47,1.47,1.46,1.47,54736.0
2019-10-16 14:45:00,1.47,1.47,1.46,1.47,155652.0,1.47,1.47,1.46,1.47,155652.0
2019-10-16 14:50:00,1.47,1.47,1.46,1.47,74500.0,1.47,1.47,1.46,1.47,74500.0
2019-10-16 14:55:00,1.47,1.47,1.47,1.47,102440.0,1.47,1.47,1.47,1.47,102440.0
2019-10-16 15:00:00,1.47,1.48,1.47,1.48,460488.0,1.47,1.48,1.47,1.48,460488.0
2019-10-16 15:05:00,1.48,1.48,1.47,1.47,266124.0,1.48,1.48,1.47,1.47,266124.0
2019-10-16 15:10:00,1.47,1.48,1.47,1.47,79152.0,1.47,1.48,1.47,1.47,79152.0
2019-10-16 15:15:00,1.47,1.48,1.47,1.47,84420.0,1.47,1.48,1.47,1.47,84420.0
2019-10-16 15:20:00,1.47,1.48,1.47,1.47,111996.0,1.47,1.48,1.47,1.47,111996.0
2019-10-16 15:25:00,1.47,1.48,1.47,1.48,262600.0,1.47,1.48,1.47,1.48,262600.0
2019-10-16 15:30:00,1.48,1.48,1.47,1.47,379140.0,1.48,1.48,1.47,1.47,379140.0
2019-10-16 15:35:00,1.47,1.48,1.47,1.48,136604.0,1.47,1.48,1.47,1.48,136604.0
2019-10-16 15:40:00,1.47,1.48,1.47,1.47,152488.0,1.47,1.48,1.47,1.47,152488.0
2019-10-16 15:45:00,1.48,1.48,1.47,1.47,343424.0,1.48,1.48,1.47,1.47,343424.0
2019-10-16 15:50:00,1.47,1.47,1.47,1.47,446436.0,1.47,1.47,1.47,1.47,446436.0
2019-10-16 15:55:00,1.47,1.47,1.46,1.47,1155648.0,1.47,1.47,1.46,1.47,1155648.0
2019-10-17 09:30:00,1.47,1.48,1.46,1.46,291688.0,1.47,1.48,1.46,1.46,291688.0
2019-10-17 09:35:00,1.46,1.48,1.45,1.48,373656.0,1.46,1.48,1.45,1.48,373656.0
2019-10-17 09:40:00,1.48,1.48,1.47,1.47,157112.0,1.48,1.48,1.47,1.47,157112.0
2019-10-17 09:45:00,1.48,1.49,1.47,1.48,600268.0,1.48,1.49,1.47,1.48,600268.0
2019-10-17 09:50:00,1.48,1.48,1.46,1.46,286216.0,1.48,1.48,1.46,1.46,286216.0
2019-10-17 09:55:00,1.46,1.47,1.46,1.46,183084.0,1.46,1.47,1.46,1.46,183084.0
2019-10-17 10:00:00,1.46,1.47,1.46,1.47,87560.0,1.46,1.47,1.46,1.47,87560.0
2019-10-17 10:05:00,1.46,1.47,1.46,1.47,181260.0,1.46,1.47,1.46,1.47,181260.0
2019-10-17 10:10:00,1.47,1.47,1.47,1.47,206744.0,1.47,1.47,1.47,1.47,206744.0
2019-10-17 10:15:00,1.47,1.48,1.47,1.48,103292.0,1.47,1.48,1.47,1.48,103292.0
2019-10-17 10:20:00,1.48,1.48,1.48,1.48,91524.0,1.48,1.48,1.48,1.48,91524.0
2019-10-17 10:25:00,1.48,1.49,1.48,1.48,236212.0,1.48,1.49,1.48,1.48,236212.0
2019-10-17 10:30:00,1.48,1.48,1.48,1.48,109604.0,1.48,1.48,1.48,1.48,109604.0
2019-10-17 10:35:00,1.48,1.48,1.48,1.48,64512.0,1.48,1.48,1.48,1.48,64512.0
2019-10-17 10:40:00,1.48,1.48,1.48,1.48,68308.0,1.48,1.48,1.48,1.48,68308.0
2019-10-17 10:45:00,1.48,1.48,1.47,1.47,100528.0,1.48,1.48,1.47,1.47,100528.0
2019-10-17 10:50:00,1.47,1.48,1.46,1.47,410360.0,1.47,1.48,1.46,1.47,410360.0
2019-10-17 10:55:00,1.47,1.48,1.47,1.48,212344.0,1.47,1.48,1.47,1.48,212344.0
2019-10-17 11:00:00,1.48,1.48,1.47,1.48,130180.0,1.48,1.48,1.47,1.48,130180.0
2019-10-17 11:05:00,1.48,1.48,1.48,1.48,72272.0,1.48,1.48,1.48,1.48,72272.0
2019-10-17 11:10:00,1.48,1.48,1.48,1.48,29556.0,1.48,1.48,1.48,1.48,29556.0
2019-10-17 11:15:00,1.48,1.49,1.48,1.49,308008.0,1.48,1.49,1.48,1.49,308008.0
2019-10-17 11:20:00,1.48,1.49,1.48,1.49,82768.0,1.48,1.49,1.48,1.49,82768.0
2019-10-17 11:25:00,1.49,1.49,1.48,1.49,70940.0,1.49,1.49,1.48,1.49,70940.0
2019-10-17 11:30:00,1.49,1.49,1.48,1.48,103140.0,1.49,1.49,1.48,1.48,103140.0
2019-10-17 11:35:00,1.49,1.49,1.48,1.49,164332.0,1.49,1.49,1.48,1.49,164332.0
2019-10-17 11:40:00,1.49,1.49,1.49,1.49,170444.0,1.49,1.49,1.49,1.49,170444.0
2019-10-17 11:45:00,1.49,1.49,1.49,1.49,138260.0,1.49,1.49,1.49,1.49,138260.0
2019-10-17 11:50:00,1.49,1.49,1.47,1.48,311516.0,1.49,1.49,1.47,1.48,311516.0
2019-10-17 11:55:00,1.48,1.48,1.48,1.48,87488.0,1.48,1.48,1.48,1.48,87488.0
2019-10-17 12:00:00,1.48,1.48,1.47,1.48,86068.0,1.48,1.48,1.47,1.48,86068.0
2019-10-17 12:05:00,1.48,1.49,1.47,1.49,128156.0,1.48,1.49,1.47,1.49,128156.0
2019-10-17 12:10:00,1.48,1.49,1.48,1.48,21280.0,1.48,1.49,1.48,1.48,21280.0
2019-10-17 12:15:00,1.49,1.49,1.48,1.48,94248.0,1.49,1.49,1.48,1.48,94248.0
2019-10-17 12:20:00,1.48,1.49,1.48,1.49,90916.0,1.48,1.49,1.48,1.49,90916.0
2019-10-17 12:25:00,1.49,1.49,1.48,1.49,44228.0,1.49,1.49,1.48,1.49,44228.0
2019-10-17 12:30:00,1.48,1.49,1.48,1.49,144320.0,1.48,1.49,1.48,1.49,144320.0
2019-10-17 12:35:00,1.48,1.49,1.48,1.48,42800.0,1.48,1.49,1.48,1.48,42800.0
2019-10-17 12:40:00,1.49,1.49,1.48,1.49,40436.0,1.49,1.49,1.48,1.49,40436.0
2019-10-17 12:45:00,1.49,1.49,1.49,1.49,102436.0,1.49,1.49,1.49,1.49,102436.0
2019-10-17 12:50:00,1.49,1.49,1.49,1.49,162768.0,1.49,1.49,1.49,1.49,162768.0
2019-10-17 12:55:00,1.49,1.49,1.49,1.49,39600.0,1.49,1.49,1.49,1.49,39600.0
2019-10-17 13:00:00,1.49,1.49,1.49,1.49,21860.0,1.49,1.49,1.49,1.49,21860.0
2019-10-17 13:05:00,1.49,1.49,1.49,1.49,106320.0,1.49,1.49,1.49,1.49,106320.0
2019-10-17 13:10:00,1.49,1.49,1.49,1.49,35108.0,1.49,1.49,1.49,1.49,35108.0
2019-10-17 13:15:00,1.49,1.49,1.49,1.49,46836.0,1.49,1.49,1.49,1.49,46836.0
2019-10-17 13:20:00,1.49,1.49,1.48,1.48,97924.0,1.49,1.49,1.48,1.48,97924.0
2019-10-17 13:25:00,1.48,1.49,1.48,1.48,49708.0,1.48,1.49,1.48,1.48,49708.0
2019-10-17 13:30:00,1.48,1.48,1.48,1.48,206948.0,1.48,1.48,1.48,1.48,206948.0
2019-10-17 13:35:00,1.48,1.48,1.48,1.48,111388.0,1.48,1.48,1.48,1.48,111388.0
2019-10-17 13:40:00,1.48,1.48,1.48,1.48,35908.0,1.48,1.48,1.48,1.48,35908.0
2019-10-17 13:45:00,1.48,1.49,1.48,1.48,113344.0,1.48,1.49,1.48,1.48,113344.0
2019-10-17 13:50:00,1.49,1.49,1.48,1.48,16776.0,1.49,1.49,1.48,1.48,16776.0
2019-10-17 13:55:00,1.49,1.49,1.48,1.49,22968.0,1.49,1.49,1.48,1.49,22968.0
2019-10-17 14:00:00,1.49,1.49,1.48,1.48,53784.0,1.49,1.49,1.48,1.48,53784.0
2019-10-17 14:05:00,1.48,1.48,1.48,1.48,99140.0,1.48,1.48,1.48,1.48,99140.0
2019-10-17 14:10:00,1.48,1.48,1.48,1.48,51088.0,1.48,1.48,1.48,1.48,51088.0
2019-10-17 14:15:00,1.48,1.49,1.48,1.49,72332.0,1.48,1.49,1.48,1.49,72332.0
2019-10-17 14:20:00,1.48,1.49,1.48,1.48,40380.0,1.48,1.49,1.48,1.48,40380.0
2019-10-17 14:25:00,1.49,1.49,1.48,1.49,21056.0,1.49,1.49,1.48,1.49,21056.0
2019-10-17 14:30:00,1.49,1.49,1.48,1.49,60188.0,1.49,1.49,1.48,1.49,60188.0
2019-10-17 14:35:00,1.48,1.49,1.48,1.49,118412.0,1.48,1.49,1.48,1.49,118412.0
2019-10-17 14:40:00,1.49,1.49,1.49,1.49,24400.0,1.49,1.49,1.49,1.49,24400.0
2019-10-17 14:45:00,1.49,1.49,1.49,1.49,58584.0,1.49,1.49,1.49,1.49,58584.0
2019-10-17 14:50:00,1.49,1.49,1.49,1.49,380400.0,1.49,1.49,1.49,1.49,380400.0
2019-10-17 14:55:00,1.49,1.5,1.49,1.5,174040.0,1.49,1.5,1.49,1.5,174040.0
2019-10-17 15:00:00,1.5,1.5,1.49,1.5,146204.0,1.5,1.5,1.49,1.5,146204.0
2019-10-17 15:05:00,1.5,1.5,1.5,1.5,183524.0,1.5,1.5,1.5,1.5,183524.0
2019-10-17 15:10:00,1.5,1.5,1.5,1.5,101884.0,1.5,1.5,1.5,1.5,101884.0
2019-10-17 15:15:00,1.5,1.5,1.5,1.5,81748.0,1.5,1.5,1.5,1.5,81748.0
2019-10-17 15:20:00,1.5,1.5,1.5,1.5,123252.0,1.5,1.5,1.5,1.5,123252.0
2019-10-17 15:25:00,1.5,1.5,1.5,1.5,78728.0,1.5,1.5,1.5,1.5,78728.0
2019-10-17 15:30:00,1.5,1.5,1.5,1.5,211832.0,1.5,1.5,1.5,1.5,211832.0
2019-10-17 15:35:00,1.5,1.5,1.49,1.49,399308.0,1.5,1.5,1.49,1.49,399308.0
2019-10-17 15:40:00,1.49,1.5,1.49,1.5,198312.0,1.49,1.5,1.49,1.5,198312.0
2019-10-17 15:45:00,1.49,1.5,1.49,1.5,183080.0,1.49,1.5,1.49,1.5,183080.0
2019-10-17 15:50:00,1.5,1.5,1.49,1.5,606300.0,1.5,1.5,1.49,1.5,606300.0
2019-10-17 15:55:00,1.5,1.51,1.5,1.51,1796244.0,1.5,1.51,1.5,1.51,1796244.0
2019-10-18 09:30:00,1.51,1.51,1.49,1.49,421880.0,1.51,1.51,1.49,1.49,421880.0
2019-10-18 09:35:00,1.49,1.5,1.48,1.48,287360.0,1.49,1.5,1.48,1.48,287360.0
2019-10-18 09:40:00,1.48,1.49,1.48,1.49,371168.0,1.48,1.49,1.48,1.49,371168.0
2019-10-18 09:45:00,1.49,1.49,1.48,1.49,226216.0,1.49,1.49,1.48,1.49,226216.0
2019-10-18 09:50:00,1.49,1.51,1.49,1.5,178200.0,1.49,1.51,1.49,1.5,178200.0
2019-10-18 09:55:00,1.5,1.5,1.49,1.5,110836.0,1.5,1.5,1.49,1.5,110836.0
2019-10-18 10:00:00,1.5,1.5,1.49,1.49,46344.0,1.5,1.5,1.49,1.49,46344.0
2019-10-18 10:05:00,1.49,1.49,1.49,1.49,80912.0,1.49,1.49,1.49,1.49,80912.0
2019-10-18 10:10:00,1.49,1.49,1.48,1.48,218756.0,1.49,1.49,1.48,1.48,218756.0
2019-10-18 10:15:00,1.48,1.48,1.48,1.48,171360.0,1.48,1.48,1.48,1.48,171360.0
2019-10-18 10:20:00,1.48,1.48,1.48,1.48,165460.0,1.48,1.48,1.48,1.48,165460.0
2019-10-18 10:25:00,1.48,1.48,1.48,1.48,169216.0,1.48,1.48,1.48,1.48,169216.0
2019-10-18 10:30:00,1.48,1.49,1.48,1.49,83976.0,1.48,1.49,1.48,1.49,83976.0
2019-10-18 10:35:00,1.49,1.49,1.48,1.48,66796.0,1.49,1.49,1.48,1.48,66796.0
2019-10-18 10:40:00,1.48,1.49,1.48,1.48,147984.0,1.48,1.49,1.48,1.48,147984.0
2019-10-18 10:45:00,1.48,1.49,1.48,1.48,33432.0,1.48,1.49,1.48,1.48,33432.0
2019-10-18 10:50:00,1.48,1.49,1.48,1.49,139592.0,1.48,1.49,1.48,1.49,139592.0
2019-10-18 10:55:00,1.48,1.49,1.48,1.48,17204.0,1.48,1.49,1.48,1.48,17204.0
2019-10-18 11:00:00,1.49,1.49,1.48,1.48,127452.0,1.49,1.49,1.48,1.48,127452.0
2019-10-18 11:05:00,1.49,1.49,1.48,1.48,193456.0,1.49,1.49,1.48,1.48,193456.0
2019-10-18 11:10:00,1.48,1.48,1.48,1.48,193300.0,1.48,1.48,1.48,1.48,193300.0
2019-10-18 11:15:00,1.48,1.48,1.47,1.48,196996.0,1.48,1.48,1.47,1.48,196996.0
2019-10-18 11:20:00,1.48,1.48,1.48,1.48,36672.0,1.48,1.48,1.48,1.48,36672.0
2019-10-18 11:25:00,1.48,1.48,1.48,1.48,57344.0,1.48,1.48,1.48,1.48,57344.0
2019-10-18 11:30:00,1.48,1.48,1.48,1.48,49404.0,1.48,1.48,1.48,1.48,49404.0
2019-10-18 11:35:00,1.48,1.48,1.48,1.48,44804.0,1.48,1.48,1.48,1.48,44804.0
2019-10-18 11:40:00,1.48,1.48,1.47,1.47,81228.0,1.48,1.48,1.47,1.47,81228.0
2019-10-18 11:45:00,1.47,1.48,1.47,1.48,32244.0,1.47,1.48,1.47,1.48,32244.0
2019-10-18 11:50:00,1.47,1.48,1.46,1.46,340716.0,1.47,1.48,1.46,1.46,340716.0
2019-10-18 11:55:00,1.46,1.47,1.46,1.46,75424.0,1.46,1.47,1.46,1.46,75424.0
2019-10-18 12:00:00,1.46,1.47,1.45,1.45,438268.0,1.46,1.47,1.45,1.45,438268.0
2019-10-18 12:05:00,1.45,1.45,1.44,1.45,261164.0,1.45,1.45,1.44,1.45,261164.0
2019-10-18 12:10:00,1.45,1.45,1.44,1.45,120660.0,1.45,1.45,1.44,1.45,120660.0
2019-10-18 12:15:00,1.45,1.45,1.45,1.45,111084.0,1.45,1.45,1.45,1.45,111084.0
2019-10-18 12:20:00,1.45,1.46,1.45,1.45,112128.0,1.45,1.46,1.45,1.45,112128.0
2019-10-18 12:25:00,1.45,1.45,1.45,1.45,177448.0,1.45,1.45,1.45,1.45,177448.0
2019-10-18 12:30:00,1.45,1.46,1.45,1.46,42956.0,1.45,1.46,1.45,1.46,42956.0
2019-10-18 12:35:00,1.46,1.46,1.46,1.46,81716.0,1.46,1.46,1.46,1.46,81716.0
2019-10-18 12:40:00,1.46,1.46,1.46,1.46,91408.0,1.46,1.46,1.46,1.46,91408.0
2019-10-18 12:45:00,1.46,1.46,1.46,1.46,50144.0,1.46,1.46,1.46,1.46,50144.0
2019-10-18 12:50:00,1.46,1.46,1.46,1.46,73644.0,1.46,1.46,1.46,1.46,73644.0
2019-10-18 12:55:00,1.46,1.47,1.46,1.46,70056.0,1.46,1.47,1.46,1.46,70056.0
2019-10-18 13:00:00,1.46,1.47,1.46,1.46,33800.0,1.46,1.47,1.46,1.46,33800.0
2019-10-18 13:05:00,1.46,1.47,1.46,1.46,47276.0,1.46,1.47,1.46,1.46,47276.0
2019-10-18 13:10:00,1.47,1.47,1.46,1.46,64828.0,1.47,1.47,1.46,1.46,64828.0
2019-10-18 13:15:00,1.46,1.46,1.46,1.46,23600.0,1.46,1.46,1.46,1.46,23600.0
2019-10-18 13:20:00,1.46,1.47,1.46,1.46,53564.0,1.46,1.47,1.46,1.46,53564.0
2019-10-18 13:25:00,1.46,1.46,1.46,1.46,45908.0,1.46,1.46,1.46,1.46,45908.0
2019-10-18 13:30:00,1.46,1.46,1.46,1.46,48000.0,1.46,1.46,1.46,1.46,48000.0
2019-10-18 13:35:00,1.46,1.46,1.46,1.46,55684.0,1.46,1.46,1.46,1.46,55684.0
2019-10-18 13:40:00,1.46,1.47,1.46,1.47,111032.0,1.46,1.47,1.46,1.47,111032.0
2019-10-18 13:45:00,1.47,1.47,1.47,1.47,38712.0,1.47,1.47,1.47,1.47,38712.0
2019-10-18 13:50:00,1.47,1.47,1.47,1.47,28400.0,1.47,1.47,1.47,1.47,28400.0
2019-10-18 13:55:00,1.47,1.47,1.47,1.47,53200.0,1.47,1.47,1.47,1.47,53200.0
2019-10-18 14:00:00,1.47,1.47,1.47,1.47,24884.0,1.47,1.47,1.47,1.47,24884.0
2019-10-18 14:05:00,1.47,1.47,1.47,1.47,55860.0,1.47,1.47,1.47,1.47,55860.0
2019-10-18 14:10:00,1.47,1.47,1.47,1.47,44600.0,1.47,1.47,1.47,1.47,44600.0
2019-10-18 14:15:00,1.47,1.47,1.47,1.47,60884.0,1.47,1.47,1.47,1.47,60884.0
2019-10-18 14:20:00,1.47,1.47,1.47,1.47,14924.0,1.47,1.47,1.47,1.47,14924.0
2019-10-18 14:25:00,1.47,1.47,1.47,1.47,31820.0,1.47,1.47,1.47,1.47,31820.0
2019-10-18 14:30:00,1.47,1.47,1.47,1.47,49668.0,1.47,1.47,1.47,1.47,49668.0
2019-10-18 14:35:00,1.47,1.47,1.47,1.47,120468.0,1.47,1.47,1.47,1.47,120468.0
2019-10-18 14:40:00,1.47,1.47,1.47,1.47,79872.0,1.47,1.47,1.47,1.47,79872.0
2019-10-18 14:45:00,1.47,1.47,1.47,1.47,78688.0,1.47,1.47,1.47,1.47,78688.0
2019-10-18 14:50:00,1.47,1.48,1.47,1.47,257812.0,1.47,1.48,1.47,1.47,257812.0
2019-10-18 14:55:00,1.48,1.48,1.47,1.48,26608.0,1.48,1.48,1.47,1.48,26608.0
2019-10-18 15:00:00,1.48,1.48,1.47,1.48,193660.0,1.48,1.48,1.47,1.48,193660.0
2019-10-18 15:05:00,1.48,1.49,1.48,1.48,151104.0,1.48,1.49,1.48,1.48,151104.0
2019-10-18 15:10:00,1.49,1.49,1.48,1.49,157392.0,1.49,1.49,1.48,1.49,157392.0
2019-10-18 15:15:00,1.48,1.49,1.48,1.48,79964.0,1.48,1.49,1.48,1.48,79964.0
2019-10-18 15:20:00,1.48,1.48,1.48,1.48,96252.0,1.48,1.48,1.48,1.48,96252.0
2019-10-18 15:25:00,1.48,1.48,1.48,1.48,98504.0,1.48,1.48,1.48,1.48,98504.0
2019-10-18 15:30:00,1.48,1.49,1.48,1.49,124588.0,1.48,1.49,1.48,1.49,124588.0
2019-10-18 15:35:00,1.49,1.49,1.48,1.49,85744.0,1.49,1.49,1.48,1.49,85744.0
2019-10-18 15:40:00,1.49,1.49,1.48,1.49,214068.0,1.49,1.49,1.48,1.49,214068.0
2019-10-18 15:45:00,1.49,1.49,1.49,1.49,543684.0,1.49,1.49,1.49,1.49,543684.0
2019-10-18 15:50:00,1.49,1.49,1.49,1.49,578880.0,1.49,1.49,1.49,1.49,578880.0
2019-10-18 15:55:00,1.49,1.49,1.49,1.49,1017976.0,1.49,1.49,1.49,1.49,1017976.0
2019-10-21 09:30:00,1.5,1.52,1.49,1.5,530592.0,1.5,1.52,1.49,1.5,530592.0
2019-10-21 09:35:00,1.5,1.54,1.5,1.54,516828.0,1.5,1.54,1.5,1.54,516828.0
2019-10-21 09:40:00,1.53,1.54,1.51,1.51,376596.0,1.53,1.54,1.51,1.51,376596.0
2019-10-21 09:45:00,1.51,1.52,1.51,1.51,183512.0,1.51,1.52,1.51,1.51,183512.0
2019-10-21 09:50:00,1.51,1.53,1.51,1.52,205828.0,1.51,1.53,1.51,1.52,205828.0
2019-10-21 09:55:00,1.52,1.52,1.51,1.51,156620.0,1.52,1.52,1.51,1.51,156620.0
2019-10-21 10:00:00,1.51,1.51,1.5,1.5,98364.0,1.51,1.51,1.5,1.5,98364.0
2019-10-21 10:05:00,1.5,1.5,1.49,1.5,149788.0,1.5,1.5,1.49,1.5,149788.0
2019-10-21 10:10:00,1.5,1.5,1.49,1.49,202732.0,1.5,1.5,1.49,1.49,202732.0
2019-10-21 10:15:00,1.49,1.51,1.49,1.51,234740.0,1.49,1.51,1.49,1.51,234740.0
2019-10-21 10:20:00,1.51,1.51,1.51,1.51,157392.0,1.51,1.51,1.51,1.51,157392.0
2019-10-21 10:25:00,1.51,1.51,1.51,1.51,67492.0,1.51,1.51,1.51,1.51,67492.0
2019-10-21 10:30:00,1.51,1.51,1.5,1.5,135404.0,1.51,1.51,1.5,1.5,135404.0
2019-10-21 10:35:00,1.5,1.5,1.5,1.5,117984.0,1.5,1.5,1.5,1.5,117984.0
2019-10-21 10:40:00,1.5,1.5,1.5,1.5,130600.0,1.5,1.5,1.5,1.5,130600.0
2019-10-21 10:45:00,1.5,1.5,1.5,1.5,52604.0,1.5,1.5,1.5,1.5,52604.0
2019-10-21 10:50:00,1.5,1.5,1.49,1.5,105736.0,1.5,1.5,1.49,1.5,105736.0
2019-10-21 10:55:00,1.49,1.5,1.49,1.49,118272.0,1.49,1.5,1.49,1.49,118272.0
2019-10-21 11:00:00,1.49,1.49,1.49,1.49,122248.0,1.49,1.49,1.49,1.49,122248.0
2019-10-21 11:05:00,1.49,1.5,1.49,1.5,158420.0,1.49,1.5,1.49,1.5,158420.0
2019-10-21 11:10:00,1.5,1.5,1.5,1.5,46060.0,1.5,1.5,1.5,1.5,46060.0
2019-10-21 11:15:00,1.5,1.5,1.5,1.5,100244.0,1.5,1.5,1.5,1.5,100244.0
2019-10-21 11:20:00,1.5,1.5,1.5,1.5,77588.0,1.5,1.5,1.5,1.5,77588.0
2019-10-21 11:25:00,1.5,1.51,1.5,1.51,70476.0,1.5,1.51,1.5,1.51,70476.0
2019-10-21 11:30:00,1.51,1.51,1.51,1.51,76360.0,1.51,1.51,1.51,1.51,76360.0
2019-10-21 11:35:00,1.51,1.51,1.5,1.51,349236.0,1.51,1.51,1.5,1.51,349236.0
2019-10-21 11:40:00,1.51,1.51,1.51,1.51,71688.0,1.51,1.51,1.51,1.51,71688.0
2019-10-21 11:45:00,1.51,1.51,1.51,1.51,96440.0,1.51,1.51,1.51,1.51,96440.0
2019-10-21 11:50:00,1.51,1.51,1.51,1.51,40904.0,1.51,1.51,1.51,1.51,40904.0
2019-10-21 11:55:00,1.51,1.52,1.51,1.52,85540.0,1.51,1.52,1.51,1.52,85540.0
2019-10-21 12:00:00,1.52,1.52,1.51,1.51,144512.0,1.52,1.52,1.51,1.51,144512.0
2019-10-21 12:05:00,1.51,1.51,1.51,1.51,114956.0,1.51,1.51,1.51,1.51,114956.0
2019-10-21 12:10:00,1.51,1.51,1.51,1.51,40000.0,1.51,1.51,1.51,1.51,40000.0
2019-10-21 12:15:00,1.51,1.51,1.5,1.51,84444.0,1.51,1.51,1.5,1.51,84444.0
2019-10-21 12:20:00,1.5,1.51,1.5,1.5,226600.0,1.5,1.51,1.5,1.5,226600.0
2019-10-21 12:25:00,1.5,1.5,1.49,1.49,369604.0,1.5,1.5,1.49,1.49,369604.0
2019-10-21 12:30:00,1.49,1.49,1.49,1.49,154704.0,1.49,1.49,1.49,1.49,154704.0
2019-10-21 12:35:00,1.49,1.5,1.49,1.5,363728.0,1.49,1.5,1.49,1.5,363728.0
2019-10-21 12:40:00,1.5,1.5,1.49,1.49,169028.0,1.5,1.5,1.49,1.49,169028.0
2019-10-21 12:45:00,1.49,1.49,1.48,1.49,378460.0,1.49,1.49,1.48,1.49,378460.0
2019-10-21 12:50:00,1.49,1.49,1.48,1.49,235592.0,1.49,1.49,1.48,1.49,235592.0
2019-10-21 12:55:00,1.48,1.49,1.48,1.49,155024.0,1.48,1.49,1.48,1.49,155024.0
2019-10-21 13:00:00,1.49,1.49,1.48,1.49,59956.0,1.49,1.49,1.48,1.49,59956.0
2019-10-21 13:05:00,1.49,1.49,1.48,1.48,50140.0,1.49,1.49,1.48,1.48,50140.0
2019-10-21 13:10:00,1.48,1.48,1.48,1.48,129864.0,1.48,1.48,1.48,1.48,129864.0
2019-10-21 13:15:00,1.48,1.48,1.48,1.48,120400.0,1.48,1.48,1.48,1.48,120400.0
2019-10-21 13:20:00,1.48,1.48,1.48,1.48,52036.0,1.48,1.48,1.48,1.48,52036.0
2019-10-21 13:25:00,1.48,1.48,1.46,1.46,673724.0,1.48,1.48,1.46,1.46,673724.0
2019-10-21 13:30:00,1.47,1.47,1.46,1.46,163676.0,1.47,1.47,1.46,1.46,163676.0
2019-10-21 13:35:00,1.46,1.47,1.46,1.46,318208.0,1.46,1.47,1.46,1.46,318208.0
2019-10-21 13:40:00,1.46,1.46,1.46,1.46,124388.0,1.46,1.46,1.46,1.46,124388.0
2019-10-21 13:45:00,1.46,1.46,1.46,1.46,36796.0,1.46,1.46,1.46,1.46,36796.0
2019-10-21 13:50:00,1.46,1.46,1.46,1.46,79624.0,1.46,1.46,1.46,1.46,79624.0
2019-10-21 13:55:00,1.46,1.47,1.46,1.47,108076.0,1.46,1.47,1.46,1.47,108076.0
2019-10-21 14:00:00,1.47,1.47,1.47,1.47,53876.0,1.47,1.47,1.47,1.47,53876.0
2019-10-21 14:05:00,1.47,1.47,1.46,1.47,56728.0,1.47,1.47,1.46,1.47,56728.0
2019-10-21 14:10:00,1.46,1.47,1.46,1.47,28060.0,1.46,1.47,1.46,1.47,28060.0
2019-10-21 14:15:00,1.47,1.47,1.47,1.47,277776.0,1.47,1.47,1.47,1.47,277776.0
2019-10-21 14:20:00,1.47,1.47,1.46,1.46,268988.0,1.47,1.47,1.46,1.46,268988.0
2019-10-21 14:25:00,1.47,1.47,1.46,1.46,66436.0,1.47,1.47,1.46,1.46,66436.0
2019-10-21 14:30:00,1.46,1.47,1.46,1.47,83180.0,1.46,1.47,1.46,1.47,83180.0
2019-10-21 14:35:00,1.46,1.47,1.46,1.46,30800.0,1.46,1.47,1.46,1.46,30800.0
2019-10-21 14:40:00,1.46,1.47,1.46,1.47,175972.0,1.46,1.47,1.46,1.47,175972.0
2019-10-21 14:45:00,1.47,1.47,1.46,1.47,216364.0,1.47,1.47,1.46,1.47,216364.0
2019-10-21 14:50:00,1.47,1.47,1.46,1.46,214812.0,1.47,1.47,1.46,1.46,214812.0
2019-10-21 14:55:00,1.46,1.47,1.46,1.47,74228.0,1.46,1.47,1.46,1.47,74228.0
2019-10-21 15:00:00,1.47,1.47,1.47,1.47,58684.0,1.47,1.47,1.47,1.47,58684.0
2019-10-21 15:05:00,1.47,1.47,1.47,1.47,26900.0,1.47,1.47,1.47,1.47,26900.0
2019-10-21 15:10:00,1.47,1.47,1.47,1.47,68616.0,1.47,1.47,1.47,1.47,68616.0
2019-10-21 15:15:00,1.47,1.47,1.47,1.47,77972.0,1.47,1.47,1.47,1.47,77972.0
2019-10-21 15:20:00,1.47,1.47,1.47,1.47,84620.0,1.47,1.47,1.47,1.47,84620.0
2019-10-21 15:25:00,1.47,1.48,1.47,1.48,141380.0,1.47,1.48,1.47,1.48,141380.0
2019-10-21 15:30:00,1.48,1.48,1.47,1.48,168920.0,1.48,1.48,1.47,1.48,168920.0
2019-10-21 15:35:00,1.48,1.48,1.48,1.48,102696.0,1.48,1.48,1.48,1.48,102696.0
2019-10-21 15:40:00,1.48,1.48,1.48,1.48,182464.0,1.48,1.48,1.48,1.48,182464.0
2019-10-21 15:45:00,1.48,1.48,1.48,1.48,379332.0,1.48,1.48,1.48,1.48,379332.0
2019-10-21 15:50:00,1.48,1.48,1.48,1.48,251544.0,1.48,1.48,1.48,1.48,251544.0
2019-10-21 15:55:00,1.48,1.48,1.48,1.48,1031420.0,1.48,1.48,1.48,1.48,1031420.0
2019-10-22 09:30:00,1.48,1.52,1.48,1.51,324480.0,1.48,1.52,1.48,1.51,324480.0
2019-10-22 09:35:00,1.51,1.51,1.5,1.51,227080.0,1.51,1.51,1.5,1.51,227080.0
2019-10-22 09:40:00,1.51,1.51,1.51,1.51,297692.0,1.51,1.51,1.51,1.51,297692.0
2019-10-22 09:45:00,1.51,1.52,1.51,1.51,237608.0,1.51,1.52,1.51,1.51,237608.0
2019-10-22 09:50:00,1.51,1.51,1.51,1.51,176056.0,1.51,1.51,1.51,1.51,176056.0
2019-10-22 09:55:00,1.51,1.53,1.51,1.52,214140.0,1.51,1.53,1.51,1.52,214140.0
2019-10-22 10:00:00,1.52,1.52,1.51,1.51,226816.0,1.52,1.52,1.51,1.51,226816.0
2019-10-22 10:05:00,1.51,1.51,1.51,1.51,143584.0,1.51,1.51,1.51,1.51,143584.0
2019-10-22 10:10:00,1.52,1.52,1.51,1.51,187068.0,1.52,1.52,1.51,1.51,187068.0
2019-10-22 10:15:00,1.52,1.52,1.51,1.51,205948.0,1.52,1.52,1.51,1.51,205948.0
2019-10-22 10:20:00,1.51,1.52,1.51,1.52,81376.0,1.51,1.52,1.51,1.52,81376.0
2019-10-22 10:25:00,1.52,1.52,1.52,1.52,173936.0,1.52,1.52,1.52,1.52,173936.0
2019-10-22 10:30:00,1.52,1.53,1.52,1.52,90932.0,1.52,1.53,1.52,1.52,90932.0
2019-10-22 10:35:00,1.52,1.53,1.52,1.53,125272.0,1.52,1.53,1.52,1.53,125272.0
2019-10-22 10:40:00,1.53,1.53,1.52,1.52,194740.0,1.53,1.53,1.52,1.52,194740.0
2019-10-22 10:45:00,1.52,1.53,1.52,1.53,48432.0,1.52,1.53,1.52,1.53,48432.0
2019-10-22 10:50:00,1.53,1.54,1.53,1.53,102152.0,1.53,1.54,1.53,1.53,102152.0
2019-10-22 10:55:00,1.54,1.55,1.53,1.55,195504.0,1.54,1.55,1.53,1.55,195504.0
2019-10-22 11:00:00,1.54,1.55,1.53,1.54,191744.0,1.54,1.55,1.53,1.54,191744.0
2019-10-22 11:05:00,1.54,1.55,1.54,1.54,80924.0,1.54,1.55,1.54,1.54,80924.0
2019-10-22 11:10:00,1.55,1.55,1.54,1.54,121416.0,1.55,1.55,1.54,1.54,121416.0
2019-10-22 11:15:00,1.54,1.55,1.54,1.55,187500.0,1.54,1.55,1.54,1.55,187500.0
2019-10-22 11:20:00,1.55,1.55,1.55,1.55,150416.0,1.55,1.55,1.55,1.55,150416.0
2019-10-22 11:25:00,1.55,1.55,1.55,1.55,269140.0,1.55,1.55,1.55,1.55,269140.0
2019-10-22 11:30:00,1.55,1.56,1.55,1.56,180520.0,1.55,1.56,1.55,1.56,180520.0
2019-10-22 11:35:00,1.56,1.57,1.55,1.56,442372.0,1.56,1.57,1.55,1.56,442372.0
2019-10-22 11:40:00,1.56,1.56,1.56,1.56,149904.0,1.56,1.56,1.56,1.56,149904.0
2019-10-22 11:45:00,1.56,1.56,1.55,1.55,154912.0,1.56,1.56,1.55,1.55,154912.0
2019-10-22 11:50:00,1.56,1.57,1.55,1.57,199400.0,1.56,1.57,1.55,1.57,199400.0
2019-10-22 11:55:00,1.57,1.57,1.55,1.56,386928.0,1.57,1.57,1.55,1.56,386928.0
2019-10-22 12:00:00,1.56,1.57,1.55,1.56,350356.0,1.56,1.57,1.55,1.56,350356.0
2019-10-22 12:05:00,1.56,1.57,1.56,1.57,89892.0,1.56,1.57,1.56,1.57,89892.0
2019-10-22 12:10:00,1.57,1.57,1.57,1.57,201664.0,1.57,1.57,1.57,1.57,201664.0
2019-10-22 12:15:00,1.57,1.58,1.57,1.58,147564.0,1.57,1.58,1.57,1.58,147564.0
2019-10-22 12:20:00,1.58,1.58,1.57,1.57,241968.0,1.58,1.58,1.57,1.57,241968.0
2019-10-22 12:25:00,1.57,1.57,1.57,1.57,128672.0,1.57,1.57,1.57,1.57,128672.0
2019-10-22 12:30:00,1.57,1.57,1.57,1.57,206772.0,1.57,1.57,1.57,1.57,206772.0
2019-10-22 12:35:00,1.57,1.57,1.56,1.57,149452.0,1.57,1.57,1.56,1.57,149452.0
2019-10-22 12:40:00,1.57,1.57,1.56,1.57,92332.0,1.57,1.57,1.56,1.57,92332.0
2019-10-22 12:45:00,1.57,1.58,1.57,1.58,47160.0,1.57,1.58,1.57,1.58,47160.0
2019-10-22 12:50:00,1.58,1.58,1.57,1.57,71760.0,1.58,1.58,1.57,1.57,71760.0
2019-10-22 12:55:00,1.57,1.57,1.57,1.57,130112.0,1.57,1.57,1.57,1.57,130112.0
2019-10-22 13:00:00,1.57,1.57,1.55,1.55,520268.0,1.57,1.57,1.55,1.55,520268.0
2019-10-22 13:05:00,1.55,1.56,1.55,1.56,203984.0,1.55,1.56,1.55,1.56,203984.0
2019-10-22 13:10:00,1.56,1.57,1.56,1.57,56064.0,1.56,1.57,1.56,1.57,56064.0
2019-10-22 13:15:00,1.57,1.57,1.56,1.56,83940.0,1.57,1.57,1.56,1.56,83940.0
2019-10-22 13:20:00,1.56,1.57,1.56,1.56,65716.0,1.56,1.57,1.56,1.56,65716.0
2019-10-22 13:25:00,1.56,1.57,1.56,1.57,46376.0,1.56,1.57,1.56,1.57,46376.0
2019-10-22 13:30:00,1.57,1.57,1.57,1.57,141196.0,1.57,1.57,1.57,1.57,141196.0
2019-10-22 13:35:00,1.57,1.57,1.57,1.57,118596.0,1.57,1.57,1.57,1.57,118596.0
2019-10-22 13:40:00,1.57,1.57,1.57,1.57,180664.0,1.57,1.57,1.57,1.57,180664.0
2019-10-22 13:45:00,1.57,1.58,1.57,1.57,85436.0,1.57,1.58,1.57,1.57,85436.0
2019-10-22 13:50:00,1.57,1.58,1.57,1.57,104960.0,1.57,1.58,1.57,1.57,104960.0
2019-10-22 13:55:00,1.57,1.57,1.57,1.57,46188.0,1.57,1.57,1.57,1.57,46188.0
2019-10-22 14:00:00,1.57,1.57,1.57,1.57,90792.0,1.57,1.57,1.57,1.57,90792.0
2019-10-22 14:05:00,1.57,1.58,1.57,1.58,46816.0,1.57,1.58,1.57,1.58,46816.0
2019-10-22 14:10:00,1.57,1.59,1.57,1.58,141640.0,1.57,1.59,1.57,1.58,141640.0
2019-10-22 14:15:00,1.59,1.59,1.58,1.59,165188.0,1.59,1.59,1.58,1.59,165188.0
2019-10-22 14:20:00,1.59,1.59,1.59,1.59,79920.0,1.59,1.59,1.59,1.59,79920.0
2019-10-22 14:25:00,1.59,1.59,1.58,1.58,108148.0,1.59,1.59,1.58,1.58,108148.0
2019-10-22 14:30:00,1.58,1.58,1.57,1.58,77576.0,1.58,1.58,1.57,1.58,77576.0
2019-10-22 14:35:00,1.58,1.58,1.57,1.58,48732.0,1.58,1.58,1.57,1.58,48732.0
2019-10-22 14:40:00,1.58,1.58,1.57,1.58,82328.0,1.58,1.58,1.57,1.58,82328.0
2019-10-22 14:45:00,1.58,1.59,1.57,1.58,151120.0,1.58,1.59,1.57,1.58,151120.0
2019-10-22 14:50:00,1.58,1.58,1.58,1.58,35504.0,1.58,1.58,1.58,1.58,35504.0
2019-10-22 14:55:00,1.58,1.58,1.57,1.58,100072.0,1.58,1.58,1.57,1.58,100072.0
2019-10-22 15:00:00,1.58,1.58,1.58,1.58,109736.0,1.58,1.58,1.58,1.58,109736.0
2019-10-22 15:05:00,1.58,1.59,1.58,1.58,169636.0,1.58,1.59,1.58,1.58,169636.0
2019-10-22 15:10:00,1.58,1.58,1.58,1.58,52256.0,1.58,1.58,1.58,1.58,52256.0
2019-10-22 15:15:00,1.58,1.58,1.57,1.57,111720.0,1.58,1.58,1.57,1.57,111720.0
2019-10-22 15:20:00,1.58,1.58,1.57,1.58,30844.0,1.58,1.58,1.57,1.58,30844.0
2019-10-22 15:25:00,1.58,1.58,1.57,1.58,405400.0,1.58,1.58,1.57,1.58,405400.0
2019-10-22 15:30:00,1.58,1.6,1.58,1.6,515204.0,1.58,1.6,1.58,1.6,515204.0
2019-10-22 15:35:00,1.6,1.61,1.6,1.61,604024.0,1.6,1.61,1.6,1.61,604024.0
2019-10-22 15:40:00,1.61,1.61,1.61,1.61,412668.0,1.61,1.61,1.61,1.61,412668.0
2019-10-22 15:45:00,1.61,1.61,1.61,1.61,242612.0,1.61,1.61,1.61,1.61,242612.0
2019-10-22 15:50:00,1.61,1.61,1.59,1.59,645460.0,1.61,1.61,1.59,1.59,645460.0
2019-10-22 15:55:00,1.6,1.6,1.59,1.59,1189448.0,1.6,1.6,1.59,1.59,1189448.0
2019-10-23 09:30:00,1.58,1.6,1.57,1.58,307276.0,1.58,1.6,1.57,1.58,307276.0
2019-10-23 09:35:00,1.58,1.58,1.56,1.58,202100.0,1.58,1.58,1.56,1.58,202100.0
2019-10-23 09:40:00,1.58,1.59,1.57,1.58,152124.0,1.58,1.59,1.57,1.58,152124.0
2019-10-23 09:45:00,1.58,1.6,1.58,1.6,368240.0,1.58,1.6,1.58,1.6,368240.0
2019-10-23 09:50:00,1.6,1.6,1.58,1.59,475008.0,1.6,1.6,1.58,1.59,475008.0
2019-10-23 09:55:00,1.59,1.62,1.59,1.62,474396.0,1.59,1.62,1.59,1.62,474396.0
2019-10-23 10:00:00,1.62,1.62,1.61,1.62,334792.0,1.62,1.62,1.61,1.62,334792.0
2019-10-23 10:05:00,1.62,1.63,1.62,1.63,365288.0,1.62,1.63,1.62,1.63,365288.0
2019-10-23 10:10:00,1.63,1.63,1.61,1.62,407920.0,1.63,1.63,1.61,1.62,407920.0
2019-10-23 10:15:00,1.62,1.62,1.6,1.61,269528.0,1.62,1.62,1.6,1.61,269528.0
2019-10-23 10:20:00,1.61,1.61,1.6,1.6,304484.0,1.61,1.61,1.6,1.6,304484.0
2019-10-23 10:25:00,1.6,1.6,1.59,1.6,168816.0,1.6,1.6,1.59,1.6,168816.0
2019-10-23 10:30:00,1.59,1.61,1.59,1.6,143972.0,1.59,1.61,1.59,1.6,143972.0
2019-10-23 10:35:00,1.6,1.61,1.6,1.61,59260.0,1.6,1.61,1.6,1.61,59260.0
2019-10-23 10:40:00,1.61,1.61,1.61,1.61,179904.0,1.61,1.61,1.61,1.61,179904.0
2019-10-23 10:45:00,1.61,1.61,1.61,1.61,173288.0,1.61,1.61,1.61,1.61,173288.0
2019-10-23 10:50:00,1.61,1.63,1.61,1.62,233968.0,1.61,1.63,1.61,1.62,233968.0
2019-10-23 10:55:00,1.63,1.63,1.63,1.63,251552.0,1.63,1.63,1.63,1.63,251552.0
2019-10-23 11:00:00,1.63,1.64,1.63,1.64,190712.0,1.63,1.64,1.63,1.64,190712.0
2019-10-23 11:05:00,1.64,1.65,1.64,1.65,294588.0,1.64,1.65,1.64,1.65,294588.0
2019-10-23 11:10:00,1.65,1.65,1.64,1.65,298888.0,1.65,1.65,1.64,1.65,298888.0
2019-10-23 11:15:00,1.65,1.65,1.65,1.65,188580.0,1.65,1.65,1.65,1.65,188580.0
2019-10-23 11:20:00,1.65,1.66,1.64,1.64,334580.0,1.65,1.66,1.64,1.64,334580.0
2019-10-23 11:25:00,1.64,1.64,1.62,1.63,466652.0,1.64,1.64,1.62,1.63,466652.0
2019-10-23 11:30:00,1.64,1.65,1.63,1.65,305012.0,1.64,1.65,1.63,1.65,305012.0
2019-10-23 11:35:00,1.64,1.65,1.63,1.63,320128.0,1.64,1.65,1.63,1.63,320128.0
2019-10-23 11:40:00,1.63,1.64,1.62,1.63,446740.0,1.63,1.64,1.62,1.63,446740.0
2019-10-23 11:45:00,1.63,1.63,1.63,1.63,579984.0,1.63,1.63,1.63,1.63,579984.0
2019-10-23 11:50:00,1.63,1.63,1.62,1.63,200944.0,1.63,1.63,1.62,1.63,200944.0
2019-10-23 11:55:00,1.63,1.63,1.63,1.63,94460.0,1.63,1.63,1.63,1.63,94460.0
2019-10-23 12:00:00,1.63,1.64,1.63,1.64,153044.0,1.63,1.64,1.63,1.64,153044.0
2019-10-23 12:05:00,1.63,1.64,1.63,1.63,149796.0,1.63,1.64,1.63,1.63,149796.0
2019-10-23 12:10:00,1.63,1.63,1.63,1.63,63700.0,1.63,1.63,1.63,1.63,63700.0
2019-10-23 12:15:00,1.63,1.63,1.62,1.63,104856.0,1.63,1.63,1.62,1.63,104856.0
2019-10-23 12:20:00,1.63,1.63,1.62,1.63,146580.0,1.63,1.63,1.62,1.63,146580.0
2019-10-23 12:25:00,1.63,1.63,1.62,1.62,171836.0,1.63,1.63,1.62,1.62,171836.0
2019-10-23 12:30:00,1.62,1.63,1.62,1.63,79916.0,1.62,1.63,1.62,1.63,79916.0
2019-10-23 12:35:00,1.63,1.63,1.62,1.63,79776.0,1.63,1.63,1.62,1.63,79776.0
2019-10-23 12:40:00,1.63,1.63,1.62,1.62,140016.0,1.63,1.63,1.62,1.62,140016.0
2019-10-23 12:45:00,1.62,1.62,1.61,1.61,142416.0,1.62,1.62,1.61,1.61,142416.0
2019-10-23 12:50:00,1.61,1.61,1.6,1.61,151268.0,1.61,1.61,1.6,1.61,151268.0
2019-10-23 12:55:00,1.61,1.61,1.6,1.61,53820.0,1.61,1.61,1.6,1.61,53820.0
2019-10-23 13:00:00,1.61,1.61,1.6,1.61,104992.0,1.61,1.61,1.6,1.61,104992.0
2019-10-23 13:05:00,1.61,1.61,1.6,1.6,86428.0,1.61,1.61,1.6,1.6,86428.0
2019-10-23 13:10:00,1.61,1.61,1.6,1.6,117296.0,1.61,1.61,1.6,1.6,117296.0
2019-10-23 13:15:00,1.6,1.6,1.6,1.6,161076.0,1.6,1.6,1.6,1.6,161076.0
2019-10-23 13:20:00,1.6,1.6,1.6,1.6,59040.0,1.6,1.6,1.6,1.6,59040.0
2019-10-23 13:25:00,1.6,1.61,1.6,1.6,193412.0,1.6,1.61,1.6,1.6,193412.0
2019-10-23 13:30:00,1.61,1.61,1.6,1.61,113708.0,1.61,1.61,1.6,1.61,113708.0
2019-10-23 13:35:00,1.61,1.61,1.61,1.61,135280.0,1.61,1.61,1.61,1.61,135280.0
2019-10-23 13:40:00,1.61,1.61,1.6,1.61,120348.0,1.61,1.61,1.6,1.61,120348.0
2019-10-23 13:45:00,1.61,1.61,1.61,1.61,81680.0,1.61,1.61,1.61,1.61,81680.0
2019-10-23 13:50:00,1.61,1.61,1.61,1.61,67192.0,1.61,1.61,1.61,1.61,67192.0
2019-10-23 13:55:00,1.61,1.61,1.61,1.61,97228.0,1.61,1.61,1.61,1.61,97228.0
2019-10-23 14:00:00,1.61,1.61,1.61,1.61,35200.0,1.61,1.61,1.61,1.61,35200.0
2019-10-23 14:05:00,1.61,1.61,1.61,1.61,143988.0,1.61,1.61,1.61,1.61,143988.0
2019-10-23 14:10:00,1.61,1.61,1.61,1.61,40804.0,1.61,1.61,1.61,1.61,40804.0
2019-10-23 14:15:00,1.61,1.61,1.61,1.61,157964.0,1.61,1.61,1.61,1.61,157964.0
2019-10-23 14:20:00,1.61,1.61,1.61,1.61,12788.0,1.61,1.61,1.61,1.61,12788.0
2019-10-23 14:25:00,1.61,1.61,1.61,1.61,30788.0,1.61,1.61,1.61,1.61,30788.0
2019-10-23 14:30:00,1.61,1.61,1.6,1.6,231824.0,1.61,1.61,1.6,1.6,231824.0
2019-10-23 14:35:00,1.6,1.61,1.6,1.6,30644.0,1.6,1.61,1.6,1.6,30644.0
2019-10-23 14:40:00,1.6,1.61,1.6,1.61,96288.0,1.6,1.61,1.6,1.61,96288.0
2019-10-23 14:45:00,1.61,1.61,1.6,1.6,28400.0,1.61,1.61,1.6,1.6,28400.0
2019-10-23 14:50:00,1.6,1.6,1.6,1.6,98600.0,1.6,1.6,1.6,1.6,98600.0
2019-10-23 14:55:00,1.6,1.6,1.59,1.6,63756.0,1.6,1.6,1.59,1.6,63756.0
2019-10-23 15:00:00,1.6,1.6,1.6,1.6,123408.0,1.6,1.6,1.6,1.6,123408.0
2019-10-23 15:05:00,1.6,1.6,1.6,1.6,43036.0,1.6,1.6,1.6,1.6,43036.0
2019-10-23 15:10:00,1.6,1.6,1.59,1.59,221072.0,1.6,1.6,1.59,1.59,221072.0
2019-10-23 15:15:00,1.59,1.6,1.59,1.6,78348.0,1.59,1.6,1.59,1.6,78348.0
2019-10-23 15:20:00,1.6,1.6,1.59,1.6,152912.0,1.6,1.6,1.59,1.6,152912.0
2019-10-23 15:25:00,1.6,1.6,1.6,1.6,49924.0,1.6,1.6,1.6,1.6,49924.0
2019-10-23 15:30:00,1.6,1.61,1.6,1.61,286784.0,1.6,1.61,1.6,1.61,286784.0
2019-10-23 15:35:00,1.61,1.61,1.6,1.6,327360.0,1.61,1.61,1.6,1.6,327360.0
2019-10-23 15:40:00,1.6,1.6,1.6,1.6,183568.0,1.6,1.6,1.6,1.6,183568.0
2019-10-23 15:45:00,1.6,1.6,1.6,1.6,267472.0,1.6,1.6,1.6,1.6,267472.0
2019-10-23 15:50:00,1.6,1.6,1.6,1.6,318076.0,1.6,1.6,1.6,1.6,318076.0
2019-10-23 15:55:00,1.6,1.61,1.6,1.61,849864.0,1.6,1.61,1.6,1.61,849864.0
2019-10-24 09:30:00,1.63,1.64,1.62,1.63,380600.0,1.63,1.64,1.62,1.63,380600.0
2019-10-24 09:35:00,1.63,1.63,1.61,1.61,171372.0,1.63,1.63,1.61,1.61,171372.0
2019-10-24 09:40:00,1.61,1.61,1.59,1.59,370972.0,1.61,1.61,1.59,1.59,370972.0
2019-10-24 09:45:00,1.59,1.59,1.57,1.57,445088.0,1.59,1.59,1.57,1.57,445088.0
2019-10-24 09:50:00,1.57,1.57,1.56,1.57,184268.0,1.57,1.57,1.56,1.57,184268.0
2019-10-24 09:55:00,1.57,1.57,1.56,1.57,125572.0,1.57,1.57,1.56,1.57,125572.0
2019-10-24 10:00:00,1.57,1.57,1.55,1.55,385916.0,1.57,1.57,1.55,1.55,385916.0
2019-10-24 10:05:00,1.55,1.56,1.53,1.55,577108.0,1.55,1.56,1.53,1.55,577108.0
2019-10-24 10:10:00,1.55,1.55,1.54,1.54,448932.0,1.55,1.55,1.54,1.54,448932.0
2019-10-24 10:15:00,1.54,1.54,1.53,1.54,488260.0,1.54,1.54,1.53,1.54,488260.0
2019-10-24 10:20:00,1.54,1.54,1.53,1.53,193048.0,1.54,1.54,1.53,1.53,193048.0
2019-10-24 10:25:00,1.54,1.54,1.53,1.53,256372.0,1.54,1.54,1.53,1.53,256372.0
2019-10-24 10:30:00,1.53,1.54,1.53,1.53,363200.0,1.53,1.54,1.53,1.53,363200.0
2019-10-24 10:35:00,1.53,1.54,1.53,1.53,357176.0,1.53,1.54,1.53,1.53,357176.0
2019-10-24 10:40:00,1.53,1.53,1.51,1.53,529268.0,1.53,1.53,1.51,1.53,529268.0
2019-10-24 10:45:00,1.53,1.53,1.52,1.53,151252.0,1.53,1.53,1.52,1.53,151252.0
2019-10-24 10:50:00,1.53,1.53,1.51,1.52,190416.0,1.53,1.53,1.51,1.52,190416.0
2019-10-24 10:55:00,1.52,1.52,1.51,1.52,540636.0,1.52,1.52,1.51,1.52,540636.0
2019-10-24 11:00:00,1.52,1.53,1.52,1.53,211152.0,1.52,1.53,1.52,1.53,211152.0
2019-10-24 11:05:00,1.53,1.56,1.53,1.55,768444.0,1.53,1.56,1.53,1.55,768444.0
2019-10-24 11:10:00,1.55,1.56,1.55,1.55,497204.0,1.55,1.56,1.55,1.55,497204.0
2019-10-24 11:15:00,1.55,1.55,1.54,1.54,191348.0,1.55,1.55,1.54,1.54,191348.0
2019-10-24 11:20:00,1.54,1.55,1.54,1.55,62240.0,1.54,1.55,1.54,1.55,62240.0
2019-10-24 11:25:00,1.55,1.55,1.54,1.54,232892.0,1.55,1.55,1.54,1.54,232892.0
2019-10-24 11:30:00,1.54,1.56,1.54,1.56,349876.0,1.54,1.56,1.54,1.56,349876.0
2019-10-24 11:35:00,1.56,1.57,1.55,1.55,102828.0,1.56,1.57,1.55,1.55,102828.0
2019-10-24 11:40:00,1.55,1.56,1.55,1.55,98552.0,1.55,1.56,1.55,1.55,98552.0
2019-10-24 11:45:00,1.55,1.57,1.55,1.56,172196.0,1.55,1.57,1.55,1.56,172196.0
2019-10-24 11:50:00,1.56,1.56,1.55,1.56,270844.0,1.56,1.56,1.55,1.56,270844.0
2019-10-24 11:55:00,1.56,1.56,1.55,1.56,68428.0,1.56,1.56,1.55,1.56,68428.0
2019-10-24 12:00:00,1.56,1.56,1.55,1.55,156272.0,1.56,1.56,1.55,1.55,156272.0
2019-10-24 12:05:00,1.55,1.55,1.55,1.55,170560.0,1.55,1.55,1.55,1.55,170560.0
2019-10-24 12:10:00,1.55,1.55,1.55,1.55,76112.0,1.55,1.55,1.55,1.55,76112.0
2019-10-24 12:15:00,1.55,1.55,1.54,1.55,97820.0,1.55,1.55,1.54,1.55,97820.0
2019-10-24 12:20:00,1.55,1.55,1.54,1.55,114996.0,1.55,1.55,1.54,1.55,114996.0
2019-10-24 12:25:00,1.55,1.55,1.55,1.55,64300.0,1.55,1.55,1.55,1.55,64300.0
2019-10-24 12:30:00,1.55,1.55,1.55,1.55,200968.0,1.55,1.55,1.55,1.55,200968.0
2019-10-24 12:35:00,1.55,1.55,1.55,1.55,37200.0,1.55,1.55,1.55,1.55,37200.0
2019-10-24 12:40:00,1.55,1.55,1.54,1.54,119776.0,1.55,1.55,1.54,1.54,119776.0
2019-10-24 12:45:00,1.55,1.55,1.54,1.54,43736.0,1.55,1.55,1.54,1.54,43736.0
2019-10-24 12:50:00,1.54,1.54,1.53,1.53,192136.0,1.54,1.54,1.53,1.53,192136.0
2019-10-24 12:55:00,1.53,1.54,1.53,1.53,71340.0,1.53,1.54,1.53,1.53,71340.0
2019-10-24 13:00:00,1.54,1.54,1.53,1.53,81860.0,1.54,1.54,1.53,1.53,81860.0
2019-10-24 13:05:00,1.54,1.55,1.53,1.55,134340.0,1.54,1.55,1.53,1.55,134340.0
2019-10-24 13:10:00,1.55,1.55,1.55,1.55,60624.0,1.55,1.55,1.55,1.55,60624.0
2019-10-24 13:15:00,1.55,1.55,1.55,1.55,66576.0,1.55,1.55,1.55,1.55,66576.0
2019-10-24 13:20:00,1.55,1.55,1.55,1.55,87980.0,1.55,1.55,1.55,1.55,87980.0
2019-10-24 13:25:00,1.55,1.55,1.55,1.55,20336.0,1.55,1.55,1.55,1.55,20336.0
2019-10-24 13:30:00,1.55,1.55,1.55,1.55,83800.0,1.55,1.55,1.55,1.55,83800.0
2019-10-24 13:35:00,1.55,1.55,1.55,1.55,45924.0,1.55,1.55,1.55,1.55,45924.0
2019-10-24 13:40:00,1.55,1.55,1.55,1.55,9000.0,1.55,1.55,1.55,1.55,9000.0
2019-10-24 13:45:00,1.55,1.55,1.55,1.55,88020.0,1.55,1.55,1.55,1.55,88020.0
2019-10-24 13:50:00,1.55,1.55,1.55,1.55,125944.0,1.55,1.55,1.55,1.55,125944.0
2019-10-24 13:55:00,1.55,1.55,1.55,1.55,21048.0,1.55,1.55,1.55,1.55,21048.0
2019-10-24 14:00:00,1.55,1.56,1.55,1.56,189360.0,1.55,1.56,1.55,1.56,189360.0
2019-10-24 14:05:00,1.56,1.56,1.56,1.56,48480.0,1.56,1.56,1.56,1.56,48480.0
2019-10-24 14:10:00,1.56,1.57,1.56,1.57,48300.0,1.56,1.57,1.56,1.57,48300.0
2019-10-24 14:15:00,1.57,1.57,1.56,1.56,24476.0,1.57,1.57,1.56,1.56,24476.0
2019-10-24 14:20:00,1.57,1.57,1.56,1.56,39380.0,1.57,1.57,1.56,1.56,39380.0
2019-10-24 14:25:00,1.56,1.57,1.56,1.56,127508.0,1.56,1.57,1.56,1.56,127508.0
2019-10-24 14:30:00,1.56,1.57,1.56,1.56,55644.0,1.56,1.57,1.56,1.56,55644.0
2019-10-24 14:35:00,1.56,1.57,1.56,1.57,161800.0,1.56,1.57,1.56,1.57,161800.0
2019-10-24 14:40:00,1.57,1.57,1.57,1.57,32392.0,1.57,1.57,1.57,1.57,32392.0
2019-10-24 14:45:00,1.57,1.57,1.57,1.57,100056.0,1.57,1.57,1.57,1.57,100056.0
2019-10-24 14:50:00,1.57,1.57,1.57,1.57,136184.0,1.57,1.57,1.57,1.57,136184.0
2019-10-24 14:55:00,1.57,1.57,1.57,1.57,31564.0,1.57,1.57,1.57,1.57,31564.0
2019-10-24 15:00:00,1.57,1.57,1.56,1.56,175160.0,1.57,1.57,1.56,1.56,175160.0
2019-10-24 15:05:00,1.56,1.56,1.56,1.56,81376.0,1.56,1.56,1.56,1.56,81376.0
2019-10-24 15:10:00,1.56,1.57,1.56,1.57,160980.0,1.56,1.57,1.56,1.57,160980.0
2019-10-24 15:15:00,1.57,1.58,1.57,1.57,126200.0,1.57,1.58,1.57,1.57,126200.0
2019-10-24 15:20:00,1.57,1.58,1.57,1.58,279504.0,1.57,1.58,1.57,1.58,279504.0
2019-10-24 15:25:00,1.58,1.6,1.58,1.6,506956.0,1.58,1.6,1.58,1.6,506956.0
2019-10-24 15:30:00,1.6,1.61,1.6,1.6,142988.0,1.6,1.61,1.6,1.6,142988.0
2019-10-24 15:35:00,1.6,1.61,1.6,1.61,164068.0,1.6,1.61,1.6,1.61,164068.0
2019-10-24 15:40:00,1.61,1.61,1.6,1.6,434236.0,1.61,1.61,1.6,1.6,434236.0
2019-10-24 15:45:00,1.61,1.61,1.6,1.61,348960.0,1.61,1.61,1.6,1.61,348960.0
2019-10-24 15:50:00,1.61,1.61,1.61,1.61,215936.0,1.61,1.61,1.61,1.61,215936.0
2019-10-24 15:55:00,1.61,1.61,1.6,1.61,911980.0,1.61,1.61,1.6,1.61,911980.0
2019-10-25 09:30:00,1.58,1.6,1.57,1.59,289340.0,1.58,1.6,1.57,1.59,289340.0
2019-10-25 09:35:00,1.59,1.6,1.58,1.59,313628.0,1.59,1.6,1.58,1.59,313628.0
2019-10-25 09:40:00,1.59,1.59,1.57,1.58,325156.0,1.59,1.59,1.57,1.58,325156.0
2019-10-25 09:45:00,1.58,1.58,1.56,1.57,142680.0,1.58,1.58,1.56,1.57,142680.0
2019-10-25 09:50:00,1.57,1.59,1.57,1.59,146232.0,1.57,1.59,1.57,1.59,146232.0
2019-10-25 09:55:00,1.59,1.59,1.57,1.58,97668.0,1.59,1.59,1.57,1.58,97668.0
2019-10-25 10:00:00,1.58,1.58,1.57,1.57,135004.0,1.58,1.58,1.57,1.57,135004.0
2019-10-25 10:05:00,1.57,1.57,1.57,1.57,98604.0,1.57,1.57,1.57,1.57,98604.0
2019-10-25 10:10:00,1.57,1.58,1.57,1.57,117024.0,1.57,1.58,1.57,1.57,117024.0
2019-10-25 10:15:00,1.57,1.58,1.57,1.58,58348.0,1.57,1.58,1.57,1.58,58348.0
2019-10-25 10:20:00,1.58,1.59,1.58,1.59,90784.0,1.58,1.59,1.58,1.59,90784.0
2019-10-25 10:25:00,1.59,1.59,1.59,1.59,36400.0,1.59,1.59,1.59,1.59,36400.0
2019-10-25 10:30:00,1.59,1.6,1.59,1.59,73916.0,1.59,1.6,1.59,1.59,73916.0
2019-10-25 10:35:00,1.59,1.6,1.59,1.6,147860.0,1.59,1.6,1.59,1.6,147860.0
2019-10-25 10:40:00,1.6,1.61,1.59,1.59,140900.0,1.6,1.61,1.59,1.59,140900.0
2019-10-25 10:45:00,1.59,1.59,1.59,1.59,96800.0,1.59,1.59,1.59,1.59,96800.0
2019-10-25 10:50:00,1.59,1.6,1.59,1.6,52108.0,1.59,1.6,1.59,1.6,52108.0
2019-10-25 10:55:00,1.6,1.6,1.59,1.59,51984.0,1.6,1.6,1.59,1.59,51984.0
2019-10-25 11:00:00,1.6,1.6,1.59,1.59,95820.0,1.6,1.6,1.59,1.59,95820.0
2019-10-25 11:05:00,1.59,1.6,1.59,1.6,96724.0,1.59,1.6,1.59,1.6,96724.0
2019-10-25 11:10:00,1.6,1.61,1.6,1.6,151732.0,1.6,1.61,1.6,1.6,151732.0
2019-10-25 11:15:00,1.6,1.61,1.6,1.6,102748.0,1.6,1.61,1.6,1.6,102748.0
2019-10-25 11:20:00,1.6,1.6,1.58,1.59,318968.0,1.6,1.6,1.58,1.59,318968.0
2019-10-25 11:25:00,1.59,1.59,1.58,1.59,104552.0,1.59,1.59,1.58,1.59,104552.0
2019-10-25 11:30:00,1.59,1.59,1.58,1.58,126116.0,1.59,1.59,1.58,1.58,126116.0
2019-10-25 11:35:00,1.59,1.59,1.58,1.58,129128.0,1.59,1.59,1.58,1.58,129128.0
2019-10-25 11:40:00,1.58,1.58,1.57,1.57,192900.0,1.58,1.58,1.57,1.57,192900.0
2019-10-25 11:45:00,1.57,1.57,1.57,1.57,144188.0,1.57,1.57,1.57,1.57,144188.0
2019-10-25 11:50:00,1.57,1.57,1.57,1.57,78480.0,1.57,1.57,1.57,1.57,78480.0
2019-10-25 11:55:00,1.57,1.57,1.57,1.57,60964.0,1.57,1.57,1.57,1.57,60964.0
2019-10-25 12:00:00,1.57,1.58,1.57,1.58,207928.0,1.57,1.58,1.57,1.58,207928.0
2019-10-25 12:05:00,1.58,1.58,1.57,1.58,93444.0,1.58,1.58,1.57,1.58,93444.0
2019-10-25 12:10:00,1.58,1.58,1.57,1.57,94624.0,1.58,1.58,1.57,1.57,94624.0
2019-10-25 12:15:00,1.57,1.58,1.57,1.58,143432.0,1.57,1.58,1.57,1.58,143432.0
2019-10-25 12:20:00,1.58,1.58,1.57,1.57,32440.0,1.58,1.58,1.57,1.57,32440.0
2019-10-25 12:25:00,1.57,1.58,1.57,1.58,60028.0,1.57,1.58,1.57,1.58,60028.0
2019-10-25 12:30:00,1.58,1.58,1.58,1.58,113936.0,1.58,1.58,1.58,1.58,113936.0
2019-10-25 12:35:00,1.58,1.59,1.58,1.58,169388.0,1.58,1.59,1.58,1.58,169388.0
2019-10-25 12:40:00,1.58,1.59,1.58,1.59,81264.0,1.58,1.59,1.58,1.59,81264.0
2019-10-25 12:45:00,1.59,1.59,1.59,1.59,143292.0,1.59,1.59,1.59,1.59,143292.0
2019-10-25 12:50:00,1.59,1.59,1.59,1.59,44324.0,1.59,1.59,1.59,1.59,44324.0
2019-10-25 12:55:00,1.59,1.59,1.59,1.59,41648.0,1.59,1.59,1.59,1.59,41648.0
2019-10-25 13:00:00,1.59,1.6,1.59,1.6,67588.0,1.59,1.6,1.59,1.6,67588.0
2019-10-25 13:05:00,1.6,1.6,1.59,1.6,90564.0,1.6,1.6,1.59,1.6,90564.0
2019-10-25 13:10:00,1.6,1.6,1.59,1.59,160728.0,1.6,1.6,1.59,1.59,160728.0
2019-10-25 13:15:00,1.59,1.6,1.59,1.59,135120.0,1.59,1.6,1.59,1.59,135120.0
2019-10-25 13:20:00,1.59,1.59,1.59,1.59,33000.0,1.59,1.59,1.59,1.59,33000.0
2019-10-25 13:25:00,1.59,1.59,1.59,1.59,120428.0,1.59,1.59,1.59,1.59,120428.0
2019-10-25 13:30:00,1.59,1.59,1.59,1.59,167796.0,1.59,1.59,1.59,1.59,167796.0
2019-10-25 13:35:00,1.59,1.59,1.59,1.59,17200.0,1.59,1.59,1.59,1.59,17200.0
2019-10-25 13:40:00,1.59,1.59,1.59,1.59,189740.0,1.59,1.59,1.59,1.59,189740.0
2019-10-25 13:45:00,1.59,1.59,1.59,1.59,88200.0,1.59,1.59,1.59,1.59,88200.0
2019-10-25 13:50:00,1.59,1.59,1.59,1.59,59488.0,1.59,1.59,1.59,1.59,59488.0
2019-10-25 13:55:00,1.59,1.59,1.59,1.59,76392.0,1.59,1.59,1.59,1.59,76392.0
2019-10-25 14:00:00,1.59,1.59,1.59,1.59,106068.0,1.59,1.59,1.59,1.59,106068.0
2019-10-25 14:05:00,1.59,1.59,1.58,1.58,108504.0,1.59,1.59,1.58,1.58,108504.0
2019-10-25 14:10:00,1.59,1.59,1.58,1.59,106168.0,1.59,1.59,1.58,1.59,106168.0
2019-10-25 14:15:00,1.59,1.59,1.58,1.58,62848.0,1.59,1.59,1.58,1.58,62848.0
2019-10-25 14:20:00,1.58,1.59,1.58,1.58,22000.0,1.58,1.59,1.58,1.58,22000.0
2019-10-25 14:25:00,1.59,1.59,1.58,1.59,350684.0,1.59,1.59,1.58,1.59,350684.0
2019-10-25 14:30:00,1.59,1.59,1.59,1.59,16000.0,1.59,1.59,1.59,1.59,16000.0
2019-10-25 14:35:00,1.59,1.59,1.59,1.59,34400.0,1.59,1.59,1.59,1.59,34400.0
2019-10-25 14:40:00,1.59,1.59,1.59,1.59,40000.0,1.59,1.59,1.59,1.59,40000.0
2019-10-25 14:45:00,1.59,1.59,1.59,1.59,69624.0,1.59,1.59,1.59,1.59,69624.0
2019-10-25 14:50:00,1.59,1.59,1.59,1.59,14800.0,1.59,1.59,1.59,1.59,14800.0
2019-10-25 14:55:00,1.59,1.59,1.59,1.59,81600.0,1.59,1.59,1.59,1.59,81600.0
2019-10-25 15:00:00,1.59,1.59,1.59,1.59,31716.0,1.59,1.59,1.59,1.59,31716.0
2019-10-25 15:05:00,1.59,1.59,1.59,1.59,91408.0,1.59,1.59,1.59,1.59,91408.0
2019-10-25 15:10:00,1.59,1.59,1.59,1.59,82816.0,1.59,1.59,1.59,1.59,82816.0
2019-10-25 15:15:00,1.59,1.59,1.59,1.59,26960.0,1.59,1.59,1.59,1.59,26960.0
2019-10-25 15:20:00,1.59,1.59,1.58,1.59,101244.0,1.59,1.59,1.58,1.59,101244.0
2019-10-25 15:25:00,1.59,1.59,1.59,1.59,165316.0,1.59,1.59,1.59,1.59,165316.0
2019-10-25 15:30:00,1.59,1.59,1.59,1.59,82820.0,1.59,1.59,1.59,1.59,82820.0
2019-10-25 15:35:00,1.59,1.59,1.59,1.59,46132.0,1.59,1.59,1.59,1.59,46132.0
2019-10-25 15:40:00,1.59,1.59,1.58,1.59,134636.0,1.59,1.59,1.58,1.59,134636.0
2019-10-25 15:45:00,1.59,1.59,1.58,1.58,232988.0,1.59,1.59,1.58,1.58,232988.0
2019-10-25 15:50:00,1.59,1.59,1.58,1.59,260224.0,1.59,1.59,1.58,1.59,260224.0
2019-10-25 15:55:00,1.59,1.59,1.58,1.58,483672.0,1.59,1.59,1.58,1.58,483672.0
2019-10-28 09:30:00,1.59,1.62,1.59,1.61,278236.0,1.59,1.62,1.59,1.61,278236.0
2019-10-28 09:35:00,1.61,1.62,1.6,1.61,160236.0,1.61,1.62,1.6,1.61,160236.0
2019-10-28 09:40:00,1.61,1.62,1.61,1.61,137504.0,1.61,1.62,1.61,1.61,137504.0
2019-10-28 09:45:00,1.61,1.61,1.61,1.61,60984.0,1.61,1.61,1.61,1.61,60984.0
2019-10-28 09:50:00,1.61,1.61,1.59,1.61,106468.0,1.61,1.61,1.59,1.61,106468.0
2019-10-28 09:55:00,1.6,1.6,1.59,1.6,111480.0,1.6,1.6,1.59,1.6,111480.0
2019-10-28 10:00:00,1.6,1.61,1.6,1.6,81132.0,1.6,1.61,1.6,1.6,81132.0
2019-10-28 10:05:00,1.6,1.61,1.59,1.61,450668.0,1.6,1.61,1.59,1.61,450668.0
2019-10-28 10:10:00,1.61,1.62,1.61,1.61,195240.0,1.61,1.62,1.61,1.61,195240.0
2019-10-28 10:15:00,1.61,1.61,1.61,1.61,127944.0,1.61,1.61,1.61,1.61,127944.0
2019-10-28 10:20:00,1.61,1.62,1.61,1.62,68344.0,1.61,1.62,1.61,1.62,68344.0
2019-10-28 10:25:00,1.62,1.62,1.61,1.61,91868.0,1.62,1.62,1.61,1.61,91868.0
2019-10-28 10:30:00,1.61,1.62,1.61,1.62,169004.0,1.61,1.62,1.61,1.62,169004.0
2019-10-28 10:35:00,1.62,1.62,1.61,1.61,117236.0,1.62,1.62,1.61,1.61,117236.0
2019-10-28 10:40:00,1.61,1.61,1.61,1.61,105816.0,1.61,1.61,1.61,1.61,105816.0
2019-10-28 10:45:00,1.61,1.61,1.61,1.61,12800.0,1.61,1.61,1.61,1.61,12800.0
2019-10-28 10:50:00,1.61,1.61,1.61,1.61,126080.0,1.61,1.61,1.61,1.61,126080.0
2019-10-28 10:55:00,1.61,1.61,1.61,1.61,63772.0,1.61,1.61,1.61,1.61,63772.0
2019-10-28 11:00:00,1.61,1.61,1.6,1.61,72744.0,1.61,1.61,1.6,1.61,72744.0
2019-10-28 11:05:00,1.61,1.61,1.6,1.61,57600.0,1.61,1.61,1.6,1.61,57600.0
2019-10-28 11:10:00,1.61,1.61,1.6,1.6,33788.0,1.61,1.61,1.6,1.6,33788.0
2019-10-28 11:15:00,1.6,1.6,1.59,1.6,110640.0,1.6,1.6,1.59,1.6,110640.0
2019-10-28 11:20:00,1.6,1.61,1.6,1.61,60800.0,1.6,1.61,1.6,1.61,60800.0
2019-10-28 11:25:00,1.61,1.61,1.61,1.61,19996.0,1.61,1.61,1.61,1.61,19996.0
2019-10-28 11:30:00,1.61,1.61,1.6,1.6,86404.0,1.61,1.61,1.6,1.6,86404.0
2019-10-28 11:35:00,1.6,1.61,1.6,1.61,63296.0,1.6,1.61,1.6,1.61,63296.0
2019-10-28 11:40:00,1.61,1.61,1.6,1.61,64124.0,1.61,1.61,1.6,1.61,64124.0
2019-10-28 11:45:00,1.61,1.61,1.61,1.61,26032.0,1.61,1.61,1.61,1.61,26032.0
2019-10-28 11:50:00,1.61,1.62,1.61,1.61,236800.0,1.61,1.62,1.61,1.61,236800.0
2019-10-28 11:55:00,1.61,1.61,1.61,1.61,86304.0,1.61,1.61,1.61,1.61,86304.0
2019-10-28 12:00:00,1.61,1.61,1.6,1.61,107996.0,1.61,1.61,1.6,1.61,107996.0
2019-10-28 12:05:00,1.61,1.61,1.6,1.6,102460.0,1.61,1.61,1.6,1.6,102460.0
2019-10-28 12:10:00,1.61,1.61,1.6,1.61,156892.0,1.61,1.61,1.6,1.61,156892.0
2019-10-28 12:15:00,1.61,1.61,1.6,1.61,30152.0,1.61,1.61,1.6,1.61,30152.0
2019-10-28 12:20:00,1.61,1.61,1.6,1.6,83148.0,1.61,1.61,1.6,1.6,83148.0
2019-10-28 12:25:00,1.6,1.61,1.6,1.61,211776.0,1.6,1.61,1.6,1.61,211776.0
2019-10-28 12:30:00,1.61,1.61,1.6,1.61,86436.0,1.61,1.61,1.6,1.61,86436.0
2019-10-28 12:35:00,1.61,1.61,1.6,1.61,95128.0,1.61,1.61,1.6,1.61,95128.0
2019-10-28 12:40:00,1.61,1.61,1.61,1.61,47140.0,1.61,1.61,1.61,1.61,47140.0
2019-10-28 12:45:00,1.61,1.61,1.61,1.61,12256.0,1.61,1.61,1.61,1.61,12256.0
2019-10-28 12:50:00,1.61,1.61,1.6,1.6,46696.0,1.61,1.61,1.6,1.6,46696.0
2019-10-28 12:55:00,1.6,1.61,1.6,1.6,29880.0,1.6,1.61,1.6,1.6,29880.0
2019-10-28 13:00:00,1.6,1.6,1.6,1.6,48444.0,1.6,1.6,1.6,1.6,48444.0
2019-10-28 13:05:00,1.6,1.61,1.6,1.61,87096.0,1.6,1.61,1.6,1.61,87096.0
2019-10-28 13:10:00,1.6,1.6,1.6,1.6,92052.0,1.6,1.6,1.6,1.6,92052.0
2019-10-28 13:15:00,1.6,1.6,1.59,1.6,57000.0,1.6,1.6,1.59,1.6,57000.0
2019-10-28 13:20:00,1.6,1.6,1.59,1.59,132400.0,1.6,1.6,1.59,1.59,132400.0
2019-10-28 13:25:00,1.59,1.59,1.58,1.59,266876.0,1.59,1.59,1.58,1.59,266876.0
2019-10-28 13:30:00,1.59,1.59,1.58,1.59,229384.0,1.59,1.59,1.58,1.59,229384.0
2019-10-28 13:35:00,1.59,1.59,1.58,1.58,52188.0,1.59,1.59,1.58,1.58,52188.0
2019-10-28 13:40:00,1.58,1.58,1.58,1.58,26828.0,1.58,1.58,1.58,1.58,26828.0
2019-10-28 13:45:00,1.58,1.59,1.58,1.59,160708.0,1.58,1.59,1.58,1.59,160708.0
2019-10-28 13:50:00,1.59,1.59,1.58,1.58,150784.0,1.59,1.59,1.58,1.58,150784.0
2019-10-28 13:55:00,1.58,1.58,1.57,1.57,263924.0,1.58,1.58,1.57,1.57,263924.0
2019-10-28 14:00:00,1.58,1.58,1.57,1.57,72568.0,1.58,1.58,1.57,1.57,72568.0
2019-10-28 14:05:00,1.57,1.58,1.57,1.58,78448.0,1.57,1.58,1.57,1.58,78448.0
2019-10-28 14:10:00,1.58,1.59,1.58,1.59,94456.0,1.58,1.59,1.58,1.59,94456.0
2019-10-28 14:15:00,1.59,1.59,1.59,1.59,77912.0,1.59,1.59,1.59,1.59,77912.0
2019-10-28 14:20:00,1.59,1.59,1.59,1.59,46836.0,1.59,1.59,1.59,1.59,46836.0
2019-10-28 14:25:00,1.59,1.59,1.58,1.58,140956.0,1.59,1.59,1.58,1.58,140956.0
2019-10-28 14:30:00,1.58,1.58,1.57,1.57,80828.0,1.58,1.58,1.57,1.57,80828.0
2019-10-28 14:35:00,1.57,1.57,1.57,1.57,175064.0,1.57,1.57,1.57,1.57,175064.0
2019-10-28 14:40:00,1.57,1.57,1.57,1.57,89296.0,1.57,1.57,1.57,1.57,89296.0
2019-10-28 14:45:00,1.57,1.57,1.57,1.57,126900.0,1.57,1.57,1.57,1.57,126900.0
2019-10-28 14:50:00,1.57,1.57,1.57,1.57,79664.0,1.57,1.57,1.57,1.57,79664.0
2019-10-28 14:55:00,1.57,1.57,1.56,1.57,132368.0,1.57,1.57,1.56,1.57,132368.0
2019-10-28 15:00:00,1.57,1.57,1.56,1.56,77460.0,1.57,1.57,1.56,1.56,77460.0
2019-10-28 15:05:00,1.57,1.57,1.56,1.56,156772.0,1.57,1.57,1.56,1.56,156772.0
2019-10-28 15:10:00,1.56,1.57,1.56,1.57,120604.0,1.56,1.57,1.56,1.57,120604.0
2019-10-28 15:15:00,1.57,1.57,1.57,1.57,80308.0,1.57,1.57,1.57,1.57,80308.0
2019-10-28 15:20:00,1.57,1.57,1.56,1.56,143464.0,1.57,1.57,1.56,1.56,143464.0
2019-10-28 15:25:00,1.56,1.56,1.55,1.56,352136.0,1.56,1.56,1.55,1.56,352136.0
2019-10-28 15:30:00,1.56,1.56,1.55,1.55,93676.0,1.56,1.56,1.55,1.55,93676.0
2019-10-28 15:35:00,1.56,1.56,1.55,1.56,123188.0,1.56,1.56,1.55,1.56,123188.0
2019-10-28 15:40:00,1.55,1.56,1.55,1.55,313328.0,1.55,1.56,1.55,1.55,313328.0
2019-10-28 15:45:00,1.55,1.55,1.54,1.55,614252.0,1.55,1.55,1.54,1.55,614252.0
2019-10-28 15:50:00,1.55,1.55,1.54,1.55,433716.0,1.55,1.55,1.54,1.55,433716.0
2019-10-28 15:55:00,1.55,1.55,1.55,1.55,562584.0,1.55,1.55,1.55,1.55,562584.0
2019-10-29 09:30:00,1.55,1.56,1.52,1.52,300304.0,1.55,1.56,1.52,1.52,300304.0
2019-10-29 09:35:00,1.52,1.53,1.5,1.53,329564.0,1.52,1.53,1.5,1.53,329564.0
2019-10-29 09:40:00,1.52,1.53,1.51,1.52,104656.0,1.52,1.53,1.51,1.52,104656.0
2019-10-29 09:45:00,1.51,1.51,1.5,1.51,127816.0,1.51,1.51,1.5,1.51,127816.0
2019-10-29 09:50:00,1.51,1.51,1.49,1.5,451932.0,1.51,1.51,1.49,1.5,451932.0
2019-10-29 09:55:00,1.5,1.5,1.49,1.49,176004.0,1.5,1.5,1.49,1.49,176004.0
2019-10-29 10:00:00,1.49,1.5,1.49,1.5,214436.0,1.49,1.5,1.49,1.5,214436.0
2019-10-29 10:05:00,1.5,1.5,1.49,1.49,196060.0,1.5,1.5,1.49,1.49,196060.0
2019-10-29 10:10:00,1.49,1.5,1.49,1.5,184504.0,1.49,1.5,1.49,1.5,184504.0
2019-10-29 10:15:00,1.5,1.51,1.5,1.5,125784.0,1.5,1.51,1.5,1.5,125784.0
2019-10-29 10:20:00,1.51,1.51,1.5,1.51,56080.0,1.51,1.51,1.5,1.51,56080.0
2019-10-29 10:25:00,1.51,1.51,1.51,1.51,117576.0,1.51,1.51,1.51,1.51,117576.0
2019-10-29 10:30:00,1.51,1.51,1.51,1.51,99148.0,1.51,1.51,1.51,1.51,99148.0
2019-10-29 10:35:00,1.51,1.51,1.51,1.51,108040.0,1.51,1.51,1.51,1.51,108040.0
2019-10-29 10:40:00,1.51,1.51,1.51,1.51,69480.0,1.51,1.51,1.51,1.51,69480.0
2019-10-29 10:45:00,1.51,1.51,1.51,1.51,61156.0,1.51,1.51,1.51,1.51,61156.0
2019-10-29 10:50:00,1.51,1.51,1.5,1.51,175896.0,1.51,1.51,1.5,1.51,175896.0
2019-10-29 10:55:00,1.51,1.51,1.51,1.51,134040.0,1.51,1.51,1.51,1.51,134040.0
2019-10-29 11:00:00,1.51,1.51,1.51,1.51,183932.0,1.51,1.51,1.51,1.51,183932.0
2019-10-29 11:05:00,1.51,1.51,1.51,1.51,66936.0,1.51,1.51,1.51,1.51,66936.0
2019-10-29 11:10:00,1.51,1.51,1.5,1.5,181280.0,1.51,1.51,1.5,1.5,181280.0
2019-10-29 11:15:00,1.5,1.5,1.49,1.49,70444.0,1.5,1.5,1.49,1.49,70444.0
2019-10-29 11:20:00,1.49,1.5,1.49,1.5,94912.0,1.49,1.5,1.49,1.5,94912.0
2019-10-29 11:25:00,1.5,1.51,1.5,1.51,154692.0,1.5,1.51,1.5,1.51,154692.0
2019-10-29 11:30:00,1.51,1.51,1.5,1.5,47768.0,1.51,1.51,1.5,1.5,47768.0
2019-10-29 11:35:00,1.51,1.51,1.5,1.5,101144.0,1.51,1.51,1.5,1.5,101144.0
2019-10-29 11:40:00,1.5,1.5,1.5,1.5,233796.0,1.5,1.5,1.5,1.5,233796.0
2019-10-29 11:45:00,1.5,1.51,1.5,1.5,116388.0,1.5,1.51,1.5,1.5,116388.0
2019-10-29 11:50:00,1.5,1.51,1.5,1.5,105676.0,1.5,1.51,1.5,1.5,105676.0
2019-10-29 11:55:00,1.51,1.51,1.5,1.51,119224.0,1.51,1.51,1.5,1.51,119224.0
2019-10-29 12:00:00,1.51,1.51,1.5,1.51,85836.0,1.51,1.51,1.5,1.51,85836.0
2019-10-29 12:05:00,1.51,1.51,1.5,1.51,45948.0,1.51,1.51,1.5,1.51,45948.0
2019-10-29 12:10:00,1.51,1.51,1.5,1.51,288976.0,1.51,1.51,1.5,1.51,288976.0
2019-10-29 12:15:00,1.51,1.51,1.51,1.51,76136.0,1.51,1.51,1.51,1.51,76136.0
2019-10-29 12:20:00,1.51,1.51,1.51,1.51,55960.0,1.51,1.51,1.51,1.51,55960.0
2019-10-29 12:25:00,1.51,1.51,1.51,1.51,32444.0,1.51,1.51,1.51,1.51,32444.0
2019-10-29 12:30:00,1.51,1.51,1.5,1.51,225540.0,1.51,1.51,1.5,1.51,225540.0
2019-10-29 12:35:00,1.5,1.5,1.5,1.5,88016.0,1.5,1.5,1.5,1.5,88016.0
2019-10-29 12:40:00,1.5,1.51,1.5,1.51,189948.0,1.5,1.51,1.5,1.51,189948.0
2019-10-29 12:45:00,1.5,1.51,1.5,1.5,69232.0,1.5,1.51,1.5,1.5,69232.0
2019-10-29 12:50:00,1.5,1.5,1.5,1.5,53320.0,1.5,1.5,1.5,1.5,53320.0
2019-10-29 12:55:00,1.5,1.5,1.5,1.5,78252.0,1.5,1.5,1.5,1.5,78252.0
2019-10-29 13:00:00,1.5,1.5,1.5,1.5,126572.0,1.5,1.5,1.5,1.5,126572.0
2019-10-29 13:05:00,1.5,1.5,1.5,1.5,120192.0,1.5,1.5,1.5,1.5,120192.0
2019-10-29 13:10:00,1.5,1.51,1.5,1.5,310228.0,1.5,1.51,1.5,1.5,310228.0
2019-10-29 13:15:00,1.5,1.5,1.5,1.5,85364.0,1.5,1.5,1.5,1.5,85364.0
2019-10-29 13:20:00,1.5,1.51,1.5,1.5,62040.0,1.5,1.51,1.5,1.5,62040.0
2019-10-29 13:25:00,1.51,1.51,1.5,1.5,273860.0,1.51,1.51,1.5,1.5,273860.0
2019-10-29 13:30:00,1.51,1.51,1.5,1.5,123808.0,1.51,1.51,1.5,1.5,123808.0
2019-10-29 13:35:00,1.5,1.51,1.5,1.51,74172.0,1.5,1.51,1.5,1.51,74172.0
2019-10-29 13:40:00,1.51,1.51,1.5,1.5,100308.0,1.51,1.51,1.5,1.5,100308.0
2019-10-29 13:45:00,1.5,1.51,1.5,1.5,133268.0,1.5,1.51,1.5,1.5,133268.0
2019-10-29 13:50:00,1.51,1.51,1.5,1.5,52332.0,1.51,1.51,1.5,1.5,52332.0
2019-10-29 13:55:00,1.5,1.5,1.5,1.5,97316.0,1.5,1.5,1.5,1.5,97316.0
2019-10-29 14:00:00,1.5,1.5,1.5,1.5,98624.0,1.5,1.5,1.5,1.5,98624.0
2019-10-29 14:05:00,1.5,1.5,1.5,1.5,124632.0,1.5,1.5,1.5,1.5,124632.0
2019-10-29 14:10:00,1.5,1.51,1.5,1.51,129700.0,1.5,1.51,1.5,1.51,129700.0
2019-10-29 14:15:00,1.5,1.51,1.5,1.5,103908.0,1.5,1.51,1.5,1.5,103908.0
2019-10-29 14:20:00,1.5,1.5,1.5,1.5,42600.0,1.5,1.5,1.5,1.5,42600.0
2019-10-29 14:25:00,1.5,1.51,1.5,1.5,565744.0,1.5,1.51,1.5,1.5,565744.0
2019-10-29 14:30:00,1.5,1.5,1.5,1.5,54908.0,1.5,1.5,1.5,1.5,54908.0
2019-10-29 14:35:00,1.5,1.5,1.49,1.49,149184.0,1.5,1.5,1.49,1.49,149184.0
2019-10-29 14:40:00,1.49,1.49,1.49,1.49,173144.0,1.49,1.49,1.49,1.49,173144.0
2019-10-29 14:45:00,1.49,1.49,1.49,1.49,28968.0,1.49,1.49,1.49,1.49,28968.0
2019-10-29 14:50:00,1.49,1.49,1.48,1.49,475764.0,1.49,1.49,1.48,1.49,475764.0
2019-10-29 14:55:00,1.49,1.49,1.48,1.48,228940.0,1.49,1.49,1.48,1.48,228940.0
2019-10-29 15:00:00,1.48,1.48,1.47,1.48,469252.0,1.48,1.48,1.47,1.48,469252.0
2019-10-29 15:05:00,1.48,1.48,1.47,1.47,227432.0,1.48,1.48,1.47,1.47,227432.0
2019-10-29 15:10:00,1.47,1.47,1.46,1.47,293080.0,1.47,1.47,1.46,1.47,293080.0
2019-10-29 15:15:00,1.47,1.47,1.46,1.47,494888.0,1.47,1.47,1.46,1.47,494888.0
2019-10-29 15:20:00,1.47,1.47,1.46,1.46,479776.0,1.47,1.47,1.46,1.46,479776.0
2019-10-29 15:25:00,1.46,1.46,1.45,1.46,499432.0,1.46,1.46,1.45,1.46,499432.0
2019-10-29 15:30:00,1.46,1.46,1.45,1.46,396768.0,1.46,1.46,1.45,1.46,396768.0
2019-10-29 15:35:00,1.46,1.47,1.46,1.46,183616.0,1.46,1.47,1.46,1.46,183616.0
2019-10-29 15:40:00,1.46,1.47,1.46,1.46,153712.0,1.46,1.47,1.46,1.46,153712.0
2019-10-29 15:45:00,1.46,1.46,1.46,1.46,381996.0,1.46,1.46,1.46,1.46,381996.0
2019-10-29 15:50:00,1.46,1.46,1.45,1.46,347552.0,1.46,1.46,1.45,1.46,347552.0
2019-10-29 15:55:00,1.45,1.46,1.45,1.45,1026784.0,1.45,1.46,1.45,1.45,1026784.0
2019-10-30 09:30:00,1.44,1.46,1.44,1.44,281264.0,1.44,1.46,1.44,1.44,281264.0
2019-10-30 09:35:00,1.44,1.44,1.43,1.43,218724.0,1.44,1.44,1.43,1.43,218724.0
2019-10-30 09:40:00,1.44,1.44,1.43,1.44,253668.0,1.44,1.44,1.43,1.44,253668.0
2019-10-30 09:45:00,1.44,1.45,1.43,1.44,337808.0,1.44,1.45,1.43,1.44,337808.0
2019-10-30 09:50:00,1.44,1.44,1.44,1.44,130108.0,1.44,1.44,1.44,1.44,130108.0
2019-10-30 09:55:00,1.44,1.45,1.44,1.44,350400.0,1.44,1.45,1.44,1.44,350400.0
2019-10-30 10:00:00,1.44,1.44,1.42,1.42,320896.0,1.44,1.44,1.42,1.42,320896.0
2019-10-30 10:05:00,1.42,1.43,1.42,1.42,257428.0,1.42,1.43,1.42,1.42,257428.0
2019-10-30 10:10:00,1.42,1.43,1.42,1.43,93236.0,1.42,1.43,1.42,1.43,93236.0
2019-10-30 10:15:00,1.43,1.43,1.43,1.43,106356.0,1.43,1.43,1.43,1.43,106356.0
2019-10-30 10:20:00,1.43,1.43,1.42,1.43,102844.0,1.43,1.43,1.42,1.43,102844.0
2019-10-30 10:25:00,1.42,1.43,1.42,1.42,80168.0,1.42,1.43,1.42,1.42,80168.0
2019-10-30 10:30:00,1.42,1.43,1.42,1.42,144312.0,1.42,1.43,1.42,1.42,144312.0
2019-10-30 10:35:00,1.42,1.42,1.42,1.42,106864.0,1.42,1.42,1.42,1.42,106864.0
2019-10-30 10:40:00,1.42,1.42,1.41,1.41,165356.0,1.42,1.42,1.41,1.41,165356.0
2019-10-30 10:45:00,1.41,1.42,1.41,1.41,289868.0,1.41,1.42,1.41,1.41,289868.0
2019-10-30 10:50:00,1.41,1.41,1.39,1.4,646556.0,1.41,1.41,1.39,1.4,646556.0
2019-10-30 10:55:00,1.4,1.4,1.39,1.4,133812.0,1.4,1.4,1.39,1.4,133812.0
2019-10-30 11:00:00,1.4,1.4,1.4,1.4,87464.0,1.4,1.4,1.4,1.4,87464.0
2019-10-30 11:05:00,1.4,1.4,1.39,1.4,237272.0,1.4,1.4,1.39,1.4,237272.0
2019-10-30 11:10:00,1.4,1.4,1.4,1.4,255520.0,1.4,1.4,1.4,1.4,255520.0
2019-10-30 11:15:00,1.4,1.4,1.4,1.4,70128.0,1.4,1.4,1.4,1.4,70128.0
2019-10-30 11:20:00,1.4,1.4,1.39,1.4,223196.0,1.4,1.4,1.39,1.4,223196.0
2019-10-30 11:25:00,1.4,1.4,1.39,1.4,83552.0,1.4,1.4,1.39,1.4,83552.0
2019-10-30 11:30:00,1.4,1.4,1.39,1.4,209256.0,1.4,1.4,1.39,1.4,209256.0
2019-10-30 11:35:00,1.4,1.4,1.4,1.4,107552.0,1.4,1.4,1.4,1.4,107552.0
2019-10-30 11:40:00,1.4,1.4,1.39,1.39,105460.0,1.4,1.4,1.39,1.39,105460.0
2019-10-30 11:45:00,1.39,1.39,1.38,1.39,126396.0,1.39,1.39,1.38,1.39,126396.0
2019-10-30 11:50:00,1.39,1.39,1.39,1.39,58492.0,1.39,1.39,1.39,1.39,58492.0
2019-10-30 11:55:00,1.39,1.39,1.39,1.39,103520.0,1.39,1.39,1.39,1.39,103520.0
2019-10-30 12:00:00,1.39,1.39,1.38,1.38,196476.0,1.39,1.39,1.38,1.38,196476.0
2019-10-30 12:05:00,1.38,1.39,1.38,1.39,144752.0,1.38,1.39,1.38,1.39,144752.0
2019-10-30 12:10:00,1.39,1.39,1.39,1.39,88604.0,1.39,1.39,1.39,1.39,88604.0
2019-10-30 12:15:00,1.39,1.39,1.38,1.39,127680.0,1.39,1.39,1.38,1.39,127680.0
2019-10-30 12:20:00,1.38,1.39,1.38,1.39,104592.0,1.38,1.39,1.38,1.39,104592.0
2019-10-30 12:25:00,1.39,1.4,1.39,1.4,83376.0,1.39,1.4,1.39,1.4,83376.0
2019-10-30 12:30:00,1.4,1.4,1.39,1.39,105764.0,1.4,1.4,1.39,1.39,105764.0
2019-10-30 12:35:00,1.39,1.4,1.39,1.4,130948.0,1.39,1.4,1.39,1.4,130948.0
2019-10-30 12:40:00,1.4,1.4,1.39,1.4,261648.0,1.4,1.4,1.39,1.4,261648.0
2019-10-30 12:45:00,1.4,1.41,1.4,1.41,156452.0,1.4,1.41,1.4,1.41,156452.0
2019-10-30 12:50:00,1.41,1.42,1.41,1.42,582236.0,1.41,1.42,1.41,1.42,582236.0
2019-10-30 12:55:00,1.42,1.42,1.42,1.42,121496.0,1.42,1.42,1.42,1.42,121496.0
2019-10-30 13:00:00,1.42,1.42,1.41,1.41,198220.0,1.42,1.42,1.41,1.41,198220.0
2019-10-30 13:05:00,1.41,1.41,1.4,1.41,133888.0,1.41,1.41,1.4,1.41,133888.0
2019-10-30 13:10:00,1.41,1.41,1.4,1.4,354472.0,1.41,1.41,1.4,1.4,354472.0
2019-10-30 13:15:00,1.4,1.41,1.39,1.41,673148.0,1.4,1.41,1.39,1.41,673148.0
2019-10-30 13:20:00,1.41,1.41,1.4,1.41,70860.0,1.41,1.41,1.4,1.41,70860.0
2019-10-30 13:25:00,1.41,1.41,1.41,1.41,78840.0,1.41,1.41,1.41,1.41,78840.0
2019-10-30 13:30:00,1.41,1.41,1.4,1.41,68464.0,1.41,1.41,1.4,1.41,68464.0
2019-10-30 13:35:00,1.41,1.41,1.41,1.41,33416.0,1.41,1.41,1.41,1.41,33416.0
2019-10-30 13:40:00,1.41,1.41,1.41,1.41,89612.0,1.41,1.41,1.41,1.41,89612.0
2019-10-30 13:45:00,1.41,1.41,1.41,1.41,31464.0,1.41,1.41,1.41,1.41,31464.0
2019-10-30 13:50:00,1.41,1.41,1.41,1.41,10000.0,1.41,1.41,1.41,1.41,10000.0
2019-10-30 13:55:00,1.41,1.41,1.41,1.41,95096.0,1.41,1.41,1.41,1.41,95096.0
2019-10-30 14:00:00,1.41,1.41,1.41,1.41,40008.0,1.41,1.41,1.41,1.41,40008.0
2019-10-30 14:05:00,1.41,1.42,1.41,1.42,145840.0,1.41,1.42,1.41,1.42,145840.0
2019-10-30 14:10:00,1.42,1.42,1.42,1.42,184580.0,1.42,1.42,1.42,1.42,184580.0
2019-10-30 14:15:00,1.42,1.43,1.42,1.42,142272.0,1.42,1.43,1.42,1.42,142272.0
2019-10-30 14:20:00,1.42,1.44,1.42,1.44,378572.0,1.42,1.44,1.42,1.44,378572.0
2019-10-30 14:25:00,1.44,1.44,1.43,1.44,108192.0,1.44,1.44,1.43,1.44,108192.0
2019-10-30 14:30:00,1.44,1.44,1.43,1.44,186128.0,1.44,1.44,1.43,1.44,186128.0
2019-10-30 14:35:00,1.44,1.44,1.43,1.44,39692.0,1.44,1.44,1.43,1.44,39692.0
2019-10-30 14:40:00,1.44,1.44,1.44,1.44,160436.0,1.44,1.44,1.44,1.44,160436.0
2019-10-30 14:45:00,1.44,1.44,1.44,1.44,158000.0,1.44,1.44,1.44,1.44,158000.0
2019-10-30 14:50:00,1.44,1.44,1.44,1.44,69048.0,1.44,1.44,1.44,1.44,69048.0
2019-10-30 14:55:00,1.44,1.44,1.44,1.44,157720.0,1.44,1.44,1.44,1.44,157720.0
2019-10-30 15:00:00,1.44,1.44,1.44,1.44,65496.0,1.44,1.44,1.44,1.44,65496.0
2019-10-30 15:05:00,1.44,1.44,1.44,1.44,16452.0,1.44,1.44,1.44,1.44,16452.0
2019-10-30 15:10:00,1.44,1.44,1.44,1.44,62884.0,1.44,1.44,1.44,1.44,62884.0
2019-10-30 15:15:00,1.44,1.44,1.44,1.44,214708.0,1.44,1.44,1.44,1.44,214708.0
2019-10-30 15:20:00,1.44,1.45,1.44,1.45,91208.0,1.44,1.45,1.44,1.45,91208.0
2019-10-30 15:25:00,1.45,1.45,1.44,1.44,41984.0,1.45,1.45,1.44,1.44,41984.0
2019-10-30 15:30:00,1.44,1.44,1.44,1.44,36384.0,1.44,1.44,1.44,1.44,36384.0
2019-10-30 15:35:00,1.44,1.44,1.44,1.44,131372.0,1.44,1.44,1.44,1.44,131372.0
2019-10-30 15:40:00,1.44,1.44,1.44,1.44,239700.0,1.44,1.44,1.44,1.44,239700.0
2019-10-30 15:45:00,1.44,1.44,1.44,1.44,200052.0,1.44,1.44,1.44,1.44,200052.0
2019-10-30 15:50:00,1.44,1.44,1.44,1.44,442876.0,1.44,1.44,1.44,1.44,442876.0
2019-10-30 15:55:00,1.44,1.44,1.43,1.43,1023416.0,1.44,1.44,1.43,1.43,1023416.0
2019-10-31 09:30:00,1.41,1.42,1.4,1.4,357248.0,1.41,1.42,1.4,1.4,357248.0
2019-10-31 09:35:00,1.4,1.41,1.39,1.39,280020.0,1.4,1.41,1.39,1.39,280020.0
2019-10-31 09:40:00,1.4,1.4,1.37,1.37,812736.0,1.4,1.4,1.37,1.37,812736.0
2019-10-31 09:45:00,1.37,1.39,1.36,1.38,337016.0,1.37,1.39,1.36,1.38,337016.0
2019-10-31 09:50:00,1.38,1.38,1.37,1.38,256808.0,1.38,1.38,1.37,1.38,256808.0
2019-10-31 09:55:00,1.38,1.39,1.37,1.39,204744.0,1.38,1.39,1.37,1.39,204744.0
2019-10-31 10:00:00,1.38,1.38,1.37,1.37,277196.0,1.38,1.38,1.37,1.37,277196.0
2019-10-31 10:05:00,1.38,1.38,1.37,1.37,223184.0,1.38,1.38,1.37,1.37,223184.0
2019-10-31 10:10:00,1.37,1.37,1.36,1.36,357116.0,1.37,1.37,1.36,1.36,357116.0
2019-10-31 10:15:00,1.36,1.36,1.34,1.35,409204.0,1.36,1.36,1.34,1.35,409204.0
2019-10-31 10:20:00,1.35,1.35,1.34,1.35,274860.0,1.35,1.35,1.34,1.35,274860.0
2019-10-31 10:25:00,1.35,1.36,1.34,1.36,201144.0,1.35,1.36,1.34,1.36,201144.0
2019-10-31 10:30:00,1.35,1.36,1.34,1.34,246816.0,1.35,1.36,1.34,1.34,246816.0
2019-10-31 10:35:00,1.34,1.35,1.34,1.34,662840.0,1.34,1.35,1.34,1.34,662840.0
2019-10-31 10:40:00,1.34,1.35,1.34,1.34,183724.0,1.34,1.35,1.34,1.34,183724.0
2019-10-31 10:45:00,1.34,1.35,1.33,1.33,304468.0,1.34,1.35,1.33,1.33,304468.0
2019-10-31 10:50:00,1.33,1.34,1.33,1.34,284592.0,1.33,1.34,1.33,1.34,284592.0
2019-10-31 10:55:00,1.34,1.34,1.33,1.34,164040.0,1.34,1.34,1.33,1.34,164040.0
2019-10-31 11:00:00,1.34,1.34,1.33,1.34,161900.0,1.34,1.34,1.33,1.34,161900.0
2019-10-31 11:05:00,1.34,1.34,1.34,1.34,171000.0,1.34,1.34,1.34,1.34,171000.0
2019-10-31 11:10:00,1.34,1.34,1.34,1.34,102456.0,1.34,1.34,1.34,1.34,102456.0
2019-10-31 11:15:00,1.34,1.35,1.33,1.35,87752.0,1.34,1.35,1.33,1.35,87752.0
2019-10-31 11:20:00,1.35,1.36,1.34,1.36,204372.0,1.35,1.36,1.34,1.36,204372.0
2019-10-31 11:25:00,1.36,1.36,1.35,1.36,770732.0,1.36,1.36,1.35,1.36,770732.0
2019-10-31 11:30:00,1.36,1.36,1.36,1.36,251892.0,1.36,1.36,1.36,1.36,251892.0
2019-10-31 11:35:00,1.36,1.36,1.36,1.36,69780.0,1.36,1.36,1.36,1.36,69780.0
2019-10-31 11:40:00,1.36,1.37,1.36,1.37,239184.0,1.36,1.37,1.36,1.37,239184.0
2019-10-31 11:45:00,1.37,1.38,1.37,1.38,196784.0,1.37,1.38,1.37,1.38,196784.0
2019-10-31 11:50:00,1.38,1.38,1.38,1.38,63248.0,1.38,1.38,1.38,1.38,63248.0
2019-10-31 11:55:00,1.38,1.38,1.37,1.38,84168.0,1.38,1.38,1.37,1.38,84168.0
2019-10-31 12:00:00,1.38,1.38,1.37,1.37,63956.0,1.38,1.38,1.37,1.37,63956.0
2019-10-31 12:05:00,1.37,1.37,1.36,1.37,100364.0,1.37,1.37,1.36,1.37,100364.0
2019-10-31 12:10:00,1.36,1.37,1.36,1.37,82376.0,1.36,1.37,1.36,1.37,82376.0
2019-10-31 12:15:00,1.37,1.37,1.36,1.36,41628.0,1.37,1.37,1.36,1.36,41628.0
2019-10-31 12:20:00,1.36,1.37,1.36,1.36,57000.0,1.36,1.37,1.36,1.36,57000.0
2019-10-31 12:25:00,1.37,1.37,1.36,1.36,99136.0,1.37,1.37,1.36,1.36,99136.0
2019-10-31 12:30:00,1.36,1.37,1.36,1.37,405172.0,1.36,1.37,1.36,1.37,405172.0
2019-10-31 12:35:00,1.36,1.37,1.36,1.37,71920.0,1.36,1.37,1.36,1.37,71920.0
2019-10-31 12:40:00,1.37,1.37,1.37,1.37,74916.0,1.37,1.37,1.37,1.37,74916.0
2019-10-31 12:45:00,1.37,1.37,1.37,1.37,48120.0,1.37,1.37,1.37,1.37,48120.0
2019-10-31 12:50:00,1.37,1.37,1.36,1.36,96144.0,1.37,1.37,1.36,1.36,96144.0
2019-10-31 12:55:00,1.36,1.36,1.36,1.36,21800.0,1.36,1.36,1.36,1.36,21800.0
2019-10-31 13:00:00,1.36,1.36,1.36,1.36,110444.0,1.36,1.36,1.36,1.36,110444.0
2019-10-31 13:05:00,1.36,1.37,1.36,1.36,26136.0,1.36,1.37,1.36,1.36,26136.0
2019-10-31 13:10:00,1.36,1.37,1.36,1.36,64240.0,1.36,1.37,1.36,1.36,64240.0
2019-10-31 13:15:00,1.36,1.37,1.36,1.36,25932.0,1.36,1.37,1.36,1.36,25932.0
2019-10-31 13:20:00,1.36,1.37,1.36,1.36,63852.0,1.36,1.37,1.36,1.36,63852.0
2019-10-31 13:25:00,1.36,1.37,1.36,1.36,190716.0,1.36,1.37,1.36,1.36,190716.0
2019-10-31 13:30:00,1.36,1.37,1.36,1.36,118896.0,1.36,1.37,1.36,1.36,118896.0
2019-10-31 13:35:00,1.36,1.36,1.35,1.35,148740.0,1.36,1.36,1.35,1.35,148740.0
2019-10-31 13:40:00,1.35,1.37,1.35,1.36,843924.0,1.35,1.37,1.35,1.36,843924.0
2019-10-31 13:45:00,1.36,1.36,1.36,1.36,50028.0,1.36,1.36,1.36,1.36,50028.0
2019-10-31 13:50:00,1.36,1.36,1.36,1.36,44212.0,1.36,1.36,1.36,1.36,44212.0
2019-10-31 13:55:00,1.36,1.36,1.36,1.36,63776.0,1.36,1.36,1.36,1.36,63776.0
2019-10-31 14:00:00,1.36,1.36,1.35,1.36,99700.0,1.36,1.36,1.35,1.36,99700.0
2019-10-31 14:05:00,1.36,1.36,1.35,1.36,101780.0,1.36,1.36,1.35,1.36,101780.0
2019-10-31 14:10:00,1.36,1.36,1.35,1.36,29468.0,1.36,1.36,1.35,1.36,29468.0
2019-10-31 14:15:00,1.36,1.36,1.35,1.36,13200.0,1.36,1.36,1.35,1.36,13200.0
2019-10-31 14:20:00,1.36,1.36,1.35,1.35,16640.0,1.36,1.36,1.35,1.35,16640.0
2019-10-31 14:25:00,1.35,1.36,1.35,1.36,58624.0,1.35,1.36,1.35,1.36,58624.0
2019-10-31 14:30:00,1.36,1.36,1.36,1.36,40080.0,1.36,1.36,1.36,1.36,40080.0
2019-10-31 14:35:00,1.36,1.36,1.36,1.36,48948.0,1.36,1.36,1.36,1.36,48948.0
2019-10-31 14:40:00,1.36,1.36,1.36,1.36,88572.0,1.36,1.36,1.36,1.36,88572.0
2019-10-31 14:45:00,1.36,1.36,1.35,1.36,293292.0,1.36,1.36,1.35,1.36,293292.0
2019-10-31 14:50:00,1.35,1.36,1.35,1.36,70252.0,1.35,1.36,1.35,1.36,70252.0
2019-10-31 14:55:00,1.35,1.36,1.35,1.36,117884.0,1.35,1.36,1.35,1.36,117884.0
2019-10-31 15:00:00,1.36,1.36,1.35,1.36,64788.0,1.36,1.36,1.35,1.36,64788.0
2019-10-31 15:05:00,1.36,1.36,1.36,1.36,168768.0,1.36,1.36,1.36,1.36,168768.0
2019-10-31 15:10:00,1.36,1.36,1.36,1.36,110704.0,1.36,1.36,1.36,1.36,110704.0
2019-10-31 15:15:00,1.36,1.36,1.36,1.36,101476.0,1.36,1.36,1.36,1.36,101476.0
2019-10-31 15:20:00,1.36,1.36,1.36,1.36,150484.0,1.36,1.36,1.36,1.36,150484.0
2019-10-31 15:25:00,1.36,1.36,1.35,1.36,185208.0,1.36,1.36,1.35,1.36,185208.0
2019-10-31 15:30:00,1.36,1.36,1.36,1.36,84692.0,1.36,1.36,1.36,1.36,84692.0
2019-10-31 15:35:00,1.36,1.36,1.36,1.36,242832.0,1.36,1.36,1.36,1.36,242832.0
2019-10-31 15:40:00,1.36,1.36,1.36,1.36,477768.0,1.36,1.36,1.36,1.36,477768.0
2019-10-31 15:45:00,1.36,1.36,1.36,1.36,221348.0,1.36,1.36,1.36,1.36,221348.0
2019-10-31 15:50:00,1.36,1.36,1.36,1.36,471732.0,1.36,1.36,1.36,1.36,471732.0
2019-10-31 15:55:00,1.36,1.36,1.36,1.36,1464880.0,1.36,1.36,1.36,1.36,1464880.0
2019-11-01 09:30:00,1.36,1.38,1.36,1.38,379968.0,1.36,1.38,1.36,1.38,379968.0
2019-11-01 09:35:00,1.38,1.39,1.38,1.39,350180.0,1.38,1.39,1.38,1.39,350180.0
2019-11-01 09:40:00,1.39,1.39,1.38,1.39,290164.0,1.39,1.39,1.38,1.39,290164.0
2019-11-01 09:45:00,1.39,1.4,1.39,1.4,247988.0,1.39,1.4,1.39,1.4,247988.0
2019-11-01 09:50:00,1.4,1.42,1.4,1.41,531140.0,1.4,1.42,1.4,1.41,531140.0
2019-11-01 09:55:00,1.41,1.44,1.41,1.43,608096.0,1.41,1.44,1.41,1.43,608096.0
2019-11-01 10:00:00,1.43,1.44,1.42,1.44,580512.0,1.43,1.44,1.42,1.44,580512.0
2019-11-01 10:05:00,1.45,1.46,1.44,1.45,653672.0,1.45,1.46,1.44,1.45,653672.0
2019-11-01 10:10:00,1.45,1.45,1.43,1.44,508144.0,1.45,1.45,1.43,1.44,508144.0
2019-11-01 10:15:00,1.44,1.45,1.44,1.44,260068.0,1.44,1.45,1.44,1.44,260068.0
2019-11-01 10:20:00,1.44,1.44,1.42,1.43,199496.0,1.44,1.44,1.42,1.43,199496.0
2019-11-01 10:25:00,1.43,1.44,1.43,1.44,170428.0,1.43,1.44,1.43,1.44,170428.0
2019-11-01 10:30:00,1.44,1.44,1.43,1.43,52868.0,1.44,1.44,1.43,1.43,52868.0
2019-11-01 10:35:00,1.44,1.44,1.43,1.44,55508.0,1.44,1.44,1.43,1.44,55508.0
2019-11-01 10:40:00,1.44,1.44,1.43,1.44,137324.0,1.44,1.44,1.43,1.44,137324.0
2019-11-01 10:45:00,1.44,1.44,1.43,1.44,266072.0,1.44,1.44,1.43,1.44,266072.0
2019-11-01 10:50:00,1.44,1.44,1.43,1.43,79328.0,1.44,1.44,1.43,1.43,79328.0
2019-11-01 10:55:00,1.43,1.43,1.43,1.43,79488.0,1.43,1.43,1.43,1.43,79488.0
2019-11-01 11:00:00,1.43,1.43,1.42,1.42,433408.0,1.43,1.43,1.42,1.42,433408.0
2019-11-01 11:05:00,1.42,1.43,1.42,1.43,322332.0,1.42,1.43,1.42,1.43,322332.0
2019-11-01 11:10:00,1.43,1.44,1.43,1.43,118228.0,1.43,1.44,1.43,1.43,118228.0
2019-11-01 11:15:00,1.43,1.43,1.43,1.43,126872.0,1.43,1.43,1.43,1.43,126872.0
2019-11-01 11:20:00,1.43,1.43,1.43,1.43,52180.0,1.43,1.43,1.43,1.43,52180.0
2019-11-01 11:25:00,1.43,1.43,1.43,1.43,83024.0,1.43,1.43,1.43,1.43,83024.0
2019-11-01 11:30:00,1.43,1.43,1.42,1.42,95656.0,1.43,1.43,1.42,1.42,95656.0
2019-11-01 11:35:00,1.42,1.43,1.42,1.42,50356.0,1.42,1.43,1.42,1.42,50356.0
2019-11-01 11:40:00,1.43,1.43,1.42,1.42,22344.0,1.43,1.43,1.42,1.42,22344.0
2019-11-01 11:45:00,1.43,1.43,1.42,1.43,48672.0,1.43,1.43,1.42,1.43,48672.0
2019-11-01 11:50:00,1.43,1.43,1.43,1.43,107684.0,1.43,1.43,1.43,1.43,107684.0
2019-11-01 11:55:00,1.43,1.43,1.43,1.43,159704.0,1.43,1.43,1.43,1.43,159704.0
2019-11-01 12:00:00,1.43,1.43,1.43,1.43,45992.0,1.43,1.43,1.43,1.43,45992.0
2019-11-01 12:05:00,1.43,1.43,1.43,1.43,67436.0,1.43,1.43,1.43,1.43,67436.0
2019-11-01 12:10:00,1.43,1.43,1.43,1.43,60000.0,1.43,1.43,1.43,1.43,60000.0
2019-11-01 12:15:00,1.43,1.43,1.43,1.43,156972.0,1.43,1.43,1.43,1.43,156972.0
2019-11-01 12:20:00,1.43,1.44,1.43,1.44,141608.0,1.43,1.44,1.43,1.44,141608.0
2019-11-01 12:25:00,1.43,1.44,1.43,1.43,97492.0,1.43,1.44,1.43,1.43,97492.0
2019-11-01 12:30:00,1.43,1.43,1.43,1.43,16400.0,1.43,1.43,1.43,1.43,16400.0
2019-11-01 12:35:00,1.43,1.44,1.43,1.43,96364.0,1.43,1.44,1.43,1.43,96364.0
2019-11-01 12:40:00,1.44,1.44,1.43,1.43,58008.0,1.44,1.44,1.43,1.43,58008.0
2019-11-01 12:45:00,1.43,1.43,1.43,1.43,47384.0,1.43,1.43,1.43,1.43,47384.0
2019-11-01 12:50:00,1.43,1.43,1.43,1.43,82172.0,1.43,1.43,1.43,1.43,82172.0
2019-11-01 12:55:00,1.43,1.44,1.43,1.44,65852.0,1.43,1.44,1.43,1.44,65852.0
2019-11-01 13:00:00,1.44,1.44,1.44,1.44,178432.0,1.44,1.44,1.44,1.44,178432.0
2019-11-01 13:05:00,1.44,1.44,1.44,1.44,49976.0,1.44,1.44,1.44,1.44,49976.0
2019-11-01 13:10:00,1.44,1.45,1.44,1.44,71132.0,1.44,1.45,1.44,1.44,71132.0
2019-11-01 13:15:00,1.44,1.45,1.44,1.45,141280.0,1.44,1.45,1.44,1.45,141280.0
2019-11-01 13:20:00,1.45,1.45,1.45,1.45,240012.0,1.45,1.45,1.45,1.45,240012.0
2019-11-01 13:25:00,1.45,1.45,1.45,1.45,45360.0,1.45,1.45,1.45,1.45,45360.0
2019-11-01 13:30:00,1.45,1.45,1.44,1.45,131772.0,1.45,1.45,1.44,1.45,131772.0
2019-11-01 13:35:00,1.44,1.45,1.44,1.45,167428.0,1.44,1.45,1.44,1.45,167428.0
2019-11-01 13:40:00,1.45,1.45,1.45,1.45,43832.0,1.45,1.45,1.45,1.45,43832.0
2019-11-01 13:45:00,1.45,1.46,1.45,1.46,213220.0,1.45,1.46,1.45,1.46,213220.0
2019-11-01 13:50:00,1.46,1.46,1.46,1.46,117296.0,1.46,1.46,1.46,1.46,117296.0
2019-11-01 13:55:00,1.46,1.47,1.46,1.46,824900.0,1.46,1.47,1.46,1.46,824900.0
2019-11-01 14:00:00,1.46,1.46,1.46,1.46,35152.0,1.46,1.46,1.46,1.46,35152.0
2019-11-01 14:05:00,1.46,1.46,1.46,1.46,105676.0,1.46,1.46,1.46,1.46,105676.0
2019-11-01 14:10:00,1.46,1.47,1.46,1.47,218656.0,1.46,1.47,1.46,1.47,218656.0
2019-11-01 14:15:00,1.47,1.47,1.46,1.47,99240.0,1.47,1.47,1.46,1.47,99240.0
2019-11-01 14:20:00,1.47,1.47,1.47,1.47,275688.0,1.47,1.47,1.47,1.47,275688.0
2019-11-01 14:25:00,1.47,1.49,1.47,1.48,300056.0,1.47,1.49,1.47,1.48,300056.0
2019-11-01 14:30:00,1.48,1.48,1.48,1.48,449040.0,1.48,1.48,1.48,1.48,449040.0
2019-11-01 14:35:00,1.48,1.49,1.48,1.49,262412.0,1.48,1.49,1.48,1.49,262412.0
2019-11-01 14:40:00,1.49,1.5,1.48,1.5,362696.0,1.49,1.5,1.48,1.5,362696.0
2019-11-01 14:45:00,1.5,1.5,1.49,1.49,72544.0,1.5,1.5,1.49,1.49,72544.0
2019-11-01 14:50:00,1.49,1.5,1.49,1.5,54948.0,1.49,1.5,1.49,1.5,54948.0
2019-11-01 14:55:00,1.5,1.5,1.49,1.5,788804.0,1.5,1.5,1.49,1.5,788804.0
2019-11-01 15:00:00,1.5,1.5,1.49,1.5,149904.0,1.5,1.5,1.49,1.5,149904.0
2019-11-01 15:05:00,1.49,1.5,1.48,1.48,373688.0,1.49,1.5,1.48,1.48,373688.0
2019-11-01 15:10:00,1.48,1.48,1.48,1.48,115188.0,1.48,1.48,1.48,1.48,115188.0
2019-11-01 15:15:00,1.48,1.48,1.47,1.48,206972.0,1.48,1.48,1.47,1.48,206972.0
2019-11-01 15:20:00,1.47,1.48,1.45,1.46,562056.0,1.47,1.48,1.45,1.46,562056.0
2019-11-01 15:25:00,1.46,1.47,1.46,1.46,270548.0,1.46,1.47,1.46,1.46,270548.0
2019-11-01 15:30:00,1.46,1.47,1.46,1.47,182208.0,1.46,1.47,1.46,1.47,182208.0
2019-11-01 15:35:00,1.47,1.47,1.47,1.47,124100.0,1.47,1.47,1.47,1.47,124100.0
2019-11-01 15:40:00,1.47,1.47,1.47,1.47,191516.0,1.47,1.47,1.47,1.47,191516.0
2019-11-01 15:45:00,1.47,1.47,1.45,1.46,921812.0,1.47,1.47,1.45,1.46,921812.0
2019-11-01 15:50:00,1.46,1.46,1.46,1.46,279368.0,1.46,1.46,1.46,1.46,279368.0
2019-11-01 15:55:00,1.46,1.47,1.46,1.46,2677904.0,1.46,1.47,1.46,1.46,2677904.0
2019-11-04 09:30:00,1.48,1.49,1.46,1.49,464392.0,1.48,1.49,1.46,1.49,464392.0
2019-11-04 09:35:00,1.48,1.49,1.47,1.47,401856.0,1.48,1.49,1.47,1.47,401856.0
2019-11-04 09:40:00,1.47,1.49,1.46,1.48,458688.0,1.47,1.49,1.46,1.48,458688.0
2019-11-04 09:45:00,1.48,1.48,1.46,1.47,154552.0,1.48,1.48,1.46,1.47,154552.0
2019-11-04 09:50:00,1.47,1.48,1.47,1.47,321344.0,1.47,1.48,1.47,1.47,321344.0
2019-11-04 09:55:00,1.47,1.48,1.47,1.47,545148.0,1.47,1.48,1.47,1.47,545148.0
2019-11-04 10:00:00,1.48,1.48,1.46,1.46,206624.0,1.48,1.48,1.46,1.46,206624.0
2019-11-04 10:05:00,1.46,1.46,1.44,1.45,203252.0,1.46,1.46,1.44,1.45,203252.0
2019-11-04 10:10:00,1.45,1.46,1.45,1.46,93800.0,1.45,1.46,1.45,1.46,93800.0
2019-11-04 10:15:00,1.46,1.46,1.46,1.46,87856.0,1.46,1.46,1.46,1.46,87856.0
2019-11-04 10:20:00,1.46,1.47,1.46,1.46,34060.0,1.46,1.47,1.46,1.46,34060.0
2019-11-04 10:25:00,1.46,1.47,1.46,1.46,150036.0,1.46,1.47,1.46,1.46,150036.0
2019-11-04 10:30:00,1.46,1.46,1.46,1.46,46928.0,1.46,1.46,1.46,1.46,46928.0
2019-11-04 10:35:00,1.46,1.46,1.45,1.46,54248.0,1.46,1.46,1.45,1.46,54248.0
2019-11-04 10:40:00,1.46,1.46,1.46,1.46,65384.0,1.46,1.46,1.46,1.46,65384.0
2019-11-04 10:45:00,1.46,1.46,1.46,1.46,42652.0,1.46,1.46,1.46,1.46,42652.0
2019-11-04 10:50:00,1.46,1.46,1.46,1.46,61488.0,1.46,1.46,1.46,1.46,61488.0
2019-11-04 10:55:00,1.46,1.47,1.46,1.46,81396.0,1.46,1.47,1.46,1.46,81396.0
2019-11-04 11:00:00,1.46,1.47,1.46,1.46,141652.0,1.46,1.47,1.46,1.46,141652.0
2019-11-04 11:05:00,1.46,1.46,1.46,1.46,50264.0,1.46,1.46,1.46,1.46,50264.0
2019-11-04 11:10:00,1.46,1.47,1.46,1.47,75384.0,1.46,1.47,1.46,1.47,75384.0
2019-11-04 11:15:00,1.47,1.47,1.47,1.47,172084.0,1.47,1.47,1.47,1.47,172084.0
2019-11-04 11:20:00,1.47,1.47,1.46,1.46,219376.0,1.47,1.47,1.46,1.46,219376.0
2019-11-04 11:25:00,1.47,1.47,1.46,1.46,73416.0,1.47,1.47,1.46,1.46,73416.0
2019-11-04 11:30:00,1.46,1.47,1.46,1.47,154428.0,1.46,1.47,1.46,1.47,154428.0
2019-11-04 11:35:00,1.46,1.47,1.46,1.46,131612.0,1.46,1.47,1.46,1.46,131612.0
2019-11-04 11:40:00,1.46,1.47,1.46,1.46,45560.0,1.46,1.47,1.46,1.46,45560.0
2019-11-04 11:45:00,1.46,1.46,1.46,1.46,24160.0,1.46,1.46,1.46,1.46,24160.0
2019-11-04 11:50:00,1.46,1.47,1.46,1.47,105640.0,1.46,1.47,1.46,1.47,105640.0
2019-11-04 11:55:00,1.47,1.48,1.47,1.47,181036.0,1.47,1.48,1.47,1.47,181036.0
2019-11-04 12:00:00,1.47,1.48,1.47,1.48,83424.0,1.47,1.48,1.47,1.48,83424.0
2019-11-04 12:05:00,1.48,1.48,1.48,1.48,93676.0,1.48,1.48,1.48,1.48,93676.0
2019-11-04 12:10:00,1.48,1.49,1.48,1.49,232036.0,1.48,1.49,1.48,1.49,232036.0
2019-11-04 12:15:00,1.49,1.49,1.49,1.49,108016.0,1.49,1.49,1.49,1.49,108016.0
2019-11-04 12:20:00,1.49,1.5,1.49,1.5,270024.0,1.49,1.5,1.49,1.5,270024.0
2019-11-04 12:25:00,1.5,1.5,1.5,1.5,307700.0,1.5,1.5,1.5,1.5,307700.0
2019-11-04 12:30:00,1.5,1.5,1.5,1.5,194328.0,1.5,1.5,1.5,1.5,194328.0
2019-11-04 12:35:00,1.5,1.5,1.5,1.5,254376.0,1.5,1.5,1.5,1.5,254376.0
2019-11-04 12:40:00,1.5,1.51,1.5,1.5,243728.0,1.5,1.51,1.5,1.5,243728.0
2019-11-04 12:45:00,1.5,1.5,1.5,1.5,37328.0,1.5,1.5,1.5,1.5,37328.0
2019-11-04 12:50:00,1.5,1.5,1.5,1.5,169128.0,1.5,1.5,1.5,1.5,169128.0
2019-11-04 12:55:00,1.5,1.5,1.5,1.5,91824.0,1.5,1.5,1.5,1.5,91824.0
2019-11-04 13:00:00,1.5,1.5,1.5,1.5,16460.0,1.5,1.5,1.5,1.5,16460.0
2019-11-04 13:05:00,1.5,1.5,1.5,1.5,39064.0,1.5,1.5,1.5,1.5,39064.0
2019-11-04 13:10:00,1.5,1.5,1.5,1.5,26964.0,1.5,1.5,1.5,1.5,26964.0
2019-11-04 13:15:00,1.5,1.5,1.5,1.5,74220.0,1.5,1.5,1.5,1.5,74220.0
2019-11-04 13:20:00,1.5,1.5,1.5,1.5,53584.0,1.5,1.5,1.5,1.5,53584.0
2019-11-04 13:25:00,1.5,1.5,1.5,1.5,12400.0,1.5,1.5,1.5,1.5,12400.0
2019-11-04 13:30:00,1.5,1.5,1.49,1.5,131356.0,1.5,1.5,1.49,1.5,131356.0
2019-11-04 13:35:00,1.5,1.5,1.5,1.5,68400.0,1.5,1.5,1.5,1.5,68400.0
2019-11-04 13:40:00,1.5,1.5,1.5,1.5,92304.0,1.5,1.5,1.5,1.5,92304.0
2019-11-04 13:45:00,1.5,1.5,1.49,1.49,131312.0,1.5,1.5,1.49,1.49,131312.0
2019-11-04 13:50:00,1.49,1.49,1.49,1.49,290116.0,1.49,1.49,1.49,1.49,290116.0
2019-11-04 13:55:00,1.49,1.49,1.49,1.49,98436.0,1.49,1.49,1.49,1.49,98436.0
2019-11-04 14:00:00,1.49,1.49,1.49,1.49,17600.0,1.49,1.49,1.49,1.49,17600.0
2019-11-04 14:05:00,1.49,1.49,1.48,1.49,98348.0,1.49,1.49,1.48,1.49,98348.0
2019-11-04 14:10:00,1.48,1.49,1.48,1.48,168972.0,1.48,1.49,1.48,1.48,168972.0
2019-11-04 14:15:00,1.48,1.48,1.48,1.48,25544.0,1.48,1.48,1.48,1.48,25544.0
2019-11-04 14:20:00,1.48,1.48,1.48,1.48,47784.0,1.48,1.48,1.48,1.48,47784.0
2019-11-04 14:25:00,1.48,1.48,1.48,1.48,158668.0,1.48,1.48,1.48,1.48,158668.0
2019-11-04 14:30:00,1.48,1.48,1.48,1.48,37464.0,1.48,1.48,1.48,1.48,37464.0
2019-11-04 14:35:00,1.48,1.48,1.48,1.48,533624.0,1.48,1.48,1.48,1.48,533624.0
2019-11-04 14:40:00,1.48,1.48,1.48,1.48,125336.0,1.48,1.48,1.48,1.48,125336.0
2019-11-04 14:45:00,1.48,1.48,1.47,1.48,138108.0,1.48,1.48,1.47,1.48,138108.0
2019-11-04 14:50:00,1.48,1.48,1.47,1.47,127800.0,1.48,1.48,1.47,1.47,127800.0
2019-11-04 14:55:00,1.47,1.48,1.47,1.47,201512.0,1.47,1.48,1.47,1.47,201512.0
2019-11-04 15:00:00,1.47,1.47,1.47,1.47,30132.0,1.47,1.47,1.47,1.47,30132.0
2019-11-04 15:05:00,1.47,1.47,1.47,1.47,183408.0,1.47,1.47,1.47,1.47,183408.0
2019-11-04 15:10:00,1.47,1.47,1.47,1.47,57072.0,1.47,1.47,1.47,1.47,57072.0
2019-11-04 15:15:00,1.47,1.47,1.47,1.47,33200.0,1.47,1.47,1.47,1.47,33200.0
2019-11-04 15:20:00,1.47,1.48,1.47,1.48,559184.0,1.47,1.48,1.47,1.48,559184.0
2019-11-04 15:25:00,1.48,1.48,1.47,1.47,809140.0,1.48,1.48,1.47,1.47,809140.0
2019-11-04 15:30:00,1.47,1.47,1.47,1.47,79864.0,1.47,1.47,1.47,1.47,79864.0
2019-11-04 15:35:00,1.47,1.47,1.47,1.47,52544.0,1.47,1.47,1.47,1.47,52544.0
2019-11-04 15:40:00,1.47,1.47,1.47,1.47,95152.0,1.47,1.47,1.47,1.47,95152.0
2019-11-04 15:45:00,1.47,1.47,1.47,1.47,239136.0,1.47,1.47,1.47,1.47,239136.0
2019-11-04 15:50:00,1.47,1.47,1.47,1.47,157952.0,1.47,1.47,1.47,1.47,157952.0
2019-11-04 15:55:00,1.47,1.47,1.46,1.46,1356028.0,1.47,1.47,1.46,1.46,1356028.0
2019-11-05 09:30:00,1.47,1.48,1.47,1.47,294864.0,1.47,1.48,1.47,1.47,294864.0
2019-11-05 09:35:00,1.48,1.49,1.47,1.48,566656.0,1.48,1.49,1.47,1.48,566656.0
2019-11-05 09:40:00,1.48,1.5,1.47,1.49,223740.0,1.48,1.5,1.47,1.49,223740.0
2019-11-05 09:45:00,1.5,1.53,1.5,1.53,912716.0,1.5,1.53,1.5,1.53,912716.0
2019-11-05 09:50:00,1.53,1.53,1.5,1.51,224592.0,1.53,1.53,1.5,1.51,224592.0
2019-11-05 09:55:00,1.51,1.53,1.51,1.53,284656.0,1.51,1.53,1.51,1.53,284656.0
2019-11-05 10:00:00,1.53,1.55,1.53,1.54,489524.0,1.53,1.55,1.53,1.54,489524.0
2019-11-05 10:05:00,1.54,1.54,1.52,1.53,155692.0,1.54,1.54,1.52,1.53,155692.0
2019-11-05 10:10:00,1.52,1.52,1.51,1.51,255472.0,1.52,1.52,1.51,1.51,255472.0
2019-11-05 10:15:00,1.51,1.52,1.51,1.52,155680.0,1.51,1.52,1.51,1.52,155680.0
2019-11-05 10:20:00,1.52,1.52,1.51,1.52,71380.0,1.52,1.52,1.51,1.52,71380.0
2019-11-05 10:25:00,1.52,1.52,1.51,1.51,117852.0,1.52,1.52,1.51,1.51,117852.0
2019-11-05 10:30:00,1.51,1.52,1.51,1.52,96460.0,1.51,1.52,1.51,1.52,96460.0
2019-11-05 10:35:00,1.52,1.52,1.51,1.51,150828.0,1.52,1.52,1.51,1.51,150828.0
2019-11-05 10:40:00,1.51,1.51,1.51,1.51,115616.0,1.51,1.51,1.51,1.51,115616.0
2019-11-05 10:45:00,1.51,1.51,1.5,1.51,167036.0,1.51,1.51,1.5,1.51,167036.0
2019-11-05 10:50:00,1.51,1.51,1.51,1.51,69836.0,1.51,1.51,1.51,1.51,69836.0
2019-11-05 10:55:00,1.51,1.51,1.51,1.51,188256.0,1.51,1.51,1.51,1.51,188256.0
2019-11-05 11:00:00,1.51,1.51,1.51,1.51,20400.0,1.51,1.51,1.51,1.51,20400.0
2019-11-05 11:05:00,1.51,1.52,1.51,1.51,92664.0,1.51,1.52,1.51,1.51,92664.0
2019-11-05 11:10:00,1.51,1.53,1.51,1.53,293532.0,1.51,1.53,1.51,1.53,293532.0
2019-11-05 11:15:00,1.53,1.53,1.51,1.51,251804.0,1.53,1.53,1.51,1.51,251804.0
2019-11-05 11:20:00,1.51,1.51,1.5,1.51,372188.0,1.51,1.51,1.5,1.51,372188.0
2019-11-05 11:25:00,1.51,1.51,1.5,1.5,105412.0,1.51,1.51,1.5,1.5,105412.0
2019-11-05 11:30:00,1.5,1.51,1.5,1.51,72700.0,1.5,1.51,1.5,1.51,72700.0
2019-11-05 11:35:00,1.51,1.51,1.5,1.5,68964.0,1.51,1.51,1.5,1.5,68964.0
2019-11-05 11:40:00,1.5,1.51,1.5,1.51,74096.0,1.5,1.51,1.5,1.51,74096.0
2019-11-05 11:45:00,1.51,1.51,1.5,1.5,61728.0,1.51,1.51,1.5,1.5,61728.0
2019-11-05 11:50:00,1.5,1.5,1.5,1.5,78476.0,1.5,1.5,1.5,1.5,78476.0
2019-11-05 11:55:00,1.5,1.5,1.49,1.49,246156.0,1.5,1.5,1.49,1.49,246156.0
2019-11-05 12:00:00,1.49,1.5,1.49,1.49,41688.0,1.49,1.5,1.49,1.49,41688.0
2019-11-05 12:05:00,1.49,1.5,1.49,1.49,161808.0,1.49,1.5,1.49,1.49,161808.0
2019-11-05 12:10:00,1.49,1.49,1.48,1.48,104576.0,1.49,1.49,1.48,1.48,104576.0
2019-11-05 12:15:00,1.49,1.49,1.48,1.49,108168.0,1.49,1.49,1.48,1.49,108168.0
2019-11-05 12:20:00,1.49,1.49,1.48,1.48,46976.0,1.49,1.49,1.48,1.48,46976.0
2019-11-05 12:25:00,1.48,1.49,1.48,1.48,173204.0,1.48,1.49,1.48,1.48,173204.0
2019-11-05 12:30:00,1.49,1.49,1.48,1.48,48364.0,1.49,1.49,1.48,1.48,48364.0
2019-11-05 12:35:00,1.48,1.48,1.48,1.48,102824.0,1.48,1.48,1.48,1.48,102824.0
2019-11-05 12:40:00,1.48,1.49,1.48,1.48,72112.0,1.48,1.49,1.48,1.48,72112.0
2019-11-05 12:45:00,1.48,1.49,1.48,1.49,41996.0,1.48,1.49,1.48,1.49,41996.0
2019-11-05 12:50:00,1.49,1.49,1.49,1.49,90068.0,1.49,1.49,1.49,1.49,90068.0
2019-11-05 12:55:00,1.49,1.49,1.48,1.48,59612.0,1.49,1.49,1.48,1.48,59612.0
2019-11-05 13:00:00,1.48,1.49,1.48,1.49,111752.0,1.48,1.49,1.48,1.49,111752.0
2019-11-05 13:05:00,1.49,1.49,1.48,1.49,110492.0,1.49,1.49,1.48,1.49,110492.0
2019-11-05 13:10:00,1.49,1.49,1.48,1.49,50364.0,1.49,1.49,1.48,1.49,50364.0
2019-11-05 13:15:00,1.49,1.49,1.48,1.48,67200.0,1.49,1.49,1.48,1.48,67200.0
2019-11-05 13:20:00,1.48,1.49,1.48,1.48,81472.0,1.48,1.49,1.48,1.48,81472.0
2019-11-05 13:25:00,1.49,1.49,1.48,1.49,80584.0,1.49,1.49,1.48,1.49,80584.0
2019-11-05 13:30:00,1.49,1.5,1.49,1.49,102948.0,1.49,1.5,1.49,1.49,102948.0
2019-11-05 13:35:00,1.49,1.5,1.49,1.49,136180.0,1.49,1.5,1.49,1.49,136180.0
2019-11-05 13:40:00,1.49,1.5,1.49,1.5,78436.0,1.49,1.5,1.49,1.5,78436.0
2019-11-05 13:45:00,1.5,1.5,1.49,1.5,120448.0,1.5,1.5,1.49,1.5,120448.0
2019-11-05 13:50:00,1.5,1.5,1.49,1.49,34864.0,1.5,1.5,1.49,1.49,34864.0
2019-11-05 13:55:00,1.49,1.49,1.49,1.49,128304.0,1.49,1.49,1.49,1.49,128304.0
2019-11-05 14:00:00,1.49,1.49,1.49,1.49,83956.0,1.49,1.49,1.49,1.49,83956.0
2019-11-05 14:05:00,1.49,1.49,1.49,1.49,135796.0,1.49,1.49,1.49,1.49,135796.0
2019-11-05 14:10:00,1.49,1.5,1.49,1.5,31104.0,1.49,1.5,1.49,1.5,31104.0
2019-11-05 14:15:00,1.5,1.5,1.49,1.49,109088.0,1.5,1.5,1.49,1.49,109088.0
2019-11-05 14:20:00,1.49,1.49,1.49,1.49,141980.0,1.49,1.49,1.49,1.49,141980.0
2019-11-05 14:25:00,1.49,1.49,1.49,1.49,84260.0,1.49,1.49,1.49,1.49,84260.0
2019-11-05 14:30:00,1.49,1.49,1.48,1.49,108668.0,1.49,1.49,1.48,1.49,108668.0
2019-11-05 14:35:00,1.49,1.49,1.48,1.49,47660.0,1.49,1.49,1.48,1.49,47660.0
2019-11-05 14:40:00,1.49,1.49,1.48,1.48,96072.0,1.49,1.49,1.48,1.48,96072.0
2019-11-05 14:45:00,1.48,1.49,1.48,1.48,35600.0,1.48,1.49,1.48,1.48,35600.0
2019-11-05 14:50:00,1.49,1.49,1.48,1.49,61060.0,1.49,1.49,1.48,1.49,61060.0
2019-11-05 14:55:00,1.48,1.49,1.48,1.48,126896.0,1.48,1.49,1.48,1.48,126896.0
2019-11-05 15:00:00,1.48,1.49,1.48,1.49,92720.0,1.48,1.49,1.48,1.49,92720.0
2019-11-05 15:05:00,1.48,1.49,1.48,1.48,162188.0,1.48,1.49,1.48,1.48,162188.0
2019-11-05 15:10:00,1.48,1.48,1.48,1.48,101704.0,1.48,1.48,1.48,1.48,101704.0
2019-11-05 15:15:00,1.48,1.48,1.48,1.48,58952.0,1.48,1.48,1.48,1.48,58952.0
2019-11-05 15:20:00,1.48,1.49,1.48,1.48,184708.0,1.48,1.49,1.48,1.48,184708.0
2019-11-05 15:25:00,1.48,1.48,1.48,1.48,142732.0,1.48,1.48,1.48,1.48,142732.0
2019-11-05 15:30:00,1.48,1.48,1.48,1.48,183960.0,1.48,1.48,1.48,1.48,183960.0
2019-11-05 15:35:00,1.48,1.48,1.48,1.48,226892.0,1.48,1.48,1.48,1.48,226892.0
2019-11-05 15:40:00,1.48,1.48,1.48,1.48,139636.0,1.48,1.48,1.48,1.48,139636.0
2019-11-05 15:45:00,1.48,1.48,1.48,1.48,270876.0,1.48,1.48,1.48,1.48,270876.0
2019-11-05 15:50:00,1.48,1.48,1.48,1.48,493056.0,1.48,1.48,1.48,1.48,493056.0
2019-11-05 15:55:00,1.48,1.48,1.48,1.48,491192.0,1.48,1.48,1.48,1.48,491192.0
2019-11-06 09:30:00,1.48,1.49,1.47,1.47,203044.0,1.48,1.49,1.47,1.47,203044.0
2019-11-06 09:35:00,1.47,1.48,1.46,1.47,227416.0,1.47,1.48,1.46,1.47,227416.0
2019-11-06 09:40:00,1.47,1.48,1.46,1.48,133104.0,1.47,1.48,1.46,1.48,133104.0
2019-11-06 09:45:00,1.48,1.48,1.47,1.48,96268.0,1.48,1.48,1.47,1.48,96268.0
2019-11-06 09:50:00,1.48,1.48,1.47,1.47,49308.0,1.48,1.48,1.47,1.47,49308.0
2019-11-06 09:55:00,1.47,1.49,1.47,1.49,230448.0,1.47,1.49,1.47,1.49,230448.0
2019-11-06 10:00:00,1.49,1.5,1.49,1.49,131904.0,1.49,1.5,1.49,1.49,131904.0
2019-11-06 10:05:00,1.5,1.5,1.49,1.49,188120.0,1.5,1.5,1.49,1.49,188120.0
2019-11-06 10:10:00,1.49,1.5,1.49,1.5,80844.0,1.49,1.5,1.49,1.5,80844.0
2019-11-06 10:15:00,1.49,1.5,1.49,1.49,94884.0,1.49,1.5,1.49,1.49,94884.0
2019-11-06 10:20:00,1.49,1.5,1.49,1.5,71136.0,1.49,1.5,1.49,1.5,71136.0
2019-11-06 10:25:00,1.5,1.5,1.49,1.5,117948.0,1.5,1.5,1.49,1.5,117948.0
2019-11-06 10:30:00,1.5,1.5,1.48,1.49,128668.0,1.5,1.5,1.48,1.49,128668.0
2019-11-06 10:35:00,1.49,1.49,1.48,1.49,106804.0,1.49,1.49,1.48,1.49,106804.0
2019-11-06 10:40:00,1.49,1.5,1.49,1.5,130760.0,1.49,1.5,1.49,1.5,130760.0
2019-11-06 10:45:00,1.5,1.5,1.49,1.5,110560.0,1.5,1.5,1.49,1.5,110560.0
2019-11-06 10:50:00,1.5,1.5,1.49,1.49,47500.0,1.5,1.5,1.49,1.49,47500.0
2019-11-06 10:55:00,1.49,1.5,1.49,1.5,67600.0,1.49,1.5,1.49,1.5,67600.0
2019-11-06 11:00:00,1.5,1.5,1.49,1.5,166264.0,1.5,1.5,1.49,1.5,166264.0
2019-11-06 11:05:00,1.5,1.5,1.48,1.5,197956.0,1.5,1.5,1.48,1.5,197956.0
2019-11-06 11:10:00,1.5,1.5,1.5,1.5,71180.0,1.5,1.5,1.5,1.5,71180.0
2019-11-06 11:15:00,1.5,1.5,1.49,1.49,56040.0,1.5,1.5,1.49,1.49,56040.0
2019-11-06 11:20:00,1.49,1.5,1.49,1.49,74416.0,1.49,1.5,1.49,1.49,74416.0
2019-11-06 11:25:00,1.49,1.5,1.49,1.5,175024.0,1.49,1.5,1.49,1.5,175024.0
2019-11-06 11:30:00,1.5,1.51,1.49,1.51,155812.0,1.5,1.51,1.49,1.51,155812.0
2019-11-06 11:35:00,1.51,1.51,1.5,1.51,131580.0,1.51,1.51,1.5,1.51,131580.0
2019-11-06 11:40:00,1.51,1.51,1.5,1.51,95344.0,1.51,1.51,1.5,1.51,95344.0
2019-11-06 11:45:00,1.51,1.51,1.5,1.51,390624.0,1.51,1.51,1.5,1.51,390624.0
2019-11-06 11:50:00,1.51,1.51,1.5,1.5,113488.0,1.51,1.51,1.5,1.5,113488.0
2019-11-06 11:55:00,1.5,1.51,1.5,1.5,51772.0,1.5,1.51,1.5,1.5,51772.0
2019-11-06 12:00:00,1.5,1.5,1.5,1.5,60664.0,1.5,1.5,1.5,1.5,60664.0
2019-11-06 12:05:00,1.5,1.5,1.49,1.5,114244.0,1.5,1.5,1.49,1.5,114244.0
2019-11-06 12:10:00,1.49,1.5,1.49,1.5,97584.0,1.49,1.5,1.49,1.5,97584.0
2019-11-06 12:15:00,1.5,1.5,1.49,1.5,32584.0,1.5,1.5,1.49,1.5,32584.0
2019-11-06 12:20:00,1.49,1.5,1.49,1.5,86744.0,1.49,1.5,1.49,1.5,86744.0
2019-11-06 12:25:00,1.5,1.5,1.49,1.5,39136.0,1.5,1.5,1.49,1.5,39136.0
2019-11-06 12:30:00,1.5,1.5,1.5,1.5,96120.0,1.5,1.5,1.5,1.5,96120.0
2019-11-06 12:35:00,1.5,1.51,1.5,1.51,51748.0,1.5,1.51,1.5,1.51,51748.0
2019-11-06 12:40:00,1.51,1.51,1.5,1.5,38788.0,1.51,1.51,1.5,1.5,38788.0
2019-11-06 12:45:00,1.5,1.51,1.5,1.5,126416.0,1.5,1.51,1.5,1.5,126416.0
2019-11-06 12:50:00,1.5,1.5,1.5,1.5,78712.0,1.5,1.5,1.5,1.5,78712.0
2019-11-06 12:55:00,1.5,1.5,1.5,1.5,50868.0,1.5,1.5,1.5,1.5,50868.0
2019-11-06 13:00:00,1.5,1.51,1.5,1.51,40696.0,1.5,1.51,1.5,1.51,40696.0
2019-11-06 13:05:00,1.51,1.51,1.5,1.51,21720.0,1.51,1.51,1.5,1.51,21720.0
2019-11-06 13:10:00,1.51,1.51,1.5,1.51,84472.0,1.51,1.51,1.5,1.51,84472.0
2019-11-06 13:15:00,1.51,1.53,1.51,1.52,472772.0,1.51,1.53,1.51,1.52,472772.0
2019-11-06 13:20:00,1.52,1.53,1.52,1.53,172816.0,1.52,1.53,1.52,1.53,172816.0
2019-11-06 13:25:00,1.53,1.55,1.53,1.55,368852.0,1.53,1.55,1.53,1.55,368852.0
2019-11-06 13:30:00,1.55,1.55,1.54,1.55,205724.0,1.55,1.55,1.54,1.55,205724.0
2019-11-06 13:35:00,1.55,1.55,1.54,1.54,122328.0,1.55,1.55,1.54,1.54,122328.0
2019-11-06 13:40:00,1.54,1.55,1.54,1.55,110640.0,1.54,1.55,1.54,1.55,110640.0
2019-11-06 13:45:00,1.55,1.55,1.54,1.55,83952.0,1.55,1.55,1.54,1.55,83952.0
2019-11-06 13:50:00,1.55,1.55,1.54,1.54,66380.0,1.55,1.55,1.54,1.54,66380.0
2019-11-06 13:55:00,1.54,1.54,1.5,1.51,1591244.0,1.54,1.54,1.5,1.51,1591244.0
2019-11-06 14:00:00,1.51,1.52,1.51,1.51,310952.0,1.51,1.52,1.51,1.51,310952.0
2019-11-06 14:05:00,1.51,1.51,1.5,1.51,437240.0,1.51,1.51,1.5,1.51,437240.0
2019-11-06 14:10:00,1.51,1.51,1.51,1.51,130468.0,1.51,1.51,1.51,1.51,130468.0
2019-11-06 14:15:00,1.51,1.51,1.51,1.51,114420.0,1.51,1.51,1.51,1.51,114420.0
2019-11-06 14:20:00,1.51,1.52,1.51,1.52,319840.0,1.51,1.52,1.51,1.52,319840.0
2019-11-06 14:25:00,1.52,1.52,1.51,1.52,213304.0,1.52,1.52,1.51,1.52,213304.0
2019-11-06 14:30:00,1.52,1.53,1.51,1.52,208396.0,1.52,1.53,1.51,1.52,208396.0
2019-11-06 14:35:00,1.52,1.53,1.52,1.53,78364.0,1.52,1.53,1.52,1.53,78364.0
2019-11-06 14:40:00,1.53,1.53,1.52,1.53,289884.0,1.53,1.53,1.52,1.53,289884.0
2019-11-06 14:45:00,1.53,1.53,1.52,1.53,166760.0,1.53,1.53,1.52,1.53,166760.0
2019-11-06 14:50:00,1.53,1.53,1.52,1.52,100272.0,1.53,1.53,1.52,1.52,100272.0
2019-11-06 14:55:00,1.52,1.52,1.52,1.52,92832.0,1.52,1.52,1.52,1.52,92832.0
2019-11-06 15:00:00,1.52,1.53,1.52,1.53,104568.0,1.52,1.53,1.52,1.53,104568.0
2019-11-06 15:05:00,1.53,1.53,1.52,1.53,80756.0,1.53,1.53,1.52,1.53,80756.0
2019-11-06 15:10:00,1.53,1.53,1.53,1.53,85852.0,1.53,1.53,1.53,1.53,85852.0
2019-11-06 15:15:00,1.53,1.53,1.52,1.53,298480.0,1.53,1.53,1.52,1.53,298480.0
2019-11-06 15:20:00,1.53,1.53,1.52,1.53,238228.0,1.53,1.53,1.52,1.53,238228.0
2019-11-06 15:25:00,1.53,1.53,1.52,1.53,171656.0,1.53,1.53,1.52,1.53,171656.0
2019-11-06 15:30:00,1.52,1.53,1.52,1.53,205368.0,1.52,1.53,1.52,1.53,205368.0
2019-11-06 15:35:00,1.53,1.53,1.52,1.52,560208.0,1.53,1.53,1.52,1.52,560208.0
2019-11-06 15:40:00,1.52,1.53,1.52,1.53,255092.0,1.52,1.53,1.52,1.53,255092.0
2019-11-06 15:45:00,1.53,1.53,1.52,1.53,317492.0,1.53,1.53,1.52,1.53,317492.0
2019-11-06 15:50:00,1.53,1.53,1.52,1.53,308796.0,1.53,1.53,1.52,1.53,308796.0
2019-11-06 15:55:00,1.53,1.53,1.52,1.52,1321384.0,1.53,1.53,1.52,1.52,1321384.0
2019-11-07 09:30:00,1.55,1.58,1.54,1.54,671432.0,1.55,1.58,1.54,1.54,671432.0
2019-11-07 09:35:00,1.54,1.55,1.53,1.54,207284.0,1.54,1.55,1.53,1.54,207284.0
2019-11-07 09:40:00,1.54,1.55,1.53,1.53,125360.0,1.54,1.55,1.53,1.53,125360.0
2019-11-07 09:45:00,1.53,1.53,1.52,1.52,180236.0,1.53,1.53,1.52,1.52,180236.0
2019-11-07 09:50:00,1.52,1.52,1.51,1.52,302676.0,1.52,1.52,1.51,1.52,302676.0
2019-11-07 09:55:00,1.52,1.53,1.51,1.53,146356.0,1.52,1.53,1.51,1.53,146356.0
2019-11-07 10:00:00,1.53,1.54,1.52,1.54,292340.0,1.53,1.54,1.52,1.54,292340.0
2019-11-07 10:05:00,1.54,1.55,1.54,1.54,261640.0,1.54,1.55,1.54,1.54,261640.0
2019-11-07 10:10:00,1.55,1.56,1.54,1.56,197264.0,1.55,1.56,1.54,1.56,197264.0
2019-11-07 10:15:00,1.56,1.56,1.55,1.56,188432.0,1.56,1.56,1.55,1.56,188432.0
2019-11-07 10:20:00,1.56,1.57,1.55,1.56,190164.0,1.56,1.57,1.55,1.56,190164.0
2019-11-07 10:25:00,1.56,1.57,1.56,1.56,97976.0,1.56,1.57,1.56,1.56,97976.0
2019-11-07 10:30:00,1.56,1.57,1.56,1.57,181204.0,1.56,1.57,1.56,1.57,181204.0
2019-11-07 10:35:00,1.57,1.57,1.56,1.57,209420.0,1.57,1.57,1.56,1.57,209420.0
2019-11-07 10:40:00,1.57,1.57,1.56,1.56,170804.0,1.57,1.57,1.56,1.56,170804.0
2019-11-07 10:45:00,1.56,1.56,1.54,1.54,180720.0,1.56,1.56,1.54,1.54,180720.0
2019-11-07 10:50:00,1.54,1.55,1.54,1.55,119596.0,1.54,1.55,1.54,1.55,119596.0
2019-11-07 10:55:00,1.55,1.55,1.54,1.55,117960.0,1.55,1.55,1.54,1.55,117960.0
2019-11-07 11:00:00,1.55,1.55,1.54,1.54,62800.0,1.55,1.55,1.54,1.54,62800.0
2019-11-07 11:05:00,1.54,1.55,1.54,1.55,57888.0,1.54,1.55,1.54,1.55,57888.0
2019-11-07 11:10:00,1.55,1.55,1.54,1.55,52076.0,1.55,1.55,1.54,1.55,52076.0
2019-11-07 11:15:00,1.55,1.55,1.54,1.54,71456.0,1.55,1.55,1.54,1.54,71456.0
2019-11-07 11:20:00,1.54,1.54,1.54,1.54,68188.0,1.54,1.54,1.54,1.54,68188.0
2019-11-07 11:25:00,1.54,1.55,1.54,1.55,101672.0,1.54,1.55,1.54,1.55,101672.0
2019-11-07 11:30:00,1.55,1.55,1.55,1.55,114564.0,1.55,1.55,1.55,1.55,114564.0
2019-11-07 11:35:00,1.55,1.55,1.54,1.54,43596.0,1.55,1.55,1.54,1.54,43596.0
2019-11-07 11:40:00,1.54,1.55,1.54,1.54,52088.0,1.54,1.55,1.54,1.54,52088.0
2019-11-07 11:45:00,1.54,1.54,1.54,1.54,40048.0,1.54,1.54,1.54,1.54,40048.0
2019-11-07 11:50:00,1.54,1.54,1.53,1.53,150252.0,1.54,1.54,1.53,1.53,150252.0
2019-11-07 11:55:00,1.53,1.55,1.53,1.55,57372.0,1.53,1.55,1.53,1.55,57372.0
2019-11-07 12:00:00,1.55,1.55,1.54,1.54,89960.0,1.55,1.55,1.54,1.54,89960.0
2019-11-07 12:05:00,1.54,1.55,1.54,1.55,32260.0,1.54,1.55,1.54,1.55,32260.0
2019-11-07 12:10:00,1.55,1.55,1.55,1.55,55236.0,1.55,1.55,1.55,1.55,55236.0
2019-11-07 12:15:00,1.55,1.55,1.55,1.55,68812.0,1.55,1.55,1.55,1.55,68812.0
2019-11-07 12:20:00,1.55,1.55,1.55,1.55,46084.0,1.55,1.55,1.55,1.55,46084.0
2019-11-07 12:25:00,1.55,1.55,1.55,1.55,97056.0,1.55,1.55,1.55,1.55,97056.0
2019-11-07 12:30:00,1.55,1.55,1.55,1.55,94152.0,1.55,1.55,1.55,1.55,94152.0
2019-11-07 12:35:00,1.55,1.55,1.55,1.55,18396.0,1.55,1.55,1.55,1.55,18396.0
2019-11-07 12:40:00,1.55,1.55,1.55,1.55,109168.0,1.55,1.55,1.55,1.55,109168.0
2019-11-07 12:45:00,1.55,1.55,1.55,1.55,112684.0,1.55,1.55,1.55,1.55,112684.0
2019-11-07 12:50:00,1.55,1.55,1.55,1.55,67428.0,1.55,1.55,1.55,1.55,67428.0
2019-11-07 12:55:00,1.55,1.57,1.55,1.56,277804.0,1.55,1.57,1.55,1.56,277804.0
2019-11-07 13:00:00,1.56,1.56,1.56,1.56,150140.0,1.56,1.56,1.56,1.56,150140.0
2019-11-07 13:05:00,1.56,1.56,1.56,1.56,33476.0,1.56,1.56,1.56,1.56,33476.0
2019-11-07 13:10:00,1.56,1.57,1.56,1.56,130772.0,1.56,1.57,1.56,1.56,130772.0
2019-11-07 13:15:00,1.56,1.57,1.56,1.57,43616.0,1.56,1.57,1.56,1.57,43616.0
2019-11-07 13:20:00,1.57,1.57,1.56,1.57,65764.0,1.57,1.57,1.56,1.57,65764.0
2019-11-07 13:25:00,1.57,1.57,1.56,1.56,65516.0,1.57,1.57,1.56,1.56,65516.0
2019-11-07 13:30:00,1.56,1.56,1.55,1.56,35756.0,1.56,1.56,1.55,1.56,35756.0
2019-11-07 13:35:00,1.56,1.56,1.55,1.56,71616.0,1.56,1.56,1.55,1.56,71616.0
2019-11-07 13:40:00,1.56,1.56,1.56,1.56,36868.0,1.56,1.56,1.56,1.56,36868.0
2019-11-07 13:45:00,1.56,1.56,1.55,1.55,111852.0,1.56,1.56,1.55,1.55,111852.0
2019-11-07 13:50:00,1.55,1.55,1.55,1.55,8400.0,1.55,1.55,1.55,1.55,8400.0
2019-11-07 13:55:00,1.55,1.55,1.55,1.55,48384.0,1.55,1.55,1.55,1.55,48384.0
2019-11-07 14:00:00,1.55,1.55,1.55,1.55,78312.0,1.55,1.55,1.55,1.55,78312.0
2019-11-07 14:05:00,1.55,1.55,1.55,1.55,18188.0,1.55,1.55,1.55,1.55,18188.0
2019-11-07 14:10:00,1.55,1.55,1.55,1.55,59692.0,1.55,1.55,1.55,1.55,59692.0
2019-11-07 14:15:00,1.55,1.55,1.55,1.55,18716.0,1.55,1.55,1.55,1.55,18716.0
2019-11-07 14:20:00,1.55,1.55,1.55,1.55,43708.0,1.55,1.55,1.55,1.55,43708.0
2019-11-07 14:25:00,1.55,1.55,1.54,1.54,136428.0,1.55,1.55,1.54,1.54,136428.0
2019-11-07 14:30:00,1.54,1.55,1.53,1.54,80208.0,1.54,1.55,1.53,1.54,80208.0
2019-11-07 14:35:00,1.54,1.54,1.54,1.54,35200.0,1.54,1.54,1.54,1.54,35200.0
2019-11-07 14:40:00,1.54,1.54,1.53,1.53,211296.0,1.54,1.54,1.53,1.53,211296.0
2019-11-07 14:45:00,1.53,1.54,1.53,1.54,58776.0,1.53,1.54,1.53,1.54,58776.0
2019-11-07 14:50:00,1.53,1.54,1.53,1.53,55840.0,1.53,1.54,1.53,1.53,55840.0
2019-11-07 14:55:00,1.53,1.54,1.53,1.54,75932.0,1.53,1.54,1.53,1.54,75932.0
2019-11-07 15:00:00,1.54,1.54,1.53,1.54,38452.0,1.54,1.54,1.53,1.54,38452.0
2019-11-07 15:05:00,1.54,1.54,1.53,1.54,14264.0,1.54,1.54,1.53,1.54,14264.0
2019-11-07 15:10:00,1.54,1.54,1.54,1.54,58640.0,1.54,1.54,1.54,1.54,58640.0
2019-11-07 15:15:00,1.54,1.55,1.54,1.55,79964.0,1.54,1.55,1.54,1.55,79964.0
2019-11-07 15:20:00,1.55,1.55,1.55,1.55,58600.0,1.55,1.55,1.55,1.55,58600.0
2019-11-07 15:25:00,1.55,1.55,1.54,1.55,46980.0,1.55,1.55,1.54,1.55,46980.0
2019-11-07 15:30:00,1.54,1.55,1.54,1.55,16808.0,1.54,1.55,1.54,1.55,16808.0
2019-11-07 15:35:00,1.55,1.55,1.54,1.55,69556.0,1.55,1.55,1.54,1.55,69556.0
2019-11-07 15:40:00,1.55,1.55,1.54,1.54,130060.0,1.55,1.55,1.54,1.54,130060.0
2019-11-07 15:45:00,1.54,1.55,1.54,1.55,326748.0,1.54,1.55,1.54,1.55,326748.0
2019-11-07 15:50:00,1.55,1.55,1.54,1.55,434448.0,1.55,1.55,1.54,1.55,434448.0
2019-11-07 15:55:00,1.55,1.56,1.55,1.55,1248584.0,1.55,1.56,1.55,1.55,1248584.0
2019-11-08 09:30:00,1.54,1.56,1.53,1.55,261100.0,1.54,1.56,1.53,1.55,261100.0
2019-11-08 09:35:00,1.55,1.55,1.53,1.55,169640.0,1.55,1.55,1.53,1.55,169640.0
2019-11-08 09:40:00,1.55,1.56,1.55,1.56,87928.0,1.55,1.56,1.55,1.56,87928.0
2019-11-08 09:45:00,1.56,1.56,1.55,1.56,103532.0,1.56,1.56,1.55,1.56,103532.0
2019-11-08 09:50:00,1.56,1.57,1.55,1.55,178616.0,1.56,1.57,1.55,1.55,178616.0
2019-11-08 09:55:00,1.55,1.55,1.53,1.53,205088.0,1.55,1.55,1.53,1.53,205088.0
2019-11-08 10:00:00,1.53,1.53,1.52,1.53,166908.0,1.53,1.53,1.52,1.53,166908.0
2019-11-08 10:05:00,1.53,1.53,1.51,1.53,276944.0,1.53,1.53,1.51,1.53,276944.0
2019-11-08 10:10:00,1.53,1.53,1.52,1.53,89736.0,1.53,1.53,1.52,1.53,89736.0
2019-11-08 10:15:00,1.53,1.53,1.51,1.53,373068.0,1.53,1.53,1.51,1.53,373068.0
2019-11-08 10:20:00,1.53,1.53,1.52,1.52,43116.0,1.53,1.53,1.52,1.52,43116.0
2019-11-08 10:25:00,1.53,1.53,1.52,1.52,28508.0,1.53,1.53,1.52,1.52,28508.0
2019-11-08 10:30:00,1.52,1.52,1.51,1.52,101284.0,1.52,1.52,1.51,1.52,101284.0
2019-11-08 10:35:00,1.52,1.53,1.52,1.53,71040.0,1.52,1.53,1.52,1.53,71040.0
2019-11-08 10:40:00,1.53,1.54,1.53,1.53,47100.0,1.53,1.54,1.53,1.53,47100.0
2019-11-08 10:45:00,1.54,1.54,1.53,1.54,91848.0,1.54,1.54,1.53,1.54,91848.0
2019-11-08 10:50:00,1.54,1.54,1.53,1.53,57624.0,1.54,1.54,1.53,1.53,57624.0
2019-11-08 10:55:00,1.53,1.53,1.52,1.53,110304.0,1.53,1.53,1.52,1.53,110304.0
2019-11-08 11:00:00,1.53,1.53,1.52,1.53,109996.0,1.53,1.53,1.52,1.53,109996.0
2019-11-08 11:05:00,1.53,1.53,1.53,1.53,54700.0,1.53,1.53,1.53,1.53,54700.0
2019-11-08 11:10:00,1.53,1.53,1.52,1.52,121656.0,1.53,1.53,1.52,1.52,121656.0
2019-11-08 11:15:00,1.52,1.52,1.51,1.52,69168.0,1.52,1.52,1.51,1.52,69168.0
2019-11-08 11:20:00,1.52,1.53,1.52,1.53,322048.0,1.52,1.53,1.52,1.53,322048.0
2019-11-08 11:25:00,1.53,1.53,1.53,1.53,97228.0,1.53,1.53,1.53,1.53,97228.0
2019-11-08 11:30:00,1.53,1.54,1.53,1.54,90580.0,1.53,1.54,1.53,1.54,90580.0
2019-11-08 11:35:00,1.54,1.54,1.53,1.54,42512.0,1.54,1.54,1.53,1.54,42512.0
2019-11-08 11:40:00,1.54,1.54,1.53,1.54,75064.0,1.54,1.54,1.53,1.54,75064.0
2019-11-08 11:45:00,1.54,1.54,1.53,1.54,25408.0,1.54,1.54,1.53,1.54,25408.0
2019-11-08 11:50:00,1.54,1.54,1.53,1.53,43920.0,1.54,1.54,1.53,1.53,43920.0
2019-11-08 11:55:00,1.53,1.53,1.53,1.53,14196.0,1.53,1.53,1.53,1.53,14196.0
2019-11-08 12:00:00,1.53,1.53,1.53,1.53,41320.0,1.53,1.53,1.53,1.53,41320.0
2019-11-08 12:05:00,1.53,1.54,1.53,1.54,35500.0,1.53,1.54,1.53,1.54,35500.0
2019-11-08 12:10:00,1.54,1.54,1.53,1.54,44464.0,1.54,1.54,1.53,1.54,44464.0
2019-11-08 12:15:00,1.53,1.54,1.53,1.53,73156.0,1.53,1.54,1.53,1.53,73156.0
2019-11-08 12:20:00,1.53,1.54,1.53,1.54,52828.0,1.53,1.54,1.53,1.54,52828.0
2019-11-08 12:25:00,1.54,1.54,1.53,1.54,78100.0,1.54,1.54,1.53,1.54,78100.0
2019-11-08 12:30:00,1.54,1.55,1.54,1.54,41508.0,1.54,1.55,1.54,1.54,41508.0
2019-11-08 12:35:00,1.55,1.55,1.54,1.55,46008.0,1.55,1.55,1.54,1.55,46008.0
2019-11-08 12:40:00,1.55,1.55,1.55,1.55,58144.0,1.55,1.55,1.55,1.55,58144.0
2019-11-08 12:45:00,1.55,1.55,1.55,1.55,25500.0,1.55,1.55,1.55,1.55,25500.0
2019-11-08 12:50:00,1.55,1.55,1.55,1.55,112600.0,1.55,1.55,1.55,1.55,112600.0
2019-11-08 12:55:00,1.55,1.55,1.55,1.55,14000.0,1.55,1.55,1.55,1.55,14000.0
2019-11-08 13:00:00,1.55,1.55,1.55,1.55,50912.0,1.55,1.55,1.55,1.55,50912.0
2019-11-08 13:05:00,1.55,1.55,1.55,1.55,41996.0,1.55,1.55,1.55,1.55,41996.0
2019-11-08 13:10:00,1.55,1.55,1.54,1.55,41296.0,1.55,1.55,1.54,1.55,41296.0
2019-11-08 13:15:00,1.55,1.55,1.54,1.55,22412.0,1.55,1.55,1.54,1.55,22412.0
2019-11-08 13:20:00,1.55,1.55,1.55,1.55,22000.0,1.55,1.55,1.55,1.55,22000.0
2019-11-08 13:25:00,1.55,1.55,1.55,1.55,37084.0,1.55,1.55,1.55,1.55,37084.0
2019-11-08 13:30:00,1.55,1.55,1.55,1.55,47704.0,1.55,1.55,1.55,1.55,47704.0
2019-11-08 13:35:00,1.55,1.55,1.55,1.55,54200.0,1.55,1.55,1.55,1.55,54200.0
2019-11-08 13:40:00,1.55,1.55,1.55,1.55,31824.0,1.55,1.55,1.55,1.55,31824.0
2019-11-08 13:45:00,1.55,1.55,1.54,1.55,48600.0,1.55,1.55,1.54,1.55,48600.0
2019-11-08 13:50:00,1.55,1.55,1.54,1.54,34132.0,1.55,1.55,1.54,1.54,34132.0
2019-11-08 13:55:00,1.55,1.55,1.54,1.54,31600.0,1.55,1.55,1.54,1.54,31600.0
2019-11-08 14:00:00,1.55,1.55,1.54,1.54,30544.0,1.55,1.55,1.54,1.54,30544.0
2019-11-08 14:05:00,1.54,1.54,1.53,1.53,106412.0,1.54,1.54,1.53,1.53,106412.0
2019-11-08 14:10:00,1.53,1.54,1.53,1.53,68920.0,1.53,1.54,1.53,1.53,68920.0
2019-11-08 14:15:00,1.53,1.53,1.53,1.53,13228.0,1.53,1.53,1.53,1.53,13228.0
2019-11-08 14:20:00,1.53,1.53,1.53,1.53,50592.0,1.53,1.53,1.53,1.53,50592.0
2019-11-08 14:25:00,1.53,1.53,1.53,1.53,93960.0,1.53,1.53,1.53,1.53,93960.0
2019-11-08 14:30:00,1.53,1.54,1.53,1.54,120612.0,1.53,1.54,1.53,1.54,120612.0
2019-11-08 14:35:00,1.54,1.54,1.53,1.53,138792.0,1.54,1.54,1.53,1.53,138792.0
2019-11-08 14:40:00,1.53,1.53,1.53,1.53,20392.0,1.53,1.53,1.53,1.53,20392.0
2019-11-08 14:45:00,1.53,1.53,1.53,1.53,22292.0,1.53,1.53,1.53,1.53,22292.0
2019-11-08 14:50:00,1.53,1.53,1.53,1.53,89396.0,1.53,1.53,1.53,1.53,89396.0
2019-11-08 14:55:00,1.53,1.53,1.53,1.53,29552.0,1.53,1.53,1.53,1.53,29552.0
2019-11-08 15:00:00,1.53,1.53,1.53,1.53,35136.0,1.53,1.53,1.53,1.53,35136.0
2019-11-08 15:05:00,1.53,1.53,1.53,1.53,103260.0,1.53,1.53,1.53,1.53,103260.0
2019-11-08 15:10:00,1.53,1.53,1.53,1.53,40000.0,1.53,1.53,1.53,1.53,40000.0
2019-11-08 15:15:00,1.53,1.53,1.53,1.53,68932.0,1.53,1.53,1.53,1.53,68932.0
2019-11-08 15:20:00,1.53,1.53,1.53,1.53,24408.0,1.53,1.53,1.53,1.53,24408.0
2019-11-08 15:25:00,1.53,1.53,1.53,1.53,108384.0,1.53,1.53,1.53,1.53,108384.0
2019-11-08 15:30:00,1.53,1.53,1.52,1.52,151044.0,1.53,1.53,1.52,1.52,151044.0
2019-11-08 15:35:00,1.52,1.52,1.52,1.52,131980.0,1.52,1.52,1.52,1.52,131980.0
2019-11-08 15:40:00,1.52,1.52,1.52,1.52,130296.0,1.52,1.52,1.52,1.52,130296.0
2019-11-08 15:45:00,1.52,1.52,1.51,1.51,191792.0,1.52,1.52,1.51,1.51,191792.0
2019-11-08 15:50:00,1.52,1.52,1.51,1.52,231540.0,1.52,1.52,1.51,1.52,231540.0
2019-11-08 15:55:00,1.52,1.53,1.52,1.52,346004.0,1.52,1.53,1.52,1.52,346004.0
2019-11-11 09:30:00,1.51,1.52,1.5,1.51,194300.0,1.51,1.52,1.5,1.51,194300.0
2019-11-11 09:35:00,1.51,1.52,1.49,1.49,299628.0,1.51,1.52,1.49,1.49,299628.0
2019-11-11 09:40:00,1.49,1.49,1.47,1.49,394992.0,1.49,1.49,1.47,1.49,394992.0
2019-11-11 09:45:00,1.49,1.5,1.49,1.5,115472.0,1.49,1.5,1.49,1.5,115472.0
2019-11-11 09:50:00,1.5,1.5,1.49,1.5,66616.0,1.5,1.5,1.49,1.5,66616.0
2019-11-11 09:55:00,1.5,1.5,1.49,1.5,124220.0,1.5,1.5,1.49,1.5,124220.0
2019-11-11 10:00:00,1.5,1.5,1.49,1.49,164616.0,1.5,1.5,1.49,1.49,164616.0
2019-11-11 10:05:00,1.49,1.49,1.48,1.49,228820.0,1.49,1.49,1.48,1.49,228820.0
2019-11-11 10:10:00,1.49,1.49,1.48,1.48,142708.0,1.49,1.49,1.48,1.48,142708.0
2019-11-11 10:15:00,1.49,1.49,1.48,1.48,39576.0,1.49,1.49,1.48,1.48,39576.0
2019-11-11 10:20:00,1.49,1.49,1.48,1.48,119172.0,1.49,1.49,1.48,1.48,119172.0
2019-11-11 10:25:00,1.48,1.5,1.48,1.49,81044.0,1.48,1.5,1.48,1.49,81044.0
2019-11-11 10:30:00,1.49,1.5,1.48,1.48,222028.0,1.49,1.5,1.48,1.48,222028.0
2019-11-11 10:35:00,1.48,1.48,1.47,1.48,236828.0,1.48,1.48,1.47,1.48,236828.0
2019-11-11 10:40:00,1.48,1.48,1.47,1.48,245068.0,1.48,1.48,1.47,1.48,245068.0
2019-11-11 10:45:00,1.48,1.48,1.48,1.48,21904.0,1.48,1.48,1.48,1.48,21904.0
2019-11-11 10:50:00,1.48,1.49,1.47,1.49,127336.0,1.48,1.49,1.47,1.49,127336.0
2019-11-11 10:55:00,1.49,1.49,1.47,1.47,180300.0,1.49,1.49,1.47,1.47,180300.0
2019-11-11 11:00:00,1.48,1.48,1.47,1.47,143728.0,1.48,1.48,1.47,1.47,143728.0
2019-11-11 11:05:00,1.47,1.47,1.46,1.47,209168.0,1.47,1.47,1.46,1.47,209168.0
2019-11-11 11:10:00,1.47,1.47,1.47,1.47,61688.0,1.47,1.47,1.47,1.47,61688.0
2019-11-11 11:15:00,1.47,1.47,1.46,1.46,343580.0,1.47,1.47,1.46,1.46,343580.0
2019-11-11 11:20:00,1.46,1.46,1.46,1.46,97960.0,1.46,1.46,1.46,1.46,97960.0
2019-11-11 11:25:00,1.46,1.47,1.46,1.47,72280.0,1.46,1.47,1.46,1.47,72280.0
2019-11-11 11:30:00,1.47,1.47,1.47,1.47,41600.0,1.47,1.47,1.47,1.47,41600.0
2019-11-11 11:35:00,1.47,1.47,1.46,1.46,158076.0,1.47,1.47,1.46,1.46,158076.0
2019-11-11 11:40:00,1.46,1.47,1.45,1.45,95772.0,1.46,1.47,1.45,1.45,95772.0
2019-11-11 11:45:00,1.46,1.46,1.44,1.46,897964.0,1.46,1.46,1.44,1.46,897964.0
2019-11-11 11:50:00,1.46,1.46,1.45,1.45,107504.0,1.46,1.46,1.45,1.45,107504.0
2019-11-11 11:55:00,1.45,1.46,1.45,1.46,98756.0,1.45,1.46,1.45,1.46,98756.0
2019-11-11 12:00:00,1.46,1.47,1.46,1.46,131256.0,1.46,1.47,1.46,1.46,131256.0
2019-11-11 12:05:00,1.47,1.47,1.46,1.47,59508.0,1.47,1.47,1.46,1.47,59508.0
2019-11-11 12:10:00,1.46,1.48,1.46,1.47,74560.0,1.46,1.48,1.46,1.47,74560.0
2019-11-11 12:15:00,1.48,1.48,1.46,1.47,227176.0,1.48,1.48,1.46,1.47,227176.0
2019-11-11 12:20:00,1.47,1.47,1.46,1.46,65940.0,1.47,1.47,1.46,1.46,65940.0
2019-11-11 12:25:00,1.47,1.47,1.46,1.47,104172.0,1.47,1.47,1.46,1.47,104172.0
2019-11-11 12:30:00,1.47,1.48,1.47,1.47,77720.0,1.47,1.48,1.47,1.47,77720.0
2019-11-11 12:35:00,1.47,1.47,1.47,1.47,30104.0,1.47,1.47,1.47,1.47,30104.0
2019-11-11 12:40:00,1.47,1.47,1.46,1.47,184224.0,1.47,1.47,1.46,1.47,184224.0
2019-11-11 12:45:00,1.47,1.48,1.47,1.48,91788.0,1.47,1.48,1.47,1.48,91788.0
2019-11-11 12:50:00,1.48,1.48,1.47,1.47,57076.0,1.48,1.48,1.47,1.47,57076.0
2019-11-11 12:55:00,1.47,1.48,1.47,1.48,90632.0,1.47,1.48,1.47,1.48,90632.0
2019-11-11 13:00:00,1.48,1.48,1.47,1.48,50916.0,1.48,1.48,1.47,1.48,50916.0
2019-11-11 13:05:00,1.48,1.48,1.47,1.48,125748.0,1.48,1.48,1.47,1.48,125748.0
2019-11-11 13:10:00,1.48,1.48,1.47,1.47,56400.0,1.48,1.48,1.47,1.47,56400.0
2019-11-11 13:15:00,1.48,1.48,1.47,1.48,139852.0,1.48,1.48,1.47,1.48,139852.0
2019-11-11 13:20:00,1.48,1.48,1.48,1.48,56028.0,1.48,1.48,1.48,1.48,56028.0
2019-11-11 13:25:00,1.48,1.48,1.48,1.48,59876.0,1.48,1.48,1.48,1.48,59876.0
2019-11-11 13:30:00,1.48,1.48,1.48,1.48,52576.0,1.48,1.48,1.48,1.48,52576.0
2019-11-11 13:35:00,1.48,1.49,1.48,1.49,119348.0,1.48,1.49,1.48,1.49,119348.0
2019-11-11 13:40:00,1.49,1.49,1.49,1.49,86468.0,1.49,1.49,1.49,1.49,86468.0
2019-11-11 13:45:00,1.49,1.5,1.49,1.5,234600.0,1.49,1.5,1.49,1.5,234600.0
2019-11-11 13:50:00,1.5,1.5,1.49,1.5,181964.0,1.5,1.5,1.49,1.5,181964.0
2019-11-11 13:55:00,1.5,1.5,1.49,1.5,128252.0,1.5,1.5,1.49,1.5,128252.0
2019-11-11 14:00:00,1.5,1.5,1.49,1.5,106612.0,1.5,1.5,1.49,1.5,106612.0
2019-11-11 14:05:00,1.5,1.5,1.49,1.49,42232.0,1.5,1.5,1.49,1.49,42232.0
2019-11-11 14:10:00,1.49,1.5,1.49,1.5,79368.0,1.49,1.5,1.49,1.5,79368.0
2019-11-11 14:15:00,1.5,1.5,1.49,1.5,42440.0,1.5,1.5,1.49,1.5,42440.0
2019-11-11 14:20:00,1.5,1.5,1.5,1.5,69488.0,1.5,1.5,1.5,1.5,69488.0
2019-11-11 14:25:00,1.5,1.5,1.49,1.5,47688.0,1.5,1.5,1.49,1.5,47688.0
2019-11-11 14:30:00,1.5,1.5,1.49,1.5,21784.0,1.5,1.5,1.49,1.5,21784.0
2019-11-11 14:35:00,1.5,1.5,1.49,1.49,110184.0,1.5,1.5,1.49,1.49,110184.0
2019-11-11 14:40:00,1.49,1.5,1.49,1.49,53992.0,1.49,1.5,1.49,1.49,53992.0
2019-11-11 14:45:00,1.49,1.5,1.49,1.49,172168.0,1.49,1.5,1.49,1.49,172168.0
2019-11-11 14:50:00,1.49,1.5,1.49,1.5,310004.0,1.49,1.5,1.49,1.5,310004.0
2019-11-11 14:55:00,1.49,1.5,1.49,1.49,40512.0,1.49,1.5,1.49,1.49,40512.0
2019-11-11 15:00:00,1.49,1.5,1.49,1.5,190620.0,1.49,1.5,1.49,1.5,190620.0
2019-11-11 15:05:00,1.5,1.5,1.5,1.5,102928.0,1.5,1.5,1.5,1.5,102928.0
2019-11-11 15:10:00,1.5,1.5,1.5,1.5,76516.0,1.5,1.5,1.5,1.5,76516.0
2019-11-11 15:15:00,1.5,1.5,1.5,1.5,80656.0,1.5,1.5,1.5,1.5,80656.0
2019-11-11 15:20:00,1.5,1.5,1.5,1.5,50796.0,1.5,1.5,1.5,1.5,50796.0
2019-11-11 15:25:00,1.5,1.51,1.5,1.5,92536.0,1.5,1.51,1.5,1.5,92536.0
2019-11-11 15:30:00,1.5,1.5,1.5,1.5,193988.0,1.5,1.5,1.5,1.5,193988.0
2019-11-11 15:35:00,1.5,1.51,1.5,1.51,114228.0,1.5,1.51,1.5,1.51,114228.0
2019-11-11 15:40:00,1.51,1.51,1.5,1.5,232292.0,1.51,1.51,1.5,1.5,232292.0
2019-11-11 15:45:00,1.51,1.51,1.5,1.51,138892.0,1.51,1.51,1.5,1.51,138892.0
2019-11-11 15:50:00,1.51,1.51,1.5,1.51,380424.0,1.51,1.51,1.5,1.51,380424.0
2019-11-11 15:55:00,1.51,1.51,1.5,1.51,447964.0,1.51,1.51,1.5,1.51,447964.0
2019-11-12 09:30:00,1.51,1.51,1.49,1.5,298836.0,1.51,1.51,1.49,1.5,298836.0
2019-11-12 09:35:00,1.5,1.51,1.49,1.49,192220.0,1.5,1.51,1.49,1.49,192220.0
2019-11-12 09:40:00,1.49,1.51,1.49,1.5,72676.0,1.49,1.51,1.49,1.5,72676.0
2019-11-12 09:45:00,1.51,1.51,1.5,1.51,141748.0,1.51,1.51,1.5,1.51,141748.0
2019-11-12 09:50:00,1.51,1.51,1.5,1.5,295968.0,1.51,1.51,1.5,1.5,295968.0
2019-11-12 09:55:00,1.5,1.51,1.5,1.5,27968.0,1.5,1.51,1.5,1.5,27968.0
2019-11-12 10:00:00,1.5,1.51,1.5,1.5,76736.0,1.5,1.51,1.5,1.5,76736.0
2019-11-12 10:05:00,1.5,1.51,1.5,1.5,78752.0,1.5,1.51,1.5,1.5,78752.0
2019-11-12 10:10:00,1.51,1.51,1.5,1.5,96392.0,1.51,1.51,1.5,1.5,96392.0
2019-11-12 10:15:00,1.5,1.51,1.5,1.51,61960.0,1.5,1.51,1.5,1.51,61960.0
2019-11-12 10:20:00,1.51,1.51,1.5,1.51,41388.0,1.51,1.51,1.5,1.51,41388.0
2019-11-12 10:25:00,1.51,1.51,1.51,1.51,58868.0,1.51,1.51,1.51,1.51,58868.0
2019-11-12 10:30:00,1.5,1.51,1.5,1.51,104420.0,1.5,1.51,1.5,1.51,104420.0
2019-11-12 10:35:00,1.51,1.51,1.51,1.51,38036.0,1.51,1.51,1.51,1.51,38036.0
2019-11-12 10:40:00,1.51,1.52,1.51,1.51,102064.0,1.51,1.52,1.51,1.51,102064.0
2019-11-12 10:45:00,1.51,1.51,1.51,1.51,90748.0,1.51,1.51,1.51,1.51,90748.0
2019-11-12 10:50:00,1.51,1.51,1.51,1.51,30032.0,1.51,1.51,1.51,1.51,30032.0
2019-11-12 10:55:00,1.51,1.51,1.51,1.51,28648.0,1.51,1.51,1.51,1.51,28648.0
2019-11-12 11:00:00,1.51,1.51,1.51,1.51,37324.0,1.51,1.51,1.51,1.51,37324.0
2019-11-12 11:05:00,1.51,1.52,1.51,1.51,199368.0,1.51,1.52,1.51,1.51,199368.0
2019-11-12 11:10:00,1.51,1.51,1.5,1.5,97188.0,1.51,1.51,1.5,1.5,97188.0
2019-11-12 11:15:00,1.51,1.51,1.5,1.51,53932.0,1.51,1.51,1.5,1.51,53932.0
2019-11-12 11:20:00,1.51,1.51,1.5,1.5,57408.0,1.51,1.51,1.5,1.5,57408.0
2019-11-12 11:25:00,1.5,1.51,1.5,1.51,117164.0,1.5,1.51,1.5,1.51,117164.0
2019-11-12 11:30:00,1.5,1.51,1.5,1.51,48316.0,1.5,1.51,1.5,1.51,48316.0
2019-11-12 11:35:00,1.51,1.51,1.5,1.51,81676.0,1.51,1.51,1.5,1.51,81676.0
2019-11-12 11:40:00,1.5,1.51,1.5,1.5,22512.0,1.5,1.51,1.5,1.5,22512.0
2019-11-12 11:45:00,1.5,1.51,1.5,1.51,98664.0,1.5,1.51,1.5,1.51,98664.0
2019-11-12 11:50:00,1.51,1.51,1.5,1.5,41208.0,1.51,1.51,1.5,1.5,41208.0
2019-11-12 11:55:00,1.5,1.51,1.5,1.51,21136.0,1.5,1.51,1.5,1.51,21136.0
2019-11-12 12:00:00,1.5,1.51,1.5,1.5,38760.0,1.5,1.51,1.5,1.5,38760.0
2019-11-12 12:05:00,1.5,1.51,1.5,1.5,39760.0,1.5,1.51,1.5,1.5,39760.0
2019-11-12 12:10:00,1.51,1.51,1.5,1.51,16408.0,1.51,1.51,1.5,1.51,16408.0
2019-11-12 12:15:00,1.51,1.51,1.5,1.5,20748.0,1.51,1.51,1.5,1.5,20748.0
2019-11-12 12:20:00,1.5,1.51,1.5,1.5,66160.0,1.5,1.51,1.5,1.5,66160.0
2019-11-12 12:25:00,1.5,1.51,1.5,1.51,26508.0,1.5,1.51,1.5,1.51,26508.0
2019-11-12 12:30:00,1.51,1.51,1.51,1.51,28132.0,1.51,1.51,1.51,1.51,28132.0
2019-11-12 12:35:00,1.51,1.51,1.51,1.51,47436.0,1.51,1.51,1.51,1.51,47436.0
2019-11-12 12:40:00,1.51,1.51,1.5,1.5,131528.0,1.51,1.51,1.5,1.5,131528.0
2019-11-12 12:45:00,1.5,1.5,1.5,1.5,29600.0,1.5,1.5,1.5,1.5,29600.0
2019-11-12 12:50:00,1.5,1.5,1.5,1.5,10048.0,1.5,1.5,1.5,1.5,10048.0
2019-11-12 12:55:00,1.5,1.51,1.5,1.51,54928.0,1.5,1.51,1.5,1.51,54928.0
2019-11-12 13:00:00,1.51,1.51,1.5,1.51,33440.0,1.51,1.51,1.5,1.51,33440.0
2019-11-12 13:05:00,1.51,1.51,1.51,1.51,24688.0,1.51,1.51,1.51,1.51,24688.0
2019-11-12 13:10:00,1.51,1.51,1.5,1.51,28464.0,1.51,1.51,1.5,1.51,28464.0
2019-11-12 13:15:00,1.5,1.51,1.5,1.51,55760.0,1.5,1.51,1.5,1.51,55760.0
2019-11-12 13:20:00,1.51,1.51,1.5,1.51,87104.0,1.51,1.51,1.5,1.51,87104.0
2019-11-12 13:25:00,1.51,1.51,1.5,1.5,105328.0,1.51,1.51,1.5,1.5,105328.0
2019-11-12 13:30:00,1.5,1.5,1.5,1.5,60192.0,1.5,1.5,1.5,1.5,60192.0
2019-11-12 13:35:00,1.5,1.51,1.5,1.5,26780.0,1.5,1.51,1.5,1.5,26780.0
2019-11-12 13:40:00,1.5,1.51,1.5,1.5,43280.0,1.5,1.51,1.5,1.5,43280.0
2019-11-12 13:45:00,1.5,1.51,1.5,1.5,70372.0,1.5,1.51,1.5,1.5,70372.0
2019-11-12 13:50:00,1.5,1.5,1.5,1.5,36204.0,1.5,1.5,1.5,1.5,36204.0
2019-11-12 13:55:00,1.5,1.5,1.5,1.5,33124.0,1.5,1.5,1.5,1.5,33124.0
2019-11-12 14:00:00,1.5,1.5,1.5,1.5,20400.0,1.5,1.5,1.5,1.5,20400.0
2019-11-12 14:05:00,1.5,1.5,1.5,1.5,29144.0,1.5,1.5,1.5,1.5,29144.0
2019-11-12 14:10:00,1.5,1.5,1.5,1.5,39536.0,1.5,1.5,1.5,1.5,39536.0
2019-11-12 14:15:00,1.5,1.5,1.5,1.5,126700.0,1.5,1.5,1.5,1.5,126700.0
2019-11-12 14:20:00,1.5,1.5,1.5,1.5,28812.0,1.5,1.5,1.5,1.5,28812.0
2019-11-12 14:25:00,1.5,1.5,1.49,1.5,88252.0,1.5,1.5,1.49,1.5,88252.0
2019-11-12 14:30:00,1.5,1.5,1.5,1.5,26060.0,1.5,1.5,1.5,1.5,26060.0
2019-11-12 14:35:00,1.5,1.5,1.49,1.5,79204.0,1.5,1.5,1.49,1.5,79204.0
2019-11-12 14:40:00,1.49,1.5,1.49,1.49,30504.0,1.49,1.5,1.49,1.49,30504.0
2019-11-12 14:45:00,1.49,1.49,1.49,1.49,65220.0,1.49,1.49,1.49,1.49,65220.0
2019-11-12 14:50:00,1.49,1.49,1.49,1.49,80628.0,1.49,1.49,1.49,1.49,80628.0
2019-11-12 14:55:00,1.49,1.49,1.49,1.49,12108.0,1.49,1.49,1.49,1.49,12108.0
2019-11-12 15:00:00,1.49,1.49,1.49,1.49,39516.0,1.49,1.49,1.49,1.49,39516.0
2019-11-12 15:05:00,1.49,1.5,1.49,1.5,32588.0,1.49,1.5,1.49,1.5,32588.0
2019-11-12 15:10:00,1.5,1.5,1.49,1.49,53452.0,1.5,1.5,1.49,1.49,53452.0
2019-11-12 15:15:00,1.49,1.49,1.48,1.48,116268.0,1.49,1.49,1.48,1.48,116268.0
2019-11-12 15:20:00,1.49,1.49,1.48,1.48,410888.0,1.49,1.49,1.48,1.48,410888.0
2019-11-12 15:25:00,1.48,1.48,1.47,1.48,258028.0,1.48,1.48,1.47,1.48,258028.0
2019-11-12 15:30:00,1.48,1.48,1.47,1.48,149556.0,1.48,1.48,1.47,1.48,149556.0
2019-11-12 15:35:00,1.47,1.48,1.47,1.47,155888.0,1.47,1.48,1.47,1.47,155888.0
2019-11-12 15:40:00,1.48,1.48,1.47,1.48,192688.0,1.48,1.48,1.47,1.48,192688.0
2019-11-12 15:45:00,1.48,1.48,1.47,1.47,214188.0,1.48,1.48,1.47,1.47,214188.0
2019-11-12 15:50:00,1.48,1.48,1.47,1.48,285448.0,1.48,1.48,1.47,1.48,285448.0
2019-11-12 15:55:00,1.48,1.48,1.48,1.48,278296.0,1.48,1.48,1.48,1.48,278296.0
2019-11-13 09:30:00,1.48,1.48,1.46,1.47,123316.0,1.48,1.48,1.46,1.47,123316.0
2019-11-13 09:35:00,1.47,1.48,1.45,1.46,151024.0,1.47,1.48,1.45,1.46,151024.0
2019-11-13 09:40:00,1.46,1.46,1.45,1.46,56008.0,1.46,1.46,1.45,1.46,56008.0
2019-11-13 09:45:00,1.46,1.47,1.46,1.46,52860.0,1.46,1.47,1.46,1.46,52860.0
2019-11-13 09:50:00,1.46,1.46,1.46,1.46,41612.0,1.46,1.46,1.46,1.46,41612.0
2019-11-13 09:55:00,1.46,1.47,1.46,1.47,165452.0,1.46,1.47,1.46,1.47,165452.0
2019-11-13 10:00:00,1.47,1.48,1.47,1.48,113312.0,1.47,1.48,1.47,1.48,113312.0
2019-11-13 10:05:00,1.48,1.49,1.48,1.48,113304.0,1.48,1.49,1.48,1.48,113304.0
2019-11-13 10:10:00,1.48,1.48,1.47,1.47,132216.0,1.48,1.48,1.47,1.47,132216.0
2019-11-13 10:15:00,1.48,1.48,1.47,1.47,43980.0,1.48,1.48,1.47,1.47,43980.0
2019-11-13 10:20:00,1.48,1.48,1.47,1.48,39264.0,1.48,1.48,1.47,1.48,39264.0
2019-11-13 10:25:00,1.48,1.48,1.47,1.47,63340.0,1.48,1.48,1.47,1.47,63340.0
2019-11-13 10:30:00,1.47,1.47,1.47,1.47,78444.0,1.47,1.47,1.47,1.47,78444.0
2019-11-13 10:35:00,1.47,1.48,1.47,1.48,54456.0,1.47,1.48,1.47,1.48,54456.0
2019-11-13 10:40:00,1.48,1.48,1.48,1.48,44012.0,1.48,1.48,1.48,1.48,44012.0
2019-11-13 10:45:00,1.48,1.48,1.48,1.48,30996.0,1.48,1.48,1.48,1.48,30996.0
2019-11-13 10:50:00,1.48,1.48,1.46,1.46,70816.0,1.48,1.48,1.46,1.46,70816.0
2019-11-13 10:55:00,1.46,1.46,1.46,1.46,105196.0,1.46,1.46,1.46,1.46,105196.0
2019-11-13 11:00:00,1.46,1.47,1.46,1.47,78076.0,1.46,1.47,1.46,1.47,78076.0
2019-11-13 11:05:00,1.46,1.47,1.46,1.47,17864.0,1.46,1.47,1.46,1.47,17864.0
2019-11-13 11:10:00,1.47,1.47,1.47,1.47,34876.0,1.47,1.47,1.47,1.47,34876.0
2019-11-13 11:15:00,1.47,1.48,1.47,1.48,42348.0,1.47,1.48,1.47,1.48,42348.0
2019-11-13 11:20:00,1.48,1.48,1.48,1.48,89676.0,1.48,1.48,1.48,1.48,89676.0
2019-11-13 11:25:00,1.48,1.48,1.47,1.47,47512.0,1.48,1.48,1.47,1.47,47512.0
2019-11-13 11:30:00,1.47,1.48,1.47,1.48,53560.0,1.47,1.48,1.47,1.48,53560.0
2019-11-13 11:35:00,1.47,1.48,1.47,1.48,22232.0,1.47,1.48,1.47,1.48,22232.0
2019-11-13 11:40:00,1.48,1.48,1.48,1.48,39876.0,1.48,1.48,1.48,1.48,39876.0
2019-11-13 11:45:00,1.48,1.48,1.48,1.48,28132.0,1.48,1.48,1.48,1.48,28132.0
2019-11-13 11:50:00,1.48,1.48,1.47,1.48,72612.0,1.48,1.48,1.47,1.48,72612.0
2019-11-13 11:55:00,1.47,1.48,1.47,1.48,15544.0,1.47,1.48,1.47,1.48,15544.0
2019-11-13 12:00:00,1.48,1.48,1.47,1.48,27316.0,1.48,1.48,1.47,1.48,27316.0
2019-11-13 12:05:00,1.48,1.48,1.47,1.47,44660.0,1.48,1.48,1.47,1.47,44660.0
2019-11-13 12:10:00,1.47,1.47,1.47,1.47,19108.0,1.47,1.47,1.47,1.47,19108.0
2019-11-13 12:15:00,1.47,1.48,1.47,1.48,18892.0,1.47,1.48,1.47,1.48,18892.0
2019-11-13 12:20:00,1.48,1.48,1.47,1.48,11600.0,1.48,1.48,1.47,1.48,11600.0
2019-11-13 12:25:00,1.48,1.48,1.47,1.48,23284.0,1.48,1.48,1.47,1.48,23284.0
2019-11-13 12:30:00,1.48,1.48,1.47,1.48,66352.0,1.48,1.48,1.47,1.48,66352.0
2019-11-13 12:35:00,1.48,1.48,1.47,1.48,14800.0,1.48,1.48,1.47,1.48,14800.0
2019-11-13 12:40:00,1.47,1.48,1.47,1.48,110136.0,1.47,1.48,1.47,1.48,110136.0
2019-11-13 12:45:00,1.48,1.48,1.47,1.48,28792.0,1.48,1.48,1.47,1.48,28792.0
2019-11-13 12:50:00,1.48,1.48,1.48,1.48,19304.0,1.48,1.48,1.48,1.48,19304.0
2019-11-13 12:55:00,1.48,1.48,1.48,1.48,58644.0,1.48,1.48,1.48,1.48,58644.0
2019-11-13 13:00:00,1.48,1.49,1.48,1.48,85740.0,1.48,1.49,1.48,1.48,85740.0
2019-11-13 13:05:00,1.48,1.48,1.48,1.48,34244.0,1.48,1.48,1.48,1.48,34244.0
2019-11-13 13:10:00,1.48,1.48,1.48,1.48,39796.0,1.48,1.48,1.48,1.48,39796.0
2019-11-13 13:15:00,1.49,1.49,1.48,1.49,46520.0,1.49,1.49,1.48,1.49,46520.0
2019-11-13 13:20:00,1.48,1.49,1.48,1.48,52584.0,1.48,1.49,1.48,1.48,52584.0
2019-11-13 13:25:00,1.48,1.48,1.48,1.48,23156.0,1.48,1.48,1.48,1.48,23156.0
2019-11-13 13:30:00,1.48,1.48,1.48,1.48,11160.0,1.48,1.48,1.48,1.48,11160.0
2019-11-13 13:35:00,1.48,1.48,1.48,1.48,27792.0,1.48,1.48,1.48,1.48,27792.0
2019-11-13 13:40:00,1.48,1.49,1.48,1.49,24860.0,1.48,1.49,1.48,1.49,24860.0
2019-11-13 13:45:00,1.48,1.49,1.48,1.48,54572.0,1.48,1.49,1.48,1.48,54572.0
2019-11-13 13:50:00,1.49,1.49,1.48,1.49,44444.0,1.49,1.49,1.48,1.49,44444.0
2019-11-13 13:55:00,1.49,1.49,1.48,1.48,103668.0,1.49,1.49,1.48,1.48,103668.0
2019-11-13 14:00:00,1.48,1.48,1.48,1.48,14768.0,1.48,1.48,1.48,1.48,14768.0
2019-11-13 14:05:00,1.48,1.48,1.48,1.48,15644.0,1.48,1.48,1.48,1.48,15644.0
2019-11-13 14:10:00,1.48,1.48,1.47,1.47,111696.0,1.48,1.48,1.47,1.47,111696.0
2019-11-13 14:15:00,1.47,1.48,1.47,1.47,36076.0,1.47,1.48,1.47,1.47,36076.0
2019-11-13 14:20:00,1.47,1.48,1.47,1.48,19040.0,1.47,1.48,1.47,1.48,19040.0
2019-11-13 14:25:00,1.48,1.48,1.47,1.47,38948.0,1.48,1.48,1.47,1.47,38948.0
2019-11-13 14:30:00,1.47,1.48,1.47,1.48,30464.0,1.47,1.48,1.47,1.48,30464.0
2019-11-13 14:35:00,1.48,1.48,1.48,1.48,30704.0,1.48,1.48,1.48,1.48,30704.0
2019-11-13 14:40:00,1.48,1.48,1.48,1.48,32496.0,1.48,1.48,1.48,1.48,32496.0
2019-11-13 14:45:00,1.48,1.49,1.48,1.49,25172.0,1.48,1.49,1.48,1.49,25172.0
2019-11-13 14:50:00,1.49,1.49,1.48,1.49,21600.0,1.49,1.49,1.48,1.49,21600.0
2019-11-13 14:55:00,1.49,1.49,1.48,1.49,103904.0,1.49,1.49,1.48,1.49,103904.0
2019-11-13 15:00:00,1.49,1.49,1.49,1.49,66764.0,1.49,1.49,1.49,1.49,66764.0
2019-11-13 15:05:00,1.49,1.49,1.49,1.49,17120.0,1.49,1.49,1.49,1.49,17120.0
2019-11-13 15:10:00,1.49,1.49,1.49,1.49,93492.0,1.49,1.49,1.49,1.49,93492.0
2019-11-13 15:15:00,1.49,1.49,1.49,1.49,93680.0,1.49,1.49,1.49,1.49,93680.0
2019-11-13 15:20:00,1.49,1.49,1.49,1.49,83340.0,1.49,1.49,1.49,1.49,83340.0
2019-11-13 15:25:00,1.49,1.49,1.49,1.49,247260.0,1.49,1.49,1.49,1.49,247260.0
2019-11-13 15:30:00,1.49,1.49,1.49,1.49,46804.0,1.49,1.49,1.49,1.49,46804.0
2019-11-13 15:35:00,1.49,1.49,1.49,1.49,116388.0,1.49,1.49,1.49,1.49,116388.0
2019-11-13 15:40:00,1.49,1.49,1.49,1.49,226600.0,1.49,1.49,1.49,1.49,226600.0
2019-11-13 15:45:00,1.49,1.49,1.48,1.49,334548.0,1.49,1.49,1.48,1.49,334548.0
2019-11-13 15:50:00,1.49,1.49,1.48,1.49,173564.0,1.49,1.49,1.48,1.49,173564.0
2019-11-13 15:55:00,1.49,1.49,1.48,1.49,389400.0,1.49,1.49,1.48,1.49,389400.0
2019-11-14 09:30:00,1.49,1.49,1.48,1.49,87464.0,1.49,1.49,1.48,1.49,87464.0
2019-11-14 09:35:00,1.49,1.5,1.48,1.5,44644.0,1.49,1.5,1.48,1.5,44644.0
2019-11-14 09:40:00,1.5,1.5,1.49,1.49,181040.0,1.5,1.5,1.49,1.49,181040.0
2019-11-14 09:45:00,1.49,1.49,1.49,1.49,35240.0,1.49,1.49,1.49,1.49,35240.0
2019-11-14 09:50:00,1.49,1.5,1.49,1.5,164672.0,1.49,1.5,1.49,1.5,164672.0
2019-11-14 09:55:00,1.5,1.5,1.49,1.5,33276.0,1.5,1.5,1.49,1.5,33276.0
2019-11-14 10:00:00,1.5,1.5,1.49,1.5,164344.0,1.5,1.5,1.49,1.5,164344.0
2019-11-14 10:05:00,1.5,1.51,1.5,1.5,155820.0,1.5,1.51,1.5,1.5,155820.0
2019-11-14 10:10:00,1.5,1.52,1.5,1.51,240308.0,1.5,1.52,1.5,1.51,240308.0
2019-11-14 10:15:00,1.51,1.52,1.51,1.52,132844.0,1.51,1.52,1.51,1.52,132844.0
2019-11-14 10:20:00,1.52,1.53,1.51,1.52,148100.0,1.52,1.53,1.51,1.52,148100.0
2019-11-14 10:25:00,1.51,1.52,1.51,1.51,87388.0,1.51,1.52,1.51,1.51,87388.0
2019-11-14 10:30:00,1.51,1.52,1.51,1.52,43384.0,1.51,1.52,1.51,1.52,43384.0
2019-11-14 10:35:00,1.51,1.51,1.51,1.51,124852.0,1.51,1.51,1.51,1.51,124852.0
2019-11-14 10:40:00,1.51,1.52,1.51,1.52,83944.0,1.51,1.52,1.51,1.52,83944.0
2019-11-14 10:45:00,1.52,1.52,1.51,1.51,30480.0,1.52,1.52,1.51,1.51,30480.0
2019-11-14 10:50:00,1.51,1.52,1.51,1.52,63524.0,1.51,1.52,1.51,1.52,63524.0
2019-11-14 10:55:00,1.51,1.52,1.51,1.51,84808.0,1.51,1.52,1.51,1.51,84808.0
2019-11-14 11:00:00,1.51,1.51,1.51,1.51,51216.0,1.51,1.51,1.51,1.51,51216.0
2019-11-14 11:05:00,1.51,1.51,1.51,1.51,25080.0,1.51,1.51,1.51,1.51,25080.0
2019-11-14 11:10:00,1.51,1.51,1.51,1.51,18856.0,1.51,1.51,1.51,1.51,18856.0
2019-11-14 11:15:00,1.51,1.51,1.5,1.51,53200.0,1.51,1.51,1.5,1.51,53200.0
2019-11-14 11:20:00,1.51,1.51,1.5,1.5,24204.0,1.51,1.51,1.5,1.5,24204.0
2019-11-14 11:25:00,1.5,1.51,1.5,1.51,15020.0,1.5,1.51,1.5,1.51,15020.0
2019-11-14 11:30:00,1.51,1.51,1.5,1.51,49284.0,1.51,1.51,1.5,1.51,49284.0
2019-11-14 11:35:00,1.51,1.51,1.5,1.51,57400.0,1.51,1.51,1.5,1.51,57400.0
2019-11-14 11:40:00,1.51,1.51,1.5,1.5,55008.0,1.51,1.51,1.5,1.5,55008.0
2019-11-14 11:45:00,1.51,1.51,1.5,1.51,24996.0,1.51,1.51,1.5,1.51,24996.0
2019-11-14 11:50:00,1.51,1.51,1.5,1.51,44408.0,1.51,1.51,1.5,1.51,44408.0
2019-11-14 11:55:00,1.51,1.51,1.51,1.51,36836.0,1.51,1.51,1.51,1.51,36836.0
2019-11-14 12:00:00,1.51,1.51,1.51,1.51,96700.0,1.51,1.51,1.51,1.51,96700.0
2019-11-14 12:05:00,1.51,1.51,1.5,1.5,64168.0,1.51,1.51,1.5,1.5,64168.0
2019-11-14 12:10:00,1.5,1.5,1.5,1.5,19536.0,1.5,1.5,1.5,1.5,19536.0
2019-11-14 12:15:00,1.5,1.5,1.5,1.5,68416.0,1.5,1.5,1.5,1.5,68416.0
2019-11-14 12:20:00,1.5,1.5,1.5,1.5,39920.0,1.5,1.5,1.5,1.5,39920.0
2019-11-14 12:25:00,1.5,1.5,1.5,1.5,39108.0,1.5,1.5,1.5,1.5,39108.0
2019-11-14 12:30:00,1.5,1.5,1.5,1.5,17460.0,1.5,1.5,1.5,1.5,17460.0
2019-11-14 12:35:00,1.5,1.5,1.5,1.5,8400.0,1.5,1.5,1.5,1.5,8400.0
2019-11-14 12:40:00,1.5,1.5,1.5,1.5,18400.0,1.5,1.5,1.5,1.5,18400.0
2019-11-14 12:45:00,1.5,1.5,1.5,1.5,6800.0,1.5,1.5,1.5,1.5,6800.0
2019-11-14 12:50:00,1.5,1.5,1.5,1.5,78288.0,1.5,1.5,1.5,1.5,78288.0
2019-11-14 12:55:00,1.5,1.5,1.5,1.5,14760.0,1.5,1.5,1.5,1.5,14760.0
2019-11-14 13:00:00,1.5,1.5,1.5,1.5,38968.0,1.5,1.5,1.5,1.5,38968.0
2019-11-14 13:05:00,1.5,1.5,1.5,1.5,35200.0,1.5,1.5,1.5,1.5,35200.0
2019-11-14 13:10:00,1.5,1.5,1.5,1.5,50584.0,1.5,1.5,1.5,1.5,50584.0
2019-11-14 13:15:00,1.5,1.5,1.5,1.5,44584.0,1.5,1.5,1.5,1.5,44584.0
2019-11-14 13:20:00,1.5,1.5,1.49,1.49,120720.0,1.5,1.5,1.49,1.49,120720.0
2019-11-14 13:25:00,1.49,1.49,1.49,1.49,186432.0,1.49,1.49,1.49,1.49,186432.0
2019-11-14 13:30:00,1.49,1.5,1.49,1.5,86712.0,1.49,1.5,1.49,1.5,86712.0
2019-11-14 13:35:00,1.5,1.5,1.49,1.5,98964.0,1.5,1.5,1.49,1.5,98964.0
2019-11-14 13:40:00,1.5,1.5,1.5,1.5,31424.0,1.5,1.5,1.5,1.5,31424.0
2019-11-14 13:45:00,1.5,1.5,1.5,1.5,11036.0,1.5,1.5,1.5,1.5,11036.0
2019-11-14 13:50:00,1.5,1.5,1.5,1.5,51404.0,1.5,1.5,1.5,1.5,51404.0
2019-11-14 13:55:00,1.5,1.5,1.5,1.5,65940.0,1.5,1.5,1.5,1.5,65940.0
2019-11-14 14:00:00,1.5,1.5,1.49,1.49,82244.0,1.5,1.5,1.49,1.49,82244.0
2019-11-14 14:05:00,1.49,1.5,1.49,1.49,114276.0,1.49,1.5,1.49,1.49,114276.0
2019-11-14 14:10:00,1.49,1.49,1.49,1.49,41700.0,1.49,1.49,1.49,1.49,41700.0
2019-11-14 14:15:00,1.49,1.49,1.49,1.49,22128.0,1.49,1.49,1.49,1.49,22128.0
2019-11-14 14:20:00,1.49,1.49,1.48,1.48,61708.0,1.49,1.49,1.48,1.48,61708.0
2019-11-14 14:25:00,1.48,1.49,1.48,1.48,143244.0,1.48,1.49,1.48,1.48,143244.0
2019-11-14 14:30:00,1.48,1.49,1.48,1.48,126064.0,1.48,1.49,1.48,1.48,126064.0
2019-11-14 14:35:00,1.48,1.48,1.48,1.48,35372.0,1.48,1.48,1.48,1.48,35372.0
2019-11-14 14:40:00,1.48,1.49,1.48,1.48,118912.0,1.48,1.49,1.48,1.48,118912.0
2019-11-14 14:45:00,1.48,1.49,1.48,1.48,77204.0,1.48,1.49,1.48,1.48,77204.0
2019-11-14 14:50:00,1.49,1.49,1.48,1.49,34832.0,1.49,1.49,1.48,1.49,34832.0
2019-11-14 14:55:00,1.49,1.49,1.48,1.48,76216.0,1.49,1.49,1.48,1.48,76216.0
2019-11-14 15:00:00,1.48,1.48,1.48,1.48,46444.0,1.48,1.48,1.48,1.48,46444.0
2019-11-14 15:05:00,1.48,1.49,1.48,1.49,142552.0,1.48,1.49,1.48,1.49,142552.0
2019-11-14 15:10:00,1.49,1.49,1.48,1.49,164980.0,1.49,1.49,1.48,1.49,164980.0
2019-11-14 15:15:00,1.49,1.49,1.48,1.48,117176.0,1.49,1.49,1.48,1.48,117176.0
2019-11-14 15:20:00,1.49,1.49,1.48,1.49,60828.0,1.49,1.49,1.48,1.49,60828.0
2019-11-14 15:25:00,1.49,1.49,1.48,1.48,142512.0,1.49,1.49,1.48,1.48,142512.0
2019-11-14 15:30:00,1.48,1.49,1.48,1.49,139096.0,1.48,1.49,1.48,1.49,139096.0
2019-11-14 15:35:00,1.49,1.5,1.49,1.49,106216.0,1.49,1.5,1.49,1.49,106216.0
2019-11-14 15:40:00,1.49,1.5,1.49,1.5,73288.0,1.49,1.5,1.49,1.5,73288.0
2019-11-14 15:45:00,1.5,1.5,1.49,1.49,130128.0,1.5,1.5,1.49,1.49,130128.0
2019-11-14 15:50:00,1.49,1.5,1.49,1.5,182856.0,1.49,1.5,1.49,1.5,182856.0
2019-11-14 15:55:00,1.5,1.5,1.49,1.5,283828.0,1.5,1.5,1.49,1.5,283828.0
2019-11-15 09:30:00,1.5,1.5,1.48,1.49,260452.0,1.5,1.5,1.48,1.49,260452.0
2019-11-15 09:35:00,1.5,1.5,1.49,1.5,99860.0,1.5,1.5,1.49,1.5,99860.0
2019-11-15 09:40:00,1.5,1.5,1.48,1.49,217488.0,1.5,1.5,1.48,1.49,217488.0
2019-11-15 09:45:00,1.49,1.49,1.48,1.49,182792.0,1.49,1.49,1.48,1.49,182792.0
2019-11-15 09:50:00,1.49,1.49,1.48,1.49,114012.0,1.49,1.49,1.48,1.49,114012.0
2019-11-15 09:55:00,1.49,1.5,1.48,1.5,293396.0,1.49,1.5,1.48,1.5,293396.0
2019-11-15 10:00:00,1.5,1.5,1.49,1.5,139524.0,1.5,1.5,1.49,1.5,139524.0
2019-11-15 10:05:00,1.5,1.5,1.49,1.5,152848.0,1.5,1.5,1.49,1.5,152848.0
2019-11-15 10:10:00,1.49,1.5,1.49,1.49,47248.0,1.49,1.5,1.49,1.49,47248.0
2019-11-15 10:15:00,1.49,1.49,1.49,1.49,52640.0,1.49,1.49,1.49,1.49,52640.0
2019-11-15 10:20:00,1.49,1.5,1.49,1.5,166916.0,1.49,1.5,1.49,1.5,166916.0
2019-11-15 10:25:00,1.5,1.5,1.49,1.49,40808.0,1.5,1.5,1.49,1.49,40808.0
2019-11-15 10:30:00,1.49,1.49,1.48,1.49,58224.0,1.49,1.49,1.48,1.49,58224.0
2019-11-15 10:35:00,1.49,1.49,1.48,1.48,71768.0,1.49,1.49,1.48,1.48,71768.0
2019-11-15 10:40:00,1.48,1.49,1.48,1.49,34680.0,1.48,1.49,1.48,1.49,34680.0
2019-11-15 10:45:00,1.48,1.49,1.48,1.48,122772.0,1.48,1.49,1.48,1.48,122772.0
2019-11-15 10:50:00,1.48,1.48,1.48,1.48,77144.0,1.48,1.48,1.48,1.48,77144.0
2019-11-15 10:55:00,1.48,1.49,1.48,1.48,132140.0,1.48,1.49,1.48,1.48,132140.0
2019-11-15 11:00:00,1.48,1.49,1.48,1.49,37444.0,1.48,1.49,1.48,1.49,37444.0
2019-11-15 11:05:00,1.49,1.49,1.49,1.49,42368.0,1.49,1.49,1.49,1.49,42368.0
2019-11-15 11:10:00,1.49,1.49,1.48,1.48,51844.0,1.49,1.49,1.48,1.48,51844.0
2019-11-15 11:15:00,1.48,1.49,1.48,1.48,78440.0,1.48,1.49,1.48,1.48,78440.0
2019-11-15 11:20:00,1.48,1.48,1.48,1.48,48500.0,1.48,1.48,1.48,1.48,48500.0
2019-11-15 11:25:00,1.48,1.48,1.48,1.48,39864.0,1.48,1.48,1.48,1.48,39864.0
2019-11-15 11:30:00,1.48,1.49,1.48,1.48,72788.0,1.48,1.49,1.48,1.48,72788.0
2019-11-15 11:35:00,1.48,1.49,1.48,1.48,36588.0,1.48,1.49,1.48,1.48,36588.0
2019-11-15 11:40:00,1.48,1.48,1.48,1.48,33852.0,1.48,1.48,1.48,1.48,33852.0
2019-11-15 11:45:00,1.48,1.49,1.48,1.49,111992.0,1.48,1.49,1.48,1.49,111992.0
2019-11-15 11:50:00,1.49,1.49,1.48,1.48,84628.0,1.49,1.49,1.48,1.48,84628.0
2019-11-15 11:55:00,1.48,1.48,1.48,1.48,19816.0,1.48,1.48,1.48,1.48,19816.0
2019-11-15 12:00:00,1.48,1.49,1.48,1.49,38752.0,1.48,1.49,1.48,1.49,38752.0
2019-11-15 12:05:00,1.48,1.49,1.48,1.49,48024.0,1.48,1.49,1.48,1.49,48024.0
2019-11-15 12:10:00,1.49,1.49,1.49,1.49,68712.0,1.49,1.49,1.49,1.49,68712.0
2019-11-15 12:15:00,1.49,1.49,1.49,1.49,36032.0,1.49,1.49,1.49,1.49,36032.0
2019-11-15 12:20:00,1.49,1.5,1.49,1.49,61104.0,1.49,1.5,1.49,1.49,61104.0
2019-11-15 12:25:00,1.49,1.49,1.49,1.49,75512.0,1.49,1.49,1.49,1.49,75512.0
2019-11-15 12:30:00,1.49,1.49,1.49,1.49,46344.0,1.49,1.49,1.49,1.49,46344.0
2019-11-15 12:35:00,1.49,1.5,1.49,1.49,66996.0,1.49,1.5,1.49,1.49,66996.0
2019-11-15 12:40:00,1.49,1.5,1.49,1.49,50432.0,1.49,1.5,1.49,1.49,50432.0
2019-11-15 12:45:00,1.49,1.5,1.49,1.49,42096.0,1.49,1.5,1.49,1.49,42096.0
2019-11-15 12:50:00,1.49,1.5,1.49,1.49,15484.0,1.49,1.5,1.49,1.49,15484.0
2019-11-15 12:55:00,1.49,1.5,1.49,1.49,90112.0,1.49,1.5,1.49,1.49,90112.0
2019-11-15 13:00:00,1.49,1.49,1.49,1.49,68088.0,1.49,1.49,1.49,1.49,68088.0
2019-11-15 13:05:00,1.49,1.49,1.49,1.49,10468.0,1.49,1.49,1.49,1.49,10468.0
2019-11-15 13:10:00,1.49,1.49,1.49,1.49,11344.0,1.49,1.49,1.49,1.49,11344.0
2019-11-15 13:15:00,1.49,1.5,1.49,1.5,63884.0,1.49,1.5,1.49,1.5,63884.0
2019-11-15 13:20:00,1.5,1.5,1.49,1.49,12472.0,1.5,1.5,1.49,1.49,12472.0
2019-11-15 13:25:00,1.49,1.49,1.49,1.49,62980.0,1.49,1.49,1.49,1.49,62980.0
2019-11-15 13:30:00,1.49,1.49,1.49,1.49,12800.0,1.49,1.49,1.49,1.49,12800.0
2019-11-15 13:35:00,1.49,1.5,1.49,1.5,84696.0,1.49,1.5,1.49,1.5,84696.0
2019-11-15 13:40:00,1.5,1.5,1.49,1.5,14728.0,1.5,1.5,1.49,1.5,14728.0
2019-11-15 13:45:00,1.49,1.5,1.49,1.5,63728.0,1.49,1.5,1.49,1.5,63728.0
2019-11-15 13:50:00,1.5,1.5,1.49,1.49,75560.0,1.5,1.5,1.49,1.49,75560.0
2019-11-15 13:55:00,1.49,1.49,1.48,1.49,94864.0,1.49,1.49,1.48,1.49,94864.0
2019-11-15 14:00:00,1.49,1.49,1.49,1.49,49440.0,1.49,1.49,1.49,1.49,49440.0
2019-11-15 14:05:00,1.49,1.49,1.49,1.49,83580.0,1.49,1.49,1.49,1.49,83580.0
2019-11-15 14:10:00,1.49,1.49,1.48,1.48,90644.0,1.49,1.49,1.48,1.48,90644.0
2019-11-15 14:15:00,1.49,1.49,1.48,1.48,96016.0,1.49,1.49,1.48,1.48,96016.0
2019-11-15 14:20:00,1.48,1.49,1.48,1.48,164460.0,1.48,1.49,1.48,1.48,164460.0
2019-11-15 14:25:00,1.48,1.49,1.48,1.48,91212.0,1.48,1.49,1.48,1.48,91212.0
2019-11-15 14:30:00,1.49,1.49,1.48,1.48,27932.0,1.49,1.49,1.48,1.48,27932.0
2019-11-15 14:35:00,1.48,1.48,1.48,1.48,45276.0,1.48,1.48,1.48,1.48,45276.0
2019-11-15 14:40:00,1.48,1.48,1.48,1.48,18800.0,1.48,1.48,1.48,1.48,18800.0
2019-11-15 14:45:00,1.48,1.48,1.48,1.48,56028.0,1.48,1.48,1.48,1.48,56028.0
2019-11-15 14:50:00,1.48,1.48,1.48,1.48,209336.0,1.48,1.48,1.48,1.48,209336.0
2019-11-15 14:55:00,1.48,1.48,1.48,1.48,75052.0,1.48,1.48,1.48,1.48,75052.0
2019-11-15 15:00:00,1.48,1.48,1.48,1.48,90520.0,1.48,1.48,1.48,1.48,90520.0
2019-11-15 15:05:00,1.48,1.48,1.48,1.48,159672.0,1.48,1.48,1.48,1.48,159672.0
2019-11-15 15:10:00,1.48,1.48,1.48,1.48,43140.0,1.48,1.48,1.48,1.48,43140.0
2019-11-15 15:15:00,1.48,1.48,1.48,1.48,172540.0,1.48,1.48,1.48,1.48,172540.0
2019-11-15 15:20:00,1.48,1.49,1.48,1.48,71980.0,1.48,1.49,1.48,1.48,71980.0
2019-11-15 15:25:00,1.48,1.48,1.48,1.48,86264.0,1.48,1.48,1.48,1.48,86264.0
2019-11-15 15:30:00,1.48,1.48,1.48,1.48,129880.0,1.48,1.48,1.48,1.48,129880.0
2019-11-15 15:35:00,1.48,1.48,1.48,1.48,204716.0,1.48,1.48,1.48,1.48,204716.0
2019-11-15 15:40:00,1.48,1.48,1.48,1.48,117868.0,1.48,1.48,1.48,1.48,117868.0
2019-11-15 15:45:00,1.48,1.48,1.47,1.47,520324.0,1.48,1.48,1.47,1.47,520324.0
2019-11-15 15:50:00,1.47,1.47,1.46,1.47,371424.0,1.47,1.47,1.46,1.47,371424.0
2019-11-15 15:55:00,1.47,1.47,1.47,1.47,670240.0,1.47,1.47,1.47,1.47,670240.0
2019-11-18 09:30:00,1.46,1.46,1.45,1.46,226924.0,1.46,1.46,1.45,1.46,226924.0
2019-11-18 09:35:00,1.46,1.46,1.44,1.45,190796.0,1.46,1.46,1.44,1.45,190796.0
2019-11-18 09:40:00,1.45,1.45,1.44,1.44,114336.0,1.45,1.45,1.44,1.44,114336.0
2019-11-18 09:45:00,1.44,1.44,1.43,1.44,172460.0,1.44,1.44,1.43,1.44,172460.0
2019-11-18 09:50:00,1.44,1.44,1.43,1.44,132156.0,1.44,1.44,1.43,1.44,132156.0
2019-11-18 09:55:00,1.44,1.44,1.43,1.44,287884.0,1.44,1.44,1.43,1.44,287884.0
2019-11-18 10:00:00,1.44,1.44,1.42,1.43,374484.0,1.44,1.44,1.42,1.43,374484.0
2019-11-18 10:05:00,1.43,1.44,1.43,1.43,96604.0,1.43,1.44,1.43,1.43,96604.0
2019-11-18 10:10:00,1.43,1.43,1.42,1.42,148596.0,1.43,1.43,1.42,1.42,148596.0
2019-11-18 10:15:00,1.43,1.43,1.42,1.43,268356.0,1.43,1.43,1.42,1.43,268356.0
2019-11-18 10:20:00,1.43,1.43,1.42,1.43,193612.0,1.43,1.43,1.42,1.43,193612.0
2019-11-18 10:25:00,1.43,1.43,1.43,1.43,195356.0,1.43,1.43,1.43,1.43,195356.0
2019-11-18 10:30:00,1.43,1.43,1.43,1.43,77780.0,1.43,1.43,1.43,1.43,77780.0
2019-11-18 10:35:00,1.43,1.43,1.42,1.42,161496.0,1.43,1.43,1.42,1.42,161496.0
2019-11-18 10:40:00,1.42,1.43,1.42,1.42,81284.0,1.42,1.43,1.42,1.42,81284.0
2019-11-18 10:45:00,1.42,1.43,1.42,1.42,66672.0,1.42,1.43,1.42,1.42,66672.0
2019-11-18 10:50:00,1.43,1.43,1.42,1.42,139648.0,1.43,1.43,1.42,1.42,139648.0
2019-11-18 10:55:00,1.42,1.42,1.41,1.42,272120.0,1.42,1.42,1.41,1.42,272120.0
2019-11-18 11:00:00,1.41,1.42,1.41,1.42,75124.0,1.41,1.42,1.41,1.42,75124.0
2019-11-18 11:05:00,1.41,1.42,1.41,1.41,136440.0,1.41,1.42,1.41,1.41,136440.0
2019-11-18 11:10:00,1.41,1.41,1.41,1.41,106728.0,1.41,1.41,1.41,1.41,106728.0
2019-11-18 11:15:00,1.41,1.41,1.41,1.41,68272.0,1.41,1.41,1.41,1.41,68272.0
2019-11-18 11:20:00,1.41,1.41,1.41,1.41,88048.0,1.41,1.41,1.41,1.41,88048.0
2019-11-18 11:25:00,1.41,1.42,1.41,1.41,141552.0,1.41,1.42,1.41,1.41,141552.0
2019-11-18 11:30:00,1.41,1.42,1.41,1.42,88420.0,1.41,1.42,1.41,1.42,88420.0
2019-11-18 11:35:00,1.42,1.42,1.41,1.41,93896.0,1.42,1.42,1.41,1.41,93896.0
2019-11-18 11:40:00,1.41,1.41,1.41,1.41,43600.0,1.41,1.41,1.41,1.41,43600.0
2019-11-18 11:45:00,1.41,1.41,1.41,1.41,97644.0,1.41,1.41,1.41,1.41,97644.0
2019-11-18 11:50:00,1.41,1.42,1.41,1.42,84440.0,1.41,1.42,1.41,1.42,84440.0
2019-11-18 11:55:00,1.42,1.42,1.41,1.41,94400.0,1.42,1.42,1.41,1.41,94400.0
2019-11-18 12:00:00,1.41,1.42,1.41,1.41,49612.0,1.41,1.42,1.41,1.41,49612.0
2019-11-18 12:05:00,1.42,1.42,1.41,1.42,19204.0,1.42,1.42,1.41,1.42,19204.0
2019-11-18 12:10:00,1.41,1.42,1.41,1.42,77296.0,1.41,1.42,1.41,1.42,77296.0
2019-11-18 12:15:00,1.42,1.42,1.42,1.42,94076.0,1.42,1.42,1.42,1.42,94076.0
2019-11-18 12:20:00,1.42,1.42,1.42,1.42,19108.0,1.42,1.42,1.42,1.42,19108.0
2019-11-18 12:25:00,1.42,1.42,1.42,1.42,29536.0,1.42,1.42,1.42,1.42,29536.0
2019-11-18 12:30:00,1.42,1.42,1.42,1.42,26600.0,1.42,1.42,1.42,1.42,26600.0
2019-11-18 12:35:00,1.42,1.42,1.42,1.42,72820.0,1.42,1.42,1.42,1.42,72820.0
2019-11-18 12:40:00,1.42,1.42,1.42,1.42,117872.0,1.42,1.42,1.42,1.42,117872.0
2019-11-18 12:45:00,1.42,1.42,1.41,1.41,87156.0,1.42,1.42,1.41,1.41,87156.0
2019-11-18 12:50:00,1.41,1.41,1.41,1.41,25752.0,1.41,1.41,1.41,1.41,25752.0
2019-11-18 12:55:00,1.41,1.41,1.41,1.41,50832.0,1.41,1.41,1.41,1.41,50832.0
2019-11-18 13:00:00,1.41,1.41,1.41,1.41,55180.0,1.41,1.41,1.41,1.41,55180.0
2019-11-18 13:05:00,1.41,1.41,1.41,1.41,19400.0,1.41,1.41,1.41,1.41,19400.0
2019-11-18 13:10:00,1.41,1.41,1.41,1.41,237484.0,1.41,1.41,1.41,1.41,237484.0
2019-11-18 13:15:00,1.41,1.41,1.41,1.41,41768.0,1.41,1.41,1.41,1.41,41768.0
2019-11-18 13:20:00,1.41,1.41,1.41,1.41,92172.0,1.41,1.41,1.41,1.41,92172.0
2019-11-18 13:25:00,1.41,1.41,1.41,1.41,20420.0,1.41,1.41,1.41,1.41,20420.0
2019-11-18 13:30:00,1.41,1.42,1.41,1.42,102844.0,1.41,1.42,1.41,1.42,102844.0
2019-11-18 13:35:00,1.42,1.42,1.41,1.42,92408.0,1.42,1.42,1.41,1.42,92408.0
2019-11-18 13:40:00,1.42,1.42,1.41,1.42,184072.0,1.42,1.42,1.41,1.42,184072.0
2019-11-18 13:45:00,1.41,1.43,1.41,1.43,368872.0,1.41,1.43,1.41,1.43,368872.0
2019-11-18 13:50:00,1.43,1.43,1.42,1.43,336008.0,1.43,1.43,1.42,1.43,336008.0
2019-11-18 13:55:00,1.43,1.44,1.43,1.44,179948.0,1.43,1.44,1.43,1.44,179948.0
2019-11-18 14:00:00,1.44,1.44,1.43,1.44,48064.0,1.44,1.44,1.43,1.44,48064.0
2019-11-18 14:05:00,1.44,1.44,1.44,1.44,99756.0,1.44,1.44,1.44,1.44,99756.0
2019-11-18 14:10:00,1.44,1.44,1.44,1.44,31392.0,1.44,1.44,1.44,1.44,31392.0
2019-11-18 14:15:00,1.44,1.44,1.43,1.44,77612.0,1.44,1.44,1.43,1.44,77612.0
2019-11-18 14:20:00,1.44,1.44,1.43,1.44,16800.0,1.44,1.44,1.43,1.44,16800.0
2019-11-18 14:25:00,1.44,1.44,1.44,1.44,91092.0,1.44,1.44,1.44,1.44,91092.0
2019-11-18 14:30:00,1.44,1.44,1.44,1.44,72860.0,1.44,1.44,1.44,1.44,72860.0
2019-11-18 14:35:00,1.44,1.44,1.44,1.44,43032.0,1.44,1.44,1.44,1.44,43032.0
2019-11-18 14:40:00,1.44,1.44,1.44,1.44,42000.0,1.44,1.44,1.44,1.44,42000.0
2019-11-18 14:45:00,1.44,1.44,1.44,1.44,24116.0,1.44,1.44,1.44,1.44,24116.0
2019-11-18 14:50:00,1.44,1.44,1.44,1.44,24396.0,1.44,1.44,1.44,1.44,24396.0
2019-11-18 14:55:00,1.44,1.44,1.44,1.44,49184.0,1.44,1.44,1.44,1.44,49184.0
2019-11-18 15:00:00,1.44,1.44,1.44,1.44,64952.0,1.44,1.44,1.44,1.44,64952.0
2019-11-18 15:05:00,1.44,1.44,1.43,1.43,116024.0,1.44,1.44,1.43,1.43,116024.0
2019-11-18 15:10:00,1.44,1.44,1.43,1.43,157744.0,1.44,1.44,1.43,1.43,157744.0
2019-11-18 15:15:00,1.44,1.44,1.43,1.43,165520.0,1.44,1.44,1.43,1.43,165520.0
2019-11-18 15:20:00,1.43,1.43,1.43,1.43,52952.0,1.43,1.43,1.43,1.43,52952.0
2019-11-18 15:25:00,1.43,1.43,1.43,1.43,84892.0,1.43,1.43,1.43,1.43,84892.0
2019-11-18 15:30:00,1.43,1.43,1.43,1.43,124424.0,1.43,1.43,1.43,1.43,124424.0
2019-11-18 15:35:00,1.43,1.43,1.43,1.43,116104.0,1.43,1.43,1.43,1.43,116104.0
2019-11-18 15:40:00,1.43,1.43,1.42,1.42,357328.0,1.43,1.43,1.42,1.42,357328.0
2019-11-18 15:45:00,1.42,1.42,1.41,1.41,307852.0,1.42,1.42,1.41,1.41,307852.0
2019-11-18 15:50:00,1.41,1.41,1.41,1.41,630928.0,1.41,1.41,1.41,1.41,630928.0
2019-11-18 15:55:00,1.41,1.41,1.4,1.41,1034732.0,1.41,1.41,1.4,1.41,1034732.0
2019-11-19 09:30:00,1.39,1.41,1.37,1.38,758264.0,1.39,1.41,1.37,1.38,758264.0
2019-11-19 09:35:00,1.38,1.4,1.38,1.39,214700.0,1.38,1.4,1.38,1.39,214700.0
2019-11-19 09:40:00,1.39,1.39,1.38,1.38,137388.0,1.39,1.39,1.38,1.38,137388.0
2019-11-19 09:45:00,1.38,1.39,1.37,1.38,396468.0,1.38,1.39,1.37,1.38,396468.0
2019-11-19 09:50:00,1.38,1.39,1.37,1.39,229872.0,1.38,1.39,1.37,1.39,229872.0
2019-11-19 09:55:00,1.39,1.39,1.38,1.38,188088.0,1.39,1.39,1.38,1.38,188088.0
2019-11-19 10:00:00,1.38,1.38,1.36,1.36,425900.0,1.38,1.38,1.36,1.36,425900.0
2019-11-19 10:05:00,1.36,1.38,1.36,1.38,145932.0,1.36,1.38,1.36,1.38,145932.0
2019-11-19 10:10:00,1.38,1.39,1.38,1.38,195908.0,1.38,1.39,1.38,1.38,195908.0
2019-11-19 10:15:00,1.38,1.39,1.38,1.38,179924.0,1.38,1.39,1.38,1.38,179924.0
2019-11-19 10:20:00,1.39,1.39,1.37,1.38,142036.0,1.39,1.39,1.37,1.38,142036.0
2019-11-19 10:25:00,1.38,1.38,1.38,1.38,56352.0,1.38,1.38,1.38,1.38,56352.0
2019-11-19 10:30:00,1.38,1.38,1.37,1.38,123140.0,1.38,1.38,1.37,1.38,123140.0
2019-11-19 10:35:00,1.38,1.39,1.37,1.39,283632.0,1.38,1.39,1.37,1.39,283632.0
2019-11-19 10:40:00,1.39,1.39,1.38,1.39,276832.0,1.39,1.39,1.38,1.39,276832.0
2019-11-19 10:45:00,1.39,1.4,1.39,1.39,76820.0,1.39,1.4,1.39,1.39,76820.0
2019-11-19 10:50:00,1.39,1.4,1.39,1.39,111896.0,1.39,1.4,1.39,1.39,111896.0
2019-11-19 10:55:00,1.39,1.4,1.39,1.4,119356.0,1.39,1.4,1.39,1.4,119356.0
2019-11-19 11:00:00,1.4,1.4,1.39,1.39,132324.0,1.4,1.4,1.39,1.39,132324.0
2019-11-19 11:05:00,1.39,1.4,1.39,1.4,77528.0,1.39,1.4,1.39,1.4,77528.0
2019-11-19 11:10:00,1.4,1.4,1.4,1.4,29468.0,1.4,1.4,1.4,1.4,29468.0
2019-11-19 11:15:00,1.4,1.4,1.4,1.4,59624.0,1.4,1.4,1.4,1.4,59624.0
2019-11-19 11:20:00,1.4,1.4,1.4,1.4,82640.0,1.4,1.4,1.4,1.4,82640.0
2019-11-19 11:25:00,1.4,1.4,1.4,1.4,60524.0,1.4,1.4,1.4,1.4,60524.0
2019-11-19 11:30:00,1.4,1.4,1.39,1.4,90720.0,1.4,1.4,1.39,1.4,90720.0
2019-11-19 11:35:00,1.4,1.4,1.39,1.4,102296.0,1.4,1.4,1.39,1.4,102296.0
2019-11-19 11:40:00,1.4,1.4,1.39,1.4,39796.0,1.4,1.4,1.39,1.4,39796.0
2019-11-19 11:45:00,1.39,1.4,1.39,1.39,104892.0,1.39,1.4,1.39,1.39,104892.0
2019-11-19 11:50:00,1.4,1.4,1.39,1.39,37680.0,1.4,1.4,1.39,1.39,37680.0
2019-11-19 11:55:00,1.39,1.39,1.39,1.39,31204.0,1.39,1.39,1.39,1.39,31204.0
2019-11-19 12:00:00,1.39,1.4,1.39,1.4,274312.0,1.39,1.4,1.39,1.4,274312.0
2019-11-19 12:05:00,1.4,1.4,1.39,1.4,161764.0,1.4,1.4,1.39,1.4,161764.0
2019-11-19 12:10:00,1.4,1.4,1.4,1.4,169620.0,1.4,1.4,1.4,1.4,169620.0
2019-11-19 12:15:00,1.4,1.41,1.4,1.41,75816.0,1.4,1.41,1.4,1.41,75816.0
2019-11-19 12:20:00,1.41,1.41,1.4,1.4,43644.0,1.41,1.41,1.4,1.4,43644.0
2019-11-19 12:25:00,1.4,1.41,1.4,1.41,60956.0,1.4,1.41,1.4,1.41,60956.0
2019-11-19 12:30:00,1.41,1.41,1.4,1.4,81600.0,1.41,1.41,1.4,1.4,81600.0
2019-11-19 12:35:00,1.4,1.4,1.4,1.4,206840.0,1.4,1.4,1.4,1.4,206840.0
2019-11-19 12:40:00,1.4,1.41,1.4,1.41,490832.0,1.4,1.41,1.4,1.41,490832.0
2019-11-19 12:45:00,1.41,1.41,1.41,1.41,41780.0,1.41,1.41,1.41,1.41,41780.0
2019-11-19 12:50:00,1.41,1.41,1.41,1.41,50228.0,1.41,1.41,1.41,1.41,50228.0
2019-11-19 12:55:00,1.41,1.41,1.41,1.41,81692.0,1.41,1.41,1.41,1.41,81692.0
2019-11-19 13:00:00,1.41,1.41,1.41,1.41,100528.0,1.41,1.41,1.41,1.41,100528.0
2019-11-19 13:05:00,1.41,1.41,1.41,1.41,32940.0,1.41,1.41,1.41,1.41,32940.0
2019-11-19 13:10:00,1.41,1.41,1.41,1.41,46808.0,1.41,1.41,1.41,1.41,46808.0
2019-11-19 13:15:00,1.42,1.42,1.41,1.41,73300.0,1.42,1.42,1.41,1.41,73300.0
2019-11-19 13:20:00,1.41,1.41,1.41,1.41,32836.0,1.41,1.41,1.41,1.41,32836.0
2019-11-19 13:25:00,1.41,1.42,1.41,1.42,44544.0,1.41,1.42,1.41,1.42,44544.0
2019-11-19 13:30:00,1.42,1.42,1.41,1.42,21196.0,1.42,1.42,1.41,1.42,21196.0
2019-11-19 13:35:00,1.42,1.42,1.41,1.41,174020.0,1.42,1.42,1.41,1.41,174020.0
2019-11-19 13:40:00,1.41,1.41,1.41,1.41,67184.0,1.41,1.41,1.41,1.41,67184.0
2019-11-19 13:45:00,1.41,1.41,1.4,1.41,138980.0,1.41,1.41,1.4,1.41,138980.0
2019-11-19 13:50:00,1.41,1.41,1.41,1.41,31532.0,1.41,1.41,1.41,1.41,31532.0
2019-11-19 13:55:00,1.41,1.41,1.4,1.41,90188.0,1.41,1.41,1.4,1.41,90188.0
2019-11-19 14:00:00,1.41,1.41,1.41,1.41,21752.0,1.41,1.41,1.41,1.41,21752.0
2019-11-19 14:05:00,1.41,1.41,1.4,1.41,50096.0,1.41,1.41,1.4,1.41,50096.0
2019-11-19 14:10:00,1.4,1.41,1.4,1.4,83396.0,1.4,1.41,1.4,1.4,83396.0
2019-11-19 14:15:00,1.4,1.4,1.4,1.4,14488.0,1.4,1.4,1.4,1.4,14488.0
2019-11-19 14:20:00,1.4,1.4,1.4,1.4,48088.0,1.4,1.4,1.4,1.4,48088.0
2019-11-19 14:25:00,1.4,1.41,1.4,1.41,49252.0,1.4,1.41,1.4,1.41,49252.0
2019-11-19 14:30:00,1.41,1.41,1.4,1.4,96036.0,1.41,1.41,1.4,1.4,96036.0
2019-11-19 14:35:00,1.4,1.4,1.4,1.4,15964.0,1.4,1.4,1.4,1.4,15964.0
2019-11-19 14:40:00,1.4,1.4,1.4,1.4,29020.0,1.4,1.4,1.4,1.4,29020.0
2019-11-19 14:45:00,1.4,1.4,1.4,1.4,44056.0,1.4,1.4,1.4,1.4,44056.0
2019-11-19 14:50:00,1.4,1.4,1.4,1.4,128144.0,1.4,1.4,1.4,1.4,128144.0
2019-11-19 14:55:00,1.4,1.4,1.4,1.4,56904.0,1.4,1.4,1.4,1.4,56904.0
2019-11-19 15:00:00,1.4,1.4,1.39,1.39,181580.0,1.4,1.4,1.39,1.39,181580.0
2019-11-19 15:05:00,1.39,1.4,1.39,1.39,247600.0,1.39,1.4,1.39,1.39,247600.0
2019-11-19 15:10:00,1.39,1.39,1.39,1.39,203496.0,1.39,1.39,1.39,1.39,203496.0
2019-11-19 15:15:00,1.39,1.39,1.38,1.38,334872.0,1.39,1.39,1.38,1.38,334872.0
2019-11-19 15:20:00,1.38,1.38,1.38,1.38,227232.0,1.38,1.38,1.38,1.38,227232.0
2019-11-19 15:25:00,1.38,1.38,1.38,1.38,66160.0,1.38,1.38,1.38,1.38,66160.0
2019-11-19 15:30:00,1.38,1.38,1.38,1.38,166424.0,1.38,1.38,1.38,1.38,166424.0
2019-11-19 15:35:00,1.38,1.38,1.38,1.38,144676.0,1.38,1.38,1.38,1.38,144676.0
2019-11-19 15:40:00,1.38,1.39,1.38,1.39,326356.0,1.38,1.39,1.38,1.39,326356.0
2019-11-19 15:45:00,1.39,1.39,1.38,1.38,648492.0,1.39,1.39,1.38,1.38,648492.0
2019-11-19 15:50:00,1.38,1.39,1.38,1.39,356172.0,1.38,1.39,1.38,1.39,356172.0
2019-11-19 15:55:00,1.38,1.39,1.38,1.38,851592.0,1.38,1.39,1.38,1.38,851592.0
2019-11-20 09:30:00,1.39,1.39,1.35,1.36,190028.0,1.39,1.39,1.35,1.36,190028.0
2019-11-20 09:35:00,1.36,1.36,1.34,1.36,401348.0,1.36,1.36,1.34,1.36,401348.0
2019-11-20 09:40:00,1.36,1.36,1.35,1.36,85620.0,1.36,1.36,1.35,1.36,85620.0
2019-11-20 09:45:00,1.36,1.36,1.34,1.35,162808.0,1.36,1.36,1.34,1.35,162808.0
2019-11-20 09:50:00,1.35,1.36,1.35,1.36,131540.0,1.35,1.36,1.35,1.36,131540.0
2019-11-20 09:55:00,1.36,1.36,1.36,1.36,212808.0,1.36,1.36,1.36,1.36,212808.0
2019-11-20 10:00:00,1.36,1.37,1.36,1.36,173960.0,1.36,1.37,1.36,1.36,173960.0
2019-11-20 10:05:00,1.37,1.37,1.36,1.37,148712.0,1.37,1.37,1.36,1.37,148712.0
2019-11-20 10:10:00,1.37,1.37,1.36,1.36,36960.0,1.37,1.37,1.36,1.36,36960.0
2019-11-20 10:15:00,1.36,1.37,1.36,1.37,84584.0,1.36,1.37,1.36,1.37,84584.0
2019-11-20 10:20:00,1.37,1.37,1.37,1.37,51880.0,1.37,1.37,1.37,1.37,51880.0
2019-11-20 10:25:00,1.37,1.38,1.37,1.38,70436.0,1.37,1.38,1.37,1.38,70436.0
2019-11-20 10:30:00,1.38,1.38,1.38,1.38,145300.0,1.38,1.38,1.38,1.38,145300.0
2019-11-20 10:35:00,1.38,1.38,1.37,1.37,104408.0,1.38,1.38,1.37,1.37,104408.0
2019-11-20 10:40:00,1.37,1.37,1.36,1.36,108944.0,1.37,1.37,1.36,1.36,108944.0
2019-11-20 10:45:00,1.36,1.37,1.36,1.37,137420.0,1.36,1.37,1.36,1.37,137420.0
2019-11-20 10:50:00,1.37,1.37,1.37,1.37,95680.0,1.37,1.37,1.37,1.37,95680.0
2019-11-20 10:55:00,1.37,1.38,1.37,1.37,89416.0,1.37,1.38,1.37,1.37,89416.0
2019-11-20 11:00:00,1.37,1.38,1.37,1.37,32376.0,1.37,1.38,1.37,1.37,32376.0
2019-11-20 11:05:00,1.38,1.38,1.37,1.38,55112.0,1.38,1.38,1.37,1.38,55112.0
2019-11-20 11:10:00,1.37,1.38,1.37,1.38,42836.0,1.37,1.38,1.37,1.38,42836.0
2019-11-20 11:15:00,1.38,1.38,1.37,1.38,56560.0,1.38,1.38,1.37,1.38,56560.0
2019-11-20 11:20:00,1.38,1.39,1.38,1.38,127240.0,1.38,1.39,1.38,1.38,127240.0
2019-11-20 11:25:00,1.38,1.38,1.37,1.37,94096.0,1.38,1.38,1.37,1.37,94096.0
2019-11-20 11:30:00,1.37,1.38,1.37,1.38,40364.0,1.37,1.38,1.37,1.38,40364.0
2019-11-20 11:35:00,1.38,1.38,1.38,1.38,29800.0,1.38,1.38,1.38,1.38,29800.0
2019-11-20 11:40:00,1.38,1.38,1.37,1.37,87148.0,1.38,1.38,1.37,1.37,87148.0
2019-11-20 11:45:00,1.37,1.38,1.37,1.38,48776.0,1.37,1.38,1.37,1.38,48776.0
2019-11-20 11:50:00,1.38,1.38,1.37,1.37,36000.0,1.38,1.38,1.37,1.37,36000.0
2019-11-20 11:55:00,1.37,1.37,1.37,1.37,19772.0,1.37,1.37,1.37,1.37,19772.0
2019-11-20 12:00:00,1.37,1.38,1.37,1.38,98496.0,1.37,1.38,1.37,1.38,98496.0
2019-11-20 12:05:00,1.37,1.38,1.37,1.37,62780.0,1.37,1.38,1.37,1.37,62780.0
2019-11-20 12:10:00,1.37,1.37,1.37,1.37,48476.0,1.37,1.37,1.37,1.37,48476.0
2019-11-20 12:15:00,1.37,1.37,1.37,1.37,58176.0,1.37,1.37,1.37,1.37,58176.0
2019-11-20 12:20:00,1.37,1.37,1.37,1.37,17596.0,1.37,1.37,1.37,1.37,17596.0
2019-11-20 12:25:00,1.37,1.37,1.37,1.37,46400.0,1.37,1.37,1.37,1.37,46400.0
2019-11-20 12:30:00,1.37,1.37,1.37,1.37,68836.0,1.37,1.37,1.37,1.37,68836.0
2019-11-20 12:35:00,1.37,1.38,1.37,1.37,55336.0,1.37,1.38,1.37,1.37,55336.0
2019-11-20 12:40:00,1.37,1.38,1.37,1.37,12400.0,1.37,1.38,1.37,1.37,12400.0
2019-11-20 12:45:00,1.38,1.38,1.37,1.37,14180.0,1.38,1.38,1.37,1.37,14180.0
2019-11-20 12:50:00,1.38,1.38,1.37,1.37,48400.0,1.38,1.38,1.37,1.37,48400.0
2019-11-20 12:55:00,1.37,1.37,1.36,1.36,188140.0,1.37,1.37,1.36,1.36,188140.0
2019-11-20 13:00:00,1.36,1.36,1.35,1.35,122880.0,1.36,1.36,1.35,1.35,122880.0
2019-11-20 13:05:00,1.35,1.35,1.34,1.34,148836.0,1.35,1.35,1.34,1.34,148836.0
2019-11-20 13:10:00,1.34,1.35,1.34,1.35,499596.0,1.34,1.35,1.34,1.35,499596.0
2019-11-20 13:15:00,1.35,1.35,1.34,1.35,48428.0,1.35,1.35,1.34,1.35,48428.0
2019-11-20 13:20:00,1.35,1.36,1.35,1.36,342044.0,1.35,1.36,1.35,1.36,342044.0
2019-11-20 13:25:00,1.36,1.36,1.35,1.36,123484.0,1.36,1.36,1.35,1.36,123484.0
2019-11-20 13:30:00,1.35,1.36,1.35,1.35,55756.0,1.35,1.36,1.35,1.35,55756.0
2019-11-20 13:35:00,1.35,1.35,1.34,1.35,79856.0,1.35,1.35,1.34,1.35,79856.0
2019-11-20 13:40:00,1.35,1.35,1.34,1.35,45208.0,1.35,1.35,1.34,1.35,45208.0
2019-11-20 13:45:00,1.35,1.35,1.35,1.35,51044.0,1.35,1.35,1.35,1.35,51044.0
2019-11-20 13:50:00,1.35,1.36,1.35,1.36,216700.0,1.35,1.36,1.35,1.36,216700.0
2019-11-20 13:55:00,1.35,1.36,1.34,1.35,154272.0,1.35,1.36,1.34,1.35,154272.0
2019-11-20 14:00:00,1.35,1.35,1.35,1.35,26972.0,1.35,1.35,1.35,1.35,26972.0
2019-11-20 14:05:00,1.35,1.35,1.34,1.35,81060.0,1.35,1.35,1.34,1.35,81060.0
2019-11-20 14:10:00,1.35,1.36,1.35,1.35,109664.0,1.35,1.36,1.35,1.35,109664.0
2019-11-20 14:15:00,1.35,1.36,1.35,1.36,87432.0,1.35,1.36,1.35,1.36,87432.0
2019-11-20 14:20:00,1.36,1.36,1.35,1.36,131872.0,1.36,1.36,1.35,1.36,131872.0
2019-11-20 14:25:00,1.36,1.36,1.36,1.36,87848.0,1.36,1.36,1.36,1.36,87848.0
2019-11-20 14:30:00,1.36,1.36,1.36,1.36,103772.0,1.36,1.36,1.36,1.36,103772.0
2019-11-20 14:35:00,1.36,1.36,1.36,1.36,96968.0,1.36,1.36,1.36,1.36,96968.0
2019-11-20 14:40:00,1.36,1.36,1.36,1.36,83268.0,1.36,1.36,1.36,1.36,83268.0
2019-11-20 14:45:00,1.36,1.36,1.36,1.36,110148.0,1.36,1.36,1.36,1.36,110148.0
2019-11-20 14:50:00,1.36,1.36,1.36,1.36,86000.0,1.36,1.36,1.36,1.36,86000.0
2019-11-20 14:55:00,1.36,1.37,1.36,1.37,80544.0,1.36,1.37,1.36,1.37,80544.0
2019-11-20 15:00:00,1.37,1.37,1.36,1.36,74936.0,1.37,1.37,1.36,1.36,74936.0
2019-11-20 15:05:00,1.37,1.37,1.36,1.37,89936.0,1.37,1.37,1.36,1.37,89936.0
2019-11-20 15:10:00,1.37,1.37,1.36,1.37,208996.0,1.37,1.37,1.36,1.37,208996.0
2019-11-20 15:15:00,1.37,1.38,1.37,1.37,162220.0,1.37,1.38,1.37,1.37,162220.0
2019-11-20 15:20:00,1.37,1.37,1.36,1.37,180248.0,1.37,1.37,1.36,1.37,180248.0
2019-11-20 15:25:00,1.37,1.38,1.37,1.38,138388.0,1.37,1.38,1.37,1.38,138388.0
2019-11-20 15:30:00,1.38,1.38,1.37,1.37,95784.0,1.38,1.38,1.37,1.37,95784.0
2019-11-20 15:35:00,1.37,1.37,1.37,1.37,119568.0,1.37,1.37,1.37,1.37,119568.0
2019-11-20 15:40:00,1.37,1.38,1.37,1.37,162672.0,1.37,1.38,1.37,1.37,162672.0
2019-11-20 15:45:00,1.37,1.37,1.37,1.37,76384.0,1.37,1.37,1.37,1.37,76384.0
2019-11-20 15:50:00,1.37,1.37,1.36,1.36,283136.0,1.37,1.37,1.36,1.36,283136.0
2019-11-20 15:55:00,1.36,1.37,1.36,1.37,864280.0,1.36,1.37,1.36,1.37,864280.0
2019-11-21 09:30:00,1.36,1.36,1.34,1.34,323148.0,1.36,1.36,1.34,1.34,323148.0
2019-11-21 09:35:00,1.34,1.36,1.34,1.36,338716.0,1.34,1.36,1.34,1.36,338716.0
2019-11-21 09:40:00,1.36,1.38,1.36,1.38,152344.0,1.36,1.38,1.36,1.38,152344.0
2019-11-21 09:45:00,1.38,1.39,1.37,1.38,390116.0,1.38,1.39,1.37,1.38,390116.0
2019-11-21 09:50:00,1.38,1.39,1.38,1.39,139892.0,1.38,1.39,1.38,1.39,139892.0
2019-11-21 09:55:00,1.39,1.4,1.39,1.39,104740.0,1.39,1.4,1.39,1.39,104740.0
2019-11-21 10:00:00,1.39,1.39,1.38,1.38,70524.0,1.39,1.39,1.38,1.38,70524.0
2019-11-21 10:05:00,1.38,1.38,1.37,1.38,93440.0,1.38,1.38,1.37,1.38,93440.0
2019-11-21 10:10:00,1.38,1.38,1.36,1.36,212184.0,1.38,1.38,1.36,1.36,212184.0
2019-11-21 10:15:00,1.36,1.36,1.36,1.36,41700.0,1.36,1.36,1.36,1.36,41700.0
2019-11-21 10:20:00,1.36,1.36,1.35,1.36,72576.0,1.36,1.36,1.35,1.36,72576.0
2019-11-21 10:25:00,1.36,1.36,1.35,1.36,60432.0,1.36,1.36,1.35,1.36,60432.0
2019-11-21 10:30:00,1.36,1.36,1.36,1.36,54920.0,1.36,1.36,1.36,1.36,54920.0
2019-11-21 10:35:00,1.36,1.36,1.36,1.36,41560.0,1.36,1.36,1.36,1.36,41560.0
2019-11-21 10:40:00,1.36,1.36,1.36,1.36,45004.0,1.36,1.36,1.36,1.36,45004.0
2019-11-21 10:45:00,1.36,1.37,1.36,1.36,108848.0,1.36,1.37,1.36,1.36,108848.0
2019-11-21 10:50:00,1.36,1.36,1.36,1.36,41752.0,1.36,1.36,1.36,1.36,41752.0
2019-11-21 10:55:00,1.36,1.36,1.36,1.36,52412.0,1.36,1.36,1.36,1.36,52412.0
2019-11-21 11:00:00,1.36,1.36,1.36,1.36,84244.0,1.36,1.36,1.36,1.36,84244.0
2019-11-21 11:05:00,1.36,1.36,1.35,1.35,50736.0,1.36,1.36,1.35,1.35,50736.0
2019-11-21 11:10:00,1.36,1.36,1.34,1.35,106316.0,1.36,1.36,1.34,1.35,106316.0
2019-11-21 11:15:00,1.35,1.36,1.35,1.36,284236.0,1.35,1.36,1.35,1.36,284236.0
2019-11-21 11:20:00,1.36,1.36,1.35,1.36,71692.0,1.36,1.36,1.35,1.36,71692.0
2019-11-21 11:25:00,1.36,1.36,1.35,1.36,107764.0,1.36,1.36,1.35,1.36,107764.0
2019-11-21 11:30:00,1.36,1.36,1.35,1.36,61144.0,1.36,1.36,1.35,1.36,61144.0
2019-11-21 11:35:00,1.36,1.36,1.36,1.36,82792.0,1.36,1.36,1.36,1.36,82792.0
2019-11-21 11:40:00,1.36,1.36,1.36,1.36,42800.0,1.36,1.36,1.36,1.36,42800.0
2019-11-21 11:45:00,1.36,1.37,1.36,1.37,115876.0,1.36,1.37,1.36,1.37,115876.0
2019-11-21 11:50:00,1.37,1.37,1.36,1.37,79328.0,1.37,1.37,1.36,1.37,79328.0
2019-11-21 11:55:00,1.37,1.37,1.37,1.37,63672.0,1.37,1.37,1.37,1.37,63672.0
2019-11-21 12:00:00,1.37,1.37,1.36,1.37,93400.0,1.37,1.37,1.36,1.37,93400.0
2019-11-21 12:05:00,1.37,1.38,1.37,1.38,75412.0,1.37,1.38,1.37,1.38,75412.0
2019-11-21 12:10:00,1.37,1.38,1.37,1.38,34340.0,1.37,1.38,1.37,1.38,34340.0
2019-11-21 12:15:00,1.38,1.38,1.38,1.38,51884.0,1.38,1.38,1.38,1.38,51884.0
2019-11-21 12:20:00,1.38,1.39,1.38,1.38,101236.0,1.38,1.39,1.38,1.38,101236.0
2019-11-21 12:25:00,1.38,1.38,1.38,1.38,59756.0,1.38,1.38,1.38,1.38,59756.0
2019-11-21 12:30:00,1.38,1.38,1.37,1.38,57760.0,1.38,1.38,1.37,1.38,57760.0
2019-11-21 12:35:00,1.38,1.38,1.38,1.38,20660.0,1.38,1.38,1.38,1.38,20660.0
2019-11-21 12:40:00,1.38,1.38,1.37,1.37,362960.0,1.38,1.38,1.37,1.37,362960.0
2019-11-21 12:45:00,1.37,1.37,1.36,1.37,172180.0,1.37,1.37,1.36,1.37,172180.0
2019-11-21 12:50:00,1.37,1.37,1.36,1.37,152660.0,1.37,1.37,1.36,1.37,152660.0
2019-11-21 12:55:00,1.37,1.37,1.36,1.36,107336.0,1.37,1.37,1.36,1.36,107336.0
2019-11-21 13:00:00,1.36,1.37,1.36,1.37,225556.0,1.36,1.37,1.36,1.37,225556.0
2019-11-21 13:05:00,1.37,1.37,1.37,1.37,103476.0,1.37,1.37,1.37,1.37,103476.0
2019-11-21 13:10:00,1.37,1.37,1.37,1.37,41180.0,1.37,1.37,1.37,1.37,41180.0
2019-11-21 13:15:00,1.37,1.37,1.37,1.37,16076.0,1.37,1.37,1.37,1.37,16076.0
2019-11-21 13:20:00,1.37,1.37,1.37,1.37,9160.0,1.37,1.37,1.37,1.37,9160.0
2019-11-21 13:25:00,1.37,1.37,1.37,1.37,41980.0,1.37,1.37,1.37,1.37,41980.0
2019-11-21 13:30:00,1.37,1.37,1.37,1.37,32028.0,1.37,1.37,1.37,1.37,32028.0
2019-11-21 13:35:00,1.37,1.38,1.37,1.38,136720.0,1.37,1.38,1.37,1.38,136720.0
2019-11-21 13:40:00,1.38,1.38,1.37,1.38,26956.0,1.38,1.38,1.37,1.38,26956.0
2019-11-21 13:45:00,1.38,1.38,1.37,1.38,22000.0,1.38,1.38,1.37,1.38,22000.0
2019-11-21 13:50:00,1.37,1.38,1.37,1.38,61628.0,1.37,1.38,1.37,1.38,61628.0
2019-11-21 13:55:00,1.38,1.38,1.38,1.38,34084.0,1.38,1.38,1.38,1.38,34084.0
2019-11-21 14:00:00,1.38,1.38,1.38,1.38,93424.0,1.38,1.38,1.38,1.38,93424.0
2019-11-21 14:05:00,1.38,1.38,1.37,1.38,116232.0,1.38,1.38,1.37,1.38,116232.0
2019-11-21 14:10:00,1.38,1.38,1.37,1.37,60496.0,1.38,1.38,1.37,1.37,60496.0
2019-11-21 14:15:00,1.38,1.38,1.37,1.37,36800.0,1.38,1.38,1.37,1.37,36800.0
2019-11-21 14:20:00,1.37,1.37,1.37,1.37,56264.0,1.37,1.37,1.37,1.37,56264.0
2019-11-21 14:25:00,1.37,1.37,1.36,1.36,49600.0,1.37,1.37,1.36,1.36,49600.0
2019-11-21 14:30:00,1.36,1.37,1.36,1.36,85624.0,1.36,1.37,1.36,1.36,85624.0
2019-11-21 14:35:00,1.36,1.36,1.36,1.36,41544.0,1.36,1.36,1.36,1.36,41544.0
2019-11-21 14:40:00,1.36,1.37,1.36,1.36,179224.0,1.36,1.37,1.36,1.36,179224.0
2019-11-21 14:45:00,1.36,1.36,1.36,1.36,17896.0,1.36,1.36,1.36,1.36,17896.0
2019-11-21 14:50:00,1.36,1.36,1.36,1.36,77356.0,1.36,1.36,1.36,1.36,77356.0
2019-11-21 14:55:00,1.36,1.36,1.36,1.36,96740.0,1.36,1.36,1.36,1.36,96740.0
2019-11-21 15:00:00,1.36,1.36,1.36,1.36,64336.0,1.36,1.36,1.36,1.36,64336.0
2019-11-21 15:05:00,1.36,1.36,1.36,1.36,119932.0,1.36,1.36,1.36,1.36,119932.0
2019-11-21 15:10:00,1.36,1.36,1.36,1.36,27468.0,1.36,1.36,1.36,1.36,27468.0
2019-11-21 15:15:00,1.36,1.36,1.36,1.36,165632.0,1.36,1.36,1.36,1.36,165632.0
2019-11-21 15:20:00,1.36,1.36,1.36,1.36,143184.0,1.36,1.36,1.36,1.36,143184.0
2019-11-21 15:25:00,1.36,1.37,1.36,1.36,115084.0,1.36,1.37,1.36,1.36,115084.0
2019-11-21 15:30:00,1.36,1.37,1.36,1.36,120356.0,1.36,1.37,1.36,1.36,120356.0
2019-11-21 15:35:00,1.36,1.37,1.36,1.36,341376.0,1.36,1.37,1.36,1.36,341376.0
2019-11-21 15:40:00,1.36,1.37,1.36,1.37,549432.0,1.36,1.37,1.36,1.37,549432.0
2019-11-21 15:45:00,1.37,1.37,1.37,1.37,259632.0,1.37,1.37,1.37,1.37,259632.0
2019-11-21 15:50:00,1.37,1.37,1.37,1.37,695916.0,1.37,1.37,1.37,1.37,695916.0
2019-11-21 15:55:00,1.37,1.38,1.37,1.38,883308.0,1.37,1.38,1.37,1.38,883308.0
2019-11-22 09:30:00,1.4,1.4,1.39,1.39,159556.0,1.4,1.4,1.39,1.39,159556.0
2019-11-22 09:35:00,1.39,1.39,1.38,1.38,250344.0,1.39,1.39,1.38,1.38,250344.0
2019-11-22 09:40:00,1.38,1.39,1.38,1.38,80756.0,1.38,1.39,1.38,1.38,80756.0
2019-11-22 09:45:00,1.38,1.39,1.38,1.38,76928.0,1.38,1.39,1.38,1.38,76928.0
2019-11-22 09:50:00,1.39,1.39,1.38,1.38,164608.0,1.39,1.39,1.38,1.38,164608.0
2019-11-22 09:55:00,1.38,1.39,1.38,1.39,257836.0,1.38,1.39,1.38,1.39,257836.0
2019-11-22 10:00:00,1.39,1.39,1.38,1.39,73860.0,1.39,1.39,1.38,1.39,73860.0
2019-11-22 10:05:00,1.39,1.4,1.39,1.39,176860.0,1.39,1.4,1.39,1.39,176860.0
2019-11-22 10:10:00,1.39,1.39,1.38,1.38,94568.0,1.39,1.39,1.38,1.38,94568.0
2019-11-22 10:15:00,1.38,1.39,1.38,1.39,73584.0,1.38,1.39,1.38,1.39,73584.0
2019-11-22 10:20:00,1.39,1.39,1.39,1.39,32380.0,1.39,1.39,1.39,1.39,32380.0
2019-11-22 10:25:00,1.39,1.4,1.39,1.39,98984.0,1.39,1.4,1.39,1.39,98984.0
2019-11-22 10:30:00,1.39,1.4,1.39,1.4,107920.0,1.39,1.4,1.39,1.4,107920.0
2019-11-22 10:35:00,1.4,1.4,1.39,1.4,499208.0,1.4,1.4,1.39,1.4,499208.0
2019-11-22 10:40:00,1.4,1.41,1.4,1.41,374676.0,1.4,1.41,1.4,1.41,374676.0
2019-11-22 10:45:00,1.41,1.41,1.4,1.4,142772.0,1.41,1.41,1.4,1.4,142772.0
2019-11-22 10:50:00,1.4,1.41,1.4,1.41,71284.0,1.4,1.41,1.4,1.41,71284.0
2019-11-22 10:55:00,1.41,1.41,1.4,1.4,349064.0,1.41,1.41,1.4,1.4,349064.0
2019-11-22 11:00:00,1.4,1.4,1.39,1.39,202176.0,1.4,1.4,1.39,1.39,202176.0
2019-11-22 11:05:00,1.39,1.4,1.39,1.4,199068.0,1.39,1.4,1.39,1.4,199068.0
2019-11-22 11:10:00,1.4,1.4,1.4,1.4,79312.0,1.4,1.4,1.4,1.4,79312.0
2019-11-22 11:15:00,1.4,1.41,1.4,1.41,427776.0,1.4,1.41,1.4,1.41,427776.0
2019-11-22 11:20:00,1.41,1.42,1.4,1.42,188912.0,1.41,1.42,1.4,1.42,188912.0
2019-11-22 11:25:00,1.42,1.45,1.42,1.44,890964.0,1.42,1.45,1.42,1.44,890964.0
2019-11-22 11:30:00,1.44,1.44,1.43,1.44,311632.0,1.44,1.44,1.43,1.44,311632.0
2019-11-22 11:35:00,1.44,1.45,1.44,1.44,315392.0,1.44,1.45,1.44,1.44,315392.0
2019-11-22 11:40:00,1.44,1.44,1.43,1.44,157420.0,1.44,1.44,1.43,1.44,157420.0
2019-11-22 11:45:00,1.44,1.44,1.44,1.44,61280.0,1.44,1.44,1.44,1.44,61280.0
2019-11-22 11:50:00,1.44,1.44,1.44,1.44,150988.0,1.44,1.44,1.44,1.44,150988.0
2019-11-22 11:55:00,1.44,1.44,1.43,1.44,110348.0,1.44,1.44,1.43,1.44,110348.0
2019-11-22 12:00:00,1.44,1.44,1.44,1.44,33420.0,1.44,1.44,1.44,1.44,33420.0
2019-11-22 12:05:00,1.44,1.44,1.44,1.44,74464.0,1.44,1.44,1.44,1.44,74464.0
2019-11-22 12:10:00,1.44,1.45,1.44,1.45,78656.0,1.44,1.45,1.44,1.45,78656.0
2019-11-22 12:15:00,1.45,1.45,1.44,1.44,75208.0,1.45,1.45,1.44,1.44,75208.0
2019-11-22 12:20:00,1.44,1.44,1.44,1.44,61116.0,1.44,1.44,1.44,1.44,61116.0
2019-11-22 12:25:00,1.44,1.46,1.44,1.46,149272.0,1.44,1.46,1.44,1.46,149272.0
2019-11-22 12:30:00,1.46,1.46,1.45,1.46,141096.0,1.46,1.46,1.45,1.46,141096.0
2019-11-22 12:35:00,1.46,1.46,1.45,1.46,235932.0,1.46,1.46,1.45,1.46,235932.0
2019-11-22 12:40:00,1.46,1.46,1.45,1.45,168804.0,1.46,1.46,1.45,1.45,168804.0
2019-11-22 12:45:00,1.45,1.45,1.44,1.44,271976.0,1.45,1.45,1.44,1.44,271976.0
2019-11-22 12:50:00,1.44,1.44,1.44,1.44,66528.0,1.44,1.44,1.44,1.44,66528.0
2019-11-22 12:55:00,1.44,1.44,1.44,1.44,60556.0,1.44,1.44,1.44,1.44,60556.0
2019-11-22 13:00:00,1.44,1.44,1.43,1.44,121940.0,1.44,1.44,1.43,1.44,121940.0
2019-11-22 13:05:00,1.44,1.44,1.43,1.43,110512.0,1.44,1.44,1.43,1.43,110512.0
2019-11-22 13:10:00,1.43,1.44,1.43,1.44,51676.0,1.43,1.44,1.43,1.44,51676.0
2019-11-22 13:15:00,1.44,1.44,1.43,1.43,4272.0,1.44,1.44,1.43,1.43,4272.0
2019-11-22 13:20:00,1.44,1.44,1.43,1.43,77544.0,1.44,1.44,1.43,1.43,77544.0
2019-11-22 13:25:00,1.43,1.43,1.42,1.42,72104.0,1.43,1.43,1.42,1.42,72104.0
2019-11-22 13:30:00,1.42,1.43,1.42,1.42,50300.0,1.42,1.43,1.42,1.42,50300.0
2019-11-22 13:35:00,1.42,1.43,1.42,1.42,95012.0,1.42,1.43,1.42,1.42,95012.0
2019-11-22 13:40:00,1.42,1.42,1.42,1.42,85664.0,1.42,1.42,1.42,1.42,85664.0
2019-11-22 13:45:00,1.42,1.43,1.42,1.43,126936.0,1.42,1.43,1.42,1.43,126936.0
2019-11-22 13:50:00,1.43,1.43,1.43,1.43,57020.0,1.43,1.43,1.43,1.43,57020.0
2019-11-22 13:55:00,1.43,1.43,1.43,1.43,41212.0,1.43,1.43,1.43,1.43,41212.0
2019-11-22 14:00:00,1.43,1.44,1.43,1.43,209192.0,1.43,1.44,1.43,1.43,209192.0
2019-11-22 14:05:00,1.43,1.44,1.43,1.44,180828.0,1.43,1.44,1.43,1.44,180828.0
2019-11-22 14:10:00,1.44,1.44,1.43,1.43,108656.0,1.44,1.44,1.43,1.43,108656.0
2019-11-22 14:15:00,1.43,1.43,1.43,1.43,82004.0,1.43,1.43,1.43,1.43,82004.0
2019-11-22 14:20:00,1.43,1.43,1.42,1.42,151512.0,1.43,1.43,1.42,1.42,151512.0
2019-11-22 14:25:00,1.42,1.43,1.42,1.43,171380.0,1.42,1.43,1.42,1.43,171380.0
2019-11-22 14:30:00,1.43,1.43,1.43,1.43,57808.0,1.43,1.43,1.43,1.43,57808.0
2019-11-22 14:35:00,1.43,1.43,1.43,1.43,44704.0,1.43,1.43,1.43,1.43,44704.0
2019-11-22 14:40:00,1.43,1.43,1.43,1.43,9880.0,1.43,1.43,1.43,1.43,9880.0
2019-11-22 14:45:00,1.43,1.43,1.42,1.43,120092.0,1.43,1.43,1.42,1.43,120092.0
2019-11-22 14:50:00,1.43,1.43,1.43,1.43,55468.0,1.43,1.43,1.43,1.43,55468.0
2019-11-22 14:55:00,1.43,1.43,1.42,1.43,74624.0,1.43,1.43,1.42,1.43,74624.0
2019-11-22 15:00:00,1.43,1.43,1.42,1.42,38832.0,1.43,1.43,1.42,1.42,38832.0
2019-11-22 15:05:00,1.43,1.43,1.42,1.42,170704.0,1.43,1.43,1.42,1.42,170704.0
2019-11-22 15:10:00,1.42,1.43,1.42,1.43,57532.0,1.42,1.43,1.42,1.43,57532.0
2019-11-22 15:15:00,1.43,1.43,1.42,1.42,386016.0,1.43,1.43,1.42,1.42,386016.0
2019-11-22 15:20:00,1.42,1.42,1.42,1.42,182196.0,1.42,1.42,1.42,1.42,182196.0
2019-11-22 15:25:00,1.42,1.42,1.42,1.42,209288.0,1.42,1.42,1.42,1.42,209288.0
2019-11-22 15:30:00,1.42,1.42,1.42,1.42,152176.0,1.42,1.42,1.42,1.42,152176.0
2019-11-22 15:35:00,1.42,1.42,1.41,1.42,450732.0,1.42,1.42,1.41,1.42,450732.0
2019-11-22 15:40:00,1.42,1.42,1.42,1.42,242944.0,1.42,1.42,1.42,1.42,242944.0
2019-11-22 15:45:00,1.42,1.42,1.42,1.42,182228.0,1.42,1.42,1.42,1.42,182228.0
2019-11-22 15:50:00,1.42,1.42,1.41,1.42,367756.0,1.42,1.42,1.41,1.42,367756.0
2019-11-22 15:55:00,1.41,1.42,1.41,1.42,616828.0,1.41,1.42,1.41,1.42,616828.0
2019-11-25 09:30:00,1.42,1.43,1.41,1.42,151592.0,1.42,1.43,1.41,1.42,151592.0
2019-11-25 09:35:00,1.42,1.43,1.41,1.43,110876.0,1.42,1.43,1.41,1.43,110876.0
2019-11-25 09:40:00,1.43,1.44,1.43,1.43,265904.0,1.43,1.44,1.43,1.43,265904.0
2019-11-25 09:45:00,1.43,1.44,1.43,1.44,531888.0,1.43,1.44,1.43,1.44,531888.0
2019-11-25 09:50:00,1.44,1.44,1.42,1.42,289152.0,1.44,1.44,1.42,1.42,289152.0
2019-11-25 09:55:00,1.42,1.44,1.42,1.43,82336.0,1.42,1.44,1.42,1.43,82336.0
2019-11-25 10:00:00,1.43,1.44,1.43,1.43,607256.0,1.43,1.44,1.43,1.43,607256.0
2019-11-25 10:05:00,1.43,1.44,1.43,1.44,474160.0,1.43,1.44,1.43,1.44,474160.0
2019-11-25 10:10:00,1.44,1.45,1.44,1.45,79284.0,1.44,1.45,1.44,1.45,79284.0
2019-11-25 10:15:00,1.45,1.46,1.45,1.46,159724.0,1.45,1.46,1.45,1.46,159724.0
2019-11-25 10:20:00,1.46,1.47,1.45,1.47,457168.0,1.46,1.47,1.45,1.47,457168.0
2019-11-25 10:25:00,1.47,1.47,1.46,1.46,151264.0,1.47,1.47,1.46,1.46,151264.0
2019-11-25 10:30:00,1.46,1.46,1.46,1.46,143376.0,1.46,1.46,1.46,1.46,143376.0
2019-11-25 10:35:00,1.46,1.46,1.45,1.45,190008.0,1.46,1.46,1.45,1.45,190008.0
2019-11-25 10:40:00,1.46,1.46,1.45,1.46,53928.0,1.46,1.46,1.45,1.46,53928.0
2019-11-25 10:45:00,1.46,1.46,1.45,1.45,77204.0,1.46,1.46,1.45,1.45,77204.0
2019-11-25 10:50:00,1.46,1.47,1.45,1.46,99848.0,1.46,1.47,1.45,1.46,99848.0
2019-11-25 10:55:00,1.46,1.47,1.46,1.46,131472.0,1.46,1.47,1.46,1.46,131472.0
2019-11-25 11:00:00,1.46,1.46,1.46,1.46,62660.0,1.46,1.46,1.46,1.46,62660.0
2019-11-25 11:05:00,1.46,1.47,1.46,1.46,116948.0,1.46,1.47,1.46,1.46,116948.0
2019-11-25 11:10:00,1.46,1.47,1.46,1.47,167052.0,1.46,1.47,1.46,1.47,167052.0
2019-11-25 11:15:00,1.47,1.47,1.46,1.47,95764.0,1.47,1.47,1.46,1.47,95764.0
2019-11-25 11:20:00,1.47,1.47,1.46,1.47,106192.0,1.47,1.47,1.46,1.47,106192.0
2019-11-25 11:25:00,1.47,1.47,1.47,1.47,106876.0,1.47,1.47,1.47,1.47,106876.0
2019-11-25 11:30:00,1.47,1.47,1.46,1.46,158204.0,1.47,1.47,1.46,1.46,158204.0
2019-11-25 11:35:00,1.47,1.47,1.46,1.47,58816.0,1.47,1.47,1.46,1.47,58816.0
2019-11-25 11:40:00,1.47,1.47,1.47,1.47,98008.0,1.47,1.47,1.47,1.47,98008.0
2019-11-25 11:45:00,1.47,1.48,1.47,1.48,54148.0,1.47,1.48,1.47,1.48,54148.0
2019-11-25 11:50:00,1.47,1.48,1.47,1.48,144512.0,1.47,1.48,1.47,1.48,144512.0
2019-11-25 11:55:00,1.48,1.49,1.48,1.48,52500.0,1.48,1.49,1.48,1.48,52500.0
2019-11-25 12:00:00,1.48,1.49,1.48,1.49,71116.0,1.48,1.49,1.48,1.49,71116.0
2019-11-25 12:05:00,1.49,1.49,1.48,1.49,90836.0,1.49,1.49,1.48,1.49,90836.0
2019-11-25 12:10:00,1.49,1.49,1.48,1.49,81720.0,1.49,1.49,1.48,1.49,81720.0
2019-11-25 12:15:00,1.49,1.49,1.48,1.48,26324.0,1.49,1.49,1.48,1.48,26324.0
2019-11-25 12:20:00,1.49,1.49,1.48,1.48,35248.0,1.49,1.49,1.48,1.48,35248.0
2019-11-25 12:25:00,1.49,1.49,1.48,1.49,78988.0,1.49,1.49,1.48,1.49,78988.0
2019-11-25 12:30:00,1.49,1.5,1.49,1.5,150228.0,1.49,1.5,1.49,1.5,150228.0
2019-11-25 12:35:00,1.5,1.5,1.5,1.5,128168.0,1.5,1.5,1.5,1.5,128168.0
2019-11-25 12:40:00,1.5,1.51,1.5,1.51,152160.0,1.5,1.51,1.5,1.51,152160.0
2019-11-25 12:45:00,1.51,1.51,1.51,1.51,97108.0,1.51,1.51,1.51,1.51,97108.0
2019-11-25 12:50:00,1.51,1.51,1.51,1.51,238884.0,1.51,1.51,1.51,1.51,238884.0
2019-11-25 12:55:00,1.51,1.51,1.51,1.51,43920.0,1.51,1.51,1.51,1.51,43920.0
2019-11-25 13:00:00,1.51,1.51,1.5,1.51,227092.0,1.51,1.51,1.5,1.51,227092.0
2019-11-25 13:05:00,1.5,1.51,1.5,1.5,135760.0,1.5,1.51,1.5,1.5,135760.0
2019-11-25 13:10:00,1.5,1.5,1.49,1.49,154644.0,1.5,1.5,1.49,1.49,154644.0
2019-11-25 13:15:00,1.49,1.5,1.49,1.5,104312.0,1.49,1.5,1.49,1.5,104312.0
2019-11-25 13:20:00,1.5,1.5,1.49,1.49,44072.0,1.5,1.5,1.49,1.49,44072.0
2019-11-25 13:25:00,1.5,1.5,1.49,1.49,55916.0,1.5,1.5,1.49,1.49,55916.0
2019-11-25 13:30:00,1.49,1.5,1.49,1.49,49640.0,1.49,1.5,1.49,1.49,49640.0
2019-11-25 13:35:00,1.5,1.5,1.49,1.49,29596.0,1.5,1.5,1.49,1.49,29596.0
2019-11-25 13:40:00,1.49,1.49,1.49,1.49,22568.0,1.49,1.49,1.49,1.49,22568.0
2019-11-25 13:45:00,1.49,1.5,1.49,1.49,35512.0,1.49,1.5,1.49,1.49,35512.0
2019-11-25 13:50:00,1.49,1.5,1.49,1.5,41856.0,1.49,1.5,1.49,1.5,41856.0
2019-11-25 13:55:00,1.5,1.5,1.49,1.5,122144.0,1.5,1.5,1.49,1.5,122144.0
2019-11-25 14:00:00,1.5,1.5,1.5,1.5,38464.0,1.5,1.5,1.5,1.5,38464.0
2019-11-25 14:05:00,1.5,1.5,1.49,1.5,77452.0,1.5,1.5,1.49,1.5,77452.0
2019-11-25 14:10:00,1.5,1.5,1.49,1.5,49232.0,1.5,1.5,1.49,1.5,49232.0
2019-11-25 14:15:00,1.5,1.5,1.49,1.5,117232.0,1.5,1.5,1.49,1.5,117232.0
2019-11-25 14:20:00,1.5,1.5,1.49,1.5,40168.0,1.5,1.5,1.49,1.5,40168.0
2019-11-25 14:25:00,1.49,1.5,1.49,1.49,94600.0,1.49,1.5,1.49,1.49,94600.0
2019-11-25 14:30:00,1.49,1.49,1.49,1.49,80904.0,1.49,1.49,1.49,1.49,80904.0
2019-11-25 14:35:00,1.49,1.5,1.49,1.49,69200.0,1.49,1.5,1.49,1.49,69200.0
2019-11-25 14:40:00,1.5,1.5,1.49,1.5,109664.0,1.5,1.5,1.49,1.5,109664.0
2019-11-25 14:45:00,1.5,1.5,1.5,1.5,54540.0,1.5,1.5,1.5,1.5,54540.0
2019-11-25 14:50:00,1.5,1.5,1.5,1.5,59392.0,1.5,1.5,1.5,1.5,59392.0
2019-11-25 14:55:00,1.5,1.5,1.49,1.5,44512.0,1.5,1.5,1.49,1.5,44512.0
2019-11-25 15:00:00,1.5,1.5,1.5,1.5,19524.0,1.5,1.5,1.5,1.5,19524.0
2019-11-25 15:05:00,1.5,1.5,1.49,1.49,62856.0,1.5,1.5,1.49,1.49,62856.0
2019-11-25 15:10:00,1.49,1.5,1.49,1.5,79444.0,1.49,1.5,1.49,1.5,79444.0
2019-11-25 15:15:00,1.5,1.5,1.5,1.5,29248.0,1.5,1.5,1.5,1.5,29248.0
2019-11-25 15:20:00,1.5,1.5,1.5,1.5,44308.0,1.5,1.5,1.5,1.5,44308.0
2019-11-25 15:25:00,1.5,1.5,1.5,1.5,74304.0,1.5,1.5,1.5,1.5,74304.0
2019-11-25 15:30:00,1.5,1.5,1.5,1.5,183280.0,1.5,1.5,1.5,1.5,183280.0
2019-11-25 15:35:00,1.5,1.5,1.5,1.5,74176.0,1.5,1.5,1.5,1.5,74176.0
2019-11-25 15:40:00,1.5,1.5,1.5,1.5,93888.0,1.5,1.5,1.5,1.5,93888.0
2019-11-25 15:45:00,1.5,1.5,1.5,1.5,127620.0,1.5,1.5,1.5,1.5,127620.0
2019-11-25 15:50:00,1.5,1.51,1.5,1.51,290568.0,1.5,1.51,1.5,1.51,290568.0
2019-11-25 15:55:00,1.51,1.51,1.51,1.51,455768.0,1.51,1.51,1.51,1.51,455768.0
2019-11-26 09:30:00,1.51,1.54,1.5,1.53,563216.0,1.51,1.54,1.5,1.53,563216.0
2019-11-26 09:35:00,1.53,1.54,1.52,1.53,287604.0,1.53,1.54,1.52,1.53,287604.0
2019-11-26 09:40:00,1.53,1.53,1.52,1.53,113308.0,1.53,1.53,1.52,1.53,113308.0
2019-11-26 09:45:00,1.53,1.54,1.53,1.54,123960.0,1.53,1.54,1.53,1.54,123960.0
2019-11-26 09:50:00,1.54,1.54,1.53,1.53,139156.0,1.54,1.54,1.53,1.53,139156.0
2019-11-26 09:55:00,1.54,1.54,1.53,1.53,130172.0,1.54,1.54,1.53,1.53,130172.0
2019-11-26 10:00:00,1.53,1.54,1.53,1.54,120632.0,1.53,1.54,1.53,1.54,120632.0
2019-11-26 10:05:00,1.53,1.53,1.53,1.53,67048.0,1.53,1.53,1.53,1.53,67048.0
2019-11-26 10:10:00,1.53,1.53,1.52,1.52,52108.0,1.53,1.53,1.52,1.52,52108.0
2019-11-26 10:15:00,1.52,1.52,1.52,1.52,59284.0,1.52,1.52,1.52,1.52,59284.0
2019-11-26 10:20:00,1.52,1.52,1.51,1.52,86484.0,1.52,1.52,1.51,1.52,86484.0
2019-11-26 10:25:00,1.52,1.53,1.51,1.52,84208.0,1.52,1.53,1.51,1.52,84208.0
2019-11-26 10:30:00,1.52,1.53,1.51,1.53,68888.0,1.52,1.53,1.51,1.53,68888.0
2019-11-26 10:35:00,1.53,1.53,1.52,1.53,106656.0,1.53,1.53,1.52,1.53,106656.0
2019-11-26 10:40:00,1.53,1.53,1.52,1.53,46164.0,1.53,1.53,1.52,1.53,46164.0
2019-11-26 10:45:00,1.53,1.53,1.53,1.53,38876.0,1.53,1.53,1.53,1.53,38876.0
2019-11-26 10:50:00,1.53,1.53,1.53,1.53,76652.0,1.53,1.53,1.53,1.53,76652.0
2019-11-26 10:55:00,1.53,1.53,1.53,1.53,21080.0,1.53,1.53,1.53,1.53,21080.0
2019-11-26 11:00:00,1.53,1.53,1.52,1.52,284640.0,1.53,1.53,1.52,1.52,284640.0
2019-11-26 11:05:00,1.52,1.52,1.52,1.52,33756.0,1.52,1.52,1.52,1.52,33756.0
2019-11-26 11:10:00,1.52,1.52,1.52,1.52,85520.0,1.52,1.52,1.52,1.52,85520.0
2019-11-26 11:15:00,1.52,1.52,1.52,1.52,206144.0,1.52,1.52,1.52,1.52,206144.0
2019-11-26 11:20:00,1.52,1.53,1.52,1.53,80260.0,1.52,1.53,1.52,1.53,80260.0
2019-11-26 11:25:00,1.53,1.53,1.53,1.53,45440.0,1.53,1.53,1.53,1.53,45440.0
2019-11-26 11:30:00,1.53,1.53,1.53,1.53,49948.0,1.53,1.53,1.53,1.53,49948.0
2019-11-26 11:35:00,1.53,1.53,1.53,1.53,38380.0,1.53,1.53,1.53,1.53,38380.0
2019-11-26 11:40:00,1.53,1.53,1.53,1.53,178400.0,1.53,1.53,1.53,1.53,178400.0
2019-11-26 11:45:00,1.53,1.53,1.53,1.53,38096.0,1.53,1.53,1.53,1.53,38096.0
2019-11-26 11:50:00,1.53,1.54,1.53,1.54,103652.0,1.53,1.54,1.53,1.54,103652.0
2019-11-26 11:55:00,1.54,1.54,1.54,1.54,43712.0,1.54,1.54,1.54,1.54,43712.0
2019-11-26 12:00:00,1.54,1.54,1.54,1.54,76308.0,1.54,1.54,1.54,1.54,76308.0
2019-11-26 12:05:00,1.54,1.55,1.54,1.55,72844.0,1.54,1.55,1.54,1.55,72844.0
2019-11-26 12:10:00,1.55,1.55,1.54,1.54,102076.0,1.55,1.55,1.54,1.54,102076.0
2019-11-26 12:15:00,1.54,1.55,1.54,1.55,37936.0,1.54,1.55,1.54,1.55,37936.0
2019-11-26 12:20:00,1.55,1.55,1.55,1.55,50032.0,1.55,1.55,1.55,1.55,50032.0
2019-11-26 12:25:00,1.55,1.55,1.55,1.55,90352.0,1.55,1.55,1.55,1.55,90352.0
2019-11-26 12:30:00,1.55,1.55,1.55,1.55,20292.0,1.55,1.55,1.55,1.55,20292.0
2019-11-26 12:35:00,1.55,1.55,1.54,1.55,94912.0,1.55,1.55,1.54,1.55,94912.0
2019-11-26 12:40:00,1.55,1.55,1.54,1.54,44296.0,1.55,1.55,1.54,1.54,44296.0
2019-11-26 12:45:00,1.55,1.55,1.54,1.55,67512.0,1.55,1.55,1.54,1.55,67512.0
2019-11-26 12:50:00,1.55,1.55,1.54,1.55,82784.0,1.55,1.55,1.54,1.55,82784.0
2019-11-26 12:55:00,1.55,1.55,1.55,1.55,56600.0,1.55,1.55,1.55,1.55,56600.0
2019-11-26 13:00:00,1.55,1.55,1.55,1.55,351684.0,1.55,1.55,1.55,1.55,351684.0
2019-11-26 13:05:00,1.55,1.55,1.55,1.55,38836.0,1.55,1.55,1.55,1.55,38836.0
2019-11-26 13:10:00,1.55,1.55,1.55,1.55,51356.0,1.55,1.55,1.55,1.55,51356.0
2019-11-26 13:15:00,1.55,1.55,1.55,1.55,54504.0,1.55,1.55,1.55,1.55,54504.0
2019-11-26 13:20:00,1.55,1.55,1.55,1.55,68544.0,1.55,1.55,1.55,1.55,68544.0
2019-11-26 13:25:00,1.55,1.55,1.55,1.55,20092.0,1.55,1.55,1.55,1.55,20092.0
2019-11-26 13:30:00,1.55,1.55,1.55,1.55,37596.0,1.55,1.55,1.55,1.55,37596.0
2019-11-26 13:35:00,1.55,1.55,1.55,1.55,102976.0,1.55,1.55,1.55,1.55,102976.0
2019-11-26 13:40:00,1.55,1.55,1.55,1.55,12832.0,1.55,1.55,1.55,1.55,12832.0
2019-11-26 13:45:00,1.55,1.55,1.55,1.55,84668.0,1.55,1.55,1.55,1.55,84668.0
2019-11-26 13:50:00,1.55,1.55,1.55,1.55,64368.0,1.55,1.55,1.55,1.55,64368.0
2019-11-26 13:55:00,1.55,1.56,1.55,1.56,115896.0,1.55,1.56,1.55,1.56,115896.0
2019-11-26 14:00:00,1.56,1.56,1.56,1.56,165488.0,1.56,1.56,1.56,1.56,165488.0
2019-11-26 14:05:00,1.56,1.57,1.56,1.56,164936.0,1.56,1.57,1.56,1.56,164936.0
2019-11-26 14:10:00,1.56,1.57,1.56,1.56,139204.0,1.56,1.57,1.56,1.56,139204.0
2019-11-26 14:15:00,1.56,1.56,1.55,1.55,271352.0,1.56,1.56,1.55,1.55,271352.0
2019-11-26 14:20:00,1.55,1.55,1.53,1.54,247240.0,1.55,1.55,1.53,1.54,247240.0
2019-11-26 14:25:00,1.54,1.54,1.53,1.54,85556.0,1.54,1.54,1.53,1.54,85556.0
2019-11-26 14:30:00,1.54,1.54,1.54,1.54,95776.0,1.54,1.54,1.54,1.54,95776.0
2019-11-26 14:35:00,1.54,1.54,1.53,1.54,112920.0,1.54,1.54,1.53,1.54,112920.0
2019-11-26 14:40:00,1.54,1.54,1.53,1.54,58800.0,1.54,1.54,1.53,1.54,58800.0
2019-11-26 14:45:00,1.54,1.54,1.53,1.54,58728.0,1.54,1.54,1.53,1.54,58728.0
2019-11-26 14:50:00,1.54,1.55,1.54,1.54,109584.0,1.54,1.55,1.54,1.54,109584.0
2019-11-26 14:55:00,1.54,1.54,1.54,1.54,130328.0,1.54,1.54,1.54,1.54,130328.0
2019-11-26 15:00:00,1.54,1.54,1.53,1.53,280220.0,1.54,1.54,1.53,1.53,280220.0
2019-11-26 15:05:00,1.54,1.54,1.53,1.53,122536.0,1.54,1.54,1.53,1.53,122536.0
2019-11-26 15:10:00,1.53,1.53,1.53,1.53,73028.0,1.53,1.53,1.53,1.53,73028.0
2019-11-26 15:15:00,1.53,1.53,1.52,1.53,118520.0,1.53,1.53,1.52,1.53,118520.0
2019-11-26 15:20:00,1.53,1.53,1.52,1.52,64700.0,1.53,1.53,1.52,1.52,64700.0
2019-11-26 15:25:00,1.52,1.52,1.52,1.52,65504.0,1.52,1.52,1.52,1.52,65504.0
2019-11-26 15:30:00,1.52,1.52,1.52,1.52,87392.0,1.52,1.52,1.52,1.52,87392.0
2019-11-26 15:35:00,1.52,1.52,1.51,1.51,195484.0,1.52,1.52,1.51,1.51,195484.0
2019-11-26 15:40:00,1.51,1.51,1.51,1.51,100192.0,1.51,1.51,1.51,1.51,100192.0
2019-11-26 15:45:00,1.51,1.52,1.51,1.52,289688.0,1.51,1.52,1.51,1.52,289688.0
2019-11-26 15:50:00,1.51,1.52,1.51,1.52,308456.0,1.51,1.52,1.51,1.52,308456.0
2019-11-26 15:55:00,1.52,1.53,1.52,1.53,793676.0,1.52,1.53,1.52,1.53,793676.0
2019-11-27 09:30:00,1.53,1.53,1.51,1.53,238244.0,1.53,1.53,1.51,1.53,238244.0
2019-11-27 09:35:00,1.53,1.54,1.51,1.52,142816.0,1.53,1.54,1.51,1.52,142816.0
2019-11-27 09:40:00,1.51,1.52,1.51,1.51,200336.0,1.51,1.52,1.51,1.51,200336.0
2019-11-27 09:45:00,1.51,1.54,1.51,1.54,182944.0,1.51,1.54,1.51,1.54,182944.0
2019-11-27 09:50:00,1.54,1.54,1.53,1.54,132060.0,1.54,1.54,1.53,1.54,132060.0
2019-11-27 09:55:00,1.54,1.54,1.54,1.54,46692.0,1.54,1.54,1.54,1.54,46692.0
2019-11-27 10:00:00,1.53,1.54,1.53,1.54,44308.0,1.53,1.54,1.53,1.54,44308.0
2019-11-27 10:05:00,1.54,1.54,1.53,1.54,210116.0,1.54,1.54,1.53,1.54,210116.0
2019-11-27 10:10:00,1.54,1.55,1.53,1.53,224508.0,1.54,1.55,1.53,1.53,224508.0
2019-11-27 10:15:00,1.53,1.53,1.52,1.53,168908.0,1.53,1.53,1.52,1.53,168908.0
2019-11-27 10:20:00,1.53,1.53,1.52,1.52,62560.0,1.53,1.53,1.52,1.52,62560.0
2019-11-27 10:25:00,1.52,1.53,1.52,1.53,337584.0,1.52,1.53,1.52,1.53,337584.0
2019-11-27 10:30:00,1.53,1.53,1.52,1.53,38580.0,1.53,1.53,1.52,1.53,38580.0
2019-11-27 10:35:00,1.53,1.53,1.52,1.53,110584.0,1.53,1.53,1.52,1.53,110584.0
2019-11-27 10:40:00,1.53,1.53,1.53,1.53,98224.0,1.53,1.53,1.53,1.53,98224.0
2019-11-27 10:45:00,1.53,1.53,1.53,1.53,64580.0,1.53,1.53,1.53,1.53,64580.0
2019-11-27 10:50:00,1.53,1.53,1.53,1.53,144672.0,1.53,1.53,1.53,1.53,144672.0
2019-11-27 10:55:00,1.53,1.54,1.53,1.53,219692.0,1.53,1.54,1.53,1.53,219692.0
2019-11-27 11:00:00,1.53,1.53,1.53,1.53,111244.0,1.53,1.53,1.53,1.53,111244.0
2019-11-27 11:05:00,1.53,1.53,1.53,1.53,82108.0,1.53,1.53,1.53,1.53,82108.0
2019-11-27 11:10:00,1.53,1.54,1.53,1.53,80636.0,1.53,1.54,1.53,1.53,80636.0
2019-11-27 11:15:00,1.53,1.54,1.53,1.53,52768.0,1.53,1.54,1.53,1.53,52768.0
2019-11-27 11:20:00,1.53,1.53,1.53,1.53,66228.0,1.53,1.53,1.53,1.53,66228.0
2019-11-27 11:25:00,1.53,1.54,1.53,1.54,67860.0,1.53,1.54,1.53,1.54,67860.0
2019-11-27 11:30:00,1.53,1.54,1.53,1.54,90800.0,1.53,1.54,1.53,1.54,90800.0
2019-11-27 11:35:00,1.54,1.54,1.53,1.54,93136.0,1.54,1.54,1.53,1.54,93136.0
2019-11-27 11:40:00,1.54,1.54,1.53,1.54,271720.0,1.54,1.54,1.53,1.54,271720.0
2019-11-27 11:45:00,1.54,1.54,1.53,1.54,124376.0,1.54,1.54,1.53,1.54,124376.0
2019-11-27 11:50:00,1.54,1.54,1.53,1.54,141852.0,1.54,1.54,1.53,1.54,141852.0
2019-11-27 11:55:00,1.54,1.54,1.54,1.54,16364.0,1.54,1.54,1.54,1.54,16364.0
2019-11-27 12:00:00,1.54,1.55,1.54,1.55,104960.0,1.54,1.55,1.54,1.55,104960.0
2019-11-27 12:05:00,1.55,1.55,1.55,1.55,96624.0,1.55,1.55,1.55,1.55,96624.0
2019-11-27 12:10:00,1.55,1.56,1.55,1.55,245848.0,1.55,1.56,1.55,1.55,245848.0
2019-11-27 12:15:00,1.56,1.56,1.55,1.55,104592.0,1.56,1.56,1.55,1.55,104592.0
2019-11-27 12:20:00,1.55,1.55,1.55,1.55,102472.0,1.55,1.55,1.55,1.55,102472.0
2019-11-27 12:25:00,1.55,1.55,1.55,1.55,33960.0,1.55,1.55,1.55,1.55,33960.0
2019-11-27 12:30:00,1.55,1.55,1.55,1.55,65832.0,1.55,1.55,1.55,1.55,65832.0
2019-11-27 12:35:00,1.55,1.56,1.55,1.56,50588.0,1.55,1.56,1.55,1.56,50588.0
2019-11-27 12:40:00,1.56,1.57,1.55,1.57,193196.0,1.56,1.57,1.55,1.57,193196.0
2019-11-27 12:45:00,1.57,1.57,1.57,1.57,445488.0,1.57,1.57,1.57,1.57,445488.0
2019-11-27 12:50:00,1.57,1.58,1.57,1.57,248660.0,1.57,1.58,1.57,1.57,248660.0
2019-11-27 12:55:00,1.58,1.58,1.57,1.57,108020.0,1.58,1.58,1.57,1.57,108020.0
2019-11-27 13:00:00,1.57,1.57,1.57,1.57,159532.0,1.57,1.57,1.57,1.57,159532.0
2019-11-27 13:05:00,1.57,1.57,1.56,1.57,45248.0,1.57,1.57,1.56,1.57,45248.0
2019-11-27 13:10:00,1.57,1.58,1.57,1.57,151468.0,1.57,1.58,1.57,1.57,151468.0
2019-11-27 13:15:00,1.57,1.58,1.57,1.58,92644.0,1.57,1.58,1.57,1.58,92644.0
2019-11-27 13:20:00,1.58,1.59,1.57,1.57,479824.0,1.58,1.59,1.57,1.57,479824.0
2019-11-27 13:25:00,1.57,1.58,1.57,1.57,148184.0,1.57,1.58,1.57,1.57,148184.0
2019-11-27 13:30:00,1.57,1.57,1.56,1.56,169128.0,1.57,1.57,1.56,1.56,169128.0
2019-11-27 13:35:00,1.56,1.57,1.56,1.57,35540.0,1.56,1.57,1.56,1.57,35540.0
2019-11-27 13:40:00,1.57,1.57,1.56,1.57,65180.0,1.57,1.57,1.56,1.57,65180.0
2019-11-27 13:45:00,1.57,1.57,1.57,1.57,41704.0,1.57,1.57,1.57,1.57,41704.0
2019-11-27 13:50:00,1.57,1.57,1.57,1.57,115828.0,1.57,1.57,1.57,1.57,115828.0
2019-11-27 13:55:00,1.57,1.57,1.57,1.57,20000.0,1.57,1.57,1.57,1.57,20000.0
2019-11-27 14:00:00,1.57,1.58,1.57,1.58,42656.0,1.57,1.58,1.57,1.58,42656.0
2019-11-27 14:05:00,1.58,1.58,1.57,1.57,78532.0,1.58,1.58,1.57,1.57,78532.0
2019-11-27 14:10:00,1.57,1.58,1.57,1.58,20304.0,1.57,1.58,1.57,1.58,20304.0
2019-11-27 14:15:00,1.57,1.58,1.57,1.57,82796.0,1.57,1.58,1.57,1.57,82796.0
2019-11-27 14:20:00,1.57,1.58,1.57,1.58,49240.0,1.57,1.58,1.57,1.58,49240.0
2019-11-27 14:25:00,1.57,1.58,1.57,1.58,47648.0,1.57,1.58,1.57,1.58,47648.0
2019-11-27 14:30:00,1.58,1.58,1.58,1.58,61940.0,1.58,1.58,1.58,1.58,61940.0
2019-11-27 14:35:00,1.58,1.59,1.58,1.58,115600.0,1.58,1.59,1.58,1.58,115600.0
2019-11-27 14:40:00,1.58,1.58,1.58,1.58,41200.0,1.58,1.58,1.58,1.58,41200.0
2019-11-27 14:45:00,1.58,1.59,1.58,1.59,344084.0,1.58,1.59,1.58,1.59,344084.0
2019-11-27 14:50:00,1.59,1.59,1.58,1.58,99896.0,1.59,1.59,1.58,1.58,99896.0
2019-11-27 14:55:00,1.58,1.59,1.58,1.58,85292.0,1.58,1.59,1.58,1.58,85292.0
2019-11-27 15:00:00,1.58,1.59,1.58,1.59,61428.0,1.58,1.59,1.58,1.59,61428.0
2019-11-27 15:05:00,1.58,1.59,1.58,1.58,131392.0,1.58,1.59,1.58,1.58,131392.0
2019-11-27 15:10:00,1.58,1.59,1.57,1.58,148468.0,1.58,1.59,1.57,1.58,148468.0
2019-11-27 15:15:00,1.58,1.58,1.57,1.58,110828.0,1.58,1.58,1.57,1.58,110828.0
2019-11-27 15:20:00,1.58,1.58,1.57,1.57,69416.0,1.58,1.58,1.57,1.57,69416.0
2019-11-27 15:25:00,1.58,1.58,1.57,1.57,35772.0,1.58,1.58,1.57,1.57,35772.0
2019-11-27 15:30:00,1.57,1.58,1.57,1.58,137408.0,1.57,1.58,1.57,1.58,137408.0
2019-11-27 15:35:00,1.58,1.58,1.57,1.58,154028.0,1.58,1.58,1.57,1.58,154028.0
2019-11-27 15:40:00,1.58,1.59,1.58,1.58,163656.0,1.58,1.59,1.58,1.58,163656.0
2019-11-27 15:45:00,1.58,1.59,1.58,1.59,252748.0,1.58,1.59,1.58,1.59,252748.0
2019-11-27 15:50:00,1.59,1.59,1.59,1.59,309176.0,1.59,1.59,1.59,1.59,309176.0
2019-11-27 15:55:00,1.59,1.6,1.58,1.59,1323712.0,1.59,1.6,1.58,1.59,1323712.0
2019-11-29 09:30:00,1.58,1.59,1.57,1.59,112508.0,1.58,1.59,1.57,1.59,112508.0
2019-11-29 09:35:00,1.59,1.59,1.57,1.58,132156.0,1.59,1.59,1.57,1.58,132156.0
2019-11-29 09:40:00,1.58,1.58,1.57,1.57,73640.0,1.58,1.58,1.57,1.57,73640.0
2019-11-29 09:45:00,1.57,1.57,1.56,1.57,46832.0,1.57,1.57,1.56,1.57,46832.0
2019-11-29 09:50:00,1.57,1.58,1.57,1.57,136324.0,1.57,1.58,1.57,1.57,136324.0
2019-11-29 09:55:00,1.57,1.59,1.57,1.58,81276.0,1.57,1.59,1.57,1.58,81276.0
2019-11-29 10:00:00,1.58,1.58,1.57,1.57,298156.0,1.58,1.58,1.57,1.57,298156.0
2019-11-29 10:05:00,1.57,1.57,1.56,1.56,135000.0,1.57,1.57,1.56,1.56,135000.0
2019-11-29 10:10:00,1.56,1.57,1.56,1.57,121296.0,1.56,1.57,1.56,1.57,121296.0
2019-11-29 10:15:00,1.57,1.58,1.57,1.57,122780.0,1.57,1.58,1.57,1.57,122780.0
2019-11-29 10:20:00,1.57,1.57,1.57,1.57,76492.0,1.57,1.57,1.57,1.57,76492.0
2019-11-29 10:25:00,1.57,1.57,1.57,1.57,66584.0,1.57,1.57,1.57,1.57,66584.0
2019-11-29 10:30:00,1.57,1.57,1.57,1.57,54124.0,1.57,1.57,1.57,1.57,54124.0
2019-11-29 10:35:00,1.57,1.58,1.57,1.58,90012.0,1.57,1.58,1.57,1.58,90012.0
2019-11-29 10:40:00,1.58,1.58,1.57,1.57,16852.0,1.58,1.58,1.57,1.57,16852.0
2019-11-29 10:45:00,1.57,1.58,1.57,1.58,76236.0,1.57,1.58,1.57,1.58,76236.0
2019-11-29 10:50:00,1.58,1.58,1.57,1.57,40520.0,1.58,1.58,1.57,1.57,40520.0
2019-11-29 10:55:00,1.57,1.57,1.57,1.57,102316.0,1.57,1.57,1.57,1.57,102316.0
2019-11-29 11:00:00,1.57,1.57,1.57,1.57,59540.0,1.57,1.57,1.57,1.57,59540.0
2019-11-29 11:05:00,1.57,1.57,1.57,1.57,17952.0,1.57,1.57,1.57,1.57,17952.0
2019-11-29 11:10:00,1.57,1.57,1.57,1.57,135024.0,1.57,1.57,1.57,1.57,135024.0
2019-11-29 11:15:00,1.57,1.57,1.57,1.57,28832.0,1.57,1.57,1.57,1.57,28832.0
2019-11-29 11:20:00,1.57,1.57,1.57,1.57,73452.0,1.57,1.57,1.57,1.57,73452.0
2019-11-29 11:25:00,1.57,1.57,1.57,1.57,120808.0,1.57,1.57,1.57,1.57,120808.0
2019-11-29 11:30:00,1.58,1.58,1.57,1.58,85944.0,1.58,1.58,1.57,1.58,85944.0
2019-11-29 11:35:00,1.58,1.58,1.58,1.58,91948.0,1.58,1.58,1.58,1.58,91948.0
2019-11-29 11:40:00,1.58,1.58,1.57,1.57,69796.0,1.58,1.58,1.57,1.57,69796.0
2019-11-29 11:45:00,1.57,1.57,1.57,1.57,50804.0,1.57,1.57,1.57,1.57,50804.0
2019-11-29 11:50:00,1.57,1.57,1.57,1.57,37420.0,1.57,1.57,1.57,1.57,37420.0
2019-11-29 11:55:00,1.57,1.58,1.57,1.57,74192.0,1.57,1.58,1.57,1.57,74192.0
2019-11-29 12:00:00,1.57,1.57,1.57,1.57,76572.0,1.57,1.57,1.57,1.57,76572.0
2019-11-29 12:05:00,1.57,1.57,1.57,1.57,146544.0,1.57,1.57,1.57,1.57,146544.0
2019-11-29 12:10:00,1.57,1.58,1.57,1.57,115980.0,1.57,1.58,1.57,1.57,115980.0
2019-11-29 12:15:00,1.58,1.58,1.57,1.58,62392.0,1.58,1.58,1.57,1.58,62392.0
2019-11-29 12:20:00,1.58,1.6,1.57,1.59,438676.0,1.58,1.6,1.57,1.59,438676.0
2019-11-29 12:25:00,1.59,1.6,1.59,1.59,142216.0,1.59,1.6,1.59,1.59,142216.0
2019-11-29 12:30:00,1.59,1.59,1.59,1.59,113172.0,1.59,1.59,1.59,1.59,113172.0
2019-11-29 12:35:00,1.59,1.59,1.58,1.58,158568.0,1.59,1.59,1.58,1.58,158568.0
2019-11-29 12:40:00,1.58,1.59,1.57,1.58,249532.0,1.58,1.59,1.57,1.58,249532.0
2019-11-29 12:45:00,1.59,1.59,1.58,1.58,42236.0,1.59,1.59,1.58,1.58,42236.0
2019-11-29 12:50:00,1.58,1.59,1.58,1.58,274924.0,1.58,1.59,1.58,1.58,274924.0
2019-11-29 12:55:00,1.58,1.58,1.57,1.57,181840.0,1.58,1.58,1.57,1.57,181840.0
2019-12-02 09:30:00,1.59,1.61,1.58,1.61,306532.0,1.59,1.61,1.58,1.61,306532.0
2019-12-02 09:35:00,1.61,1.61,1.59,1.6,246432.0,1.61,1.61,1.59,1.6,246432.0
2019-12-02 09:40:00,1.6,1.61,1.59,1.61,214836.0,1.6,1.61,1.59,1.61,214836.0
2019-12-02 09:45:00,1.61,1.61,1.59,1.59,80596.0,1.61,1.61,1.59,1.59,80596.0
2019-12-02 09:50:00,1.6,1.6,1.59,1.59,90232.0,1.6,1.6,1.59,1.59,90232.0
2019-12-02 09:55:00,1.6,1.6,1.58,1.59,460868.0,1.6,1.6,1.58,1.59,460868.0
2019-12-02 10:00:00,1.59,1.59,1.57,1.58,128596.0,1.59,1.59,1.57,1.58,128596.0
2019-12-02 10:05:00,1.58,1.58,1.57,1.57,122384.0,1.58,1.58,1.57,1.57,122384.0
2019-12-02 10:10:00,1.57,1.59,1.57,1.59,148972.0,1.57,1.59,1.57,1.59,148972.0
2019-12-02 10:15:00,1.59,1.59,1.57,1.57,161196.0,1.59,1.59,1.57,1.57,161196.0
2019-12-02 10:20:00,1.57,1.57,1.56,1.57,123052.0,1.57,1.57,1.56,1.57,123052.0
2019-12-02 10:25:00,1.57,1.57,1.56,1.57,194740.0,1.57,1.57,1.56,1.57,194740.0
2019-12-02 10:30:00,1.57,1.57,1.56,1.57,79644.0,1.57,1.57,1.56,1.57,79644.0
2019-12-02 10:35:00,1.57,1.57,1.56,1.57,59816.0,1.57,1.57,1.56,1.57,59816.0
2019-12-02 10:40:00,1.57,1.58,1.57,1.57,172692.0,1.57,1.58,1.57,1.57,172692.0
2019-12-02 10:45:00,1.58,1.58,1.57,1.57,104164.0,1.58,1.58,1.57,1.57,104164.0
2019-12-02 10:50:00,1.57,1.58,1.57,1.57,43188.0,1.57,1.58,1.57,1.57,43188.0
2019-12-02 10:55:00,1.57,1.58,1.57,1.57,46132.0,1.57,1.58,1.57,1.57,46132.0
2019-12-02 11:00:00,1.57,1.58,1.57,1.57,51896.0,1.57,1.58,1.57,1.57,51896.0
2019-12-02 11:05:00,1.57,1.58,1.57,1.57,46172.0,1.57,1.58,1.57,1.57,46172.0
2019-12-02 11:10:00,1.57,1.58,1.57,1.57,69604.0,1.57,1.58,1.57,1.57,69604.0
2019-12-02 11:15:00,1.57,1.58,1.57,1.57,47672.0,1.57,1.58,1.57,1.57,47672.0
2019-12-02 11:20:00,1.57,1.57,1.57,1.57,29340.0,1.57,1.57,1.57,1.57,29340.0
2019-12-02 11:25:00,1.57,1.57,1.57,1.57,62676.0,1.57,1.57,1.57,1.57,62676.0
2019-12-02 11:30:00,1.57,1.57,1.57,1.57,21520.0,1.57,1.57,1.57,1.57,21520.0
2019-12-02 11:35:00,1.57,1.57,1.57,1.57,56780.0,1.57,1.57,1.57,1.57,56780.0
2019-12-02 11:40:00,1.57,1.57,1.57,1.57,26000.0,1.57,1.57,1.57,1.57,26000.0
2019-12-02 11:45:00,1.57,1.57,1.57,1.57,9768.0,1.57,1.57,1.57,1.57,9768.0
2019-12-02 11:50:00,1.57,1.57,1.56,1.56,93452.0,1.57,1.57,1.56,1.56,93452.0
2019-12-02 11:55:00,1.56,1.57,1.56,1.56,42816.0,1.56,1.57,1.56,1.56,42816.0
2019-12-02 12:00:00,1.56,1.57,1.56,1.56,24316.0,1.56,1.57,1.56,1.56,24316.0
2019-12-02 12:05:00,1.56,1.56,1.55,1.56,99712.0,1.56,1.56,1.55,1.56,99712.0
2019-12-02 12:10:00,1.56,1.56,1.55,1.55,33836.0,1.56,1.56,1.55,1.55,33836.0
2019-12-02 12:15:00,1.55,1.55,1.55,1.55,68872.0,1.55,1.55,1.55,1.55,68872.0
2019-12-02 12:20:00,1.55,1.55,1.55,1.55,32328.0,1.55,1.55,1.55,1.55,32328.0
2019-12-02 12:25:00,1.55,1.55,1.55,1.55,68812.0,1.55,1.55,1.55,1.55,68812.0
2019-12-02 12:30:00,1.55,1.55,1.54,1.55,88204.0,1.55,1.55,1.54,1.55,88204.0
2019-12-02 12:35:00,1.55,1.55,1.54,1.55,57324.0,1.55,1.55,1.54,1.55,57324.0
2019-12-02 12:40:00,1.55,1.55,1.54,1.55,39768.0,1.55,1.55,1.54,1.55,39768.0
2019-12-02 12:45:00,1.55,1.55,1.54,1.54,51668.0,1.55,1.55,1.54,1.54,51668.0
2019-12-02 12:50:00,1.54,1.55,1.54,1.54,92944.0,1.54,1.55,1.54,1.54,92944.0
2019-12-02 12:55:00,1.54,1.55,1.54,1.54,74176.0,1.54,1.55,1.54,1.54,74176.0
2019-12-02 13:00:00,1.54,1.55,1.54,1.55,32996.0,1.54,1.55,1.54,1.55,32996.0
2019-12-02 13:05:00,1.55,1.55,1.54,1.54,15172.0,1.55,1.55,1.54,1.54,15172.0
2019-12-02 13:10:00,1.55,1.55,1.54,1.54,46728.0,1.55,1.55,1.54,1.54,46728.0
2019-12-02 13:15:00,1.54,1.54,1.54,1.54,40624.0,1.54,1.54,1.54,1.54,40624.0
2019-12-02 13:20:00,1.54,1.54,1.54,1.54,43692.0,1.54,1.54,1.54,1.54,43692.0
2019-12-02 13:25:00,1.54,1.54,1.53,1.54,43872.0,1.54,1.54,1.53,1.54,43872.0
2019-12-02 13:30:00,1.54,1.54,1.54,1.54,70912.0,1.54,1.54,1.54,1.54,70912.0
2019-12-02 13:35:00,1.54,1.54,1.54,1.54,42836.0,1.54,1.54,1.54,1.54,42836.0
2019-12-02 13:40:00,1.54,1.54,1.54,1.54,30888.0,1.54,1.54,1.54,1.54,30888.0
2019-12-02 13:45:00,1.54,1.54,1.54,1.54,27200.0,1.54,1.54,1.54,1.54,27200.0
2019-12-02 13:50:00,1.54,1.54,1.54,1.54,12628.0,1.54,1.54,1.54,1.54,12628.0
2019-12-02 13:55:00,1.54,1.54,1.54,1.54,47004.0,1.54,1.54,1.54,1.54,47004.0
2019-12-02 14:00:00,1.54,1.54,1.54,1.54,55348.0,1.54,1.54,1.54,1.54,55348.0
2019-12-02 14:05:00,1.54,1.54,1.54,1.54,40756.0,1.54,1.54,1.54,1.54,40756.0
2019-12-02 14:10:00,1.54,1.54,1.53,1.53,73156.0,1.54,1.54,1.53,1.53,73156.0
2019-12-02 14:15:00,1.53,1.53,1.53,1.53,73520.0,1.53,1.53,1.53,1.53,73520.0
2019-12-02 14:20:00,1.53,1.53,1.53,1.53,77052.0,1.53,1.53,1.53,1.53,77052.0
2019-12-02 14:25:00,1.53,1.53,1.53,1.53,52824.0,1.53,1.53,1.53,1.53,52824.0
2019-12-02 14:30:00,1.53,1.54,1.53,1.54,44612.0,1.53,1.54,1.53,1.54,44612.0
2019-12-02 14:35:00,1.54,1.54,1.53,1.53,44660.0,1.54,1.54,1.53,1.53,44660.0
2019-12-02 14:40:00,1.53,1.53,1.53,1.53,9200.0,1.53,1.53,1.53,1.53,9200.0
2019-12-02 14:45:00,1.53,1.53,1.53,1.53,27704.0,1.53,1.53,1.53,1.53,27704.0
2019-12-02 14:50:00,1.53,1.53,1.53,1.53,45860.0,1.53,1.53,1.53,1.53,45860.0
2019-12-02 14:55:00,1.53,1.53,1.53,1.53,38404.0,1.53,1.53,1.53,1.53,38404.0
2019-12-02 15:00:00,1.53,1.53,1.53,1.53,56704.0,1.53,1.53,1.53,1.53,56704.0
2019-12-02 15:05:00,1.53,1.53,1.53,1.53,29724.0,1.53,1.53,1.53,1.53,29724.0
2019-12-02 15:10:00,1.53,1.53,1.53,1.53,45800.0,1.53,1.53,1.53,1.53,45800.0
2019-12-02 15:15:00,1.53,1.53,1.52,1.53,172456.0,1.53,1.53,1.52,1.53,172456.0
2019-12-02 15:20:00,1.53,1.53,1.53,1.53,50200.0,1.53,1.53,1.53,1.53,50200.0
2019-12-02 15:25:00,1.53,1.53,1.53,1.53,121992.0,1.53,1.53,1.53,1.53,121992.0
2019-12-02 15:30:00,1.53,1.54,1.53,1.54,151172.0,1.53,1.54,1.53,1.54,151172.0
2019-12-02 15:35:00,1.54,1.54,1.53,1.54,210464.0,1.54,1.54,1.53,1.54,210464.0
2019-12-02 15:40:00,1.54,1.54,1.53,1.54,68772.0,1.54,1.54,1.53,1.54,68772.0
2019-12-02 15:45:00,1.54,1.54,1.53,1.54,67076.0,1.54,1.54,1.53,1.54,67076.0
2019-12-02 15:50:00,1.54,1.54,1.53,1.54,270764.0,1.54,1.54,1.53,1.54,270764.0
2019-12-02 15:55:00,1.54,1.54,1.53,1.54,632996.0,1.54,1.54,1.53,1.54,632996.0
2019-12-03 09:30:00,1.51,1.53,1.49,1.5,417856.0,1.51,1.53,1.49,1.5,417856.0
2019-12-03 09:35:00,1.5,1.51,1.49,1.51,156292.0,1.5,1.51,1.49,1.51,156292.0
2019-12-03 09:40:00,1.51,1.51,1.5,1.51,174008.0,1.51,1.51,1.5,1.51,174008.0
2019-12-03 09:45:00,1.51,1.51,1.49,1.49,85060.0,1.51,1.51,1.49,1.49,85060.0
2019-12-03 09:50:00,1.49,1.5,1.49,1.49,95752.0,1.49,1.5,1.49,1.49,95752.0
2019-12-03 09:55:00,1.49,1.5,1.49,1.5,99808.0,1.49,1.5,1.49,1.5,99808.0
2019-12-03 10:00:00,1.5,1.5,1.49,1.49,73140.0,1.5,1.5,1.49,1.49,73140.0
2019-12-03 10:05:00,1.49,1.5,1.49,1.49,99352.0,1.49,1.5,1.49,1.49,99352.0
2019-12-03 10:10:00,1.49,1.49,1.48,1.49,75940.0,1.49,1.49,1.48,1.49,75940.0
2019-12-03 10:15:00,1.49,1.5,1.49,1.5,59964.0,1.49,1.5,1.49,1.5,59964.0
2019-12-03 10:20:00,1.5,1.5,1.49,1.49,46552.0,1.5,1.5,1.49,1.49,46552.0
2019-12-03 10:25:00,1.5,1.5,1.49,1.49,47736.0,1.5,1.5,1.49,1.49,47736.0
2019-12-03 10:30:00,1.49,1.5,1.49,1.5,52252.0,1.49,1.5,1.49,1.5,52252.0
2019-12-03 10:35:00,1.5,1.5,1.49,1.49,36980.0,1.5,1.5,1.49,1.49,36980.0
2019-12-03 10:40:00,1.49,1.5,1.49,1.5,61324.0,1.49,1.5,1.49,1.5,61324.0
2019-12-03 10:45:00,1.5,1.5,1.5,1.5,28856.0,1.5,1.5,1.5,1.5,28856.0
2019-12-03 10:50:00,1.5,1.5,1.49,1.5,74768.0,1.5,1.5,1.49,1.5,74768.0
2019-12-03 10:55:00,1.49,1.5,1.49,1.49,69988.0,1.49,1.5,1.49,1.49,69988.0
2019-12-03 11:00:00,1.49,1.5,1.49,1.49,40860.0,1.49,1.5,1.49,1.49,40860.0
2019-12-03 11:05:00,1.5,1.51,1.5,1.51,62960.0,1.5,1.51,1.5,1.51,62960.0
2019-12-03 11:10:00,1.51,1.51,1.51,1.51,84860.0,1.51,1.51,1.51,1.51,84860.0
2019-12-03 11:15:00,1.51,1.51,1.51,1.51,96080.0,1.51,1.51,1.51,1.51,96080.0
2019-12-03 11:20:00,1.51,1.52,1.51,1.51,69212.0,1.51,1.52,1.51,1.51,69212.0
2019-12-03 11:25:00,1.51,1.51,1.51,1.51,56216.0,1.51,1.51,1.51,1.51,56216.0
2019-12-03 11:30:00,1.51,1.51,1.51,1.51,58140.0,1.51,1.51,1.51,1.51,58140.0
2019-12-03 11:35:00,1.51,1.51,1.51,1.51,103272.0,1.51,1.51,1.51,1.51,103272.0
2019-12-03 11:40:00,1.51,1.52,1.51,1.52,47592.0,1.51,1.52,1.51,1.52,47592.0
2019-12-03 11:45:00,1.52,1.52,1.51,1.52,89412.0,1.52,1.52,1.51,1.52,89412.0
2019-12-03 11:50:00,1.52,1.52,1.51,1.51,31688.0,1.52,1.52,1.51,1.51,31688.0
2019-12-03 11:55:00,1.51,1.52,1.51,1.52,68112.0,1.51,1.52,1.51,1.52,68112.0
2019-12-03 12:00:00,1.52,1.52,1.51,1.51,73204.0,1.52,1.52,1.51,1.51,73204.0
2019-12-03 12:05:00,1.51,1.52,1.51,1.51,18512.0,1.51,1.52,1.51,1.51,18512.0
2019-12-03 12:10:00,1.51,1.52,1.51,1.52,31328.0,1.51,1.52,1.51,1.52,31328.0
2019-12-03 12:15:00,1.51,1.52,1.51,1.52,16732.0,1.51,1.52,1.51,1.52,16732.0
2019-12-03 12:20:00,1.52,1.52,1.52,1.52,22800.0,1.52,1.52,1.52,1.52,22800.0
2019-12-03 12:25:00,1.52,1.52,1.52,1.52,25080.0,1.52,1.52,1.52,1.52,25080.0
2019-12-03 12:30:00,1.52,1.53,1.52,1.52,183976.0,1.52,1.53,1.52,1.52,183976.0
2019-12-03 12:35:00,1.53,1.53,1.52,1.52,28284.0,1.53,1.53,1.52,1.52,28284.0
2019-12-03 12:40:00,1.53,1.53,1.52,1.52,95728.0,1.53,1.53,1.52,1.52,95728.0
2019-12-03 12:45:00,1.52,1.52,1.52,1.52,16400.0,1.52,1.52,1.52,1.52,16400.0
2019-12-03 12:50:00,1.52,1.53,1.52,1.52,73900.0,1.52,1.53,1.52,1.52,73900.0
2019-12-03 12:55:00,1.52,1.52,1.52,1.52,17604.0,1.52,1.52,1.52,1.52,17604.0
2019-12-03 13:00:00,1.52,1.52,1.52,1.52,36836.0,1.52,1.52,1.52,1.52,36836.0
2019-12-03 13:05:00,1.52,1.53,1.52,1.53,89068.0,1.52,1.53,1.52,1.53,89068.0
2019-12-03 13:10:00,1.53,1.53,1.53,1.53,65284.0,1.53,1.53,1.53,1.53,65284.0
2019-12-03 13:15:00,1.53,1.53,1.53,1.53,43832.0,1.53,1.53,1.53,1.53,43832.0
2019-12-03 13:20:00,1.53,1.53,1.53,1.53,58680.0,1.53,1.53,1.53,1.53,58680.0
2019-12-03 13:25:00,1.53,1.54,1.53,1.54,34416.0,1.53,1.54,1.53,1.54,34416.0
2019-12-03 13:30:00,1.54,1.54,1.53,1.53,71704.0,1.54,1.54,1.53,1.53,71704.0
2019-12-03 13:35:00,1.53,1.53,1.53,1.53,16984.0,1.53,1.53,1.53,1.53,16984.0
2019-12-03 13:40:00,1.53,1.53,1.53,1.53,29740.0,1.53,1.53,1.53,1.53,29740.0
2019-12-03 13:45:00,1.53,1.54,1.53,1.54,50820.0,1.53,1.54,1.53,1.54,50820.0
2019-12-03 13:50:00,1.53,1.54,1.53,1.53,58624.0,1.53,1.54,1.53,1.53,58624.0
2019-12-03 13:55:00,1.53,1.54,1.53,1.54,38716.0,1.53,1.54,1.53,1.54,38716.0
2019-12-03 14:00:00,1.54,1.54,1.53,1.54,98736.0,1.54,1.54,1.53,1.54,98736.0
2019-12-03 14:05:00,1.54,1.54,1.54,1.54,59708.0,1.54,1.54,1.54,1.54,59708.0
2019-12-03 14:10:00,1.54,1.55,1.54,1.54,157684.0,1.54,1.55,1.54,1.54,157684.0
2019-12-03 14:15:00,1.54,1.54,1.54,1.54,47600.0,1.54,1.54,1.54,1.54,47600.0
2019-12-03 14:20:00,1.54,1.54,1.54,1.54,48796.0,1.54,1.54,1.54,1.54,48796.0
2019-12-03 14:25:00,1.54,1.55,1.54,1.54,45160.0,1.54,1.55,1.54,1.54,45160.0
2019-12-03 14:30:00,1.54,1.55,1.54,1.54,43868.0,1.54,1.55,1.54,1.54,43868.0
2019-12-03 14:35:00,1.54,1.54,1.54,1.54,12800.0,1.54,1.54,1.54,1.54,12800.0
2019-12-03 14:40:00,1.54,1.54,1.53,1.54,50716.0,1.54,1.54,1.53,1.54,50716.0
2019-12-03 14:45:00,1.53,1.54,1.53,1.53,11740.0,1.53,1.54,1.53,1.53,11740.0
2019-12-03 14:50:00,1.54,1.54,1.53,1.54,33768.0,1.54,1.54,1.53,1.54,33768.0
2019-12-03 14:55:00,1.54,1.54,1.53,1.54,36912.0,1.54,1.54,1.53,1.54,36912.0
2019-12-03 15:00:00,1.54,1.54,1.53,1.53,106192.0,1.54,1.54,1.53,1.53,106192.0
2019-12-03 15:05:00,1.53,1.53,1.53,1.53,26000.0,1.53,1.53,1.53,1.53,26000.0
2019-12-03 15:10:00,1.53,1.53,1.53,1.53,74284.0,1.53,1.53,1.53,1.53,74284.0
2019-12-03 15:15:00,1.53,1.53,1.53,1.53,25328.0,1.53,1.53,1.53,1.53,25328.0
2019-12-03 15:20:00,1.53,1.53,1.53,1.53,120432.0,1.53,1.53,1.53,1.53,120432.0
2019-12-03 15:25:00,1.53,1.53,1.53,1.53,104544.0,1.53,1.53,1.53,1.53,104544.0
2019-12-03 15:30:00,1.53,1.53,1.53,1.53,60384.0,1.53,1.53,1.53,1.53,60384.0
2019-12-03 15:35:00,1.53,1.53,1.52,1.52,125208.0,1.53,1.53,1.52,1.52,125208.0
2019-12-03 15:40:00,1.52,1.53,1.52,1.52,21996.0,1.52,1.53,1.52,1.52,21996.0
2019-12-03 15:45:00,1.53,1.53,1.52,1.53,114116.0,1.53,1.53,1.52,1.53,114116.0
2019-12-03 15:50:00,1.53,1.53,1.53,1.53,255056.0,1.53,1.53,1.53,1.53,255056.0
2019-12-03 15:55:00,1.53,1.54,1.53,1.53,392172.0,1.53,1.54,1.53,1.53,392172.0
2019-12-04 09:30:00,1.54,1.57,1.53,1.57,347224.0,1.54,1.57,1.53,1.57,347224.0
2019-12-04 09:35:00,1.57,1.58,1.56,1.57,217240.0,1.57,1.58,1.56,1.57,217240.0
2019-12-04 09:40:00,1.57,1.59,1.57,1.57,387552.0,1.57,1.59,1.57,1.57,387552.0
2019-12-04 09:45:00,1.57,1.57,1.56,1.57,117244.0,1.57,1.57,1.56,1.57,117244.0
2019-12-04 09:50:00,1.57,1.57,1.55,1.56,160660.0,1.57,1.57,1.55,1.56,160660.0
2019-12-04 09:55:00,1.56,1.57,1.55,1.56,101080.0,1.56,1.57,1.55,1.56,101080.0
2019-12-04 10:00:00,1.56,1.58,1.55,1.57,152356.0,1.56,1.58,1.55,1.57,152356.0
2019-12-04 10:05:00,1.57,1.58,1.57,1.57,217520.0,1.57,1.58,1.57,1.57,217520.0
2019-12-04 10:10:00,1.58,1.59,1.57,1.59,126488.0,1.58,1.59,1.57,1.59,126488.0
2019-12-04 10:15:00,1.59,1.6,1.59,1.59,226876.0,1.59,1.6,1.59,1.59,226876.0
2019-12-04 10:20:00,1.59,1.6,1.59,1.59,61584.0,1.59,1.6,1.59,1.59,61584.0
2019-12-04 10:25:00,1.59,1.6,1.59,1.59,74684.0,1.59,1.6,1.59,1.59,74684.0
2019-12-04 10:30:00,1.59,1.59,1.58,1.59,144444.0,1.59,1.59,1.58,1.59,144444.0
2019-12-04 10:35:00,1.59,1.59,1.59,1.59,100316.0,1.59,1.59,1.59,1.59,100316.0
2019-12-04 10:40:00,1.59,1.59,1.59,1.59,124616.0,1.59,1.59,1.59,1.59,124616.0
2019-12-04 10:45:00,1.59,1.59,1.58,1.58,52684.0,1.59,1.59,1.58,1.58,52684.0
2019-12-04 10:50:00,1.58,1.58,1.57,1.58,46832.0,1.58,1.58,1.57,1.58,46832.0
2019-12-04 10:55:00,1.58,1.59,1.58,1.59,52140.0,1.58,1.59,1.58,1.59,52140.0
2019-12-04 11:00:00,1.59,1.59,1.59,1.59,102952.0,1.59,1.59,1.59,1.59,102952.0
2019-12-04 11:05:00,1.59,1.59,1.58,1.59,115104.0,1.59,1.59,1.58,1.59,115104.0
2019-12-04 11:10:00,1.59,1.59,1.59,1.59,65332.0,1.59,1.59,1.59,1.59,65332.0
2019-12-04 11:15:00,1.59,1.6,1.59,1.59,57228.0,1.59,1.6,1.59,1.59,57228.0
2019-12-04 11:20:00,1.59,1.59,1.59,1.59,99400.0,1.59,1.59,1.59,1.59,99400.0
2019-12-04 11:25:00,1.59,1.59,1.59,1.59,31792.0,1.59,1.59,1.59,1.59,31792.0
2019-12-04 11:30:00,1.59,1.6,1.59,1.6,111568.0,1.59,1.6,1.59,1.6,111568.0
2019-12-04 11:35:00,1.6,1.61,1.6,1.6,149052.0,1.6,1.61,1.6,1.6,149052.0
2019-12-04 11:40:00,1.6,1.6,1.6,1.6,73124.0,1.6,1.6,1.6,1.6,73124.0
2019-12-04 11:45:00,1.6,1.61,1.6,1.61,369408.0,1.6,1.61,1.6,1.61,369408.0
2019-12-04 11:50:00,1.61,1.61,1.61,1.61,98280.0,1.61,1.61,1.61,1.61,98280.0
2019-12-04 11:55:00,1.61,1.61,1.61,1.61,56884.0,1.61,1.61,1.61,1.61,56884.0
2019-12-04 12:00:00,1.61,1.61,1.61,1.61,113760.0,1.61,1.61,1.61,1.61,113760.0
2019-12-04 12:05:00,1.61,1.61,1.6,1.6,89396.0,1.61,1.61,1.6,1.6,89396.0
2019-12-04 12:10:00,1.6,1.61,1.6,1.6,88700.0,1.6,1.61,1.6,1.6,88700.0
2019-12-04 12:15:00,1.6,1.61,1.6,1.61,46732.0,1.6,1.61,1.6,1.61,46732.0
2019-12-04 12:20:00,1.61,1.61,1.61,1.61,11688.0,1.61,1.61,1.61,1.61,11688.0
2019-12-04 12:25:00,1.61,1.61,1.61,1.61,92076.0,1.61,1.61,1.61,1.61,92076.0
2019-12-04 12:30:00,1.61,1.61,1.61,1.61,94696.0,1.61,1.61,1.61,1.61,94696.0
2019-12-04 12:35:00,1.61,1.61,1.61,1.61,109600.0,1.61,1.61,1.61,1.61,109600.0
2019-12-04 12:40:00,1.61,1.61,1.61,1.61,32116.0,1.61,1.61,1.61,1.61,32116.0
2019-12-04 12:45:00,1.61,1.62,1.61,1.61,72064.0,1.61,1.62,1.61,1.61,72064.0
2019-12-04 12:50:00,1.61,1.62,1.61,1.62,87920.0,1.61,1.62,1.61,1.62,87920.0
2019-12-04 12:55:00,1.61,1.62,1.61,1.62,8040.0,1.61,1.62,1.61,1.62,8040.0
2019-12-04 13:00:00,1.61,1.62,1.61,1.62,90068.0,1.61,1.62,1.61,1.62,90068.0
2019-12-04 13:05:00,1.62,1.62,1.61,1.62,93320.0,1.62,1.62,1.61,1.62,93320.0
2019-12-04 13:10:00,1.62,1.62,1.62,1.62,44960.0,1.62,1.62,1.62,1.62,44960.0
2019-12-04 13:15:00,1.62,1.62,1.62,1.62,49672.0,1.62,1.62,1.62,1.62,49672.0
2019-12-04 13:20:00,1.62,1.62,1.61,1.62,61404.0,1.62,1.62,1.61,1.62,61404.0
2019-12-04 13:25:00,1.62,1.62,1.61,1.62,61580.0,1.62,1.62,1.61,1.62,61580.0
2019-12-04 13:30:00,1.62,1.62,1.61,1.62,92860.0,1.62,1.62,1.61,1.62,92860.0
2019-12-04 13:35:00,1.62,1.62,1.61,1.61,47380.0,1.62,1.62,1.61,1.61,47380.0
2019-12-04 13:40:00,1.62,1.62,1.61,1.61,51700.0,1.62,1.62,1.61,1.61,51700.0
2019-12-04 13:45:00,1.62,1.62,1.61,1.61,41144.0,1.62,1.62,1.61,1.61,41144.0
2019-12-04 13:50:00,1.61,1.61,1.61,1.61,46588.0,1.61,1.61,1.61,1.61,46588.0
2019-12-04 13:55:00,1.61,1.61,1.61,1.61,56344.0,1.61,1.61,1.61,1.61,56344.0
2019-12-04 14:00:00,1.61,1.61,1.61,1.61,100284.0,1.61,1.61,1.61,1.61,100284.0
2019-12-04 14:05:00,1.61,1.61,1.61,1.61,54644.0,1.61,1.61,1.61,1.61,54644.0
2019-12-04 14:10:00,1.61,1.61,1.61,1.61,63828.0,1.61,1.61,1.61,1.61,63828.0
2019-12-04 14:15:00,1.61,1.61,1.61,1.61,98108.0,1.61,1.61,1.61,1.61,98108.0
2019-12-04 14:20:00,1.61,1.61,1.6,1.6,120312.0,1.61,1.61,1.6,1.6,120312.0
2019-12-04 14:25:00,1.6,1.61,1.6,1.61,56360.0,1.6,1.61,1.6,1.61,56360.0
2019-12-04 14:30:00,1.6,1.61,1.6,1.6,127724.0,1.6,1.61,1.6,1.6,127724.0
2019-12-04 14:35:00,1.6,1.6,1.6,1.6,110004.0,1.6,1.6,1.6,1.6,110004.0
2019-12-04 14:40:00,1.6,1.6,1.59,1.59,53984.0,1.6,1.6,1.59,1.59,53984.0
2019-12-04 14:45:00,1.59,1.6,1.59,1.59,73432.0,1.59,1.6,1.59,1.59,73432.0
2019-12-04 14:50:00,1.59,1.6,1.59,1.6,95840.0,1.59,1.6,1.59,1.6,95840.0
2019-12-04 14:55:00,1.59,1.6,1.59,1.6,125424.0,1.59,1.6,1.59,1.6,125424.0
2019-12-04 15:00:00,1.6,1.61,1.59,1.6,379576.0,1.6,1.61,1.59,1.6,379576.0
2019-12-04 15:05:00,1.6,1.6,1.59,1.59,308536.0,1.6,1.6,1.59,1.59,308536.0
2019-12-04 15:10:00,1.59,1.59,1.59,1.59,31376.0,1.59,1.59,1.59,1.59,31376.0
2019-12-04 15:15:00,1.59,1.6,1.59,1.6,251816.0,1.59,1.6,1.59,1.6,251816.0
2019-12-04 15:20:00,1.6,1.6,1.59,1.6,234280.0,1.6,1.6,1.59,1.6,234280.0
2019-12-04 15:25:00,1.6,1.61,1.6,1.61,157112.0,1.6,1.61,1.6,1.61,157112.0
2019-12-04 15:30:00,1.61,1.61,1.6,1.61,255288.0,1.61,1.61,1.6,1.61,255288.0
2019-12-04 15:35:00,1.61,1.61,1.6,1.61,183544.0,1.61,1.61,1.6,1.61,183544.0
2019-12-04 15:40:00,1.61,1.61,1.6,1.6,347644.0,1.61,1.61,1.6,1.6,347644.0
2019-12-04 15:45:00,1.6,1.61,1.59,1.61,386512.0,1.6,1.61,1.59,1.61,386512.0
2019-12-04 15:50:00,1.61,1.61,1.6,1.61,249632.0,1.61,1.61,1.6,1.61,249632.0
2019-12-04 15:55:00,1.61,1.61,1.61,1.61,707172.0,1.61,1.61,1.61,1.61,707172.0
2019-12-05 09:30:00,1.58,1.62,1.58,1.61,340600.0,1.58,1.62,1.58,1.61,340600.0
2019-12-05 09:35:00,1.61,1.63,1.6,1.6,255304.0,1.61,1.63,1.6,1.6,255304.0
2019-12-05 09:40:00,1.6,1.61,1.59,1.59,132176.0,1.6,1.61,1.59,1.59,132176.0
2019-12-05 09:45:00,1.59,1.6,1.59,1.59,157956.0,1.59,1.6,1.59,1.59,157956.0
2019-12-05 09:50:00,1.59,1.59,1.58,1.59,140688.0,1.59,1.59,1.58,1.59,140688.0
2019-12-05 09:55:00,1.59,1.59,1.57,1.57,307012.0,1.59,1.59,1.57,1.57,307012.0
2019-12-05 10:00:00,1.57,1.59,1.57,1.57,155292.0,1.57,1.59,1.57,1.57,155292.0
2019-12-05 10:05:00,1.58,1.58,1.56,1.57,355700.0,1.58,1.58,1.56,1.57,355700.0
2019-12-05 10:10:00,1.57,1.58,1.56,1.57,118976.0,1.57,1.58,1.56,1.57,118976.0
2019-12-05 10:15:00,1.57,1.58,1.57,1.58,171584.0,1.57,1.58,1.57,1.58,171584.0
2019-12-05 10:20:00,1.58,1.58,1.57,1.57,118408.0,1.58,1.58,1.57,1.57,118408.0
2019-12-05 10:25:00,1.57,1.58,1.57,1.57,75164.0,1.57,1.58,1.57,1.57,75164.0
2019-12-05 10:30:00,1.58,1.59,1.57,1.59,1786724.0,1.58,1.59,1.57,1.59,1786724.0
2019-12-05 10:35:00,1.59,1.59,1.57,1.57,99900.0,1.59,1.59,1.57,1.57,99900.0
2019-12-05 10:40:00,1.57,1.57,1.57,1.57,332564.0,1.57,1.57,1.57,1.57,332564.0
2019-12-05 10:45:00,1.57,1.58,1.57,1.57,210776.0,1.57,1.58,1.57,1.57,210776.0
2019-12-05 10:50:00,1.58,1.58,1.57,1.57,118972.0,1.58,1.58,1.57,1.57,118972.0
2019-12-05 10:55:00,1.57,1.58,1.57,1.57,119600.0,1.57,1.58,1.57,1.57,119600.0
2019-12-05 11:00:00,1.57,1.58,1.57,1.58,107980.0,1.57,1.58,1.57,1.58,107980.0
2019-12-05 11:05:00,1.58,1.59,1.58,1.59,42152.0,1.58,1.59,1.58,1.59,42152.0
2019-12-05 11:10:00,1.59,1.59,1.58,1.58,57172.0,1.59,1.59,1.58,1.58,57172.0
2019-12-05 11:15:00,1.58,1.58,1.57,1.58,118996.0,1.58,1.58,1.57,1.58,118996.0
2019-12-05 11:20:00,1.57,1.57,1.57,1.57,346256.0,1.57,1.57,1.57,1.57,346256.0
2019-12-05 11:25:00,1.57,1.57,1.57,1.57,92800.0,1.57,1.57,1.57,1.57,92800.0
2019-12-05 11:30:00,1.57,1.58,1.57,1.58,58940.0,1.57,1.58,1.57,1.58,58940.0
2019-12-05 11:35:00,1.58,1.58,1.57,1.57,143460.0,1.58,1.58,1.57,1.57,143460.0
2019-12-05 11:40:00,1.57,1.57,1.57,1.57,41208.0,1.57,1.57,1.57,1.57,41208.0
2019-12-05 11:45:00,1.57,1.57,1.57,1.57,154232.0,1.57,1.57,1.57,1.57,154232.0
2019-12-05 11:50:00,1.58,1.58,1.57,1.57,21208.0,1.58,1.58,1.57,1.57,21208.0
2019-12-05 11:55:00,1.57,1.57,1.57,1.57,48324.0,1.57,1.57,1.57,1.57,48324.0
2019-12-05 12:00:00,1.57,1.58,1.57,1.57,74900.0,1.57,1.58,1.57,1.57,74900.0
2019-12-05 12:05:00,1.58,1.58,1.57,1.57,47580.0,1.58,1.58,1.57,1.57,47580.0
2019-12-05 12:10:00,1.57,1.57,1.57,1.57,116456.0,1.57,1.57,1.57,1.57,116456.0
2019-12-05 12:15:00,1.57,1.57,1.57,1.57,68216.0,1.57,1.57,1.57,1.57,68216.0
2019-12-05 12:20:00,1.57,1.57,1.57,1.57,99812.0,1.57,1.57,1.57,1.57,99812.0
2019-12-05 12:25:00,1.57,1.58,1.57,1.57,88808.0,1.57,1.58,1.57,1.57,88808.0
2019-12-05 12:30:00,1.57,1.58,1.57,1.58,36412.0,1.57,1.58,1.57,1.58,36412.0
2019-12-05 12:35:00,1.58,1.58,1.57,1.58,32516.0,1.58,1.58,1.57,1.58,32516.0
2019-12-05 12:40:00,1.58,1.58,1.57,1.57,63372.0,1.58,1.58,1.57,1.57,63372.0
2019-12-05 12:45:00,1.57,1.57,1.57,1.57,210800.0,1.57,1.57,1.57,1.57,210800.0
2019-12-05 12:50:00,1.57,1.58,1.57,1.57,71884.0,1.57,1.58,1.57,1.57,71884.0
2019-12-05 12:55:00,1.58,1.58,1.57,1.57,44280.0,1.58,1.58,1.57,1.57,44280.0
2019-12-05 13:00:00,1.57,1.57,1.57,1.57,20804.0,1.57,1.57,1.57,1.57,20804.0
2019-12-05 13:05:00,1.57,1.57,1.57,1.57,38456.0,1.57,1.57,1.57,1.57,38456.0
2019-12-05 13:10:00,1.57,1.57,1.57,1.57,57424.0,1.57,1.57,1.57,1.57,57424.0
2019-12-05 13:15:00,1.57,1.57,1.57,1.57,36864.0,1.57,1.57,1.57,1.57,36864.0
2019-12-05 13:20:00,1.57,1.57,1.57,1.57,123896.0,1.57,1.57,1.57,1.57,123896.0
2019-12-05 13:25:00,1.56,1.57,1.56,1.57,199104.0,1.56,1.57,1.56,1.57,199104.0
2019-12-05 13:30:00,1.57,1.57,1.57,1.57,122832.0,1.57,1.57,1.57,1.57,122832.0
2019-12-05 13:35:00,1.57,1.58,1.57,1.57,28264.0,1.57,1.58,1.57,1.57,28264.0
2019-12-05 13:40:00,1.57,1.57,1.57,1.57,32332.0,1.57,1.57,1.57,1.57,32332.0
2019-12-05 13:45:00,1.57,1.58,1.57,1.57,58520.0,1.57,1.58,1.57,1.57,58520.0
2019-12-05 13:50:00,1.57,1.57,1.57,1.57,29868.0,1.57,1.57,1.57,1.57,29868.0
2019-12-05 13:55:00,1.57,1.57,1.57,1.57,97732.0,1.57,1.57,1.57,1.57,97732.0
2019-12-05 14:00:00,1.57,1.57,1.57,1.57,37208.0,1.57,1.57,1.57,1.57,37208.0
2019-12-05 14:05:00,1.57,1.57,1.57,1.57,9908.0,1.57,1.57,1.57,1.57,9908.0
2019-12-05 14:10:00,1.57,1.57,1.57,1.57,28636.0,1.57,1.57,1.57,1.57,28636.0
2019-12-05 14:15:00,1.58,1.58,1.57,1.58,7976.0,1.58,1.58,1.57,1.58,7976.0
2019-12-05 14:20:00,1.57,1.58,1.57,1.57,18400.0,1.57,1.58,1.57,1.57,18400.0
2019-12-05 14:25:00,1.57,1.57,1.57,1.57,94764.0,1.57,1.57,1.57,1.57,94764.0
2019-12-05 14:30:00,1.57,1.57,1.57,1.57,60800.0,1.57,1.57,1.57,1.57,60800.0
2019-12-05 14:35:00,1.57,1.57,1.57,1.57,13172.0,1.57,1.57,1.57,1.57,13172.0
2019-12-05 14:40:00,1.57,1.58,1.57,1.58,47540.0,1.57,1.58,1.57,1.58,47540.0
2019-12-05 14:45:00,1.57,1.58,1.57,1.58,40340.0,1.57,1.58,1.57,1.58,40340.0
2019-12-05 14:50:00,1.58,1.58,1.57,1.57,208836.0,1.58,1.58,1.57,1.57,208836.0
2019-12-05 14:55:00,1.57,1.58,1.57,1.57,61992.0,1.57,1.58,1.57,1.57,61992.0
2019-12-05 15:00:00,1.57,1.58,1.57,1.57,68020.0,1.57,1.58,1.57,1.57,68020.0
2019-12-05 15:05:00,1.57,1.57,1.57,1.57,36952.0,1.57,1.57,1.57,1.57,36952.0
2019-12-05 15:10:00,1.57,1.58,1.57,1.57,869268.0,1.57,1.58,1.57,1.57,869268.0
2019-12-05 15:15:00,1.57,1.57,1.56,1.57,1256668.0,1.57,1.57,1.56,1.57,1256668.0
2019-12-05 15:20:00,1.57,1.58,1.57,1.58,435232.0,1.57,1.58,1.57,1.58,435232.0
2019-12-05 15:25:00,1.57,1.58,1.57,1.58,144708.0,1.57,1.58,1.57,1.58,144708.0
2019-12-05 15:30:00,1.58,1.58,1.58,1.58,47416.0,1.58,1.58,1.58,1.58,47416.0
2019-12-05 15:35:00,1.58,1.58,1.57,1.57,422944.0,1.58,1.58,1.57,1.57,422944.0
2019-12-05 15:40:00,1.57,1.57,1.57,1.57,187132.0,1.57,1.57,1.57,1.57,187132.0
2019-12-05 15:45:00,1.57,1.57,1.56,1.56,295092.0,1.57,1.57,1.56,1.56,295092.0
2019-12-05 15:50:00,1.56,1.57,1.56,1.56,314032.0,1.56,1.57,1.56,1.56,314032.0
2019-12-05 15:55:00,1.56,1.59,1.56,1.59,2910696.0,1.56,1.59,1.56,1.59,2910696.0
2019-12-06 09:30:00,1.6,1.63,1.6,1.63,751036.0,1.6,1.63,1.6,1.63,751036.0
2019-12-06 09:35:00,1.63,1.63,1.61,1.62,142200.0,1.63,1.63,1.61,1.62,142200.0
2019-12-06 09:40:00,1.62,1.63,1.61,1.63,73736.0,1.62,1.63,1.61,1.63,73736.0
2019-12-06 09:45:00,1.63,1.63,1.62,1.63,64992.0,1.63,1.63,1.62,1.63,64992.0
2019-12-06 09:50:00,1.63,1.63,1.61,1.61,425736.0,1.63,1.63,1.61,1.61,425736.0
2019-12-06 09:55:00,1.61,1.64,1.61,1.62,290076.0,1.61,1.64,1.61,1.62,290076.0
2019-12-06 10:00:00,1.62,1.64,1.62,1.64,285812.0,1.62,1.64,1.62,1.64,285812.0
2019-12-06 10:05:00,1.64,1.66,1.64,1.66,309800.0,1.64,1.66,1.64,1.66,309800.0
2019-12-06 10:10:00,1.65,1.66,1.64,1.65,661484.0,1.65,1.66,1.64,1.65,661484.0
2019-12-06 10:15:00,1.65,1.66,1.64,1.64,186956.0,1.65,1.66,1.64,1.64,186956.0
2019-12-06 10:20:00,1.64,1.64,1.63,1.63,92268.0,1.64,1.64,1.63,1.63,92268.0
2019-12-06 10:25:00,1.63,1.63,1.62,1.63,89612.0,1.63,1.63,1.62,1.63,89612.0
2019-12-06 10:30:00,1.63,1.63,1.63,1.63,71620.0,1.63,1.63,1.63,1.63,71620.0
2019-12-06 10:35:00,1.63,1.63,1.63,1.63,92456.0,1.63,1.63,1.63,1.63,92456.0
2019-12-06 10:40:00,1.63,1.63,1.62,1.63,143000.0,1.63,1.63,1.62,1.63,143000.0
2019-12-06 10:45:00,1.63,1.64,1.63,1.63,66692.0,1.63,1.64,1.63,1.63,66692.0
2019-12-06 10:50:00,1.63,1.64,1.62,1.62,128868.0,1.63,1.64,1.62,1.62,128868.0
2019-12-06 10:55:00,1.62,1.63,1.62,1.62,26620.0,1.62,1.63,1.62,1.62,26620.0
2019-12-06 11:00:00,1.62,1.62,1.61,1.62,214572.0,1.62,1.62,1.61,1.62,214572.0
2019-12-06 11:05:00,1.62,1.63,1.62,1.63,325592.0,1.62,1.63,1.62,1.63,325592.0
2019-12-06 11:10:00,1.63,1.63,1.63,1.63,122592.0,1.63,1.63,1.63,1.63,122592.0
2019-12-06 11:15:00,1.63,1.63,1.62,1.62,223572.0,1.63,1.63,1.62,1.62,223572.0
2019-12-06 11:20:00,1.62,1.62,1.62,1.62,57536.0,1.62,1.62,1.62,1.62,57536.0
2019-12-06 11:25:00,1.62,1.63,1.62,1.62,69864.0,1.62,1.63,1.62,1.62,69864.0
2019-12-06 11:30:00,1.62,1.62,1.61,1.62,156028.0,1.62,1.62,1.61,1.62,156028.0
2019-12-06 11:35:00,1.61,1.62,1.61,1.61,75024.0,1.61,1.62,1.61,1.61,75024.0
2019-12-06 11:40:00,1.61,1.61,1.61,1.61,35844.0,1.61,1.61,1.61,1.61,35844.0
2019-12-06 11:45:00,1.61,1.62,1.61,1.61,116696.0,1.61,1.62,1.61,1.61,116696.0
2019-12-06 11:50:00,1.61,1.61,1.61,1.61,114988.0,1.61,1.61,1.61,1.61,114988.0
2019-12-06 11:55:00,1.61,1.63,1.61,1.63,300036.0,1.61,1.63,1.61,1.63,300036.0
2019-12-06 12:00:00,1.62,1.63,1.62,1.63,35240.0,1.62,1.63,1.62,1.63,35240.0
2019-12-06 12:05:00,1.62,1.63,1.62,1.63,12400.0,1.62,1.63,1.62,1.63,12400.0
2019-12-06 12:10:00,1.63,1.63,1.62,1.62,93656.0,1.63,1.63,1.62,1.62,93656.0
2019-12-06 12:15:00,1.62,1.63,1.62,1.63,350748.0,1.62,1.63,1.62,1.63,350748.0
2019-12-06 12:20:00,1.63,1.63,1.63,1.63,123268.0,1.63,1.63,1.63,1.63,123268.0
2019-12-06 12:25:00,1.63,1.64,1.63,1.63,151716.0,1.63,1.64,1.63,1.63,151716.0
2019-12-06 12:30:00,1.64,1.64,1.63,1.64,144128.0,1.64,1.64,1.63,1.64,144128.0
2019-12-06 12:35:00,1.64,1.65,1.63,1.64,1169740.0,1.64,1.65,1.63,1.64,1169740.0
2019-12-06 12:40:00,1.64,1.65,1.64,1.65,45876.0,1.64,1.65,1.64,1.65,45876.0
2019-12-06 12:45:00,1.65,1.66,1.65,1.65,623812.0,1.65,1.66,1.65,1.65,623812.0
2019-12-06 12:50:00,1.65,1.65,1.65,1.65,36700.0,1.65,1.65,1.65,1.65,36700.0
2019-12-06 12:55:00,1.65,1.65,1.64,1.65,110524.0,1.65,1.65,1.64,1.65,110524.0
2019-12-06 13:00:00,1.65,1.65,1.64,1.65,32392.0,1.65,1.65,1.64,1.65,32392.0
2019-12-06 13:05:00,1.64,1.65,1.64,1.64,35932.0,1.64,1.65,1.64,1.64,35932.0
2019-12-06 13:10:00,1.64,1.64,1.64,1.64,48000.0,1.64,1.64,1.64,1.64,48000.0
2019-12-06 13:15:00,1.64,1.65,1.64,1.65,90472.0,1.64,1.65,1.64,1.65,90472.0
2019-12-06 13:20:00,1.65,1.65,1.65,1.65,30244.0,1.65,1.65,1.65,1.65,30244.0
2019-12-06 13:25:00,1.65,1.65,1.65,1.65,103284.0,1.65,1.65,1.65,1.65,103284.0
2019-12-06 13:30:00,1.65,1.65,1.65,1.65,25940.0,1.65,1.65,1.65,1.65,25940.0
2019-12-06 13:35:00,1.65,1.66,1.65,1.65,180444.0,1.65,1.66,1.65,1.65,180444.0
2019-12-06 13:40:00,1.66,1.66,1.65,1.66,44584.0,1.66,1.66,1.65,1.66,44584.0
2019-12-06 13:45:00,1.66,1.66,1.64,1.65,110552.0,1.66,1.66,1.64,1.65,110552.0
2019-12-06 13:50:00,1.65,1.66,1.64,1.65,210496.0,1.65,1.66,1.64,1.65,210496.0
2019-12-06 13:55:00,1.65,1.65,1.65,1.65,96012.0,1.65,1.65,1.65,1.65,96012.0
2019-12-06 14:00:00,1.65,1.66,1.65,1.65,174384.0,1.65,1.66,1.65,1.65,174384.0
2019-12-06 14:05:00,1.65,1.66,1.65,1.65,63932.0,1.65,1.66,1.65,1.65,63932.0
2019-12-06 14:10:00,1.65,1.65,1.65,1.65,112824.0,1.65,1.65,1.65,1.65,112824.0
2019-12-06 14:15:00,1.65,1.65,1.65,1.65,26400.0,1.65,1.65,1.65,1.65,26400.0
2019-12-06 14:20:00,1.65,1.65,1.65,1.65,73380.0,1.65,1.65,1.65,1.65,73380.0
2019-12-06 14:25:00,1.65,1.65,1.64,1.65,83884.0,1.65,1.65,1.64,1.65,83884.0
2019-12-06 14:30:00,1.65,1.65,1.64,1.65,118020.0,1.65,1.65,1.64,1.65,118020.0
2019-12-06 14:35:00,1.65,1.66,1.65,1.65,224904.0,1.65,1.66,1.65,1.65,224904.0
2019-12-06 14:40:00,1.65,1.65,1.65,1.65,53816.0,1.65,1.65,1.65,1.65,53816.0
2019-12-06 14:45:00,1.65,1.65,1.65,1.65,101072.0,1.65,1.65,1.65,1.65,101072.0
2019-12-06 14:50:00,1.65,1.66,1.65,1.66,164164.0,1.65,1.66,1.65,1.66,164164.0
2019-12-06 14:55:00,1.65,1.66,1.65,1.66,549680.0,1.65,1.66,1.65,1.66,549680.0
2019-12-06 15:00:00,1.66,1.67,1.66,1.67,163640.0,1.66,1.67,1.66,1.67,163640.0
2019-12-06 15:05:00,1.67,1.67,1.66,1.66,174344.0,1.67,1.67,1.66,1.66,174344.0
2019-12-06 15:10:00,1.66,1.66,1.66,1.66,116788.0,1.66,1.66,1.66,1.66,116788.0
2019-12-06 15:15:00,1.66,1.66,1.65,1.65,355328.0,1.66,1.66,1.65,1.65,355328.0
2019-12-06 15:20:00,1.65,1.66,1.65,1.65,276148.0,1.65,1.66,1.65,1.65,276148.0
2019-12-06 15:25:00,1.65,1.66,1.65,1.66,200080.0,1.65,1.66,1.65,1.66,200080.0
2019-12-06 15:30:00,1.66,1.66,1.66,1.66,412340.0,1.66,1.66,1.66,1.66,412340.0
2019-12-06 15:35:00,1.66,1.66,1.64,1.65,491748.0,1.66,1.66,1.64,1.65,491748.0
2019-12-06 15:40:00,1.64,1.65,1.64,1.65,483604.0,1.64,1.65,1.64,1.65,483604.0
2019-12-06 15:45:00,1.65,1.65,1.65,1.65,296356.0,1.65,1.65,1.65,1.65,296356.0
2019-12-06 15:50:00,1.65,1.66,1.65,1.66,408700.0,1.65,1.66,1.65,1.66,408700.0
2019-12-06 15:55:00,1.66,1.67,1.66,1.66,765696.0,1.66,1.67,1.66,1.66,765696.0
2019-12-09 09:30:00,1.66,1.72,1.66,1.71,609512.0,1.66,1.72,1.66,1.71,609512.0
2019-12-09 09:35:00,1.72,1.73,1.71,1.72,470408.0,1.72,1.73,1.71,1.72,470408.0
2019-12-09 09:40:00,1.72,1.73,1.69,1.69,558292.0,1.72,1.73,1.69,1.69,558292.0
2019-12-09 09:45:00,1.69,1.7,1.67,1.68,530700.0,1.69,1.7,1.67,1.68,530700.0
2019-12-09 09:50:00,1.68,1.69,1.68,1.69,288236.0,1.68,1.69,1.68,1.69,288236.0
2019-12-09 09:55:00,1.69,1.69,1.68,1.69,302112.0,1.69,1.69,1.68,1.69,302112.0
2019-12-09 10:00:00,1.68,1.69,1.68,1.69,207844.0,1.68,1.69,1.68,1.69,207844.0
2019-12-09 10:05:00,1.69,1.69,1.69,1.69,274312.0,1.69,1.69,1.69,1.69,274312.0
2019-12-09 10:10:00,1.69,1.69,1.68,1.68,254088.0,1.69,1.69,1.68,1.68,254088.0
2019-12-09 10:15:00,1.68,1.69,1.68,1.68,110108.0,1.68,1.69,1.68,1.68,110108.0
2019-12-09 10:20:00,1.68,1.68,1.67,1.67,297620.0,1.68,1.68,1.67,1.67,297620.0
2019-12-09 10:25:00,1.67,1.68,1.67,1.68,115252.0,1.67,1.68,1.67,1.68,115252.0
2019-12-09 10:30:00,1.68,1.69,1.68,1.69,171084.0,1.68,1.69,1.68,1.69,171084.0
2019-12-09 10:35:00,1.69,1.7,1.69,1.7,163260.0,1.69,1.7,1.69,1.7,163260.0
2019-12-09 10:40:00,1.7,1.7,1.7,1.7,213420.0,1.7,1.7,1.7,1.7,213420.0
2019-12-09 10:45:00,1.7,1.7,1.69,1.69,323544.0,1.7,1.7,1.69,1.69,323544.0
2019-12-09 10:50:00,1.69,1.7,1.69,1.69,930388.0,1.69,1.7,1.69,1.69,930388.0
2019-12-09 10:55:00,1.69,1.7,1.68,1.68,604080.0,1.69,1.7,1.68,1.68,604080.0
2019-12-09 11:00:00,1.68,1.68,1.68,1.68,131548.0,1.68,1.68,1.68,1.68,131548.0
2019-12-09 11:05:00,1.68,1.68,1.68,1.68,80500.0,1.68,1.68,1.68,1.68,80500.0
2019-12-09 11:10:00,1.68,1.69,1.68,1.68,131992.0,1.68,1.69,1.68,1.68,131992.0
2019-12-09 11:15:00,1.68,1.69,1.68,1.69,149296.0,1.68,1.69,1.68,1.69,149296.0
2019-12-09 11:20:00,1.69,1.69,1.69,1.69,214904.0,1.69,1.69,1.69,1.69,214904.0
2019-12-09 11:25:00,1.69,1.7,1.69,1.69,503136.0,1.69,1.7,1.69,1.69,503136.0
2019-12-09 11:30:00,1.69,1.69,1.68,1.68,252984.0,1.69,1.69,1.68,1.68,252984.0
2019-12-09 11:35:00,1.68,1.68,1.68,1.68,215216.0,1.68,1.68,1.68,1.68,215216.0
2019-12-09 11:40:00,1.68,1.68,1.67,1.67,120432.0,1.68,1.68,1.67,1.67,120432.0
2019-12-09 11:45:00,1.67,1.67,1.65,1.65,364856.0,1.67,1.67,1.65,1.65,364856.0
2019-12-09 11:50:00,1.65,1.65,1.63,1.63,315312.0,1.65,1.65,1.63,1.63,315312.0
2019-12-09 11:55:00,1.63,1.63,1.63,1.63,109376.0,1.63,1.63,1.63,1.63,109376.0
2019-12-09 12:00:00,1.63,1.63,1.61,1.61,608632.0,1.63,1.63,1.61,1.61,608632.0
2019-12-09 12:05:00,1.61,1.63,1.61,1.63,448084.0,1.61,1.63,1.61,1.63,448084.0
2019-12-09 12:10:00,1.63,1.63,1.62,1.62,195052.0,1.63,1.63,1.62,1.62,195052.0
2019-12-09 12:15:00,1.62,1.64,1.62,1.63,302148.0,1.62,1.64,1.62,1.63,302148.0
2019-12-09 12:20:00,1.64,1.64,1.63,1.63,128076.0,1.64,1.64,1.63,1.63,128076.0
2019-12-09 12:25:00,1.63,1.63,1.63,1.63,138480.0,1.63,1.63,1.63,1.63,138480.0
2019-12-09 12:30:00,1.63,1.64,1.63,1.64,164032.0,1.63,1.64,1.63,1.64,164032.0
2019-12-09 12:35:00,1.64,1.65,1.64,1.65,95692.0,1.64,1.65,1.64,1.65,95692.0
2019-12-09 12:40:00,1.65,1.65,1.64,1.65,48400.0,1.65,1.65,1.64,1.65,48400.0
2019-12-09 12:45:00,1.65,1.65,1.64,1.64,107420.0,1.65,1.65,1.64,1.64,107420.0
2019-12-09 12:50:00,1.64,1.64,1.64,1.64,91792.0,1.64,1.64,1.64,1.64,91792.0
2019-12-09 12:55:00,1.64,1.64,1.64,1.64,48448.0,1.64,1.64,1.64,1.64,48448.0
2019-12-09 13:00:00,1.64,1.64,1.63,1.63,133024.0,1.64,1.64,1.63,1.63,133024.0
2019-12-09 13:05:00,1.63,1.63,1.63,1.63,75024.0,1.63,1.63,1.63,1.63,75024.0
2019-12-09 13:10:00,1.63,1.64,1.63,1.63,132360.0,1.63,1.64,1.63,1.63,132360.0
2019-12-09 13:15:00,1.63,1.64,1.63,1.63,71472.0,1.63,1.64,1.63,1.63,71472.0
2019-12-09 13:20:00,1.63,1.64,1.63,1.63,88688.0,1.63,1.64,1.63,1.63,88688.0
2019-12-09 13:25:00,1.63,1.63,1.63,1.63,117384.0,1.63,1.63,1.63,1.63,117384.0
2019-12-09 13:30:00,1.63,1.63,1.62,1.63,219156.0,1.63,1.63,1.62,1.63,219156.0
2019-12-09 13:35:00,1.63,1.63,1.61,1.61,398788.0,1.63,1.63,1.61,1.61,398788.0
2019-12-09 13:40:00,1.61,1.62,1.61,1.61,284380.0,1.61,1.62,1.61,1.61,284380.0
2019-12-09 13:45:00,1.61,1.61,1.6,1.6,292712.0,1.61,1.61,1.6,1.6,292712.0
2019-12-09 13:50:00,1.6,1.61,1.58,1.58,595748.0,1.6,1.61,1.58,1.58,595748.0
2019-12-09 13:55:00,1.58,1.59,1.57,1.57,796944.0,1.58,1.59,1.57,1.57,796944.0
2019-12-09 14:00:00,1.57,1.57,1.57,1.57,467232.0,1.57,1.57,1.57,1.57,467232.0
2019-12-09 14:05:00,1.57,1.58,1.56,1.57,427496.0,1.57,1.58,1.56,1.57,427496.0
2019-12-09 14:10:00,1.57,1.57,1.57,1.57,240668.0,1.57,1.57,1.57,1.57,240668.0
2019-12-09 14:15:00,1.57,1.57,1.55,1.56,478420.0,1.57,1.57,1.55,1.56,478420.0
2019-12-09 14:20:00,1.56,1.56,1.55,1.55,252980.0,1.56,1.56,1.55,1.55,252980.0
2019-12-09 14:25:00,1.55,1.56,1.55,1.55,324004.0,1.55,1.56,1.55,1.55,324004.0
2019-12-09 14:30:00,1.55,1.55,1.55,1.55,292840.0,1.55,1.55,1.55,1.55,292840.0
2019-12-09 14:35:00,1.55,1.55,1.55,1.55,156760.0,1.55,1.55,1.55,1.55,156760.0
2019-12-09 14:40:00,1.55,1.55,1.55,1.55,157572.0,1.55,1.55,1.55,1.55,157572.0
2019-12-09 14:45:00,1.55,1.55,1.55,1.55,123788.0,1.55,1.55,1.55,1.55,123788.0
2019-12-09 14:50:00,1.55,1.56,1.55,1.56,353660.0,1.55,1.56,1.55,1.56,353660.0
2019-12-09 14:55:00,1.56,1.57,1.56,1.56,202372.0,1.56,1.57,1.56,1.56,202372.0
2019-12-09 15:00:00,1.56,1.57,1.56,1.57,189088.0,1.56,1.57,1.56,1.57,189088.0
2019-12-09 15:05:00,1.57,1.57,1.56,1.56,244748.0,1.57,1.57,1.56,1.56,244748.0
2019-12-09 15:10:00,1.56,1.57,1.56,1.56,74892.0,1.56,1.57,1.56,1.56,74892.0
2019-12-09 15:15:00,1.56,1.57,1.56,1.56,171936.0,1.56,1.57,1.56,1.56,171936.0
2019-12-09 15:20:00,1.56,1.57,1.56,1.56,342124.0,1.56,1.57,1.56,1.56,342124.0
2019-12-09 15:25:00,1.56,1.57,1.56,1.57,301880.0,1.56,1.57,1.56,1.57,301880.0
2019-12-09 15:30:00,1.57,1.58,1.57,1.58,312780.0,1.57,1.58,1.57,1.58,312780.0
2019-12-09 15:35:00,1.58,1.58,1.56,1.56,619624.0,1.58,1.58,1.56,1.56,619624.0
2019-12-09 15:40:00,1.56,1.59,1.56,1.58,1161048.0,1.56,1.59,1.56,1.58,1161048.0
2019-12-09 15:45:00,1.58,1.59,1.57,1.57,498076.0,1.58,1.59,1.57,1.57,498076.0
2019-12-09 15:50:00,1.57,1.58,1.57,1.58,504728.0,1.57,1.58,1.57,1.58,504728.0
2019-12-09 15:55:00,1.58,1.59,1.57,1.59,865564.0,1.58,1.59,1.57,1.59,865564.0
2019-12-10 09:30:00,1.57,1.58,1.57,1.57,294632.0,1.57,1.58,1.57,1.57,294632.0
2019-12-10 09:35:00,1.57,1.57,1.55,1.56,128100.0,1.57,1.57,1.55,1.56,128100.0
2019-12-10 09:40:00,1.56,1.56,1.55,1.55,117476.0,1.56,1.56,1.55,1.55,117476.0
2019-12-10 09:45:00,1.56,1.56,1.55,1.55,358764.0,1.56,1.56,1.55,1.55,358764.0
2019-12-10 09:50:00,1.55,1.56,1.55,1.55,204720.0,1.55,1.56,1.55,1.55,204720.0
2019-12-10 09:55:00,1.55,1.55,1.54,1.54,269484.0,1.55,1.55,1.54,1.54,269484.0
2019-12-10 10:00:00,1.54,1.55,1.53,1.54,189016.0,1.54,1.55,1.53,1.54,189016.0
2019-12-10 10:05:00,1.54,1.54,1.53,1.53,167668.0,1.54,1.54,1.53,1.53,167668.0
2019-12-10 10:10:00,1.53,1.54,1.53,1.53,443732.0,1.53,1.54,1.53,1.53,443732.0
2019-12-10 10:15:00,1.53,1.54,1.53,1.53,206536.0,1.53,1.54,1.53,1.53,206536.0
2019-12-10 10:20:00,1.53,1.54,1.53,1.54,225292.0,1.53,1.54,1.53,1.54,225292.0
2019-12-10 10:25:00,1.54,1.54,1.53,1.53,186440.0,1.54,1.54,1.53,1.53,186440.0
2019-12-10 10:30:00,1.53,1.54,1.53,1.53,176528.0,1.53,1.54,1.53,1.53,176528.0
2019-12-10 10:35:00,1.53,1.53,1.53,1.53,476844.0,1.53,1.53,1.53,1.53,476844.0
2019-12-10 10:40:00,1.53,1.53,1.53,1.53,192988.0,1.53,1.53,1.53,1.53,192988.0
2019-12-10 10:45:00,1.53,1.55,1.53,1.53,436328.0,1.53,1.55,1.53,1.53,436328.0
2019-12-10 10:50:00,1.53,1.54,1.53,1.54,339628.0,1.53,1.54,1.53,1.54,339628.0
2019-12-10 10:55:00,1.54,1.56,1.54,1.56,317868.0,1.54,1.56,1.54,1.56,317868.0
2019-12-10 11:00:00,1.56,1.57,1.55,1.55,395016.0,1.56,1.57,1.55,1.55,395016.0
2019-12-10 11:05:00,1.55,1.55,1.55,1.55,146096.0,1.55,1.55,1.55,1.55,146096.0
2019-12-10 11:10:00,1.55,1.55,1.54,1.55,175424.0,1.55,1.55,1.54,1.55,175424.0
2019-12-10 11:15:00,1.55,1.55,1.54,1.55,251876.0,1.55,1.55,1.54,1.55,251876.0
2019-12-10 11:20:00,1.55,1.55,1.54,1.55,318880.0,1.55,1.55,1.54,1.55,318880.0
2019-12-10 11:25:00,1.55,1.55,1.54,1.55,139172.0,1.55,1.55,1.54,1.55,139172.0
2019-12-10 11:30:00,1.55,1.55,1.54,1.54,592108.0,1.55,1.55,1.54,1.54,592108.0
2019-12-10 11:35:00,1.54,1.55,1.54,1.55,79196.0,1.54,1.55,1.54,1.55,79196.0
2019-12-10 11:40:00,1.55,1.55,1.54,1.54,1706556.0,1.55,1.55,1.54,1.54,1706556.0
2019-12-10 11:45:00,1.54,1.54,1.54,1.54,81896.0,1.54,1.54,1.54,1.54,81896.0
2019-12-10 11:50:00,1.54,1.55,1.54,1.55,134992.0,1.54,1.55,1.54,1.55,134992.0
2019-12-10 11:55:00,1.55,1.57,1.54,1.57,460456.0,1.55,1.57,1.54,1.57,460456.0
2019-12-10 12:00:00,1.57,1.57,1.57,1.57,224512.0,1.57,1.57,1.57,1.57,224512.0
2019-12-10 12:05:00,1.57,1.59,1.57,1.59,262536.0,1.57,1.59,1.57,1.59,262536.0
2019-12-10 12:10:00,1.59,1.59,1.58,1.58,242444.0,1.59,1.59,1.58,1.58,242444.0
2019-12-10 12:15:00,1.58,1.58,1.57,1.57,96468.0,1.58,1.58,1.57,1.57,96468.0
2019-12-10 12:20:00,1.57,1.57,1.57,1.57,180200.0,1.57,1.57,1.57,1.57,180200.0
2019-12-10 12:25:00,1.57,1.57,1.57,1.57,97244.0,1.57,1.57,1.57,1.57,97244.0
2019-12-10 12:30:00,1.57,1.57,1.56,1.57,209336.0,1.57,1.57,1.56,1.57,209336.0
2019-12-10 12:35:00,1.57,1.57,1.56,1.57,250456.0,1.57,1.57,1.56,1.57,250456.0
2019-12-10 12:40:00,1.57,1.57,1.56,1.56,183372.0,1.57,1.57,1.56,1.56,183372.0
2019-12-10 12:45:00,1.56,1.57,1.56,1.56,238184.0,1.56,1.57,1.56,1.56,238184.0
2019-12-10 12:50:00,1.56,1.57,1.56,1.56,244380.0,1.56,1.57,1.56,1.56,244380.0
2019-12-10 12:55:00,1.56,1.57,1.56,1.57,332460.0,1.56,1.57,1.56,1.57,332460.0
2019-12-10 13:00:00,1.57,1.58,1.57,1.57,172432.0,1.57,1.58,1.57,1.57,172432.0
2019-12-10 13:05:00,1.57,1.58,1.57,1.57,138216.0,1.57,1.58,1.57,1.57,138216.0
2019-12-10 13:10:00,1.57,1.58,1.57,1.58,108692.0,1.57,1.58,1.57,1.58,108692.0
2019-12-10 13:15:00,1.58,1.59,1.57,1.59,196668.0,1.58,1.59,1.57,1.59,196668.0
2019-12-10 13:20:00,1.59,1.59,1.59,1.59,225420.0,1.59,1.59,1.59,1.59,225420.0
2019-12-10 13:25:00,1.59,1.6,1.59,1.59,270696.0,1.59,1.6,1.59,1.59,270696.0
2019-12-10 13:30:00,1.59,1.59,1.59,1.59,91840.0,1.59,1.59,1.59,1.59,91840.0
2019-12-10 13:35:00,1.59,1.6,1.59,1.6,93760.0,1.59,1.6,1.59,1.6,93760.0
2019-12-10 13:40:00,1.6,1.6,1.6,1.6,108400.0,1.6,1.6,1.6,1.6,108400.0
2019-12-10 13:45:00,1.6,1.62,1.6,1.62,269496.0,1.6,1.62,1.6,1.62,269496.0
2019-12-10 13:50:00,1.62,1.62,1.61,1.62,390248.0,1.62,1.62,1.61,1.62,390248.0
2019-12-10 13:55:00,1.62,1.62,1.61,1.61,519988.0,1.62,1.62,1.61,1.61,519988.0
2019-12-10 14:00:00,1.61,1.61,1.59,1.61,215048.0,1.61,1.61,1.59,1.61,215048.0
2019-12-10 14:05:00,1.61,1.61,1.6,1.61,113432.0,1.61,1.61,1.6,1.61,113432.0
2019-12-10 14:10:00,1.61,1.61,1.6,1.61,193924.0,1.61,1.61,1.6,1.61,193924.0
2019-12-10 14:15:00,1.6,1.62,1.6,1.61,404444.0,1.6,1.62,1.6,1.61,404444.0
2019-12-10 14:20:00,1.61,1.63,1.61,1.63,370908.0,1.61,1.63,1.61,1.63,370908.0
2019-12-10 14:25:00,1.63,1.63,1.61,1.61,283312.0,1.63,1.63,1.61,1.61,283312.0
2019-12-10 14:30:00,1.61,1.61,1.61,1.61,180188.0,1.61,1.61,1.61,1.61,180188.0
2019-12-10 14:35:00,1.61,1.61,1.6,1.6,116836.0,1.61,1.61,1.6,1.6,116836.0
2019-12-10 14:40:00,1.61,1.61,1.6,1.61,83392.0,1.61,1.61,1.6,1.61,83392.0
2019-12-10 14:45:00,1.61,1.61,1.6,1.6,165796.0,1.61,1.61,1.6,1.6,165796.0
2019-12-10 14:50:00,1.61,1.61,1.59,1.59,424188.0,1.61,1.61,1.59,1.59,424188.0
2019-12-10 14:55:00,1.59,1.59,1.59,1.59,113772.0,1.59,1.59,1.59,1.59,113772.0
2019-12-10 15:00:00,1.59,1.6,1.59,1.6,192788.0,1.59,1.6,1.59,1.6,192788.0
2019-12-10 15:05:00,1.6,1.61,1.59,1.61,285976.0,1.6,1.61,1.59,1.61,285976.0
2019-12-10 15:10:00,1.61,1.63,1.61,1.63,404672.0,1.61,1.63,1.61,1.63,404672.0
2019-12-10 15:15:00,1.63,1.63,1.62,1.62,564480.0,1.63,1.63,1.62,1.62,564480.0
2019-12-10 15:20:00,1.63,1.63,1.61,1.61,203032.0,1.63,1.63,1.61,1.61,203032.0
2019-12-10 15:25:00,1.61,1.63,1.61,1.62,378756.0,1.61,1.63,1.61,1.62,378756.0
2019-12-10 15:30:00,1.62,1.62,1.61,1.61,305988.0,1.62,1.62,1.61,1.61,305988.0
2019-12-10 15:35:00,1.61,1.61,1.59,1.6,465380.0,1.61,1.61,1.59,1.6,465380.0
2019-12-10 15:40:00,1.6,1.6,1.59,1.6,671252.0,1.6,1.6,1.59,1.6,671252.0
2019-12-10 15:45:00,1.6,1.61,1.6,1.61,874612.0,1.6,1.61,1.6,1.61,874612.0
2019-12-10 15:50:00,1.61,1.62,1.61,1.62,1265236.0,1.61,1.62,1.61,1.62,1265236.0
2019-12-10 15:55:00,1.62,1.64,1.61,1.63,3213600.0,1.62,1.64,1.61,1.63,3213600.0
2019-12-11 09:30:00,1.31,1.42,1.31,1.4,6464932.0,1.31,1.42,1.31,1.4,6464932.0
2019-12-11 09:35:00,1.4,1.41,1.35,1.35,2180708.0,1.4,1.41,1.35,1.35,2180708.0
2019-12-11 09:40:00,1.35,1.4,1.34,1.4,3492484.0,1.35,1.4,1.34,1.4,3492484.0
2019-12-11 09:45:00,1.4,1.41,1.38,1.41,1893720.0,1.4,1.41,1.38,1.41,1893720.0
2019-12-11 09:50:00,1.41,1.42,1.4,1.4,1293572.0,1.41,1.42,1.4,1.4,1293572.0
2019-12-11 09:55:00,1.4,1.4,1.36,1.39,1807088.0,1.4,1.4,1.36,1.39,1807088.0
2019-12-11 10:00:00,1.39,1.43,1.39,1.43,2855932.0,1.39,1.43,1.39,1.43,2855932.0
2019-12-11 10:05:00,1.43,1.45,1.42,1.43,2045104.0,1.43,1.45,1.42,1.43,2045104.0
2019-12-11 10:10:00,1.43,1.44,1.38,1.4,1349388.0,1.43,1.44,1.38,1.4,1349388.0
2019-12-11 10:15:00,1.4,1.41,1.39,1.4,599936.0,1.4,1.41,1.39,1.4,599936.0
2019-12-11 10:20:00,1.4,1.41,1.37,1.38,2412512.0,1.4,1.41,1.37,1.38,2412512.0
2019-12-11 10:25:00,1.38,1.39,1.37,1.38,2013676.0,1.38,1.39,1.37,1.38,2013676.0
2019-12-11 10:30:00,1.38,1.38,1.33,1.33,2160504.0,1.38,1.38,1.33,1.33,2160504.0
2019-12-11 10:35:00,1.33,1.34,1.33,1.33,1348944.0,1.33,1.34,1.33,1.33,1348944.0
2019-12-11 10:40:00,1.33,1.34,1.33,1.33,795024.0,1.33,1.34,1.33,1.33,795024.0
2019-12-11 10:45:00,1.33,1.33,1.31,1.32,2281072.0,1.33,1.33,1.31,1.32,2281072.0
2019-12-11 10:50:00,1.32,1.32,1.32,1.32,416232.0,1.32,1.32,1.32,1.32,416232.0
2019-12-11 10:55:00,1.32,1.32,1.31,1.31,1244320.0,1.32,1.32,1.31,1.31,1244320.0
2019-12-11 11:00:00,1.31,1.32,1.3,1.32,2661788.0,1.31,1.32,1.3,1.32,2661788.0
2019-12-11 11:05:00,1.32,1.34,1.31,1.32,1352184.0,1.32,1.34,1.31,1.32,1352184.0
2019-12-11 11:10:00,1.32,1.34,1.32,1.34,969792.0,1.32,1.34,1.32,1.34,969792.0
2019-12-11 11:15:00,1.34,1.34,1.32,1.32,488468.0,1.34,1.34,1.32,1.32,488468.0
2019-12-11 11:20:00,1.32,1.32,1.31,1.31,921588.0,1.32,1.32,1.31,1.31,921588.0
2019-12-11 11:25:00,1.32,1.32,1.31,1.31,640972.0,1.32,1.32,1.31,1.31,640972.0
2019-12-11 11:30:00,1.31,1.32,1.3,1.31,793272.0,1.31,1.32,1.3,1.31,793272.0
2019-12-11 11:35:00,1.31,1.33,1.31,1.32,711604.0,1.31,1.33,1.31,1.32,711604.0
2019-12-11 11:40:00,1.32,1.32,1.32,1.32,513044.0,1.32,1.32,1.32,1.32,513044.0
2019-12-11 11:45:00,1.32,1.32,1.32,1.32,348580.0,1.32,1.32,1.32,1.32,348580.0
2019-12-11 11:50:00,1.32,1.33,1.32,1.33,369616.0,1.32,1.33,1.32,1.33,369616.0
2019-12-11 11:55:00,1.33,1.34,1.33,1.33,725452.0,1.33,1.34,1.33,1.33,725452.0
2019-12-11 12:00:00,1.33,1.34,1.33,1.33,680236.0,1.33,1.34,1.33,1.33,680236.0
2019-12-11 12:05:00,1.34,1.34,1.33,1.34,490716.0,1.34,1.34,1.33,1.34,490716.0
2019-12-11 12:10:00,1.34,1.34,1.34,1.34,493000.0,1.34,1.34,1.34,1.34,493000.0
2019-12-11 12:15:00,1.34,1.36,1.34,1.35,624916.0,1.34,1.36,1.34,1.35,624916.0
2019-12-11 12:20:00,1.35,1.36,1.35,1.36,516152.0,1.35,1.36,1.35,1.36,516152.0
2019-12-11 12:25:00,1.36,1.36,1.35,1.35,140268.0,1.36,1.36,1.35,1.35,140268.0
2019-12-11 12:30:00,1.35,1.37,1.35,1.36,357244.0,1.35,1.37,1.35,1.36,357244.0
2019-12-11 12:35:00,1.36,1.36,1.35,1.35,174568.0,1.36,1.36,1.35,1.35,174568.0
2019-12-11 12:40:00,1.36,1.36,1.34,1.35,605204.0,1.36,1.36,1.34,1.35,605204.0
2019-12-11 12:45:00,1.35,1.35,1.34,1.35,166908.0,1.35,1.35,1.34,1.35,166908.0
2019-12-11 12:50:00,1.35,1.36,1.34,1.36,332472.0,1.35,1.36,1.34,1.36,332472.0
2019-12-11 12:55:00,1.35,1.36,1.35,1.35,208028.0,1.35,1.36,1.35,1.35,208028.0
2019-12-11 13:00:00,1.35,1.35,1.34,1.34,295088.0,1.35,1.35,1.34,1.34,295088.0
2019-12-11 13:05:00,1.34,1.35,1.34,1.34,225536.0,1.34,1.35,1.34,1.34,225536.0
2019-12-11 13:10:00,1.34,1.34,1.33,1.34,213304.0,1.34,1.34,1.33,1.34,213304.0
2019-12-11 13:15:00,1.34,1.34,1.34,1.34,143920.0,1.34,1.34,1.34,1.34,143920.0
2019-12-11 13:20:00,1.34,1.34,1.34,1.34,169956.0,1.34,1.34,1.34,1.34,169956.0
2019-12-11 13:25:00,1.34,1.34,1.34,1.34,70104.0,1.34,1.34,1.34,1.34,70104.0
2019-12-11 13:30:00,1.34,1.34,1.33,1.33,511104.0,1.34,1.34,1.33,1.33,511104.0
2019-12-11 13:35:00,1.33,1.33,1.32,1.33,549968.0,1.33,1.33,1.32,1.33,549968.0
2019-12-11 13:40:00,1.33,1.33,1.32,1.33,521620.0,1.33,1.33,1.32,1.33,521620.0
2019-12-11 13:45:00,1.33,1.35,1.33,1.34,643132.0,1.33,1.35,1.33,1.34,643132.0
2019-12-11 13:50:00,1.34,1.35,1.34,1.34,99576.0,1.34,1.35,1.34,1.34,99576.0
2019-12-11 13:55:00,1.34,1.34,1.34,1.34,269960.0,1.34,1.34,1.34,1.34,269960.0
2019-12-11 14:00:00,1.34,1.34,1.34,1.34,222236.0,1.34,1.34,1.34,1.34,222236.0
2019-12-11 14:05:00,1.34,1.34,1.34,1.34,221208.0,1.34,1.34,1.34,1.34,221208.0
2019-12-11 14:10:00,1.34,1.34,1.33,1.33,428352.0,1.34,1.34,1.33,1.33,428352.0
2019-12-11 14:15:00,1.33,1.34,1.33,1.34,198956.0,1.33,1.34,1.33,1.34,198956.0
2019-12-11 14:20:00,1.34,1.34,1.34,1.34,293680.0,1.34,1.34,1.34,1.34,293680.0
2019-12-11 14:25:00,1.34,1.34,1.33,1.33,271888.0,1.34,1.34,1.33,1.33,271888.0
2019-12-11 14:30:00,1.33,1.33,1.33,1.33,113672.0,1.33,1.33,1.33,1.33,113672.0
2019-12-11 14:35:00,1.33,1.33,1.33,1.33,368876.0,1.33,1.33,1.33,1.33,368876.0
2019-12-11 14:40:00,1.33,1.34,1.33,1.34,425564.0,1.33,1.34,1.33,1.34,425564.0
2019-12-11 14:45:00,1.34,1.34,1.33,1.34,391760.0,1.34,1.34,1.33,1.34,391760.0
2019-12-11 14:50:00,1.34,1.34,1.34,1.34,1103884.0,1.34,1.34,1.34,1.34,1103884.0
2019-12-11 14:55:00,1.34,1.36,1.34,1.34,632068.0,1.34,1.36,1.34,1.34,632068.0
2019-12-11 15:00:00,1.34,1.35,1.34,1.35,657748.0,1.34,1.35,1.34,1.35,657748.0
2019-12-11 15:05:00,1.34,1.36,1.34,1.35,493812.0,1.34,1.36,1.34,1.35,493812.0
2019-12-11 15:10:00,1.35,1.35,1.35,1.35,184032.0,1.35,1.35,1.35,1.35,184032.0
2019-12-11 15:15:00,1.35,1.36,1.35,1.36,460492.0,1.35,1.36,1.35,1.36,460492.0
2019-12-11 15:20:00,1.36,1.37,1.35,1.36,1292568.0,1.36,1.37,1.35,1.36,1292568.0
2019-12-11 15:25:00,1.36,1.36,1.36,1.36,583904.0,1.36,1.36,1.36,1.36,583904.0
2019-12-11 15:30:00,1.36,1.36,1.36,1.36,447684.0,1.36,1.36,1.36,1.36,447684.0
2019-12-11 15:35:00,1.36,1.39,1.36,1.38,1702844.0,1.36,1.39,1.36,1.38,1702844.0
2019-12-11 15:40:00,1.38,1.39,1.37,1.39,818668.0,1.38,1.39,1.37,1.39,818668.0
2019-12-11 15:45:00,1.39,1.39,1.38,1.39,635140.0,1.39,1.39,1.38,1.39,635140.0
2019-12-11 15:50:00,1.39,1.39,1.37,1.38,1123944.0,1.39,1.39,1.37,1.38,1123944.0
2019-12-11 15:55:00,1.37,1.39,1.36,1.38,2380560.0,1.37,1.39,1.36,1.38,2380560.0
2019-12-12 09:30:00,1.36,1.39,1.36,1.38,939992.0,1.36,1.39,1.36,1.38,939992.0
2019-12-12 09:35:00,1.38,1.39,1.37,1.39,573600.0,1.38,1.39,1.37,1.39,573600.0
2019-12-12 09:40:00,1.39,1.42,1.39,1.41,783340.0,1.39,1.42,1.39,1.41,783340.0
2019-12-12 09:45:00,1.42,1.43,1.4,1.4,926256.0,1.42,1.43,1.4,1.4,926256.0
2019-12-12 09:50:00,1.4,1.43,1.4,1.41,333568.0,1.4,1.43,1.4,1.41,333568.0
2019-12-12 09:55:00,1.42,1.42,1.41,1.41,181288.0,1.42,1.42,1.41,1.41,181288.0
2019-12-12 10:00:00,1.41,1.41,1.41,1.41,767328.0,1.41,1.41,1.41,1.41,767328.0
2019-12-12 10:05:00,1.41,1.41,1.4,1.41,337060.0,1.41,1.41,1.4,1.41,337060.0
2019-12-12 10:10:00,1.4,1.41,1.4,1.41,376560.0,1.4,1.41,1.4,1.41,376560.0
2019-12-12 10:15:00,1.41,1.41,1.4,1.41,562840.0,1.41,1.41,1.4,1.41,562840.0
2019-12-12 10:20:00,1.41,1.41,1.4,1.41,497804.0,1.41,1.41,1.4,1.41,497804.0
2019-12-12 10:25:00,1.41,1.41,1.4,1.41,82812.0,1.41,1.41,1.4,1.41,82812.0
2019-12-12 10:30:00,1.41,1.42,1.4,1.41,320892.0,1.41,1.42,1.4,1.41,320892.0
2019-12-12 10:35:00,1.42,1.42,1.41,1.41,66644.0,1.42,1.42,1.41,1.41,66644.0
2019-12-12 10:40:00,1.41,1.41,1.41,1.41,84848.0,1.41,1.41,1.41,1.41,84848.0
2019-12-12 10:45:00,1.41,1.41,1.4,1.41,158856.0,1.41,1.41,1.4,1.41,158856.0
2019-12-12 10:50:00,1.41,1.41,1.4,1.4,467872.0,1.41,1.41,1.4,1.4,467872.0
2019-12-12 10:55:00,1.4,1.4,1.4,1.4,293740.0,1.4,1.4,1.4,1.4,293740.0
2019-12-12 11:00:00,1.4,1.4,1.4,1.4,144212.0,1.4,1.4,1.4,1.4,144212.0
2019-12-12 11:05:00,1.4,1.4,1.39,1.4,455264.0,1.4,1.4,1.39,1.4,455264.0
2019-12-12 11:10:00,1.4,1.4,1.4,1.4,271192.0,1.4,1.4,1.4,1.4,271192.0
2019-12-12 11:15:00,1.4,1.41,1.4,1.41,275748.0,1.4,1.41,1.4,1.41,275748.0
2019-12-12 11:20:00,1.41,1.41,1.41,1.41,173536.0,1.41,1.41,1.41,1.41,173536.0
2019-12-12 11:25:00,1.41,1.41,1.41,1.41,115676.0,1.41,1.41,1.41,1.41,115676.0
2019-12-12 11:30:00,1.41,1.41,1.4,1.41,221932.0,1.41,1.41,1.4,1.41,221932.0
2019-12-12 11:35:00,1.41,1.41,1.41,1.41,194304.0,1.41,1.41,1.41,1.41,194304.0
2019-12-12 11:40:00,1.41,1.41,1.41,1.41,133836.0,1.41,1.41,1.41,1.41,133836.0
2019-12-12 11:45:00,1.41,1.42,1.41,1.41,1000476.0,1.41,1.42,1.41,1.41,1000476.0
2019-12-12 11:50:00,1.41,1.41,1.41,1.41,269236.0,1.41,1.41,1.41,1.41,269236.0
2019-12-12 11:55:00,1.41,1.41,1.4,1.4,66816.0,1.41,1.41,1.4,1.4,66816.0
2019-12-12 12:00:00,1.4,1.4,1.4,1.4,210928.0,1.4,1.4,1.4,1.4,210928.0
2019-12-12 12:05:00,1.4,1.41,1.4,1.41,144276.0,1.4,1.41,1.4,1.41,144276.0
2019-12-12 12:10:00,1.41,1.41,1.41,1.41,49600.0,1.41,1.41,1.41,1.41,49600.0
2019-12-12 12:15:00,1.41,1.41,1.41,1.41,75984.0,1.41,1.41,1.41,1.41,75984.0
2019-12-12 12:20:00,1.41,1.41,1.41,1.41,172760.0,1.41,1.41,1.41,1.41,172760.0
2019-12-12 12:25:00,1.41,1.41,1.41,1.41,347812.0,1.41,1.41,1.41,1.41,347812.0
2019-12-12 12:30:00,1.41,1.41,1.41,1.41,314120.0,1.41,1.41,1.41,1.41,314120.0
2019-12-12 12:35:00,1.41,1.41,1.41,1.41,84076.0,1.41,1.41,1.41,1.41,84076.0
2019-12-12 12:40:00,1.41,1.41,1.41,1.41,97760.0,1.41,1.41,1.41,1.41,97760.0
2019-12-12 12:45:00,1.41,1.41,1.41,1.41,130096.0,1.41,1.41,1.41,1.41,130096.0
2019-12-12 12:50:00,1.41,1.41,1.41,1.41,62444.0,1.41,1.41,1.41,1.41,62444.0
2019-12-12 12:55:00,1.41,1.41,1.41,1.41,152120.0,1.41,1.41,1.41,1.41,152120.0
2019-12-12 13:00:00,1.41,1.41,1.41,1.41,60408.0,1.41,1.41,1.41,1.41,60408.0
2019-12-12 13:05:00,1.41,1.41,1.4,1.4,620376.0,1.41,1.41,1.4,1.4,620376.0
2019-12-12 13:10:00,1.4,1.4,1.4,1.4,28560.0,1.4,1.4,1.4,1.4,28560.0
2019-12-12 13:15:00,1.4,1.4,1.4,1.4,363072.0,1.4,1.4,1.4,1.4,363072.0
2019-12-12 13:20:00,1.4,1.4,1.38,1.38,887896.0,1.4,1.4,1.38,1.38,887896.0
2019-12-12 13:25:00,1.38,1.39,1.38,1.39,539704.0,1.38,1.39,1.38,1.39,539704.0
2019-12-12 13:30:00,1.39,1.39,1.37,1.37,391236.0,1.39,1.39,1.37,1.37,391236.0
2019-12-12 13:35:00,1.37,1.38,1.36,1.36,292924.0,1.37,1.38,1.36,1.36,292924.0
2019-12-12 13:40:00,1.36,1.36,1.36,1.36,78064.0,1.36,1.36,1.36,1.36,78064.0
2019-12-12 13:45:00,1.36,1.36,1.36,1.36,201420.0,1.36,1.36,1.36,1.36,201420.0
2019-12-12 13:50:00,1.36,1.37,1.36,1.36,222648.0,1.36,1.37,1.36,1.36,222648.0
2019-12-12 13:55:00,1.36,1.37,1.36,1.36,171340.0,1.36,1.37,1.36,1.36,171340.0
2019-12-12 14:00:00,1.36,1.37,1.36,1.36,616292.0,1.36,1.37,1.36,1.36,616292.0
2019-12-12 14:05:00,1.36,1.36,1.35,1.36,365656.0,1.36,1.36,1.35,1.36,365656.0
2019-12-12 14:10:00,1.36,1.37,1.36,1.36,174660.0,1.36,1.37,1.36,1.36,174660.0
2019-12-12 14:15:00,1.36,1.36,1.36,1.36,71292.0,1.36,1.36,1.36,1.36,71292.0
2019-12-12 14:20:00,1.36,1.36,1.36,1.36,425632.0,1.36,1.36,1.36,1.36,425632.0
2019-12-12 14:25:00,1.36,1.36,1.36,1.36,155456.0,1.36,1.36,1.36,1.36,155456.0
2019-12-12 14:30:00,1.36,1.37,1.36,1.37,160292.0,1.36,1.37,1.36,1.37,160292.0
2019-12-12 14:35:00,1.37,1.37,1.36,1.37,211208.0,1.37,1.37,1.36,1.37,211208.0
2019-12-12 14:40:00,1.37,1.37,1.37,1.37,78592.0,1.37,1.37,1.37,1.37,78592.0
2019-12-12 14:45:00,1.37,1.38,1.37,1.38,327324.0,1.37,1.38,1.37,1.38,327324.0
2019-12-12 14:50:00,1.38,1.38,1.38,1.38,352500.0,1.38,1.38,1.38,1.38,352500.0
2019-12-12 14:55:00,1.38,1.38,1.38,1.38,121268.0,1.38,1.38,1.38,1.38,121268.0
2019-12-12 15:00:00,1.38,1.39,1.38,1.38,425736.0,1.38,1.39,1.38,1.38,425736.0
2019-12-12 15:05:00,1.39,1.39,1.38,1.38,134988.0,1.39,1.39,1.38,1.38,134988.0
2019-12-12 15:10:00,1.38,1.39,1.38,1.38,469984.0,1.38,1.39,1.38,1.38,469984.0
2019-12-12 15:15:00,1.38,1.39,1.38,1.39,440332.0,1.38,1.39,1.38,1.39,440332.0
2019-12-12 15:20:00,1.39,1.39,1.39,1.39,185764.0,1.39,1.39,1.39,1.39,185764.0
2019-12-12 15:25:00,1.39,1.39,1.39,1.39,95496.0,1.39,1.39,1.39,1.39,95496.0
2019-12-12 15:30:00,1.39,1.39,1.39,1.39,211944.0,1.39,1.39,1.39,1.39,211944.0
2019-12-12 15:35:00,1.39,1.39,1.39,1.39,376552.0,1.39,1.39,1.39,1.39,376552.0
2019-12-12 15:40:00,1.39,1.4,1.39,1.4,421080.0,1.39,1.4,1.39,1.4,421080.0
2019-12-12 15:45:00,1.4,1.4,1.39,1.4,785560.0,1.4,1.4,1.39,1.4,785560.0
2019-12-12 15:50:00,1.4,1.4,1.4,1.4,327904.0,1.4,1.4,1.4,1.4,327904.0
2019-12-12 15:55:00,1.4,1.4,1.39,1.4,647076.0,1.4,1.4,1.39,1.4,647076.0
2019-12-13 09:30:00,1.37,1.41,1.37,1.39,847604.0,1.37,1.41,1.37,1.39,847604.0
2019-12-13 09:35:00,1.39,1.39,1.36,1.37,319912.0,1.39,1.39,1.36,1.37,319912.0
2019-12-13 09:40:00,1.37,1.37,1.35,1.36,413664.0,1.37,1.37,1.35,1.36,413664.0
2019-12-13 09:45:00,1.36,1.36,1.34,1.35,319884.0,1.36,1.36,1.34,1.35,319884.0
2019-12-13 09:50:00,1.35,1.35,1.33,1.33,636012.0,1.35,1.35,1.33,1.33,636012.0
2019-12-13 09:55:00,1.33,1.34,1.32,1.32,548804.0,1.33,1.34,1.32,1.32,548804.0
2019-12-13 10:00:00,1.32,1.34,1.31,1.34,1641852.0,1.32,1.34,1.31,1.34,1641852.0
2019-12-13 10:05:00,1.34,1.36,1.33,1.35,527496.0,1.34,1.36,1.33,1.35,527496.0
2019-12-13 10:10:00,1.35,1.35,1.34,1.34,290700.0,1.35,1.35,1.34,1.34,290700.0
2019-12-13 10:15:00,1.34,1.35,1.34,1.35,229660.0,1.34,1.35,1.34,1.35,229660.0
2019-12-13 10:20:00,1.35,1.35,1.34,1.34,530484.0,1.35,1.35,1.34,1.34,530484.0
2019-12-13 10:25:00,1.34,1.35,1.34,1.34,110884.0,1.34,1.35,1.34,1.34,110884.0
2019-12-13 10:30:00,1.34,1.34,1.33,1.34,170192.0,1.34,1.34,1.33,1.34,170192.0
2019-12-13 10:35:00,1.34,1.34,1.32,1.32,273460.0,1.34,1.34,1.32,1.32,273460.0
2019-12-13 10:40:00,1.33,1.34,1.32,1.33,78148.0,1.33,1.34,1.32,1.33,78148.0
2019-12-13 10:45:00,1.33,1.33,1.32,1.32,188988.0,1.33,1.33,1.32,1.32,188988.0
2019-12-13 10:50:00,1.33,1.33,1.31,1.31,630224.0,1.33,1.33,1.31,1.31,630224.0
2019-12-13 10:55:00,1.31,1.32,1.31,1.31,315720.0,1.31,1.32,1.31,1.31,315720.0
2019-12-13 11:00:00,1.31,1.32,1.31,1.31,403800.0,1.31,1.32,1.31,1.31,403800.0
2019-12-13 11:05:00,1.31,1.33,1.31,1.32,472716.0,1.31,1.33,1.31,1.32,472716.0
2019-12-13 11:10:00,1.32,1.33,1.32,1.32,241992.0,1.32,1.33,1.32,1.32,241992.0
2019-12-13 11:15:00,1.32,1.32,1.31,1.32,164240.0,1.32,1.32,1.31,1.32,164240.0
2019-12-13 11:20:00,1.32,1.32,1.31,1.32,275012.0,1.32,1.32,1.31,1.32,275012.0
2019-12-13 11:25:00,1.32,1.32,1.32,1.32,181216.0,1.32,1.32,1.32,1.32,181216.0
2019-12-13 11:30:00,1.32,1.32,1.32,1.32,115188.0,1.32,1.32,1.32,1.32,115188.0
2019-12-13 11:35:00,1.32,1.33,1.32,1.32,246288.0,1.32,1.33,1.32,1.32,246288.0
2019-12-13 11:40:00,1.33,1.33,1.32,1.32,263732.0,1.33,1.33,1.32,1.32,263732.0
2019-12-13 11:45:00,1.32,1.32,1.31,1.31,181240.0,1.32,1.32,1.31,1.31,181240.0
2019-12-13 11:50:00,1.32,1.32,1.31,1.32,249308.0,1.32,1.32,1.31,1.32,249308.0
2019-12-13 11:55:00,1.32,1.32,1.32,1.32,170660.0,1.32,1.32,1.32,1.32,170660.0
2019-12-13 12:00:00,1.32,1.32,1.32,1.32,95428.0,1.32,1.32,1.32,1.32,95428.0
2019-12-13 12:05:00,1.32,1.32,1.32,1.32,145136.0,1.32,1.32,1.32,1.32,145136.0
2019-12-13 12:10:00,1.32,1.32,1.32,1.32,100304.0,1.32,1.32,1.32,1.32,100304.0
2019-12-13 12:15:00,1.32,1.32,1.32,1.32,115768.0,1.32,1.32,1.32,1.32,115768.0
2019-12-13 12:20:00,1.32,1.32,1.32,1.32,162160.0,1.32,1.32,1.32,1.32,162160.0
2019-12-13 12:25:00,1.32,1.32,1.31,1.31,40352.0,1.32,1.32,1.31,1.31,40352.0
2019-12-13 12:30:00,1.32,1.32,1.32,1.32,102276.0,1.32,1.32,1.32,1.32,102276.0
2019-12-13 12:35:00,1.32,1.32,1.32,1.32,119060.0,1.32,1.32,1.32,1.32,119060.0
2019-12-13 12:40:00,1.32,1.33,1.32,1.33,372420.0,1.32,1.33,1.32,1.33,372420.0
2019-12-13 12:45:00,1.33,1.33,1.32,1.33,171388.0,1.33,1.33,1.32,1.33,171388.0
2019-12-13 12:50:00,1.33,1.33,1.32,1.33,201984.0,1.33,1.33,1.32,1.33,201984.0
2019-12-13 12:55:00,1.33,1.33,1.32,1.33,225584.0,1.33,1.33,1.32,1.33,225584.0
2019-12-13 13:00:00,1.33,1.33,1.32,1.33,205072.0,1.33,1.33,1.32,1.33,205072.0
2019-12-13 13:05:00,1.33,1.34,1.33,1.33,175456.0,1.33,1.34,1.33,1.33,175456.0
2019-12-13 13:10:00,1.33,1.33,1.33,1.33,168728.0,1.33,1.33,1.33,1.33,168728.0
2019-12-13 13:15:00,1.33,1.34,1.33,1.33,153372.0,1.33,1.34,1.33,1.33,153372.0
2019-12-13 13:20:00,1.33,1.33,1.33,1.33,42520.0,1.33,1.33,1.33,1.33,42520.0
2019-12-13 13:25:00,1.33,1.33,1.33,1.33,100184.0,1.33,1.33,1.33,1.33,100184.0
2019-12-13 13:30:00,1.33,1.33,1.32,1.33,283332.0,1.33,1.33,1.32,1.33,283332.0
2019-12-13 13:35:00,1.32,1.33,1.32,1.33,86140.0,1.32,1.33,1.32,1.33,86140.0
2019-12-13 13:40:00,1.33,1.33,1.32,1.32,144736.0,1.33,1.33,1.32,1.32,144736.0
2019-12-13 13:45:00,1.32,1.33,1.32,1.33,108148.0,1.32,1.33,1.32,1.33,108148.0
2019-12-13 13:50:00,1.33,1.33,1.33,1.33,121416.0,1.33,1.33,1.33,1.33,121416.0
2019-12-13 13:55:00,1.33,1.34,1.33,1.33,98328.0,1.33,1.34,1.33,1.33,98328.0
2019-12-13 14:00:00,1.34,1.34,1.33,1.33,157284.0,1.34,1.34,1.33,1.33,157284.0
2019-12-13 14:05:00,1.33,1.33,1.33,1.33,38676.0,1.33,1.33,1.33,1.33,38676.0
2019-12-13 14:10:00,1.33,1.34,1.33,1.33,179716.0,1.33,1.34,1.33,1.33,179716.0
2019-12-13 14:15:00,1.33,1.34,1.33,1.33,229960.0,1.33,1.34,1.33,1.33,229960.0
2019-12-13 14:20:00,1.34,1.34,1.33,1.34,96628.0,1.34,1.34,1.33,1.34,96628.0
2019-12-13 14:25:00,1.34,1.34,1.33,1.34,167720.0,1.34,1.34,1.33,1.34,167720.0
2019-12-13 14:30:00,1.34,1.34,1.34,1.34,304656.0,1.34,1.34,1.34,1.34,304656.0
2019-12-13 14:35:00,1.34,1.35,1.34,1.34,166732.0,1.34,1.35,1.34,1.34,166732.0
2019-12-13 14:40:00,1.34,1.35,1.34,1.35,215536.0,1.34,1.35,1.34,1.35,215536.0
2019-12-13 14:45:00,1.35,1.36,1.35,1.35,304920.0,1.35,1.36,1.35,1.35,304920.0
2019-12-13 14:50:00,1.35,1.36,1.35,1.36,294440.0,1.35,1.36,1.35,1.36,294440.0
2019-12-13 14:55:00,1.36,1.37,1.36,1.37,307016.0,1.36,1.37,1.36,1.37,307016.0
2019-12-13 15:00:00,1.36,1.37,1.36,1.36,123708.0,1.36,1.37,1.36,1.36,123708.0
2019-12-13 15:05:00,1.36,1.36,1.36,1.36,148920.0,1.36,1.36,1.36,1.36,148920.0
2019-12-13 15:10:00,1.36,1.36,1.36,1.36,74184.0,1.36,1.36,1.36,1.36,74184.0
2019-12-13 15:15:00,1.36,1.36,1.36,1.36,112884.0,1.36,1.36,1.36,1.36,112884.0
2019-12-13 15:20:00,1.36,1.36,1.36,1.36,100620.0,1.36,1.36,1.36,1.36,100620.0
2019-12-13 15:25:00,1.36,1.36,1.36,1.36,104604.0,1.36,1.36,1.36,1.36,104604.0
2019-12-13 15:30:00,1.36,1.36,1.36,1.36,230992.0,1.36,1.36,1.36,1.36,230992.0
2019-12-13 15:35:00,1.36,1.36,1.36,1.36,237464.0,1.36,1.36,1.36,1.36,237464.0
2019-12-13 15:40:00,1.36,1.37,1.36,1.37,427412.0,1.36,1.37,1.36,1.37,427412.0
2019-12-13 15:45:00,1.37,1.37,1.36,1.36,522028.0,1.37,1.37,1.36,1.36,522028.0
2019-12-13 15:50:00,1.36,1.37,1.36,1.36,277584.0,1.36,1.37,1.36,1.36,277584.0
2019-12-13 15:55:00,1.36,1.37,1.36,1.36,863520.0,1.36,1.37,1.36,1.36,863520.0
2019-12-16 09:30:00,1.35,1.38,1.35,1.38,786420.0,1.35,1.38,1.35,1.38,786420.0
2019-12-16 09:35:00,1.38,1.38,1.37,1.38,323484.0,1.38,1.38,1.37,1.38,323484.0
2019-12-16 09:40:00,1.37,1.38,1.37,1.37,242876.0,1.37,1.38,1.37,1.37,242876.0
2019-12-16 09:45:00,1.37,1.38,1.37,1.38,163292.0,1.37,1.38,1.37,1.38,163292.0
2019-12-16 09:50:00,1.38,1.38,1.36,1.37,192224.0,1.38,1.38,1.36,1.37,192224.0
2019-12-16 09:55:00,1.37,1.37,1.35,1.36,285312.0,1.37,1.37,1.35,1.36,285312.0
2019-12-16 10:00:00,1.36,1.36,1.35,1.36,336944.0,1.36,1.36,1.35,1.36,336944.0
2019-12-16 10:05:00,1.36,1.37,1.35,1.37,136224.0,1.36,1.37,1.35,1.37,136224.0
2019-12-16 10:10:00,1.36,1.38,1.36,1.36,382092.0,1.36,1.38,1.36,1.36,382092.0
2019-12-16 10:15:00,1.36,1.37,1.36,1.36,193256.0,1.36,1.37,1.36,1.36,193256.0
2019-12-16 10:20:00,1.36,1.36,1.36,1.36,17664.0,1.36,1.36,1.36,1.36,17664.0
2019-12-16 10:25:00,1.36,1.36,1.36,1.36,81128.0,1.36,1.36,1.36,1.36,81128.0
2019-12-16 10:30:00,1.36,1.36,1.36,1.36,193620.0,1.36,1.36,1.36,1.36,193620.0
2019-12-16 10:35:00,1.36,1.36,1.36,1.36,100016.0,1.36,1.36,1.36,1.36,100016.0
2019-12-16 10:40:00,1.36,1.36,1.36,1.36,12800.0,1.36,1.36,1.36,1.36,12800.0
2019-12-16 10:45:00,1.36,1.36,1.36,1.36,62324.0,1.36,1.36,1.36,1.36,62324.0
2019-12-16 10:50:00,1.36,1.38,1.36,1.38,458588.0,1.36,1.38,1.36,1.38,458588.0
2019-12-16 10:55:00,1.38,1.38,1.37,1.37,178208.0,1.38,1.38,1.37,1.37,178208.0
2019-12-16 11:00:00,1.37,1.37,1.37,1.37,150104.0,1.37,1.37,1.37,1.37,150104.0
2019-12-16 11:05:00,1.37,1.37,1.37,1.37,107956.0,1.37,1.37,1.37,1.37,107956.0
2019-12-16 11:10:00,1.37,1.38,1.37,1.38,117052.0,1.37,1.38,1.37,1.38,117052.0
2019-12-16 11:15:00,1.38,1.38,1.37,1.38,77312.0,1.38,1.38,1.37,1.38,77312.0
2019-12-16 11:20:00,1.38,1.38,1.37,1.38,441856.0,1.38,1.38,1.37,1.38,441856.0
2019-12-16 11:25:00,1.38,1.38,1.37,1.38,46892.0,1.38,1.38,1.37,1.38,46892.0
2019-12-16 11:30:00,1.38,1.38,1.37,1.37,339628.0,1.38,1.38,1.37,1.37,339628.0
2019-12-16 11:35:00,1.38,1.38,1.37,1.38,54336.0,1.38,1.38,1.37,1.38,54336.0
2019-12-16 11:40:00,1.38,1.38,1.37,1.38,180316.0,1.38,1.38,1.37,1.38,180316.0
2019-12-16 11:45:00,1.38,1.38,1.37,1.37,325496.0,1.38,1.38,1.37,1.37,325496.0
2019-12-16 11:50:00,1.37,1.37,1.37,1.37,21240.0,1.37,1.37,1.37,1.37,21240.0
2019-12-16 11:55:00,1.37,1.37,1.37,1.37,193976.0,1.37,1.37,1.37,1.37,193976.0
2019-12-16 12:00:00,1.37,1.37,1.36,1.37,121432.0,1.37,1.37,1.36,1.37,121432.0
2019-12-16 12:05:00,1.36,1.37,1.36,1.36,343788.0,1.36,1.37,1.36,1.36,343788.0
2019-12-16 12:10:00,1.36,1.39,1.36,1.39,871064.0,1.36,1.39,1.36,1.39,871064.0
2019-12-16 12:15:00,1.39,1.39,1.38,1.39,223764.0,1.39,1.39,1.38,1.39,223764.0
2019-12-16 12:20:00,1.39,1.39,1.38,1.38,81748.0,1.39,1.39,1.38,1.38,81748.0
2019-12-16 12:25:00,1.38,1.38,1.38,1.38,34480.0,1.38,1.38,1.38,1.38,34480.0
2019-12-16 12:30:00,1.38,1.38,1.37,1.38,179468.0,1.38,1.38,1.37,1.38,179468.0
2019-12-16 12:35:00,1.38,1.39,1.38,1.39,74016.0,1.38,1.39,1.38,1.39,74016.0
2019-12-16 12:40:00,1.39,1.39,1.39,1.39,63904.0,1.39,1.39,1.39,1.39,63904.0
2019-12-16 12:45:00,1.39,1.39,1.38,1.38,264444.0,1.39,1.39,1.38,1.38,264444.0
2019-12-16 12:50:00,1.38,1.38,1.37,1.38,304424.0,1.38,1.38,1.37,1.38,304424.0
2019-12-16 12:55:00,1.38,1.38,1.38,1.38,50156.0,1.38,1.38,1.38,1.38,50156.0
2019-12-16 13:00:00,1.38,1.38,1.38,1.38,96936.0,1.38,1.38,1.38,1.38,96936.0
2019-12-16 13:05:00,1.38,1.38,1.38,1.38,57720.0,1.38,1.38,1.38,1.38,57720.0
2019-12-16 13:10:00,1.38,1.38,1.38,1.38,58632.0,1.38,1.38,1.38,1.38,58632.0
2019-12-16 13:15:00,1.38,1.39,1.38,1.39,85036.0,1.38,1.39,1.38,1.39,85036.0
2019-12-16 13:20:00,1.39,1.39,1.38,1.39,466768.0,1.39,1.39,1.38,1.39,466768.0
2019-12-16 13:25:00,1.39,1.4,1.39,1.4,420252.0,1.39,1.4,1.39,1.4,420252.0
2019-12-16 13:30:00,1.4,1.4,1.39,1.39,282208.0,1.4,1.4,1.39,1.39,282208.0
2019-12-16 13:35:00,1.39,1.39,1.39,1.39,28440.0,1.39,1.39,1.39,1.39,28440.0
2019-12-16 13:40:00,1.39,1.39,1.39,1.39,103088.0,1.39,1.39,1.39,1.39,103088.0
2019-12-16 13:45:00,1.39,1.39,1.39,1.39,13200.0,1.39,1.39,1.39,1.39,13200.0
2019-12-16 13:50:00,1.39,1.39,1.38,1.39,93604.0,1.39,1.39,1.38,1.39,93604.0
2019-12-16 13:55:00,1.39,1.39,1.38,1.38,105408.0,1.39,1.39,1.38,1.38,105408.0
2019-12-16 14:00:00,1.39,1.39,1.38,1.38,46548.0,1.39,1.39,1.38,1.38,46548.0
2019-12-16 14:05:00,1.38,1.38,1.38,1.38,58300.0,1.38,1.38,1.38,1.38,58300.0
2019-12-16 14:10:00,1.38,1.38,1.38,1.38,77908.0,1.38,1.38,1.38,1.38,77908.0
2019-12-16 14:15:00,1.38,1.38,1.38,1.38,81044.0,1.38,1.38,1.38,1.38,81044.0
2019-12-16 14:20:00,1.38,1.38,1.37,1.37,88800.0,1.38,1.38,1.37,1.37,88800.0
2019-12-16 14:25:00,1.37,1.37,1.37,1.37,45504.0,1.37,1.37,1.37,1.37,45504.0
2019-12-16 14:30:00,1.37,1.37,1.37,1.37,122788.0,1.37,1.37,1.37,1.37,122788.0
2019-12-16 14:35:00,1.37,1.37,1.37,1.37,113520.0,1.37,1.37,1.37,1.37,113520.0
2019-12-16 14:40:00,1.37,1.37,1.36,1.36,115468.0,1.37,1.37,1.36,1.36,115468.0
2019-12-16 14:45:00,1.36,1.37,1.36,1.36,210364.0,1.36,1.37,1.36,1.36,210364.0
2019-12-16 14:50:00,1.36,1.36,1.36,1.36,222948.0,1.36,1.36,1.36,1.36,222948.0
2019-12-16 14:55:00,1.36,1.37,1.36,1.36,255692.0,1.36,1.37,1.36,1.36,255692.0
2019-12-16 15:00:00,1.37,1.37,1.36,1.36,103368.0,1.37,1.37,1.36,1.36,103368.0
2019-12-16 15:05:00,1.37,1.38,1.36,1.38,331612.0,1.37,1.38,1.36,1.38,331612.0
2019-12-16 15:10:00,1.38,1.38,1.38,1.38,71584.0,1.38,1.38,1.38,1.38,71584.0
2019-12-16 15:15:00,1.38,1.38,1.37,1.38,324252.0,1.38,1.38,1.37,1.38,324252.0
2019-12-16 15:20:00,1.38,1.38,1.38,1.38,69732.0,1.38,1.38,1.38,1.38,69732.0
2019-12-16 15:25:00,1.38,1.38,1.38,1.38,266960.0,1.38,1.38,1.38,1.38,266960.0
2019-12-16 15:30:00,1.38,1.39,1.38,1.39,153692.0,1.38,1.39,1.38,1.39,153692.0
2019-12-16 15:35:00,1.39,1.39,1.38,1.39,164572.0,1.39,1.39,1.38,1.39,164572.0
2019-12-16 15:40:00,1.38,1.39,1.38,1.38,222424.0,1.38,1.39,1.38,1.38,222424.0
2019-12-16 15:45:00,1.38,1.38,1.38,1.38,469020.0,1.38,1.38,1.38,1.38,469020.0
2019-12-16 15:50:00,1.38,1.38,1.38,1.38,228524.0,1.38,1.38,1.38,1.38,228524.0
2019-12-16 15:55:00,1.38,1.38,1.38,1.38,1535472.0,1.38,1.38,1.38,1.38,1535472.0
2019-12-17 09:30:00,1.38,1.4,1.38,1.38,216668.0,1.38,1.4,1.38,1.38,216668.0
2019-12-17 09:35:00,1.38,1.39,1.37,1.39,87384.0,1.38,1.39,1.37,1.39,87384.0
2019-12-17 09:40:00,1.39,1.39,1.39,1.39,80836.0,1.39,1.39,1.39,1.39,80836.0
2019-12-17 09:45:00,1.39,1.41,1.39,1.41,300512.0,1.39,1.41,1.39,1.41,300512.0
2019-12-17 09:50:00,1.41,1.41,1.4,1.4,667716.0,1.41,1.41,1.4,1.4,667716.0
2019-12-17 09:55:00,1.4,1.41,1.4,1.4,170208.0,1.4,1.41,1.4,1.4,170208.0
2019-12-17 10:00:00,1.41,1.41,1.4,1.41,133384.0,1.41,1.41,1.4,1.41,133384.0
2019-12-17 10:05:00,1.4,1.43,1.4,1.43,347620.0,1.4,1.43,1.4,1.43,347620.0
2019-12-17 10:10:00,1.43,1.43,1.41,1.42,319056.0,1.43,1.43,1.41,1.42,319056.0
2019-12-17 10:15:00,1.42,1.42,1.41,1.41,300308.0,1.42,1.42,1.41,1.41,300308.0
2019-12-17 10:20:00,1.41,1.43,1.41,1.43,130072.0,1.41,1.43,1.41,1.43,130072.0
2019-12-17 10:25:00,1.43,1.44,1.42,1.42,432540.0,1.43,1.44,1.42,1.42,432540.0
2019-12-17 10:30:00,1.43,1.43,1.42,1.43,89028.0,1.43,1.43,1.42,1.43,89028.0
2019-12-17 10:35:00,1.43,1.44,1.43,1.44,170108.0,1.43,1.44,1.43,1.44,170108.0
2019-12-17 10:40:00,1.44,1.44,1.44,1.44,441776.0,1.44,1.44,1.44,1.44,441776.0
2019-12-17 10:45:00,1.44,1.44,1.43,1.43,168096.0,1.44,1.44,1.43,1.43,168096.0
2019-12-17 10:50:00,1.43,1.44,1.43,1.44,270388.0,1.43,1.44,1.43,1.44,270388.0
2019-12-17 10:55:00,1.44,1.44,1.44,1.44,262344.0,1.44,1.44,1.44,1.44,262344.0
2019-12-17 11:00:00,1.44,1.44,1.43,1.43,199156.0,1.44,1.44,1.43,1.43,199156.0
2019-12-17 11:05:00,1.43,1.44,1.43,1.44,60312.0,1.43,1.44,1.43,1.44,60312.0
2019-12-17 11:10:00,1.44,1.44,1.43,1.44,170632.0,1.44,1.44,1.43,1.44,170632.0
2019-12-17 11:15:00,1.44,1.44,1.44,1.44,88732.0,1.44,1.44,1.44,1.44,88732.0
2019-12-17 11:20:00,1.44,1.44,1.44,1.44,118184.0,1.44,1.44,1.44,1.44,118184.0
2019-12-17 11:25:00,1.44,1.45,1.44,1.45,293640.0,1.44,1.45,1.44,1.45,293640.0
2019-12-17 11:30:00,1.45,1.45,1.44,1.45,210848.0,1.45,1.45,1.44,1.45,210848.0
2019-12-17 11:35:00,1.45,1.45,1.44,1.45,153680.0,1.45,1.45,1.44,1.45,153680.0
2019-12-17 11:40:00,1.45,1.45,1.44,1.44,63248.0,1.45,1.45,1.44,1.44,63248.0
2019-12-17 11:45:00,1.44,1.44,1.44,1.44,59800.0,1.44,1.44,1.44,1.44,59800.0
2019-12-17 11:50:00,1.44,1.45,1.44,1.44,82940.0,1.44,1.45,1.44,1.44,82940.0
2019-12-17 11:55:00,1.44,1.45,1.44,1.45,73380.0,1.44,1.45,1.44,1.45,73380.0
2019-12-17 12:00:00,1.45,1.45,1.45,1.45,199240.0,1.45,1.45,1.45,1.45,199240.0
2019-12-17 12:05:00,1.45,1.46,1.45,1.46,128720.0,1.45,1.46,1.45,1.46,128720.0
2019-12-17 12:10:00,1.46,1.46,1.45,1.46,135884.0,1.46,1.46,1.45,1.46,135884.0
2019-12-17 12:15:00,1.46,1.46,1.45,1.46,39196.0,1.46,1.46,1.45,1.46,39196.0
2019-12-17 12:20:00,1.46,1.46,1.45,1.46,133792.0,1.46,1.46,1.45,1.46,133792.0
2019-12-17 12:25:00,1.46,1.46,1.45,1.46,99452.0,1.46,1.46,1.45,1.46,99452.0
2019-12-17 12:30:00,1.46,1.47,1.46,1.47,321452.0,1.46,1.47,1.46,1.47,321452.0
2019-12-17 12:35:00,1.47,1.47,1.47,1.47,67400.0,1.47,1.47,1.47,1.47,67400.0
2019-12-17 12:40:00,1.47,1.48,1.47,1.47,75496.0,1.47,1.48,1.47,1.47,75496.0
2019-12-17 12:45:00,1.47,1.48,1.47,1.47,197456.0,1.47,1.48,1.47,1.47,197456.0
2019-12-17 12:50:00,1.47,1.48,1.47,1.48,164584.0,1.47,1.48,1.47,1.48,164584.0
2019-12-17 12:55:00,1.48,1.49,1.48,1.49,208076.0,1.48,1.49,1.48,1.49,208076.0
2019-12-17 13:00:00,1.49,1.49,1.48,1.49,182672.0,1.49,1.49,1.48,1.49,182672.0
2019-12-17 13:05:00,1.49,1.49,1.49,1.49,122396.0,1.49,1.49,1.49,1.49,122396.0
2019-12-17 13:10:00,1.49,1.5,1.49,1.5,150792.0,1.49,1.5,1.49,1.5,150792.0
2019-12-17 13:15:00,1.5,1.5,1.49,1.5,143312.0,1.5,1.5,1.49,1.5,143312.0
2019-12-17 13:20:00,1.5,1.5,1.49,1.49,350300.0,1.5,1.5,1.49,1.49,350300.0
2019-12-17 13:25:00,1.49,1.5,1.49,1.49,143040.0,1.49,1.5,1.49,1.49,143040.0
2019-12-17 13:30:00,1.5,1.5,1.49,1.5,197348.0,1.5,1.5,1.49,1.5,197348.0
2019-12-17 13:35:00,1.5,1.5,1.49,1.49,139152.0,1.5,1.5,1.49,1.49,139152.0
2019-12-17 13:40:00,1.49,1.49,1.48,1.49,170548.0,1.49,1.49,1.48,1.49,170548.0
2019-12-17 13:45:00,1.48,1.49,1.48,1.48,266624.0,1.48,1.49,1.48,1.48,266624.0
2019-12-17 13:50:00,1.48,1.49,1.48,1.49,66144.0,1.48,1.49,1.48,1.49,66144.0
2019-12-17 13:55:00,1.49,1.49,1.49,1.49,142396.0,1.49,1.49,1.49,1.49,142396.0
2019-12-17 14:00:00,1.49,1.49,1.48,1.49,126576.0,1.49,1.49,1.48,1.49,126576.0
2019-12-17 14:05:00,1.49,1.49,1.48,1.48,239420.0,1.49,1.49,1.48,1.48,239420.0
2019-12-17 14:10:00,1.48,1.48,1.48,1.48,68968.0,1.48,1.48,1.48,1.48,68968.0
2019-12-17 14:15:00,1.48,1.49,1.48,1.49,67256.0,1.48,1.49,1.48,1.49,67256.0
2019-12-17 14:20:00,1.49,1.49,1.48,1.49,112948.0,1.49,1.49,1.48,1.49,112948.0
2019-12-17 14:25:00,1.49,1.49,1.49,1.49,60748.0,1.49,1.49,1.49,1.49,60748.0
2019-12-17 14:30:00,1.49,1.49,1.49,1.49,128048.0,1.49,1.49,1.49,1.49,128048.0
2019-12-17 14:35:00,1.49,1.49,1.48,1.49,185616.0,1.49,1.49,1.48,1.49,185616.0
2019-12-17 14:40:00,1.49,1.49,1.48,1.48,62424.0,1.49,1.49,1.48,1.48,62424.0
2019-12-17 14:45:00,1.48,1.48,1.48,1.48,139460.0,1.48,1.48,1.48,1.48,139460.0
2019-12-17 14:50:00,1.48,1.48,1.47,1.48,129576.0,1.48,1.48,1.47,1.48,129576.0
2019-12-17 14:55:00,1.48,1.48,1.48,1.48,53600.0,1.48,1.48,1.48,1.48,53600.0
2019-12-17 15:00:00,1.48,1.48,1.48,1.48,88936.0,1.48,1.48,1.48,1.48,88936.0
2019-12-17 15:05:00,1.48,1.48,1.48,1.48,191328.0,1.48,1.48,1.48,1.48,191328.0
2019-12-17 15:10:00,1.48,1.49,1.48,1.49,63400.0,1.48,1.49,1.48,1.49,63400.0
2019-12-17 15:15:00,1.49,1.49,1.48,1.48,117768.0,1.49,1.49,1.48,1.48,117768.0
2019-12-17 15:20:00,1.48,1.49,1.48,1.49,330968.0,1.48,1.49,1.48,1.49,330968.0
2019-12-17 15:25:00,1.49,1.49,1.49,1.49,95720.0,1.49,1.49,1.49,1.49,95720.0
2019-12-17 15:30:00,1.49,1.49,1.49,1.49,97160.0,1.49,1.49,1.49,1.49,97160.0
2019-12-17 15:35:00,1.49,1.49,1.49,1.49,203668.0,1.49,1.49,1.49,1.49,203668.0
2019-12-17 15:40:00,1.49,1.51,1.49,1.5,787208.0,1.49,1.51,1.49,1.5,787208.0
2019-12-17 15:45:00,1.5,1.51,1.5,1.51,360144.0,1.5,1.51,1.5,1.51,360144.0
2019-12-17 15:50:00,1.51,1.52,1.51,1.52,569800.0,1.51,1.52,1.51,1.52,569800.0
2019-12-17 15:55:00,1.52,1.52,1.51,1.52,931804.0,1.52,1.52,1.51,1.52,931804.0
2019-12-18 09:30:00,1.51,1.54,1.51,1.54,381692.0,1.51,1.54,1.51,1.54,381692.0
2019-12-18 09:35:00,1.54,1.56,1.54,1.56,392068.0,1.54,1.56,1.54,1.56,392068.0
2019-12-18 09:40:00,1.56,1.57,1.55,1.57,328984.0,1.56,1.57,1.55,1.57,328984.0
2019-12-18 09:45:00,1.57,1.57,1.55,1.55,291936.0,1.57,1.57,1.55,1.55,291936.0
2019-12-18 09:50:00,1.56,1.56,1.55,1.56,790000.0,1.56,1.56,1.55,1.56,790000.0
2019-12-18 09:55:00,1.56,1.56,1.52,1.54,317124.0,1.56,1.56,1.52,1.54,317124.0
2019-12-18 10:00:00,1.54,1.55,1.54,1.54,328768.0,1.54,1.55,1.54,1.54,328768.0
2019-12-18 10:05:00,1.54,1.54,1.52,1.53,326848.0,1.54,1.54,1.52,1.53,326848.0
2019-12-18 10:10:00,1.52,1.53,1.51,1.52,358452.0,1.52,1.53,1.51,1.52,358452.0
2019-12-18 10:15:00,1.53,1.53,1.51,1.52,536684.0,1.53,1.53,1.51,1.52,536684.0
2019-12-18 10:20:00,1.52,1.52,1.5,1.51,541288.0,1.52,1.52,1.5,1.51,541288.0
2019-12-18 10:25:00,1.51,1.51,1.49,1.49,357880.0,1.51,1.51,1.49,1.49,357880.0
2019-12-18 10:30:00,1.49,1.5,1.49,1.5,462196.0,1.49,1.5,1.49,1.5,462196.0
2019-12-18 10:35:00,1.5,1.5,1.49,1.49,390256.0,1.5,1.5,1.49,1.49,390256.0
2019-12-18 10:40:00,1.49,1.5,1.48,1.48,213648.0,1.49,1.5,1.48,1.48,213648.0
2019-12-18 10:45:00,1.48,1.5,1.48,1.5,123480.0,1.48,1.5,1.48,1.5,123480.0
2019-12-18 10:50:00,1.5,1.5,1.49,1.49,434576.0,1.5,1.5,1.49,1.49,434576.0
2019-12-18 10:55:00,1.49,1.49,1.49,1.49,144228.0,1.49,1.49,1.49,1.49,144228.0
2019-12-18 11:00:00,1.49,1.49,1.48,1.49,467624.0,1.49,1.49,1.48,1.49,467624.0
2019-12-18 11:05:00,1.49,1.51,1.49,1.5,202932.0,1.49,1.51,1.49,1.5,202932.0
2019-12-18 11:10:00,1.5,1.51,1.5,1.51,762960.0,1.5,1.51,1.5,1.51,762960.0
2019-12-18 11:15:00,1.51,1.51,1.5,1.51,81800.0,1.51,1.51,1.5,1.51,81800.0
2019-12-18 11:20:00,1.51,1.51,1.5,1.5,156620.0,1.51,1.51,1.5,1.5,156620.0
2019-12-18 11:25:00,1.5,1.5,1.49,1.5,123544.0,1.5,1.5,1.49,1.5,123544.0
2019-12-18 11:30:00,1.5,1.5,1.49,1.5,195324.0,1.5,1.5,1.49,1.5,195324.0
2019-12-18 11:35:00,1.5,1.5,1.5,1.5,93436.0,1.5,1.5,1.5,1.5,93436.0
2019-12-18 11:40:00,1.5,1.5,1.5,1.5,140460.0,1.5,1.5,1.5,1.5,140460.0
2019-12-18 11:45:00,1.5,1.51,1.5,1.51,106904.0,1.5,1.51,1.5,1.51,106904.0
2019-12-18 11:50:00,1.51,1.51,1.5,1.51,92252.0,1.51,1.51,1.5,1.51,92252.0
2019-12-18 11:55:00,1.51,1.51,1.51,1.51,158460.0,1.51,1.51,1.51,1.51,158460.0
2019-12-18 12:00:00,1.51,1.52,1.51,1.52,111420.0,1.51,1.52,1.51,1.52,111420.0
2019-12-18 12:05:00,1.52,1.52,1.51,1.52,156876.0,1.52,1.52,1.51,1.52,156876.0
2019-12-18 12:10:00,1.52,1.52,1.51,1.51,118984.0,1.52,1.52,1.51,1.51,118984.0
2019-12-18 12:15:00,1.52,1.52,1.51,1.52,260040.0,1.52,1.52,1.51,1.52,260040.0
2019-12-18 12:20:00,1.52,1.52,1.51,1.51,96432.0,1.52,1.52,1.51,1.51,96432.0
2019-12-18 12:25:00,1.52,1.52,1.51,1.51,36784.0,1.52,1.52,1.51,1.51,36784.0
2019-12-18 12:30:00,1.51,1.52,1.51,1.52,273988.0,1.51,1.52,1.51,1.52,273988.0
2019-12-18 12:35:00,1.52,1.52,1.51,1.52,94452.0,1.52,1.52,1.51,1.52,94452.0
2019-12-18 12:40:00,1.51,1.51,1.51,1.51,84356.0,1.51,1.51,1.51,1.51,84356.0
2019-12-18 12:45:00,1.51,1.51,1.51,1.51,31356.0,1.51,1.51,1.51,1.51,31356.0
2019-12-18 12:50:00,1.51,1.51,1.51,1.51,97864.0,1.51,1.51,1.51,1.51,97864.0
2019-12-18 12:55:00,1.51,1.51,1.51,1.51,40800.0,1.51,1.51,1.51,1.51,40800.0
2019-12-18 13:00:00,1.51,1.52,1.51,1.52,91760.0,1.51,1.52,1.51,1.52,91760.0
2019-12-18 13:05:00,1.52,1.52,1.51,1.51,66108.0,1.52,1.52,1.51,1.51,66108.0
2019-12-18 13:10:00,1.51,1.52,1.51,1.51,110236.0,1.51,1.52,1.51,1.51,110236.0
2019-12-18 13:15:00,1.51,1.52,1.51,1.52,78076.0,1.51,1.52,1.51,1.52,78076.0
2019-12-18 13:20:00,1.52,1.52,1.51,1.52,179884.0,1.52,1.52,1.51,1.52,179884.0
2019-12-18 13:25:00,1.51,1.52,1.51,1.51,19316.0,1.51,1.52,1.51,1.51,19316.0
2019-12-18 13:30:00,1.51,1.52,1.51,1.51,152792.0,1.51,1.52,1.51,1.51,152792.0
2019-12-18 13:35:00,1.51,1.52,1.51,1.52,51620.0,1.51,1.52,1.51,1.52,51620.0
2019-12-18 13:40:00,1.51,1.52,1.51,1.51,57264.0,1.51,1.52,1.51,1.51,57264.0
2019-12-18 13:45:00,1.52,1.52,1.51,1.51,14400.0,1.52,1.52,1.51,1.51,14400.0
2019-12-18 13:50:00,1.51,1.52,1.51,1.52,59944.0,1.51,1.52,1.51,1.52,59944.0
2019-12-18 13:55:00,1.52,1.52,1.51,1.51,154864.0,1.52,1.52,1.51,1.51,154864.0
2019-12-18 14:00:00,1.51,1.52,1.51,1.51,42288.0,1.51,1.52,1.51,1.51,42288.0
2019-12-18 14:05:00,1.51,1.52,1.51,1.51,39440.0,1.51,1.52,1.51,1.51,39440.0
2019-12-18 14:10:00,1.51,1.53,1.51,1.53,319192.0,1.51,1.53,1.51,1.53,319192.0
2019-12-18 14:15:00,1.53,1.54,1.53,1.54,192432.0,1.53,1.54,1.53,1.54,192432.0
2019-12-18 14:20:00,1.54,1.55,1.53,1.54,206612.0,1.54,1.55,1.53,1.54,206612.0
2019-12-18 14:25:00,1.55,1.55,1.54,1.55,234924.0,1.55,1.55,1.54,1.55,234924.0
2019-12-18 14:30:00,1.55,1.55,1.54,1.54,159212.0,1.55,1.55,1.54,1.54,159212.0
2019-12-18 14:35:00,1.54,1.55,1.54,1.55,57032.0,1.54,1.55,1.54,1.55,57032.0
2019-12-18 14:40:00,1.55,1.55,1.55,1.55,79828.0,1.55,1.55,1.55,1.55,79828.0
2019-12-18 14:45:00,1.55,1.56,1.55,1.55,252012.0,1.55,1.56,1.55,1.55,252012.0
2019-12-18 14:50:00,1.55,1.55,1.55,1.55,181296.0,1.55,1.55,1.55,1.55,181296.0
2019-12-18 14:55:00,1.55,1.55,1.55,1.55,86888.0,1.55,1.55,1.55,1.55,86888.0
2019-12-18 15:00:00,1.55,1.55,1.55,1.55,67608.0,1.55,1.55,1.55,1.55,67608.0
2019-12-18 15:05:00,1.55,1.55,1.54,1.55,90736.0,1.55,1.55,1.54,1.55,90736.0
2019-12-18 15:10:00,1.55,1.55,1.54,1.55,84728.0,1.55,1.55,1.54,1.55,84728.0
2019-12-18 15:15:00,1.55,1.55,1.55,1.55,108216.0,1.55,1.55,1.55,1.55,108216.0
2019-12-18 15:20:00,1.55,1.55,1.55,1.55,176384.0,1.55,1.55,1.55,1.55,176384.0
2019-12-18 15:25:00,1.55,1.55,1.55,1.55,538940.0,1.55,1.55,1.55,1.55,538940.0
2019-12-18 15:30:00,1.55,1.55,1.55,1.55,124420.0,1.55,1.55,1.55,1.55,124420.0
2019-12-18 15:35:00,1.55,1.55,1.55,1.55,229516.0,1.55,1.55,1.55,1.55,229516.0
2019-12-18 15:40:00,1.55,1.55,1.55,1.55,136100.0,1.55,1.55,1.55,1.55,136100.0
2019-12-18 15:45:00,1.55,1.55,1.55,1.55,158340.0,1.55,1.55,1.55,1.55,158340.0
2019-12-18 15:50:00,1.55,1.55,1.55,1.55,409196.0,1.55,1.55,1.55,1.55,409196.0
2019-12-18 15:55:00,1.55,1.55,1.54,1.55,833548.0,1.55,1.55,1.54,1.55,833548.0
2019-12-19 09:30:00,1.55,1.55,1.53,1.53,260720.0,1.55,1.55,1.53,1.53,260720.0
2019-12-19 09:35:00,1.53,1.55,1.53,1.55,116200.0,1.53,1.55,1.53,1.55,116200.0
2019-12-19 09:40:00,1.55,1.56,1.55,1.55,412232.0,1.55,1.56,1.55,1.55,412232.0
2019-12-19 09:45:00,1.55,1.56,1.54,1.54,122804.0,1.55,1.56,1.54,1.54,122804.0
2019-12-19 09:50:00,1.54,1.55,1.53,1.53,416508.0,1.54,1.55,1.53,1.53,416508.0
2019-12-19 09:55:00,1.53,1.54,1.53,1.54,116348.0,1.53,1.54,1.53,1.54,116348.0
2019-12-19 10:00:00,1.53,1.54,1.52,1.53,240596.0,1.53,1.54,1.52,1.53,240596.0
2019-12-19 10:05:00,1.53,1.53,1.51,1.52,243964.0,1.53,1.53,1.51,1.52,243964.0
2019-12-19 10:10:00,1.52,1.52,1.51,1.51,692460.0,1.52,1.52,1.51,1.51,692460.0
2019-12-19 10:15:00,1.51,1.53,1.51,1.53,183892.0,1.51,1.53,1.51,1.53,183892.0
2019-12-19 10:20:00,1.53,1.53,1.52,1.53,197760.0,1.53,1.53,1.52,1.53,197760.0
2019-12-19 10:25:00,1.53,1.54,1.52,1.53,488008.0,1.53,1.54,1.52,1.53,488008.0
2019-12-19 10:30:00,1.52,1.53,1.52,1.53,196104.0,1.52,1.53,1.52,1.53,196104.0
2019-12-19 10:35:00,1.53,1.53,1.52,1.52,93760.0,1.53,1.53,1.52,1.52,93760.0
2019-12-19 10:40:00,1.52,1.53,1.52,1.53,93712.0,1.52,1.53,1.52,1.53,93712.0
2019-12-19 10:45:00,1.53,1.54,1.53,1.53,119004.0,1.53,1.54,1.53,1.53,119004.0
2019-12-19 10:50:00,1.53,1.54,1.53,1.53,84784.0,1.53,1.54,1.53,1.53,84784.0
2019-12-19 10:55:00,1.53,1.54,1.53,1.53,65200.0,1.53,1.54,1.53,1.53,65200.0
2019-12-19 11:00:00,1.53,1.54,1.53,1.53,270516.0,1.53,1.54,1.53,1.53,270516.0
2019-12-19 11:05:00,1.53,1.53,1.52,1.52,136708.0,1.53,1.53,1.52,1.52,136708.0
2019-12-19 11:10:00,1.52,1.53,1.52,1.53,140336.0,1.52,1.53,1.52,1.53,140336.0
2019-12-19 11:15:00,1.53,1.53,1.52,1.52,142340.0,1.53,1.53,1.52,1.52,142340.0
2019-12-19 11:20:00,1.52,1.52,1.52,1.52,107140.0,1.52,1.52,1.52,1.52,107140.0
2019-12-19 11:25:00,1.52,1.52,1.51,1.52,300532.0,1.52,1.52,1.51,1.52,300532.0
2019-12-19 11:30:00,1.52,1.52,1.51,1.52,322368.0,1.52,1.52,1.51,1.52,322368.0
2019-12-19 11:35:00,1.52,1.52,1.51,1.52,138212.0,1.52,1.52,1.51,1.52,138212.0
2019-12-19 11:40:00,1.52,1.53,1.52,1.52,89208.0,1.52,1.53,1.52,1.52,89208.0
2019-12-19 11:45:00,1.52,1.52,1.52,1.52,90936.0,1.52,1.52,1.52,1.52,90936.0
2019-12-19 11:50:00,1.52,1.53,1.52,1.53,153980.0,1.52,1.53,1.52,1.53,153980.0
2019-12-19 11:55:00,1.53,1.53,1.52,1.53,151472.0,1.53,1.53,1.52,1.53,151472.0
2019-12-19 12:00:00,1.53,1.53,1.53,1.53,87200.0,1.53,1.53,1.53,1.53,87200.0
2019-12-19 12:05:00,1.53,1.53,1.52,1.53,154924.0,1.53,1.53,1.52,1.53,154924.0
2019-12-19 12:10:00,1.52,1.53,1.52,1.53,169484.0,1.52,1.53,1.52,1.53,169484.0
2019-12-19 12:15:00,1.53,1.53,1.53,1.53,106744.0,1.53,1.53,1.53,1.53,106744.0
2019-12-19 12:20:00,1.53,1.53,1.52,1.53,133352.0,1.53,1.53,1.52,1.53,133352.0
2019-12-19 12:25:00,1.53,1.53,1.53,1.53,23600.0,1.53,1.53,1.53,1.53,23600.0
2019-12-19 12:30:00,1.53,1.53,1.53,1.53,40856.0,1.53,1.53,1.53,1.53,40856.0
2019-12-19 12:35:00,1.53,1.53,1.53,1.53,59248.0,1.53,1.53,1.53,1.53,59248.0
2019-12-19 12:40:00,1.53,1.53,1.53,1.53,134724.0,1.53,1.53,1.53,1.53,134724.0
2019-12-19 12:45:00,1.53,1.53,1.53,1.53,167596.0,1.53,1.53,1.53,1.53,167596.0
2019-12-19 12:50:00,1.53,1.53,1.53,1.53,24108.0,1.53,1.53,1.53,1.53,24108.0
2019-12-19 12:55:00,1.53,1.53,1.53,1.53,123180.0,1.53,1.53,1.53,1.53,123180.0
2019-12-19 13:00:00,1.53,1.53,1.53,1.53,70092.0,1.53,1.53,1.53,1.53,70092.0
2019-12-19 13:05:00,1.53,1.53,1.53,1.53,37224.0,1.53,1.53,1.53,1.53,37224.0
2019-12-19 13:10:00,1.53,1.53,1.53,1.53,261044.0,1.53,1.53,1.53,1.53,261044.0
2019-12-19 13:15:00,1.53,1.53,1.53,1.53,39616.0,1.53,1.53,1.53,1.53,39616.0
2019-12-19 13:20:00,1.53,1.53,1.53,1.53,136144.0,1.53,1.53,1.53,1.53,136144.0
2019-12-19 13:25:00,1.53,1.53,1.53,1.53,380324.0,1.53,1.53,1.53,1.53,380324.0
2019-12-19 13:30:00,1.53,1.53,1.53,1.53,181728.0,1.53,1.53,1.53,1.53,181728.0
2019-12-19 13:35:00,1.53,1.53,1.53,1.53,67512.0,1.53,1.53,1.53,1.53,67512.0
2019-12-19 13:40:00,1.53,1.53,1.53,1.53,98212.0,1.53,1.53,1.53,1.53,98212.0
2019-12-19 13:45:00,1.53,1.53,1.53,1.53,124088.0,1.53,1.53,1.53,1.53,124088.0
2019-12-19 13:50:00,1.53,1.53,1.53,1.53,83732.0,1.53,1.53,1.53,1.53,83732.0
2019-12-19 13:55:00,1.53,1.53,1.53,1.53,265988.0,1.53,1.53,1.53,1.53,265988.0
2019-12-19 14:00:00,1.53,1.53,1.53,1.53,45600.0,1.53,1.53,1.53,1.53,45600.0
2019-12-19 14:05:00,1.53,1.53,1.53,1.53,220696.0,1.53,1.53,1.53,1.53,220696.0
2019-12-19 14:10:00,1.53,1.53,1.52,1.53,145752.0,1.53,1.53,1.52,1.53,145752.0
2019-12-19 14:15:00,1.53,1.53,1.53,1.53,126720.0,1.53,1.53,1.53,1.53,126720.0
2019-12-19 14:20:00,1.53,1.53,1.53,1.53,41432.0,1.53,1.53,1.53,1.53,41432.0
2019-12-19 14:25:00,1.53,1.53,1.53,1.53,76788.0,1.53,1.53,1.53,1.53,76788.0
2019-12-19 14:30:00,1.53,1.53,1.53,1.53,64432.0,1.53,1.53,1.53,1.53,64432.0
2019-12-19 14:35:00,1.53,1.54,1.53,1.54,494976.0,1.53,1.54,1.53,1.54,494976.0
2019-12-19 14:40:00,1.54,1.54,1.53,1.54,169976.0,1.54,1.54,1.53,1.54,169976.0
2019-12-19 14:45:00,1.54,1.55,1.53,1.55,848396.0,1.54,1.55,1.53,1.55,848396.0
2019-12-19 14:50:00,1.55,1.55,1.55,1.55,169952.0,1.55,1.55,1.55,1.55,169952.0
2019-12-19 14:55:00,1.55,1.55,1.54,1.54,160772.0,1.55,1.55,1.54,1.54,160772.0
2019-12-19 15:00:00,1.54,1.54,1.53,1.53,132504.0,1.54,1.54,1.53,1.53,132504.0
2019-12-19 15:05:00,1.53,1.54,1.53,1.54,68612.0,1.53,1.54,1.53,1.54,68612.0
2019-12-19 15:10:00,1.53,1.54,1.53,1.54,125852.0,1.53,1.54,1.53,1.54,125852.0
2019-12-19 15:15:00,1.54,1.54,1.54,1.54,55212.0,1.54,1.54,1.54,1.54,55212.0
2019-12-19 15:20:00,1.54,1.54,1.53,1.53,223240.0,1.54,1.54,1.53,1.53,223240.0
2019-12-19 15:25:00,1.53,1.53,1.53,1.53,100116.0,1.53,1.53,1.53,1.53,100116.0
2019-12-19 15:30:00,1.53,1.53,1.52,1.52,229172.0,1.53,1.53,1.52,1.52,229172.0
2019-12-19 15:35:00,1.52,1.53,1.51,1.51,1305640.0,1.52,1.53,1.51,1.51,1305640.0
2019-12-19 15:40:00,1.51,1.52,1.51,1.52,167824.0,1.51,1.52,1.51,1.52,167824.0
2019-12-19 15:45:00,1.52,1.53,1.52,1.53,493308.0,1.52,1.53,1.52,1.53,493308.0
2019-12-19 15:50:00,1.52,1.53,1.52,1.52,764720.0,1.52,1.53,1.52,1.52,764720.0
2019-12-19 15:55:00,1.52,1.52,1.51,1.52,672312.0,1.52,1.52,1.51,1.52,672312.0
2019-12-20 09:30:00,1.51,1.55,1.51,1.54,896368.0,1.51,1.55,1.51,1.54,896368.0
2019-12-20 09:35:00,1.54,1.54,1.53,1.54,158288.0,1.54,1.54,1.53,1.54,158288.0
2019-12-20 09:40:00,1.53,1.55,1.53,1.55,214236.0,1.53,1.55,1.53,1.55,214236.0
2019-12-20 09:45:00,1.55,1.55,1.55,1.55,304452.0,1.55,1.55,1.55,1.55,304452.0
2019-12-20 09:50:00,1.55,1.55,1.53,1.53,308552.0,1.55,1.55,1.53,1.53,308552.0
2019-12-20 09:55:00,1.53,1.53,1.52,1.52,111372.0,1.53,1.53,1.52,1.52,111372.0
2019-12-20 10:00:00,1.52,1.52,1.51,1.52,190652.0,1.52,1.52,1.51,1.52,190652.0
2019-12-20 10:05:00,1.52,1.53,1.51,1.53,115024.0,1.52,1.53,1.51,1.53,115024.0
2019-12-20 10:10:00,1.53,1.53,1.52,1.52,121412.0,1.53,1.53,1.52,1.52,121412.0
2019-12-20 10:15:00,1.52,1.52,1.52,1.52,95252.0,1.52,1.52,1.52,1.52,95252.0
2019-12-20 10:20:00,1.52,1.52,1.52,1.52,61456.0,1.52,1.52,1.52,1.52,61456.0
2019-12-20 10:25:00,1.52,1.52,1.51,1.52,162328.0,1.52,1.52,1.51,1.52,162328.0
2019-12-20 10:30:00,1.52,1.52,1.51,1.52,98072.0,1.52,1.52,1.51,1.52,98072.0
2019-12-20 10:35:00,1.51,1.52,1.51,1.52,36916.0,1.51,1.52,1.51,1.52,36916.0
2019-12-20 10:40:00,1.52,1.53,1.51,1.51,92544.0,1.52,1.53,1.51,1.51,92544.0
2019-12-20 10:45:00,1.51,1.51,1.51,1.51,145984.0,1.51,1.51,1.51,1.51,145984.0
2019-12-20 10:50:00,1.51,1.52,1.51,1.52,64392.0,1.51,1.52,1.51,1.52,64392.0
2019-12-20 10:55:00,1.51,1.52,1.51,1.51,38040.0,1.51,1.52,1.51,1.51,38040.0
2019-12-20 11:00:00,1.51,1.52,1.51,1.52,47336.0,1.51,1.52,1.51,1.52,47336.0
2019-12-20 11:05:00,1.52,1.52,1.52,1.52,100000.0,1.52,1.52,1.52,1.52,100000.0
2019-12-20 11:10:00,1.52,1.54,1.52,1.54,211296.0,1.52,1.54,1.52,1.54,211296.0
2019-12-20 11:15:00,1.54,1.54,1.53,1.54,244060.0,1.54,1.54,1.53,1.54,244060.0
2019-12-20 11:20:00,1.54,1.54,1.54,1.54,63644.0,1.54,1.54,1.54,1.54,63644.0
2019-12-20 11:25:00,1.54,1.55,1.54,1.54,139568.0,1.54,1.55,1.54,1.54,139568.0
2019-12-20 11:30:00,1.55,1.55,1.53,1.53,235660.0,1.55,1.55,1.53,1.53,235660.0
2019-12-20 11:35:00,1.53,1.53,1.53,1.53,132772.0,1.53,1.53,1.53,1.53,132772.0
2019-12-20 11:40:00,1.53,1.53,1.52,1.53,44000.0,1.53,1.53,1.52,1.53,44000.0
2019-12-20 11:45:00,1.53,1.53,1.52,1.52,64140.0,1.53,1.53,1.52,1.52,64140.0
2019-12-20 11:50:00,1.52,1.53,1.51,1.52,89580.0,1.52,1.53,1.51,1.52,89580.0
2019-12-20 11:55:00,1.52,1.52,1.51,1.52,120548.0,1.52,1.52,1.51,1.52,120548.0
2019-12-20 12:00:00,1.52,1.53,1.51,1.52,375360.0,1.52,1.53,1.51,1.52,375360.0
2019-12-20 12:05:00,1.52,1.52,1.51,1.52,275512.0,1.52,1.52,1.51,1.52,275512.0
2019-12-20 12:10:00,1.52,1.52,1.51,1.52,203044.0,1.52,1.52,1.51,1.52,203044.0
2019-12-20 12:15:00,1.52,1.53,1.52,1.52,156568.0,1.52,1.53,1.52,1.52,156568.0
2019-12-20 12:20:00,1.53,1.53,1.52,1.52,161060.0,1.53,1.53,1.52,1.52,161060.0
2019-12-20 12:25:00,1.52,1.53,1.52,1.52,54700.0,1.52,1.53,1.52,1.52,54700.0
2019-12-20 12:30:00,1.53,1.53,1.52,1.52,56596.0,1.53,1.53,1.52,1.52,56596.0
2019-12-20 12:35:00,1.52,1.53,1.52,1.52,63832.0,1.52,1.53,1.52,1.52,63832.0
2019-12-20 12:40:00,1.52,1.52,1.52,1.52,51584.0,1.52,1.52,1.52,1.52,51584.0
2019-12-20 12:45:00,1.52,1.53,1.52,1.53,122924.0,1.52,1.53,1.52,1.53,122924.0
2019-12-20 12:50:00,1.53,1.53,1.52,1.52,62448.0,1.53,1.53,1.52,1.52,62448.0
2019-12-20 12:55:00,1.52,1.52,1.52,1.52,38192.0,1.52,1.52,1.52,1.52,38192.0
2019-12-20 13:00:00,1.52,1.52,1.52,1.52,141996.0,1.52,1.52,1.52,1.52,141996.0
2019-12-20 13:05:00,1.52,1.52,1.52,1.52,121864.0,1.52,1.52,1.52,1.52,121864.0
2019-12-20 13:10:00,1.52,1.52,1.52,1.52,72484.0,1.52,1.52,1.52,1.52,72484.0
2019-12-20 13:15:00,1.52,1.52,1.51,1.52,130468.0,1.52,1.52,1.51,1.52,130468.0
2019-12-20 13:20:00,1.51,1.52,1.51,1.52,93760.0,1.51,1.52,1.51,1.52,93760.0
2019-12-20 13:25:00,1.52,1.52,1.52,1.52,77780.0,1.52,1.52,1.52,1.52,77780.0
2019-12-20 13:30:00,1.52,1.52,1.52,1.52,43116.0,1.52,1.52,1.52,1.52,43116.0
2019-12-20 13:35:00,1.52,1.52,1.52,1.52,65248.0,1.52,1.52,1.52,1.52,65248.0
2019-12-20 13:40:00,1.52,1.52,1.52,1.52,112820.0,1.52,1.52,1.52,1.52,112820.0
2019-12-20 13:45:00,1.52,1.52,1.52,1.52,54252.0,1.52,1.52,1.52,1.52,54252.0
2019-12-20 13:50:00,1.52,1.52,1.52,1.52,85820.0,1.52,1.52,1.52,1.52,85820.0
2019-12-20 13:55:00,1.52,1.52,1.52,1.52,47436.0,1.52,1.52,1.52,1.52,47436.0
2019-12-20 14:00:00,1.52,1.52,1.52,1.52,215756.0,1.52,1.52,1.52,1.52,215756.0
2019-12-20 14:05:00,1.52,1.52,1.52,1.52,49584.0,1.52,1.52,1.52,1.52,49584.0
2019-12-20 14:10:00,1.52,1.52,1.52,1.52,92676.0,1.52,1.52,1.52,1.52,92676.0
2019-12-20 14:15:00,1.52,1.52,1.52,1.52,73560.0,1.52,1.52,1.52,1.52,73560.0
2019-12-20 14:20:00,1.52,1.52,1.52,1.52,401712.0,1.52,1.52,1.52,1.52,401712.0
2019-12-20 14:25:00,1.52,1.52,1.52,1.52,42176.0,1.52,1.52,1.52,1.52,42176.0
2019-12-20 14:30:00,1.52,1.52,1.52,1.52,175912.0,1.52,1.52,1.52,1.52,175912.0
2019-12-20 14:35:00,1.52,1.52,1.51,1.52,139556.0,1.52,1.52,1.51,1.52,139556.0
2019-12-20 14:40:00,1.52,1.52,1.52,1.52,70484.0,1.52,1.52,1.52,1.52,70484.0
2019-12-20 14:45:00,1.52,1.52,1.52,1.52,79960.0,1.52,1.52,1.52,1.52,79960.0
2019-12-20 14:50:00,1.52,1.52,1.52,1.52,46800.0,1.52,1.52,1.52,1.52,46800.0
2019-12-20 14:55:00,1.52,1.52,1.52,1.52,82764.0,1.52,1.52,1.52,1.52,82764.0
2019-12-20 15:00:00,1.52,1.52,1.51,1.52,143724.0,1.52,1.52,1.51,1.52,143724.0
2019-12-20 15:05:00,1.52,1.52,1.51,1.51,63640.0,1.52,1.52,1.51,1.51,63640.0
2019-12-20 15:10:00,1.51,1.52,1.51,1.52,116388.0,1.51,1.52,1.51,1.52,116388.0
2019-12-20 15:15:00,1.52,1.52,1.51,1.51,435296.0,1.52,1.52,1.51,1.51,435296.0
2019-12-20 15:20:00,1.51,1.51,1.51,1.51,96880.0,1.51,1.51,1.51,1.51,96880.0
2019-12-20 15:25:00,1.51,1.51,1.51,1.51,99948.0,1.51,1.51,1.51,1.51,99948.0
2019-12-20 15:30:00,1.51,1.51,1.51,1.51,142852.0,1.51,1.51,1.51,1.51,142852.0
2019-12-20 15:35:00,1.51,1.51,1.51,1.51,368828.0,1.51,1.51,1.51,1.51,368828.0
2019-12-20 15:40:00,1.51,1.51,1.5,1.5,425264.0,1.51,1.51,1.5,1.5,425264.0
2019-12-20 15:45:00,1.5,1.5,1.5,1.5,594160.0,1.5,1.5,1.5,1.5,594160.0
2019-12-20 15:50:00,1.5,1.5,1.49,1.49,513940.0,1.5,1.5,1.49,1.49,513940.0
2019-12-20 15:55:00,1.49,1.5,1.49,1.5,1278176.0,1.49,1.5,1.49,1.5,1278176.0
2019-12-23 09:30:00,1.51,1.52,1.49,1.51,757636.0,1.51,1.52,1.49,1.51,757636.0
2019-12-23 09:35:00,1.51,1.51,1.49,1.49,355592.0,1.51,1.51,1.49,1.49,355592.0
2019-12-23 09:40:00,1.49,1.49,1.46,1.46,708904.0,1.49,1.49,1.46,1.46,708904.0
2019-12-23 09:45:00,1.46,1.48,1.46,1.47,767800.0,1.46,1.48,1.46,1.47,767800.0
2019-12-23 09:50:00,1.47,1.48,1.46,1.48,319876.0,1.47,1.48,1.46,1.48,319876.0
2019-12-23 09:55:00,1.48,1.49,1.47,1.48,177716.0,1.48,1.49,1.47,1.48,177716.0
2019-12-23 10:00:00,1.48,1.48,1.46,1.46,453592.0,1.48,1.48,1.46,1.46,453592.0
2019-12-23 10:05:00,1.46,1.46,1.44,1.46,491184.0,1.46,1.46,1.44,1.46,491184.0
2019-12-23 10:10:00,1.45,1.46,1.45,1.46,187284.0,1.45,1.46,1.45,1.46,187284.0
2019-12-23 10:15:00,1.46,1.47,1.45,1.45,233400.0,1.46,1.47,1.45,1.45,233400.0
2019-12-23 10:20:00,1.45,1.45,1.44,1.45,578032.0,1.45,1.45,1.44,1.45,578032.0
2019-12-23 10:25:00,1.45,1.45,1.44,1.44,213020.0,1.45,1.45,1.44,1.44,213020.0
2019-12-23 10:30:00,1.44,1.44,1.43,1.44,390948.0,1.44,1.44,1.43,1.44,390948.0
2019-12-23 10:35:00,1.44,1.44,1.43,1.44,186696.0,1.44,1.44,1.43,1.44,186696.0
2019-12-23 10:40:00,1.44,1.45,1.43,1.45,555924.0,1.44,1.45,1.43,1.45,555924.0
2019-12-23 10:45:00,1.45,1.46,1.44,1.46,543008.0,1.45,1.46,1.44,1.46,543008.0
2019-12-23 10:50:00,1.46,1.46,1.45,1.45,231400.0,1.46,1.46,1.45,1.45,231400.0
2019-12-23 10:55:00,1.45,1.46,1.45,1.46,436928.0,1.45,1.46,1.45,1.46,436928.0
2019-12-23 11:00:00,1.46,1.46,1.45,1.45,349960.0,1.46,1.46,1.45,1.45,349960.0
2019-12-23 11:05:00,1.45,1.46,1.45,1.45,78784.0,1.45,1.46,1.45,1.45,78784.0
2019-12-23 11:10:00,1.45,1.46,1.45,1.46,372528.0,1.45,1.46,1.45,1.46,372528.0
2019-12-23 11:15:00,1.46,1.47,1.46,1.46,357780.0,1.46,1.47,1.46,1.46,357780.0
2019-12-23 11:20:00,1.46,1.47,1.46,1.47,175716.0,1.46,1.47,1.46,1.47,175716.0
2019-12-23 11:25:00,1.47,1.47,1.47,1.47,65948.0,1.47,1.47,1.47,1.47,65948.0
2019-12-23 11:30:00,1.47,1.47,1.47,1.47,22800.0,1.47,1.47,1.47,1.47,22800.0
2019-12-23 11:35:00,1.47,1.47,1.47,1.47,233408.0,1.47,1.47,1.47,1.47,233408.0
2019-12-23 11:40:00,1.47,1.47,1.46,1.46,420576.0,1.47,1.47,1.46,1.46,420576.0
2019-12-23 11:45:00,1.46,1.47,1.45,1.45,198156.0,1.46,1.47,1.45,1.45,198156.0
2019-12-23 11:50:00,1.45,1.46,1.44,1.45,432072.0,1.45,1.46,1.44,1.45,432072.0
2019-12-23 11:55:00,1.44,1.45,1.44,1.44,298148.0,1.44,1.45,1.44,1.44,298148.0
2019-12-23 12:00:00,1.44,1.45,1.44,1.45,254300.0,1.44,1.45,1.44,1.45,254300.0
2019-12-23 12:05:00,1.45,1.45,1.43,1.44,389768.0,1.45,1.45,1.43,1.44,389768.0
2019-12-23 12:10:00,1.44,1.44,1.42,1.43,862356.0,1.44,1.44,1.42,1.43,862356.0
2019-12-23 12:15:00,1.43,1.44,1.42,1.44,207036.0,1.43,1.44,1.42,1.44,207036.0
2019-12-23 12:20:00,1.44,1.44,1.43,1.44,118916.0,1.44,1.44,1.43,1.44,118916.0
2019-12-23 12:25:00,1.44,1.44,1.42,1.42,250920.0,1.44,1.44,1.42,1.42,250920.0
2019-12-23 12:30:00,1.43,1.43,1.42,1.43,119296.0,1.43,1.43,1.42,1.43,119296.0
2019-12-23 12:35:00,1.42,1.43,1.42,1.43,147468.0,1.42,1.43,1.42,1.43,147468.0
2019-12-23 12:40:00,1.43,1.43,1.42,1.42,169688.0,1.43,1.43,1.42,1.42,169688.0
2019-12-23 12:45:00,1.42,1.43,1.42,1.43,114204.0,1.42,1.43,1.42,1.43,114204.0
2019-12-23 12:50:00,1.42,1.43,1.42,1.42,147660.0,1.42,1.43,1.42,1.42,147660.0
2019-12-23 12:55:00,1.42,1.42,1.42,1.42,118496.0,1.42,1.42,1.42,1.42,118496.0
2019-12-23 13:00:00,1.42,1.42,1.42,1.42,139992.0,1.42,1.42,1.42,1.42,139992.0
2019-12-23 13:05:00,1.42,1.42,1.42,1.42,64820.0,1.42,1.42,1.42,1.42,64820.0
2019-12-23 13:10:00,1.42,1.42,1.41,1.41,560240.0,1.42,1.42,1.41,1.41,560240.0
2019-12-23 13:15:00,1.41,1.42,1.41,1.42,68780.0,1.41,1.42,1.41,1.42,68780.0
2019-12-23 13:20:00,1.41,1.42,1.41,1.42,135328.0,1.41,1.42,1.41,1.42,135328.0
2019-12-23 13:25:00,1.42,1.43,1.42,1.43,213136.0,1.42,1.43,1.42,1.43,213136.0
2019-12-23 13:30:00,1.43,1.43,1.42,1.42,299052.0,1.43,1.43,1.42,1.42,299052.0
2019-12-23 13:35:00,1.42,1.42,1.42,1.42,86824.0,1.42,1.42,1.42,1.42,86824.0
2019-12-23 13:40:00,1.42,1.42,1.41,1.41,232344.0,1.42,1.42,1.41,1.41,232344.0
2019-12-23 13:45:00,1.42,1.42,1.41,1.42,372008.0,1.42,1.42,1.41,1.42,372008.0
2019-12-23 13:50:00,1.42,1.42,1.4,1.41,367148.0,1.42,1.42,1.4,1.41,367148.0
2019-12-23 13:55:00,1.41,1.41,1.4,1.4,267784.0,1.41,1.41,1.4,1.4,267784.0
2019-12-23 14:00:00,1.4,1.41,1.4,1.41,218040.0,1.4,1.41,1.4,1.41,218040.0
2019-12-23 14:05:00,1.41,1.41,1.4,1.4,156120.0,1.41,1.41,1.4,1.4,156120.0
2019-12-23 14:10:00,1.4,1.4,1.39,1.39,541076.0,1.4,1.4,1.39,1.39,541076.0
2019-12-23 14:15:00,1.39,1.41,1.39,1.4,485500.0,1.39,1.41,1.39,1.4,485500.0
2019-12-23 14:20:00,1.4,1.41,1.39,1.41,294112.0,1.4,1.41,1.39,1.41,294112.0
2019-12-23 14:25:00,1.41,1.41,1.4,1.4,156088.0,1.41,1.41,1.4,1.4,156088.0
2019-12-23 14:30:00,1.4,1.41,1.4,1.41,359604.0,1.4,1.41,1.4,1.41,359604.0
2019-12-23 14:35:00,1.41,1.41,1.4,1.41,131936.0,1.41,1.41,1.4,1.41,131936.0
2019-12-23 14:40:00,1.41,1.41,1.41,1.41,77048.0,1.41,1.41,1.41,1.41,77048.0
2019-12-23 14:45:00,1.41,1.41,1.41,1.41,51092.0,1.41,1.41,1.41,1.41,51092.0
2019-12-23 14:50:00,1.41,1.42,1.41,1.42,313960.0,1.41,1.42,1.41,1.42,313960.0
2019-12-23 14:55:00,1.42,1.42,1.41,1.41,224700.0,1.42,1.42,1.41,1.41,224700.0
2019-12-23 15:00:00,1.41,1.41,1.41,1.41,158012.0,1.41,1.41,1.41,1.41,158012.0
2019-12-23 15:05:00,1.41,1.41,1.41,1.41,125372.0,1.41,1.41,1.41,1.41,125372.0
2019-12-23 15:10:00,1.41,1.41,1.41,1.41,252728.0,1.41,1.41,1.41,1.41,252728.0
2019-12-23 15:15:00,1.41,1.41,1.41,1.41,166688.0,1.41,1.41,1.41,1.41,166688.0
2019-12-23 15:20:00,1.41,1.41,1.41,1.41,108868.0,1.41,1.41,1.41,1.41,108868.0
2019-12-23 15:25:00,1.41,1.41,1.41,1.41,119448.0,1.41,1.41,1.41,1.41,119448.0
2019-12-23 15:30:00,1.41,1.41,1.4,1.41,737064.0,1.41,1.41,1.4,1.41,737064.0
2019-12-23 15:35:00,1.41,1.42,1.41,1.41,488764.0,1.41,1.42,1.41,1.41,488764.0
2019-12-23 15:40:00,1.41,1.41,1.41,1.41,157232.0,1.41,1.41,1.41,1.41,157232.0
2019-12-23 15:45:00,1.41,1.41,1.41,1.41,285124.0,1.41,1.41,1.41,1.41,285124.0
2019-12-23 15:50:00,1.41,1.41,1.41,1.41,561172.0,1.41,1.41,1.41,1.41,561172.0
2019-12-23 15:55:00,1.41,1.41,1.4,1.41,827316.0,1.41,1.41,1.4,1.41,827316.0
2019-12-24 09:30:00,1.41,1.41,1.4,1.41,415348.0,1.41,1.41,1.4,1.41,415348.0
2019-12-24 09:35:00,1.41,1.42,1.41,1.41,184988.0,1.41,1.42,1.41,1.41,184988.0
2019-12-24 09:40:00,1.41,1.41,1.4,1.4,207508.0,1.41,1.41,1.4,1.4,207508.0
2019-12-24 09:45:00,1.41,1.41,1.39,1.39,559840.0,1.41,1.41,1.39,1.39,559840.0
2019-12-24 09:50:00,1.39,1.4,1.39,1.39,118812.0,1.39,1.4,1.39,1.39,118812.0
2019-12-24 09:55:00,1.39,1.4,1.39,1.4,210636.0,1.39,1.4,1.39,1.4,210636.0
2019-12-24 10:00:00,1.4,1.41,1.4,1.41,231244.0,1.4,1.41,1.4,1.41,231244.0
2019-12-24 10:05:00,1.41,1.41,1.4,1.4,163784.0,1.41,1.41,1.4,1.4,163784.0
2019-12-24 10:10:00,1.4,1.41,1.4,1.41,142048.0,1.4,1.41,1.4,1.41,142048.0
2019-12-24 10:15:00,1.41,1.41,1.4,1.41,119060.0,1.41,1.41,1.4,1.41,119060.0
2019-12-24 10:20:00,1.41,1.41,1.41,1.41,66580.0,1.41,1.41,1.41,1.41,66580.0
2019-12-24 10:25:00,1.41,1.41,1.4,1.4,139300.0,1.41,1.41,1.4,1.4,139300.0
2019-12-24 10:30:00,1.41,1.41,1.39,1.4,435360.0,1.41,1.41,1.39,1.4,435360.0
2019-12-24 10:35:00,1.4,1.41,1.4,1.4,186948.0,1.4,1.41,1.4,1.4,186948.0
2019-12-24 10:40:00,1.4,1.4,1.39,1.4,303528.0,1.4,1.4,1.39,1.4,303528.0
2019-12-24 10:45:00,1.4,1.4,1.4,1.4,215324.0,1.4,1.4,1.4,1.4,215324.0
2019-12-24 10:50:00,1.4,1.41,1.39,1.39,560176.0,1.4,1.41,1.39,1.39,560176.0
2019-12-24 10:55:00,1.39,1.4,1.39,1.39,303988.0,1.39,1.4,1.39,1.39,303988.0
2019-12-24 11:00:00,1.39,1.39,1.38,1.39,490408.0,1.39,1.39,1.38,1.39,490408.0
2019-12-24 11:05:00,1.39,1.39,1.38,1.39,368288.0,1.39,1.39,1.38,1.39,368288.0
2019-12-24 11:10:00,1.39,1.4,1.39,1.39,372796.0,1.39,1.4,1.39,1.39,372796.0
2019-12-24 11:15:00,1.39,1.4,1.39,1.39,172420.0,1.39,1.4,1.39,1.39,172420.0
2019-12-24 11:20:00,1.39,1.4,1.38,1.39,693044.0,1.39,1.4,1.38,1.39,693044.0
2019-12-24 11:25:00,1.39,1.39,1.38,1.39,337460.0,1.39,1.39,1.38,1.39,337460.0
2019-12-24 11:30:00,1.39,1.39,1.39,1.39,65684.0,1.39,1.39,1.39,1.39,65684.0
2019-12-24 11:35:00,1.39,1.39,1.39,1.39,108640.0,1.39,1.39,1.39,1.39,108640.0
2019-12-24 11:40:00,1.39,1.39,1.39,1.39,83296.0,1.39,1.39,1.39,1.39,83296.0
2019-12-24 11:45:00,1.39,1.39,1.38,1.38,377256.0,1.39,1.39,1.38,1.38,377256.0
2019-12-24 11:50:00,1.38,1.38,1.37,1.38,448912.0,1.38,1.38,1.37,1.38,448912.0
2019-12-24 11:55:00,1.38,1.38,1.38,1.38,187496.0,1.38,1.38,1.38,1.38,187496.0
2019-12-24 12:00:00,1.38,1.39,1.38,1.38,254224.0,1.38,1.39,1.38,1.38,254224.0
2019-12-24 12:05:00,1.39,1.39,1.38,1.39,226408.0,1.39,1.39,1.38,1.39,226408.0
2019-12-24 12:10:00,1.39,1.39,1.38,1.38,249676.0,1.39,1.39,1.38,1.38,249676.0
2019-12-24 12:15:00,1.38,1.38,1.38,1.38,278956.0,1.38,1.38,1.38,1.38,278956.0
2019-12-24 12:20:00,1.38,1.38,1.38,1.38,232792.0,1.38,1.38,1.38,1.38,232792.0
2019-12-24 12:25:00,1.38,1.38,1.37,1.38,374416.0,1.38,1.38,1.37,1.38,374416.0
2019-12-24 12:30:00,1.37,1.38,1.37,1.37,132812.0,1.37,1.38,1.37,1.37,132812.0
2019-12-24 12:35:00,1.37,1.38,1.36,1.36,617168.0,1.37,1.38,1.36,1.36,617168.0
2019-12-24 12:40:00,1.36,1.37,1.36,1.36,544896.0,1.36,1.37,1.36,1.36,544896.0
2019-12-24 12:45:00,1.36,1.37,1.36,1.36,353180.0,1.36,1.37,1.36,1.36,353180.0
2019-12-24 12:50:00,1.36,1.38,1.36,1.37,543916.0,1.36,1.38,1.36,1.37,543916.0
2019-12-24 12:55:00,1.37,1.37,1.36,1.36,674596.0,1.37,1.37,1.36,1.36,674596.0
2019-12-26 09:30:00,1.37,1.38,1.36,1.38,397080.0,1.37,1.38,1.36,1.38,397080.0
2019-12-26 09:35:00,1.37,1.38,1.36,1.36,84228.0,1.37,1.38,1.36,1.36,84228.0
2019-12-26 09:40:00,1.36,1.36,1.35,1.36,633760.0,1.36,1.36,1.35,1.36,633760.0
2019-12-26 09:45:00,1.36,1.37,1.35,1.36,829688.0,1.36,1.37,1.35,1.36,829688.0
2019-12-26 09:50:00,1.37,1.37,1.36,1.36,156528.0,1.37,1.37,1.36,1.36,156528.0
2019-12-26 09:55:00,1.36,1.36,1.35,1.36,192040.0,1.36,1.36,1.35,1.36,192040.0
2019-12-26 10:00:00,1.36,1.37,1.36,1.36,245056.0,1.36,1.37,1.36,1.36,245056.0
2019-12-26 10:05:00,1.36,1.37,1.36,1.36,151392.0,1.36,1.37,1.36,1.36,151392.0
2019-12-26 10:10:00,1.36,1.36,1.36,1.36,85836.0,1.36,1.36,1.36,1.36,85836.0
2019-12-26 10:15:00,1.36,1.36,1.36,1.36,115592.0,1.36,1.36,1.36,1.36,115592.0
2019-12-26 10:20:00,1.36,1.36,1.36,1.36,119316.0,1.36,1.36,1.36,1.36,119316.0
2019-12-26 10:25:00,1.36,1.36,1.35,1.36,139952.0,1.36,1.36,1.35,1.36,139952.0
2019-12-26 10:30:00,1.36,1.36,1.35,1.36,203856.0,1.36,1.36,1.35,1.36,203856.0
2019-12-26 10:35:00,1.36,1.36,1.35,1.35,338444.0,1.36,1.36,1.35,1.35,338444.0
2019-12-26 10:40:00,1.35,1.35,1.34,1.35,114296.0,1.35,1.35,1.34,1.35,114296.0
2019-12-26 10:45:00,1.35,1.35,1.35,1.35,64336.0,1.35,1.35,1.35,1.35,64336.0
2019-12-26 10:50:00,1.35,1.35,1.34,1.34,81412.0,1.35,1.35,1.34,1.34,81412.0
2019-12-26 10:55:00,1.35,1.35,1.34,1.34,246572.0,1.35,1.35,1.34,1.34,246572.0
2019-12-26 11:00:00,1.34,1.34,1.34,1.34,271720.0,1.34,1.34,1.34,1.34,271720.0
2019-12-26 11:05:00,1.34,1.34,1.34,1.34,143740.0,1.34,1.34,1.34,1.34,143740.0
2019-12-26 11:10:00,1.34,1.34,1.34,1.34,159164.0,1.34,1.34,1.34,1.34,159164.0
2019-12-26 11:15:00,1.34,1.34,1.34,1.34,212072.0,1.34,1.34,1.34,1.34,212072.0
2019-12-26 11:20:00,1.34,1.34,1.33,1.34,562960.0,1.34,1.34,1.33,1.34,562960.0
2019-12-26 11:25:00,1.34,1.34,1.33,1.33,121468.0,1.34,1.34,1.33,1.33,121468.0
2019-12-26 11:30:00,1.33,1.33,1.33,1.33,276548.0,1.33,1.33,1.33,1.33,276548.0
2019-12-26 11:35:00,1.33,1.33,1.33,1.33,109260.0,1.33,1.33,1.33,1.33,109260.0
2019-12-26 11:40:00,1.33,1.34,1.33,1.33,98120.0,1.33,1.34,1.33,1.33,98120.0
2019-12-26 11:45:00,1.34,1.34,1.33,1.33,233936.0,1.34,1.34,1.33,1.33,233936.0
2019-12-26 11:50:00,1.33,1.33,1.32,1.32,718260.0,1.33,1.33,1.32,1.32,718260.0
2019-12-26 11:55:00,1.32,1.32,1.32,1.32,120736.0,1.32,1.32,1.32,1.32,120736.0
2019-12-26 12:00:00,1.32,1.32,1.32,1.32,37212.0,1.32,1.32,1.32,1.32,37212.0
2019-12-26 12:05:00,1.32,1.32,1.32,1.32,53540.0,1.32,1.32,1.32,1.32,53540.0
2019-12-26 12:10:00,1.32,1.32,1.32,1.32,172760.0,1.32,1.32,1.32,1.32,172760.0
2019-12-26 12:15:00,1.32,1.32,1.31,1.32,164172.0,1.32,1.32,1.31,1.32,164172.0
2019-12-26 12:20:00,1.31,1.32,1.31,1.32,409728.0,1.31,1.32,1.31,1.32,409728.0
2019-12-26 12:25:00,1.32,1.32,1.31,1.32,177132.0,1.32,1.32,1.31,1.32,177132.0
2019-12-26 12:30:00,1.32,1.32,1.31,1.31,125644.0,1.32,1.32,1.31,1.31,125644.0
2019-12-26 12:35:00,1.32,1.32,1.31,1.31,153448.0,1.32,1.32,1.31,1.31,153448.0
2019-12-26 12:40:00,1.31,1.32,1.31,1.32,156252.0,1.31,1.32,1.31,1.32,156252.0
2019-12-26 12:45:00,1.32,1.32,1.32,1.32,133320.0,1.32,1.32,1.32,1.32,133320.0
2019-12-26 12:50:00,1.32,1.32,1.32,1.32,281688.0,1.32,1.32,1.32,1.32,281688.0
2019-12-26 12:55:00,1.32,1.32,1.32,1.32,183404.0,1.32,1.32,1.32,1.32,183404.0
2019-12-26 13:00:00,1.32,1.32,1.32,1.32,235036.0,1.32,1.32,1.32,1.32,235036.0
2019-12-26 13:05:00,1.32,1.32,1.32,1.32,41148.0,1.32,1.32,1.32,1.32,41148.0
2019-12-26 13:10:00,1.32,1.32,1.32,1.32,115612.0,1.32,1.32,1.32,1.32,115612.0
2019-12-26 13:15:00,1.32,1.32,1.32,1.32,128308.0,1.32,1.32,1.32,1.32,128308.0
2019-12-26 13:20:00,1.32,1.34,1.32,1.33,367152.0,1.32,1.34,1.32,1.33,367152.0
2019-12-26 13:25:00,1.33,1.33,1.32,1.32,91572.0,1.33,1.33,1.32,1.32,91572.0
2019-12-26 13:30:00,1.32,1.33,1.32,1.33,107204.0,1.32,1.33,1.32,1.33,107204.0
2019-12-26 13:35:00,1.33,1.33,1.32,1.33,88524.0,1.33,1.33,1.32,1.33,88524.0
2019-12-26 13:40:00,1.33,1.33,1.32,1.32,33712.0,1.33,1.33,1.32,1.32,33712.0
2019-12-26 13:45:00,1.32,1.33,1.32,1.32,44332.0,1.32,1.33,1.32,1.32,44332.0
2019-12-26 13:50:00,1.32,1.33,1.32,1.32,153052.0,1.32,1.33,1.32,1.32,153052.0
2019-12-26 13:55:00,1.32,1.33,1.32,1.33,162372.0,1.32,1.33,1.32,1.33,162372.0
2019-12-26 14:00:00,1.33,1.33,1.32,1.33,85680.0,1.33,1.33,1.32,1.33,85680.0
2019-12-26 14:05:00,1.33,1.34,1.33,1.33,56448.0,1.33,1.34,1.33,1.33,56448.0
2019-12-26 14:10:00,1.33,1.34,1.33,1.33,78656.0,1.33,1.34,1.33,1.33,78656.0
2019-12-26 14:15:00,1.33,1.34,1.33,1.33,70872.0,1.33,1.34,1.33,1.33,70872.0
2019-12-26 14:20:00,1.34,1.34,1.33,1.34,193496.0,1.34,1.34,1.33,1.34,193496.0
2019-12-26 14:25:00,1.34,1.35,1.34,1.34,214012.0,1.34,1.35,1.34,1.34,214012.0
2019-12-26 14:30:00,1.34,1.34,1.34,1.34,100084.0,1.34,1.34,1.34,1.34,100084.0
2019-12-26 14:35:00,1.34,1.34,1.34,1.34,97152.0,1.34,1.34,1.34,1.34,97152.0
2019-12-26 14:40:00,1.34,1.34,1.34,1.34,59400.0,1.34,1.34,1.34,1.34,59400.0
2019-12-26 14:45:00,1.34,1.34,1.34,1.34,32080.0,1.34,1.34,1.34,1.34,32080.0
2019-12-26 14:50:00,1.34,1.35,1.34,1.35,82300.0,1.34,1.35,1.34,1.35,82300.0
2019-12-26 14:55:00,1.34,1.35,1.34,1.35,248188.0,1.34,1.35,1.34,1.35,248188.0
2019-12-26 15:00:00,1.35,1.35,1.34,1.35,276144.0,1.35,1.35,1.34,1.35,276144.0
2019-12-26 15:05:00,1.35,1.35,1.35,1.35,62844.0,1.35,1.35,1.35,1.35,62844.0
2019-12-26 15:10:00,1.35,1.35,1.35,1.35,76000.0,1.35,1.35,1.35,1.35,76000.0
2019-12-26 15:15:00,1.35,1.35,1.35,1.35,197440.0,1.35,1.35,1.35,1.35,197440.0
2019-12-26 15:20:00,1.35,1.35,1.34,1.35,179032.0,1.35,1.35,1.34,1.35,179032.0
2019-12-26 15:25:00,1.35,1.35,1.34,1.35,61600.0,1.35,1.35,1.34,1.35,61600.0
2019-12-26 15:30:00,1.35,1.35,1.34,1.34,410484.0,1.35,1.35,1.34,1.34,410484.0
2019-12-26 15:35:00,1.34,1.35,1.34,1.34,606892.0,1.34,1.35,1.34,1.34,606892.0
2019-12-26 15:40:00,1.34,1.34,1.34,1.34,83608.0,1.34,1.34,1.34,1.34,83608.0
2019-12-26 15:45:00,1.34,1.35,1.34,1.35,445388.0,1.34,1.35,1.34,1.35,445388.0
2019-12-26 15:50:00,1.35,1.35,1.35,1.35,319408.0,1.35,1.35,1.35,1.35,319408.0
2019-12-26 15:55:00,1.35,1.35,1.34,1.35,1023900.0,1.35,1.35,1.34,1.35,1023900.0
2019-12-27 09:30:00,1.36,1.36,1.35,1.36,407524.0,1.36,1.36,1.35,1.36,407524.0
2019-12-27 09:35:00,1.36,1.38,1.35,1.38,786504.0,1.36,1.38,1.35,1.38,786504.0
2019-12-27 09:40:00,1.38,1.4,1.38,1.4,416140.0,1.38,1.4,1.38,1.4,416140.0
2019-12-27 09:45:00,1.4,1.41,1.4,1.4,884916.0,1.4,1.41,1.4,1.4,884916.0
2019-12-27 09:50:00,1.4,1.41,1.38,1.38,896924.0,1.4,1.41,1.38,1.38,896924.0
2019-12-27 09:55:00,1.38,1.39,1.37,1.38,1231340.0,1.38,1.39,1.37,1.38,1231340.0
2019-12-27 10:00:00,1.38,1.39,1.38,1.39,696252.0,1.38,1.39,1.38,1.39,696252.0
2019-12-27 10:05:00,1.39,1.39,1.38,1.38,296864.0,1.39,1.39,1.38,1.38,296864.0
2019-12-27 10:10:00,1.38,1.39,1.38,1.39,508768.0,1.38,1.39,1.38,1.39,508768.0
2019-12-27 10:15:00,1.39,1.4,1.38,1.4,651428.0,1.39,1.4,1.38,1.4,651428.0
2019-12-27 10:20:00,1.4,1.41,1.39,1.41,761460.0,1.4,1.41,1.39,1.41,761460.0
2019-12-27 10:25:00,1.41,1.42,1.4,1.41,353824.0,1.41,1.42,1.4,1.41,353824.0
2019-12-27 10:30:00,1.41,1.42,1.41,1.42,282596.0,1.41,1.42,1.41,1.42,282596.0
2019-12-27 10:35:00,1.42,1.42,1.41,1.42,416688.0,1.42,1.42,1.41,1.42,416688.0
2019-12-27 10:40:00,1.42,1.43,1.42,1.42,173508.0,1.42,1.43,1.42,1.42,173508.0
2019-12-27 10:45:00,1.42,1.44,1.42,1.43,529932.0,1.42,1.44,1.42,1.43,529932.0
2019-12-27 10:50:00,1.43,1.44,1.43,1.44,486368.0,1.43,1.44,1.43,1.44,486368.0
2019-12-27 10:55:00,1.44,1.45,1.43,1.44,730096.0,1.44,1.45,1.43,1.44,730096.0
2019-12-27 11:00:00,1.44,1.45,1.44,1.45,402980.0,1.44,1.45,1.44,1.45,402980.0
2019-12-27 11:05:00,1.45,1.45,1.45,1.45,218724.0,1.45,1.45,1.45,1.45,218724.0
2019-12-27 11:10:00,1.45,1.46,1.44,1.44,460928.0,1.45,1.46,1.44,1.44,460928.0
2019-12-27 11:15:00,1.44,1.45,1.44,1.45,201444.0,1.44,1.45,1.44,1.45,201444.0
2019-12-27 11:20:00,1.45,1.46,1.45,1.46,194464.0,1.45,1.46,1.45,1.46,194464.0
2019-12-27 11:25:00,1.46,1.46,1.45,1.45,203792.0,1.46,1.46,1.45,1.45,203792.0
2019-12-27 11:30:00,1.45,1.45,1.45,1.45,127088.0,1.45,1.45,1.45,1.45,127088.0
2019-12-27 11:35:00,1.45,1.45,1.45,1.45,179552.0,1.45,1.45,1.45,1.45,179552.0
2019-12-27 11:40:00,1.45,1.45,1.44,1.45,174296.0,1.45,1.45,1.44,1.45,174296.0
2019-12-27 11:45:00,1.45,1.45,1.45,1.45,308052.0,1.45,1.45,1.45,1.45,308052.0
2019-12-27 11:50:00,1.45,1.45,1.44,1.44,252284.0,1.45,1.45,1.44,1.44,252284.0
2019-12-27 11:55:00,1.44,1.45,1.43,1.44,522776.0,1.44,1.45,1.43,1.44,522776.0
2019-12-27 12:00:00,1.44,1.45,1.43,1.44,380560.0,1.44,1.45,1.43,1.44,380560.0
2019-12-27 12:05:00,1.44,1.45,1.44,1.45,342192.0,1.44,1.45,1.44,1.45,342192.0
2019-12-27 12:10:00,1.44,1.45,1.44,1.45,242976.0,1.44,1.45,1.44,1.45,242976.0
2019-12-27 12:15:00,1.45,1.45,1.44,1.45,163392.0,1.45,1.45,1.44,1.45,163392.0
2019-12-27 12:20:00,1.45,1.45,1.44,1.45,158392.0,1.45,1.45,1.44,1.45,158392.0
2019-12-27 12:25:00,1.45,1.46,1.45,1.45,400676.0,1.45,1.46,1.45,1.45,400676.0
2019-12-27 12:30:00,1.46,1.46,1.45,1.46,217060.0,1.46,1.46,1.45,1.46,217060.0
2019-12-27 12:35:00,1.46,1.46,1.46,1.46,68984.0,1.46,1.46,1.46,1.46,68984.0
2019-12-27 12:40:00,1.46,1.46,1.45,1.45,266536.0,1.46,1.46,1.45,1.45,266536.0
2019-12-27 12:45:00,1.45,1.46,1.45,1.45,126996.0,1.45,1.46,1.45,1.45,126996.0
2019-12-27 12:50:00,1.46,1.46,1.45,1.46,236148.0,1.46,1.46,1.45,1.46,236148.0
2019-12-27 12:55:00,1.46,1.46,1.46,1.46,122464.0,1.46,1.46,1.46,1.46,122464.0
2019-12-27 13:00:00,1.46,1.46,1.45,1.45,164460.0,1.46,1.46,1.45,1.45,164460.0
2019-12-27 13:05:00,1.45,1.46,1.45,1.46,116012.0,1.45,1.46,1.45,1.46,116012.0
2019-12-27 13:10:00,1.46,1.46,1.46,1.46,94880.0,1.46,1.46,1.46,1.46,94880.0
2019-12-27 13:15:00,1.46,1.47,1.46,1.46,332716.0,1.46,1.47,1.46,1.46,332716.0
2019-12-27 13:20:00,1.46,1.47,1.46,1.46,252700.0,1.46,1.47,1.46,1.46,252700.0
2019-12-27 13:25:00,1.46,1.47,1.46,1.47,103012.0,1.46,1.47,1.46,1.47,103012.0
2019-12-27 13:30:00,1.47,1.47,1.46,1.46,185048.0,1.47,1.47,1.46,1.46,185048.0
2019-12-27 13:35:00,1.47,1.47,1.46,1.47,80260.0,1.47,1.47,1.46,1.47,80260.0
2019-12-27 13:40:00,1.47,1.47,1.46,1.47,247416.0,1.47,1.47,1.46,1.47,247416.0
2019-12-27 13:45:00,1.47,1.47,1.46,1.46,104004.0,1.47,1.47,1.46,1.46,104004.0
2019-12-27 13:50:00,1.46,1.47,1.46,1.47,298180.0,1.46,1.47,1.46,1.47,298180.0
2019-12-27 13:55:00,1.47,1.47,1.47,1.47,264396.0,1.47,1.47,1.47,1.47,264396.0
2019-12-27 14:00:00,1.47,1.47,1.46,1.46,240304.0,1.47,1.47,1.46,1.46,240304.0
2019-12-27 14:05:00,1.46,1.47,1.45,1.45,766052.0,1.46,1.47,1.45,1.45,766052.0
2019-12-27 14:10:00,1.46,1.46,1.45,1.45,214096.0,1.46,1.46,1.45,1.45,214096.0
2019-12-27 14:15:00,1.46,1.46,1.45,1.45,76168.0,1.46,1.46,1.45,1.45,76168.0
2019-12-27 14:20:00,1.46,1.47,1.45,1.46,161648.0,1.46,1.47,1.45,1.46,161648.0
2019-12-27 14:25:00,1.46,1.46,1.46,1.46,127152.0,1.46,1.46,1.46,1.46,127152.0
2019-12-27 14:30:00,1.46,1.47,1.46,1.46,99888.0,1.46,1.47,1.46,1.46,99888.0
2019-12-27 14:35:00,1.47,1.47,1.46,1.46,122288.0,1.47,1.47,1.46,1.46,122288.0
2019-12-27 14:40:00,1.46,1.47,1.46,1.47,137608.0,1.46,1.47,1.46,1.47,137608.0
2019-12-27 14:45:00,1.47,1.47,1.46,1.47,132676.0,1.47,1.47,1.46,1.47,132676.0
2019-12-27 14:50:00,1.47,1.47,1.46,1.46,83236.0,1.47,1.47,1.46,1.46,83236.0
2019-12-27 14:55:00,1.46,1.47,1.46,1.47,159388.0,1.46,1.47,1.46,1.47,159388.0
2019-12-27 15:00:00,1.47,1.47,1.46,1.47,216516.0,1.47,1.47,1.46,1.47,216516.0
2019-12-27 15:05:00,1.47,1.48,1.47,1.48,500164.0,1.47,1.48,1.47,1.48,500164.0
2019-12-27 15:10:00,1.48,1.48,1.48,1.48,318260.0,1.48,1.48,1.48,1.48,318260.0
2019-12-27 15:15:00,1.48,1.5,1.48,1.49,622332.0,1.48,1.5,1.48,1.49,622332.0
2019-12-27 15:20:00,1.49,1.49,1.49,1.49,292908.0,1.49,1.49,1.49,1.49,292908.0
2019-12-27 15:25:00,1.49,1.5,1.49,1.49,561056.0,1.49,1.5,1.49,1.49,561056.0
2019-12-27 15:30:00,1.49,1.49,1.48,1.48,426744.0,1.49,1.49,1.48,1.48,426744.0
2019-12-27 15:35:00,1.48,1.49,1.48,1.48,462076.0,1.48,1.49,1.48,1.48,462076.0
2019-12-27 15:40:00,1.48,1.48,1.48,1.48,304932.0,1.48,1.48,1.48,1.48,304932.0
2019-12-27 15:45:00,1.48,1.48,1.47,1.48,764612.0,1.48,1.48,1.47,1.48,764612.0
2019-12-27 15:50:00,1.48,1.48,1.48,1.48,633888.0,1.48,1.48,1.48,1.48,633888.0
2019-12-27 15:55:00,1.48,1.48,1.47,1.48,1880696.0,1.48,1.48,1.47,1.48,1880696.0
2019-12-30 09:30:00,1.47,1.47,1.45,1.46,511896.0,1.47,1.47,1.45,1.46,511896.0
2019-12-30 09:35:00,1.46,1.46,1.45,1.45,252112.0,1.46,1.46,1.45,1.45,252112.0
2019-12-30 09:40:00,1.45,1.45,1.45,1.45,104816.0,1.45,1.45,1.45,1.45,104816.0
2019-12-30 09:45:00,1.45,1.45,1.44,1.45,408252.0,1.45,1.45,1.44,1.45,408252.0
2019-12-30 09:50:00,1.45,1.47,1.45,1.47,115684.0,1.45,1.47,1.45,1.47,115684.0
2019-12-30 09:55:00,1.47,1.48,1.46,1.48,149292.0,1.47,1.48,1.46,1.48,149292.0
2019-12-30 10:00:00,1.48,1.5,1.48,1.49,345860.0,1.48,1.5,1.48,1.49,345860.0
2019-12-30 10:05:00,1.49,1.51,1.49,1.5,462756.0,1.49,1.51,1.49,1.5,462756.0
2019-12-30 10:10:00,1.5,1.5,1.49,1.5,164108.0,1.5,1.5,1.49,1.5,164108.0
2019-12-30 10:15:00,1.5,1.5,1.49,1.5,229196.0,1.5,1.5,1.49,1.5,229196.0
2019-12-30 10:20:00,1.5,1.51,1.5,1.51,288752.0,1.5,1.51,1.5,1.51,288752.0
2019-12-30 10:25:00,1.5,1.51,1.5,1.51,163328.0,1.5,1.51,1.5,1.51,163328.0
2019-12-30 10:30:00,1.51,1.51,1.51,1.51,203508.0,1.51,1.51,1.51,1.51,203508.0
2019-12-30 10:35:00,1.51,1.52,1.51,1.52,257108.0,1.51,1.52,1.51,1.52,257108.0
2019-12-30 10:40:00,1.52,1.53,1.51,1.52,970784.0,1.52,1.53,1.51,1.52,970784.0
2019-12-30 10:45:00,1.52,1.52,1.49,1.49,682500.0,1.52,1.52,1.49,1.49,682500.0
2019-12-30 10:50:00,1.49,1.5,1.49,1.5,104900.0,1.49,1.5,1.49,1.5,104900.0
2019-12-30 10:55:00,1.5,1.5,1.48,1.49,229812.0,1.5,1.5,1.48,1.49,229812.0
2019-12-30 11:00:00,1.49,1.49,1.48,1.48,421372.0,1.49,1.49,1.48,1.48,421372.0
2019-12-30 11:05:00,1.48,1.49,1.47,1.48,391432.0,1.48,1.49,1.47,1.48,391432.0
2019-12-30 11:10:00,1.48,1.49,1.48,1.49,104836.0,1.48,1.49,1.48,1.49,104836.0
2019-12-30 11:15:00,1.48,1.49,1.48,1.49,92848.0,1.48,1.49,1.48,1.49,92848.0
2019-12-30 11:20:00,1.49,1.5,1.49,1.5,36844.0,1.49,1.5,1.49,1.5,36844.0
2019-12-30 11:25:00,1.49,1.5,1.49,1.49,70420.0,1.49,1.5,1.49,1.49,70420.0
2019-12-30 11:30:00,1.49,1.49,1.48,1.49,52300.0,1.49,1.49,1.48,1.49,52300.0
2019-12-30 11:35:00,1.49,1.5,1.49,1.5,122292.0,1.49,1.5,1.49,1.5,122292.0
2019-12-30 11:40:00,1.5,1.51,1.5,1.5,101184.0,1.5,1.51,1.5,1.5,101184.0
2019-12-30 11:45:00,1.5,1.51,1.5,1.51,197248.0,1.5,1.51,1.5,1.51,197248.0
2019-12-30 11:50:00,1.51,1.51,1.5,1.51,62904.0,1.51,1.51,1.5,1.51,62904.0
2019-12-30 11:55:00,1.51,1.51,1.51,1.51,35712.0,1.51,1.51,1.51,1.51,35712.0
2019-12-30 12:00:00,1.51,1.51,1.51,1.51,77852.0,1.51,1.51,1.51,1.51,77852.0
2019-12-30 12:05:00,1.51,1.51,1.51,1.51,131884.0,1.51,1.51,1.51,1.51,131884.0
2019-12-30 12:10:00,1.51,1.51,1.51,1.51,46692.0,1.51,1.51,1.51,1.51,46692.0
2019-12-30 12:15:00,1.51,1.51,1.51,1.51,89752.0,1.51,1.51,1.51,1.51,89752.0
2019-12-30 12:20:00,1.51,1.52,1.51,1.51,101924.0,1.51,1.52,1.51,1.51,101924.0
2019-12-30 12:25:00,1.51,1.51,1.5,1.51,145048.0,1.51,1.51,1.5,1.51,145048.0
2019-12-30 12:30:00,1.51,1.51,1.5,1.51,164360.0,1.51,1.51,1.5,1.51,164360.0
2019-12-30 12:35:00,1.51,1.51,1.51,1.51,30648.0,1.51,1.51,1.51,1.51,30648.0
2019-12-30 12:40:00,1.51,1.52,1.51,1.52,115012.0,1.51,1.52,1.51,1.52,115012.0
2019-12-30 12:45:00,1.52,1.52,1.51,1.52,139240.0,1.52,1.52,1.51,1.52,139240.0
2019-12-30 12:50:00,1.52,1.52,1.52,1.52,26412.0,1.52,1.52,1.52,1.52,26412.0
2019-12-30 12:55:00,1.52,1.53,1.52,1.52,393732.0,1.52,1.53,1.52,1.52,393732.0
2019-12-30 13:00:00,1.52,1.52,1.52,1.52,79916.0,1.52,1.52,1.52,1.52,79916.0
2019-12-30 13:05:00,1.52,1.52,1.52,1.52,116392.0,1.52,1.52,1.52,1.52,116392.0
2019-12-30 13:10:00,1.52,1.53,1.52,1.52,65456.0,1.52,1.53,1.52,1.52,65456.0
2019-12-30 13:15:00,1.52,1.53,1.52,1.53,501608.0,1.52,1.53,1.52,1.53,501608.0
2019-12-30 13:20:00,1.53,1.54,1.53,1.54,356612.0,1.53,1.54,1.53,1.54,356612.0
2019-12-30 13:25:00,1.54,1.54,1.54,1.54,148808.0,1.54,1.54,1.54,1.54,148808.0
2019-12-30 13:30:00,1.54,1.54,1.53,1.54,187032.0,1.54,1.54,1.53,1.54,187032.0
2019-12-30 13:35:00,1.54,1.55,1.53,1.54,237652.0,1.54,1.55,1.53,1.54,237652.0
2019-12-30 13:40:00,1.54,1.54,1.53,1.54,49692.0,1.54,1.54,1.53,1.54,49692.0
2019-12-30 13:45:00,1.54,1.54,1.53,1.54,60508.0,1.54,1.54,1.53,1.54,60508.0
2019-12-30 13:50:00,1.54,1.54,1.54,1.54,53560.0,1.54,1.54,1.54,1.54,53560.0
2019-12-30 13:55:00,1.54,1.54,1.54,1.54,65888.0,1.54,1.54,1.54,1.54,65888.0
2019-12-30 14:00:00,1.54,1.55,1.53,1.54,152152.0,1.54,1.55,1.53,1.54,152152.0
2019-12-30 14:05:00,1.55,1.55,1.54,1.55,521516.0,1.55,1.55,1.54,1.55,521516.0
2019-12-30 14:10:00,1.55,1.55,1.55,1.55,50224.0,1.55,1.55,1.55,1.55,50224.0
2019-12-30 14:15:00,1.55,1.56,1.55,1.55,156308.0,1.55,1.56,1.55,1.55,156308.0
2019-12-30 14:20:00,1.55,1.56,1.55,1.55,707288.0,1.55,1.56,1.55,1.55,707288.0
2019-12-30 14:25:00,1.55,1.55,1.53,1.54,438248.0,1.55,1.55,1.53,1.54,438248.0
2019-12-30 14:30:00,1.53,1.54,1.53,1.53,206804.0,1.53,1.54,1.53,1.53,206804.0
2019-12-30 14:35:00,1.53,1.53,1.52,1.53,263828.0,1.53,1.53,1.52,1.53,263828.0
2019-12-30 14:40:00,1.53,1.53,1.53,1.53,64308.0,1.53,1.53,1.53,1.53,64308.0
2019-12-30 14:45:00,1.53,1.53,1.53,1.53,102868.0,1.53,1.53,1.53,1.53,102868.0
2019-12-30 14:50:00,1.53,1.53,1.51,1.52,341968.0,1.53,1.53,1.51,1.52,341968.0
2019-12-30 14:55:00,1.52,1.53,1.51,1.52,120228.0,1.52,1.53,1.51,1.52,120228.0
2019-12-30 15:00:00,1.52,1.53,1.52,1.53,105416.0,1.52,1.53,1.52,1.53,105416.0
2019-12-30 15:05:00,1.53,1.53,1.52,1.52,212500.0,1.53,1.53,1.52,1.52,212500.0
2019-12-30 15:10:00,1.52,1.52,1.52,1.52,153644.0,1.52,1.52,1.52,1.52,153644.0
2019-12-30 15:15:00,1.52,1.53,1.52,1.53,102780.0,1.52,1.53,1.52,1.53,102780.0
2019-12-30 15:20:00,1.53,1.53,1.52,1.52,252636.0,1.53,1.53,1.52,1.52,252636.0
2019-12-30 15:25:00,1.52,1.53,1.52,1.52,199220.0,1.52,1.53,1.52,1.52,199220.0
2019-12-30 15:30:00,1.53,1.53,1.52,1.52,147848.0,1.53,1.53,1.52,1.52,147848.0
2019-12-30 15:35:00,1.53,1.53,1.52,1.53,158548.0,1.53,1.53,1.52,1.53,158548.0
2019-12-30 15:40:00,1.53,1.53,1.53,1.53,238772.0,1.53,1.53,1.53,1.53,238772.0
2019-12-30 15:45:00,1.53,1.53,1.53,1.53,385612.0,1.53,1.53,1.53,1.53,385612.0
2019-12-30 15:50:00,1.53,1.53,1.53,1.53,229336.0,1.53,1.53,1.53,1.53,229336.0
2019-12-30 15:55:00,1.53,1.53,1.53,1.53,466164.0,1.53,1.53,1.53,1.53,466164.0
2019-12-31 09:30:00,1.52,1.52,1.5,1.5,379168.0,1.52,1.52,1.5,1.5,379168.0
2019-12-31 09:35:00,1.51,1.53,1.5,1.52,119852.0,1.51,1.53,1.5,1.52,119852.0
2019-12-31 09:40:00,1.52,1.53,1.52,1.53,74728.0,1.52,1.53,1.52,1.53,74728.0
2019-12-31 09:45:00,1.53,1.53,1.52,1.53,62252.0,1.53,1.53,1.52,1.53,62252.0
2019-12-31 09:50:00,1.53,1.53,1.53,1.53,253864.0,1.53,1.53,1.53,1.53,253864.0
2019-12-31 09:55:00,1.53,1.54,1.53,1.53,127856.0,1.53,1.54,1.53,1.53,127856.0
2019-12-31 10:00:00,1.53,1.53,1.52,1.53,119580.0,1.53,1.53,1.52,1.53,119580.0
2019-12-31 10:05:00,1.53,1.53,1.52,1.53,99612.0,1.53,1.53,1.52,1.53,99612.0
2019-12-31 10:10:00,1.53,1.55,1.53,1.54,295316.0,1.53,1.55,1.53,1.54,295316.0
2019-12-31 10:15:00,1.54,1.55,1.54,1.55,213332.0,1.54,1.55,1.54,1.55,213332.0
2019-12-31 10:20:00,1.55,1.55,1.54,1.55,174252.0,1.55,1.55,1.54,1.55,174252.0
2019-12-31 10:25:00,1.55,1.56,1.54,1.56,239592.0,1.55,1.56,1.54,1.56,239592.0
2019-12-31 10:30:00,1.56,1.57,1.56,1.57,324232.0,1.56,1.57,1.56,1.57,324232.0
2019-12-31 10:35:00,1.57,1.57,1.56,1.56,206276.0,1.57,1.57,1.56,1.56,206276.0
2019-12-31 10:40:00,1.56,1.57,1.56,1.56,173556.0,1.56,1.57,1.56,1.56,173556.0
2019-12-31 10:45:00,1.56,1.57,1.56,1.57,107524.0,1.56,1.57,1.56,1.57,107524.0
2019-12-31 10:50:00,1.57,1.57,1.57,1.57,60920.0,1.57,1.57,1.57,1.57,60920.0
2019-12-31 10:55:00,1.57,1.58,1.57,1.57,221112.0,1.57,1.58,1.57,1.57,221112.0
2019-12-31 11:00:00,1.57,1.57,1.57,1.57,185832.0,1.57,1.57,1.57,1.57,185832.0
2019-12-31 11:05:00,1.57,1.57,1.56,1.57,92728.0,1.57,1.57,1.56,1.57,92728.0
2019-12-31 11:10:00,1.57,1.57,1.57,1.57,59740.0,1.57,1.57,1.57,1.57,59740.0
2019-12-31 11:15:00,1.57,1.57,1.56,1.56,183776.0,1.57,1.57,1.56,1.56,183776.0
2019-12-31 11:20:00,1.57,1.57,1.56,1.56,118456.0,1.57,1.57,1.56,1.56,118456.0
2019-12-31 11:25:00,1.56,1.57,1.55,1.55,317028.0,1.56,1.57,1.55,1.55,317028.0
2019-12-31 11:30:00,1.55,1.55,1.55,1.55,102616.0,1.55,1.55,1.55,1.55,102616.0
2019-12-31 11:35:00,1.55,1.55,1.55,1.55,136720.0,1.55,1.55,1.55,1.55,136720.0
2019-12-31 11:40:00,1.55,1.56,1.55,1.56,92980.0,1.55,1.56,1.55,1.56,92980.0
2019-12-31 11:45:00,1.56,1.57,1.56,1.57,168456.0,1.56,1.57,1.56,1.57,168456.0
2019-12-31 11:50:00,1.57,1.57,1.57,1.57,147572.0,1.57,1.57,1.57,1.57,147572.0
2019-12-31 11:55:00,1.57,1.57,1.57,1.57,30016.0,1.57,1.57,1.57,1.57,30016.0
2019-12-31 12:00:00,1.57,1.57,1.57,1.57,81096.0,1.57,1.57,1.57,1.57,81096.0
2019-12-31 12:05:00,1.57,1.57,1.57,1.57,96040.0,1.57,1.57,1.57,1.57,96040.0
2019-12-31 12:10:00,1.57,1.57,1.57,1.57,55556.0,1.57,1.57,1.57,1.57,55556.0
2019-12-31 12:15:00,1.57,1.57,1.57,1.57,91352.0,1.57,1.57,1.57,1.57,91352.0
2019-12-31 12:20:00,1.57,1.58,1.57,1.58,144840.0,1.57,1.58,1.57,1.58,144840.0
2019-12-31 12:25:00,1.58,1.58,1.57,1.58,55832.0,1.58,1.58,1.57,1.58,55832.0
2019-12-31 12:30:00,1.58,1.58,1.57,1.58,93396.0,1.58,1.58,1.57,1.58,93396.0
2019-12-31 12:35:00,1.57,1.58,1.57,1.58,119328.0,1.57,1.58,1.57,1.58,119328.0
2019-12-31 12:40:00,1.58,1.58,1.56,1.57,149196.0,1.58,1.58,1.56,1.57,149196.0
2019-12-31 12:45:00,1.57,1.57,1.57,1.57,93368.0,1.57,1.57,1.57,1.57,93368.0
2019-12-31 12:50:00,1.57,1.57,1.56,1.56,102964.0,1.57,1.57,1.56,1.56,102964.0
2019-12-31 12:55:00,1.56,1.57,1.56,1.56,93488.0,1.56,1.57,1.56,1.56,93488.0
2019-12-31 13:00:00,1.56,1.57,1.56,1.56,56100.0,1.56,1.57,1.56,1.56,56100.0
2019-12-31 13:05:00,1.56,1.57,1.56,1.57,38228.0,1.56,1.57,1.56,1.57,38228.0
2019-12-31 13:10:00,1.56,1.57,1.56,1.56,58884.0,1.56,1.57,1.56,1.56,58884.0
2019-12-31 13:15:00,1.57,1.57,1.56,1.57,43732.0,1.57,1.57,1.56,1.57,43732.0
2019-12-31 13:20:00,1.57,1.57,1.57,1.57,90572.0,1.57,1.57,1.57,1.57,90572.0
2019-12-31 13:25:00,1.57,1.58,1.57,1.58,88276.0,1.57,1.58,1.57,1.58,88276.0
2019-12-31 13:30:00,1.58,1.59,1.57,1.58,199080.0,1.58,1.59,1.57,1.58,199080.0
2019-12-31 13:35:00,1.58,1.59,1.58,1.59,182016.0,1.58,1.59,1.58,1.59,182016.0
2019-12-31 13:40:00,1.59,1.59,1.59,1.59,174120.0,1.59,1.59,1.59,1.59,174120.0
2019-12-31 13:45:00,1.59,1.6,1.59,1.59,145152.0,1.59,1.6,1.59,1.59,145152.0
2019-12-31 13:50:00,1.59,1.6,1.59,1.59,191080.0,1.59,1.6,1.59,1.59,191080.0
2019-12-31 13:55:00,1.59,1.6,1.59,1.59,211228.0,1.59,1.6,1.59,1.59,211228.0
2019-12-31 14:00:00,1.59,1.59,1.56,1.56,719128.0,1.59,1.59,1.56,1.56,719128.0
2019-12-31 14:05:00,1.56,1.57,1.56,1.56,133848.0,1.56,1.57,1.56,1.56,133848.0
2019-12-31 14:10:00,1.56,1.56,1.53,1.55,685676.0,1.56,1.56,1.53,1.55,685676.0
2019-12-31 14:15:00,1.55,1.55,1.55,1.55,179256.0,1.55,1.55,1.55,1.55,179256.0
2019-12-31 14:20:00,1.55,1.55,1.53,1.53,295492.0,1.55,1.55,1.53,1.53,295492.0
2019-12-31 14:25:00,1.53,1.54,1.53,1.53,109808.0,1.53,1.54,1.53,1.53,109808.0
2019-12-31 14:30:00,1.53,1.53,1.52,1.53,246936.0,1.53,1.53,1.52,1.53,246936.0
2019-12-31 14:35:00,1.53,1.54,1.53,1.54,107268.0,1.53,1.54,1.53,1.54,107268.0
2019-12-31 14:40:00,1.54,1.54,1.53,1.53,160920.0,1.54,1.54,1.53,1.53,160920.0
2019-12-31 14:45:00,1.53,1.53,1.53,1.53,41216.0,1.53,1.53,1.53,1.53,41216.0
2019-12-31 14:50:00,1.53,1.53,1.53,1.53,112392.0,1.53,1.53,1.53,1.53,112392.0
2019-12-31 14:55:00,1.53,1.53,1.52,1.53,157364.0,1.53,1.53,1.52,1.53,157364.0
2019-12-31 15:00:00,1.53,1.53,1.52,1.52,129256.0,1.53,1.53,1.52,1.52,129256.0
2019-12-31 15:05:00,1.53,1.53,1.52,1.53,169744.0,1.53,1.53,1.52,1.53,169744.0
2019-12-31 15:10:00,1.53,1.53,1.52,1.52,66704.0,1.53,1.53,1.52,1.52,66704.0
2019-12-31 15:15:00,1.53,1.53,1.52,1.53,126572.0,1.53,1.53,1.52,1.53,126572.0
2019-12-31 15:20:00,1.53,1.54,1.53,1.53,181840.0,1.53,1.54,1.53,1.53,181840.0
2019-12-31 15:25:00,1.53,1.54,1.53,1.54,162340.0,1.53,1.54,1.53,1.54,162340.0
2019-12-31 15:30:00,1.54,1.54,1.53,1.53,254232.0,1.54,1.54,1.53,1.53,254232.0
2019-12-31 15:35:00,1.53,1.53,1.53,1.53,204852.0,1.53,1.53,1.53,1.53,204852.0
2019-12-31 15:40:00,1.53,1.53,1.53,1.53,93952.0,1.53,1.53,1.53,1.53,93952.0
2019-12-31 15:45:00,1.53,1.53,1.53,1.53,202168.0,1.53,1.53,1.53,1.53,202168.0
2019-12-31 15:50:00,1.53,1.53,1.52,1.53,322232.0,1.53,1.53,1.52,1.53,322232.0
2019-12-31 15:55:00,1.53,1.53,1.52,1.52,919156.0,1.53,1.53,1.52,1.52,919156.0
2020-01-02 09:30:00,1.53,1.55,1.53,1.55,243828.0,1.53,1.55,1.53,1.55,243828.0
2020-01-02 09:35:00,1.55,1.57,1.54,1.57,188988.0,1.55,1.57,1.54,1.57,188988.0
2020-01-02 09:40:00,1.57,1.57,1.55,1.57,165076.0,1.57,1.57,1.55,1.57,165076.0
2020-01-02 09:45:00,1.57,1.57,1.55,1.55,94032.0,1.57,1.57,1.55,1.55,94032.0
2020-01-02 09:50:00,1.55,1.56,1.54,1.56,185452.0,1.55,1.56,1.54,1.56,185452.0
2020-01-02 09:55:00,1.55,1.57,1.55,1.57,212308.0,1.55,1.57,1.55,1.57,212308.0
2020-01-02 10:00:00,1.57,1.58,1.57,1.57,286312.0,1.57,1.58,1.57,1.57,286312.0
2020-01-02 10:05:00,1.57,1.57,1.55,1.56,222368.0,1.57,1.57,1.55,1.56,222368.0
2020-01-02 10:10:00,1.56,1.57,1.55,1.56,116404.0,1.56,1.57,1.55,1.56,116404.0
2020-01-02 10:15:00,1.57,1.57,1.56,1.56,219872.0,1.57,1.57,1.56,1.56,219872.0
2020-01-02 10:20:00,1.56,1.57,1.55,1.55,179652.0,1.56,1.57,1.55,1.55,179652.0
2020-01-02 10:25:00,1.55,1.55,1.52,1.52,688452.0,1.55,1.55,1.52,1.52,688452.0
2020-01-02 10:30:00,1.52,1.53,1.52,1.52,197656.0,1.52,1.53,1.52,1.52,197656.0
2020-01-02 10:35:00,1.52,1.53,1.52,1.53,246576.0,1.52,1.53,1.52,1.53,246576.0
2020-01-02 10:40:00,1.53,1.54,1.53,1.54,68664.0,1.53,1.54,1.53,1.54,68664.0
2020-01-02 10:45:00,1.54,1.54,1.53,1.53,135044.0,1.54,1.54,1.53,1.53,135044.0
2020-01-02 10:50:00,1.53,1.55,1.53,1.54,88676.0,1.53,1.55,1.53,1.54,88676.0
2020-01-02 10:55:00,1.55,1.55,1.54,1.55,79664.0,1.55,1.55,1.54,1.55,79664.0
2020-01-02 11:00:00,1.55,1.55,1.53,1.53,149768.0,1.55,1.55,1.53,1.53,149768.0
2020-01-02 11:05:00,1.54,1.55,1.53,1.54,100600.0,1.54,1.55,1.53,1.54,100600.0
2020-01-02 11:10:00,1.54,1.55,1.54,1.54,88932.0,1.54,1.55,1.54,1.54,88932.0
2020-01-02 11:15:00,1.55,1.55,1.54,1.54,57644.0,1.55,1.55,1.54,1.54,57644.0
2020-01-02 11:20:00,1.54,1.54,1.53,1.54,135544.0,1.54,1.54,1.53,1.54,135544.0
2020-01-02 11:25:00,1.54,1.54,1.54,1.54,76016.0,1.54,1.54,1.54,1.54,76016.0
2020-01-02 11:30:00,1.54,1.54,1.53,1.54,108452.0,1.54,1.54,1.53,1.54,108452.0
2020-01-02 11:35:00,1.54,1.54,1.53,1.53,57776.0,1.54,1.54,1.53,1.53,57776.0
2020-01-02 11:40:00,1.53,1.54,1.53,1.54,89540.0,1.53,1.54,1.53,1.54,89540.0
2020-01-02 11:45:00,1.54,1.54,1.53,1.54,88620.0,1.54,1.54,1.53,1.54,88620.0
2020-01-02 11:50:00,1.54,1.54,1.54,1.54,11200.0,1.54,1.54,1.54,1.54,11200.0
2020-01-02 11:55:00,1.54,1.55,1.54,1.55,112184.0,1.54,1.55,1.54,1.55,112184.0
2020-01-02 12:00:00,1.55,1.55,1.55,1.55,143156.0,1.55,1.55,1.55,1.55,143156.0
2020-01-02 12:05:00,1.55,1.55,1.55,1.55,105616.0,1.55,1.55,1.55,1.55,105616.0
2020-01-02 12:10:00,1.55,1.56,1.55,1.56,107952.0,1.55,1.56,1.55,1.56,107952.0
2020-01-02 12:15:00,1.56,1.57,1.56,1.57,120028.0,1.56,1.57,1.56,1.57,120028.0
2020-01-02 12:20:00,1.57,1.57,1.57,1.57,260872.0,1.57,1.57,1.57,1.57,260872.0
2020-01-02 12:25:00,1.57,1.58,1.57,1.58,286996.0,1.57,1.58,1.57,1.58,286996.0
2020-01-02 12:30:00,1.58,1.59,1.58,1.59,157264.0,1.58,1.59,1.58,1.59,157264.0
2020-01-02 12:35:00,1.59,1.6,1.59,1.6,448520.0,1.59,1.6,1.59,1.6,448520.0
2020-01-02 12:40:00,1.6,1.62,1.6,1.6,873440.0,1.6,1.62,1.6,1.6,873440.0
2020-01-02 12:45:00,1.6,1.61,1.6,1.61,211252.0,1.6,1.61,1.6,1.61,211252.0
2020-01-02 12:50:00,1.61,1.61,1.6,1.61,260904.0,1.61,1.61,1.6,1.61,260904.0
2020-01-02 12:55:00,1.61,1.61,1.6,1.61,474856.0,1.61,1.61,1.6,1.61,474856.0
2020-01-02 13:00:00,1.61,1.61,1.6,1.6,383348.0,1.61,1.61,1.6,1.6,383348.0
2020-01-02 13:05:00,1.6,1.6,1.59,1.6,57444.0,1.6,1.6,1.59,1.6,57444.0
2020-01-02 13:10:00,1.6,1.61,1.6,1.61,180140.0,1.6,1.61,1.6,1.61,180140.0
2020-01-02 13:15:00,1.61,1.61,1.59,1.59,215616.0,1.61,1.61,1.59,1.59,215616.0
2020-01-02 13:20:00,1.59,1.59,1.58,1.59,425536.0,1.59,1.59,1.58,1.59,425536.0
2020-01-02 13:25:00,1.59,1.6,1.59,1.6,220084.0,1.59,1.6,1.59,1.6,220084.0
2020-01-02 13:30:00,1.59,1.6,1.59,1.59,89976.0,1.59,1.6,1.59,1.59,89976.0
2020-01-02 13:35:00,1.6,1.6,1.59,1.6,79264.0,1.6,1.6,1.59,1.6,79264.0
2020-01-02 13:40:00,1.6,1.6,1.6,1.6,355048.0,1.6,1.6,1.6,1.6,355048.0
2020-01-02 13:45:00,1.6,1.6,1.59,1.59,98760.0,1.6,1.6,1.59,1.59,98760.0
2020-01-02 13:50:00,1.59,1.6,1.59,1.6,117416.0,1.59,1.6,1.59,1.6,117416.0
2020-01-02 13:55:00,1.6,1.6,1.59,1.6,41196.0,1.6,1.6,1.59,1.6,41196.0
2020-01-02 14:00:00,1.6,1.61,1.59,1.6,82920.0,1.6,1.61,1.59,1.6,82920.0
2020-01-02 14:05:00,1.6,1.6,1.6,1.6,91604.0,1.6,1.6,1.6,1.6,91604.0
2020-01-02 14:10:00,1.6,1.61,1.6,1.61,121132.0,1.6,1.61,1.6,1.61,121132.0
2020-01-02 14:15:00,1.61,1.61,1.61,1.61,50704.0,1.61,1.61,1.61,1.61,50704.0
2020-01-02 14:20:00,1.61,1.62,1.61,1.61,218644.0,1.61,1.62,1.61,1.61,218644.0
2020-01-02 14:25:00,1.61,1.61,1.57,1.57,843384.0,1.61,1.61,1.57,1.57,843384.0
2020-01-02 14:30:00,1.57,1.58,1.57,1.57,200440.0,1.57,1.58,1.57,1.57,200440.0
2020-01-02 14:35:00,1.57,1.58,1.55,1.55,413360.0,1.57,1.58,1.55,1.55,413360.0
2020-01-02 14:40:00,1.55,1.57,1.55,1.57,145720.0,1.55,1.57,1.55,1.57,145720.0
2020-01-02 14:45:00,1.57,1.58,1.57,1.57,80324.0,1.57,1.58,1.57,1.57,80324.0
2020-01-02 14:50:00,1.57,1.58,1.57,1.57,49480.0,1.57,1.58,1.57,1.57,49480.0
2020-01-02 14:55:00,1.57,1.57,1.56,1.57,155616.0,1.57,1.57,1.56,1.57,155616.0
2020-01-02 15:00:00,1.57,1.58,1.57,1.58,74820.0,1.57,1.58,1.57,1.58,74820.0
2020-01-02 15:05:00,1.58,1.58,1.57,1.57,119340.0,1.58,1.58,1.57,1.57,119340.0
2020-01-02 15:10:00,1.57,1.57,1.56,1.56,124636.0,1.57,1.57,1.56,1.56,124636.0
2020-01-02 15:15:00,1.56,1.57,1.56,1.56,102904.0,1.56,1.57,1.56,1.56,102904.0
2020-01-02 15:20:00,1.56,1.57,1.56,1.56,99836.0,1.56,1.57,1.56,1.56,99836.0
2020-01-02 15:25:00,1.56,1.57,1.56,1.56,98036.0,1.56,1.57,1.56,1.56,98036.0
2020-01-02 15:30:00,1.56,1.57,1.56,1.56,59176.0,1.56,1.57,1.56,1.56,59176.0
2020-01-02 15:35:00,1.56,1.57,1.56,1.57,204556.0,1.56,1.57,1.56,1.57,204556.0
2020-01-02 15:40:00,1.57,1.58,1.57,1.58,241656.0,1.57,1.58,1.57,1.58,241656.0
2020-01-02 15:45:00,1.58,1.58,1.57,1.57,123720.0,1.58,1.58,1.57,1.57,123720.0
2020-01-02 15:50:00,1.57,1.58,1.57,1.58,225752.0,1.57,1.58,1.57,1.58,225752.0
2020-01-02 15:55:00,1.58,1.59,1.58,1.58,789284.0,1.58,1.59,1.58,1.58,789284.0
2020-01-03 09:30:00,1.55,1.56,1.53,1.55,291112.0,1.55,1.56,1.53,1.55,291112.0
2020-01-03 09:35:00,1.55,1.55,1.52,1.53,213980.0,1.55,1.55,1.52,1.53,213980.0
2020-01-03 09:40:00,1.53,1.53,1.5,1.51,599568.0,1.53,1.53,1.5,1.51,599568.0
2020-01-03 09:45:00,1.51,1.51,1.49,1.5,466972.0,1.51,1.51,1.49,1.5,466972.0
2020-01-03 09:50:00,1.5,1.5,1.48,1.49,414872.0,1.5,1.5,1.48,1.49,414872.0
2020-01-03 09:55:00,1.49,1.5,1.48,1.49,514664.0,1.49,1.5,1.48,1.49,514664.0
2020-01-03 10:00:00,1.49,1.49,1.47,1.48,325912.0,1.49,1.49,1.47,1.48,325912.0
2020-01-03 10:05:00,1.47,1.5,1.47,1.5,180432.0,1.47,1.5,1.47,1.5,180432.0
2020-01-03 10:10:00,1.5,1.52,1.5,1.51,286896.0,1.5,1.52,1.5,1.51,286896.0
2020-01-03 10:15:00,1.51,1.51,1.5,1.51,118064.0,1.51,1.51,1.5,1.51,118064.0
2020-01-03 10:20:00,1.51,1.51,1.5,1.5,110448.0,1.51,1.51,1.5,1.5,110448.0
2020-01-03 10:25:00,1.5,1.51,1.5,1.5,75832.0,1.5,1.51,1.5,1.5,75832.0
2020-01-03 10:30:00,1.5,1.5,1.49,1.5,85248.0,1.5,1.5,1.49,1.5,85248.0
2020-01-03 10:35:00,1.5,1.51,1.5,1.5,112084.0,1.5,1.51,1.5,1.5,112084.0
2020-01-03 10:40:00,1.5,1.5,1.49,1.49,164020.0,1.5,1.5,1.49,1.49,164020.0
2020-01-03 10:45:00,1.49,1.5,1.49,1.5,87120.0,1.49,1.5,1.49,1.5,87120.0
2020-01-03 10:50:00,1.49,1.5,1.49,1.49,52056.0,1.49,1.5,1.49,1.49,52056.0
2020-01-03 10:55:00,1.49,1.5,1.49,1.49,83368.0,1.49,1.5,1.49,1.49,83368.0
2020-01-03 11:00:00,1.49,1.5,1.49,1.49,84800.0,1.49,1.5,1.49,1.49,84800.0
2020-01-03 11:05:00,1.49,1.49,1.48,1.49,79232.0,1.49,1.49,1.48,1.49,79232.0
2020-01-03 11:10:00,1.49,1.49,1.48,1.49,97444.0,1.49,1.49,1.48,1.49,97444.0
2020-01-03 11:15:00,1.49,1.49,1.48,1.48,73240.0,1.49,1.49,1.48,1.48,73240.0
2020-01-03 11:20:00,1.48,1.49,1.48,1.48,83732.0,1.48,1.49,1.48,1.48,83732.0
2020-01-03 11:25:00,1.48,1.49,1.48,1.48,139504.0,1.48,1.49,1.48,1.48,139504.0
2020-01-03 11:30:00,1.48,1.48,1.47,1.48,204456.0,1.48,1.48,1.47,1.48,204456.0
2020-01-03 11:35:00,1.48,1.48,1.48,1.48,120936.0,1.48,1.48,1.48,1.48,120936.0
2020-01-03 11:40:00,1.48,1.49,1.47,1.47,203492.0,1.48,1.49,1.47,1.47,203492.0
2020-01-03 11:45:00,1.47,1.48,1.47,1.48,89396.0,1.47,1.48,1.47,1.48,89396.0
2020-01-03 11:50:00,1.48,1.48,1.48,1.48,37848.0,1.48,1.48,1.48,1.48,37848.0
2020-01-03 11:55:00,1.48,1.48,1.46,1.47,282304.0,1.48,1.48,1.46,1.47,282304.0
2020-01-03 12:00:00,1.47,1.47,1.46,1.46,165888.0,1.47,1.47,1.46,1.46,165888.0
2020-01-03 12:05:00,1.46,1.47,1.46,1.47,207000.0,1.46,1.47,1.46,1.47,207000.0
2020-01-03 12:10:00,1.47,1.47,1.46,1.46,183808.0,1.47,1.47,1.46,1.46,183808.0
2020-01-03 12:15:00,1.46,1.47,1.46,1.47,112204.0,1.46,1.47,1.46,1.47,112204.0
2020-01-03 12:20:00,1.47,1.48,1.47,1.47,111432.0,1.47,1.48,1.47,1.47,111432.0
2020-01-03 12:25:00,1.47,1.48,1.47,1.47,118692.0,1.47,1.48,1.47,1.47,118692.0
2020-01-03 12:30:00,1.47,1.47,1.47,1.47,68724.0,1.47,1.47,1.47,1.47,68724.0
2020-01-03 12:35:00,1.47,1.47,1.47,1.47,72700.0,1.47,1.47,1.47,1.47,72700.0
2020-01-03 12:40:00,1.47,1.48,1.47,1.47,84800.0,1.47,1.48,1.47,1.47,84800.0
2020-01-03 12:45:00,1.47,1.49,1.47,1.49,142716.0,1.47,1.49,1.47,1.49,142716.0
2020-01-03 12:50:00,1.48,1.49,1.48,1.49,73544.0,1.48,1.49,1.48,1.49,73544.0
2020-01-03 12:55:00,1.48,1.49,1.48,1.48,34080.0,1.48,1.49,1.48,1.48,34080.0
2020-01-03 13:00:00,1.48,1.49,1.48,1.48,116632.0,1.48,1.49,1.48,1.48,116632.0
2020-01-03 13:05:00,1.48,1.49,1.48,1.49,62704.0,1.48,1.49,1.48,1.49,62704.0
2020-01-03 13:10:00,1.49,1.49,1.48,1.48,80712.0,1.49,1.49,1.48,1.48,80712.0
2020-01-03 13:15:00,1.48,1.48,1.48,1.48,74512.0,1.48,1.48,1.48,1.48,74512.0
2020-01-03 13:20:00,1.48,1.49,1.48,1.48,77932.0,1.48,1.49,1.48,1.48,77932.0
2020-01-03 13:25:00,1.49,1.49,1.48,1.48,49308.0,1.49,1.49,1.48,1.48,49308.0
2020-01-03 13:30:00,1.48,1.48,1.48,1.48,86696.0,1.48,1.48,1.48,1.48,86696.0
2020-01-03 13:35:00,1.48,1.48,1.47,1.47,174700.0,1.48,1.48,1.47,1.47,174700.0
2020-01-03 13:40:00,1.48,1.48,1.48,1.48,98284.0,1.48,1.48,1.48,1.48,98284.0
2020-01-03 13:45:00,1.48,1.48,1.48,1.48,38796.0,1.48,1.48,1.48,1.48,38796.0
2020-01-03 13:50:00,1.48,1.49,1.48,1.48,67160.0,1.48,1.49,1.48,1.48,67160.0
2020-01-03 13:55:00,1.48,1.48,1.48,1.48,88796.0,1.48,1.48,1.48,1.48,88796.0
2020-01-03 14:00:00,1.48,1.48,1.47,1.48,91864.0,1.48,1.48,1.47,1.48,91864.0
2020-01-03 14:05:00,1.48,1.49,1.48,1.49,95800.0,1.48,1.49,1.48,1.49,95800.0
2020-01-03 14:10:00,1.49,1.49,1.47,1.48,136812.0,1.49,1.49,1.47,1.48,136812.0
2020-01-03 14:15:00,1.48,1.48,1.47,1.48,189844.0,1.48,1.48,1.47,1.48,189844.0
2020-01-03 14:20:00,1.48,1.49,1.47,1.48,204984.0,1.48,1.49,1.47,1.48,204984.0
2020-01-03 14:25:00,1.49,1.49,1.48,1.48,56428.0,1.49,1.49,1.48,1.48,56428.0
2020-01-03 14:30:00,1.48,1.48,1.47,1.48,77848.0,1.48,1.48,1.47,1.48,77848.0
2020-01-03 14:35:00,1.48,1.48,1.47,1.48,247420.0,1.48,1.48,1.47,1.48,247420.0
2020-01-03 14:40:00,1.47,1.48,1.47,1.48,88808.0,1.47,1.48,1.47,1.48,88808.0
2020-01-03 14:45:00,1.48,1.48,1.47,1.47,67436.0,1.48,1.48,1.47,1.47,67436.0
2020-01-03 14:50:00,1.47,1.48,1.47,1.47,62764.0,1.47,1.48,1.47,1.47,62764.0
2020-01-03 14:55:00,1.48,1.48,1.47,1.48,109740.0,1.48,1.48,1.47,1.48,109740.0
2020-01-03 15:00:00,1.48,1.48,1.47,1.48,98020.0,1.48,1.48,1.47,1.48,98020.0
2020-01-03 15:05:00,1.48,1.48,1.47,1.48,165016.0,1.48,1.48,1.47,1.48,165016.0
2020-01-03 15:10:00,1.47,1.48,1.47,1.48,253364.0,1.47,1.48,1.47,1.48,253364.0
2020-01-03 15:15:00,1.48,1.48,1.48,1.48,163852.0,1.48,1.48,1.48,1.48,163852.0
2020-01-03 15:20:00,1.48,1.48,1.48,1.48,67348.0,1.48,1.48,1.48,1.48,67348.0
2020-01-03 15:25:00,1.48,1.49,1.48,1.49,201232.0,1.48,1.49,1.48,1.49,201232.0
2020-01-03 15:30:00,1.49,1.49,1.47,1.48,285236.0,1.49,1.49,1.47,1.48,285236.0
2020-01-03 15:35:00,1.47,1.48,1.47,1.47,132000.0,1.47,1.48,1.47,1.47,132000.0
2020-01-03 15:40:00,1.47,1.48,1.47,1.48,339716.0,1.47,1.48,1.47,1.48,339716.0
2020-01-03 15:45:00,1.48,1.48,1.47,1.47,406120.0,1.48,1.48,1.47,1.47,406120.0
2020-01-03 15:50:00,1.47,1.47,1.47,1.47,284696.0,1.47,1.47,1.47,1.47,284696.0
2020-01-03 15:55:00,1.47,1.47,1.47,1.47,734940.0,1.47,1.47,1.47,1.47,734940.0
2020-01-06 09:30:00,1.45,1.46,1.43,1.44,545764.0,1.45,1.46,1.43,1.44,545764.0
2020-01-06 09:35:00,1.44,1.44,1.42,1.42,488460.0,1.44,1.44,1.42,1.42,488460.0
2020-01-06 09:40:00,1.42,1.42,1.41,1.42,556992.0,1.42,1.42,1.41,1.42,556992.0
2020-01-06 09:45:00,1.42,1.43,1.41,1.42,216420.0,1.42,1.43,1.41,1.42,216420.0
2020-01-06 09:50:00,1.42,1.43,1.42,1.42,263400.0,1.42,1.43,1.42,1.42,263400.0
2020-01-06 09:55:00,1.42,1.42,1.4,1.4,284776.0,1.42,1.42,1.4,1.4,284776.0
2020-01-06 10:00:00,1.4,1.42,1.4,1.41,355364.0,1.4,1.42,1.4,1.41,355364.0
2020-01-06 10:05:00,1.41,1.42,1.41,1.42,119760.0,1.41,1.42,1.41,1.42,119760.0
2020-01-06 10:10:00,1.42,1.42,1.41,1.41,174756.0,1.42,1.42,1.41,1.41,174756.0
2020-01-06 10:15:00,1.41,1.42,1.41,1.41,134916.0,1.41,1.42,1.41,1.41,134916.0
2020-01-06 10:20:00,1.41,1.43,1.41,1.42,105748.0,1.41,1.43,1.41,1.42,105748.0
2020-01-06 10:25:00,1.42,1.43,1.42,1.42,78144.0,1.42,1.43,1.42,1.42,78144.0
2020-01-06 10:30:00,1.43,1.43,1.42,1.43,166712.0,1.43,1.43,1.42,1.43,166712.0
2020-01-06 10:35:00,1.42,1.43,1.42,1.43,108984.0,1.42,1.43,1.42,1.43,108984.0
2020-01-06 10:40:00,1.43,1.44,1.43,1.44,107228.0,1.43,1.44,1.43,1.44,107228.0
2020-01-06 10:45:00,1.43,1.45,1.43,1.44,413564.0,1.43,1.45,1.43,1.44,413564.0
2020-01-06 10:50:00,1.44,1.45,1.44,1.44,150980.0,1.44,1.45,1.44,1.44,150980.0
2020-01-06 10:55:00,1.45,1.45,1.44,1.45,135008.0,1.45,1.45,1.44,1.45,135008.0
2020-01-06 11:00:00,1.45,1.45,1.44,1.44,68364.0,1.45,1.45,1.44,1.44,68364.0
2020-01-06 11:05:00,1.44,1.45,1.44,1.45,60124.0,1.44,1.45,1.44,1.45,60124.0
2020-01-06 11:10:00,1.45,1.46,1.44,1.46,87928.0,1.45,1.46,1.44,1.46,87928.0
2020-01-06 11:15:00,1.46,1.46,1.45,1.46,179276.0,1.46,1.46,1.45,1.46,179276.0
2020-01-06 11:20:00,1.46,1.46,1.45,1.46,112244.0,1.46,1.46,1.45,1.46,112244.0
2020-01-06 11:25:00,1.46,1.46,1.45,1.46,122092.0,1.46,1.46,1.45,1.46,122092.0
2020-01-06 11:30:00,1.46,1.48,1.46,1.47,127724.0,1.46,1.48,1.46,1.47,127724.0
2020-01-06 11:35:00,1.47,1.47,1.46,1.47,102836.0,1.47,1.47,1.46,1.47,102836.0
2020-01-06 11:40:00,1.47,1.47,1.46,1.46,347160.0,1.47,1.47,1.46,1.46,347160.0
2020-01-06 11:45:00,1.46,1.47,1.46,1.47,156976.0,1.46,1.47,1.46,1.47,156976.0
2020-01-06 11:50:00,1.47,1.47,1.46,1.46,95444.0,1.47,1.47,1.46,1.46,95444.0
2020-01-06 11:55:00,1.46,1.46,1.46,1.46,127376.0,1.46,1.46,1.46,1.46,127376.0
2020-01-06 12:00:00,1.46,1.46,1.46,1.46,114740.0,1.46,1.46,1.46,1.46,114740.0
2020-01-06 12:05:00,1.46,1.47,1.46,1.47,70744.0,1.46,1.47,1.46,1.47,70744.0
2020-01-06 12:10:00,1.47,1.47,1.47,1.47,186056.0,1.47,1.47,1.47,1.47,186056.0
2020-01-06 12:15:00,1.47,1.47,1.46,1.46,168508.0,1.47,1.47,1.46,1.46,168508.0
2020-01-06 12:20:00,1.46,1.46,1.45,1.45,171644.0,1.46,1.46,1.45,1.45,171644.0
2020-01-06 12:25:00,1.45,1.45,1.45,1.45,91200.0,1.45,1.45,1.45,1.45,91200.0
2020-01-06 12:30:00,1.45,1.46,1.45,1.45,126044.0,1.45,1.46,1.45,1.45,126044.0
2020-01-06 12:35:00,1.45,1.45,1.45,1.45,13656.0,1.45,1.45,1.45,1.45,13656.0
2020-01-06 12:40:00,1.45,1.45,1.45,1.45,32992.0,1.45,1.45,1.45,1.45,32992.0
2020-01-06 12:45:00,1.45,1.46,1.45,1.46,77020.0,1.45,1.46,1.45,1.46,77020.0
2020-01-06 12:50:00,1.46,1.46,1.45,1.45,67976.0,1.46,1.46,1.45,1.45,67976.0
2020-01-06 12:55:00,1.45,1.46,1.45,1.45,88660.0,1.45,1.46,1.45,1.45,88660.0
2020-01-06 13:00:00,1.45,1.45,1.45,1.45,98944.0,1.45,1.45,1.45,1.45,98944.0
2020-01-06 13:05:00,1.45,1.45,1.45,1.45,45800.0,1.45,1.45,1.45,1.45,45800.0
2020-01-06 13:10:00,1.45,1.45,1.45,1.45,100032.0,1.45,1.45,1.45,1.45,100032.0
2020-01-06 13:15:00,1.45,1.45,1.44,1.44,77132.0,1.45,1.45,1.44,1.44,77132.0
2020-01-06 13:20:00,1.44,1.44,1.44,1.44,37128.0,1.44,1.44,1.44,1.44,37128.0
2020-01-06 13:25:00,1.44,1.45,1.44,1.45,66408.0,1.44,1.45,1.44,1.45,66408.0
2020-01-06 13:30:00,1.44,1.45,1.44,1.45,78392.0,1.44,1.45,1.44,1.45,78392.0
2020-01-06 13:35:00,1.45,1.45,1.45,1.45,72916.0,1.45,1.45,1.45,1.45,72916.0
2020-01-06 13:40:00,1.45,1.46,1.45,1.46,508816.0,1.45,1.46,1.45,1.46,508816.0
2020-01-06 13:45:00,1.46,1.47,1.46,1.47,105008.0,1.46,1.47,1.46,1.47,105008.0
2020-01-06 13:50:00,1.47,1.47,1.46,1.47,117892.0,1.47,1.47,1.46,1.47,117892.0
2020-01-06 13:55:00,1.47,1.47,1.47,1.47,102468.0,1.47,1.47,1.47,1.47,102468.0
2020-01-06 14:00:00,1.47,1.48,1.47,1.48,101580.0,1.47,1.48,1.47,1.48,101580.0
2020-01-06 14:05:00,1.48,1.48,1.47,1.47,75032.0,1.48,1.48,1.47,1.47,75032.0
2020-01-06 14:10:00,1.47,1.47,1.47,1.47,79064.0,1.47,1.47,1.47,1.47,79064.0
2020-01-06 14:15:00,1.47,1.47,1.47,1.47,111208.0,1.47,1.47,1.47,1.47,111208.0
2020-01-06 14:20:00,1.47,1.47,1.46,1.46,121900.0,1.47,1.47,1.46,1.46,121900.0
2020-01-06 14:25:00,1.46,1.47,1.46,1.47,64320.0,1.46,1.47,1.46,1.47,64320.0
2020-01-06 14:30:00,1.47,1.47,1.46,1.46,94220.0,1.47,1.47,1.46,1.46,94220.0
2020-01-06 14:35:00,1.46,1.46,1.46,1.46,190788.0,1.46,1.46,1.46,1.46,190788.0
2020-01-06 14:40:00,1.46,1.46,1.46,1.46,38500.0,1.46,1.46,1.46,1.46,38500.0
2020-01-06 14:45:00,1.46,1.47,1.46,1.47,82096.0,1.46,1.47,1.46,1.47,82096.0
2020-01-06 14:50:00,1.46,1.47,1.46,1.46,78956.0,1.46,1.47,1.46,1.46,78956.0
2020-01-06 14:55:00,1.46,1.47,1.46,1.47,172796.0,1.46,1.47,1.46,1.47,172796.0
2020-01-06 15:00:00,1.47,1.47,1.47,1.47,17600.0,1.47,1.47,1.47,1.47,17600.0
2020-01-06 15:05:00,1.47,1.48,1.46,1.47,241032.0,1.47,1.48,1.46,1.47,241032.0
2020-01-06 15:10:00,1.47,1.48,1.47,1.47,103636.0,1.47,1.48,1.47,1.47,103636.0
2020-01-06 15:15:00,1.47,1.48,1.47,1.47,157412.0,1.47,1.48,1.47,1.47,157412.0
2020-01-06 15:20:00,1.47,1.48,1.47,1.48,131520.0,1.47,1.48,1.47,1.48,131520.0
2020-01-06 15:25:00,1.48,1.48,1.47,1.47,112800.0,1.48,1.48,1.47,1.47,112800.0
2020-01-06 15:30:00,1.47,1.47,1.46,1.47,211400.0,1.47,1.47,1.46,1.47,211400.0
2020-01-06 15:35:00,1.47,1.47,1.46,1.46,265188.0,1.47,1.47,1.46,1.46,265188.0
2020-01-06 15:40:00,1.46,1.47,1.46,1.46,239128.0,1.46,1.47,1.46,1.46,239128.0
2020-01-06 15:45:00,1.46,1.46,1.46,1.46,153160.0,1.46,1.46,1.46,1.46,153160.0
2020-01-06 15:50:00,1.46,1.46,1.46,1.46,285192.0,1.46,1.46,1.46,1.46,285192.0
2020-01-06 15:55:00,1.46,1.46,1.46,1.46,460700.0,1.46,1.46,1.46,1.46,460700.0
2020-01-07 09:30:00,1.44,1.46,1.43,1.45,696040.0,1.44,1.46,1.43,1.45,696040.0
2020-01-07 09:35:00,1.45,1.45,1.44,1.44,243708.0,1.45,1.45,1.44,1.44,243708.0
2020-01-07 09:40:00,1.44,1.44,1.43,1.44,166644.0,1.44,1.44,1.43,1.44,166644.0
2020-01-07 09:45:00,1.44,1.45,1.44,1.44,106984.0,1.44,1.45,1.44,1.44,106984.0
2020-01-07 09:50:00,1.44,1.44,1.43,1.43,215608.0,1.44,1.44,1.43,1.43,215608.0
2020-01-07 09:55:00,1.43,1.43,1.41,1.42,516384.0,1.43,1.43,1.41,1.42,516384.0
2020-01-07 10:00:00,1.42,1.43,1.42,1.42,160496.0,1.42,1.43,1.42,1.42,160496.0
2020-01-07 10:05:00,1.42,1.44,1.42,1.44,105592.0,1.42,1.44,1.42,1.44,105592.0
2020-01-07 10:10:00,1.44,1.45,1.44,1.44,277400.0,1.44,1.45,1.44,1.44,277400.0
2020-01-07 10:15:00,1.44,1.45,1.44,1.45,76536.0,1.44,1.45,1.44,1.45,76536.0
2020-01-07 10:20:00,1.45,1.45,1.44,1.45,3316156.0,1.45,1.45,1.44,1.45,3316156.0
2020-01-07 10:25:00,1.44,1.45,1.43,1.44,71964.0,1.44,1.45,1.43,1.44,71964.0
2020-01-07 10:30:00,1.44,1.44,1.43,1.43,59260.0,1.44,1.44,1.43,1.43,59260.0
2020-01-07 10:35:00,1.43,1.44,1.43,1.43,361848.0,1.43,1.44,1.43,1.43,361848.0
2020-01-07 10:40:00,1.43,1.43,1.42,1.43,366548.0,1.43,1.43,1.42,1.43,366548.0
2020-01-07 10:45:00,1.43,1.43,1.42,1.42,107308.0,1.43,1.43,1.42,1.42,107308.0
2020-01-07 10:50:00,1.43,1.43,1.42,1.43,82492.0,1.43,1.43,1.42,1.43,82492.0
2020-01-07 10:55:00,1.43,1.43,1.42,1.42,100312.0,1.43,1.43,1.42,1.42,100312.0
2020-01-07 11:00:00,1.42,1.43,1.42,1.42,238056.0,1.42,1.43,1.42,1.42,238056.0
2020-01-07 11:05:00,1.42,1.43,1.42,1.42,27864.0,1.42,1.43,1.42,1.42,27864.0
2020-01-07 11:10:00,1.43,1.43,1.42,1.42,102380.0,1.43,1.43,1.42,1.42,102380.0
2020-01-07 11:15:00,1.42,1.42,1.41,1.42,299832.0,1.42,1.42,1.41,1.42,299832.0
2020-01-07 11:20:00,1.42,1.42,1.39,1.39,754640.0,1.42,1.42,1.39,1.39,754640.0
2020-01-07 11:25:00,1.39,1.4,1.38,1.39,753352.0,1.39,1.4,1.38,1.39,753352.0
2020-01-07 11:30:00,1.39,1.42,1.38,1.41,1001860.0,1.39,1.42,1.38,1.41,1001860.0
2020-01-07 11:35:00,1.41,1.41,1.4,1.4,377924.0,1.41,1.41,1.4,1.4,377924.0
2020-01-07 11:40:00,1.4,1.4,1.39,1.39,115564.0,1.4,1.4,1.39,1.39,115564.0
2020-01-07 11:45:00,1.39,1.4,1.39,1.39,117544.0,1.39,1.4,1.39,1.39,117544.0
2020-01-07 11:50:00,1.39,1.4,1.39,1.4,110748.0,1.39,1.4,1.39,1.4,110748.0
2020-01-07 11:55:00,1.4,1.4,1.39,1.4,171184.0,1.4,1.4,1.39,1.4,171184.0
2020-01-07 12:00:00,1.4,1.4,1.39,1.39,84836.0,1.4,1.4,1.39,1.39,84836.0
2020-01-07 12:05:00,1.4,1.4,1.39,1.4,78976.0,1.4,1.4,1.39,1.4,78976.0
2020-01-07 12:10:00,1.4,1.4,1.39,1.4,78480.0,1.4,1.4,1.39,1.4,78480.0
2020-01-07 12:15:00,1.39,1.4,1.38,1.39,338924.0,1.39,1.4,1.38,1.39,338924.0
2020-01-07 12:20:00,1.39,1.39,1.37,1.37,487676.0,1.39,1.39,1.37,1.37,487676.0
2020-01-07 12:25:00,1.37,1.38,1.37,1.37,252008.0,1.37,1.38,1.37,1.37,252008.0
2020-01-07 12:30:00,1.37,1.38,1.36,1.36,519676.0,1.37,1.38,1.36,1.36,519676.0
2020-01-07 12:35:00,1.36,1.37,1.36,1.37,301976.0,1.36,1.37,1.36,1.37,301976.0
2020-01-07 12:40:00,1.37,1.37,1.37,1.37,123516.0,1.37,1.37,1.37,1.37,123516.0
2020-01-07 12:45:00,1.37,1.38,1.37,1.37,59664.0,1.37,1.38,1.37,1.37,59664.0
2020-01-07 12:50:00,1.37,1.37,1.36,1.36,181500.0,1.37,1.37,1.36,1.36,181500.0
2020-01-07 12:55:00,1.36,1.38,1.36,1.37,94580.0,1.36,1.38,1.36,1.37,94580.0
2020-01-07 13:00:00,1.37,1.38,1.37,1.38,206528.0,1.37,1.38,1.37,1.38,206528.0
2020-01-07 13:05:00,1.38,1.38,1.38,1.38,96848.0,1.38,1.38,1.38,1.38,96848.0
2020-01-07 13:10:00,1.38,1.39,1.38,1.38,102992.0,1.38,1.39,1.38,1.38,102992.0
2020-01-07 13:15:00,1.38,1.39,1.38,1.38,140452.0,1.38,1.39,1.38,1.38,140452.0
2020-01-07 13:20:00,1.38,1.38,1.38,1.38,68108.0,1.38,1.38,1.38,1.38,68108.0
2020-01-07 13:25:00,1.38,1.38,1.38,1.38,41488.0,1.38,1.38,1.38,1.38,41488.0
2020-01-07 13:30:00,1.38,1.39,1.38,1.39,155488.0,1.38,1.39,1.38,1.39,155488.0
2020-01-07 13:35:00,1.39,1.39,1.38,1.39,122736.0,1.39,1.39,1.38,1.39,122736.0
2020-01-07 13:40:00,1.39,1.39,1.38,1.39,92952.0,1.39,1.39,1.38,1.39,92952.0
2020-01-07 13:45:00,1.38,1.39,1.38,1.38,60408.0,1.38,1.39,1.38,1.38,60408.0
2020-01-07 13:50:00,1.38,1.38,1.38,1.38,16000.0,1.38,1.38,1.38,1.38,16000.0
2020-01-07 13:55:00,1.38,1.39,1.38,1.38,201600.0,1.38,1.39,1.38,1.38,201600.0
2020-01-07 14:00:00,1.38,1.38,1.38,1.38,126972.0,1.38,1.38,1.38,1.38,126972.0
2020-01-07 14:05:00,1.38,1.39,1.38,1.38,97704.0,1.38,1.39,1.38,1.38,97704.0
2020-01-07 14:10:00,1.38,1.39,1.38,1.39,103376.0,1.38,1.39,1.38,1.39,103376.0
2020-01-07 14:15:00,1.39,1.39,1.39,1.39,125820.0,1.39,1.39,1.39,1.39,125820.0
2020-01-07 14:20:00,1.39,1.39,1.39,1.39,151864.0,1.39,1.39,1.39,1.39,151864.0
2020-01-07 14:25:00,1.39,1.39,1.39,1.39,74836.0,1.39,1.39,1.39,1.39,74836.0
2020-01-07 14:30:00,1.39,1.39,1.38,1.39,86492.0,1.39,1.39,1.38,1.39,86492.0
2020-01-07 14:35:00,1.39,1.39,1.39,1.39,85008.0,1.39,1.39,1.39,1.39,85008.0
2020-01-07 14:40:00,1.39,1.39,1.38,1.38,63424.0,1.39,1.39,1.38,1.38,63424.0
2020-01-07 14:45:00,1.38,1.39,1.38,1.39,159168.0,1.38,1.39,1.38,1.39,159168.0
2020-01-07 14:50:00,1.39,1.39,1.38,1.39,158496.0,1.39,1.39,1.38,1.39,158496.0
2020-01-07 14:55:00,1.39,1.39,1.38,1.39,106192.0,1.39,1.39,1.38,1.39,106192.0
2020-01-07 15:00:00,1.39,1.39,1.38,1.39,124676.0,1.39,1.39,1.38,1.39,124676.0
2020-01-07 15:05:00,1.39,1.39,1.38,1.39,175596.0,1.39,1.39,1.38,1.39,175596.0
2020-01-07 15:10:00,1.39,1.4,1.39,1.39,108700.0,1.39,1.4,1.39,1.39,108700.0
2020-01-07 15:15:00,1.39,1.4,1.39,1.4,111128.0,1.39,1.4,1.39,1.4,111128.0
2020-01-07 15:20:00,1.4,1.4,1.4,1.4,116196.0,1.4,1.4,1.4,1.4,116196.0
2020-01-07 15:25:00,1.4,1.4,1.4,1.4,58968.0,1.4,1.4,1.4,1.4,58968.0
2020-01-07 15:30:00,1.4,1.4,1.38,1.39,868240.0,1.4,1.4,1.38,1.39,868240.0
2020-01-07 15:35:00,1.39,1.39,1.39,1.39,99716.0,1.39,1.39,1.39,1.39,99716.0
2020-01-07 15:40:00,1.39,1.39,1.38,1.38,110796.0,1.39,1.39,1.38,1.38,110796.0
2020-01-07 15:45:00,1.38,1.39,1.38,1.38,177524.0,1.38,1.39,1.38,1.38,177524.0
2020-01-07 15:50:00,1.38,1.39,1.38,1.38,345280.0,1.38,1.39,1.38,1.38,345280.0
2020-01-07 15:55:00,1.38,1.38,1.38,1.38,1187224.0,1.38,1.38,1.38,1.38,1187224.0
2020-01-08 09:30:00,1.37,1.4,1.36,1.4,528492.0,1.37,1.4,1.36,1.4,528492.0
2020-01-08 09:35:00,1.4,1.41,1.39,1.4,420840.0,1.4,1.41,1.39,1.4,420840.0
2020-01-08 09:40:00,1.4,1.41,1.4,1.4,214204.0,1.4,1.41,1.4,1.4,214204.0
2020-01-08 09:45:00,1.41,1.41,1.38,1.39,287948.0,1.41,1.41,1.38,1.39,287948.0
2020-01-08 09:50:00,1.4,1.4,1.39,1.39,70140.0,1.4,1.4,1.39,1.39,70140.0
2020-01-08 09:55:00,1.39,1.4,1.39,1.39,270356.0,1.39,1.4,1.39,1.39,270356.0
2020-01-08 10:00:00,1.39,1.39,1.38,1.38,119044.0,1.39,1.39,1.38,1.38,119044.0
2020-01-08 10:05:00,1.38,1.38,1.37,1.37,163280.0,1.38,1.38,1.37,1.37,163280.0
2020-01-08 10:10:00,1.38,1.38,1.37,1.38,104132.0,1.38,1.38,1.37,1.38,104132.0
2020-01-08 10:15:00,1.38,1.39,1.37,1.37,210416.0,1.38,1.39,1.37,1.37,210416.0
2020-01-08 10:20:00,1.37,1.37,1.36,1.36,125668.0,1.37,1.37,1.36,1.36,125668.0
2020-01-08 10:25:00,1.36,1.37,1.36,1.36,860580.0,1.36,1.37,1.36,1.36,860580.0
2020-01-08 10:30:00,1.36,1.36,1.35,1.36,237144.0,1.36,1.36,1.35,1.36,237144.0
2020-01-08 10:35:00,1.36,1.37,1.36,1.36,68208.0,1.36,1.37,1.36,1.36,68208.0
2020-01-08 10:40:00,1.36,1.37,1.36,1.37,84320.0,1.36,1.37,1.36,1.37,84320.0
2020-01-08 10:45:00,1.37,1.37,1.36,1.37,62124.0,1.37,1.37,1.36,1.37,62124.0
2020-01-08 10:50:00,1.36,1.38,1.36,1.38,24000.0,1.36,1.38,1.36,1.38,24000.0
2020-01-08 10:55:00,1.37,1.37,1.37,1.37,59184.0,1.37,1.37,1.37,1.37,59184.0
2020-01-08 11:00:00,1.37,1.38,1.37,1.38,260876.0,1.37,1.38,1.37,1.38,260876.0
2020-01-08 11:05:00,1.38,1.39,1.38,1.39,95280.0,1.38,1.39,1.38,1.39,95280.0
2020-01-08 11:10:00,1.39,1.39,1.38,1.38,40788.0,1.39,1.39,1.38,1.38,40788.0
2020-01-08 11:15:00,1.38,1.38,1.37,1.38,167460.0,1.38,1.38,1.37,1.38,167460.0
2020-01-08 11:20:00,1.38,1.39,1.38,1.39,579140.0,1.38,1.39,1.38,1.39,579140.0
2020-01-08 11:25:00,1.39,1.4,1.39,1.4,119756.0,1.39,1.4,1.39,1.4,119756.0
2020-01-08 11:30:00,1.4,1.41,1.4,1.41,304308.0,1.4,1.41,1.4,1.41,304308.0
2020-01-08 11:35:00,1.41,1.42,1.41,1.41,231156.0,1.41,1.42,1.41,1.41,231156.0
2020-01-08 11:40:00,1.41,1.41,1.4,1.41,571728.0,1.41,1.41,1.4,1.41,571728.0
2020-01-08 11:45:00,1.41,1.41,1.41,1.41,137492.0,1.41,1.41,1.41,1.41,137492.0
2020-01-08 11:50:00,1.41,1.42,1.41,1.42,504732.0,1.41,1.42,1.41,1.42,504732.0
2020-01-08 11:55:00,1.42,1.43,1.41,1.42,679632.0,1.42,1.43,1.41,1.42,679632.0
2020-01-08 12:00:00,1.42,1.42,1.41,1.41,176316.0,1.42,1.42,1.41,1.41,176316.0
2020-01-08 12:05:00,1.41,1.42,1.41,1.42,114136.0,1.41,1.42,1.41,1.42,114136.0
2020-01-08 12:10:00,1.42,1.42,1.41,1.42,384516.0,1.42,1.42,1.41,1.42,384516.0
2020-01-08 12:15:00,1.42,1.42,1.42,1.42,122668.0,1.42,1.42,1.42,1.42,122668.0
2020-01-08 12:20:00,1.42,1.42,1.41,1.42,74376.0,1.42,1.42,1.41,1.42,74376.0
2020-01-08 12:25:00,1.42,1.42,1.41,1.41,77488.0,1.42,1.42,1.41,1.41,77488.0
2020-01-08 12:30:00,1.41,1.41,1.4,1.41,136332.0,1.41,1.41,1.4,1.41,136332.0
2020-01-08 12:35:00,1.41,1.41,1.4,1.41,49336.0,1.41,1.41,1.4,1.41,49336.0
2020-01-08 12:40:00,1.41,1.42,1.41,1.42,294388.0,1.41,1.42,1.41,1.42,294388.0
2020-01-08 12:45:00,1.42,1.42,1.41,1.42,536500.0,1.42,1.42,1.41,1.42,536500.0
2020-01-08 12:50:00,1.42,1.42,1.41,1.42,255484.0,1.42,1.42,1.41,1.42,255484.0
2020-01-08 12:55:00,1.41,1.41,1.41,1.41,74212.0,1.41,1.41,1.41,1.41,74212.0
2020-01-08 13:00:00,1.41,1.42,1.41,1.42,593904.0,1.41,1.42,1.41,1.42,593904.0
2020-01-08 13:05:00,1.42,1.42,1.41,1.42,80272.0,1.42,1.42,1.41,1.42,80272.0
2020-01-08 13:10:00,1.42,1.42,1.42,1.42,262744.0,1.42,1.42,1.42,1.42,262744.0
2020-01-08 13:15:00,1.42,1.42,1.41,1.42,89148.0,1.42,1.42,1.41,1.42,89148.0
2020-01-08 13:20:00,1.42,1.43,1.42,1.43,633572.0,1.42,1.43,1.42,1.43,633572.0
2020-01-08 13:25:00,1.43,1.44,1.43,1.44,109980.0,1.43,1.44,1.43,1.44,109980.0
2020-01-08 13:30:00,1.44,1.44,1.44,1.44,199068.0,1.44,1.44,1.44,1.44,199068.0
2020-01-08 13:35:00,1.44,1.44,1.43,1.44,123808.0,1.44,1.44,1.43,1.44,123808.0
2020-01-08 13:40:00,1.44,1.44,1.42,1.42,121080.0,1.44,1.44,1.42,1.42,121080.0
2020-01-08 13:45:00,1.43,1.43,1.42,1.43,68196.0,1.43,1.43,1.42,1.43,68196.0
2020-01-08 13:50:00,1.43,1.43,1.42,1.42,278492.0,1.43,1.43,1.42,1.42,278492.0
2020-01-08 13:55:00,1.42,1.43,1.42,1.42,150844.0,1.42,1.43,1.42,1.42,150844.0
2020-01-08 14:00:00,1.42,1.43,1.42,1.43,253060.0,1.42,1.43,1.42,1.43,253060.0
2020-01-08 14:05:00,1.43,1.44,1.43,1.44,102248.0,1.43,1.44,1.43,1.44,102248.0
2020-01-08 14:10:00,1.44,1.45,1.43,1.44,329944.0,1.44,1.45,1.43,1.44,329944.0
2020-01-08 14:15:00,1.44,1.45,1.44,1.45,176916.0,1.44,1.45,1.44,1.45,176916.0
2020-01-08 14:20:00,1.45,1.45,1.44,1.45,164284.0,1.45,1.45,1.44,1.45,164284.0
2020-01-08 14:25:00,1.45,1.46,1.45,1.46,209240.0,1.45,1.46,1.45,1.46,209240.0
2020-01-08 14:30:00,1.46,1.46,1.45,1.46,120544.0,1.46,1.46,1.45,1.46,120544.0
2020-01-08 14:35:00,1.46,1.46,1.46,1.46,280520.0,1.46,1.46,1.46,1.46,280520.0
2020-01-08 14:40:00,1.46,1.46,1.46,1.46,101368.0,1.46,1.46,1.46,1.46,101368.0
2020-01-08 14:45:00,1.46,1.46,1.46,1.46,145164.0,1.46,1.46,1.46,1.46,145164.0
2020-01-08 14:50:00,1.46,1.46,1.45,1.45,225576.0,1.46,1.46,1.45,1.45,225576.0
2020-01-08 14:55:00,1.45,1.46,1.45,1.45,159672.0,1.45,1.46,1.45,1.45,159672.0
2020-01-08 15:00:00,1.46,1.46,1.45,1.45,153700.0,1.46,1.46,1.45,1.45,153700.0
2020-01-08 15:05:00,1.45,1.46,1.45,1.46,77340.0,1.45,1.46,1.45,1.46,77340.0
2020-01-08 15:10:00,1.46,1.46,1.45,1.45,186412.0,1.46,1.46,1.45,1.45,186412.0
2020-01-08 15:15:00,1.45,1.45,1.45,1.45,105584.0,1.45,1.45,1.45,1.45,105584.0
2020-01-08 15:20:00,1.45,1.45,1.44,1.45,165872.0,1.45,1.45,1.44,1.45,165872.0
2020-01-08 15:25:00,1.45,1.45,1.44,1.44,426620.0,1.45,1.45,1.44,1.44,426620.0
2020-01-08 15:30:00,1.45,1.45,1.44,1.45,206892.0,1.45,1.45,1.44,1.45,206892.0
2020-01-08 15:35:00,1.45,1.45,1.44,1.45,433108.0,1.45,1.45,1.44,1.45,433108.0
2020-01-08 15:40:00,1.45,1.45,1.44,1.44,158356.0,1.45,1.45,1.44,1.44,158356.0
2020-01-08 15:45:00,1.45,1.45,1.44,1.44,390588.0,1.45,1.45,1.44,1.44,390588.0
2020-01-08 15:50:00,1.44,1.44,1.43,1.43,638420.0,1.44,1.44,1.43,1.43,638420.0
2020-01-08 15:55:00,1.43,1.44,1.43,1.43,1123908.0,1.43,1.44,1.43,1.43,1123908.0
2020-01-09 09:30:00,1.46,1.46,1.41,1.41,301328.0,1.46,1.46,1.41,1.41,301328.0
2020-01-09 09:35:00,1.41,1.42,1.4,1.4,268476.0,1.41,1.42,1.4,1.4,268476.0
2020-01-09 09:40:00,1.4,1.4,1.39,1.39,211776.0,1.4,1.4,1.39,1.39,211776.0
2020-01-09 09:45:00,1.39,1.41,1.39,1.41,138132.0,1.39,1.41,1.39,1.41,138132.0
2020-01-09 09:50:00,1.41,1.42,1.41,1.41,135548.0,1.41,1.42,1.41,1.41,135548.0
2020-01-09 09:55:00,1.42,1.42,1.4,1.41,114916.0,1.42,1.42,1.4,1.41,114916.0
2020-01-09 10:00:00,1.4,1.41,1.4,1.4,52308.0,1.4,1.41,1.4,1.4,52308.0
2020-01-09 10:05:00,1.4,1.41,1.4,1.41,61740.0,1.4,1.41,1.4,1.41,61740.0
2020-01-09 10:10:00,1.41,1.41,1.39,1.39,54464.0,1.41,1.41,1.39,1.39,54464.0
2020-01-09 10:15:00,1.39,1.4,1.39,1.39,140532.0,1.39,1.4,1.39,1.39,140532.0
2020-01-09 10:20:00,1.39,1.39,1.39,1.39,157964.0,1.39,1.39,1.39,1.39,157964.0
2020-01-09 10:25:00,1.39,1.4,1.39,1.39,79504.0,1.39,1.4,1.39,1.39,79504.0
2020-01-09 10:30:00,1.39,1.4,1.38,1.39,116428.0,1.39,1.4,1.38,1.39,116428.0
2020-01-09 10:35:00,1.39,1.39,1.38,1.39,47528.0,1.39,1.39,1.38,1.39,47528.0
2020-01-09 10:40:00,1.39,1.4,1.39,1.39,198840.0,1.39,1.4,1.39,1.39,198840.0
2020-01-09 10:45:00,1.39,1.39,1.39,1.39,39892.0,1.39,1.39,1.39,1.39,39892.0
2020-01-09 10:50:00,1.39,1.39,1.38,1.38,162800.0,1.39,1.39,1.38,1.38,162800.0
2020-01-09 10:55:00,1.38,1.39,1.38,1.39,79500.0,1.38,1.39,1.38,1.39,79500.0
2020-01-09 11:00:00,1.39,1.39,1.38,1.38,122112.0,1.39,1.39,1.38,1.38,122112.0
2020-01-09 11:05:00,1.38,1.38,1.38,1.38,88652.0,1.38,1.38,1.38,1.38,88652.0
2020-01-09 11:10:00,1.38,1.38,1.37,1.37,356824.0,1.38,1.38,1.37,1.37,356824.0
2020-01-09 11:15:00,1.37,1.38,1.37,1.38,107212.0,1.37,1.38,1.37,1.38,107212.0
2020-01-09 11:20:00,1.38,1.39,1.38,1.39,57804.0,1.38,1.39,1.38,1.39,57804.0
2020-01-09 11:25:00,1.39,1.39,1.38,1.38,99584.0,1.39,1.39,1.38,1.38,99584.0
2020-01-09 11:30:00,1.38,1.39,1.38,1.39,117336.0,1.38,1.39,1.38,1.39,117336.0
2020-01-09 11:35:00,1.39,1.39,1.38,1.38,31840.0,1.39,1.39,1.38,1.38,31840.0
2020-01-09 11:40:00,1.39,1.39,1.38,1.39,97496.0,1.39,1.39,1.38,1.39,97496.0
2020-01-09 11:45:00,1.39,1.4,1.39,1.39,61132.0,1.39,1.4,1.39,1.39,61132.0
2020-01-09 11:50:00,1.4,1.4,1.39,1.4,34644.0,1.4,1.4,1.39,1.4,34644.0
2020-01-09 11:55:00,1.4,1.4,1.39,1.4,54464.0,1.4,1.4,1.39,1.4,54464.0
2020-01-09 12:00:00,1.4,1.41,1.4,1.41,261948.0,1.4,1.41,1.4,1.41,261948.0
2020-01-09 12:05:00,1.41,1.41,1.41,1.41,94880.0,1.41,1.41,1.41,1.41,94880.0
2020-01-09 12:10:00,1.41,1.43,1.41,1.42,476740.0,1.41,1.43,1.41,1.42,476740.0
2020-01-09 12:15:00,1.42,1.42,1.41,1.41,153564.0,1.42,1.42,1.41,1.41,153564.0
2020-01-09 12:20:00,1.41,1.41,1.4,1.4,96984.0,1.41,1.41,1.4,1.4,96984.0
2020-01-09 12:25:00,1.41,1.41,1.4,1.4,96172.0,1.41,1.41,1.4,1.4,96172.0
2020-01-09 12:30:00,1.4,1.4,1.4,1.4,39996.0,1.4,1.4,1.4,1.4,39996.0
2020-01-09 12:35:00,1.4,1.41,1.4,1.4,35284.0,1.4,1.41,1.4,1.4,35284.0
2020-01-09 12:40:00,1.4,1.41,1.4,1.4,115772.0,1.4,1.41,1.4,1.4,115772.0
2020-01-09 12:45:00,1.4,1.41,1.4,1.41,26668.0,1.4,1.41,1.4,1.41,26668.0
2020-01-09 12:50:00,1.41,1.41,1.41,1.41,11200.0,1.41,1.41,1.41,1.41,11200.0
2020-01-09 12:55:00,1.41,1.41,1.4,1.41,100144.0,1.41,1.41,1.4,1.41,100144.0
2020-01-09 13:00:00,1.41,1.41,1.41,1.41,29664.0,1.41,1.41,1.41,1.41,29664.0
2020-01-09 13:05:00,1.41,1.41,1.41,1.41,22808.0,1.41,1.41,1.41,1.41,22808.0
2020-01-09 13:10:00,1.41,1.41,1.41,1.41,14136.0,1.41,1.41,1.41,1.41,14136.0
2020-01-09 13:15:00,1.41,1.41,1.4,1.41,86576.0,1.41,1.41,1.4,1.41,86576.0
2020-01-09 13:20:00,1.41,1.41,1.41,1.41,25820.0,1.41,1.41,1.41,1.41,25820.0
2020-01-09 13:25:00,1.41,1.41,1.41,1.41,49280.0,1.41,1.41,1.41,1.41,49280.0
2020-01-09 13:30:00,1.41,1.42,1.41,1.42,75952.0,1.41,1.42,1.41,1.42,75952.0
2020-01-09 13:35:00,1.42,1.42,1.42,1.42,117096.0,1.42,1.42,1.42,1.42,117096.0
2020-01-09 13:40:00,1.42,1.42,1.42,1.42,19996.0,1.42,1.42,1.42,1.42,19996.0
2020-01-09 13:45:00,1.42,1.42,1.41,1.42,47204.0,1.42,1.42,1.41,1.42,47204.0
2020-01-09 13:50:00,1.42,1.42,1.42,1.42,89524.0,1.42,1.42,1.42,1.42,89524.0
2020-01-09 13:55:00,1.42,1.42,1.41,1.42,28812.0,1.42,1.42,1.41,1.42,28812.0
2020-01-09 14:00:00,1.42,1.42,1.41,1.41,151532.0,1.42,1.42,1.41,1.41,151532.0
2020-01-09 14:05:00,1.41,1.41,1.41,1.41,95072.0,1.41,1.41,1.41,1.41,95072.0
2020-01-09 14:10:00,1.41,1.41,1.41,1.41,55024.0,1.41,1.41,1.41,1.41,55024.0
2020-01-09 14:15:00,1.41,1.41,1.41,1.41,13452.0,1.41,1.41,1.41,1.41,13452.0
2020-01-09 14:20:00,1.41,1.41,1.41,1.41,18596.0,1.41,1.41,1.41,1.41,18596.0
2020-01-09 14:25:00,1.41,1.41,1.41,1.41,56264.0,1.41,1.41,1.41,1.41,56264.0
2020-01-09 14:30:00,1.41,1.42,1.41,1.42,71400.0,1.41,1.42,1.41,1.42,71400.0
2020-01-09 14:35:00,1.41,1.42,1.41,1.42,64420.0,1.41,1.42,1.41,1.42,64420.0
2020-01-09 14:40:00,1.42,1.42,1.42,1.42,76664.0,1.42,1.42,1.42,1.42,76664.0
2020-01-09 14:45:00,1.42,1.42,1.42,1.42,35196.0,1.42,1.42,1.42,1.42,35196.0
2020-01-09 14:50:00,1.42,1.42,1.42,1.42,187600.0,1.42,1.42,1.42,1.42,187600.0
2020-01-09 14:55:00,1.42,1.42,1.41,1.42,99784.0,1.42,1.42,1.41,1.42,99784.0
2020-01-09 15:00:00,1.42,1.42,1.41,1.42,77672.0,1.42,1.42,1.41,1.42,77672.0
2020-01-09 15:05:00,1.41,1.42,1.41,1.41,99980.0,1.41,1.42,1.41,1.41,99980.0
2020-01-09 15:10:00,1.41,1.41,1.41,1.41,64464.0,1.41,1.41,1.41,1.41,64464.0
2020-01-09 15:15:00,1.41,1.41,1.4,1.41,196212.0,1.41,1.41,1.4,1.41,196212.0
2020-01-09 15:20:00,1.41,1.41,1.4,1.4,137556.0,1.41,1.41,1.4,1.4,137556.0
2020-01-09 15:25:00,1.4,1.4,1.4,1.4,136312.0,1.4,1.4,1.4,1.4,136312.0
2020-01-09 15:30:00,1.4,1.4,1.4,1.4,299432.0,1.4,1.4,1.4,1.4,299432.0
2020-01-09 15:35:00,1.4,1.4,1.39,1.4,105352.0,1.4,1.4,1.39,1.4,105352.0
2020-01-09 15:40:00,1.4,1.4,1.39,1.4,76624.0,1.4,1.4,1.39,1.4,76624.0
2020-01-09 15:45:00,1.4,1.4,1.39,1.39,434268.0,1.4,1.4,1.39,1.39,434268.0
2020-01-09 15:50:00,1.39,1.39,1.38,1.38,516608.0,1.39,1.39,1.38,1.38,516608.0
2020-01-09 15:55:00,1.38,1.39,1.38,1.39,564124.0,1.38,1.39,1.38,1.39,564124.0
2020-01-10 09:30:00,1.39,1.4,1.36,1.37,488272.0,1.39,1.4,1.36,1.37,488272.0
2020-01-10 09:35:00,1.37,1.37,1.35,1.36,183604.0,1.37,1.37,1.35,1.36,183604.0
2020-01-10 09:40:00,1.36,1.36,1.36,1.36,249632.0,1.36,1.36,1.36,1.36,249632.0
2020-01-10 09:45:00,1.36,1.36,1.35,1.36,142372.0,1.36,1.36,1.35,1.36,142372.0
2020-01-10 09:50:00,1.36,1.36,1.36,1.36,56788.0,1.36,1.36,1.36,1.36,56788.0
2020-01-10 09:55:00,1.36,1.36,1.34,1.35,394012.0,1.36,1.36,1.34,1.35,394012.0
2020-01-10 10:00:00,1.35,1.35,1.35,1.35,50252.0,1.35,1.35,1.35,1.35,50252.0
2020-01-10 10:05:00,1.35,1.36,1.35,1.36,82324.0,1.35,1.36,1.35,1.36,82324.0
2020-01-10 10:10:00,1.36,1.37,1.36,1.36,537844.0,1.36,1.37,1.36,1.36,537844.0
2020-01-10 10:15:00,1.36,1.37,1.36,1.37,77800.0,1.36,1.37,1.36,1.37,77800.0
2020-01-10 10:20:00,1.37,1.38,1.37,1.38,117928.0,1.37,1.38,1.37,1.38,117928.0
2020-01-10 10:25:00,1.38,1.38,1.37,1.37,17164.0,1.38,1.38,1.37,1.37,17164.0
2020-01-10 10:30:00,1.37,1.38,1.36,1.37,90000.0,1.37,1.38,1.36,1.37,90000.0
2020-01-10 10:35:00,1.37,1.38,1.37,1.37,29200.0,1.37,1.38,1.37,1.37,29200.0
2020-01-10 10:40:00,1.38,1.38,1.37,1.38,76644.0,1.38,1.38,1.37,1.38,76644.0
2020-01-10 10:45:00,1.38,1.38,1.37,1.37,55696.0,1.38,1.38,1.37,1.37,55696.0
2020-01-10 10:50:00,1.37,1.38,1.37,1.38,46844.0,1.37,1.38,1.37,1.38,46844.0
2020-01-10 10:55:00,1.38,1.38,1.37,1.38,56260.0,1.38,1.38,1.37,1.38,56260.0
2020-01-10 11:00:00,1.38,1.38,1.37,1.37,32136.0,1.38,1.38,1.37,1.37,32136.0
2020-01-10 11:05:00,1.37,1.37,1.36,1.36,98404.0,1.37,1.37,1.36,1.36,98404.0
2020-01-10 11:10:00,1.36,1.36,1.36,1.36,132568.0,1.36,1.36,1.36,1.36,132568.0
2020-01-10 11:15:00,1.36,1.36,1.35,1.35,112208.0,1.36,1.36,1.35,1.35,112208.0
2020-01-10 11:20:00,1.36,1.36,1.35,1.35,108100.0,1.36,1.36,1.35,1.35,108100.0
2020-01-10 11:25:00,1.35,1.36,1.35,1.36,495676.0,1.35,1.36,1.35,1.36,495676.0
2020-01-10 11:30:00,1.36,1.36,1.36,1.36,58660.0,1.36,1.36,1.36,1.36,58660.0
2020-01-10 11:35:00,1.36,1.36,1.36,1.36,73692.0,1.36,1.36,1.36,1.36,73692.0
2020-01-10 11:40:00,1.36,1.36,1.35,1.35,46000.0,1.36,1.36,1.35,1.35,46000.0
2020-01-10 11:45:00,1.35,1.36,1.35,1.36,92868.0,1.35,1.36,1.35,1.36,92868.0
2020-01-10 11:50:00,1.36,1.36,1.35,1.36,69920.0,1.36,1.36,1.35,1.36,69920.0
2020-01-10 11:55:00,1.36,1.36,1.35,1.35,86688.0,1.36,1.36,1.35,1.35,86688.0
2020-01-10 12:00:00,1.35,1.36,1.35,1.36,76840.0,1.35,1.36,1.35,1.36,76840.0
2020-01-10 12:05:00,1.36,1.36,1.35,1.36,41008.0,1.36,1.36,1.35,1.36,41008.0
2020-01-10 12:10:00,1.35,1.36,1.35,1.36,194116.0,1.35,1.36,1.35,1.36,194116.0
2020-01-10 12:15:00,1.36,1.36,1.36,1.36,47480.0,1.36,1.36,1.36,1.36,47480.0
2020-01-10 12:20:00,1.36,1.36,1.35,1.35,11400.0,1.36,1.36,1.35,1.35,11400.0
2020-01-10 12:25:00,1.36,1.36,1.35,1.36,52508.0,1.36,1.36,1.35,1.36,52508.0
2020-01-10 12:30:00,1.36,1.36,1.36,1.36,25748.0,1.36,1.36,1.36,1.36,25748.0
2020-01-10 12:35:00,1.36,1.36,1.35,1.36,54136.0,1.36,1.36,1.35,1.36,54136.0
2020-01-10 12:40:00,1.36,1.36,1.35,1.36,141660.0,1.36,1.36,1.35,1.36,141660.0
2020-01-10 12:45:00,1.36,1.36,1.35,1.36,94616.0,1.36,1.36,1.35,1.36,94616.0
2020-01-10 12:50:00,1.36,1.36,1.35,1.35,30272.0,1.36,1.36,1.35,1.35,30272.0
2020-01-10 12:55:00,1.35,1.36,1.35,1.35,10000.0,1.35,1.36,1.35,1.35,10000.0
2020-01-10 13:00:00,1.36,1.36,1.35,1.36,40576.0,1.36,1.36,1.35,1.36,40576.0
2020-01-10 13:05:00,1.36,1.36,1.36,1.36,121236.0,1.36,1.36,1.36,1.36,121236.0
2020-01-10 13:10:00,1.36,1.36,1.36,1.36,60464.0,1.36,1.36,1.36,1.36,60464.0
2020-01-10 13:15:00,1.36,1.37,1.36,1.37,87004.0,1.36,1.37,1.36,1.37,87004.0
2020-01-10 13:20:00,1.37,1.37,1.36,1.37,149652.0,1.37,1.37,1.36,1.37,149652.0
2020-01-10 13:25:00,1.37,1.37,1.37,1.37,23992.0,1.37,1.37,1.37,1.37,23992.0
2020-01-10 13:30:00,1.37,1.38,1.37,1.37,197900.0,1.37,1.38,1.37,1.37,197900.0
2020-01-10 13:35:00,1.37,1.38,1.37,1.37,89468.0,1.37,1.38,1.37,1.37,89468.0
2020-01-10 13:40:00,1.37,1.37,1.37,1.37,32720.0,1.37,1.37,1.37,1.37,32720.0
2020-01-10 13:45:00,1.37,1.37,1.37,1.37,53044.0,1.37,1.37,1.37,1.37,53044.0
2020-01-10 13:50:00,1.37,1.38,1.37,1.38,75064.0,1.37,1.38,1.37,1.38,75064.0
2020-01-10 13:55:00,1.38,1.38,1.37,1.37,12800.0,1.38,1.38,1.37,1.37,12800.0
2020-01-10 14:00:00,1.37,1.38,1.37,1.38,198480.0,1.37,1.38,1.37,1.38,198480.0
2020-01-10 14:05:00,1.38,1.38,1.38,1.38,64600.0,1.38,1.38,1.38,1.38,64600.0
2020-01-10 14:10:00,1.38,1.38,1.37,1.37,21708.0,1.38,1.38,1.37,1.37,21708.0
2020-01-10 14:15:00,1.37,1.38,1.37,1.38,64480.0,1.37,1.38,1.37,1.38,64480.0
2020-01-10 14:20:00,1.37,1.38,1.37,1.38,313960.0,1.37,1.38,1.37,1.38,313960.0
2020-01-10 14:25:00,1.38,1.39,1.37,1.38,317636.0,1.38,1.39,1.37,1.38,317636.0
2020-01-10 14:30:00,1.38,1.39,1.38,1.38,172036.0,1.38,1.39,1.38,1.38,172036.0
2020-01-10 14:35:00,1.38,1.38,1.37,1.38,63228.0,1.38,1.38,1.37,1.38,63228.0
2020-01-10 14:40:00,1.38,1.38,1.38,1.38,46240.0,1.38,1.38,1.38,1.38,46240.0
2020-01-10 14:45:00,1.38,1.38,1.37,1.38,62804.0,1.38,1.38,1.37,1.38,62804.0
2020-01-10 14:50:00,1.38,1.38,1.37,1.37,70000.0,1.38,1.38,1.37,1.37,70000.0
2020-01-10 14:55:00,1.38,1.38,1.37,1.38,38672.0,1.38,1.38,1.37,1.38,38672.0
2020-01-10 15:00:00,1.38,1.38,1.38,1.38,67520.0,1.38,1.38,1.38,1.38,67520.0
2020-01-10 15:05:00,1.38,1.38,1.37,1.37,312604.0,1.38,1.38,1.37,1.37,312604.0
2020-01-10 15:10:00,1.37,1.37,1.37,1.37,41804.0,1.37,1.37,1.37,1.37,41804.0
2020-01-10 15:15:00,1.37,1.37,1.36,1.37,197732.0,1.37,1.37,1.36,1.37,197732.0
2020-01-10 15:20:00,1.37,1.37,1.36,1.36,184956.0,1.37,1.37,1.36,1.36,184956.0
2020-01-10 15:25:00,1.36,1.36,1.36,1.36,77756.0,1.36,1.36,1.36,1.36,77756.0
2020-01-10 15:30:00,1.36,1.36,1.36,1.36,148224.0,1.36,1.36,1.36,1.36,148224.0
2020-01-10 15:35:00,1.36,1.36,1.36,1.36,202512.0,1.36,1.36,1.36,1.36,202512.0
2020-01-10 15:40:00,1.36,1.36,1.36,1.36,317812.0,1.36,1.36,1.36,1.36,317812.0
2020-01-10 15:45:00,1.36,1.36,1.36,1.36,74980.0,1.36,1.36,1.36,1.36,74980.0
2020-01-10 15:50:00,1.36,1.36,1.36,1.36,272148.0,1.36,1.36,1.36,1.36,272148.0
2020-01-10 15:55:00,1.36,1.36,1.36,1.36,585716.0,1.36,1.36,1.36,1.36,585716.0
2020-01-13 09:30:00,1.36,1.36,1.35,1.35,322232.0,1.36,1.36,1.35,1.35,322232.0
2020-01-13 09:35:00,1.35,1.35,1.34,1.34,298308.0,1.35,1.35,1.34,1.34,298308.0
2020-01-13 09:40:00,1.35,1.36,1.34,1.36,126532.0,1.35,1.36,1.34,1.36,126532.0
2020-01-13 09:45:00,1.36,1.36,1.36,1.36,74840.0,1.36,1.36,1.36,1.36,74840.0
2020-01-13 09:50:00,1.36,1.37,1.36,1.37,88388.0,1.36,1.37,1.36,1.37,88388.0
2020-01-13 09:55:00,1.37,1.38,1.37,1.38,113920.0,1.37,1.38,1.37,1.38,113920.0
2020-01-13 10:00:00,1.38,1.38,1.37,1.38,253300.0,1.38,1.38,1.37,1.38,253300.0
2020-01-13 10:05:00,1.38,1.38,1.36,1.36,104012.0,1.38,1.38,1.36,1.36,104012.0
2020-01-13 10:10:00,1.36,1.37,1.36,1.36,139380.0,1.36,1.37,1.36,1.36,139380.0
2020-01-13 10:15:00,1.36,1.36,1.34,1.34,335700.0,1.36,1.36,1.34,1.34,335700.0
2020-01-13 10:20:00,1.34,1.35,1.34,1.34,123552.0,1.34,1.35,1.34,1.34,123552.0
2020-01-13 10:25:00,1.34,1.34,1.34,1.34,191860.0,1.34,1.34,1.34,1.34,191860.0
2020-01-13 10:30:00,1.34,1.34,1.34,1.34,455380.0,1.34,1.34,1.34,1.34,455380.0
2020-01-13 10:35:00,1.34,1.34,1.33,1.33,96588.0,1.34,1.34,1.33,1.33,96588.0
2020-01-13 10:40:00,1.34,1.35,1.33,1.35,93804.0,1.34,1.35,1.33,1.35,93804.0
2020-01-13 10:45:00,1.35,1.35,1.34,1.35,60712.0,1.35,1.35,1.34,1.35,60712.0
2020-01-13 10:50:00,1.35,1.36,1.35,1.36,51112.0,1.35,1.36,1.35,1.36,51112.0
2020-01-13 10:55:00,1.36,1.36,1.35,1.36,143704.0,1.36,1.36,1.35,1.36,143704.0
2020-01-13 11:00:00,1.35,1.36,1.35,1.36,478148.0,1.35,1.36,1.35,1.36,478148.0
2020-01-13 11:05:00,1.36,1.36,1.35,1.36,48876.0,1.36,1.36,1.35,1.36,48876.0
2020-01-13 11:10:00,1.35,1.36,1.35,1.36,157892.0,1.35,1.36,1.35,1.36,157892.0
2020-01-13 11:15:00,1.36,1.38,1.36,1.38,137124.0,1.36,1.38,1.36,1.38,137124.0
2020-01-13 11:20:00,1.38,1.38,1.37,1.37,41144.0,1.38,1.38,1.37,1.37,41144.0
2020-01-13 11:25:00,1.37,1.38,1.37,1.37,63836.0,1.37,1.38,1.37,1.37,63836.0
2020-01-13 11:30:00,1.37,1.38,1.37,1.37,49572.0,1.37,1.38,1.37,1.37,49572.0
2020-01-13 11:35:00,1.37,1.38,1.37,1.38,43348.0,1.37,1.38,1.37,1.38,43348.0
2020-01-13 11:40:00,1.38,1.38,1.37,1.37,148888.0,1.38,1.38,1.37,1.37,148888.0
2020-01-13 11:45:00,1.37,1.38,1.37,1.37,168516.0,1.37,1.38,1.37,1.37,168516.0
2020-01-13 11:50:00,1.37,1.37,1.36,1.36,98292.0,1.37,1.37,1.36,1.36,98292.0
2020-01-13 11:55:00,1.36,1.36,1.36,1.36,80944.0,1.36,1.36,1.36,1.36,80944.0
2020-01-13 12:00:00,1.36,1.37,1.36,1.36,169468.0,1.36,1.37,1.36,1.36,169468.0
2020-01-13 12:05:00,1.36,1.37,1.36,1.36,51088.0,1.36,1.37,1.36,1.36,51088.0
2020-01-13 12:10:00,1.37,1.37,1.36,1.36,67224.0,1.37,1.37,1.36,1.36,67224.0
2020-01-13 12:15:00,1.36,1.36,1.36,1.36,58340.0,1.36,1.36,1.36,1.36,58340.0
2020-01-13 12:20:00,1.36,1.37,1.36,1.36,106184.0,1.36,1.37,1.36,1.36,106184.0
2020-01-13 12:25:00,1.36,1.36,1.36,1.36,97844.0,1.36,1.36,1.36,1.36,97844.0
2020-01-13 12:30:00,1.36,1.36,1.36,1.36,40876.0,1.36,1.36,1.36,1.36,40876.0
2020-01-13 12:35:00,1.36,1.36,1.36,1.36,210624.0,1.36,1.36,1.36,1.36,210624.0
2020-01-13 12:40:00,1.36,1.37,1.36,1.37,152916.0,1.36,1.37,1.36,1.37,152916.0
2020-01-13 12:45:00,1.37,1.38,1.37,1.37,115076.0,1.37,1.38,1.37,1.37,115076.0
2020-01-13 12:50:00,1.37,1.37,1.36,1.36,95436.0,1.37,1.37,1.36,1.36,95436.0
2020-01-13 12:55:00,1.36,1.37,1.36,1.37,36656.0,1.36,1.37,1.36,1.37,36656.0
2020-01-13 13:00:00,1.37,1.37,1.36,1.37,42220.0,1.37,1.37,1.36,1.37,42220.0
2020-01-13 13:05:00,1.37,1.38,1.37,1.37,84760.0,1.37,1.38,1.37,1.37,84760.0
2020-01-13 13:10:00,1.38,1.38,1.37,1.38,44144.0,1.38,1.38,1.37,1.38,44144.0
2020-01-13 13:15:00,1.38,1.38,1.38,1.38,69824.0,1.38,1.38,1.38,1.38,69824.0
2020-01-13 13:20:00,1.38,1.38,1.38,1.38,90516.0,1.38,1.38,1.38,1.38,90516.0
2020-01-13 13:25:00,1.38,1.38,1.37,1.38,53972.0,1.38,1.38,1.37,1.38,53972.0
2020-01-13 13:30:00,1.38,1.38,1.37,1.38,43948.0,1.38,1.38,1.37,1.38,43948.0
2020-01-13 13:35:00,1.38,1.38,1.38,1.38,168804.0,1.38,1.38,1.38,1.38,168804.0
2020-01-13 13:40:00,1.38,1.39,1.38,1.38,506196.0,1.38,1.39,1.38,1.38,506196.0
2020-01-13 13:45:00,1.38,1.39,1.38,1.38,119160.0,1.38,1.39,1.38,1.38,119160.0
2020-01-13 13:50:00,1.38,1.38,1.38,1.38,115004.0,1.38,1.38,1.38,1.38,115004.0
2020-01-13 13:55:00,1.38,1.39,1.38,1.39,204916.0,1.38,1.39,1.38,1.39,204916.0
2020-01-13 14:00:00,1.39,1.4,1.39,1.39,158404.0,1.39,1.4,1.39,1.39,158404.0
2020-01-13 14:05:00,1.4,1.4,1.39,1.4,165496.0,1.4,1.4,1.39,1.4,165496.0
2020-01-13 14:10:00,1.4,1.4,1.39,1.39,221056.0,1.4,1.4,1.39,1.39,221056.0
2020-01-13 14:15:00,1.39,1.4,1.39,1.39,211132.0,1.39,1.4,1.39,1.39,211132.0
2020-01-13 14:20:00,1.39,1.39,1.38,1.39,126296.0,1.39,1.39,1.38,1.39,126296.0
2020-01-13 14:25:00,1.39,1.4,1.39,1.4,49008.0,1.39,1.4,1.39,1.4,49008.0
2020-01-13 14:30:00,1.39,1.4,1.39,1.4,150128.0,1.39,1.4,1.39,1.4,150128.0
2020-01-13 14:35:00,1.4,1.4,1.4,1.4,77776.0,1.4,1.4,1.4,1.4,77776.0
2020-01-13 14:40:00,1.4,1.4,1.39,1.39,101236.0,1.4,1.4,1.39,1.39,101236.0
2020-01-13 14:45:00,1.4,1.4,1.37,1.38,606624.0,1.4,1.4,1.37,1.38,606624.0
2020-01-13 14:50:00,1.38,1.38,1.37,1.38,160624.0,1.38,1.38,1.37,1.38,160624.0
2020-01-13 14:55:00,1.38,1.38,1.37,1.37,138020.0,1.38,1.38,1.37,1.37,138020.0
2020-01-13 15:00:00,1.37,1.37,1.36,1.36,41788.0,1.37,1.37,1.36,1.36,41788.0
2020-01-13 15:05:00,1.36,1.37,1.36,1.36,88648.0,1.36,1.37,1.36,1.36,88648.0
2020-01-13 15:10:00,1.36,1.37,1.36,1.36,106424.0,1.36,1.37,1.36,1.36,106424.0
2020-01-13 15:15:00,1.36,1.36,1.35,1.35,549192.0,1.36,1.36,1.35,1.35,549192.0
2020-01-13 15:20:00,1.35,1.35,1.34,1.35,70160.0,1.35,1.35,1.34,1.35,70160.0
2020-01-13 15:25:00,1.35,1.35,1.34,1.35,117816.0,1.35,1.35,1.34,1.35,117816.0
2020-01-13 15:30:00,1.35,1.36,1.35,1.35,140468.0,1.35,1.36,1.35,1.35,140468.0
2020-01-13 15:35:00,1.35,1.35,1.34,1.35,279440.0,1.35,1.35,1.34,1.35,279440.0
2020-01-13 15:40:00,1.35,1.36,1.35,1.36,148788.0,1.35,1.36,1.35,1.36,148788.0
2020-01-13 15:45:00,1.36,1.36,1.35,1.35,444976.0,1.36,1.36,1.35,1.35,444976.0
2020-01-13 15:50:00,1.36,1.36,1.35,1.36,375600.0,1.36,1.36,1.35,1.36,375600.0
2020-01-13 15:55:00,1.36,1.36,1.35,1.36,347420.0,1.36,1.36,1.35,1.36,347420.0
2020-01-14 09:30:00,1.2,1.22,1.18,1.19,2793896.0,1.2,1.22,1.18,1.19,2793896.0
2020-01-14 09:35:00,1.19,1.24,1.19,1.23,1594648.0,1.19,1.24,1.19,1.23,1594648.0
2020-01-14 09:40:00,1.23,1.25,1.21,1.22,1838412.0,1.23,1.25,1.21,1.22,1838412.0
2020-01-14 09:45:00,1.22,1.22,1.19,1.2,1281068.0,1.22,1.22,1.19,1.2,1281068.0
2020-01-14 09:50:00,1.2,1.2,1.18,1.18,780360.0,1.2,1.2,1.18,1.18,780360.0
2020-01-14 09:55:00,1.18,1.21,1.18,1.21,1201020.0,1.18,1.21,1.18,1.21,1201020.0
2020-01-14 10:00:00,1.21,1.21,1.2,1.2,1735004.0,1.21,1.21,1.2,1.2,1735004.0
2020-01-14 10:05:00,1.2,1.2,1.18,1.18,1172588.0,1.2,1.2,1.18,1.18,1172588.0
2020-01-14 10:10:00,1.18,1.18,1.16,1.16,1243776.0,1.18,1.18,1.16,1.16,1243776.0
2020-01-14 10:15:00,1.16,1.17,1.15,1.16,1045532.0,1.16,1.17,1.15,1.16,1045532.0
2020-01-14 10:20:00,1.16,1.16,1.14,1.15,945940.0,1.16,1.16,1.14,1.15,945940.0
2020-01-14 10:25:00,1.15,1.2,1.13,1.15,1878140.0,1.15,1.2,1.13,1.15,1878140.0
2020-01-14 10:30:00,1.15,1.18,1.15,1.17,1078384.0,1.15,1.18,1.15,1.17,1078384.0
2020-01-14 10:35:00,1.16,1.17,1.15,1.16,830020.0,1.16,1.17,1.15,1.16,830020.0
2020-01-14 10:40:00,1.16,1.16,1.14,1.15,707448.0,1.16,1.16,1.14,1.15,707448.0
2020-01-14 10:45:00,1.15,1.15,1.14,1.14,359748.0,1.15,1.15,1.14,1.14,359748.0
2020-01-14 10:50:00,1.14,1.15,1.14,1.15,510756.0,1.14,1.15,1.14,1.15,510756.0
2020-01-14 10:55:00,1.15,1.18,1.15,1.18,676432.0,1.15,1.18,1.15,1.18,676432.0
2020-01-14 11:00:00,1.18,1.18,1.14,1.18,1378080.0,1.18,1.18,1.14,1.18,1378080.0
2020-01-14 11:05:00,1.18,1.18,1.17,1.18,1064076.0,1.18,1.18,1.17,1.18,1064076.0
2020-01-14 11:10:00,1.18,1.18,1.17,1.18,308964.0,1.18,1.18,1.17,1.18,308964.0
2020-01-14 11:15:00,1.18,1.18,1.17,1.18,613620.0,1.18,1.18,1.17,1.18,613620.0
2020-01-14 11:20:00,1.18,1.18,1.17,1.17,417088.0,1.18,1.18,1.17,1.17,417088.0
2020-01-14 11:25:00,1.17,1.18,1.17,1.17,682380.0,1.17,1.18,1.17,1.17,682380.0
2020-01-14 11:30:00,1.17,1.17,1.17,1.17,112628.0,1.17,1.17,1.17,1.17,112628.0
2020-01-14 11:35:00,1.17,1.17,1.16,1.16,331812.0,1.17,1.17,1.16,1.16,331812.0
2020-01-14 11:40:00,1.16,1.17,1.16,1.17,227984.0,1.16,1.17,1.16,1.17,227984.0
2020-01-14 11:45:00,1.17,1.17,1.17,1.17,230240.0,1.17,1.17,1.17,1.17,230240.0
2020-01-14 11:50:00,1.17,1.17,1.16,1.17,325004.0,1.17,1.17,1.16,1.17,325004.0
2020-01-14 11:55:00,1.17,1.17,1.16,1.16,219324.0,1.17,1.17,1.16,1.16,219324.0
2020-01-14 12:00:00,1.17,1.17,1.16,1.16,82660.0,1.17,1.17,1.16,1.16,82660.0
2020-01-14 12:05:00,1.16,1.17,1.16,1.17,83904.0,1.16,1.17,1.16,1.17,83904.0
2020-01-14 12:10:00,1.17,1.18,1.16,1.18,532160.0,1.17,1.18,1.16,1.18,532160.0
2020-01-14 12:15:00,1.18,1.19,1.18,1.19,695732.0,1.18,1.19,1.18,1.19,695732.0
2020-01-14 12:20:00,1.19,1.19,1.18,1.19,243852.0,1.19,1.19,1.18,1.19,243852.0
2020-01-14 12:25:00,1.19,1.19,1.18,1.19,1009388.0,1.19,1.19,1.18,1.19,1009388.0
2020-01-14 12:30:00,1.19,1.19,1.18,1.19,223164.0,1.19,1.19,1.18,1.19,223164.0
2020-01-14 12:35:00,1.19,1.2,1.19,1.19,347980.0,1.19,1.2,1.19,1.19,347980.0
2020-01-14 12:40:00,1.19,1.19,1.18,1.18,109220.0,1.19,1.19,1.18,1.18,109220.0
2020-01-14 12:45:00,1.18,1.2,1.18,1.2,404040.0,1.18,1.2,1.18,1.2,404040.0
2020-01-14 12:50:00,1.2,1.21,1.2,1.21,725720.0,1.2,1.21,1.2,1.21,725720.0
2020-01-14 12:55:00,1.21,1.21,1.2,1.21,679424.0,1.21,1.21,1.2,1.21,679424.0
2020-01-14 13:00:00,1.21,1.22,1.21,1.22,405924.0,1.21,1.22,1.21,1.22,405924.0
2020-01-14 13:05:00,1.21,1.22,1.21,1.22,195012.0,1.21,1.22,1.21,1.22,195012.0
2020-01-14 13:10:00,1.22,1.23,1.21,1.23,387276.0,1.22,1.23,1.21,1.23,387276.0
2020-01-14 13:15:00,1.23,1.24,1.23,1.24,734084.0,1.23,1.24,1.23,1.24,734084.0
2020-01-14 13:20:00,1.24,1.24,1.23,1.23,266412.0,1.24,1.24,1.23,1.23,266412.0
2020-01-14 13:25:00,1.23,1.24,1.23,1.23,227436.0,1.23,1.24,1.23,1.23,227436.0
2020-01-14 13:30:00,1.24,1.24,1.23,1.24,226564.0,1.24,1.24,1.23,1.24,226564.0
2020-01-14 13:35:00,1.24,1.24,1.23,1.23,197400.0,1.24,1.24,1.23,1.23,197400.0
2020-01-14 13:40:00,1.23,1.23,1.21,1.21,592892.0,1.23,1.23,1.21,1.21,592892.0
2020-01-14 13:45:00,1.21,1.22,1.2,1.2,634736.0,1.21,1.22,1.2,1.2,634736.0
2020-01-14 13:50:00,1.2,1.2,1.19,1.19,264260.0,1.2,1.2,1.19,1.19,264260.0
2020-01-14 13:55:00,1.19,1.2,1.19,1.2,424820.0,1.19,1.2,1.19,1.2,424820.0
2020-01-14 14:00:00,1.2,1.2,1.19,1.19,304788.0,1.2,1.2,1.19,1.19,304788.0
2020-01-14 14:05:00,1.19,1.19,1.18,1.18,90232.0,1.19,1.19,1.18,1.18,90232.0
2020-01-14 14:10:00,1.19,1.2,1.18,1.19,319080.0,1.19,1.2,1.18,1.19,319080.0
2020-01-14 14:15:00,1.19,1.2,1.19,1.19,125920.0,1.19,1.2,1.19,1.19,125920.0
2020-01-14 14:20:00,1.19,1.21,1.19,1.2,492280.0,1.19,1.21,1.19,1.2,492280.0
2020-01-14 14:25:00,1.21,1.21,1.2,1.2,132456.0,1.21,1.21,1.2,1.2,132456.0
2020-01-14 14:30:00,1.2,1.2,1.2,1.2,53948.0,1.2,1.2,1.2,1.2,53948.0
2020-01-14 14:35:00,1.2,1.2,1.2,1.2,183520.0,1.2,1.2,1.2,1.2,183520.0
2020-01-14 14:40:00,1.2,1.21,1.2,1.21,242744.0,1.2,1.21,1.2,1.21,242744.0
2020-01-14 14:45:00,1.21,1.21,1.2,1.2,249328.0,1.21,1.21,1.2,1.2,249328.0
2020-01-14 14:50:00,1.2,1.2,1.2,1.2,129400.0,1.2,1.2,1.2,1.2,129400.0
2020-01-14 14:55:00,1.2,1.2,1.2,1.2,62064.0,1.2,1.2,1.2,1.2,62064.0
2020-01-14 15:00:00,1.2,1.21,1.2,1.2,210148.0,1.2,1.21,1.2,1.2,210148.0
2020-01-14 15:05:00,1.2,1.21,1.2,1.2,159752.0,1.2,1.21,1.2,1.2,159752.0
2020-01-14 15:10:00,1.2,1.2,1.19,1.19,127416.0,1.2,1.2,1.19,1.19,127416.0
2020-01-14 15:15:00,1.19,1.21,1.19,1.21,664252.0,1.19,1.21,1.19,1.21,664252.0
2020-01-14 15:20:00,1.21,1.21,1.2,1.21,77316.0,1.21,1.21,1.2,1.21,77316.0
2020-01-14 15:25:00,1.2,1.21,1.2,1.2,180628.0,1.2,1.21,1.2,1.2,180628.0
2020-01-14 15:30:00,1.2,1.2,1.2,1.2,149956.0,1.2,1.2,1.2,1.2,149956.0
2020-01-14 15:35:00,1.2,1.2,1.19,1.19,371172.0,1.2,1.2,1.19,1.19,371172.0
2020-01-14 15:40:00,1.19,1.19,1.18,1.19,1016960.0,1.19,1.19,1.18,1.19,1016960.0
2020-01-14 15:45:00,1.19,1.19,1.18,1.18,529924.0,1.19,1.19,1.18,1.18,529924.0
2020-01-14 15:50:00,1.18,1.18,1.17,1.18,1971880.0,1.18,1.18,1.17,1.18,1971880.0
2020-01-14 15:55:00,1.18,1.18,1.17,1.18,1913852.0,1.18,1.18,1.17,1.18,1913852.0
2020-01-15 09:30:00,1.17,1.18,1.17,1.18,292248.0,1.17,1.18,1.17,1.18,292248.0
2020-01-15 09:35:00,1.18,1.18,1.17,1.17,141024.0,1.18,1.18,1.17,1.17,141024.0
2020-01-15 09:40:00,1.17,1.17,1.16,1.17,617544.0,1.17,1.17,1.16,1.17,617544.0
2020-01-15 09:45:00,1.17,1.17,1.16,1.16,127356.0,1.17,1.17,1.16,1.16,127356.0
2020-01-15 09:50:00,1.16,1.16,1.15,1.16,210328.0,1.16,1.16,1.15,1.16,210328.0
2020-01-15 09:55:00,1.16,1.16,1.15,1.16,209576.0,1.16,1.16,1.15,1.16,209576.0
2020-01-15 10:00:00,1.16,1.18,1.16,1.17,280408.0,1.16,1.18,1.16,1.17,280408.0
2020-01-15 10:05:00,1.17,1.18,1.17,1.17,157924.0,1.17,1.18,1.17,1.17,157924.0
2020-01-15 10:10:00,1.17,1.17,1.16,1.16,132292.0,1.17,1.17,1.16,1.16,132292.0
2020-01-15 10:15:00,1.16,1.16,1.16,1.16,52216.0,1.16,1.16,1.16,1.16,52216.0
2020-01-15 10:20:00,1.16,1.16,1.16,1.16,87496.0,1.16,1.16,1.16,1.16,87496.0
2020-01-15 10:25:00,1.16,1.16,1.16,1.16,112744.0,1.16,1.16,1.16,1.16,112744.0
2020-01-15 10:30:00,1.16,1.16,1.15,1.16,135580.0,1.16,1.16,1.15,1.16,135580.0
2020-01-15 10:35:00,1.16,1.16,1.16,1.16,209336.0,1.16,1.16,1.16,1.16,209336.0
2020-01-15 10:40:00,1.16,1.16,1.16,1.16,115424.0,1.16,1.16,1.16,1.16,115424.0
2020-01-15 10:45:00,1.16,1.16,1.16,1.16,107000.0,1.16,1.16,1.16,1.16,107000.0
2020-01-15 10:50:00,1.16,1.16,1.16,1.16,73576.0,1.16,1.16,1.16,1.16,73576.0
2020-01-15 10:55:00,1.16,1.16,1.16,1.16,51624.0,1.16,1.16,1.16,1.16,51624.0
2020-01-15 11:00:00,1.16,1.16,1.15,1.15,357384.0,1.16,1.16,1.15,1.15,357384.0
2020-01-15 11:05:00,1.16,1.16,1.15,1.16,390776.0,1.16,1.16,1.15,1.16,390776.0
2020-01-15 11:10:00,1.16,1.16,1.15,1.15,201152.0,1.16,1.16,1.15,1.15,201152.0
2020-01-15 11:15:00,1.15,1.15,1.15,1.15,36200.0,1.15,1.15,1.15,1.15,36200.0
2020-01-15 11:20:00,1.15,1.15,1.15,1.15,84000.0,1.15,1.15,1.15,1.15,84000.0
2020-01-15 11:25:00,1.15,1.15,1.15,1.15,56520.0,1.15,1.15,1.15,1.15,56520.0
2020-01-15 11:30:00,1.15,1.15,1.15,1.15,543016.0,1.15,1.15,1.15,1.15,543016.0
2020-01-15 11:35:00,1.15,1.15,1.14,1.15,522560.0,1.15,1.15,1.14,1.15,522560.0
2020-01-15 11:40:00,1.15,1.15,1.14,1.14,257664.0,1.15,1.15,1.14,1.14,257664.0
2020-01-15 11:45:00,1.14,1.15,1.14,1.15,70180.0,1.14,1.15,1.14,1.15,70180.0
2020-01-15 11:50:00,1.15,1.15,1.14,1.15,511188.0,1.15,1.15,1.14,1.15,511188.0
2020-01-15 11:55:00,1.15,1.15,1.15,1.15,148368.0,1.15,1.15,1.15,1.15,148368.0
2020-01-15 12:00:00,1.15,1.15,1.14,1.14,138560.0,1.15,1.15,1.14,1.14,138560.0
2020-01-15 12:05:00,1.14,1.14,1.14,1.14,297708.0,1.14,1.14,1.14,1.14,297708.0
2020-01-15 12:10:00,1.14,1.15,1.14,1.15,244840.0,1.14,1.15,1.14,1.15,244840.0
2020-01-15 12:15:00,1.15,1.15,1.14,1.14,108376.0,1.15,1.15,1.14,1.14,108376.0
2020-01-15 12:20:00,1.14,1.15,1.14,1.14,266976.0,1.14,1.15,1.14,1.14,266976.0
2020-01-15 12:25:00,1.14,1.15,1.14,1.14,54960.0,1.14,1.15,1.14,1.14,54960.0
2020-01-15 12:30:00,1.14,1.15,1.14,1.14,54520.0,1.14,1.15,1.14,1.14,54520.0
2020-01-15 12:35:00,1.14,1.15,1.14,1.15,21400.0,1.14,1.15,1.14,1.15,21400.0
2020-01-15 12:40:00,1.14,1.15,1.14,1.15,310816.0,1.14,1.15,1.14,1.15,310816.0
2020-01-15 12:45:00,1.15,1.15,1.15,1.15,170792.0,1.15,1.15,1.15,1.15,170792.0
2020-01-15 12:50:00,1.15,1.15,1.15,1.15,105920.0,1.15,1.15,1.15,1.15,105920.0
2020-01-15 12:55:00,1.15,1.15,1.15,1.15,53272.0,1.15,1.15,1.15,1.15,53272.0
2020-01-15 13:00:00,1.15,1.15,1.15,1.15,191068.0,1.15,1.15,1.15,1.15,191068.0
2020-01-15 13:05:00,1.15,1.15,1.15,1.15,142604.0,1.15,1.15,1.15,1.15,142604.0
2020-01-15 13:10:00,1.15,1.15,1.15,1.15,43352.0,1.15,1.15,1.15,1.15,43352.0
2020-01-15 13:15:00,1.15,1.15,1.15,1.15,31580.0,1.15,1.15,1.15,1.15,31580.0
2020-01-15 13:20:00,1.15,1.15,1.15,1.15,145680.0,1.15,1.15,1.15,1.15,145680.0
2020-01-15 13:25:00,1.15,1.16,1.15,1.16,192668.0,1.15,1.16,1.15,1.16,192668.0
2020-01-15 13:30:00,1.16,1.16,1.15,1.15,115744.0,1.16,1.16,1.15,1.15,115744.0
2020-01-15 13:35:00,1.15,1.15,1.15,1.15,40016.0,1.15,1.15,1.15,1.15,40016.0
2020-01-15 13:40:00,1.15,1.15,1.15,1.15,10000.0,1.15,1.15,1.15,1.15,10000.0
2020-01-15 13:45:00,1.15,1.15,1.15,1.15,48448.0,1.15,1.15,1.15,1.15,48448.0
2020-01-15 13:50:00,1.15,1.15,1.15,1.15,51424.0,1.15,1.15,1.15,1.15,51424.0
2020-01-15 13:55:00,1.15,1.15,1.15,1.15,25452.0,1.15,1.15,1.15,1.15,25452.0
2020-01-15 14:00:00,1.15,1.16,1.15,1.16,399096.0,1.15,1.16,1.15,1.16,399096.0
2020-01-15 14:05:00,1.16,1.17,1.16,1.17,480740.0,1.16,1.17,1.16,1.17,480740.0
2020-01-15 14:10:00,1.17,1.17,1.16,1.17,314352.0,1.17,1.17,1.16,1.17,314352.0
2020-01-15 14:15:00,1.17,1.18,1.17,1.18,157484.0,1.17,1.18,1.17,1.18,157484.0
2020-01-15 14:20:00,1.18,1.18,1.17,1.17,422156.0,1.18,1.18,1.17,1.17,422156.0
2020-01-15 14:25:00,1.17,1.17,1.17,1.17,50368.0,1.17,1.17,1.17,1.17,50368.0
2020-01-15 14:30:00,1.17,1.17,1.17,1.17,52236.0,1.17,1.17,1.17,1.17,52236.0
2020-01-15 14:35:00,1.17,1.17,1.16,1.16,39464.0,1.17,1.17,1.16,1.16,39464.0
2020-01-15 14:40:00,1.16,1.17,1.16,1.16,103252.0,1.16,1.17,1.16,1.16,103252.0
2020-01-15 14:45:00,1.16,1.16,1.16,1.16,246116.0,1.16,1.16,1.16,1.16,246116.0
2020-01-15 14:50:00,1.16,1.17,1.16,1.17,193280.0,1.16,1.17,1.16,1.17,193280.0
2020-01-15 14:55:00,1.17,1.17,1.16,1.17,276844.0,1.17,1.17,1.16,1.17,276844.0
2020-01-15 15:00:00,1.17,1.17,1.16,1.16,274360.0,1.17,1.17,1.16,1.16,274360.0
2020-01-15 15:05:00,1.16,1.17,1.16,1.16,112324.0,1.16,1.17,1.16,1.16,112324.0
2020-01-15 15:10:00,1.16,1.17,1.16,1.17,188092.0,1.16,1.17,1.16,1.17,188092.0
2020-01-15 15:15:00,1.17,1.17,1.16,1.16,205628.0,1.17,1.17,1.16,1.16,205628.0
2020-01-15 15:20:00,1.16,1.16,1.16,1.16,219736.0,1.16,1.16,1.16,1.16,219736.0
2020-01-15 15:25:00,1.16,1.16,1.16,1.16,302916.0,1.16,1.16,1.16,1.16,302916.0
2020-01-15 15:30:00,1.16,1.16,1.15,1.16,121888.0,1.16,1.16,1.15,1.16,121888.0
2020-01-15 15:35:00,1.16,1.16,1.15,1.15,198824.0,1.16,1.16,1.15,1.15,198824.0
2020-01-15 15:40:00,1.16,1.16,1.15,1.15,1424268.0,1.16,1.16,1.15,1.15,1424268.0
2020-01-15 15:45:00,1.16,1.16,1.15,1.15,621632.0,1.16,1.16,1.15,1.15,621632.0
2020-01-15 15:50:00,1.16,1.16,1.15,1.15,674384.0,1.16,1.16,1.15,1.15,674384.0
2020-01-15 15:55:00,1.16,1.16,1.15,1.15,781492.0,1.16,1.16,1.15,1.15,781492.0
2020-01-16 09:30:00,1.15,1.16,1.15,1.16,287572.0,1.15,1.16,1.15,1.16,287572.0
2020-01-16 09:35:00,1.16,1.17,1.15,1.16,288672.0,1.16,1.17,1.15,1.16,288672.0
2020-01-16 09:40:00,1.17,1.18,1.17,1.18,180456.0,1.17,1.18,1.17,1.18,180456.0
2020-01-16 09:45:00,1.18,1.18,1.16,1.16,333152.0,1.18,1.18,1.16,1.16,333152.0
2020-01-16 09:50:00,1.16,1.17,1.16,1.17,150828.0,1.16,1.17,1.16,1.17,150828.0
2020-01-16 09:55:00,1.16,1.17,1.16,1.17,61040.0,1.16,1.17,1.16,1.17,61040.0
2020-01-16 10:00:00,1.17,1.17,1.16,1.16,100620.0,1.17,1.17,1.16,1.16,100620.0
2020-01-16 10:05:00,1.16,1.16,1.16,1.16,109680.0,1.16,1.16,1.16,1.16,109680.0
2020-01-16 10:10:00,1.16,1.17,1.16,1.16,188988.0,1.16,1.17,1.16,1.16,188988.0
2020-01-16 10:15:00,1.16,1.17,1.16,1.16,158948.0,1.16,1.17,1.16,1.16,158948.0
2020-01-16 10:20:00,1.16,1.16,1.15,1.15,158196.0,1.16,1.16,1.15,1.15,158196.0
2020-01-16 10:25:00,1.15,1.16,1.15,1.16,86148.0,1.15,1.16,1.15,1.16,86148.0
2020-01-16 10:30:00,1.16,1.16,1.15,1.16,129916.0,1.16,1.16,1.15,1.16,129916.0
2020-01-16 10:35:00,1.16,1.16,1.16,1.16,96224.0,1.16,1.16,1.16,1.16,96224.0
2020-01-16 10:40:00,1.16,1.16,1.15,1.16,77008.0,1.16,1.16,1.15,1.16,77008.0
2020-01-16 10:45:00,1.16,1.16,1.15,1.16,198248.0,1.16,1.16,1.15,1.16,198248.0
2020-01-16 10:50:00,1.16,1.16,1.16,1.16,120464.0,1.16,1.16,1.16,1.16,120464.0
2020-01-16 10:55:00,1.16,1.16,1.14,1.15,1088740.0,1.16,1.16,1.14,1.15,1088740.0
2020-01-16 11:00:00,1.15,1.15,1.14,1.15,38280.0,1.15,1.15,1.14,1.15,38280.0
2020-01-16 11:05:00,1.15,1.15,1.14,1.15,136436.0,1.15,1.15,1.14,1.15,136436.0
2020-01-16 11:10:00,1.14,1.15,1.14,1.14,195380.0,1.14,1.15,1.14,1.14,195380.0
2020-01-16 11:15:00,1.14,1.15,1.14,1.15,124744.0,1.14,1.15,1.14,1.15,124744.0
2020-01-16 11:20:00,1.14,1.15,1.14,1.14,38800.0,1.14,1.15,1.14,1.14,38800.0
2020-01-16 11:25:00,1.14,1.15,1.14,1.15,126964.0,1.14,1.15,1.14,1.15,126964.0
2020-01-16 11:30:00,1.15,1.15,1.15,1.15,105412.0,1.15,1.15,1.15,1.15,105412.0
2020-01-16 11:35:00,1.15,1.15,1.15,1.15,90624.0,1.15,1.15,1.15,1.15,90624.0
2020-01-16 11:40:00,1.15,1.15,1.15,1.15,73028.0,1.15,1.15,1.15,1.15,73028.0
2020-01-16 11:45:00,1.15,1.15,1.15,1.15,83500.0,1.15,1.15,1.15,1.15,83500.0
2020-01-16 11:50:00,1.15,1.15,1.14,1.15,294868.0,1.15,1.15,1.14,1.15,294868.0
2020-01-16 11:55:00,1.15,1.15,1.15,1.15,111000.0,1.15,1.15,1.15,1.15,111000.0
2020-01-16 12:00:00,1.15,1.15,1.14,1.14,361120.0,1.15,1.15,1.14,1.14,361120.0
2020-01-16 12:05:00,1.14,1.15,1.14,1.14,149296.0,1.14,1.15,1.14,1.14,149296.0
2020-01-16 12:10:00,1.14,1.15,1.14,1.14,112404.0,1.14,1.15,1.14,1.14,112404.0
2020-01-16 12:15:00,1.14,1.14,1.14,1.14,614692.0,1.14,1.14,1.14,1.14,614692.0
2020-01-16 12:20:00,1.14,1.15,1.14,1.15,152340.0,1.14,1.15,1.14,1.15,152340.0
2020-01-16 12:25:00,1.15,1.15,1.14,1.14,53488.0,1.15,1.15,1.14,1.14,53488.0
2020-01-16 12:30:00,1.14,1.15,1.14,1.14,244516.0,1.14,1.15,1.14,1.14,244516.0
2020-01-16 12:35:00,1.14,1.14,1.14,1.14,61344.0,1.14,1.14,1.14,1.14,61344.0
2020-01-16 12:40:00,1.14,1.14,1.14,1.14,142744.0,1.14,1.14,1.14,1.14,142744.0
2020-01-16 12:45:00,1.14,1.15,1.14,1.15,61636.0,1.14,1.15,1.14,1.15,61636.0
2020-01-16 12:50:00,1.14,1.15,1.14,1.15,35296.0,1.14,1.15,1.14,1.15,35296.0
2020-01-16 12:55:00,1.15,1.15,1.14,1.15,144860.0,1.15,1.15,1.14,1.15,144860.0
2020-01-16 13:00:00,1.15,1.15,1.13,1.14,572468.0,1.15,1.15,1.13,1.14,572468.0
2020-01-16 13:05:00,1.14,1.14,1.14,1.14,74484.0,1.14,1.14,1.14,1.14,74484.0
2020-01-16 13:10:00,1.14,1.14,1.14,1.14,35480.0,1.14,1.14,1.14,1.14,35480.0
2020-01-16 13:15:00,1.14,1.14,1.13,1.13,158364.0,1.14,1.14,1.13,1.13,158364.0
2020-01-16 13:20:00,1.13,1.14,1.13,1.14,95144.0,1.13,1.14,1.13,1.14,95144.0
2020-01-16 13:25:00,1.14,1.14,1.14,1.14,20852.0,1.14,1.14,1.14,1.14,20852.0
2020-01-16 13:30:00,1.14,1.14,1.14,1.14,70444.0,1.14,1.14,1.14,1.14,70444.0
2020-01-16 13:35:00,1.14,1.16,1.14,1.16,895868.0,1.14,1.16,1.14,1.16,895868.0
2020-01-16 13:40:00,1.16,1.16,1.15,1.16,291992.0,1.16,1.16,1.15,1.16,291992.0
2020-01-16 13:45:00,1.16,1.16,1.15,1.16,90792.0,1.16,1.16,1.15,1.16,90792.0
2020-01-16 13:50:00,1.16,1.16,1.15,1.16,338560.0,1.16,1.16,1.15,1.16,338560.0
2020-01-16 13:55:00,1.16,1.16,1.15,1.16,56664.0,1.16,1.16,1.15,1.16,56664.0
2020-01-16 14:00:00,1.16,1.16,1.15,1.16,74896.0,1.16,1.16,1.15,1.16,74896.0
2020-01-16 14:05:00,1.16,1.16,1.15,1.16,59376.0,1.16,1.16,1.15,1.16,59376.0
2020-01-16 14:10:00,1.15,1.16,1.15,1.15,137416.0,1.15,1.16,1.15,1.15,137416.0
2020-01-16 14:15:00,1.15,1.16,1.15,1.16,116632.0,1.15,1.16,1.15,1.16,116632.0
2020-01-16 14:20:00,1.16,1.16,1.15,1.15,255508.0,1.16,1.16,1.15,1.15,255508.0
2020-01-16 14:25:00,1.15,1.16,1.15,1.15,219644.0,1.15,1.16,1.15,1.15,219644.0
2020-01-16 14:30:00,1.15,1.16,1.15,1.15,209604.0,1.15,1.16,1.15,1.15,209604.0
2020-01-16 14:35:00,1.15,1.15,1.15,1.15,149880.0,1.15,1.15,1.15,1.15,149880.0
2020-01-16 14:40:00,1.15,1.15,1.14,1.15,72024.0,1.15,1.15,1.14,1.15,72024.0
2020-01-16 14:45:00,1.15,1.15,1.14,1.14,154584.0,1.15,1.15,1.14,1.14,154584.0
2020-01-16 14:50:00,1.14,1.15,1.14,1.14,100716.0,1.14,1.15,1.14,1.14,100716.0
2020-01-16 14:55:00,1.14,1.15,1.14,1.15,70988.0,1.14,1.15,1.14,1.15,70988.0
2020-01-16 15:00:00,1.15,1.15,1.15,1.15,73464.0,1.15,1.15,1.15,1.15,73464.0
2020-01-16 15:05:00,1.15,1.15,1.14,1.14,131572.0,1.15,1.15,1.14,1.14,131572.0
2020-01-16 15:10:00,1.14,1.14,1.14,1.14,37264.0,1.14,1.14,1.14,1.14,37264.0
2020-01-16 15:15:00,1.14,1.14,1.14,1.14,158048.0,1.14,1.14,1.14,1.14,158048.0
2020-01-16 15:20:00,1.14,1.14,1.14,1.14,30308.0,1.14,1.14,1.14,1.14,30308.0
2020-01-16 15:25:00,1.14,1.14,1.14,1.14,69728.0,1.14,1.14,1.14,1.14,69728.0
2020-01-16 15:30:00,1.14,1.15,1.14,1.15,201624.0,1.14,1.15,1.14,1.15,201624.0
2020-01-16 15:35:00,1.15,1.15,1.14,1.15,440252.0,1.15,1.15,1.14,1.15,440252.0
2020-01-16 15:40:00,1.15,1.15,1.15,1.15,108560.0,1.15,1.15,1.15,1.15,108560.0
2020-01-16 15:45:00,1.15,1.16,1.15,1.16,711468.0,1.15,1.16,1.15,1.16,711468.0
2020-01-16 15:50:00,1.16,1.17,1.16,1.16,496016.0,1.16,1.17,1.16,1.16,496016.0
2020-01-16 15:55:00,1.16,1.16,1.15,1.16,1393740.0,1.16,1.16,1.15,1.16,1393740.0
2020-01-17 09:30:00,1.15,1.16,1.15,1.15,367756.0,1.15,1.16,1.15,1.15,367756.0
2020-01-17 09:35:00,1.15,1.17,1.15,1.17,182940.0,1.15,1.17,1.15,1.17,182940.0
2020-01-17 09:40:00,1.17,1.17,1.16,1.17,235668.0,1.17,1.17,1.16,1.17,235668.0
2020-01-17 09:45:00,1.17,1.18,1.17,1.18,457032.0,1.17,1.18,1.17,1.18,457032.0
2020-01-17 09:50:00,1.18,1.19,1.16,1.17,370648.0,1.18,1.19,1.16,1.17,370648.0
2020-01-17 09:55:00,1.17,1.17,1.16,1.16,182280.0,1.17,1.17,1.16,1.16,182280.0
2020-01-17 10:00:00,1.16,1.16,1.15,1.16,203556.0,1.16,1.16,1.15,1.16,203556.0
2020-01-17 10:05:00,1.16,1.16,1.15,1.15,194288.0,1.16,1.16,1.15,1.15,194288.0
2020-01-17 10:10:00,1.15,1.16,1.15,1.16,142892.0,1.15,1.16,1.15,1.16,142892.0
2020-01-17 10:15:00,1.16,1.16,1.15,1.15,340136.0,1.16,1.16,1.15,1.15,340136.0
2020-01-17 10:20:00,1.15,1.16,1.15,1.16,233948.0,1.15,1.16,1.15,1.16,233948.0
2020-01-17 10:25:00,1.16,1.16,1.15,1.16,120620.0,1.16,1.16,1.15,1.16,120620.0
2020-01-17 10:30:00,1.15,1.16,1.15,1.15,54896.0,1.15,1.16,1.15,1.15,54896.0
2020-01-17 10:35:00,1.15,1.15,1.14,1.14,190068.0,1.15,1.15,1.14,1.14,190068.0
2020-01-17 10:40:00,1.15,1.15,1.14,1.15,149896.0,1.15,1.15,1.14,1.15,149896.0
2020-01-17 10:45:00,1.15,1.15,1.14,1.15,53912.0,1.15,1.15,1.14,1.15,53912.0
2020-01-17 10:50:00,1.15,1.15,1.14,1.15,73676.0,1.15,1.15,1.14,1.15,73676.0
2020-01-17 10:55:00,1.15,1.15,1.14,1.15,116088.0,1.15,1.15,1.14,1.15,116088.0
2020-01-17 11:00:00,1.15,1.15,1.15,1.15,14000.0,1.15,1.15,1.15,1.15,14000.0
2020-01-17 11:05:00,1.15,1.15,1.14,1.15,113032.0,1.15,1.15,1.14,1.15,113032.0
2020-01-17 11:10:00,1.15,1.15,1.14,1.14,112412.0,1.15,1.15,1.14,1.14,112412.0
2020-01-17 11:15:00,1.14,1.14,1.13,1.13,459172.0,1.14,1.14,1.13,1.13,459172.0
2020-01-17 11:20:00,1.13,1.14,1.13,1.14,85312.0,1.13,1.14,1.13,1.14,85312.0
2020-01-17 11:25:00,1.14,1.14,1.13,1.14,77056.0,1.14,1.14,1.13,1.14,77056.0
2020-01-17 11:30:00,1.14,1.14,1.14,1.14,163852.0,1.14,1.14,1.14,1.14,163852.0
2020-01-17 11:35:00,1.14,1.15,1.14,1.15,36604.0,1.14,1.15,1.14,1.15,36604.0
2020-01-17 11:40:00,1.14,1.15,1.14,1.15,223196.0,1.14,1.15,1.14,1.15,223196.0
2020-01-17 11:45:00,1.15,1.15,1.14,1.14,70880.0,1.15,1.15,1.14,1.14,70880.0
2020-01-17 11:50:00,1.14,1.15,1.14,1.14,69904.0,1.14,1.15,1.14,1.14,69904.0
2020-01-17 11:55:00,1.14,1.15,1.14,1.15,64480.0,1.14,1.15,1.14,1.15,64480.0
2020-01-17 12:00:00,1.15,1.15,1.14,1.15,75904.0,1.15,1.15,1.14,1.15,75904.0
2020-01-17 12:05:00,1.15,1.15,1.15,1.15,24448.0,1.15,1.15,1.15,1.15,24448.0
2020-01-17 12:10:00,1.15,1.15,1.15,1.15,152156.0,1.15,1.15,1.15,1.15,152156.0
2020-01-17 12:15:00,1.15,1.16,1.15,1.16,263420.0,1.15,1.16,1.15,1.16,263420.0
2020-01-17 12:20:00,1.16,1.16,1.16,1.16,164724.0,1.16,1.16,1.16,1.16,164724.0
2020-01-17 12:25:00,1.16,1.16,1.16,1.16,72832.0,1.16,1.16,1.16,1.16,72832.0
2020-01-17 12:30:00,1.16,1.16,1.16,1.16,213076.0,1.16,1.16,1.16,1.16,213076.0
2020-01-17 12:35:00,1.16,1.16,1.16,1.16,88396.0,1.16,1.16,1.16,1.16,88396.0
2020-01-17 12:40:00,1.16,1.16,1.15,1.16,64108.0,1.16,1.16,1.15,1.16,64108.0
2020-01-17 12:45:00,1.15,1.16,1.15,1.15,137152.0,1.15,1.16,1.15,1.15,137152.0
2020-01-17 12:50:00,1.15,1.16,1.15,1.16,58824.0,1.15,1.16,1.15,1.16,58824.0
2020-01-17 12:55:00,1.16,1.16,1.16,1.16,285536.0,1.16,1.16,1.16,1.16,285536.0
2020-01-17 13:00:00,1.16,1.16,1.15,1.16,259704.0,1.16,1.16,1.15,1.16,259704.0
2020-01-17 13:05:00,1.16,1.17,1.16,1.17,138044.0,1.16,1.17,1.16,1.17,138044.0
2020-01-17 13:10:00,1.17,1.18,1.17,1.17,368756.0,1.17,1.18,1.17,1.17,368756.0
2020-01-17 13:15:00,1.17,1.17,1.16,1.17,95284.0,1.17,1.17,1.16,1.17,95284.0
2020-01-17 13:20:00,1.17,1.17,1.16,1.17,241532.0,1.17,1.17,1.16,1.17,241532.0
2020-01-17 13:25:00,1.17,1.17,1.16,1.17,30836.0,1.17,1.17,1.16,1.17,30836.0
2020-01-17 13:30:00,1.17,1.17,1.16,1.17,54592.0,1.17,1.17,1.16,1.17,54592.0
2020-01-17 13:35:00,1.17,1.18,1.17,1.18,63296.0,1.17,1.18,1.17,1.18,63296.0
2020-01-17 13:40:00,1.18,1.18,1.17,1.17,128188.0,1.18,1.18,1.17,1.17,128188.0
2020-01-17 13:45:00,1.17,1.19,1.17,1.18,1004364.0,1.17,1.19,1.17,1.18,1004364.0
2020-01-17 13:50:00,1.18,1.18,1.17,1.18,435696.0,1.18,1.18,1.17,1.18,435696.0
2020-01-17 13:55:00,1.18,1.18,1.18,1.18,64072.0,1.18,1.18,1.18,1.18,64072.0
2020-01-17 14:00:00,1.18,1.18,1.17,1.17,143160.0,1.18,1.18,1.17,1.17,143160.0
2020-01-17 14:05:00,1.17,1.17,1.17,1.17,72004.0,1.17,1.17,1.17,1.17,72004.0
2020-01-17 14:10:00,1.17,1.17,1.17,1.17,36812.0,1.17,1.17,1.17,1.17,36812.0
2020-01-17 14:15:00,1.17,1.18,1.17,1.17,65188.0,1.17,1.18,1.17,1.17,65188.0
2020-01-17 14:20:00,1.17,1.18,1.17,1.18,134616.0,1.17,1.18,1.17,1.18,134616.0
2020-01-17 14:25:00,1.18,1.18,1.17,1.17,93440.0,1.18,1.18,1.17,1.17,93440.0
2020-01-17 14:30:00,1.17,1.18,1.17,1.18,43432.0,1.17,1.18,1.17,1.18,43432.0
2020-01-17 14:35:00,1.18,1.18,1.18,1.18,110884.0,1.18,1.18,1.18,1.18,110884.0
2020-01-17 14:40:00,1.18,1.18,1.18,1.18,71136.0,1.18,1.18,1.18,1.18,71136.0
2020-01-17 14:45:00,1.18,1.18,1.17,1.18,189160.0,1.18,1.18,1.17,1.18,189160.0
2020-01-17 14:50:00,1.17,1.18,1.17,1.18,272144.0,1.17,1.18,1.17,1.18,272144.0
2020-01-17 14:55:00,1.18,1.18,1.18,1.18,94656.0,1.18,1.18,1.18,1.18,94656.0
2020-01-17 15:00:00,1.18,1.18,1.18,1.18,372848.0,1.18,1.18,1.18,1.18,372848.0
2020-01-17 15:05:00,1.18,1.18,1.17,1.17,122984.0,1.18,1.18,1.17,1.17,122984.0
2020-01-17 15:10:00,1.17,1.18,1.17,1.18,312848.0,1.17,1.18,1.17,1.18,312848.0
2020-01-17 15:15:00,1.18,1.19,1.18,1.19,228548.0,1.18,1.19,1.18,1.19,228548.0
2020-01-17 15:20:00,1.19,1.19,1.18,1.18,532320.0,1.19,1.19,1.18,1.18,532320.0
2020-01-17 15:25:00,1.18,1.18,1.18,1.18,289308.0,1.18,1.18,1.18,1.18,289308.0
2020-01-17 15:30:00,1.18,1.19,1.18,1.18,156048.0,1.18,1.19,1.18,1.18,156048.0
2020-01-17 15:35:00,1.19,1.19,1.18,1.19,96292.0,1.19,1.19,1.18,1.19,96292.0
2020-01-17 15:40:00,1.19,1.19,1.18,1.19,246152.0,1.19,1.19,1.18,1.19,246152.0
2020-01-17 15:45:00,1.18,1.19,1.18,1.18,301692.0,1.18,1.19,1.18,1.18,301692.0
2020-01-17 15:50:00,1.18,1.18,1.18,1.18,282048.0,1.18,1.18,1.18,1.18,282048.0
2020-01-17 15:55:00,1.18,1.19,1.18,1.19,773752.0,1.18,1.19,1.18,1.19,773752.0
2020-01-21 09:30:00,1.19,1.19,1.16,1.16,391988.0,1.19,1.19,1.16,1.16,391988.0
2020-01-21 09:35:00,1.16,1.16,1.14,1.15,397420.0,1.16,1.16,1.14,1.15,397420.0
2020-01-21 09:40:00,1.15,1.15,1.14,1.14,341676.0,1.15,1.15,1.14,1.14,341676.0
2020-01-21 09:45:00,1.14,1.16,1.14,1.15,385884.0,1.14,1.16,1.14,1.15,385884.0
2020-01-21 09:50:00,1.16,1.16,1.14,1.15,409584.0,1.16,1.16,1.14,1.15,409584.0
2020-01-21 09:55:00,1.15,1.16,1.15,1.16,291400.0,1.15,1.16,1.15,1.16,291400.0
2020-01-21 10:00:00,1.16,1.16,1.15,1.16,140332.0,1.16,1.16,1.15,1.16,140332.0
2020-01-21 10:05:00,1.16,1.17,1.16,1.16,292968.0,1.16,1.17,1.16,1.16,292968.0
2020-01-21 10:10:00,1.16,1.17,1.16,1.17,168576.0,1.16,1.17,1.16,1.17,168576.0
2020-01-21 10:15:00,1.17,1.17,1.16,1.16,135060.0,1.17,1.17,1.16,1.16,135060.0
2020-01-21 10:20:00,1.16,1.16,1.16,1.16,84276.0,1.16,1.16,1.16,1.16,84276.0
2020-01-21 10:25:00,1.16,1.16,1.16,1.16,56388.0,1.16,1.16,1.16,1.16,56388.0
2020-01-21 10:30:00,1.16,1.16,1.16,1.16,19200.0,1.16,1.16,1.16,1.16,19200.0
2020-01-21 10:35:00,1.16,1.17,1.16,1.17,201480.0,1.16,1.17,1.16,1.17,201480.0
2020-01-21 10:40:00,1.17,1.17,1.16,1.16,195768.0,1.17,1.17,1.16,1.16,195768.0
2020-01-21 10:45:00,1.16,1.16,1.15,1.15,148704.0,1.16,1.16,1.15,1.15,148704.0
2020-01-21 10:50:00,1.15,1.15,1.14,1.14,196888.0,1.15,1.15,1.14,1.14,196888.0
2020-01-21 10:55:00,1.14,1.15,1.14,1.15,162752.0,1.14,1.15,1.14,1.15,162752.0
2020-01-21 11:00:00,1.15,1.15,1.14,1.14,54624.0,1.15,1.15,1.14,1.14,54624.0
2020-01-21 11:05:00,1.14,1.16,1.14,1.16,145260.0,1.14,1.16,1.14,1.16,145260.0
2020-01-21 11:10:00,1.16,1.16,1.15,1.15,175884.0,1.16,1.16,1.15,1.15,175884.0
2020-01-21 11:15:00,1.15,1.15,1.15,1.15,50460.0,1.15,1.15,1.15,1.15,50460.0
2020-01-21 11:20:00,1.15,1.15,1.15,1.15,66088.0,1.15,1.15,1.15,1.15,66088.0
2020-01-21 11:25:00,1.15,1.15,1.14,1.15,81680.0,1.15,1.15,1.14,1.15,81680.0
2020-01-21 11:30:00,1.15,1.15,1.15,1.15,61100.0,1.15,1.15,1.15,1.15,61100.0
2020-01-21 11:35:00,1.15,1.15,1.15,1.15,97236.0,1.15,1.15,1.15,1.15,97236.0
2020-01-21 11:40:00,1.15,1.15,1.15,1.15,49484.0,1.15,1.15,1.15,1.15,49484.0
2020-01-21 11:45:00,1.15,1.15,1.15,1.15,52928.0,1.15,1.15,1.15,1.15,52928.0
2020-01-21 11:50:00,1.15,1.16,1.15,1.15,72320.0,1.15,1.16,1.15,1.15,72320.0
2020-01-21 11:55:00,1.15,1.16,1.15,1.16,65156.0,1.15,1.16,1.15,1.16,65156.0
2020-01-21 12:00:00,1.16,1.16,1.16,1.16,45264.0,1.16,1.16,1.16,1.16,45264.0
2020-01-21 12:05:00,1.16,1.16,1.15,1.16,11016.0,1.16,1.16,1.15,1.16,11016.0
2020-01-21 12:10:00,1.16,1.16,1.15,1.16,33092.0,1.16,1.16,1.15,1.16,33092.0
2020-01-21 12:15:00,1.16,1.16,1.15,1.15,16020.0,1.16,1.16,1.15,1.15,16020.0
2020-01-21 12:20:00,1.15,1.16,1.15,1.16,48448.0,1.15,1.16,1.15,1.16,48448.0
2020-01-21 12:25:00,1.16,1.16,1.15,1.15,87724.0,1.16,1.16,1.15,1.15,87724.0
2020-01-21 12:30:00,1.15,1.16,1.15,1.16,60552.0,1.15,1.16,1.15,1.16,60552.0
2020-01-21 12:35:00,1.16,1.16,1.15,1.16,68140.0,1.16,1.16,1.15,1.16,68140.0
2020-01-21 12:40:00,1.16,1.16,1.15,1.15,66400.0,1.16,1.16,1.15,1.15,66400.0
2020-01-21 12:45:00,1.15,1.16,1.15,1.16,110680.0,1.15,1.16,1.15,1.16,110680.0
2020-01-21 12:50:00,1.16,1.16,1.15,1.16,157068.0,1.16,1.16,1.15,1.16,157068.0
2020-01-21 12:55:00,1.16,1.16,1.15,1.16,95600.0,1.16,1.16,1.15,1.16,95600.0
2020-01-21 13:00:00,1.16,1.16,1.16,1.16,171768.0,1.16,1.16,1.16,1.16,171768.0
2020-01-21 13:05:00,1.16,1.17,1.16,1.16,157628.0,1.16,1.17,1.16,1.16,157628.0
2020-01-21 13:10:00,1.16,1.16,1.16,1.16,90896.0,1.16,1.16,1.16,1.16,90896.0
2020-01-21 13:15:00,1.16,1.17,1.16,1.16,209184.0,1.16,1.17,1.16,1.16,209184.0
2020-01-21 13:20:00,1.16,1.16,1.15,1.16,125272.0,1.16,1.16,1.15,1.16,125272.0
2020-01-21 13:25:00,1.16,1.16,1.15,1.16,97388.0,1.16,1.16,1.15,1.16,97388.0
2020-01-21 13:30:00,1.16,1.16,1.16,1.16,98920.0,1.16,1.16,1.16,1.16,98920.0
2020-01-21 13:35:00,1.16,1.16,1.15,1.15,82776.0,1.16,1.16,1.15,1.15,82776.0
2020-01-21 13:40:00,1.15,1.16,1.15,1.16,145648.0,1.15,1.16,1.15,1.16,145648.0
2020-01-21 13:45:00,1.16,1.16,1.16,1.16,101976.0,1.16,1.16,1.16,1.16,101976.0
2020-01-21 13:50:00,1.16,1.16,1.15,1.16,98444.0,1.16,1.16,1.15,1.16,98444.0
2020-01-21 13:55:00,1.16,1.16,1.15,1.15,251076.0,1.16,1.16,1.15,1.15,251076.0
2020-01-21 14:00:00,1.15,1.15,1.14,1.15,309336.0,1.15,1.15,1.14,1.15,309336.0
2020-01-21 14:05:00,1.15,1.15,1.14,1.14,334912.0,1.15,1.15,1.14,1.14,334912.0
2020-01-21 14:10:00,1.14,1.15,1.14,1.15,205772.0,1.14,1.15,1.14,1.15,205772.0
2020-01-21 14:15:00,1.15,1.15,1.15,1.15,55428.0,1.15,1.15,1.15,1.15,55428.0
2020-01-21 14:20:00,1.15,1.16,1.15,1.16,95920.0,1.15,1.16,1.15,1.16,95920.0
2020-01-21 14:25:00,1.16,1.16,1.15,1.16,102064.0,1.16,1.16,1.15,1.16,102064.0
2020-01-21 14:30:00,1.16,1.16,1.16,1.16,82740.0,1.16,1.16,1.16,1.16,82740.0
2020-01-21 14:35:00,1.16,1.16,1.16,1.16,95968.0,1.16,1.16,1.16,1.16,95968.0
2020-01-21 14:40:00,1.16,1.17,1.16,1.17,98656.0,1.16,1.17,1.16,1.17,98656.0
2020-01-21 14:45:00,1.17,1.17,1.17,1.17,66832.0,1.17,1.17,1.17,1.17,66832.0
2020-01-21 14:50:00,1.17,1.17,1.17,1.17,25140.0,1.17,1.17,1.17,1.17,25140.0
2020-01-21 14:55:00,1.17,1.17,1.16,1.17,119604.0,1.17,1.17,1.16,1.17,119604.0
2020-01-21 15:00:00,1.17,1.17,1.16,1.17,117032.0,1.17,1.17,1.16,1.17,117032.0
2020-01-21 15:05:00,1.17,1.17,1.16,1.16,246424.0,1.17,1.17,1.16,1.16,246424.0
2020-01-21 15:10:00,1.16,1.17,1.16,1.17,77064.0,1.16,1.17,1.16,1.17,77064.0
2020-01-21 15:15:00,1.17,1.17,1.16,1.17,59756.0,1.17,1.17,1.16,1.17,59756.0
2020-01-21 15:20:00,1.16,1.17,1.16,1.16,123920.0,1.16,1.17,1.16,1.16,123920.0
2020-01-21 15:25:00,1.16,1.17,1.16,1.16,209892.0,1.16,1.17,1.16,1.16,209892.0
2020-01-21 15:30:00,1.17,1.17,1.16,1.16,276040.0,1.17,1.17,1.16,1.16,276040.0
2020-01-21 15:35:00,1.16,1.16,1.16,1.16,126048.0,1.16,1.16,1.16,1.16,126048.0
2020-01-21 15:40:00,1.16,1.16,1.16,1.16,106600.0,1.16,1.16,1.16,1.16,106600.0
2020-01-21 15:45:00,1.16,1.16,1.15,1.15,388300.0,1.16,1.16,1.15,1.15,388300.0
2020-01-21 15:50:00,1.15,1.16,1.15,1.15,533640.0,1.15,1.16,1.15,1.15,533640.0
2020-01-21 15:55:00,1.15,1.15,1.15,1.15,1008112.0,1.15,1.15,1.15,1.15,1008112.0
2020-01-22 09:30:00,1.14,1.15,1.13,1.13,574620.0,1.14,1.15,1.13,1.13,574620.0
2020-01-22 09:35:00,1.13,1.13,1.12,1.12,638440.0,1.13,1.13,1.12,1.12,638440.0
2020-01-22 09:40:00,1.13,1.15,1.12,1.15,450268.0,1.13,1.15,1.12,1.15,450268.0
2020-01-22 09:45:00,1.15,1.15,1.14,1.14,227456.0,1.15,1.15,1.14,1.14,227456.0
2020-01-22 09:50:00,1.15,1.15,1.14,1.14,80908.0,1.15,1.15,1.14,1.14,80908.0
2020-01-22 09:55:00,1.14,1.15,1.14,1.15,38912.0,1.14,1.15,1.14,1.15,38912.0
2020-01-22 10:00:00,1.15,1.15,1.14,1.14,98384.0,1.15,1.15,1.14,1.14,98384.0
2020-01-22 10:05:00,1.14,1.14,1.13,1.13,139528.0,1.14,1.14,1.13,1.13,139528.0
2020-01-22 10:10:00,1.13,1.14,1.13,1.13,74164.0,1.13,1.14,1.13,1.13,74164.0
2020-01-22 10:15:00,1.13,1.14,1.13,1.13,41672.0,1.13,1.14,1.13,1.13,41672.0
2020-01-22 10:20:00,1.13,1.14,1.13,1.13,48688.0,1.13,1.14,1.13,1.13,48688.0
2020-01-22 10:25:00,1.13,1.13,1.13,1.13,95588.0,1.13,1.13,1.13,1.13,95588.0
2020-01-22 10:30:00,1.13,1.14,1.13,1.14,77136.0,1.13,1.14,1.13,1.14,77136.0
2020-01-22 10:35:00,1.14,1.14,1.13,1.13,52732.0,1.14,1.14,1.13,1.13,52732.0
2020-01-22 10:40:00,1.13,1.13,1.13,1.13,34564.0,1.13,1.13,1.13,1.13,34564.0
2020-01-22 10:45:00,1.13,1.13,1.13,1.13,226936.0,1.13,1.13,1.13,1.13,226936.0
2020-01-22 10:50:00,1.13,1.13,1.12,1.13,323020.0,1.13,1.13,1.12,1.13,323020.0
2020-01-22 10:55:00,1.13,1.13,1.12,1.12,93160.0,1.13,1.13,1.12,1.12,93160.0
2020-01-22 11:00:00,1.12,1.12,1.11,1.12,629896.0,1.12,1.12,1.11,1.12,629896.0
2020-01-22 11:05:00,1.12,1.13,1.12,1.13,98484.0,1.12,1.13,1.12,1.13,98484.0
2020-01-22 11:10:00,1.13,1.13,1.12,1.13,108824.0,1.13,1.13,1.12,1.13,108824.0
2020-01-22 11:15:00,1.12,1.13,1.12,1.13,122288.0,1.12,1.13,1.12,1.13,122288.0
2020-01-22 11:20:00,1.13,1.13,1.12,1.13,43932.0,1.13,1.13,1.12,1.13,43932.0
2020-01-22 11:25:00,1.13,1.14,1.13,1.13,532404.0,1.13,1.14,1.13,1.13,532404.0
2020-01-22 11:30:00,1.13,1.14,1.13,1.13,138524.0,1.13,1.14,1.13,1.13,138524.0
2020-01-22 11:35:00,1.13,1.13,1.13,1.13,101564.0,1.13,1.13,1.13,1.13,101564.0
2020-01-22 11:40:00,1.13,1.13,1.12,1.13,33044.0,1.13,1.13,1.12,1.13,33044.0
2020-01-22 11:45:00,1.13,1.13,1.12,1.13,51824.0,1.13,1.13,1.12,1.13,51824.0
2020-01-22 11:50:00,1.13,1.14,1.13,1.13,50252.0,1.13,1.14,1.13,1.13,50252.0
2020-01-22 11:55:00,1.14,1.14,1.13,1.13,25752.0,1.14,1.14,1.13,1.13,25752.0
2020-01-22 12:00:00,1.13,1.14,1.13,1.14,84204.0,1.13,1.14,1.13,1.14,84204.0
2020-01-22 12:05:00,1.14,1.14,1.13,1.14,111116.0,1.14,1.14,1.13,1.14,111116.0
2020-01-22 12:10:00,1.14,1.14,1.13,1.13,59340.0,1.14,1.14,1.13,1.13,59340.0
2020-01-22 12:15:00,1.13,1.13,1.13,1.13,27392.0,1.13,1.13,1.13,1.13,27392.0
2020-01-22 12:20:00,1.13,1.13,1.13,1.13,71140.0,1.13,1.13,1.13,1.13,71140.0
2020-01-22 12:25:00,1.13,1.13,1.13,1.13,14380.0,1.13,1.13,1.13,1.13,14380.0
2020-01-22 12:30:00,1.13,1.13,1.13,1.13,83492.0,1.13,1.13,1.13,1.13,83492.0
2020-01-22 12:35:00,1.13,1.13,1.13,1.13,19236.0,1.13,1.13,1.13,1.13,19236.0
2020-01-22 12:40:00,1.13,1.13,1.13,1.13,15040.0,1.13,1.13,1.13,1.13,15040.0
2020-01-22 12:45:00,1.13,1.14,1.13,1.14,42964.0,1.13,1.14,1.13,1.14,42964.0
2020-01-22 12:50:00,1.14,1.14,1.13,1.13,21440.0,1.14,1.14,1.13,1.13,21440.0
2020-01-22 12:55:00,1.14,1.14,1.13,1.14,95116.0,1.14,1.14,1.13,1.14,95116.0
2020-01-22 13:00:00,1.14,1.14,1.14,1.14,90156.0,1.14,1.14,1.14,1.14,90156.0
2020-01-22 13:05:00,1.14,1.15,1.14,1.14,104856.0,1.14,1.15,1.14,1.14,104856.0
2020-01-22 13:10:00,1.14,1.15,1.14,1.15,89644.0,1.14,1.15,1.14,1.15,89644.0
2020-01-22 13:15:00,1.14,1.15,1.14,1.14,63008.0,1.14,1.15,1.14,1.14,63008.0
2020-01-22 13:20:00,1.14,1.15,1.14,1.15,15024.0,1.14,1.15,1.14,1.15,15024.0
2020-01-22 13:25:00,1.15,1.15,1.14,1.15,86640.0,1.15,1.15,1.14,1.15,86640.0
2020-01-22 13:30:00,1.15,1.15,1.15,1.15,125284.0,1.15,1.15,1.15,1.15,125284.0
2020-01-22 13:35:00,1.15,1.15,1.15,1.15,37840.0,1.15,1.15,1.15,1.15,37840.0
2020-01-22 13:40:00,1.15,1.15,1.15,1.15,62240.0,1.15,1.15,1.15,1.15,62240.0
2020-01-22 13:45:00,1.15,1.15,1.15,1.15,110456.0,1.15,1.15,1.15,1.15,110456.0
2020-01-22 13:50:00,1.15,1.15,1.15,1.15,14516.0,1.15,1.15,1.15,1.15,14516.0
2020-01-22 13:55:00,1.15,1.15,1.15,1.15,54784.0,1.15,1.15,1.15,1.15,54784.0
2020-01-22 14:00:00,1.15,1.15,1.15,1.15,18232.0,1.15,1.15,1.15,1.15,18232.0
2020-01-22 14:05:00,1.15,1.15,1.15,1.15,6524.0,1.15,1.15,1.15,1.15,6524.0
2020-01-22 14:10:00,1.15,1.15,1.15,1.15,26088.0,1.15,1.15,1.15,1.15,26088.0
2020-01-22 14:15:00,1.15,1.15,1.15,1.15,133708.0,1.15,1.15,1.15,1.15,133708.0
2020-01-22 14:20:00,1.15,1.15,1.15,1.15,51980.0,1.15,1.15,1.15,1.15,51980.0
2020-01-22 14:25:00,1.15,1.15,1.15,1.15,95596.0,1.15,1.15,1.15,1.15,95596.0
2020-01-22 14:30:00,1.15,1.15,1.15,1.15,26784.0,1.15,1.15,1.15,1.15,26784.0
2020-01-22 14:35:00,1.15,1.15,1.15,1.15,47900.0,1.15,1.15,1.15,1.15,47900.0
2020-01-22 14:40:00,1.15,1.15,1.15,1.15,46520.0,1.15,1.15,1.15,1.15,46520.0
2020-01-22 14:45:00,1.15,1.15,1.15,1.15,6264.0,1.15,1.15,1.15,1.15,6264.0
2020-01-22 14:50:00,1.15,1.15,1.15,1.15,153816.0,1.15,1.15,1.15,1.15,153816.0
2020-01-22 14:55:00,1.15,1.15,1.15,1.15,51360.0,1.15,1.15,1.15,1.15,51360.0
2020-01-22 15:00:00,1.15,1.16,1.15,1.16,144372.0,1.15,1.16,1.15,1.16,144372.0
2020-01-22 15:05:00,1.16,1.16,1.15,1.16,18384.0,1.16,1.16,1.15,1.16,18384.0
2020-01-22 15:10:00,1.16,1.16,1.15,1.16,198384.0,1.16,1.16,1.15,1.16,198384.0
2020-01-22 15:15:00,1.16,1.16,1.15,1.15,232336.0,1.16,1.16,1.15,1.15,232336.0
2020-01-22 15:20:00,1.15,1.15,1.15,1.15,131760.0,1.15,1.15,1.15,1.15,131760.0
2020-01-22 15:25:00,1.15,1.15,1.15,1.15,50068.0,1.15,1.15,1.15,1.15,50068.0
2020-01-22 15:30:00,1.15,1.15,1.15,1.15,241532.0,1.15,1.15,1.15,1.15,241532.0
2020-01-22 15:35:00,1.15,1.15,1.15,1.15,79100.0,1.15,1.15,1.15,1.15,79100.0
2020-01-22 15:40:00,1.15,1.15,1.14,1.15,166300.0,1.15,1.15,1.14,1.15,166300.0
2020-01-22 15:45:00,1.15,1.15,1.14,1.14,318020.0,1.15,1.15,1.14,1.14,318020.0
2020-01-22 15:50:00,1.14,1.14,1.14,1.14,177672.0,1.14,1.14,1.14,1.14,177672.0
2020-01-22 15:55:00,1.14,1.14,1.14,1.14,398820.0,1.14,1.14,1.14,1.14,398820.0
2020-01-23 09:30:00,1.14,1.15,1.13,1.13,130612.0,1.14,1.15,1.13,1.13,130612.0
2020-01-23 09:35:00,1.13,1.13,1.11,1.12,228532.0,1.13,1.13,1.11,1.12,228532.0
2020-01-23 09:40:00,1.13,1.13,1.12,1.12,89348.0,1.13,1.13,1.12,1.12,89348.0
2020-01-23 09:45:00,1.12,1.13,1.11,1.13,102300.0,1.12,1.13,1.11,1.13,102300.0
2020-01-23 09:50:00,1.13,1.13,1.12,1.12,97636.0,1.13,1.13,1.12,1.12,97636.0
2020-01-23 09:55:00,1.12,1.14,1.12,1.13,93632.0,1.12,1.14,1.12,1.13,93632.0
2020-01-23 10:00:00,1.13,1.13,1.13,1.13,60948.0,1.13,1.13,1.13,1.13,60948.0
2020-01-23 10:05:00,1.13,1.14,1.13,1.14,60616.0,1.13,1.14,1.13,1.14,60616.0
2020-01-23 10:10:00,1.14,1.15,1.14,1.15,101008.0,1.14,1.15,1.14,1.15,101008.0
2020-01-23 10:15:00,1.15,1.15,1.14,1.15,211768.0,1.15,1.15,1.14,1.15,211768.0
2020-01-23 10:20:00,1.15,1.15,1.15,1.15,152276.0,1.15,1.15,1.15,1.15,152276.0
2020-01-23 10:25:00,1.15,1.16,1.15,1.16,90428.0,1.15,1.16,1.15,1.16,90428.0
2020-01-23 10:30:00,1.16,1.16,1.15,1.16,97164.0,1.16,1.16,1.15,1.16,97164.0
2020-01-23 10:35:00,1.15,1.16,1.15,1.16,54444.0,1.15,1.16,1.15,1.16,54444.0
2020-01-23 10:40:00,1.16,1.16,1.15,1.15,103804.0,1.16,1.16,1.15,1.15,103804.0
2020-01-23 10:45:00,1.15,1.15,1.14,1.15,55236.0,1.15,1.15,1.14,1.15,55236.0
2020-01-23 10:50:00,1.14,1.15,1.14,1.15,56964.0,1.14,1.15,1.14,1.15,56964.0
2020-01-23 10:55:00,1.15,1.15,1.15,1.15,54208.0,1.15,1.15,1.15,1.15,54208.0
2020-01-23 11:00:00,1.15,1.16,1.15,1.16,41388.0,1.15,1.16,1.15,1.16,41388.0
2020-01-23 11:05:00,1.16,1.16,1.15,1.15,26508.0,1.16,1.16,1.15,1.15,26508.0
2020-01-23 11:10:00,1.15,1.15,1.14,1.15,36292.0,1.15,1.15,1.14,1.15,36292.0
2020-01-23 11:15:00,1.15,1.15,1.14,1.15,8000.0,1.15,1.15,1.14,1.15,8000.0
2020-01-23 11:20:00,1.15,1.15,1.14,1.15,14392.0,1.15,1.15,1.14,1.15,14392.0
2020-01-23 11:25:00,1.15,1.15,1.14,1.14,149768.0,1.15,1.15,1.14,1.14,149768.0
2020-01-23 11:30:00,1.15,1.15,1.14,1.15,39492.0,1.15,1.15,1.14,1.15,39492.0
2020-01-23 11:35:00,1.15,1.16,1.15,1.15,39528.0,1.15,1.16,1.15,1.15,39528.0
2020-01-23 11:40:00,1.16,1.16,1.15,1.15,50036.0,1.16,1.16,1.15,1.15,50036.0
2020-01-23 11:45:00,1.16,1.16,1.15,1.15,85684.0,1.16,1.16,1.15,1.15,85684.0
2020-01-23 11:50:00,1.15,1.15,1.15,1.15,115572.0,1.15,1.15,1.15,1.15,115572.0
2020-01-23 11:55:00,1.15,1.15,1.14,1.14,90068.0,1.15,1.15,1.14,1.14,90068.0
2020-01-23 12:00:00,1.14,1.14,1.13,1.14,112256.0,1.14,1.14,1.13,1.14,112256.0
2020-01-23 12:05:00,1.14,1.14,1.13,1.13,66652.0,1.14,1.14,1.13,1.13,66652.0
2020-01-23 12:10:00,1.13,1.14,1.13,1.14,79572.0,1.13,1.14,1.13,1.14,79572.0
2020-01-23 12:15:00,1.13,1.14,1.13,1.13,48128.0,1.13,1.14,1.13,1.13,48128.0
2020-01-23 12:20:00,1.13,1.13,1.13,1.13,44676.0,1.13,1.13,1.13,1.13,44676.0
2020-01-23 12:25:00,1.13,1.13,1.12,1.13,81448.0,1.13,1.13,1.12,1.13,81448.0
2020-01-23 12:30:00,1.13,1.13,1.13,1.13,60084.0,1.13,1.13,1.13,1.13,60084.0
2020-01-23 12:35:00,1.13,1.13,1.12,1.13,111452.0,1.13,1.13,1.12,1.13,111452.0
2020-01-23 12:40:00,1.13,1.13,1.12,1.13,89200.0,1.13,1.13,1.12,1.13,89200.0
2020-01-23 12:45:00,1.12,1.13,1.12,1.13,144840.0,1.12,1.13,1.12,1.13,144840.0
2020-01-23 12:50:00,1.13,1.13,1.13,1.13,32000.0,1.13,1.13,1.13,1.13,32000.0
2020-01-23 12:55:00,1.13,1.13,1.13,1.13,12772.0,1.13,1.13,1.13,1.13,12772.0
2020-01-23 13:00:00,1.13,1.13,1.13,1.13,67812.0,1.13,1.13,1.13,1.13,67812.0
2020-01-23 13:05:00,1.13,1.13,1.13,1.13,46520.0,1.13,1.13,1.13,1.13,46520.0
2020-01-23 13:10:00,1.14,1.14,1.13,1.13,17844.0,1.14,1.14,1.13,1.13,17844.0
2020-01-23 13:15:00,1.14,1.14,1.13,1.14,28620.0,1.14,1.14,1.13,1.14,28620.0
2020-01-23 13:20:00,1.14,1.15,1.14,1.15,28884.0,1.14,1.15,1.14,1.15,28884.0
2020-01-23 13:25:00,1.15,1.15,1.14,1.14,50756.0,1.15,1.15,1.14,1.14,50756.0
2020-01-23 13:30:00,1.14,1.15,1.14,1.15,26312.0,1.14,1.15,1.14,1.15,26312.0
2020-01-23 13:35:00,1.15,1.15,1.14,1.15,2000.0,1.15,1.15,1.14,1.15,2000.0
2020-01-23 13:40:00,1.15,1.15,1.14,1.15,72764.0,1.15,1.15,1.14,1.15,72764.0
2020-01-23 13:45:00,1.15,1.15,1.14,1.15,66032.0,1.15,1.15,1.14,1.15,66032.0
2020-01-23 13:50:00,1.15,1.15,1.15,1.15,12640.0,1.15,1.15,1.15,1.15,12640.0
2020-01-23 13:55:00,1.15,1.15,1.15,1.15,66292.0,1.15,1.15,1.15,1.15,66292.0
2020-01-23 14:00:00,1.15,1.16,1.15,1.16,72112.0,1.15,1.16,1.15,1.16,72112.0
2020-01-23 14:05:00,1.16,1.16,1.15,1.16,142924.0,1.16,1.16,1.15,1.16,142924.0
2020-01-23 14:10:00,1.16,1.16,1.15,1.15,25148.0,1.16,1.16,1.15,1.15,25148.0
2020-01-23 14:15:00,1.16,1.16,1.15,1.16,43256.0,1.16,1.16,1.15,1.16,43256.0
2020-01-23 14:20:00,1.16,1.16,1.15,1.15,107064.0,1.16,1.16,1.15,1.15,107064.0
2020-01-23 14:25:00,1.16,1.16,1.15,1.15,61472.0,1.16,1.16,1.15,1.15,61472.0
2020-01-23 14:30:00,1.16,1.16,1.16,1.16,21888.0,1.16,1.16,1.16,1.16,21888.0
2020-01-23 14:35:00,1.16,1.16,1.16,1.16,16400.0,1.16,1.16,1.16,1.16,16400.0
2020-01-23 14:40:00,1.16,1.16,1.16,1.16,167828.0,1.16,1.16,1.16,1.16,167828.0
2020-01-23 14:45:00,1.16,1.16,1.16,1.16,10984.0,1.16,1.16,1.16,1.16,10984.0
2020-01-23 14:50:00,1.16,1.16,1.15,1.16,15280.0,1.16,1.16,1.15,1.16,15280.0
2020-01-23 14:55:00,1.16,1.16,1.15,1.16,28088.0,1.16,1.16,1.15,1.16,28088.0
2020-01-23 15:00:00,1.15,1.16,1.15,1.16,74832.0,1.15,1.16,1.15,1.16,74832.0
2020-01-23 15:05:00,1.15,1.16,1.15,1.16,73564.0,1.15,1.16,1.15,1.16,73564.0
2020-01-23 15:10:00,1.15,1.16,1.15,1.15,85364.0,1.15,1.16,1.15,1.15,85364.0
2020-01-23 15:15:00,1.15,1.16,1.15,1.16,18000.0,1.15,1.16,1.15,1.16,18000.0
2020-01-23 15:20:00,1.15,1.16,1.15,1.15,10400.0,1.15,1.16,1.15,1.15,10400.0
2020-01-23 15:25:00,1.15,1.16,1.15,1.15,95892.0,1.15,1.16,1.15,1.15,95892.0
2020-01-23 15:30:00,1.15,1.16,1.15,1.15,126012.0,1.15,1.16,1.15,1.15,126012.0
2020-01-23 15:35:00,1.15,1.15,1.15,1.15,85236.0,1.15,1.15,1.15,1.15,85236.0
2020-01-23 15:40:00,1.15,1.15,1.15,1.15,46120.0,1.15,1.15,1.15,1.15,46120.0
2020-01-23 15:45:00,1.15,1.15,1.15,1.15,82096.0,1.15,1.15,1.15,1.15,82096.0
2020-01-23 15:50:00,1.15,1.15,1.15,1.15,315072.0,1.15,1.15,1.15,1.15,315072.0
2020-01-23 15:55:00,1.15,1.16,1.15,1.16,656480.0,1.15,1.16,1.15,1.16,656480.0
2020-01-24 09:30:00,1.16,1.16,1.14,1.14,183304.0,1.16,1.16,1.14,1.14,183304.0
2020-01-24 09:35:00,1.14,1.15,1.14,1.14,140236.0,1.14,1.15,1.14,1.14,140236.0
2020-01-24 09:40:00,1.14,1.15,1.14,1.15,274416.0,1.14,1.15,1.14,1.15,274416.0
2020-01-24 09:45:00,1.15,1.15,1.14,1.14,65200.0,1.15,1.15,1.14,1.14,65200.0
2020-01-24 09:50:00,1.14,1.15,1.14,1.14,94364.0,1.14,1.15,1.14,1.14,94364.0
2020-01-24 09:55:00,1.14,1.15,1.14,1.15,110708.0,1.14,1.15,1.14,1.15,110708.0
2020-01-24 10:00:00,1.15,1.15,1.14,1.14,44504.0,1.15,1.15,1.14,1.14,44504.0
2020-01-24 10:05:00,1.14,1.15,1.14,1.15,89252.0,1.14,1.15,1.14,1.15,89252.0
2020-01-24 10:10:00,1.14,1.15,1.14,1.15,37420.0,1.14,1.15,1.14,1.15,37420.0
2020-01-24 10:15:00,1.14,1.15,1.14,1.15,38240.0,1.14,1.15,1.14,1.15,38240.0
2020-01-24 10:20:00,1.15,1.15,1.14,1.15,49912.0,1.15,1.15,1.14,1.15,49912.0
2020-01-24 10:25:00,1.15,1.15,1.14,1.14,48828.0,1.15,1.15,1.14,1.14,48828.0
2020-01-24 10:30:00,1.14,1.14,1.13,1.14,38964.0,1.14,1.14,1.13,1.14,38964.0
2020-01-24 10:35:00,1.14,1.14,1.13,1.14,63176.0,1.14,1.14,1.13,1.14,63176.0
2020-01-24 10:40:00,1.14,1.14,1.13,1.13,227680.0,1.14,1.14,1.13,1.13,227680.0
2020-01-24 10:45:00,1.13,1.13,1.11,1.11,750700.0,1.13,1.13,1.11,1.11,750700.0
2020-01-24 10:50:00,1.11,1.12,1.11,1.12,103836.0,1.11,1.12,1.11,1.12,103836.0
2020-01-24 10:55:00,1.12,1.12,1.11,1.11,419192.0,1.12,1.12,1.11,1.11,419192.0
2020-01-24 11:00:00,1.11,1.12,1.11,1.11,128204.0,1.11,1.12,1.11,1.11,128204.0
2020-01-24 11:05:00,1.12,1.12,1.11,1.11,59840.0,1.12,1.12,1.11,1.11,59840.0
2020-01-24 11:10:00,1.11,1.11,1.11,1.11,99840.0,1.11,1.11,1.11,1.11,99840.0
2020-01-24 11:15:00,1.11,1.11,1.1,1.11,127192.0,1.11,1.11,1.1,1.11,127192.0
2020-01-24 11:20:00,1.11,1.11,1.1,1.11,121204.0,1.11,1.11,1.1,1.11,121204.0
2020-01-24 11:25:00,1.11,1.11,1.11,1.11,162668.0,1.11,1.11,1.11,1.11,162668.0
2020-01-24 11:30:00,1.11,1.11,1.1,1.1,117636.0,1.11,1.11,1.1,1.1,117636.0
2020-01-24 11:35:00,1.1,1.11,1.1,1.11,233704.0,1.1,1.11,1.1,1.11,233704.0
2020-01-24 11:40:00,1.11,1.11,1.11,1.11,98620.0,1.11,1.11,1.11,1.11,98620.0
2020-01-24 11:45:00,1.11,1.11,1.11,1.11,66920.0,1.11,1.11,1.11,1.11,66920.0
2020-01-24 11:50:00,1.11,1.13,1.11,1.12,120028.0,1.11,1.13,1.11,1.12,120028.0
2020-01-24 11:55:00,1.12,1.12,1.11,1.11,87772.0,1.12,1.12,1.11,1.11,87772.0
2020-01-24 12:00:00,1.11,1.12,1.11,1.12,54112.0,1.11,1.12,1.11,1.12,54112.0
2020-01-24 12:05:00,1.12,1.12,1.1,1.11,365892.0,1.12,1.12,1.1,1.11,365892.0
2020-01-24 12:10:00,1.11,1.11,1.1,1.1,252764.0,1.11,1.11,1.1,1.1,252764.0
2020-01-24 12:15:00,1.1,1.11,1.1,1.11,216092.0,1.1,1.11,1.1,1.11,216092.0
2020-01-24 12:20:00,1.11,1.11,1.1,1.11,112224.0,1.11,1.11,1.1,1.11,112224.0
2020-01-24 12:25:00,1.11,1.11,1.11,1.11,83492.0,1.11,1.11,1.11,1.11,83492.0
2020-01-24 12:30:00,1.11,1.12,1.11,1.12,92832.0,1.11,1.12,1.11,1.12,92832.0
2020-01-24 12:35:00,1.11,1.12,1.11,1.12,130128.0,1.11,1.12,1.11,1.12,130128.0
2020-01-24 12:40:00,1.12,1.12,1.12,1.12,56768.0,1.12,1.12,1.12,1.12,56768.0
2020-01-24 12:45:00,1.12,1.12,1.12,1.12,120028.0,1.12,1.12,1.12,1.12,120028.0
2020-01-24 12:50:00,1.12,1.12,1.11,1.12,74500.0,1.12,1.12,1.11,1.12,74500.0
2020-01-24 12:55:00,1.12,1.12,1.12,1.12,18360.0,1.12,1.12,1.12,1.12,18360.0
2020-01-24 13:00:00,1.12,1.12,1.11,1.12,56976.0,1.12,1.12,1.11,1.12,56976.0
2020-01-24 13:05:00,1.11,1.12,1.11,1.12,122372.0,1.11,1.12,1.11,1.12,122372.0
2020-01-24 13:10:00,1.12,1.12,1.11,1.11,60228.0,1.12,1.12,1.11,1.11,60228.0
2020-01-24 13:15:00,1.11,1.11,1.11,1.11,25800.0,1.11,1.11,1.11,1.11,25800.0
2020-01-24 13:20:00,1.11,1.11,1.11,1.11,48600.0,1.11,1.11,1.11,1.11,48600.0
2020-01-24 13:25:00,1.11,1.11,1.11,1.11,54184.0,1.11,1.11,1.11,1.11,54184.0
2020-01-24 13:30:00,1.11,1.11,1.1,1.11,121548.0,1.11,1.11,1.1,1.11,121548.0
2020-01-24 13:35:00,1.11,1.11,1.11,1.11,90240.0,1.11,1.11,1.11,1.11,90240.0
2020-01-24 13:40:00,1.11,1.11,1.11,1.11,77164.0,1.11,1.11,1.11,1.11,77164.0
2020-01-24 13:45:00,1.11,1.11,1.11,1.11,33352.0,1.11,1.11,1.11,1.11,33352.0
2020-01-24 13:50:00,1.11,1.11,1.11,1.11,54580.0,1.11,1.11,1.11,1.11,54580.0
2020-01-24 13:55:00,1.11,1.11,1.11,1.11,22000.0,1.11,1.11,1.11,1.11,22000.0
2020-01-24 14:00:00,1.11,1.11,1.1,1.11,98592.0,1.11,1.11,1.1,1.11,98592.0
2020-01-24 14:05:00,1.11,1.11,1.11,1.11,34988.0,1.11,1.11,1.11,1.11,34988.0
2020-01-24 14:10:00,1.11,1.11,1.11,1.11,62200.0,1.11,1.11,1.11,1.11,62200.0
2020-01-24 14:15:00,1.11,1.11,1.11,1.11,7000.0,1.11,1.11,1.11,1.11,7000.0
2020-01-24 14:20:00,1.11,1.11,1.11,1.11,45456.0,1.11,1.11,1.11,1.11,45456.0
2020-01-24 14:25:00,1.11,1.11,1.11,1.11,107500.0,1.11,1.11,1.11,1.11,107500.0
2020-01-24 14:30:00,1.11,1.11,1.11,1.11,51456.0,1.11,1.11,1.11,1.11,51456.0
2020-01-24 14:35:00,1.11,1.12,1.11,1.11,117924.0,1.11,1.12,1.11,1.11,117924.0
2020-01-24 14:40:00,1.12,1.12,1.11,1.11,30536.0,1.12,1.12,1.11,1.11,30536.0
2020-01-24 14:45:00,1.12,1.12,1.11,1.11,139332.0,1.12,1.12,1.11,1.11,139332.0
2020-01-24 14:50:00,1.11,1.11,1.11,1.11,151204.0,1.11,1.11,1.11,1.11,151204.0
2020-01-24 14:55:00,1.11,1.13,1.11,1.12,121312.0,1.11,1.13,1.11,1.12,121312.0
2020-01-24 15:00:00,1.12,1.13,1.12,1.13,117468.0,1.12,1.13,1.12,1.13,117468.0
2020-01-24 15:05:00,1.12,1.13,1.12,1.12,95056.0,1.12,1.13,1.12,1.12,95056.0
2020-01-24 15:10:00,1.12,1.12,1.11,1.11,305004.0,1.12,1.12,1.11,1.11,305004.0
2020-01-24 15:15:00,1.11,1.11,1.1,1.11,384400.0,1.11,1.11,1.1,1.11,384400.0
2020-01-24 15:20:00,1.11,1.11,1.09,1.1,433228.0,1.11,1.11,1.09,1.1,433228.0
2020-01-24 15:25:00,1.1,1.11,1.09,1.11,723912.0,1.1,1.11,1.09,1.11,723912.0
2020-01-24 15:30:00,1.1,1.11,1.09,1.09,873344.0,1.1,1.11,1.09,1.09,873344.0
2020-01-24 15:35:00,1.09,1.1,1.07,1.08,1117608.0,1.09,1.1,1.07,1.08,1117608.0
2020-01-24 15:40:00,1.08,1.09,1.07,1.08,1464280.0,1.08,1.09,1.07,1.08,1464280.0
2020-01-24 15:45:00,1.08,1.08,1.06,1.07,1394956.0,1.08,1.08,1.06,1.07,1394956.0
2020-01-24 15:50:00,1.07,1.09,1.07,1.08,628320.0,1.07,1.09,1.07,1.08,628320.0
2020-01-24 15:55:00,1.08,1.08,1.07,1.08,450920.0,1.08,1.08,1.07,1.08,450920.0
2020-01-27 09:30:00,1.05,1.06,1.04,1.05,361536.0,1.05,1.06,1.04,1.05,361536.0
2020-01-27 09:35:00,1.05,1.08,1.05,1.08,182752.0,1.05,1.08,1.05,1.08,182752.0
2020-01-27 09:40:00,1.08,1.08,1.07,1.08,143012.0,1.08,1.08,1.07,1.08,143012.0
2020-01-27 09:45:00,1.08,1.08,1.06,1.07,194944.0,1.08,1.08,1.06,1.07,194944.0
2020-01-27 09:50:00,1.07,1.07,1.06,1.06,110740.0,1.07,1.07,1.06,1.06,110740.0
2020-01-27 09:55:00,1.06,1.07,1.05,1.07,209648.0,1.06,1.07,1.05,1.07,209648.0
2020-01-27 10:00:00,1.07,1.07,1.05,1.06,111432.0,1.07,1.07,1.05,1.06,111432.0
2020-01-27 10:05:00,1.06,1.06,1.05,1.06,75076.0,1.06,1.06,1.05,1.06,75076.0
2020-01-27 10:10:00,1.06,1.07,1.05,1.07,107892.0,1.06,1.07,1.05,1.07,107892.0
2020-01-27 10:15:00,1.07,1.07,1.07,1.07,78856.0,1.07,1.07,1.07,1.07,78856.0
2020-01-27 10:20:00,1.07,1.07,1.07,1.07,70564.0,1.07,1.07,1.07,1.07,70564.0
2020-01-27 10:25:00,1.07,1.07,1.07,1.07,49600.0,1.07,1.07,1.07,1.07,49600.0
2020-01-27 10:30:00,1.07,1.07,1.05,1.06,207304.0,1.07,1.07,1.05,1.06,207304.0
2020-01-27 10:35:00,1.06,1.07,1.05,1.07,96900.0,1.06,1.07,1.05,1.07,96900.0
2020-01-27 10:40:00,1.07,1.07,1.06,1.06,83180.0,1.07,1.07,1.06,1.06,83180.0
2020-01-27 10:45:00,1.06,1.06,1.06,1.06,62008.0,1.06,1.06,1.06,1.06,62008.0
2020-01-27 10:50:00,1.06,1.06,1.05,1.05,39388.0,1.06,1.06,1.05,1.05,39388.0
2020-01-27 10:55:00,1.05,1.06,1.05,1.06,41048.0,1.05,1.06,1.05,1.06,41048.0
2020-01-27 11:00:00,1.06,1.07,1.06,1.06,201260.0,1.06,1.07,1.06,1.06,201260.0
2020-01-27 11:05:00,1.06,1.06,1.06,1.06,32792.0,1.06,1.06,1.06,1.06,32792.0
2020-01-27 11:10:00,1.06,1.06,1.06,1.06,16400.0,1.06,1.06,1.06,1.06,16400.0
2020-01-27 11:15:00,1.06,1.06,1.06,1.06,38852.0,1.06,1.06,1.06,1.06,38852.0
2020-01-27 11:20:00,1.06,1.07,1.06,1.07,144560.0,1.06,1.07,1.06,1.07,144560.0
2020-01-27 11:25:00,1.07,1.07,1.06,1.06,62260.0,1.07,1.07,1.06,1.06,62260.0
2020-01-27 11:30:00,1.06,1.06,1.06,1.06,78028.0,1.06,1.06,1.06,1.06,78028.0
2020-01-27 11:35:00,1.06,1.06,1.05,1.06,73928.0,1.06,1.06,1.05,1.06,73928.0
2020-01-27 11:40:00,1.06,1.06,1.06,1.06,68828.0,1.06,1.06,1.06,1.06,68828.0
2020-01-27 11:45:00,1.06,1.07,1.06,1.06,188364.0,1.06,1.07,1.06,1.06,188364.0
2020-01-27 11:50:00,1.06,1.06,1.05,1.05,112028.0,1.06,1.06,1.05,1.05,112028.0
2020-01-27 11:55:00,1.05,1.06,1.05,1.06,308628.0,1.05,1.06,1.05,1.06,308628.0
2020-01-27 12:00:00,1.06,1.07,1.06,1.07,39212.0,1.06,1.07,1.06,1.07,39212.0
2020-01-27 12:05:00,1.07,1.07,1.07,1.07,35988.0,1.07,1.07,1.07,1.07,35988.0
2020-01-27 12:10:00,1.07,1.07,1.07,1.07,68304.0,1.07,1.07,1.07,1.07,68304.0
2020-01-27 12:15:00,1.07,1.07,1.07,1.07,45912.0,1.07,1.07,1.07,1.07,45912.0
2020-01-27 12:20:00,1.07,1.07,1.07,1.07,123188.0,1.07,1.07,1.07,1.07,123188.0
2020-01-27 12:25:00,1.07,1.07,1.07,1.07,49216.0,1.07,1.07,1.07,1.07,49216.0
2020-01-27 12:30:00,1.07,1.07,1.07,1.07,19936.0,1.07,1.07,1.07,1.07,19936.0
2020-01-27 12:35:00,1.07,1.07,1.07,1.07,110384.0,1.07,1.07,1.07,1.07,110384.0
2020-01-27 12:40:00,1.07,1.07,1.07,1.07,28484.0,1.07,1.07,1.07,1.07,28484.0
2020-01-27 12:45:00,1.07,1.07,1.07,1.07,53092.0,1.07,1.07,1.07,1.07,53092.0
2020-01-27 12:50:00,1.07,1.07,1.07,1.07,6000.0,1.07,1.07,1.07,1.07,6000.0
2020-01-27 12:55:00,1.07,1.07,1.07,1.07,49636.0,1.07,1.07,1.07,1.07,49636.0
2020-01-27 13:00:00,1.07,1.07,1.07,1.07,19776.0,1.07,1.07,1.07,1.07,19776.0
2020-01-27 13:05:00,1.07,1.08,1.07,1.08,135364.0,1.07,1.08,1.07,1.08,135364.0
2020-01-27 13:10:00,1.08,1.08,1.07,1.08,48800.0,1.08,1.08,1.07,1.08,48800.0
2020-01-27 13:15:00,1.08,1.08,1.07,1.08,14000.0,1.08,1.08,1.07,1.08,14000.0
2020-01-27 13:20:00,1.08,1.08,1.08,1.08,74952.0,1.08,1.08,1.08,1.08,74952.0
2020-01-27 13:25:00,1.08,1.08,1.08,1.08,28716.0,1.08,1.08,1.08,1.08,28716.0
2020-01-27 13:30:00,1.08,1.08,1.08,1.08,39000.0,1.08,1.08,1.08,1.08,39000.0
2020-01-27 13:35:00,1.08,1.08,1.08,1.08,21200.0,1.08,1.08,1.08,1.08,21200.0
2020-01-27 13:40:00,1.08,1.08,1.08,1.08,32768.0,1.08,1.08,1.08,1.08,32768.0
2020-01-27 13:45:00,1.08,1.08,1.08,1.08,28264.0,1.08,1.08,1.08,1.08,28264.0
2020-01-27 13:50:00,1.08,1.08,1.08,1.08,25464.0,1.08,1.08,1.08,1.08,25464.0
2020-01-27 13:55:00,1.08,1.08,1.08,1.08,15372.0,1.08,1.08,1.08,1.08,15372.0
2020-01-27 14:00:00,1.08,1.08,1.07,1.08,157420.0,1.08,1.08,1.07,1.08,157420.0
2020-01-27 14:05:00,1.08,1.08,1.08,1.08,8400.0,1.08,1.08,1.08,1.08,8400.0
2020-01-27 14:10:00,1.08,1.09,1.08,1.08,42428.0,1.08,1.09,1.08,1.08,42428.0
2020-01-27 14:15:00,1.08,1.09,1.08,1.09,257604.0,1.08,1.09,1.08,1.09,257604.0
2020-01-27 14:20:00,1.09,1.09,1.09,1.09,22592.0,1.09,1.09,1.09,1.09,22592.0
2020-01-27 14:25:00,1.09,1.09,1.09,1.09,18948.0,1.09,1.09,1.09,1.09,18948.0
2020-01-27 14:30:00,1.09,1.09,1.08,1.09,84608.0,1.09,1.09,1.08,1.09,84608.0
2020-01-27 14:35:00,1.09,1.09,1.08,1.09,7628.0,1.09,1.09,1.08,1.09,7628.0
2020-01-27 14:40:00,1.09,1.09,1.08,1.09,75856.0,1.09,1.09,1.08,1.09,75856.0
2020-01-27 14:45:00,1.09,1.09,1.08,1.08,39744.0,1.09,1.09,1.08,1.08,39744.0
2020-01-27 14:50:00,1.08,1.08,1.07,1.07,80068.0,1.08,1.08,1.07,1.07,80068.0
2020-01-27 14:55:00,1.07,1.08,1.07,1.08,22956.0,1.07,1.08,1.07,1.08,22956.0
2020-01-27 15:00:00,1.08,1.08,1.07,1.08,102400.0,1.08,1.08,1.07,1.08,102400.0
2020-01-27 15:05:00,1.08,1.08,1.07,1.08,7200.0,1.08,1.08,1.07,1.08,7200.0
2020-01-27 15:10:00,1.08,1.08,1.07,1.07,22812.0,1.08,1.08,1.07,1.07,22812.0
2020-01-27 15:15:00,1.08,1.08,1.07,1.08,40408.0,1.08,1.08,1.07,1.08,40408.0
2020-01-27 15:20:00,1.08,1.08,1.08,1.08,36232.0,1.08,1.08,1.08,1.08,36232.0
2020-01-27 15:25:00,1.08,1.08,1.07,1.07,103432.0,1.08,1.08,1.07,1.07,103432.0
2020-01-27 15:30:00,1.07,1.07,1.07,1.07,91640.0,1.07,1.07,1.07,1.07,91640.0
2020-01-27 15:35:00,1.07,1.08,1.07,1.08,150964.0,1.07,1.08,1.07,1.08,150964.0
2020-01-27 15:40:00,1.08,1.08,1.07,1.07,255944.0,1.08,1.08,1.07,1.07,255944.0
2020-01-27 15:45:00,1.07,1.07,1.07,1.07,259572.0,1.07,1.07,1.07,1.07,259572.0
2020-01-27 15:50:00,1.07,1.07,1.07,1.07,338480.0,1.07,1.07,1.07,1.07,338480.0
2020-01-27 15:55:00,1.07,1.07,1.07,1.07,316568.0,1.07,1.07,1.07,1.07,316568.0
2020-01-28 09:30:00,1.07,1.07,1.07,1.07,255872.0,1.07,1.07,1.07,1.07,255872.0
2020-01-28 09:35:00,1.06,1.07,1.06,1.07,142772.0,1.06,1.07,1.06,1.07,142772.0
2020-01-28 09:40:00,1.07,1.07,1.05,1.05,72416.0,1.07,1.07,1.05,1.05,72416.0
2020-01-28 09:45:00,1.05,1.05,1.05,1.05,123736.0,1.05,1.05,1.05,1.05,123736.0
2020-01-28 09:50:00,1.05,1.05,1.05,1.05,46148.0,1.05,1.05,1.05,1.05,46148.0
2020-01-28 09:55:00,1.05,1.05,1.05,1.05,292852.0,1.05,1.05,1.05,1.05,292852.0
2020-01-28 10:00:00,1.05,1.06,1.05,1.06,154292.0,1.05,1.06,1.05,1.06,154292.0
2020-01-28 10:05:00,1.06,1.06,1.05,1.05,159580.0,1.06,1.06,1.05,1.05,159580.0
2020-01-28 10:10:00,1.05,1.06,1.05,1.06,42984.0,1.05,1.06,1.05,1.06,42984.0
2020-01-28 10:15:00,1.06,1.07,1.06,1.07,90240.0,1.06,1.07,1.06,1.07,90240.0
2020-01-28 10:20:00,1.07,1.07,1.06,1.06,65988.0,1.07,1.07,1.06,1.06,65988.0
2020-01-28 10:25:00,1.06,1.07,1.06,1.06,67152.0,1.06,1.07,1.06,1.06,67152.0
2020-01-28 10:30:00,1.06,1.07,1.06,1.06,56672.0,1.06,1.07,1.06,1.06,56672.0
2020-01-28 10:35:00,1.06,1.06,1.05,1.05,72688.0,1.06,1.06,1.05,1.05,72688.0
2020-01-28 10:40:00,1.05,1.05,1.05,1.05,24032.0,1.05,1.05,1.05,1.05,24032.0
2020-01-28 10:45:00,1.05,1.05,1.05,1.05,73956.0,1.05,1.05,1.05,1.05,73956.0
2020-01-28 10:50:00,1.05,1.05,1.05,1.05,75952.0,1.05,1.05,1.05,1.05,75952.0
2020-01-28 10:55:00,1.05,1.05,1.05,1.05,107112.0,1.05,1.05,1.05,1.05,107112.0
2020-01-28 11:00:00,1.05,1.05,1.05,1.05,208420.0,1.05,1.05,1.05,1.05,208420.0
2020-01-28 11:05:00,1.05,1.05,1.05,1.05,18076.0,1.05,1.05,1.05,1.05,18076.0
2020-01-28 11:10:00,1.05,1.05,1.05,1.05,63984.0,1.05,1.05,1.05,1.05,63984.0
2020-01-28 11:15:00,1.05,1.05,1.05,1.05,26356.0,1.05,1.05,1.05,1.05,26356.0
2020-01-28 11:20:00,1.05,1.05,1.05,1.05,86328.0,1.05,1.05,1.05,1.05,86328.0
2020-01-28 11:25:00,1.05,1.05,1.05,1.05,30124.0,1.05,1.05,1.05,1.05,30124.0
2020-01-28 11:30:00,1.05,1.05,1.05,1.05,26800.0,1.05,1.05,1.05,1.05,26800.0
2020-01-28 11:35:00,1.05,1.05,1.05,1.05,194280.0,1.05,1.05,1.05,1.05,194280.0
2020-01-28 11:40:00,1.05,1.05,1.05,1.05,15400.0,1.05,1.05,1.05,1.05,15400.0
2020-01-28 11:45:00,1.05,1.05,1.05,1.05,50636.0,1.05,1.05,1.05,1.05,50636.0
2020-01-28 11:50:00,1.05,1.05,1.05,1.05,24000.0,1.05,1.05,1.05,1.05,24000.0
2020-01-28 11:55:00,1.05,1.05,1.05,1.05,37260.0,1.05,1.05,1.05,1.05,37260.0
2020-01-28 12:00:00,1.05,1.05,1.05,1.05,17696.0,1.05,1.05,1.05,1.05,17696.0
2020-01-28 12:05:00,1.05,1.05,1.05,1.05,39196.0,1.05,1.05,1.05,1.05,39196.0
2020-01-28 12:10:00,1.05,1.05,1.05,1.05,25652.0,1.05,1.05,1.05,1.05,25652.0
2020-01-28 12:15:00,1.05,1.05,1.05,1.05,189440.0,1.05,1.05,1.05,1.05,189440.0
2020-01-28 12:20:00,1.05,1.05,1.05,1.05,368844.0,1.05,1.05,1.05,1.05,368844.0
2020-01-28 12:25:00,1.05,1.05,1.05,1.05,61704.0,1.05,1.05,1.05,1.05,61704.0
2020-01-28 12:30:00,1.05,1.05,1.05,1.05,23100.0,1.05,1.05,1.05,1.05,23100.0
2020-01-28 12:35:00,1.05,1.05,1.05,1.05,47740.0,1.05,1.05,1.05,1.05,47740.0
2020-01-28 12:40:00,1.05,1.05,1.05,1.05,135568.0,1.05,1.05,1.05,1.05,135568.0
2020-01-28 12:45:00,1.05,1.05,1.05,1.05,73560.0,1.05,1.05,1.05,1.05,73560.0
2020-01-28 12:50:00,1.05,1.05,1.05,1.05,38408.0,1.05,1.05,1.05,1.05,38408.0
2020-01-28 12:55:00,1.05,1.06,1.05,1.06,92844.0,1.05,1.06,1.05,1.06,92844.0
2020-01-28 13:00:00,1.06,1.06,1.05,1.05,34916.0,1.06,1.06,1.05,1.05,34916.0
2020-01-28 13:05:00,1.05,1.05,1.05,1.05,24512.0,1.05,1.05,1.05,1.05,24512.0
2020-01-28 13:10:00,1.05,1.05,1.05,1.05,31200.0,1.05,1.05,1.05,1.05,31200.0
2020-01-28 13:15:00,1.05,1.06,1.05,1.05,39692.0,1.05,1.06,1.05,1.05,39692.0
2020-01-28 13:20:00,1.05,1.05,1.05,1.05,98384.0,1.05,1.05,1.05,1.05,98384.0
2020-01-28 13:25:00,1.05,1.06,1.05,1.05,24936.0,1.05,1.06,1.05,1.05,24936.0
2020-01-28 13:30:00,1.06,1.06,1.05,1.06,6260.0,1.06,1.06,1.05,1.06,6260.0
2020-01-28 13:35:00,1.05,1.06,1.05,1.06,47216.0,1.05,1.06,1.05,1.06,47216.0
2020-01-28 13:40:00,1.06,1.06,1.05,1.05,1200.0,1.06,1.06,1.05,1.05,1200.0
2020-01-28 13:45:00,1.06,1.06,1.05,1.05,86068.0,1.06,1.06,1.05,1.05,86068.0
2020-01-28 13:50:00,1.05,1.05,1.05,1.05,34716.0,1.05,1.05,1.05,1.05,34716.0
2020-01-28 13:55:00,1.05,1.06,1.05,1.06,58440.0,1.05,1.06,1.05,1.06,58440.0
2020-01-28 14:00:00,1.06,1.06,1.05,1.06,100572.0,1.06,1.06,1.05,1.06,100572.0
2020-01-28 14:05:00,1.05,1.06,1.05,1.06,27720.0,1.05,1.06,1.05,1.06,27720.0
2020-01-28 14:10:00,1.06,1.06,1.05,1.06,15144.0,1.06,1.06,1.05,1.06,15144.0
2020-01-28 14:15:00,1.06,1.06,1.05,1.05,59656.0,1.06,1.06,1.05,1.05,59656.0
2020-01-28 14:20:00,1.05,1.05,1.05,1.05,12192.0,1.05,1.05,1.05,1.05,12192.0
2020-01-28 14:25:00,1.05,1.05,1.05,1.05,44260.0,1.05,1.05,1.05,1.05,44260.0
2020-01-28 14:30:00,1.05,1.05,1.05,1.05,61968.0,1.05,1.05,1.05,1.05,61968.0
2020-01-28 14:35:00,1.05,1.06,1.05,1.05,47808.0,1.05,1.06,1.05,1.05,47808.0
2020-01-28 14:40:00,1.06,1.06,1.05,1.06,181596.0,1.06,1.06,1.05,1.06,181596.0
2020-01-28 14:45:00,1.06,1.06,1.06,1.06,57640.0,1.06,1.06,1.06,1.06,57640.0
2020-01-28 14:50:00,1.06,1.06,1.06,1.06,47724.0,1.06,1.06,1.06,1.06,47724.0
2020-01-28 14:55:00,1.06,1.06,1.06,1.06,210324.0,1.06,1.06,1.06,1.06,210324.0
2020-01-28 15:00:00,1.06,1.06,1.05,1.06,89196.0,1.06,1.06,1.05,1.06,89196.0
2020-01-28 15:05:00,1.06,1.06,1.05,1.05,82364.0,1.06,1.06,1.05,1.05,82364.0
2020-01-28 15:10:00,1.05,1.05,1.05,1.05,53420.0,1.05,1.05,1.05,1.05,53420.0
2020-01-28 15:15:00,1.05,1.05,1.05,1.05,96736.0,1.05,1.05,1.05,1.05,96736.0
2020-01-28 15:20:00,1.05,1.05,1.05,1.05,48536.0,1.05,1.05,1.05,1.05,48536.0
2020-01-28 15:25:00,1.05,1.06,1.05,1.06,133500.0,1.05,1.06,1.05,1.06,133500.0
2020-01-28 15:30:00,1.05,1.06,1.05,1.05,354292.0,1.05,1.06,1.05,1.05,354292.0
2020-01-28 15:35:00,1.05,1.05,1.05,1.05,87616.0,1.05,1.05,1.05,1.05,87616.0
2020-01-28 15:40:00,1.05,1.05,1.05,1.05,251712.0,1.05,1.05,1.05,1.05,251712.0
2020-01-28 15:45:00,1.05,1.05,1.05,1.05,27424.0,1.05,1.05,1.05,1.05,27424.0
2020-01-28 15:50:00,1.05,1.05,1.05,1.05,235244.0,1.05,1.05,1.05,1.05,235244.0
2020-01-28 15:55:00,1.05,1.05,1.05,1.05,873920.0,1.05,1.05,1.05,1.05,873920.0
2020-01-29 09:30:00,1.05,1.08,1.05,1.07,234292.0,1.05,1.08,1.05,1.07,234292.0
2020-01-29 09:35:00,1.07,1.07,1.06,1.06,23252.0,1.07,1.07,1.06,1.06,23252.0
2020-01-29 09:40:00,1.06,1.07,1.05,1.06,45840.0,1.06,1.07,1.05,1.06,45840.0
2020-01-29 09:45:00,1.06,1.07,1.06,1.06,29620.0,1.06,1.07,1.06,1.06,29620.0
2020-01-29 09:50:00,1.06,1.06,1.05,1.05,78876.0,1.06,1.06,1.05,1.05,78876.0
2020-01-29 09:55:00,1.05,1.06,1.05,1.05,222768.0,1.05,1.06,1.05,1.05,222768.0
2020-01-29 10:00:00,1.05,1.05,1.05,1.05,164424.0,1.05,1.05,1.05,1.05,164424.0
2020-01-29 10:05:00,1.05,1.05,1.05,1.05,178136.0,1.05,1.05,1.05,1.05,178136.0
2020-01-29 10:10:00,1.05,1.05,1.04,1.05,152552.0,1.05,1.05,1.04,1.05,152552.0
2020-01-29 10:15:00,1.05,1.05,1.05,1.05,64356.0,1.05,1.05,1.05,1.05,64356.0
2020-01-29 10:20:00,1.05,1.05,1.05,1.05,94444.0,1.05,1.05,1.05,1.05,94444.0
2020-01-29 10:25:00,1.05,1.05,1.05,1.05,51044.0,1.05,1.05,1.05,1.05,51044.0
2020-01-29 10:30:00,1.05,1.05,1.05,1.05,23920.0,1.05,1.05,1.05,1.05,23920.0
2020-01-29 10:35:00,1.05,1.05,1.05,1.05,27860.0,1.05,1.05,1.05,1.05,27860.0
2020-01-29 10:40:00,1.05,1.05,1.05,1.05,42344.0,1.05,1.05,1.05,1.05,42344.0
2020-01-29 10:45:00,1.05,1.05,1.05,1.05,57056.0,1.05,1.05,1.05,1.05,57056.0
2020-01-29 10:50:00,1.05,1.05,1.05,1.05,18400.0,1.05,1.05,1.05,1.05,18400.0
2020-01-29 10:55:00,1.05,1.05,1.05,1.05,25232.0,1.05,1.05,1.05,1.05,25232.0
2020-01-29 11:00:00,1.05,1.06,1.05,1.06,97068.0,1.05,1.06,1.05,1.06,97068.0
2020-01-29 11:05:00,1.06,1.06,1.05,1.06,217452.0,1.06,1.06,1.05,1.06,217452.0
2020-01-29 11:10:00,1.06,1.06,1.06,1.06,53880.0,1.06,1.06,1.06,1.06,53880.0
2020-01-29 11:15:00,1.06,1.07,1.06,1.06,104384.0,1.06,1.07,1.06,1.06,104384.0
2020-01-29 11:20:00,1.06,1.07,1.06,1.07,27124.0,1.06,1.07,1.06,1.07,27124.0
2020-01-29 11:25:00,1.07,1.07,1.07,1.07,16800.0,1.07,1.07,1.07,1.07,16800.0
2020-01-29 11:30:00,1.07,1.07,1.06,1.06,27600.0,1.07,1.07,1.06,1.06,27600.0
2020-01-29 11:35:00,1.06,1.06,1.06,1.06,81404.0,1.06,1.06,1.06,1.06,81404.0
2020-01-29 11:40:00,1.06,1.06,1.06,1.06,70968.0,1.06,1.06,1.06,1.06,70968.0
2020-01-29 11:45:00,1.06,1.06,1.05,1.05,72348.0,1.06,1.06,1.05,1.05,72348.0
2020-01-29 11:50:00,1.06,1.06,1.05,1.05,65544.0,1.06,1.06,1.05,1.05,65544.0
2020-01-29 11:55:00,1.05,1.05,1.05,1.05,11500.0,1.05,1.05,1.05,1.05,11500.0
2020-01-29 12:00:00,1.05,1.05,1.05,1.05,24216.0,1.05,1.05,1.05,1.05,24216.0
2020-01-29 12:05:00,1.05,1.05,1.05,1.05,22000.0,1.05,1.05,1.05,1.05,22000.0
2020-01-29 12:10:00,1.05,1.05,1.04,1.05,89708.0,1.05,1.05,1.04,1.05,89708.0
2020-01-29 12:15:00,1.05,1.05,1.05,1.05,25648.0,1.05,1.05,1.05,1.05,25648.0
2020-01-29 12:20:00,1.05,1.05,1.05,1.05,15296.0,1.05,1.05,1.05,1.05,15296.0
2020-01-29 12:25:00,1.05,1.05,1.05,1.05,7768.0,1.05,1.05,1.05,1.05,7768.0
2020-01-29 12:30:00,1.05,1.05,1.04,1.04,38712.0,1.05,1.05,1.04,1.04,38712.0
2020-01-29 12:35:00,1.04,1.05,1.04,1.05,13468.0,1.04,1.05,1.04,1.05,13468.0
2020-01-29 12:40:00,1.05,1.05,1.05,1.05,4520.0,1.05,1.05,1.05,1.05,4520.0
2020-01-29 12:45:00,1.05,1.05,1.05,1.05,5200.0,1.05,1.05,1.05,1.05,5200.0
2020-01-29 12:50:00,1.05,1.05,1.05,1.05,33100.0,1.05,1.05,1.05,1.05,33100.0
2020-01-29 12:55:00,1.05,1.05,1.04,1.04,44624.0,1.05,1.05,1.04,1.04,44624.0
2020-01-29 13:00:00,1.04,1.05,1.04,1.04,3644.0,1.04,1.05,1.04,1.04,3644.0
2020-01-29 13:05:00,1.04,1.05,1.04,1.04,110444.0,1.04,1.05,1.04,1.04,110444.0
2020-01-29 13:10:00,1.04,1.04,1.04,1.04,25188.0,1.04,1.04,1.04,1.04,25188.0
2020-01-29 13:15:00,1.04,1.04,1.04,1.04,24452.0,1.04,1.04,1.04,1.04,24452.0
2020-01-29 13:20:00,1.04,1.04,1.04,1.04,15200.0,1.04,1.04,1.04,1.04,15200.0
2020-01-29 13:25:00,1.04,1.04,1.04,1.04,44736.0,1.04,1.04,1.04,1.04,44736.0
2020-01-29 13:30:00,1.04,1.04,1.04,1.04,17284.0,1.04,1.04,1.04,1.04,17284.0
2020-01-29 13:35:00,1.04,1.04,1.04,1.04,24012.0,1.04,1.04,1.04,1.04,24012.0
2020-01-29 13:40:00,1.04,1.05,1.04,1.04,478428.0,1.04,1.05,1.04,1.04,478428.0
2020-01-29 13:45:00,1.04,1.05,1.04,1.04,127976.0,1.04,1.05,1.04,1.04,127976.0
2020-01-29 13:50:00,1.04,1.05,1.04,1.04,130404.0,1.04,1.05,1.04,1.04,130404.0
2020-01-29 13:55:00,1.04,1.05,1.04,1.04,53384.0,1.04,1.05,1.04,1.04,53384.0
2020-01-29 14:00:00,1.04,1.05,1.04,1.05,58704.0,1.04,1.05,1.04,1.05,58704.0
2020-01-29 14:05:00,1.05,1.05,1.05,1.05,13548.0,1.05,1.05,1.05,1.05,13548.0
2020-01-29 14:10:00,1.05,1.05,1.05,1.05,21200.0,1.05,1.05,1.05,1.05,21200.0
2020-01-29 14:15:00,1.05,1.05,1.05,1.05,17360.0,1.05,1.05,1.05,1.05,17360.0
2020-01-29 14:20:00,1.05,1.05,1.05,1.05,81504.0,1.05,1.05,1.05,1.05,81504.0
2020-01-29 14:25:00,1.05,1.05,1.05,1.05,83080.0,1.05,1.05,1.05,1.05,83080.0
2020-01-29 14:30:00,1.05,1.05,1.05,1.05,27392.0,1.05,1.05,1.05,1.05,27392.0
2020-01-29 14:35:00,1.05,1.05,1.05,1.05,14320.0,1.05,1.05,1.05,1.05,14320.0
2020-01-29 14:40:00,1.05,1.05,1.04,1.05,48492.0,1.05,1.05,1.04,1.05,48492.0
2020-01-29 14:45:00,1.05,1.05,1.05,1.05,6400.0,1.05,1.05,1.05,1.05,6400.0
2020-01-29 14:50:00,1.05,1.05,1.05,1.05,32072.0,1.05,1.05,1.05,1.05,32072.0
2020-01-29 14:55:00,1.05,1.05,1.05,1.05,14048.0,1.05,1.05,1.05,1.05,14048.0
2020-01-29 15:00:00,1.05,1.05,1.04,1.04,58148.0,1.05,1.05,1.04,1.04,58148.0
2020-01-29 15:05:00,1.04,1.04,1.04,1.04,19376.0,1.04,1.04,1.04,1.04,19376.0
2020-01-29 15:10:00,1.04,1.04,1.04,1.04,54200.0,1.04,1.04,1.04,1.04,54200.0
2020-01-29 15:15:00,1.04,1.04,1.04,1.04,10084.0,1.04,1.04,1.04,1.04,10084.0
2020-01-29 15:20:00,1.04,1.04,1.04,1.04,21624.0,1.04,1.04,1.04,1.04,21624.0
2020-01-29 15:25:00,1.04,1.04,1.04,1.04,42900.0,1.04,1.04,1.04,1.04,42900.0
2020-01-29 15:30:00,1.04,1.04,1.04,1.04,20036.0,1.04,1.04,1.04,1.04,20036.0
2020-01-29 15:35:00,1.04,1.04,1.04,1.04,21600.0,1.04,1.04,1.04,1.04,21600.0
2020-01-29 15:40:00,1.04,1.04,1.04,1.04,137784.0,1.04,1.04,1.04,1.04,137784.0
2020-01-29 15:45:00,1.04,1.04,1.04,1.04,24988.0,1.04,1.04,1.04,1.04,24988.0
2020-01-29 15:50:00,1.04,1.04,1.03,1.03,215880.0,1.04,1.04,1.03,1.03,215880.0
2020-01-29 15:55:00,1.03,1.04,1.03,1.03,602188.0,1.03,1.04,1.03,1.03,602188.0
2020-01-30 09:30:00,1.03,1.03,1.01,1.01,343644.0,1.03,1.03,1.01,1.01,343644.0
2020-01-30 09:35:00,1.01,1.02,1.01,1.02,63144.0,1.01,1.02,1.01,1.02,63144.0
2020-01-30 09:40:00,1.01,1.02,1.01,1.02,76392.0,1.01,1.02,1.01,1.02,76392.0
2020-01-30 09:45:00,1.02,1.03,1.02,1.03,210308.0,1.02,1.03,1.02,1.03,210308.0
2020-01-30 09:50:00,1.03,1.03,1.02,1.02,74976.0,1.03,1.03,1.02,1.02,74976.0
2020-01-30 09:55:00,1.02,1.02,1.01,1.01,121388.0,1.02,1.02,1.01,1.01,121388.0
2020-01-30 10:00:00,1.01,1.02,1.01,1.02,118876.0,1.01,1.02,1.01,1.02,118876.0
2020-01-30 10:05:00,1.02,1.03,1.02,1.03,140268.0,1.02,1.03,1.02,1.03,140268.0
2020-01-30 10:10:00,1.03,1.03,1.01,1.01,118248.0,1.03,1.03,1.01,1.01,118248.0
2020-01-30 10:15:00,1.01,1.01,1.01,1.01,72128.0,1.01,1.01,1.01,1.01,72128.0
2020-01-30 10:20:00,1.01,1.01,1.0,1.01,87032.0,1.01,1.01,1.0,1.01,87032.0
2020-01-30 10:25:00,1.01,1.02,1.01,1.01,91276.0,1.01,1.02,1.01,1.01,91276.0
2020-01-30 10:30:00,1.01,1.01,1.01,1.01,38980.0,1.01,1.01,1.01,1.01,38980.0
2020-01-30 10:35:00,1.01,1.01,1.0,1.01,168252.0,1.01,1.01,1.0,1.01,168252.0
2020-01-30 10:40:00,1.01,1.01,1.0,1.0,531528.0,1.01,1.01,1.0,1.0,531528.0
2020-01-30 10:45:00,1.0,1.0,0.99,1.0,274708.0,1.0,1.0,0.99,1.0,274708.0
2020-01-30 10:50:00,1.0,1.0,0.98,0.99,216560.0,1.0,1.0,0.98,0.99,216560.0
2020-01-30 10:55:00,0.99,0.99,0.98,0.99,299540.0,0.99,0.99,0.98,0.99,299540.0
2020-01-30 11:00:00,0.99,0.99,0.98,0.99,264636.0,0.99,0.99,0.98,0.99,264636.0
2020-01-30 11:05:00,0.99,1.0,0.98,0.99,733700.0,0.99,1.0,0.98,0.99,733700.0
2020-01-30 11:10:00,0.99,1.0,0.99,1.0,77412.0,0.99,1.0,0.99,1.0,77412.0
2020-01-30 11:15:00,1.0,1.0,0.99,1.0,63896.0,1.0,1.0,0.99,1.0,63896.0
2020-01-30 11:20:00,1.0,1.0,0.99,0.99,155624.0,1.0,1.0,0.99,0.99,155624.0
2020-01-30 11:25:00,0.99,0.99,0.99,0.99,105908.0,0.99,0.99,0.99,0.99,105908.0
2020-01-30 11:30:00,0.99,0.99,0.98,0.99,145236.0,0.99,0.99,0.98,0.99,145236.0
2020-01-30 11:35:00,0.99,0.99,0.99,0.99,56804.0,0.99,0.99,0.99,0.99,56804.0
2020-01-30 11:40:00,0.99,1.0,0.99,0.99,222744.0,0.99,1.0,0.99,0.99,222744.0
2020-01-30 11:45:00,0.99,0.99,0.99,0.99,39956.0,0.99,0.99,0.99,0.99,39956.0
2020-01-30 11:50:00,0.99,0.99,0.99,0.99,17712.0,0.99,0.99,0.99,0.99,17712.0
2020-01-30 11:55:00,0.99,0.99,0.99,0.99,55280.0,0.99,0.99,0.99,0.99,55280.0
2020-01-30 12:00:00,0.99,0.99,0.99,0.99,36016.0,0.99,0.99,0.99,0.99,36016.0
2020-01-30 12:05:00,0.99,0.99,0.98,0.99,51940.0,0.99,0.99,0.98,0.99,51940.0
2020-01-30 12:10:00,0.99,0.99,0.98,0.99,81796.0,0.99,0.99,0.98,0.99,81796.0
2020-01-30 12:15:00,0.99,0.99,0.98,0.99,56052.0,0.99,0.99,0.98,0.99,56052.0
2020-01-30 12:20:00,0.99,0.99,0.99,0.99,17368.0,0.99,0.99,0.99,0.99,17368.0
2020-01-30 12:25:00,0.99,0.99,0.99,0.99,16640.0,0.99,0.99,0.99,0.99,16640.0
2020-01-30 12:30:00,0.99,0.99,0.98,0.99,142828.0,0.99,0.99,0.98,0.99,142828.0
2020-01-30 12:35:00,0.98,0.99,0.98,0.98,91700.0,0.98,0.99,0.98,0.98,91700.0
2020-01-30 12:40:00,0.98,0.98,0.98,0.98,171976.0,0.98,0.98,0.98,0.98,171976.0
2020-01-30 12:45:00,0.98,0.98,0.98,0.98,70816.0,0.98,0.98,0.98,0.98,70816.0
2020-01-30 12:50:00,0.98,0.98,0.98,0.98,78604.0,0.98,0.98,0.98,0.98,78604.0
2020-01-30 12:55:00,0.98,0.98,0.97,0.98,418124.0,0.98,0.98,0.97,0.98,418124.0
2020-01-30 13:00:00,0.98,0.98,0.98,0.98,62540.0,0.98,0.98,0.98,0.98,62540.0
2020-01-30 13:05:00,0.98,0.98,0.98,0.98,59600.0,0.98,0.98,0.98,0.98,59600.0
2020-01-30 13:10:00,0.98,0.98,0.98,0.98,35588.0,0.98,0.98,0.98,0.98,35588.0
2020-01-30 13:15:00,0.98,0.98,0.98,0.98,9492.0,0.98,0.98,0.98,0.98,9492.0
2020-01-30 13:20:00,0.98,0.98,0.98,0.98,160244.0,0.98,0.98,0.98,0.98,160244.0
2020-01-30 13:25:00,0.98,0.98,0.97,0.98,181216.0,0.98,0.98,0.97,0.98,181216.0
2020-01-30 13:30:00,0.97,0.98,0.97,0.97,97912.0,0.97,0.98,0.97,0.97,97912.0
2020-01-30 13:35:00,0.97,0.98,0.97,0.98,317916.0,0.97,0.98,0.97,0.98,317916.0
2020-01-30 13:40:00,0.98,0.98,0.98,0.98,110500.0,0.98,0.98,0.98,0.98,110500.0
2020-01-30 13:45:00,0.98,0.98,0.97,0.97,104700.0,0.98,0.98,0.97,0.97,104700.0
2020-01-30 13:50:00,0.97,0.98,0.97,0.98,150604.0,0.97,0.98,0.97,0.98,150604.0
2020-01-30 13:55:00,0.98,0.98,0.97,0.98,29816.0,0.98,0.98,0.97,0.98,29816.0
2020-01-30 14:00:00,0.98,0.98,0.97,0.98,22780.0,0.98,0.98,0.97,0.98,22780.0
2020-01-30 14:05:00,0.98,0.98,0.97,0.98,145560.0,0.98,0.98,0.97,0.98,145560.0
2020-01-30 14:10:00,0.98,0.98,0.98,0.98,34848.0,0.98,0.98,0.98,0.98,34848.0
2020-01-30 14:15:00,0.98,0.98,0.98,0.98,73252.0,0.98,0.98,0.98,0.98,73252.0
2020-01-30 14:20:00,0.98,0.98,0.98,0.98,95892.0,0.98,0.98,0.98,0.98,95892.0
2020-01-30 14:25:00,0.98,0.98,0.98,0.98,62044.0,0.98,0.98,0.98,0.98,62044.0
2020-01-30 14:30:00,0.98,0.98,0.97,0.98,170776.0,0.98,0.98,0.97,0.98,170776.0
2020-01-30 14:35:00,0.98,0.98,0.97,0.98,83736.0,0.98,0.98,0.97,0.98,83736.0
2020-01-30 14:40:00,0.98,0.99,0.98,0.98,189956.0,0.98,0.99,0.98,0.98,189956.0
2020-01-30 14:45:00,0.98,0.99,0.98,0.99,77952.0,0.98,0.99,0.98,0.99,77952.0
2020-01-30 14:50:00,0.99,0.99,0.98,0.99,80676.0,0.99,0.99,0.98,0.99,80676.0
2020-01-30 14:55:00,0.99,0.99,0.98,0.99,120108.0,0.99,0.99,0.98,0.99,120108.0
2020-01-30 15:00:00,0.99,0.99,0.99,0.99,122884.0,0.99,0.99,0.99,0.99,122884.0
2020-01-30 15:05:00,0.99,0.99,0.99,0.99,38000.0,0.99,0.99,0.99,0.99,38000.0
2020-01-30 15:10:00,0.99,0.99,0.98,0.99,82096.0,0.99,0.99,0.98,0.99,82096.0
2020-01-30 15:15:00,0.99,0.99,0.98,0.99,94328.0,0.99,0.99,0.98,0.99,94328.0
2020-01-30 15:20:00,0.99,0.99,0.98,0.99,31164.0,0.99,0.99,0.98,0.99,31164.0
2020-01-30 15:25:00,0.99,0.99,0.98,0.99,290592.0,0.99,0.99,0.98,0.99,290592.0
2020-01-30 15:30:00,0.98,0.99,0.98,0.98,218520.0,0.98,0.99,0.98,0.98,218520.0
2020-01-30 15:35:00,0.98,0.99,0.98,0.98,284480.0,0.98,0.99,0.98,0.98,284480.0
2020-01-30 15:40:00,0.98,0.99,0.98,0.98,145188.0,0.98,0.99,0.98,0.98,145188.0
2020-01-30 15:45:00,0.98,0.99,0.98,0.98,156912.0,0.98,0.99,0.98,0.98,156912.0
2020-01-30 15:50:00,0.99,0.99,0.98,0.98,241344.0,0.99,0.99,0.98,0.98,241344.0
2020-01-30 15:55:00,0.98,0.99,0.98,0.99,751036.0,0.98,0.99,0.98,0.99,751036.0
2020-01-31 09:30:00,0.98,0.99,0.97,0.97,230320.0,0.98,0.99,0.97,0.97,230320.0
2020-01-31 09:35:00,0.97,0.98,0.97,0.98,188712.0,0.97,0.98,0.97,0.98,188712.0
2020-01-31 09:40:00,0.98,0.98,0.97,0.97,168012.0,0.98,0.98,0.97,0.97,168012.0
2020-01-31 09:45:00,0.97,0.98,0.97,0.97,164292.0,0.97,0.98,0.97,0.97,164292.0
2020-01-31 09:50:00,0.98,0.98,0.97,0.97,100696.0,0.98,0.98,0.97,0.97,100696.0
2020-01-31 09:55:00,0.97,0.97,0.97,0.97,95300.0,0.97,0.97,0.97,0.97,95300.0
2020-01-31 10:00:00,0.97,0.97,0.96,0.97,501364.0,0.97,0.97,0.96,0.97,501364.0
2020-01-31 10:05:00,0.97,0.97,0.97,0.97,34920.0,0.97,0.97,0.97,0.97,34920.0
2020-01-31 10:10:00,0.97,0.97,0.96,0.97,124604.0,0.97,0.97,0.96,0.97,124604.0
2020-01-31 10:15:00,0.97,0.97,0.96,0.97,191408.0,0.97,0.97,0.96,0.97,191408.0
2020-01-31 10:20:00,0.97,0.98,0.97,0.98,38996.0,0.97,0.98,0.97,0.98,38996.0
2020-01-31 10:25:00,0.98,0.98,0.97,0.98,157260.0,0.98,0.98,0.97,0.98,157260.0
2020-01-31 10:30:00,0.98,0.98,0.98,0.98,32816.0,0.98,0.98,0.98,0.98,32816.0
2020-01-31 10:35:00,0.98,0.98,0.98,0.98,94204.0,0.98,0.98,0.98,0.98,94204.0
2020-01-31 10:40:00,0.98,0.98,0.97,0.97,257944.0,0.98,0.98,0.97,0.97,257944.0
2020-01-31 10:45:00,0.97,0.97,0.97,0.97,36460.0,0.97,0.97,0.97,0.97,36460.0
2020-01-31 10:50:00,0.97,0.97,0.97,0.97,73276.0,0.97,0.97,0.97,0.97,73276.0
2020-01-31 10:55:00,0.97,0.97,0.97,0.97,58840.0,0.97,0.97,0.97,0.97,58840.0
2020-01-31 11:00:00,0.97,0.97,0.97,0.97,50800.0,0.97,0.97,0.97,0.97,50800.0
2020-01-31 11:05:00,0.97,0.97,0.96,0.97,53624.0,0.97,0.97,0.96,0.97,53624.0
2020-01-31 11:10:00,0.96,0.97,0.96,0.97,116008.0,0.96,0.97,0.96,0.97,116008.0
2020-01-31 11:15:00,0.97,0.97,0.96,0.97,75356.0,0.97,0.97,0.96,0.97,75356.0
2020-01-31 11:20:00,0.97,0.97,0.97,0.97,36956.0,0.97,0.97,0.97,0.97,36956.0
2020-01-31 11:25:00,0.97,0.97,0.97,0.97,73484.0,0.97,0.97,0.97,0.97,73484.0
2020-01-31 11:30:00,0.97,0.97,0.97,0.97,64572.0,0.97,0.97,0.97,0.97,64572.0
2020-01-31 11:35:00,0.98,0.98,0.97,0.97,237376.0,0.98,0.98,0.97,0.97,237376.0
2020-01-31 11:40:00,0.97,0.98,0.97,0.97,83856.0,0.97,0.98,0.97,0.97,83856.0
2020-01-31 11:45:00,0.97,0.97,0.97,0.97,21404.0,0.97,0.97,0.97,0.97,21404.0
2020-01-31 11:50:00,0.97,0.98,0.97,0.98,440068.0,0.97,0.98,0.97,0.98,440068.0
2020-01-31 11:55:00,0.98,0.98,0.98,0.98,129356.0,0.98,0.98,0.98,0.98,129356.0
2020-01-31 12:00:00,0.98,0.99,0.98,0.99,116936.0,0.98,0.99,0.98,0.99,116936.0
2020-01-31 12:05:00,0.98,0.99,0.98,0.99,60312.0,0.98,0.99,0.98,0.99,60312.0
2020-01-31 12:10:00,0.99,0.99,0.98,0.99,79476.0,0.99,0.99,0.98,0.99,79476.0
2020-01-31 12:15:00,0.99,0.99,0.98,0.98,195124.0,0.99,0.99,0.98,0.98,195124.0
2020-01-31 12:20:00,0.98,0.98,0.98,0.98,20796.0,0.98,0.98,0.98,0.98,20796.0
2020-01-31 12:25:00,0.98,0.98,0.97,0.97,163360.0,0.98,0.98,0.97,0.97,163360.0
2020-01-31 12:30:00,0.97,0.97,0.97,0.97,50520.0,0.97,0.97,0.97,0.97,50520.0
2020-01-31 12:35:00,0.97,0.97,0.97,0.97,12800.0,0.97,0.97,0.97,0.97,12800.0
2020-01-31 12:40:00,0.97,0.97,0.96,0.97,65508.0,0.97,0.97,0.96,0.97,65508.0
2020-01-31 12:45:00,0.97,0.97,0.97,0.97,18872.0,0.97,0.97,0.97,0.97,18872.0
2020-01-31 12:50:00,0.97,0.97,0.97,0.97,47520.0,0.97,0.97,0.97,0.97,47520.0
2020-01-31 12:55:00,0.97,0.97,0.97,0.97,22200.0,0.97,0.97,0.97,0.97,22200.0
2020-01-31 13:00:00,0.97,0.97,0.97,0.97,76780.0,0.97,0.97,0.97,0.97,76780.0
2020-01-31 13:05:00,0.97,0.97,0.97,0.97,22368.0,0.97,0.97,0.97,0.97,22368.0
2020-01-31 13:10:00,0.97,0.97,0.97,0.97,63124.0,0.97,0.97,0.97,0.97,63124.0
2020-01-31 13:15:00,0.97,0.97,0.96,0.96,146908.0,0.97,0.97,0.96,0.96,146908.0
2020-01-31 13:20:00,0.96,0.96,0.96,0.96,14276.0,0.96,0.96,0.96,0.96,14276.0
2020-01-31 13:25:00,0.96,0.96,0.96,0.96,19020.0,0.96,0.96,0.96,0.96,19020.0
2020-01-31 13:30:00,0.96,0.96,0.96,0.96,21920.0,0.96,0.96,0.96,0.96,21920.0
2020-01-31 13:35:00,0.96,0.97,0.96,0.97,42376.0,0.96,0.97,0.96,0.97,42376.0
2020-01-31 13:40:00,0.97,0.97,0.96,0.96,250588.0,0.97,0.97,0.96,0.96,250588.0
2020-01-31 13:45:00,0.96,0.97,0.96,0.97,147924.0,0.96,0.97,0.96,0.97,147924.0
2020-01-31 13:50:00,0.96,0.97,0.96,0.97,108628.0,0.96,0.97,0.96,0.97,108628.0
2020-01-31 13:55:00,0.97,0.98,0.97,0.98,111812.0,0.97,0.98,0.97,0.98,111812.0
2020-01-31 14:00:00,0.98,0.98,0.98,0.98,42760.0,0.98,0.98,0.98,0.98,42760.0
2020-01-31 14:05:00,0.98,0.98,0.97,0.97,99032.0,0.98,0.98,0.97,0.97,99032.0
2020-01-31 14:10:00,0.97,0.97,0.97,0.97,221092.0,0.97,0.97,0.97,0.97,221092.0
2020-01-31 14:15:00,0.97,0.97,0.97,0.97,36876.0,0.97,0.97,0.97,0.97,36876.0
2020-01-31 14:20:00,0.97,0.97,0.97,0.97,101272.0,0.97,0.97,0.97,0.97,101272.0
2020-01-31 14:25:00,0.97,0.98,0.97,0.98,46328.0,0.97,0.98,0.97,0.98,46328.0
2020-01-31 14:30:00,0.98,0.98,0.97,0.98,12612.0,0.98,0.98,0.97,0.98,12612.0
2020-01-31 14:35:00,0.98,0.98,0.98,0.98,18176.0,0.98,0.98,0.98,0.98,18176.0
2020-01-31 14:40:00,0.98,0.98,0.97,0.97,94016.0,0.98,0.98,0.97,0.97,94016.0
2020-01-31 14:45:00,0.98,0.98,0.97,0.97,8000.0,0.98,0.98,0.97,0.97,8000.0
2020-01-31 14:50:00,0.98,0.98,0.97,0.98,344332.0,0.98,0.98,0.97,0.98,344332.0
2020-01-31 14:55:00,0.98,0.98,0.98,0.98,8000.0,0.98,0.98,0.98,0.98,8000.0
2020-01-31 15:00:00,0.98,0.98,0.98,0.98,149744.0,0.98,0.98,0.98,0.98,149744.0
2020-01-31 15:05:00,0.98,0.98,0.98,0.98,133248.0,0.98,0.98,0.98,0.98,133248.0
2020-01-31 15:10:00,0.98,0.98,0.98,0.98,37240.0,0.98,0.98,0.98,0.98,37240.0
2020-01-31 15:15:00,0.98,0.98,0.98,0.98,55316.0,0.98,0.98,0.98,0.98,55316.0
2020-01-31 15:20:00,0.98,0.98,0.98,0.98,119944.0,0.98,0.98,0.98,0.98,119944.0
2020-01-31 15:25:00,0.98,0.98,0.97,0.98,208088.0,0.98,0.98,0.97,0.98,208088.0
2020-01-31 15:30:00,0.97,0.98,0.96,0.96,473168.0,0.97,0.98,0.96,0.96,473168.0
2020-01-31 15:35:00,0.96,0.96,0.96,0.96,155956.0,0.96,0.96,0.96,0.96,155956.0
2020-01-31 15:40:00,0.96,0.97,0.96,0.96,318832.0,0.96,0.97,0.96,0.96,318832.0
2020-01-31 15:45:00,0.96,0.96,0.96,0.96,95248.0,0.96,0.96,0.96,0.96,95248.0
2020-01-31 15:50:00,0.96,0.97,0.96,0.97,372216.0,0.96,0.97,0.96,0.97,372216.0
2020-01-31 15:55:00,0.96,0.97,0.96,0.96,830340.0,0.96,0.97,0.96,0.96,830340.0
2020-02-03 09:30:00,0.97,0.98,0.96,0.98,154636.0,0.97,0.98,0.96,0.98,154636.0
2020-02-03 09:35:00,0.98,0.98,0.97,0.97,59112.0,0.98,0.98,0.97,0.97,59112.0
2020-02-03 09:40:00,0.97,0.98,0.97,0.98,161760.0,0.97,0.98,0.97,0.98,161760.0
2020-02-03 09:45:00,0.98,0.98,0.97,0.98,141288.0,0.98,0.98,0.97,0.98,141288.0
2020-02-03 09:50:00,0.98,0.99,0.98,0.98,176636.0,0.98,0.99,0.98,0.98,176636.0
2020-02-03 09:55:00,0.98,0.98,0.98,0.98,43020.0,0.98,0.98,0.98,0.98,43020.0
2020-02-03 10:00:00,0.98,1.0,0.98,1.0,121244.0,0.98,1.0,0.98,1.0,121244.0
2020-02-03 10:05:00,0.99,0.99,0.98,0.98,66216.0,0.99,0.99,0.98,0.98,66216.0
2020-02-03 10:10:00,0.98,0.99,0.98,0.99,308324.0,0.98,0.99,0.98,0.99,308324.0
2020-02-03 10:15:00,0.99,0.99,0.98,0.98,27508.0,0.99,0.99,0.98,0.98,27508.0
2020-02-03 10:20:00,0.98,0.99,0.98,0.98,15752.0,0.98,0.99,0.98,0.98,15752.0
2020-02-03 10:25:00,0.99,0.99,0.98,0.99,37476.0,0.99,0.99,0.98,0.99,37476.0
2020-02-03 10:30:00,0.99,0.99,0.99,0.99,84160.0,0.99,0.99,0.99,0.99,84160.0
2020-02-03 10:35:00,0.99,1.0,0.99,0.99,96244.0,0.99,1.0,0.99,0.99,96244.0
2020-02-03 10:40:00,0.99,0.99,0.99,0.99,45356.0,0.99,0.99,0.99,0.99,45356.0
2020-02-03 10:45:00,0.99,0.99,0.99,0.99,31600.0,0.99,0.99,0.99,0.99,31600.0
2020-02-03 10:50:00,0.99,0.99,0.98,0.98,44840.0,0.99,0.99,0.98,0.98,44840.0
2020-02-03 10:55:00,0.99,0.99,0.98,0.99,11112.0,0.99,0.99,0.98,0.99,11112.0
2020-02-03 11:00:00,0.98,0.99,0.98,0.99,22356.0,0.98,0.99,0.98,0.99,22356.0
2020-02-03 11:05:00,0.99,0.99,0.98,0.99,103156.0,0.99,0.99,0.98,0.99,103156.0
2020-02-03 11:10:00,0.99,0.99,0.99,0.99,33160.0,0.99,0.99,0.99,0.99,33160.0
2020-02-03 11:15:00,0.99,0.99,0.98,0.98,96460.0,0.99,0.99,0.98,0.98,96460.0
2020-02-03 11:20:00,0.98,0.99,0.98,0.98,31376.0,0.98,0.99,0.98,0.98,31376.0
2020-02-03 11:25:00,0.98,0.99,0.98,0.98,16620.0,0.98,0.99,0.98,0.98,16620.0
2020-02-03 11:30:00,0.98,0.98,0.98,0.98,42076.0,0.98,0.98,0.98,0.98,42076.0
2020-02-03 11:35:00,0.98,0.98,0.98,0.98,25544.0,0.98,0.98,0.98,0.98,25544.0
2020-02-03 11:40:00,0.98,0.98,0.98,0.98,56560.0,0.98,0.98,0.98,0.98,56560.0
2020-02-03 11:45:00,0.98,0.98,0.97,0.98,236132.0,0.98,0.98,0.97,0.98,236132.0
2020-02-03 11:50:00,0.98,0.98,0.98,0.98,66628.0,0.98,0.98,0.98,0.98,66628.0
2020-02-03 11:55:00,0.98,0.98,0.98,0.98,35056.0,0.98,0.98,0.98,0.98,35056.0
2020-02-03 12:00:00,0.98,0.98,0.97,0.98,207860.0,0.98,0.98,0.97,0.98,207860.0
2020-02-03 12:05:00,0.98,0.98,0.98,0.98,80360.0,0.98,0.98,0.98,0.98,80360.0
2020-02-03 12:10:00,0.98,0.98,0.98,0.98,149232.0,0.98,0.98,0.98,0.98,149232.0
2020-02-03 12:15:00,0.98,0.98,0.98,0.98,66700.0,0.98,0.98,0.98,0.98,66700.0
2020-02-03 12:20:00,0.98,0.98,0.98,0.98,41928.0,0.98,0.98,0.98,0.98,41928.0
2020-02-03 12:25:00,0.98,0.98,0.98,0.98,58396.0,0.98,0.98,0.98,0.98,58396.0
2020-02-03 12:30:00,0.98,0.98,0.97,0.98,167648.0,0.98,0.98,0.97,0.98,167648.0
2020-02-03 12:35:00,0.98,0.98,0.98,0.98,41436.0,0.98,0.98,0.98,0.98,41436.0
2020-02-03 12:40:00,0.98,0.98,0.98,0.98,12844.0,0.98,0.98,0.98,0.98,12844.0
2020-02-03 12:45:00,0.98,0.98,0.98,0.98,21276.0,0.98,0.98,0.98,0.98,21276.0
2020-02-03 12:50:00,0.98,0.98,0.98,0.98,8244.0,0.98,0.98,0.98,0.98,8244.0
2020-02-03 12:55:00,0.98,0.98,0.98,0.98,10000.0,0.98,0.98,0.98,0.98,10000.0
2020-02-03 13:00:00,0.98,0.98,0.98,0.98,18160.0,0.98,0.98,0.98,0.98,18160.0
2020-02-03 13:05:00,0.98,0.98,0.98,0.98,74772.0,0.98,0.98,0.98,0.98,74772.0
2020-02-03 13:10:00,0.98,0.98,0.97,0.98,97292.0,0.98,0.98,0.97,0.98,97292.0
2020-02-03 13:15:00,0.98,0.98,0.97,0.98,11120.0,0.98,0.98,0.97,0.98,11120.0
2020-02-03 13:20:00,0.98,0.98,0.98,0.98,90376.0,0.98,0.98,0.98,0.98,90376.0
2020-02-03 13:25:00,0.98,0.98,0.97,0.98,377852.0,0.98,0.98,0.97,0.98,377852.0
2020-02-03 13:30:00,0.98,0.98,0.98,0.98,29316.0,0.98,0.98,0.98,0.98,29316.0
2020-02-03 13:35:00,0.98,0.98,0.98,0.98,30000.0,0.98,0.98,0.98,0.98,30000.0
2020-02-03 13:40:00,0.98,0.98,0.98,0.98,49772.0,0.98,0.98,0.98,0.98,49772.0
2020-02-03 13:45:00,0.98,0.98,0.98,0.98,11116.0,0.98,0.98,0.98,0.98,11116.0
2020-02-03 13:50:00,0.98,0.98,0.98,0.98,42880.0,0.98,0.98,0.98,0.98,42880.0
2020-02-03 13:55:00,0.98,0.98,0.98,0.98,22200.0,0.98,0.98,0.98,0.98,22200.0
2020-02-03 14:00:00,0.98,0.98,0.98,0.98,15828.0,0.98,0.98,0.98,0.98,15828.0
2020-02-03 14:05:00,0.98,0.98,0.97,0.98,246836.0,0.98,0.98,0.97,0.98,246836.0
2020-02-03 14:10:00,0.98,0.98,0.98,0.98,106468.0,0.98,0.98,0.98,0.98,106468.0
2020-02-03 14:15:00,0.98,0.98,0.98,0.98,12800.0,0.98,0.98,0.98,0.98,12800.0
2020-02-03 14:20:00,0.98,0.98,0.98,0.98,73064.0,0.98,0.98,0.98,0.98,73064.0
2020-02-03 14:25:00,0.98,0.98,0.98,0.98,8180.0,0.98,0.98,0.98,0.98,8180.0
2020-02-03 14:30:00,0.98,0.98,0.98,0.98,13200.0,0.98,0.98,0.98,0.98,13200.0
2020-02-03 14:35:00,0.98,0.98,0.98,0.98,5600.0,0.98,0.98,0.98,0.98,5600.0
2020-02-03 14:40:00,0.98,0.99,0.98,0.99,60208.0,0.98,0.99,0.98,0.99,60208.0
2020-02-03 14:45:00,0.99,0.99,0.98,0.99,14200.0,0.99,0.99,0.98,0.99,14200.0
2020-02-03 14:50:00,0.99,0.99,0.98,0.99,134336.0,0.99,0.99,0.98,0.99,134336.0
2020-02-03 14:55:00,0.99,0.99,0.98,0.99,82388.0,0.99,0.99,0.98,0.99,82388.0
2020-02-03 15:00:00,0.99,0.99,0.98,0.99,20400.0,0.99,0.99,0.98,0.99,20400.0
2020-02-03 15:05:00,0.98,0.99,0.98,0.99,10000.0,0.98,0.99,0.98,0.99,10000.0
2020-02-03 15:10:00,0.99,0.99,0.98,0.99,15336.0,0.99,0.99,0.98,0.99,15336.0
2020-02-03 15:15:00,0.99,0.99,0.98,0.98,77744.0,0.99,0.99,0.98,0.98,77744.0
2020-02-03 15:20:00,0.98,0.99,0.98,0.99,123328.0,0.98,0.99,0.98,0.99,123328.0
2020-02-03 15:25:00,0.99,0.99,0.98,0.98,43832.0,0.99,0.99,0.98,0.98,43832.0
2020-02-03 15:30:00,0.99,0.99,0.98,0.99,153972.0,0.99,0.99,0.98,0.99,153972.0
2020-02-03 15:35:00,0.99,0.99,0.98,0.98,37392.0,0.99,0.99,0.98,0.98,37392.0
2020-02-03 15:40:00,0.98,0.99,0.98,0.99,255328.0,0.98,0.99,0.98,0.99,255328.0
2020-02-03 15:45:00,0.99,0.99,0.99,0.99,123520.0,0.99,0.99,0.99,0.99,123520.0
2020-02-03 15:50:00,0.99,0.99,0.98,0.98,119796.0,0.99,0.99,0.98,0.98,119796.0
2020-02-03 15:55:00,0.98,0.99,0.98,0.99,790004.0,0.98,0.99,0.98,0.99,790004.0
2020-02-04 09:30:00,1.01,1.01,0.99,1.01,407800.0,1.01,1.01,0.99,1.01,407800.0
2020-02-04 09:35:00,1.0,1.04,1.0,1.03,385004.0,1.0,1.04,1.0,1.03,385004.0
2020-02-04 09:40:00,1.03,1.05,1.03,1.05,342036.0,1.03,1.05,1.03,1.05,342036.0
2020-02-04 09:45:00,1.05,1.05,1.03,1.03,356504.0,1.05,1.05,1.03,1.03,356504.0
2020-02-04 09:50:00,1.04,1.04,1.03,1.04,133548.0,1.04,1.04,1.03,1.04,133548.0
2020-02-04 09:55:00,1.04,1.04,1.03,1.04,174124.0,1.04,1.04,1.03,1.04,174124.0
2020-02-04 10:00:00,1.04,1.04,1.03,1.04,82532.0,1.04,1.04,1.03,1.04,82532.0
2020-02-04 10:05:00,1.04,1.05,1.04,1.04,150632.0,1.04,1.05,1.04,1.04,150632.0
2020-02-04 10:10:00,1.04,1.05,1.04,1.04,362088.0,1.04,1.05,1.04,1.04,362088.0
2020-02-04 10:15:00,1.04,1.05,1.04,1.04,177620.0,1.04,1.05,1.04,1.04,177620.0
2020-02-04 10:20:00,1.04,1.05,1.04,1.04,56724.0,1.04,1.05,1.04,1.04,56724.0
2020-02-04 10:25:00,1.04,1.05,1.04,1.05,194572.0,1.04,1.05,1.04,1.05,194572.0
2020-02-04 10:30:00,1.05,1.05,1.03,1.04,159664.0,1.05,1.05,1.03,1.04,159664.0
2020-02-04 10:35:00,1.04,1.05,1.04,1.04,54164.0,1.04,1.05,1.04,1.04,54164.0
2020-02-04 10:40:00,1.05,1.05,1.04,1.04,147548.0,1.05,1.05,1.04,1.04,147548.0
2020-02-04 10:45:00,1.04,1.04,1.03,1.03,130432.0,1.04,1.04,1.03,1.03,130432.0
2020-02-04 10:50:00,1.03,1.03,1.03,1.03,40532.0,1.03,1.03,1.03,1.03,40532.0
2020-02-04 10:55:00,1.03,1.04,1.03,1.03,60688.0,1.03,1.04,1.03,1.03,60688.0
2020-02-04 11:00:00,1.04,1.04,1.03,1.03,117512.0,1.04,1.04,1.03,1.03,117512.0
2020-02-04 11:05:00,1.03,1.04,1.03,1.03,302892.0,1.03,1.04,1.03,1.03,302892.0
2020-02-04 11:10:00,1.03,1.05,1.03,1.05,474524.0,1.03,1.05,1.03,1.05,474524.0
2020-02-04 11:15:00,1.05,1.05,1.04,1.04,174360.0,1.05,1.05,1.04,1.04,174360.0
2020-02-04 11:20:00,1.05,1.05,1.04,1.05,76980.0,1.05,1.05,1.04,1.05,76980.0
2020-02-04 11:25:00,1.05,1.05,1.05,1.05,93440.0,1.05,1.05,1.05,1.05,93440.0
2020-02-04 11:30:00,1.05,1.05,1.04,1.04,288480.0,1.05,1.05,1.04,1.04,288480.0
2020-02-04 11:35:00,1.04,1.05,1.03,1.03,548316.0,1.04,1.05,1.03,1.03,548316.0
2020-02-04 11:40:00,1.03,1.03,1.03,1.03,184664.0,1.03,1.03,1.03,1.03,184664.0
2020-02-04 11:45:00,1.03,1.03,1.02,1.02,159284.0,1.03,1.03,1.02,1.02,159284.0
2020-02-04 11:50:00,1.02,1.03,1.02,1.03,109776.0,1.02,1.03,1.02,1.03,109776.0
2020-02-04 11:55:00,1.03,1.03,1.03,1.03,117096.0,1.03,1.03,1.03,1.03,117096.0
2020-02-04 12:00:00,1.03,1.03,1.03,1.03,288356.0,1.03,1.03,1.03,1.03,288356.0
2020-02-04 12:05:00,1.03,1.04,1.03,1.03,106460.0,1.03,1.04,1.03,1.03,106460.0
2020-02-04 12:10:00,1.03,1.04,1.03,1.03,128632.0,1.03,1.04,1.03,1.03,128632.0
2020-02-04 12:15:00,1.03,1.04,1.03,1.04,146992.0,1.03,1.04,1.03,1.04,146992.0
2020-02-04 12:20:00,1.04,1.05,1.04,1.04,53312.0,1.04,1.05,1.04,1.04,53312.0
2020-02-04 12:25:00,1.05,1.05,1.04,1.05,40104.0,1.05,1.05,1.04,1.05,40104.0
2020-02-04 12:30:00,1.05,1.05,1.05,1.05,32144.0,1.05,1.05,1.05,1.05,32144.0
2020-02-04 12:35:00,1.05,1.05,1.05,1.05,31112.0,1.05,1.05,1.05,1.05,31112.0
2020-02-04 12:40:00,1.05,1.05,1.05,1.05,49440.0,1.05,1.05,1.05,1.05,49440.0
2020-02-04 12:45:00,1.05,1.06,1.05,1.06,161912.0,1.05,1.06,1.05,1.06,161912.0
2020-02-04 12:50:00,1.06,1.06,1.06,1.06,139352.0,1.06,1.06,1.06,1.06,139352.0
2020-02-04 12:55:00,1.06,1.06,1.06,1.06,32960.0,1.06,1.06,1.06,1.06,32960.0
2020-02-04 13:00:00,1.06,1.06,1.06,1.06,19996.0,1.06,1.06,1.06,1.06,19996.0
2020-02-04 13:05:00,1.06,1.06,1.05,1.06,90148.0,1.06,1.06,1.05,1.06,90148.0
2020-02-04 13:10:00,1.06,1.06,1.05,1.06,27196.0,1.06,1.06,1.05,1.06,27196.0
2020-02-04 13:15:00,1.06,1.06,1.05,1.06,29360.0,1.06,1.06,1.05,1.06,29360.0
2020-02-04 13:20:00,1.06,1.06,1.06,1.06,46912.0,1.06,1.06,1.06,1.06,46912.0
2020-02-04 13:25:00,1.06,1.06,1.06,1.06,61032.0,1.06,1.06,1.06,1.06,61032.0
2020-02-04 13:30:00,1.06,1.06,1.06,1.06,25004.0,1.06,1.06,1.06,1.06,25004.0
2020-02-04 13:35:00,1.06,1.06,1.06,1.06,107624.0,1.06,1.06,1.06,1.06,107624.0
2020-02-04 13:40:00,1.06,1.06,1.05,1.06,66140.0,1.06,1.06,1.05,1.06,66140.0
2020-02-04 13:45:00,1.06,1.06,1.05,1.06,25556.0,1.06,1.06,1.05,1.06,25556.0
2020-02-04 13:50:00,1.06,1.06,1.05,1.06,5200.0,1.06,1.06,1.05,1.06,5200.0
2020-02-04 13:55:00,1.06,1.06,1.05,1.06,37592.0,1.06,1.06,1.05,1.06,37592.0
2020-02-04 14:00:00,1.06,1.06,1.05,1.06,26800.0,1.06,1.06,1.05,1.06,26800.0
2020-02-04 14:05:00,1.06,1.06,1.05,1.06,40032.0,1.06,1.06,1.05,1.06,40032.0
2020-02-04 14:10:00,1.06,1.06,1.05,1.06,26012.0,1.06,1.06,1.05,1.06,26012.0
2020-02-04 14:15:00,1.06,1.06,1.05,1.05,107844.0,1.06,1.06,1.05,1.05,107844.0
2020-02-04 14:20:00,1.05,1.05,1.05,1.05,34800.0,1.05,1.05,1.05,1.05,34800.0
2020-02-04 14:25:00,1.05,1.05,1.05,1.05,108520.0,1.05,1.05,1.05,1.05,108520.0
2020-02-04 14:30:00,1.05,1.05,1.05,1.05,88052.0,1.05,1.05,1.05,1.05,88052.0
2020-02-04 14:35:00,1.05,1.05,1.05,1.05,40700.0,1.05,1.05,1.05,1.05,40700.0
2020-02-04 14:40:00,1.05,1.05,1.05,1.05,54888.0,1.05,1.05,1.05,1.05,54888.0
2020-02-04 14:45:00,1.05,1.05,1.04,1.04,202536.0,1.05,1.05,1.04,1.04,202536.0
2020-02-04 14:50:00,1.04,1.04,1.03,1.04,225944.0,1.04,1.04,1.03,1.04,225944.0
2020-02-04 14:55:00,1.04,1.04,1.03,1.03,71464.0,1.04,1.04,1.03,1.03,71464.0
2020-02-04 15:00:00,1.03,1.04,1.03,1.04,118892.0,1.03,1.04,1.03,1.04,118892.0
2020-02-04 15:05:00,1.04,1.04,1.04,1.04,47600.0,1.04,1.04,1.04,1.04,47600.0
2020-02-04 15:10:00,1.04,1.04,1.04,1.04,66536.0,1.04,1.04,1.04,1.04,66536.0
2020-02-04 15:15:00,1.04,1.04,1.03,1.03,55484.0,1.04,1.04,1.03,1.03,55484.0
2020-02-04 15:20:00,1.03,1.04,1.03,1.03,88276.0,1.03,1.04,1.03,1.03,88276.0
2020-02-04 15:25:00,1.04,1.04,1.03,1.03,131196.0,1.04,1.04,1.03,1.03,131196.0
2020-02-04 15:30:00,1.03,1.03,1.03,1.03,89592.0,1.03,1.03,1.03,1.03,89592.0
2020-02-04 15:35:00,1.03,1.03,1.03,1.03,74116.0,1.03,1.03,1.03,1.03,74116.0
2020-02-04 15:40:00,1.03,1.03,1.03,1.03,90080.0,1.03,1.03,1.03,1.03,90080.0
2020-02-04 15:45:00,1.03,1.03,1.03,1.03,184252.0,1.03,1.03,1.03,1.03,184252.0
2020-02-04 15:50:00,1.03,1.03,1.02,1.02,794124.0,1.03,1.03,1.02,1.02,794124.0
2020-02-04 15:55:00,1.02,1.03,1.02,1.02,1769140.0,1.02,1.03,1.02,1.02,1769140.0
2020-02-05 09:30:00,1.04,1.05,1.03,1.05,143728.0,1.04,1.05,1.03,1.05,143728.0
2020-02-05 09:35:00,1.05,1.06,1.05,1.05,89796.0,1.05,1.06,1.05,1.05,89796.0
2020-02-05 09:40:00,1.05,1.06,1.05,1.05,64176.0,1.05,1.06,1.05,1.05,64176.0
2020-02-05 09:45:00,1.05,1.06,1.05,1.06,49656.0,1.05,1.06,1.05,1.06,49656.0
2020-02-05 09:50:00,1.06,1.07,1.06,1.07,74408.0,1.06,1.07,1.06,1.07,74408.0
2020-02-05 09:55:00,1.07,1.07,1.05,1.05,121384.0,1.07,1.07,1.05,1.05,121384.0
2020-02-05 10:00:00,1.06,1.06,1.05,1.06,38904.0,1.06,1.06,1.05,1.06,38904.0
2020-02-05 10:05:00,1.06,1.06,1.05,1.06,29208.0,1.06,1.06,1.05,1.06,29208.0
2020-02-05 10:10:00,1.06,1.06,1.05,1.05,237696.0,1.06,1.06,1.05,1.05,237696.0
2020-02-05 10:15:00,1.05,1.05,1.05,1.05,71356.0,1.05,1.05,1.05,1.05,71356.0
2020-02-05 10:20:00,1.05,1.05,1.05,1.05,52540.0,1.05,1.05,1.05,1.05,52540.0
2020-02-05 10:25:00,1.05,1.05,1.04,1.05,35940.0,1.05,1.05,1.04,1.05,35940.0
2020-02-05 10:30:00,1.05,1.05,1.04,1.05,70944.0,1.05,1.05,1.04,1.05,70944.0
2020-02-05 10:35:00,1.05,1.05,1.04,1.05,34220.0,1.05,1.05,1.04,1.05,34220.0
2020-02-05 10:40:00,1.05,1.05,1.04,1.05,54428.0,1.05,1.05,1.04,1.05,54428.0
2020-02-05 10:45:00,1.05,1.05,1.05,1.05,57696.0,1.05,1.05,1.05,1.05,57696.0
2020-02-05 10:50:00,1.05,1.05,1.05,1.05,89136.0,1.05,1.05,1.05,1.05,89136.0
2020-02-05 10:55:00,1.05,1.06,1.05,1.06,79336.0,1.05,1.06,1.05,1.06,79336.0
2020-02-05 11:00:00,1.06,1.06,1.05,1.05,49728.0,1.06,1.06,1.05,1.05,49728.0
2020-02-05 11:05:00,1.05,1.06,1.05,1.06,53220.0,1.05,1.06,1.05,1.06,53220.0
2020-02-05 11:10:00,1.06,1.06,1.06,1.06,32704.0,1.06,1.06,1.06,1.06,32704.0
2020-02-05 11:15:00,1.06,1.07,1.06,1.07,229112.0,1.06,1.07,1.06,1.07,229112.0
2020-02-05 11:20:00,1.07,1.07,1.06,1.07,64272.0,1.07,1.07,1.06,1.07,64272.0
2020-02-05 11:25:00,1.07,1.07,1.07,1.07,51652.0,1.07,1.07,1.07,1.07,51652.0
2020-02-05 11:30:00,1.07,1.07,1.07,1.07,26000.0,1.07,1.07,1.07,1.07,26000.0
2020-02-05 11:35:00,1.07,1.07,1.07,1.07,68688.0,1.07,1.07,1.07,1.07,68688.0
2020-02-05 11:40:00,1.07,1.07,1.07,1.07,79280.0,1.07,1.07,1.07,1.07,79280.0
2020-02-05 11:45:00,1.07,1.09,1.07,1.09,277028.0,1.07,1.09,1.07,1.09,277028.0
2020-02-05 11:50:00,1.09,1.09,1.08,1.08,383296.0,1.09,1.09,1.08,1.08,383296.0
2020-02-05 11:55:00,1.08,1.09,1.08,1.08,60392.0,1.08,1.09,1.08,1.08,60392.0
2020-02-05 12:00:00,1.08,1.09,1.07,1.07,44800.0,1.08,1.09,1.07,1.07,44800.0
2020-02-05 12:05:00,1.08,1.08,1.07,1.08,133640.0,1.08,1.08,1.07,1.08,133640.0
2020-02-05 12:10:00,1.08,1.08,1.08,1.08,26520.0,1.08,1.08,1.08,1.08,26520.0
2020-02-05 12:15:00,1.08,1.09,1.08,1.09,25864.0,1.08,1.09,1.08,1.09,25864.0
2020-02-05 12:20:00,1.09,1.09,1.08,1.09,90524.0,1.09,1.09,1.08,1.09,90524.0
2020-02-05 12:25:00,1.09,1.09,1.08,1.08,41304.0,1.09,1.09,1.08,1.08,41304.0
2020-02-05 12:30:00,1.08,1.09,1.08,1.08,53480.0,1.08,1.09,1.08,1.08,53480.0
2020-02-05 12:35:00,1.08,1.09,1.08,1.08,7508.0,1.08,1.09,1.08,1.08,7508.0
2020-02-05 12:40:00,1.09,1.09,1.08,1.09,57660.0,1.09,1.09,1.08,1.09,57660.0
2020-02-05 12:45:00,1.09,1.09,1.08,1.08,59060.0,1.09,1.09,1.08,1.08,59060.0
2020-02-05 12:50:00,1.08,1.09,1.08,1.09,166052.0,1.08,1.09,1.08,1.09,166052.0
2020-02-05 12:55:00,1.09,1.1,1.09,1.09,90492.0,1.09,1.1,1.09,1.09,90492.0
2020-02-05 13:00:00,1.09,1.1,1.09,1.09,101772.0,1.09,1.1,1.09,1.09,101772.0
2020-02-05 13:05:00,1.09,1.09,1.09,1.09,72460.0,1.09,1.09,1.09,1.09,72460.0
2020-02-05 13:10:00,1.09,1.09,1.09,1.09,47004.0,1.09,1.09,1.09,1.09,47004.0
2020-02-05 13:15:00,1.09,1.09,1.09,1.09,53148.0,1.09,1.09,1.09,1.09,53148.0
2020-02-05 13:20:00,1.09,1.1,1.09,1.1,54856.0,1.09,1.1,1.09,1.1,54856.0
2020-02-05 13:25:00,1.1,1.1,1.09,1.09,67824.0,1.1,1.1,1.09,1.09,67824.0
2020-02-05 13:30:00,1.09,1.1,1.09,1.1,185396.0,1.09,1.1,1.09,1.1,185396.0
2020-02-05 13:35:00,1.1,1.1,1.09,1.09,342460.0,1.1,1.1,1.09,1.09,342460.0
2020-02-05 13:40:00,1.09,1.09,1.07,1.08,411280.0,1.09,1.09,1.07,1.08,411280.0
2020-02-05 13:45:00,1.08,1.08,1.07,1.07,128220.0,1.08,1.08,1.07,1.07,128220.0
2020-02-05 13:50:00,1.07,1.07,1.07,1.07,68040.0,1.07,1.07,1.07,1.07,68040.0
2020-02-05 13:55:00,1.07,1.07,1.06,1.06,327260.0,1.07,1.07,1.06,1.06,327260.0
2020-02-05 14:00:00,1.06,1.07,1.06,1.06,187384.0,1.06,1.07,1.06,1.06,187384.0
2020-02-05 14:05:00,1.06,1.06,1.05,1.06,118540.0,1.06,1.06,1.05,1.06,118540.0
2020-02-05 14:10:00,1.06,1.07,1.06,1.06,90832.0,1.06,1.07,1.06,1.06,90832.0
2020-02-05 14:15:00,1.06,1.07,1.05,1.05,148504.0,1.06,1.07,1.05,1.05,148504.0
2020-02-05 14:20:00,1.05,1.06,1.05,1.05,285152.0,1.05,1.06,1.05,1.05,285152.0
2020-02-05 14:25:00,1.05,1.05,1.05,1.05,20096.0,1.05,1.05,1.05,1.05,20096.0
2020-02-05 14:30:00,1.05,1.05,1.04,1.05,112768.0,1.05,1.05,1.04,1.05,112768.0
2020-02-05 14:35:00,1.05,1.05,1.05,1.05,38024.0,1.05,1.05,1.05,1.05,38024.0
2020-02-05 14:40:00,1.05,1.06,1.05,1.05,35796.0,1.05,1.06,1.05,1.05,35796.0
2020-02-05 14:45:00,1.05,1.05,1.05,1.05,32640.0,1.05,1.05,1.05,1.05,32640.0
2020-02-05 14:50:00,1.05,1.05,1.05,1.05,8800.0,1.05,1.05,1.05,1.05,8800.0
2020-02-05 14:55:00,1.05,1.05,1.05,1.05,31092.0,1.05,1.05,1.05,1.05,31092.0
2020-02-05 15:00:00,1.05,1.05,1.05,1.05,49796.0,1.05,1.05,1.05,1.05,49796.0
2020-02-05 15:05:00,1.05,1.05,1.05,1.05,18480.0,1.05,1.05,1.05,1.05,18480.0
2020-02-05 15:10:00,1.05,1.05,1.04,1.05,153352.0,1.05,1.05,1.04,1.05,153352.0
2020-02-05 15:15:00,1.05,1.05,1.04,1.05,158468.0,1.05,1.05,1.04,1.05,158468.0
2020-02-05 15:20:00,1.05,1.05,1.05,1.05,33948.0,1.05,1.05,1.05,1.05,33948.0
2020-02-05 15:25:00,1.05,1.05,1.05,1.05,104756.0,1.05,1.05,1.05,1.05,104756.0
2020-02-05 15:30:00,1.05,1.05,1.04,1.04,91364.0,1.05,1.05,1.04,1.04,91364.0
2020-02-05 15:35:00,1.04,1.05,1.04,1.05,263752.0,1.04,1.05,1.04,1.05,263752.0
2020-02-05 15:40:00,1.05,1.05,1.04,1.05,182172.0,1.05,1.05,1.04,1.05,182172.0
2020-02-05 15:45:00,1.05,1.05,1.05,1.05,272044.0,1.05,1.05,1.05,1.05,272044.0
2020-02-05 15:50:00,1.05,1.05,1.04,1.04,536424.0,1.05,1.05,1.04,1.04,536424.0
2020-02-05 15:55:00,1.04,1.05,1.04,1.05,942556.0,1.04,1.05,1.04,1.05,942556.0
2020-02-06 09:30:00,1.05,1.07,1.05,1.07,189348.0,1.05,1.07,1.05,1.07,189348.0
2020-02-06 09:35:00,1.07,1.07,1.06,1.07,166136.0,1.07,1.07,1.06,1.07,166136.0
2020-02-06 09:40:00,1.07,1.07,1.07,1.07,78544.0,1.07,1.07,1.07,1.07,78544.0
2020-02-06 09:45:00,1.07,1.07,1.05,1.05,216120.0,1.07,1.07,1.05,1.05,216120.0
2020-02-06 09:50:00,1.05,1.05,1.05,1.05,69672.0,1.05,1.05,1.05,1.05,69672.0
2020-02-06 09:55:00,1.05,1.05,1.05,1.05,67896.0,1.05,1.05,1.05,1.05,67896.0
2020-02-06 10:00:00,1.05,1.05,1.05,1.05,24064.0,1.05,1.05,1.05,1.05,24064.0
2020-02-06 10:05:00,1.05,1.05,1.05,1.05,30948.0,1.05,1.05,1.05,1.05,30948.0
2020-02-06 10:10:00,1.05,1.05,1.04,1.04,196280.0,1.05,1.05,1.04,1.04,196280.0
2020-02-06 10:15:00,1.04,1.05,1.04,1.04,73744.0,1.04,1.05,1.04,1.04,73744.0
2020-02-06 10:20:00,1.04,1.04,1.03,1.04,108432.0,1.04,1.04,1.03,1.04,108432.0
2020-02-06 10:25:00,1.04,1.04,1.03,1.04,48800.0,1.04,1.04,1.03,1.04,48800.0
2020-02-06 10:30:00,1.04,1.05,1.04,1.05,75976.0,1.04,1.05,1.04,1.05,75976.0
2020-02-06 10:35:00,1.04,1.05,1.04,1.04,56660.0,1.04,1.05,1.04,1.04,56660.0
2020-02-06 10:40:00,1.04,1.05,1.04,1.04,30424.0,1.04,1.05,1.04,1.04,30424.0
2020-02-06 10:45:00,1.04,1.04,1.04,1.04,22972.0,1.04,1.04,1.04,1.04,22972.0
2020-02-06 10:50:00,1.04,1.04,1.04,1.04,5200.0,1.04,1.04,1.04,1.04,5200.0
2020-02-06 10:55:00,1.04,1.04,1.03,1.04,52972.0,1.04,1.04,1.03,1.04,52972.0
2020-02-06 11:00:00,1.04,1.04,1.04,1.04,9988.0,1.04,1.04,1.04,1.04,9988.0
2020-02-06 11:05:00,1.04,1.05,1.04,1.05,39492.0,1.04,1.05,1.04,1.05,39492.0
2020-02-06 11:10:00,1.05,1.06,1.05,1.06,84484.0,1.05,1.06,1.05,1.06,84484.0
2020-02-06 11:15:00,1.06,1.06,1.06,1.06,42996.0,1.06,1.06,1.06,1.06,42996.0
2020-02-06 11:20:00,1.06,1.07,1.06,1.06,84820.0,1.06,1.07,1.06,1.06,84820.0
2020-02-06 11:25:00,1.06,1.07,1.06,1.07,95828.0,1.06,1.07,1.06,1.07,95828.0
2020-02-06 11:30:00,1.07,1.07,1.07,1.07,65668.0,1.07,1.07,1.07,1.07,65668.0
2020-02-06 11:35:00,1.07,1.07,1.07,1.07,183652.0,1.07,1.07,1.07,1.07,183652.0
2020-02-06 11:40:00,1.07,1.07,1.05,1.06,581184.0,1.07,1.07,1.05,1.06,581184.0
2020-02-06 11:45:00,1.06,1.06,1.05,1.06,123484.0,1.06,1.06,1.05,1.06,123484.0
2020-02-06 11:50:00,1.06,1.06,1.06,1.06,54916.0,1.06,1.06,1.06,1.06,54916.0
2020-02-06 11:55:00,1.06,1.06,1.06,1.06,21800.0,1.06,1.06,1.06,1.06,21800.0
2020-02-06 12:00:00,1.06,1.06,1.05,1.05,52652.0,1.06,1.06,1.05,1.05,52652.0
2020-02-06 12:05:00,1.06,1.06,1.05,1.06,36572.0,1.06,1.06,1.05,1.06,36572.0
2020-02-06 12:10:00,1.06,1.06,1.05,1.05,69652.0,1.06,1.06,1.05,1.05,69652.0
2020-02-06 12:15:00,1.05,1.05,1.05,1.05,135104.0,1.05,1.05,1.05,1.05,135104.0
2020-02-06 12:20:00,1.05,1.05,1.05,1.05,24000.0,1.05,1.05,1.05,1.05,24000.0
2020-02-06 12:25:00,1.05,1.06,1.05,1.06,18444.0,1.05,1.06,1.05,1.06,18444.0
2020-02-06 12:30:00,1.06,1.06,1.06,1.06,160948.0,1.06,1.06,1.06,1.06,160948.0
2020-02-06 12:35:00,1.06,1.06,1.06,1.06,21040.0,1.06,1.06,1.06,1.06,21040.0
2020-02-06 12:40:00,1.06,1.06,1.05,1.05,6800.0,1.06,1.06,1.05,1.05,6800.0
2020-02-06 12:45:00,1.05,1.05,1.05,1.05,21484.0,1.05,1.05,1.05,1.05,21484.0
2020-02-06 12:50:00,1.05,1.05,1.05,1.05,4952.0,1.05,1.05,1.05,1.05,4952.0
2020-02-06 12:55:00,1.05,1.05,1.05,1.05,37080.0,1.05,1.05,1.05,1.05,37080.0
2020-02-06 13:00:00,1.05,1.05,1.05,1.05,70256.0,1.05,1.05,1.05,1.05,70256.0
2020-02-06 13:05:00,1.05,1.05,1.05,1.05,11200.0,1.05,1.05,1.05,1.05,11200.0
2020-02-06 13:10:00,1.05,1.05,1.05,1.05,80388.0,1.05,1.05,1.05,1.05,80388.0
2020-02-06 13:15:00,1.05,1.05,1.05,1.05,9748.0,1.05,1.05,1.05,1.05,9748.0
2020-02-06 13:20:00,1.05,1.05,1.04,1.05,176196.0,1.05,1.05,1.04,1.05,176196.0
2020-02-06 13:25:00,1.05,1.05,1.04,1.05,33968.0,1.05,1.05,1.04,1.05,33968.0
2020-02-06 13:30:00,1.05,1.05,1.05,1.05,69284.0,1.05,1.05,1.05,1.05,69284.0
2020-02-06 13:35:00,1.05,1.05,1.05,1.05,10424.0,1.05,1.05,1.05,1.05,10424.0
2020-02-06 13:40:00,1.05,1.05,1.05,1.05,27164.0,1.05,1.05,1.05,1.05,27164.0
2020-02-06 13:45:00,1.05,1.05,1.05,1.05,55860.0,1.05,1.05,1.05,1.05,55860.0
2020-02-06 13:50:00,1.05,1.05,1.05,1.05,67032.0,1.05,1.05,1.05,1.05,67032.0
2020-02-06 13:55:00,1.05,1.05,1.05,1.05,27928.0,1.05,1.05,1.05,1.05,27928.0
2020-02-06 14:00:00,1.05,1.05,1.05,1.05,33544.0,1.05,1.05,1.05,1.05,33544.0
2020-02-06 14:05:00,1.05,1.05,1.04,1.04,63876.0,1.05,1.05,1.04,1.04,63876.0
2020-02-06 14:10:00,1.05,1.05,1.04,1.04,33200.0,1.05,1.05,1.04,1.04,33200.0
2020-02-06 14:15:00,1.04,1.05,1.04,1.04,65400.0,1.04,1.05,1.04,1.04,65400.0
2020-02-06 14:20:00,1.04,1.05,1.04,1.04,33752.0,1.04,1.05,1.04,1.04,33752.0
2020-02-06 14:25:00,1.04,1.05,1.04,1.05,43244.0,1.04,1.05,1.04,1.05,43244.0
2020-02-06 14:30:00,1.05,1.05,1.05,1.05,24936.0,1.05,1.05,1.05,1.05,24936.0
2020-02-06 14:35:00,1.05,1.05,1.05,1.05,19200.0,1.05,1.05,1.05,1.05,19200.0
2020-02-06 14:40:00,1.05,1.05,1.05,1.05,7200.0,1.05,1.05,1.05,1.05,7200.0
2020-02-06 14:45:00,1.05,1.05,1.05,1.05,11200.0,1.05,1.05,1.05,1.05,11200.0
2020-02-06 14:50:00,1.05,1.05,1.05,1.05,69748.0,1.05,1.05,1.05,1.05,69748.0
2020-02-06 14:55:00,1.05,1.05,1.05,1.05,32224.0,1.05,1.05,1.05,1.05,32224.0
2020-02-06 15:00:00,1.05,1.05,1.04,1.04,53908.0,1.05,1.05,1.04,1.04,53908.0
2020-02-06 15:05:00,1.04,1.05,1.04,1.05,21600.0,1.04,1.05,1.04,1.05,21600.0
2020-02-06 15:10:00,1.04,1.05,1.04,1.05,6800.0,1.04,1.05,1.04,1.05,6800.0
2020-02-06 15:15:00,1.04,1.05,1.04,1.05,61548.0,1.04,1.05,1.04,1.05,61548.0
2020-02-06 15:20:00,1.05,1.05,1.05,1.05,8148.0,1.05,1.05,1.05,1.05,8148.0
2020-02-06 15:25:00,1.05,1.05,1.05,1.05,9688.0,1.05,1.05,1.05,1.05,9688.0
2020-02-06 15:30:00,1.05,1.05,1.04,1.04,73024.0,1.05,1.05,1.04,1.04,73024.0
2020-02-06 15:35:00,1.04,1.05,1.04,1.04,60440.0,1.04,1.05,1.04,1.04,60440.0
2020-02-06 15:40:00,1.04,1.04,1.04,1.04,23664.0,1.04,1.04,1.04,1.04,23664.0
2020-02-06 15:45:00,1.04,1.04,1.04,1.04,46620.0,1.04,1.04,1.04,1.04,46620.0
2020-02-06 15:50:00,1.04,1.04,1.03,1.04,164776.0,1.04,1.04,1.03,1.04,164776.0
2020-02-06 15:55:00,1.03,1.04,1.03,1.03,185724.0,1.03,1.04,1.03,1.03,185724.0
2020-02-07 09:30:00,1.03,1.03,1.01,1.01,212952.0,1.03,1.03,1.01,1.01,212952.0
2020-02-07 09:35:00,1.01,1.02,1.0,1.02,64776.0,1.01,1.02,1.0,1.02,64776.0
2020-02-07 09:40:00,1.02,1.02,1.01,1.01,21992.0,1.02,1.02,1.01,1.01,21992.0
2020-02-07 09:45:00,1.01,1.02,1.01,1.02,75900.0,1.01,1.02,1.01,1.02,75900.0
2020-02-07 09:50:00,1.01,1.02,1.01,1.02,36908.0,1.01,1.02,1.01,1.02,36908.0
2020-02-07 09:55:00,1.02,1.02,1.01,1.01,55740.0,1.02,1.02,1.01,1.01,55740.0
2020-02-07 10:00:00,1.01,1.01,1.0,1.0,64484.0,1.01,1.01,1.0,1.0,64484.0
2020-02-07 10:05:00,1.0,1.01,1.0,1.01,97172.0,1.0,1.01,1.0,1.01,97172.0
2020-02-07 10:10:00,1.01,1.01,1.01,1.01,199540.0,1.01,1.01,1.01,1.01,199540.0
2020-02-07 10:15:00,1.01,1.01,1.01,1.01,39356.0,1.01,1.01,1.01,1.01,39356.0
2020-02-07 10:20:00,1.01,1.01,1.01,1.01,70020.0,1.01,1.01,1.01,1.01,70020.0
2020-02-07 10:25:00,1.01,1.01,1.0,1.0,49108.0,1.01,1.01,1.0,1.0,49108.0
2020-02-07 10:30:00,1.0,1.01,1.0,1.0,21148.0,1.0,1.01,1.0,1.0,21148.0
2020-02-07 10:35:00,1.0,1.0,1.0,1.0,65916.0,1.0,1.0,1.0,1.0,65916.0
2020-02-07 10:40:00,1.0,1.0,1.0,1.0,36588.0,1.0,1.0,1.0,1.0,36588.0
2020-02-07 10:45:00,1.0,1.0,1.0,1.0,69472.0,1.0,1.0,1.0,1.0,69472.0
2020-02-07 10:50:00,1.0,1.0,1.0,1.0,132280.0,1.0,1.0,1.0,1.0,132280.0
2020-02-07 10:55:00,1.0,1.0,1.0,1.0,65496.0,1.0,1.0,1.0,1.0,65496.0
2020-02-07 11:00:00,1.0,1.0,1.0,1.0,45692.0,1.0,1.0,1.0,1.0,45692.0
2020-02-07 11:05:00,1.0,1.0,0.99,0.99,98692.0,1.0,1.0,0.99,0.99,98692.0
2020-02-07 11:10:00,0.99,0.99,0.99,0.99,90292.0,0.99,0.99,0.99,0.99,90292.0
2020-02-07 11:15:00,0.99,0.99,0.99,0.99,59332.0,0.99,0.99,0.99,0.99,59332.0
2020-02-07 11:20:00,0.99,0.99,0.99,0.99,234540.0,0.99,0.99,0.99,0.99,234540.0
2020-02-07 11:25:00,0.99,0.99,0.99,0.99,14504.0,0.99,0.99,0.99,0.99,14504.0
2020-02-07 11:30:00,0.99,0.99,0.99,0.99,29556.0,0.99,0.99,0.99,0.99,29556.0
2020-02-07 11:35:00,0.99,0.99,0.98,0.99,212704.0,0.99,0.99,0.98,0.99,212704.0
2020-02-07 11:40:00,0.99,0.99,0.98,0.98,156968.0,0.99,0.99,0.98,0.98,156968.0
2020-02-07 11:45:00,0.98,0.98,0.97,0.97,487620.0,0.98,0.98,0.97,0.97,487620.0
2020-02-07 11:50:00,0.98,0.98,0.97,0.97,247092.0,0.98,0.98,0.97,0.97,247092.0
2020-02-07 11:55:00,0.98,0.98,0.97,0.97,160960.0,0.98,0.98,0.97,0.97,160960.0
2020-02-07 12:00:00,0.98,0.98,0.97,0.98,181132.0,0.98,0.98,0.97,0.98,181132.0
2020-02-07 12:05:00,0.98,0.98,0.97,0.98,42864.0,0.98,0.98,0.97,0.98,42864.0
2020-02-07 12:10:00,0.98,0.98,0.97,0.97,99924.0,0.98,0.98,0.97,0.97,99924.0
2020-02-07 12:15:00,0.97,0.97,0.97,0.97,44572.0,0.97,0.97,0.97,0.97,44572.0
2020-02-07 12:20:00,0.97,0.97,0.97,0.97,106984.0,0.97,0.97,0.97,0.97,106984.0
2020-02-07 12:25:00,0.97,0.97,0.96,0.97,483120.0,0.97,0.97,0.96,0.97,483120.0
2020-02-07 12:30:00,0.97,0.97,0.97,0.97,123088.0,0.97,0.97,0.97,0.97,123088.0
2020-02-07 12:35:00,0.97,0.97,0.97,0.97,102592.0,0.97,0.97,0.97,0.97,102592.0
2020-02-07 12:40:00,0.97,0.97,0.97,0.97,102900.0,0.97,0.97,0.97,0.97,102900.0
2020-02-07 12:45:00,0.97,0.98,0.97,0.98,43620.0,0.97,0.98,0.97,0.98,43620.0
2020-02-07 12:50:00,0.98,0.98,0.97,0.97,55324.0,0.98,0.98,0.97,0.97,55324.0
2020-02-07 12:55:00,0.97,0.97,0.97,0.97,17600.0,0.97,0.97,0.97,0.97,17600.0
2020-02-07 13:00:00,0.97,0.97,0.97,0.97,19780.0,0.97,0.97,0.97,0.97,19780.0
2020-02-07 13:05:00,0.97,0.97,0.97,0.97,308076.0,0.97,0.97,0.97,0.97,308076.0
2020-02-07 13:10:00,0.97,0.97,0.96,0.96,177128.0,0.97,0.97,0.96,0.96,177128.0
2020-02-07 13:15:00,0.96,0.97,0.96,0.96,56708.0,0.96,0.97,0.96,0.96,56708.0
2020-02-07 13:20:00,0.96,0.97,0.96,0.96,137956.0,0.96,0.97,0.96,0.96,137956.0
2020-02-07 13:25:00,0.96,0.96,0.96,0.96,128132.0,0.96,0.96,0.96,0.96,128132.0
2020-02-07 13:30:00,0.96,0.96,0.95,0.95,287732.0,0.96,0.96,0.95,0.95,287732.0
2020-02-07 13:35:00,0.95,0.96,0.94,0.95,436292.0,0.95,0.96,0.94,0.95,436292.0
2020-02-07 13:40:00,0.95,0.96,0.94,0.95,360092.0,0.95,0.96,0.94,0.95,360092.0
2020-02-07 13:45:00,0.95,0.96,0.95,0.95,161680.0,0.95,0.96,0.95,0.95,161680.0
2020-02-07 13:50:00,0.95,0.95,0.94,0.94,137132.0,0.95,0.95,0.94,0.94,137132.0
2020-02-07 13:55:00,0.95,0.95,0.94,0.95,148252.0,0.95,0.95,0.94,0.95,148252.0
2020-02-07 14:00:00,0.95,0.96,0.95,0.96,102100.0,0.95,0.96,0.95,0.96,102100.0
2020-02-07 14:05:00,0.96,0.96,0.95,0.96,117852.0,0.96,0.96,0.95,0.96,117852.0
2020-02-07 14:10:00,0.96,0.96,0.96,0.96,28436.0,0.96,0.96,0.96,0.96,28436.0
2020-02-07 14:15:00,0.96,0.96,0.96,0.96,82528.0,0.96,0.96,0.96,0.96,82528.0
2020-02-07 14:20:00,0.96,0.96,0.96,0.96,65068.0,0.96,0.96,0.96,0.96,65068.0
2020-02-07 14:25:00,0.96,0.96,0.96,0.96,26972.0,0.96,0.96,0.96,0.96,26972.0
2020-02-07 14:30:00,0.96,0.96,0.96,0.96,39312.0,0.96,0.96,0.96,0.96,39312.0
2020-02-07 14:35:00,0.96,0.96,0.96,0.96,46592.0,0.96,0.96,0.96,0.96,46592.0
2020-02-07 14:40:00,0.96,0.96,0.96,0.96,25940.0,0.96,0.96,0.96,0.96,25940.0
2020-02-07 14:45:00,0.96,0.97,0.96,0.96,40800.0,0.96,0.97,0.96,0.96,40800.0
2020-02-07 14:50:00,0.96,0.97,0.96,0.96,178500.0,0.96,0.97,0.96,0.96,178500.0
2020-02-07 14:55:00,0.96,0.96,0.96,0.96,64624.0,0.96,0.96,0.96,0.96,64624.0
2020-02-07 15:00:00,0.96,0.96,0.96,0.96,72284.0,0.96,0.96,0.96,0.96,72284.0
2020-02-07 15:05:00,0.96,0.96,0.95,0.95,74548.0,0.96,0.96,0.95,0.95,74548.0
2020-02-07 15:10:00,0.95,0.96,0.95,0.95,192328.0,0.95,0.96,0.95,0.95,192328.0
2020-02-07 15:15:00,0.95,0.95,0.95,0.95,52620.0,0.95,0.95,0.95,0.95,52620.0
2020-02-07 15:20:00,0.95,0.95,0.95,0.95,51744.0,0.95,0.95,0.95,0.95,51744.0
2020-02-07 15:25:00,0.95,0.95,0.95,0.95,79756.0,0.95,0.95,0.95,0.95,79756.0
2020-02-07 15:30:00,0.95,0.95,0.94,0.95,334144.0,0.95,0.95,0.94,0.95,334144.0
2020-02-07 15:35:00,0.95,0.96,0.95,0.96,345828.0,0.95,0.96,0.95,0.96,345828.0
2020-02-07 15:40:00,0.96,0.96,0.96,0.96,65232.0,0.96,0.96,0.96,0.96,65232.0
2020-02-07 15:45:00,0.96,0.96,0.96,0.96,131036.0,0.96,0.96,0.96,0.96,131036.0
2020-02-07 15:50:00,0.96,0.96,0.95,0.95,212360.0,0.96,0.96,0.95,0.95,212360.0
2020-02-07 15:55:00,0.95,0.96,0.95,0.95,638004.0,0.95,0.96,0.95,0.95,638004.0
2020-02-10 09:30:00,0.96,0.96,0.95,0.96,478092.0,0.96,0.96,0.95,0.96,478092.0
2020-02-10 09:35:00,0.96,0.96,0.95,0.95,294860.0,0.96,0.96,0.95,0.95,294860.0
2020-02-10 09:40:00,0.95,0.95,0.94,0.95,152424.0,0.95,0.95,0.94,0.95,152424.0
2020-02-10 09:45:00,0.95,0.95,0.94,0.95,265900.0,0.95,0.95,0.94,0.95,265900.0
2020-02-10 09:50:00,0.95,0.96,0.95,0.95,63568.0,0.95,0.96,0.95,0.95,63568.0
2020-02-10 09:55:00,0.95,0.97,0.95,0.96,89400.0,0.95,0.97,0.95,0.96,89400.0
2020-02-10 10:00:00,0.97,0.97,0.95,0.96,132892.0,0.97,0.97,0.95,0.96,132892.0
2020-02-10 10:05:00,0.95,0.96,0.95,0.96,180296.0,0.95,0.96,0.95,0.96,180296.0
2020-02-10 10:10:00,0.96,0.96,0.95,0.96,114840.0,0.96,0.96,0.95,0.96,114840.0
2020-02-10 10:15:00,0.96,0.96,0.95,0.96,251880.0,0.96,0.96,0.95,0.96,251880.0
2020-02-10 10:20:00,0.96,0.96,0.95,0.95,110908.0,0.96,0.96,0.95,0.95,110908.0
2020-02-10 10:25:00,0.95,0.96,0.95,0.96,37624.0,0.95,0.96,0.95,0.96,37624.0
2020-02-10 10:30:00,0.96,0.96,0.95,0.96,33948.0,0.96,0.96,0.95,0.96,33948.0
2020-02-10 10:35:00,0.96,0.96,0.96,0.96,55156.0,0.96,0.96,0.96,0.96,55156.0
2020-02-10 10:40:00,0.96,0.96,0.96,0.96,11500.0,0.96,0.96,0.96,0.96,11500.0
2020-02-10 10:45:00,0.96,0.97,0.96,0.96,103104.0,0.96,0.97,0.96,0.96,103104.0
2020-02-10 10:50:00,0.96,0.97,0.96,0.97,107352.0,0.96,0.97,0.96,0.97,107352.0
2020-02-10 10:55:00,0.97,0.97,0.96,0.96,67168.0,0.97,0.97,0.96,0.96,67168.0
2020-02-10 11:00:00,0.96,0.97,0.96,0.96,171212.0,0.96,0.97,0.96,0.96,171212.0
2020-02-10 11:05:00,0.96,1.01,0.96,1.01,1568124.0,0.96,1.01,0.96,1.01,1568124.0
2020-02-10 11:10:00,1.01,1.02,1.01,1.02,398476.0,1.01,1.02,1.01,1.02,398476.0
2020-02-10 11:15:00,1.02,1.03,0.99,0.99,548080.0,1.02,1.03,0.99,0.99,548080.0
2020-02-10 11:20:00,0.99,0.99,0.98,0.99,60572.0,0.99,0.99,0.98,0.99,60572.0
2020-02-10 11:25:00,0.99,0.99,0.98,0.99,116276.0,0.99,0.99,0.98,0.99,116276.0
2020-02-10 11:30:00,0.99,0.99,0.98,0.99,130632.0,0.99,0.99,0.98,0.99,130632.0
2020-02-10 11:35:00,0.99,0.99,0.97,0.98,318044.0,0.99,0.99,0.97,0.98,318044.0
2020-02-10 11:40:00,0.98,0.98,0.97,0.97,107804.0,0.98,0.98,0.97,0.97,107804.0
2020-02-10 11:45:00,0.97,0.98,0.97,0.98,94524.0,0.97,0.98,0.97,0.98,94524.0
2020-02-10 11:50:00,0.98,0.98,0.97,0.98,70256.0,0.98,0.98,0.97,0.98,70256.0
2020-02-10 11:55:00,0.97,0.98,0.97,0.97,92540.0,0.97,0.98,0.97,0.97,92540.0
2020-02-10 12:00:00,0.97,0.97,0.97,0.97,59352.0,0.97,0.97,0.97,0.97,59352.0
2020-02-10 12:05:00,0.97,0.97,0.96,0.96,31864.0,0.97,0.97,0.96,0.96,31864.0
2020-02-10 12:10:00,0.97,0.98,0.97,0.97,97876.0,0.97,0.98,0.97,0.97,97876.0
2020-02-10 12:15:00,0.97,0.98,0.97,0.97,87824.0,0.97,0.98,0.97,0.97,87824.0
2020-02-10 12:20:00,0.97,0.97,0.97,0.97,24116.0,0.97,0.97,0.97,0.97,24116.0
2020-02-10 12:25:00,0.97,0.97,0.97,0.97,39884.0,0.97,0.97,0.97,0.97,39884.0
2020-02-10 12:30:00,0.97,0.97,0.97,0.97,70768.0,0.97,0.97,0.97,0.97,70768.0
2020-02-10 12:35:00,0.97,0.97,0.97,0.97,78744.0,0.97,0.97,0.97,0.97,78744.0
2020-02-10 12:40:00,0.97,0.97,0.97,0.97,18472.0,0.97,0.97,0.97,0.97,18472.0
2020-02-10 12:45:00,0.97,0.97,0.97,0.97,153448.0,0.97,0.97,0.97,0.97,153448.0
2020-02-10 12:50:00,0.97,0.97,0.97,0.97,29276.0,0.97,0.97,0.97,0.97,29276.0
2020-02-10 12:55:00,0.97,0.98,0.97,0.97,55036.0,0.97,0.98,0.97,0.97,55036.0
2020-02-10 13:00:00,0.97,0.97,0.97,0.97,50984.0,0.97,0.97,0.97,0.97,50984.0
2020-02-10 13:05:00,0.97,0.97,0.97,0.97,28292.0,0.97,0.97,0.97,0.97,28292.0
2020-02-10 13:10:00,0.97,0.97,0.97,0.97,21776.0,0.97,0.97,0.97,0.97,21776.0
2020-02-10 13:15:00,0.97,0.97,0.97,0.97,103000.0,0.97,0.97,0.97,0.97,103000.0
2020-02-10 13:20:00,0.97,0.97,0.97,0.97,20880.0,0.97,0.97,0.97,0.97,20880.0
2020-02-10 13:25:00,0.97,0.97,0.97,0.97,59728.0,0.97,0.97,0.97,0.97,59728.0
2020-02-10 13:30:00,0.97,0.97,0.97,0.97,12656.0,0.97,0.97,0.97,0.97,12656.0
2020-02-10 13:35:00,0.97,0.98,0.97,0.97,115288.0,0.97,0.98,0.97,0.97,115288.0
2020-02-10 13:40:00,0.97,0.97,0.97,0.97,56400.0,0.97,0.97,0.97,0.97,56400.0
2020-02-10 13:45:00,0.97,0.97,0.97,0.97,44192.0,0.97,0.97,0.97,0.97,44192.0
2020-02-10 13:50:00,0.97,0.97,0.97,0.97,87608.0,0.97,0.97,0.97,0.97,87608.0
2020-02-10 13:55:00,0.97,0.97,0.97,0.97,6000.0,0.97,0.97,0.97,0.97,6000.0
2020-02-10 14:00:00,0.97,0.97,0.97,0.97,53308.0,0.97,0.97,0.97,0.97,53308.0
2020-02-10 14:05:00,0.97,0.97,0.97,0.97,8712.0,0.97,0.97,0.97,0.97,8712.0
2020-02-10 14:10:00,0.97,0.97,0.97,0.97,7976.0,0.97,0.97,0.97,0.97,7976.0
2020-02-10 14:15:00,0.97,0.98,0.97,0.98,331044.0,0.97,0.98,0.97,0.98,331044.0
2020-02-10 14:20:00,0.98,0.98,0.98,0.98,15680.0,0.98,0.98,0.98,0.98,15680.0
2020-02-10 14:25:00,0.98,0.98,0.98,0.98,71092.0,0.98,0.98,0.98,0.98,71092.0
2020-02-10 14:30:00,0.98,0.98,0.98,0.98,181412.0,0.98,0.98,0.98,0.98,181412.0
2020-02-10 14:35:00,0.98,0.99,0.98,0.98,140752.0,0.98,0.99,0.98,0.98,140752.0
2020-02-10 14:40:00,0.98,0.98,0.98,0.98,17600.0,0.98,0.98,0.98,0.98,17600.0
2020-02-10 14:45:00,0.98,0.98,0.98,0.98,9728.0,0.98,0.98,0.98,0.98,9728.0
2020-02-10 14:50:00,0.98,0.98,0.98,0.98,26000.0,0.98,0.98,0.98,0.98,26000.0
2020-02-10 14:55:00,0.98,0.98,0.98,0.98,19220.0,0.98,0.98,0.98,0.98,19220.0
2020-02-10 15:00:00,0.98,0.99,0.98,0.98,100728.0,0.98,0.99,0.98,0.98,100728.0
2020-02-10 15:05:00,0.98,0.98,0.98,0.98,30728.0,0.98,0.98,0.98,0.98,30728.0
2020-02-10 15:10:00,0.98,0.98,0.98,0.98,61552.0,0.98,0.98,0.98,0.98,61552.0
2020-02-10 15:15:00,0.98,0.98,0.98,0.98,21828.0,0.98,0.98,0.98,0.98,21828.0
2020-02-10 15:20:00,0.98,0.98,0.98,0.98,11360.0,0.98,0.98,0.98,0.98,11360.0
2020-02-10 15:25:00,0.98,0.98,0.98,0.98,38748.0,0.98,0.98,0.98,0.98,38748.0
2020-02-10 15:30:00,0.98,0.98,0.98,0.98,24800.0,0.98,0.98,0.98,0.98,24800.0
2020-02-10 15:35:00,0.98,0.98,0.98,0.98,41324.0,0.98,0.98,0.98,0.98,41324.0
2020-02-10 15:40:00,0.98,0.98,0.98,0.98,30792.0,0.98,0.98,0.98,0.98,30792.0
2020-02-10 15:45:00,0.98,0.98,0.98,0.98,242060.0,0.98,0.98,0.98,0.98,242060.0
2020-02-10 15:50:00,0.98,0.99,0.98,0.99,356820.0,0.98,0.99,0.98,0.99,356820.0
2020-02-10 15:55:00,0.99,0.99,0.98,0.99,493504.0,0.99,0.99,0.98,0.99,493504.0
2020-02-11 09:30:00,1.0,1.0,0.99,0.99,176852.0,1.0,1.0,0.99,0.99,176852.0
2020-02-11 09:35:00,0.99,1.01,0.99,1.01,113236.0,0.99,1.01,0.99,1.01,113236.0
2020-02-11 09:40:00,1.01,1.02,1.0,1.02,377140.0,1.01,1.02,1.0,1.02,377140.0
2020-02-11 09:45:00,1.02,1.02,1.01,1.01,121788.0,1.02,1.02,1.01,1.01,121788.0
2020-02-11 09:50:00,1.01,1.02,1.01,1.02,297292.0,1.01,1.02,1.01,1.02,297292.0
2020-02-11 09:55:00,1.02,1.03,1.02,1.02,70076.0,1.02,1.03,1.02,1.02,70076.0
2020-02-11 10:00:00,1.02,1.03,1.02,1.03,80388.0,1.02,1.03,1.02,1.03,80388.0
2020-02-11 10:05:00,1.03,1.03,1.03,1.03,214892.0,1.03,1.03,1.03,1.03,214892.0
2020-02-11 10:10:00,1.03,1.03,1.01,1.01,205044.0,1.03,1.03,1.01,1.01,205044.0
2020-02-11 10:15:00,1.01,1.02,1.01,1.02,44608.0,1.01,1.02,1.01,1.02,44608.0
2020-02-11 10:20:00,1.02,1.03,1.02,1.03,105208.0,1.02,1.03,1.02,1.03,105208.0
2020-02-11 10:25:00,1.03,1.03,1.02,1.03,98588.0,1.03,1.03,1.02,1.03,98588.0
2020-02-11 10:30:00,1.03,1.03,1.03,1.03,80872.0,1.03,1.03,1.03,1.03,80872.0
2020-02-11 10:35:00,1.03,1.03,1.03,1.03,52124.0,1.03,1.03,1.03,1.03,52124.0
2020-02-11 10:40:00,1.03,1.03,1.03,1.03,73760.0,1.03,1.03,1.03,1.03,73760.0
2020-02-11 10:45:00,1.03,1.04,1.03,1.04,49836.0,1.03,1.04,1.03,1.04,49836.0
2020-02-11 10:50:00,1.04,1.04,1.03,1.03,22088.0,1.04,1.04,1.03,1.03,22088.0
2020-02-11 10:55:00,1.04,1.04,1.03,1.04,24072.0,1.04,1.04,1.03,1.04,24072.0
2020-02-11 11:00:00,1.04,1.05,1.03,1.05,414128.0,1.04,1.05,1.03,1.05,414128.0
2020-02-11 11:05:00,1.05,1.05,1.03,1.04,290792.0,1.05,1.05,1.03,1.04,290792.0
2020-02-11 11:10:00,1.04,1.05,1.04,1.04,143892.0,1.04,1.05,1.04,1.04,143892.0
2020-02-11 11:15:00,1.04,1.05,1.03,1.04,232008.0,1.04,1.05,1.03,1.04,232008.0
2020-02-11 11:20:00,1.04,1.04,1.03,1.03,59484.0,1.04,1.04,1.03,1.03,59484.0
2020-02-11 11:25:00,1.03,1.03,1.03,1.03,70848.0,1.03,1.03,1.03,1.03,70848.0
2020-02-11 11:30:00,1.03,1.03,1.03,1.03,166884.0,1.03,1.03,1.03,1.03,166884.0
2020-02-11 11:35:00,1.03,1.03,1.03,1.03,388764.0,1.03,1.03,1.03,1.03,388764.0
2020-02-11 11:40:00,1.03,1.03,1.03,1.03,90344.0,1.03,1.03,1.03,1.03,90344.0
2020-02-11 11:45:00,1.03,1.03,1.03,1.03,400.0,1.03,1.03,1.03,1.03,400.0
2020-02-11 11:50:00,1.03,1.04,1.03,1.04,69976.0,1.03,1.04,1.03,1.04,69976.0
2020-02-11 11:55:00,1.04,1.04,1.03,1.03,46940.0,1.04,1.04,1.03,1.03,46940.0
2020-02-11 12:00:00,1.03,1.04,1.03,1.03,17704.0,1.03,1.04,1.03,1.03,17704.0
2020-02-11 12:05:00,1.03,1.04,1.03,1.04,12080.0,1.03,1.04,1.03,1.04,12080.0
2020-02-11 12:10:00,1.04,1.04,1.03,1.03,25600.0,1.04,1.04,1.03,1.03,25600.0
2020-02-11 12:15:00,1.04,1.05,1.03,1.04,154124.0,1.04,1.05,1.03,1.04,154124.0
2020-02-11 12:20:00,1.04,1.05,1.04,1.04,87060.0,1.04,1.05,1.04,1.04,87060.0
2020-02-11 12:25:00,1.04,1.05,1.04,1.05,125100.0,1.04,1.05,1.04,1.05,125100.0
2020-02-11 12:30:00,1.05,1.05,1.05,1.05,206844.0,1.05,1.05,1.05,1.05,206844.0
2020-02-11 12:35:00,1.05,1.06,1.05,1.06,46204.0,1.05,1.06,1.05,1.06,46204.0
2020-02-11 12:40:00,1.06,1.06,1.06,1.06,21660.0,1.06,1.06,1.06,1.06,21660.0
2020-02-11 12:45:00,1.06,1.06,1.05,1.05,86432.0,1.06,1.06,1.05,1.05,86432.0
2020-02-11 12:50:00,1.05,1.05,1.05,1.05,128692.0,1.05,1.05,1.05,1.05,128692.0
2020-02-11 12:55:00,1.05,1.05,1.04,1.05,129516.0,1.05,1.05,1.04,1.05,129516.0
2020-02-11 13:00:00,1.05,1.05,1.05,1.05,31884.0,1.05,1.05,1.05,1.05,31884.0
2020-02-11 13:05:00,1.05,1.05,1.04,1.04,73900.0,1.05,1.05,1.04,1.04,73900.0
2020-02-11 13:10:00,1.04,1.05,1.04,1.04,15748.0,1.04,1.05,1.04,1.04,15748.0
2020-02-11 13:15:00,1.04,1.05,1.04,1.04,16708.0,1.04,1.05,1.04,1.04,16708.0
2020-02-11 13:20:00,1.04,1.04,1.04,1.04,30344.0,1.04,1.04,1.04,1.04,30344.0
2020-02-11 13:25:00,1.04,1.05,1.04,1.05,97540.0,1.04,1.05,1.04,1.05,97540.0
2020-02-11 13:30:00,1.05,1.05,1.05,1.05,145284.0,1.05,1.05,1.05,1.05,145284.0
2020-02-11 13:35:00,1.05,1.05,1.04,1.04,19072.0,1.05,1.05,1.04,1.04,19072.0
2020-02-11 13:40:00,1.04,1.05,1.03,1.04,134952.0,1.04,1.05,1.03,1.04,134952.0
2020-02-11 13:45:00,1.03,1.04,1.03,1.03,90260.0,1.03,1.04,1.03,1.03,90260.0
2020-02-11 13:50:00,1.03,1.03,1.02,1.03,695880.0,1.03,1.03,1.02,1.03,695880.0
2020-02-11 13:55:00,1.03,1.03,1.02,1.02,285176.0,1.03,1.03,1.02,1.02,285176.0
2020-02-11 14:00:00,1.02,1.02,1.01,1.01,265264.0,1.02,1.02,1.01,1.01,265264.0
2020-02-11 14:05:00,1.01,1.02,1.01,1.02,463264.0,1.01,1.02,1.01,1.02,463264.0
2020-02-11 14:10:00,1.02,1.02,1.01,1.01,266544.0,1.02,1.02,1.01,1.01,266544.0
2020-02-11 14:15:00,1.01,1.02,1.01,1.02,57196.0,1.01,1.02,1.01,1.02,57196.0
2020-02-11 14:20:00,1.02,1.02,1.01,1.02,57140.0,1.02,1.02,1.01,1.02,57140.0
2020-02-11 14:25:00,1.02,1.02,1.01,1.02,14000.0,1.02,1.02,1.01,1.02,14000.0
2020-02-11 14:30:00,1.02,1.02,1.01,1.01,82976.0,1.02,1.02,1.01,1.01,82976.0
2020-02-11 14:35:00,1.01,1.02,1.01,1.01,106304.0,1.01,1.02,1.01,1.01,106304.0
2020-02-11 14:40:00,1.01,1.02,1.01,1.02,98672.0,1.01,1.02,1.01,1.02,98672.0
2020-02-11 14:45:00,1.01,1.02,1.01,1.02,16288.0,1.01,1.02,1.01,1.02,16288.0
2020-02-11 14:50:00,1.02,1.02,1.01,1.02,14200.0,1.02,1.02,1.01,1.02,14200.0
2020-02-11 14:55:00,1.02,1.02,1.01,1.01,52360.0,1.02,1.02,1.01,1.01,52360.0
2020-02-11 15:00:00,1.01,1.02,1.01,1.01,75032.0,1.01,1.02,1.01,1.01,75032.0
2020-02-11 15:05:00,1.01,1.02,1.01,1.01,73792.0,1.01,1.02,1.01,1.01,73792.0
2020-02-11 15:10:00,1.01,1.02,1.01,1.02,11956.0,1.01,1.02,1.01,1.02,11956.0
2020-02-11 15:15:00,1.01,1.02,1.01,1.01,223664.0,1.01,1.02,1.01,1.01,223664.0
2020-02-11 15:20:00,1.01,1.01,1.01,1.01,107648.0,1.01,1.01,1.01,1.01,107648.0
2020-02-11 15:25:00,1.01,1.01,1.01,1.01,36368.0,1.01,1.01,1.01,1.01,36368.0
2020-02-11 15:30:00,1.01,1.01,1.01,1.01,331964.0,1.01,1.01,1.01,1.01,331964.0
2020-02-11 15:35:00,1.01,1.01,1.01,1.01,370004.0,1.01,1.01,1.01,1.01,370004.0
2020-02-11 15:40:00,1.01,1.01,1.01,1.01,53852.0,1.01,1.01,1.01,1.01,53852.0
2020-02-11 15:45:00,1.01,1.01,1.0,1.01,523348.0,1.01,1.01,1.0,1.01,523348.0
2020-02-11 15:50:00,1.01,1.02,1.01,1.01,297168.0,1.01,1.02,1.01,1.01,297168.0
2020-02-11 15:55:00,1.01,1.01,1.01,1.01,624032.0,1.01,1.01,1.01,1.01,624032.0
2020-02-12 09:30:00,1.03,1.05,1.03,1.04,389204.0,1.03,1.05,1.03,1.04,389204.0
2020-02-12 09:35:00,1.04,1.04,1.03,1.03,47888.0,1.04,1.04,1.03,1.03,47888.0
2020-02-12 09:40:00,1.03,1.03,1.02,1.03,24636.0,1.03,1.03,1.02,1.03,24636.0
2020-02-12 09:45:00,1.03,1.03,1.02,1.03,78664.0,1.03,1.03,1.02,1.03,78664.0
2020-02-12 09:50:00,1.03,1.03,1.02,1.03,72612.0,1.03,1.03,1.02,1.03,72612.0
2020-02-12 09:55:00,1.03,1.03,1.02,1.02,64232.0,1.03,1.03,1.02,1.02,64232.0
2020-02-12 10:00:00,1.03,1.03,1.02,1.02,53356.0,1.03,1.03,1.02,1.02,53356.0
2020-02-12 10:05:00,1.02,1.02,1.02,1.02,25640.0,1.02,1.02,1.02,1.02,25640.0
2020-02-12 10:10:00,1.02,1.03,1.02,1.03,82272.0,1.02,1.03,1.02,1.03,82272.0
2020-02-12 10:15:00,1.03,1.03,1.03,1.03,19800.0,1.03,1.03,1.03,1.03,19800.0
2020-02-12 10:20:00,1.03,1.03,1.03,1.03,32000.0,1.03,1.03,1.03,1.03,32000.0
2020-02-12 10:25:00,1.03,1.04,1.03,1.04,54932.0,1.03,1.04,1.03,1.04,54932.0
2020-02-12 10:30:00,1.04,1.04,1.03,1.03,184952.0,1.04,1.04,1.03,1.03,184952.0
2020-02-12 10:35:00,1.03,1.03,1.03,1.03,43012.0,1.03,1.03,1.03,1.03,43012.0
2020-02-12 10:40:00,1.03,1.03,1.03,1.03,36912.0,1.03,1.03,1.03,1.03,36912.0
2020-02-12 10:45:00,1.03,1.03,1.02,1.03,101776.0,1.03,1.03,1.02,1.03,101776.0
2020-02-12 10:50:00,1.03,1.03,1.02,1.03,68088.0,1.03,1.03,1.02,1.03,68088.0
2020-02-12 10:55:00,1.03,1.03,1.03,1.03,70176.0,1.03,1.03,1.03,1.03,70176.0
2020-02-12 11:00:00,1.03,1.03,1.03,1.03,33180.0,1.03,1.03,1.03,1.03,33180.0
2020-02-12 11:05:00,1.03,1.03,1.03,1.03,4832.0,1.03,1.03,1.03,1.03,4832.0
2020-02-12 11:10:00,1.03,1.03,1.03,1.03,63120.0,1.03,1.03,1.03,1.03,63120.0
2020-02-12 11:15:00,1.03,1.03,1.03,1.03,150452.0,1.03,1.03,1.03,1.03,150452.0
2020-02-12 11:20:00,1.03,1.03,1.03,1.03,49148.0,1.03,1.03,1.03,1.03,49148.0
2020-02-12 11:25:00,1.03,1.04,1.03,1.03,71388.0,1.03,1.04,1.03,1.03,71388.0
2020-02-12 11:30:00,1.03,1.03,1.03,1.03,41400.0,1.03,1.03,1.03,1.03,41400.0
2020-02-12 11:35:00,1.03,1.03,1.02,1.03,85548.0,1.03,1.03,1.02,1.03,85548.0
2020-02-12 11:40:00,1.02,1.03,1.02,1.03,56776.0,1.02,1.03,1.02,1.03,56776.0
2020-02-12 11:45:00,1.03,1.03,1.02,1.03,9496.0,1.03,1.03,1.02,1.03,9496.0
2020-02-12 11:50:00,1.02,1.03,1.02,1.03,69264.0,1.02,1.03,1.02,1.03,69264.0
2020-02-12 11:55:00,1.03,1.03,1.03,1.03,59584.0,1.03,1.03,1.03,1.03,59584.0
2020-02-12 12:00:00,1.03,1.03,1.03,1.03,9192.0,1.03,1.03,1.03,1.03,9192.0
2020-02-12 12:05:00,1.03,1.03,1.03,1.03,187236.0,1.03,1.03,1.03,1.03,187236.0
2020-02-12 12:10:00,1.03,1.03,1.03,1.03,48828.0,1.03,1.03,1.03,1.03,48828.0
2020-02-12 12:15:00,1.03,1.03,1.03,1.03,22200.0,1.03,1.03,1.03,1.03,22200.0
2020-02-12 12:20:00,1.03,1.03,1.03,1.03,62904.0,1.03,1.03,1.03,1.03,62904.0
2020-02-12 12:25:00,1.03,1.03,1.03,1.03,58888.0,1.03,1.03,1.03,1.03,58888.0
2020-02-12 12:30:00,1.03,1.04,1.03,1.03,116212.0,1.03,1.04,1.03,1.03,116212.0
2020-02-12 12:35:00,1.04,1.04,1.03,1.04,178544.0,1.04,1.04,1.03,1.04,178544.0
2020-02-12 12:40:00,1.04,1.05,1.04,1.04,45560.0,1.04,1.05,1.04,1.04,45560.0
2020-02-12 12:45:00,1.05,1.05,1.04,1.05,106508.0,1.05,1.05,1.04,1.05,106508.0
2020-02-12 12:50:00,1.05,1.05,1.05,1.05,16428.0,1.05,1.05,1.05,1.05,16428.0
2020-02-12 12:55:00,1.05,1.05,1.04,1.04,176728.0,1.05,1.05,1.04,1.04,176728.0
2020-02-12 13:00:00,1.04,1.04,1.04,1.04,23440.0,1.04,1.04,1.04,1.04,23440.0
2020-02-12 13:05:00,1.04,1.05,1.04,1.05,237668.0,1.04,1.05,1.04,1.05,237668.0
2020-02-12 13:10:00,1.05,1.05,1.05,1.05,119336.0,1.05,1.05,1.05,1.05,119336.0
2020-02-12 13:15:00,1.05,1.06,1.05,1.06,219812.0,1.05,1.06,1.05,1.06,219812.0
2020-02-12 13:20:00,1.06,1.06,1.05,1.06,282184.0,1.06,1.06,1.05,1.06,282184.0
2020-02-12 13:25:00,1.06,1.06,1.06,1.06,30132.0,1.06,1.06,1.06,1.06,30132.0
2020-02-12 13:30:00,1.06,1.06,1.06,1.06,68852.0,1.06,1.06,1.06,1.06,68852.0
2020-02-12 13:35:00,1.06,1.07,1.06,1.07,407368.0,1.06,1.07,1.06,1.07,407368.0
2020-02-12 13:40:00,1.07,1.07,1.06,1.06,103248.0,1.07,1.07,1.06,1.06,103248.0
2020-02-12 13:45:00,1.06,1.07,1.06,1.07,54036.0,1.06,1.07,1.06,1.07,54036.0
2020-02-12 13:50:00,1.07,1.07,1.07,1.07,46136.0,1.07,1.07,1.07,1.07,46136.0
2020-02-12 13:55:00,1.07,1.07,1.07,1.07,58580.0,1.07,1.07,1.07,1.07,58580.0
2020-02-12 14:00:00,1.07,1.07,1.07,1.07,40052.0,1.07,1.07,1.07,1.07,40052.0
2020-02-12 14:05:00,1.07,1.07,1.07,1.07,10000.0,1.07,1.07,1.07,1.07,10000.0
2020-02-12 14:10:00,1.07,1.07,1.07,1.07,124532.0,1.07,1.07,1.07,1.07,124532.0
2020-02-12 14:15:00,1.07,1.07,1.06,1.06,103216.0,1.07,1.07,1.06,1.06,103216.0
2020-02-12 14:20:00,1.07,1.07,1.06,1.07,158156.0,1.07,1.07,1.06,1.07,158156.0
2020-02-12 14:25:00,1.07,1.07,1.07,1.07,106396.0,1.07,1.07,1.07,1.07,106396.0
2020-02-12 14:30:00,1.07,1.08,1.07,1.08,274848.0,1.07,1.08,1.07,1.08,274848.0
2020-02-12 14:35:00,1.08,1.09,1.08,1.09,246692.0,1.08,1.09,1.08,1.09,246692.0
2020-02-12 14:40:00,1.09,1.13,1.09,1.09,3484476.0,1.09,1.13,1.09,1.09,3484476.0
2020-02-12 14:45:00,1.09,1.11,1.07,1.08,2412992.0,1.09,1.11,1.07,1.08,2412992.0
2020-02-12 14:50:00,1.07,1.09,1.07,1.08,451508.0,1.07,1.09,1.07,1.08,451508.0
2020-02-12 14:55:00,1.08,1.08,1.04,1.06,1644340.0,1.08,1.08,1.04,1.06,1644340.0
2020-02-12 15:00:00,1.06,1.07,1.05,1.06,595828.0,1.06,1.07,1.05,1.06,595828.0
2020-02-12 15:05:00,1.06,1.06,1.05,1.05,338196.0,1.06,1.06,1.05,1.05,338196.0
2020-02-12 15:10:00,1.05,1.06,1.05,1.05,276088.0,1.05,1.06,1.05,1.05,276088.0
2020-02-12 15:15:00,1.05,1.06,1.05,1.05,382812.0,1.05,1.06,1.05,1.05,382812.0
2020-02-12 15:20:00,1.05,1.05,1.05,1.05,152968.0,1.05,1.05,1.05,1.05,152968.0
2020-02-12 15:25:00,1.05,1.05,1.05,1.05,126684.0,1.05,1.05,1.05,1.05,126684.0
2020-02-12 15:30:00,1.05,1.06,1.05,1.06,168256.0,1.05,1.06,1.05,1.06,168256.0
2020-02-12 15:35:00,1.05,1.06,1.05,1.05,501256.0,1.05,1.06,1.05,1.05,501256.0
2020-02-12 15:40:00,1.05,1.06,1.05,1.06,298596.0,1.05,1.06,1.05,1.06,298596.0
2020-02-12 15:45:00,1.06,1.07,1.05,1.06,400644.0,1.06,1.07,1.05,1.06,400644.0
2020-02-12 15:50:00,1.06,1.06,1.05,1.05,163788.0,1.06,1.06,1.05,1.05,163788.0
2020-02-12 15:55:00,1.05,1.05,1.05,1.05,660760.0,1.05,1.05,1.05,1.05,660760.0
2020-02-13 09:30:00,1.03,1.05,1.03,1.05,432776.0,1.03,1.05,1.03,1.05,432776.0
2020-02-13 09:35:00,1.05,1.07,1.04,1.05,288744.0,1.05,1.07,1.04,1.05,288744.0
2020-02-13 09:40:00,1.05,1.05,1.04,1.04,99776.0,1.05,1.05,1.04,1.04,99776.0
2020-02-13 09:45:00,1.04,1.04,1.03,1.04,122272.0,1.04,1.04,1.03,1.04,122272.0
2020-02-13 09:50:00,1.04,1.04,1.03,1.04,48896.0,1.04,1.04,1.03,1.04,48896.0
2020-02-13 09:55:00,1.04,1.04,1.03,1.03,94828.0,1.04,1.04,1.03,1.03,94828.0
2020-02-13 10:00:00,1.03,1.04,1.03,1.03,249820.0,1.03,1.04,1.03,1.03,249820.0
2020-02-13 10:05:00,1.03,1.03,1.03,1.03,289532.0,1.03,1.03,1.03,1.03,289532.0
2020-02-13 10:10:00,1.03,1.04,1.03,1.04,47260.0,1.03,1.04,1.03,1.04,47260.0
2020-02-13 10:15:00,1.04,1.04,1.03,1.03,42764.0,1.04,1.04,1.03,1.03,42764.0
2020-02-13 10:20:00,1.03,1.03,1.03,1.03,12232.0,1.03,1.03,1.03,1.03,12232.0
2020-02-13 10:25:00,1.03,1.03,1.03,1.03,19328.0,1.03,1.03,1.03,1.03,19328.0
2020-02-13 10:30:00,1.03,1.03,1.03,1.03,171736.0,1.03,1.03,1.03,1.03,171736.0
2020-02-13 10:35:00,1.03,1.03,1.03,1.03,72076.0,1.03,1.03,1.03,1.03,72076.0
2020-02-13 10:40:00,1.03,1.03,1.03,1.03,77588.0,1.03,1.03,1.03,1.03,77588.0
2020-02-13 10:45:00,1.03,1.03,1.03,1.03,48376.0,1.03,1.03,1.03,1.03,48376.0
2020-02-13 10:50:00,1.03,1.04,1.03,1.03,46068.0,1.03,1.04,1.03,1.03,46068.0
2020-02-13 10:55:00,1.03,1.03,1.03,1.03,30180.0,1.03,1.03,1.03,1.03,30180.0
2020-02-13 11:00:00,1.03,1.03,1.03,1.03,69288.0,1.03,1.03,1.03,1.03,69288.0
2020-02-13 11:05:00,1.03,1.03,1.02,1.02,109820.0,1.03,1.03,1.02,1.02,109820.0
2020-02-13 11:10:00,1.02,1.03,1.02,1.02,118552.0,1.02,1.03,1.02,1.02,118552.0
2020-02-13 11:15:00,1.02,1.03,1.02,1.03,203724.0,1.02,1.03,1.02,1.03,203724.0
2020-02-13 11:20:00,1.03,1.03,1.02,1.02,74628.0,1.03,1.03,1.02,1.02,74628.0
2020-02-13 11:25:00,1.02,1.03,1.02,1.02,59504.0,1.02,1.03,1.02,1.02,59504.0
2020-02-13 11:30:00,1.03,1.03,1.02,1.03,23676.0,1.03,1.03,1.02,1.03,23676.0
2020-02-13 11:35:00,1.02,1.03,1.02,1.03,38224.0,1.02,1.03,1.02,1.03,38224.0
2020-02-13 11:40:00,1.03,1.03,1.03,1.03,74400.0,1.03,1.03,1.03,1.03,74400.0
2020-02-13 11:45:00,1.03,1.03,1.03,1.03,6400.0,1.03,1.03,1.03,1.03,6400.0
2020-02-13 11:50:00,1.03,1.03,1.03,1.03,122960.0,1.03,1.03,1.03,1.03,122960.0
2020-02-13 11:55:00,1.03,1.03,1.03,1.03,58784.0,1.03,1.03,1.03,1.03,58784.0
2020-02-13 12:00:00,1.03,1.03,1.03,1.03,69848.0,1.03,1.03,1.03,1.03,69848.0
2020-02-13 12:05:00,1.03,1.04,1.03,1.04,265164.0,1.03,1.04,1.03,1.04,265164.0
2020-02-13 12:10:00,1.04,1.04,1.03,1.04,197816.0,1.04,1.04,1.03,1.04,197816.0
2020-02-13 12:15:00,1.04,1.05,1.04,1.04,189652.0,1.04,1.05,1.04,1.04,189652.0
2020-02-13 12:20:00,1.04,1.04,1.04,1.04,68176.0,1.04,1.04,1.04,1.04,68176.0
2020-02-13 12:25:00,1.04,1.04,1.04,1.04,96112.0,1.04,1.04,1.04,1.04,96112.0
2020-02-13 12:30:00,1.04,1.04,1.04,1.04,62764.0,1.04,1.04,1.04,1.04,62764.0
2020-02-13 12:35:00,1.04,1.04,1.04,1.04,29304.0,1.04,1.04,1.04,1.04,29304.0
2020-02-13 12:40:00,1.04,1.04,1.03,1.03,269268.0,1.04,1.04,1.03,1.03,269268.0
2020-02-13 12:45:00,1.03,1.03,1.03,1.03,101768.0,1.03,1.03,1.03,1.03,101768.0
2020-02-13 12:50:00,1.03,1.03,1.03,1.03,26600.0,1.03,1.03,1.03,1.03,26600.0
2020-02-13 12:55:00,1.03,1.03,1.03,1.03,58916.0,1.03,1.03,1.03,1.03,58916.0
2020-02-13 13:00:00,1.03,1.03,1.02,1.03,108748.0,1.03,1.03,1.02,1.03,108748.0
2020-02-13 13:05:00,1.02,1.03,1.02,1.03,17200.0,1.02,1.03,1.02,1.03,17200.0
2020-02-13 13:10:00,1.03,1.03,1.02,1.03,66616.0,1.03,1.03,1.02,1.03,66616.0
2020-02-13 13:15:00,1.03,1.03,1.03,1.03,63988.0,1.03,1.03,1.03,1.03,63988.0
2020-02-13 13:20:00,1.03,1.03,1.03,1.03,36720.0,1.03,1.03,1.03,1.03,36720.0
2020-02-13 13:25:00,1.03,1.03,1.03,1.03,81320.0,1.03,1.03,1.03,1.03,81320.0
2020-02-13 13:30:00,1.03,1.03,1.03,1.03,34836.0,1.03,1.03,1.03,1.03,34836.0
2020-02-13 13:35:00,1.03,1.03,1.03,1.03,4800.0,1.03,1.03,1.03,1.03,4800.0
2020-02-13 13:40:00,1.03,1.03,1.03,1.03,12684.0,1.03,1.03,1.03,1.03,12684.0
2020-02-13 13:45:00,1.03,1.03,1.03,1.03,15312.0,1.03,1.03,1.03,1.03,15312.0
2020-02-13 13:50:00,1.03,1.04,1.03,1.04,42956.0,1.03,1.04,1.03,1.04,42956.0
2020-02-13 13:55:00,1.04,1.04,1.03,1.03,65080.0,1.04,1.04,1.03,1.03,65080.0
2020-02-13 14:00:00,1.03,1.03,1.03,1.03,36400.0,1.03,1.03,1.03,1.03,36400.0
2020-02-13 14:05:00,1.03,1.03,1.03,1.03,68892.0,1.03,1.03,1.03,1.03,68892.0
2020-02-13 14:10:00,1.03,1.04,1.03,1.03,43588.0,1.03,1.04,1.03,1.03,43588.0
2020-02-13 14:15:00,1.03,1.04,1.03,1.04,77564.0,1.03,1.04,1.03,1.04,77564.0
2020-02-13 14:20:00,1.04,1.04,1.03,1.04,62664.0,1.04,1.04,1.03,1.04,62664.0
2020-02-13 14:25:00,1.04,1.04,1.03,1.03,34528.0,1.04,1.04,1.03,1.03,34528.0
2020-02-13 14:30:00,1.03,1.04,1.03,1.04,40292.0,1.03,1.04,1.03,1.04,40292.0
2020-02-13 14:35:00,1.04,1.04,1.03,1.03,7792.0,1.04,1.04,1.03,1.03,7792.0
2020-02-13 14:40:00,1.03,1.04,1.03,1.03,18872.0,1.03,1.04,1.03,1.03,18872.0
2020-02-13 14:45:00,1.03,1.04,1.03,1.04,74600.0,1.03,1.04,1.03,1.04,74600.0
2020-02-13 14:50:00,1.04,1.04,1.04,1.04,34436.0,1.04,1.04,1.04,1.04,34436.0
2020-02-13 14:55:00,1.04,1.04,1.04,1.04,42000.0,1.04,1.04,1.04,1.04,42000.0
2020-02-13 15:00:00,1.04,1.04,1.03,1.03,120752.0,1.04,1.04,1.03,1.03,120752.0
2020-02-13 15:05:00,1.03,1.04,1.03,1.04,46792.0,1.03,1.04,1.03,1.04,46792.0
2020-02-13 15:10:00,1.04,1.04,1.03,1.04,16232.0,1.04,1.04,1.03,1.04,16232.0
2020-02-13 15:15:00,1.04,1.04,1.03,1.04,19252.0,1.04,1.04,1.03,1.04,19252.0
2020-02-13 15:20:00,1.04,1.04,1.04,1.04,27920.0,1.04,1.04,1.04,1.04,27920.0
2020-02-13 15:25:00,1.04,1.04,1.04,1.04,25920.0,1.04,1.04,1.04,1.04,25920.0
2020-02-13 15:30:00,1.04,1.04,1.03,1.03,112304.0,1.04,1.04,1.03,1.03,112304.0
2020-02-13 15:35:00,1.03,1.03,1.03,1.03,95252.0,1.03,1.03,1.03,1.03,95252.0
2020-02-13 15:40:00,1.03,1.03,1.03,1.03,24708.0,1.03,1.03,1.03,1.03,24708.0
2020-02-13 15:45:00,1.03,1.03,1.03,1.03,139052.0,1.03,1.03,1.03,1.03,139052.0
2020-02-13 15:50:00,1.03,1.03,1.03,1.03,201316.0,1.03,1.03,1.03,1.03,201316.0
2020-02-13 15:55:00,1.03,1.03,1.03,1.03,538916.0,1.03,1.03,1.03,1.03,538916.0
2020-02-14 09:30:00,1.03,1.03,1.03,1.03,132264.0,1.03,1.03,1.03,1.03,132264.0
2020-02-14 09:35:00,1.03,1.04,1.03,1.04,165676.0,1.03,1.04,1.03,1.04,165676.0
2020-02-14 09:40:00,1.04,1.05,1.04,1.04,64552.0,1.04,1.05,1.04,1.04,64552.0
2020-02-14 09:45:00,1.04,1.05,1.04,1.04,136232.0,1.04,1.05,1.04,1.04,136232.0
2020-02-14 09:50:00,1.04,1.05,1.04,1.05,55000.0,1.04,1.05,1.04,1.05,55000.0
2020-02-14 09:55:00,1.05,1.05,1.03,1.04,74652.0,1.05,1.05,1.03,1.04,74652.0
2020-02-14 10:00:00,1.04,1.04,1.03,1.03,31376.0,1.04,1.04,1.03,1.03,31376.0
2020-02-14 10:05:00,1.03,1.03,1.03,1.03,219772.0,1.03,1.03,1.03,1.03,219772.0
2020-02-14 10:10:00,1.03,1.03,1.02,1.02,222984.0,1.03,1.03,1.02,1.02,222984.0
2020-02-14 10:15:00,1.02,1.03,1.02,1.03,68448.0,1.02,1.03,1.02,1.03,68448.0
2020-02-14 10:20:00,1.03,1.03,1.02,1.02,30600.0,1.03,1.03,1.02,1.02,30600.0
2020-02-14 10:25:00,1.02,1.02,1.01,1.01,148720.0,1.02,1.02,1.01,1.01,148720.0
2020-02-14 10:30:00,1.01,1.01,1.01,1.01,112780.0,1.01,1.01,1.01,1.01,112780.0
2020-02-14 10:35:00,1.01,1.01,1.01,1.01,45200.0,1.01,1.01,1.01,1.01,45200.0
2020-02-14 10:40:00,1.01,1.01,1.01,1.01,49208.0,1.01,1.01,1.01,1.01,49208.0
2020-02-14 10:45:00,1.01,1.02,1.01,1.02,135432.0,1.01,1.02,1.01,1.02,135432.0
2020-02-14 10:50:00,1.02,1.02,1.01,1.01,60448.0,1.02,1.02,1.01,1.01,60448.0
2020-02-14 10:55:00,1.01,1.01,1.01,1.01,18108.0,1.01,1.01,1.01,1.01,18108.0
2020-02-14 11:00:00,1.01,1.01,1.01,1.01,37280.0,1.01,1.01,1.01,1.01,37280.0
2020-02-14 11:05:00,1.01,1.01,1.01,1.01,113696.0,1.01,1.01,1.01,1.01,113696.0
2020-02-14 11:10:00,1.01,1.01,1.01,1.01,12892.0,1.01,1.01,1.01,1.01,12892.0
2020-02-14 11:15:00,1.01,1.02,1.01,1.02,53468.0,1.01,1.02,1.01,1.02,53468.0
2020-02-14 11:20:00,1.02,1.02,1.02,1.02,19760.0,1.02,1.02,1.02,1.02,19760.0
2020-02-14 11:25:00,1.02,1.03,1.01,1.02,112728.0,1.02,1.03,1.01,1.02,112728.0
2020-02-14 11:30:00,1.01,1.02,1.01,1.02,51552.0,1.01,1.02,1.01,1.02,51552.0
2020-02-14 11:35:00,1.02,1.03,1.02,1.02,50472.0,1.02,1.03,1.02,1.02,50472.0
2020-02-14 11:40:00,1.02,1.02,1.02,1.02,24800.0,1.02,1.02,1.02,1.02,24800.0
2020-02-14 11:45:00,1.02,1.02,1.01,1.02,33100.0,1.02,1.02,1.01,1.02,33100.0
2020-02-14 11:50:00,1.02,1.02,1.01,1.02,96876.0,1.02,1.02,1.01,1.02,96876.0
2020-02-14 11:55:00,1.02,1.02,1.01,1.02,83240.0,1.02,1.02,1.01,1.02,83240.0
2020-02-14 12:00:00,1.02,1.03,1.02,1.02,43552.0,1.02,1.03,1.02,1.02,43552.0
2020-02-14 12:05:00,1.02,1.03,1.02,1.02,36772.0,1.02,1.03,1.02,1.02,36772.0
2020-02-14 12:10:00,1.02,1.02,1.02,1.02,20164.0,1.02,1.02,1.02,1.02,20164.0
2020-02-14 12:15:00,1.02,1.02,1.01,1.01,30964.0,1.02,1.02,1.01,1.01,30964.0
2020-02-14 12:20:00,1.01,1.02,1.01,1.02,86744.0,1.01,1.02,1.01,1.02,86744.0
2020-02-14 12:25:00,1.02,1.02,1.02,1.02,4000.0,1.02,1.02,1.02,1.02,4000.0
2020-02-14 12:30:00,1.02,1.02,1.02,1.02,13632.0,1.02,1.02,1.02,1.02,13632.0
2020-02-14 12:35:00,1.02,1.02,1.02,1.02,9400.0,1.02,1.02,1.02,1.02,9400.0
2020-02-14 12:40:00,1.02,1.02,1.02,1.02,44000.0,1.02,1.02,1.02,1.02,44000.0
2020-02-14 12:45:00,1.02,1.03,1.02,1.03,103968.0,1.02,1.03,1.02,1.03,103968.0
2020-02-14 12:50:00,1.03,1.03,1.03,1.03,28292.0,1.03,1.03,1.03,1.03,28292.0
2020-02-14 12:55:00,1.03,1.03,1.03,1.03,15800.0,1.03,1.03,1.03,1.03,15800.0
2020-02-14 13:00:00,1.03,1.03,1.03,1.03,52480.0,1.03,1.03,1.03,1.03,52480.0
2020-02-14 13:05:00,1.03,1.03,1.02,1.02,144652.0,1.03,1.03,1.02,1.02,144652.0
2020-02-14 13:10:00,1.02,1.02,1.02,1.02,8600.0,1.02,1.02,1.02,1.02,8600.0
2020-02-14 13:15:00,1.02,1.02,1.02,1.02,49600.0,1.02,1.02,1.02,1.02,49600.0
2020-02-14 13:20:00,1.02,1.03,1.02,1.03,95464.0,1.02,1.03,1.02,1.03,95464.0
2020-02-14 13:25:00,1.03,1.03,1.03,1.03,97500.0,1.03,1.03,1.03,1.03,97500.0
2020-02-14 13:30:00,1.03,1.03,1.02,1.02,39836.0,1.03,1.03,1.02,1.02,39836.0
2020-02-14 13:35:00,1.02,1.03,1.02,1.02,33980.0,1.02,1.03,1.02,1.02,33980.0
2020-02-14 13:40:00,1.02,1.02,1.02,1.02,2200.0,1.02,1.02,1.02,1.02,2200.0
2020-02-14 13:45:00,1.02,1.02,1.02,1.02,31668.0,1.02,1.02,1.02,1.02,31668.0
2020-02-14 13:50:00,1.02,1.02,1.02,1.02,10600.0,1.02,1.02,1.02,1.02,10600.0
2020-02-14 13:55:00,1.02,1.02,1.02,1.02,73260.0,1.02,1.02,1.02,1.02,73260.0
2020-02-14 14:00:00,1.02,1.02,1.01,1.02,91488.0,1.02,1.02,1.01,1.02,91488.0
2020-02-14 14:05:00,1.01,1.02,1.01,1.01,74064.0,1.01,1.02,1.01,1.01,74064.0
2020-02-14 14:10:00,1.02,1.02,1.01,1.01,23200.0,1.02,1.02,1.01,1.01,23200.0
2020-02-14 14:15:00,1.01,1.02,1.01,1.01,74976.0,1.01,1.02,1.01,1.01,74976.0
2020-02-14 14:20:00,1.01,1.01,1.01,1.01,28576.0,1.01,1.01,1.01,1.01,28576.0
2020-02-14 14:25:00,1.01,1.02,1.01,1.02,58948.0,1.01,1.02,1.01,1.02,58948.0
2020-02-14 14:30:00,1.02,1.02,1.01,1.01,47100.0,1.02,1.02,1.01,1.01,47100.0
2020-02-14 14:35:00,1.01,1.01,1.01,1.01,11952.0,1.01,1.01,1.01,1.01,11952.0
2020-02-14 14:40:00,1.01,1.01,1.01,1.01,22000.0,1.01,1.01,1.01,1.01,22000.0
2020-02-14 14:45:00,1.01,1.01,1.01,1.01,60120.0,1.01,1.01,1.01,1.01,60120.0
2020-02-14 14:50:00,1.01,1.01,1.01,1.01,126736.0,1.01,1.01,1.01,1.01,126736.0
2020-02-14 14:55:00,1.01,1.01,1.01,1.01,67600.0,1.01,1.01,1.01,1.01,67600.0
2020-02-14 15:00:00,1.01,1.01,1.01,1.01,17900.0,1.01,1.01,1.01,1.01,17900.0
2020-02-14 15:05:00,1.01,1.01,1.01,1.01,14672.0,1.01,1.01,1.01,1.01,14672.0
2020-02-14 15:10:00,1.01,1.01,1.01,1.01,61448.0,1.01,1.01,1.01,1.01,61448.0
2020-02-14 15:15:00,1.01,1.01,1.01,1.01,52372.0,1.01,1.01,1.01,1.01,52372.0
2020-02-14 15:20:00,1.01,1.01,1.01,1.01,112880.0,1.01,1.01,1.01,1.01,112880.0
2020-02-14 15:25:00,1.01,1.01,1.01,1.01,14000.0,1.01,1.01,1.01,1.01,14000.0
2020-02-14 15:30:00,1.01,1.01,1.01,1.01,84940.0,1.01,1.01,1.01,1.01,84940.0
2020-02-14 15:35:00,1.01,1.01,1.01,1.01,79272.0,1.01,1.01,1.01,1.01,79272.0
2020-02-14 15:40:00,1.01,1.01,1.01,1.01,158376.0,1.01,1.01,1.01,1.01,158376.0
2020-02-14 15:45:00,1.01,1.01,1.01,1.01,99908.0,1.01,1.01,1.01,1.01,99908.0
2020-02-14 15:50:00,1.01,1.01,1.01,1.01,212144.0,1.01,1.01,1.01,1.01,212144.0
2020-02-14 15:55:00,1.01,1.01,1.01,1.01,553100.0,1.01,1.01,1.01,1.01,553100.0
2020-02-18 09:30:00,1.0,1.01,1.0,1.01,237308.0,1.0,1.01,1.0,1.01,237308.0
2020-02-18 09:35:00,1.01,1.01,1.0,1.0,175660.0,1.01,1.01,1.0,1.0,175660.0
2020-02-18 09:40:00,1.0,1.01,0.99,1.01,134824.0,1.0,1.01,0.99,1.01,134824.0
2020-02-18 09:45:00,1.0,1.01,1.0,1.0,91588.0,1.0,1.01,1.0,1.0,91588.0
2020-02-18 09:50:00,1.0,1.0,0.99,0.99,108896.0,1.0,1.0,0.99,0.99,108896.0
2020-02-18 09:55:00,0.99,1.0,0.99,0.99,90336.0,0.99,1.0,0.99,0.99,90336.0
2020-02-18 10:00:00,0.99,1.0,0.99,1.0,121204.0,0.99,1.0,0.99,1.0,121204.0
2020-02-18 10:05:00,1.0,1.0,1.0,1.0,50300.0,1.0,1.0,1.0,1.0,50300.0
2020-02-18 10:10:00,1.0,1.01,1.0,1.0,87724.0,1.0,1.01,1.0,1.0,87724.0
2020-02-18 10:15:00,1.0,1.0,1.0,1.0,45832.0,1.0,1.0,1.0,1.0,45832.0
2020-02-18 10:20:00,1.0,1.0,0.99,1.0,39172.0,1.0,1.0,0.99,1.0,39172.0
2020-02-18 10:25:00,1.0,1.0,0.99,1.0,44008.0,1.0,1.0,0.99,1.0,44008.0
2020-02-18 10:30:00,1.0,1.0,0.99,1.0,44000.0,1.0,1.0,0.99,1.0,44000.0
2020-02-18 10:35:00,1.0,1.0,1.0,1.0,17176.0,1.0,1.0,1.0,1.0,17176.0
2020-02-18 10:40:00,1.0,1.0,1.0,1.0,40796.0,1.0,1.0,1.0,1.0,40796.0
2020-02-18 10:45:00,1.0,1.0,1.0,1.0,12840.0,1.0,1.0,1.0,1.0,12840.0
2020-02-18 10:50:00,1.0,1.0,1.0,1.0,40316.0,1.0,1.0,1.0,1.0,40316.0
2020-02-18 10:55:00,1.0,1.0,1.0,1.0,72884.0,1.0,1.0,1.0,1.0,72884.0
2020-02-18 11:00:00,1.0,1.0,1.0,1.0,69728.0,1.0,1.0,1.0,1.0,69728.0
2020-02-18 11:05:00,1.0,1.01,1.0,1.0,61176.0,1.0,1.01,1.0,1.0,61176.0
2020-02-18 11:10:00,1.01,1.01,1.0,1.0,16720.0,1.01,1.01,1.0,1.0,16720.0
2020-02-18 11:15:00,1.01,1.01,1.0,1.0,36036.0,1.01,1.01,1.0,1.0,36036.0
2020-02-18 11:20:00,1.01,1.01,1.0,1.01,31116.0,1.01,1.01,1.0,1.01,31116.0
2020-02-18 11:25:00,1.01,1.01,1.01,1.01,22800.0,1.01,1.01,1.01,1.01,22800.0
2020-02-18 11:30:00,1.01,1.01,1.01,1.01,142852.0,1.01,1.01,1.01,1.01,142852.0
2020-02-18 11:35:00,1.01,1.01,1.01,1.01,26836.0,1.01,1.01,1.01,1.01,26836.0
2020-02-18 11:40:00,1.01,1.01,1.01,1.01,118824.0,1.01,1.01,1.01,1.01,118824.0
2020-02-18 11:45:00,1.01,1.01,1.01,1.01,35108.0,1.01,1.01,1.01,1.01,35108.0
2020-02-18 11:50:00,1.01,1.01,1.01,1.01,17600.0,1.01,1.01,1.01,1.01,17600.0
2020-02-18 11:55:00,1.01,1.01,1.01,1.01,22800.0,1.01,1.01,1.01,1.01,22800.0
2020-02-18 12:00:00,1.01,1.01,1.01,1.01,82036.0,1.01,1.01,1.01,1.01,82036.0
2020-02-18 12:05:00,1.01,1.02,1.01,1.02,193968.0,1.01,1.02,1.01,1.02,193968.0
2020-02-18 12:10:00,1.02,1.02,1.01,1.01,373704.0,1.02,1.02,1.01,1.01,373704.0
2020-02-18 12:15:00,1.01,1.01,1.0,1.0,114064.0,1.01,1.01,1.0,1.0,114064.0
2020-02-18 12:20:00,1.0,1.0,1.0,1.0,51388.0,1.0,1.0,1.0,1.0,51388.0
2020-02-18 12:25:00,1.0,1.0,1.0,1.0,32452.0,1.0,1.0,1.0,1.0,32452.0
2020-02-18 12:30:00,1.0,1.0,1.0,1.0,107260.0,1.0,1.0,1.0,1.0,107260.0
2020-02-18 12:35:00,1.0,1.0,1.0,1.0,6240.0,1.0,1.0,1.0,1.0,6240.0
2020-02-18 12:40:00,1.0,1.01,1.0,1.01,17756.0,1.0,1.01,1.0,1.01,17756.0
2020-02-18 12:45:00,1.0,1.01,1.0,1.0,83264.0,1.0,1.01,1.0,1.0,83264.0
2020-02-18 12:50:00,1.0,1.01,1.0,1.01,20368.0,1.0,1.01,1.0,1.01,20368.0
2020-02-18 12:55:00,1.01,1.01,1.0,1.01,15200.0,1.01,1.01,1.0,1.01,15200.0
2020-02-18 13:00:00,1.01,1.01,1.0,1.01,13400.0,1.01,1.01,1.0,1.01,13400.0
2020-02-18 13:05:00,1.0,1.01,1.0,1.0,8400.0,1.0,1.01,1.0,1.0,8400.0
2020-02-18 13:10:00,1.0,1.01,1.0,1.01,12588.0,1.0,1.01,1.0,1.01,12588.0
2020-02-18 13:15:00,1.01,1.01,1.0,1.01,21600.0,1.01,1.01,1.0,1.01,21600.0
2020-02-18 13:20:00,1.01,1.01,1.0,1.01,37632.0,1.01,1.01,1.0,1.01,37632.0
2020-02-18 13:25:00,1.01,1.01,1.01,1.01,43800.0,1.01,1.01,1.01,1.01,43800.0
2020-02-18 13:30:00,1.01,1.01,1.0,1.0,80540.0,1.01,1.01,1.0,1.0,80540.0
2020-02-18 13:35:00,1.0,1.01,1.0,1.01,105776.0,1.0,1.01,1.0,1.01,105776.0
2020-02-18 13:40:00,1.01,1.01,1.01,1.01,18000.0,1.01,1.01,1.01,1.01,18000.0
2020-02-18 13:45:00,1.01,1.01,1.01,1.01,27820.0,1.01,1.01,1.01,1.01,27820.0
2020-02-18 13:50:00,1.01,1.01,1.0,1.0,144180.0,1.01,1.01,1.0,1.0,144180.0
2020-02-18 13:55:00,1.0,1.0,1.0,1.0,18052.0,1.0,1.0,1.0,1.0,18052.0
2020-02-18 14:00:00,1.0,1.0,1.0,1.0,41676.0,1.0,1.0,1.0,1.0,41676.0
2020-02-18 14:05:00,1.01,1.01,1.0,1.01,28544.0,1.01,1.01,1.0,1.01,28544.0
2020-02-18 14:10:00,1.01,1.01,1.0,1.01,21284.0,1.01,1.01,1.0,1.01,21284.0
2020-02-18 14:15:00,1.01,1.01,1.01,1.01,39944.0,1.01,1.01,1.01,1.01,39944.0
2020-02-18 14:20:00,1.01,1.01,1.01,1.01,37940.0,1.01,1.01,1.01,1.01,37940.0
2020-02-18 14:25:00,1.01,1.01,1.01,1.01,60456.0,1.01,1.01,1.01,1.01,60456.0
2020-02-18 14:30:00,1.01,1.01,1.01,1.01,34256.0,1.01,1.01,1.01,1.01,34256.0
2020-02-18 14:35:00,1.01,1.01,1.01,1.01,46484.0,1.01,1.01,1.01,1.01,46484.0
2020-02-18 14:40:00,1.01,1.01,1.01,1.01,23000.0,1.01,1.01,1.01,1.01,23000.0
2020-02-18 14:45:00,1.01,1.02,1.01,1.02,43312.0,1.01,1.02,1.01,1.02,43312.0
2020-02-18 14:50:00,1.02,1.02,1.01,1.02,24740.0,1.02,1.02,1.01,1.02,24740.0
2020-02-18 14:55:00,1.02,1.02,1.01,1.01,54396.0,1.02,1.02,1.01,1.01,54396.0
2020-02-18 15:00:00,1.01,1.02,1.01,1.01,81860.0,1.01,1.02,1.01,1.01,81860.0
2020-02-18 15:05:00,1.02,1.02,1.01,1.01,17480.0,1.02,1.02,1.01,1.01,17480.0
2020-02-18 15:10:00,1.02,1.02,1.01,1.01,29608.0,1.02,1.02,1.01,1.01,29608.0
2020-02-18 15:15:00,1.02,1.02,1.01,1.02,8400.0,1.02,1.02,1.01,1.02,8400.0
2020-02-18 15:20:00,1.02,1.02,1.01,1.02,31564.0,1.02,1.02,1.01,1.02,31564.0
2020-02-18 15:25:00,1.02,1.02,1.01,1.02,39012.0,1.02,1.02,1.01,1.02,39012.0
2020-02-18 15:30:00,1.02,1.02,1.01,1.02,24072.0,1.02,1.02,1.01,1.02,24072.0
2020-02-18 15:35:00,1.02,1.02,1.01,1.02,60672.0,1.02,1.02,1.01,1.02,60672.0
2020-02-18 15:40:00,1.02,1.02,1.02,1.02,48936.0,1.02,1.02,1.02,1.02,48936.0
2020-02-18 15:45:00,1.02,1.02,1.01,1.01,123528.0,1.02,1.02,1.01,1.01,123528.0
2020-02-18 15:50:00,1.01,1.01,1.01,1.01,99008.0,1.01,1.01,1.01,1.01,99008.0
2020-02-18 15:55:00,1.01,1.02,1.01,1.01,384884.0,1.01,1.02,1.01,1.01,384884.0
2020-02-19 09:30:00,1.01,1.02,1.01,1.01,93428.0,1.01,1.02,1.01,1.01,93428.0
2020-02-19 09:35:00,1.01,1.01,1.01,1.01,48216.0,1.01,1.01,1.01,1.01,48216.0
2020-02-19 09:40:00,1.01,1.02,1.01,1.02,38400.0,1.01,1.02,1.01,1.02,38400.0
2020-02-19 09:45:00,1.02,1.02,1.02,1.02,15856.0,1.02,1.02,1.02,1.02,15856.0
2020-02-19 09:50:00,1.02,1.03,1.02,1.02,48232.0,1.02,1.03,1.02,1.02,48232.0
2020-02-19 09:55:00,1.02,1.02,1.01,1.01,157572.0,1.02,1.02,1.01,1.01,157572.0
2020-02-19 10:00:00,1.01,1.01,0.99,1.0,310800.0,1.01,1.01,0.99,1.0,310800.0
2020-02-19 10:05:00,1.0,1.0,0.99,0.99,102376.0,1.0,1.0,0.99,0.99,102376.0
2020-02-19 10:10:00,0.99,0.99,0.98,0.99,182920.0,0.99,0.99,0.98,0.99,182920.0
2020-02-19 10:15:00,0.98,0.99,0.98,0.99,232056.0,0.98,0.99,0.98,0.99,232056.0
2020-02-19 10:20:00,0.99,0.99,0.98,0.99,212928.0,0.99,0.99,0.98,0.99,212928.0
2020-02-19 10:25:00,0.99,0.99,0.98,0.98,68272.0,0.99,0.99,0.98,0.98,68272.0
2020-02-19 10:30:00,0.99,0.99,0.98,0.99,147340.0,0.99,0.99,0.98,0.99,147340.0
2020-02-19 10:35:00,0.99,0.99,0.98,0.98,48404.0,0.99,0.99,0.98,0.98,48404.0
2020-02-19 10:40:00,0.99,0.99,0.98,0.98,84532.0,0.99,0.99,0.98,0.98,84532.0
2020-02-19 10:45:00,0.99,1.0,0.98,0.99,80496.0,0.99,1.0,0.98,0.99,80496.0
2020-02-19 10:50:00,1.0,1.0,0.99,1.0,123876.0,1.0,1.0,0.99,1.0,123876.0
2020-02-19 10:55:00,1.0,1.0,1.0,1.0,84428.0,1.0,1.0,1.0,1.0,84428.0
2020-02-19 11:00:00,1.0,1.0,1.0,1.0,63924.0,1.0,1.0,1.0,1.0,63924.0
2020-02-19 11:05:00,1.0,1.0,0.99,1.0,118212.0,1.0,1.0,0.99,1.0,118212.0
2020-02-19 11:10:00,1.0,1.0,1.0,1.0,8588.0,1.0,1.0,1.0,1.0,8588.0
2020-02-19 11:15:00,1.0,1.0,0.99,0.99,89364.0,1.0,1.0,0.99,0.99,89364.0
2020-02-19 11:20:00,0.99,1.0,0.99,1.0,37604.0,0.99,1.0,0.99,1.0,37604.0
2020-02-19 11:25:00,1.0,1.0,1.0,1.0,15800.0,1.0,1.0,1.0,1.0,15800.0
2020-02-19 11:30:00,1.0,1.0,0.99,1.0,59896.0,1.0,1.0,0.99,1.0,59896.0
2020-02-19 11:35:00,1.0,1.0,0.99,1.0,11600.0,1.0,1.0,0.99,1.0,11600.0
2020-02-19 11:40:00,1.0,1.0,0.99,0.99,51280.0,1.0,1.0,0.99,0.99,51280.0
2020-02-19 11:45:00,0.99,1.0,0.99,1.0,46160.0,0.99,1.0,0.99,1.0,46160.0
2020-02-19 11:50:00,1.0,1.0,1.0,1.0,49156.0,1.0,1.0,1.0,1.0,49156.0
2020-02-19 11:55:00,1.0,1.01,1.0,1.01,67212.0,1.0,1.01,1.0,1.01,67212.0
2020-02-19 12:00:00,1.01,1.01,1.0,1.01,62652.0,1.01,1.01,1.0,1.01,62652.0
2020-02-19 12:05:00,1.01,1.01,1.01,1.01,37600.0,1.01,1.01,1.01,1.01,37600.0
2020-02-19 12:10:00,1.01,1.01,1.01,1.01,53980.0,1.01,1.01,1.01,1.01,53980.0
2020-02-19 12:15:00,1.01,1.01,1.01,1.01,11524.0,1.01,1.01,1.01,1.01,11524.0
2020-02-19 12:20:00,1.01,1.01,1.01,1.01,23200.0,1.01,1.01,1.01,1.01,23200.0
2020-02-19 12:25:00,1.01,1.01,1.01,1.01,46324.0,1.01,1.01,1.01,1.01,46324.0
2020-02-19 12:30:00,1.01,1.01,1.01,1.01,14576.0,1.01,1.01,1.01,1.01,14576.0
2020-02-19 12:35:00,1.01,1.01,1.01,1.01,56396.0,1.01,1.01,1.01,1.01,56396.0
2020-02-19 12:40:00,1.01,1.01,1.01,1.01,22412.0,1.01,1.01,1.01,1.01,22412.0
2020-02-19 12:45:00,1.01,1.01,1.01,1.01,22880.0,1.01,1.01,1.01,1.01,22880.0
2020-02-19 12:50:00,1.01,1.01,1.01,1.01,12696.0,1.01,1.01,1.01,1.01,12696.0
2020-02-19 12:55:00,1.01,1.01,1.01,1.01,91196.0,1.01,1.01,1.01,1.01,91196.0
2020-02-19 13:00:00,1.01,1.01,1.01,1.01,55176.0,1.01,1.01,1.01,1.01,55176.0
2020-02-19 13:05:00,1.01,1.01,1.01,1.01,120612.0,1.01,1.01,1.01,1.01,120612.0
2020-02-19 13:10:00,1.01,1.02,1.01,1.02,95036.0,1.01,1.02,1.01,1.02,95036.0
2020-02-19 13:15:00,1.02,1.02,1.02,1.02,31080.0,1.02,1.02,1.02,1.02,31080.0
2020-02-19 13:20:00,1.02,1.02,1.02,1.02,13200.0,1.02,1.02,1.02,1.02,13200.0
2020-02-19 13:25:00,1.02,1.02,1.02,1.02,19936.0,1.02,1.02,1.02,1.02,19936.0
2020-02-19 13:30:00,1.02,1.02,1.02,1.02,70276.0,1.02,1.02,1.02,1.02,70276.0
2020-02-19 13:35:00,1.02,1.02,1.02,1.02,41324.0,1.02,1.02,1.02,1.02,41324.0
2020-02-19 13:40:00,1.02,1.03,1.02,1.03,316576.0,1.02,1.03,1.02,1.03,316576.0
2020-02-19 13:45:00,1.03,1.03,1.03,1.03,53144.0,1.03,1.03,1.03,1.03,53144.0
2020-02-19 13:50:00,1.03,1.03,1.03,1.03,13780.0,1.03,1.03,1.03,1.03,13780.0
2020-02-19 13:55:00,1.03,1.03,1.03,1.03,47860.0,1.03,1.03,1.03,1.03,47860.0
2020-02-19 14:00:00,1.03,1.03,1.03,1.03,99052.0,1.03,1.03,1.03,1.03,99052.0
2020-02-19 14:05:00,1.03,1.03,1.03,1.03,116344.0,1.03,1.03,1.03,1.03,116344.0
2020-02-19 14:10:00,1.03,1.04,1.03,1.03,40088.0,1.03,1.04,1.03,1.03,40088.0
2020-02-19 14:15:00,1.03,1.04,1.03,1.04,147704.0,1.03,1.04,1.03,1.04,147704.0
2020-02-19 14:20:00,1.04,1.05,1.03,1.04,358060.0,1.04,1.05,1.03,1.04,358060.0
2020-02-19 14:25:00,1.04,1.04,1.04,1.04,1200.0,1.04,1.04,1.04,1.04,1200.0
2020-02-19 14:30:00,1.04,1.04,1.04,1.04,41380.0,1.04,1.04,1.04,1.04,41380.0
2020-02-19 14:35:00,1.04,1.05,1.04,1.05,282384.0,1.04,1.05,1.04,1.05,282384.0
2020-02-19 14:40:00,1.05,1.05,1.05,1.05,133736.0,1.05,1.05,1.05,1.05,133736.0
2020-02-19 14:45:00,1.05,1.06,1.05,1.05,146000.0,1.05,1.06,1.05,1.05,146000.0
2020-02-19 14:50:00,1.05,1.06,1.05,1.05,395628.0,1.05,1.06,1.05,1.05,395628.0
2020-02-19 14:55:00,1.05,1.05,1.05,1.05,47680.0,1.05,1.05,1.05,1.05,47680.0
2020-02-19 15:00:00,1.05,1.05,1.05,1.05,273232.0,1.05,1.05,1.05,1.05,273232.0
2020-02-19 15:05:00,1.05,1.05,1.05,1.05,68928.0,1.05,1.05,1.05,1.05,68928.0
2020-02-19 15:10:00,1.05,1.05,1.04,1.04,150716.0,1.05,1.05,1.04,1.04,150716.0
2020-02-19 15:15:00,1.05,1.05,1.04,1.05,88740.0,1.05,1.05,1.04,1.05,88740.0
2020-02-19 15:20:00,1.05,1.05,1.05,1.05,53400.0,1.05,1.05,1.05,1.05,53400.0
2020-02-19 15:25:00,1.05,1.06,1.05,1.06,176456.0,1.05,1.06,1.05,1.06,176456.0
2020-02-19 15:30:00,1.06,1.07,1.06,1.07,236100.0,1.06,1.07,1.06,1.07,236100.0
2020-02-19 15:35:00,1.07,1.07,1.05,1.05,349104.0,1.07,1.07,1.05,1.05,349104.0
2020-02-19 15:40:00,1.05,1.05,1.04,1.04,371356.0,1.05,1.05,1.04,1.04,371356.0
2020-02-19 15:45:00,1.04,1.05,1.04,1.04,570820.0,1.04,1.05,1.04,1.04,570820.0
2020-02-19 15:50:00,1.04,1.04,1.03,1.03,763484.0,1.04,1.04,1.03,1.03,763484.0
2020-02-19 15:55:00,1.03,1.04,1.03,1.04,514804.0,1.03,1.04,1.03,1.04,514804.0
2020-02-20 09:30:00,1.04,1.05,1.04,1.05,169956.0,1.04,1.05,1.04,1.05,169956.0
2020-02-20 09:35:00,1.05,1.06,1.05,1.06,63268.0,1.05,1.06,1.05,1.06,63268.0
2020-02-20 09:40:00,1.06,1.06,1.03,1.03,108756.0,1.06,1.06,1.03,1.03,108756.0
2020-02-20 09:45:00,1.03,1.05,1.03,1.04,45024.0,1.03,1.05,1.03,1.04,45024.0
2020-02-20 09:50:00,1.04,1.05,1.04,1.04,45896.0,1.04,1.05,1.04,1.04,45896.0
2020-02-20 09:55:00,1.04,1.04,1.03,1.04,61424.0,1.04,1.04,1.03,1.04,61424.0
2020-02-20 10:00:00,1.04,1.04,1.03,1.03,89808.0,1.04,1.04,1.03,1.03,89808.0
2020-02-20 10:05:00,1.03,1.04,1.03,1.03,55504.0,1.03,1.04,1.03,1.03,55504.0
2020-02-20 10:10:00,1.03,1.05,1.03,1.04,337044.0,1.03,1.05,1.03,1.04,337044.0
2020-02-20 10:15:00,1.04,1.05,1.04,1.04,44712.0,1.04,1.05,1.04,1.04,44712.0
2020-02-20 10:20:00,1.04,1.05,1.04,1.04,43464.0,1.04,1.05,1.04,1.04,43464.0
2020-02-20 10:25:00,1.04,1.05,1.04,1.05,101444.0,1.04,1.05,1.04,1.05,101444.0
2020-02-20 10:30:00,1.05,1.05,1.05,1.05,56284.0,1.05,1.05,1.05,1.05,56284.0
2020-02-20 10:35:00,1.05,1.06,1.05,1.05,82864.0,1.05,1.06,1.05,1.05,82864.0
2020-02-20 10:40:00,1.05,1.05,1.05,1.05,31516.0,1.05,1.05,1.05,1.05,31516.0
2020-02-20 10:45:00,1.05,1.05,1.05,1.05,27728.0,1.05,1.05,1.05,1.05,27728.0
2020-02-20 10:50:00,1.05,1.06,1.05,1.06,37260.0,1.05,1.06,1.05,1.06,37260.0
2020-02-20 10:55:00,1.06,1.07,1.06,1.07,129036.0,1.06,1.07,1.06,1.07,129036.0
2020-02-20 11:00:00,1.07,1.07,1.07,1.07,53648.0,1.07,1.07,1.07,1.07,53648.0
2020-02-20 11:05:00,1.07,1.07,1.07,1.07,69644.0,1.07,1.07,1.07,1.07,69644.0
2020-02-20 11:10:00,1.07,1.07,1.05,1.05,76916.0,1.07,1.07,1.05,1.05,76916.0
2020-02-20 11:15:00,1.05,1.06,1.05,1.05,43656.0,1.05,1.06,1.05,1.05,43656.0
2020-02-20 11:20:00,1.05,1.06,1.05,1.05,49124.0,1.05,1.06,1.05,1.05,49124.0
2020-02-20 11:25:00,1.05,1.05,1.04,1.04,54056.0,1.05,1.05,1.04,1.04,54056.0
2020-02-20 11:30:00,1.04,1.05,1.03,1.04,101796.0,1.04,1.05,1.03,1.04,101796.0
2020-02-20 11:35:00,1.04,1.05,1.04,1.04,80264.0,1.04,1.05,1.04,1.04,80264.0
2020-02-20 11:40:00,1.04,1.04,1.03,1.04,120188.0,1.04,1.04,1.03,1.04,120188.0
2020-02-20 11:45:00,1.04,1.04,1.03,1.04,81976.0,1.04,1.04,1.03,1.04,81976.0
2020-02-20 11:50:00,1.04,1.05,1.04,1.05,114920.0,1.04,1.05,1.04,1.05,114920.0
2020-02-20 11:55:00,1.05,1.05,1.04,1.04,18636.0,1.05,1.05,1.04,1.04,18636.0
2020-02-20 12:00:00,1.04,1.04,1.03,1.03,49000.0,1.04,1.04,1.03,1.03,49000.0
2020-02-20 12:05:00,1.03,1.04,1.03,1.03,56716.0,1.03,1.04,1.03,1.03,56716.0
2020-02-20 12:10:00,1.03,1.04,1.03,1.04,59692.0,1.03,1.04,1.03,1.04,59692.0
2020-02-20 12:15:00,1.04,1.04,1.03,1.04,69740.0,1.04,1.04,1.03,1.04,69740.0
2020-02-20 12:20:00,1.04,1.04,1.04,1.04,12080.0,1.04,1.04,1.04,1.04,12080.0
2020-02-20 12:25:00,1.04,1.04,1.04,1.04,66512.0,1.04,1.04,1.04,1.04,66512.0
2020-02-20 12:30:00,1.04,1.05,1.04,1.05,49264.0,1.04,1.05,1.04,1.05,49264.0
2020-02-20 12:35:00,1.05,1.05,1.04,1.05,53096.0,1.05,1.05,1.04,1.05,53096.0
2020-02-20 12:40:00,1.05,1.05,1.05,1.05,31524.0,1.05,1.05,1.05,1.05,31524.0
2020-02-20 12:45:00,1.05,1.05,1.05,1.05,18504.0,1.05,1.05,1.05,1.05,18504.0
2020-02-20 12:50:00,1.05,1.05,1.05,1.05,22912.0,1.05,1.05,1.05,1.05,22912.0
2020-02-20 12:55:00,1.05,1.05,1.05,1.05,33752.0,1.05,1.05,1.05,1.05,33752.0
2020-02-20 13:00:00,1.05,1.05,1.05,1.05,57076.0,1.05,1.05,1.05,1.05,57076.0
2020-02-20 13:05:00,1.05,1.05,1.05,1.05,39200.0,1.05,1.05,1.05,1.05,39200.0
2020-02-20 13:10:00,1.05,1.05,1.05,1.05,37140.0,1.05,1.05,1.05,1.05,37140.0
2020-02-20 13:15:00,1.05,1.05,1.05,1.05,60000.0,1.05,1.05,1.05,1.05,60000.0
2020-02-20 13:20:00,1.05,1.05,1.05,1.05,69324.0,1.05,1.05,1.05,1.05,69324.0
2020-02-20 13:25:00,1.05,1.05,1.04,1.04,62908.0,1.05,1.05,1.04,1.04,62908.0
2020-02-20 13:30:00,1.04,1.04,1.04,1.04,30608.0,1.04,1.04,1.04,1.04,30608.0
2020-02-20 13:35:00,1.04,1.05,1.04,1.04,79072.0,1.04,1.05,1.04,1.04,79072.0
2020-02-20 13:40:00,1.04,1.05,1.04,1.04,34132.0,1.04,1.05,1.04,1.04,34132.0
2020-02-20 13:45:00,1.04,1.05,1.04,1.05,27612.0,1.04,1.05,1.04,1.05,27612.0
2020-02-20 13:50:00,1.05,1.05,1.05,1.05,28400.0,1.05,1.05,1.05,1.05,28400.0
2020-02-20 13:55:00,1.05,1.05,1.05,1.05,12528.0,1.05,1.05,1.05,1.05,12528.0
2020-02-20 14:00:00,1.05,1.05,1.04,1.05,98136.0,1.05,1.05,1.04,1.05,98136.0
2020-02-20 14:05:00,1.04,1.05,1.04,1.05,33952.0,1.04,1.05,1.04,1.05,33952.0
2020-02-20 14:10:00,1.05,1.05,1.05,1.05,24404.0,1.05,1.05,1.05,1.05,24404.0
2020-02-20 14:15:00,1.05,1.05,1.05,1.05,44432.0,1.05,1.05,1.05,1.05,44432.0
2020-02-20 14:20:00,1.05,1.05,1.05,1.05,10792.0,1.05,1.05,1.05,1.05,10792.0
2020-02-20 14:25:00,1.05,1.05,1.04,1.04,19740.0,1.05,1.05,1.04,1.04,19740.0
2020-02-20 14:30:00,1.05,1.05,1.04,1.05,31172.0,1.05,1.05,1.04,1.05,31172.0
2020-02-20 14:35:00,1.05,1.05,1.05,1.05,7896.0,1.05,1.05,1.05,1.05,7896.0
2020-02-20 14:40:00,1.05,1.05,1.05,1.05,12400.0,1.05,1.05,1.05,1.05,12400.0
2020-02-20 14:45:00,1.05,1.05,1.05,1.05,13908.0,1.05,1.05,1.05,1.05,13908.0
2020-02-20 14:50:00,1.05,1.05,1.04,1.05,92472.0,1.05,1.05,1.04,1.05,92472.0
2020-02-20 14:55:00,1.04,1.05,1.04,1.04,64928.0,1.04,1.05,1.04,1.04,64928.0
2020-02-20 15:00:00,1.04,1.04,1.04,1.04,32676.0,1.04,1.04,1.04,1.04,32676.0
2020-02-20 15:05:00,1.04,1.04,1.04,1.04,119320.0,1.04,1.04,1.04,1.04,119320.0
2020-02-20 15:10:00,1.04,1.04,1.04,1.04,31068.0,1.04,1.04,1.04,1.04,31068.0
2020-02-20 15:15:00,1.04,1.04,1.04,1.04,27444.0,1.04,1.04,1.04,1.04,27444.0
2020-02-20 15:20:00,1.04,1.04,1.04,1.04,133720.0,1.04,1.04,1.04,1.04,133720.0
2020-02-20 15:25:00,1.04,1.04,1.03,1.03,264408.0,1.04,1.04,1.03,1.03,264408.0
2020-02-20 15:30:00,1.03,1.04,1.03,1.04,115060.0,1.03,1.04,1.03,1.04,115060.0
2020-02-20 15:35:00,1.04,1.04,1.04,1.04,45144.0,1.04,1.04,1.04,1.04,45144.0
2020-02-20 15:40:00,1.04,1.04,1.03,1.04,136552.0,1.04,1.04,1.03,1.04,136552.0
2020-02-20 15:45:00,1.04,1.04,1.03,1.03,75812.0,1.04,1.04,1.03,1.03,75812.0
2020-02-20 15:50:00,1.04,1.04,1.03,1.03,265864.0,1.04,1.04,1.03,1.03,265864.0
2020-02-20 15:55:00,1.04,1.04,1.03,1.03,141672.0,1.04,1.04,1.03,1.03,141672.0
2020-02-21 09:30:00,1.03,1.05,1.03,1.03,190012.0,1.03,1.05,1.03,1.03,190012.0
2020-02-21 09:35:00,1.03,1.03,1.02,1.03,81596.0,1.03,1.03,1.02,1.03,81596.0
2020-02-21 09:40:00,1.03,1.03,1.01,1.01,81016.0,1.03,1.03,1.01,1.01,81016.0
2020-02-21 09:45:00,1.01,1.01,1.0,1.0,111748.0,1.01,1.01,1.0,1.0,111748.0
2020-02-21 09:50:00,1.01,1.02,1.0,1.02,193336.0,1.01,1.02,1.0,1.02,193336.0
2020-02-21 09:55:00,1.02,1.02,1.01,1.01,92364.0,1.02,1.02,1.01,1.01,92364.0
2020-02-21 10:00:00,1.01,1.02,1.0,1.01,86808.0,1.01,1.02,1.0,1.01,86808.0
2020-02-21 10:05:00,1.0,1.01,1.0,1.01,147844.0,1.0,1.01,1.0,1.01,147844.0
2020-02-21 10:10:00,1.0,1.01,1.0,1.0,351972.0,1.0,1.01,1.0,1.0,351972.0
2020-02-21 10:15:00,1.0,1.01,1.0,1.01,54104.0,1.0,1.01,1.0,1.01,54104.0
2020-02-21 10:20:00,1.01,1.01,1.01,1.01,73664.0,1.01,1.01,1.01,1.01,73664.0
2020-02-21 10:25:00,1.01,1.02,1.01,1.02,128088.0,1.01,1.02,1.01,1.02,128088.0
2020-02-21 10:30:00,1.02,1.02,1.01,1.01,183440.0,1.02,1.02,1.01,1.01,183440.0
2020-02-21 10:35:00,1.01,1.02,1.01,1.02,62752.0,1.01,1.02,1.01,1.02,62752.0
2020-02-21 10:40:00,1.02,1.02,1.01,1.02,105900.0,1.02,1.02,1.01,1.02,105900.0
2020-02-21 10:45:00,1.02,1.02,1.01,1.02,29160.0,1.02,1.02,1.01,1.02,29160.0
2020-02-21 10:50:00,1.01,1.02,1.01,1.02,62088.0,1.01,1.02,1.01,1.02,62088.0
2020-02-21 10:55:00,1.02,1.02,1.01,1.02,33684.0,1.02,1.02,1.01,1.02,33684.0
2020-02-21 11:00:00,1.02,1.02,1.02,1.02,22200.0,1.02,1.02,1.02,1.02,22200.0
2020-02-21 11:05:00,1.02,1.03,1.02,1.03,49952.0,1.02,1.03,1.02,1.03,49952.0
2020-02-21 11:10:00,1.02,1.03,1.02,1.03,203284.0,1.02,1.03,1.02,1.03,203284.0
2020-02-21 11:15:00,1.03,1.03,1.02,1.02,14416.0,1.03,1.03,1.02,1.02,14416.0
2020-02-21 11:20:00,1.03,1.03,1.02,1.03,32616.0,1.03,1.03,1.02,1.03,32616.0
2020-02-21 11:25:00,1.03,1.03,1.02,1.03,9600.0,1.03,1.03,1.02,1.03,9600.0
2020-02-21 11:30:00,1.03,1.03,1.02,1.03,21180.0,1.03,1.03,1.02,1.03,21180.0
2020-02-21 11:35:00,1.03,1.03,1.03,1.03,11200.0,1.03,1.03,1.03,1.03,11200.0
2020-02-21 11:40:00,1.03,1.03,1.03,1.03,12400.0,1.03,1.03,1.03,1.03,12400.0
2020-02-21 11:45:00,1.03,1.03,1.02,1.02,44736.0,1.03,1.03,1.02,1.02,44736.0
2020-02-21 11:50:00,1.02,1.03,1.02,1.03,17172.0,1.02,1.03,1.02,1.03,17172.0
2020-02-21 11:55:00,1.03,1.03,1.02,1.03,51056.0,1.03,1.03,1.02,1.03,51056.0
2020-02-21 12:00:00,1.03,1.03,1.03,1.03,21684.0,1.03,1.03,1.03,1.03,21684.0
2020-02-21 12:05:00,1.03,1.03,1.03,1.03,58040.0,1.03,1.03,1.03,1.03,58040.0
2020-02-21 12:10:00,1.03,1.03,1.03,1.03,28288.0,1.03,1.03,1.03,1.03,28288.0
2020-02-21 12:15:00,1.03,1.03,1.03,1.03,49000.0,1.03,1.03,1.03,1.03,49000.0
2020-02-21 12:20:00,1.03,1.03,1.02,1.02,106436.0,1.03,1.03,1.02,1.02,106436.0
2020-02-21 12:25:00,1.02,1.03,1.02,1.03,12860.0,1.02,1.03,1.02,1.03,12860.0
2020-02-21 12:30:00,1.03,1.03,1.02,1.02,44248.0,1.03,1.03,1.02,1.02,44248.0
2020-02-21 12:35:00,1.02,1.02,1.02,1.02,6800.0,1.02,1.02,1.02,1.02,6800.0
2020-02-21 12:40:00,1.02,1.03,1.02,1.03,18400.0,1.02,1.03,1.02,1.03,18400.0
2020-02-21 12:45:00,1.02,1.03,1.02,1.02,39168.0,1.02,1.03,1.02,1.02,39168.0
2020-02-21 12:50:00,1.02,1.02,1.02,1.02,12148.0,1.02,1.02,1.02,1.02,12148.0
2020-02-21 12:55:00,1.02,1.02,1.02,1.02,5796.0,1.02,1.02,1.02,1.02,5796.0
2020-02-21 13:00:00,1.02,1.02,1.02,1.02,23084.0,1.02,1.02,1.02,1.02,23084.0
2020-02-21 13:05:00,1.02,1.02,1.02,1.02,82344.0,1.02,1.02,1.02,1.02,82344.0
2020-02-21 13:10:00,1.02,1.02,1.02,1.02,54828.0,1.02,1.02,1.02,1.02,54828.0
2020-02-21 13:15:00,1.02,1.03,1.02,1.03,124444.0,1.02,1.03,1.02,1.03,124444.0
2020-02-21 13:20:00,1.03,1.03,1.03,1.03,56272.0,1.03,1.03,1.03,1.03,56272.0
2020-02-21 13:25:00,1.03,1.03,1.02,1.02,146556.0,1.03,1.03,1.02,1.02,146556.0
2020-02-21 13:30:00,1.01,1.02,1.01,1.01,49968.0,1.01,1.02,1.01,1.01,49968.0
2020-02-21 13:35:00,1.01,1.02,1.01,1.01,59328.0,1.01,1.02,1.01,1.01,59328.0
2020-02-21 13:40:00,1.01,1.01,1.01,1.01,18608.0,1.01,1.01,1.01,1.01,18608.0
2020-02-21 13:45:00,1.01,1.01,1.01,1.01,174608.0,1.01,1.01,1.01,1.01,174608.0
2020-02-21 13:50:00,1.01,1.01,1.01,1.01,62964.0,1.01,1.01,1.01,1.01,62964.0
2020-02-21 13:55:00,1.01,1.01,1.01,1.01,62576.0,1.01,1.01,1.01,1.01,62576.0
2020-02-21 14:00:00,1.01,1.01,1.01,1.01,77504.0,1.01,1.01,1.01,1.01,77504.0
2020-02-21 14:05:00,1.01,1.01,1.01,1.01,20000.0,1.01,1.01,1.01,1.01,20000.0
2020-02-21 14:10:00,1.01,1.01,1.01,1.01,119216.0,1.01,1.01,1.01,1.01,119216.0
2020-02-21 14:15:00,1.01,1.01,1.01,1.01,23092.0,1.01,1.01,1.01,1.01,23092.0
2020-02-21 14:20:00,1.01,1.02,1.01,1.02,25276.0,1.01,1.02,1.01,1.02,25276.0
2020-02-21 14:25:00,1.02,1.02,1.01,1.02,8176.0,1.02,1.02,1.01,1.02,8176.0
2020-02-21 14:30:00,1.02,1.02,1.01,1.02,38476.0,1.02,1.02,1.01,1.02,38476.0
2020-02-21 14:35:00,1.02,1.02,1.01,1.01,40012.0,1.02,1.02,1.01,1.01,40012.0
2020-02-21 14:40:00,1.01,1.01,1.01,1.01,28340.0,1.01,1.01,1.01,1.01,28340.0
2020-02-21 14:45:00,1.01,1.01,1.01,1.01,10144.0,1.01,1.01,1.01,1.01,10144.0
2020-02-21 14:50:00,1.01,1.01,1.01,1.01,34000.0,1.01,1.01,1.01,1.01,34000.0
2020-02-21 14:55:00,1.01,1.01,1.01,1.01,42140.0,1.01,1.01,1.01,1.01,42140.0
2020-02-21 15:00:00,1.01,1.01,1.01,1.01,28276.0,1.01,1.01,1.01,1.01,28276.0
2020-02-21 15:05:00,1.01,1.02,1.01,1.02,197132.0,1.01,1.02,1.01,1.02,197132.0
2020-02-21 15:10:00,1.02,1.02,1.02,1.02,21080.0,1.02,1.02,1.02,1.02,21080.0
2020-02-21 15:15:00,1.02,1.03,1.02,1.02,88412.0,1.02,1.03,1.02,1.02,88412.0
2020-02-21 15:20:00,1.02,1.02,1.02,1.02,60536.0,1.02,1.02,1.02,1.02,60536.0
2020-02-21 15:25:00,1.02,1.02,1.01,1.01,125268.0,1.02,1.02,1.01,1.01,125268.0
2020-02-21 15:30:00,1.01,1.01,1.01,1.01,76296.0,1.01,1.01,1.01,1.01,76296.0
2020-02-21 15:35:00,1.01,1.02,1.01,1.01,96728.0,1.01,1.02,1.01,1.01,96728.0
2020-02-21 15:40:00,1.01,1.01,1.01,1.01,97876.0,1.01,1.01,1.01,1.01,97876.0
2020-02-21 15:45:00,1.01,1.01,1.01,1.01,136836.0,1.01,1.01,1.01,1.01,136836.0
2020-02-21 15:50:00,1.01,1.01,1.01,1.01,129544.0,1.01,1.01,1.01,1.01,129544.0
2020-02-21 15:55:00,1.01,1.01,1.01,1.01,383704.0,1.01,1.01,1.01,1.01,383704.0
2020-02-24 09:30:00,0.98,0.98,0.93,0.96,806924.0,0.98,0.98,0.93,0.96,806924.0
2020-02-24 09:35:00,0.96,0.98,0.95,0.96,232132.0,0.96,0.98,0.95,0.96,232132.0
2020-02-24 09:40:00,0.97,0.97,0.95,0.96,396424.0,0.97,0.97,0.95,0.96,396424.0
2020-02-24 09:45:00,0.96,0.97,0.95,0.97,257140.0,0.96,0.97,0.95,0.97,257140.0
2020-02-24 09:50:00,0.97,0.97,0.96,0.97,145392.0,0.97,0.97,0.96,0.97,145392.0
2020-02-24 09:55:00,0.97,0.98,0.97,0.98,265276.0,0.97,0.98,0.97,0.98,265276.0
2020-02-24 10:00:00,0.98,0.98,0.97,0.98,186916.0,0.98,0.98,0.97,0.98,186916.0
2020-02-24 10:05:00,0.98,0.98,0.97,0.97,136772.0,0.98,0.98,0.97,0.97,136772.0
2020-02-24 10:10:00,0.97,0.98,0.97,0.98,119228.0,0.97,0.98,0.97,0.98,119228.0
2020-02-24 10:15:00,0.98,0.98,0.97,0.98,103184.0,0.98,0.98,0.97,0.98,103184.0
2020-02-24 10:20:00,0.97,0.98,0.96,0.96,229516.0,0.97,0.98,0.96,0.96,229516.0
2020-02-24 10:25:00,0.97,0.97,0.96,0.96,84156.0,0.97,0.97,0.96,0.96,84156.0
2020-02-24 10:30:00,0.96,0.97,0.96,0.96,50816.0,0.96,0.97,0.96,0.96,50816.0
2020-02-24 10:35:00,0.96,0.97,0.96,0.97,159168.0,0.96,0.97,0.96,0.97,159168.0
2020-02-24 10:40:00,0.97,0.98,0.97,0.98,77804.0,0.97,0.98,0.97,0.98,77804.0
2020-02-24 10:45:00,0.98,0.98,0.98,0.98,26760.0,0.98,0.98,0.98,0.98,26760.0
2020-02-24 10:50:00,0.98,0.98,0.98,0.98,162428.0,0.98,0.98,0.98,0.98,162428.0
2020-02-24 10:55:00,0.98,0.98,0.98,0.98,41760.0,0.98,0.98,0.98,0.98,41760.0
2020-02-24 11:00:00,0.98,0.98,0.97,0.97,304224.0,0.98,0.98,0.97,0.97,304224.0
2020-02-24 11:05:00,0.97,0.97,0.96,0.96,210664.0,0.97,0.97,0.96,0.96,210664.0
2020-02-24 11:10:00,0.96,0.97,0.96,0.96,130412.0,0.96,0.97,0.96,0.96,130412.0
2020-02-24 11:15:00,0.96,0.96,0.96,0.96,205576.0,0.96,0.96,0.96,0.96,205576.0
2020-02-24 11:20:00,0.96,0.97,0.96,0.97,136324.0,0.96,0.97,0.96,0.97,136324.0
2020-02-24 11:25:00,0.97,0.97,0.97,0.97,100864.0,0.97,0.97,0.97,0.97,100864.0
2020-02-24 11:30:00,0.97,0.97,0.96,0.96,138800.0,0.97,0.97,0.96,0.96,138800.0
2020-02-24 11:35:00,0.96,0.96,0.96,0.96,200420.0,0.96,0.96,0.96,0.96,200420.0
2020-02-24 11:40:00,0.96,0.96,0.95,0.95,1141824.0,0.96,0.96,0.95,0.95,1141824.0
2020-02-24 11:45:00,0.95,0.95,0.94,0.94,248188.0,0.95,0.95,0.94,0.94,248188.0
2020-02-24 11:50:00,0.94,0.95,0.94,0.94,260708.0,0.94,0.95,0.94,0.94,260708.0
2020-02-24 11:55:00,0.94,0.94,0.94,0.94,83820.0,0.94,0.94,0.94,0.94,83820.0
2020-02-24 12:00:00,0.94,0.95,0.94,0.95,145048.0,0.94,0.95,0.94,0.95,145048.0
2020-02-24 12:05:00,0.95,0.95,0.94,0.95,13300.0,0.95,0.95,0.94,0.95,13300.0
2020-02-24 12:10:00,0.95,0.95,0.94,0.94,128724.0,0.95,0.95,0.94,0.94,128724.0
2020-02-24 12:15:00,0.94,0.94,0.94,0.94,120968.0,0.94,0.94,0.94,0.94,120968.0
2020-02-24 12:20:00,0.94,0.94,0.94,0.94,185788.0,0.94,0.94,0.94,0.94,185788.0
2020-02-24 12:25:00,0.94,0.95,0.94,0.94,111676.0,0.94,0.95,0.94,0.94,111676.0
2020-02-24 12:30:00,0.94,0.94,0.94,0.94,71860.0,0.94,0.94,0.94,0.94,71860.0
2020-02-24 12:35:00,0.94,0.95,0.94,0.95,134024.0,0.94,0.95,0.94,0.95,134024.0
2020-02-24 12:40:00,0.95,0.95,0.94,0.95,99256.0,0.95,0.95,0.94,0.95,99256.0
2020-02-24 12:45:00,0.94,0.94,0.94,0.94,96292.0,0.94,0.94,0.94,0.94,96292.0
2020-02-24 12:50:00,0.94,0.94,0.93,0.94,287640.0,0.94,0.94,0.93,0.94,287640.0
2020-02-24 12:55:00,0.93,0.94,0.93,0.93,197160.0,0.93,0.94,0.93,0.93,197160.0
2020-02-24 13:00:00,0.93,0.94,0.93,0.93,225044.0,0.93,0.94,0.93,0.93,225044.0
2020-02-24 13:05:00,0.93,0.93,0.93,0.93,129812.0,0.93,0.93,0.93,0.93,129812.0
2020-02-24 13:10:00,0.93,0.93,0.93,0.93,52072.0,0.93,0.93,0.93,0.93,52072.0
2020-02-24 13:15:00,0.93,0.93,0.93,0.93,27572.0,0.93,0.93,0.93,0.93,27572.0
2020-02-24 13:20:00,0.93,0.93,0.93,0.93,368368.0,0.93,0.93,0.93,0.93,368368.0
2020-02-24 13:25:00,0.93,0.94,0.93,0.94,95992.0,0.93,0.94,0.93,0.94,95992.0
2020-02-24 13:30:00,0.94,0.94,0.93,0.93,56940.0,0.94,0.94,0.93,0.93,56940.0
2020-02-24 13:35:00,0.93,0.94,0.93,0.94,75572.0,0.93,0.94,0.93,0.94,75572.0
2020-02-24 13:40:00,0.93,0.94,0.93,0.93,64660.0,0.93,0.94,0.93,0.93,64660.0
2020-02-24 13:45:00,0.94,0.94,0.93,0.93,124604.0,0.94,0.94,0.93,0.93,124604.0
2020-02-24 13:50:00,0.93,0.94,0.93,0.93,58220.0,0.93,0.94,0.93,0.93,58220.0
2020-02-24 13:55:00,0.93,0.94,0.93,0.94,18720.0,0.93,0.94,0.93,0.94,18720.0
2020-02-24 14:00:00,0.93,0.94,0.93,0.94,151176.0,0.93,0.94,0.93,0.94,151176.0
2020-02-24 14:05:00,0.94,0.94,0.94,0.94,11000.0,0.94,0.94,0.94,0.94,11000.0
2020-02-24 14:10:00,0.94,0.94,0.94,0.94,7200.0,0.94,0.94,0.94,0.94,7200.0
2020-02-24 14:15:00,0.94,0.94,0.94,0.94,28040.0,0.94,0.94,0.94,0.94,28040.0
2020-02-24 14:20:00,0.94,0.94,0.93,0.94,163912.0,0.94,0.94,0.93,0.94,163912.0
2020-02-24 14:25:00,0.94,0.94,0.93,0.94,149036.0,0.94,0.94,0.93,0.94,149036.0
2020-02-24 14:30:00,0.94,0.94,0.94,0.94,33188.0,0.94,0.94,0.94,0.94,33188.0
2020-02-24 14:35:00,0.94,0.95,0.94,0.95,195128.0,0.94,0.95,0.94,0.95,195128.0
2020-02-24 14:40:00,0.95,0.95,0.94,0.95,257168.0,0.95,0.95,0.94,0.95,257168.0
2020-02-24 14:45:00,0.95,0.95,0.94,0.95,104288.0,0.95,0.95,0.94,0.95,104288.0
2020-02-24 14:50:00,0.95,0.95,0.94,0.95,156400.0,0.95,0.95,0.94,0.95,156400.0
2020-02-24 14:55:00,0.95,0.95,0.94,0.95,155220.0,0.95,0.95,0.94,0.95,155220.0
2020-02-24 15:00:00,0.95,0.95,0.94,0.95,95872.0,0.95,0.95,0.94,0.95,95872.0
2020-02-24 15:05:00,0.95,0.95,0.94,0.94,105240.0,0.95,0.95,0.94,0.94,105240.0
2020-02-24 15:10:00,0.94,0.95,0.93,0.94,189060.0,0.94,0.95,0.93,0.94,189060.0
2020-02-24 15:15:00,0.94,0.94,0.94,0.94,181536.0,0.94,0.94,0.94,0.94,181536.0
2020-02-24 15:20:00,0.94,0.94,0.94,0.94,124760.0,0.94,0.94,0.94,0.94,124760.0
2020-02-24 15:25:00,0.94,0.94,0.93,0.93,61252.0,0.94,0.94,0.93,0.93,61252.0
2020-02-24 15:30:00,0.93,0.94,0.93,0.93,195180.0,0.93,0.94,0.93,0.93,195180.0
2020-02-24 15:35:00,0.94,0.94,0.93,0.93,134324.0,0.94,0.94,0.93,0.93,134324.0
2020-02-24 15:40:00,0.93,0.93,0.93,0.93,86360.0,0.93,0.93,0.93,0.93,86360.0
2020-02-24 15:45:00,0.93,0.93,0.93,0.93,171608.0,0.93,0.93,0.93,0.93,171608.0
2020-02-24 15:50:00,0.93,0.93,0.93,0.93,429628.0,0.93,0.93,0.93,0.93,429628.0
2020-02-24 15:55:00,0.93,0.93,0.93,0.93,496100.0,0.93,0.93,0.93,0.93,496100.0
2020-02-25 09:30:00,0.94,0.95,0.92,0.93,717224.0,0.94,0.95,0.92,0.93,717224.0
2020-02-25 09:35:00,0.93,0.94,0.92,0.93,561316.0,0.93,0.94,0.92,0.93,561316.0
2020-02-25 09:40:00,0.93,0.93,0.92,0.93,179624.0,0.93,0.93,0.92,0.93,179624.0
2020-02-25 09:45:00,0.93,0.93,0.92,0.93,154748.0,0.93,0.93,0.92,0.93,154748.0
2020-02-25 09:50:00,0.93,0.93,0.92,0.93,130992.0,0.93,0.93,0.92,0.93,130992.0
2020-02-25 09:55:00,0.93,0.93,0.92,0.93,100400.0,0.93,0.93,0.92,0.93,100400.0
2020-02-25 10:00:00,0.93,0.93,0.92,0.93,296324.0,0.93,0.93,0.92,0.93,296324.0
2020-02-25 10:05:00,0.93,0.94,0.93,0.93,125204.0,0.93,0.94,0.93,0.93,125204.0
2020-02-25 10:10:00,0.93,0.93,0.92,0.93,334132.0,0.93,0.93,0.92,0.93,334132.0
2020-02-25 10:15:00,0.93,0.93,0.92,0.92,123420.0,0.93,0.93,0.92,0.92,123420.0
2020-02-25 10:20:00,0.92,0.92,0.92,0.92,46056.0,0.92,0.92,0.92,0.92,46056.0
2020-02-25 10:25:00,0.92,0.92,0.91,0.91,306180.0,0.92,0.92,0.91,0.91,306180.0
2020-02-25 10:30:00,0.91,0.92,0.91,0.91,143620.0,0.91,0.92,0.91,0.91,143620.0
2020-02-25 10:35:00,0.91,0.92,0.91,0.92,256728.0,0.91,0.92,0.91,0.92,256728.0
2020-02-25 10:40:00,0.92,0.92,0.92,0.92,174024.0,0.92,0.92,0.92,0.92,174024.0
2020-02-25 10:45:00,0.92,0.92,0.91,0.91,136608.0,0.92,0.92,0.91,0.91,136608.0
2020-02-25 10:50:00,0.91,0.91,0.9,0.91,185784.0,0.91,0.91,0.9,0.91,185784.0
2020-02-25 10:55:00,0.91,0.91,0.9,0.91,178428.0,0.91,0.91,0.9,0.91,178428.0
2020-02-25 11:00:00,0.91,0.92,0.91,0.91,365036.0,0.91,0.92,0.91,0.91,365036.0
2020-02-25 11:05:00,0.91,0.92,0.91,0.91,334528.0,0.91,0.92,0.91,0.91,334528.0
2020-02-25 11:10:00,0.91,0.92,0.91,0.92,130392.0,0.91,0.92,0.91,0.92,130392.0
2020-02-25 11:15:00,0.92,0.92,0.91,0.92,171736.0,0.92,0.92,0.91,0.92,171736.0
2020-02-25 11:20:00,0.92,0.92,0.91,0.91,171708.0,0.92,0.92,0.91,0.91,171708.0
2020-02-25 11:25:00,0.91,0.92,0.91,0.92,121276.0,0.91,0.92,0.91,0.92,121276.0
2020-02-25 11:30:00,0.92,0.92,0.91,0.92,91852.0,0.92,0.92,0.91,0.92,91852.0
2020-02-25 11:35:00,0.92,0.92,0.91,0.91,85584.0,0.92,0.92,0.91,0.91,85584.0
2020-02-25 11:40:00,0.91,0.92,0.91,0.92,102692.0,0.91,0.92,0.91,0.92,102692.0
2020-02-25 11:45:00,0.92,0.92,0.91,0.92,91780.0,0.92,0.92,0.91,0.92,91780.0
2020-02-25 11:50:00,0.92,0.93,0.92,0.92,173480.0,0.92,0.93,0.92,0.92,173480.0
2020-02-25 11:55:00,0.92,0.92,0.92,0.92,108564.0,0.92,0.92,0.92,0.92,108564.0
2020-02-25 12:00:00,0.92,0.92,0.91,0.91,152800.0,0.92,0.92,0.91,0.91,152800.0
2020-02-25 12:05:00,0.91,0.92,0.91,0.92,39808.0,0.91,0.92,0.91,0.92,39808.0
2020-02-25 12:10:00,0.92,0.92,0.92,0.92,46656.0,0.92,0.92,0.92,0.92,46656.0
2020-02-25 12:15:00,0.92,0.92,0.91,0.91,74660.0,0.92,0.92,0.91,0.91,74660.0
2020-02-25 12:20:00,0.91,0.92,0.91,0.91,56328.0,0.91,0.92,0.91,0.91,56328.0
2020-02-25 12:25:00,0.91,0.92,0.91,0.91,99192.0,0.91,0.92,0.91,0.91,99192.0
2020-02-25 12:30:00,0.91,0.92,0.91,0.92,67204.0,0.91,0.92,0.91,0.92,67204.0
2020-02-25 12:35:00,0.92,0.93,0.92,0.93,139392.0,0.92,0.93,0.92,0.93,139392.0
2020-02-25 12:40:00,0.93,0.93,0.92,0.92,130416.0,0.93,0.93,0.92,0.92,130416.0
2020-02-25 12:45:00,0.92,0.92,0.92,0.92,41072.0,0.92,0.92,0.92,0.92,41072.0
2020-02-25 12:50:00,0.92,0.92,0.92,0.92,27064.0,0.92,0.92,0.92,0.92,27064.0
2020-02-25 12:55:00,0.92,0.92,0.92,0.92,16200.0,0.92,0.92,0.92,0.92,16200.0
2020-02-25 13:00:00,0.92,0.93,0.92,0.92,124136.0,0.92,0.93,0.92,0.92,124136.0
2020-02-25 13:05:00,0.92,0.93,0.92,0.93,55056.0,0.92,0.93,0.92,0.93,55056.0
2020-02-25 13:10:00,0.93,0.93,0.92,0.92,76980.0,0.93,0.93,0.92,0.92,76980.0
2020-02-25 13:15:00,0.92,0.93,0.92,0.92,105360.0,0.92,0.93,0.92,0.92,105360.0
2020-02-25 13:20:00,0.93,0.93,0.92,0.92,138472.0,0.93,0.93,0.92,0.92,138472.0
2020-02-25 13:25:00,0.92,0.92,0.92,0.92,40980.0,0.92,0.92,0.92,0.92,40980.0
2020-02-25 13:30:00,0.92,0.92,0.91,0.92,67476.0,0.92,0.92,0.91,0.92,67476.0
2020-02-25 13:35:00,0.91,0.92,0.91,0.92,76772.0,0.91,0.92,0.91,0.92,76772.0
2020-02-25 13:40:00,0.92,0.92,0.92,0.92,50488.0,0.92,0.92,0.92,0.92,50488.0
2020-02-25 13:45:00,0.92,0.92,0.92,0.92,112372.0,0.92,0.92,0.92,0.92,112372.0
2020-02-25 13:50:00,0.92,0.92,0.91,0.92,118396.0,0.92,0.92,0.91,0.92,118396.0
2020-02-25 13:55:00,0.92,0.92,0.91,0.92,22528.0,0.92,0.92,0.91,0.92,22528.0
2020-02-25 14:00:00,0.92,0.92,0.91,0.91,363460.0,0.92,0.92,0.91,0.91,363460.0
2020-02-25 14:05:00,0.91,0.91,0.91,0.91,87876.0,0.91,0.91,0.91,0.91,87876.0
2020-02-25 14:10:00,0.91,0.91,0.9,0.91,128892.0,0.91,0.91,0.9,0.91,128892.0
2020-02-25 14:15:00,0.91,0.91,0.9,0.91,73964.0,0.91,0.91,0.9,0.91,73964.0
2020-02-25 14:20:00,0.91,0.91,0.9,0.91,142072.0,0.91,0.91,0.9,0.91,142072.0
2020-02-25 14:25:00,0.9,0.91,0.9,0.91,81960.0,0.9,0.91,0.9,0.91,81960.0
2020-02-25 14:30:00,0.9,0.91,0.9,0.91,305836.0,0.9,0.91,0.9,0.91,305836.0
2020-02-25 14:35:00,0.91,0.91,0.9,0.9,40360.0,0.91,0.91,0.9,0.9,40360.0
2020-02-25 14:40:00,0.9,0.91,0.9,0.9,480756.0,0.9,0.91,0.9,0.9,480756.0
2020-02-25 14:45:00,0.9,0.9,0.9,0.9,99664.0,0.9,0.9,0.9,0.9,99664.0
2020-02-25 14:50:00,0.9,0.9,0.89,0.9,102412.0,0.9,0.9,0.89,0.9,102412.0
2020-02-25 14:55:00,0.9,0.9,0.89,0.89,879064.0,0.9,0.9,0.89,0.89,879064.0
2020-02-25 15:00:00,0.89,0.91,0.89,0.91,379048.0,0.89,0.91,0.89,0.91,379048.0
2020-02-25 15:05:00,0.91,0.92,0.9,0.9,338796.0,0.91,0.92,0.9,0.9,338796.0
2020-02-25 15:10:00,0.9,0.9,0.89,0.9,202448.0,0.9,0.9,0.89,0.9,202448.0
2020-02-25 15:15:00,0.9,0.9,0.9,0.9,204016.0,0.9,0.9,0.9,0.9,204016.0
2020-02-25 15:20:00,0.9,0.9,0.89,0.9,126924.0,0.9,0.9,0.89,0.9,126924.0
2020-02-25 15:25:00,0.9,0.9,0.89,0.9,176164.0,0.9,0.9,0.89,0.9,176164.0
2020-02-25 15:30:00,0.9,0.9,0.89,0.9,108564.0,0.9,0.9,0.89,0.9,108564.0
2020-02-25 15:35:00,0.9,0.9,0.89,0.89,253232.0,0.9,0.9,0.89,0.89,253232.0
2020-02-25 15:40:00,0.9,0.9,0.89,0.9,399056.0,0.9,0.9,0.89,0.9,399056.0
2020-02-25 15:45:00,0.9,0.9,0.89,0.9,683500.0,0.9,0.9,0.89,0.9,683500.0
2020-02-25 15:50:00,0.9,0.9,0.89,0.9,686164.0,0.9,0.9,0.89,0.9,686164.0
2020-02-25 15:55:00,0.9,0.9,0.89,0.89,965308.0,0.9,0.9,0.89,0.89,965308.0
2020-02-26 09:30:00,0.9,0.9,0.88,0.89,334948.0,0.9,0.9,0.88,0.89,334948.0
2020-02-26 09:35:00,0.89,0.89,0.88,0.88,151392.0,0.89,0.89,0.88,0.88,151392.0
2020-02-26 09:40:00,0.88,0.9,0.88,0.9,175836.0,0.88,0.9,0.88,0.9,175836.0
2020-02-26 09:45:00,0.9,0.9,0.89,0.9,286212.0,0.9,0.9,0.89,0.9,286212.0
2020-02-26 09:50:00,0.9,0.91,0.89,0.9,112540.0,0.9,0.91,0.89,0.9,112540.0
2020-02-26 09:55:00,0.9,0.9,0.89,0.9,60200.0,0.9,0.9,0.89,0.9,60200.0
2020-02-26 10:00:00,0.9,0.9,0.89,0.89,161104.0,0.9,0.9,0.89,0.89,161104.0
2020-02-26 10:05:00,0.89,0.89,0.88,0.89,159276.0,0.89,0.89,0.88,0.89,159276.0
2020-02-26 10:10:00,0.89,0.89,0.88,0.89,193436.0,0.89,0.89,0.88,0.89,193436.0
2020-02-26 10:15:00,0.89,0.89,0.89,0.89,126608.0,0.89,0.89,0.89,0.89,126608.0
2020-02-26 10:20:00,0.89,0.89,0.88,0.88,99012.0,0.89,0.89,0.88,0.88,99012.0
2020-02-26 10:25:00,0.88,0.89,0.88,0.89,72660.0,0.88,0.89,0.88,0.89,72660.0
2020-02-26 10:30:00,0.89,0.89,0.88,0.88,257976.0,0.89,0.89,0.88,0.88,257976.0
2020-02-26 10:35:00,0.88,0.89,0.88,0.88,154976.0,0.88,0.89,0.88,0.88,154976.0
2020-02-26 10:40:00,0.88,0.89,0.88,0.89,168760.0,0.88,0.89,0.88,0.89,168760.0
2020-02-26 10:45:00,0.89,0.89,0.88,0.88,133780.0,0.89,0.89,0.88,0.88,133780.0
2020-02-26 10:50:00,0.88,0.89,0.88,0.89,30996.0,0.88,0.89,0.88,0.89,30996.0
2020-02-26 10:55:00,0.89,0.89,0.88,0.88,56440.0,0.89,0.89,0.88,0.88,56440.0
2020-02-26 11:00:00,0.88,0.88,0.88,0.88,105408.0,0.88,0.88,0.88,0.88,105408.0
2020-02-26 11:05:00,0.88,0.88,0.88,0.88,140924.0,0.88,0.88,0.88,0.88,140924.0
2020-02-26 11:10:00,0.88,0.88,0.87,0.88,99932.0,0.88,0.88,0.87,0.88,99932.0
2020-02-26 11:15:00,0.87,0.88,0.87,0.88,256548.0,0.87,0.88,0.87,0.88,256548.0
2020-02-26 11:20:00,0.88,0.88,0.87,0.87,109356.0,0.88,0.88,0.87,0.87,109356.0
2020-02-26 11:25:00,0.87,0.88,0.87,0.88,213580.0,0.87,0.88,0.87,0.88,213580.0
2020-02-26 11:30:00,0.88,0.88,0.87,0.88,93920.0,0.88,0.88,0.87,0.88,93920.0
2020-02-26 11:35:00,0.88,0.88,0.88,0.88,151844.0,0.88,0.88,0.88,0.88,151844.0
2020-02-26 11:40:00,0.88,0.89,0.88,0.89,722784.0,0.88,0.89,0.88,0.89,722784.0
2020-02-26 11:45:00,0.89,0.89,0.89,0.89,681492.0,0.89,0.89,0.89,0.89,681492.0
2020-02-26 11:50:00,0.89,0.9,0.89,0.89,2407804.0,0.89,0.9,0.89,0.89,2407804.0
2020-02-26 11:55:00,0.89,0.9,0.89,0.89,250200.0,0.89,0.9,0.89,0.89,250200.0
2020-02-26 12:00:00,0.89,0.9,0.88,0.88,558928.0,0.89,0.9,0.88,0.88,558928.0
2020-02-26 12:05:00,0.88,0.89,0.88,0.88,308952.0,0.88,0.89,0.88,0.88,308952.0
2020-02-26 12:10:00,0.88,0.88,0.88,0.88,135352.0,0.88,0.88,0.88,0.88,135352.0
2020-02-26 12:15:00,0.88,0.88,0.86,0.87,239476.0,0.88,0.88,0.86,0.87,239476.0
2020-02-26 12:20:00,0.87,0.87,0.86,0.87,190984.0,0.87,0.87,0.86,0.87,190984.0
2020-02-26 12:25:00,0.87,0.87,0.86,0.86,155316.0,0.87,0.87,0.86,0.86,155316.0
2020-02-26 12:30:00,0.86,0.87,0.86,0.87,99700.0,0.86,0.87,0.86,0.87,99700.0
2020-02-26 12:35:00,0.87,0.87,0.86,0.86,63092.0,0.87,0.87,0.86,0.86,63092.0
2020-02-26 12:40:00,0.86,0.86,0.86,0.86,64292.0,0.86,0.86,0.86,0.86,64292.0
2020-02-26 12:45:00,0.86,0.86,0.86,0.86,47088.0,0.86,0.86,0.86,0.86,47088.0
2020-02-26 12:50:00,0.86,0.86,0.86,0.86,159908.0,0.86,0.86,0.86,0.86,159908.0
2020-02-26 12:55:00,0.86,0.86,0.86,0.86,191448.0,0.86,0.86,0.86,0.86,191448.0
2020-02-26 13:00:00,0.86,0.86,0.86,0.86,13400.0,0.86,0.86,0.86,0.86,13400.0
2020-02-26 13:05:00,0.86,0.86,0.85,0.86,167448.0,0.86,0.86,0.85,0.86,167448.0
2020-02-26 13:10:00,0.86,0.86,0.85,0.85,174444.0,0.86,0.86,0.85,0.85,174444.0
2020-02-26 13:15:00,0.85,0.86,0.85,0.86,260148.0,0.85,0.86,0.85,0.86,260148.0
2020-02-26 13:20:00,0.86,0.86,0.86,0.86,47416.0,0.86,0.86,0.86,0.86,47416.0
2020-02-26 13:25:00,0.86,0.86,0.86,0.86,41980.0,0.86,0.86,0.86,0.86,41980.0
2020-02-26 13:30:00,0.86,0.86,0.86,0.86,90452.0,0.86,0.86,0.86,0.86,90452.0
2020-02-26 13:35:00,0.86,0.86,0.85,0.85,147680.0,0.86,0.86,0.85,0.85,147680.0
2020-02-26 13:40:00,0.85,0.86,0.85,0.85,330372.0,0.85,0.86,0.85,0.85,330372.0
2020-02-26 13:45:00,0.85,0.86,0.85,0.86,165004.0,0.85,0.86,0.85,0.86,165004.0
2020-02-26 13:50:00,0.86,0.86,0.86,0.86,138136.0,0.86,0.86,0.86,0.86,138136.0
2020-02-26 13:55:00,0.86,0.86,0.86,0.86,54232.0,0.86,0.86,0.86,0.86,54232.0
2020-02-26 14:00:00,0.86,0.86,0.86,0.86,158568.0,0.86,0.86,0.86,0.86,158568.0
2020-02-26 14:05:00,0.86,0.87,0.86,0.86,81492.0,0.86,0.87,0.86,0.86,81492.0
2020-02-26 14:10:00,0.86,0.87,0.86,0.87,163384.0,0.86,0.87,0.86,0.87,163384.0
2020-02-26 14:15:00,0.87,0.87,0.86,0.86,147068.0,0.87,0.87,0.86,0.86,147068.0
2020-02-26 14:20:00,0.87,0.87,0.86,0.87,130936.0,0.87,0.87,0.86,0.87,130936.0
2020-02-26 14:25:00,0.87,0.87,0.86,0.86,73600.0,0.87,0.87,0.86,0.86,73600.0
2020-02-26 14:30:00,0.86,0.87,0.86,0.86,68680.0,0.86,0.87,0.86,0.86,68680.0
2020-02-26 14:35:00,0.86,0.86,0.86,0.86,184852.0,0.86,0.86,0.86,0.86,184852.0
2020-02-26 14:40:00,0.86,0.87,0.86,0.86,83688.0,0.86,0.87,0.86,0.86,83688.0
2020-02-26 14:45:00,0.86,0.86,0.86,0.86,184920.0,0.86,0.86,0.86,0.86,184920.0
2020-02-26 14:50:00,0.86,0.86,0.85,0.86,228908.0,0.86,0.86,0.85,0.86,228908.0
2020-02-26 14:55:00,0.86,0.86,0.86,0.86,67808.0,0.86,0.86,0.86,0.86,67808.0
2020-02-26 15:00:00,0.86,0.86,0.85,0.85,75864.0,0.86,0.86,0.85,0.85,75864.0
2020-02-26 15:05:00,0.85,0.86,0.85,0.86,63408.0,0.85,0.86,0.85,0.86,63408.0
2020-02-26 15:10:00,0.86,0.86,0.85,0.86,184196.0,0.86,0.86,0.85,0.86,184196.0
2020-02-26 15:15:00,0.86,0.87,0.86,0.87,114636.0,0.86,0.87,0.86,0.87,114636.0
2020-02-26 15:20:00,0.87,0.87,0.86,0.86,133076.0,0.87,0.87,0.86,0.86,133076.0
2020-02-26 15:25:00,0.86,0.86,0.85,0.85,210432.0,0.86,0.86,0.85,0.85,210432.0
2020-02-26 15:30:00,0.85,0.85,0.85,0.85,250672.0,0.85,0.85,0.85,0.85,250672.0
2020-02-26 15:35:00,0.85,0.86,0.85,0.86,460284.0,0.85,0.86,0.85,0.86,460284.0
2020-02-26 15:40:00,0.86,0.86,0.85,0.85,111668.0,0.86,0.86,0.85,0.85,111668.0
2020-02-26 15:45:00,0.85,0.85,0.85,0.85,224808.0,0.85,0.85,0.85,0.85,224808.0
2020-02-26 15:50:00,0.85,0.85,0.84,0.84,545040.0,0.85,0.85,0.84,0.84,545040.0
2020-02-26 15:55:00,0.84,0.85,0.84,0.85,1358212.0,0.84,0.85,0.84,0.85,1358212.0
2020-02-27 09:30:00,0.81,0.81,0.8,0.8,71996.0,0.81,0.81,0.8,0.8,71996.0
2020-02-27 09:35:00,0.8,0.82,0.8,0.82,770444.0,0.8,0.82,0.8,0.82,770444.0
2020-02-27 09:40:00,0.82,0.82,0.81,0.82,250924.0,0.82,0.82,0.81,0.82,250924.0
2020-02-27 09:45:00,0.82,0.82,0.8,0.81,631580.0,0.82,0.82,0.8,0.81,631580.0
2020-02-27 09:50:00,0.81,0.81,0.8,0.8,521852.0,0.81,0.81,0.8,0.8,521852.0
2020-02-27 09:55:00,0.8,0.81,0.8,0.81,202356.0,0.8,0.81,0.8,0.81,202356.0
2020-02-27 10:00:00,0.81,0.81,0.8,0.81,128952.0,0.81,0.81,0.8,0.81,128952.0
2020-02-27 10:05:00,0.81,0.83,0.81,0.82,609452.0,0.81,0.83,0.81,0.82,609452.0
2020-02-27 10:10:00,0.82,0.84,0.82,0.83,364192.0,0.82,0.84,0.82,0.83,364192.0
2020-02-27 10:15:00,0.83,0.83,0.83,0.83,232232.0,0.83,0.83,0.83,0.83,232232.0
2020-02-27 10:20:00,0.83,0.84,0.82,0.83,260092.0,0.83,0.84,0.82,0.83,260092.0
2020-02-27 10:25:00,0.83,0.83,0.82,0.82,107528.0,0.83,0.83,0.82,0.82,107528.0
2020-02-27 10:30:00,0.82,0.82,0.81,0.82,277888.0,0.82,0.82,0.81,0.82,277888.0
2020-02-27 10:35:00,0.82,0.82,0.81,0.82,198900.0,0.82,0.82,0.81,0.82,198900.0
2020-02-27 10:40:00,0.82,0.82,0.82,0.82,59600.0,0.82,0.82,0.82,0.82,59600.0
2020-02-27 10:45:00,0.82,0.83,0.82,0.83,123676.0,0.82,0.83,0.82,0.83,123676.0
2020-02-27 10:50:00,0.83,0.83,0.83,0.83,89436.0,0.83,0.83,0.83,0.83,89436.0
2020-02-27 10:55:00,0.83,0.85,0.83,0.85,77696.0,0.83,0.85,0.83,0.85,77696.0
2020-02-27 11:00:00,0.85,0.86,0.85,0.86,157664.0,0.85,0.86,0.85,0.86,157664.0
2020-02-27 11:05:00,0.86,0.86,0.85,0.86,111400.0,0.86,0.86,0.85,0.86,111400.0
2020-02-27 11:10:00,0.86,0.86,0.85,0.86,196448.0,0.86,0.86,0.85,0.86,196448.0
2020-02-27 11:15:00,0.85,0.86,0.85,0.85,113244.0,0.85,0.86,0.85,0.85,113244.0
2020-02-27 11:20:00,0.85,0.85,0.84,0.84,103032.0,0.85,0.85,0.84,0.84,103032.0
2020-02-27 11:25:00,0.84,0.85,0.84,0.84,137076.0,0.84,0.85,0.84,0.84,137076.0
2020-02-27 11:30:00,0.84,0.85,0.84,0.85,136424.0,0.84,0.85,0.84,0.85,136424.0
2020-02-27 11:35:00,0.84,0.85,0.84,0.84,117300.0,0.84,0.85,0.84,0.84,117300.0
2020-02-27 11:40:00,0.84,0.85,0.84,0.84,148016.0,0.84,0.85,0.84,0.84,148016.0
2020-02-27 11:45:00,0.84,0.85,0.84,0.85,47476.0,0.84,0.85,0.84,0.85,47476.0
2020-02-27 11:50:00,0.85,0.85,0.84,0.85,90468.0,0.85,0.85,0.84,0.85,90468.0
2020-02-27 11:55:00,0.85,0.86,0.85,0.86,232804.0,0.85,0.86,0.85,0.86,232804.0
2020-02-27 12:00:00,0.86,0.86,0.86,0.86,92624.0,0.86,0.86,0.86,0.86,92624.0
2020-02-27 12:05:00,0.86,0.87,0.86,0.87,187124.0,0.86,0.87,0.86,0.87,187124.0
2020-02-27 12:10:00,0.87,0.88,0.87,0.88,90972.0,0.87,0.88,0.87,0.88,90972.0
2020-02-27 12:15:00,0.88,0.88,0.87,0.88,226740.0,0.88,0.88,0.87,0.88,226740.0
2020-02-27 12:20:00,0.88,0.88,0.87,0.87,124684.0,0.88,0.88,0.87,0.87,124684.0
2020-02-27 12:25:00,0.87,0.88,0.87,0.88,98920.0,0.87,0.88,0.87,0.88,98920.0
2020-02-27 12:30:00,0.88,0.89,0.87,0.89,263900.0,0.88,0.89,0.87,0.89,263900.0
2020-02-27 12:35:00,0.89,0.9,0.89,0.9,640716.0,0.89,0.9,0.89,0.9,640716.0
2020-02-27 12:40:00,0.9,0.9,0.89,0.89,168520.0,0.9,0.9,0.89,0.89,168520.0
2020-02-27 12:45:00,0.89,0.89,0.88,0.89,181712.0,0.89,0.89,0.88,0.89,181712.0
2020-02-27 12:50:00,0.89,0.9,0.89,0.89,171540.0,0.89,0.9,0.89,0.89,171540.0
2020-02-27 12:55:00,0.9,0.9,0.89,0.89,172152.0,0.9,0.9,0.89,0.89,172152.0
2020-02-27 13:00:00,0.9,0.9,0.89,0.9,130980.0,0.9,0.9,0.89,0.9,130980.0
2020-02-27 13:05:00,0.9,0.9,0.89,0.9,99256.0,0.9,0.9,0.89,0.9,99256.0
2020-02-27 13:10:00,0.9,0.91,0.9,0.9,86908.0,0.9,0.91,0.9,0.9,86908.0
2020-02-27 13:15:00,0.9,0.9,0.9,0.9,68800.0,0.9,0.9,0.9,0.9,68800.0
2020-02-27 13:20:00,0.9,0.9,0.89,0.89,84692.0,0.9,0.9,0.89,0.89,84692.0
2020-02-27 13:25:00,0.89,0.9,0.89,0.89,53992.0,0.89,0.9,0.89,0.89,53992.0
2020-02-27 13:30:00,0.89,0.9,0.89,0.89,74016.0,0.89,0.9,0.89,0.89,74016.0
2020-02-27 13:35:00,0.89,0.89,0.88,0.89,99260.0,0.89,0.89,0.88,0.89,99260.0
2020-02-27 13:40:00,0.89,0.89,0.87,0.88,299936.0,0.89,0.89,0.87,0.88,299936.0
2020-02-27 13:45:00,0.88,0.89,0.88,0.88,75580.0,0.88,0.89,0.88,0.88,75580.0
2020-02-27 13:50:00,0.88,0.89,0.88,0.89,94792.0,0.88,0.89,0.88,0.89,94792.0
2020-02-27 13:55:00,0.89,0.89,0.88,0.88,138616.0,0.89,0.89,0.88,0.88,138616.0
2020-02-27 14:00:00,0.88,0.88,0.87,0.87,152356.0,0.88,0.88,0.87,0.87,152356.0
2020-02-27 14:05:00,0.87,0.88,0.87,0.87,99892.0,0.87,0.88,0.87,0.87,99892.0
2020-02-27 14:10:00,0.87,0.88,0.87,0.88,130964.0,0.87,0.88,0.87,0.88,130964.0
2020-02-27 14:15:00,0.88,0.88,0.87,0.87,82424.0,0.88,0.88,0.87,0.87,82424.0
2020-02-27 14:20:00,0.87,0.88,0.87,0.88,46048.0,0.87,0.88,0.87,0.88,46048.0
2020-02-27 14:25:00,0.88,0.88,0.88,0.88,82044.0,0.88,0.88,0.88,0.88,82044.0
2020-02-27 14:30:00,0.88,0.88,0.87,0.88,64176.0,0.88,0.88,0.87,0.88,64176.0
2020-02-27 14:35:00,0.88,0.88,0.88,0.88,103632.0,0.88,0.88,0.88,0.88,103632.0
2020-02-27 14:40:00,0.88,0.89,0.88,0.88,43928.0,0.88,0.89,0.88,0.88,43928.0
2020-02-27 14:45:00,0.88,0.88,0.88,0.88,22772.0,0.88,0.88,0.88,0.88,22772.0
2020-02-27 14:50:00,0.88,0.88,0.88,0.88,101000.0,0.88,0.88,0.88,0.88,101000.0
2020-02-27 14:55:00,0.88,0.88,0.87,0.88,65684.0,0.88,0.88,0.87,0.88,65684.0
2020-02-27 15:00:00,0.88,0.88,0.87,0.88,76480.0,0.88,0.88,0.87,0.88,76480.0
2020-02-27 15:05:00,0.87,0.88,0.87,0.88,94936.0,0.87,0.88,0.87,0.88,94936.0
2020-02-27 15:10:00,0.89,0.89,0.88,0.88,165992.0,0.89,0.89,0.88,0.88,165992.0
2020-02-27 15:15:00,0.88,0.89,0.88,0.89,68192.0,0.88,0.89,0.88,0.89,68192.0
2020-02-27 15:20:00,0.89,0.89,0.89,0.89,73732.0,0.89,0.89,0.89,0.89,73732.0
2020-02-27 15:25:00,0.89,0.89,0.88,0.89,99052.0,0.89,0.89,0.88,0.89,99052.0
2020-02-27 15:30:00,0.88,0.89,0.88,0.88,92020.0,0.88,0.89,0.88,0.88,92020.0
2020-02-27 15:35:00,0.88,0.88,0.88,0.88,87356.0,0.88,0.88,0.88,0.88,87356.0
2020-02-27 15:40:00,0.88,0.88,0.88,0.88,142688.0,0.88,0.88,0.88,0.88,142688.0
2020-02-27 15:45:00,0.88,0.88,0.88,0.88,174652.0,0.88,0.88,0.88,0.88,174652.0
2020-02-27 15:50:00,0.88,0.88,0.87,0.87,604788.0,0.88,0.88,0.87,0.87,604788.0
2020-02-27 15:55:00,0.87,0.88,0.87,0.87,579292.0,0.87,0.88,0.87,0.87,579292.0
2020-02-28 09:30:00,0.84,0.85,0.84,0.84,3512.0,0.84,0.85,0.84,0.84,3512.0
2020-02-28 09:35:00,0.85,0.87,0.85,0.87,105156.0,0.85,0.87,0.85,0.87,105156.0
2020-02-28 09:40:00,0.87,0.89,0.86,0.89,462024.0,0.87,0.89,0.86,0.89,462024.0
2020-02-28 09:45:00,0.89,0.89,0.87,0.88,1076724.0,0.89,0.89,0.87,0.88,1076724.0
2020-02-28 09:50:00,0.88,0.91,0.88,0.9,261312.0,0.88,0.91,0.88,0.9,261312.0
2020-02-28 09:55:00,0.9,0.91,0.9,0.91,187748.0,0.9,0.91,0.9,0.91,187748.0
2020-02-28 10:00:00,0.91,0.92,0.9,0.9,373144.0,0.91,0.92,0.9,0.9,373144.0
2020-02-28 10:05:00,0.9,0.92,0.9,0.91,284684.0,0.9,0.92,0.9,0.91,284684.0
2020-02-28 10:10:00,0.91,0.91,0.88,0.9,538600.0,0.91,0.91,0.88,0.9,538600.0
2020-02-28 10:15:00,0.91,0.91,0.9,0.9,165032.0,0.91,0.91,0.9,0.9,165032.0
2020-02-28 10:20:00,0.9,0.91,0.89,0.9,164308.0,0.9,0.91,0.89,0.9,164308.0
2020-02-28 10:25:00,0.9,0.91,0.88,0.89,380012.0,0.9,0.91,0.88,0.89,380012.0
2020-02-28 10:30:00,0.89,0.89,0.88,0.89,143296.0,0.89,0.89,0.88,0.89,143296.0
2020-02-28 10:35:00,0.89,0.9,0.88,0.89,238048.0,0.89,0.9,0.88,0.89,238048.0
2020-02-28 10:40:00,0.9,0.9,0.89,0.9,220224.0,0.9,0.9,0.89,0.9,220224.0
2020-02-28 10:45:00,0.9,0.9,0.89,0.89,289652.0,0.9,0.9,0.89,0.89,289652.0
2020-02-28 10:50:00,0.89,0.92,0.89,0.92,262756.0,0.89,0.92,0.89,0.92,262756.0
2020-02-28 10:55:00,0.91,0.92,0.9,0.9,103444.0,0.91,0.92,0.9,0.9,103444.0
2020-02-28 11:00:00,0.91,0.92,0.91,0.91,212864.0,0.91,0.92,0.91,0.91,212864.0
2020-02-28 11:05:00,0.91,0.91,0.9,0.91,110476.0,0.91,0.91,0.9,0.91,110476.0
2020-02-28 11:10:00,0.91,0.91,0.9,0.91,74784.0,0.91,0.91,0.9,0.91,74784.0
2020-02-28 11:15:00,0.91,0.91,0.91,0.91,56632.0,0.91,0.91,0.91,0.91,56632.0
2020-02-28 11:20:00,0.91,0.92,0.91,0.92,130284.0,0.91,0.92,0.91,0.92,130284.0
2020-02-28 11:25:00,0.92,0.93,0.92,0.92,65928.0,0.92,0.93,0.92,0.92,65928.0
2020-02-28 11:30:00,0.92,0.93,0.92,0.92,55652.0,0.92,0.93,0.92,0.92,55652.0
2020-02-28 11:35:00,0.92,0.93,0.92,0.93,137736.0,0.92,0.93,0.92,0.93,137736.0
2020-02-28 11:40:00,0.93,0.93,0.93,0.93,70200.0,0.93,0.93,0.93,0.93,70200.0
2020-02-28 11:45:00,0.93,0.93,0.92,0.92,169768.0,0.93,0.93,0.92,0.92,169768.0
2020-02-28 11:50:00,0.92,0.93,0.91,0.92,155992.0,0.92,0.93,0.91,0.92,155992.0
2020-02-28 11:55:00,0.92,0.92,0.91,0.92,84412.0,0.92,0.92,0.91,0.92,84412.0
2020-02-28 12:00:00,0.92,0.92,0.91,0.91,48760.0,0.92,0.92,0.91,0.91,48760.0
2020-02-28 12:05:00,0.91,0.91,0.91,0.91,44168.0,0.91,0.91,0.91,0.91,44168.0
2020-02-28 12:10:00,0.91,0.91,0.89,0.89,322528.0,0.91,0.91,0.89,0.89,322528.0
2020-02-28 12:15:00,0.89,0.89,0.88,0.89,215856.0,0.89,0.89,0.88,0.89,215856.0
2020-02-28 12:20:00,0.89,0.9,0.89,0.89,105192.0,0.89,0.9,0.89,0.89,105192.0
2020-02-28 12:25:00,0.89,0.9,0.89,0.9,73184.0,0.89,0.9,0.89,0.9,73184.0
2020-02-28 12:30:00,0.9,0.9,0.9,0.9,246396.0,0.9,0.9,0.9,0.9,246396.0
2020-02-28 12:35:00,0.9,0.9,0.89,0.89,154020.0,0.9,0.9,0.89,0.89,154020.0
2020-02-28 12:40:00,0.89,0.9,0.89,0.89,96132.0,0.89,0.9,0.89,0.89,96132.0
2020-02-28 12:45:00,0.89,0.89,0.89,0.89,49260.0,0.89,0.89,0.89,0.89,49260.0
2020-02-28 12:50:00,0.89,0.9,0.89,0.89,135264.0,0.89,0.9,0.89,0.89,135264.0
2020-02-28 12:55:00,0.89,0.9,0.89,0.9,69872.0,0.89,0.9,0.89,0.9,69872.0
2020-02-28 13:00:00,0.9,0.9,0.89,0.89,43908.0,0.9,0.9,0.89,0.89,43908.0
2020-02-28 13:05:00,0.89,0.9,0.89,0.89,51144.0,0.89,0.9,0.89,0.89,51144.0
2020-02-28 13:10:00,0.89,0.89,0.88,0.88,103724.0,0.89,0.89,0.88,0.88,103724.0
2020-02-28 13:15:00,0.88,0.9,0.88,0.89,80820.0,0.88,0.9,0.88,0.89,80820.0
2020-02-28 13:20:00,0.89,0.9,0.89,0.89,52896.0,0.89,0.9,0.89,0.89,52896.0
2020-02-28 13:25:00,0.89,0.89,0.89,0.89,20272.0,0.89,0.89,0.89,0.89,20272.0
2020-02-28 13:30:00,0.89,0.89,0.88,0.88,114504.0,0.89,0.89,0.88,0.88,114504.0
2020-02-28 13:35:00,0.88,0.88,0.88,0.88,72464.0,0.88,0.88,0.88,0.88,72464.0
2020-02-28 13:40:00,0.88,0.88,0.88,0.88,79148.0,0.88,0.88,0.88,0.88,79148.0
2020-02-28 13:45:00,0.88,0.88,0.88,0.88,149916.0,0.88,0.88,0.88,0.88,149916.0
2020-02-28 13:50:00,0.88,0.88,0.88,0.88,87728.0,0.88,0.88,0.88,0.88,87728.0
2020-02-28 13:55:00,0.88,0.88,0.88,0.88,98480.0,0.88,0.88,0.88,0.88,98480.0
2020-02-28 14:00:00,0.88,0.88,0.87,0.88,222200.0,0.88,0.88,0.87,0.88,222200.0
2020-02-28 14:05:00,0.88,0.88,0.88,0.88,57576.0,0.88,0.88,0.88,0.88,57576.0
2020-02-28 14:10:00,0.88,0.88,0.88,0.88,123376.0,0.88,0.88,0.88,0.88,123376.0
2020-02-28 14:15:00,0.88,0.89,0.88,0.89,93992.0,0.88,0.89,0.88,0.89,93992.0
2020-02-28 14:20:00,0.88,0.89,0.88,0.88,88040.0,0.88,0.89,0.88,0.88,88040.0
2020-02-28 14:25:00,0.89,0.89,0.88,0.88,35712.0,0.89,0.89,0.88,0.88,35712.0
2020-02-28 14:30:00,0.89,0.89,0.88,0.89,128540.0,0.89,0.89,0.88,0.89,128540.0
2020-02-28 14:35:00,0.89,0.89,0.88,0.88,218428.0,0.89,0.89,0.88,0.88,218428.0
2020-02-28 14:40:00,0.88,0.89,0.88,0.89,333220.0,0.88,0.89,0.88,0.89,333220.0
2020-02-28 14:45:00,0.89,0.89,0.88,0.89,148076.0,0.89,0.89,0.88,0.89,148076.0
2020-02-28 14:50:00,0.89,0.89,0.89,0.89,49540.0,0.89,0.89,0.89,0.89,49540.0
2020-02-28 14:55:00,0.89,0.89,0.88,0.88,215420.0,0.89,0.89,0.88,0.88,215420.0
2020-02-28 15:00:00,0.88,0.88,0.87,0.88,113100.0,0.88,0.88,0.87,0.88,113100.0
2020-02-28 15:05:00,0.88,0.88,0.87,0.88,191080.0,0.88,0.88,0.87,0.88,191080.0
2020-02-28 15:10:00,0.88,0.88,0.88,0.88,149232.0,0.88,0.88,0.88,0.88,149232.0
2020-02-28 15:15:00,0.88,0.89,0.88,0.89,62492.0,0.88,0.89,0.88,0.89,62492.0
2020-02-28 15:20:00,0.88,0.89,0.88,0.88,135384.0,0.88,0.89,0.88,0.88,135384.0
2020-02-28 15:25:00,0.88,0.88,0.88,0.88,109548.0,0.88,0.88,0.88,0.88,109548.0
2020-02-28 15:30:00,0.88,0.89,0.88,0.88,263696.0,0.88,0.89,0.88,0.88,263696.0
2020-02-28 15:35:00,0.88,0.89,0.88,0.89,201852.0,0.88,0.89,0.88,0.89,201852.0
2020-02-28 15:40:00,0.89,0.89,0.89,0.89,244184.0,0.89,0.89,0.89,0.89,244184.0
2020-02-28 15:45:00,0.89,0.9,0.89,0.9,303004.0,0.89,0.9,0.89,0.9,303004.0
2020-02-28 15:50:00,0.9,0.9,0.9,0.9,566164.0,0.9,0.9,0.9,0.9,566164.0
2020-02-28 15:55:00,0.9,0.9,0.89,0.9,1650760.0,0.9,0.9,0.89,0.9,1650760.0
2020-03-02 09:30:00,0.9,0.91,0.87,0.87,295396.0,0.9,0.91,0.87,0.87,295396.0
2020-03-02 09:35:00,0.87,0.87,0.86,0.87,317332.0,0.87,0.87,0.86,0.87,317332.0
2020-03-02 09:40:00,0.87,0.88,0.87,0.87,257572.0,0.87,0.88,0.87,0.87,257572.0
2020-03-02 09:45:00,0.87,0.87,0.87,0.87,123856.0,0.87,0.87,0.87,0.87,123856.0
2020-03-02 09:50:00,0.87,0.87,0.86,0.86,91808.0,0.87,0.87,0.86,0.86,91808.0
2020-03-02 09:55:00,0.86,0.86,0.85,0.86,149716.0,0.86,0.86,0.85,0.86,149716.0
2020-03-02 10:00:00,0.86,0.88,0.86,0.87,342028.0,0.86,0.88,0.86,0.87,342028.0
2020-03-02 10:05:00,0.87,0.88,0.86,0.86,37112.0,0.87,0.88,0.86,0.86,37112.0
2020-03-02 10:10:00,0.86,0.87,0.86,0.87,102540.0,0.86,0.87,0.86,0.87,102540.0
2020-03-02 10:15:00,0.87,0.87,0.86,0.87,65544.0,0.87,0.87,0.86,0.87,65544.0
2020-03-02 10:20:00,0.87,0.87,0.86,0.87,71472.0,0.87,0.87,0.86,0.87,71472.0
2020-03-02 10:25:00,0.87,0.88,0.86,0.87,151392.0,0.87,0.88,0.86,0.87,151392.0
2020-03-02 10:30:00,0.87,0.87,0.86,0.87,117244.0,0.87,0.87,0.86,0.87,117244.0
2020-03-02 10:35:00,0.87,0.88,0.86,0.87,89360.0,0.87,0.88,0.86,0.87,89360.0
2020-03-02 10:40:00,0.88,0.89,0.87,0.89,249516.0,0.88,0.89,0.87,0.89,249516.0
2020-03-02 10:45:00,0.89,0.9,0.89,0.9,141496.0,0.89,0.9,0.89,0.9,141496.0
2020-03-02 10:50:00,0.9,0.91,0.9,0.91,236948.0,0.9,0.91,0.9,0.91,236948.0
2020-03-02 10:55:00,0.91,0.91,0.9,0.9,87628.0,0.91,0.91,0.9,0.9,87628.0
2020-03-02 11:00:00,0.9,0.91,0.9,0.91,285716.0,0.9,0.91,0.9,0.91,285716.0
2020-03-02 11:05:00,0.91,0.91,0.9,0.91,88328.0,0.91,0.91,0.9,0.91,88328.0
2020-03-02 11:10:00,0.91,0.91,0.9,0.91,90100.0,0.91,0.91,0.9,0.91,90100.0
2020-03-02 11:15:00,0.91,0.91,0.9,0.9,112800.0,0.91,0.91,0.9,0.9,112800.0
2020-03-02 11:20:00,0.9,0.91,0.9,0.9,358560.0,0.9,0.91,0.9,0.9,358560.0
2020-03-02 11:25:00,0.9,0.91,0.9,0.91,228656.0,0.9,0.91,0.9,0.91,228656.0
2020-03-02 11:30:00,0.91,0.91,0.9,0.91,108328.0,0.91,0.91,0.9,0.91,108328.0
2020-03-02 11:35:00,0.91,0.92,0.91,0.92,126336.0,0.91,0.92,0.91,0.92,126336.0
2020-03-02 11:40:00,0.92,0.93,0.92,0.92,296692.0,0.92,0.93,0.92,0.92,296692.0
2020-03-02 11:45:00,0.92,0.92,0.92,0.92,52168.0,0.92,0.92,0.92,0.92,52168.0
2020-03-02 11:50:00,0.92,0.93,0.92,0.93,54256.0,0.92,0.93,0.92,0.93,54256.0
2020-03-02 11:55:00,0.93,0.93,0.92,0.93,114472.0,0.93,0.93,0.92,0.93,114472.0
2020-03-02 12:00:00,0.93,0.94,0.92,0.93,580344.0,0.93,0.94,0.92,0.93,580344.0
2020-03-02 12:05:00,0.93,0.93,0.93,0.93,59320.0,0.93,0.93,0.93,0.93,59320.0
2020-03-02 12:10:00,0.93,0.93,0.92,0.93,173916.0,0.93,0.93,0.92,0.93,173916.0
2020-03-02 12:15:00,0.93,0.93,0.92,0.93,337428.0,0.93,0.93,0.92,0.93,337428.0
2020-03-02 12:20:00,0.93,0.93,0.92,0.92,38980.0,0.93,0.93,0.92,0.92,38980.0
2020-03-02 12:25:00,0.92,0.93,0.92,0.93,129508.0,0.92,0.93,0.92,0.93,129508.0
2020-03-02 12:30:00,0.93,0.94,0.93,0.93,76284.0,0.93,0.94,0.93,0.93,76284.0
2020-03-02 12:35:00,0.93,0.94,0.93,0.93,58428.0,0.93,0.94,0.93,0.93,58428.0
2020-03-02 12:40:00,0.93,0.94,0.93,0.93,230068.0,0.93,0.94,0.93,0.93,230068.0
2020-03-02 12:45:00,0.94,0.94,0.93,0.94,40608.0,0.94,0.94,0.93,0.94,40608.0
2020-03-02 12:50:00,0.94,0.94,0.93,0.93,22800.0,0.94,0.94,0.93,0.93,22800.0
2020-03-02 12:55:00,0.94,0.94,0.93,0.93,42668.0,0.94,0.94,0.93,0.93,42668.0
2020-03-02 13:00:00,0.93,0.93,0.92,0.93,69408.0,0.93,0.93,0.92,0.93,69408.0
2020-03-02 13:05:00,0.93,0.93,0.92,0.93,61028.0,0.93,0.93,0.92,0.93,61028.0
2020-03-02 13:10:00,0.93,0.93,0.93,0.93,85288.0,0.93,0.93,0.93,0.93,85288.0
2020-03-02 13:15:00,0.93,0.93,0.92,0.93,145408.0,0.93,0.93,0.92,0.93,145408.0
2020-03-02 13:20:00,0.92,0.93,0.92,0.92,505120.0,0.92,0.93,0.92,0.92,505120.0
2020-03-02 13:25:00,0.92,0.93,0.92,0.93,141844.0,0.92,0.93,0.92,0.93,141844.0
2020-03-02 13:30:00,0.92,0.93,0.91,0.92,293468.0,0.92,0.93,0.91,0.92,293468.0
2020-03-02 13:35:00,0.91,0.92,0.91,0.92,263960.0,0.91,0.92,0.91,0.92,263960.0
2020-03-02 13:40:00,0.92,0.93,0.92,0.93,39116.0,0.92,0.93,0.92,0.93,39116.0
2020-03-02 13:45:00,0.93,0.93,0.92,0.92,44396.0,0.93,0.93,0.92,0.92,44396.0
2020-03-02 13:50:00,0.93,0.93,0.91,0.92,60800.0,0.93,0.93,0.91,0.92,60800.0
2020-03-02 13:55:00,0.92,0.92,0.92,0.92,91716.0,0.92,0.92,0.92,0.92,91716.0
2020-03-02 14:00:00,0.92,0.93,0.92,0.92,54252.0,0.92,0.93,0.92,0.92,54252.0
2020-03-02 14:05:00,0.92,0.93,0.92,0.93,62940.0,0.92,0.93,0.92,0.93,62940.0
2020-03-02 14:10:00,0.92,0.93,0.92,0.93,98516.0,0.92,0.93,0.92,0.93,98516.0
2020-03-02 14:15:00,0.93,0.93,0.92,0.92,91836.0,0.93,0.93,0.92,0.92,91836.0
2020-03-02 14:20:00,0.92,0.93,0.92,0.93,387840.0,0.92,0.93,0.92,0.93,387840.0
2020-03-02 14:25:00,0.93,0.93,0.92,0.92,81360.0,0.93,0.93,0.92,0.92,81360.0
2020-03-02 14:30:00,0.93,0.93,0.92,0.93,71300.0,0.93,0.93,0.92,0.93,71300.0
2020-03-02 14:35:00,0.93,0.93,0.92,0.93,15200.0,0.93,0.93,0.92,0.93,15200.0
2020-03-02 14:40:00,0.93,0.93,0.92,0.92,122432.0,0.93,0.93,0.92,0.92,122432.0
2020-03-02 14:45:00,0.92,0.93,0.92,0.93,83372.0,0.92,0.93,0.92,0.93,83372.0
2020-03-02 14:50:00,0.93,0.93,0.92,0.93,48176.0,0.93,0.93,0.92,0.93,48176.0
2020-03-02 14:55:00,0.93,0.93,0.92,0.92,102588.0,0.93,0.93,0.92,0.92,102588.0
2020-03-02 15:00:00,0.92,0.92,0.92,0.92,52184.0,0.92,0.92,0.92,0.92,52184.0
2020-03-02 15:05:00,0.92,0.93,0.92,0.92,64784.0,0.92,0.93,0.92,0.92,64784.0
2020-03-02 15:10:00,0.92,0.93,0.92,0.93,111592.0,0.92,0.93,0.92,0.93,111592.0
2020-03-02 15:15:00,0.93,0.93,0.93,0.93,80820.0,0.93,0.93,0.93,0.93,80820.0
2020-03-02 15:20:00,0.93,0.93,0.93,0.93,61272.0,0.93,0.93,0.93,0.93,61272.0
2020-03-02 15:25:00,0.93,0.93,0.92,0.93,460248.0,0.93,0.93,0.92,0.93,460248.0
2020-03-02 15:30:00,0.93,0.93,0.92,0.93,20192.0,0.93,0.93,0.92,0.93,20192.0
2020-03-02 15:35:00,0.93,0.93,0.92,0.93,103928.0,0.93,0.93,0.92,0.93,103928.0
2020-03-02 15:40:00,0.93,0.94,0.93,0.94,132728.0,0.93,0.94,0.93,0.94,132728.0
2020-03-02 15:45:00,0.94,0.95,0.94,0.95,335404.0,0.94,0.95,0.94,0.95,335404.0
2020-03-02 15:50:00,0.95,0.96,0.95,0.96,231460.0,0.95,0.96,0.95,0.96,231460.0
2020-03-02 15:55:00,0.96,0.96,0.96,0.96,517748.0,0.96,0.96,0.96,0.96,517748.0
2020-03-03 09:30:00,0.97,0.97,0.95,0.95,275132.0,0.97,0.97,0.95,0.95,275132.0
2020-03-03 09:35:00,0.95,0.95,0.94,0.95,121104.0,0.95,0.95,0.94,0.95,121104.0
2020-03-03 09:40:00,0.95,0.95,0.94,0.94,69484.0,0.95,0.95,0.94,0.94,69484.0
2020-03-03 09:45:00,0.94,0.94,0.93,0.93,73540.0,0.94,0.94,0.93,0.93,73540.0
2020-03-03 09:50:00,0.93,0.93,0.9,0.9,318036.0,0.93,0.93,0.9,0.9,318036.0
2020-03-03 09:55:00,0.9,0.91,0.9,0.91,221692.0,0.9,0.91,0.9,0.91,221692.0
2020-03-03 10:00:00,0.91,0.96,0.91,0.95,251736.0,0.91,0.96,0.91,0.95,251736.0
2020-03-03 10:05:00,0.94,0.95,0.92,0.93,127664.0,0.94,0.95,0.92,0.93,127664.0
2020-03-03 10:10:00,0.93,0.93,0.91,0.91,66296.0,0.93,0.93,0.91,0.91,66296.0
2020-03-03 10:15:00,0.91,0.91,0.88,0.89,644760.0,0.91,0.91,0.88,0.89,644760.0
2020-03-03 10:20:00,0.89,0.91,0.89,0.91,146968.0,0.89,0.91,0.89,0.91,146968.0
2020-03-03 10:25:00,0.9,0.91,0.9,0.9,118648.0,0.9,0.91,0.9,0.9,118648.0
2020-03-03 10:30:00,0.9,0.91,0.9,0.9,285432.0,0.9,0.91,0.9,0.9,285432.0
2020-03-03 10:35:00,0.9,0.91,0.9,0.9,135944.0,0.9,0.91,0.9,0.9,135944.0
2020-03-03 10:40:00,0.9,0.92,0.9,0.91,102752.0,0.9,0.92,0.9,0.91,102752.0
2020-03-03 10:45:00,0.91,0.91,0.9,0.9,139972.0,0.91,0.91,0.9,0.9,139972.0
2020-03-03 10:50:00,0.91,0.91,0.89,0.91,378764.0,0.91,0.91,0.89,0.91,378764.0
2020-03-03 10:55:00,0.91,0.92,0.91,0.91,153808.0,0.91,0.92,0.91,0.91,153808.0
2020-03-03 11:00:00,0.91,0.92,0.91,0.91,172000.0,0.91,0.92,0.91,0.91,172000.0
2020-03-03 11:05:00,0.91,0.92,0.9,0.9,129152.0,0.91,0.92,0.9,0.9,129152.0
2020-03-03 11:10:00,0.9,0.91,0.89,0.89,182964.0,0.9,0.91,0.89,0.89,182964.0
2020-03-03 11:15:00,0.9,0.91,0.9,0.91,134124.0,0.9,0.91,0.9,0.91,134124.0
2020-03-03 11:20:00,0.91,0.91,0.9,0.91,113188.0,0.91,0.91,0.9,0.91,113188.0
2020-03-03 11:25:00,0.91,0.93,0.9,0.92,1122260.0,0.91,0.93,0.9,0.92,1122260.0
2020-03-03 11:30:00,0.92,0.92,0.91,0.91,223044.0,0.92,0.92,0.91,0.91,223044.0
2020-03-03 11:35:00,0.91,0.93,0.91,0.93,215124.0,0.91,0.93,0.91,0.93,215124.0
2020-03-03 11:40:00,0.93,0.94,0.92,0.92,138260.0,0.93,0.94,0.92,0.92,138260.0
2020-03-03 11:45:00,0.92,0.93,0.92,0.92,86044.0,0.92,0.93,0.92,0.92,86044.0
2020-03-03 11:50:00,0.92,0.94,0.92,0.93,151984.0,0.92,0.94,0.92,0.93,151984.0
2020-03-03 11:55:00,0.93,0.93,0.93,0.93,27556.0,0.93,0.93,0.93,0.93,27556.0
2020-03-03 12:00:00,0.93,0.93,0.93,0.93,53448.0,0.93,0.93,0.93,0.93,53448.0
2020-03-03 12:05:00,0.94,0.94,0.93,0.94,265244.0,0.94,0.94,0.93,0.94,265244.0
2020-03-03 12:10:00,0.94,0.94,0.93,0.93,130828.0,0.94,0.94,0.93,0.93,130828.0
2020-03-03 12:15:00,0.93,0.94,0.93,0.94,42876.0,0.93,0.94,0.93,0.94,42876.0
2020-03-03 12:20:00,0.94,0.94,0.93,0.93,156976.0,0.94,0.94,0.93,0.93,156976.0
2020-03-03 12:25:00,0.93,0.94,0.93,0.93,130832.0,0.93,0.94,0.93,0.93,130832.0
2020-03-03 12:30:00,0.93,0.93,0.92,0.92,67012.0,0.93,0.93,0.92,0.92,67012.0
2020-03-03 12:35:00,0.92,0.93,0.92,0.93,65040.0,0.92,0.93,0.92,0.93,65040.0
2020-03-03 12:40:00,0.93,0.93,0.93,0.93,38700.0,0.93,0.93,0.93,0.93,38700.0
2020-03-03 12:45:00,0.93,0.94,0.93,0.93,51944.0,0.93,0.94,0.93,0.93,51944.0
2020-03-03 12:50:00,0.93,0.93,0.92,0.92,117760.0,0.93,0.93,0.92,0.92,117760.0
2020-03-03 12:55:00,0.92,0.93,0.92,0.92,39824.0,0.92,0.93,0.92,0.92,39824.0
2020-03-03 13:00:00,0.92,0.92,0.91,0.92,158340.0,0.92,0.92,0.91,0.92,158340.0
2020-03-03 13:05:00,0.92,0.92,0.91,0.92,49828.0,0.92,0.92,0.91,0.92,49828.0
2020-03-03 13:10:00,0.92,0.92,0.91,0.92,28884.0,0.92,0.92,0.91,0.92,28884.0
2020-03-03 13:15:00,0.92,0.92,0.91,0.91,146952.0,0.92,0.92,0.91,0.91,146952.0
2020-03-03 13:20:00,0.91,0.92,0.91,0.92,484292.0,0.91,0.92,0.91,0.92,484292.0
2020-03-03 13:25:00,0.92,0.92,0.91,0.92,61800.0,0.92,0.92,0.91,0.92,61800.0
2020-03-03 13:30:00,0.92,0.93,0.92,0.93,132332.0,0.92,0.93,0.92,0.93,132332.0
2020-03-03 13:35:00,0.93,0.93,0.92,0.92,47080.0,0.93,0.93,0.92,0.92,47080.0
2020-03-03 13:40:00,0.93,0.93,0.92,0.92,52996.0,0.93,0.93,0.92,0.92,52996.0
2020-03-03 13:45:00,0.92,0.92,0.91,0.92,59240.0,0.92,0.92,0.91,0.92,59240.0
2020-03-03 13:50:00,0.92,0.92,0.92,0.92,169696.0,0.92,0.92,0.92,0.92,169696.0
2020-03-03 13:55:00,0.92,0.93,0.92,0.92,116436.0,0.92,0.93,0.92,0.92,116436.0
2020-03-03 14:00:00,0.92,0.92,0.91,0.92,162912.0,0.92,0.92,0.91,0.92,162912.0
2020-03-03 14:05:00,0.92,0.92,0.91,0.92,222832.0,0.92,0.92,0.91,0.92,222832.0
2020-03-03 14:10:00,0.92,0.93,0.91,0.93,411172.0,0.92,0.93,0.91,0.93,411172.0
2020-03-03 14:15:00,0.93,0.93,0.92,0.92,220528.0,0.93,0.93,0.92,0.92,220528.0
2020-03-03 14:20:00,0.92,0.93,0.92,0.92,117224.0,0.92,0.93,0.92,0.92,117224.0
2020-03-03 14:25:00,0.92,0.93,0.92,0.93,77756.0,0.92,0.93,0.92,0.93,77756.0
2020-03-03 14:30:00,0.93,0.94,0.93,0.93,76196.0,0.93,0.94,0.93,0.93,76196.0
2020-03-03 14:35:00,0.93,0.93,0.92,0.92,76932.0,0.93,0.93,0.92,0.92,76932.0
2020-03-03 14:40:00,0.92,0.93,0.92,0.93,79860.0,0.92,0.93,0.92,0.93,79860.0
2020-03-03 14:45:00,0.93,0.94,0.93,0.94,92864.0,0.93,0.94,0.93,0.94,92864.0
2020-03-03 14:50:00,0.94,0.95,0.94,0.95,301120.0,0.94,0.95,0.94,0.95,301120.0
2020-03-03 14:55:00,0.95,0.96,0.95,0.96,620160.0,0.95,0.96,0.95,0.96,620160.0
2020-03-03 15:00:00,0.96,0.96,0.96,0.96,66520.0,0.96,0.96,0.96,0.96,66520.0
2020-03-03 15:05:00,0.96,0.96,0.96,0.96,172128.0,0.96,0.96,0.96,0.96,172128.0
2020-03-03 15:10:00,0.96,0.97,0.96,0.97,133304.0,0.96,0.97,0.96,0.97,133304.0
2020-03-03 15:15:00,0.96,0.97,0.94,0.95,256208.0,0.96,0.97,0.94,0.95,256208.0
2020-03-03 15:20:00,0.95,0.95,0.93,0.93,175068.0,0.95,0.95,0.93,0.93,175068.0
2020-03-03 15:25:00,0.93,0.94,0.93,0.93,334076.0,0.93,0.94,0.93,0.93,334076.0
2020-03-03 15:30:00,0.93,0.93,0.92,0.92,243868.0,0.93,0.93,0.92,0.92,243868.0
2020-03-03 15:35:00,0.92,0.92,0.91,0.91,350708.0,0.92,0.92,0.91,0.91,350708.0
2020-03-03 15:40:00,0.91,0.92,0.9,0.92,301112.0,0.91,0.92,0.9,0.92,301112.0
2020-03-03 15:45:00,0.92,0.92,0.91,0.91,168352.0,0.92,0.92,0.91,0.91,168352.0
2020-03-03 15:50:00,0.91,0.91,0.9,0.9,383280.0,0.91,0.91,0.9,0.9,383280.0
2020-03-03 15:55:00,0.9,0.91,0.9,0.91,452440.0,0.9,0.91,0.9,0.91,452440.0
2020-03-04 09:30:00,0.93,0.94,0.9,0.92,235432.0,0.93,0.94,0.9,0.92,235432.0
2020-03-04 09:35:00,0.92,0.93,0.91,0.92,112364.0,0.92,0.93,0.91,0.92,112364.0
2020-03-04 09:40:00,0.93,0.93,0.93,0.93,130256.0,0.93,0.93,0.93,0.93,130256.0
2020-03-04 09:45:00,0.93,0.93,0.91,0.91,113160.0,0.93,0.93,0.91,0.91,113160.0
2020-03-04 09:50:00,0.91,0.91,0.89,0.9,128300.0,0.91,0.91,0.89,0.9,128300.0
2020-03-04 09:55:00,0.9,0.9,0.88,0.89,294468.0,0.9,0.9,0.88,0.89,294468.0
2020-03-04 10:00:00,0.88,0.89,0.88,0.88,218880.0,0.88,0.89,0.88,0.88,218880.0
2020-03-04 10:05:00,0.88,0.89,0.87,0.88,286856.0,0.88,0.89,0.87,0.88,286856.0
2020-03-04 10:10:00,0.88,0.89,0.88,0.89,106512.0,0.88,0.89,0.88,0.89,106512.0
2020-03-04 10:15:00,0.89,0.89,0.89,0.89,75816.0,0.89,0.89,0.89,0.89,75816.0
2020-03-04 10:20:00,0.89,0.89,0.88,0.89,165360.0,0.89,0.89,0.88,0.89,165360.0
2020-03-04 10:25:00,0.89,0.9,0.89,0.89,51408.0,0.89,0.9,0.89,0.89,51408.0
2020-03-04 10:30:00,0.9,0.9,0.89,0.9,366488.0,0.9,0.9,0.89,0.9,366488.0
2020-03-04 10:35:00,0.9,0.91,0.89,0.9,78584.0,0.9,0.91,0.89,0.9,78584.0
2020-03-04 10:40:00,0.9,0.9,0.89,0.9,119812.0,0.9,0.9,0.89,0.9,119812.0
2020-03-04 10:45:00,0.9,0.9,0.9,0.9,93140.0,0.9,0.9,0.9,0.9,93140.0
2020-03-04 10:50:00,0.9,0.9,0.89,0.89,33200.0,0.9,0.9,0.89,0.89,33200.0
2020-03-04 10:55:00,0.89,0.89,0.88,0.88,57516.0,0.89,0.89,0.88,0.88,57516.0
2020-03-04 11:00:00,0.88,0.89,0.88,0.88,83308.0,0.88,0.89,0.88,0.88,83308.0
2020-03-04 11:05:00,0.89,0.89,0.88,0.89,26672.0,0.89,0.89,0.88,0.89,26672.0
2020-03-04 11:10:00,0.89,0.89,0.88,0.88,9600.0,0.89,0.89,0.88,0.88,9600.0
2020-03-04 11:15:00,0.88,0.88,0.88,0.88,52900.0,0.88,0.88,0.88,0.88,52900.0
2020-03-04 11:20:00,0.88,0.89,0.88,0.89,95752.0,0.88,0.89,0.88,0.89,95752.0
2020-03-04 11:25:00,0.89,0.89,0.89,0.89,35100.0,0.89,0.89,0.89,0.89,35100.0
2020-03-04 11:30:00,0.89,0.9,0.89,0.89,47128.0,0.89,0.9,0.89,0.89,47128.0
2020-03-04 11:35:00,0.89,0.89,0.89,0.89,32420.0,0.89,0.89,0.89,0.89,32420.0
2020-03-04 11:40:00,0.89,0.9,0.89,0.89,171600.0,0.89,0.9,0.89,0.89,171600.0
2020-03-04 11:45:00,0.89,0.89,0.88,0.89,47236.0,0.89,0.89,0.88,0.89,47236.0
2020-03-04 11:50:00,0.89,0.89,0.88,0.89,44788.0,0.89,0.89,0.88,0.89,44788.0
2020-03-04 11:55:00,0.89,0.89,0.88,0.89,161540.0,0.89,0.89,0.88,0.89,161540.0
2020-03-04 12:00:00,0.89,0.89,0.89,0.89,474436.0,0.89,0.89,0.89,0.89,474436.0
2020-03-04 12:05:00,0.89,0.89,0.89,0.89,76252.0,0.89,0.89,0.89,0.89,76252.0
2020-03-04 12:10:00,0.89,0.89,0.89,0.89,408512.0,0.89,0.89,0.89,0.89,408512.0
2020-03-04 12:15:00,0.89,0.89,0.88,0.89,124476.0,0.89,0.89,0.88,0.89,124476.0
2020-03-04 12:20:00,0.89,0.89,0.88,0.88,74828.0,0.89,0.89,0.88,0.88,74828.0
2020-03-04 12:25:00,0.88,0.89,0.88,0.89,128840.0,0.88,0.89,0.88,0.89,128840.0
2020-03-04 12:30:00,0.89,0.9,0.89,0.89,41580.0,0.89,0.9,0.89,0.89,41580.0
2020-03-04 12:35:00,0.9,0.91,0.89,0.9,206084.0,0.9,0.91,0.89,0.9,206084.0
2020-03-04 12:40:00,0.9,0.9,0.89,0.89,74048.0,0.9,0.9,0.89,0.89,74048.0
2020-03-04 12:45:00,0.89,0.9,0.89,0.9,40484.0,0.89,0.9,0.89,0.9,40484.0
2020-03-04 12:50:00,0.9,0.9,0.9,0.9,57272.0,0.9,0.9,0.9,0.9,57272.0
2020-03-04 12:55:00,0.9,0.91,0.9,0.91,216920.0,0.9,0.91,0.9,0.91,216920.0
2020-03-04 13:00:00,0.91,0.91,0.9,0.9,436212.0,0.91,0.91,0.9,0.9,436212.0
2020-03-04 13:05:00,0.91,0.91,0.9,0.9,116400.0,0.91,0.91,0.9,0.9,116400.0
2020-03-04 13:10:00,0.9,0.9,0.9,0.9,27600.0,0.9,0.9,0.9,0.9,27600.0
2020-03-04 13:15:00,0.9,0.9,0.9,0.9,50716.0,0.9,0.9,0.9,0.9,50716.0
2020-03-04 13:20:00,0.9,0.91,0.9,0.91,156388.0,0.9,0.91,0.9,0.91,156388.0
2020-03-04 13:25:00,0.91,0.91,0.91,0.91,595484.0,0.91,0.91,0.91,0.91,595484.0
2020-03-04 13:30:00,0.91,0.91,0.91,0.91,98444.0,0.91,0.91,0.91,0.91,98444.0
2020-03-04 13:35:00,0.91,0.91,0.89,0.89,138748.0,0.91,0.91,0.89,0.89,138748.0
2020-03-04 13:40:00,0.89,0.9,0.89,0.9,188360.0,0.89,0.9,0.89,0.9,188360.0
2020-03-04 13:45:00,0.9,0.91,0.9,0.9,24744.0,0.9,0.91,0.9,0.9,24744.0
2020-03-04 13:50:00,0.9,0.91,0.9,0.91,97648.0,0.9,0.91,0.9,0.91,97648.0
2020-03-04 13:55:00,0.91,0.91,0.91,0.91,64888.0,0.91,0.91,0.91,0.91,64888.0
2020-03-04 14:00:00,0.91,0.92,0.91,0.92,539508.0,0.91,0.92,0.91,0.92,539508.0
2020-03-04 14:05:00,0.91,0.91,0.91,0.91,211768.0,0.91,0.91,0.91,0.91,211768.0
2020-03-04 14:10:00,0.91,0.91,0.91,0.91,130936.0,0.91,0.91,0.91,0.91,130936.0
2020-03-04 14:15:00,0.91,0.91,0.91,0.91,107356.0,0.91,0.91,0.91,0.91,107356.0
2020-03-04 14:20:00,0.91,0.91,0.91,0.91,43200.0,0.91,0.91,0.91,0.91,43200.0
2020-03-04 14:25:00,0.91,0.91,0.91,0.91,73144.0,0.91,0.91,0.91,0.91,73144.0
2020-03-04 14:30:00,0.91,0.92,0.91,0.92,63084.0,0.91,0.92,0.91,0.92,63084.0
2020-03-04 14:35:00,0.91,0.92,0.91,0.92,416800.0,0.91,0.92,0.91,0.92,416800.0
2020-03-04 14:40:00,0.92,0.92,0.91,0.91,93688.0,0.92,0.92,0.91,0.91,93688.0
2020-03-04 14:45:00,0.91,0.91,0.91,0.91,75484.0,0.91,0.91,0.91,0.91,75484.0
2020-03-04 14:50:00,0.91,0.92,0.91,0.92,250652.0,0.91,0.92,0.91,0.92,250652.0
2020-03-04 14:55:00,0.92,0.93,0.92,0.92,270564.0,0.92,0.93,0.92,0.92,270564.0
2020-03-04 15:00:00,0.92,0.93,0.92,0.93,753996.0,0.92,0.93,0.92,0.93,753996.0
2020-03-04 15:05:00,0.93,0.93,0.93,0.93,74000.0,0.93,0.93,0.93,0.93,74000.0
2020-03-04 15:10:00,0.93,0.93,0.93,0.93,210464.0,0.93,0.93,0.93,0.93,210464.0
2020-03-04 15:15:00,0.93,0.93,0.92,0.93,438560.0,0.93,0.93,0.92,0.93,438560.0
2020-03-04 15:20:00,0.93,0.93,0.92,0.93,565676.0,0.93,0.93,0.92,0.93,565676.0
2020-03-04 15:25:00,0.93,0.96,0.93,0.94,1112348.0,0.93,0.96,0.93,0.94,1112348.0
2020-03-04 15:30:00,0.94,0.94,0.93,0.94,726520.0,0.94,0.94,0.93,0.94,726520.0
2020-03-04 15:35:00,0.94,0.94,0.93,0.93,311656.0,0.94,0.94,0.93,0.93,311656.0
2020-03-04 15:40:00,0.93,0.94,0.93,0.93,509012.0,0.93,0.94,0.93,0.93,509012.0
2020-03-04 15:45:00,0.93,0.94,0.93,0.93,246504.0,0.93,0.94,0.93,0.93,246504.0
2020-03-04 15:50:00,0.93,0.95,0.93,0.95,579756.0,0.93,0.95,0.93,0.95,579756.0
2020-03-04 15:55:00,0.95,0.95,0.94,0.94,783748.0,0.95,0.95,0.94,0.94,783748.0
2020-03-05 09:30:00,0.93,0.95,0.93,0.94,195276.0,0.93,0.95,0.93,0.94,195276.0
2020-03-05 09:35:00,0.94,0.94,0.92,0.92,170016.0,0.94,0.94,0.92,0.92,170016.0
2020-03-05 09:40:00,0.92,0.93,0.92,0.92,306212.0,0.92,0.93,0.92,0.92,306212.0
2020-03-05 09:45:00,0.92,0.92,0.91,0.91,202456.0,0.92,0.92,0.91,0.91,202456.0
2020-03-05 09:50:00,0.91,0.91,0.9,0.91,418504.0,0.91,0.91,0.9,0.91,418504.0
2020-03-05 09:55:00,0.91,0.92,0.9,0.9,1009292.0,0.91,0.92,0.9,0.9,1009292.0
2020-03-05 10:00:00,0.91,0.93,0.91,0.93,223484.0,0.91,0.93,0.91,0.93,223484.0
2020-03-05 10:05:00,0.93,0.94,0.93,0.94,165332.0,0.93,0.94,0.93,0.94,165332.0
2020-03-05 10:10:00,0.94,0.95,0.94,0.95,897364.0,0.94,0.95,0.94,0.95,897364.0
2020-03-05 10:15:00,0.95,0.96,0.94,0.94,165048.0,0.95,0.96,0.94,0.94,165048.0
2020-03-05 10:20:00,0.94,0.96,0.94,0.94,159468.0,0.94,0.96,0.94,0.94,159468.0
2020-03-05 10:25:00,0.94,0.94,0.93,0.94,103776.0,0.94,0.94,0.93,0.94,103776.0
2020-03-05 10:30:00,0.94,0.94,0.93,0.94,84720.0,0.94,0.94,0.93,0.94,84720.0
2020-03-05 10:35:00,0.94,0.95,0.94,0.95,104016.0,0.94,0.95,0.94,0.95,104016.0
2020-03-05 10:40:00,0.95,0.96,0.95,0.96,166772.0,0.95,0.96,0.95,0.96,166772.0
2020-03-05 10:45:00,0.96,0.96,0.95,0.96,74108.0,0.96,0.96,0.95,0.96,74108.0
2020-03-05 10:50:00,0.96,0.97,0.95,0.96,310124.0,0.96,0.97,0.95,0.96,310124.0
2020-03-05 10:55:00,0.96,0.97,0.96,0.96,63880.0,0.96,0.97,0.96,0.96,63880.0
2020-03-05 11:00:00,0.96,0.98,0.96,0.98,191688.0,0.96,0.98,0.96,0.98,191688.0
2020-03-05 11:05:00,0.98,0.99,0.98,0.99,103116.0,0.98,0.99,0.98,0.99,103116.0
2020-03-05 11:10:00,0.99,1.0,0.99,0.99,85724.0,0.99,1.0,0.99,0.99,85724.0
2020-03-05 11:15:00,0.99,1.0,0.99,0.99,167480.0,0.99,1.0,0.99,0.99,167480.0
2020-03-05 11:20:00,0.99,0.99,0.96,0.96,448136.0,0.99,0.99,0.96,0.96,448136.0
2020-03-05 11:25:00,0.96,0.97,0.96,0.97,98076.0,0.96,0.97,0.96,0.97,98076.0
2020-03-05 11:30:00,0.97,0.99,0.97,0.98,222832.0,0.97,0.99,0.97,0.98,222832.0
2020-03-05 11:35:00,0.98,0.98,0.97,0.97,268168.0,0.98,0.98,0.97,0.97,268168.0
2020-03-05 11:40:00,0.97,0.97,0.96,0.97,309604.0,0.97,0.97,0.96,0.97,309604.0
2020-03-05 11:45:00,0.97,0.97,0.96,0.96,128544.0,0.97,0.97,0.96,0.96,128544.0
2020-03-05 11:50:00,0.96,0.96,0.96,0.96,79144.0,0.96,0.96,0.96,0.96,79144.0
2020-03-05 11:55:00,0.96,0.97,0.96,0.97,61908.0,0.96,0.97,0.96,0.97,61908.0
2020-03-05 12:00:00,0.97,0.98,0.97,0.97,27068.0,0.97,0.98,0.97,0.97,27068.0
2020-03-05 12:05:00,0.98,0.98,0.97,0.97,36524.0,0.98,0.98,0.97,0.97,36524.0
2020-03-05 12:10:00,0.97,0.98,0.97,0.98,47616.0,0.97,0.98,0.97,0.98,47616.0
2020-03-05 12:15:00,0.98,0.98,0.97,0.98,85676.0,0.98,0.98,0.97,0.98,85676.0
2020-03-05 12:20:00,0.97,0.98,0.96,0.96,93928.0,0.97,0.98,0.96,0.96,93928.0
2020-03-05 12:25:00,0.96,0.96,0.96,0.96,31956.0,0.96,0.96,0.96,0.96,31956.0
2020-03-05 12:30:00,0.96,0.97,0.96,0.96,44208.0,0.96,0.97,0.96,0.96,44208.0
2020-03-05 12:35:00,0.96,0.96,0.96,0.96,34228.0,0.96,0.96,0.96,0.96,34228.0
2020-03-05 12:40:00,0.96,0.96,0.95,0.95,93640.0,0.96,0.96,0.95,0.95,93640.0
2020-03-05 12:45:00,0.95,0.97,0.95,0.96,369244.0,0.95,0.97,0.95,0.96,369244.0
2020-03-05 12:50:00,0.96,0.96,0.96,0.96,87048.0,0.96,0.96,0.96,0.96,87048.0
2020-03-05 12:55:00,0.96,0.98,0.96,0.97,97292.0,0.96,0.98,0.96,0.97,97292.0
2020-03-05 13:00:00,0.97,0.98,0.97,0.97,42060.0,0.97,0.98,0.97,0.97,42060.0
2020-03-05 13:05:00,0.97,0.98,0.97,0.98,20152.0,0.97,0.98,0.97,0.98,20152.0
2020-03-05 13:10:00,0.98,0.98,0.98,0.98,24208.0,0.98,0.98,0.98,0.98,24208.0
2020-03-05 13:15:00,0.98,0.98,0.97,0.97,77428.0,0.98,0.98,0.97,0.97,77428.0
2020-03-05 13:20:00,0.97,0.98,0.97,0.97,104568.0,0.97,0.98,0.97,0.97,104568.0
2020-03-05 13:25:00,0.97,0.97,0.97,0.97,33400.0,0.97,0.97,0.97,0.97,33400.0
2020-03-05 13:30:00,0.97,0.98,0.97,0.98,507188.0,0.97,0.98,0.97,0.98,507188.0
2020-03-05 13:35:00,0.98,0.98,0.97,0.97,112772.0,0.98,0.98,0.97,0.97,112772.0
2020-03-05 13:40:00,0.97,0.97,0.96,0.96,92488.0,0.97,0.97,0.96,0.96,92488.0
2020-03-05 13:45:00,0.96,0.97,0.96,0.96,138288.0,0.96,0.97,0.96,0.96,138288.0
2020-03-05 13:50:00,0.97,0.97,0.96,0.96,64288.0,0.97,0.97,0.96,0.96,64288.0
2020-03-05 13:55:00,0.96,0.97,0.96,0.96,132396.0,0.96,0.97,0.96,0.96,132396.0
2020-03-05 14:00:00,0.96,0.97,0.95,0.95,159620.0,0.96,0.97,0.95,0.95,159620.0
2020-03-05 14:05:00,0.95,0.96,0.95,0.96,74664.0,0.95,0.96,0.95,0.96,74664.0
2020-03-05 14:10:00,0.96,0.96,0.95,0.96,52348.0,0.96,0.96,0.95,0.96,52348.0
2020-03-05 14:15:00,0.96,0.96,0.95,0.96,66876.0,0.96,0.96,0.95,0.96,66876.0
2020-03-05 14:20:00,0.96,0.96,0.95,0.95,30564.0,0.96,0.96,0.95,0.95,30564.0
2020-03-05 14:25:00,0.95,0.95,0.95,0.95,113868.0,0.95,0.95,0.95,0.95,113868.0
2020-03-05 14:30:00,0.95,0.96,0.95,0.95,28676.0,0.95,0.96,0.95,0.95,28676.0
2020-03-05 14:35:00,0.95,0.96,0.95,0.96,49108.0,0.95,0.96,0.95,0.96,49108.0
2020-03-05 14:40:00,0.96,0.96,0.96,0.96,37384.0,0.96,0.96,0.96,0.96,37384.0
2020-03-05 14:45:00,0.96,0.97,0.96,0.97,46848.0,0.96,0.97,0.96,0.97,46848.0
2020-03-05 14:50:00,0.97,0.97,0.96,0.97,235632.0,0.97,0.97,0.96,0.97,235632.0
2020-03-05 14:55:00,0.97,0.97,0.97,0.97,450380.0,0.97,0.97,0.97,0.97,450380.0
2020-03-05 15:00:00,0.97,0.97,0.97,0.97,59600.0,0.97,0.97,0.97,0.97,59600.0
2020-03-05 15:05:00,0.97,0.97,0.96,0.96,42872.0,0.97,0.97,0.96,0.96,42872.0
2020-03-05 15:10:00,0.96,0.97,0.96,0.96,96592.0,0.96,0.97,0.96,0.96,96592.0
2020-03-05 15:15:00,0.96,0.97,0.96,0.96,84380.0,0.96,0.97,0.96,0.96,84380.0
2020-03-05 15:20:00,0.96,0.97,0.96,0.96,307712.0,0.96,0.97,0.96,0.96,307712.0
2020-03-05 15:25:00,0.96,0.96,0.96,0.96,75856.0,0.96,0.96,0.96,0.96,75856.0
2020-03-05 15:30:00,0.96,0.97,0.96,0.97,163520.0,0.96,0.97,0.96,0.97,163520.0
2020-03-05 15:35:00,0.97,0.97,0.97,0.97,107620.0,0.97,0.97,0.97,0.97,107620.0
2020-03-05 15:40:00,0.97,0.97,0.97,0.97,142808.0,0.97,0.97,0.97,0.97,142808.0
2020-03-05 15:45:00,0.97,0.97,0.97,0.97,173864.0,0.97,0.97,0.97,0.97,173864.0
2020-03-05 15:50:00,0.97,0.98,0.97,0.98,339628.0,0.97,0.98,0.97,0.98,339628.0
2020-03-05 15:55:00,0.98,0.99,0.97,0.99,880664.0,0.98,0.99,0.97,0.99,880664.0
2020-03-06 09:30:00,0.96,0.96,0.94,0.94,2800.0,0.96,0.96,0.94,0.94,2800.0
2020-03-06 09:35:00,0.96,0.98,0.95,0.97,302220.0,0.96,0.98,0.95,0.97,302220.0
2020-03-06 09:40:00,0.97,0.98,0.96,0.98,75120.0,0.97,0.98,0.96,0.98,75120.0
2020-03-06 09:45:00,0.98,0.98,0.96,0.96,99768.0,0.98,0.98,0.96,0.96,99768.0
2020-03-06 09:50:00,0.96,0.96,0.94,0.95,161148.0,0.96,0.96,0.94,0.95,161148.0
2020-03-06 09:55:00,0.95,0.98,0.95,0.97,84368.0,0.95,0.98,0.95,0.97,84368.0
2020-03-06 10:00:00,0.97,0.98,0.97,0.97,79204.0,0.97,0.98,0.97,0.97,79204.0
2020-03-06 10:05:00,0.97,0.98,0.96,0.97,93168.0,0.97,0.98,0.96,0.97,93168.0
2020-03-06 10:10:00,0.98,0.98,0.97,0.97,44196.0,0.98,0.98,0.97,0.97,44196.0
2020-03-06 10:15:00,0.97,0.98,0.97,0.98,19200.0,0.97,0.98,0.97,0.98,19200.0
2020-03-06 10:20:00,0.98,0.99,0.98,0.98,67764.0,0.98,0.99,0.98,0.98,67764.0
2020-03-06 10:25:00,0.99,1.01,0.99,1.01,273140.0,0.99,1.01,0.99,1.01,273140.0
2020-03-06 10:30:00,1.01,1.01,1.0,1.0,161232.0,1.01,1.01,1.0,1.0,161232.0
2020-03-06 10:35:00,1.0,1.01,0.99,1.01,37188.0,1.0,1.01,0.99,1.01,37188.0
2020-03-06 10:40:00,1.0,1.01,1.0,1.01,47044.0,1.0,1.01,1.0,1.01,47044.0
2020-03-06 10:45:00,1.01,1.02,1.01,1.01,230832.0,1.01,1.02,1.01,1.01,230832.0
2020-03-06 10:50:00,1.01,1.01,1.01,1.01,99084.0,1.01,1.01,1.01,1.01,99084.0
2020-03-06 10:55:00,1.01,1.01,1.0,1.01,84588.0,1.01,1.01,1.0,1.01,84588.0
2020-03-06 11:00:00,1.01,1.01,0.99,1.0,121648.0,1.01,1.01,0.99,1.0,121648.0
2020-03-06 11:05:00,1.0,1.0,0.99,0.99,70724.0,1.0,1.0,0.99,0.99,70724.0
2020-03-06 11:10:00,0.99,1.0,0.98,0.98,47116.0,0.99,1.0,0.98,0.98,47116.0
2020-03-06 11:15:00,0.99,0.99,0.98,0.99,26988.0,0.99,0.99,0.98,0.99,26988.0
2020-03-06 11:20:00,0.99,0.99,0.98,0.98,99708.0,0.99,0.99,0.98,0.98,99708.0
2020-03-06 11:25:00,0.98,0.99,0.98,0.98,53400.0,0.98,0.99,0.98,0.98,53400.0
2020-03-06 11:30:00,0.98,0.99,0.98,0.99,44736.0,0.98,0.99,0.98,0.99,44736.0
2020-03-06 11:35:00,0.99,1.0,0.99,1.0,34308.0,0.99,1.0,0.99,1.0,34308.0
2020-03-06 11:40:00,1.0,1.0,0.99,0.99,36956.0,1.0,1.0,0.99,0.99,36956.0
2020-03-06 11:45:00,0.99,1.0,0.99,1.0,11032.0,0.99,1.0,0.99,1.0,11032.0
2020-03-06 11:50:00,1.0,1.0,0.99,0.99,86456.0,1.0,1.0,0.99,0.99,86456.0
2020-03-06 11:55:00,0.99,1.0,0.99,1.0,25772.0,0.99,1.0,0.99,1.0,25772.0
2020-03-06 12:00:00,1.0,1.0,0.99,0.99,43628.0,1.0,1.0,0.99,0.99,43628.0
2020-03-06 12:05:00,0.99,0.99,0.99,0.99,86352.0,0.99,0.99,0.99,0.99,86352.0
2020-03-06 12:10:00,0.99,0.99,0.98,0.98,64732.0,0.99,0.99,0.98,0.98,64732.0
2020-03-06 12:15:00,0.98,0.99,0.98,0.98,46824.0,0.98,0.99,0.98,0.98,46824.0
2020-03-06 12:20:00,0.98,0.99,0.98,0.99,43252.0,0.98,0.99,0.98,0.99,43252.0
2020-03-06 12:25:00,0.99,0.99,0.99,0.99,47080.0,0.99,0.99,0.99,0.99,47080.0
2020-03-06 12:30:00,0.99,1.0,0.99,1.0,51104.0,0.99,1.0,0.99,1.0,51104.0
2020-03-06 12:35:00,1.0,1.0,1.0,1.0,48924.0,1.0,1.0,1.0,1.0,48924.0
2020-03-06 12:40:00,1.0,1.0,1.0,1.0,19384.0,1.0,1.0,1.0,1.0,19384.0
2020-03-06 12:45:00,1.0,1.0,0.99,0.99,77960.0,1.0,1.0,0.99,0.99,77960.0
2020-03-06 12:50:00,0.99,0.99,0.99,0.99,10904.0,0.99,0.99,0.99,0.99,10904.0
2020-03-06 12:55:00,0.99,1.0,0.99,1.0,50688.0,0.99,1.0,0.99,1.0,50688.0
2020-03-06 13:00:00,1.0,1.0,0.99,0.99,32048.0,1.0,1.0,0.99,0.99,32048.0
2020-03-06 13:05:00,1.0,1.0,0.99,1.0,40812.0,1.0,1.0,0.99,1.0,40812.0
2020-03-06 13:10:00,1.0,1.0,0.99,0.99,45712.0,1.0,1.0,0.99,0.99,45712.0
2020-03-06 13:15:00,0.99,0.99,0.99,0.99,16468.0,0.99,0.99,0.99,0.99,16468.0
2020-03-06 13:20:00,0.99,0.99,0.99,0.99,76676.0,0.99,0.99,0.99,0.99,76676.0
2020-03-06 13:25:00,0.99,0.99,0.98,0.98,26880.0,0.99,0.99,0.98,0.98,26880.0
2020-03-06 13:30:00,0.98,0.99,0.98,0.99,22776.0,0.98,0.99,0.98,0.99,22776.0
2020-03-06 13:35:00,0.99,0.99,0.98,0.99,46008.0,0.99,0.99,0.98,0.99,46008.0
2020-03-06 13:40:00,0.99,0.99,0.98,0.99,33832.0,0.99,0.99,0.98,0.99,33832.0
2020-03-06 13:45:00,0.99,0.99,0.98,0.98,39508.0,0.99,0.99,0.98,0.98,39508.0
2020-03-06 13:50:00,0.98,0.98,0.98,0.98,22544.0,0.98,0.98,0.98,0.98,22544.0
2020-03-06 13:55:00,0.98,0.98,0.98,0.98,16592.0,0.98,0.98,0.98,0.98,16592.0
2020-03-06 14:00:00,0.98,0.98,0.98,0.98,41148.0,0.98,0.98,0.98,0.98,41148.0
2020-03-06 14:05:00,0.98,0.98,0.98,0.98,27944.0,0.98,0.98,0.98,0.98,27944.0
2020-03-06 14:10:00,0.98,0.98,0.98,0.98,47524.0,0.98,0.98,0.98,0.98,47524.0
2020-03-06 14:15:00,0.98,0.98,0.98,0.98,19440.0,0.98,0.98,0.98,0.98,19440.0
2020-03-06 14:20:00,0.98,0.98,0.98,0.98,41572.0,0.98,0.98,0.98,0.98,41572.0
2020-03-06 14:25:00,0.98,0.98,0.97,0.97,86476.0,0.98,0.98,0.97,0.97,86476.0
2020-03-06 14:30:00,0.97,0.97,0.96,0.96,238088.0,0.97,0.97,0.96,0.96,238088.0
2020-03-06 14:35:00,0.96,0.96,0.95,0.96,94528.0,0.96,0.96,0.95,0.96,94528.0
2020-03-06 14:40:00,0.96,0.96,0.96,0.96,221884.0,0.96,0.96,0.96,0.96,221884.0
2020-03-06 14:45:00,0.96,0.96,0.95,0.96,41520.0,0.96,0.96,0.95,0.96,41520.0
2020-03-06 14:50:00,0.96,0.97,0.96,0.97,26000.0,0.96,0.97,0.96,0.97,26000.0
2020-03-06 14:55:00,0.97,0.97,0.97,0.97,29868.0,0.97,0.97,0.97,0.97,29868.0
2020-03-06 15:00:00,0.97,0.97,0.97,0.97,94060.0,0.97,0.97,0.97,0.97,94060.0
2020-03-06 15:05:00,0.97,0.98,0.97,0.98,100048.0,0.97,0.98,0.97,0.98,100048.0
2020-03-06 15:10:00,0.98,0.98,0.97,0.98,183172.0,0.98,0.98,0.97,0.98,183172.0
2020-03-06 15:15:00,0.98,0.98,0.97,0.98,359332.0,0.98,0.98,0.97,0.98,359332.0
2020-03-06 15:20:00,0.98,0.98,0.98,0.98,82028.0,0.98,0.98,0.98,0.98,82028.0
2020-03-06 15:25:00,0.98,0.98,0.97,0.97,127616.0,0.98,0.98,0.97,0.97,127616.0
2020-03-06 15:30:00,0.97,0.98,0.97,0.98,173936.0,0.97,0.98,0.97,0.98,173936.0
2020-03-06 15:35:00,0.98,0.98,0.97,0.98,84940.0,0.98,0.98,0.97,0.98,84940.0
2020-03-06 15:40:00,0.98,0.98,0.97,0.97,165728.0,0.98,0.98,0.97,0.97,165728.0
2020-03-06 15:45:00,0.97,0.98,0.97,0.97,221476.0,0.97,0.98,0.97,0.97,221476.0
2020-03-06 15:50:00,0.97,0.97,0.97,0.97,549212.0,0.97,0.97,0.97,0.97,549212.0
2020-03-06 15:55:00,0.97,0.98,0.97,0.98,537836.0,0.97,0.98,0.97,0.98,537836.0
2020-03-09 09:30:00,0.9,0.9,0.89,0.89,8376.0,0.9,0.9,0.89,0.89,8376.0
2020-03-09 09:35:00,0.89,0.89,0.89,0.89,0.0,0.89,0.89,0.89,0.89,0.0
2020-03-09 09:40:00,0.89,0.89,0.89,0.89,0.0,0.89,0.89,0.89,0.89,0.0
2020-03-09 09:45:00,0.89,0.89,0.88,0.89,142124.0,0.89,0.89,0.88,0.89,142124.0
2020-03-09 09:50:00,0.89,0.9,0.89,0.9,213836.0,0.89,0.9,0.89,0.9,213836.0
2020-03-09 09:55:00,0.9,0.9,0.88,0.89,305948.0,0.9,0.9,0.88,0.89,305948.0
2020-03-09 10:00:00,0.89,0.9,0.88,0.89,165080.0,0.89,0.9,0.88,0.89,165080.0
2020-03-09 10:05:00,0.89,0.9,0.89,0.9,127100.0,0.89,0.9,0.89,0.9,127100.0
2020-03-09 10:10:00,0.9,0.91,0.9,0.91,203528.0,0.9,0.91,0.9,0.91,203528.0
2020-03-09 10:15:00,0.91,0.92,0.91,0.91,169992.0,0.91,0.92,0.91,0.91,169992.0
2020-03-09 10:20:00,0.91,0.91,0.9,0.9,263932.0,0.91,0.91,0.9,0.9,263932.0
2020-03-09 10:25:00,0.9,0.9,0.9,0.9,282940.0,0.9,0.9,0.9,0.9,282940.0
2020-03-09 10:30:00,0.9,0.91,0.9,0.91,129348.0,0.9,0.91,0.9,0.91,129348.0
2020-03-09 10:35:00,0.91,0.91,0.9,0.91,66796.0,0.91,0.91,0.9,0.91,66796.0
2020-03-09 10:40:00,0.91,0.91,0.91,0.91,88896.0,0.91,0.91,0.91,0.91,88896.0
2020-03-09 10:45:00,0.91,0.93,0.91,0.93,38984.0,0.91,0.93,0.91,0.93,38984.0
2020-03-09 10:50:00,0.93,0.93,0.92,0.92,19600.0,0.93,0.93,0.92,0.92,19600.0
2020-03-09 10:55:00,0.92,0.93,0.91,0.92,344432.0,0.92,0.93,0.91,0.92,344432.0
2020-03-09 11:00:00,0.92,0.92,0.92,0.92,19896.0,0.92,0.92,0.92,0.92,19896.0
2020-03-09 11:05:00,0.92,0.95,0.92,0.94,189492.0,0.92,0.95,0.92,0.94,189492.0
2020-03-09 11:10:00,0.94,0.95,0.94,0.95,85472.0,0.94,0.95,0.94,0.95,85472.0
2020-03-09 11:15:00,0.95,0.96,0.95,0.96,85488.0,0.95,0.96,0.95,0.96,85488.0
2020-03-09 11:20:00,0.96,0.96,0.95,0.95,93240.0,0.96,0.96,0.95,0.95,93240.0
2020-03-09 11:25:00,0.95,0.96,0.95,0.96,115032.0,0.95,0.96,0.95,0.96,115032.0
2020-03-09 11:30:00,0.96,0.97,0.96,0.97,44080.0,0.96,0.97,0.96,0.97,44080.0
2020-03-09 11:35:00,0.97,0.97,0.96,0.97,108916.0,0.97,0.97,0.96,0.97,108916.0
2020-03-09 11:40:00,0.97,0.99,0.97,0.99,340940.0,0.97,0.99,0.97,0.99,340940.0
2020-03-09 11:45:00,0.99,0.99,0.99,0.99,145352.0,0.99,0.99,0.99,0.99,145352.0
2020-03-09 11:50:00,0.99,0.99,0.99,0.99,147648.0,0.99,0.99,0.99,0.99,147648.0
2020-03-09 11:55:00,0.99,0.99,0.99,0.99,81976.0,0.99,0.99,0.99,0.99,81976.0
2020-03-09 12:00:00,0.99,0.99,0.98,0.99,93944.0,0.99,0.99,0.98,0.99,93944.0
2020-03-09 12:05:00,0.99,0.99,0.98,0.99,19784.0,0.99,0.99,0.98,0.99,19784.0
2020-03-09 12:10:00,0.99,0.99,0.98,0.98,37216.0,0.99,0.99,0.98,0.98,37216.0
2020-03-09 12:15:00,0.99,0.99,0.98,0.99,10804.0,0.99,0.99,0.98,0.99,10804.0
2020-03-09 12:20:00,0.99,0.99,0.98,0.98,16356.0,0.99,0.99,0.98,0.98,16356.0
2020-03-09 12:25:00,0.98,0.99,0.98,0.98,73064.0,0.98,0.99,0.98,0.98,73064.0
2020-03-09 12:30:00,0.98,0.98,0.97,0.98,59560.0,0.98,0.98,0.97,0.98,59560.0
2020-03-09 12:35:00,0.98,0.98,0.97,0.98,141020.0,0.98,0.98,0.97,0.98,141020.0
2020-03-09 12:40:00,0.98,0.98,0.97,0.98,36960.0,0.98,0.98,0.97,0.98,36960.0
2020-03-09 12:45:00,0.98,0.98,0.97,0.98,22100.0,0.98,0.98,0.97,0.98,22100.0
2020-03-09 12:50:00,0.97,0.98,0.97,0.98,101048.0,0.97,0.98,0.97,0.98,101048.0
2020-03-09 12:55:00,0.98,0.98,0.97,0.98,102452.0,0.98,0.98,0.97,0.98,102452.0
2020-03-09 13:00:00,0.98,0.98,0.97,0.97,30424.0,0.98,0.98,0.97,0.97,30424.0
2020-03-09 13:05:00,0.97,0.97,0.95,0.95,197788.0,0.97,0.97,0.95,0.95,197788.0
2020-03-09 13:10:00,0.95,0.96,0.95,0.96,97544.0,0.95,0.96,0.95,0.96,97544.0
2020-03-09 13:15:00,0.96,0.97,0.96,0.97,40296.0,0.96,0.97,0.96,0.97,40296.0
2020-03-09 13:20:00,0.97,0.97,0.96,0.96,80496.0,0.97,0.97,0.96,0.96,80496.0
2020-03-09 13:25:00,0.96,0.97,0.96,0.97,147364.0,0.96,0.97,0.96,0.97,147364.0
2020-03-09 13:30:00,0.97,0.98,0.97,0.97,75660.0,0.97,0.98,0.97,0.97,75660.0
2020-03-09 13:35:00,0.97,0.97,0.96,0.97,54560.0,0.97,0.97,0.96,0.97,54560.0
2020-03-09 13:40:00,0.96,0.97,0.96,0.96,39680.0,0.96,0.97,0.96,0.96,39680.0
2020-03-09 13:45:00,0.96,0.97,0.96,0.97,175144.0,0.96,0.97,0.96,0.97,175144.0
2020-03-09 13:50:00,0.97,0.97,0.96,0.96,60096.0,0.97,0.97,0.96,0.96,60096.0
2020-03-09 13:55:00,0.96,0.96,0.95,0.96,126852.0,0.96,0.96,0.95,0.96,126852.0
2020-03-09 14:00:00,0.96,0.97,0.96,0.96,139568.0,0.96,0.97,0.96,0.96,139568.0
2020-03-09 14:05:00,0.96,0.96,0.95,0.95,26276.0,0.96,0.96,0.95,0.95,26276.0
2020-03-09 14:10:00,0.96,0.96,0.95,0.96,77972.0,0.96,0.96,0.95,0.96,77972.0
2020-03-09 14:15:00,0.96,0.96,0.96,0.96,84284.0,0.96,0.96,0.96,0.96,84284.0
2020-03-09 14:20:00,0.96,0.96,0.95,0.95,73588.0,0.96,0.96,0.95,0.95,73588.0
2020-03-09 14:25:00,0.96,0.96,0.95,0.95,65688.0,0.96,0.96,0.95,0.95,65688.0
2020-03-09 14:30:00,0.95,0.96,0.95,0.96,173464.0,0.95,0.96,0.95,0.96,173464.0
2020-03-09 14:35:00,0.96,0.96,0.95,0.96,250492.0,0.96,0.96,0.95,0.96,250492.0
2020-03-09 14:40:00,0.96,0.97,0.96,0.96,128612.0,0.96,0.97,0.96,0.96,128612.0
2020-03-09 14:45:00,0.96,0.97,0.96,0.97,133684.0,0.96,0.97,0.96,0.97,133684.0
2020-03-09 14:50:00,0.97,0.97,0.97,0.97,131744.0,0.97,0.97,0.97,0.97,131744.0
2020-03-09 14:55:00,0.98,0.98,0.97,0.98,97836.0,0.98,0.98,0.97,0.98,97836.0
2020-03-09 15:00:00,0.98,0.98,0.97,0.98,117216.0,0.98,0.98,0.97,0.98,117216.0
2020-03-09 15:05:00,0.98,0.98,0.97,0.97,112940.0,0.98,0.98,0.97,0.97,112940.0
2020-03-09 15:10:00,0.97,0.97,0.96,0.96,48756.0,0.97,0.97,0.96,0.96,48756.0
2020-03-09 15:15:00,0.96,0.96,0.96,0.96,83096.0,0.96,0.96,0.96,0.96,83096.0
2020-03-09 15:20:00,0.96,0.96,0.95,0.96,122020.0,0.96,0.96,0.95,0.96,122020.0
2020-03-09 15:25:00,0.96,0.96,0.96,0.96,63036.0,0.96,0.96,0.96,0.96,63036.0
2020-03-09 15:30:00,0.96,0.96,0.95,0.95,101096.0,0.96,0.96,0.95,0.95,101096.0
2020-03-09 15:35:00,0.95,0.96,0.95,0.95,162956.0,0.95,0.96,0.95,0.95,162956.0
2020-03-09 15:40:00,0.95,0.95,0.95,0.95,101984.0,0.95,0.95,0.95,0.95,101984.0
2020-03-09 15:45:00,0.95,0.95,0.94,0.94,341180.0,0.95,0.95,0.94,0.94,341180.0
2020-03-09 15:50:00,0.94,0.94,0.93,0.93,235044.0,0.94,0.94,0.93,0.93,235044.0
2020-03-09 15:55:00,0.93,0.94,0.92,0.93,424892.0,0.93,0.94,0.92,0.93,424892.0
2020-03-10 09:30:00,0.99,1.0,0.97,0.99,269520.0,0.99,1.0,0.97,0.99,269520.0
2020-03-10 09:35:00,1.0,1.0,0.96,0.96,123952.0,1.0,1.0,0.96,0.96,123952.0
2020-03-10 09:40:00,0.96,0.98,0.95,0.98,368504.0,0.96,0.98,0.95,0.98,368504.0
2020-03-10 09:45:00,0.98,0.98,0.97,0.98,155692.0,0.98,0.98,0.97,0.98,155692.0
2020-03-10 09:50:00,0.98,0.98,0.97,0.98,56648.0,0.98,0.98,0.97,0.98,56648.0
2020-03-10 09:55:00,0.98,1.0,0.98,0.99,129636.0,0.98,1.0,0.98,0.99,129636.0
2020-03-10 10:00:00,1.0,1.03,1.0,1.03,627180.0,1.0,1.03,1.0,1.03,627180.0
2020-03-10 10:05:00,1.03,1.03,1.02,1.03,408884.0,1.03,1.03,1.02,1.03,408884.0
2020-03-10 10:10:00,1.03,1.04,1.01,1.02,200436.0,1.03,1.04,1.01,1.02,200436.0
2020-03-10 10:15:00,1.02,1.03,1.01,1.03,683860.0,1.02,1.03,1.01,1.03,683860.0
2020-03-10 10:20:00,1.03,1.03,1.02,1.03,132844.0,1.03,1.03,1.02,1.03,132844.0
2020-03-10 10:25:00,1.03,1.03,1.02,1.02,44532.0,1.03,1.03,1.02,1.02,44532.0
2020-03-10 10:30:00,1.02,1.02,1.01,1.01,60972.0,1.02,1.02,1.01,1.01,60972.0
2020-03-10 10:35:00,1.01,1.02,1.01,1.01,564368.0,1.01,1.02,1.01,1.01,564368.0
2020-03-10 10:40:00,1.01,1.01,1.01,1.01,80540.0,1.01,1.01,1.01,1.01,80540.0
2020-03-10 10:45:00,1.01,1.01,1.0,1.01,52440.0,1.01,1.01,1.0,1.01,52440.0
2020-03-10 10:50:00,1.0,1.01,1.0,1.01,270592.0,1.0,1.01,1.0,1.01,270592.0
2020-03-10 10:55:00,1.01,1.02,1.01,1.01,543104.0,1.01,1.02,1.01,1.01,543104.0
2020-03-10 11:00:00,1.01,1.02,1.01,1.01,96016.0,1.01,1.02,1.01,1.01,96016.0
2020-03-10 11:05:00,1.01,1.02,1.01,1.02,152216.0,1.01,1.02,1.01,1.02,152216.0
2020-03-10 11:10:00,1.02,1.02,1.01,1.02,63808.0,1.02,1.02,1.01,1.02,63808.0
2020-03-10 11:15:00,1.02,1.02,1.02,1.02,16980.0,1.02,1.02,1.02,1.02,16980.0
2020-03-10 11:20:00,1.02,1.02,0.99,0.99,179160.0,1.02,1.02,0.99,0.99,179160.0
2020-03-10 11:25:00,0.99,0.99,0.98,0.98,670428.0,0.99,0.99,0.98,0.98,670428.0
2020-03-10 11:30:00,0.98,0.98,0.97,0.97,261712.0,0.98,0.98,0.97,0.97,261712.0
2020-03-10 11:35:00,0.96,0.97,0.96,0.97,398248.0,0.96,0.97,0.96,0.97,398248.0
2020-03-10 11:40:00,0.97,0.98,0.96,0.98,596656.0,0.97,0.98,0.96,0.98,596656.0
2020-03-10 11:45:00,0.98,0.98,0.97,0.97,152708.0,0.98,0.98,0.97,0.97,152708.0
2020-03-10 11:50:00,0.97,0.98,0.97,0.98,87680.0,0.97,0.98,0.97,0.98,87680.0
2020-03-10 11:55:00,0.98,0.98,0.97,0.98,112288.0,0.98,0.98,0.97,0.98,112288.0
2020-03-10 12:00:00,0.98,1.0,0.98,1.0,632716.0,0.98,1.0,0.98,1.0,632716.0
2020-03-10 12:05:00,1.0,1.0,0.99,0.99,80688.0,1.0,1.0,0.99,0.99,80688.0
2020-03-10 12:10:00,1.0,1.0,0.99,1.0,79644.0,1.0,1.0,0.99,1.0,79644.0
2020-03-10 12:15:00,1.0,1.01,1.0,1.0,97752.0,1.0,1.01,1.0,1.0,97752.0
2020-03-10 12:20:00,1.0,1.0,0.99,1.0,24300.0,1.0,1.0,0.99,1.0,24300.0
2020-03-10 12:25:00,1.0,1.0,0.99,1.0,48032.0,1.0,1.0,0.99,1.0,48032.0
2020-03-10 12:30:00,1.0,1.01,0.99,1.01,210356.0,1.0,1.01,0.99,1.01,210356.0
2020-03-10 12:35:00,1.01,1.01,1.0,1.01,532696.0,1.01,1.01,1.0,1.01,532696.0
2020-03-10 12:40:00,1.01,1.02,1.01,1.02,160184.0,1.01,1.02,1.01,1.02,160184.0
2020-03-10 12:45:00,1.02,1.02,1.02,1.02,83464.0,1.02,1.02,1.02,1.02,83464.0
2020-03-10 12:50:00,1.02,1.03,1.02,1.03,157008.0,1.02,1.03,1.02,1.03,157008.0
2020-03-10 12:55:00,1.03,1.03,1.03,1.03,90472.0,1.03,1.03,1.03,1.03,90472.0
2020-03-10 13:00:00,1.03,1.03,1.03,1.03,90548.0,1.03,1.03,1.03,1.03,90548.0
2020-03-10 13:05:00,1.03,1.03,1.03,1.03,118388.0,1.03,1.03,1.03,1.03,118388.0
2020-03-10 13:10:00,1.03,1.03,1.03,1.03,76944.0,1.03,1.03,1.03,1.03,76944.0
2020-03-10 13:15:00,1.03,1.04,1.03,1.04,469080.0,1.03,1.04,1.03,1.04,469080.0
2020-03-10 13:20:00,1.03,1.04,1.03,1.03,93656.0,1.03,1.04,1.03,1.03,93656.0
2020-03-10 13:25:00,1.03,1.03,1.03,1.03,52032.0,1.03,1.03,1.03,1.03,52032.0
2020-03-10 13:30:00,1.03,1.04,1.03,1.04,115884.0,1.03,1.04,1.03,1.04,115884.0
2020-03-10 13:35:00,1.03,1.04,1.03,1.03,71912.0,1.03,1.04,1.03,1.03,71912.0
2020-03-10 13:40:00,1.03,1.03,1.03,1.03,50344.0,1.03,1.03,1.03,1.03,50344.0
2020-03-10 13:45:00,1.03,1.03,1.01,1.01,52748.0,1.03,1.03,1.01,1.01,52748.0
2020-03-10 13:50:00,1.01,1.01,1.01,1.01,59028.0,1.01,1.01,1.01,1.01,59028.0
2020-03-10 13:55:00,1.01,1.03,1.01,1.01,382504.0,1.01,1.03,1.01,1.01,382504.0
2020-03-10 14:00:00,1.01,1.02,1.01,1.01,94076.0,1.01,1.02,1.01,1.01,94076.0
2020-03-10 14:05:00,1.01,1.02,1.01,1.02,50032.0,1.01,1.02,1.01,1.02,50032.0
2020-03-10 14:10:00,1.02,1.03,1.02,1.03,113036.0,1.02,1.03,1.02,1.03,113036.0
2020-03-10 14:15:00,1.03,1.03,1.02,1.03,113352.0,1.03,1.03,1.02,1.03,113352.0
2020-03-10 14:20:00,1.03,1.03,1.02,1.03,121124.0,1.03,1.03,1.02,1.03,121124.0
2020-03-10 14:25:00,1.03,1.03,1.02,1.03,548552.0,1.03,1.03,1.02,1.03,548552.0
2020-03-10 14:30:00,1.03,1.04,1.03,1.03,181880.0,1.03,1.04,1.03,1.03,181880.0
2020-03-10 14:35:00,1.03,1.04,1.03,1.04,145912.0,1.03,1.04,1.03,1.04,145912.0
2020-03-10 14:40:00,1.04,1.05,1.03,1.05,542896.0,1.04,1.05,1.03,1.05,542896.0
2020-03-10 14:45:00,1.05,1.05,1.05,1.05,136116.0,1.05,1.05,1.05,1.05,136116.0
2020-03-10 14:50:00,1.05,1.06,1.04,1.06,1059632.0,1.05,1.06,1.04,1.06,1059632.0
2020-03-10 14:55:00,1.06,1.06,1.04,1.06,268288.0,1.06,1.06,1.04,1.06,268288.0
2020-03-10 15:00:00,1.06,1.07,1.06,1.06,128104.0,1.06,1.07,1.06,1.06,128104.0
2020-03-10 15:05:00,1.06,1.07,1.06,1.06,46664.0,1.06,1.07,1.06,1.06,46664.0
2020-03-10 15:10:00,1.07,1.07,1.05,1.05,175816.0,1.07,1.07,1.05,1.05,175816.0
2020-03-10 15:15:00,1.05,1.05,1.05,1.05,134012.0,1.05,1.05,1.05,1.05,134012.0
2020-03-10 15:20:00,1.05,1.05,1.05,1.05,245756.0,1.05,1.05,1.05,1.05,245756.0
2020-03-10 15:25:00,1.05,1.05,1.03,1.05,223692.0,1.05,1.05,1.03,1.05,223692.0
2020-03-10 15:30:00,1.05,1.05,1.03,1.03,487716.0,1.05,1.05,1.03,1.03,487716.0
2020-03-10 15:35:00,1.03,1.04,1.03,1.03,225820.0,1.03,1.04,1.03,1.03,225820.0
2020-03-10 15:40:00,1.03,1.03,1.03,1.03,173048.0,1.03,1.03,1.03,1.03,173048.0
2020-03-10 15:45:00,1.03,1.05,1.03,1.05,1026188.0,1.03,1.05,1.03,1.05,1026188.0
2020-03-10 15:50:00,1.05,1.05,1.05,1.05,318972.0,1.05,1.05,1.05,1.05,318972.0
2020-03-10 15:55:00,1.05,1.06,1.05,1.05,415088.0,1.05,1.06,1.05,1.05,415088.0
2020-03-11 09:30:00,1.03,1.05,1.02,1.04,186812.0,1.03,1.05,1.02,1.04,186812.0
2020-03-11 09:35:00,1.04,1.04,1.03,1.04,210840.0,1.04,1.04,1.03,1.04,210840.0
2020-03-11 09:40:00,1.04,1.06,1.03,1.04,370960.0,1.04,1.06,1.03,1.04,370960.0
2020-03-11 09:45:00,1.04,1.05,1.03,1.03,118676.0,1.04,1.05,1.03,1.03,118676.0
2020-03-11 09:50:00,1.03,1.04,1.02,1.03,111452.0,1.03,1.04,1.02,1.03,111452.0
2020-03-11 09:55:00,1.03,1.05,1.02,1.03,201996.0,1.03,1.05,1.02,1.03,201996.0
2020-03-11 10:00:00,1.03,1.04,1.01,1.04,461164.0,1.03,1.04,1.01,1.04,461164.0
2020-03-11 10:05:00,1.04,1.05,1.03,1.04,170880.0,1.04,1.05,1.03,1.04,170880.0
2020-03-11 10:10:00,1.04,1.04,1.02,1.02,64496.0,1.04,1.04,1.02,1.02,64496.0
2020-03-11 10:15:00,1.02,1.03,1.01,1.03,91432.0,1.02,1.03,1.01,1.03,91432.0
2020-03-11 10:20:00,1.03,1.03,1.01,1.03,450092.0,1.03,1.03,1.01,1.03,450092.0
2020-03-11 10:25:00,1.03,1.05,1.03,1.03,342464.0,1.03,1.05,1.03,1.03,342464.0
2020-03-11 10:30:00,1.04,1.05,1.03,1.04,202036.0,1.04,1.05,1.03,1.04,202036.0
2020-03-11 10:35:00,1.04,1.05,1.03,1.05,82480.0,1.04,1.05,1.03,1.05,82480.0
2020-03-11 10:40:00,1.05,1.05,1.03,1.03,63424.0,1.05,1.05,1.03,1.03,63424.0
2020-03-11 10:45:00,1.03,1.04,1.03,1.03,101336.0,1.03,1.04,1.03,1.03,101336.0
2020-03-11 10:50:00,1.03,1.05,1.03,1.04,594956.0,1.03,1.05,1.03,1.04,594956.0
2020-03-11 10:55:00,1.05,1.05,1.04,1.05,188072.0,1.05,1.05,1.04,1.05,188072.0
2020-03-11 11:00:00,1.05,1.05,1.04,1.04,271556.0,1.05,1.05,1.04,1.04,271556.0
2020-03-11 11:05:00,1.04,1.05,1.04,1.04,94492.0,1.04,1.05,1.04,1.04,94492.0
2020-03-11 11:10:00,1.04,1.05,1.03,1.04,188956.0,1.04,1.05,1.03,1.04,188956.0
2020-03-11 11:15:00,1.04,1.05,1.04,1.05,340760.0,1.04,1.05,1.04,1.05,340760.0
2020-03-11 11:20:00,1.04,1.05,1.04,1.05,212392.0,1.04,1.05,1.04,1.05,212392.0
2020-03-11 11:25:00,1.05,1.05,1.04,1.05,237380.0,1.05,1.05,1.04,1.05,237380.0
2020-03-11 11:30:00,1.05,1.05,1.05,1.05,39240.0,1.05,1.05,1.05,1.05,39240.0
2020-03-11 11:35:00,1.05,1.05,1.05,1.05,42904.0,1.05,1.05,1.05,1.05,42904.0
2020-03-11 11:40:00,1.05,1.05,1.04,1.05,101452.0,1.05,1.05,1.04,1.05,101452.0
2020-03-11 11:45:00,1.05,1.06,1.05,1.05,208396.0,1.05,1.06,1.05,1.05,208396.0
2020-03-11 11:50:00,1.05,1.05,1.04,1.05,52896.0,1.05,1.05,1.04,1.05,52896.0
2020-03-11 11:55:00,1.05,1.05,1.05,1.05,73460.0,1.05,1.05,1.05,1.05,73460.0
2020-03-11 12:00:00,1.05,1.05,1.05,1.05,121808.0,1.05,1.05,1.05,1.05,121808.0
2020-03-11 12:05:00,1.05,1.05,1.04,1.04,80808.0,1.05,1.05,1.04,1.04,80808.0
2020-03-11 12:10:00,1.04,1.04,1.03,1.03,33208.0,1.04,1.04,1.03,1.03,33208.0
2020-03-11 12:15:00,1.03,1.04,1.03,1.04,45832.0,1.03,1.04,1.03,1.04,45832.0
2020-03-11 12:20:00,1.04,1.04,1.03,1.03,68128.0,1.04,1.04,1.03,1.03,68128.0
2020-03-11 12:25:00,1.03,1.03,1.03,1.03,87048.0,1.03,1.03,1.03,1.03,87048.0
2020-03-11 12:30:00,1.03,1.03,1.02,1.02,107252.0,1.03,1.03,1.02,1.02,107252.0
2020-03-11 12:35:00,1.03,1.03,1.01,1.01,48684.0,1.03,1.03,1.01,1.01,48684.0
2020-03-11 12:40:00,1.01,1.01,1.0,1.01,253904.0,1.01,1.01,1.0,1.01,253904.0
2020-03-11 12:45:00,1.01,1.02,1.01,1.01,126004.0,1.01,1.02,1.01,1.01,126004.0
2020-03-11 12:50:00,1.01,1.03,1.01,1.01,94672.0,1.01,1.03,1.01,1.01,94672.0
2020-03-11 12:55:00,1.01,1.02,1.01,1.01,408224.0,1.01,1.02,1.01,1.01,408224.0
2020-03-11 13:00:00,1.01,1.02,1.01,1.02,473236.0,1.01,1.02,1.01,1.02,473236.0
2020-03-11 13:05:00,1.01,1.02,1.01,1.01,74068.0,1.01,1.02,1.01,1.01,74068.0
2020-03-11 13:10:00,1.01,1.01,1.01,1.01,38036.0,1.01,1.01,1.01,1.01,38036.0
2020-03-11 13:15:00,1.01,1.01,1.01,1.01,462188.0,1.01,1.01,1.01,1.01,462188.0
2020-03-11 13:20:00,1.01,1.02,1.01,1.01,486460.0,1.01,1.02,1.01,1.01,486460.0
2020-03-11 13:25:00,1.01,1.03,1.01,1.01,97192.0,1.01,1.03,1.01,1.01,97192.0
2020-03-11 13:30:00,1.01,1.02,1.01,1.02,57068.0,1.01,1.02,1.01,1.02,57068.0
2020-03-11 13:35:00,1.02,1.02,1.01,1.01,60140.0,1.02,1.02,1.01,1.01,60140.0
2020-03-11 13:40:00,1.01,1.01,1.0,1.01,94756.0,1.01,1.01,1.0,1.01,94756.0
2020-03-11 13:45:00,1.01,1.01,1.0,1.0,82156.0,1.01,1.01,1.0,1.0,82156.0
2020-03-11 13:50:00,1.0,1.02,1.0,1.02,792952.0,1.0,1.02,1.0,1.02,792952.0
2020-03-11 13:55:00,1.02,1.03,1.02,1.03,67008.0,1.02,1.03,1.02,1.03,67008.0
2020-03-11 14:00:00,1.03,1.04,1.03,1.04,104044.0,1.03,1.04,1.03,1.04,104044.0
2020-03-11 14:05:00,1.04,1.04,1.03,1.04,180536.0,1.04,1.04,1.03,1.04,180536.0
2020-03-11 14:10:00,1.04,1.04,1.03,1.03,42840.0,1.04,1.04,1.03,1.03,42840.0
2020-03-11 14:15:00,1.03,1.05,1.03,1.04,153696.0,1.03,1.05,1.03,1.04,153696.0
2020-03-11 14:20:00,1.04,1.05,1.04,1.04,80404.0,1.04,1.05,1.04,1.04,80404.0
2020-03-11 14:25:00,1.04,1.06,1.04,1.05,133592.0,1.04,1.06,1.04,1.05,133592.0
2020-03-11 14:30:00,1.06,1.06,1.04,1.05,145668.0,1.06,1.06,1.04,1.05,145668.0
2020-03-11 14:35:00,1.05,1.05,1.05,1.05,67248.0,1.05,1.05,1.05,1.05,67248.0
2020-03-11 14:40:00,1.05,1.06,1.04,1.05,113344.0,1.05,1.06,1.04,1.05,113344.0
2020-03-11 14:45:00,1.05,1.06,1.05,1.06,151584.0,1.05,1.06,1.05,1.06,151584.0
2020-03-11 14:50:00,1.06,1.06,1.05,1.05,67216.0,1.06,1.06,1.05,1.05,67216.0
2020-03-11 14:55:00,1.05,1.05,1.04,1.04,69752.0,1.05,1.05,1.04,1.04,69752.0
2020-03-11 15:00:00,1.04,1.05,1.03,1.03,128360.0,1.04,1.05,1.03,1.03,128360.0
2020-03-11 15:05:00,1.03,1.04,1.03,1.03,97276.0,1.03,1.04,1.03,1.03,97276.0
2020-03-11 15:10:00,1.03,1.03,1.03,1.03,130596.0,1.03,1.03,1.03,1.03,130596.0
2020-03-11 15:15:00,1.03,1.03,1.03,1.03,216092.0,1.03,1.03,1.03,1.03,216092.0
2020-03-11 15:20:00,1.03,1.03,1.03,1.03,53572.0,1.03,1.03,1.03,1.03,53572.0
2020-03-11 15:25:00,1.03,1.03,1.03,1.03,162748.0,1.03,1.03,1.03,1.03,162748.0
2020-03-11 15:30:00,1.03,1.03,1.03,1.03,223192.0,1.03,1.03,1.03,1.03,223192.0
2020-03-11 15:35:00,1.03,1.03,1.03,1.03,229132.0,1.03,1.03,1.03,1.03,229132.0
2020-03-11 15:40:00,1.03,1.04,1.03,1.04,751864.0,1.03,1.04,1.03,1.04,751864.0
2020-03-11 15:45:00,1.04,1.04,1.03,1.04,236684.0,1.04,1.04,1.03,1.04,236684.0
2020-03-11 15:50:00,1.04,1.05,1.03,1.04,367896.0,1.04,1.05,1.03,1.04,367896.0
2020-03-11 15:55:00,1.04,1.05,1.03,1.03,1284692.0,1.04,1.05,1.03,1.03,1284692.0
2020-03-12 09:30:00,0.95,0.95,0.95,0.95,0.0,0.95,0.95,0.95,0.95,0.0
2020-03-12 09:35:00,0.93,0.93,0.93,0.93,1932.0,0.93,0.93,0.93,0.93,1932.0
2020-03-12 09:40:00,0.93,0.93,0.93,0.93,0.0,0.93,0.93,0.93,0.93,0.0
2020-03-12 09:45:00,0.93,0.93,0.93,0.93,0.0,0.93,0.93,0.93,0.93,0.0
2020-03-12 09:50:00,0.93,0.93,0.93,0.93,0.0,0.93,0.93,0.93,0.93,0.0
2020-03-12 09:55:00,0.88,0.93,0.87,0.9,1045248.0,0.88,0.93,0.87,0.9,1045248.0
2020-03-12 10:00:00,0.9,0.91,0.89,0.9,1860172.0,0.9,0.91,0.89,0.9,1860172.0
2020-03-12 10:05:00,0.9,0.94,0.9,0.91,1662372.0,0.9,0.94,0.9,0.91,1662372.0
2020-03-12 10:10:00,0.92,0.96,0.92,0.96,253396.0,0.92,0.96,0.92,0.96,253396.0
2020-03-12 10:15:00,0.96,0.98,0.95,0.96,1178696.0,0.96,0.98,0.95,0.96,1178696.0
2020-03-12 10:20:00,0.97,0.97,0.94,0.94,160880.0,0.97,0.97,0.94,0.94,160880.0
2020-03-12 10:25:00,0.94,0.94,0.93,0.93,167496.0,0.94,0.94,0.93,0.93,167496.0
2020-03-12 10:30:00,0.93,0.96,0.93,0.96,270616.0,0.93,0.96,0.93,0.96,270616.0
2020-03-12 10:35:00,0.96,0.96,0.95,0.96,106076.0,0.96,0.96,0.95,0.96,106076.0
2020-03-12 10:40:00,0.96,0.97,0.95,0.96,152348.0,0.96,0.97,0.95,0.96,152348.0
2020-03-12 10:45:00,0.96,0.99,0.96,0.97,138992.0,0.96,0.99,0.96,0.97,138992.0
2020-03-12 10:50:00,0.98,0.99,0.97,0.98,212420.0,0.98,0.99,0.97,0.98,212420.0
2020-03-12 10:55:00,0.98,1.0,0.97,0.99,211892.0,0.98,1.0,0.97,0.99,211892.0
2020-03-12 11:00:00,0.98,0.98,0.98,0.98,150596.0,0.98,0.98,0.98,0.98,150596.0
2020-03-12 11:05:00,0.98,0.98,0.96,0.96,93372.0,0.98,0.98,0.96,0.96,93372.0
2020-03-12 11:10:00,0.97,0.97,0.94,0.95,105744.0,0.97,0.97,0.94,0.95,105744.0
2020-03-12 11:15:00,0.94,0.95,0.94,0.94,124880.0,0.94,0.95,0.94,0.94,124880.0
2020-03-12 11:20:00,0.94,0.95,0.94,0.95,129332.0,0.94,0.95,0.94,0.95,129332.0
2020-03-12 11:25:00,0.95,0.95,0.95,0.95,108976.0,0.95,0.95,0.95,0.95,108976.0
2020-03-12 11:30:00,0.95,0.95,0.94,0.94,83508.0,0.95,0.95,0.94,0.94,83508.0
2020-03-12 11:35:00,0.94,0.94,0.94,0.94,57388.0,0.94,0.94,0.94,0.94,57388.0
2020-03-12 11:40:00,0.94,0.94,0.93,0.93,138712.0,0.94,0.94,0.93,0.93,138712.0
2020-03-12 11:45:00,0.93,0.93,0.93,0.93,152264.0,0.93,0.93,0.93,0.93,152264.0
2020-03-12 11:50:00,0.93,0.93,0.93,0.93,55084.0,0.93,0.93,0.93,0.93,55084.0
2020-03-12 11:55:00,0.93,0.93,0.93,0.93,188996.0,0.93,0.93,0.93,0.93,188996.0
2020-03-12 12:00:00,0.93,0.93,0.93,0.93,60576.0,0.93,0.93,0.93,0.93,60576.0
2020-03-12 12:05:00,0.93,0.93,0.93,0.93,107740.0,0.93,0.93,0.93,0.93,107740.0
2020-03-12 12:10:00,0.93,0.93,0.93,0.93,64180.0,0.93,0.93,0.93,0.93,64180.0
2020-03-12 12:15:00,0.93,0.93,0.93,0.93,61712.0,0.93,0.93,0.93,0.93,61712.0
2020-03-12 12:20:00,0.93,0.93,0.93,0.93,66120.0,0.93,0.93,0.93,0.93,66120.0
2020-03-12 12:25:00,0.93,0.93,0.93,0.93,49040.0,0.93,0.93,0.93,0.93,49040.0
2020-03-12 12:30:00,0.93,0.93,0.93,0.93,72620.0,0.93,0.93,0.93,0.93,72620.0
2020-03-12 12:35:00,0.93,0.93,0.93,0.93,146236.0,0.93,0.93,0.93,0.93,146236.0
2020-03-12 12:40:00,0.93,0.93,0.93,0.93,157056.0,0.93,0.93,0.93,0.93,157056.0
2020-03-12 12:45:00,0.93,0.93,0.93,0.93,73864.0,0.93,0.93,0.93,0.93,73864.0
2020-03-12 12:50:00,0.93,0.93,0.93,0.93,101836.0,0.93,0.93,0.93,0.93,101836.0
2020-03-12 12:55:00,0.93,0.94,0.93,0.94,201572.0,0.93,0.94,0.93,0.94,201572.0
2020-03-12 13:00:00,0.94,0.96,0.94,0.96,152092.0,0.94,0.96,0.94,0.96,152092.0
2020-03-12 13:05:00,0.96,0.98,0.95,0.97,124460.0,0.96,0.98,0.95,0.97,124460.0
2020-03-12 13:10:00,0.98,0.98,0.96,0.96,111504.0,0.98,0.98,0.96,0.96,111504.0
2020-03-12 13:15:00,0.97,0.97,0.96,0.96,28708.0,0.97,0.97,0.96,0.96,28708.0
2020-03-12 13:20:00,0.96,0.97,0.96,0.97,14604.0,0.96,0.97,0.96,0.97,14604.0
2020-03-12 13:25:00,0.97,0.97,0.96,0.96,25200.0,0.97,0.97,0.96,0.96,25200.0
2020-03-12 13:30:00,0.97,0.97,0.95,0.95,244408.0,0.97,0.97,0.95,0.95,244408.0
2020-03-12 13:35:00,0.95,0.95,0.94,0.94,213676.0,0.95,0.95,0.94,0.94,213676.0
2020-03-12 13:40:00,0.94,0.94,0.94,0.94,102048.0,0.94,0.94,0.94,0.94,102048.0
2020-03-12 13:45:00,0.94,0.94,0.94,0.94,89208.0,0.94,0.94,0.94,0.94,89208.0
2020-03-12 13:50:00,0.94,0.95,0.94,0.94,75244.0,0.94,0.95,0.94,0.94,75244.0
2020-03-12 13:55:00,0.94,0.95,0.94,0.95,102176.0,0.94,0.95,0.94,0.95,102176.0
2020-03-12 14:00:00,0.95,0.96,0.94,0.96,75232.0,0.95,0.96,0.94,0.96,75232.0
2020-03-12 14:05:00,0.96,0.96,0.96,0.96,65164.0,0.96,0.96,0.96,0.96,65164.0
2020-03-12 14:10:00,0.96,0.96,0.95,0.96,78200.0,0.96,0.96,0.95,0.96,78200.0
2020-03-12 14:15:00,0.96,0.96,0.94,0.95,237204.0,0.96,0.96,0.94,0.95,237204.0
2020-03-12 14:20:00,0.95,0.95,0.95,0.95,102588.0,0.95,0.95,0.95,0.95,102588.0
2020-03-12 14:25:00,0.95,0.95,0.95,0.95,52700.0,0.95,0.95,0.95,0.95,52700.0
2020-03-12 14:30:00,0.95,0.95,0.94,0.94,102840.0,0.95,0.95,0.94,0.94,102840.0
2020-03-12 14:35:00,0.94,0.94,0.94,0.94,67692.0,0.94,0.94,0.94,0.94,67692.0
2020-03-12 14:40:00,0.94,0.94,0.94,0.94,88268.0,0.94,0.94,0.94,0.94,88268.0
2020-03-12 14:45:00,0.94,0.94,0.94,0.94,119088.0,0.94,0.94,0.94,0.94,119088.0
2020-03-12 14:50:00,0.94,0.94,0.92,0.92,342416.0,0.94,0.94,0.92,0.92,342416.0
2020-03-12 14:55:00,0.92,0.92,0.92,0.92,123664.0,0.92,0.92,0.92,0.92,123664.0
2020-03-12 15:00:00,0.92,0.92,0.92,0.92,93700.0,0.92,0.92,0.92,0.92,93700.0
2020-03-12 15:05:00,0.92,0.92,0.92,0.92,176996.0,0.92,0.92,0.92,0.92,176996.0
2020-03-12 15:10:00,0.92,0.92,0.91,0.92,123280.0,0.92,0.92,0.91,0.92,123280.0
2020-03-12 15:15:00,0.92,0.96,0.91,0.96,1166128.0,0.92,0.96,0.91,0.96,1166128.0
2020-03-12 15:20:00,0.96,0.96,0.93,0.94,202892.0,0.96,0.96,0.93,0.94,202892.0
2020-03-12 15:25:00,0.94,0.95,0.93,0.95,224904.0,0.94,0.95,0.93,0.95,224904.0
2020-03-12 15:30:00,0.94,0.99,0.94,0.99,637124.0,0.94,0.99,0.94,0.99,637124.0
2020-03-12 15:35:00,0.99,1.01,0.98,1.01,435916.0,0.99,1.01,0.98,1.01,435916.0
2020-03-12 15:40:00,1.01,1.01,1.0,1.0,383276.0,1.01,1.01,1.0,1.0,383276.0
2020-03-12 15:45:00,1.0,1.0,0.99,1.0,236320.0,1.0,1.0,0.99,1.0,236320.0
2020-03-12 15:50:00,1.0,1.0,0.98,0.98,822440.0,1.0,1.0,0.98,0.98,822440.0
2020-03-12 15:55:00,0.98,1.0,0.98,1.0,975680.0,0.98,1.0,0.98,1.0,975680.0
2020-03-13 09:30:00,1.03,1.07,1.03,1.04,1017772.0,1.03,1.07,1.03,1.04,1017772.0
2020-03-13 09:35:00,1.04,1.06,1.04,1.06,288340.0,1.04,1.06,1.04,1.06,288340.0
2020-03-13 09:40:00,1.06,1.06,0.96,0.97,451956.0,1.06,1.06,0.96,0.97,451956.0
2020-03-13 09:45:00,0.97,1.01,0.97,0.99,200116.0,0.97,1.01,0.97,0.99,200116.0
2020-03-13 09:50:00,0.99,0.99,0.97,0.97,92008.0,0.99,0.99,0.97,0.97,92008.0
2020-03-13 09:55:00,0.97,0.98,0.97,0.98,550940.0,0.97,0.98,0.97,0.98,550940.0
2020-03-13 10:00:00,0.98,0.99,0.98,0.98,269400.0,0.98,0.99,0.98,0.98,269400.0
2020-03-13 10:05:00,0.98,0.98,0.98,0.98,55112.0,0.98,0.98,0.98,0.98,55112.0
2020-03-13 10:10:00,0.98,0.98,0.96,0.97,185144.0,0.98,0.98,0.96,0.97,185144.0
2020-03-13 10:15:00,0.97,0.99,0.97,0.98,444352.0,0.97,0.99,0.97,0.98,444352.0
2020-03-13 10:20:00,0.98,0.99,0.97,0.98,265288.0,0.98,0.99,0.97,0.98,265288.0
2020-03-13 10:25:00,0.98,1.01,0.98,1.0,687820.0,0.98,1.01,0.98,1.0,687820.0
2020-03-13 10:30:00,1.0,1.01,0.99,0.99,408924.0,1.0,1.01,0.99,0.99,408924.0
2020-03-13 10:35:00,1.0,1.0,0.98,0.98,80664.0,1.0,1.0,0.98,0.98,80664.0
2020-03-13 10:40:00,0.98,0.99,0.98,0.98,135920.0,0.98,0.99,0.98,0.98,135920.0
2020-03-13 10:45:00,0.98,0.98,0.98,0.98,77224.0,0.98,0.98,0.98,0.98,77224.0
2020-03-13 10:50:00,0.98,0.98,0.97,0.98,186584.0,0.98,0.98,0.97,0.98,186584.0
2020-03-13 10:55:00,0.98,0.98,0.97,0.98,33648.0,0.98,0.98,0.97,0.98,33648.0
2020-03-13 11:00:00,0.98,0.98,0.97,0.97,134472.0,0.98,0.98,0.97,0.97,134472.0
2020-03-13 11:05:00,0.97,0.98,0.97,0.98,146776.0,0.97,0.98,0.97,0.98,146776.0
2020-03-13 11:10:00,0.98,1.0,0.97,1.0,625828.0,0.98,1.0,0.97,1.0,625828.0
2020-03-13 11:15:00,1.0,1.05,1.0,1.05,787000.0,1.0,1.05,1.0,1.05,787000.0
2020-03-13 11:20:00,1.05,1.05,1.03,1.03,215976.0,1.05,1.05,1.03,1.03,215976.0
2020-03-13 11:25:00,1.03,1.03,1.03,1.03,33144.0,1.03,1.03,1.03,1.03,33144.0
2020-03-13 11:30:00,1.03,1.03,1.0,1.0,321168.0,1.03,1.03,1.0,1.0,321168.0
2020-03-13 11:35:00,1.01,1.04,1.0,1.03,171676.0,1.01,1.04,1.0,1.03,171676.0
2020-03-13 11:40:00,1.03,1.03,0.99,0.99,301308.0,1.03,1.03,0.99,0.99,301308.0
2020-03-13 11:45:00,1.0,1.01,0.98,0.99,336932.0,1.0,1.01,0.98,0.99,336932.0
2020-03-13 11:50:00,1.0,1.03,1.0,1.03,199120.0,1.0,1.03,1.0,1.03,199120.0
2020-03-13 11:55:00,1.03,1.05,1.02,1.04,578296.0,1.03,1.05,1.02,1.04,578296.0
2020-03-13 12:00:00,1.05,1.07,1.05,1.05,833328.0,1.05,1.07,1.05,1.05,833328.0
2020-03-13 12:05:00,1.06,1.09,1.05,1.09,290736.0,1.06,1.09,1.05,1.09,290736.0
2020-03-13 12:10:00,1.09,1.1,1.07,1.07,441468.0,1.09,1.1,1.07,1.07,441468.0
2020-03-13 12:15:00,1.07,1.09,1.07,1.07,206532.0,1.07,1.09,1.07,1.07,206532.0
2020-03-13 12:20:00,1.07,1.08,1.06,1.06,103960.0,1.07,1.08,1.06,1.06,103960.0
2020-03-13 12:25:00,1.06,1.07,1.06,1.07,89904.0,1.06,1.07,1.06,1.07,89904.0
2020-03-13 12:30:00,1.06,1.08,1.06,1.08,147376.0,1.06,1.08,1.06,1.08,147376.0
2020-03-13 12:35:00,1.08,1.08,1.07,1.08,186404.0,1.08,1.08,1.07,1.08,186404.0
2020-03-13 12:40:00,1.08,1.1,1.08,1.1,193224.0,1.08,1.1,1.08,1.1,193224.0
2020-03-13 12:45:00,1.1,1.11,1.09,1.11,291700.0,1.1,1.11,1.09,1.11,291700.0
2020-03-13 12:50:00,1.11,1.11,1.1,1.11,422844.0,1.11,1.11,1.1,1.11,422844.0
2020-03-13 12:55:00,1.11,1.13,1.11,1.12,213400.0,1.11,1.13,1.11,1.12,213400.0
2020-03-13 13:00:00,1.12,1.12,1.12,1.12,64724.0,1.12,1.12,1.12,1.12,64724.0
2020-03-13 13:05:00,1.12,1.12,1.11,1.11,147700.0,1.12,1.12,1.11,1.11,147700.0
2020-03-13 13:10:00,1.11,1.11,1.1,1.1,281188.0,1.11,1.11,1.1,1.1,281188.0
2020-03-13 13:15:00,1.1,1.1,1.1,1.1,58472.0,1.1,1.1,1.1,1.1,58472.0
2020-03-13 13:20:00,1.1,1.1,1.09,1.09,84620.0,1.1,1.1,1.09,1.09,84620.0
2020-03-13 13:25:00,1.09,1.09,1.09,1.09,79128.0,1.09,1.09,1.09,1.09,79128.0
2020-03-13 13:30:00,1.09,1.09,1.09,1.09,76348.0,1.09,1.09,1.09,1.09,76348.0
2020-03-13 13:35:00,1.09,1.09,1.08,1.08,145024.0,1.09,1.09,1.08,1.08,145024.0
2020-03-13 13:40:00,1.08,1.09,1.08,1.09,83044.0,1.08,1.09,1.08,1.09,83044.0
2020-03-13 13:45:00,1.08,1.11,1.08,1.11,246976.0,1.08,1.11,1.08,1.11,246976.0
2020-03-13 13:50:00,1.11,1.11,1.1,1.1,195224.0,1.11,1.11,1.1,1.1,195224.0
2020-03-13 13:55:00,1.1,1.11,1.1,1.11,193320.0,1.1,1.11,1.1,1.11,193320.0
2020-03-13 14:00:00,1.11,1.12,1.11,1.12,212156.0,1.11,1.12,1.11,1.12,212156.0
2020-03-13 14:05:00,1.12,1.15,1.12,1.13,567820.0,1.12,1.15,1.12,1.13,567820.0
2020-03-13 14:10:00,1.13,1.15,1.13,1.15,142428.0,1.13,1.15,1.13,1.15,142428.0
2020-03-13 14:15:00,1.15,1.15,1.14,1.15,166840.0,1.15,1.15,1.14,1.15,166840.0
2020-03-13 14:20:00,1.15,1.16,1.15,1.16,269152.0,1.15,1.16,1.15,1.16,269152.0
2020-03-13 14:25:00,1.16,1.16,1.16,1.16,238080.0,1.16,1.16,1.16,1.16,238080.0
2020-03-13 14:30:00,1.16,1.16,1.15,1.15,254316.0,1.16,1.16,1.15,1.15,254316.0
2020-03-13 14:35:00,1.15,1.15,1.14,1.14,115864.0,1.15,1.15,1.14,1.14,115864.0
2020-03-13 14:40:00,1.14,1.14,1.14,1.14,249988.0,1.14,1.14,1.14,1.14,249988.0
2020-03-13 14:45:00,1.14,1.14,1.14,1.14,160768.0,1.14,1.14,1.14,1.14,160768.0
2020-03-13 14:50:00,1.14,1.14,1.12,1.12,343896.0,1.14,1.14,1.12,1.12,343896.0
2020-03-13 14:55:00,1.13,1.13,1.12,1.12,105628.0,1.13,1.13,1.12,1.12,105628.0
2020-03-13 15:00:00,1.12,1.13,1.12,1.13,189064.0,1.12,1.13,1.12,1.13,189064.0
2020-03-13 15:05:00,1.13,1.13,1.12,1.12,207088.0,1.13,1.13,1.12,1.12,207088.0
2020-03-13 15:10:00,1.12,1.12,1.11,1.11,97116.0,1.12,1.12,1.11,1.11,97116.0
2020-03-13 15:15:00,1.11,1.12,1.11,1.12,58500.0,1.11,1.12,1.11,1.12,58500.0
2020-03-13 15:20:00,1.11,1.12,1.11,1.11,96084.0,1.11,1.12,1.11,1.11,96084.0
2020-03-13 15:25:00,1.11,1.12,1.11,1.11,124040.0,1.11,1.12,1.11,1.11,124040.0
2020-03-13 15:30:00,1.11,1.12,1.11,1.12,94844.0,1.11,1.12,1.11,1.12,94844.0
2020-03-13 15:35:00,1.11,1.13,1.11,1.13,543488.0,1.11,1.13,1.11,1.13,543488.0
2020-03-13 15:40:00,1.13,1.13,1.12,1.12,379880.0,1.13,1.13,1.12,1.12,379880.0
2020-03-13 15:45:00,1.12,1.12,1.12,1.12,183220.0,1.12,1.12,1.12,1.12,183220.0
2020-03-13 15:50:00,1.12,1.13,1.11,1.13,968188.0,1.12,1.13,1.11,1.13,968188.0
2020-03-13 15:55:00,1.13,1.15,1.12,1.15,811540.0,1.13,1.15,1.12,1.15,811540.0
2020-03-16 09:30:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:35:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:40:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:45:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:50:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 09:55:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 10:00:00,1.0,1.0,1.0,1.0,0.0,1.0,1.0,1.0,1.0,0.0
2020-03-16 10:05:00,0.98,1.05,0.98,1.01,934728.0,0.98,1.05,0.98,1.01,934728.0
2020-03-16 10:10:00,1.01,1.05,1.0,1.05,487764.0,1.01,1.05,1.0,1.05,487764.0
2020-03-16 10:15:00,1.04,1.05,1.04,1.04,310340.0,1.04,1.05,1.04,1.04,310340.0
2020-03-16 10:20:00,1.04,1.04,1.01,1.01,224292.0,1.04,1.04,1.01,1.01,224292.0
2020-03-16 10:25:00,1.01,1.04,1.01,1.03,231760.0,1.01,1.04,1.01,1.03,231760.0
2020-03-16 10:30:00,1.03,1.03,1.02,1.03,266188.0,1.03,1.03,1.02,1.03,266188.0
2020-03-16 10:35:00,1.03,1.03,1.01,1.03,317648.0,1.03,1.03,1.01,1.03,317648.0
2020-03-16 10:40:00,1.03,1.03,1.02,1.03,151764.0,1.03,1.03,1.02,1.03,151764.0
2020-03-16 10:45:00,1.03,1.04,1.02,1.03,298348.0,1.03,1.04,1.02,1.03,298348.0
2020-03-16 10:50:00,1.03,1.03,1.01,1.01,125796.0,1.03,1.03,1.01,1.01,125796.0
2020-03-16 10:55:00,1.01,1.02,1.0,1.0,193428.0,1.01,1.02,1.0,1.0,193428.0
2020-03-16 11:00:00,1.0,1.01,0.99,1.01,418992.0,1.0,1.01,0.99,1.01,418992.0
2020-03-16 11:05:00,1.01,1.04,1.01,1.03,179072.0,1.01,1.04,1.01,1.03,179072.0
2020-03-16 11:10:00,1.03,1.05,1.03,1.04,253216.0,1.03,1.05,1.03,1.04,253216.0
2020-03-16 11:15:00,1.04,1.05,1.03,1.05,166780.0,1.04,1.05,1.03,1.05,166780.0
2020-03-16 11:20:00,1.05,1.06,1.04,1.05,135196.0,1.05,1.06,1.04,1.05,135196.0
2020-03-16 11:25:00,1.05,1.05,1.03,1.03,170224.0,1.05,1.05,1.03,1.03,170224.0
2020-03-16 11:30:00,1.03,1.04,1.01,1.01,94228.0,1.03,1.04,1.01,1.01,94228.0
2020-03-16 11:35:00,1.02,1.05,1.01,1.05,133928.0,1.02,1.05,1.01,1.05,133928.0
2020-03-16 11:40:00,1.05,1.05,1.03,1.03,194564.0,1.05,1.05,1.03,1.03,194564.0
2020-03-16 11:45:00,1.03,1.03,1.01,1.01,99128.0,1.03,1.03,1.01,1.01,99128.0
2020-03-16 11:50:00,1.01,1.02,1.01,1.01,88328.0,1.01,1.02,1.01,1.01,88328.0
2020-03-16 11:55:00,1.01,1.03,1.01,1.03,187476.0,1.01,1.03,1.01,1.03,187476.0
2020-03-16 12:00:00,1.03,1.03,1.02,1.03,206244.0,1.03,1.03,1.02,1.03,206244.0
2020-03-16 12:05:00,1.03,1.05,1.03,1.04,139040.0,1.03,1.05,1.03,1.04,139040.0
2020-03-16 12:10:00,1.04,1.05,1.04,1.04,106204.0,1.04,1.05,1.04,1.04,106204.0
2020-03-16 12:15:00,1.04,1.05,1.04,1.04,80032.0,1.04,1.05,1.04,1.04,80032.0
2020-03-16 12:20:00,1.04,1.06,1.04,1.06,152492.0,1.04,1.06,1.04,1.06,152492.0
2020-03-16 12:25:00,1.06,1.06,1.05,1.05,200316.0,1.06,1.06,1.05,1.05,200316.0
2020-03-16 12:30:00,1.05,1.06,1.05,1.05,129940.0,1.05,1.06,1.05,1.05,129940.0
2020-03-16 12:35:00,1.05,1.06,1.05,1.06,122520.0,1.05,1.06,1.05,1.06,122520.0
2020-03-16 12:40:00,1.06,1.09,1.06,1.09,148096.0,1.06,1.09,1.06,1.09,148096.0
2020-03-16 12:45:00,1.09,1.09,1.08,1.08,98412.0,1.09,1.09,1.08,1.08,98412.0
2020-03-16 12:50:00,1.08,1.09,1.08,1.08,24084.0,1.08,1.09,1.08,1.08,24084.0
2020-03-16 12:55:00,1.08,1.09,1.08,1.09,199324.0,1.08,1.09,1.08,1.09,199324.0
2020-03-16 13:00:00,1.09,1.09,1.08,1.08,200804.0,1.09,1.09,1.08,1.08,200804.0
2020-03-16 13:05:00,1.08,1.08,1.07,1.07,99760.0,1.08,1.08,1.07,1.07,99760.0
2020-03-16 13:10:00,1.07,1.07,1.03,1.03,150072.0,1.07,1.07,1.03,1.03,150072.0
2020-03-16 13:15:00,1.04,1.05,1.03,1.04,126588.0,1.04,1.05,1.03,1.04,126588.0
2020-03-16 13:20:00,1.04,1.08,1.04,1.08,105988.0,1.04,1.08,1.04,1.08,105988.0
2020-03-16 13:25:00,1.08,1.08,1.07,1.07,115832.0,1.08,1.08,1.07,1.07,115832.0
2020-03-16 13:30:00,1.07,1.08,1.07,1.07,145524.0,1.07,1.08,1.07,1.07,145524.0
2020-03-16 13:35:00,1.07,1.07,1.06,1.06,85176.0,1.07,1.07,1.06,1.06,85176.0
2020-03-16 13:40:00,1.06,1.06,1.06,1.06,32660.0,1.06,1.06,1.06,1.06,32660.0
2020-03-16 13:45:00,1.06,1.07,1.06,1.07,195812.0,1.06,1.07,1.06,1.07,195812.0
2020-03-16 13:50:00,1.07,1.07,1.05,1.06,133892.0,1.07,1.07,1.05,1.06,133892.0
2020-03-16 13:55:00,1.06,1.06,1.03,1.03,277728.0,1.06,1.06,1.03,1.03,277728.0
2020-03-16 14:00:00,1.03,1.03,1.03,1.03,90096.0,1.03,1.03,1.03,1.03,90096.0
2020-03-16 14:05:00,1.03,1.03,1.03,1.03,145512.0,1.03,1.03,1.03,1.03,145512.0
2020-03-16 14:10:00,1.03,1.05,1.02,1.03,434432.0,1.03,1.05,1.02,1.03,434432.0
2020-03-16 14:15:00,1.03,1.03,1.02,1.02,201700.0,1.03,1.03,1.02,1.02,201700.0
2020-03-16 14:20:00,1.02,1.03,1.02,1.03,88792.0,1.02,1.03,1.02,1.03,88792.0
2020-03-16 14:25:00,1.03,1.03,1.02,1.03,118708.0,1.03,1.03,1.02,1.03,118708.0
2020-03-16 14:30:00,1.03,1.05,1.03,1.05,188368.0,1.03,1.05,1.03,1.05,188368.0
2020-03-16 14:35:00,1.05,1.05,1.04,1.05,148820.0,1.05,1.05,1.04,1.05,148820.0
2020-03-16 14:40:00,1.04,1.05,1.04,1.05,100348.0,1.04,1.05,1.04,1.05,100348.0
2020-03-16 14:45:00,1.05,1.07,1.05,1.07,330076.0,1.05,1.07,1.05,1.07,330076.0
2020-03-16 14:50:00,1.07,1.07,1.06,1.06,218648.0,1.07,1.07,1.06,1.06,218648.0
2020-03-16 14:55:00,1.06,1.07,1.06,1.07,129728.0,1.06,1.07,1.06,1.07,129728.0
2020-03-16 15:00:00,1.07,1.08,1.07,1.07,98876.0,1.07,1.08,1.07,1.07,98876.0
2020-03-16 15:05:00,1.07,1.09,1.07,1.08,73584.0,1.07,1.09,1.07,1.08,73584.0
2020-03-16 15:10:00,1.08,1.09,1.07,1.09,341116.0,1.08,1.09,1.07,1.09,341116.0
2020-03-16 15:15:00,1.09,1.09,1.07,1.07,349892.0,1.09,1.09,1.07,1.07,349892.0
2020-03-16 15:20:00,1.07,1.09,1.07,1.09,174952.0,1.07,1.09,1.07,1.09,174952.0
2020-03-16 15:25:00,1.09,1.11,1.09,1.11,305124.0,1.09,1.11,1.09,1.11,305124.0
2020-03-16 15:30:00,1.11,1.14,1.11,1.12,587368.0,1.11,1.14,1.11,1.12,587368.0
2020-03-16 15:35:00,1.12,1.13,1.09,1.11,458408.0,1.12,1.13,1.09,1.11,458408.0
2020-03-16 15:40:00,1.11,1.13,1.08,1.08,766900.0,1.11,1.13,1.08,1.08,766900.0
2020-03-16 15:45:00,1.08,1.09,1.06,1.09,572108.0,1.08,1.09,1.06,1.09,572108.0
2020-03-16 15:50:00,1.09,1.13,1.09,1.12,868780.0,1.09,1.13,1.09,1.12,868780.0
2020-03-16 15:55:00,1.11,1.13,1.09,1.1,1624884.0,1.11,1.13,1.09,1.1,1624884.0
2020-03-17 09:30:00,1.1,1.11,1.06,1.09,250672.0,1.1,1.11,1.06,1.09,250672.0
2020-03-17 09:35:00,1.07,1.09,1.07,1.09,288944.0,1.07,1.09,1.07,1.09,288944.0
2020-03-17 09:40:00,1.08,1.09,1.06,1.06,161504.0,1.08,1.09,1.06,1.06,161504.0
2020-03-17 09:45:00,1.07,1.07,1.03,1.03,197072.0,1.07,1.07,1.03,1.03,197072.0
2020-03-17 09:50:00,1.04,1.07,1.03,1.05,110880.0,1.04,1.07,1.03,1.05,110880.0
2020-03-17 09:55:00,1.05,1.07,1.03,1.06,189708.0,1.05,1.07,1.03,1.06,189708.0
2020-03-17 10:00:00,1.05,1.07,1.03,1.07,156948.0,1.05,1.07,1.03,1.07,156948.0
2020-03-17 10:05:00,1.07,1.07,1.07,1.07,32560.0,1.07,1.07,1.07,1.07,32560.0
2020-03-17 10:10:00,1.07,1.09,1.07,1.08,155112.0,1.07,1.09,1.07,1.08,155112.0
2020-03-17 10:15:00,1.07,1.09,1.07,1.08,147920.0,1.07,1.09,1.07,1.08,147920.0
2020-03-17 10:20:00,1.09,1.09,1.07,1.08,112616.0,1.09,1.09,1.07,1.08,112616.0
2020-03-17 10:25:00,1.08,1.09,1.07,1.09,204604.0,1.08,1.09,1.07,1.09,204604.0
2020-03-17 10:30:00,1.09,1.1,1.05,1.07,337320.0,1.09,1.1,1.05,1.07,337320.0
2020-03-17 10:35:00,1.07,1.09,1.07,1.09,111228.0,1.07,1.09,1.07,1.09,111228.0
2020-03-17 10:40:00,1.08,1.09,1.07,1.08,126932.0,1.08,1.09,1.07,1.08,126932.0
2020-03-17 10:45:00,1.08,1.08,1.06,1.06,108512.0,1.08,1.08,1.06,1.06,108512.0
2020-03-17 10:50:00,1.06,1.07,1.03,1.03,202644.0,1.06,1.07,1.03,1.03,202644.0
2020-03-17 10:55:00,1.03,1.05,1.03,1.05,171404.0,1.03,1.05,1.03,1.05,171404.0
2020-03-17 11:00:00,1.04,1.06,1.04,1.06,158940.0,1.04,1.06,1.04,1.06,158940.0
2020-03-17 11:05:00,1.06,1.08,1.06,1.08,204908.0,1.06,1.08,1.06,1.08,204908.0
2020-03-17 11:10:00,1.08,1.09,1.08,1.09,366492.0,1.08,1.09,1.08,1.09,366492.0
2020-03-17 11:15:00,1.09,1.09,1.07,1.07,190104.0,1.09,1.09,1.07,1.07,190104.0
2020-03-17 11:20:00,1.07,1.08,1.07,1.07,89056.0,1.07,1.08,1.07,1.07,89056.0
2020-03-17 11:25:00,1.07,1.09,1.07,1.09,88056.0,1.07,1.09,1.07,1.09,88056.0
2020-03-17 11:30:00,1.08,1.09,1.08,1.09,150468.0,1.08,1.09,1.08,1.09,150468.0
2020-03-17 11:35:00,1.09,1.09,1.07,1.08,104964.0,1.09,1.09,1.07,1.08,104964.0
2020-03-17 11:40:00,1.08,1.09,1.07,1.09,81408.0,1.08,1.09,1.07,1.09,81408.0
2020-03-17 11:45:00,1.09,1.11,1.08,1.11,203408.0,1.09,1.11,1.08,1.11,203408.0
2020-03-17 11:50:00,1.11,1.14,1.11,1.14,400112.0,1.11,1.14,1.11,1.14,400112.0
2020-03-17 11:55:00,1.13,1.14,1.12,1.12,146124.0,1.13,1.14,1.12,1.12,146124.0
2020-03-17 12:00:00,1.13,1.14,1.13,1.14,174396.0,1.13,1.14,1.13,1.14,174396.0
2020-03-17 12:05:00,1.14,1.15,1.13,1.15,100804.0,1.14,1.15,1.13,1.15,100804.0
2020-03-17 12:10:00,1.15,1.16,1.14,1.16,314028.0,1.15,1.16,1.14,1.16,314028.0
2020-03-17 12:15:00,1.16,1.16,1.15,1.16,143712.0,1.16,1.16,1.15,1.16,143712.0
2020-03-17 12:20:00,1.16,1.16,1.14,1.14,221084.0,1.16,1.16,1.14,1.14,221084.0
2020-03-17 12:25:00,1.14,1.14,1.13,1.14,75724.0,1.14,1.14,1.13,1.14,75724.0
2020-03-17 12:30:00,1.14,1.15,1.13,1.15,93356.0,1.14,1.15,1.13,1.15,93356.0
2020-03-17 12:35:00,1.15,1.15,1.13,1.14,67360.0,1.15,1.15,1.13,1.14,67360.0
2020-03-17 12:40:00,1.13,1.14,1.12,1.13,89948.0,1.13,1.14,1.12,1.13,89948.0
2020-03-17 12:45:00,1.13,1.14,1.12,1.12,33516.0,1.13,1.14,1.12,1.12,33516.0
2020-03-17 12:50:00,1.13,1.13,1.12,1.12,70448.0,1.13,1.13,1.12,1.12,70448.0
2020-03-17 12:55:00,1.12,1.12,1.12,1.12,48112.0,1.12,1.12,1.12,1.12,48112.0
2020-03-17 13:00:00,1.12,1.13,1.11,1.11,251860.0,1.12,1.13,1.11,1.11,251860.0
2020-03-17 13:05:00,1.11,1.11,1.1,1.1,43004.0,1.11,1.11,1.1,1.1,43004.0
2020-03-17 13:10:00,1.1,1.1,1.07,1.09,361952.0,1.1,1.1,1.07,1.09,361952.0
2020-03-17 13:15:00,1.09,1.1,1.09,1.09,75676.0,1.09,1.1,1.09,1.09,75676.0
2020-03-17 13:20:00,1.09,1.09,1.08,1.09,202884.0,1.09,1.09,1.08,1.09,202884.0
2020-03-17 13:25:00,1.09,1.09,1.08,1.09,62056.0,1.09,1.09,1.08,1.09,62056.0
2020-03-17 13:30:00,1.09,1.09,1.09,1.09,54172.0,1.09,1.09,1.09,1.09,54172.0
2020-03-17 13:35:00,1.09,1.09,1.09,1.09,74644.0,1.09,1.09,1.09,1.09,74644.0
2020-03-17 13:40:00,1.09,1.1,1.09,1.09,65740.0,1.09,1.1,1.09,1.09,65740.0
2020-03-17 13:45:00,1.1,1.1,1.09,1.1,86288.0,1.1,1.1,1.09,1.1,86288.0
2020-03-17 13:50:00,1.1,1.11,1.09,1.09,110544.0,1.1,1.11,1.09,1.09,110544.0
2020-03-17 13:55:00,1.09,1.1,1.09,1.09,102680.0,1.09,1.1,1.09,1.09,102680.0
2020-03-17 14:00:00,1.09,1.09,1.09,1.09,97672.0,1.09,1.09,1.09,1.09,97672.0
2020-03-17 14:05:00,1.09,1.11,1.09,1.11,46376.0,1.09,1.11,1.09,1.11,46376.0
2020-03-17 14:10:00,1.11,1.11,1.09,1.11,107684.0,1.11,1.11,1.09,1.11,107684.0
2020-03-17 14:15:00,1.11,1.12,1.1,1.11,42816.0,1.11,1.12,1.1,1.11,42816.0
2020-03-17 14:20:00,1.11,1.12,1.11,1.11,96868.0,1.11,1.12,1.11,1.11,96868.0
2020-03-17 14:25:00,1.11,1.12,1.11,1.11,163504.0,1.11,1.12,1.11,1.11,163504.0
2020-03-17 14:30:00,1.11,1.12,1.11,1.11,60452.0,1.11,1.12,1.11,1.11,60452.0
2020-03-17 14:35:00,1.12,1.12,1.11,1.11,176116.0,1.12,1.12,1.11,1.11,176116.0
2020-03-17 14:40:00,1.11,1.11,1.1,1.11,151608.0,1.11,1.11,1.1,1.11,151608.0
2020-03-17 14:45:00,1.11,1.11,1.08,1.09,283716.0,1.11,1.11,1.08,1.09,283716.0
2020-03-17 14:50:00,1.09,1.09,1.09,1.09,173012.0,1.09,1.09,1.09,1.09,173012.0
2020-03-17 14:55:00,1.09,1.09,1.09,1.09,38832.0,1.09,1.09,1.09,1.09,38832.0
2020-03-17 15:00:00,1.09,1.09,1.07,1.07,186444.0,1.09,1.09,1.07,1.07,186444.0
2020-03-17 15:05:00,1.07,1.08,1.05,1.07,398644.0,1.07,1.08,1.05,1.07,398644.0
2020-03-17 15:10:00,1.07,1.07,1.05,1.06,94288.0,1.07,1.07,1.05,1.06,94288.0
2020-03-17 15:15:00,1.06,1.07,1.06,1.07,107428.0,1.06,1.07,1.06,1.07,107428.0
2020-03-17 15:20:00,1.07,1.07,1.06,1.07,84320.0,1.07,1.07,1.06,1.07,84320.0
2020-03-17 15:25:00,1.07,1.07,1.07,1.07,201860.0,1.07,1.07,1.07,1.07,201860.0
2020-03-17 15:30:00,1.07,1.07,1.05,1.05,152268.0,1.07,1.07,1.05,1.05,152268.0
2020-03-17 15:35:00,1.05,1.06,1.05,1.06,110344.0,1.05,1.06,1.05,1.06,110344.0
2020-03-17 15:40:00,1.05,1.07,1.05,1.06,90328.0,1.05,1.07,1.05,1.06,90328.0
2020-03-17 15:45:00,1.07,1.07,1.05,1.05,224552.0,1.07,1.07,1.05,1.05,224552.0
2020-03-17 15:50:00,1.05,1.06,1.05,1.05,232512.0,1.05,1.06,1.05,1.05,232512.0
2020-03-17 15:55:00,1.05,1.06,1.05,1.06,697448.0,1.05,1.06,1.05,1.06,697448.0
2020-03-18 09:30:00,1.03,1.06,1.02,1.05,384832.0,1.03,1.06,1.02,1.05,384832.0
2020-03-18 09:35:00,1.05,1.05,1.01,1.03,393584.0,1.05,1.05,1.01,1.03,393584.0
2020-03-18 09:40:00,1.03,1.05,1.02,1.05,131324.0,1.03,1.05,1.02,1.05,131324.0
2020-03-18 09:45:00,1.04,1.04,1.02,1.03,86004.0,1.04,1.04,1.02,1.03,86004.0
2020-03-18 09:50:00,1.03,1.04,1.02,1.03,137608.0,1.03,1.04,1.02,1.03,137608.0
2020-03-18 09:55:00,1.04,1.05,1.02,1.03,75680.0,1.04,1.05,1.02,1.03,75680.0
2020-03-18 10:00:00,1.02,1.03,1.02,1.03,146820.0,1.02,1.03,1.02,1.03,146820.0
2020-03-18 10:05:00,1.02,1.03,0.99,1.0,447148.0,1.02,1.03,0.99,1.0,447148.0
2020-03-18 10:10:00,1.0,1.0,0.98,0.99,113160.0,1.0,1.0,0.98,0.99,113160.0
2020-03-18 10:15:00,0.99,1.0,0.99,0.99,112740.0,0.99,1.0,0.99,0.99,112740.0
2020-03-18 10:20:00,0.98,0.98,0.95,0.95,237048.0,0.98,0.98,0.95,0.95,237048.0
2020-03-18 10:25:00,0.95,0.96,0.95,0.96,155324.0,0.95,0.96,0.95,0.96,155324.0
2020-03-18 10:30:00,0.96,0.97,0.94,0.95,189552.0,0.96,0.97,0.94,0.95,189552.0
2020-03-18 10:35:00,0.95,0.99,0.95,0.98,201960.0,0.95,0.99,0.95,0.98,201960.0
2020-03-18 10:40:00,0.98,0.98,0.97,0.98,96812.0,0.98,0.98,0.97,0.98,96812.0
2020-03-18 10:45:00,0.98,0.98,0.95,0.97,102444.0,0.98,0.98,0.95,0.97,102444.0
2020-03-18 10:50:00,0.97,0.98,0.96,0.96,124204.0,0.97,0.98,0.96,0.96,124204.0
2020-03-18 10:55:00,0.96,0.97,0.96,0.97,96712.0,0.96,0.97,0.96,0.97,96712.0
2020-03-18 11:00:00,0.97,0.98,0.97,0.98,127612.0,0.97,0.98,0.97,0.98,127612.0
2020-03-18 11:05:00,0.98,0.98,0.96,0.96,90860.0,0.98,0.98,0.96,0.96,90860.0
2020-03-18 11:10:00,0.96,0.98,0.94,0.95,148156.0,0.96,0.98,0.94,0.95,148156.0
2020-03-18 11:15:00,0.95,0.96,0.92,0.94,310840.0,0.95,0.96,0.92,0.94,310840.0
2020-03-18 11:20:00,0.94,0.95,0.94,0.95,202688.0,0.94,0.95,0.94,0.95,202688.0
2020-03-18 11:25:00,0.95,0.96,0.94,0.94,77744.0,0.95,0.96,0.94,0.94,77744.0
2020-03-18 11:30:00,0.94,0.95,0.93,0.94,204776.0,0.94,0.95,0.93,0.94,204776.0
2020-03-18 11:35:00,0.94,0.95,0.94,0.95,114740.0,0.94,0.95,0.94,0.95,114740.0
2020-03-18 11:40:00,0.95,0.95,0.94,0.95,86532.0,0.95,0.95,0.94,0.95,86532.0
2020-03-18 11:45:00,0.95,0.96,0.95,0.96,80296.0,0.95,0.96,0.95,0.96,80296.0
2020-03-18 11:50:00,0.95,0.98,0.95,0.98,135156.0,0.95,0.98,0.95,0.98,135156.0
2020-03-18 11:55:00,0.98,0.99,0.97,0.97,136112.0,0.98,0.99,0.97,0.97,136112.0
2020-03-18 12:00:00,0.97,0.97,0.96,0.96,148164.0,0.97,0.97,0.96,0.96,148164.0
2020-03-18 12:05:00,0.96,0.97,0.95,0.96,97264.0,0.96,0.97,0.95,0.96,97264.0
2020-03-18 12:10:00,0.96,0.97,0.96,0.96,83208.0,0.96,0.97,0.96,0.96,83208.0
2020-03-18 12:15:00,0.96,0.96,0.94,0.94,153776.0,0.96,0.96,0.94,0.94,153776.0
2020-03-18 12:20:00,0.94,0.95,0.94,0.94,373696.0,0.94,0.95,0.94,0.94,373696.0
2020-03-18 12:25:00,0.94,0.94,0.93,0.94,101596.0,0.94,0.94,0.93,0.94,101596.0
2020-03-18 12:30:00,0.94,0.94,0.93,0.93,207636.0,0.94,0.94,0.93,0.93,207636.0
2020-03-18 12:35:00,0.93,0.94,0.93,0.93,75636.0,0.93,0.94,0.93,0.93,75636.0
2020-03-18 12:40:00,0.93,0.93,0.92,0.93,192228.0,0.93,0.93,0.92,0.93,192228.0
2020-03-18 12:45:00,0.93,0.93,0.92,0.93,71124.0,0.93,0.93,0.92,0.93,71124.0
2020-03-18 12:50:00,0.93,0.93,0.92,0.93,54860.0,0.93,0.93,0.92,0.93,54860.0
2020-03-18 12:55:00,0.93,0.93,0.92,0.92,29776.0,0.93,0.93,0.92,0.92,29776.0
2020-03-18 13:00:00,0.92,0.92,0.92,0.92,0.0,0.92,0.92,0.92,0.92,0.0
2020-03-18 13:05:00,0.92,0.92,0.92,0.92,0.0,0.92,0.92,0.92,0.92,0.0
2020-03-18 13:10:00,0.92,0.94,0.92,0.93,109752.0,0.92,0.94,0.92,0.93,109752.0
2020-03-18 13:15:00,0.93,0.93,0.93,0.93,98260.0,0.93,0.93,0.93,0.93,98260.0
2020-03-18 13:20:00,0.93,0.93,0.93,0.93,48588.0,0.93,0.93,0.93,0.93,48588.0
2020-03-18 13:25:00,0.93,0.93,0.9,0.91,214580.0,0.93,0.93,0.9,0.91,214580.0
2020-03-18 13:30:00,0.9,0.91,0.89,0.89,240820.0,0.9,0.91,0.89,0.89,240820.0
2020-03-18 13:35:00,0.89,0.89,0.88,0.88,278896.0,0.89,0.89,0.88,0.88,278896.0
2020-03-18 13:40:00,0.88,0.9,0.88,0.89,155492.0,0.88,0.9,0.88,0.89,155492.0
2020-03-18 13:45:00,0.89,0.89,0.88,0.88,604872.0,0.89,0.89,0.88,0.88,604872.0
2020-03-18 13:50:00,0.89,0.89,0.88,0.88,431956.0,0.89,0.89,0.88,0.88,431956.0
2020-03-18 13:55:00,0.88,0.9,0.88,0.89,80000.0,0.88,0.9,0.88,0.89,80000.0
2020-03-18 14:00:00,0.89,0.9,0.89,0.89,134012.0,0.89,0.9,0.89,0.89,134012.0
2020-03-18 14:05:00,0.89,0.9,0.89,0.89,78628.0,0.89,0.9,0.89,0.89,78628.0
2020-03-18 14:10:00,0.89,0.9,0.89,0.89,144160.0,0.89,0.9,0.89,0.89,144160.0
2020-03-18 14:15:00,0.89,0.9,0.89,0.89,72260.0,0.89,0.9,0.89,0.89,72260.0
2020-03-18 14:20:00,0.89,0.9,0.89,0.89,60212.0,0.89,0.9,0.89,0.89,60212.0
2020-03-18 14:25:00,0.89,0.89,0.88,0.89,91656.0,0.89,0.89,0.88,0.89,91656.0
2020-03-18 14:30:00,0.89,0.9,0.89,0.89,98968.0,0.89,0.9,0.89,0.89,98968.0
2020-03-18 14:35:00,0.89,0.91,0.89,0.91,164316.0,0.89,0.91,0.89,0.91,164316.0
2020-03-18 14:40:00,0.91,0.91,0.89,0.9,183140.0,0.91,0.91,0.89,0.9,183140.0
2020-03-18 14:45:00,0.9,0.91,0.9,0.91,161552.0,0.9,0.91,0.9,0.91,161552.0
2020-03-18 14:50:00,0.91,0.91,0.9,0.91,130916.0,0.91,0.91,0.9,0.91,130916.0
2020-03-18 14:55:00,0.91,0.93,0.91,0.93,141132.0,0.91,0.93,0.91,0.93,141132.0
2020-03-18 15:00:00,0.93,0.93,0.91,0.91,127476.0,0.93,0.93,0.91,0.91,127476.0
2020-03-18 15:05:00,0.91,0.92,0.91,0.91,176624.0,0.91,0.92,0.91,0.91,176624.0
2020-03-18 15:10:00,0.91,0.94,0.91,0.94,149864.0,0.91,0.94,0.91,0.94,149864.0
2020-03-18 15:15:00,0.94,0.94,0.92,0.94,129372.0,0.94,0.94,0.92,0.94,129372.0
2020-03-18 15:20:00,0.94,0.94,0.92,0.92,146316.0,0.94,0.94,0.92,0.92,146316.0
2020-03-18 15:25:00,0.93,0.93,0.91,0.92,180140.0,0.93,0.93,0.91,0.92,180140.0
2020-03-18 15:30:00,0.92,0.92,0.91,0.92,168208.0,0.92,0.92,0.91,0.92,168208.0
2020-03-18 15:35:00,0.92,0.92,0.91,0.91,186784.0,0.92,0.92,0.91,0.91,186784.0
2020-03-18 15:40:00,0.91,0.92,0.91,0.92,354008.0,0.91,0.92,0.91,0.92,354008.0
2020-03-18 15:45:00,0.92,0.93,0.91,0.93,292504.0,0.92,0.93,0.91,0.93,292504.0
2020-03-18 15:50:00,0.93,0.94,0.92,0.94,305324.0,0.93,0.94,0.92,0.94,305324.0
2020-03-18 15:55:00,0.94,0.95,0.93,0.95,727848.0,0.94,0.95,0.93,0.95,727848.0
2020-03-19 09:30:00,0.93,0.95,0.91,0.93,199896.0,0.93,0.95,0.91,0.93,199896.0
2020-03-19 09:35:00,0.92,0.92,0.9,0.9,66676.0,0.92,0.92,0.9,0.9,66676.0
2020-03-19 09:40:00,0.89,0.9,0.89,0.89,193472.0,0.89,0.9,0.89,0.89,193472.0
2020-03-19 09:45:00,0.89,0.92,0.89,0.92,669528.0,0.89,0.92,0.89,0.92,669528.0
2020-03-19 09:50:00,0.92,0.96,0.92,0.95,667512.0,0.92,0.96,0.92,0.95,667512.0
2020-03-19 09:55:00,0.95,0.96,0.94,0.95,128052.0,0.95,0.96,0.94,0.95,128052.0
2020-03-19 10:00:00,0.94,0.95,0.93,0.95,87984.0,0.94,0.95,0.93,0.95,87984.0
2020-03-19 10:05:00,0.95,0.96,0.95,0.96,82504.0,0.95,0.96,0.95,0.96,82504.0
2020-03-19 10:10:00,0.96,0.99,0.95,0.99,291792.0,0.96,0.99,0.95,0.99,291792.0
2020-03-19 10:15:00,0.99,1.01,0.97,0.98,491932.0,0.99,1.01,0.97,0.98,491932.0
2020-03-19 10:20:00,0.97,0.98,0.96,0.98,97952.0,0.97,0.98,0.96,0.98,97952.0
2020-03-19 10:25:00,0.98,1.0,0.97,1.0,78432.0,0.98,1.0,0.97,1.0,78432.0
2020-03-19 10:30:00,1.0,1.0,0.99,1.0,907512.0,1.0,1.0,0.99,1.0,907512.0
2020-03-19 10:35:00,1.0,1.02,0.99,1.0,107156.0,1.0,1.02,0.99,1.0,107156.0
2020-03-19 10:40:00,1.0,1.0,0.98,0.98,56972.0,1.0,1.0,0.98,0.98,56972.0
2020-03-19 10:45:00,0.99,0.99,0.98,0.98,136248.0,0.99,0.99,0.98,0.98,136248.0
2020-03-19 10:50:00,0.98,0.98,0.95,0.95,79500.0,0.98,0.98,0.95,0.95,79500.0
2020-03-19 10:55:00,0.96,0.99,0.96,0.96,34628.0,0.96,0.99,0.96,0.96,34628.0
2020-03-19 11:00:00,0.96,0.99,0.96,0.97,43760.0,0.96,0.99,0.96,0.97,43760.0
2020-03-19 11:05:00,0.98,0.99,0.97,0.99,847416.0,0.98,0.99,0.97,0.99,847416.0
2020-03-19 11:10:00,0.99,1.03,0.99,1.03,155776.0,0.99,1.03,0.99,1.03,155776.0
2020-03-19 11:15:00,1.03,1.03,0.99,0.99,133840.0,1.03,1.03,0.99,0.99,133840.0
2020-03-19 11:20:00,0.99,1.01,0.99,1.01,156136.0,0.99,1.01,0.99,1.01,156136.0
2020-03-19 11:25:00,1.01,1.03,1.01,1.03,189844.0,1.01,1.03,1.01,1.03,189844.0
2020-03-19 11:30:00,1.03,1.04,1.01,1.04,69872.0,1.03,1.04,1.01,1.04,69872.0
2020-03-19 11:35:00,1.03,1.04,1.01,1.02,482700.0,1.03,1.04,1.01,1.02,482700.0
2020-03-19 11:40:00,1.01,1.03,1.01,1.03,111644.0,1.01,1.03,1.01,1.03,111644.0
2020-03-19 11:45:00,1.03,1.03,1.02,1.03,44836.0,1.03,1.03,1.02,1.03,44836.0
2020-03-19 11:50:00,1.03,1.04,1.03,1.03,153852.0,1.03,1.04,1.03,1.03,153852.0
2020-03-19 11:55:00,1.03,1.04,1.02,1.02,35060.0,1.03,1.04,1.02,1.02,35060.0
2020-03-19 12:00:00,1.02,1.02,0.99,0.99,55600.0,1.02,1.02,0.99,0.99,55600.0
2020-03-19 12:05:00,1.0,1.01,1.0,1.0,45396.0,1.0,1.01,1.0,1.0,45396.0
2020-03-19 12:10:00,1.0,1.0,0.98,0.98,100288.0,1.0,1.0,0.98,0.98,100288.0
2020-03-19 12:15:00,0.98,0.99,0.97,0.98,935176.0,0.98,0.99,0.97,0.98,935176.0
2020-03-19 12:20:00,0.98,0.99,0.98,0.99,107620.0,0.98,0.99,0.98,0.99,107620.0
2020-03-19 12:25:00,0.99,1.01,0.98,1.0,98840.0,0.99,1.01,0.98,1.0,98840.0
2020-03-19 12:30:00,1.0,1.0,0.98,0.98,102668.0,1.0,1.0,0.98,0.98,102668.0
2020-03-19 12:35:00,0.98,0.99,0.97,0.99,97220.0,0.98,0.99,0.97,0.99,97220.0
2020-03-19 12:40:00,0.99,1.0,0.98,0.99,34500.0,0.99,1.0,0.98,0.99,34500.0
2020-03-19 12:45:00,1.0,1.02,1.0,1.01,149532.0,1.0,1.02,1.0,1.01,149532.0
2020-03-19 12:50:00,1.0,1.01,0.99,0.99,32772.0,1.0,1.01,0.99,0.99,32772.0
2020-03-19 12:55:00,0.99,1.0,0.99,1.0,758288.0,0.99,1.0,0.99,1.0,758288.0
2020-03-19 13:00:00,1.0,1.01,1.0,1.01,60732.0,1.0,1.01,1.0,1.01,60732.0
2020-03-19 13:05:00,1.01,1.01,0.99,1.0,38540.0,1.01,1.01,0.99,1.0,38540.0
2020-03-19 13:10:00,1.0,1.01,0.99,1.0,149500.0,1.0,1.01,0.99,1.0,149500.0
2020-03-19 13:15:00,1.0,1.0,0.97,0.98,49284.0,1.0,1.0,0.97,0.98,49284.0
2020-03-19 13:20:00,0.98,1.0,0.97,1.0,24208.0,0.98,1.0,0.97,1.0,24208.0
2020-03-19 13:25:00,0.99,1.0,0.97,0.97,45044.0,0.99,1.0,0.97,0.97,45044.0
2020-03-19 13:30:00,0.97,0.98,0.97,0.97,242996.0,0.97,0.98,0.97,0.97,242996.0
2020-03-19 13:35:00,0.97,0.99,0.96,0.99,550340.0,0.97,0.99,0.96,0.99,550340.0
2020-03-19 13:40:00,0.99,0.99,0.98,0.98,95528.0,0.99,0.99,0.98,0.98,95528.0
2020-03-19 13:45:00,0.98,0.99,0.98,0.99,57420.0,0.98,0.99,0.98,0.99,57420.0
2020-03-19 13:50:00,0.99,1.0,0.99,1.0,160620.0,0.99,1.0,0.99,1.0,160620.0
2020-03-19 13:55:00,1.0,1.0,0.99,0.99,54880.0,1.0,1.0,0.99,0.99,54880.0
2020-03-19 14:00:00,0.99,0.99,0.99,0.99,66032.0,0.99,0.99,0.99,0.99,66032.0
2020-03-19 14:05:00,0.99,0.99,0.97,0.98,128804.0,0.99,0.99,0.97,0.98,128804.0
2020-03-19 14:10:00,0.98,0.99,0.98,0.99,80132.0,0.98,0.99,0.98,0.99,80132.0
2020-03-19 14:15:00,0.99,0.99,0.99,0.99,156368.0,0.99,0.99,0.99,0.99,156368.0
2020-03-19 14:20:00,0.99,0.99,0.98,0.99,44148.0,0.99,0.99,0.98,0.99,44148.0
2020-03-19 14:25:00,0.99,0.99,0.98,0.98,129448.0,0.99,0.99,0.98,0.98,129448.0
2020-03-19 14:30:00,0.98,0.98,0.98,0.98,111980.0,0.98,0.98,0.98,0.98,111980.0
2020-03-19 14:35:00,0.98,0.99,0.98,0.99,795284.0,0.98,0.99,0.98,0.99,795284.0
2020-03-19 14:40:00,0.99,1.01,0.99,1.01,236508.0,0.99,1.01,0.99,1.01,236508.0
2020-03-19 14:45:00,1.01,1.01,1.0,1.01,87388.0,1.01,1.01,1.0,1.01,87388.0
2020-03-19 14:50:00,1.01,1.01,1.0,1.0,130444.0,1.01,1.01,1.0,1.0,130444.0
2020-03-19 14:55:00,1.0,1.0,0.99,1.0,61988.0,1.0,1.0,0.99,1.0,61988.0
2020-03-19 15:00:00,1.0,1.0,0.99,1.0,77368.0,1.0,1.0,0.99,1.0,77368.0
2020-03-19 15:05:00,1.0,1.0,1.0,1.0,65880.0,1.0,1.0,1.0,1.0,65880.0
2020-03-19 15:10:00,1.0,1.01,1.0,1.0,113956.0,1.0,1.01,1.0,1.0,113956.0
2020-03-19 15:15:00,1.0,1.01,1.0,1.01,101616.0,1.0,1.01,1.0,1.01,101616.0
2020-03-19 15:20:00,1.01,1.01,1.01,1.01,47216.0,1.01,1.01,1.01,1.01,47216.0
2020-03-19 15:25:00,1.01,1.01,1.01,1.01,49308.0,1.01,1.01,1.01,1.01,49308.0
2020-03-19 15:30:00,1.01,1.01,1.0,1.01,359624.0,1.01,1.01,1.0,1.01,359624.0
2020-03-19 15:35:00,1.01,1.05,1.01,1.03,1027156.0,1.01,1.05,1.01,1.03,1027156.0
2020-03-19 15:40:00,1.02,1.04,1.02,1.04,311524.0,1.02,1.04,1.02,1.04,311524.0
2020-03-19 15:45:00,1.04,1.04,1.03,1.03,112912.0,1.04,1.04,1.03,1.03,112912.0
2020-03-19 15:50:00,1.03,1.03,1.03,1.03,317396.0,1.03,1.03,1.03,1.03,317396.0
2020-03-19 15:55:00,1.03,1.05,1.03,1.05,717564.0,1.03,1.05,1.03,1.05,717564.0
2020-03-20 09:30:00,1.02,1.02,0.96,0.97,1379100.0,1.02,1.02,0.96,0.97,1379100.0
2020-03-20 09:35:00,0.97,0.98,0.93,0.94,578156.0,0.97,0.98,0.93,0.94,578156.0
2020-03-20 09:40:00,0.94,0.95,0.93,0.95,958372.0,0.94,0.95,0.93,0.95,958372.0
2020-03-20 09:45:00,0.95,0.96,0.94,0.94,224120.0,0.95,0.96,0.94,0.94,224120.0
2020-03-20 09:50:00,0.94,0.95,0.93,0.93,176724.0,0.94,0.95,0.93,0.93,176724.0
2020-03-20 09:55:00,0.93,0.95,0.91,0.95,240564.0,0.93,0.95,0.91,0.95,240564.0
2020-03-20 10:00:00,0.95,0.96,0.95,0.95,330324.0,0.95,0.96,0.95,0.95,330324.0
2020-03-20 10:05:00,0.95,0.95,0.92,0.95,209712.0,0.95,0.95,0.92,0.95,209712.0
2020-03-20 10:10:00,0.94,0.97,0.94,0.95,804212.0,0.94,0.97,0.94,0.95,804212.0
2020-03-20 10:15:00,0.95,0.98,0.95,0.97,210888.0,0.95,0.98,0.95,0.97,210888.0
2020-03-20 10:20:00,0.97,0.97,0.95,0.97,170680.0,0.97,0.97,0.95,0.97,170680.0
2020-03-20 10:25:00,0.97,0.98,0.96,0.98,82140.0,0.97,0.98,0.96,0.98,82140.0
2020-03-20 10:30:00,0.98,1.0,0.98,0.99,82224.0,0.98,1.0,0.98,0.99,82224.0
2020-03-20 10:35:00,0.99,1.0,0.99,1.0,161672.0,0.99,1.0,0.99,1.0,161672.0
2020-03-20 10:40:00,1.0,1.0,0.97,0.97,149200.0,1.0,1.0,0.97,0.97,149200.0
2020-03-20 10:45:00,0.97,0.98,0.96,0.96,81948.0,0.97,0.98,0.96,0.96,81948.0
2020-03-20 10:50:00,0.96,0.98,0.96,0.97,90664.0,0.96,0.98,0.96,0.97,90664.0
2020-03-20 10:55:00,0.97,0.98,0.97,0.97,182924.0,0.97,0.98,0.97,0.97,182924.0
2020-03-20 11:00:00,0.97,1.0,0.97,0.99,901540.0,0.97,1.0,0.97,0.99,901540.0
2020-03-20 11:05:00,0.99,1.01,0.99,1.01,242556.0,0.99,1.01,0.99,1.01,242556.0
2020-03-20 11:10:00,1.01,1.01,1.0,1.0,75028.0,1.01,1.01,1.0,1.0,75028.0
2020-03-20 11:15:00,1.0,1.0,0.96,0.96,110100.0,1.0,1.0,0.96,0.96,110100.0
2020-03-20 11:20:00,0.96,0.97,0.94,0.96,204112.0,0.96,0.97,0.94,0.96,204112.0
2020-03-20 11:25:00,0.96,1.01,0.95,1.01,899112.0,0.96,1.01,0.95,1.01,899112.0
2020-03-20 11:30:00,1.01,1.01,0.99,1.01,134768.0,1.01,1.01,0.99,1.01,134768.0
2020-03-20 11:35:00,1.0,1.01,0.98,0.99,85440.0,1.0,1.01,0.98,0.99,85440.0
2020-03-20 11:40:00,0.99,1.0,0.98,1.0,44748.0,0.99,1.0,0.98,1.0,44748.0
2020-03-20 11:45:00,0.99,0.99,0.98,0.98,49056.0,0.99,0.99,0.98,0.98,49056.0
2020-03-20 11:50:00,0.98,0.99,0.98,0.98,86796.0,0.98,0.99,0.98,0.98,86796.0
2020-03-20 11:55:00,0.98,0.98,0.97,0.98,61056.0,0.98,0.98,0.97,0.98,61056.0
2020-03-20 12:00:00,0.98,0.99,0.97,0.98,76320.0,0.98,0.99,0.97,0.98,76320.0
2020-03-20 12:05:00,0.98,0.98,0.94,0.94,86676.0,0.98,0.98,0.94,0.94,86676.0
2020-03-20 12:10:00,0.94,0.96,0.94,0.96,102296.0,0.94,0.96,0.94,0.96,102296.0
2020-03-20 12:15:00,0.96,0.97,0.95,0.96,81548.0,0.96,0.97,0.95,0.96,81548.0
2020-03-20 12:20:00,0.96,0.96,0.95,0.95,70388.0,0.96,0.96,0.95,0.95,70388.0
2020-03-20 12:25:00,0.95,0.96,0.93,0.93,195212.0,0.95,0.96,0.93,0.93,195212.0
2020-03-20 12:30:00,0.93,0.94,0.93,0.94,174016.0,0.93,0.94,0.93,0.94,174016.0
2020-03-20 12:35:00,0.94,0.94,0.92,0.92,254072.0,0.94,0.94,0.92,0.92,254072.0
2020-03-20 12:40:00,0.92,0.93,0.91,0.93,191236.0,0.92,0.93,0.91,0.93,191236.0
2020-03-20 12:45:00,0.93,0.94,0.93,0.94,169192.0,0.93,0.94,0.93,0.94,169192.0
2020-03-20 12:50:00,0.94,0.95,0.94,0.95,319700.0,0.94,0.95,0.94,0.95,319700.0
2020-03-20 12:55:00,0.95,0.96,0.94,0.95,152944.0,0.95,0.96,0.94,0.95,152944.0
2020-03-20 13:00:00,0.95,0.97,0.95,0.97,71460.0,0.95,0.97,0.95,0.97,71460.0
2020-03-20 13:05:00,0.96,0.96,0.95,0.96,44056.0,0.96,0.96,0.95,0.96,44056.0
2020-03-20 13:10:00,0.96,0.96,0.94,0.94,75020.0,0.96,0.96,0.94,0.94,75020.0
2020-03-20 13:15:00,0.95,0.95,0.94,0.94,93500.0,0.95,0.95,0.94,0.94,93500.0
2020-03-20 13:20:00,0.94,0.95,0.93,0.94,107100.0,0.94,0.95,0.93,0.94,107100.0
2020-03-20 13:25:00,0.94,0.95,0.93,0.95,112504.0,0.94,0.95,0.93,0.95,112504.0
2020-03-20 13:30:00,0.95,0.95,0.94,0.95,137832.0,0.95,0.95,0.94,0.95,137832.0
2020-03-20 13:35:00,0.94,0.96,0.94,0.96,105848.0,0.94,0.96,0.94,0.96,105848.0
2020-03-20 13:40:00,0.95,0.96,0.95,0.96,198652.0,0.95,0.96,0.95,0.96,198652.0
2020-03-20 13:45:00,0.96,0.97,0.96,0.96,650728.0,0.96,0.97,0.96,0.96,650728.0
2020-03-20 13:50:00,0.96,0.97,0.96,0.96,115892.0,0.96,0.97,0.96,0.96,115892.0
2020-03-20 13:55:00,0.96,0.97,0.96,0.97,64808.0,0.96,0.97,0.96,0.97,64808.0
2020-03-20 14:00:00,0.98,0.98,0.97,0.98,113012.0,0.98,0.98,0.97,0.98,113012.0
2020-03-20 14:05:00,0.98,0.99,0.97,0.98,261816.0,0.98,0.99,0.97,0.98,261816.0
2020-03-20 14:10:00,0.98,0.98,0.97,0.97,143820.0,0.98,0.98,0.97,0.97,143820.0
2020-03-20 14:15:00,0.97,0.97,0.97,0.97,29432.0,0.97,0.97,0.97,0.97,29432.0
2020-03-20 14:20:00,0.97,0.97,0.96,0.96,112216.0,0.97,0.97,0.96,0.96,112216.0
2020-03-20 14:25:00,0.96,0.96,0.93,0.94,1130292.0,0.96,0.96,0.93,0.94,1130292.0
2020-03-20 14:30:00,0.94,0.95,0.93,0.93,293052.0,0.94,0.95,0.93,0.93,293052.0
2020-03-20 14:35:00,0.93,0.93,0.92,0.92,204088.0,0.93,0.93,0.92,0.92,204088.0
2020-03-20 14:40:00,0.92,0.93,0.92,0.93,1010952.0,0.92,0.93,0.92,0.93,1010952.0
2020-03-20 14:45:00,0.93,0.95,0.93,0.93,165856.0,0.93,0.95,0.93,0.93,165856.0
2020-03-20 14:50:00,0.93,0.94,0.93,0.93,207992.0,0.93,0.94,0.93,0.93,207992.0
2020-03-20 14:55:00,0.93,0.93,0.93,0.93,102164.0,0.93,0.93,0.93,0.93,102164.0
2020-03-20 15:00:00,0.93,0.93,0.93,0.93,68040.0,0.93,0.93,0.93,0.93,68040.0
2020-03-20 15:05:00,0.93,0.93,0.93,0.93,72000.0,0.93,0.93,0.93,0.93,72000.0
2020-03-20 15:10:00,0.93,0.93,0.93,0.93,76876.0,0.93,0.93,0.93,0.93,76876.0
2020-03-20 15:15:00,0.93,0.93,0.93,0.93,59436.0,0.93,0.93,0.93,0.93,59436.0
2020-03-20 15:20:00,0.93,0.93,0.93,0.93,49560.0,0.93,0.93,0.93,0.93,49560.0
2020-03-20 15:25:00,0.93,0.93,0.93,0.93,95272.0,0.93,0.93,0.93,0.93,95272.0
2020-03-20 15:30:00,0.93,0.93,0.93,0.93,52268.0,0.93,0.93,0.93,0.93,52268.0
2020-03-20 15:35:00,0.93,0.93,0.93,0.93,92572.0,0.93,0.93,0.93,0.93,92572.0
2020-03-20 15:40:00,0.93,0.93,0.93,0.93,924776.0,0.93,0.93,0.93,0.93,924776.0
2020-03-20 15:45:00,0.93,0.93,0.93,0.93,1011852.0,0.93,0.93,0.93,0.93,1011852.0
2020-03-20 15:50:00,0.93,0.94,0.93,0.94,1035436.0,0.93,0.94,0.93,0.94,1035436.0
2020-03-20 15:55:00,0.94,0.94,0.94,0.94,991332.0,0.94,0.94,0.94,0.94,991332.0
2020-03-23 09:30:00,0.9,0.96,0.9,0.93,537608.0,0.9,0.96,0.9,0.93,537608.0
2020-03-23 09:35:00,0.93,0.94,0.91,0.92,397740.0,0.93,0.94,0.91,0.92,397740.0
2020-03-23 09:40:00,0.92,0.96,0.92,0.96,1698316.0,0.92,0.96,0.92,0.96,1698316.0
2020-03-23 09:45:00,0.95,0.96,0.93,0.96,197252.0,0.95,0.96,0.93,0.96,197252.0
2020-03-23 09:50:00,0.96,0.96,0.94,0.94,144404.0,0.96,0.96,0.94,0.94,144404.0
2020-03-23 09:55:00,0.94,0.94,0.93,0.94,90916.0,0.94,0.94,0.93,0.94,90916.0
2020-03-23 10:00:00,0.94,0.94,0.89,0.9,350364.0,0.94,0.94,0.89,0.9,350364.0
2020-03-23 10:05:00,0.91,0.95,0.91,0.94,568436.0,0.91,0.95,0.91,0.94,568436.0
2020-03-23 10:10:00,0.95,0.96,0.94,0.96,195172.0,0.95,0.96,0.94,0.96,195172.0
2020-03-23 10:15:00,0.96,0.96,0.95,0.95,198176.0,0.96,0.96,0.95,0.95,198176.0
2020-03-23 10:20:00,0.95,0.96,0.95,0.95,158188.0,0.95,0.96,0.95,0.95,158188.0
2020-03-23 10:25:00,0.95,0.96,0.95,0.95,225264.0,0.95,0.96,0.95,0.95,225264.0
2020-03-23 10:30:00,0.95,0.96,0.93,0.94,113892.0,0.95,0.96,0.93,0.94,113892.0
2020-03-23 10:35:00,0.93,0.94,0.92,0.92,121368.0,0.93,0.94,0.92,0.92,121368.0
2020-03-23 10:40:00,0.92,0.94,0.92,0.93,75640.0,0.92,0.94,0.92,0.93,75640.0
2020-03-23 10:45:00,0.92,0.93,0.91,0.92,218788.0,0.92,0.93,0.91,0.92,218788.0
2020-03-23 10:50:00,0.92,0.93,0.91,0.91,84792.0,0.92,0.93,0.91,0.91,84792.0
2020-03-23 10:55:00,0.91,0.93,0.91,0.93,107324.0,0.91,0.93,0.91,0.93,107324.0
2020-03-23 11:00:00,0.93,0.93,0.91,0.92,115808.0,0.93,0.93,0.91,0.92,115808.0
2020-03-23 11:05:00,0.92,0.93,0.91,0.92,114288.0,0.92,0.93,0.91,0.92,114288.0
2020-03-23 11:10:00,0.92,0.93,0.92,0.92,448248.0,0.92,0.93,0.92,0.92,448248.0
2020-03-23 11:15:00,0.92,0.92,0.91,0.92,202680.0,0.92,0.92,0.91,0.92,202680.0
2020-03-23 11:20:00,0.92,0.92,0.92,0.92,68696.0,0.92,0.92,0.92,0.92,68696.0
2020-03-23 11:25:00,0.92,0.93,0.91,0.91,116736.0,0.92,0.93,0.91,0.91,116736.0
2020-03-23 11:30:00,0.91,0.91,0.89,0.9,235604.0,0.91,0.91,0.89,0.9,235604.0
2020-03-23 11:35:00,0.91,0.91,0.9,0.9,118780.0,0.91,0.91,0.9,0.9,118780.0
2020-03-23 11:40:00,0.9,0.9,0.88,0.89,213016.0,0.9,0.9,0.88,0.89,213016.0
2020-03-23 11:45:00,0.89,0.89,0.88,0.88,206460.0,0.89,0.89,0.88,0.88,206460.0
2020-03-23 11:50:00,0.88,0.89,0.88,0.88,230808.0,0.88,0.89,0.88,0.88,230808.0
2020-03-23 11:55:00,0.89,0.89,0.88,0.89,172528.0,0.89,0.89,0.88,0.89,172528.0
2020-03-23 12:00:00,0.89,0.9,0.89,0.89,101168.0,0.89,0.9,0.89,0.89,101168.0
2020-03-23 12:05:00,0.89,0.9,0.89,0.9,96000.0,0.89,0.9,0.89,0.9,96000.0
2020-03-23 12:10:00,0.9,0.9,0.89,0.9,328448.0,0.9,0.9,0.89,0.9,328448.0
2020-03-23 12:15:00,0.9,0.91,0.89,0.9,1407656.0,0.9,0.91,0.89,0.9,1407656.0
2020-03-23 12:20:00,0.9,0.91,0.9,0.91,229988.0,0.9,0.91,0.9,0.91,229988.0
2020-03-23 12:25:00,0.9,0.9,0.9,0.9,49780.0,0.9,0.9,0.9,0.9,49780.0
2020-03-23 12:30:00,0.9,0.91,0.9,0.9,105160.0,0.9,0.91,0.9,0.9,105160.0
2020-03-23 12:35:00,0.91,0.91,0.89,0.91,80824.0,0.91,0.91,0.89,0.91,80824.0
2020-03-23 12:40:00,0.91,0.91,0.9,0.91,19924.0,0.91,0.91,0.9,0.91,19924.0
2020-03-23 12:45:00,0.91,0.92,0.91,0.91,292060.0,0.91,0.92,0.91,0.91,292060.0
2020-03-23 12:50:00,0.91,0.91,0.91,0.91,85032.0,0.91,0.91,0.91,0.91,85032.0
2020-03-23 12:55:00,0.91,0.93,0.91,0.92,59188.0,0.91,0.93,0.91,0.92,59188.0
2020-03-23 13:00:00,0.92,0.92,0.91,0.92,54924.0,0.92,0.92,0.91,0.92,54924.0
2020-03-23 13:05:00,0.92,0.93,0.92,0.93,149752.0,0.92,0.93,0.92,0.93,149752.0
2020-03-23 13:10:00,0.93,0.94,0.93,0.94,103920.0,0.93,0.94,0.93,0.94,103920.0
2020-03-23 13:15:00,0.94,0.94,0.93,0.94,56948.0,0.94,0.94,0.93,0.94,56948.0
2020-03-23 13:20:00,0.94,0.94,0.92,0.93,124888.0,0.94,0.94,0.92,0.93,124888.0
2020-03-23 13:25:00,0.93,0.94,0.93,0.93,316640.0,0.93,0.94,0.93,0.93,316640.0
2020-03-23 13:30:00,0.93,0.93,0.92,0.92,212424.0,0.93,0.93,0.92,0.92,212424.0
2020-03-23 13:35:00,0.93,0.93,0.92,0.92,48720.0,0.93,0.93,0.92,0.92,48720.0
2020-03-23 13:40:00,0.93,0.93,0.92,0.92,67828.0,0.93,0.93,0.92,0.92,67828.0
2020-03-23 13:45:00,0.93,0.93,0.92,0.93,70736.0,0.93,0.93,0.92,0.93,70736.0
2020-03-23 13:50:00,0.93,0.94,0.92,0.93,63884.0,0.93,0.94,0.92,0.93,63884.0
2020-03-23 13:55:00,0.92,0.93,0.92,0.92,37680.0,0.92,0.93,0.92,0.92,37680.0
2020-03-23 14:00:00,0.92,0.92,0.91,0.92,94340.0,0.92,0.92,0.91,0.92,94340.0
2020-03-23 14:05:00,0.92,0.94,0.92,0.94,838676.0,0.92,0.94,0.92,0.94,838676.0
2020-03-23 14:10:00,0.93,0.96,0.93,0.96,135440.0,0.93,0.96,0.93,0.96,135440.0
2020-03-23 14:15:00,0.96,0.96,0.95,0.95,99016.0,0.96,0.96,0.95,0.95,99016.0
2020-03-23 14:20:00,0.95,0.95,0.95,0.95,105572.0,0.95,0.95,0.95,0.95,105572.0
2020-03-23 14:25:00,0.95,0.95,0.95,0.95,222188.0,0.95,0.95,0.95,0.95,222188.0
2020-03-23 14:30:00,0.95,0.95,0.95,0.95,79604.0,0.95,0.95,0.95,0.95,79604.0
2020-03-23 14:35:00,0.95,0.96,0.95,0.95,178244.0,0.95,0.96,0.95,0.95,178244.0
2020-03-23 14:40:00,0.95,0.96,0.95,0.96,137648.0,0.95,0.96,0.95,0.96,137648.0
2020-03-23 14:45:00,0.95,0.96,0.95,0.95,187356.0,0.95,0.96,0.95,0.95,187356.0
2020-03-23 14:50:00,0.95,0.95,0.95,0.95,1730004.0,0.95,0.95,0.95,0.95,1730004.0
2020-03-23 14:55:00,0.95,0.95,0.94,0.94,34512.0,0.95,0.95,0.94,0.94,34512.0
2020-03-23 15:00:00,0.94,0.94,0.93,0.94,90644.0,0.94,0.94,0.93,0.94,90644.0
2020-03-23 15:05:00,0.94,0.96,0.94,0.96,315620.0,0.94,0.96,0.94,0.96,315620.0
2020-03-23 15:10:00,0.95,0.96,0.95,0.96,539696.0,0.95,0.96,0.95,0.96,539696.0
2020-03-23 15:15:00,0.96,0.96,0.96,0.96,123220.0,0.96,0.96,0.96,0.96,123220.0
2020-03-23 15:20:00,0.96,0.96,0.96,0.96,148716.0,0.96,0.96,0.96,0.96,148716.0
2020-03-23 15:25:00,0.96,0.96,0.95,0.95,56584.0,0.96,0.96,0.95,0.95,56584.0
2020-03-23 15:30:00,0.95,0.96,0.95,0.95,156848.0,0.95,0.96,0.95,0.95,156848.0
2020-03-23 15:35:00,0.96,0.96,0.95,0.95,1088084.0,0.96,0.96,0.95,0.95,1088084.0
2020-03-23 15:40:00,0.95,0.97,0.95,0.96,1197792.0,0.95,0.97,0.95,0.96,1197792.0
2020-03-23 15:45:00,0.96,0.97,0.96,0.96,600800.0,0.96,0.97,0.96,0.96,600800.0
2020-03-23 15:50:00,0.96,0.96,0.96,0.96,347156.0,0.96,0.96,0.96,0.96,347156.0
2020-03-23 15:55:00,0.96,0.96,0.95,0.95,751364.0,0.96,0.96,0.95,0.95,751364.0
2020-03-24 09:30:00,0.99,1.01,0.97,1.01,1011288.0,0.99,1.01,0.97,1.01,1011288.0
2020-03-24 09:35:00,1.01,1.05,0.99,0.99,516904.0,1.01,1.05,0.99,0.99,516904.0
2020-03-24 09:40:00,0.99,0.99,0.98,0.99,515984.0,0.99,0.99,0.98,0.99,515984.0
2020-03-24 09:45:00,0.99,1.02,0.99,1.01,489124.0,0.99,1.02,0.99,1.01,489124.0
2020-03-24 09:50:00,1.01,1.03,1.01,1.03,247568.0,1.01,1.03,1.01,1.03,247568.0
2020-03-24 09:55:00,1.03,1.03,1.0,1.0,105564.0,1.03,1.03,1.0,1.0,105564.0
2020-03-24 10:00:00,1.0,1.02,0.99,1.01,319140.0,1.0,1.02,0.99,1.01,319140.0
2020-03-24 10:05:00,1.01,1.03,1.01,1.02,1231588.0,1.01,1.03,1.01,1.02,1231588.0
2020-03-24 10:10:00,1.02,1.03,1.01,1.03,92044.0,1.02,1.03,1.01,1.03,92044.0
2020-03-24 10:15:00,1.03,1.05,1.03,1.04,153188.0,1.03,1.05,1.03,1.04,153188.0
2020-03-24 10:20:00,1.04,1.05,1.03,1.03,222772.0,1.04,1.05,1.03,1.03,222772.0
2020-03-24 10:25:00,1.03,1.04,1.02,1.03,473976.0,1.03,1.04,1.02,1.03,473976.0
2020-03-24 10:30:00,1.03,1.03,1.01,1.02,600636.0,1.03,1.03,1.01,1.02,600636.0
2020-03-24 10:35:00,1.02,1.03,1.01,1.03,113248.0,1.02,1.03,1.01,1.03,113248.0
2020-03-24 10:40:00,1.03,1.03,1.01,1.01,344428.0,1.03,1.03,1.01,1.01,344428.0
2020-03-24 10:45:00,1.02,1.03,1.01,1.01,194360.0,1.02,1.03,1.01,1.01,194360.0
2020-03-24 10:50:00,1.01,1.01,1.0,1.0,114776.0,1.01,1.01,1.0,1.0,114776.0
2020-03-24 10:55:00,1.0,1.02,1.0,1.02,75768.0,1.0,1.02,1.0,1.02,75768.0
2020-03-24 11:00:00,1.02,1.02,1.01,1.01,551168.0,1.02,1.02,1.01,1.01,551168.0
2020-03-24 11:05:00,1.01,1.02,1.01,1.02,357256.0,1.01,1.02,1.01,1.02,357256.0
2020-03-24 11:10:00,1.01,1.03,1.01,1.01,148764.0,1.01,1.03,1.01,1.01,148764.0
2020-03-24 11:15:00,1.01,1.03,1.01,1.01,1010848.0,1.01,1.03,1.01,1.01,1010848.0
2020-03-24 11:20:00,1.01,1.03,1.0,1.01,364252.0,1.01,1.03,1.0,1.01,364252.0
2020-03-24 11:25:00,1.01,1.01,1.01,1.01,119304.0,1.01,1.01,1.01,1.01,119304.0
2020-03-24 11:30:00,1.01,1.02,1.01,1.01,465604.0,1.01,1.02,1.01,1.01,465604.0
2020-03-24 11:35:00,1.01,1.03,1.01,1.03,1391512.0,1.01,1.03,1.01,1.03,1391512.0
2020-03-24 11:40:00,1.03,1.03,1.01,1.02,215844.0,1.03,1.03,1.01,1.02,215844.0
2020-03-24 11:45:00,1.02,1.03,1.02,1.03,111116.0,1.02,1.03,1.02,1.03,111116.0
2020-03-24 11:50:00,1.03,1.03,1.02,1.03,165716.0,1.03,1.03,1.02,1.03,165716.0
2020-03-24 11:55:00,1.03,1.03,1.02,1.03,106620.0,1.03,1.03,1.02,1.03,106620.0
2020-03-24 12:00:00,1.03,1.03,1.03,1.03,123796.0,1.03,1.03,1.03,1.03,123796.0
2020-03-24 12:05:00,1.03,1.03,1.03,1.03,43244.0,1.03,1.03,1.03,1.03,43244.0
2020-03-24 12:10:00,1.03,1.04,1.03,1.03,238864.0,1.03,1.04,1.03,1.03,238864.0
2020-03-24 12:15:00,1.03,1.04,1.02,1.03,171372.0,1.03,1.04,1.02,1.03,171372.0
2020-03-24 12:20:00,1.03,1.03,1.03,1.03,163184.0,1.03,1.03,1.03,1.03,163184.0
2020-03-24 12:25:00,1.03,1.04,1.03,1.03,217976.0,1.03,1.04,1.03,1.03,217976.0
2020-03-24 12:30:00,1.03,1.04,1.03,1.04,207624.0,1.03,1.04,1.03,1.04,207624.0
2020-03-24 12:35:00,1.04,1.04,1.04,1.04,231956.0,1.04,1.04,1.04,1.04,231956.0
2020-03-24 12:40:00,1.04,1.04,1.03,1.03,128452.0,1.04,1.04,1.03,1.03,128452.0
2020-03-24 12:45:00,1.03,1.03,1.02,1.03,93516.0,1.03,1.03,1.02,1.03,93516.0
2020-03-24 12:50:00,1.03,1.03,1.02,1.03,161940.0,1.03,1.03,1.02,1.03,161940.0
2020-03-24 12:55:00,1.03,1.03,1.02,1.02,147640.0,1.03,1.03,1.02,1.02,147640.0
2020-03-24 13:00:00,1.02,1.03,1.02,1.03,179964.0,1.02,1.03,1.02,1.03,179964.0
2020-03-24 13:05:00,1.03,1.03,1.02,1.03,239400.0,1.03,1.03,1.02,1.03,239400.0
2020-03-24 13:10:00,1.03,1.04,1.03,1.03,215700.0,1.03,1.04,1.03,1.03,215700.0
2020-03-24 13:15:00,1.03,1.03,1.03,1.03,439536.0,1.03,1.03,1.03,1.03,439536.0
2020-03-24 13:20:00,1.03,1.04,1.03,1.03,315436.0,1.03,1.04,1.03,1.03,315436.0
2020-03-24 13:25:00,1.03,1.05,1.03,1.04,294884.0,1.03,1.05,1.03,1.04,294884.0
2020-03-24 13:30:00,1.04,1.04,1.04,1.04,190748.0,1.04,1.04,1.04,1.04,190748.0
2020-03-24 13:35:00,1.04,1.04,1.03,1.04,141340.0,1.04,1.04,1.03,1.04,141340.0
2020-03-24 13:40:00,1.04,1.04,1.03,1.04,126796.0,1.04,1.04,1.03,1.04,126796.0
2020-03-24 13:45:00,1.04,1.05,1.03,1.03,327960.0,1.04,1.05,1.03,1.03,327960.0
2020-03-24 13:50:00,1.03,1.04,1.03,1.03,191732.0,1.03,1.04,1.03,1.03,191732.0
2020-03-24 13:55:00,1.03,1.04,1.03,1.03,55924.0,1.03,1.04,1.03,1.03,55924.0
2020-03-24 14:00:00,1.03,1.04,1.03,1.03,81696.0,1.03,1.04,1.03,1.03,81696.0
2020-03-24 14:05:00,1.03,1.04,1.03,1.03,146360.0,1.03,1.04,1.03,1.03,146360.0
2020-03-24 14:10:00,1.03,1.04,1.03,1.04,223492.0,1.03,1.04,1.03,1.04,223492.0
2020-03-24 14:15:00,1.04,1.05,1.03,1.04,168816.0,1.04,1.05,1.03,1.04,168816.0
2020-03-24 14:20:00,1.04,1.05,1.04,1.05,207008.0,1.04,1.05,1.04,1.05,207008.0
2020-03-24 14:25:00,1.05,1.05,1.03,1.03,809472.0,1.05,1.05,1.03,1.03,809472.0
2020-03-24 14:30:00,1.03,1.04,1.03,1.04,113376.0,1.03,1.04,1.03,1.04,113376.0
2020-03-24 14:35:00,1.04,1.05,1.04,1.04,191444.0,1.04,1.05,1.04,1.04,191444.0
2020-03-24 14:40:00,1.04,1.05,1.04,1.04,147668.0,1.04,1.05,1.04,1.04,147668.0
2020-03-24 14:45:00,1.04,1.04,1.02,1.03,133400.0,1.04,1.04,1.02,1.03,133400.0
2020-03-24 14:50:00,1.03,1.04,1.03,1.03,93884.0,1.03,1.04,1.03,1.03,93884.0
2020-03-24 14:55:00,1.03,1.05,1.03,1.05,58700.0,1.03,1.05,1.03,1.05,58700.0
2020-03-24 15:00:00,1.05,1.05,1.04,1.04,58756.0,1.05,1.05,1.04,1.04,58756.0
2020-03-24 15:05:00,1.04,1.05,1.04,1.04,189392.0,1.04,1.05,1.04,1.04,189392.0
2020-03-24 15:10:00,1.04,1.04,1.03,1.03,116576.0,1.04,1.04,1.03,1.03,116576.0
2020-03-24 15:15:00,1.03,1.04,1.03,1.04,133048.0,1.03,1.04,1.03,1.04,133048.0
2020-03-24 15:20:00,1.04,1.04,1.03,1.03,149268.0,1.04,1.04,1.03,1.03,149268.0
2020-03-24 15:25:00,1.03,1.04,1.03,1.03,100860.0,1.03,1.04,1.03,1.03,100860.0
2020-03-24 15:30:00,1.03,1.05,1.03,1.05,408928.0,1.03,1.05,1.03,1.05,408928.0
2020-03-24 15:35:00,1.04,1.05,1.04,1.05,749040.0,1.04,1.05,1.04,1.05,749040.0
2020-03-24 15:40:00,1.05,1.05,1.04,1.05,711264.0,1.05,1.05,1.04,1.05,711264.0
2020-03-24 15:45:00,1.05,1.05,1.03,1.04,204948.0,1.05,1.05,1.03,1.04,204948.0
2020-03-24 15:50:00,1.04,1.05,1.03,1.04,668764.0,1.04,1.05,1.03,1.04,668764.0
2020-03-24 15:55:00,1.04,1.05,1.04,1.05,921864.0,1.04,1.05,1.04,1.05,921864.0
2020-03-25 09:30:00,1.04,1.06,1.02,1.06,309324.0,1.04,1.06,1.02,1.06,309324.0
2020-03-25 09:35:00,1.06,1.07,1.05,1.05,159284.0,1.06,1.07,1.05,1.05,159284.0
2020-03-25 09:40:00,1.05,1.07,1.05,1.07,106660.0,1.05,1.07,1.05,1.07,106660.0
2020-03-25 09:45:00,1.07,1.07,1.04,1.04,121268.0,1.07,1.07,1.04,1.04,121268.0
2020-03-25 09:50:00,1.04,1.04,1.01,1.02,87396.0,1.04,1.04,1.01,1.02,87396.0
2020-03-25 09:55:00,1.02,1.05,1.02,1.03,109880.0,1.02,1.05,1.02,1.03,109880.0
2020-03-25 10:00:00,1.03,1.03,1.02,1.03,47296.0,1.03,1.03,1.02,1.03,47296.0
2020-03-25 10:05:00,1.03,1.04,1.03,1.03,27624.0,1.03,1.04,1.03,1.03,27624.0
2020-03-25 10:10:00,1.03,1.04,1.02,1.03,88824.0,1.03,1.04,1.02,1.03,88824.0
2020-03-25 10:15:00,1.03,1.04,1.02,1.02,79112.0,1.03,1.04,1.02,1.02,79112.0
2020-03-25 10:20:00,1.03,1.04,1.02,1.04,805332.0,1.03,1.04,1.02,1.04,805332.0
2020-03-25 10:25:00,1.04,1.05,1.03,1.05,167196.0,1.04,1.05,1.03,1.05,167196.0
2020-03-25 10:30:00,1.05,1.06,1.04,1.05,108620.0,1.05,1.06,1.04,1.05,108620.0
2020-03-25 10:35:00,1.05,1.06,1.05,1.05,121548.0,1.05,1.06,1.05,1.05,121548.0
2020-03-25 10:40:00,1.05,1.07,1.04,1.05,156960.0,1.05,1.07,1.04,1.05,156960.0
2020-03-25 10:45:00,1.05,1.06,1.04,1.05,107516.0,1.05,1.06,1.04,1.05,107516.0
2020-03-25 10:50:00,1.05,1.07,1.05,1.05,90048.0,1.05,1.07,1.05,1.05,90048.0
2020-03-25 10:55:00,1.05,1.07,1.05,1.07,115432.0,1.05,1.07,1.05,1.07,115432.0
2020-03-25 11:00:00,1.07,1.07,1.07,1.07,145852.0,1.07,1.07,1.07,1.07,145852.0
2020-03-25 11:05:00,1.07,1.09,1.07,1.08,150000.0,1.07,1.09,1.07,1.08,150000.0
2020-03-25 11:10:00,1.08,1.08,1.05,1.07,82544.0,1.08,1.08,1.05,1.07,82544.0
2020-03-25 11:15:00,1.07,1.07,1.05,1.06,73008.0,1.07,1.07,1.05,1.06,73008.0
2020-03-25 11:20:00,1.06,1.07,1.05,1.07,34428.0,1.06,1.07,1.05,1.07,34428.0
2020-03-25 11:25:00,1.07,1.08,1.07,1.07,33964.0,1.07,1.08,1.07,1.07,33964.0
2020-03-25 11:30:00,1.07,1.08,1.07,1.07,39216.0,1.07,1.08,1.07,1.07,39216.0
2020-03-25 11:35:00,1.07,1.08,1.07,1.07,54764.0,1.07,1.08,1.07,1.07,54764.0
2020-03-25 11:40:00,1.07,1.07,1.06,1.07,92464.0,1.07,1.07,1.06,1.07,92464.0
2020-03-25 11:45:00,1.07,1.08,1.06,1.07,114276.0,1.07,1.08,1.06,1.07,114276.0
2020-03-25 11:50:00,1.07,1.08,1.06,1.07,118368.0,1.07,1.08,1.06,1.07,118368.0
2020-03-25 11:55:00,1.07,1.08,1.06,1.08,101316.0,1.07,1.08,1.06,1.08,101316.0
2020-03-25 12:00:00,1.07,1.09,1.07,1.08,82916.0,1.07,1.09,1.07,1.08,82916.0
2020-03-25 12:05:00,1.08,1.08,1.07,1.07,82624.0,1.08,1.08,1.07,1.07,82624.0
2020-03-25 12:10:00,1.07,1.08,1.07,1.08,27620.0,1.07,1.08,1.07,1.08,27620.0
2020-03-25 12:15:00,1.08,1.09,1.07,1.08,66412.0,1.08,1.09,1.07,1.08,66412.0
2020-03-25 12:20:00,1.08,1.09,1.07,1.08,55320.0,1.08,1.09,1.07,1.08,55320.0
2020-03-25 12:25:00,1.08,1.09,1.08,1.08,128228.0,1.08,1.09,1.08,1.08,128228.0
2020-03-25 12:30:00,1.08,1.1,1.08,1.1,164300.0,1.08,1.1,1.08,1.1,164300.0
2020-03-25 12:35:00,1.1,1.1,1.09,1.09,297304.0,1.1,1.1,1.09,1.09,297304.0
2020-03-25 12:40:00,1.09,1.1,1.09,1.1,220680.0,1.09,1.1,1.09,1.1,220680.0
2020-03-25 12:45:00,1.1,1.11,1.1,1.11,588180.0,1.1,1.11,1.1,1.11,588180.0
2020-03-25 12:50:00,1.11,1.11,1.09,1.1,269344.0,1.11,1.11,1.09,1.1,269344.0
2020-03-25 12:55:00,1.1,1.1,1.09,1.09,206220.0,1.1,1.1,1.09,1.09,206220.0
2020-03-25 13:00:00,1.09,1.1,1.09,1.1,140944.0,1.09,1.1,1.09,1.1,140944.0
2020-03-25 13:05:00,1.1,1.11,1.09,1.11,62020.0,1.1,1.11,1.09,1.11,62020.0
2020-03-25 13:10:00,1.11,1.11,1.1,1.11,113404.0,1.11,1.11,1.1,1.11,113404.0
2020-03-25 13:15:00,1.1,1.11,1.1,1.11,34172.0,1.1,1.11,1.1,1.11,34172.0
2020-03-25 13:20:00,1.11,1.12,1.11,1.12,38464.0,1.11,1.12,1.11,1.12,38464.0
2020-03-25 13:25:00,1.12,1.12,1.1,1.11,250744.0,1.12,1.12,1.1,1.11,250744.0
2020-03-25 13:30:00,1.11,1.11,1.1,1.11,48508.0,1.11,1.11,1.1,1.11,48508.0
2020-03-25 13:35:00,1.11,1.11,1.1,1.11,210864.0,1.11,1.11,1.1,1.11,210864.0
2020-03-25 13:40:00,1.11,1.11,1.1,1.11,69836.0,1.11,1.11,1.1,1.11,69836.0
2020-03-25 13:45:00,1.11,1.12,1.11,1.11,72864.0,1.11,1.12,1.11,1.11,72864.0
2020-03-25 13:50:00,1.11,1.12,1.11,1.11,39172.0,1.11,1.12,1.11,1.11,39172.0
2020-03-25 13:55:00,1.11,1.11,1.09,1.09,99504.0,1.11,1.11,1.09,1.09,99504.0
2020-03-25 14:00:00,1.1,1.1,1.08,1.09,147516.0,1.1,1.1,1.08,1.09,147516.0
2020-03-25 14:05:00,1.09,1.09,1.08,1.09,95660.0,1.09,1.09,1.08,1.09,95660.0
2020-03-25 14:10:00,1.09,1.1,1.09,1.1,61292.0,1.09,1.1,1.09,1.1,61292.0
2020-03-25 14:15:00,1.1,1.1,1.08,1.09,135948.0,1.1,1.1,1.08,1.09,135948.0
2020-03-25 14:20:00,1.09,1.09,1.08,1.09,35636.0,1.09,1.09,1.08,1.09,35636.0
2020-03-25 14:25:00,1.08,1.09,1.08,1.08,79312.0,1.08,1.09,1.08,1.08,79312.0
2020-03-25 14:30:00,1.08,1.09,1.07,1.08,109888.0,1.08,1.09,1.07,1.08,109888.0
2020-03-25 14:35:00,1.09,1.09,1.08,1.09,46028.0,1.09,1.09,1.08,1.09,46028.0
2020-03-25 14:40:00,1.09,1.09,1.08,1.08,124624.0,1.09,1.09,1.08,1.08,124624.0
2020-03-25 14:45:00,1.08,1.09,1.08,1.08,196204.0,1.08,1.09,1.08,1.08,196204.0
2020-03-25 14:50:00,1.08,1.08,1.06,1.06,220496.0,1.08,1.08,1.06,1.06,220496.0
2020-03-25 14:55:00,1.06,1.07,1.06,1.06,133856.0,1.06,1.07,1.06,1.06,133856.0
2020-03-25 15:00:00,1.06,1.07,1.06,1.06,148192.0,1.06,1.07,1.06,1.06,148192.0
2020-03-25 15:05:00,1.06,1.06,1.05,1.05,379736.0,1.06,1.06,1.05,1.05,379736.0
2020-03-25 15:10:00,1.05,1.05,1.05,1.05,131692.0,1.05,1.05,1.05,1.05,131692.0
2020-03-25 15:15:00,1.05,1.05,1.05,1.05,330856.0,1.05,1.05,1.05,1.05,330856.0
2020-03-25 15:20:00,1.05,1.05,1.05,1.05,134160.0,1.05,1.05,1.05,1.05,134160.0
2020-03-25 15:25:00,1.05,1.06,1.05,1.05,113484.0,1.05,1.06,1.05,1.05,113484.0
2020-03-25 15:30:00,1.05,1.07,1.05,1.06,471332.0,1.05,1.07,1.05,1.06,471332.0
2020-03-25 15:35:00,1.07,1.07,1.06,1.07,128276.0,1.07,1.07,1.06,1.07,128276.0
2020-03-25 15:40:00,1.07,1.07,1.06,1.07,250536.0,1.07,1.07,1.06,1.07,250536.0
2020-03-25 15:45:00,1.07,1.08,1.07,1.07,233808.0,1.07,1.08,1.07,1.07,233808.0
2020-03-25 15:50:00,1.07,1.07,1.05,1.06,826952.0,1.07,1.07,1.05,1.06,826952.0
2020-03-25 15:55:00,1.06,1.07,1.05,1.05,1040872.0,1.06,1.07,1.05,1.05,1040872.0
2020-03-26 09:30:00,1.06,1.11,1.06,1.1,422956.0,1.06,1.11,1.06,1.1,422956.0
2020-03-26 09:35:00,1.1,1.11,1.08,1.11,222544.0,1.1,1.11,1.08,1.11,222544.0
2020-03-26 09:40:00,1.11,1.11,1.09,1.11,686580.0,1.11,1.11,1.09,1.11,686580.0
2020-03-26 09:45:00,1.11,1.14,1.11,1.13,556664.0,1.11,1.14,1.11,1.13,556664.0
2020-03-26 09:50:00,1.12,1.13,1.1,1.11,971640.0,1.12,1.13,1.1,1.11,971640.0
2020-03-26 09:55:00,1.11,1.13,1.09,1.13,318556.0,1.11,1.13,1.09,1.13,318556.0
2020-03-26 10:00:00,1.13,1.14,1.11,1.13,270436.0,1.13,1.14,1.11,1.13,270436.0
2020-03-26 10:05:00,1.14,1.14,1.13,1.14,111772.0,1.14,1.14,1.13,1.14,111772.0
2020-03-26 10:10:00,1.14,1.15,1.13,1.13,239552.0,1.14,1.15,1.13,1.13,239552.0
2020-03-26 10:15:00,1.13,1.14,1.12,1.14,107692.0,1.13,1.14,1.12,1.14,107692.0
2020-03-26 10:20:00,1.14,1.17,1.14,1.17,692636.0,1.14,1.17,1.14,1.17,692636.0
2020-03-26 10:25:00,1.17,1.17,1.15,1.15,193156.0,1.17,1.17,1.15,1.15,193156.0
2020-03-26 10:30:00,1.15,1.16,1.14,1.16,139564.0,1.15,1.16,1.14,1.16,139564.0
2020-03-26 10:35:00,1.16,1.16,1.14,1.15,150928.0,1.16,1.16,1.14,1.15,150928.0
2020-03-26 10:40:00,1.15,1.15,1.12,1.14,270704.0,1.15,1.15,1.12,1.14,270704.0
2020-03-26 10:45:00,1.14,1.14,1.13,1.14,112716.0,1.14,1.14,1.13,1.14,112716.0
2020-03-26 10:50:00,1.14,1.16,1.13,1.15,163464.0,1.14,1.16,1.13,1.15,163464.0
2020-03-26 10:55:00,1.15,1.15,1.14,1.15,91420.0,1.15,1.15,1.14,1.15,91420.0
2020-03-26 11:00:00,1.15,1.15,1.14,1.15,90428.0,1.15,1.15,1.14,1.15,90428.0
2020-03-26 11:05:00,1.15,1.16,1.13,1.15,151252.0,1.15,1.16,1.13,1.15,151252.0
2020-03-26 11:10:00,1.15,1.17,1.14,1.14,219848.0,1.15,1.17,1.14,1.14,219848.0
2020-03-26 11:15:00,1.14,1.15,1.14,1.15,134432.0,1.14,1.15,1.14,1.15,134432.0
2020-03-26 11:20:00,1.15,1.16,1.14,1.16,316856.0,1.15,1.16,1.14,1.16,316856.0
2020-03-26 11:25:00,1.16,1.17,1.16,1.17,288720.0,1.16,1.17,1.16,1.17,288720.0
2020-03-26 11:30:00,1.17,1.18,1.16,1.17,156520.0,1.17,1.18,1.16,1.17,156520.0
2020-03-26 11:35:00,1.17,1.17,1.16,1.17,243012.0,1.17,1.17,1.16,1.17,243012.0
2020-03-26 11:40:00,1.17,1.18,1.16,1.16,92460.0,1.17,1.18,1.16,1.16,92460.0
2020-03-26 11:45:00,1.16,1.17,1.16,1.16,214880.0,1.16,1.17,1.16,1.16,214880.0
2020-03-26 11:50:00,1.17,1.17,1.16,1.17,542644.0,1.17,1.17,1.16,1.17,542644.0
2020-03-26 11:55:00,1.17,1.17,1.14,1.16,194744.0,1.17,1.17,1.14,1.16,194744.0
2020-03-26 12:00:00,1.16,1.17,1.14,1.15,143212.0,1.16,1.17,1.14,1.15,143212.0
2020-03-26 12:05:00,1.15,1.15,1.14,1.14,136080.0,1.15,1.15,1.14,1.14,136080.0
2020-03-26 12:10:00,1.15,1.16,1.14,1.15,196076.0,1.15,1.16,1.14,1.15,196076.0
2020-03-26 12:15:00,1.15,1.16,1.14,1.14,120856.0,1.15,1.16,1.14,1.14,120856.0
2020-03-26 12:20:00,1.14,1.17,1.14,1.16,343756.0,1.14,1.17,1.14,1.16,343756.0
2020-03-26 12:25:00,1.17,1.17,1.15,1.15,282036.0,1.17,1.17,1.15,1.15,282036.0
2020-03-26 12:30:00,1.15,1.15,1.14,1.15,81496.0,1.15,1.15,1.14,1.15,81496.0
2020-03-26 12:35:00,1.15,1.15,1.13,1.14,152636.0,1.15,1.15,1.13,1.14,152636.0
2020-03-26 12:40:00,1.14,1.14,1.13,1.14,97064.0,1.14,1.14,1.13,1.14,97064.0
2020-03-26 12:45:00,1.13,1.14,1.12,1.14,182040.0,1.13,1.14,1.12,1.14,182040.0
2020-03-26 12:50:00,1.14,1.15,1.13,1.13,92544.0,1.14,1.15,1.13,1.13,92544.0
2020-03-26 12:55:00,1.13,1.14,1.13,1.14,91856.0,1.13,1.14,1.13,1.14,91856.0
2020-03-26 13:00:00,1.14,1.15,1.14,1.14,64444.0,1.14,1.15,1.14,1.14,64444.0
2020-03-26 13:05:00,1.14,1.14,1.12,1.12,90640.0,1.14,1.14,1.12,1.12,90640.0
2020-03-26 13:10:00,1.13,1.13,1.11,1.11,146280.0,1.13,1.13,1.11,1.11,146280.0
2020-03-26 13:15:00,1.11,1.11,1.09,1.1,377580.0,1.11,1.11,1.09,1.1,377580.0
2020-03-26 13:20:00,1.1,1.11,1.09,1.09,121196.0,1.1,1.11,1.09,1.09,121196.0
2020-03-26 13:25:00,1.09,1.1,1.09,1.1,128000.0,1.09,1.1,1.09,1.1,128000.0
2020-03-26 13:30:00,1.1,1.1,1.09,1.09,81384.0,1.1,1.1,1.09,1.09,81384.0
2020-03-26 13:35:00,1.09,1.11,1.09,1.1,74144.0,1.09,1.11,1.09,1.1,74144.0
2020-03-26 13:40:00,1.1,1.11,1.1,1.11,81148.0,1.1,1.11,1.1,1.11,81148.0
2020-03-26 13:45:00,1.11,1.12,1.1,1.12,96604.0,1.11,1.12,1.1,1.12,96604.0
2020-03-26 13:50:00,1.12,1.12,1.11,1.12,99820.0,1.12,1.12,1.11,1.12,99820.0
2020-03-26 13:55:00,1.12,1.13,1.11,1.11,173156.0,1.12,1.13,1.11,1.11,173156.0
2020-03-26 14:00:00,1.11,1.13,1.11,1.13,82172.0,1.11,1.13,1.11,1.13,82172.0
2020-03-26 14:05:00,1.13,1.13,1.1,1.11,622716.0,1.13,1.13,1.1,1.11,622716.0
2020-03-26 14:10:00,1.11,1.11,1.1,1.11,145932.0,1.11,1.11,1.1,1.11,145932.0
2020-03-26 14:15:00,1.11,1.11,1.1,1.1,90736.0,1.11,1.11,1.1,1.1,90736.0
2020-03-26 14:20:00,1.1,1.11,1.1,1.11,91468.0,1.1,1.11,1.1,1.11,91468.0
2020-03-26 14:25:00,1.11,1.11,1.1,1.1,65768.0,1.11,1.11,1.1,1.1,65768.0
2020-03-26 14:30:00,1.11,1.12,1.11,1.12,201356.0,1.11,1.12,1.11,1.12,201356.0
2020-03-26 14:35:00,1.12,1.12,1.11,1.11,85492.0,1.12,1.12,1.11,1.11,85492.0
2020-03-26 14:40:00,1.11,1.12,1.11,1.11,37476.0,1.11,1.12,1.11,1.11,37476.0
2020-03-26 14:45:00,1.11,1.12,1.11,1.11,79144.0,1.11,1.12,1.11,1.11,79144.0
2020-03-26 14:50:00,1.11,1.11,1.11,1.11,71900.0,1.11,1.11,1.11,1.11,71900.0
2020-03-26 14:55:00,1.11,1.13,1.11,1.12,81132.0,1.11,1.13,1.11,1.12,81132.0
2020-03-26 15:00:00,1.12,1.13,1.12,1.12,99944.0,1.12,1.13,1.12,1.12,99944.0
2020-03-26 15:05:00,1.12,1.13,1.11,1.13,92148.0,1.12,1.13,1.11,1.13,92148.0
2020-03-26 15:10:00,1.13,1.13,1.12,1.12,389060.0,1.13,1.13,1.12,1.12,389060.0
2020-03-26 15:15:00,1.12,1.13,1.12,1.12,272484.0,1.12,1.13,1.12,1.12,272484.0
2020-03-26 15:20:00,1.13,1.13,1.11,1.11,435716.0,1.13,1.13,1.11,1.11,435716.0
2020-03-26 15:25:00,1.11,1.12,1.11,1.11,123928.0,1.11,1.12,1.11,1.11,123928.0
2020-03-26 15:30:00,1.11,1.12,1.11,1.11,321636.0,1.11,1.12,1.11,1.11,321636.0
2020-03-26 15:35:00,1.11,1.12,1.1,1.11,434072.0,1.11,1.12,1.1,1.11,434072.0
2020-03-26 15:40:00,1.11,1.11,1.1,1.11,421516.0,1.11,1.11,1.1,1.11,421516.0
2020-03-26 15:45:00,1.11,1.11,1.11,1.11,1089036.0,1.11,1.11,1.11,1.11,1089036.0
2020-03-26 15:50:00,1.11,1.11,1.09,1.11,841216.0,1.11,1.11,1.09,1.11,841216.0
2020-03-26 15:55:00,1.11,1.11,1.09,1.1,851776.0,1.11,1.11,1.09,1.1,851776.0
2020-03-27 09:30:00,1.24,1.27,1.19,1.26,2680412.0,1.24,1.27,1.19,1.26,2680412.0
2020-03-27 09:35:00,1.26,1.26,1.15,1.19,1337352.0,1.26,1.26,1.15,1.19,1337352.0
2020-03-27 09:40:00,1.19,1.24,1.18,1.24,837900.0,1.19,1.24,1.18,1.24,837900.0
2020-03-27 09:45:00,1.24,1.26,1.17,1.18,1428632.0,1.24,1.26,1.17,1.18,1428632.0
2020-03-27 09:50:00,1.18,1.18,1.16,1.16,810992.0,1.18,1.18,1.16,1.16,810992.0
2020-03-27 09:55:00,1.16,1.19,1.14,1.19,578164.0,1.16,1.19,1.14,1.19,578164.0
2020-03-27 10:00:00,1.18,1.19,1.16,1.16,155988.0,1.18,1.19,1.16,1.16,155988.0
2020-03-27 10:05:00,1.17,1.2,1.16,1.19,258020.0,1.17,1.2,1.16,1.19,258020.0
2020-03-27 10:10:00,1.19,1.21,1.19,1.21,578656.0,1.19,1.21,1.19,1.21,578656.0
2020-03-27 10:15:00,1.21,1.21,1.12,1.14,708292.0,1.21,1.21,1.12,1.14,708292.0
2020-03-27 10:20:00,1.14,1.15,1.09,1.09,812732.0,1.14,1.15,1.09,1.09,812732.0
2020-03-27 10:25:00,1.09,1.15,1.09,1.14,578500.0,1.09,1.15,1.09,1.14,578500.0
2020-03-27 10:30:00,1.14,1.15,1.1,1.1,353760.0,1.14,1.15,1.1,1.1,353760.0
2020-03-27 10:35:00,1.1,1.11,1.09,1.1,641004.0,1.1,1.11,1.09,1.1,641004.0
2020-03-27 10:40:00,1.1,1.11,1.09,1.09,694564.0,1.1,1.11,1.09,1.09,694564.0
2020-03-27 10:45:00,1.09,1.1,1.09,1.09,297076.0,1.09,1.1,1.09,1.09,297076.0
2020-03-27 10:50:00,1.09,1.12,1.09,1.11,251436.0,1.09,1.12,1.09,1.11,251436.0
2020-03-27 10:55:00,1.11,1.12,1.09,1.1,270552.0,1.11,1.12,1.09,1.1,270552.0
2020-03-27 11:00:00,1.09,1.1,1.09,1.09,132200.0,1.09,1.1,1.09,1.09,132200.0
2020-03-27 11:05:00,1.09,1.11,1.09,1.11,173960.0,1.09,1.11,1.09,1.11,173960.0
2020-03-27 11:10:00,1.11,1.11,1.07,1.09,717136.0,1.11,1.11,1.07,1.09,717136.0
2020-03-27 11:15:00,1.08,1.1,1.08,1.09,376100.0,1.08,1.1,1.08,1.09,376100.0
2020-03-27 11:20:00,1.09,1.09,1.07,1.08,540688.0,1.09,1.09,1.07,1.08,540688.0
2020-03-27 11:25:00,1.08,1.09,1.08,1.09,131292.0,1.08,1.09,1.08,1.09,131292.0
2020-03-27 11:30:00,1.09,1.1,1.09,1.1,88672.0,1.09,1.1,1.09,1.1,88672.0
2020-03-27 11:35:00,1.11,1.11,1.09,1.09,87156.0,1.11,1.11,1.09,1.09,87156.0
2020-03-27 11:40:00,1.09,1.13,1.09,1.12,257700.0,1.09,1.13,1.09,1.12,257700.0
2020-03-27 11:45:00,1.12,1.12,1.11,1.11,72688.0,1.12,1.12,1.11,1.11,72688.0
2020-03-27 11:50:00,1.11,1.14,1.11,1.13,331144.0,1.11,1.14,1.11,1.13,331144.0
2020-03-27 11:55:00,1.13,1.13,1.11,1.11,80052.0,1.13,1.13,1.11,1.11,80052.0
2020-03-27 12:00:00,1.11,1.12,1.11,1.11,82188.0,1.11,1.12,1.11,1.11,82188.0
2020-03-27 12:05:00,1.12,1.12,1.11,1.11,77976.0,1.12,1.12,1.11,1.11,77976.0
2020-03-27 12:10:00,1.11,1.11,1.09,1.1,52120.0,1.11,1.11,1.09,1.1,52120.0
2020-03-27 12:15:00,1.1,1.11,1.1,1.11,166900.0,1.1,1.11,1.1,1.11,166900.0
2020-03-27 12:20:00,1.11,1.12,1.1,1.11,178064.0,1.11,1.12,1.1,1.11,178064.0
2020-03-27 12:25:00,1.11,1.11,1.1,1.1,54648.0,1.11,1.11,1.1,1.1,54648.0
2020-03-27 12:30:00,1.09,1.1,1.09,1.1,71680.0,1.09,1.1,1.09,1.1,71680.0
2020-03-27 12:35:00,1.1,1.1,1.09,1.09,73496.0,1.1,1.1,1.09,1.09,73496.0
2020-03-27 12:40:00,1.09,1.1,1.09,1.09,94524.0,1.09,1.1,1.09,1.09,94524.0
2020-03-27 12:45:00,1.09,1.09,1.09,1.09,112976.0,1.09,1.09,1.09,1.09,112976.0
2020-03-27 12:50:00,1.09,1.1,1.09,1.1,86028.0,1.09,1.1,1.09,1.1,86028.0
2020-03-27 12:55:00,1.1,1.1,1.09,1.09,77204.0,1.1,1.1,1.09,1.09,77204.0
2020-03-27 13:00:00,1.09,1.1,1.08,1.09,203332.0,1.09,1.1,1.08,1.09,203332.0
2020-03-27 13:05:00,1.09,1.09,1.08,1.08,59320.0,1.09,1.09,1.08,1.08,59320.0
2020-03-27 13:10:00,1.08,1.09,1.08,1.08,76484.0,1.08,1.09,1.08,1.08,76484.0
2020-03-27 13:15:00,1.08,1.09,1.07,1.08,107224.0,1.08,1.09,1.07,1.08,107224.0
2020-03-27 13:20:00,1.08,1.09,1.08,1.08,117300.0,1.08,1.09,1.08,1.08,117300.0
2020-03-27 13:25:00,1.08,1.08,1.07,1.07,164116.0,1.08,1.08,1.07,1.07,164116.0
2020-03-27 13:30:00,1.07,1.08,1.07,1.08,380088.0,1.07,1.08,1.07,1.08,380088.0
2020-03-27 13:35:00,1.08,1.09,1.07,1.09,123676.0,1.08,1.09,1.07,1.09,123676.0
2020-03-27 13:40:00,1.09,1.09,1.08,1.09,154564.0,1.09,1.09,1.08,1.09,154564.0
2020-03-27 13:45:00,1.09,1.09,1.08,1.09,58668.0,1.09,1.09,1.08,1.09,58668.0
2020-03-27 13:50:00,1.09,1.09,1.08,1.09,76364.0,1.09,1.09,1.08,1.09,76364.0
2020-03-27 13:55:00,1.09,1.09,1.07,1.07,171932.0,1.09,1.09,1.07,1.07,171932.0
2020-03-27 14:00:00,1.07,1.08,1.07,1.07,116272.0,1.07,1.08,1.07,1.07,116272.0
2020-03-27 14:05:00,1.07,1.07,1.05,1.06,221128.0,1.07,1.07,1.05,1.06,221128.0
2020-03-27 14:10:00,1.06,1.07,1.05,1.06,170064.0,1.06,1.07,1.05,1.06,170064.0
2020-03-27 14:15:00,1.06,1.07,1.05,1.07,311924.0,1.06,1.07,1.05,1.07,311924.0
2020-03-27 14:20:00,1.06,1.07,1.04,1.04,274772.0,1.06,1.07,1.04,1.04,274772.0
2020-03-27 14:25:00,1.05,1.05,1.04,1.05,223552.0,1.05,1.05,1.04,1.05,223552.0
2020-03-27 14:30:00,1.05,1.07,1.05,1.07,286616.0,1.05,1.07,1.05,1.07,286616.0
2020-03-27 14:35:00,1.07,1.07,1.06,1.07,54344.0,1.07,1.07,1.06,1.07,54344.0
2020-03-27 14:40:00,1.07,1.07,1.05,1.05,87808.0,1.07,1.07,1.05,1.05,87808.0
2020-03-27 14:45:00,1.06,1.06,1.05,1.05,67516.0,1.06,1.06,1.05,1.05,67516.0
2020-03-27 14:50:00,1.05,1.05,1.04,1.05,150136.0,1.05,1.05,1.04,1.05,150136.0
2020-03-27 14:55:00,1.05,1.07,1.05,1.07,147032.0,1.05,1.07,1.05,1.07,147032.0
2020-03-27 15:00:00,1.07,1.07,1.06,1.06,206844.0,1.07,1.07,1.06,1.06,206844.0
2020-03-27 15:05:00,1.06,1.08,1.06,1.07,121584.0,1.06,1.08,1.06,1.07,121584.0
2020-03-27 15:10:00,1.07,1.07,1.06,1.07,96952.0,1.07,1.07,1.06,1.07,96952.0
2020-03-27 15:15:00,1.07,1.07,1.06,1.07,147104.0,1.07,1.07,1.06,1.07,147104.0
2020-03-27 15:20:00,1.07,1.08,1.06,1.08,188312.0,1.07,1.08,1.06,1.08,188312.0
2020-03-27 15:25:00,1.08,1.09,1.08,1.08,195108.0,1.08,1.09,1.08,1.08,195108.0
2020-03-27 15:30:00,1.08,1.09,1.07,1.07,221088.0,1.08,1.09,1.07,1.07,221088.0
2020-03-27 15:35:00,1.07,1.08,1.07,1.08,243048.0,1.07,1.08,1.07,1.08,243048.0
2020-03-27 15:40:00,1.07,1.08,1.07,1.07,397768.0,1.07,1.08,1.07,1.07,397768.0
2020-03-27 15:45:00,1.07,1.07,1.05,1.06,314808.0,1.07,1.07,1.05,1.06,314808.0
2020-03-27 15:50:00,1.06,1.07,1.05,1.07,481940.0,1.06,1.07,1.05,1.07,481940.0
2020-03-27 15:55:00,1.07,1.07,1.05,1.05,638920.0,1.07,1.07,1.05,1.05,638920.0
2020-03-30 09:30:00,1.05,1.07,1.03,1.03,364464.0,1.05,1.07,1.03,1.03,364464.0
2020-03-30 09:35:00,1.03,1.03,0.97,0.98,570560.0,1.03,1.03,0.97,0.98,570560.0
2020-03-30 09:40:00,0.99,0.99,0.95,0.95,533116.0,0.99,0.99,0.95,0.95,533116.0
2020-03-30 09:45:00,0.95,0.96,0.93,0.96,566996.0,0.95,0.96,0.93,0.96,566996.0
2020-03-30 09:50:00,0.96,0.96,0.94,0.96,427640.0,0.96,0.96,0.94,0.96,427640.0
2020-03-30 09:55:00,0.96,0.96,0.95,0.95,267100.0,0.96,0.96,0.95,0.95,267100.0
2020-03-30 10:00:00,0.95,0.96,0.93,0.94,316036.0,0.95,0.96,0.93,0.94,316036.0
2020-03-30 10:05:00,0.94,0.94,0.93,0.93,111444.0,0.94,0.94,0.93,0.93,111444.0
2020-03-30 10:10:00,0.93,0.93,0.92,0.92,238656.0,0.93,0.93,0.92,0.92,238656.0
2020-03-30 10:15:00,0.92,0.93,0.91,0.92,298996.0,0.92,0.93,0.91,0.92,298996.0
2020-03-30 10:20:00,0.92,0.93,0.91,0.93,539716.0,0.92,0.93,0.91,0.93,539716.0
2020-03-30 10:25:00,0.92,0.93,0.92,0.93,204076.0,0.92,0.93,0.92,0.93,204076.0
2020-03-30 10:30:00,0.93,0.93,0.93,0.93,212452.0,0.93,0.93,0.93,0.93,212452.0
2020-03-30 10:35:00,0.93,0.95,0.93,0.95,275780.0,0.93,0.95,0.93,0.95,275780.0
2020-03-30 10:40:00,0.95,0.96,0.94,0.95,329360.0,0.95,0.96,0.94,0.95,329360.0
2020-03-30 10:45:00,0.94,0.95,0.94,0.94,186500.0,0.94,0.95,0.94,0.94,186500.0
2020-03-30 10:50:00,0.95,0.95,0.94,0.94,173036.0,0.95,0.95,0.94,0.94,173036.0
2020-03-30 10:55:00,0.94,0.95,0.93,0.94,242248.0,0.94,0.95,0.93,0.94,242248.0
2020-03-30 11:00:00,0.94,0.94,0.92,0.93,236908.0,0.94,0.94,0.92,0.93,236908.0
2020-03-30 11:05:00,0.93,0.93,0.92,0.93,102332.0,0.93,0.93,0.92,0.93,102332.0
2020-03-30 11:10:00,0.93,0.93,0.93,0.93,55516.0,0.93,0.93,0.93,0.93,55516.0
2020-03-30 11:15:00,0.93,0.93,0.93,0.93,41320.0,0.93,0.93,0.93,0.93,41320.0
2020-03-30 11:20:00,0.93,0.94,0.93,0.94,185684.0,0.93,0.94,0.93,0.94,185684.0
2020-03-30 11:25:00,0.94,0.94,0.93,0.94,230324.0,0.94,0.94,0.93,0.94,230324.0
2020-03-30 11:30:00,0.94,0.95,0.94,0.95,137468.0,0.94,0.95,0.94,0.95,137468.0
2020-03-30 11:35:00,0.95,0.95,0.95,0.95,146236.0,0.95,0.95,0.95,0.95,146236.0
2020-03-30 11:40:00,0.95,0.95,0.95,0.95,118436.0,0.95,0.95,0.95,0.95,118436.0
2020-03-30 11:45:00,0.95,0.95,0.94,0.95,166764.0,0.95,0.95,0.94,0.95,166764.0
2020-03-30 11:50:00,0.95,0.95,0.94,0.94,76556.0,0.95,0.95,0.94,0.94,76556.0
2020-03-30 11:55:00,0.95,0.96,0.94,0.95,135956.0,0.95,0.96,0.94,0.95,135956.0
2020-03-30 12:00:00,0.95,0.95,0.94,0.94,87820.0,0.95,0.95,0.94,0.94,87820.0
2020-03-30 12:05:00,0.94,0.95,0.94,0.95,60532.0,0.94,0.95,0.94,0.95,60532.0
2020-03-30 12:10:00,0.95,0.96,0.95,0.95,96548.0,0.95,0.96,0.95,0.95,96548.0
2020-03-30 12:15:00,0.96,0.96,0.94,0.94,62432.0,0.96,0.96,0.94,0.94,62432.0
2020-03-30 12:20:00,0.95,0.95,0.94,0.95,65384.0,0.95,0.95,0.94,0.95,65384.0
2020-03-30 12:25:00,0.95,0.95,0.94,0.94,70620.0,0.95,0.95,0.94,0.94,70620.0
2020-03-30 12:30:00,0.94,0.94,0.94,0.94,48584.0,0.94,0.94,0.94,0.94,48584.0
2020-03-30 12:35:00,0.94,0.95,0.94,0.95,99676.0,0.94,0.95,0.94,0.95,99676.0
2020-03-30 12:40:00,0.95,0.95,0.95,0.95,35536.0,0.95,0.95,0.95,0.95,35536.0
2020-03-30 12:45:00,0.95,0.95,0.95,0.95,53808.0,0.95,0.95,0.95,0.95,53808.0
2020-03-30 12:50:00,0.95,0.96,0.95,0.96,43084.0,0.95,0.96,0.95,0.96,43084.0
2020-03-30 12:55:00,0.96,0.96,0.96,0.96,115732.0,0.96,0.96,0.96,0.96,115732.0
2020-03-30 13:00:00,0.96,0.96,0.96,0.96,60148.0,0.96,0.96,0.96,0.96,60148.0
2020-03-30 13:05:00,0.96,0.96,0.96,0.96,92248.0,0.96,0.96,0.96,0.96,92248.0
2020-03-30 13:10:00,0.96,0.96,0.95,0.95,51240.0,0.96,0.96,0.95,0.95,51240.0
2020-03-30 13:15:00,0.95,0.96,0.95,0.95,23880.0,0.95,0.96,0.95,0.95,23880.0
2020-03-30 13:20:00,0.96,0.96,0.95,0.96,14116.0,0.96,0.96,0.95,0.96,14116.0
2020-03-30 13:25:00,0.96,0.96,0.95,0.96,22212.0,0.96,0.96,0.95,0.96,22212.0
2020-03-30 13:30:00,0.95,0.96,0.95,0.95,26368.0,0.95,0.96,0.95,0.95,26368.0
2020-03-30 13:35:00,0.95,0.96,0.95,0.95,40004.0,0.95,0.96,0.95,0.95,40004.0
2020-03-30 13:40:00,0.95,0.96,0.95,0.95,19168.0,0.95,0.96,0.95,0.95,19168.0
2020-03-30 13:45:00,0.96,0.96,0.95,0.95,32996.0,0.96,0.96,0.95,0.95,32996.0
2020-03-30 13:50:00,0.95,0.95,0.95,0.95,99096.0,0.95,0.95,0.95,0.95,99096.0
2020-03-30 13:55:00,0.95,0.95,0.95,0.95,51212.0,0.95,0.95,0.95,0.95,51212.0
2020-03-30 14:00:00,0.95,0.95,0.95,0.95,21308.0,0.95,0.95,0.95,0.95,21308.0
2020-03-30 14:05:00,0.95,0.95,0.95,0.95,6060.0,0.95,0.95,0.95,0.95,6060.0
2020-03-30 14:10:00,0.95,0.95,0.94,0.95,21172.0,0.95,0.95,0.94,0.95,21172.0
2020-03-30 14:15:00,0.94,0.95,0.94,0.94,65604.0,0.94,0.95,0.94,0.94,65604.0
2020-03-30 14:20:00,0.94,0.95,0.94,0.94,9200.0,0.94,0.95,0.94,0.94,9200.0
2020-03-30 14:25:00,0.95,0.95,0.94,0.95,86348.0,0.95,0.95,0.94,0.95,86348.0
2020-03-30 14:30:00,0.95,0.95,0.94,0.94,11912.0,0.95,0.95,0.94,0.94,11912.0
2020-03-30 14:35:00,0.95,0.95,0.94,0.94,122008.0,0.95,0.95,0.94,0.94,122008.0
2020-03-30 14:40:00,0.94,0.94,0.94,0.94,27400.0,0.94,0.94,0.94,0.94,27400.0
2020-03-30 14:45:00,0.94,0.94,0.94,0.94,15372.0,0.94,0.94,0.94,0.94,15372.0
2020-03-30 14:50:00,0.94,0.94,0.93,0.93,184308.0,0.94,0.94,0.93,0.93,184308.0
2020-03-30 14:55:00,0.93,0.93,0.93,0.93,66904.0,0.93,0.93,0.93,0.93,66904.0
2020-03-30 15:00:00,0.93,0.93,0.93,0.93,23124.0,0.93,0.93,0.93,0.93,23124.0
2020-03-30 15:05:00,0.93,0.93,0.93,0.93,32268.0,0.93,0.93,0.93,0.93,32268.0
2020-03-30 15:10:00,0.93,0.93,0.93,0.93,40156.0,0.93,0.93,0.93,0.93,40156.0
2020-03-30 15:15:00,0.93,0.93,0.92,0.92,259608.0,0.93,0.93,0.92,0.92,259608.0
2020-03-30 15:20:00,0.92,0.92,0.92,0.92,159432.0,0.92,0.92,0.92,0.92,159432.0
2020-03-30 15:25:00,0.92,0.92,0.92,0.92,150588.0,0.92,0.92,0.92,0.92,150588.0
2020-03-30 15:30:00,0.92,0.92,0.92,0.92,63312.0,0.92,0.92,0.92,0.92,63312.0
2020-03-30 15:35:00,0.92,0.92,0.92,0.92,204568.0,0.92,0.92,0.92,0.92,204568.0
2020-03-30 15:40:00,0.92,0.92,0.92,0.92,149440.0,0.92,0.92,0.92,0.92,149440.0
2020-03-30 15:45:00,0.92,0.92,0.91,0.91,335932.0,0.92,0.92,0.91,0.91,335932.0
2020-03-30 15:50:00,0.92,0.92,0.91,0.92,758292.0,0.92,0.92,0.91,0.92,758292.0
2020-03-30 15:55:00,0.91,0.92,0.91,0.91,621200.0,0.91,0.92,0.91,0.91,621200.0
2020-03-31 09:30:00,0.91,0.95,0.91,0.93,347148.0,0.91,0.95,0.91,0.93,347148.0
2020-03-31 09:35:00,0.93,0.95,0.93,0.95,195024.0,0.93,0.95,0.93,0.95,195024.0
2020-03-31 09:40:00,0.95,0.95,0.93,0.94,123612.0,0.95,0.95,0.93,0.94,123612.0
2020-03-31 09:45:00,0.94,0.94,0.93,0.93,96908.0,0.94,0.94,0.93,0.93,96908.0
2020-03-31 09:50:00,0.93,0.93,0.91,0.92,128076.0,0.93,0.93,0.91,0.92,128076.0
2020-03-31 09:55:00,0.92,0.93,0.91,0.92,211104.0,0.92,0.93,0.91,0.92,211104.0
2020-03-31 10:00:00,0.91,0.93,0.91,0.93,131476.0,0.91,0.93,0.91,0.93,131476.0
2020-03-31 10:05:00,0.93,0.94,0.93,0.94,34416.0,0.93,0.94,0.93,0.94,34416.0
2020-03-31 10:10:00,0.94,0.94,0.93,0.93,61952.0,0.94,0.94,0.93,0.93,61952.0
2020-03-31 10:15:00,0.93,0.93,0.93,0.93,42748.0,0.93,0.93,0.93,0.93,42748.0
2020-03-31 10:20:00,0.93,0.93,0.93,0.93,40536.0,0.93,0.93,0.93,0.93,40536.0
2020-03-31 10:25:00,0.93,0.93,0.93,0.93,134132.0,0.93,0.93,0.93,0.93,134132.0
2020-03-31 10:30:00,0.93,0.93,0.93,0.93,24400.0,0.93,0.93,0.93,0.93,24400.0
2020-03-31 10:35:00,0.93,0.93,0.92,0.92,160724.0,0.93,0.93,0.92,0.92,160724.0
2020-03-31 10:40:00,0.92,0.93,0.92,0.92,47696.0,0.92,0.93,0.92,0.92,47696.0
2020-03-31 10:45:00,0.92,0.92,0.92,0.92,35648.0,0.92,0.92,0.92,0.92,35648.0
2020-03-31 10:50:00,0.92,0.93,0.92,0.93,43636.0,0.92,0.93,0.92,0.93,43636.0
2020-03-31 10:55:00,0.93,0.94,0.93,0.94,98108.0,0.93,0.94,0.93,0.94,98108.0
2020-03-31 11:00:00,0.94,0.94,0.93,0.94,136132.0,0.94,0.94,0.93,0.94,136132.0
2020-03-31 11:05:00,0.94,0.94,0.93,0.94,59832.0,0.94,0.94,0.93,0.94,59832.0
2020-03-31 11:10:00,0.94,0.94,0.93,0.93,92696.0,0.94,0.94,0.93,0.93,92696.0
2020-03-31 11:15:00,0.93,0.94,0.93,0.94,89320.0,0.93,0.94,0.93,0.94,89320.0
2020-03-31 11:20:00,0.94,0.94,0.93,0.94,26832.0,0.94,0.94,0.93,0.94,26832.0
2020-03-31 11:25:00,0.94,0.94,0.93,0.93,47844.0,0.94,0.94,0.93,0.93,47844.0
2020-03-31 11:30:00,0.93,0.94,0.93,0.94,57380.0,0.93,0.94,0.93,0.94,57380.0
2020-03-31 11:35:00,0.94,0.94,0.94,0.94,60140.0,0.94,0.94,0.94,0.94,60140.0
2020-03-31 11:40:00,0.94,0.94,0.94,0.94,41552.0,0.94,0.94,0.94,0.94,41552.0
2020-03-31 11:45:00,0.94,0.94,0.93,0.94,37736.0,0.94,0.94,0.93,0.94,37736.0
2020-03-31 11:50:00,0.94,0.94,0.93,0.94,46548.0,0.94,0.94,0.93,0.94,46548.0
2020-03-31 11:55:00,0.93,0.94,0.93,0.94,25212.0,0.93,0.94,0.93,0.94,25212.0
2020-03-31 12:00:00,0.93,0.94,0.93,0.93,9980.0,0.93,0.94,0.93,0.93,9980.0
2020-03-31 12:05:00,0.93,0.93,0.93,0.93,30800.0,0.93,0.93,0.93,0.93,30800.0
2020-03-31 12:10:00,0.93,0.93,0.93,0.93,14784.0,0.93,0.93,0.93,0.93,14784.0
2020-03-31 12:15:00,0.93,0.93,0.93,0.93,21720.0,0.93,0.93,0.93,0.93,21720.0
2020-03-31 12:20:00,0.93,0.93,0.92,0.92,56032.0,0.93,0.93,0.92,0.92,56032.0
2020-03-31 12:25:00,0.92,0.92,0.92,0.92,57384.0,0.92,0.92,0.92,0.92,57384.0
2020-03-31 12:30:00,0.92,0.92,0.92,0.92,45156.0,0.92,0.92,0.92,0.92,45156.0
2020-03-31 12:35:00,0.92,0.92,0.92,0.92,19824.0,0.92,0.92,0.92,0.92,19824.0
2020-03-31 12:40:00,0.92,0.92,0.91,0.92,109228.0,0.92,0.92,0.91,0.92,109228.0
2020-03-31 12:45:00,0.92,0.92,0.91,0.92,17200.0,0.92,0.92,0.91,0.92,17200.0
2020-03-31 12:50:00,0.92,0.92,0.92,0.92,27004.0,0.92,0.92,0.92,0.92,27004.0
2020-03-31 12:55:00,0.92,0.92,0.92,0.92,11268.0,0.92,0.92,0.92,0.92,11268.0
2020-03-31 13:00:00,0.92,0.92,0.91,0.91,99120.0,0.92,0.92,0.91,0.91,99120.0
2020-03-31 13:05:00,0.91,0.91,0.9,0.9,71716.0,0.91,0.91,0.9,0.9,71716.0
2020-03-31 13:10:00,0.91,0.91,0.9,0.91,56324.0,0.91,0.91,0.9,0.91,56324.0
2020-03-31 13:15:00,0.91,0.91,0.9,0.9,114016.0,0.91,0.91,0.9,0.9,114016.0
2020-03-31 13:20:00,0.9,0.9,0.9,0.9,33688.0,0.9,0.9,0.9,0.9,33688.0
2020-03-31 13:25:00,0.9,0.9,0.9,0.9,69168.0,0.9,0.9,0.9,0.9,69168.0
2020-03-31 13:30:00,0.9,0.91,0.9,0.9,106376.0,0.9,0.91,0.9,0.9,106376.0
2020-03-31 13:35:00,0.91,0.91,0.9,0.91,24776.0,0.91,0.91,0.9,0.91,24776.0
2020-03-31 13:40:00,0.91,0.91,0.91,0.91,9600.0,0.91,0.91,0.91,0.91,9600.0
2020-03-31 13:45:00,0.91,0.91,0.91,0.91,30200.0,0.91,0.91,0.91,0.91,30200.0
2020-03-31 13:50:00,0.91,0.91,0.91,0.91,44880.0,0.91,0.91,0.91,0.91,44880.0
2020-03-31 13:55:00,0.91,0.91,0.91,0.91,26792.0,0.91,0.91,0.91,0.91,26792.0
2020-03-31 14:00:00,0.91,0.91,0.91,0.91,41200.0,0.91,0.91,0.91,0.91,41200.0
2020-03-31 14:05:00,0.91,0.91,0.91,0.91,47004.0,0.91,0.91,0.91,0.91,47004.0
2020-03-31 14:10:00,0.91,0.91,0.91,0.91,35212.0,0.91,0.91,0.91,0.91,35212.0
2020-03-31 14:15:00,0.91,0.91,0.91,0.91,8400.0,0.91,0.91,0.91,0.91,8400.0
2020-03-31 14:20:00,0.91,0.91,0.91,0.91,17400.0,0.91,0.91,0.91,0.91,17400.0
2020-03-31 14:25:00,0.91,0.91,0.91,0.91,18000.0,0.91,0.91,0.91,0.91,18000.0
2020-03-31 14:30:00,0.91,0.91,0.9,0.9,32676.0,0.91,0.91,0.9,0.9,32676.0
2020-03-31 14:35:00,0.9,0.91,0.9,0.9,40396.0,0.9,0.91,0.9,0.9,40396.0
2020-03-31 14:40:00,0.91,0.91,0.9,0.9,11796.0,0.91,0.91,0.9,0.9,11796.0
2020-03-31 14:45:00,0.9,0.91,0.9,0.9,21352.0,0.9,0.91,0.9,0.9,21352.0
2020-03-31 14:50:00,0.9,0.91,0.9,0.91,8400.0,0.9,0.91,0.9,0.91,8400.0
2020-03-31 14:55:00,0.9,0.91,0.9,0.91,26080.0,0.9,0.91,0.9,0.91,26080.0
2020-03-31 15:00:00,0.91,0.91,0.9,0.9,32932.0,0.91,0.91,0.9,0.9,32932.0
2020-03-31 15:05:00,0.91,0.91,0.9,0.9,30636.0,0.91,0.91,0.9,0.9,30636.0
2020-03-31 15:10:00,0.9,0.9,0.9,0.9,303932.0,0.9,0.9,0.9,0.9,303932.0
2020-03-31 15:15:00,0.9,0.9,0.9,0.9,80968.0,0.9,0.9,0.9,0.9,80968.0
2020-03-31 15:20:00,0.9,0.9,0.89,0.89,259300.0,0.9,0.9,0.89,0.89,259300.0
2020-03-31 15:25:00,0.89,0.9,0.89,0.89,222936.0,0.89,0.9,0.89,0.89,222936.0
2020-03-31 15:30:00,0.89,0.89,0.89,0.89,83468.0,0.89,0.89,0.89,0.89,83468.0
2020-03-31 15:35:00,0.89,0.89,0.89,0.89,79692.0,0.89,0.89,0.89,0.89,79692.0
2020-03-31 15:40:00,0.89,0.89,0.89,0.89,94320.0,0.89,0.89,0.89,0.89,94320.0
2020-03-31 15:45:00,0.89,0.89,0.89,0.89,156116.0,0.89,0.89,0.89,0.89,156116.0
2020-03-31 15:50:00,0.89,0.89,0.88,0.88,591908.0,0.89,0.89,0.88,0.88,591908.0
2020-03-31 15:55:00,0.88,0.88,0.88,0.88,657504.0,0.88,0.88,0.88,0.88,657504.0
2020-04-01 09:30:00,0.86,0.87,0.82,0.84,1109240.0,0.86,0.87,0.82,0.84,1109240.0
2020-04-01 09:35:00,0.84,0.84,0.79,0.8,779544.0,0.84,0.84,0.79,0.8,779544.0
2020-04-01 09:40:00,0.8,0.81,0.78,0.8,619956.0,0.8,0.81,0.78,0.8,619956.0
2020-04-01 09:45:00,0.8,0.81,0.78,0.81,386404.0,0.8,0.81,0.78,0.81,386404.0
2020-04-01 09:50:00,0.81,0.81,0.79,0.81,122336.0,0.81,0.81,0.79,0.81,122336.0
2020-04-01 09:55:00,0.81,0.81,0.8,0.81,104500.0,0.81,0.81,0.8,0.81,104500.0
2020-04-01 10:00:00,0.81,0.82,0.8,0.81,113848.0,0.81,0.82,0.8,0.81,113848.0
2020-04-01 10:05:00,0.81,0.82,0.81,0.82,67736.0,0.81,0.82,0.81,0.82,67736.0
2020-04-01 10:10:00,0.82,0.82,0.8,0.81,187452.0,0.82,0.82,0.8,0.81,187452.0
2020-04-01 10:15:00,0.81,0.83,0.81,0.83,255548.0,0.81,0.83,0.81,0.83,255548.0
2020-04-01 10:20:00,0.83,0.83,0.82,0.82,87000.0,0.83,0.83,0.82,0.82,87000.0
2020-04-01 10:25:00,0.82,0.82,0.82,0.82,43196.0,0.82,0.82,0.82,0.82,43196.0
2020-04-01 10:30:00,0.82,0.82,0.81,0.81,234416.0,0.82,0.82,0.81,0.81,234416.0
2020-04-01 10:35:00,0.81,0.81,0.8,0.8,73064.0,0.81,0.81,0.8,0.8,73064.0
2020-04-01 10:40:00,0.8,0.81,0.8,0.81,36932.0,0.8,0.81,0.8,0.81,36932.0
2020-04-01 10:45:00,0.81,0.81,0.79,0.8,419220.0,0.81,0.81,0.79,0.8,419220.0
2020-04-01 10:50:00,0.8,0.81,0.8,0.8,248136.0,0.8,0.81,0.8,0.8,248136.0
2020-04-01 10:55:00,0.8,0.82,0.8,0.82,277460.0,0.8,0.82,0.8,0.82,277460.0
2020-04-01 11:00:00,0.82,0.82,0.8,0.81,132268.0,0.82,0.82,0.8,0.81,132268.0
2020-04-01 11:05:00,0.81,0.81,0.81,0.81,40072.0,0.81,0.81,0.81,0.81,40072.0
2020-04-01 11:10:00,0.81,0.81,0.81,0.81,64928.0,0.81,0.81,0.81,0.81,64928.0
2020-04-01 11:15:00,0.81,0.81,0.79,0.8,423220.0,0.81,0.81,0.79,0.8,423220.0
2020-04-01 11:20:00,0.8,0.81,0.8,0.8,164312.0,0.8,0.81,0.8,0.8,164312.0
2020-04-01 11:25:00,0.8,0.8,0.79,0.8,159368.0,0.8,0.8,0.79,0.8,159368.0
2020-04-01 11:30:00,0.8,0.81,0.79,0.81,122064.0,0.8,0.81,0.79,0.81,122064.0
2020-04-01 11:35:00,0.81,0.81,0.8,0.8,73716.0,0.81,0.81,0.8,0.8,73716.0
2020-04-01 11:40:00,0.81,0.81,0.8,0.8,82300.0,0.81,0.81,0.8,0.8,82300.0
2020-04-01 11:45:00,0.8,0.8,0.8,0.8,73708.0,0.8,0.8,0.8,0.8,73708.0
2020-04-01 11:50:00,0.8,0.8,0.8,0.8,56028.0,0.8,0.8,0.8,0.8,56028.0
2020-04-01 11:55:00,0.8,0.8,0.8,0.8,48772.0,0.8,0.8,0.8,0.8,48772.0
2020-04-01 12:00:00,0.8,0.81,0.8,0.8,114964.0,0.8,0.81,0.8,0.8,114964.0
2020-04-01 12:05:00,0.8,0.8,0.8,0.8,34416.0,0.8,0.8,0.8,0.8,34416.0
2020-04-01 12:10:00,0.8,0.8,0.8,0.8,52320.0,0.8,0.8,0.8,0.8,52320.0
2020-04-01 12:15:00,0.8,0.8,0.8,0.8,49356.0,0.8,0.8,0.8,0.8,49356.0
2020-04-01 12:20:00,0.8,0.8,0.8,0.8,95136.0,0.8,0.8,0.8,0.8,95136.0
2020-04-01 12:25:00,0.8,0.8,0.8,0.8,102512.0,0.8,0.8,0.8,0.8,102512.0
2020-04-01 12:30:00,0.8,0.8,0.8,0.8,77408.0,0.8,0.8,0.8,0.8,77408.0
2020-04-01 12:35:00,0.8,0.8,0.8,0.8,37200.0,0.8,0.8,0.8,0.8,37200.0
2020-04-01 12:40:00,0.8,0.8,0.8,0.8,172712.0,0.8,0.8,0.8,0.8,172712.0
2020-04-01 12:45:00,0.8,0.8,0.8,0.8,203564.0,0.8,0.8,0.8,0.8,203564.0
2020-04-01 12:50:00,0.8,0.8,0.8,0.8,65960.0,0.8,0.8,0.8,0.8,65960.0
2020-04-01 12:55:00,0.8,0.8,0.8,0.8,81804.0,0.8,0.8,0.8,0.8,81804.0
2020-04-01 13:00:00,0.8,0.8,0.8,0.8,22100.0,0.8,0.8,0.8,0.8,22100.0
2020-04-01 13:05:00,0.8,0.8,0.8,0.8,15200.0,0.8,0.8,0.8,0.8,15200.0
2020-04-01 13:10:00,0.8,0.8,0.8,0.8,18348.0,0.8,0.8,0.8,0.8,18348.0
2020-04-01 13:15:00,0.8,0.8,0.8,0.8,62260.0,0.8,0.8,0.8,0.8,62260.0
2020-04-01 13:20:00,0.8,0.8,0.8,0.8,118068.0,0.8,0.8,0.8,0.8,118068.0
2020-04-01 13:25:00,0.8,0.8,0.8,0.8,73856.0,0.8,0.8,0.8,0.8,73856.0
2020-04-01 13:30:00,0.8,0.8,0.8,0.8,40376.0,0.8,0.8,0.8,0.8,40376.0
2020-04-01 13:35:00,0.8,0.8,0.8,0.8,84400.0,0.8,0.8,0.8,0.8,84400.0
2020-04-01 13:40:00,0.8,0.81,0.8,0.81,335052.0,0.8,0.81,0.8,0.81,335052.0
2020-04-01 13:45:00,0.81,0.82,0.81,0.82,152908.0,0.81,0.82,0.81,0.82,152908.0
2020-04-01 13:50:00,0.82,0.82,0.82,0.82,108344.0,0.82,0.82,0.82,0.82,108344.0
2020-04-01 13:55:00,0.82,0.82,0.82,0.82,35400.0,0.82,0.82,0.82,0.82,35400.0
2020-04-01 14:00:00,0.82,0.82,0.81,0.81,100960.0,0.82,0.82,0.81,0.81,100960.0
2020-04-01 14:05:00,0.81,0.81,0.81,0.81,6824.0,0.81,0.81,0.81,0.81,6824.0
2020-04-01 14:10:00,0.81,0.81,0.81,0.81,33200.0,0.81,0.81,0.81,0.81,33200.0
2020-04-01 14:15:00,0.81,0.81,0.81,0.81,130000.0,0.81,0.81,0.81,0.81,130000.0
2020-04-01 14:20:00,0.81,0.81,0.8,0.8,71084.0,0.81,0.81,0.8,0.8,71084.0
2020-04-01 14:25:00,0.8,0.81,0.8,0.8,71876.0,0.8,0.81,0.8,0.8,71876.0
2020-04-01 14:30:00,0.8,0.81,0.8,0.81,220812.0,0.8,0.81,0.8,0.81,220812.0
2020-04-01 14:35:00,0.81,0.81,0.81,0.81,18044.0,0.81,0.81,0.81,0.81,18044.0
2020-04-01 14:40:00,0.81,0.81,0.81,0.81,40712.0,0.81,0.81,0.81,0.81,40712.0
2020-04-01 14:45:00,0.81,0.81,0.8,0.8,50200.0,0.81,0.81,0.8,0.8,50200.0
2020-04-01 14:50:00,0.81,0.81,0.8,0.8,31200.0,0.81,0.81,0.8,0.8,31200.0
2020-04-01 14:55:00,0.8,0.81,0.8,0.8,71200.0,0.8,0.81,0.8,0.8,71200.0
2020-04-01 15:00:00,0.81,0.81,0.8,0.8,38548.0,0.81,0.81,0.8,0.8,38548.0
2020-04-01 15:05:00,0.81,0.81,0.8,0.8,51348.0,0.81,0.81,0.8,0.8,51348.0
2020-04-01 15:10:00,0.8,0.8,0.8,0.8,10932.0,0.8,0.8,0.8,0.8,10932.0
2020-04-01 15:15:00,0.8,0.8,0.8,0.8,12788.0,0.8,0.8,0.8,0.8,12788.0
2020-04-01 15:20:00,0.8,0.81,0.8,0.81,628748.0,0.8,0.81,0.8,0.81,628748.0
2020-04-01 15:25:00,0.81,0.81,0.8,0.8,161668.0,0.81,0.81,0.8,0.8,161668.0
2020-04-01 15:30:00,0.8,0.82,0.8,0.82,849224.0,0.8,0.82,0.8,0.82,849224.0
2020-04-01 15:35:00,0.82,0.82,0.82,0.82,92096.0,0.82,0.82,0.82,0.82,92096.0
2020-04-01 15:40:00,0.82,0.82,0.82,0.82,92680.0,0.82,0.82,0.82,0.82,92680.0
2020-04-01 15:45:00,0.82,0.82,0.81,0.81,221480.0,0.82,0.82,0.81,0.81,221480.0
2020-04-01 15:50:00,0.81,0.82,0.81,0.82,122376.0,0.81,0.82,0.81,0.82,122376.0
2020-04-01 15:55:00,0.82,0.82,0.81,0.81,260952.0,0.82,0.82,0.81,0.81,260952.0
2020-04-02 09:30:00,0.82,0.84,0.81,0.84,301108.0,0.82,0.84,0.81,0.84,301108.0
2020-04-02 09:35:00,0.83,0.84,0.83,0.83,68456.0,0.83,0.84,0.83,0.83,68456.0
2020-04-02 09:40:00,0.83,0.83,0.82,0.82,73660.0,0.83,0.83,0.82,0.82,73660.0
2020-04-02 09:45:00,0.82,0.82,0.81,0.82,172220.0,0.82,0.82,0.81,0.82,172220.0
2020-04-02 09:50:00,0.82,0.82,0.8,0.8,151736.0,0.82,0.82,0.8,0.8,151736.0
2020-04-02 09:55:00,0.8,0.81,0.8,0.81,91396.0,0.8,0.81,0.8,0.81,91396.0
2020-04-02 10:00:00,0.81,0.81,0.8,0.8,79392.0,0.81,0.81,0.8,0.8,79392.0
2020-04-02 10:05:00,0.8,0.8,0.8,0.8,67308.0,0.8,0.8,0.8,0.8,67308.0
2020-04-02 10:10:00,0.8,0.8,0.8,0.8,99984.0,0.8,0.8,0.8,0.8,99984.0
2020-04-02 10:15:00,0.8,0.8,0.8,0.8,48948.0,0.8,0.8,0.8,0.8,48948.0
2020-04-02 10:20:00,0.8,0.8,0.8,0.8,101672.0,0.8,0.8,0.8,0.8,101672.0
2020-04-02 10:25:00,0.8,0.8,0.8,0.8,55760.0,0.8,0.8,0.8,0.8,55760.0
2020-04-02 10:30:00,0.8,0.8,0.79,0.8,381136.0,0.8,0.8,0.79,0.8,381136.0
2020-04-02 10:35:00,0.8,0.8,0.8,0.8,195008.0,0.8,0.8,0.8,0.8,195008.0
2020-04-02 10:40:00,0.8,0.8,0.79,0.79,195444.0,0.8,0.8,0.79,0.79,195444.0
2020-04-02 10:45:00,0.79,0.79,0.78,0.79,251072.0,0.79,0.79,0.78,0.79,251072.0
2020-04-02 10:50:00,0.79,0.79,0.79,0.79,110956.0,0.79,0.79,0.79,0.79,110956.0
2020-04-02 10:55:00,0.79,0.79,0.78,0.79,148440.0,0.79,0.79,0.78,0.79,148440.0
2020-04-02 11:00:00,0.78,0.79,0.78,0.78,150900.0,0.78,0.79,0.78,0.78,150900.0
2020-04-02 11:05:00,0.78,0.78,0.78,0.78,136792.0,0.78,0.78,0.78,0.78,136792.0
2020-04-02 11:10:00,0.78,0.78,0.78,0.78,62224.0,0.78,0.78,0.78,0.78,62224.0
2020-04-02 11:15:00,0.78,0.78,0.78,0.78,69020.0,0.78,0.78,0.78,0.78,69020.0
2020-04-02 11:20:00,0.78,0.78,0.78,0.78,43392.0,0.78,0.78,0.78,0.78,43392.0
2020-04-02 11:25:00,0.78,0.78,0.78,0.78,134636.0,0.78,0.78,0.78,0.78,134636.0
2020-04-02 11:30:00,0.78,0.78,0.77,0.77,126344.0,0.78,0.78,0.77,0.77,126344.0
2020-04-02 11:35:00,0.77,0.77,0.75,0.76,525120.0,0.77,0.77,0.75,0.76,525120.0
2020-04-02 11:40:00,0.76,0.76,0.75,0.75,145672.0,0.76,0.76,0.75,0.75,145672.0
2020-04-02 11:45:00,0.75,0.76,0.75,0.76,501584.0,0.75,0.76,0.75,0.76,501584.0
2020-04-02 11:50:00,0.75,0.76,0.75,0.76,128400.0,0.75,0.76,0.75,0.76,128400.0
2020-04-02 11:55:00,0.75,0.76,0.75,0.76,221708.0,0.75,0.76,0.75,0.76,221708.0
2020-04-02 12:00:00,0.76,0.76,0.75,0.75,135684.0,0.76,0.76,0.75,0.75,135684.0
2020-04-02 12:05:00,0.75,0.76,0.75,0.76,300156.0,0.75,0.76,0.75,0.76,300156.0
2020-04-02 12:10:00,0.76,0.77,0.75,0.77,521956.0,0.76,0.77,0.75,0.77,521956.0
2020-04-02 12:15:00,0.77,0.78,0.76,0.77,422292.0,0.77,0.78,0.76,0.77,422292.0
2020-04-02 12:20:00,0.77,0.77,0.76,0.76,66784.0,0.77,0.77,0.76,0.76,66784.0
2020-04-02 12:25:00,0.76,0.76,0.76,0.76,142412.0,0.76,0.76,0.76,0.76,142412.0
2020-04-02 12:30:00,0.76,0.76,0.75,0.75,134004.0,0.76,0.76,0.75,0.75,134004.0
2020-04-02 12:35:00,0.76,0.76,0.75,0.76,88324.0,0.76,0.76,0.75,0.76,88324.0
2020-04-02 12:40:00,0.76,0.76,0.75,0.76,38164.0,0.76,0.76,0.75,0.76,38164.0
2020-04-02 12:45:00,0.76,0.76,0.75,0.75,200472.0,0.76,0.76,0.75,0.75,200472.0
2020-04-02 12:50:00,0.75,0.75,0.75,0.75,1026868.0,0.75,0.75,0.75,0.75,1026868.0
2020-04-02 12:55:00,0.75,0.75,0.75,0.75,206440.0,0.75,0.75,0.75,0.75,206440.0
2020-04-02 13:00:00,0.75,0.75,0.75,0.75,104492.0,0.75,0.75,0.75,0.75,104492.0
2020-04-02 13:05:00,0.75,0.75,0.74,0.74,526468.0,0.75,0.75,0.74,0.74,526468.0
2020-04-02 13:10:00,0.74,0.74,0.74,0.74,179964.0,0.74,0.74,0.74,0.74,179964.0
2020-04-02 13:15:00,0.74,0.74,0.74,0.74,57668.0,0.74,0.74,0.74,0.74,57668.0
2020-04-02 13:20:00,0.74,0.74,0.74,0.74,175540.0,0.74,0.74,0.74,0.74,175540.0
2020-04-02 13:25:00,0.74,0.74,0.74,0.74,124148.0,0.74,0.74,0.74,0.74,124148.0
2020-04-02 13:30:00,0.74,0.74,0.73,0.73,570856.0,0.74,0.74,0.73,0.73,570856.0
2020-04-02 13:35:00,0.73,0.74,0.73,0.74,299456.0,0.73,0.74,0.73,0.74,299456.0
2020-04-02 13:40:00,0.74,0.74,0.74,0.74,41368.0,0.74,0.74,0.74,0.74,41368.0
2020-04-02 13:45:00,0.74,0.74,0.74,0.74,172200.0,0.74,0.74,0.74,0.74,172200.0
2020-04-02 13:50:00,0.74,0.74,0.73,0.74,146532.0,0.74,0.74,0.73,0.74,146532.0
2020-04-02 13:55:00,0.74,0.74,0.73,0.73,99840.0,0.74,0.74,0.73,0.73,99840.0
2020-04-02 14:00:00,0.73,0.74,0.73,0.73,90708.0,0.73,0.74,0.73,0.73,90708.0
2020-04-02 14:05:00,0.73,0.73,0.73,0.73,28000.0,0.73,0.73,0.73,0.73,28000.0
2020-04-02 14:10:00,0.73,0.73,0.73,0.73,135368.0,0.73,0.73,0.73,0.73,135368.0
2020-04-02 14:15:00,0.73,0.73,0.73,0.73,90188.0,0.73,0.73,0.73,0.73,90188.0
2020-04-02 14:20:00,0.73,0.73,0.73,0.73,326944.0,0.73,0.73,0.73,0.73,326944.0
2020-04-02 14:25:00,0.73,0.73,0.73,0.73,109808.0,0.73,0.73,0.73,0.73,109808.0
2020-04-02 14:30:00,0.73,0.73,0.73,0.73,70872.0,0.73,0.73,0.73,0.73,70872.0
2020-04-02 14:35:00,0.73,0.73,0.73,0.73,52984.0,0.73,0.73,0.73,0.73,52984.0
2020-04-02 14:40:00,0.73,0.73,0.73,0.73,77968.0,0.73,0.73,0.73,0.73,77968.0
2020-04-02 14:45:00,0.73,0.73,0.73,0.73,763752.0,0.73,0.73,0.73,0.73,763752.0
2020-04-02 14:50:00,0.73,0.73,0.73,0.73,97236.0,0.73,0.73,0.73,0.73,97236.0
2020-04-02 14:55:00,0.73,0.73,0.72,0.73,527508.0,0.73,0.73,0.72,0.73,527508.0
2020-04-02 15:00:00,0.73,0.73,0.73,0.73,133044.0,0.73,0.73,0.73,0.73,133044.0
2020-04-02 15:05:00,0.73,0.73,0.73,0.73,40368.0,0.73,0.73,0.73,0.73,40368.0
2020-04-02 15:10:00,0.73,0.73,0.73,0.73,111752.0,0.73,0.73,0.73,0.73,111752.0
2020-04-02 15:15:00,0.73,0.73,0.73,0.73,68728.0,0.73,0.73,0.73,0.73,68728.0
2020-04-02 15:20:00,0.73,0.73,0.73,0.73,113988.0,0.73,0.73,0.73,0.73,113988.0
2020-04-02 15:25:00,0.73,0.73,0.72,0.73,162316.0,0.73,0.73,0.72,0.73,162316.0
2020-04-02 15:30:00,0.72,0.73,0.72,0.72,96940.0,0.72,0.73,0.72,0.72,96940.0
2020-04-02 15:35:00,0.72,0.72,0.72,0.72,106976.0,0.72,0.72,0.72,0.72,106976.0
2020-04-02 15:40:00,0.72,0.72,0.72,0.72,142956.0,0.72,0.72,0.72,0.72,142956.0
2020-04-02 15:45:00,0.72,0.72,0.71,0.72,215200.0,0.72,0.72,0.71,0.72,215200.0
2020-04-02 15:50:00,0.72,0.72,0.71,0.71,414384.0,0.72,0.72,0.71,0.71,414384.0
2020-04-02 15:55:00,0.71,0.72,0.71,0.72,654696.0,0.71,0.72,0.71,0.72,654696.0
2020-04-03 09:30:00,0.71,0.72,0.68,0.69,1281280.0,0.71,0.72,0.68,0.69,1281280.0
2020-04-03 09:35:00,0.69,0.7,0.68,0.7,369260.0,0.69,0.7,0.68,0.7,369260.0
2020-04-03 09:40:00,0.7,0.71,0.7,0.71,256816.0,0.7,0.71,0.7,0.71,256816.0
2020-04-03 09:45:00,0.7,0.72,0.7,0.71,176248.0,0.7,0.72,0.7,0.71,176248.0
2020-04-03 09:50:00,0.72,0.73,0.71,0.73,439600.0,0.72,0.73,0.71,0.73,439600.0
2020-04-03 09:55:00,0.73,0.74,0.72,0.73,568308.0,0.73,0.74,0.72,0.73,568308.0
2020-04-03 10:00:00,0.73,0.73,0.72,0.72,101984.0,0.73,0.73,0.72,0.72,101984.0
2020-04-03 10:05:00,0.72,0.72,0.71,0.71,243192.0,0.72,0.72,0.71,0.71,243192.0
2020-04-03 10:10:00,0.71,0.71,0.71,0.71,153856.0,0.71,0.71,0.71,0.71,153856.0
2020-04-03 10:15:00,0.71,0.71,0.71,0.71,170780.0,0.71,0.71,0.71,0.71,170780.0
2020-04-03 10:20:00,0.71,0.71,0.7,0.71,320076.0,0.71,0.71,0.7,0.71,320076.0
2020-04-03 10:25:00,0.7,0.71,0.7,0.7,61976.0,0.7,0.71,0.7,0.7,61976.0
2020-04-03 10:30:00,0.7,0.7,0.7,0.7,100536.0,0.7,0.7,0.7,0.7,100536.0
2020-04-03 10:35:00,0.7,0.7,0.7,0.7,71020.0,0.7,0.7,0.7,0.7,71020.0
2020-04-03 10:40:00,0.7,0.7,0.7,0.7,97084.0,0.7,0.7,0.7,0.7,97084.0
2020-04-03 10:45:00,0.7,0.7,0.69,0.7,898788.0,0.7,0.7,0.69,0.7,898788.0
2020-04-03 10:50:00,0.7,0.7,0.7,0.7,51156.0,0.7,0.7,0.7,0.7,51156.0
2020-04-03 10:55:00,0.7,0.7,0.7,0.7,28000.0,0.7,0.7,0.7,0.7,28000.0
2020-04-03 11:00:00,0.7,0.7,0.69,0.69,83700.0,0.7,0.7,0.69,0.69,83700.0
2020-04-03 11:05:00,0.7,0.7,0.69,0.69,65424.0,0.7,0.7,0.69,0.69,65424.0
2020-04-03 11:10:00,0.69,0.7,0.69,0.69,391920.0,0.69,0.7,0.69,0.69,391920.0
2020-04-03 11:15:00,0.69,0.69,0.69,0.69,145232.0,0.69,0.69,0.69,0.69,145232.0
2020-04-03 11:20:00,0.69,0.69,0.68,0.68,186052.0,0.69,0.69,0.68,0.68,186052.0
2020-04-03 11:25:00,0.68,0.68,0.68,0.68,78352.0,0.68,0.68,0.68,0.68,78352.0
2020-04-03 11:30:00,0.68,0.68,0.68,0.68,62084.0,0.68,0.68,0.68,0.68,62084.0
2020-04-03 11:35:00,0.68,0.68,0.67,0.68,157164.0,0.68,0.68,0.67,0.68,157164.0
2020-04-03 11:40:00,0.67,0.67,0.67,0.67,43436.0,0.67,0.67,0.67,0.67,43436.0
2020-04-03 11:45:00,0.67,0.67,0.66,0.67,166712.0,0.67,0.67,0.66,0.67,166712.0
2020-04-03 11:50:00,0.67,0.67,0.65,0.65,225676.0,0.67,0.67,0.65,0.65,225676.0
2020-04-03 11:55:00,0.65,0.66,0.65,0.66,288628.0,0.65,0.66,0.65,0.66,288628.0
2020-04-03 12:00:00,0.66,0.67,0.66,0.67,251104.0,0.66,0.67,0.66,0.67,251104.0
2020-04-03 12:05:00,0.66,0.66,0.65,0.66,200636.0,0.66,0.66,0.65,0.66,200636.0
2020-04-03 12:10:00,0.66,0.66,0.65,0.66,24456.0,0.66,0.66,0.65,0.66,24456.0
2020-04-03 12:15:00,0.66,0.66,0.65,0.65,95628.0,0.66,0.66,0.65,0.65,95628.0
2020-04-03 12:20:00,0.65,0.66,0.65,0.66,222244.0,0.65,0.66,0.65,0.66,222244.0
2020-04-03 12:25:00,0.66,0.66,0.65,0.66,70116.0,0.66,0.66,0.65,0.66,70116.0
2020-04-03 12:30:00,0.66,0.67,0.66,0.66,145712.0,0.66,0.67,0.66,0.66,145712.0
2020-04-03 12:35:00,0.66,0.67,0.66,0.66,109488.0,0.66,0.67,0.66,0.66,109488.0
2020-04-03 12:40:00,0.66,0.66,0.65,0.66,258940.0,0.66,0.66,0.65,0.66,258940.0
2020-04-03 12:45:00,0.66,0.66,0.65,0.66,117788.0,0.66,0.66,0.65,0.66,117788.0
2020-04-03 12:50:00,0.65,0.66,0.65,0.66,25240.0,0.65,0.66,0.65,0.66,25240.0
2020-04-03 12:55:00,0.65,0.66,0.65,0.66,113888.0,0.65,0.66,0.65,0.66,113888.0
2020-04-03 13:00:00,0.66,0.66,0.66,0.66,174824.0,0.66,0.66,0.66,0.66,174824.0
2020-04-03 13:05:00,0.66,0.66,0.66,0.66,126592.0,0.66,0.66,0.66,0.66,126592.0
2020-04-03 13:10:00,0.66,0.66,0.65,0.66,120568.0,0.66,0.66,0.65,0.66,120568.0
2020-04-03 13:15:00,0.66,0.66,0.65,0.66,67084.0,0.66,0.66,0.65,0.66,67084.0
2020-04-03 13:20:00,0.66,0.66,0.66,0.66,69512.0,0.66,0.66,0.66,0.66,69512.0
2020-04-03 13:25:00,0.66,0.66,0.65,0.66,36608.0,0.66,0.66,0.65,0.66,36608.0
2020-04-03 13:30:00,0.66,0.66,0.65,0.65,151008.0,0.66,0.66,0.65,0.65,151008.0
2020-04-03 13:35:00,0.65,0.65,0.65,0.65,324444.0,0.65,0.65,0.65,0.65,324444.0
2020-04-03 13:40:00,0.65,0.65,0.64,0.65,226028.0,0.65,0.65,0.64,0.65,226028.0
2020-04-03 13:45:00,0.65,0.65,0.65,0.65,96748.0,0.65,0.65,0.65,0.65,96748.0
2020-04-03 13:50:00,0.65,0.65,0.65,0.65,190812.0,0.65,0.65,0.65,0.65,190812.0
2020-04-03 13:55:00,0.65,0.65,0.65,0.65,106312.0,0.65,0.65,0.65,0.65,106312.0
2020-04-03 14:00:00,0.65,0.66,0.65,0.66,153528.0,0.65,0.66,0.65,0.66,153528.0
2020-04-03 14:05:00,0.66,0.67,0.65,0.67,187724.0,0.66,0.67,0.65,0.67,187724.0
2020-04-03 14:10:00,0.67,0.67,0.66,0.66,102404.0,0.67,0.67,0.66,0.66,102404.0
2020-04-03 14:15:00,0.66,0.67,0.66,0.67,66900.0,0.66,0.67,0.66,0.67,66900.0
2020-04-03 14:20:00,0.67,0.68,0.67,0.68,112424.0,0.67,0.68,0.67,0.68,112424.0
2020-04-03 14:25:00,0.68,0.68,0.67,0.68,261824.0,0.68,0.68,0.67,0.68,261824.0
2020-04-03 14:30:00,0.68,0.68,0.68,0.68,5036.0,0.68,0.68,0.68,0.68,5036.0
2020-04-03 14:35:00,0.68,0.68,0.68,0.68,42328.0,0.68,0.68,0.68,0.68,42328.0
2020-04-03 14:40:00,0.68,0.68,0.68,0.68,70384.0,0.68,0.68,0.68,0.68,70384.0
2020-04-03 14:45:00,0.68,0.68,0.68,0.68,69768.0,0.68,0.68,0.68,0.68,69768.0
2020-04-03 14:50:00,0.68,0.69,0.68,0.68,120488.0,0.68,0.69,0.68,0.68,120488.0
2020-04-03 14:55:00,0.68,0.71,0.68,0.7,356568.0,0.68,0.71,0.68,0.7,356568.0
2020-04-03 15:00:00,0.7,0.72,0.7,0.7,451508.0,0.7,0.72,0.7,0.7,451508.0
2020-04-03 15:05:00,0.7,0.71,0.7,0.7,100824.0,0.7,0.71,0.7,0.7,100824.0
2020-04-03 15:10:00,0.71,0.71,0.7,0.71,197672.0,0.71,0.71,0.7,0.71,197672.0
2020-04-03 15:15:00,0.71,0.71,0.7,0.7,128408.0,0.71,0.71,0.7,0.7,128408.0
2020-04-03 15:20:00,0.7,0.7,0.7,0.7,102264.0,0.7,0.7,0.7,0.7,102264.0
2020-04-03 15:25:00,0.7,0.7,0.7,0.7,88024.0,0.7,0.7,0.7,0.7,88024.0
2020-04-03 15:30:00,0.7,0.7,0.7,0.7,58256.0,0.7,0.7,0.7,0.7,58256.0
2020-04-03 15:35:00,0.7,0.7,0.7,0.7,44572.0,0.7,0.7,0.7,0.7,44572.0
2020-04-03 15:40:00,0.7,0.7,0.7,0.7,140440.0,0.7,0.7,0.7,0.7,140440.0
2020-04-03 15:45:00,0.7,0.7,0.7,0.7,273908.0,0.7,0.7,0.7,0.7,273908.0
2020-04-03 15:50:00,0.7,0.7,0.7,0.7,359284.0,0.7,0.7,0.7,0.7,359284.0
2020-04-03 15:55:00,0.7,0.7,0.7,0.7,281124.0,0.7,0.7,0.7,0.7,281124.0
2020-04-06 09:30:00,0.72,0.74,0.72,0.72,415744.0,0.72,0.74,0.72,0.72,415744.0
2020-04-06 09:35:00,0.72,0.73,0.71,0.72,165972.0,0.72,0.73,0.71,0.72,165972.0
2020-04-06 09:40:00,0.72,0.74,0.72,0.74,322152.0,0.72,0.74,0.72,0.74,322152.0
2020-04-06 09:45:00,0.74,0.74,0.71,0.71,482404.0,0.74,0.74,0.71,0.71,482404.0
2020-04-06 09:50:00,0.71,0.73,0.71,0.73,385304.0,0.71,0.73,0.71,0.73,385304.0
2020-04-06 09:55:00,0.73,0.73,0.72,0.73,231172.0,0.73,0.73,0.72,0.73,231172.0
2020-04-06 10:00:00,0.72,0.73,0.71,0.73,497076.0,0.72,0.73,0.71,0.73,497076.0
2020-04-06 10:05:00,0.73,0.73,0.72,0.72,66544.0,0.73,0.73,0.72,0.72,66544.0
2020-04-06 10:10:00,0.72,0.74,0.72,0.74,158628.0,0.72,0.74,0.72,0.74,158628.0
2020-04-06 10:15:00,0.74,0.75,0.74,0.75,450152.0,0.74,0.75,0.74,0.75,450152.0
2020-04-06 10:20:00,0.75,0.75,0.75,0.75,146684.0,0.75,0.75,0.75,0.75,146684.0
2020-04-06 10:25:00,0.75,0.75,0.73,0.74,220196.0,0.75,0.75,0.73,0.74,220196.0
2020-04-06 10:30:00,0.74,0.74,0.73,0.73,128780.0,0.74,0.74,0.73,0.73,128780.0
2020-04-06 10:35:00,0.73,0.74,0.73,0.74,75676.0,0.73,0.74,0.73,0.74,75676.0
2020-04-06 10:40:00,0.74,0.74,0.72,0.73,138740.0,0.74,0.74,0.72,0.73,138740.0
2020-04-06 10:45:00,0.73,0.74,0.72,0.74,102992.0,0.73,0.74,0.72,0.74,102992.0
2020-04-06 10:50:00,0.74,0.75,0.73,0.74,162556.0,0.74,0.75,0.73,0.74,162556.0
2020-04-06 10:55:00,0.74,0.75,0.74,0.75,142208.0,0.74,0.75,0.74,0.75,142208.0
2020-04-06 11:00:00,0.75,0.75,0.73,0.74,203348.0,0.75,0.75,0.73,0.74,203348.0
2020-04-06 11:05:00,0.74,0.75,0.74,0.75,83272.0,0.74,0.75,0.74,0.75,83272.0
2020-04-06 11:10:00,0.75,0.75,0.74,0.75,148612.0,0.75,0.75,0.74,0.75,148612.0
2020-04-06 11:15:00,0.75,0.75,0.74,0.75,56960.0,0.75,0.75,0.74,0.75,56960.0
2020-04-06 11:20:00,0.75,0.75,0.75,0.75,71168.0,0.75,0.75,0.75,0.75,71168.0
2020-04-06 11:25:00,0.75,0.75,0.75,0.75,111952.0,0.75,0.75,0.75,0.75,111952.0
2020-04-06 11:30:00,0.75,0.76,0.75,0.76,467840.0,0.75,0.76,0.75,0.76,467840.0
2020-04-06 11:35:00,0.76,0.77,0.76,0.76,422396.0,0.76,0.77,0.76,0.76,422396.0
2020-04-06 11:40:00,0.76,0.76,0.75,0.76,88900.0,0.76,0.76,0.75,0.76,88900.0
2020-04-06 11:45:00,0.76,0.76,0.76,0.76,61896.0,0.76,0.76,0.76,0.76,61896.0
2020-04-06 11:50:00,0.76,0.76,0.76,0.76,121800.0,0.76,0.76,0.76,0.76,121800.0
2020-04-06 11:55:00,0.76,0.76,0.76,0.76,58536.0,0.76,0.76,0.76,0.76,58536.0
2020-04-06 12:00:00,0.76,0.76,0.76,0.76,78020.0,0.76,0.76,0.76,0.76,78020.0
2020-04-06 12:05:00,0.76,0.76,0.76,0.76,19180.0,0.76,0.76,0.76,0.76,19180.0
2020-04-06 12:10:00,0.76,0.76,0.76,0.76,132444.0,0.76,0.76,0.76,0.76,132444.0
2020-04-06 12:15:00,0.76,0.76,0.76,0.76,17020.0,0.76,0.76,0.76,0.76,17020.0
2020-04-06 12:20:00,0.76,0.76,0.76,0.76,86596.0,0.76,0.76,0.76,0.76,86596.0
2020-04-06 12:25:00,0.76,0.76,0.75,0.76,129504.0,0.76,0.76,0.75,0.76,129504.0
2020-04-06 12:30:00,0.75,0.76,0.75,0.76,62564.0,0.75,0.76,0.75,0.76,62564.0
2020-04-06 12:35:00,0.76,0.76,0.76,0.76,51028.0,0.76,0.76,0.76,0.76,51028.0
2020-04-06 12:40:00,0.76,0.76,0.76,0.76,58968.0,0.76,0.76,0.76,0.76,58968.0
2020-04-06 12:45:00,0.76,0.76,0.76,0.76,85556.0,0.76,0.76,0.76,0.76,85556.0
2020-04-06 12:50:00,0.76,0.77,0.76,0.76,327340.0,0.76,0.77,0.76,0.76,327340.0
2020-04-06 12:55:00,0.76,0.76,0.76,0.76,26800.0,0.76,0.76,0.76,0.76,26800.0
2020-04-06 13:00:00,0.76,0.76,0.76,0.76,20620.0,0.76,0.76,0.76,0.76,20620.0
2020-04-06 13:05:00,0.76,0.76,0.76,0.76,56672.0,0.76,0.76,0.76,0.76,56672.0
2020-04-06 13:10:00,0.76,0.76,0.76,0.76,25800.0,0.76,0.76,0.76,0.76,25800.0
2020-04-06 13:15:00,0.76,0.76,0.76,0.76,74352.0,0.76,0.76,0.76,0.76,74352.0
2020-04-06 13:20:00,0.76,0.76,0.76,0.76,120720.0,0.76,0.76,0.76,0.76,120720.0
2020-04-06 13:25:00,0.76,0.76,0.76,0.76,152852.0,0.76,0.76,0.76,0.76,152852.0
2020-04-06 13:30:00,0.76,0.76,0.76,0.76,67496.0,0.76,0.76,0.76,0.76,67496.0
2020-04-06 13:35:00,0.76,0.77,0.76,0.77,119864.0,0.76,0.77,0.76,0.77,119864.0
2020-04-06 13:40:00,0.77,0.78,0.77,0.78,92792.0,0.77,0.78,0.77,0.78,92792.0
2020-04-06 13:45:00,0.78,0.78,0.77,0.78,88424.0,0.78,0.78,0.77,0.78,88424.0
2020-04-06 13:50:00,0.78,0.79,0.78,0.79,192908.0,0.78,0.79,0.78,0.79,192908.0
2020-04-06 13:55:00,0.79,0.8,0.78,0.8,227276.0,0.79,0.8,0.78,0.8,227276.0
2020-04-06 14:00:00,0.8,0.8,0.8,0.8,131148.0,0.8,0.8,0.8,0.8,131148.0
2020-04-06 14:05:00,0.8,0.8,0.79,0.79,206832.0,0.8,0.8,0.79,0.79,206832.0
2020-04-06 14:10:00,0.79,0.79,0.78,0.78,71064.0,0.79,0.79,0.78,0.78,71064.0
2020-04-06 14:15:00,0.78,0.78,0.78,0.78,85748.0,0.78,0.78,0.78,0.78,85748.0
2020-04-06 14:20:00,0.78,0.78,0.77,0.78,287380.0,0.78,0.78,0.77,0.78,287380.0
2020-04-06 14:25:00,0.78,0.8,0.78,0.8,213108.0,0.78,0.8,0.78,0.8,213108.0
2020-04-06 14:30:00,0.8,0.8,0.79,0.8,52140.0,0.8,0.8,0.79,0.8,52140.0
2020-04-06 14:35:00,0.8,0.8,0.77,0.78,211772.0,0.8,0.8,0.77,0.78,211772.0
2020-04-06 14:40:00,0.78,0.79,0.78,0.79,133796.0,0.78,0.79,0.78,0.79,133796.0
2020-04-06 14:45:00,0.79,0.79,0.77,0.78,147852.0,0.79,0.79,0.77,0.78,147852.0
2020-04-06 14:50:00,0.78,0.78,0.77,0.77,116100.0,0.78,0.78,0.77,0.77,116100.0
2020-04-06 14:55:00,0.77,0.77,0.77,0.77,35104.0,0.77,0.77,0.77,0.77,35104.0
2020-04-06 15:00:00,0.77,0.77,0.77,0.77,30304.0,0.77,0.77,0.77,0.77,30304.0
2020-04-06 15:05:00,0.77,0.77,0.77,0.77,54236.0,0.77,0.77,0.77,0.77,54236.0
2020-04-06 15:10:00,0.77,0.77,0.77,0.77,87460.0,0.77,0.77,0.77,0.77,87460.0
2020-04-06 15:15:00,0.77,0.77,0.76,0.76,139416.0,0.77,0.77,0.76,0.76,139416.0
2020-04-06 15:20:00,0.77,0.77,0.76,0.76,247924.0,0.77,0.77,0.76,0.76,247924.0
2020-04-06 15:25:00,0.76,0.77,0.76,0.77,46600.0,0.76,0.77,0.76,0.77,46600.0
2020-04-06 15:30:00,0.77,0.77,0.77,0.77,83860.0,0.77,0.77,0.77,0.77,83860.0
2020-04-06 15:35:00,0.77,0.78,0.77,0.78,97408.0,0.77,0.78,0.77,0.78,97408.0
2020-04-06 15:40:00,0.78,0.78,0.77,0.77,97768.0,0.78,0.78,0.77,0.77,97768.0
2020-04-06 15:45:00,0.77,0.77,0.76,0.76,112964.0,0.77,0.77,0.76,0.76,112964.0
2020-04-06 15:50:00,0.77,0.78,0.76,0.78,210768.0,0.77,0.78,0.76,0.78,210768.0
2020-04-06 15:55:00,0.78,0.78,0.77,0.77,602112.0,0.78,0.78,0.77,0.77,602112.0
2020-04-07 09:30:00,0.85,0.86,0.84,0.85,730396.0,0.85,0.86,0.84,0.85,730396.0
2020-04-07 09:35:00,0.85,0.85,0.78,0.82,796440.0,0.85,0.85,0.78,0.82,796440.0
2020-04-07 09:40:00,0.82,0.83,0.81,0.82,163960.0,0.82,0.83,0.81,0.82,163960.0
2020-04-07 09:45:00,0.82,0.84,0.82,0.82,156032.0,0.82,0.84,0.82,0.82,156032.0
2020-04-07 09:50:00,0.83,0.85,0.83,0.84,204080.0,0.83,0.85,0.83,0.84,204080.0
2020-04-07 09:55:00,0.84,0.85,0.84,0.85,296652.0,0.84,0.85,0.84,0.85,296652.0
2020-04-07 10:00:00,0.85,0.86,0.84,0.84,277148.0,0.85,0.86,0.84,0.84,277148.0
2020-04-07 10:05:00,0.84,0.85,0.82,0.82,128128.0,0.84,0.85,0.82,0.82,128128.0
2020-04-07 10:10:00,0.82,0.83,0.81,0.81,254780.0,0.82,0.83,0.81,0.81,254780.0
2020-04-07 10:15:00,0.81,0.81,0.79,0.8,227964.0,0.81,0.81,0.79,0.8,227964.0
2020-04-07 10:20:00,0.8,0.81,0.79,0.79,195516.0,0.8,0.81,0.79,0.79,195516.0
2020-04-07 10:25:00,0.79,0.81,0.79,0.81,146220.0,0.79,0.81,0.79,0.81,146220.0
2020-04-07 10:30:00,0.81,0.82,0.81,0.81,126528.0,0.81,0.82,0.81,0.81,126528.0
2020-04-07 10:35:00,0.82,0.82,0.81,0.82,123872.0,0.82,0.82,0.81,0.82,123872.0
2020-04-07 10:40:00,0.82,0.82,0.8,0.8,117248.0,0.82,0.82,0.8,0.8,117248.0
2020-04-07 10:45:00,0.8,0.81,0.79,0.79,153840.0,0.8,0.81,0.79,0.79,153840.0
2020-04-07 10:50:00,0.79,0.8,0.78,0.79,129580.0,0.79,0.8,0.78,0.79,129580.0
2020-04-07 10:55:00,0.79,0.81,0.79,0.81,99244.0,0.79,0.81,0.79,0.81,99244.0
2020-04-07 11:00:00,0.81,0.82,0.81,0.82,62244.0,0.81,0.82,0.81,0.82,62244.0
2020-04-07 11:05:00,0.82,0.82,0.81,0.82,111104.0,0.82,0.82,0.81,0.82,111104.0
2020-04-07 11:10:00,0.82,0.82,0.82,0.82,48780.0,0.82,0.82,0.82,0.82,48780.0
2020-04-07 11:15:00,0.82,0.83,0.82,0.82,66536.0,0.82,0.83,0.82,0.82,66536.0
2020-04-07 11:20:00,0.82,0.82,0.81,0.82,76600.0,0.82,0.82,0.81,0.82,76600.0
2020-04-07 11:25:00,0.82,0.83,0.81,0.82,56648.0,0.82,0.83,0.81,0.82,56648.0
2020-04-07 11:30:00,0.82,0.82,0.81,0.82,60568.0,0.82,0.82,0.81,0.82,60568.0
2020-04-07 11:35:00,0.82,0.84,0.82,0.84,90280.0,0.82,0.84,0.82,0.84,90280.0
2020-04-07 11:40:00,0.84,0.84,0.83,0.83,111316.0,0.84,0.84,0.83,0.83,111316.0
2020-04-07 11:45:00,0.83,0.83,0.82,0.83,40784.0,0.83,0.83,0.82,0.83,40784.0
2020-04-07 11:50:00,0.83,0.83,0.83,0.83,69812.0,0.83,0.83,0.83,0.83,69812.0
2020-04-07 11:55:00,0.83,0.83,0.83,0.83,40008.0,0.83,0.83,0.83,0.83,40008.0
2020-04-07 12:00:00,0.83,0.83,0.82,0.83,104904.0,0.83,0.83,0.82,0.83,104904.0
2020-04-07 12:05:00,0.83,0.84,0.83,0.83,129032.0,0.83,0.84,0.83,0.83,129032.0
2020-04-07 12:10:00,0.83,0.84,0.83,0.84,161856.0,0.83,0.84,0.83,0.84,161856.0
2020-04-07 12:15:00,0.84,0.85,0.84,0.84,60272.0,0.84,0.85,0.84,0.84,60272.0
2020-04-07 12:20:00,0.84,0.85,0.84,0.84,65572.0,0.84,0.85,0.84,0.84,65572.0
2020-04-07 12:25:00,0.84,0.84,0.84,0.84,105540.0,0.84,0.84,0.84,0.84,105540.0
2020-04-07 12:30:00,0.84,0.85,0.84,0.84,115556.0,0.84,0.85,0.84,0.84,115556.0
2020-04-07 12:35:00,0.84,0.85,0.84,0.84,118208.0,0.84,0.85,0.84,0.84,118208.0
2020-04-07 12:40:00,0.84,0.85,0.84,0.85,90136.0,0.84,0.85,0.84,0.85,90136.0
2020-04-07 12:45:00,0.85,0.85,0.84,0.85,28812.0,0.85,0.85,0.84,0.85,28812.0
2020-04-07 12:50:00,0.85,0.85,0.84,0.85,53164.0,0.85,0.85,0.84,0.85,53164.0
2020-04-07 12:55:00,0.85,0.85,0.84,0.84,36840.0,0.85,0.85,0.84,0.84,36840.0
2020-04-07 13:00:00,0.85,0.85,0.84,0.85,153096.0,0.85,0.85,0.84,0.85,153096.0
2020-04-07 13:05:00,0.85,0.85,0.85,0.85,48080.0,0.85,0.85,0.85,0.85,48080.0
2020-04-07 13:10:00,0.85,0.85,0.84,0.84,60068.0,0.85,0.85,0.84,0.84,60068.0
2020-04-07 13:15:00,0.84,0.84,0.83,0.84,41400.0,0.84,0.84,0.83,0.84,41400.0
2020-04-07 13:20:00,0.84,0.85,0.83,0.85,216488.0,0.84,0.85,0.83,0.85,216488.0
2020-04-07 13:25:00,0.85,0.85,0.85,0.85,121068.0,0.85,0.85,0.85,0.85,121068.0
2020-04-07 13:30:00,0.85,0.85,0.85,0.85,50668.0,0.85,0.85,0.85,0.85,50668.0
2020-04-07 13:35:00,0.85,0.85,0.84,0.85,65400.0,0.85,0.85,0.84,0.85,65400.0
2020-04-07 13:40:00,0.85,0.85,0.84,0.85,51800.0,0.85,0.85,0.84,0.85,51800.0
2020-04-07 13:45:00,0.85,0.85,0.85,0.85,48340.0,0.85,0.85,0.85,0.85,48340.0
2020-04-07 13:50:00,0.85,0.85,0.84,0.85,61144.0,0.85,0.85,0.84,0.85,61144.0
2020-04-07 13:55:00,0.84,0.85,0.84,0.84,9244.0,0.84,0.85,0.84,0.84,9244.0
2020-04-07 14:00:00,0.85,0.85,0.84,0.84,23896.0,0.85,0.85,0.84,0.84,23896.0
2020-04-07 14:05:00,0.84,0.84,0.83,0.84,53356.0,0.84,0.84,0.83,0.84,53356.0
2020-04-07 14:10:00,0.84,0.84,0.84,0.84,35600.0,0.84,0.84,0.84,0.84,35600.0
2020-04-07 14:15:00,0.84,0.84,0.82,0.82,138020.0,0.84,0.84,0.82,0.82,138020.0
2020-04-07 14:20:00,0.82,0.83,0.82,0.83,27380.0,0.82,0.83,0.82,0.83,27380.0
2020-04-07 14:25:00,0.83,0.84,0.83,0.83,64968.0,0.83,0.84,0.83,0.83,64968.0
2020-04-07 14:30:00,0.83,0.83,0.83,0.83,31976.0,0.83,0.83,0.83,0.83,31976.0
2020-04-07 14:35:00,0.83,0.83,0.82,0.82,40532.0,0.83,0.83,0.82,0.82,40532.0
2020-04-07 14:40:00,0.82,0.83,0.82,0.82,64356.0,0.82,0.83,0.82,0.82,64356.0
2020-04-07 14:45:00,0.82,0.83,0.82,0.83,77484.0,0.82,0.83,0.82,0.83,77484.0
2020-04-07 14:50:00,0.82,0.83,0.82,0.82,79568.0,0.82,0.83,0.82,0.82,79568.0
2020-04-07 14:55:00,0.82,0.83,0.82,0.83,20800.0,0.82,0.83,0.82,0.83,20800.0
2020-04-07 15:00:00,0.83,0.83,0.83,0.83,30800.0,0.83,0.83,0.83,0.83,30800.0
2020-04-07 15:05:00,0.83,0.84,0.83,0.84,41400.0,0.83,0.84,0.83,0.84,41400.0
2020-04-07 15:10:00,0.84,0.84,0.84,0.84,25568.0,0.84,0.84,0.84,0.84,25568.0
2020-04-07 15:15:00,0.84,0.84,0.82,0.83,282252.0,0.84,0.84,0.82,0.83,282252.0
2020-04-07 15:20:00,0.82,0.82,0.81,0.81,154112.0,0.82,0.82,0.81,0.81,154112.0
2020-04-07 15:25:00,0.81,0.82,0.81,0.81,103684.0,0.81,0.82,0.81,0.81,103684.0
2020-04-07 15:30:00,0.81,0.82,0.81,0.82,44852.0,0.81,0.82,0.81,0.82,44852.0
2020-04-07 15:35:00,0.82,0.82,0.81,0.82,35200.0,0.82,0.82,0.81,0.82,35200.0
2020-04-07 15:40:00,0.82,0.83,0.82,0.83,70708.0,0.82,0.83,0.82,0.83,70708.0
2020-04-07 15:45:00,0.83,0.84,0.83,0.84,114320.0,0.83,0.84,0.83,0.84,114320.0
2020-04-07 15:50:00,0.84,0.84,0.82,0.82,403660.0,0.84,0.84,0.82,0.82,403660.0
2020-04-07 15:55:00,0.82,0.82,0.81,0.82,478376.0,0.82,0.82,0.81,0.82,478376.0
2020-04-08 09:30:00,0.81,0.84,0.8,0.84,250916.0,0.81,0.84,0.8,0.84,250916.0
2020-04-08 09:35:00,0.83,0.84,0.82,0.84,145796.0,0.83,0.84,0.82,0.84,145796.0
2020-04-08 09:40:00,0.84,0.85,0.84,0.85,54872.0,0.84,0.85,0.84,0.85,54872.0
2020-04-08 09:45:00,0.85,0.86,0.85,0.85,226424.0,0.85,0.86,0.85,0.85,226424.0
2020-04-08 09:50:00,0.85,0.85,0.84,0.84,103056.0,0.85,0.85,0.84,0.84,103056.0
2020-04-08 09:55:00,0.84,0.85,0.84,0.84,72916.0,0.84,0.85,0.84,0.84,72916.0
2020-04-08 10:00:00,0.84,0.85,0.84,0.85,96216.0,0.84,0.85,0.84,0.85,96216.0
2020-04-08 10:05:00,0.85,0.85,0.84,0.85,57752.0,0.85,0.85,0.84,0.85,57752.0
2020-04-08 10:10:00,0.85,0.85,0.85,0.85,11920.0,0.85,0.85,0.85,0.85,11920.0
2020-04-08 10:15:00,0.85,0.85,0.84,0.85,76304.0,0.85,0.85,0.84,0.85,76304.0
2020-04-08 10:20:00,0.85,0.85,0.84,0.85,22020.0,0.85,0.85,0.84,0.85,22020.0
2020-04-08 10:25:00,0.85,0.85,0.84,0.85,31484.0,0.85,0.85,0.84,0.85,31484.0
2020-04-08 10:30:00,0.85,0.86,0.85,0.85,86436.0,0.85,0.86,0.85,0.85,86436.0
2020-04-08 10:35:00,0.85,0.85,0.84,0.84,57800.0,0.85,0.85,0.84,0.84,57800.0
2020-04-08 10:40:00,0.84,0.84,0.83,0.83,114876.0,0.84,0.84,0.83,0.83,114876.0
2020-04-08 10:45:00,0.83,0.84,0.83,0.83,36908.0,0.83,0.84,0.83,0.83,36908.0
2020-04-08 10:50:00,0.83,0.85,0.83,0.84,79800.0,0.83,0.85,0.83,0.84,79800.0
2020-04-08 10:55:00,0.85,0.85,0.84,0.85,98476.0,0.85,0.85,0.84,0.85,98476.0
2020-04-08 11:00:00,0.85,0.85,0.85,0.85,86608.0,0.85,0.85,0.85,0.85,86608.0
2020-04-08 11:05:00,0.85,0.86,0.85,0.85,110084.0,0.85,0.86,0.85,0.85,110084.0
2020-04-08 11:10:00,0.86,0.86,0.85,0.86,54380.0,0.86,0.86,0.85,0.86,54380.0
2020-04-08 11:15:00,0.86,0.86,0.85,0.85,27884.0,0.86,0.86,0.85,0.85,27884.0
2020-04-08 11:20:00,0.86,0.86,0.85,0.85,79160.0,0.86,0.86,0.85,0.85,79160.0
2020-04-08 11:25:00,0.85,0.86,0.85,0.86,93548.0,0.85,0.86,0.85,0.86,93548.0
2020-04-08 11:30:00,0.86,0.86,0.85,0.86,98136.0,0.86,0.86,0.85,0.86,98136.0
2020-04-08 11:35:00,0.86,0.86,0.86,0.86,73208.0,0.86,0.86,0.86,0.86,73208.0
2020-04-08 11:40:00,0.86,0.87,0.86,0.86,197744.0,0.86,0.87,0.86,0.86,197744.0
2020-04-08 11:45:00,0.86,0.87,0.86,0.87,150496.0,0.86,0.87,0.86,0.87,150496.0
2020-04-08 11:50:00,0.87,0.87,0.86,0.86,61796.0,0.87,0.87,0.86,0.86,61796.0
2020-04-08 11:55:00,0.86,0.86,0.86,0.86,109548.0,0.86,0.86,0.86,0.86,109548.0
2020-04-08 12:00:00,0.86,0.86,0.85,0.86,61400.0,0.86,0.86,0.85,0.86,61400.0
2020-04-08 12:05:00,0.86,0.87,0.86,0.87,62132.0,0.86,0.87,0.86,0.87,62132.0
2020-04-08 12:10:00,0.87,0.87,0.86,0.87,29916.0,0.87,0.87,0.86,0.87,29916.0
2020-04-08 12:15:00,0.87,0.87,0.87,0.87,34960.0,0.87,0.87,0.87,0.87,34960.0
2020-04-08 12:20:00,0.87,0.87,0.86,0.87,157588.0,0.87,0.87,0.86,0.87,157588.0
2020-04-08 12:25:00,0.86,0.87,0.86,0.86,100028.0,0.86,0.87,0.86,0.86,100028.0
2020-04-08 12:30:00,0.87,0.89,0.87,0.88,500848.0,0.87,0.89,0.87,0.88,500848.0
2020-04-08 12:35:00,0.88,0.92,0.88,0.9,590628.0,0.88,0.92,0.88,0.9,590628.0
2020-04-08 12:40:00,0.9,0.91,0.88,0.89,273368.0,0.9,0.91,0.88,0.89,273368.0
2020-04-08 12:45:00,0.9,0.9,0.89,0.9,74076.0,0.9,0.9,0.89,0.9,74076.0
2020-04-08 12:50:00,0.9,0.91,0.89,0.9,253564.0,0.9,0.91,0.89,0.9,253564.0
2020-04-08 12:55:00,0.9,0.92,0.9,0.91,161140.0,0.9,0.92,0.9,0.91,161140.0
2020-04-08 13:00:00,0.91,0.92,0.91,0.91,184712.0,0.91,0.92,0.91,0.91,184712.0
2020-04-08 13:05:00,0.91,0.91,0.9,0.9,147980.0,0.91,0.91,0.9,0.9,147980.0
2020-04-08 13:10:00,0.9,0.9,0.9,0.9,259736.0,0.9,0.9,0.9,0.9,259736.0
2020-04-08 13:15:00,0.9,0.9,0.9,0.9,168848.0,0.9,0.9,0.9,0.9,168848.0
2020-04-08 13:20:00,0.9,0.9,0.89,0.89,283840.0,0.9,0.9,0.89,0.89,283840.0
2020-04-08 13:25:00,0.89,0.89,0.89,0.89,59040.0,0.89,0.89,0.89,0.89,59040.0
2020-04-08 13:30:00,0.89,0.89,0.88,0.89,106640.0,0.89,0.89,0.88,0.89,106640.0
2020-04-08 13:35:00,0.89,0.89,0.88,0.89,89992.0,0.89,0.89,0.88,0.89,89992.0
2020-04-08 13:40:00,0.89,0.89,0.88,0.88,44300.0,0.89,0.89,0.88,0.88,44300.0
2020-04-08 13:45:00,0.88,0.88,0.87,0.87,183428.0,0.88,0.88,0.87,0.87,183428.0
2020-04-08 13:50:00,0.87,0.87,0.87,0.87,44824.0,0.87,0.87,0.87,0.87,44824.0
2020-04-08 13:55:00,0.87,0.87,0.87,0.87,43584.0,0.87,0.87,0.87,0.87,43584.0
2020-04-08 14:00:00,0.87,0.88,0.87,0.88,85340.0,0.87,0.88,0.87,0.88,85340.0
2020-04-08 14:05:00,0.88,0.88,0.88,0.88,76928.0,0.88,0.88,0.88,0.88,76928.0
2020-04-08 14:10:00,0.88,0.88,0.88,0.88,86100.0,0.88,0.88,0.88,0.88,86100.0
2020-04-08 14:15:00,0.88,0.89,0.88,0.89,53884.0,0.88,0.89,0.88,0.89,53884.0
2020-04-08 14:20:00,0.89,0.89,0.89,0.89,69120.0,0.89,0.89,0.89,0.89,69120.0
2020-04-08 14:25:00,0.89,0.89,0.89,0.89,36800.0,0.89,0.89,0.89,0.89,36800.0
2020-04-08 14:30:00,0.89,0.89,0.89,0.89,152812.0,0.89,0.89,0.89,0.89,152812.0
2020-04-08 14:35:00,0.89,0.89,0.89,0.89,40740.0,0.89,0.89,0.89,0.89,40740.0
2020-04-08 14:40:00,0.89,0.9,0.89,0.9,591140.0,0.89,0.9,0.89,0.9,591140.0
2020-04-08 14:45:00,0.9,0.9,0.89,0.89,38800.0,0.9,0.9,0.89,0.89,38800.0
2020-04-08 14:50:00,0.9,0.9,0.9,0.9,94828.0,0.9,0.9,0.9,0.9,94828.0
2020-04-08 14:55:00,0.9,0.9,0.9,0.9,115040.0,0.9,0.9,0.9,0.9,115040.0
2020-04-08 15:00:00,0.9,0.9,0.89,0.89,249300.0,0.9,0.9,0.89,0.89,249300.0
2020-04-08 15:05:00,0.89,0.89,0.89,0.89,23000.0,0.89,0.89,0.89,0.89,23000.0
2020-04-08 15:10:00,0.89,0.89,0.88,0.89,118128.0,0.89,0.89,0.88,0.89,118128.0
2020-04-08 15:15:00,0.89,0.89,0.89,0.89,45680.0,0.89,0.89,0.89,0.89,45680.0
2020-04-08 15:20:00,0.89,0.89,0.88,0.88,135684.0,0.89,0.89,0.88,0.88,135684.0
2020-04-08 15:25:00,0.88,0.89,0.88,0.88,74600.0,0.88,0.89,0.88,0.88,74600.0
2020-04-08 15:30:00,0.88,0.89,0.88,0.88,150108.0,0.88,0.89,0.88,0.88,150108.0
2020-04-08 15:35:00,0.88,0.88,0.88,0.88,137952.0,0.88,0.88,0.88,0.88,137952.0
2020-04-08 15:40:00,0.88,0.88,0.86,0.86,412468.0,0.88,0.88,0.86,0.86,412468.0
2020-04-08 15:45:00,0.86,0.86,0.86,0.86,106508.0,0.86,0.86,0.86,0.86,106508.0
2020-04-08 15:50:00,0.86,0.87,0.84,0.85,374704.0,0.86,0.87,0.84,0.85,374704.0
2020-04-08 15:55:00,0.85,0.86,0.84,0.85,532804.0,0.85,0.86,0.84,0.85,532804.0
2020-04-09 09:30:00,0.9,0.91,0.88,0.89,313436.0,0.9,0.91,0.88,0.89,313436.0
2020-04-09 09:35:00,0.89,0.9,0.87,0.88,271636.0,0.89,0.9,0.87,0.88,271636.0
2020-04-09 09:40:00,0.88,0.9,0.88,0.9,133360.0,0.88,0.9,0.88,0.9,133360.0
2020-04-09 09:45:00,0.9,0.91,0.9,0.9,62168.0,0.9,0.91,0.9,0.9,62168.0
2020-04-09 09:50:00,0.91,0.92,0.9,0.92,178984.0,0.91,0.92,0.9,0.92,178984.0
2020-04-09 09:55:00,0.92,0.93,0.92,0.93,254120.0,0.92,0.93,0.92,0.93,254120.0
2020-04-09 10:00:00,0.93,0.94,0.92,0.93,265616.0,0.93,0.94,0.92,0.93,265616.0
2020-04-09 10:05:00,0.93,0.94,0.93,0.93,168180.0,0.93,0.94,0.93,0.93,168180.0
2020-04-09 10:10:00,0.93,0.95,0.93,0.95,247004.0,0.93,0.95,0.93,0.95,247004.0
2020-04-09 10:15:00,0.95,0.95,0.94,0.94,263920.0,0.95,0.95,0.94,0.94,263920.0
2020-04-09 10:20:00,0.94,0.95,0.93,0.94,138276.0,0.94,0.95,0.93,0.94,138276.0
2020-04-09 10:25:00,0.94,0.96,0.94,0.95,221720.0,0.94,0.96,0.94,0.95,221720.0
2020-04-09 10:30:00,0.95,0.95,0.93,0.95,92712.0,0.95,0.95,0.93,0.95,92712.0
2020-04-09 10:35:00,0.95,0.97,0.95,0.97,206060.0,0.95,0.97,0.95,0.97,206060.0
2020-04-09 10:40:00,0.97,0.98,0.96,0.97,324800.0,0.97,0.98,0.96,0.97,324800.0
2020-04-09 10:45:00,0.97,0.97,0.96,0.96,198104.0,0.97,0.97,0.96,0.96,198104.0
2020-04-09 10:50:00,0.96,0.96,0.95,0.96,108280.0,0.96,0.96,0.95,0.96,108280.0
2020-04-09 10:55:00,0.96,0.97,0.96,0.97,133252.0,0.96,0.97,0.96,0.97,133252.0
2020-04-09 11:00:00,0.97,0.97,0.97,0.97,117120.0,0.97,0.97,0.97,0.97,117120.0
2020-04-09 11:05:00,0.97,0.97,0.97,0.97,92980.0,0.97,0.97,0.97,0.97,92980.0
2020-04-09 11:10:00,0.97,0.97,0.96,0.96,204068.0,0.97,0.97,0.96,0.96,204068.0
2020-04-09 11:15:00,0.96,0.96,0.95,0.96,350720.0,0.96,0.96,0.95,0.96,350720.0
2020-04-09 11:20:00,0.96,0.99,0.96,0.99,697392.0,0.96,0.99,0.96,0.99,697392.0
2020-04-09 11:25:00,0.99,1.01,0.99,1.0,594608.0,0.99,1.01,0.99,1.0,594608.0
2020-04-09 11:30:00,1.0,1.02,0.99,1.02,614152.0,1.0,1.02,0.99,1.02,614152.0
2020-04-09 11:35:00,1.02,1.02,1.0,1.01,319304.0,1.02,1.02,1.0,1.01,319304.0
2020-04-09 11:40:00,1.01,1.01,1.0,1.0,357480.0,1.01,1.01,1.0,1.0,357480.0
2020-04-09 11:45:00,1.01,1.01,1.0,1.01,97728.0,1.01,1.01,1.0,1.01,97728.0
2020-04-09 11:50:00,1.01,1.02,1.0,1.02,195416.0,1.01,1.02,1.0,1.02,195416.0
2020-04-09 11:55:00,1.02,1.02,1.01,1.01,295332.0,1.02,1.02,1.01,1.01,295332.0
2020-04-09 12:00:00,1.01,1.02,1.0,1.01,125164.0,1.01,1.02,1.0,1.01,125164.0
2020-04-09 12:05:00,1.01,1.01,1.0,1.0,223960.0,1.01,1.01,1.0,1.0,223960.0
2020-04-09 12:10:00,1.0,1.0,0.99,0.99,71504.0,1.0,1.0,0.99,0.99,71504.0
2020-04-09 12:15:00,0.99,0.99,0.98,0.99,114344.0,0.99,0.99,0.98,0.99,114344.0
2020-04-09 12:20:00,0.99,1.0,0.99,0.99,46280.0,0.99,1.0,0.99,0.99,46280.0
2020-04-09 12:25:00,0.99,0.99,0.97,0.98,155560.0,0.99,0.99,0.97,0.98,155560.0
2020-04-09 12:30:00,0.98,0.99,0.97,0.98,61404.0,0.98,0.99,0.97,0.98,61404.0
2020-04-09 12:35:00,0.99,1.0,0.98,1.0,68288.0,0.99,1.0,0.98,1.0,68288.0
2020-04-09 12:40:00,1.0,1.01,1.0,1.0,182232.0,1.0,1.01,1.0,1.0,182232.0
2020-04-09 12:45:00,1.01,1.02,1.0,1.02,158632.0,1.01,1.02,1.0,1.02,158632.0
2020-04-09 12:50:00,1.02,1.03,1.01,1.03,838544.0,1.02,1.03,1.01,1.03,838544.0
2020-04-09 12:55:00,1.03,1.05,1.03,1.03,276756.0,1.03,1.05,1.03,1.03,276756.0
2020-04-09 13:00:00,1.03,1.03,1.02,1.03,124720.0,1.03,1.03,1.02,1.03,124720.0
2020-04-09 13:05:00,1.02,1.05,1.02,1.05,164940.0,1.02,1.05,1.02,1.05,164940.0
2020-04-09 13:10:00,1.04,1.06,1.04,1.06,207732.0,1.04,1.06,1.04,1.06,207732.0
2020-04-09 13:15:00,1.06,1.06,1.02,1.03,606868.0,1.06,1.06,1.02,1.03,606868.0
2020-04-09 13:20:00,1.03,1.03,1.01,1.01,783672.0,1.03,1.03,1.01,1.01,783672.0
2020-04-09 13:25:00,1.01,1.01,0.98,0.99,628076.0,1.01,1.01,0.98,0.99,628076.0
2020-04-09 13:30:00,0.99,0.99,0.98,0.98,344464.0,0.99,0.99,0.98,0.98,344464.0
2020-04-09 13:35:00,0.98,0.98,0.97,0.98,315492.0,0.98,0.98,0.97,0.98,315492.0
2020-04-09 13:40:00,0.98,0.98,0.97,0.98,113680.0,0.98,0.98,0.97,0.98,113680.0
2020-04-09 13:45:00,0.98,0.98,0.97,0.97,148072.0,0.98,0.98,0.97,0.97,148072.0
2020-04-09 13:50:00,0.97,1.0,0.97,1.0,286564.0,0.97,1.0,0.97,1.0,286564.0
2020-04-09 13:55:00,1.0,1.01,1.0,1.01,135364.0,1.0,1.01,1.0,1.01,135364.0
2020-04-09 14:00:00,1.01,1.01,0.99,0.99,125968.0,1.01,1.01,0.99,0.99,125968.0
2020-04-09 14:05:00,0.99,0.99,0.99,0.99,162264.0,0.99,0.99,0.99,0.99,162264.0
2020-04-09 14:10:00,0.99,1.0,0.98,0.99,341172.0,0.99,1.0,0.98,0.99,341172.0
2020-04-09 14:15:00,0.99,0.99,0.98,0.98,135752.0,0.99,0.99,0.98,0.98,135752.0
2020-04-09 14:20:00,0.98,0.98,0.97,0.98,111068.0,0.98,0.98,0.97,0.98,111068.0
2020-04-09 14:25:00,0.98,0.98,0.97,0.97,65440.0,0.98,0.98,0.97,0.97,65440.0
2020-04-09 14:30:00,0.97,0.99,0.97,0.98,70756.0,0.97,0.99,0.97,0.98,70756.0
2020-04-09 14:35:00,0.98,0.99,0.98,0.99,39268.0,0.98,0.99,0.98,0.99,39268.0
2020-04-09 14:40:00,0.99,0.99,0.98,0.99,37132.0,0.99,0.99,0.98,0.99,37132.0
2020-04-09 14:45:00,0.99,0.99,0.97,0.97,318048.0,0.99,0.99,0.97,0.97,318048.0
2020-04-09 14:50:00,0.98,0.98,0.97,0.97,154992.0,0.98,0.98,0.97,0.97,154992.0
2020-04-09 14:55:00,0.97,0.98,0.97,0.98,195748.0,0.97,0.98,0.97,0.98,195748.0
2020-04-09 15:00:00,0.98,0.98,0.97,0.98,292800.0,0.98,0.98,0.97,0.98,292800.0
2020-04-09 15:05:00,0.98,0.99,0.98,0.99,158300.0,0.98,0.99,0.98,0.99,158300.0
2020-04-09 15:10:00,0.99,1.0,0.98,1.0,190764.0,0.99,1.0,0.98,1.0,190764.0
2020-04-09 15:15:00,1.0,1.0,0.99,0.99,233184.0,1.0,1.0,0.99,0.99,233184.0
2020-04-09 15:20:00,0.99,1.0,0.99,1.0,358148.0,0.99,1.0,0.99,1.0,358148.0
2020-04-09 15:25:00,1.0,1.0,0.99,0.99,251760.0,1.0,1.0,0.99,0.99,251760.0
2020-04-09 15:30:00,1.0,1.0,0.99,0.99,294504.0,1.0,1.0,0.99,0.99,294504.0
2020-04-09 15:35:00,0.99,1.0,0.99,1.0,326304.0,0.99,1.0,0.99,1.0,326304.0
2020-04-09 15:40:00,1.0,1.01,1.0,1.0,359276.0,1.0,1.01,1.0,1.0,359276.0
2020-04-09 15:45:00,1.0,1.0,0.97,0.99,890212.0,1.0,1.0,0.97,0.99,890212.0
2020-04-09 15:50:00,0.99,1.0,0.98,0.98,867704.0,0.99,1.0,0.98,0.98,867704.0
2020-04-09 15:55:00,0.98,0.98,0.96,0.97,2232764.0,0.98,0.98,0.96,0.97,2232764.0
2020-04-13 09:30:00,1.06,1.07,1.04,1.06,861616.0,1.06,1.07,1.04,1.06,861616.0
2020-04-13 09:35:00,1.05,1.09,1.04,1.09,398080.0,1.05,1.09,1.04,1.09,398080.0
2020-04-13 09:40:00,1.09,1.1,1.08,1.08,357180.0,1.09,1.1,1.08,1.08,357180.0
2020-04-13 09:45:00,1.09,1.1,1.07,1.09,1110244.0,1.09,1.1,1.07,1.09,1110244.0
2020-04-13 09:50:00,1.09,1.16,1.09,1.15,835448.0,1.09,1.16,1.09,1.15,835448.0
2020-04-13 09:55:00,1.15,1.16,1.1,1.12,775184.0,1.15,1.16,1.1,1.12,775184.0
2020-04-13 10:00:00,1.12,1.14,1.11,1.14,414604.0,1.12,1.14,1.11,1.14,414604.0
2020-04-13 10:05:00,1.14,1.14,1.12,1.12,384268.0,1.14,1.14,1.12,1.12,384268.0
2020-04-13 10:10:00,1.12,1.13,1.11,1.12,472988.0,1.12,1.13,1.11,1.12,472988.0
2020-04-13 10:15:00,1.12,1.12,1.09,1.09,469244.0,1.12,1.12,1.09,1.09,469244.0
2020-04-13 10:20:00,1.09,1.11,1.09,1.09,328536.0,1.09,1.11,1.09,1.09,328536.0
2020-04-13 10:25:00,1.09,1.11,1.08,1.11,399640.0,1.09,1.11,1.08,1.11,399640.0
2020-04-13 10:30:00,1.11,1.11,1.07,1.09,418532.0,1.11,1.11,1.07,1.09,418532.0
2020-04-13 10:35:00,1.09,1.11,1.09,1.1,287948.0,1.09,1.11,1.09,1.1,287948.0
2020-04-13 10:40:00,1.1,1.11,1.09,1.1,254776.0,1.1,1.11,1.09,1.1,254776.0
2020-04-13 10:45:00,1.1,1.11,1.1,1.1,260392.0,1.1,1.11,1.1,1.1,260392.0
2020-04-13 10:50:00,1.1,1.11,1.09,1.11,263684.0,1.1,1.11,1.09,1.11,263684.0
2020-04-13 10:55:00,1.11,1.12,1.11,1.12,224256.0,1.11,1.12,1.11,1.12,224256.0
2020-04-13 11:00:00,1.11,1.14,1.11,1.13,323556.0,1.11,1.14,1.11,1.13,323556.0
2020-04-13 11:05:00,1.13,1.15,1.13,1.15,367780.0,1.13,1.15,1.13,1.15,367780.0
2020-04-13 11:10:00,1.15,1.16,1.14,1.16,543180.0,1.15,1.16,1.14,1.16,543180.0
2020-04-13 11:15:00,1.16,1.17,1.15,1.17,436208.0,1.16,1.17,1.15,1.17,436208.0
2020-04-13 11:20:00,1.17,1.18,1.16,1.16,521660.0,1.17,1.18,1.16,1.16,521660.0
2020-04-13 11:25:00,1.16,1.17,1.16,1.17,146788.0,1.16,1.17,1.16,1.17,146788.0
2020-04-13 11:30:00,1.17,1.17,1.15,1.17,400224.0,1.17,1.17,1.15,1.17,400224.0
2020-04-13 11:35:00,1.17,1.17,1.14,1.15,592328.0,1.17,1.17,1.14,1.15,592328.0
2020-04-13 11:40:00,1.15,1.15,1.13,1.14,434144.0,1.15,1.15,1.13,1.14,434144.0
2020-04-13 11:45:00,1.14,1.14,1.11,1.12,468976.0,1.14,1.14,1.11,1.12,468976.0
2020-04-13 11:50:00,1.12,1.12,1.11,1.11,389140.0,1.12,1.12,1.11,1.11,389140.0
2020-04-13 11:55:00,1.11,1.12,1.1,1.1,224376.0,1.11,1.12,1.1,1.1,224376.0
2020-04-13 12:00:00,1.1,1.11,1.1,1.1,472084.0,1.1,1.11,1.1,1.1,472084.0
2020-04-13 12:05:00,1.1,1.11,1.09,1.11,225104.0,1.1,1.11,1.09,1.11,225104.0
2020-04-13 12:10:00,1.11,1.11,1.1,1.11,255340.0,1.11,1.11,1.1,1.11,255340.0
2020-04-13 12:15:00,1.11,1.12,1.11,1.11,129816.0,1.11,1.12,1.11,1.11,129816.0
2020-04-13 12:20:00,1.11,1.12,1.1,1.1,100600.0,1.11,1.12,1.1,1.1,100600.0
2020-04-13 12:25:00,1.11,1.11,1.1,1.1,156308.0,1.11,1.11,1.1,1.1,156308.0
2020-04-13 12:30:00,1.1,1.11,1.09,1.11,352156.0,1.1,1.11,1.09,1.11,352156.0
2020-04-13 12:35:00,1.11,1.11,1.1,1.11,156936.0,1.11,1.11,1.1,1.11,156936.0
2020-04-13 12:40:00,1.11,1.12,1.11,1.12,120352.0,1.11,1.12,1.11,1.12,120352.0
2020-04-13 12:45:00,1.12,1.13,1.12,1.13,60256.0,1.12,1.13,1.12,1.13,60256.0
2020-04-13 12:50:00,1.12,1.12,1.11,1.12,113344.0,1.12,1.12,1.11,1.12,113344.0
2020-04-13 12:55:00,1.12,1.12,1.11,1.11,230228.0,1.12,1.12,1.11,1.11,230228.0
2020-04-13 13:00:00,1.11,1.13,1.11,1.13,96416.0,1.11,1.13,1.11,1.13,96416.0
2020-04-13 13:05:00,1.13,1.13,1.12,1.12,90032.0,1.13,1.13,1.12,1.12,90032.0
2020-04-13 13:10:00,1.12,1.12,1.11,1.12,124224.0,1.12,1.12,1.11,1.12,124224.0
2020-04-13 13:15:00,1.12,1.12,1.11,1.11,96940.0,1.12,1.12,1.11,1.11,96940.0
2020-04-13 13:20:00,1.11,1.11,1.09,1.1,252080.0,1.11,1.11,1.09,1.1,252080.0
2020-04-13 13:25:00,1.1,1.11,1.1,1.11,89684.0,1.1,1.11,1.1,1.11,89684.0
2020-04-13 13:30:00,1.11,1.11,1.1,1.11,83236.0,1.11,1.11,1.1,1.11,83236.0
2020-04-13 13:35:00,1.1,1.11,1.1,1.11,86784.0,1.1,1.11,1.1,1.11,86784.0
2020-04-13 13:40:00,1.11,1.11,1.11,1.11,91188.0,1.11,1.11,1.11,1.11,91188.0
2020-04-13 13:45:00,1.11,1.12,1.11,1.11,68356.0,1.11,1.12,1.11,1.11,68356.0
2020-04-13 13:50:00,1.11,1.12,1.11,1.12,188120.0,1.11,1.12,1.11,1.12,188120.0
2020-04-13 13:55:00,1.12,1.13,1.12,1.13,317984.0,1.12,1.13,1.12,1.13,317984.0
2020-04-13 14:00:00,1.13,1.13,1.12,1.13,169012.0,1.13,1.13,1.12,1.13,169012.0
2020-04-13 14:05:00,1.13,1.14,1.13,1.13,176604.0,1.13,1.14,1.13,1.13,176604.0
2020-04-13 14:10:00,1.13,1.13,1.11,1.11,188424.0,1.13,1.13,1.11,1.11,188424.0
2020-04-13 14:15:00,1.11,1.11,1.11,1.11,173420.0,1.11,1.11,1.11,1.11,173420.0
2020-04-13 14:20:00,1.11,1.13,1.11,1.12,150036.0,1.11,1.13,1.11,1.12,150036.0
2020-04-13 14:25:00,1.12,1.13,1.11,1.11,207496.0,1.12,1.13,1.11,1.11,207496.0
2020-04-13 14:30:00,1.11,1.12,1.11,1.11,122856.0,1.11,1.12,1.11,1.11,122856.0
2020-04-13 14:35:00,1.11,1.13,1.11,1.12,142532.0,1.11,1.13,1.11,1.12,142532.0
2020-04-13 14:40:00,1.12,1.12,1.11,1.12,96400.0,1.12,1.12,1.11,1.12,96400.0
2020-04-13 14:45:00,1.12,1.13,1.11,1.13,155984.0,1.12,1.13,1.11,1.13,155984.0
2020-04-13 14:50:00,1.13,1.14,1.12,1.14,176712.0,1.13,1.14,1.12,1.14,176712.0
2020-04-13 14:55:00,1.14,1.14,1.13,1.14,95376.0,1.14,1.14,1.13,1.14,95376.0
2020-04-13 15:00:00,1.14,1.14,1.13,1.14,161436.0,1.14,1.14,1.13,1.14,161436.0
2020-04-13 15:05:00,1.14,1.15,1.14,1.14,540920.0,1.14,1.15,1.14,1.14,540920.0
2020-04-13 15:10:00,1.14,1.15,1.14,1.15,359792.0,1.14,1.15,1.14,1.15,359792.0
2020-04-13 15:15:00,1.15,1.15,1.15,1.15,172076.0,1.15,1.15,1.15,1.15,172076.0
2020-04-13 15:20:00,1.15,1.16,1.15,1.16,244504.0,1.15,1.16,1.15,1.16,244504.0
2020-04-13 15:25:00,1.16,1.16,1.14,1.15,265480.0,1.16,1.16,1.14,1.15,265480.0
2020-04-13 15:30:00,1.15,1.16,1.15,1.16,213720.0,1.15,1.16,1.15,1.16,213720.0
2020-04-13 15:35:00,1.16,1.16,1.16,1.16,191308.0,1.16,1.16,1.16,1.16,191308.0
2020-04-13 15:40:00,1.16,1.17,1.15,1.17,243028.0,1.16,1.17,1.15,1.17,243028.0
2020-04-13 15:45:00,1.17,1.17,1.16,1.17,399440.0,1.17,1.17,1.16,1.17,399440.0
2020-04-13 15:50:00,1.17,1.18,1.16,1.18,751648.0,1.17,1.18,1.16,1.18,751648.0
2020-04-13 15:55:00,1.18,1.19,1.18,1.19,1593640.0,1.18,1.19,1.18,1.19,1593640.0
2020-04-14 09:30:00,1.3,1.36,1.28,1.36,1625780.0,1.3,1.36,1.28,1.36,1625780.0
2020-04-14 09:35:00,1.36,1.45,1.34,1.44,2274392.0,1.36,1.45,1.34,1.44,2274392.0
2020-04-14 09:40:00,1.43,1.44,1.36,1.36,1287020.0,1.43,1.44,1.36,1.36,1287020.0
2020-04-14 09:45:00,1.37,1.43,1.36,1.4,1755784.0,1.37,1.43,1.36,1.4,1755784.0
2020-04-14 09:50:00,1.4,1.49,1.4,1.49,1672644.0,1.4,1.49,1.4,1.49,1672644.0
2020-04-14 09:55:00,1.49,1.52,1.46,1.49,2349332.0,1.49,1.52,1.46,1.49,2349332.0
2020-04-14 10:00:00,1.5,1.51,1.45,1.45,1892048.0,1.5,1.51,1.45,1.45,1892048.0
2020-04-14 10:05:00,1.46,1.46,1.42,1.45,791028.0,1.46,1.46,1.42,1.45,791028.0
2020-04-14 10:10:00,1.45,1.49,1.43,1.47,1462060.0,1.45,1.49,1.43,1.47,1462060.0
2020-04-14 10:15:00,1.47,1.51,1.47,1.51,1525900.0,1.47,1.51,1.47,1.51,1525900.0
2020-04-14 10:20:00,1.51,1.62,1.5,1.54,2939536.0,1.51,1.62,1.5,1.54,2939536.0
2020-04-14 10:25:00,1.54,1.57,1.51,1.53,1017576.0,1.54,1.57,1.51,1.53,1017576.0
2020-04-14 10:30:00,1.53,1.57,1.53,1.53,1690824.0,1.53,1.57,1.53,1.53,1690824.0
2020-04-14 10:35:00,1.53,1.53,1.49,1.51,1095700.0,1.53,1.53,1.49,1.51,1095700.0
2020-04-14 10:40:00,1.51,1.53,1.46,1.49,1110760.0,1.51,1.53,1.46,1.49,1110760.0
2020-04-14 10:45:00,1.49,1.5,1.41,1.41,1818568.0,1.49,1.5,1.41,1.41,1818568.0
2020-04-14 10:50:00,1.41,1.46,1.41,1.45,1184712.0,1.41,1.46,1.41,1.45,1184712.0
2020-04-14 10:55:00,1.45,1.45,1.41,1.41,638900.0,1.45,1.45,1.41,1.41,638900.0
2020-04-14 11:00:00,1.41,1.45,1.4,1.45,740388.0,1.41,1.45,1.4,1.45,740388.0
2020-04-14 11:05:00,1.45,1.46,1.43,1.46,429208.0,1.45,1.46,1.43,1.46,429208.0
2020-04-14 11:10:00,1.45,1.46,1.41,1.42,454092.0,1.45,1.46,1.41,1.42,454092.0
2020-04-14 11:15:00,1.42,1.43,1.41,1.41,279528.0,1.42,1.43,1.41,1.41,279528.0
2020-04-14 11:20:00,1.41,1.43,1.41,1.43,362612.0,1.41,1.43,1.41,1.43,362612.0
2020-04-14 11:25:00,1.43,1.44,1.42,1.43,272084.0,1.43,1.44,1.42,1.43,272084.0
2020-04-14 11:30:00,1.43,1.45,1.43,1.45,320080.0,1.43,1.45,1.43,1.45,320080.0
2020-04-14 11:35:00,1.45,1.46,1.43,1.44,656440.0,1.45,1.46,1.43,1.44,656440.0
2020-04-14 11:40:00,1.44,1.45,1.44,1.45,314908.0,1.44,1.45,1.44,1.45,314908.0
2020-04-14 11:45:00,1.45,1.46,1.44,1.44,280776.0,1.45,1.46,1.44,1.44,280776.0
2020-04-14 11:50:00,1.44,1.44,1.42,1.43,274308.0,1.44,1.44,1.42,1.43,274308.0
2020-04-14 11:55:00,1.43,1.44,1.42,1.43,179632.0,1.43,1.44,1.42,1.43,179632.0
2020-04-14 12:00:00,1.43,1.45,1.43,1.44,387028.0,1.43,1.45,1.43,1.44,387028.0
2020-04-14 12:05:00,1.44,1.44,1.42,1.44,186508.0,1.44,1.44,1.42,1.44,186508.0
2020-04-14 12:10:00,1.44,1.44,1.43,1.44,117176.0,1.44,1.44,1.43,1.44,117176.0
2020-04-14 12:15:00,1.44,1.45,1.43,1.44,328016.0,1.44,1.45,1.43,1.44,328016.0
2020-04-14 12:20:00,1.44,1.44,1.43,1.44,180436.0,1.44,1.44,1.43,1.44,180436.0
2020-04-14 12:25:00,1.44,1.44,1.43,1.44,107008.0,1.44,1.44,1.43,1.44,107008.0
2020-04-14 12:30:00,1.44,1.44,1.43,1.43,76696.0,1.44,1.44,1.43,1.43,76696.0
2020-04-14 12:35:00,1.43,1.44,1.43,1.43,113816.0,1.43,1.44,1.43,1.43,113816.0
2020-04-14 12:40:00,1.43,1.43,1.42,1.43,185396.0,1.43,1.43,1.42,1.43,185396.0
2020-04-14 12:45:00,1.43,1.43,1.42,1.42,153468.0,1.43,1.43,1.42,1.42,153468.0
2020-04-14 12:50:00,1.42,1.42,1.41,1.42,423152.0,1.42,1.42,1.41,1.42,423152.0
2020-04-14 12:55:00,1.41,1.42,1.39,1.4,335516.0,1.41,1.42,1.39,1.4,335516.0
2020-04-14 13:00:00,1.4,1.41,1.4,1.41,254488.0,1.4,1.41,1.4,1.41,254488.0
2020-04-14 13:05:00,1.41,1.43,1.41,1.43,259916.0,1.41,1.43,1.41,1.43,259916.0
2020-04-14 13:10:00,1.43,1.44,1.42,1.43,192192.0,1.43,1.44,1.42,1.43,192192.0
2020-04-14 13:15:00,1.43,1.43,1.42,1.43,252888.0,1.43,1.43,1.42,1.43,252888.0
2020-04-14 13:20:00,1.43,1.43,1.41,1.42,174348.0,1.43,1.43,1.41,1.42,174348.0
2020-04-14 13:25:00,1.42,1.42,1.41,1.41,175708.0,1.42,1.42,1.41,1.41,175708.0
2020-04-14 13:30:00,1.41,1.42,1.41,1.42,106276.0,1.41,1.42,1.41,1.42,106276.0
2020-04-14 13:35:00,1.42,1.42,1.41,1.42,60620.0,1.42,1.42,1.41,1.42,60620.0
2020-04-14 13:40:00,1.42,1.42,1.41,1.42,99756.0,1.42,1.42,1.41,1.42,99756.0
2020-04-14 13:45:00,1.42,1.42,1.41,1.42,295344.0,1.42,1.42,1.41,1.42,295344.0
2020-04-14 13:50:00,1.42,1.43,1.42,1.42,102436.0,1.42,1.43,1.42,1.42,102436.0
2020-04-14 13:55:00,1.42,1.42,1.41,1.42,64172.0,1.42,1.42,1.41,1.42,64172.0
2020-04-14 14:00:00,1.42,1.42,1.42,1.42,60764.0,1.42,1.42,1.42,1.42,60764.0
2020-04-14 14:05:00,1.42,1.42,1.41,1.42,69180.0,1.42,1.42,1.41,1.42,69180.0
2020-04-14 14:10:00,1.42,1.44,1.42,1.44,593800.0,1.42,1.44,1.42,1.44,593800.0
2020-04-14 14:15:00,1.44,1.47,1.44,1.47,709184.0,1.44,1.47,1.44,1.47,709184.0
2020-04-14 14:20:00,1.47,1.52,1.47,1.51,1508544.0,1.47,1.52,1.47,1.51,1508544.0
2020-04-14 14:25:00,1.51,1.51,1.48,1.48,664268.0,1.51,1.51,1.48,1.48,664268.0
2020-04-14 14:30:00,1.48,1.49,1.46,1.48,476620.0,1.48,1.49,1.46,1.48,476620.0
2020-04-14 14:35:00,1.48,1.48,1.47,1.47,185280.0,1.48,1.48,1.47,1.47,185280.0
2020-04-14 14:40:00,1.47,1.47,1.45,1.45,393820.0,1.47,1.47,1.45,1.45,393820.0
2020-04-14 14:45:00,1.45,1.47,1.45,1.46,240248.0,1.45,1.47,1.45,1.46,240248.0
2020-04-14 14:50:00,1.46,1.46,1.45,1.45,175420.0,1.46,1.46,1.45,1.45,175420.0
2020-04-14 14:55:00,1.45,1.46,1.43,1.46,388380.0,1.45,1.46,1.43,1.46,388380.0
2020-04-14 15:00:00,1.46,1.49,1.45,1.49,499416.0,1.46,1.49,1.45,1.49,499416.0
2020-04-14 15:05:00,1.49,1.5,1.48,1.5,326976.0,1.49,1.5,1.48,1.5,326976.0
2020-04-14 15:10:00,1.5,1.51,1.49,1.5,424168.0,1.5,1.51,1.49,1.5,424168.0
2020-04-14 15:15:00,1.51,1.51,1.49,1.49,432544.0,1.51,1.51,1.49,1.49,432544.0
2020-04-14 15:20:00,1.49,1.49,1.48,1.49,231404.0,1.49,1.49,1.48,1.49,231404.0
2020-04-14 15:25:00,1.49,1.5,1.49,1.49,434928.0,1.49,1.5,1.49,1.49,434928.0
2020-04-14 15:30:00,1.49,1.49,1.48,1.49,368292.0,1.49,1.49,1.48,1.49,368292.0
2020-04-14 15:35:00,1.49,1.49,1.49,1.49,173700.0,1.49,1.49,1.49,1.49,173700.0
2020-04-14 15:40:00,1.49,1.49,1.48,1.48,672320.0,1.49,1.49,1.48,1.48,672320.0
2020-04-14 15:45:00,1.48,1.49,1.48,1.48,450504.0,1.48,1.49,1.48,1.48,450504.0
2020-04-14 15:50:00,1.48,1.51,1.48,1.51,1042684.0,1.48,1.51,1.48,1.51,1042684.0
2020-04-14 15:55:00,1.51,1.51,1.48,1.48,2269460.0,1.51,1.51,1.48,1.48,2269460.0
2020-04-15 09:30:00,1.42,1.42,1.35,1.36,1485196.0,1.42,1.42,1.35,1.36,1485196.0
2020-04-15 09:35:00,1.36,1.36,1.25,1.25,1605924.0,1.36,1.36,1.25,1.25,1605924.0
2020-04-15 09:40:00,1.25,1.27,1.23,1.26,943224.0,1.25,1.27,1.23,1.26,943224.0
2020-04-15 09:45:00,1.26,1.26,1.24,1.25,682572.0,1.26,1.26,1.24,1.25,682572.0
2020-04-15 09:50:00,1.25,1.26,1.25,1.26,887300.0,1.25,1.26,1.25,1.26,887300.0
2020-04-15 09:55:00,1.26,1.27,1.24,1.26,930440.0,1.26,1.27,1.24,1.26,930440.0
2020-04-15 10:00:00,1.26,1.27,1.26,1.26,587940.0,1.26,1.27,1.26,1.26,587940.0
2020-04-15 10:05:00,1.26,1.27,1.26,1.26,521200.0,1.26,1.27,1.26,1.26,521200.0
2020-04-15 10:10:00,1.26,1.32,1.26,1.3,1095220.0,1.26,1.32,1.26,1.3,1095220.0
2020-04-15 10:15:00,1.3,1.31,1.3,1.3,890288.0,1.3,1.31,1.3,1.3,890288.0
2020-04-15 10:20:00,1.3,1.31,1.3,1.31,259588.0,1.3,1.31,1.3,1.31,259588.0
2020-04-15 10:25:00,1.31,1.32,1.3,1.31,561344.0,1.31,1.32,1.3,1.31,561344.0
2020-04-15 10:30:00,1.31,1.34,1.3,1.33,708588.0,1.31,1.34,1.3,1.33,708588.0
2020-04-15 10:35:00,1.34,1.34,1.32,1.34,684180.0,1.34,1.34,1.32,1.34,684180.0
2020-04-15 10:40:00,1.34,1.34,1.33,1.34,402704.0,1.34,1.34,1.33,1.34,402704.0
2020-04-15 10:45:00,1.34,1.36,1.34,1.35,519916.0,1.34,1.36,1.34,1.35,519916.0
2020-04-15 10:50:00,1.35,1.37,1.35,1.36,647064.0,1.35,1.37,1.35,1.36,647064.0
2020-04-15 10:55:00,1.36,1.36,1.35,1.35,311008.0,1.36,1.36,1.35,1.35,311008.0
2020-04-15 11:00:00,1.36,1.36,1.31,1.33,777992.0,1.36,1.36,1.31,1.33,777992.0
2020-04-15 11:05:00,1.33,1.35,1.33,1.34,214864.0,1.33,1.35,1.33,1.34,214864.0
2020-04-15 11:10:00,1.34,1.36,1.34,1.34,260416.0,1.34,1.36,1.34,1.34,260416.0
2020-04-15 11:15:00,1.34,1.34,1.32,1.33,308748.0,1.34,1.34,1.32,1.33,308748.0
2020-04-15 11:20:00,1.33,1.35,1.33,1.35,270900.0,1.33,1.35,1.33,1.35,270900.0
2020-04-15 11:25:00,1.35,1.35,1.34,1.34,113012.0,1.35,1.35,1.34,1.34,113012.0
2020-04-15 11:30:00,1.34,1.36,1.34,1.36,430772.0,1.34,1.36,1.34,1.36,430772.0
2020-04-15 11:35:00,1.36,1.37,1.36,1.37,182408.0,1.36,1.37,1.36,1.37,182408.0
2020-04-15 11:40:00,1.37,1.42,1.37,1.41,720152.0,1.37,1.42,1.37,1.41,720152.0
2020-04-15 11:45:00,1.41,1.41,1.41,1.41,199028.0,1.41,1.41,1.41,1.41,199028.0
2020-04-15 11:50:00,1.41,1.41,1.38,1.38,291652.0,1.41,1.41,1.38,1.38,291652.0
2020-04-15 11:55:00,1.38,1.41,1.38,1.4,324480.0,1.38,1.41,1.38,1.4,324480.0
2020-04-15 12:00:00,1.4,1.41,1.4,1.4,214108.0,1.4,1.41,1.4,1.4,214108.0
2020-04-15 12:05:00,1.4,1.41,1.4,1.41,259732.0,1.4,1.41,1.4,1.41,259732.0
2020-04-15 12:10:00,1.41,1.41,1.4,1.4,115812.0,1.41,1.41,1.4,1.4,115812.0
2020-04-15 12:15:00,1.4,1.4,1.4,1.4,90380.0,1.4,1.4,1.4,1.4,90380.0
2020-04-15 12:20:00,1.4,1.4,1.38,1.39,179704.0,1.4,1.4,1.38,1.39,179704.0
2020-04-15 12:25:00,1.39,1.39,1.37,1.38,215112.0,1.39,1.39,1.37,1.38,215112.0
2020-04-15 12:30:00,1.38,1.39,1.38,1.39,308868.0,1.38,1.39,1.38,1.39,308868.0
2020-04-15 12:35:00,1.39,1.39,1.38,1.39,186288.0,1.39,1.39,1.38,1.39,186288.0
2020-04-15 12:40:00,1.39,1.39,1.38,1.39,127432.0,1.39,1.39,1.38,1.39,127432.0
2020-04-15 12:45:00,1.39,1.39,1.38,1.38,106176.0,1.39,1.39,1.38,1.38,106176.0
2020-04-15 12:50:00,1.38,1.38,1.38,1.38,191116.0,1.38,1.38,1.38,1.38,191116.0
2020-04-15 12:55:00,1.38,1.38,1.37,1.37,97980.0,1.38,1.38,1.37,1.37,97980.0
2020-04-15 13:00:00,1.37,1.38,1.37,1.37,143788.0,1.37,1.38,1.37,1.37,143788.0
2020-04-15 13:05:00,1.37,1.37,1.36,1.36,119132.0,1.37,1.37,1.36,1.36,119132.0
2020-04-15 13:10:00,1.36,1.37,1.36,1.36,194964.0,1.36,1.37,1.36,1.36,194964.0
2020-04-15 13:15:00,1.36,1.37,1.36,1.36,176576.0,1.36,1.37,1.36,1.36,176576.0
2020-04-15 13:20:00,1.36,1.36,1.35,1.35,52012.0,1.36,1.36,1.35,1.35,52012.0
2020-04-15 13:25:00,1.35,1.36,1.34,1.34,260580.0,1.35,1.36,1.34,1.34,260580.0
2020-04-15 13:30:00,1.34,1.35,1.33,1.34,421688.0,1.34,1.35,1.33,1.34,421688.0
2020-04-15 13:35:00,1.34,1.34,1.32,1.33,218316.0,1.34,1.34,1.32,1.33,218316.0
2020-04-15 13:40:00,1.33,1.35,1.33,1.34,186968.0,1.33,1.35,1.33,1.34,186968.0
2020-04-15 13:45:00,1.34,1.35,1.34,1.35,174648.0,1.34,1.35,1.34,1.35,174648.0
2020-04-15 13:50:00,1.35,1.35,1.34,1.35,221452.0,1.35,1.35,1.34,1.35,221452.0
2020-04-15 13:55:00,1.35,1.36,1.35,1.36,74340.0,1.35,1.36,1.35,1.36,74340.0
2020-04-15 14:00:00,1.35,1.36,1.35,1.35,145480.0,1.35,1.36,1.35,1.35,145480.0
2020-04-15 14:05:00,1.35,1.35,1.34,1.35,88140.0,1.35,1.35,1.34,1.35,88140.0
2020-04-15 14:10:00,1.35,1.36,1.35,1.35,207156.0,1.35,1.36,1.35,1.35,207156.0
2020-04-15 14:15:00,1.35,1.35,1.35,1.35,198280.0,1.35,1.35,1.35,1.35,198280.0
2020-04-15 14:20:00,1.35,1.35,1.34,1.35,98928.0,1.35,1.35,1.34,1.35,98928.0
2020-04-15 14:25:00,1.35,1.36,1.34,1.36,189836.0,1.35,1.36,1.34,1.36,189836.0
2020-04-15 14:30:00,1.36,1.36,1.35,1.35,112444.0,1.36,1.36,1.35,1.35,112444.0
2020-04-15 14:35:00,1.35,1.35,1.34,1.35,226376.0,1.35,1.35,1.34,1.35,226376.0
2020-04-15 14:40:00,1.35,1.35,1.34,1.35,100576.0,1.35,1.35,1.34,1.35,100576.0
2020-04-15 14:45:00,1.34,1.35,1.34,1.35,54384.0,1.34,1.35,1.34,1.35,54384.0
2020-04-15 14:50:00,1.35,1.35,1.35,1.35,234052.0,1.35,1.35,1.35,1.35,234052.0
2020-04-15 14:55:00,1.35,1.36,1.34,1.35,165180.0,1.35,1.36,1.34,1.35,165180.0
2020-04-15 15:00:00,1.35,1.35,1.34,1.35,334476.0,1.35,1.35,1.34,1.35,334476.0
2020-04-15 15:05:00,1.35,1.35,1.33,1.34,316340.0,1.35,1.35,1.33,1.34,316340.0
2020-04-15 15:10:00,1.34,1.35,1.33,1.34,95968.0,1.34,1.35,1.33,1.34,95968.0
2020-04-15 15:15:00,1.35,1.35,1.34,1.34,163692.0,1.35,1.35,1.34,1.34,163692.0
2020-04-15 15:20:00,1.34,1.34,1.34,1.34,152536.0,1.34,1.34,1.34,1.34,152536.0
2020-04-15 15:25:00,1.34,1.34,1.33,1.33,162676.0,1.34,1.34,1.33,1.33,162676.0
2020-04-15 15:30:00,1.33,1.34,1.32,1.32,416768.0,1.33,1.34,1.32,1.32,416768.0
2020-04-15 15:35:00,1.32,1.33,1.32,1.32,371040.0,1.32,1.33,1.32,1.32,371040.0
2020-04-15 15:40:00,1.32,1.33,1.32,1.33,230868.0,1.32,1.33,1.32,1.33,230868.0
2020-04-15 15:45:00,1.33,1.33,1.32,1.32,310880.0,1.33,1.33,1.32,1.32,310880.0
2020-04-15 15:50:00,1.32,1.33,1.32,1.32,438212.0,1.32,1.33,1.32,1.32,438212.0
2020-04-15 15:55:00,1.32,1.32,1.31,1.32,677636.0,1.32,1.32,1.31,1.32,677636.0
2020-04-16 09:30:00,1.28,1.32,1.26,1.3,698304.0,1.28,1.32,1.26,1.3,698304.0
2020-04-16 09:35:00,1.3,1.33,1.3,1.32,225688.0,1.3,1.33,1.3,1.32,225688.0
2020-04-16 09:40:00,1.32,1.36,1.32,1.34,462304.0,1.32,1.36,1.32,1.34,462304.0
2020-04-16 09:45:00,1.34,1.34,1.28,1.28,220112.0,1.34,1.34,1.28,1.28,220112.0
2020-04-16 09:50:00,1.28,1.29,1.27,1.28,460732.0,1.28,1.29,1.27,1.28,460732.0
2020-04-16 09:55:00,1.28,1.28,1.26,1.26,298924.0,1.28,1.28,1.26,1.26,298924.0
2020-04-16 10:00:00,1.27,1.28,1.26,1.28,113496.0,1.27,1.28,1.26,1.28,113496.0
2020-04-16 10:05:00,1.28,1.28,1.26,1.26,131416.0,1.28,1.28,1.26,1.26,131416.0
2020-04-16 10:10:00,1.26,1.27,1.26,1.26,118156.0,1.26,1.27,1.26,1.26,118156.0
2020-04-16 10:15:00,1.26,1.26,1.26,1.26,180808.0,1.26,1.26,1.26,1.26,180808.0
2020-04-16 10:20:00,1.26,1.26,1.26,1.26,240804.0,1.26,1.26,1.26,1.26,240804.0
2020-04-16 10:25:00,1.26,1.26,1.24,1.26,306764.0,1.26,1.26,1.24,1.26,306764.0
2020-04-16 10:30:00,1.26,1.26,1.24,1.24,325416.0,1.26,1.26,1.24,1.24,325416.0
2020-04-16 10:35:00,1.24,1.25,1.23,1.25,132720.0,1.24,1.25,1.23,1.25,132720.0
2020-04-16 10:40:00,1.25,1.25,1.23,1.25,195304.0,1.25,1.25,1.23,1.25,195304.0
2020-04-16 10:45:00,1.25,1.26,1.24,1.26,217908.0,1.25,1.26,1.24,1.26,217908.0
2020-04-16 10:50:00,1.26,1.26,1.26,1.26,98872.0,1.26,1.26,1.26,1.26,98872.0
2020-04-16 10:55:00,1.26,1.28,1.26,1.27,58132.0,1.26,1.28,1.26,1.27,58132.0
2020-04-16 11:00:00,1.27,1.28,1.26,1.28,291724.0,1.27,1.28,1.26,1.28,291724.0
2020-04-16 11:05:00,1.28,1.3,1.27,1.29,228292.0,1.28,1.3,1.27,1.29,228292.0
2020-04-16 11:10:00,1.29,1.29,1.28,1.28,114348.0,1.29,1.29,1.28,1.28,114348.0
2020-04-16 11:15:00,1.28,1.28,1.26,1.28,99224.0,1.28,1.28,1.26,1.28,99224.0
2020-04-16 11:20:00,1.27,1.28,1.27,1.27,21556.0,1.27,1.28,1.27,1.27,21556.0
2020-04-16 11:25:00,1.27,1.28,1.27,1.28,58660.0,1.27,1.28,1.27,1.28,58660.0
2020-04-16 11:30:00,1.28,1.29,1.27,1.28,160156.0,1.28,1.29,1.27,1.28,160156.0
2020-04-16 11:35:00,1.28,1.28,1.28,1.28,57952.0,1.28,1.28,1.28,1.28,57952.0
2020-04-16 11:40:00,1.29,1.29,1.27,1.27,82720.0,1.29,1.29,1.27,1.27,82720.0
2020-04-16 11:45:00,1.27,1.28,1.27,1.28,224332.0,1.27,1.28,1.27,1.28,224332.0
2020-04-16 11:50:00,1.28,1.28,1.27,1.28,176108.0,1.28,1.28,1.27,1.28,176108.0
2020-04-16 11:55:00,1.28,1.28,1.27,1.27,103132.0,1.28,1.28,1.27,1.27,103132.0
2020-04-16 12:00:00,1.28,1.28,1.27,1.27,71448.0,1.28,1.28,1.27,1.27,71448.0
2020-04-16 12:05:00,1.27,1.27,1.27,1.27,34820.0,1.27,1.27,1.27,1.27,34820.0
2020-04-16 12:10:00,1.27,1.27,1.26,1.26,129920.0,1.27,1.27,1.26,1.26,129920.0
2020-04-16 12:15:00,1.26,1.26,1.25,1.25,113172.0,1.26,1.26,1.25,1.25,113172.0
2020-04-16 12:20:00,1.25,1.25,1.25,1.25,129652.0,1.25,1.25,1.25,1.25,129652.0
2020-04-16 12:25:00,1.25,1.25,1.24,1.25,92996.0,1.25,1.25,1.24,1.25,92996.0
2020-04-16 12:30:00,1.25,1.25,1.24,1.24,95120.0,1.25,1.25,1.24,1.24,95120.0
2020-04-16 12:35:00,1.24,1.24,1.23,1.23,178236.0,1.24,1.24,1.23,1.23,178236.0
2020-04-16 12:40:00,1.23,1.25,1.23,1.24,137956.0,1.23,1.25,1.23,1.24,137956.0
2020-04-16 12:45:00,1.24,1.24,1.22,1.22,311712.0,1.24,1.24,1.22,1.22,311712.0
2020-04-16 12:50:00,1.22,1.23,1.22,1.22,125440.0,1.22,1.23,1.22,1.22,125440.0
2020-04-16 12:55:00,1.22,1.23,1.22,1.23,70236.0,1.22,1.23,1.22,1.23,70236.0
2020-04-16 13:00:00,1.23,1.24,1.23,1.24,134252.0,1.23,1.24,1.23,1.24,134252.0
2020-04-16 13:05:00,1.24,1.24,1.23,1.23,131448.0,1.24,1.24,1.23,1.23,131448.0
2020-04-16 13:10:00,1.23,1.23,1.22,1.23,103516.0,1.23,1.23,1.22,1.23,103516.0
2020-04-16 13:15:00,1.23,1.23,1.22,1.22,106148.0,1.23,1.23,1.22,1.22,106148.0
2020-04-16 13:20:00,1.22,1.23,1.22,1.23,111788.0,1.22,1.23,1.22,1.23,111788.0
2020-04-16 13:25:00,1.23,1.24,1.23,1.24,99192.0,1.23,1.24,1.23,1.24,99192.0
2020-04-16 13:30:00,1.23,1.24,1.22,1.23,133388.0,1.23,1.24,1.22,1.23,133388.0
2020-04-16 13:35:00,1.23,1.23,1.22,1.23,78660.0,1.23,1.23,1.22,1.23,78660.0
2020-04-16 13:40:00,1.23,1.24,1.23,1.23,82836.0,1.23,1.24,1.23,1.23,82836.0
2020-04-16 13:45:00,1.24,1.24,1.23,1.23,84548.0,1.24,1.24,1.23,1.23,84548.0
2020-04-16 13:50:00,1.23,1.23,1.23,1.23,73240.0,1.23,1.23,1.23,1.23,73240.0
2020-04-16 13:55:00,1.23,1.23,1.23,1.23,139296.0,1.23,1.23,1.23,1.23,139296.0
2020-04-16 14:00:00,1.23,1.23,1.23,1.23,49548.0,1.23,1.23,1.23,1.23,49548.0
2020-04-16 14:05:00,1.23,1.24,1.23,1.24,72864.0,1.23,1.24,1.23,1.24,72864.0
2020-04-16 14:10:00,1.24,1.24,1.23,1.23,114632.0,1.24,1.24,1.23,1.23,114632.0
2020-04-16 14:15:00,1.23,1.23,1.23,1.23,201472.0,1.23,1.23,1.23,1.23,201472.0
2020-04-16 14:20:00,1.23,1.24,1.23,1.23,65400.0,1.23,1.24,1.23,1.23,65400.0
2020-04-16 14:25:00,1.24,1.24,1.23,1.23,70504.0,1.24,1.24,1.23,1.23,70504.0
2020-04-16 14:30:00,1.23,1.23,1.23,1.23,62672.0,1.23,1.23,1.23,1.23,62672.0
2020-04-16 14:35:00,1.23,1.23,1.23,1.23,24796.0,1.23,1.23,1.23,1.23,24796.0
2020-04-16 14:40:00,1.23,1.23,1.23,1.23,90764.0,1.23,1.23,1.23,1.23,90764.0
2020-04-16 14:45:00,1.23,1.23,1.23,1.23,81204.0,1.23,1.23,1.23,1.23,81204.0
2020-04-16 14:50:00,1.23,1.23,1.23,1.23,29980.0,1.23,1.23,1.23,1.23,29980.0
2020-04-16 14:55:00,1.23,1.23,1.23,1.23,126204.0,1.23,1.23,1.23,1.23,126204.0
2020-04-16 15:00:00,1.23,1.23,1.23,1.23,104868.0,1.23,1.23,1.23,1.23,104868.0
2020-04-16 15:05:00,1.23,1.23,1.23,1.23,122736.0,1.23,1.23,1.23,1.23,122736.0
2020-04-16 15:10:00,1.23,1.23,1.23,1.23,71192.0,1.23,1.23,1.23,1.23,71192.0
2020-04-16 15:15:00,1.23,1.23,1.23,1.23,101776.0,1.23,1.23,1.23,1.23,101776.0
2020-04-16 15:20:00,1.23,1.23,1.23,1.23,37560.0,1.23,1.23,1.23,1.23,37560.0
2020-04-16 15:25:00,1.23,1.23,1.23,1.23,117652.0,1.23,1.23,1.23,1.23,117652.0
2020-04-16 15:30:00,1.23,1.23,1.23,1.23,136788.0,1.23,1.23,1.23,1.23,136788.0
2020-04-16 15:35:00,1.23,1.25,1.23,1.25,407160.0,1.23,1.25,1.23,1.25,407160.0
2020-04-16 15:40:00,1.25,1.25,1.24,1.24,268668.0,1.25,1.25,1.24,1.24,268668.0
2020-04-16 15:45:00,1.24,1.25,1.24,1.25,194604.0,1.24,1.25,1.24,1.25,194604.0
2020-04-16 15:50:00,1.25,1.26,1.24,1.26,446836.0,1.25,1.26,1.24,1.26,446836.0
2020-04-16 15:55:00,1.25,1.26,1.25,1.26,371012.0,1.25,1.26,1.25,1.26,371012.0
2020-04-17 09:30:00,1.3,1.32,1.26,1.28,499012.0,1.3,1.32,1.26,1.28,499012.0
2020-04-17 09:35:00,1.28,1.3,1.27,1.28,118220.0,1.28,1.3,1.27,1.28,118220.0
2020-04-17 09:40:00,1.28,1.29,1.27,1.28,131376.0,1.28,1.29,1.27,1.28,131376.0
2020-04-17 09:45:00,1.28,1.28,1.27,1.28,129596.0,1.28,1.28,1.27,1.28,129596.0
2020-04-17 09:50:00,1.28,1.28,1.26,1.26,95452.0,1.28,1.28,1.26,1.26,95452.0
2020-04-17 09:55:00,1.26,1.28,1.26,1.28,147180.0,1.26,1.28,1.26,1.28,147180.0
2020-04-17 10:00:00,1.28,1.3,1.28,1.29,280452.0,1.28,1.3,1.28,1.29,280452.0
2020-04-17 10:05:00,1.29,1.29,1.27,1.28,97800.0,1.29,1.29,1.27,1.28,97800.0
2020-04-17 10:10:00,1.28,1.28,1.27,1.27,130568.0,1.28,1.28,1.27,1.27,130568.0
2020-04-17 10:15:00,1.28,1.28,1.25,1.25,169316.0,1.28,1.28,1.25,1.25,169316.0
2020-04-17 10:20:00,1.25,1.25,1.23,1.23,608916.0,1.25,1.25,1.23,1.23,608916.0
2020-04-17 10:25:00,1.23,1.26,1.23,1.25,379360.0,1.23,1.26,1.23,1.25,379360.0
2020-04-17 10:30:00,1.25,1.25,1.23,1.23,256492.0,1.25,1.25,1.23,1.23,256492.0
2020-04-17 10:35:00,1.23,1.24,1.23,1.24,228744.0,1.23,1.24,1.23,1.24,228744.0
2020-04-17 10:40:00,1.24,1.25,1.24,1.24,120952.0,1.24,1.25,1.24,1.24,120952.0
2020-04-17 10:45:00,1.24,1.25,1.24,1.24,90184.0,1.24,1.25,1.24,1.24,90184.0
2020-04-17 10:50:00,1.24,1.25,1.23,1.24,303836.0,1.24,1.25,1.23,1.24,303836.0
2020-04-17 10:55:00,1.24,1.24,1.22,1.23,365004.0,1.24,1.24,1.22,1.23,365004.0
2020-04-17 11:00:00,1.23,1.24,1.23,1.24,143756.0,1.23,1.24,1.23,1.24,143756.0
2020-04-17 11:05:00,1.24,1.24,1.23,1.24,166280.0,1.24,1.24,1.23,1.24,166280.0
2020-04-17 11:10:00,1.24,1.24,1.22,1.22,397900.0,1.24,1.24,1.22,1.22,397900.0
2020-04-17 11:15:00,1.22,1.23,1.2,1.21,302956.0,1.22,1.23,1.2,1.21,302956.0
2020-04-17 11:20:00,1.21,1.21,1.2,1.21,121012.0,1.21,1.21,1.2,1.21,121012.0
2020-04-17 11:25:00,1.21,1.21,1.18,1.18,454948.0,1.21,1.21,1.18,1.18,454948.0
2020-04-17 11:30:00,1.19,1.21,1.18,1.21,187040.0,1.19,1.21,1.18,1.21,187040.0
2020-04-17 11:35:00,1.21,1.21,1.2,1.2,123172.0,1.21,1.21,1.2,1.2,123172.0
2020-04-17 11:40:00,1.2,1.21,1.19,1.2,312748.0,1.2,1.21,1.19,1.2,312748.0
2020-04-17 11:45:00,1.2,1.23,1.19,1.21,920876.0,1.2,1.23,1.19,1.21,920876.0
2020-04-17 11:50:00,1.21,1.21,1.2,1.2,161332.0,1.21,1.21,1.2,1.2,161332.0
2020-04-17 11:55:00,1.21,1.21,1.2,1.2,88952.0,1.21,1.21,1.2,1.2,88952.0
2020-04-17 12:00:00,1.2,1.2,1.19,1.2,388440.0,1.2,1.2,1.19,1.2,388440.0
2020-04-17 12:05:00,1.2,1.2,1.18,1.18,155812.0,1.2,1.2,1.18,1.18,155812.0
2020-04-17 12:10:00,1.18,1.19,1.18,1.18,285528.0,1.18,1.19,1.18,1.18,285528.0
2020-04-17 12:15:00,1.18,1.19,1.18,1.18,255388.0,1.18,1.19,1.18,1.18,255388.0
2020-04-17 12:20:00,1.18,1.19,1.17,1.17,356720.0,1.18,1.19,1.17,1.17,356720.0
2020-04-17 12:25:00,1.17,1.17,1.14,1.15,535960.0,1.17,1.17,1.14,1.15,535960.0
2020-04-17 12:30:00,1.15,1.16,1.13,1.14,354508.0,1.15,1.16,1.13,1.14,354508.0
2020-04-17 12:35:00,1.14,1.17,1.14,1.16,221428.0,1.14,1.17,1.14,1.16,221428.0
2020-04-17 12:40:00,1.16,1.17,1.16,1.17,255744.0,1.16,1.17,1.16,1.17,255744.0
2020-04-17 12:45:00,1.17,1.18,1.17,1.18,169376.0,1.17,1.18,1.17,1.18,169376.0
2020-04-17 12:50:00,1.18,1.18,1.16,1.16,121532.0,1.18,1.18,1.16,1.16,121532.0
2020-04-17 12:55:00,1.16,1.17,1.16,1.17,144124.0,1.16,1.17,1.16,1.17,144124.0
2020-04-17 13:00:00,1.17,1.19,1.17,1.18,640436.0,1.17,1.19,1.17,1.18,640436.0
2020-04-17 13:05:00,1.19,1.19,1.17,1.17,100404.0,1.19,1.19,1.17,1.17,100404.0
2020-04-17 13:10:00,1.17,1.17,1.16,1.16,189992.0,1.17,1.17,1.16,1.16,189992.0
2020-04-17 13:15:00,1.16,1.18,1.16,1.18,270332.0,1.16,1.18,1.16,1.18,270332.0
2020-04-17 13:20:00,1.17,1.18,1.17,1.18,93160.0,1.17,1.18,1.17,1.18,93160.0
2020-04-17 13:25:00,1.18,1.18,1.16,1.16,119884.0,1.18,1.18,1.16,1.16,119884.0
2020-04-17 13:30:00,1.16,1.17,1.16,1.16,74340.0,1.16,1.17,1.16,1.16,74340.0
2020-04-17 13:35:00,1.16,1.17,1.15,1.17,227672.0,1.16,1.17,1.15,1.17,227672.0
2020-04-17 13:40:00,1.17,1.17,1.17,1.17,75092.0,1.17,1.17,1.17,1.17,75092.0
2020-04-17 13:45:00,1.17,1.17,1.16,1.17,57144.0,1.17,1.17,1.16,1.17,57144.0
2020-04-17 13:50:00,1.17,1.17,1.16,1.16,52800.0,1.17,1.17,1.16,1.16,52800.0
2020-04-17 13:55:00,1.16,1.16,1.15,1.15,294136.0,1.16,1.16,1.15,1.15,294136.0
2020-04-17 14:00:00,1.15,1.15,1.14,1.14,161508.0,1.15,1.15,1.14,1.14,161508.0
2020-04-17 14:05:00,1.14,1.15,1.13,1.14,112444.0,1.14,1.15,1.13,1.14,112444.0
2020-04-17 14:10:00,1.14,1.14,1.11,1.12,615044.0,1.14,1.14,1.11,1.12,615044.0
2020-04-17 14:15:00,1.12,1.12,1.11,1.12,322784.0,1.12,1.12,1.11,1.12,322784.0
2020-04-17 14:20:00,1.12,1.12,1.11,1.12,287164.0,1.12,1.12,1.11,1.12,287164.0
2020-04-17 14:25:00,1.12,1.16,1.12,1.15,576052.0,1.12,1.16,1.12,1.15,576052.0
2020-04-17 14:30:00,1.15,1.16,1.14,1.14,163736.0,1.15,1.16,1.14,1.14,163736.0
2020-04-17 14:35:00,1.15,1.15,1.13,1.14,179236.0,1.15,1.15,1.13,1.14,179236.0
2020-04-17 14:40:00,1.13,1.14,1.13,1.13,219860.0,1.13,1.14,1.13,1.13,219860.0
2020-04-17 14:45:00,1.13,1.14,1.13,1.13,120788.0,1.13,1.14,1.13,1.13,120788.0
2020-04-17 14:50:00,1.13,1.13,1.11,1.13,176904.0,1.13,1.13,1.11,1.13,176904.0
2020-04-17 14:55:00,1.13,1.13,1.12,1.13,267168.0,1.13,1.13,1.12,1.13,267168.0
2020-04-17 15:00:00,1.13,1.14,1.13,1.14,104744.0,1.13,1.14,1.13,1.14,104744.0
2020-04-17 15:05:00,1.14,1.14,1.13,1.14,67552.0,1.14,1.14,1.13,1.14,67552.0
2020-04-17 15:10:00,1.14,1.14,1.13,1.14,133872.0,1.14,1.14,1.13,1.14,133872.0
2020-04-17 15:15:00,1.14,1.16,1.13,1.16,154920.0,1.14,1.16,1.13,1.16,154920.0
2020-04-17 15:20:00,1.16,1.16,1.14,1.15,203096.0,1.16,1.16,1.14,1.15,203096.0
2020-04-17 15:25:00,1.15,1.15,1.15,1.15,110448.0,1.15,1.15,1.15,1.15,110448.0
2020-04-17 15:30:00,1.15,1.18,1.15,1.18,310152.0,1.15,1.18,1.15,1.18,310152.0
2020-04-17 15:35:00,1.18,1.19,1.17,1.19,431240.0,1.18,1.19,1.17,1.19,431240.0
2020-04-17 15:40:00,1.19,1.2,1.18,1.18,446580.0,1.19,1.2,1.18,1.18,446580.0
2020-04-17 15:45:00,1.18,1.2,1.18,1.2,509992.0,1.18,1.2,1.18,1.2,509992.0
2020-04-17 15:50:00,1.2,1.24,1.2,1.23,1160672.0,1.2,1.24,1.2,1.23,1160672.0
2020-04-17 15:55:00,1.22,1.24,1.21,1.22,1362592.0,1.22,1.24,1.21,1.22,1362592.0
2020-04-20 09:30:00,1.21,1.24,1.2,1.2,639544.0,1.21,1.24,1.2,1.2,639544.0
2020-04-20 09:35:00,1.2,1.22,1.2,1.21,255336.0,1.2,1.22,1.2,1.21,255336.0
2020-04-20 09:40:00,1.21,1.23,1.21,1.22,192708.0,1.21,1.23,1.21,1.22,192708.0
2020-04-20 09:45:00,1.22,1.25,1.22,1.24,345920.0,1.22,1.25,1.22,1.24,345920.0
2020-04-20 09:50:00,1.24,1.27,1.23,1.26,741160.0,1.24,1.27,1.23,1.26,741160.0
2020-04-20 09:55:00,1.26,1.31,1.26,1.3,827448.0,1.26,1.31,1.26,1.3,827448.0
2020-04-20 10:00:00,1.3,1.3,1.26,1.29,465508.0,1.3,1.3,1.26,1.29,465508.0
2020-04-20 10:05:00,1.28,1.3,1.28,1.3,446336.0,1.28,1.3,1.28,1.3,446336.0
2020-04-20 10:10:00,1.3,1.32,1.3,1.31,475996.0,1.3,1.32,1.3,1.31,475996.0
2020-04-20 10:15:00,1.31,1.32,1.3,1.3,440904.0,1.31,1.32,1.3,1.3,440904.0
2020-04-20 10:20:00,1.3,1.32,1.3,1.32,359728.0,1.3,1.32,1.3,1.32,359728.0
2020-04-20 10:25:00,1.32,1.33,1.31,1.32,377088.0,1.32,1.33,1.31,1.32,377088.0
2020-04-20 10:30:00,1.32,1.33,1.32,1.32,206928.0,1.32,1.33,1.32,1.32,206928.0
2020-04-20 10:35:00,1.32,1.33,1.32,1.32,145772.0,1.32,1.33,1.32,1.32,145772.0
2020-04-20 10:40:00,1.32,1.36,1.32,1.35,668460.0,1.32,1.36,1.32,1.35,668460.0
2020-04-20 10:45:00,1.34,1.38,1.34,1.38,827428.0,1.34,1.38,1.34,1.38,827428.0
2020-04-20 10:50:00,1.38,1.4,1.38,1.39,556560.0,1.38,1.4,1.38,1.39,556560.0
2020-04-20 10:55:00,1.39,1.39,1.37,1.37,285116.0,1.39,1.39,1.37,1.37,285116.0
2020-04-20 11:00:00,1.37,1.38,1.37,1.38,186372.0,1.37,1.38,1.37,1.38,186372.0
2020-04-20 11:05:00,1.38,1.38,1.36,1.37,311420.0,1.38,1.38,1.36,1.37,311420.0
2020-04-20 11:10:00,1.36,1.37,1.36,1.36,197628.0,1.36,1.37,1.36,1.36,197628.0
2020-04-20 11:15:00,1.36,1.37,1.36,1.36,324328.0,1.36,1.37,1.36,1.36,324328.0
2020-04-20 11:20:00,1.36,1.36,1.34,1.34,344332.0,1.36,1.36,1.34,1.34,344332.0
2020-04-20 11:25:00,1.34,1.34,1.33,1.34,302064.0,1.34,1.34,1.33,1.34,302064.0
2020-04-20 11:30:00,1.34,1.34,1.33,1.33,66300.0,1.34,1.34,1.33,1.33,66300.0
2020-04-20 11:35:00,1.34,1.36,1.34,1.36,278092.0,1.34,1.36,1.34,1.36,278092.0
2020-04-20 11:40:00,1.36,1.36,1.35,1.36,201996.0,1.36,1.36,1.35,1.36,201996.0
2020-04-20 11:45:00,1.36,1.36,1.34,1.34,161232.0,1.36,1.36,1.34,1.34,161232.0
2020-04-20 11:50:00,1.34,1.34,1.33,1.34,176272.0,1.34,1.34,1.33,1.34,176272.0
2020-04-20 11:55:00,1.34,1.34,1.34,1.34,94324.0,1.34,1.34,1.34,1.34,94324.0
2020-04-20 12:00:00,1.34,1.34,1.34,1.34,91008.0,1.34,1.34,1.34,1.34,91008.0
2020-04-20 12:05:00,1.34,1.34,1.33,1.33,111252.0,1.34,1.34,1.33,1.33,111252.0
2020-04-20 12:10:00,1.33,1.34,1.33,1.33,96624.0,1.33,1.34,1.33,1.33,96624.0
2020-04-20 12:15:00,1.33,1.34,1.33,1.34,136720.0,1.33,1.34,1.33,1.34,136720.0
2020-04-20 12:20:00,1.34,1.34,1.34,1.34,50904.0,1.34,1.34,1.34,1.34,50904.0
2020-04-20 12:25:00,1.34,1.35,1.34,1.35,109492.0,1.34,1.35,1.34,1.35,109492.0
2020-04-20 12:30:00,1.35,1.36,1.35,1.35,93132.0,1.35,1.36,1.35,1.35,93132.0
2020-04-20 12:35:00,1.35,1.36,1.35,1.36,120892.0,1.35,1.36,1.35,1.36,120892.0
2020-04-20 12:40:00,1.36,1.36,1.35,1.35,147772.0,1.36,1.36,1.35,1.35,147772.0
2020-04-20 12:45:00,1.35,1.36,1.35,1.36,115320.0,1.35,1.36,1.35,1.36,115320.0
2020-04-20 12:50:00,1.36,1.37,1.36,1.36,215540.0,1.36,1.37,1.36,1.36,215540.0
2020-04-20 12:55:00,1.36,1.37,1.36,1.37,82196.0,1.36,1.37,1.36,1.37,82196.0
2020-04-20 13:00:00,1.37,1.37,1.36,1.37,189424.0,1.37,1.37,1.36,1.37,189424.0
2020-04-20 13:05:00,1.37,1.37,1.34,1.34,213724.0,1.37,1.37,1.34,1.34,213724.0
2020-04-20 13:10:00,1.34,1.35,1.34,1.35,107008.0,1.34,1.35,1.34,1.35,107008.0
2020-04-20 13:15:00,1.35,1.35,1.35,1.35,90024.0,1.35,1.35,1.35,1.35,90024.0
2020-04-20 13:20:00,1.35,1.36,1.35,1.36,49368.0,1.35,1.36,1.35,1.36,49368.0
2020-04-20 13:25:00,1.36,1.36,1.35,1.36,75556.0,1.36,1.36,1.35,1.36,75556.0
2020-04-20 13:30:00,1.36,1.36,1.35,1.35,44436.0,1.36,1.36,1.35,1.35,44436.0
2020-04-20 13:35:00,1.35,1.36,1.35,1.36,151276.0,1.35,1.36,1.35,1.36,151276.0
2020-04-20 13:40:00,1.36,1.36,1.36,1.36,57400.0,1.36,1.36,1.36,1.36,57400.0
2020-04-20 13:45:00,1.36,1.36,1.36,1.36,93588.0,1.36,1.36,1.36,1.36,93588.0
2020-04-20 13:50:00,1.36,1.36,1.36,1.36,88804.0,1.36,1.36,1.36,1.36,88804.0
2020-04-20 13:55:00,1.36,1.36,1.35,1.36,106636.0,1.36,1.36,1.35,1.36,106636.0
2020-04-20 14:00:00,1.36,1.36,1.36,1.36,45356.0,1.36,1.36,1.36,1.36,45356.0
2020-04-20 14:05:00,1.36,1.38,1.36,1.38,247124.0,1.36,1.38,1.36,1.38,247124.0
2020-04-20 14:10:00,1.38,1.38,1.37,1.37,144392.0,1.38,1.38,1.37,1.37,144392.0
2020-04-20 14:15:00,1.37,1.37,1.37,1.37,83920.0,1.37,1.37,1.37,1.37,83920.0
2020-04-20 14:20:00,1.37,1.38,1.37,1.38,89672.0,1.37,1.38,1.37,1.38,89672.0
2020-04-20 14:25:00,1.38,1.38,1.36,1.36,127624.0,1.38,1.38,1.36,1.36,127624.0
2020-04-20 14:30:00,1.36,1.36,1.35,1.35,208640.0,1.36,1.36,1.35,1.35,208640.0
2020-04-20 14:35:00,1.35,1.35,1.34,1.35,120228.0,1.35,1.35,1.34,1.35,120228.0
2020-04-20 14:40:00,1.35,1.37,1.35,1.37,136644.0,1.35,1.37,1.35,1.37,136644.0
2020-04-20 14:45:00,1.37,1.37,1.36,1.37,89772.0,1.37,1.37,1.36,1.37,89772.0
2020-04-20 14:50:00,1.37,1.37,1.36,1.36,142152.0,1.37,1.37,1.36,1.36,142152.0
2020-04-20 14:55:00,1.36,1.36,1.36,1.36,45956.0,1.36,1.36,1.36,1.36,45956.0
2020-04-20 15:00:00,1.36,1.36,1.35,1.36,107748.0,1.36,1.36,1.35,1.36,107748.0
2020-04-20 15:05:00,1.36,1.36,1.34,1.35,284976.0,1.36,1.36,1.34,1.35,284976.0
2020-04-20 15:10:00,1.34,1.35,1.34,1.34,155924.0,1.34,1.35,1.34,1.34,155924.0
2020-04-20 15:15:00,1.34,1.35,1.34,1.34,168884.0,1.34,1.35,1.34,1.34,168884.0
2020-04-20 15:20:00,1.35,1.35,1.34,1.34,74760.0,1.35,1.35,1.34,1.34,74760.0
2020-04-20 15:25:00,1.34,1.36,1.34,1.36,317016.0,1.34,1.36,1.34,1.36,317016.0
2020-04-20 15:30:00,1.36,1.38,1.36,1.37,487332.0,1.36,1.38,1.36,1.37,487332.0
2020-04-20 15:35:00,1.37,1.39,1.37,1.39,591108.0,1.37,1.39,1.37,1.39,591108.0
2020-04-20 15:40:00,1.39,1.48,1.39,1.47,885956.0,1.39,1.48,1.39,1.47,885956.0
2020-04-20 15:45:00,1.47,1.47,1.43,1.43,1240056.0,1.47,1.47,1.43,1.43,1240056.0
2020-04-20 15:50:00,1.43,1.44,1.4,1.4,890568.0,1.43,1.44,1.4,1.4,890568.0
2020-04-20 15:55:00,1.4,1.41,1.39,1.39,962472.0,1.4,1.41,1.39,1.39,962472.0
2020-04-21 09:30:00,1.31,1.32,1.29,1.32,604408.0,1.31,1.32,1.29,1.32,604408.0
2020-04-21 09:35:00,1.31,1.32,1.27,1.27,568108.0,1.31,1.32,1.27,1.27,568108.0
2020-04-21 09:40:00,1.27,1.32,1.26,1.3,634884.0,1.27,1.32,1.26,1.3,634884.0
2020-04-21 09:45:00,1.3,1.31,1.3,1.3,244728.0,1.3,1.31,1.3,1.3,244728.0
2020-04-21 09:50:00,1.3,1.31,1.29,1.3,101848.0,1.3,1.31,1.29,1.3,101848.0
2020-04-21 09:55:00,1.3,1.31,1.28,1.3,271848.0,1.3,1.31,1.28,1.3,271848.0
2020-04-21 10:00:00,1.3,1.3,1.29,1.29,130072.0,1.3,1.3,1.29,1.29,130072.0
2020-04-21 10:05:00,1.29,1.29,1.27,1.27,410472.0,1.29,1.29,1.27,1.27,410472.0
2020-04-21 10:10:00,1.27,1.28,1.26,1.26,189300.0,1.27,1.28,1.26,1.26,189300.0
2020-04-21 10:15:00,1.26,1.26,1.25,1.25,482084.0,1.26,1.26,1.25,1.25,482084.0
2020-04-21 10:20:00,1.25,1.26,1.24,1.26,303828.0,1.25,1.26,1.24,1.26,303828.0
2020-04-21 10:25:00,1.26,1.27,1.25,1.27,216684.0,1.26,1.27,1.25,1.27,216684.0
2020-04-21 10:30:00,1.27,1.28,1.26,1.27,169740.0,1.27,1.28,1.26,1.27,169740.0
2020-04-21 10:35:00,1.27,1.27,1.25,1.26,208396.0,1.27,1.27,1.25,1.26,208396.0
2020-04-21 10:40:00,1.26,1.26,1.25,1.26,120228.0,1.26,1.26,1.25,1.26,120228.0
2020-04-21 10:45:00,1.26,1.26,1.23,1.24,283724.0,1.26,1.26,1.23,1.24,283724.0
2020-04-21 10:50:00,1.24,1.25,1.23,1.24,131868.0,1.24,1.25,1.23,1.24,131868.0
2020-04-21 10:55:00,1.24,1.24,1.23,1.24,196648.0,1.24,1.24,1.23,1.24,196648.0
2020-04-21 11:00:00,1.24,1.24,1.21,1.22,490328.0,1.24,1.24,1.21,1.22,490328.0
2020-04-21 11:05:00,1.22,1.23,1.22,1.22,83660.0,1.22,1.23,1.22,1.22,83660.0
2020-04-21 11:10:00,1.22,1.22,1.21,1.22,103344.0,1.22,1.22,1.21,1.22,103344.0
2020-04-21 11:15:00,1.22,1.23,1.22,1.22,124872.0,1.22,1.23,1.22,1.22,124872.0
2020-04-21 11:20:00,1.23,1.24,1.23,1.23,135036.0,1.23,1.24,1.23,1.23,135036.0
2020-04-21 11:25:00,1.23,1.24,1.22,1.22,109244.0,1.23,1.24,1.22,1.22,109244.0
2020-04-21 11:30:00,1.22,1.24,1.22,1.24,96968.0,1.22,1.24,1.22,1.24,96968.0
2020-04-21 11:35:00,1.24,1.24,1.23,1.24,119140.0,1.24,1.24,1.23,1.24,119140.0
2020-04-21 11:40:00,1.24,1.24,1.23,1.23,70336.0,1.24,1.24,1.23,1.23,70336.0
2020-04-21 11:45:00,1.23,1.24,1.23,1.24,84496.0,1.23,1.24,1.23,1.24,84496.0
2020-04-21 11:50:00,1.24,1.24,1.23,1.23,71420.0,1.24,1.24,1.23,1.23,71420.0
2020-04-21 11:55:00,1.23,1.24,1.23,1.24,184028.0,1.23,1.24,1.23,1.24,184028.0
2020-04-21 12:00:00,1.24,1.24,1.23,1.23,73564.0,1.24,1.24,1.23,1.23,73564.0
2020-04-21 12:05:00,1.23,1.24,1.23,1.24,71180.0,1.23,1.24,1.23,1.24,71180.0
2020-04-21 12:10:00,1.24,1.26,1.24,1.25,109424.0,1.24,1.26,1.24,1.25,109424.0
2020-04-21 12:15:00,1.25,1.25,1.23,1.23,105524.0,1.25,1.25,1.23,1.23,105524.0
2020-04-21 12:20:00,1.23,1.23,1.23,1.23,64412.0,1.23,1.23,1.23,1.23,64412.0
2020-04-21 12:25:00,1.24,1.25,1.24,1.24,51612.0,1.24,1.25,1.24,1.24,51612.0
2020-04-21 12:30:00,1.24,1.24,1.23,1.24,128392.0,1.24,1.24,1.23,1.24,128392.0
2020-04-21 12:35:00,1.23,1.24,1.23,1.23,109092.0,1.23,1.24,1.23,1.23,109092.0
2020-04-21 12:40:00,1.23,1.24,1.23,1.23,76220.0,1.23,1.24,1.23,1.23,76220.0
2020-04-21 12:45:00,1.23,1.23,1.23,1.23,86924.0,1.23,1.23,1.23,1.23,86924.0
2020-04-21 12:50:00,1.23,1.25,1.23,1.24,53468.0,1.23,1.25,1.23,1.24,53468.0
2020-04-21 12:55:00,1.24,1.24,1.23,1.24,51996.0,1.24,1.24,1.23,1.24,51996.0
2020-04-21 13:00:00,1.24,1.25,1.24,1.24,39120.0,1.24,1.25,1.24,1.24,39120.0
2020-04-21 13:05:00,1.24,1.25,1.24,1.25,54584.0,1.24,1.25,1.24,1.25,54584.0
2020-04-21 13:10:00,1.25,1.25,1.24,1.24,107704.0,1.25,1.25,1.24,1.24,107704.0
2020-04-21 13:15:00,1.24,1.24,1.24,1.24,49548.0,1.24,1.24,1.24,1.24,49548.0
2020-04-21 13:20:00,1.24,1.26,1.24,1.26,80440.0,1.24,1.26,1.24,1.26,80440.0
2020-04-21 13:25:00,1.26,1.28,1.26,1.26,257288.0,1.26,1.28,1.26,1.26,257288.0
2020-04-21 13:30:00,1.26,1.27,1.26,1.27,67436.0,1.26,1.27,1.26,1.27,67436.0
2020-04-21 13:35:00,1.27,1.28,1.26,1.27,111532.0,1.27,1.28,1.26,1.27,111532.0
2020-04-21 13:40:00,1.26,1.26,1.25,1.26,138672.0,1.26,1.26,1.25,1.26,138672.0
2020-04-21 13:45:00,1.26,1.26,1.24,1.25,109844.0,1.26,1.26,1.24,1.25,109844.0
2020-04-21 13:50:00,1.25,1.26,1.24,1.26,176904.0,1.25,1.26,1.24,1.26,176904.0
2020-04-21 13:55:00,1.26,1.26,1.25,1.25,63936.0,1.26,1.26,1.25,1.25,63936.0
2020-04-21 14:00:00,1.25,1.26,1.25,1.26,89220.0,1.25,1.26,1.25,1.26,89220.0
2020-04-21 14:05:00,1.26,1.26,1.25,1.25,107212.0,1.26,1.26,1.25,1.25,107212.0
2020-04-21 14:10:00,1.25,1.27,1.25,1.26,175848.0,1.25,1.27,1.25,1.26,175848.0
2020-04-21 14:15:00,1.26,1.27,1.26,1.26,84200.0,1.26,1.27,1.26,1.26,84200.0
2020-04-21 14:20:00,1.26,1.27,1.26,1.26,50312.0,1.26,1.27,1.26,1.26,50312.0
2020-04-21 14:25:00,1.26,1.26,1.25,1.26,47600.0,1.26,1.26,1.25,1.26,47600.0
2020-04-21 14:30:00,1.26,1.26,1.25,1.25,115140.0,1.26,1.26,1.25,1.25,115140.0
2020-04-21 14:35:00,1.25,1.26,1.25,1.26,28808.0,1.25,1.26,1.25,1.26,28808.0
2020-04-21 14:40:00,1.25,1.26,1.24,1.25,92036.0,1.25,1.26,1.24,1.25,92036.0
2020-04-21 14:45:00,1.25,1.25,1.23,1.23,225060.0,1.25,1.25,1.23,1.23,225060.0
2020-04-21 14:50:00,1.23,1.23,1.23,1.23,193812.0,1.23,1.23,1.23,1.23,193812.0
2020-04-21 14:55:00,1.23,1.24,1.22,1.24,341620.0,1.23,1.24,1.22,1.24,341620.0
2020-04-21 15:00:00,1.24,1.24,1.22,1.23,210152.0,1.24,1.24,1.22,1.23,210152.0
2020-04-21 15:05:00,1.23,1.23,1.21,1.22,150100.0,1.23,1.23,1.21,1.22,150100.0
2020-04-21 15:10:00,1.22,1.22,1.21,1.22,163584.0,1.22,1.22,1.21,1.22,163584.0
2020-04-21 15:15:00,1.22,1.23,1.22,1.22,215528.0,1.22,1.23,1.22,1.22,215528.0
2020-04-21 15:20:00,1.22,1.22,1.2,1.2,324000.0,1.22,1.22,1.2,1.2,324000.0
2020-04-21 15:25:00,1.2,1.2,1.19,1.2,692456.0,1.2,1.2,1.19,1.2,692456.0
2020-04-21 15:30:00,1.2,1.21,1.2,1.21,249572.0,1.2,1.21,1.2,1.21,249572.0
2020-04-21 15:35:00,1.21,1.22,1.21,1.22,119080.0,1.21,1.22,1.21,1.22,119080.0
2020-04-21 15:40:00,1.22,1.23,1.22,1.22,216608.0,1.22,1.23,1.22,1.22,216608.0
2020-04-21 15:45:00,1.22,1.22,1.2,1.21,247660.0,1.22,1.22,1.2,1.21,247660.0
2020-04-21 15:50:00,1.21,1.22,1.21,1.21,282576.0,1.21,1.22,1.21,1.21,282576.0
2020-04-21 15:55:00,1.21,1.22,1.2,1.2,734032.0,1.21,1.22,1.2,1.2,734032.0
2020-04-22 09:30:00,1.28,1.29,1.24,1.24,629008.0,1.28,1.29,1.24,1.24,629008.0
2020-04-22 09:35:00,1.23,1.26,1.23,1.26,284976.0,1.23,1.26,1.23,1.26,284976.0
2020-04-22 09:40:00,1.26,1.28,1.26,1.28,250788.0,1.26,1.28,1.26,1.28,250788.0
2020-04-22 09:45:00,1.27,1.28,1.25,1.25,261484.0,1.27,1.28,1.25,1.25,261484.0
2020-04-22 09:50:00,1.26,1.27,1.24,1.24,301192.0,1.26,1.27,1.24,1.24,301192.0
2020-04-22 09:55:00,1.24,1.25,1.24,1.25,49888.0,1.24,1.25,1.24,1.25,49888.0
2020-04-22 10:00:00,1.25,1.26,1.24,1.25,54976.0,1.25,1.26,1.24,1.25,54976.0
2020-04-22 10:05:00,1.25,1.25,1.24,1.24,30932.0,1.25,1.25,1.24,1.24,30932.0
2020-04-22 10:10:00,1.24,1.26,1.24,1.26,161132.0,1.24,1.26,1.24,1.26,161132.0
2020-04-22 10:15:00,1.26,1.26,1.24,1.25,107284.0,1.26,1.26,1.24,1.25,107284.0
2020-04-22 10:20:00,1.25,1.25,1.24,1.25,42168.0,1.25,1.25,1.24,1.25,42168.0
2020-04-22 10:25:00,1.25,1.25,1.24,1.25,102232.0,1.25,1.25,1.24,1.25,102232.0
2020-04-22 10:30:00,1.25,1.26,1.25,1.26,139816.0,1.25,1.26,1.25,1.26,139816.0
2020-04-22 10:35:00,1.25,1.26,1.25,1.25,60712.0,1.25,1.26,1.25,1.25,60712.0
2020-04-22 10:40:00,1.25,1.25,1.24,1.24,136148.0,1.25,1.25,1.24,1.24,136148.0
2020-04-22 10:45:00,1.24,1.24,1.22,1.23,238676.0,1.24,1.24,1.22,1.23,238676.0
2020-04-22 10:50:00,1.23,1.23,1.22,1.23,245044.0,1.23,1.23,1.22,1.23,245044.0
2020-04-22 10:55:00,1.23,1.24,1.23,1.23,69688.0,1.23,1.24,1.23,1.23,69688.0
2020-04-22 11:00:00,1.24,1.24,1.23,1.24,115780.0,1.24,1.24,1.23,1.24,115780.0
2020-04-22 11:05:00,1.24,1.24,1.22,1.23,81820.0,1.24,1.24,1.22,1.23,81820.0
2020-04-22 11:10:00,1.23,1.24,1.22,1.23,85636.0,1.23,1.24,1.22,1.23,85636.0
2020-04-22 11:15:00,1.23,1.24,1.23,1.24,66556.0,1.23,1.24,1.23,1.24,66556.0
2020-04-22 11:20:00,1.24,1.25,1.24,1.24,185072.0,1.24,1.25,1.24,1.24,185072.0
2020-04-22 11:25:00,1.24,1.25,1.24,1.24,26128.0,1.24,1.25,1.24,1.24,26128.0
2020-04-22 11:30:00,1.24,1.25,1.23,1.24,120484.0,1.24,1.25,1.23,1.24,120484.0
2020-04-22 11:35:00,1.24,1.24,1.24,1.24,50784.0,1.24,1.24,1.24,1.24,50784.0
2020-04-22 11:40:00,1.24,1.24,1.23,1.23,127484.0,1.24,1.24,1.23,1.23,127484.0
2020-04-22 11:45:00,1.23,1.23,1.22,1.23,76272.0,1.23,1.23,1.22,1.23,76272.0
2020-04-22 11:50:00,1.23,1.23,1.23,1.23,21292.0,1.23,1.23,1.23,1.23,21292.0
2020-04-22 11:55:00,1.23,1.23,1.23,1.23,25468.0,1.23,1.23,1.23,1.23,25468.0
2020-04-22 12:00:00,1.23,1.23,1.23,1.23,46688.0,1.23,1.23,1.23,1.23,46688.0
2020-04-22 12:05:00,1.23,1.23,1.22,1.22,31848.0,1.23,1.23,1.22,1.22,31848.0
2020-04-22 12:10:00,1.23,1.23,1.22,1.23,22008.0,1.23,1.23,1.22,1.23,22008.0
2020-04-22 12:15:00,1.23,1.24,1.23,1.24,120776.0,1.23,1.24,1.23,1.24,120776.0
2020-04-22 12:20:00,1.24,1.24,1.23,1.24,46680.0,1.24,1.24,1.23,1.24,46680.0
2020-04-22 12:25:00,1.23,1.23,1.23,1.23,21616.0,1.23,1.23,1.23,1.23,21616.0
2020-04-22 12:30:00,1.23,1.24,1.22,1.24,130644.0,1.23,1.24,1.22,1.24,130644.0
2020-04-22 12:35:00,1.24,1.24,1.23,1.23,37580.0,1.24,1.24,1.23,1.23,37580.0
2020-04-22 12:40:00,1.23,1.24,1.23,1.23,81108.0,1.23,1.24,1.23,1.23,81108.0
2020-04-22 12:45:00,1.23,1.23,1.23,1.23,26000.0,1.23,1.23,1.23,1.23,26000.0
2020-04-22 12:50:00,1.23,1.23,1.22,1.22,112620.0,1.23,1.23,1.22,1.22,112620.0
2020-04-22 12:55:00,1.22,1.23,1.22,1.23,91032.0,1.22,1.23,1.22,1.23,91032.0
2020-04-22 13:00:00,1.23,1.23,1.22,1.23,47000.0,1.23,1.23,1.22,1.23,47000.0
2020-04-22 13:05:00,1.23,1.23,1.22,1.23,18384.0,1.23,1.23,1.22,1.23,18384.0
2020-04-22 13:10:00,1.23,1.23,1.22,1.23,114668.0,1.23,1.23,1.22,1.23,114668.0
2020-04-22 13:15:00,1.23,1.23,1.22,1.23,32264.0,1.23,1.23,1.22,1.23,32264.0
2020-04-22 13:20:00,1.23,1.23,1.22,1.23,71052.0,1.23,1.23,1.22,1.23,71052.0
2020-04-22 13:25:00,1.22,1.23,1.22,1.23,72460.0,1.22,1.23,1.22,1.23,72460.0
2020-04-22 13:30:00,1.23,1.23,1.22,1.23,79784.0,1.23,1.23,1.22,1.23,79784.0
2020-04-22 13:35:00,1.23,1.23,1.21,1.22,124196.0,1.23,1.23,1.21,1.22,124196.0
2020-04-22 13:40:00,1.22,1.22,1.22,1.22,35916.0,1.22,1.22,1.22,1.22,35916.0
2020-04-22 13:45:00,1.22,1.23,1.22,1.22,42272.0,1.22,1.23,1.22,1.22,42272.0
2020-04-22 13:50:00,1.22,1.22,1.22,1.22,4400.0,1.22,1.22,1.22,1.22,4400.0
2020-04-22 13:55:00,1.22,1.23,1.22,1.22,84268.0,1.22,1.23,1.22,1.22,84268.0
2020-04-22 14:00:00,1.22,1.23,1.22,1.23,18492.0,1.22,1.23,1.22,1.23,18492.0
2020-04-22 14:05:00,1.23,1.23,1.22,1.23,160628.0,1.23,1.23,1.22,1.23,160628.0
2020-04-22 14:10:00,1.23,1.23,1.22,1.22,35156.0,1.23,1.23,1.22,1.22,35156.0
2020-04-22 14:15:00,1.22,1.23,1.22,1.23,89280.0,1.22,1.23,1.22,1.23,89280.0
2020-04-22 14:20:00,1.23,1.23,1.23,1.23,72400.0,1.23,1.23,1.23,1.23,72400.0
2020-04-22 14:25:00,1.23,1.23,1.23,1.23,65284.0,1.23,1.23,1.23,1.23,65284.0
2020-04-22 14:30:00,1.23,1.23,1.23,1.23,65076.0,1.23,1.23,1.23,1.23,65076.0
2020-04-22 14:35:00,1.23,1.23,1.23,1.23,95048.0,1.23,1.23,1.23,1.23,95048.0
2020-04-22 14:40:00,1.23,1.23,1.23,1.23,35600.0,1.23,1.23,1.23,1.23,35600.0
2020-04-22 14:45:00,1.23,1.23,1.23,1.23,57784.0,1.23,1.23,1.23,1.23,57784.0
2020-04-22 14:50:00,1.23,1.23,1.23,1.23,50124.0,1.23,1.23,1.23,1.23,50124.0
2020-04-22 14:55:00,1.23,1.23,1.23,1.23,52676.0,1.23,1.23,1.23,1.23,52676.0
2020-04-22 15:00:00,1.23,1.24,1.23,1.23,38132.0,1.23,1.24,1.23,1.23,38132.0
2020-04-22 15:05:00,1.23,1.23,1.23,1.23,20400.0,1.23,1.23,1.23,1.23,20400.0
2020-04-22 15:10:00,1.23,1.23,1.23,1.23,59996.0,1.23,1.23,1.23,1.23,59996.0
2020-04-22 15:15:00,1.23,1.23,1.22,1.22,85380.0,1.23,1.23,1.22,1.22,85380.0
2020-04-22 15:20:00,1.22,1.23,1.22,1.22,33904.0,1.22,1.23,1.22,1.22,33904.0
2020-04-22 15:25:00,1.22,1.23,1.22,1.23,69368.0,1.22,1.23,1.22,1.23,69368.0
2020-04-22 15:30:00,1.23,1.23,1.22,1.23,103332.0,1.23,1.23,1.22,1.23,103332.0
2020-04-22 15:35:00,1.23,1.23,1.22,1.22,60432.0,1.23,1.23,1.22,1.22,60432.0
2020-04-22 15:40:00,1.22,1.22,1.22,1.22,133704.0,1.22,1.22,1.22,1.22,133704.0
2020-04-22 15:45:00,1.22,1.23,1.22,1.22,626816.0,1.22,1.23,1.22,1.22,626816.0
2020-04-22 15:50:00,1.22,1.22,1.22,1.22,147776.0,1.22,1.22,1.22,1.22,147776.0
2020-04-22 15:55:00,1.22,1.23,1.21,1.22,800816.0,1.22,1.23,1.21,1.22,800816.0
2020-04-23 09:30:00,1.19,1.2,1.18,1.19,575804.0,1.19,1.2,1.18,1.19,575804.0
2020-04-23 09:35:00,1.19,1.22,1.19,1.22,164764.0,1.19,1.22,1.19,1.22,164764.0
2020-04-23 09:40:00,1.22,1.22,1.2,1.21,89240.0,1.22,1.22,1.2,1.21,89240.0
2020-04-23 09:45:00,1.21,1.21,1.19,1.2,54712.0,1.21,1.21,1.19,1.2,54712.0
2020-04-23 09:50:00,1.2,1.2,1.18,1.18,169560.0,1.2,1.2,1.18,1.18,169560.0
2020-04-23 09:55:00,1.18,1.19,1.17,1.18,336728.0,1.18,1.19,1.17,1.18,336728.0
2020-04-23 10:00:00,1.18,1.19,1.17,1.17,292076.0,1.18,1.19,1.17,1.17,292076.0
2020-04-23 10:05:00,1.17,1.18,1.16,1.17,320668.0,1.17,1.18,1.16,1.17,320668.0
2020-04-23 10:10:00,1.16,1.17,1.15,1.15,396468.0,1.16,1.17,1.15,1.15,396468.0
2020-04-23 10:15:00,1.15,1.17,1.15,1.17,242524.0,1.15,1.17,1.15,1.17,242524.0
2020-04-23 10:20:00,1.17,1.19,1.17,1.19,196552.0,1.17,1.19,1.17,1.19,196552.0
2020-04-23 10:25:00,1.19,1.19,1.18,1.18,82156.0,1.19,1.19,1.18,1.18,82156.0
2020-04-23 10:30:00,1.18,1.19,1.18,1.19,114864.0,1.18,1.19,1.18,1.19,114864.0
2020-04-23 10:35:00,1.19,1.19,1.18,1.18,121908.0,1.19,1.19,1.18,1.18,121908.0
2020-04-23 10:40:00,1.18,1.19,1.18,1.19,124724.0,1.18,1.19,1.18,1.19,124724.0
2020-04-23 10:45:00,1.19,1.19,1.18,1.18,32720.0,1.19,1.19,1.18,1.18,32720.0
2020-04-23 10:50:00,1.18,1.19,1.18,1.19,37100.0,1.18,1.19,1.18,1.19,37100.0
2020-04-23 10:55:00,1.19,1.19,1.19,1.19,44156.0,1.19,1.19,1.19,1.19,44156.0
2020-04-23 11:00:00,1.19,1.2,1.18,1.19,149880.0,1.19,1.2,1.18,1.19,149880.0
2020-04-23 11:05:00,1.19,1.19,1.19,1.19,18688.0,1.19,1.19,1.19,1.19,18688.0
2020-04-23 11:10:00,1.19,1.2,1.18,1.18,99248.0,1.19,1.2,1.18,1.18,99248.0
2020-04-23 11:15:00,1.19,1.19,1.19,1.19,32916.0,1.19,1.19,1.19,1.19,32916.0
2020-04-23 11:20:00,1.19,1.19,1.19,1.19,130012.0,1.19,1.19,1.19,1.19,130012.0
2020-04-23 11:25:00,1.19,1.2,1.19,1.2,110760.0,1.19,1.2,1.19,1.2,110760.0
2020-04-23 11:30:00,1.2,1.2,1.19,1.19,126988.0,1.2,1.2,1.19,1.19,126988.0
2020-04-23 11:35:00,1.19,1.2,1.19,1.2,93860.0,1.19,1.2,1.19,1.2,93860.0
2020-04-23 11:40:00,1.2,1.21,1.2,1.21,166696.0,1.2,1.21,1.2,1.21,166696.0
2020-04-23 11:45:00,1.21,1.22,1.2,1.22,146880.0,1.21,1.22,1.2,1.22,146880.0
2020-04-23 11:50:00,1.22,1.22,1.2,1.21,217064.0,1.22,1.22,1.2,1.21,217064.0
2020-04-23 11:55:00,1.21,1.22,1.21,1.21,77544.0,1.21,1.22,1.21,1.21,77544.0
2020-04-23 12:00:00,1.21,1.22,1.21,1.21,25688.0,1.21,1.22,1.21,1.21,25688.0
2020-04-23 12:05:00,1.22,1.22,1.22,1.22,54948.0,1.22,1.22,1.22,1.22,54948.0
2020-04-23 12:10:00,1.22,1.22,1.22,1.22,23092.0,1.22,1.22,1.22,1.22,23092.0
2020-04-23 12:15:00,1.22,1.22,1.21,1.21,71404.0,1.22,1.22,1.21,1.21,71404.0
2020-04-23 12:20:00,1.22,1.22,1.21,1.22,21200.0,1.22,1.22,1.21,1.22,21200.0
2020-04-23 12:25:00,1.22,1.22,1.21,1.21,42572.0,1.22,1.22,1.21,1.21,42572.0
2020-04-23 12:30:00,1.21,1.22,1.21,1.21,22172.0,1.21,1.22,1.21,1.21,22172.0
2020-04-23 12:35:00,1.21,1.21,1.21,1.21,28408.0,1.21,1.21,1.21,1.21,28408.0
2020-04-23 12:40:00,1.21,1.22,1.2,1.2,50956.0,1.21,1.22,1.2,1.2,50956.0
2020-04-23 12:45:00,1.2,1.2,1.18,1.19,163488.0,1.2,1.2,1.18,1.19,163488.0
2020-04-23 12:50:00,1.19,1.19,1.17,1.19,56092.0,1.19,1.19,1.17,1.19,56092.0
2020-04-23 12:55:00,1.19,1.2,1.18,1.18,80968.0,1.19,1.2,1.18,1.18,80968.0
2020-04-23 13:00:00,1.18,1.2,1.18,1.2,46048.0,1.18,1.2,1.18,1.2,46048.0
2020-04-23 13:05:00,1.19,1.2,1.19,1.2,68384.0,1.19,1.2,1.19,1.2,68384.0
2020-04-23 13:10:00,1.2,1.2,1.19,1.2,8840.0,1.2,1.2,1.19,1.2,8840.0
2020-04-23 13:15:00,1.2,1.2,1.19,1.19,28428.0,1.2,1.2,1.19,1.19,28428.0
2020-04-23 13:20:00,1.19,1.19,1.18,1.19,74128.0,1.19,1.19,1.18,1.19,74128.0
2020-04-23 13:25:00,1.19,1.19,1.18,1.19,86572.0,1.19,1.19,1.18,1.19,86572.0
2020-04-23 13:30:00,1.19,1.2,1.19,1.2,36560.0,1.19,1.2,1.19,1.2,36560.0
2020-04-23 13:35:00,1.2,1.2,1.19,1.19,32560.0,1.2,1.2,1.19,1.19,32560.0
2020-04-23 13:40:00,1.18,1.19,1.18,1.19,28720.0,1.18,1.19,1.18,1.19,28720.0
2020-04-23 13:45:00,1.19,1.19,1.18,1.18,18404.0,1.19,1.19,1.18,1.18,18404.0
2020-04-23 13:50:00,1.18,1.18,1.17,1.18,45624.0,1.18,1.18,1.17,1.18,45624.0
2020-04-23 13:55:00,1.18,1.18,1.17,1.18,229104.0,1.18,1.18,1.17,1.18,229104.0
2020-04-23 14:00:00,1.18,1.19,1.18,1.18,27224.0,1.18,1.19,1.18,1.18,27224.0
2020-04-23 14:05:00,1.18,1.18,1.18,1.18,26528.0,1.18,1.18,1.18,1.18,26528.0
2020-04-23 14:10:00,1.18,1.19,1.17,1.18,40160.0,1.18,1.19,1.17,1.18,40160.0
2020-04-23 14:15:00,1.18,1.19,1.18,1.18,32804.0,1.18,1.19,1.18,1.18,32804.0
2020-04-23 14:20:00,1.18,1.19,1.18,1.19,20004.0,1.18,1.19,1.18,1.19,20004.0
2020-04-23 14:25:00,1.19,1.19,1.18,1.19,82152.0,1.19,1.19,1.18,1.19,82152.0
2020-04-23 14:30:00,1.19,1.19,1.18,1.18,32960.0,1.19,1.19,1.18,1.18,32960.0
2020-04-23 14:35:00,1.18,1.19,1.18,1.19,70968.0,1.18,1.19,1.18,1.19,70968.0
2020-04-23 14:40:00,1.19,1.19,1.19,1.19,57524.0,1.19,1.19,1.19,1.19,57524.0
2020-04-23 14:45:00,1.19,1.19,1.18,1.18,108328.0,1.19,1.19,1.18,1.18,108328.0
2020-04-23 14:50:00,1.18,1.19,1.18,1.19,62000.0,1.18,1.19,1.18,1.19,62000.0
2020-04-23 14:55:00,1.19,1.19,1.18,1.18,67384.0,1.19,1.19,1.18,1.18,67384.0
2020-04-23 15:00:00,1.18,1.19,1.18,1.19,54400.0,1.18,1.19,1.18,1.19,54400.0
2020-04-23 15:05:00,1.18,1.18,1.18,1.18,97964.0,1.18,1.18,1.18,1.18,97964.0
2020-04-23 15:10:00,1.18,1.18,1.18,1.18,50424.0,1.18,1.18,1.18,1.18,50424.0
2020-04-23 15:15:00,1.18,1.18,1.18,1.18,62800.0,1.18,1.18,1.18,1.18,62800.0
2020-04-23 15:20:00,1.18,1.18,1.18,1.18,38832.0,1.18,1.18,1.18,1.18,38832.0
2020-04-23 15:25:00,1.18,1.18,1.18,1.18,72756.0,1.18,1.18,1.18,1.18,72756.0
2020-04-23 15:30:00,1.18,1.18,1.18,1.18,119552.0,1.18,1.18,1.18,1.18,119552.0
2020-04-23 15:35:00,1.18,1.18,1.18,1.18,59524.0,1.18,1.18,1.18,1.18,59524.0
2020-04-23 15:40:00,1.18,1.18,1.18,1.18,84240.0,1.18,1.18,1.18,1.18,84240.0
2020-04-23 15:45:00,1.18,1.18,1.18,1.18,88596.0,1.18,1.18,1.18,1.18,88596.0
2020-04-23 15:50:00,1.18,1.18,1.17,1.17,220644.0,1.18,1.18,1.17,1.17,220644.0
2020-04-23 15:55:00,1.18,1.18,1.17,1.17,324088.0,1.18,1.18,1.17,1.17,324088.0
2020-04-24 09:30:00,1.2,1.2,1.18,1.19,158796.0,1.2,1.2,1.18,1.19,158796.0
2020-04-24 09:35:00,1.19,1.2,1.18,1.2,131612.0,1.19,1.2,1.18,1.2,131612.0
2020-04-24 09:40:00,1.2,1.2,1.18,1.18,44384.0,1.2,1.2,1.18,1.18,44384.0
2020-04-24 09:45:00,1.19,1.19,1.18,1.18,171892.0,1.19,1.19,1.18,1.18,171892.0
2020-04-24 09:50:00,1.18,1.19,1.17,1.18,140336.0,1.18,1.19,1.17,1.18,140336.0
2020-04-24 09:55:00,1.18,1.18,1.17,1.17,53348.0,1.18,1.18,1.17,1.17,53348.0
2020-04-24 10:00:00,1.17,1.18,1.17,1.18,38408.0,1.17,1.18,1.17,1.18,38408.0
2020-04-24 10:05:00,1.18,1.19,1.18,1.18,59992.0,1.18,1.19,1.18,1.18,59992.0
2020-04-24 10:10:00,1.18,1.19,1.18,1.19,62736.0,1.18,1.19,1.18,1.19,62736.0
2020-04-24 10:15:00,1.19,1.2,1.19,1.2,32000.0,1.19,1.2,1.19,1.2,32000.0
2020-04-24 10:20:00,1.2,1.2,1.19,1.19,86688.0,1.2,1.2,1.19,1.19,86688.0
2020-04-24 10:25:00,1.19,1.2,1.19,1.19,10400.0,1.19,1.2,1.19,1.19,10400.0
2020-04-24 10:30:00,1.19,1.2,1.19,1.2,50528.0,1.19,1.2,1.19,1.2,50528.0
2020-04-24 10:35:00,1.21,1.21,1.2,1.21,159220.0,1.21,1.21,1.2,1.21,159220.0
2020-04-24 10:40:00,1.21,1.21,1.2,1.2,71336.0,1.21,1.21,1.2,1.2,71336.0
2020-04-24 10:45:00,1.2,1.21,1.2,1.2,56948.0,1.2,1.21,1.2,1.2,56948.0
2020-04-24 10:50:00,1.2,1.21,1.2,1.21,87964.0,1.2,1.21,1.2,1.21,87964.0
2020-04-24 10:55:00,1.21,1.21,1.18,1.18,266748.0,1.21,1.21,1.18,1.18,266748.0
2020-04-24 11:00:00,1.18,1.19,1.17,1.18,122560.0,1.18,1.19,1.17,1.18,122560.0
2020-04-24 11:05:00,1.18,1.19,1.18,1.18,69612.0,1.18,1.19,1.18,1.18,69612.0
2020-04-24 11:10:00,1.18,1.18,1.17,1.18,104380.0,1.18,1.18,1.17,1.18,104380.0
2020-04-24 11:15:00,1.18,1.18,1.17,1.18,135164.0,1.18,1.18,1.17,1.18,135164.0
2020-04-24 11:20:00,1.18,1.19,1.18,1.19,83808.0,1.18,1.19,1.18,1.19,83808.0
2020-04-24 11:25:00,1.19,1.19,1.18,1.18,348588.0,1.19,1.19,1.18,1.18,348588.0
2020-04-24 11:30:00,1.18,1.18,1.17,1.17,47420.0,1.18,1.18,1.17,1.17,47420.0
2020-04-24 11:35:00,1.17,1.18,1.17,1.18,49160.0,1.17,1.18,1.17,1.18,49160.0
2020-04-24 11:40:00,1.18,1.18,1.17,1.18,55408.0,1.18,1.18,1.17,1.18,55408.0
2020-04-24 11:45:00,1.18,1.19,1.18,1.19,54132.0,1.18,1.19,1.18,1.19,54132.0
2020-04-24 11:50:00,1.18,1.19,1.18,1.19,20000.0,1.18,1.19,1.18,1.19,20000.0
2020-04-24 11:55:00,1.18,1.19,1.18,1.18,225772.0,1.18,1.19,1.18,1.18,225772.0
2020-04-24 12:00:00,1.18,1.18,1.18,1.18,20400.0,1.18,1.18,1.18,1.18,20400.0
2020-04-24 12:05:00,1.18,1.19,1.18,1.18,53656.0,1.18,1.19,1.18,1.18,53656.0
2020-04-24 12:10:00,1.18,1.18,1.18,1.18,23748.0,1.18,1.18,1.18,1.18,23748.0
2020-04-24 12:15:00,1.18,1.18,1.18,1.18,39032.0,1.18,1.18,1.18,1.18,39032.0
2020-04-24 12:20:00,1.18,1.18,1.18,1.18,136492.0,1.18,1.18,1.18,1.18,136492.0
2020-04-24 12:25:00,1.18,1.19,1.18,1.19,26440.0,1.18,1.19,1.18,1.19,26440.0
2020-04-24 12:30:00,1.19,1.19,1.19,1.19,80512.0,1.19,1.19,1.19,1.19,80512.0
2020-04-24 12:35:00,1.19,1.19,1.18,1.19,32304.0,1.19,1.19,1.18,1.19,32304.0
2020-04-24 12:40:00,1.19,1.19,1.19,1.19,25848.0,1.19,1.19,1.19,1.19,25848.0
2020-04-24 12:45:00,1.19,1.19,1.18,1.18,34804.0,1.19,1.19,1.18,1.18,34804.0
2020-04-24 12:50:00,1.18,1.18,1.18,1.18,44880.0,1.18,1.18,1.18,1.18,44880.0
2020-04-24 12:55:00,1.18,1.18,1.18,1.18,28520.0,1.18,1.18,1.18,1.18,28520.0
2020-04-24 13:00:00,1.18,1.18,1.18,1.18,22312.0,1.18,1.18,1.18,1.18,22312.0
2020-04-24 13:05:00,1.18,1.19,1.18,1.19,42860.0,1.18,1.19,1.18,1.19,42860.0
2020-04-24 13:10:00,1.19,1.19,1.19,1.19,28768.0,1.19,1.19,1.19,1.19,28768.0
2020-04-24 13:15:00,1.19,1.19,1.18,1.18,182408.0,1.19,1.19,1.18,1.18,182408.0
2020-04-24 13:20:00,1.18,1.19,1.18,1.19,460764.0,1.18,1.19,1.18,1.19,460764.0
2020-04-24 13:25:00,1.19,1.2,1.18,1.2,187868.0,1.19,1.2,1.18,1.2,187868.0
2020-04-24 13:30:00,1.2,1.21,1.2,1.2,135676.0,1.2,1.21,1.2,1.2,135676.0
2020-04-24 13:35:00,1.2,1.2,1.19,1.2,135596.0,1.2,1.2,1.19,1.2,135596.0
2020-04-24 13:40:00,1.2,1.2,1.19,1.2,55096.0,1.2,1.2,1.19,1.2,55096.0
2020-04-24 13:45:00,1.19,1.2,1.19,1.19,96776.0,1.19,1.2,1.19,1.19,96776.0
2020-04-24 13:50:00,1.19,1.19,1.19,1.19,93716.0,1.19,1.19,1.19,1.19,93716.0
2020-04-24 13:55:00,1.19,1.19,1.18,1.19,89864.0,1.19,1.19,1.18,1.19,89864.0
2020-04-24 14:00:00,1.19,1.19,1.18,1.19,79464.0,1.19,1.19,1.18,1.19,79464.0
2020-04-24 14:05:00,1.19,1.19,1.18,1.19,72104.0,1.19,1.19,1.18,1.19,72104.0
2020-04-24 14:10:00,1.18,1.19,1.18,1.19,58316.0,1.18,1.19,1.18,1.19,58316.0
2020-04-24 14:15:00,1.19,1.19,1.19,1.19,87916.0,1.19,1.19,1.19,1.19,87916.0
2020-04-24 14:20:00,1.19,1.19,1.18,1.19,100036.0,1.19,1.19,1.18,1.19,100036.0
2020-04-24 14:25:00,1.19,1.19,1.19,1.19,22780.0,1.19,1.19,1.19,1.19,22780.0
2020-04-24 14:30:00,1.19,1.19,1.19,1.19,67196.0,1.19,1.19,1.19,1.19,67196.0
2020-04-24 14:35:00,1.19,1.2,1.19,1.2,132408.0,1.19,1.2,1.19,1.2,132408.0
2020-04-24 14:40:00,1.2,1.2,1.19,1.19,58208.0,1.2,1.2,1.19,1.19,58208.0
2020-04-24 14:45:00,1.19,1.2,1.19,1.2,95740.0,1.19,1.2,1.19,1.2,95740.0
2020-04-24 14:50:00,1.2,1.2,1.19,1.19,136612.0,1.2,1.2,1.19,1.19,136612.0
2020-04-24 14:55:00,1.19,1.2,1.19,1.19,21564.0,1.19,1.2,1.19,1.19,21564.0
2020-04-24 15:00:00,1.19,1.2,1.19,1.19,104028.0,1.19,1.2,1.19,1.19,104028.0
2020-04-24 15:05:00,1.19,1.2,1.19,1.2,111332.0,1.19,1.2,1.19,1.2,111332.0
2020-04-24 15:10:00,1.2,1.2,1.2,1.2,37576.0,1.2,1.2,1.2,1.2,37576.0
2020-04-24 15:15:00,1.2,1.2,1.19,1.2,108048.0,1.2,1.2,1.19,1.2,108048.0
2020-04-24 15:20:00,1.2,1.2,1.19,1.2,39688.0,1.2,1.2,1.19,1.2,39688.0
2020-04-24 15:25:00,1.2,1.2,1.2,1.2,80096.0,1.2,1.2,1.2,1.2,80096.0
2020-04-24 15:30:00,1.2,1.2,1.19,1.2,287256.0,1.2,1.2,1.19,1.2,287256.0
2020-04-24 15:35:00,1.2,1.21,1.2,1.21,297832.0,1.2,1.21,1.2,1.21,297832.0
2020-04-24 15:40:00,1.21,1.21,1.2,1.21,190092.0,1.21,1.21,1.2,1.21,190092.0
2020-04-24 15:45:00,1.21,1.21,1.2,1.21,256400.0,1.21,1.21,1.2,1.21,256400.0
2020-04-24 15:50:00,1.21,1.21,1.2,1.2,222820.0,1.21,1.21,1.2,1.2,222820.0
2020-04-24 15:55:00,1.2,1.2,1.19,1.19,342404.0,1.2,1.2,1.19,1.19,342404.0
2020-04-27 09:30:00,1.21,1.22,1.21,1.22,544560.0,1.21,1.22,1.21,1.22,544560.0
2020-04-27 09:35:00,1.22,1.23,1.22,1.22,105148.0,1.22,1.23,1.22,1.22,105148.0
2020-04-27 09:40:00,1.22,1.22,1.2,1.21,126400.0,1.22,1.22,1.2,1.21,126400.0
2020-04-27 09:45:00,1.2,1.21,1.2,1.21,134916.0,1.2,1.21,1.2,1.21,134916.0
2020-04-27 09:50:00,1.21,1.22,1.21,1.21,74672.0,1.21,1.22,1.21,1.21,74672.0
2020-04-27 09:55:00,1.21,1.24,1.21,1.23,329780.0,1.21,1.24,1.21,1.23,329780.0
2020-04-27 10:00:00,1.23,1.24,1.22,1.23,188640.0,1.23,1.24,1.22,1.23,188640.0
2020-04-27 10:05:00,1.23,1.23,1.23,1.23,83916.0,1.23,1.23,1.23,1.23,83916.0
2020-04-27 10:10:00,1.23,1.23,1.22,1.22,56340.0,1.23,1.23,1.22,1.22,56340.0
2020-04-27 10:15:00,1.22,1.23,1.22,1.23,258108.0,1.22,1.23,1.22,1.23,258108.0
2020-04-27 10:20:00,1.23,1.23,1.22,1.22,329700.0,1.23,1.23,1.22,1.22,329700.0
2020-04-27 10:25:00,1.22,1.22,1.21,1.22,93212.0,1.22,1.22,1.21,1.22,93212.0
2020-04-27 10:30:00,1.22,1.22,1.21,1.21,61636.0,1.22,1.22,1.21,1.21,61636.0
2020-04-27 10:35:00,1.21,1.23,1.21,1.23,128228.0,1.21,1.23,1.21,1.23,128228.0
2020-04-27 10:40:00,1.23,1.24,1.23,1.23,97104.0,1.23,1.24,1.23,1.23,97104.0
2020-04-27 10:45:00,1.23,1.24,1.23,1.23,65768.0,1.23,1.24,1.23,1.23,65768.0
2020-04-27 10:50:00,1.23,1.24,1.23,1.24,166132.0,1.23,1.24,1.23,1.24,166132.0
2020-04-27 10:55:00,1.24,1.25,1.24,1.25,282536.0,1.24,1.25,1.24,1.25,282536.0
2020-04-27 11:00:00,1.25,1.26,1.25,1.25,339824.0,1.25,1.26,1.25,1.25,339824.0
2020-04-27 11:05:00,1.25,1.25,1.23,1.24,179368.0,1.25,1.25,1.23,1.24,179368.0
2020-04-27 11:10:00,1.24,1.24,1.23,1.24,117796.0,1.24,1.24,1.23,1.24,117796.0
2020-04-27 11:15:00,1.24,1.25,1.24,1.25,177336.0,1.24,1.25,1.24,1.25,177336.0
2020-04-27 11:20:00,1.24,1.25,1.24,1.24,236768.0,1.24,1.25,1.24,1.24,236768.0
2020-04-27 11:25:00,1.24,1.24,1.24,1.24,78976.0,1.24,1.24,1.24,1.24,78976.0
2020-04-27 11:30:00,1.24,1.27,1.24,1.27,367276.0,1.24,1.27,1.24,1.27,367276.0
2020-04-27 11:35:00,1.26,1.28,1.26,1.28,529216.0,1.26,1.28,1.26,1.28,529216.0
2020-04-27 11:40:00,1.28,1.29,1.28,1.28,163148.0,1.28,1.29,1.28,1.28,163148.0
2020-04-27 11:45:00,1.28,1.28,1.27,1.28,254528.0,1.28,1.28,1.27,1.28,254528.0
2020-04-27 11:50:00,1.28,1.29,1.28,1.29,238152.0,1.28,1.29,1.28,1.29,238152.0
2020-04-27 11:55:00,1.29,1.29,1.28,1.29,120528.0,1.29,1.29,1.28,1.29,120528.0
2020-04-27 12:00:00,1.29,1.3,1.29,1.3,792368.0,1.29,1.3,1.29,1.3,792368.0
2020-04-27 12:05:00,1.3,1.3,1.3,1.3,66240.0,1.3,1.3,1.3,1.3,66240.0
2020-04-27 12:10:00,1.3,1.3,1.29,1.3,185624.0,1.3,1.3,1.29,1.3,185624.0
2020-04-27 12:15:00,1.3,1.3,1.28,1.3,183340.0,1.3,1.3,1.28,1.3,183340.0
2020-04-27 12:20:00,1.3,1.3,1.29,1.3,121472.0,1.3,1.3,1.29,1.3,121472.0
2020-04-27 12:25:00,1.3,1.31,1.3,1.31,181280.0,1.3,1.31,1.3,1.31,181280.0
2020-04-27 12:30:00,1.31,1.32,1.31,1.32,235452.0,1.31,1.32,1.31,1.32,235452.0
2020-04-27 12:35:00,1.32,1.32,1.31,1.32,187396.0,1.32,1.32,1.31,1.32,187396.0
2020-04-27 12:40:00,1.32,1.36,1.32,1.35,703344.0,1.32,1.36,1.32,1.35,703344.0
2020-04-27 12:45:00,1.35,1.35,1.33,1.33,224360.0,1.35,1.35,1.33,1.33,224360.0
2020-04-27 12:50:00,1.33,1.34,1.33,1.34,107100.0,1.33,1.34,1.33,1.34,107100.0
2020-04-27 12:55:00,1.34,1.36,1.34,1.36,458616.0,1.34,1.36,1.34,1.36,458616.0
2020-04-27 13:00:00,1.36,1.37,1.34,1.35,405124.0,1.36,1.37,1.34,1.35,405124.0
2020-04-27 13:05:00,1.34,1.36,1.34,1.36,151824.0,1.34,1.36,1.34,1.36,151824.0
2020-04-27 13:10:00,1.36,1.37,1.35,1.36,119812.0,1.36,1.37,1.35,1.36,119812.0
2020-04-27 13:15:00,1.36,1.36,1.35,1.35,240544.0,1.36,1.36,1.35,1.35,240544.0
2020-04-27 13:20:00,1.35,1.36,1.35,1.36,93692.0,1.35,1.36,1.35,1.36,93692.0
2020-04-27 13:25:00,1.36,1.38,1.36,1.38,367220.0,1.36,1.38,1.36,1.38,367220.0
2020-04-27 13:30:00,1.38,1.39,1.37,1.39,235476.0,1.38,1.39,1.37,1.39,235476.0
2020-04-27 13:35:00,1.39,1.4,1.39,1.4,193140.0,1.39,1.4,1.39,1.4,193140.0
2020-04-27 13:40:00,1.4,1.43,1.4,1.43,872904.0,1.4,1.43,1.4,1.43,872904.0
2020-04-27 13:45:00,1.43,1.5,1.43,1.48,1406756.0,1.43,1.5,1.43,1.48,1406756.0
2020-04-27 13:50:00,1.48,1.49,1.45,1.46,990984.0,1.48,1.49,1.45,1.46,990984.0
2020-04-27 13:55:00,1.46,1.47,1.44,1.45,464700.0,1.46,1.47,1.44,1.45,464700.0
2020-04-27 14:00:00,1.45,1.45,1.41,1.42,953528.0,1.45,1.45,1.41,1.42,953528.0
2020-04-27 14:05:00,1.42,1.43,1.41,1.42,341960.0,1.42,1.43,1.41,1.42,341960.0
2020-04-27 14:10:00,1.42,1.43,1.41,1.43,381568.0,1.42,1.43,1.41,1.43,381568.0
2020-04-27 14:15:00,1.42,1.43,1.4,1.42,499476.0,1.42,1.43,1.4,1.42,499476.0
2020-04-27 14:20:00,1.42,1.42,1.39,1.41,736036.0,1.42,1.42,1.39,1.41,736036.0
2020-04-27 14:25:00,1.41,1.42,1.41,1.41,221108.0,1.41,1.42,1.41,1.41,221108.0
2020-04-27 14:30:00,1.41,1.42,1.4,1.41,181232.0,1.41,1.42,1.4,1.41,181232.0
2020-04-27 14:35:00,1.41,1.41,1.4,1.4,119600.0,1.41,1.41,1.4,1.4,119600.0
2020-04-27 14:40:00,1.4,1.43,1.4,1.42,256552.0,1.4,1.43,1.4,1.42,256552.0
2020-04-27 14:45:00,1.42,1.45,1.42,1.45,353400.0,1.42,1.45,1.42,1.45,353400.0
2020-04-27 14:50:00,1.45,1.45,1.43,1.44,363412.0,1.45,1.45,1.43,1.44,363412.0
2020-04-27 14:55:00,1.44,1.44,1.42,1.43,231796.0,1.44,1.44,1.42,1.43,231796.0
2020-04-27 15:00:00,1.43,1.47,1.43,1.47,508480.0,1.43,1.47,1.43,1.47,508480.0
2020-04-27 15:05:00,1.47,1.47,1.44,1.45,432408.0,1.47,1.47,1.44,1.45,432408.0
2020-04-27 15:10:00,1.45,1.46,1.44,1.46,378760.0,1.45,1.46,1.44,1.46,378760.0
2020-04-27 15:15:00,1.46,1.47,1.45,1.46,378152.0,1.46,1.47,1.45,1.46,378152.0
2020-04-27 15:20:00,1.46,1.47,1.45,1.46,431780.0,1.46,1.47,1.45,1.46,431780.0
2020-04-27 15:25:00,1.46,1.47,1.45,1.46,274732.0,1.46,1.47,1.45,1.46,274732.0
2020-04-27 15:30:00,1.46,1.47,1.46,1.46,422680.0,1.46,1.47,1.46,1.46,422680.0
2020-04-27 15:35:00,1.46,1.46,1.45,1.45,377576.0,1.46,1.46,1.45,1.45,377576.0
2020-04-27 15:40:00,1.45,1.46,1.45,1.46,458344.0,1.45,1.46,1.45,1.46,458344.0
2020-04-27 15:45:00,1.46,1.47,1.45,1.46,596648.0,1.46,1.47,1.45,1.46,596648.0
2020-04-27 15:50:00,1.46,1.47,1.45,1.47,485352.0,1.46,1.47,1.45,1.47,485352.0
2020-04-27 15:55:00,1.47,1.48,1.45,1.46,1632760.0,1.47,1.48,1.45,1.46,1632760.0
2020-04-28 09:30:00,1.48,1.51,1.47,1.48,855128.0,1.48,1.51,1.47,1.48,855128.0
2020-04-28 09:35:00,1.48,1.5,1.47,1.5,275084.0,1.48,1.5,1.47,1.5,275084.0
2020-04-28 09:40:00,1.5,1.5,1.44,1.46,582688.0,1.5,1.5,1.44,1.46,582688.0
2020-04-28 09:45:00,1.46,1.5,1.46,1.49,306988.0,1.46,1.5,1.46,1.49,306988.0
2020-04-28 09:50:00,1.49,1.49,1.47,1.47,144572.0,1.49,1.49,1.47,1.47,144572.0
2020-04-28 09:55:00,1.48,1.48,1.44,1.44,257984.0,1.48,1.48,1.44,1.44,257984.0
2020-04-28 10:00:00,1.45,1.45,1.41,1.42,515420.0,1.45,1.45,1.41,1.42,515420.0
2020-04-28 10:05:00,1.42,1.43,1.37,1.38,614912.0,1.42,1.43,1.37,1.38,614912.0
2020-04-28 10:10:00,1.37,1.38,1.31,1.33,748160.0,1.37,1.38,1.31,1.33,748160.0
2020-04-28 10:15:00,1.33,1.35,1.32,1.34,368224.0,1.33,1.35,1.32,1.34,368224.0
2020-04-28 10:20:00,1.34,1.34,1.31,1.32,325308.0,1.34,1.34,1.31,1.32,325308.0
2020-04-28 10:25:00,1.32,1.35,1.32,1.34,413548.0,1.32,1.35,1.32,1.34,413548.0
2020-04-28 10:30:00,1.34,1.34,1.32,1.32,203372.0,1.34,1.34,1.32,1.32,203372.0
2020-04-28 10:35:00,1.32,1.34,1.32,1.32,209724.0,1.32,1.34,1.32,1.32,209724.0
2020-04-28 10:40:00,1.33,1.33,1.32,1.32,161680.0,1.33,1.33,1.32,1.32,161680.0
2020-04-28 10:45:00,1.32,1.32,1.28,1.29,604680.0,1.32,1.32,1.28,1.29,604680.0
2020-04-28 10:50:00,1.29,1.3,1.29,1.29,193524.0,1.29,1.3,1.29,1.29,193524.0
2020-04-28 10:55:00,1.29,1.3,1.26,1.27,333444.0,1.29,1.3,1.26,1.27,333444.0
2020-04-28 11:00:00,1.27,1.28,1.26,1.28,285592.0,1.27,1.28,1.26,1.28,285592.0
2020-04-28 11:05:00,1.28,1.29,1.28,1.28,145956.0,1.28,1.29,1.28,1.28,145956.0
2020-04-28 11:10:00,1.28,1.3,1.28,1.29,321588.0,1.28,1.3,1.28,1.29,321588.0
2020-04-28 11:15:00,1.29,1.31,1.29,1.3,468344.0,1.29,1.31,1.29,1.3,468344.0
2020-04-28 11:20:00,1.3,1.32,1.3,1.32,211720.0,1.3,1.32,1.3,1.32,211720.0
2020-04-28 11:25:00,1.32,1.34,1.32,1.33,370128.0,1.32,1.34,1.32,1.33,370128.0
2020-04-28 11:30:00,1.33,1.34,1.32,1.33,244504.0,1.33,1.34,1.32,1.33,244504.0
2020-04-28 11:35:00,1.34,1.35,1.33,1.34,282692.0,1.34,1.35,1.33,1.34,282692.0
2020-04-28 11:40:00,1.34,1.35,1.33,1.34,230008.0,1.34,1.35,1.33,1.34,230008.0
2020-04-28 11:45:00,1.34,1.34,1.33,1.34,121184.0,1.34,1.34,1.33,1.34,121184.0
2020-04-28 11:50:00,1.34,1.34,1.33,1.34,104636.0,1.34,1.34,1.33,1.34,104636.0
2020-04-28 11:55:00,1.34,1.34,1.33,1.34,98248.0,1.34,1.34,1.33,1.34,98248.0
2020-04-28 12:00:00,1.34,1.34,1.34,1.34,72676.0,1.34,1.34,1.34,1.34,72676.0
2020-04-28 12:05:00,1.34,1.36,1.34,1.36,152412.0,1.34,1.36,1.34,1.36,152412.0
2020-04-28 12:10:00,1.36,1.37,1.34,1.34,293420.0,1.36,1.37,1.34,1.34,293420.0
2020-04-28 12:15:00,1.34,1.34,1.33,1.33,154712.0,1.34,1.34,1.33,1.33,154712.0
2020-04-28 12:20:00,1.34,1.35,1.33,1.34,110932.0,1.34,1.35,1.33,1.34,110932.0
2020-04-28 12:25:00,1.34,1.35,1.34,1.34,31400.0,1.34,1.35,1.34,1.34,31400.0
2020-04-28 12:30:00,1.34,1.35,1.34,1.35,111912.0,1.34,1.35,1.34,1.35,111912.0
2020-04-28 12:35:00,1.35,1.35,1.34,1.34,49432.0,1.35,1.35,1.34,1.34,49432.0
2020-04-28 12:40:00,1.34,1.35,1.34,1.35,118044.0,1.34,1.35,1.34,1.35,118044.0
2020-04-28 12:45:00,1.35,1.35,1.34,1.35,75020.0,1.35,1.35,1.34,1.35,75020.0
2020-04-28 12:50:00,1.35,1.35,1.34,1.35,124944.0,1.35,1.35,1.34,1.35,124944.0
2020-04-28 12:55:00,1.35,1.36,1.35,1.36,79436.0,1.35,1.36,1.35,1.36,79436.0
2020-04-28 13:00:00,1.36,1.37,1.36,1.37,74728.0,1.36,1.37,1.36,1.37,74728.0
2020-04-28 13:05:00,1.37,1.4,1.37,1.4,127620.0,1.37,1.4,1.37,1.4,127620.0
2020-04-28 13:10:00,1.4,1.4,1.36,1.38,302124.0,1.4,1.4,1.36,1.38,302124.0
2020-04-28 13:15:00,1.38,1.38,1.36,1.36,70852.0,1.38,1.38,1.36,1.36,70852.0
2020-04-28 13:20:00,1.36,1.38,1.36,1.38,154156.0,1.36,1.38,1.36,1.38,154156.0
2020-04-28 13:25:00,1.38,1.38,1.36,1.37,75104.0,1.38,1.38,1.36,1.37,75104.0
2020-04-28 13:30:00,1.37,1.37,1.36,1.36,66468.0,1.37,1.37,1.36,1.36,66468.0
2020-04-28 13:35:00,1.36,1.36,1.34,1.35,154892.0,1.36,1.36,1.34,1.35,154892.0
2020-04-28 13:40:00,1.35,1.38,1.35,1.37,123540.0,1.35,1.38,1.35,1.37,123540.0
2020-04-28 13:45:00,1.38,1.38,1.37,1.38,82476.0,1.38,1.38,1.37,1.38,82476.0
2020-04-28 13:50:00,1.37,1.37,1.36,1.36,20916.0,1.37,1.37,1.36,1.36,20916.0
2020-04-28 13:55:00,1.37,1.39,1.36,1.39,115516.0,1.37,1.39,1.36,1.39,115516.0
2020-04-28 14:00:00,1.38,1.39,1.37,1.38,206912.0,1.38,1.39,1.37,1.38,206912.0
2020-04-28 14:05:00,1.38,1.4,1.38,1.4,271172.0,1.38,1.4,1.38,1.4,271172.0
2020-04-28 14:10:00,1.4,1.41,1.4,1.4,170320.0,1.4,1.41,1.4,1.4,170320.0
2020-04-28 14:15:00,1.4,1.42,1.39,1.39,578604.0,1.4,1.42,1.39,1.39,578604.0
2020-04-28 14:20:00,1.39,1.4,1.39,1.4,51384.0,1.39,1.4,1.39,1.4,51384.0
2020-04-28 14:25:00,1.4,1.41,1.4,1.4,89472.0,1.4,1.41,1.4,1.4,89472.0
2020-04-28 14:30:00,1.4,1.42,1.39,1.42,210968.0,1.4,1.42,1.39,1.42,210968.0
2020-04-28 14:35:00,1.42,1.42,1.41,1.41,158520.0,1.42,1.42,1.41,1.41,158520.0
2020-04-28 14:40:00,1.41,1.42,1.41,1.42,130068.0,1.41,1.42,1.41,1.42,130068.0
2020-04-28 14:45:00,1.42,1.42,1.41,1.42,154376.0,1.42,1.42,1.41,1.42,154376.0
2020-04-28 14:50:00,1.42,1.42,1.41,1.42,40132.0,1.42,1.42,1.41,1.42,40132.0
2020-04-28 14:55:00,1.42,1.42,1.41,1.41,115364.0,1.42,1.42,1.41,1.41,115364.0
2020-04-28 15:00:00,1.41,1.42,1.41,1.42,61332.0,1.41,1.42,1.41,1.42,61332.0
2020-04-28 15:05:00,1.42,1.42,1.39,1.4,283188.0,1.42,1.42,1.39,1.4,283188.0
2020-04-28 15:10:00,1.4,1.41,1.39,1.4,125444.0,1.4,1.41,1.39,1.4,125444.0
2020-04-28 15:15:00,1.4,1.41,1.4,1.41,58844.0,1.4,1.41,1.4,1.41,58844.0
2020-04-28 15:20:00,1.41,1.41,1.4,1.41,119696.0,1.41,1.41,1.4,1.41,119696.0
2020-04-28 15:25:00,1.41,1.42,1.41,1.42,48404.0,1.41,1.42,1.41,1.42,48404.0
2020-04-28 15:30:00,1.41,1.42,1.41,1.42,145456.0,1.41,1.42,1.41,1.42,145456.0
2020-04-28 15:35:00,1.42,1.43,1.41,1.42,225388.0,1.42,1.43,1.41,1.42,225388.0
2020-04-28 15:40:00,1.42,1.42,1.41,1.42,314376.0,1.42,1.42,1.41,1.42,314376.0
2020-04-28 15:45:00,1.42,1.42,1.41,1.42,196556.0,1.42,1.42,1.41,1.42,196556.0
2020-04-28 15:50:00,1.41,1.42,1.4,1.41,250100.0,1.41,1.42,1.4,1.41,250100.0
2020-04-28 15:55:00,1.41,1.42,1.39,1.41,1095180.0,1.41,1.42,1.39,1.41,1095180.0
2020-04-29 09:30:00,1.46,1.46,1.4,1.41,395444.0,1.46,1.46,1.4,1.41,395444.0
2020-04-29 09:35:00,1.41,1.41,1.36,1.36,242720.0,1.41,1.41,1.36,1.36,242720.0
2020-04-29 09:40:00,1.37,1.39,1.36,1.39,109508.0,1.37,1.39,1.36,1.39,109508.0
2020-04-29 09:45:00,1.39,1.4,1.37,1.39,78812.0,1.39,1.4,1.37,1.39,78812.0
2020-04-29 09:50:00,1.39,1.41,1.39,1.4,90200.0,1.39,1.41,1.39,1.4,90200.0
2020-04-29 09:55:00,1.4,1.42,1.39,1.42,113764.0,1.4,1.42,1.39,1.42,113764.0
2020-04-29 10:00:00,1.42,1.43,1.42,1.43,245356.0,1.42,1.43,1.42,1.43,245356.0
2020-04-29 10:05:00,1.43,1.45,1.43,1.43,170948.0,1.43,1.45,1.43,1.43,170948.0
2020-04-29 10:10:00,1.43,1.46,1.43,1.45,189916.0,1.43,1.46,1.43,1.45,189916.0
2020-04-29 10:15:00,1.45,1.46,1.44,1.46,160108.0,1.45,1.46,1.44,1.46,160108.0
2020-04-29 10:20:00,1.46,1.48,1.46,1.47,160604.0,1.46,1.48,1.46,1.47,160604.0
2020-04-29 10:25:00,1.47,1.47,1.45,1.46,157344.0,1.47,1.47,1.45,1.46,157344.0
2020-04-29 10:30:00,1.46,1.47,1.46,1.47,166904.0,1.46,1.47,1.46,1.47,166904.0
2020-04-29 10:35:00,1.47,1.48,1.46,1.47,313420.0,1.47,1.48,1.46,1.47,313420.0
2020-04-29 10:40:00,1.47,1.48,1.47,1.48,126036.0,1.47,1.48,1.47,1.48,126036.0
2020-04-29 10:45:00,1.48,1.49,1.47,1.49,359996.0,1.48,1.49,1.47,1.49,359996.0
2020-04-29 10:50:00,1.49,1.5,1.48,1.49,299612.0,1.49,1.5,1.48,1.49,299612.0
2020-04-29 10:55:00,1.49,1.49,1.48,1.48,147176.0,1.49,1.49,1.48,1.48,147176.0
2020-04-29 11:00:00,1.48,1.5,1.48,1.49,131944.0,1.48,1.5,1.48,1.49,131944.0
2020-04-29 11:05:00,1.49,1.49,1.47,1.47,168080.0,1.49,1.49,1.47,1.47,168080.0
2020-04-29 11:10:00,1.47,1.49,1.46,1.48,180452.0,1.47,1.49,1.46,1.48,180452.0
2020-04-29 11:15:00,1.48,1.48,1.47,1.48,87476.0,1.48,1.48,1.47,1.48,87476.0
2020-04-29 11:20:00,1.48,1.49,1.48,1.49,154260.0,1.48,1.49,1.48,1.49,154260.0
2020-04-29 11:25:00,1.49,1.49,1.48,1.48,112036.0,1.49,1.49,1.48,1.48,112036.0
2020-04-29 11:30:00,1.48,1.49,1.48,1.49,62616.0,1.48,1.49,1.48,1.49,62616.0
2020-04-29 11:35:00,1.49,1.49,1.48,1.49,84696.0,1.49,1.49,1.48,1.49,84696.0
2020-04-29 11:40:00,1.49,1.5,1.49,1.5,145820.0,1.49,1.5,1.49,1.5,145820.0
2020-04-29 11:45:00,1.5,1.5,1.48,1.49,159136.0,1.5,1.5,1.48,1.49,159136.0
2020-04-29 11:50:00,1.49,1.5,1.49,1.49,49456.0,1.49,1.5,1.49,1.49,49456.0
2020-04-29 11:55:00,1.49,1.5,1.49,1.49,90368.0,1.49,1.5,1.49,1.49,90368.0
2020-04-29 12:00:00,1.49,1.49,1.49,1.49,116904.0,1.49,1.49,1.49,1.49,116904.0
2020-04-29 12:05:00,1.49,1.5,1.49,1.5,142840.0,1.49,1.5,1.49,1.5,142840.0
2020-04-29 12:10:00,1.5,1.5,1.48,1.5,200352.0,1.5,1.5,1.48,1.5,200352.0
2020-04-29 12:15:00,1.5,1.5,1.5,1.5,79032.0,1.5,1.5,1.5,1.5,79032.0
2020-04-29 12:20:00,1.5,1.51,1.5,1.51,386908.0,1.5,1.51,1.5,1.51,386908.0
2020-04-29 12:25:00,1.51,1.51,1.5,1.5,201192.0,1.51,1.51,1.5,1.5,201192.0
2020-04-29 12:30:00,1.5,1.5,1.5,1.5,77720.0,1.5,1.5,1.5,1.5,77720.0
2020-04-29 12:35:00,1.5,1.51,1.5,1.51,112520.0,1.5,1.51,1.5,1.51,112520.0
2020-04-29 12:40:00,1.51,1.51,1.5,1.5,67648.0,1.51,1.51,1.5,1.5,67648.0
2020-04-29 12:45:00,1.5,1.51,1.5,1.51,67232.0,1.5,1.51,1.5,1.51,67232.0
2020-04-29 12:50:00,1.51,1.51,1.5,1.51,144264.0,1.51,1.51,1.5,1.51,144264.0
2020-04-29 12:55:00,1.51,1.51,1.5,1.5,85160.0,1.51,1.51,1.5,1.5,85160.0
2020-04-29 13:00:00,1.5,1.51,1.49,1.51,171592.0,1.5,1.51,1.49,1.51,171592.0
2020-04-29 13:05:00,1.51,1.51,1.5,1.51,149496.0,1.51,1.51,1.5,1.51,149496.0
2020-04-29 13:10:00,1.51,1.51,1.51,1.51,53976.0,1.51,1.51,1.51,1.51,53976.0
2020-04-29 13:15:00,1.51,1.51,1.51,1.51,53612.0,1.51,1.51,1.51,1.51,53612.0
2020-04-29 13:20:00,1.51,1.51,1.51,1.51,68092.0,1.51,1.51,1.51,1.51,68092.0
2020-04-29 13:25:00,1.51,1.51,1.5,1.51,61324.0,1.51,1.51,1.5,1.51,61324.0
2020-04-29 13:30:00,1.51,1.51,1.49,1.49,112692.0,1.51,1.51,1.49,1.49,112692.0
2020-04-29 13:35:00,1.5,1.5,1.49,1.5,98136.0,1.5,1.5,1.49,1.5,98136.0
2020-04-29 13:40:00,1.5,1.5,1.49,1.49,88228.0,1.5,1.5,1.49,1.49,88228.0
2020-04-29 13:45:00,1.49,1.5,1.49,1.49,81252.0,1.49,1.5,1.49,1.49,81252.0
2020-04-29 13:50:00,1.49,1.5,1.49,1.49,47252.0,1.49,1.5,1.49,1.49,47252.0
2020-04-29 13:55:00,1.5,1.5,1.49,1.49,59320.0,1.5,1.5,1.49,1.49,59320.0
2020-04-29 14:00:00,1.49,1.5,1.49,1.49,180004.0,1.49,1.5,1.49,1.49,180004.0
2020-04-29 14:05:00,1.49,1.49,1.48,1.49,97064.0,1.49,1.49,1.48,1.49,97064.0
2020-04-29 14:10:00,1.49,1.49,1.48,1.49,65980.0,1.49,1.49,1.48,1.49,65980.0
2020-04-29 14:15:00,1.49,1.5,1.49,1.5,53936.0,1.49,1.5,1.49,1.5,53936.0
2020-04-29 14:20:00,1.5,1.5,1.49,1.5,82240.0,1.5,1.5,1.49,1.5,82240.0
2020-04-29 14:25:00,1.5,1.5,1.49,1.5,104080.0,1.5,1.5,1.49,1.5,104080.0
2020-04-29 14:30:00,1.5,1.5,1.49,1.5,119192.0,1.5,1.5,1.49,1.5,119192.0
2020-04-29 14:35:00,1.5,1.5,1.49,1.5,81944.0,1.5,1.5,1.49,1.5,81944.0
2020-04-29 14:40:00,1.5,1.5,1.5,1.5,134660.0,1.5,1.5,1.5,1.5,134660.0
2020-04-29 14:45:00,1.5,1.5,1.5,1.5,87632.0,1.5,1.5,1.5,1.5,87632.0
2020-04-29 14:50:00,1.5,1.5,1.49,1.49,115456.0,1.5,1.5,1.49,1.49,115456.0
2020-04-29 14:55:00,1.49,1.51,1.49,1.51,65924.0,1.49,1.51,1.49,1.51,65924.0
2020-04-29 15:00:00,1.51,1.51,1.5,1.51,204808.0,1.51,1.51,1.5,1.51,204808.0
2020-04-29 15:05:00,1.51,1.51,1.51,1.51,94240.0,1.51,1.51,1.51,1.51,94240.0
2020-04-29 15:10:00,1.51,1.51,1.51,1.51,90956.0,1.51,1.51,1.51,1.51,90956.0
2020-04-29 15:15:00,1.51,1.51,1.5,1.51,74968.0,1.51,1.51,1.5,1.51,74968.0
2020-04-29 15:20:00,1.51,1.51,1.51,1.51,108772.0,1.51,1.51,1.51,1.51,108772.0
2020-04-29 15:25:00,1.51,1.52,1.51,1.51,630312.0,1.51,1.52,1.51,1.51,630312.0
2020-04-29 15:30:00,1.51,1.52,1.51,1.52,112620.0,1.51,1.52,1.51,1.52,112620.0
2020-04-29 15:35:00,1.52,1.52,1.51,1.51,219032.0,1.52,1.52,1.51,1.51,219032.0
2020-04-29 15:40:00,1.51,1.52,1.51,1.52,123084.0,1.51,1.52,1.51,1.52,123084.0
2020-04-29 15:45:00,1.52,1.52,1.52,1.52,362428.0,1.52,1.52,1.52,1.52,362428.0
2020-04-29 15:50:00,1.52,1.52,1.5,1.5,442888.0,1.52,1.52,1.5,1.5,442888.0
2020-04-29 15:55:00,1.5,1.51,1.5,1.5,538936.0,1.5,1.51,1.5,1.5,538936.0
2020-04-30 09:30:00,1.47,1.48,1.43,1.45,311336.0,1.47,1.48,1.43,1.45,311336.0
2020-04-30 09:35:00,1.45,1.45,1.41,1.43,245660.0,1.45,1.45,1.41,1.43,245660.0
2020-04-30 09:40:00,1.42,1.45,1.42,1.44,160860.0,1.42,1.45,1.42,1.44,160860.0
2020-04-30 09:45:00,1.44,1.45,1.43,1.44,110184.0,1.44,1.45,1.43,1.44,110184.0
2020-04-30 09:50:00,1.44,1.47,1.44,1.46,112244.0,1.44,1.47,1.44,1.46,112244.0
2020-04-30 09:55:00,1.46,1.47,1.46,1.46,56956.0,1.46,1.47,1.46,1.46,56956.0
2020-04-30 10:00:00,1.46,1.47,1.46,1.46,89836.0,1.46,1.47,1.46,1.46,89836.0
2020-04-30 10:05:00,1.46,1.47,1.45,1.47,42916.0,1.46,1.47,1.45,1.47,42916.0
2020-04-30 10:10:00,1.47,1.47,1.46,1.46,108508.0,1.47,1.47,1.46,1.46,108508.0
2020-04-30 10:15:00,1.47,1.47,1.46,1.46,39720.0,1.47,1.47,1.46,1.46,39720.0
2020-04-30 10:20:00,1.46,1.47,1.46,1.46,93800.0,1.46,1.47,1.46,1.46,93800.0
2020-04-30 10:25:00,1.46,1.47,1.46,1.47,64384.0,1.46,1.47,1.46,1.47,64384.0
2020-04-30 10:30:00,1.47,1.49,1.47,1.48,166840.0,1.47,1.49,1.47,1.48,166840.0
2020-04-30 10:35:00,1.48,1.48,1.47,1.48,36328.0,1.48,1.48,1.47,1.48,36328.0
2020-04-30 10:40:00,1.48,1.48,1.45,1.45,175056.0,1.48,1.48,1.45,1.45,175056.0
2020-04-30 10:45:00,1.45,1.46,1.45,1.46,73004.0,1.45,1.46,1.45,1.46,73004.0
2020-04-30 10:50:00,1.46,1.46,1.45,1.45,63844.0,1.46,1.46,1.45,1.45,63844.0
2020-04-30 10:55:00,1.45,1.46,1.45,1.45,56340.0,1.45,1.46,1.45,1.45,56340.0
2020-04-30 11:00:00,1.45,1.46,1.45,1.45,66264.0,1.45,1.46,1.45,1.45,66264.0
2020-04-30 11:05:00,1.45,1.46,1.45,1.46,73148.0,1.45,1.46,1.45,1.46,73148.0
2020-04-30 11:10:00,1.46,1.47,1.46,1.47,119836.0,1.46,1.47,1.46,1.47,119836.0
2020-04-30 11:15:00,1.47,1.47,1.46,1.46,97564.0,1.47,1.47,1.46,1.46,97564.0
2020-04-30 11:20:00,1.46,1.46,1.45,1.46,100972.0,1.46,1.46,1.45,1.46,100972.0
2020-04-30 11:25:00,1.46,1.46,1.45,1.45,92356.0,1.46,1.46,1.45,1.45,92356.0
2020-04-30 11:30:00,1.45,1.45,1.45,1.45,44992.0,1.45,1.45,1.45,1.45,44992.0
2020-04-30 11:35:00,1.45,1.45,1.45,1.45,50036.0,1.45,1.45,1.45,1.45,50036.0
2020-04-30 11:40:00,1.45,1.46,1.45,1.46,57412.0,1.45,1.46,1.45,1.46,57412.0
2020-04-30 11:45:00,1.46,1.46,1.45,1.45,58360.0,1.46,1.46,1.45,1.45,58360.0
2020-04-30 11:50:00,1.45,1.45,1.44,1.45,37968.0,1.45,1.45,1.44,1.45,37968.0
2020-04-30 11:55:00,1.44,1.45,1.44,1.45,46792.0,1.44,1.45,1.44,1.45,46792.0
2020-04-30 12:00:00,1.45,1.45,1.43,1.43,106168.0,1.45,1.45,1.43,1.43,106168.0
2020-04-30 12:05:00,1.43,1.44,1.43,1.44,54996.0,1.43,1.44,1.43,1.44,54996.0
2020-04-30 12:10:00,1.44,1.44,1.44,1.44,45996.0,1.44,1.44,1.44,1.44,45996.0
2020-04-30 12:15:00,1.44,1.45,1.44,1.44,38264.0,1.44,1.45,1.44,1.44,38264.0
2020-04-30 12:20:00,1.44,1.44,1.43,1.44,34668.0,1.44,1.44,1.43,1.44,34668.0
2020-04-30 12:25:00,1.44,1.44,1.42,1.43,123336.0,1.44,1.44,1.42,1.43,123336.0
2020-04-30 12:30:00,1.43,1.44,1.43,1.43,102928.0,1.43,1.44,1.43,1.43,102928.0
2020-04-30 12:35:00,1.43,1.44,1.43,1.43,47236.0,1.43,1.44,1.43,1.43,47236.0
2020-04-30 12:40:00,1.43,1.44,1.43,1.43,59580.0,1.43,1.44,1.43,1.43,59580.0
2020-04-30 12:45:00,1.43,1.43,1.42,1.43,25600.0,1.43,1.43,1.42,1.43,25600.0
2020-04-30 12:50:00,1.43,1.43,1.43,1.43,55000.0,1.43,1.43,1.43,1.43,55000.0
2020-04-30 12:55:00,1.43,1.45,1.43,1.45,98792.0,1.43,1.45,1.43,1.45,98792.0
2020-04-30 13:00:00,1.45,1.45,1.44,1.44,65176.0,1.45,1.45,1.44,1.44,65176.0
2020-04-30 13:05:00,1.44,1.45,1.44,1.44,31992.0,1.44,1.45,1.44,1.44,31992.0
2020-04-30 13:10:00,1.44,1.45,1.44,1.45,38604.0,1.44,1.45,1.44,1.45,38604.0
2020-04-30 13:15:00,1.45,1.45,1.45,1.45,34096.0,1.45,1.45,1.45,1.45,34096.0
2020-04-30 13:20:00,1.45,1.46,1.45,1.45,160956.0,1.45,1.46,1.45,1.45,160956.0
2020-04-30 13:25:00,1.45,1.45,1.45,1.45,25300.0,1.45,1.45,1.45,1.45,25300.0
2020-04-30 13:30:00,1.45,1.46,1.45,1.45,38136.0,1.45,1.46,1.45,1.45,38136.0
2020-04-30 13:35:00,1.45,1.46,1.45,1.46,39940.0,1.45,1.46,1.45,1.46,39940.0
2020-04-30 13:40:00,1.46,1.46,1.45,1.45,22800.0,1.46,1.46,1.45,1.45,22800.0
2020-04-30 13:45:00,1.45,1.46,1.45,1.46,21600.0,1.45,1.46,1.45,1.46,21600.0
2020-04-30 13:50:00,1.46,1.46,1.45,1.45,49856.0,1.46,1.46,1.45,1.45,49856.0
2020-04-30 13:55:00,1.45,1.45,1.45,1.45,57968.0,1.45,1.45,1.45,1.45,57968.0
2020-04-30 14:00:00,1.45,1.46,1.44,1.45,70200.0,1.45,1.46,1.44,1.45,70200.0
2020-04-30 14:05:00,1.45,1.46,1.45,1.46,19052.0,1.45,1.46,1.45,1.46,19052.0
2020-04-30 14:10:00,1.46,1.46,1.46,1.46,27236.0,1.46,1.46,1.46,1.46,27236.0
2020-04-30 14:15:00,1.46,1.46,1.46,1.46,63112.0,1.46,1.46,1.46,1.46,63112.0
2020-04-30 14:20:00,1.46,1.46,1.46,1.46,42368.0,1.46,1.46,1.46,1.46,42368.0
2020-04-30 14:25:00,1.46,1.46,1.45,1.46,59832.0,1.46,1.46,1.45,1.46,59832.0
2020-04-30 14:30:00,1.46,1.46,1.46,1.46,23148.0,1.46,1.46,1.46,1.46,23148.0
2020-04-30 14:35:00,1.46,1.46,1.46,1.46,59912.0,1.46,1.46,1.46,1.46,59912.0
2020-04-30 14:40:00,1.46,1.47,1.46,1.46,60236.0,1.46,1.47,1.46,1.46,60236.0
2020-04-30 14:45:00,1.46,1.47,1.46,1.46,65140.0,1.46,1.47,1.46,1.46,65140.0
2020-04-30 14:50:00,1.46,1.46,1.46,1.46,71696.0,1.46,1.46,1.46,1.46,71696.0
2020-04-30 14:55:00,1.46,1.47,1.46,1.47,58404.0,1.46,1.47,1.46,1.47,58404.0
2020-04-30 15:00:00,1.47,1.48,1.47,1.47,103768.0,1.47,1.48,1.47,1.47,103768.0
2020-04-30 15:05:00,1.48,1.48,1.47,1.48,106952.0,1.48,1.48,1.47,1.48,106952.0
2020-04-30 15:10:00,1.48,1.48,1.47,1.48,178128.0,1.48,1.48,1.47,1.48,178128.0
2020-04-30 15:15:00,1.48,1.5,1.48,1.5,286572.0,1.48,1.5,1.48,1.5,286572.0
2020-04-30 15:20:00,1.49,1.5,1.49,1.49,73996.0,1.49,1.5,1.49,1.49,73996.0
2020-04-30 15:25:00,1.48,1.49,1.48,1.48,97576.0,1.48,1.49,1.48,1.48,97576.0
2020-04-30 15:30:00,1.48,1.49,1.48,1.49,60480.0,1.48,1.49,1.48,1.49,60480.0
2020-04-30 15:35:00,1.49,1.49,1.48,1.48,53756.0,1.49,1.49,1.48,1.48,53756.0
2020-04-30 15:40:00,1.48,1.48,1.47,1.47,137680.0,1.48,1.48,1.47,1.47,137680.0
2020-04-30 15:45:00,1.47,1.47,1.46,1.47,98640.0,1.47,1.47,1.46,1.47,98640.0
2020-04-30 15:50:00,1.47,1.47,1.45,1.45,244508.0,1.47,1.47,1.45,1.45,244508.0
2020-04-30 15:55:00,1.45,1.45,1.43,1.43,681312.0,1.45,1.45,1.43,1.43,681312.0
2020-05-01 09:30:00,1.41,1.41,1.39,1.4,204300.0,1.41,1.41,1.39,1.4,204300.0
2020-05-01 09:35:00,1.4,1.42,1.38,1.41,88920.0,1.4,1.42,1.38,1.41,88920.0
2020-05-01 09:40:00,1.4,1.41,1.4,1.41,116680.0,1.4,1.41,1.4,1.41,116680.0
2020-05-01 09:45:00,1.41,1.41,1.4,1.4,35116.0,1.41,1.41,1.4,1.4,35116.0
2020-05-01 09:50:00,1.4,1.4,1.39,1.39,111944.0,1.4,1.4,1.39,1.39,111944.0
2020-05-01 09:55:00,1.39,1.4,1.38,1.39,110156.0,1.39,1.4,1.38,1.39,110156.0
2020-05-01 10:00:00,1.39,1.41,1.39,1.41,95764.0,1.39,1.41,1.39,1.41,95764.0
2020-05-01 10:05:00,1.41,1.41,1.4,1.4,47996.0,1.41,1.41,1.4,1.4,47996.0
2020-05-01 10:10:00,1.4,1.4,1.39,1.4,83464.0,1.4,1.4,1.39,1.4,83464.0
2020-05-01 10:15:00,1.4,1.4,1.39,1.39,44924.0,1.4,1.4,1.39,1.39,44924.0
2020-05-01 10:20:00,1.39,1.4,1.39,1.39,58348.0,1.39,1.4,1.39,1.39,58348.0
2020-05-01 10:25:00,1.4,1.4,1.39,1.4,22376.0,1.4,1.4,1.39,1.4,22376.0
2020-05-01 10:30:00,1.4,1.4,1.39,1.39,48600.0,1.4,1.4,1.39,1.39,48600.0
2020-05-01 10:35:00,1.4,1.4,1.4,1.4,9200.0,1.4,1.4,1.4,1.4,9200.0
2020-05-01 10:40:00,1.4,1.4,1.39,1.39,35836.0,1.4,1.4,1.39,1.39,35836.0
2020-05-01 10:45:00,1.39,1.4,1.39,1.39,82132.0,1.39,1.4,1.39,1.39,82132.0
2020-05-01 10:50:00,1.39,1.39,1.38,1.39,59288.0,1.39,1.39,1.38,1.39,59288.0
2020-05-01 10:55:00,1.39,1.39,1.38,1.38,52544.0,1.39,1.39,1.38,1.38,52544.0
2020-05-01 11:00:00,1.38,1.38,1.38,1.38,50640.0,1.38,1.38,1.38,1.38,50640.0
2020-05-01 11:05:00,1.38,1.38,1.38,1.38,24140.0,1.38,1.38,1.38,1.38,24140.0
2020-05-01 11:10:00,1.38,1.39,1.38,1.39,22440.0,1.38,1.39,1.38,1.39,22440.0
2020-05-01 11:15:00,1.39,1.39,1.39,1.39,23340.0,1.39,1.39,1.39,1.39,23340.0
2020-05-01 11:20:00,1.39,1.4,1.38,1.39,40108.0,1.39,1.4,1.38,1.39,40108.0
2020-05-01 11:25:00,1.39,1.39,1.38,1.38,49404.0,1.39,1.39,1.38,1.38,49404.0
2020-05-01 11:30:00,1.38,1.38,1.37,1.37,85920.0,1.38,1.38,1.37,1.37,85920.0
2020-05-01 11:35:00,1.37,1.38,1.37,1.38,80688.0,1.37,1.38,1.37,1.38,80688.0
2020-05-01 11:40:00,1.38,1.38,1.36,1.37,95540.0,1.38,1.38,1.36,1.37,95540.0
2020-05-01 11:45:00,1.37,1.37,1.36,1.36,181048.0,1.37,1.37,1.36,1.36,181048.0
2020-05-01 11:50:00,1.36,1.37,1.36,1.37,169408.0,1.36,1.37,1.36,1.37,169408.0
2020-05-01 11:55:00,1.37,1.38,1.37,1.38,42112.0,1.37,1.38,1.37,1.38,42112.0
2020-05-01 12:00:00,1.38,1.38,1.37,1.38,54420.0,1.38,1.38,1.37,1.38,54420.0
2020-05-01 12:05:00,1.38,1.38,1.38,1.38,11200.0,1.38,1.38,1.38,1.38,11200.0
2020-05-01 12:10:00,1.38,1.4,1.38,1.4,48992.0,1.38,1.4,1.38,1.4,48992.0
2020-05-01 12:15:00,1.4,1.4,1.38,1.38,55140.0,1.4,1.4,1.38,1.38,55140.0
2020-05-01 12:20:00,1.38,1.39,1.38,1.38,24620.0,1.38,1.39,1.38,1.38,24620.0
2020-05-01 12:25:00,1.38,1.39,1.38,1.38,38268.0,1.38,1.39,1.38,1.38,38268.0
2020-05-01 12:30:00,1.38,1.38,1.37,1.38,42496.0,1.38,1.38,1.37,1.38,42496.0
2020-05-01 12:35:00,1.38,1.4,1.38,1.4,213540.0,1.38,1.4,1.38,1.4,213540.0
2020-05-01 12:40:00,1.4,1.4,1.39,1.39,96040.0,1.4,1.4,1.39,1.39,96040.0
2020-05-01 12:45:00,1.4,1.4,1.39,1.39,223596.0,1.4,1.4,1.39,1.39,223596.0
2020-05-01 12:50:00,1.39,1.41,1.39,1.41,59692.0,1.39,1.41,1.39,1.41,59692.0
2020-05-01 12:55:00,1.4,1.41,1.4,1.4,63428.0,1.4,1.41,1.4,1.4,63428.0
2020-05-01 13:00:00,1.4,1.41,1.4,1.41,25468.0,1.4,1.41,1.4,1.41,25468.0
2020-05-01 13:05:00,1.41,1.41,1.41,1.41,103192.0,1.41,1.41,1.41,1.41,103192.0
2020-05-01 13:10:00,1.41,1.42,1.41,1.42,109368.0,1.41,1.42,1.41,1.42,109368.0
2020-05-01 13:15:00,1.42,1.42,1.42,1.42,62564.0,1.42,1.42,1.42,1.42,62564.0
2020-05-01 13:20:00,1.42,1.43,1.42,1.42,165812.0,1.42,1.43,1.42,1.42,165812.0
2020-05-01 13:25:00,1.42,1.48,1.42,1.47,761996.0,1.42,1.48,1.42,1.47,761996.0
2020-05-01 13:30:00,1.47,1.47,1.45,1.47,182820.0,1.47,1.47,1.45,1.47,182820.0
2020-05-01 13:35:00,1.47,1.47,1.46,1.46,75788.0,1.47,1.47,1.46,1.46,75788.0
2020-05-01 13:40:00,1.46,1.46,1.45,1.45,49968.0,1.46,1.46,1.45,1.45,49968.0
2020-05-01 13:45:00,1.46,1.46,1.45,1.46,19376.0,1.46,1.46,1.45,1.46,19376.0
2020-05-01 13:50:00,1.45,1.46,1.45,1.46,21080.0,1.45,1.46,1.45,1.46,21080.0
2020-05-01 13:55:00,1.46,1.47,1.46,1.47,84468.0,1.46,1.47,1.46,1.47,84468.0
2020-05-01 14:00:00,1.47,1.48,1.47,1.48,268440.0,1.47,1.48,1.47,1.48,268440.0
2020-05-01 14:05:00,1.48,1.49,1.47,1.49,312896.0,1.48,1.49,1.47,1.49,312896.0
2020-05-01 14:10:00,1.48,1.5,1.48,1.5,258860.0,1.48,1.5,1.48,1.5,258860.0
2020-05-01 14:15:00,1.5,1.5,1.49,1.5,1260884.0,1.5,1.5,1.49,1.5,1260884.0
2020-05-01 14:20:00,1.5,1.55,1.5,1.51,4359888.0,1.5,1.55,1.5,1.51,4359888.0
2020-05-01 14:25:00,1.51,1.53,1.49,1.52,476660.0,1.51,1.53,1.49,1.52,476660.0
2020-05-01 14:30:00,1.53,1.53,1.51,1.51,186480.0,1.53,1.53,1.51,1.51,186480.0
2020-05-01 14:35:00,1.51,1.52,1.51,1.52,218292.0,1.51,1.52,1.51,1.52,218292.0
2020-05-01 14:40:00,1.52,1.52,1.51,1.51,184996.0,1.52,1.52,1.51,1.51,184996.0
2020-05-01 14:45:00,1.51,1.52,1.51,1.51,130420.0,1.51,1.52,1.51,1.51,130420.0
2020-05-01 14:50:00,1.52,1.52,1.51,1.51,134592.0,1.52,1.52,1.51,1.51,134592.0
2020-05-01 14:55:00,1.51,1.52,1.51,1.51,185992.0,1.51,1.52,1.51,1.51,185992.0
2020-05-01 15:00:00,1.51,1.52,1.51,1.52,64132.0,1.51,1.52,1.51,1.52,64132.0
2020-05-01 15:05:00,1.51,1.52,1.5,1.5,205084.0,1.51,1.52,1.5,1.5,205084.0
2020-05-01 15:10:00,1.5,1.51,1.5,1.51,84644.0,1.5,1.51,1.5,1.51,84644.0
2020-05-01 15:15:00,1.51,1.51,1.51,1.51,46580.0,1.51,1.51,1.51,1.51,46580.0
2020-05-01 15:20:00,1.51,1.51,1.5,1.51,132688.0,1.51,1.51,1.5,1.51,132688.0
2020-05-01 15:25:00,1.51,1.51,1.5,1.51,75840.0,1.51,1.51,1.5,1.51,75840.0
2020-05-01 15:30:00,1.51,1.51,1.5,1.5,104368.0,1.51,1.51,1.5,1.5,104368.0
2020-05-01 15:35:00,1.5,1.51,1.5,1.51,82384.0,1.5,1.51,1.5,1.51,82384.0
2020-05-01 15:40:00,1.51,1.51,1.51,1.51,128264.0,1.51,1.51,1.51,1.51,128264.0
2020-05-01 15:45:00,1.51,1.52,1.51,1.52,233772.0,1.51,1.52,1.51,1.52,233772.0
2020-05-01 15:50:00,1.52,1.52,1.51,1.52,248096.0,1.52,1.52,1.51,1.52,248096.0
2020-05-01 15:55:00,1.52,1.52,1.5,1.51,930128.0,1.52,1.52,1.5,1.51,930128.0
2020-05-04 09:30:00,1.46,1.46,1.42,1.45,374948.0,1.46,1.46,1.42,1.45,374948.0
2020-05-04 09:35:00,1.45,1.46,1.44,1.44,420948.0,1.45,1.46,1.44,1.44,420948.0
2020-05-04 09:40:00,1.45,1.45,1.43,1.45,149056.0,1.45,1.45,1.43,1.45,149056.0
2020-05-04 09:45:00,1.45,1.47,1.45,1.47,159496.0,1.45,1.47,1.45,1.47,159496.0
2020-05-04 09:50:00,1.47,1.48,1.46,1.47,57844.0,1.47,1.48,1.46,1.47,57844.0
2020-05-04 09:55:00,1.47,1.48,1.46,1.46,58052.0,1.47,1.48,1.46,1.46,58052.0
2020-05-04 10:00:00,1.46,1.48,1.46,1.47,137776.0,1.46,1.48,1.46,1.47,137776.0
2020-05-04 10:05:00,1.47,1.48,1.46,1.47,415852.0,1.47,1.48,1.46,1.47,415852.0
2020-05-04 10:10:00,1.47,1.48,1.46,1.48,315472.0,1.47,1.48,1.46,1.48,315472.0
2020-05-04 10:15:00,1.47,1.48,1.46,1.47,361752.0,1.47,1.48,1.46,1.47,361752.0
2020-05-04 10:20:00,1.47,1.47,1.46,1.46,60560.0,1.47,1.47,1.46,1.46,60560.0
2020-05-04 10:25:00,1.46,1.46,1.44,1.44,124408.0,1.46,1.46,1.44,1.44,124408.0
2020-05-04 10:30:00,1.44,1.44,1.43,1.44,157344.0,1.44,1.44,1.43,1.44,157344.0
2020-05-04 10:35:00,1.44,1.45,1.43,1.45,161804.0,1.44,1.45,1.43,1.45,161804.0
2020-05-04 10:40:00,1.45,1.46,1.45,1.46,56268.0,1.45,1.46,1.45,1.46,56268.0
2020-05-04 10:45:00,1.46,1.46,1.45,1.45,37280.0,1.46,1.46,1.45,1.45,37280.0
2020-05-04 10:50:00,1.45,1.45,1.44,1.45,54396.0,1.45,1.45,1.44,1.45,54396.0
2020-05-04 10:55:00,1.45,1.45,1.44,1.44,111476.0,1.45,1.45,1.44,1.44,111476.0
2020-05-04 11:00:00,1.44,1.45,1.44,1.44,306580.0,1.44,1.45,1.44,1.44,306580.0
2020-05-04 11:05:00,1.44,1.44,1.43,1.43,173548.0,1.44,1.44,1.43,1.43,173548.0
2020-05-04 11:10:00,1.44,1.44,1.42,1.43,135796.0,1.44,1.44,1.42,1.43,135796.0
2020-05-04 11:15:00,1.43,1.44,1.43,1.44,49188.0,1.43,1.44,1.43,1.44,49188.0
2020-05-04 11:20:00,1.44,1.44,1.43,1.44,69108.0,1.44,1.44,1.43,1.44,69108.0
2020-05-04 11:25:00,1.44,1.44,1.43,1.43,28004.0,1.44,1.44,1.43,1.43,28004.0
2020-05-04 11:30:00,1.43,1.44,1.43,1.43,172636.0,1.43,1.44,1.43,1.43,172636.0
2020-05-04 11:35:00,1.43,1.44,1.43,1.44,32320.0,1.43,1.44,1.43,1.44,32320.0
2020-05-04 11:40:00,1.44,1.44,1.44,1.44,40060.0,1.44,1.44,1.44,1.44,40060.0
2020-05-04 11:45:00,1.43,1.43,1.43,1.43,16960.0,1.43,1.43,1.43,1.43,16960.0
2020-05-04 11:50:00,1.43,1.43,1.43,1.43,17480.0,1.43,1.43,1.43,1.43,17480.0
2020-05-04 11:55:00,1.43,1.43,1.42,1.42,329632.0,1.43,1.43,1.42,1.42,329632.0
2020-05-04 12:00:00,1.42,1.42,1.42,1.42,60052.0,1.42,1.42,1.42,1.42,60052.0
2020-05-04 12:05:00,1.42,1.42,1.41,1.42,127940.0,1.42,1.42,1.41,1.42,127940.0
2020-05-04 12:10:00,1.41,1.42,1.41,1.41,82900.0,1.41,1.42,1.41,1.41,82900.0
2020-05-04 12:15:00,1.41,1.42,1.41,1.42,32540.0,1.41,1.42,1.41,1.42,32540.0
2020-05-04 12:20:00,1.42,1.42,1.41,1.42,81584.0,1.42,1.42,1.41,1.42,81584.0
2020-05-04 12:25:00,1.42,1.42,1.41,1.42,173108.0,1.42,1.42,1.41,1.42,173108.0
2020-05-04 12:30:00,1.42,1.42,1.41,1.41,89264.0,1.42,1.42,1.41,1.41,89264.0
2020-05-04 12:35:00,1.41,1.42,1.4,1.41,33952.0,1.41,1.42,1.4,1.41,33952.0
2020-05-04 12:40:00,1.41,1.41,1.41,1.41,27468.0,1.41,1.41,1.41,1.41,27468.0
2020-05-04 12:45:00,1.42,1.42,1.41,1.41,22752.0,1.42,1.42,1.41,1.41,22752.0
2020-05-04 12:50:00,1.41,1.42,1.41,1.41,23000.0,1.41,1.42,1.41,1.41,23000.0
2020-05-04 12:55:00,1.42,1.42,1.41,1.41,53968.0,1.42,1.42,1.41,1.41,53968.0
2020-05-04 13:00:00,1.41,1.42,1.41,1.41,133192.0,1.41,1.42,1.41,1.41,133192.0
2020-05-04 13:05:00,1.41,1.41,1.39,1.4,247168.0,1.41,1.41,1.39,1.4,247168.0
2020-05-04 13:10:00,1.4,1.4,1.39,1.39,115804.0,1.4,1.4,1.39,1.39,115804.0
2020-05-04 13:15:00,1.39,1.39,1.37,1.39,272392.0,1.39,1.39,1.37,1.39,272392.0
2020-05-04 13:20:00,1.39,1.39,1.38,1.38,36468.0,1.39,1.39,1.38,1.38,36468.0
2020-05-04 13:25:00,1.38,1.4,1.38,1.39,105452.0,1.38,1.4,1.38,1.39,105452.0
2020-05-04 13:30:00,1.39,1.39,1.39,1.39,65740.0,1.39,1.39,1.39,1.39,65740.0
2020-05-04 13:35:00,1.39,1.39,1.38,1.38,79524.0,1.39,1.39,1.38,1.38,79524.0
2020-05-04 13:40:00,1.38,1.39,1.38,1.38,40000.0,1.38,1.39,1.38,1.38,40000.0
2020-05-04 13:45:00,1.38,1.38,1.38,1.38,63184.0,1.38,1.38,1.38,1.38,63184.0
2020-05-04 13:50:00,1.38,1.38,1.37,1.38,147520.0,1.38,1.38,1.37,1.38,147520.0
2020-05-04 13:55:00,1.38,1.38,1.37,1.37,158588.0,1.38,1.38,1.37,1.37,158588.0
2020-05-04 14:00:00,1.37,1.37,1.37,1.37,60300.0,1.37,1.37,1.37,1.37,60300.0
2020-05-04 14:05:00,1.38,1.38,1.37,1.37,162564.0,1.38,1.38,1.37,1.37,162564.0
2020-05-04 14:10:00,1.37,1.38,1.37,1.37,66576.0,1.37,1.38,1.37,1.37,66576.0
2020-05-04 14:15:00,1.37,1.38,1.37,1.38,127944.0,1.37,1.38,1.37,1.38,127944.0
2020-05-04 14:20:00,1.38,1.38,1.35,1.36,219480.0,1.38,1.38,1.35,1.36,219480.0
2020-05-04 14:25:00,1.36,1.37,1.36,1.36,167596.0,1.36,1.37,1.36,1.36,167596.0
2020-05-04 14:30:00,1.36,1.36,1.35,1.36,70796.0,1.36,1.36,1.35,1.36,70796.0
2020-05-04 14:35:00,1.36,1.36,1.35,1.36,93364.0,1.36,1.36,1.35,1.36,93364.0
2020-05-04 14:40:00,1.36,1.36,1.36,1.36,117356.0,1.36,1.36,1.36,1.36,117356.0
2020-05-04 14:45:00,1.36,1.38,1.36,1.38,158420.0,1.36,1.38,1.36,1.38,158420.0
2020-05-04 14:50:00,1.38,1.39,1.38,1.38,237648.0,1.38,1.39,1.38,1.38,237648.0
2020-05-04 14:55:00,1.38,1.38,1.38,1.38,21068.0,1.38,1.38,1.38,1.38,21068.0
2020-05-04 15:00:00,1.38,1.38,1.37,1.38,230228.0,1.38,1.38,1.37,1.38,230228.0
2020-05-04 15:05:00,1.38,1.39,1.38,1.39,131876.0,1.38,1.39,1.38,1.39,131876.0
2020-05-04 15:10:00,1.39,1.39,1.37,1.38,219604.0,1.39,1.39,1.37,1.38,219604.0
2020-05-04 15:15:00,1.38,1.38,1.37,1.38,89424.0,1.38,1.38,1.37,1.38,89424.0
2020-05-04 15:20:00,1.38,1.38,1.37,1.37,124104.0,1.38,1.38,1.37,1.37,124104.0
2020-05-04 15:25:00,1.37,1.38,1.36,1.37,230176.0,1.37,1.38,1.36,1.37,230176.0
2020-05-04 15:30:00,1.37,1.37,1.36,1.37,91940.0,1.37,1.37,1.36,1.37,91940.0
2020-05-04 15:35:00,1.37,1.38,1.37,1.37,107024.0,1.37,1.38,1.37,1.37,107024.0
2020-05-04 15:40:00,1.37,1.37,1.36,1.37,84288.0,1.37,1.37,1.36,1.37,84288.0
2020-05-04 15:45:00,1.36,1.37,1.36,1.36,184640.0,1.36,1.37,1.36,1.36,184640.0
2020-05-04 15:50:00,1.36,1.36,1.36,1.36,284332.0,1.36,1.36,1.36,1.36,284332.0
2020-05-04 15:55:00,1.36,1.37,1.35,1.36,809840.0,1.36,1.37,1.35,1.36,809840.0
2020-05-05 09:30:00,1.39,1.41,1.39,1.41,203092.0,1.39,1.41,1.39,1.41,203092.0
2020-05-05 09:35:00,1.4,1.4,1.39,1.4,171700.0,1.4,1.4,1.39,1.4,171700.0
2020-05-05 09:40:00,1.4,1.4,1.38,1.39,208364.0,1.4,1.4,1.38,1.39,208364.0
2020-05-05 09:45:00,1.39,1.39,1.37,1.38,467904.0,1.39,1.39,1.37,1.38,467904.0
2020-05-05 09:50:00,1.38,1.39,1.38,1.39,384932.0,1.38,1.39,1.38,1.39,384932.0
2020-05-05 09:55:00,1.39,1.39,1.38,1.38,149104.0,1.39,1.39,1.38,1.38,149104.0
2020-05-05 10:00:00,1.38,1.38,1.37,1.38,245520.0,1.38,1.38,1.37,1.38,245520.0
2020-05-05 10:05:00,1.38,1.38,1.38,1.38,60424.0,1.38,1.38,1.38,1.38,60424.0
2020-05-05 10:10:00,1.38,1.39,1.38,1.39,106388.0,1.38,1.39,1.38,1.39,106388.0
2020-05-05 10:15:00,1.39,1.39,1.36,1.37,157404.0,1.39,1.39,1.36,1.37,157404.0
2020-05-05 10:20:00,1.37,1.37,1.36,1.36,158852.0,1.37,1.37,1.36,1.36,158852.0
2020-05-05 10:25:00,1.36,1.36,1.35,1.36,78932.0,1.36,1.36,1.35,1.36,78932.0
2020-05-05 10:30:00,1.36,1.37,1.36,1.37,118316.0,1.36,1.37,1.36,1.37,118316.0
2020-05-05 10:35:00,1.37,1.38,1.36,1.36,258304.0,1.37,1.38,1.36,1.36,258304.0
2020-05-05 10:40:00,1.36,1.36,1.36,1.36,92756.0,1.36,1.36,1.36,1.36,92756.0
2020-05-05 10:45:00,1.36,1.36,1.35,1.35,140952.0,1.36,1.36,1.35,1.35,140952.0
2020-05-05 10:50:00,1.35,1.36,1.34,1.36,180252.0,1.35,1.36,1.34,1.36,180252.0
2020-05-05 10:55:00,1.36,1.36,1.36,1.36,73096.0,1.36,1.36,1.36,1.36,73096.0
2020-05-05 11:00:00,1.36,1.36,1.36,1.36,60404.0,1.36,1.36,1.36,1.36,60404.0
2020-05-05 11:05:00,1.36,1.36,1.36,1.36,65700.0,1.36,1.36,1.36,1.36,65700.0
2020-05-05 11:10:00,1.36,1.36,1.36,1.36,55944.0,1.36,1.36,1.36,1.36,55944.0
2020-05-05 11:15:00,1.36,1.36,1.36,1.36,29876.0,1.36,1.36,1.36,1.36,29876.0
2020-05-05 11:20:00,1.36,1.37,1.36,1.36,272232.0,1.36,1.37,1.36,1.36,272232.0
2020-05-05 11:25:00,1.37,1.37,1.36,1.37,160852.0,1.37,1.37,1.36,1.37,160852.0
2020-05-05 11:30:00,1.37,1.37,1.36,1.37,33660.0,1.37,1.37,1.36,1.37,33660.0
2020-05-05 11:35:00,1.37,1.37,1.36,1.37,84456.0,1.37,1.37,1.36,1.37,84456.0
2020-05-05 11:40:00,1.37,1.37,1.37,1.37,39568.0,1.37,1.37,1.37,1.37,39568.0
2020-05-05 11:45:00,1.37,1.37,1.37,1.37,76556.0,1.37,1.37,1.37,1.37,76556.0
2020-05-05 11:50:00,1.37,1.37,1.36,1.37,27192.0,1.37,1.37,1.36,1.37,27192.0
2020-05-05 11:55:00,1.37,1.37,1.36,1.36,27380.0,1.37,1.37,1.36,1.36,27380.0
2020-05-05 12:00:00,1.36,1.36,1.36,1.36,16136.0,1.36,1.36,1.36,1.36,16136.0
2020-05-05 12:05:00,1.36,1.37,1.36,1.36,81724.0,1.36,1.37,1.36,1.36,81724.0
2020-05-05 12:10:00,1.36,1.37,1.36,1.36,67244.0,1.36,1.37,1.36,1.36,67244.0
2020-05-05 12:15:00,1.36,1.36,1.36,1.36,49540.0,1.36,1.36,1.36,1.36,49540.0
2020-05-05 12:20:00,1.36,1.37,1.36,1.36,92600.0,1.36,1.37,1.36,1.36,92600.0
2020-05-05 12:25:00,1.36,1.37,1.36,1.37,31240.0,1.36,1.37,1.36,1.37,31240.0
2020-05-05 12:30:00,1.37,1.38,1.37,1.37,26888.0,1.37,1.38,1.37,1.37,26888.0
2020-05-05 12:35:00,1.37,1.37,1.37,1.37,21344.0,1.37,1.37,1.37,1.37,21344.0
2020-05-05 12:40:00,1.37,1.37,1.36,1.37,58240.0,1.37,1.37,1.36,1.37,58240.0
2020-05-05 12:45:00,1.37,1.38,1.37,1.37,60024.0,1.37,1.38,1.37,1.37,60024.0
2020-05-05 12:50:00,1.38,1.38,1.37,1.37,76764.0,1.38,1.38,1.37,1.37,76764.0
2020-05-05 12:55:00,1.37,1.37,1.37,1.37,21668.0,1.37,1.37,1.37,1.37,21668.0
2020-05-05 13:00:00,1.37,1.37,1.37,1.37,47564.0,1.37,1.37,1.37,1.37,47564.0
2020-05-05 13:05:00,1.37,1.37,1.36,1.37,81608.0,1.37,1.37,1.36,1.37,81608.0
2020-05-05 13:10:00,1.37,1.37,1.36,1.36,55008.0,1.37,1.37,1.36,1.36,55008.0
2020-05-05 13:15:00,1.36,1.37,1.36,1.37,26712.0,1.36,1.37,1.36,1.37,26712.0
2020-05-05 13:20:00,1.37,1.37,1.36,1.36,21376.0,1.37,1.37,1.36,1.36,21376.0
2020-05-05 13:25:00,1.36,1.37,1.36,1.36,14800.0,1.36,1.37,1.36,1.36,14800.0
2020-05-05 13:30:00,1.36,1.37,1.36,1.36,55316.0,1.36,1.37,1.36,1.36,55316.0
2020-05-05 13:35:00,1.36,1.36,1.36,1.36,53080.0,1.36,1.36,1.36,1.36,53080.0
2020-05-05 13:40:00,1.36,1.36,1.35,1.36,148224.0,1.36,1.36,1.35,1.36,148224.0
2020-05-05 13:45:00,1.36,1.36,1.35,1.36,30408.0,1.36,1.36,1.35,1.36,30408.0
2020-05-05 13:50:00,1.36,1.36,1.35,1.36,92048.0,1.36,1.36,1.35,1.36,92048.0
2020-05-05 13:55:00,1.36,1.36,1.35,1.36,32180.0,1.36,1.36,1.35,1.36,32180.0
2020-05-05 14:00:00,1.36,1.36,1.36,1.36,7492.0,1.36,1.36,1.36,1.36,7492.0
2020-05-05 14:05:00,1.36,1.36,1.36,1.36,15888.0,1.36,1.36,1.36,1.36,15888.0
2020-05-05 14:10:00,1.36,1.36,1.36,1.36,41656.0,1.36,1.36,1.36,1.36,41656.0
2020-05-05 14:15:00,1.36,1.36,1.36,1.36,10400.0,1.36,1.36,1.36,1.36,10400.0
2020-05-05 14:20:00,1.36,1.36,1.36,1.36,26796.0,1.36,1.36,1.36,1.36,26796.0
2020-05-05 14:25:00,1.36,1.36,1.36,1.36,11840.0,1.36,1.36,1.36,1.36,11840.0
2020-05-05 14:30:00,1.36,1.36,1.36,1.36,29788.0,1.36,1.36,1.36,1.36,29788.0
2020-05-05 14:35:00,1.36,1.36,1.36,1.36,31360.0,1.36,1.36,1.36,1.36,31360.0
2020-05-05 14:40:00,1.36,1.36,1.35,1.36,313464.0,1.36,1.36,1.35,1.36,313464.0
2020-05-05 14:45:00,1.36,1.36,1.36,1.36,29172.0,1.36,1.36,1.36,1.36,29172.0
2020-05-05 14:50:00,1.36,1.36,1.36,1.36,31744.0,1.36,1.36,1.36,1.36,31744.0
2020-05-05 14:55:00,1.36,1.36,1.36,1.36,37252.0,1.36,1.36,1.36,1.36,37252.0
2020-05-05 15:00:00,1.36,1.36,1.36,1.36,34656.0,1.36,1.36,1.36,1.36,34656.0
2020-05-05 15:05:00,1.36,1.36,1.36,1.36,72888.0,1.36,1.36,1.36,1.36,72888.0
2020-05-05 15:10:00,1.36,1.36,1.36,1.36,70800.0,1.36,1.36,1.36,1.36,70800.0
2020-05-05 15:15:00,1.36,1.36,1.35,1.35,125312.0,1.36,1.36,1.35,1.35,125312.0
2020-05-05 15:20:00,1.35,1.36,1.35,1.36,211296.0,1.35,1.36,1.35,1.36,211296.0
2020-05-05 15:25:00,1.36,1.36,1.35,1.36,84156.0,1.36,1.36,1.35,1.36,84156.0
2020-05-05 15:30:00,1.36,1.36,1.35,1.35,65432.0,1.36,1.36,1.35,1.35,65432.0
2020-05-05 15:35:00,1.35,1.35,1.34,1.35,182908.0,1.35,1.35,1.34,1.35,182908.0
2020-05-05 15:40:00,1.35,1.36,1.35,1.36,33584.0,1.35,1.36,1.35,1.36,33584.0
2020-05-05 15:45:00,1.36,1.36,1.35,1.35,87108.0,1.36,1.36,1.35,1.35,87108.0
2020-05-05 15:50:00,1.35,1.36,1.34,1.35,238336.0,1.35,1.36,1.34,1.35,238336.0
2020-05-05 15:55:00,1.35,1.35,1.34,1.34,327476.0,1.35,1.35,1.34,1.34,327476.0
2020-05-06 09:30:00,1.35,1.35,1.31,1.32,349592.0,1.35,1.35,1.31,1.32,349592.0
2020-05-06 09:35:00,1.31,1.32,1.31,1.32,111800.0,1.31,1.32,1.31,1.32,111800.0
2020-05-06 09:40:00,1.32,1.33,1.31,1.32,97680.0,1.32,1.33,1.31,1.32,97680.0
2020-05-06 09:45:00,1.32,1.32,1.3,1.3,292880.0,1.32,1.32,1.3,1.3,292880.0
2020-05-06 09:50:00,1.3,1.31,1.29,1.3,204728.0,1.3,1.31,1.29,1.3,204728.0
2020-05-06 09:55:00,1.3,1.3,1.29,1.3,130152.0,1.3,1.3,1.29,1.3,130152.0
2020-05-06 10:00:00,1.3,1.3,1.28,1.28,559420.0,1.3,1.3,1.28,1.28,559420.0
2020-05-06 10:05:00,1.28,1.29,1.28,1.28,229272.0,1.28,1.29,1.28,1.28,229272.0
2020-05-06 10:10:00,1.29,1.29,1.28,1.28,1229572.0,1.29,1.29,1.28,1.28,1229572.0
2020-05-06 10:15:00,1.28,1.29,1.28,1.28,129360.0,1.28,1.29,1.28,1.28,129360.0
2020-05-06 10:20:00,1.28,1.28,1.26,1.26,440436.0,1.28,1.28,1.26,1.26,440436.0
2020-05-06 10:25:00,1.26,1.28,1.26,1.26,339672.0,1.26,1.28,1.26,1.26,339672.0
2020-05-06 10:30:00,1.26,1.26,1.25,1.26,683264.0,1.26,1.26,1.25,1.26,683264.0
2020-05-06 10:35:00,1.26,1.26,1.25,1.25,163936.0,1.26,1.26,1.25,1.25,163936.0
2020-05-06 10:40:00,1.26,1.26,1.25,1.26,136104.0,1.26,1.26,1.25,1.26,136104.0
2020-05-06 10:45:00,1.26,1.28,1.26,1.27,443276.0,1.26,1.28,1.26,1.27,443276.0
2020-05-06 10:50:00,1.27,1.28,1.26,1.28,157520.0,1.27,1.28,1.26,1.28,157520.0
2020-05-06 10:55:00,1.28,1.28,1.27,1.27,42520.0,1.28,1.28,1.27,1.27,42520.0
2020-05-06 11:00:00,1.27,1.28,1.26,1.26,120264.0,1.27,1.28,1.26,1.26,120264.0
2020-05-06 11:05:00,1.26,1.26,1.26,1.26,127228.0,1.26,1.26,1.26,1.26,127228.0
2020-05-06 11:10:00,1.26,1.26,1.25,1.26,167288.0,1.26,1.26,1.25,1.26,167288.0
2020-05-06 11:15:00,1.26,1.27,1.26,1.26,146756.0,1.26,1.27,1.26,1.26,146756.0
2020-05-06 11:20:00,1.26,1.27,1.26,1.26,76652.0,1.26,1.27,1.26,1.26,76652.0
2020-05-06 11:25:00,1.26,1.26,1.26,1.26,69184.0,1.26,1.26,1.26,1.26,69184.0
2020-05-06 11:30:00,1.26,1.26,1.26,1.26,58304.0,1.26,1.26,1.26,1.26,58304.0
2020-05-06 11:35:00,1.26,1.26,1.26,1.26,51784.0,1.26,1.26,1.26,1.26,51784.0
2020-05-06 11:40:00,1.26,1.26,1.25,1.25,107424.0,1.26,1.26,1.25,1.25,107424.0
2020-05-06 11:45:00,1.26,1.26,1.25,1.25,36400.0,1.26,1.26,1.25,1.25,36400.0
2020-05-06 11:50:00,1.26,1.26,1.23,1.25,393800.0,1.26,1.26,1.23,1.25,393800.0
2020-05-06 11:55:00,1.25,1.25,1.24,1.25,83460.0,1.25,1.25,1.24,1.25,83460.0
2020-05-06 12:00:00,1.25,1.25,1.24,1.24,119156.0,1.25,1.25,1.24,1.24,119156.0
2020-05-06 12:05:00,1.24,1.24,1.23,1.23,257100.0,1.24,1.24,1.23,1.23,257100.0
2020-05-06 12:10:00,1.23,1.23,1.23,1.23,181548.0,1.23,1.23,1.23,1.23,181548.0
2020-05-06 12:15:00,1.23,1.24,1.23,1.24,102796.0,1.23,1.24,1.23,1.24,102796.0
2020-05-06 12:20:00,1.24,1.24,1.23,1.24,103164.0,1.24,1.24,1.23,1.24,103164.0
2020-05-06 12:25:00,1.24,1.25,1.24,1.25,151876.0,1.24,1.25,1.24,1.25,151876.0
2020-05-06 12:30:00,1.25,1.25,1.24,1.25,64804.0,1.25,1.25,1.24,1.25,64804.0
2020-05-06 12:35:00,1.25,1.25,1.24,1.25,60732.0,1.25,1.25,1.24,1.25,60732.0
2020-05-06 12:40:00,1.25,1.25,1.25,1.25,118452.0,1.25,1.25,1.25,1.25,118452.0
2020-05-06 12:45:00,1.25,1.25,1.25,1.25,24016.0,1.25,1.25,1.25,1.25,24016.0
2020-05-06 12:50:00,1.25,1.26,1.25,1.26,66620.0,1.25,1.26,1.25,1.26,66620.0
2020-05-06 12:55:00,1.26,1.26,1.25,1.25,84544.0,1.26,1.26,1.25,1.25,84544.0
2020-05-06 13:00:00,1.25,1.25,1.25,1.25,19684.0,1.25,1.25,1.25,1.25,19684.0
2020-05-06 13:05:00,1.25,1.25,1.24,1.25,140316.0,1.25,1.25,1.24,1.25,140316.0
2020-05-06 13:10:00,1.25,1.25,1.24,1.25,105488.0,1.25,1.25,1.24,1.25,105488.0
2020-05-06 13:15:00,1.25,1.25,1.25,1.25,135796.0,1.25,1.25,1.25,1.25,135796.0
2020-05-06 13:20:00,1.25,1.25,1.24,1.24,95460.0,1.25,1.25,1.24,1.24,95460.0
2020-05-06 13:25:00,1.24,1.25,1.24,1.25,35536.0,1.24,1.25,1.24,1.25,35536.0
2020-05-06 13:30:00,1.25,1.25,1.25,1.25,28640.0,1.25,1.25,1.25,1.25,28640.0
2020-05-06 13:35:00,1.25,1.26,1.25,1.26,102508.0,1.25,1.26,1.25,1.26,102508.0
2020-05-06 13:40:00,1.26,1.27,1.26,1.27,254592.0,1.26,1.27,1.26,1.27,254592.0
2020-05-06 13:45:00,1.27,1.28,1.26,1.26,195772.0,1.27,1.28,1.26,1.26,195772.0
2020-05-06 13:50:00,1.26,1.27,1.26,1.26,60992.0,1.26,1.27,1.26,1.26,60992.0
2020-05-06 13:55:00,1.26,1.26,1.26,1.26,84636.0,1.26,1.26,1.26,1.26,84636.0
2020-05-06 14:00:00,1.26,1.26,1.25,1.26,141344.0,1.26,1.26,1.25,1.26,141344.0
2020-05-06 14:05:00,1.26,1.26,1.25,1.26,37584.0,1.26,1.26,1.25,1.26,37584.0
2020-05-06 14:10:00,1.26,1.26,1.25,1.25,102632.0,1.26,1.26,1.25,1.25,102632.0
2020-05-06 14:15:00,1.25,1.25,1.25,1.25,8876.0,1.25,1.25,1.25,1.25,8876.0
2020-05-06 14:20:00,1.25,1.26,1.25,1.25,32316.0,1.25,1.26,1.25,1.25,32316.0
2020-05-06 14:25:00,1.26,1.26,1.24,1.24,102716.0,1.26,1.26,1.24,1.24,102716.0
2020-05-06 14:30:00,1.24,1.24,1.24,1.24,47592.0,1.24,1.24,1.24,1.24,47592.0
2020-05-06 14:35:00,1.24,1.25,1.24,1.24,61824.0,1.24,1.25,1.24,1.24,61824.0
2020-05-06 14:40:00,1.24,1.25,1.24,1.25,39340.0,1.24,1.25,1.24,1.25,39340.0
2020-05-06 14:45:00,1.25,1.25,1.25,1.25,66400.0,1.25,1.25,1.25,1.25,66400.0
2020-05-06 14:50:00,1.25,1.26,1.25,1.26,40460.0,1.25,1.26,1.25,1.26,40460.0
2020-05-06 14:55:00,1.26,1.26,1.25,1.26,34716.0,1.26,1.26,1.25,1.26,34716.0
2020-05-06 15:00:00,1.26,1.26,1.25,1.26,26716.0,1.26,1.26,1.25,1.26,26716.0
2020-05-06 15:05:00,1.26,1.26,1.26,1.26,62972.0,1.26,1.26,1.26,1.26,62972.0
2020-05-06 15:10:00,1.26,1.26,1.25,1.25,141488.0,1.26,1.26,1.25,1.25,141488.0
2020-05-06 15:15:00,1.25,1.25,1.25,1.25,13032.0,1.25,1.25,1.25,1.25,13032.0
2020-05-06 15:20:00,1.25,1.25,1.25,1.25,70596.0,1.25,1.25,1.25,1.25,70596.0
2020-05-06 15:25:00,1.25,1.25,1.24,1.24,72764.0,1.25,1.25,1.24,1.24,72764.0
2020-05-06 15:30:00,1.24,1.24,1.23,1.24,222772.0,1.24,1.24,1.23,1.24,222772.0
2020-05-06 15:35:00,1.24,1.25,1.23,1.24,74616.0,1.24,1.25,1.23,1.24,74616.0
2020-05-06 15:40:00,1.24,1.24,1.23,1.24,162088.0,1.24,1.24,1.23,1.24,162088.0
2020-05-06 15:45:00,1.24,1.24,1.23,1.23,164484.0,1.24,1.24,1.23,1.23,164484.0
2020-05-06 15:50:00,1.23,1.24,1.23,1.24,157396.0,1.23,1.24,1.23,1.24,157396.0
2020-05-06 15:55:00,1.24,1.24,1.23,1.24,413132.0,1.24,1.24,1.23,1.24,413132.0
2020-05-07 09:30:00,1.21,1.23,1.21,1.22,267432.0,1.21,1.23,1.21,1.22,267432.0
2020-05-07 09:35:00,1.22,1.23,1.2,1.22,172152.0,1.22,1.23,1.2,1.22,172152.0
2020-05-07 09:40:00,1.23,1.23,1.21,1.22,54184.0,1.23,1.23,1.21,1.22,54184.0
2020-05-07 09:45:00,1.21,1.23,1.19,1.21,276452.0,1.21,1.23,1.19,1.21,276452.0
2020-05-07 09:50:00,1.2,1.23,1.18,1.21,690224.0,1.2,1.23,1.18,1.21,690224.0
2020-05-07 09:55:00,1.21,1.21,1.2,1.2,57508.0,1.21,1.21,1.2,1.2,57508.0
2020-05-07 10:00:00,1.2,1.21,1.19,1.19,206068.0,1.2,1.21,1.19,1.19,206068.0
2020-05-07 10:05:00,1.19,1.19,1.18,1.19,124580.0,1.19,1.19,1.18,1.19,124580.0
2020-05-07 10:10:00,1.19,1.2,1.18,1.2,189680.0,1.19,1.2,1.18,1.2,189680.0
2020-05-07 10:15:00,1.2,1.2,1.18,1.19,98376.0,1.2,1.2,1.18,1.19,98376.0
2020-05-07 10:20:00,1.18,1.19,1.16,1.18,235416.0,1.18,1.19,1.16,1.18,235416.0
2020-05-07 10:25:00,1.18,1.19,1.18,1.18,172628.0,1.18,1.19,1.18,1.18,172628.0
2020-05-07 10:30:00,1.18,1.19,1.18,1.18,166164.0,1.18,1.19,1.18,1.18,166164.0
2020-05-07 10:35:00,1.18,1.18,1.18,1.18,77940.0,1.18,1.18,1.18,1.18,77940.0
2020-05-07 10:40:00,1.18,1.19,1.18,1.18,179436.0,1.18,1.19,1.18,1.18,179436.0
2020-05-07 10:45:00,1.18,1.18,1.17,1.17,126936.0,1.18,1.18,1.17,1.17,126936.0
2020-05-07 10:50:00,1.17,1.18,1.17,1.17,103024.0,1.17,1.18,1.17,1.17,103024.0
2020-05-07 10:55:00,1.17,1.18,1.16,1.18,165988.0,1.17,1.18,1.16,1.18,165988.0
2020-05-07 11:00:00,1.19,1.19,1.17,1.19,244112.0,1.19,1.19,1.17,1.19,244112.0
2020-05-07 11:05:00,1.2,1.22,1.19,1.19,525108.0,1.2,1.22,1.19,1.19,525108.0
2020-05-07 11:10:00,1.19,1.2,1.19,1.2,180964.0,1.19,1.2,1.19,1.2,180964.0
2020-05-07 11:15:00,1.2,1.2,1.18,1.19,69460.0,1.2,1.2,1.18,1.19,69460.0
2020-05-07 11:20:00,1.19,1.19,1.18,1.19,120528.0,1.19,1.19,1.18,1.19,120528.0
2020-05-07 11:25:00,1.19,1.2,1.19,1.19,53048.0,1.19,1.2,1.19,1.19,53048.0
2020-05-07 11:30:00,1.19,1.21,1.19,1.21,257116.0,1.19,1.21,1.19,1.21,257116.0
2020-05-07 11:35:00,1.21,1.22,1.21,1.22,197064.0,1.21,1.22,1.21,1.22,197064.0
2020-05-07 11:40:00,1.22,1.22,1.2,1.21,288700.0,1.22,1.22,1.2,1.21,288700.0
2020-05-07 11:45:00,1.21,1.22,1.21,1.21,67120.0,1.21,1.22,1.21,1.21,67120.0
2020-05-07 11:50:00,1.21,1.21,1.2,1.21,48044.0,1.21,1.21,1.2,1.21,48044.0
2020-05-07 11:55:00,1.21,1.22,1.21,1.22,13600.0,1.21,1.22,1.21,1.22,13600.0
2020-05-07 12:00:00,1.22,1.22,1.21,1.21,79564.0,1.22,1.22,1.21,1.21,79564.0
2020-05-07 12:05:00,1.21,1.22,1.21,1.21,25140.0,1.21,1.22,1.21,1.21,25140.0
2020-05-07 12:10:00,1.21,1.22,1.21,1.22,25644.0,1.21,1.22,1.21,1.22,25644.0
2020-05-07 12:15:00,1.22,1.22,1.22,1.22,62456.0,1.22,1.22,1.22,1.22,62456.0
2020-05-07 12:20:00,1.22,1.22,1.22,1.22,66320.0,1.22,1.22,1.22,1.22,66320.0
2020-05-07 12:25:00,1.22,1.22,1.21,1.21,62820.0,1.22,1.22,1.21,1.21,62820.0
2020-05-07 12:30:00,1.21,1.22,1.21,1.21,49336.0,1.21,1.22,1.21,1.21,49336.0
2020-05-07 12:35:00,1.21,1.21,1.2,1.21,114772.0,1.21,1.21,1.2,1.21,114772.0
2020-05-07 12:40:00,1.21,1.21,1.21,1.21,62176.0,1.21,1.21,1.21,1.21,62176.0
2020-05-07 12:45:00,1.21,1.21,1.2,1.21,34008.0,1.21,1.21,1.2,1.21,34008.0
2020-05-07 12:50:00,1.21,1.21,1.2,1.2,23060.0,1.21,1.21,1.2,1.2,23060.0
2020-05-07 12:55:00,1.2,1.2,1.2,1.2,65716.0,1.2,1.2,1.2,1.2,65716.0
2020-05-07 13:00:00,1.2,1.21,1.2,1.21,17032.0,1.2,1.21,1.2,1.21,17032.0
2020-05-07 13:05:00,1.2,1.21,1.2,1.2,75392.0,1.2,1.21,1.2,1.2,75392.0
2020-05-07 13:10:00,1.2,1.21,1.19,1.21,36228.0,1.2,1.21,1.19,1.21,36228.0
2020-05-07 13:15:00,1.21,1.21,1.2,1.2,28896.0,1.21,1.21,1.2,1.2,28896.0
2020-05-07 13:20:00,1.2,1.21,1.2,1.21,29220.0,1.2,1.21,1.2,1.21,29220.0
2020-05-07 13:25:00,1.21,1.21,1.2,1.21,16176.0,1.21,1.21,1.2,1.21,16176.0
2020-05-07 13:30:00,1.21,1.21,1.2,1.21,16252.0,1.21,1.21,1.2,1.21,16252.0
2020-05-07 13:35:00,1.21,1.21,1.2,1.21,27688.0,1.21,1.21,1.2,1.21,27688.0
2020-05-07 13:40:00,1.21,1.21,1.21,1.21,20380.0,1.21,1.21,1.21,1.21,20380.0
2020-05-07 13:45:00,1.21,1.22,1.21,1.22,50676.0,1.21,1.22,1.21,1.22,50676.0
2020-05-07 13:50:00,1.21,1.22,1.21,1.21,11316.0,1.21,1.22,1.21,1.21,11316.0
2020-05-07 13:55:00,1.21,1.21,1.21,1.21,45404.0,1.21,1.21,1.21,1.21,45404.0
2020-05-07 14:00:00,1.21,1.22,1.21,1.21,33508.0,1.21,1.22,1.21,1.21,33508.0
2020-05-07 14:05:00,1.21,1.22,1.21,1.22,53596.0,1.21,1.22,1.21,1.22,53596.0
2020-05-07 14:10:00,1.22,1.23,1.22,1.23,60328.0,1.22,1.23,1.22,1.23,60328.0
2020-05-07 14:15:00,1.23,1.23,1.22,1.23,157848.0,1.23,1.23,1.22,1.23,157848.0
2020-05-07 14:20:00,1.23,1.23,1.23,1.23,79508.0,1.23,1.23,1.23,1.23,79508.0
2020-05-07 14:25:00,1.23,1.23,1.23,1.23,102924.0,1.23,1.23,1.23,1.23,102924.0
2020-05-07 14:30:00,1.23,1.23,1.23,1.23,18368.0,1.23,1.23,1.23,1.23,18368.0
2020-05-07 14:35:00,1.23,1.24,1.22,1.23,88684.0,1.23,1.24,1.22,1.23,88684.0
2020-05-07 14:40:00,1.23,1.23,1.22,1.22,20800.0,1.23,1.23,1.22,1.22,20800.0
2020-05-07 14:45:00,1.22,1.22,1.22,1.22,11708.0,1.22,1.22,1.22,1.22,11708.0
2020-05-07 14:50:00,1.22,1.22,1.22,1.22,24572.0,1.22,1.22,1.22,1.22,24572.0
2020-05-07 14:55:00,1.22,1.22,1.22,1.22,16120.0,1.22,1.22,1.22,1.22,16120.0
2020-05-07 15:00:00,1.22,1.22,1.21,1.22,53732.0,1.22,1.22,1.21,1.22,53732.0
2020-05-07 15:05:00,1.22,1.22,1.21,1.22,64996.0,1.22,1.22,1.21,1.22,64996.0
2020-05-07 15:10:00,1.22,1.23,1.22,1.22,58920.0,1.22,1.23,1.22,1.22,58920.0
2020-05-07 15:15:00,1.22,1.22,1.21,1.22,17416.0,1.22,1.22,1.21,1.22,17416.0
2020-05-07 15:20:00,1.22,1.23,1.22,1.22,40640.0,1.22,1.23,1.22,1.22,40640.0
2020-05-07 15:25:00,1.22,1.22,1.22,1.22,38752.0,1.22,1.22,1.22,1.22,38752.0
2020-05-07 15:30:00,1.22,1.22,1.21,1.22,98644.0,1.22,1.22,1.21,1.22,98644.0
2020-05-07 15:35:00,1.22,1.22,1.21,1.21,20372.0,1.22,1.22,1.21,1.21,20372.0
2020-05-07 15:40:00,1.21,1.22,1.21,1.22,78604.0,1.21,1.22,1.21,1.22,78604.0
2020-05-07 15:45:00,1.22,1.22,1.22,1.22,106208.0,1.22,1.22,1.22,1.22,106208.0
2020-05-07 15:50:00,1.22,1.22,1.21,1.21,194412.0,1.22,1.22,1.21,1.21,194412.0
2020-05-07 15:55:00,1.21,1.22,1.21,1.22,282896.0,1.21,1.22,1.21,1.22,282896.0
2020-05-08 09:30:00,1.22,1.25,1.21,1.23,183412.0,1.22,1.25,1.21,1.23,183412.0
2020-05-08 09:35:00,1.23,1.24,1.22,1.24,102580.0,1.23,1.24,1.22,1.24,102580.0
2020-05-08 09:40:00,1.23,1.25,1.23,1.25,61308.0,1.23,1.25,1.23,1.25,61308.0
2020-05-08 09:45:00,1.25,1.27,1.25,1.26,311296.0,1.25,1.27,1.25,1.26,311296.0
2020-05-08 09:50:00,1.27,1.27,1.25,1.25,168592.0,1.27,1.27,1.25,1.25,168592.0
2020-05-08 09:55:00,1.26,1.28,1.25,1.26,535920.0,1.26,1.28,1.25,1.26,535920.0
2020-05-08 10:00:00,1.26,1.3,1.26,1.28,503664.0,1.26,1.3,1.26,1.28,503664.0
2020-05-08 10:05:00,1.28,1.28,1.26,1.26,196324.0,1.28,1.28,1.26,1.26,196324.0
2020-05-08 10:10:00,1.26,1.26,1.25,1.26,299896.0,1.26,1.26,1.25,1.26,299896.0
2020-05-08 10:15:00,1.26,1.26,1.26,1.26,321468.0,1.26,1.26,1.26,1.26,321468.0
2020-05-08 10:20:00,1.26,1.27,1.26,1.26,75600.0,1.26,1.27,1.26,1.26,75600.0
2020-05-08 10:25:00,1.26,1.26,1.23,1.23,381204.0,1.26,1.26,1.23,1.23,381204.0
2020-05-08 10:30:00,1.23,1.25,1.23,1.25,45408.0,1.23,1.25,1.23,1.25,45408.0
2020-05-08 10:35:00,1.25,1.26,1.25,1.25,67452.0,1.25,1.26,1.25,1.25,67452.0
2020-05-08 10:40:00,1.25,1.25,1.24,1.24,30352.0,1.25,1.25,1.24,1.24,30352.0
2020-05-08 10:45:00,1.24,1.25,1.24,1.25,58256.0,1.24,1.25,1.24,1.25,58256.0
2020-05-08 10:50:00,1.25,1.25,1.25,1.25,94200.0,1.25,1.25,1.25,1.25,94200.0
2020-05-08 10:55:00,1.25,1.25,1.24,1.25,43244.0,1.25,1.25,1.24,1.25,43244.0
2020-05-08 11:00:00,1.25,1.25,1.24,1.25,36516.0,1.25,1.25,1.24,1.25,36516.0
2020-05-08 11:05:00,1.25,1.26,1.25,1.26,91036.0,1.25,1.26,1.25,1.26,91036.0
2020-05-08 11:10:00,1.26,1.26,1.24,1.24,142168.0,1.26,1.26,1.24,1.24,142168.0
2020-05-08 11:15:00,1.24,1.25,1.24,1.25,44916.0,1.24,1.25,1.24,1.25,44916.0
2020-05-08 11:20:00,1.25,1.25,1.24,1.24,40884.0,1.25,1.25,1.24,1.24,40884.0
2020-05-08 11:25:00,1.24,1.25,1.24,1.24,37560.0,1.24,1.25,1.24,1.24,37560.0
2020-05-08 11:30:00,1.24,1.25,1.24,1.24,59304.0,1.24,1.25,1.24,1.24,59304.0
2020-05-08 11:35:00,1.24,1.25,1.24,1.24,12604.0,1.24,1.25,1.24,1.24,12604.0
2020-05-08 11:40:00,1.24,1.25,1.24,1.25,10984.0,1.24,1.25,1.24,1.25,10984.0
2020-05-08 11:45:00,1.25,1.25,1.24,1.25,174332.0,1.25,1.25,1.24,1.25,174332.0
2020-05-08 11:50:00,1.25,1.25,1.24,1.24,45568.0,1.25,1.25,1.24,1.24,45568.0
2020-05-08 11:55:00,1.24,1.24,1.21,1.23,358264.0,1.24,1.24,1.21,1.23,358264.0
2020-05-08 12:00:00,1.23,1.24,1.23,1.23,38608.0,1.23,1.24,1.23,1.23,38608.0
2020-05-08 12:05:00,1.23,1.24,1.23,1.24,73980.0,1.23,1.24,1.23,1.24,73980.0
2020-05-08 12:10:00,1.23,1.24,1.23,1.23,59892.0,1.23,1.24,1.23,1.23,59892.0
2020-05-08 12:15:00,1.23,1.23,1.22,1.23,39604.0,1.23,1.23,1.22,1.23,39604.0
2020-05-08 12:20:00,1.23,1.23,1.23,1.23,24292.0,1.23,1.23,1.23,1.23,24292.0
2020-05-08 12:25:00,1.23,1.24,1.23,1.23,53256.0,1.23,1.24,1.23,1.23,53256.0
2020-05-08 12:30:00,1.24,1.25,1.23,1.25,25732.0,1.24,1.25,1.23,1.25,25732.0
2020-05-08 12:35:00,1.25,1.25,1.25,1.25,33776.0,1.25,1.25,1.25,1.25,33776.0
2020-05-08 12:40:00,1.25,1.25,1.24,1.25,66284.0,1.25,1.25,1.24,1.25,66284.0
2020-05-08 12:45:00,1.25,1.25,1.24,1.24,60844.0,1.25,1.25,1.24,1.24,60844.0
2020-05-08 12:50:00,1.24,1.25,1.24,1.25,15396.0,1.24,1.25,1.24,1.25,15396.0
2020-05-08 12:55:00,1.25,1.25,1.24,1.24,49804.0,1.25,1.25,1.24,1.24,49804.0
2020-05-08 13:00:00,1.24,1.24,1.24,1.24,17700.0,1.24,1.24,1.24,1.24,17700.0
2020-05-08 13:05:00,1.24,1.24,1.24,1.24,22000.0,1.24,1.24,1.24,1.24,22000.0
2020-05-08 13:10:00,1.24,1.24,1.23,1.23,56832.0,1.24,1.24,1.23,1.23,56832.0
2020-05-08 13:15:00,1.23,1.23,1.23,1.23,37664.0,1.23,1.23,1.23,1.23,37664.0
2020-05-08 13:20:00,1.23,1.23,1.23,1.23,25956.0,1.23,1.23,1.23,1.23,25956.0
2020-05-08 13:25:00,1.23,1.23,1.23,1.23,38624.0,1.23,1.23,1.23,1.23,38624.0
2020-05-08 13:30:00,1.23,1.23,1.23,1.23,67440.0,1.23,1.23,1.23,1.23,67440.0
2020-05-08 13:35:00,1.23,1.24,1.23,1.24,47592.0,1.23,1.24,1.23,1.24,47592.0
2020-05-08 13:40:00,1.24,1.24,1.23,1.24,22396.0,1.24,1.24,1.23,1.24,22396.0
2020-05-08 13:45:00,1.23,1.23,1.23,1.23,47896.0,1.23,1.23,1.23,1.23,47896.0
2020-05-08 13:50:00,1.23,1.24,1.23,1.24,18200.0,1.23,1.24,1.23,1.24,18200.0
2020-05-08 13:55:00,1.24,1.24,1.24,1.24,8436.0,1.24,1.24,1.24,1.24,8436.0
2020-05-08 14:00:00,1.24,1.24,1.23,1.23,102632.0,1.24,1.24,1.23,1.23,102632.0
2020-05-08 14:05:00,1.23,1.23,1.23,1.23,17444.0,1.23,1.23,1.23,1.23,17444.0
2020-05-08 14:10:00,1.23,1.24,1.23,1.24,44980.0,1.23,1.24,1.23,1.24,44980.0
2020-05-08 14:15:00,1.24,1.24,1.24,1.24,26884.0,1.24,1.24,1.24,1.24,26884.0
2020-05-08 14:20:00,1.24,1.24,1.23,1.24,83292.0,1.24,1.24,1.23,1.24,83292.0
2020-05-08 14:25:00,1.24,1.24,1.24,1.24,39204.0,1.24,1.24,1.24,1.24,39204.0
2020-05-08 14:30:00,1.24,1.24,1.24,1.24,70052.0,1.24,1.24,1.24,1.24,70052.0
2020-05-08 14:35:00,1.24,1.24,1.23,1.24,54964.0,1.24,1.24,1.23,1.24,54964.0
2020-05-08 14:40:00,1.24,1.24,1.24,1.24,19328.0,1.24,1.24,1.24,1.24,19328.0
2020-05-08 14:45:00,1.24,1.24,1.24,1.24,98296.0,1.24,1.24,1.24,1.24,98296.0
2020-05-08 14:50:00,1.23,1.24,1.23,1.23,14500.0,1.23,1.24,1.23,1.23,14500.0
2020-05-08 14:55:00,1.23,1.25,1.23,1.25,106192.0,1.23,1.25,1.23,1.25,106192.0
2020-05-08 15:00:00,1.25,1.25,1.24,1.24,76632.0,1.25,1.25,1.24,1.24,76632.0
2020-05-08 15:05:00,1.24,1.24,1.23,1.23,38584.0,1.24,1.24,1.23,1.23,38584.0
2020-05-08 15:10:00,1.24,1.25,1.23,1.24,93660.0,1.24,1.25,1.23,1.24,93660.0
2020-05-08 15:15:00,1.24,1.25,1.24,1.25,24876.0,1.24,1.25,1.24,1.25,24876.0
2020-05-08 15:20:00,1.25,1.25,1.24,1.24,160824.0,1.25,1.25,1.24,1.24,160824.0
2020-05-08 15:25:00,1.24,1.24,1.24,1.24,32900.0,1.24,1.24,1.24,1.24,32900.0
2020-05-08 15:30:00,1.24,1.25,1.24,1.25,124028.0,1.24,1.25,1.24,1.25,124028.0
2020-05-08 15:35:00,1.25,1.25,1.25,1.25,155100.0,1.25,1.25,1.25,1.25,155100.0
2020-05-08 15:40:00,1.25,1.25,1.24,1.25,122992.0,1.25,1.25,1.24,1.25,122992.0
2020-05-08 15:45:00,1.25,1.26,1.23,1.24,576744.0,1.25,1.26,1.23,1.24,576744.0
2020-05-08 15:50:00,1.24,1.24,1.23,1.24,176940.0,1.24,1.24,1.23,1.24,176940.0
2020-05-08 15:55:00,1.24,1.25,1.23,1.24,489796.0,1.24,1.25,1.23,1.24,489796.0
2020-05-11 09:30:00,1.23,1.24,1.22,1.23,320604.0,1.23,1.24,1.22,1.23,320604.0
2020-05-11 09:35:00,1.23,1.23,1.2,1.21,224956.0,1.23,1.23,1.2,1.21,224956.0
2020-05-11 09:40:00,1.21,1.22,1.21,1.22,98432.0,1.21,1.22,1.21,1.22,98432.0
2020-05-11 09:45:00,1.22,1.23,1.2,1.2,193580.0,1.22,1.23,1.2,1.2,193580.0
2020-05-11 09:50:00,1.2,1.21,1.19,1.2,139024.0,1.2,1.21,1.19,1.2,139024.0
2020-05-11 09:55:00,1.19,1.2,1.19,1.19,90852.0,1.19,1.2,1.19,1.19,90852.0
2020-05-11 10:00:00,1.19,1.21,1.19,1.2,121340.0,1.19,1.21,1.19,1.2,121340.0
2020-05-11 10:05:00,1.2,1.21,1.2,1.21,73960.0,1.2,1.21,1.2,1.21,73960.0
2020-05-11 10:10:00,1.21,1.21,1.2,1.21,60048.0,1.21,1.21,1.2,1.21,60048.0
2020-05-11 10:15:00,1.21,1.21,1.2,1.21,52468.0,1.21,1.21,1.2,1.21,52468.0
2020-05-11 10:20:00,1.21,1.21,1.2,1.2,50320.0,1.21,1.21,1.2,1.2,50320.0
2020-05-11 10:25:00,1.2,1.22,1.2,1.21,77800.0,1.2,1.22,1.2,1.21,77800.0
2020-05-11 10:30:00,1.22,1.22,1.21,1.21,72056.0,1.22,1.22,1.21,1.21,72056.0
2020-05-11 10:35:00,1.21,1.21,1.2,1.21,33188.0,1.21,1.21,1.2,1.21,33188.0
2020-05-11 10:40:00,1.21,1.22,1.21,1.21,51796.0,1.21,1.22,1.21,1.21,51796.0
2020-05-11 10:45:00,1.21,1.21,1.2,1.21,32712.0,1.21,1.21,1.2,1.21,32712.0
2020-05-11 10:50:00,1.2,1.21,1.2,1.21,25576.0,1.2,1.21,1.2,1.21,25576.0
2020-05-11 10:55:00,1.2,1.21,1.2,1.2,319432.0,1.2,1.21,1.2,1.2,319432.0
2020-05-11 11:00:00,1.2,1.2,1.2,1.2,120456.0,1.2,1.2,1.2,1.2,120456.0
2020-05-11 11:05:00,1.2,1.21,1.2,1.21,46268.0,1.2,1.21,1.2,1.21,46268.0
2020-05-11 11:10:00,1.21,1.21,1.2,1.21,42168.0,1.21,1.21,1.2,1.21,42168.0
2020-05-11 11:15:00,1.21,1.21,1.2,1.2,34056.0,1.21,1.21,1.2,1.2,34056.0
2020-05-11 11:20:00,1.2,1.21,1.2,1.2,49420.0,1.2,1.21,1.2,1.2,49420.0
2020-05-11 11:25:00,1.2,1.21,1.2,1.21,64880.0,1.2,1.21,1.2,1.21,64880.0
2020-05-11 11:30:00,1.21,1.22,1.2,1.21,47548.0,1.21,1.22,1.2,1.21,47548.0
2020-05-11 11:35:00,1.21,1.21,1.21,1.21,11008.0,1.21,1.21,1.21,1.21,11008.0
2020-05-11 11:40:00,1.21,1.22,1.21,1.22,24216.0,1.21,1.22,1.21,1.22,24216.0
2020-05-11 11:45:00,1.22,1.22,1.21,1.22,25664.0,1.22,1.22,1.21,1.22,25664.0
2020-05-11 11:50:00,1.22,1.22,1.22,1.22,37924.0,1.22,1.22,1.22,1.22,37924.0
2020-05-11 11:55:00,1.22,1.23,1.21,1.23,39120.0,1.22,1.23,1.21,1.23,39120.0
2020-05-11 12:00:00,1.23,1.23,1.22,1.22,80368.0,1.23,1.23,1.22,1.22,80368.0
2020-05-11 12:05:00,1.22,1.22,1.21,1.21,21200.0,1.22,1.22,1.21,1.21,21200.0
2020-05-11 12:10:00,1.21,1.21,1.21,1.21,36448.0,1.21,1.21,1.21,1.21,36448.0
2020-05-11 12:15:00,1.21,1.22,1.21,1.22,45996.0,1.21,1.22,1.21,1.22,45996.0
2020-05-11 12:20:00,1.22,1.23,1.22,1.22,102396.0,1.22,1.23,1.22,1.22,102396.0
2020-05-11 12:25:00,1.22,1.23,1.22,1.23,34864.0,1.22,1.23,1.22,1.23,34864.0
2020-05-11 12:30:00,1.23,1.23,1.22,1.22,40924.0,1.23,1.23,1.22,1.22,40924.0
2020-05-11 12:35:00,1.22,1.22,1.21,1.22,24912.0,1.22,1.22,1.21,1.22,24912.0
2020-05-11 12:40:00,1.21,1.22,1.21,1.22,9200.0,1.21,1.22,1.21,1.22,9200.0
2020-05-11 12:45:00,1.22,1.22,1.21,1.21,33820.0,1.22,1.22,1.21,1.21,33820.0
2020-05-11 12:50:00,1.21,1.22,1.21,1.22,114712.0,1.21,1.22,1.21,1.22,114712.0
2020-05-11 12:55:00,1.22,1.22,1.22,1.22,38492.0,1.22,1.22,1.22,1.22,38492.0
2020-05-11 13:00:00,1.22,1.22,1.21,1.22,20376.0,1.22,1.22,1.21,1.22,20376.0
2020-05-11 13:05:00,1.22,1.22,1.22,1.22,90872.0,1.22,1.22,1.22,1.22,90872.0
2020-05-11 13:10:00,1.22,1.22,1.22,1.22,20000.0,1.22,1.22,1.22,1.22,20000.0
2020-05-11 13:15:00,1.22,1.22,1.21,1.22,10600.0,1.22,1.22,1.21,1.22,10600.0
2020-05-11 13:20:00,1.22,1.22,1.21,1.22,35192.0,1.22,1.22,1.21,1.22,35192.0
2020-05-11 13:25:00,1.22,1.22,1.22,1.22,30140.0,1.22,1.22,1.22,1.22,30140.0
2020-05-11 13:30:00,1.22,1.22,1.21,1.21,33352.0,1.22,1.22,1.21,1.21,33352.0
2020-05-11 13:35:00,1.21,1.21,1.21,1.21,34600.0,1.21,1.21,1.21,1.21,34600.0
2020-05-11 13:40:00,1.21,1.21,1.21,1.21,15280.0,1.21,1.21,1.21,1.21,15280.0
2020-05-11 13:45:00,1.21,1.21,1.21,1.21,38060.0,1.21,1.21,1.21,1.21,38060.0
2020-05-11 13:50:00,1.21,1.22,1.21,1.21,75840.0,1.21,1.22,1.21,1.21,75840.0
2020-05-11 13:55:00,1.21,1.22,1.21,1.21,31200.0,1.21,1.22,1.21,1.21,31200.0
2020-05-11 14:00:00,1.21,1.21,1.2,1.2,67856.0,1.21,1.21,1.2,1.2,67856.0
2020-05-11 14:05:00,1.2,1.2,1.2,1.2,53624.0,1.2,1.2,1.2,1.2,53624.0
2020-05-11 14:10:00,1.2,1.2,1.2,1.2,44196.0,1.2,1.2,1.2,1.2,44196.0
2020-05-11 14:15:00,1.2,1.2,1.2,1.2,14076.0,1.2,1.2,1.2,1.2,14076.0
2020-05-11 14:20:00,1.2,1.2,1.2,1.2,55204.0,1.2,1.2,1.2,1.2,55204.0
2020-05-11 14:25:00,1.2,1.2,1.2,1.2,31948.0,1.2,1.2,1.2,1.2,31948.0
2020-05-11 14:30:00,1.2,1.21,1.2,1.21,43216.0,1.2,1.21,1.2,1.21,43216.0
2020-05-11 14:35:00,1.21,1.21,1.21,1.21,27168.0,1.21,1.21,1.21,1.21,27168.0
2020-05-11 14:40:00,1.21,1.21,1.2,1.21,227460.0,1.21,1.21,1.2,1.21,227460.0
2020-05-11 14:45:00,1.21,1.21,1.21,1.21,60068.0,1.21,1.21,1.21,1.21,60068.0
2020-05-11 14:50:00,1.21,1.22,1.21,1.21,179364.0,1.21,1.22,1.21,1.21,179364.0
2020-05-11 14:55:00,1.21,1.21,1.2,1.21,125156.0,1.21,1.21,1.2,1.21,125156.0
2020-05-11 15:00:00,1.21,1.21,1.21,1.21,25600.0,1.21,1.21,1.21,1.21,25600.0
2020-05-11 15:05:00,1.21,1.21,1.21,1.21,12792.0,1.21,1.21,1.21,1.21,12792.0
2020-05-11 15:10:00,1.21,1.21,1.2,1.21,67024.0,1.21,1.21,1.2,1.21,67024.0
2020-05-11 15:15:00,1.21,1.21,1.2,1.2,36028.0,1.21,1.21,1.2,1.2,36028.0
2020-05-11 15:20:00,1.2,1.21,1.2,1.2,80936.0,1.2,1.21,1.2,1.2,80936.0
2020-05-11 15:25:00,1.2,1.2,1.2,1.2,26552.0,1.2,1.2,1.2,1.2,26552.0
2020-05-11 15:30:00,1.2,1.2,1.2,1.2,84908.0,1.2,1.2,1.2,1.2,84908.0
2020-05-11 15:35:00,1.2,1.2,1.2,1.2,31116.0,1.2,1.2,1.2,1.2,31116.0
2020-05-11 15:40:00,1.2,1.2,1.2,1.2,48784.0,1.2,1.2,1.2,1.2,48784.0
2020-05-11 15:45:00,1.2,1.2,1.2,1.2,173464.0,1.2,1.2,1.2,1.2,173464.0
2020-05-11 15:50:00,1.2,1.2,1.19,1.19,293760.0,1.2,1.2,1.19,1.19,293760.0
2020-05-11 15:55:00,1.2,1.2,1.19,1.19,493040.0,1.2,1.2,1.19,1.19,493040.0
2020-05-12 09:30:00,1.2,1.23,1.19,1.19,215704.0,1.2,1.23,1.19,1.19,215704.0
2020-05-12 09:35:00,1.2,1.2,1.18,1.19,302700.0,1.2,1.2,1.18,1.19,302700.0
2020-05-12 09:40:00,1.18,1.19,1.18,1.18,200664.0,1.18,1.19,1.18,1.18,200664.0
2020-05-12 09:45:00,1.18,1.18,1.15,1.15,223232.0,1.18,1.18,1.15,1.15,223232.0
2020-05-12 09:50:00,1.15,1.15,1.14,1.14,203172.0,1.15,1.15,1.14,1.14,203172.0
2020-05-12 09:55:00,1.15,1.17,1.14,1.17,162880.0,1.15,1.17,1.14,1.17,162880.0
2020-05-12 10:00:00,1.17,1.17,1.15,1.16,175248.0,1.17,1.17,1.15,1.16,175248.0
2020-05-12 10:05:00,1.16,1.17,1.15,1.16,158936.0,1.16,1.17,1.15,1.16,158936.0
2020-05-12 10:10:00,1.16,1.16,1.15,1.15,54088.0,1.16,1.16,1.15,1.15,54088.0
2020-05-12 10:15:00,1.15,1.16,1.15,1.15,60840.0,1.15,1.16,1.15,1.15,60840.0
2020-05-12 10:20:00,1.15,1.15,1.14,1.14,97760.0,1.15,1.15,1.14,1.14,97760.0
2020-05-12 10:25:00,1.14,1.14,1.13,1.14,224656.0,1.14,1.14,1.13,1.14,224656.0
2020-05-12 10:30:00,1.14,1.15,1.13,1.15,163560.0,1.14,1.15,1.13,1.15,163560.0
2020-05-12 10:35:00,1.14,1.14,1.13,1.13,96952.0,1.14,1.14,1.13,1.13,96952.0
2020-05-12 10:40:00,1.13,1.14,1.11,1.13,360128.0,1.13,1.14,1.11,1.13,360128.0
2020-05-12 10:45:00,1.13,1.15,1.13,1.14,513736.0,1.13,1.15,1.13,1.14,513736.0
2020-05-12 10:50:00,1.14,1.14,1.14,1.14,73900.0,1.14,1.14,1.14,1.14,73900.0
2020-05-12 10:55:00,1.14,1.15,1.14,1.15,96716.0,1.14,1.15,1.14,1.15,96716.0
2020-05-12 11:00:00,1.14,1.15,1.14,1.15,190224.0,1.14,1.15,1.14,1.15,190224.0
2020-05-12 11:05:00,1.15,1.15,1.14,1.15,105892.0,1.15,1.15,1.14,1.15,105892.0
2020-05-12 11:10:00,1.16,1.16,1.15,1.15,79076.0,1.16,1.16,1.15,1.15,79076.0
2020-05-12 11:15:00,1.15,1.16,1.15,1.15,116792.0,1.15,1.16,1.15,1.15,116792.0
2020-05-12 11:20:00,1.16,1.16,1.15,1.15,110688.0,1.16,1.16,1.15,1.15,110688.0
2020-05-12 11:25:00,1.16,1.16,1.15,1.16,35212.0,1.16,1.16,1.15,1.16,35212.0
2020-05-12 11:30:00,1.15,1.16,1.15,1.15,104440.0,1.15,1.16,1.15,1.15,104440.0
2020-05-12 11:35:00,1.15,1.16,1.15,1.16,27644.0,1.15,1.16,1.15,1.16,27644.0
2020-05-12 11:40:00,1.16,1.16,1.15,1.16,115852.0,1.16,1.16,1.15,1.16,115852.0
2020-05-12 11:45:00,1.16,1.17,1.16,1.16,123544.0,1.16,1.17,1.16,1.16,123544.0
2020-05-12 11:50:00,1.17,1.17,1.16,1.17,45844.0,1.17,1.17,1.16,1.17,45844.0
2020-05-12 11:55:00,1.16,1.17,1.16,1.16,138660.0,1.16,1.17,1.16,1.16,138660.0
2020-05-12 12:00:00,1.16,1.16,1.15,1.15,136428.0,1.16,1.16,1.15,1.15,136428.0
2020-05-12 12:05:00,1.15,1.16,1.14,1.15,321248.0,1.15,1.16,1.14,1.15,321248.0
2020-05-12 12:10:00,1.15,1.16,1.15,1.16,18320.0,1.15,1.16,1.15,1.16,18320.0
2020-05-12 12:15:00,1.16,1.17,1.16,1.17,47512.0,1.16,1.17,1.16,1.17,47512.0
2020-05-12 12:20:00,1.17,1.17,1.16,1.17,67428.0,1.17,1.17,1.16,1.17,67428.0
2020-05-12 12:25:00,1.17,1.17,1.17,1.17,21616.0,1.17,1.17,1.17,1.17,21616.0
2020-05-12 12:30:00,1.17,1.18,1.17,1.18,75648.0,1.17,1.18,1.17,1.18,75648.0
2020-05-12 12:35:00,1.18,1.18,1.18,1.18,42364.0,1.18,1.18,1.18,1.18,42364.0
2020-05-12 12:40:00,1.18,1.18,1.18,1.18,36448.0,1.18,1.18,1.18,1.18,36448.0
2020-05-12 12:45:00,1.18,1.18,1.18,1.18,75980.0,1.18,1.18,1.18,1.18,75980.0
2020-05-12 12:50:00,1.18,1.18,1.18,1.18,38100.0,1.18,1.18,1.18,1.18,38100.0
2020-05-12 12:55:00,1.18,1.19,1.18,1.19,62060.0,1.18,1.19,1.18,1.19,62060.0
2020-05-12 13:00:00,1.19,1.19,1.18,1.18,88944.0,1.19,1.19,1.18,1.18,88944.0
2020-05-12 13:05:00,1.18,1.18,1.17,1.17,150924.0,1.18,1.18,1.17,1.17,150924.0
2020-05-12 13:10:00,1.17,1.17,1.16,1.17,236128.0,1.17,1.17,1.16,1.17,236128.0
2020-05-12 13:15:00,1.17,1.19,1.17,1.19,85556.0,1.17,1.19,1.17,1.19,85556.0
2020-05-12 13:20:00,1.18,1.19,1.18,1.18,94100.0,1.18,1.19,1.18,1.18,94100.0
2020-05-12 13:25:00,1.18,1.18,1.17,1.18,83072.0,1.18,1.18,1.17,1.18,83072.0
2020-05-12 13:30:00,1.18,1.18,1.17,1.18,45188.0,1.18,1.18,1.17,1.18,45188.0
2020-05-12 13:35:00,1.18,1.19,1.18,1.18,71976.0,1.18,1.19,1.18,1.18,71976.0
2020-05-12 13:40:00,1.18,1.18,1.17,1.17,72368.0,1.18,1.18,1.17,1.17,72368.0
2020-05-12 13:45:00,1.17,1.18,1.17,1.18,77308.0,1.17,1.18,1.17,1.18,77308.0
2020-05-12 13:50:00,1.18,1.18,1.18,1.18,38360.0,1.18,1.18,1.18,1.18,38360.0
2020-05-12 13:55:00,1.19,1.19,1.18,1.19,36024.0,1.19,1.19,1.18,1.19,36024.0
2020-05-12 14:00:00,1.19,1.19,1.18,1.18,51788.0,1.19,1.19,1.18,1.18,51788.0
2020-05-12 14:05:00,1.18,1.18,1.17,1.17,75820.0,1.18,1.18,1.17,1.17,75820.0
2020-05-12 14:10:00,1.17,1.17,1.15,1.15,179264.0,1.17,1.17,1.15,1.15,179264.0
2020-05-12 14:15:00,1.15,1.16,1.15,1.15,46608.0,1.15,1.16,1.15,1.15,46608.0
2020-05-12 14:20:00,1.15,1.16,1.15,1.16,63040.0,1.15,1.16,1.15,1.16,63040.0
2020-05-12 14:25:00,1.16,1.16,1.15,1.16,72228.0,1.16,1.16,1.15,1.16,72228.0
2020-05-12 14:30:00,1.16,1.16,1.15,1.16,38848.0,1.16,1.16,1.15,1.16,38848.0
2020-05-12 14:35:00,1.16,1.16,1.15,1.16,68692.0,1.16,1.16,1.15,1.16,68692.0
2020-05-12 14:40:00,1.16,1.16,1.14,1.15,177920.0,1.16,1.16,1.14,1.15,177920.0
2020-05-12 14:45:00,1.15,1.15,1.15,1.15,26928.0,1.15,1.15,1.15,1.15,26928.0
2020-05-12 14:50:00,1.15,1.16,1.15,1.16,37288.0,1.15,1.16,1.15,1.16,37288.0
2020-05-12 14:55:00,1.15,1.16,1.15,1.15,49656.0,1.15,1.16,1.15,1.15,49656.0
2020-05-12 15:00:00,1.15,1.16,1.15,1.16,47260.0,1.15,1.16,1.15,1.16,47260.0
2020-05-12 15:05:00,1.16,1.16,1.16,1.16,45076.0,1.16,1.16,1.16,1.16,45076.0
2020-05-12 15:10:00,1.16,1.16,1.16,1.16,54020.0,1.16,1.16,1.16,1.16,54020.0
2020-05-12 15:15:00,1.16,1.16,1.15,1.16,80476.0,1.16,1.16,1.15,1.16,80476.0
2020-05-12 15:20:00,1.16,1.16,1.15,1.15,33220.0,1.16,1.16,1.15,1.15,33220.0
2020-05-12 15:25:00,1.15,1.15,1.14,1.14,63324.0,1.15,1.15,1.14,1.14,63324.0
2020-05-12 15:30:00,1.14,1.15,1.14,1.14,121312.0,1.14,1.15,1.14,1.14,121312.0
2020-05-12 15:35:00,1.14,1.14,1.13,1.14,196876.0,1.14,1.14,1.13,1.14,196876.0
2020-05-12 15:40:00,1.14,1.14,1.13,1.14,95476.0,1.14,1.14,1.13,1.14,95476.0
2020-05-12 15:45:00,1.14,1.14,1.14,1.14,148776.0,1.14,1.14,1.14,1.14,148776.0
2020-05-12 15:50:00,1.14,1.14,1.13,1.14,214028.0,1.14,1.14,1.13,1.14,214028.0
2020-05-12 15:55:00,1.14,1.14,1.13,1.14,512656.0,1.14,1.14,1.13,1.14,512656.0
2020-05-13 09:30:00,1.14,1.14,1.08,1.08,479300.0,1.14,1.14,1.08,1.08,479300.0
2020-05-13 09:35:00,1.09,1.1,1.08,1.08,247956.0,1.09,1.1,1.08,1.08,247956.0
2020-05-13 09:40:00,1.08,1.11,1.08,1.11,249268.0,1.08,1.11,1.08,1.11,249268.0
2020-05-13 09:45:00,1.1,1.11,1.1,1.1,178592.0,1.1,1.11,1.1,1.1,178592.0
2020-05-13 09:50:00,1.1,1.11,1.09,1.1,112492.0,1.1,1.11,1.09,1.1,112492.0
2020-05-13 09:55:00,1.1,1.11,1.1,1.1,125788.0,1.1,1.11,1.1,1.1,125788.0
2020-05-13 10:00:00,1.1,1.12,1.1,1.11,169112.0,1.1,1.12,1.1,1.11,169112.0
2020-05-13 10:05:00,1.11,1.12,1.09,1.1,102760.0,1.11,1.12,1.09,1.1,102760.0
2020-05-13 10:10:00,1.1,1.1,1.09,1.09,155452.0,1.1,1.1,1.09,1.09,155452.0
2020-05-13 10:15:00,1.09,1.09,1.08,1.08,219412.0,1.09,1.09,1.08,1.08,219412.0
2020-05-13 10:20:00,1.08,1.09,1.07,1.07,308444.0,1.08,1.09,1.07,1.07,308444.0
2020-05-13 10:25:00,1.07,1.09,1.07,1.09,189664.0,1.07,1.09,1.07,1.09,189664.0
2020-05-13 10:30:00,1.09,1.1,1.08,1.08,165500.0,1.09,1.1,1.08,1.08,165500.0
2020-05-13 10:35:00,1.08,1.09,1.08,1.09,137332.0,1.08,1.09,1.08,1.09,137332.0
2020-05-13 10:40:00,1.09,1.1,1.08,1.09,84736.0,1.09,1.1,1.08,1.09,84736.0
2020-05-13 10:45:00,1.09,1.09,1.07,1.07,111108.0,1.09,1.09,1.07,1.07,111108.0
2020-05-13 10:50:00,1.08,1.09,1.07,1.08,67832.0,1.08,1.09,1.07,1.08,67832.0
2020-05-13 10:55:00,1.08,1.08,1.07,1.07,152084.0,1.08,1.08,1.07,1.07,152084.0
2020-05-13 11:00:00,1.07,1.07,1.07,1.07,119232.0,1.07,1.07,1.07,1.07,119232.0
2020-05-13 11:05:00,1.07,1.09,1.07,1.09,121536.0,1.07,1.09,1.07,1.09,121536.0
2020-05-13 11:10:00,1.09,1.09,1.08,1.09,76132.0,1.09,1.09,1.08,1.09,76132.0
2020-05-13 11:15:00,1.09,1.09,1.08,1.08,69436.0,1.09,1.09,1.08,1.08,69436.0
2020-05-13 11:20:00,1.09,1.09,1.07,1.08,78180.0,1.09,1.09,1.07,1.08,78180.0
2020-05-13 11:25:00,1.08,1.09,1.07,1.09,67036.0,1.08,1.09,1.07,1.09,67036.0
2020-05-13 11:30:00,1.09,1.09,1.08,1.09,116580.0,1.09,1.09,1.08,1.09,116580.0
2020-05-13 11:35:00,1.09,1.09,1.07,1.07,52800.0,1.09,1.09,1.07,1.07,52800.0
2020-05-13 11:40:00,1.07,1.07,1.05,1.05,223372.0,1.07,1.07,1.05,1.05,223372.0
2020-05-13 11:45:00,1.06,1.06,1.05,1.05,195972.0,1.06,1.06,1.05,1.05,195972.0
2020-05-13 11:50:00,1.05,1.05,1.05,1.05,58132.0,1.05,1.05,1.05,1.05,58132.0
2020-05-13 11:55:00,1.05,1.05,1.04,1.04,219820.0,1.05,1.05,1.04,1.04,219820.0
2020-05-13 12:00:00,1.05,1.05,1.04,1.05,148368.0,1.05,1.05,1.04,1.05,148368.0
2020-05-13 12:05:00,1.05,1.06,1.03,1.03,277232.0,1.05,1.06,1.03,1.03,277232.0
2020-05-13 12:10:00,1.03,1.03,1.02,1.02,206160.0,1.03,1.03,1.02,1.02,206160.0
2020-05-13 12:15:00,1.02,1.03,1.02,1.02,174652.0,1.02,1.03,1.02,1.02,174652.0
2020-05-13 12:20:00,1.02,1.04,1.02,1.03,276732.0,1.02,1.04,1.02,1.03,276732.0
2020-05-13 12:25:00,1.03,1.04,1.03,1.03,91760.0,1.03,1.04,1.03,1.03,91760.0
2020-05-13 12:30:00,1.03,1.05,1.03,1.05,126412.0,1.03,1.05,1.03,1.05,126412.0
2020-05-13 12:35:00,1.05,1.06,1.04,1.06,272756.0,1.05,1.06,1.04,1.06,272756.0
2020-05-13 12:40:00,1.06,1.06,1.05,1.06,101228.0,1.06,1.06,1.05,1.06,101228.0
2020-05-13 12:45:00,1.06,1.06,1.05,1.05,114348.0,1.06,1.06,1.05,1.05,114348.0
2020-05-13 12:50:00,1.05,1.06,1.05,1.06,40960.0,1.05,1.06,1.05,1.06,40960.0
2020-05-13 12:55:00,1.06,1.08,1.06,1.08,466824.0,1.06,1.08,1.06,1.08,466824.0
2020-05-13 13:00:00,1.08,1.08,1.07,1.07,97316.0,1.08,1.08,1.07,1.07,97316.0
2020-05-13 13:05:00,1.07,1.07,1.06,1.07,81420.0,1.07,1.07,1.06,1.07,81420.0
2020-05-13 13:10:00,1.07,1.07,1.06,1.07,47324.0,1.07,1.07,1.06,1.07,47324.0
2020-05-13 13:15:00,1.07,1.08,1.06,1.07,74616.0,1.07,1.08,1.06,1.07,74616.0
2020-05-13 13:20:00,1.07,1.07,1.07,1.07,42216.0,1.07,1.07,1.07,1.07,42216.0
2020-05-13 13:25:00,1.07,1.07,1.07,1.07,89904.0,1.07,1.07,1.07,1.07,89904.0
2020-05-13 13:30:00,1.07,1.07,1.06,1.06,81892.0,1.07,1.07,1.06,1.06,81892.0
2020-05-13 13:35:00,1.07,1.07,1.06,1.07,88224.0,1.07,1.07,1.06,1.07,88224.0
2020-05-13 13:40:00,1.07,1.07,1.06,1.06,32356.0,1.07,1.07,1.06,1.06,32356.0
2020-05-13 13:45:00,1.06,1.07,1.06,1.07,14928.0,1.06,1.07,1.06,1.07,14928.0
2020-05-13 13:50:00,1.07,1.07,1.06,1.06,44848.0,1.07,1.07,1.06,1.06,44848.0
2020-05-13 13:55:00,1.06,1.07,1.05,1.05,183416.0,1.06,1.07,1.05,1.05,183416.0
2020-05-13 14:00:00,1.05,1.05,1.05,1.05,68096.0,1.05,1.05,1.05,1.05,68096.0
2020-05-13 14:05:00,1.05,1.05,1.05,1.05,77728.0,1.05,1.05,1.05,1.05,77728.0
2020-05-13 14:10:00,1.05,1.06,1.05,1.05,77404.0,1.05,1.06,1.05,1.05,77404.0
2020-05-13 14:15:00,1.05,1.07,1.05,1.05,93800.0,1.05,1.07,1.05,1.05,93800.0
2020-05-13 14:20:00,1.05,1.06,1.05,1.06,102448.0,1.05,1.06,1.05,1.06,102448.0
2020-05-13 14:25:00,1.06,1.06,1.05,1.06,22424.0,1.06,1.06,1.05,1.06,22424.0
2020-05-13 14:30:00,1.06,1.06,1.05,1.06,93552.0,1.06,1.06,1.05,1.06,93552.0
2020-05-13 14:35:00,1.06,1.06,1.05,1.05,138972.0,1.06,1.06,1.05,1.05,138972.0
2020-05-13 14:40:00,1.05,1.05,1.05,1.05,21712.0,1.05,1.05,1.05,1.05,21712.0
2020-05-13 14:45:00,1.05,1.05,1.05,1.05,30800.0,1.05,1.05,1.05,1.05,30800.0
2020-05-13 14:50:00,1.05,1.05,1.05,1.05,113064.0,1.05,1.05,1.05,1.05,113064.0
2020-05-13 14:55:00,1.05,1.05,1.05,1.05,94136.0,1.05,1.05,1.05,1.05,94136.0
2020-05-13 15:00:00,1.05,1.05,1.04,1.05,134268.0,1.05,1.05,1.04,1.05,134268.0
2020-05-13 15:05:00,1.05,1.05,1.05,1.05,41420.0,1.05,1.05,1.05,1.05,41420.0
2020-05-13 15:10:00,1.05,1.05,1.05,1.05,92552.0,1.05,1.05,1.05,1.05,92552.0
2020-05-13 15:15:00,1.05,1.05,1.05,1.05,53892.0,1.05,1.05,1.05,1.05,53892.0
2020-05-13 15:20:00,1.05,1.05,1.04,1.04,110084.0,1.05,1.05,1.04,1.04,110084.0
2020-05-13 15:25:00,1.05,1.05,1.04,1.05,163000.0,1.05,1.05,1.04,1.05,163000.0
2020-05-13 15:30:00,1.05,1.05,1.05,1.05,157936.0,1.05,1.05,1.05,1.05,157936.0
2020-05-13 15:35:00,1.05,1.05,1.04,1.05,67892.0,1.05,1.05,1.04,1.05,67892.0
2020-05-13 15:40:00,1.05,1.05,1.04,1.05,93032.0,1.05,1.05,1.04,1.05,93032.0
2020-05-13 15:45:00,1.05,1.05,1.04,1.05,171012.0,1.05,1.05,1.04,1.05,171012.0
2020-05-13 15:50:00,1.05,1.05,1.04,1.05,234892.0,1.05,1.05,1.04,1.05,234892.0
2020-05-13 15:55:00,1.05,1.05,1.05,1.05,334600.0,1.05,1.05,1.05,1.05,334600.0
2020-05-14 09:30:00,1.04,1.04,1.01,1.01,175672.0,1.04,1.04,1.01,1.01,175672.0
2020-05-14 09:35:00,1.01,1.03,1.01,1.01,98168.0,1.01,1.03,1.01,1.01,98168.0
2020-05-14 09:40:00,1.01,1.01,1.0,1.0,232272.0,1.01,1.01,1.0,1.0,232272.0
2020-05-14 09:45:00,1.0,1.0,1.0,1.0,81052.0,1.0,1.0,1.0,1.0,81052.0
2020-05-14 09:50:00,1.0,1.0,1.0,1.0,111636.0,1.0,1.0,1.0,1.0,111636.0
2020-05-14 09:55:00,1.0,1.0,1.0,1.0,68328.0,1.0,1.0,1.0,1.0,68328.0
2020-05-14 10:00:00,1.0,1.0,1.0,1.0,79068.0,1.0,1.0,1.0,1.0,79068.0
2020-05-14 10:05:00,1.0,1.0,1.0,1.0,92772.0,1.0,1.0,1.0,1.0,92772.0
2020-05-14 10:10:00,1.0,1.01,1.0,1.0,201216.0,1.0,1.01,1.0,1.0,201216.0
2020-05-14 10:15:00,1.0,1.0,1.0,1.0,50244.0,1.0,1.0,1.0,1.0,50244.0
2020-05-14 10:20:00,1.0,1.0,1.0,1.0,42004.0,1.0,1.0,1.0,1.0,42004.0
2020-05-14 10:25:00,1.0,1.0,0.99,0.99,147568.0,1.0,1.0,0.99,0.99,147568.0
2020-05-14 10:30:00,0.99,1.0,0.99,1.0,70472.0,0.99,1.0,0.99,1.0,70472.0
2020-05-14 10:35:00,1.0,1.01,1.0,1.01,140968.0,1.0,1.01,1.0,1.01,140968.0
2020-05-14 10:40:00,1.01,1.01,1.0,1.01,117208.0,1.01,1.01,1.0,1.01,117208.0
2020-05-14 10:45:00,1.01,1.02,1.01,1.02,120080.0,1.01,1.02,1.01,1.02,120080.0
2020-05-14 10:50:00,1.02,1.03,1.02,1.03,177716.0,1.02,1.03,1.02,1.03,177716.0
2020-05-14 10:55:00,1.03,1.03,1.02,1.03,102688.0,1.03,1.03,1.02,1.03,102688.0
2020-05-14 11:00:00,1.02,1.03,1.02,1.03,93076.0,1.02,1.03,1.02,1.03,93076.0
2020-05-14 11:05:00,1.03,1.05,1.03,1.03,116068.0,1.03,1.05,1.03,1.03,116068.0
2020-05-14 11:10:00,1.03,1.03,1.02,1.03,37548.0,1.03,1.03,1.02,1.03,37548.0
2020-05-14 11:15:00,1.03,1.03,1.02,1.02,70516.0,1.03,1.03,1.02,1.02,70516.0
2020-05-14 11:20:00,1.02,1.02,1.01,1.01,54720.0,1.02,1.02,1.01,1.01,54720.0
2020-05-14 11:25:00,1.01,1.01,1.0,1.01,111404.0,1.01,1.01,1.0,1.01,111404.0
2020-05-14 11:30:00,1.01,1.01,1.01,1.01,62660.0,1.01,1.01,1.01,1.01,62660.0
2020-05-14 11:35:00,1.01,1.01,1.0,1.0,42180.0,1.01,1.01,1.0,1.0,42180.0
2020-05-14 11:40:00,1.0,1.0,0.99,1.0,162368.0,1.0,1.0,0.99,1.0,162368.0
2020-05-14 11:45:00,1.0,1.0,1.0,1.0,63488.0,1.0,1.0,1.0,1.0,63488.0
2020-05-14 11:50:00,1.0,1.0,1.0,1.0,58576.0,1.0,1.0,1.0,1.0,58576.0
2020-05-14 11:55:00,1.0,1.0,1.0,1.0,59452.0,1.0,1.0,1.0,1.0,59452.0
2020-05-14 12:00:00,1.0,1.0,1.0,1.0,45144.0,1.0,1.0,1.0,1.0,45144.0
2020-05-14 12:05:00,1.0,1.0,1.0,1.0,62336.0,1.0,1.0,1.0,1.0,62336.0
2020-05-14 12:10:00,1.0,1.01,0.99,1.0,207724.0,1.0,1.01,0.99,1.0,207724.0
2020-05-14 12:15:00,1.0,1.01,1.0,1.0,18612.0,1.0,1.01,1.0,1.0,18612.0
2020-05-14 12:20:00,1.0,1.01,1.0,1.01,84120.0,1.0,1.01,1.0,1.01,84120.0
2020-05-14 12:25:00,1.01,1.01,1.0,1.0,100016.0,1.01,1.01,1.0,1.0,100016.0
2020-05-14 12:30:00,1.0,1.01,1.0,1.01,39388.0,1.0,1.01,1.0,1.01,39388.0
2020-05-14 12:35:00,1.01,1.01,1.0,1.01,33640.0,1.01,1.01,1.0,1.01,33640.0
2020-05-14 12:40:00,1.01,1.01,1.0,1.01,82796.0,1.01,1.01,1.0,1.01,82796.0
2020-05-14 12:45:00,1.01,1.01,1.0,1.0,14572.0,1.01,1.01,1.0,1.0,14572.0
2020-05-14 12:50:00,1.0,1.01,1.0,1.01,45092.0,1.0,1.01,1.0,1.01,45092.0
2020-05-14 12:55:00,1.01,1.01,1.01,1.01,85952.0,1.01,1.01,1.01,1.01,85952.0
2020-05-14 13:00:00,1.01,1.01,1.01,1.01,38052.0,1.01,1.01,1.01,1.01,38052.0
2020-05-14 13:05:00,1.01,1.01,1.01,1.01,50800.0,1.01,1.01,1.01,1.01,50800.0
2020-05-14 13:10:00,1.01,1.01,1.01,1.01,14332.0,1.01,1.01,1.01,1.01,14332.0
2020-05-14 13:15:00,1.01,1.01,1.01,1.01,38788.0,1.01,1.01,1.01,1.01,38788.0
2020-05-14 13:20:00,1.01,1.01,1.01,1.01,38108.0,1.01,1.01,1.01,1.01,38108.0
2020-05-14 13:25:00,1.01,1.05,1.01,1.04,256696.0,1.01,1.05,1.01,1.04,256696.0
2020-05-14 13:30:00,1.04,1.05,1.03,1.03,59396.0,1.04,1.05,1.03,1.03,59396.0
2020-05-14 13:35:00,1.03,1.03,1.03,1.03,120476.0,1.03,1.03,1.03,1.03,120476.0
2020-05-14 13:40:00,1.03,1.03,1.03,1.03,123436.0,1.03,1.03,1.03,1.03,123436.0
2020-05-14 13:45:00,1.03,1.03,1.03,1.03,13696.0,1.03,1.03,1.03,1.03,13696.0
2020-05-14 13:50:00,1.03,1.03,1.02,1.02,34412.0,1.03,1.03,1.02,1.02,34412.0
2020-05-14 13:55:00,1.02,1.03,1.02,1.02,160192.0,1.02,1.03,1.02,1.02,160192.0
2020-05-14 14:00:00,1.02,1.02,1.01,1.01,145736.0,1.02,1.02,1.01,1.01,145736.0
2020-05-14 14:05:00,1.01,1.01,1.01,1.01,43868.0,1.01,1.01,1.01,1.01,43868.0
2020-05-14 14:10:00,1.01,1.01,1.01,1.01,79424.0,1.01,1.01,1.01,1.01,79424.0
2020-05-14 14:15:00,1.01,1.01,1.01,1.01,67336.0,1.01,1.01,1.01,1.01,67336.0
2020-05-14 14:20:00,1.01,1.02,1.01,1.02,127764.0,1.01,1.02,1.01,1.02,127764.0
2020-05-14 14:25:00,1.01,1.02,1.01,1.02,37236.0,1.01,1.02,1.01,1.02,37236.0
2020-05-14 14:30:00,1.02,1.03,1.01,1.01,73492.0,1.02,1.03,1.01,1.01,73492.0
2020-05-14 14:35:00,1.01,1.01,1.01,1.01,60640.0,1.01,1.01,1.01,1.01,60640.0
2020-05-14 14:40:00,1.01,1.01,1.0,1.0,175236.0,1.01,1.01,1.0,1.0,175236.0
2020-05-14 14:45:00,1.0,1.0,1.0,1.0,56296.0,1.0,1.0,1.0,1.0,56296.0
2020-05-14 14:50:00,1.0,1.01,1.0,1.01,53672.0,1.0,1.01,1.0,1.01,53672.0
2020-05-14 14:55:00,1.01,1.01,1.01,1.01,68704.0,1.01,1.01,1.01,1.01,68704.0
2020-05-14 15:00:00,1.01,1.01,1.0,1.01,79032.0,1.01,1.01,1.0,1.01,79032.0
2020-05-14 15:05:00,1.01,1.02,1.01,1.02,85564.0,1.01,1.02,1.01,1.02,85564.0
2020-05-14 15:10:00,1.01,1.02,1.01,1.01,48596.0,1.01,1.02,1.01,1.01,48596.0
2020-05-14 15:15:00,1.01,1.02,1.01,1.01,30428.0,1.01,1.02,1.01,1.01,30428.0
2020-05-14 15:20:00,1.01,1.01,1.01,1.01,19600.0,1.01,1.01,1.01,1.01,19600.0
2020-05-14 15:25:00,1.01,1.01,1.01,1.01,47944.0,1.01,1.01,1.01,1.01,47944.0
2020-05-14 15:30:00,1.01,1.01,1.01,1.01,57152.0,1.01,1.01,1.01,1.01,57152.0
2020-05-14 15:35:00,1.01,1.01,1.01,1.01,76588.0,1.01,1.01,1.01,1.01,76588.0
2020-05-14 15:40:00,1.01,1.02,1.01,1.02,184820.0,1.01,1.02,1.01,1.02,184820.0
2020-05-14 15:45:00,1.02,1.03,1.02,1.03,188020.0,1.02,1.03,1.02,1.03,188020.0
2020-05-14 15:50:00,1.03,1.04,1.03,1.04,181772.0,1.03,1.04,1.03,1.04,181772.0
2020-05-14 15:55:00,1.04,1.04,1.03,1.03,311548.0,1.04,1.04,1.03,1.03,311548.0
2020-05-15 09:30:00,1.01,1.03,1.01,1.03,172292.0,1.01,1.03,1.01,1.03,172292.0
2020-05-15 09:35:00,1.02,1.04,1.02,1.04,101288.0,1.02,1.04,1.02,1.04,101288.0
2020-05-15 09:40:00,1.03,1.05,1.03,1.05,171692.0,1.03,1.05,1.03,1.05,171692.0
2020-05-15 09:45:00,1.04,1.07,1.04,1.07,361920.0,1.04,1.07,1.04,1.07,361920.0
2020-05-15 09:50:00,1.07,1.08,1.07,1.07,221240.0,1.07,1.08,1.07,1.07,221240.0
2020-05-15 09:55:00,1.07,1.07,1.07,1.07,44504.0,1.07,1.07,1.07,1.07,44504.0
2020-05-15 10:00:00,1.06,1.07,1.05,1.05,123124.0,1.06,1.07,1.05,1.05,123124.0
2020-05-15 10:05:00,1.05,1.07,1.05,1.07,60340.0,1.05,1.07,1.05,1.07,60340.0
2020-05-15 10:10:00,1.07,1.09,1.07,1.08,69056.0,1.07,1.09,1.07,1.08,69056.0
2020-05-15 10:15:00,1.08,1.09,1.08,1.09,146636.0,1.08,1.09,1.08,1.09,146636.0
2020-05-15 10:20:00,1.08,1.11,1.08,1.09,357468.0,1.08,1.11,1.08,1.09,357468.0
2020-05-15 10:25:00,1.09,1.11,1.09,1.1,81652.0,1.09,1.11,1.09,1.1,81652.0
2020-05-15 10:30:00,1.1,1.11,1.1,1.11,136336.0,1.1,1.11,1.1,1.11,136336.0
2020-05-15 10:35:00,1.1,1.11,1.09,1.1,140944.0,1.1,1.11,1.09,1.1,140944.0
2020-05-15 10:40:00,1.09,1.1,1.09,1.1,122072.0,1.09,1.1,1.09,1.1,122072.0
2020-05-15 10:45:00,1.1,1.11,1.09,1.09,97432.0,1.1,1.11,1.09,1.09,97432.0
2020-05-15 10:50:00,1.09,1.09,1.08,1.08,143860.0,1.09,1.09,1.08,1.08,143860.0
2020-05-15 10:55:00,1.08,1.09,1.07,1.07,140444.0,1.08,1.09,1.07,1.07,140444.0
2020-05-15 11:00:00,1.07,1.07,1.07,1.07,57564.0,1.07,1.07,1.07,1.07,57564.0
2020-05-15 11:05:00,1.07,1.07,1.07,1.07,53436.0,1.07,1.07,1.07,1.07,53436.0
2020-05-15 11:10:00,1.07,1.07,1.06,1.07,75000.0,1.07,1.07,1.06,1.07,75000.0
2020-05-15 11:15:00,1.06,1.07,1.06,1.07,39316.0,1.06,1.07,1.06,1.07,39316.0
2020-05-15 11:20:00,1.06,1.07,1.06,1.07,10416.0,1.06,1.07,1.06,1.07,10416.0
2020-05-15 11:25:00,1.07,1.07,1.06,1.06,47136.0,1.07,1.07,1.06,1.06,47136.0
2020-05-15 11:30:00,1.06,1.07,1.06,1.07,73200.0,1.06,1.07,1.06,1.07,73200.0
2020-05-15 11:35:00,1.07,1.07,1.05,1.05,52536.0,1.07,1.07,1.05,1.05,52536.0
2020-05-15 11:40:00,1.05,1.05,1.05,1.05,142496.0,1.05,1.05,1.05,1.05,142496.0
2020-05-15 11:45:00,1.05,1.05,1.05,1.05,80996.0,1.05,1.05,1.05,1.05,80996.0
2020-05-15 11:50:00,1.05,1.05,1.05,1.05,8540.0,1.05,1.05,1.05,1.05,8540.0
2020-05-15 11:55:00,1.05,1.06,1.05,1.05,109332.0,1.05,1.06,1.05,1.05,109332.0
2020-05-15 12:00:00,1.05,1.05,1.05,1.05,37644.0,1.05,1.05,1.05,1.05,37644.0
2020-05-15 12:05:00,1.05,1.05,1.05,1.05,34860.0,1.05,1.05,1.05,1.05,34860.0
2020-05-15 12:10:00,1.05,1.05,1.04,1.04,89844.0,1.05,1.05,1.04,1.04,89844.0
2020-05-15 12:15:00,1.04,1.04,1.04,1.04,36120.0,1.04,1.04,1.04,1.04,36120.0
2020-05-15 12:20:00,1.05,1.06,1.05,1.06,160656.0,1.05,1.06,1.05,1.06,160656.0
2020-05-15 12:25:00,1.06,1.06,1.05,1.05,48264.0,1.06,1.06,1.05,1.05,48264.0
2020-05-15 12:30:00,1.05,1.06,1.05,1.06,17380.0,1.05,1.06,1.05,1.06,17380.0
2020-05-15 12:35:00,1.06,1.06,1.06,1.06,17408.0,1.06,1.06,1.06,1.06,17408.0
2020-05-15 12:40:00,1.06,1.06,1.05,1.05,69480.0,1.06,1.06,1.05,1.05,69480.0
2020-05-15 12:45:00,1.05,1.05,1.04,1.04,26824.0,1.05,1.05,1.04,1.04,26824.0
2020-05-15 12:50:00,1.05,1.05,1.04,1.05,27940.0,1.05,1.05,1.04,1.05,27940.0
2020-05-15 12:55:00,1.05,1.05,1.05,1.05,15248.0,1.05,1.05,1.05,1.05,15248.0
2020-05-15 13:00:00,1.05,1.06,1.05,1.05,37316.0,1.05,1.06,1.05,1.05,37316.0
2020-05-15 13:05:00,1.05,1.05,1.05,1.05,28364.0,1.05,1.05,1.05,1.05,28364.0
2020-05-15 13:10:00,1.06,1.06,1.05,1.05,14800.0,1.06,1.06,1.05,1.05,14800.0
2020-05-15 13:15:00,1.05,1.05,1.05,1.05,12288.0,1.05,1.05,1.05,1.05,12288.0
2020-05-15 13:20:00,1.05,1.05,1.05,1.05,42464.0,1.05,1.05,1.05,1.05,42464.0
2020-05-15 13:25:00,1.05,1.05,1.05,1.05,59108.0,1.05,1.05,1.05,1.05,59108.0
2020-05-15 13:30:00,1.05,1.05,1.04,1.05,34780.0,1.05,1.05,1.04,1.05,34780.0
2020-05-15 13:35:00,1.05,1.05,1.04,1.05,22976.0,1.05,1.05,1.04,1.05,22976.0
2020-05-15 13:40:00,1.05,1.06,1.05,1.05,24884.0,1.05,1.06,1.05,1.05,24884.0
2020-05-15 13:45:00,1.05,1.05,1.04,1.05,28516.0,1.05,1.05,1.04,1.05,28516.0
2020-05-15 13:50:00,1.05,1.06,1.05,1.05,44472.0,1.05,1.06,1.05,1.05,44472.0
2020-05-15 13:55:00,1.06,1.06,1.05,1.05,79676.0,1.06,1.06,1.05,1.05,79676.0
2020-05-15 14:00:00,1.05,1.07,1.05,1.07,111668.0,1.05,1.07,1.05,1.07,111668.0
2020-05-15 14:05:00,1.07,1.07,1.06,1.07,188540.0,1.07,1.07,1.06,1.07,188540.0
2020-05-15 14:10:00,1.07,1.08,1.07,1.07,87412.0,1.07,1.08,1.07,1.07,87412.0
2020-05-15 14:15:00,1.07,1.07,1.06,1.07,148076.0,1.07,1.07,1.06,1.07,148076.0
2020-05-15 14:20:00,1.07,1.07,1.07,1.07,38200.0,1.07,1.07,1.07,1.07,38200.0
2020-05-15 14:25:00,1.07,1.07,1.07,1.07,24276.0,1.07,1.07,1.07,1.07,24276.0
2020-05-15 14:30:00,1.07,1.07,1.06,1.06,76744.0,1.07,1.07,1.06,1.06,76744.0
2020-05-15 14:35:00,1.06,1.07,1.05,1.06,73636.0,1.06,1.07,1.05,1.06,73636.0
2020-05-15 14:40:00,1.06,1.07,1.06,1.06,146252.0,1.06,1.07,1.06,1.06,146252.0
2020-05-15 14:45:00,1.06,1.06,1.06,1.06,13748.0,1.06,1.06,1.06,1.06,13748.0
2020-05-15 14:50:00,1.06,1.07,1.06,1.06,29976.0,1.06,1.07,1.06,1.06,29976.0
2020-05-15 14:55:00,1.06,1.06,1.06,1.06,71548.0,1.06,1.06,1.06,1.06,71548.0
2020-05-15 15:00:00,1.06,1.07,1.06,1.07,33316.0,1.06,1.07,1.06,1.07,33316.0
2020-05-15 15:05:00,1.07,1.07,1.07,1.07,29552.0,1.07,1.07,1.07,1.07,29552.0
2020-05-15 15:10:00,1.07,1.07,1.07,1.07,138116.0,1.07,1.07,1.07,1.07,138116.0
2020-05-15 15:15:00,1.07,1.07,1.06,1.07,43136.0,1.07,1.07,1.06,1.07,43136.0
2020-05-15 15:20:00,1.07,1.07,1.06,1.07,90752.0,1.07,1.07,1.06,1.07,90752.0
2020-05-15 15:25:00,1.07,1.08,1.07,1.08,165780.0,1.07,1.08,1.07,1.08,165780.0
2020-05-15 15:30:00,1.08,1.08,1.06,1.07,117008.0,1.08,1.08,1.06,1.07,117008.0
2020-05-15 15:35:00,1.07,1.07,1.06,1.06,102784.0,1.07,1.07,1.06,1.06,102784.0
2020-05-15 15:40:00,1.06,1.06,1.06,1.06,26944.0,1.06,1.06,1.06,1.06,26944.0
2020-05-15 15:45:00,1.06,1.06,1.05,1.06,137780.0,1.06,1.06,1.05,1.06,137780.0
2020-05-15 15:50:00,1.06,1.06,1.05,1.06,200008.0,1.06,1.06,1.05,1.06,200008.0
2020-05-15 15:55:00,1.05,1.06,1.05,1.06,254132.0,1.05,1.06,1.05,1.06,254132.0
2020-05-18 09:30:00,1.1,1.12,1.1,1.11,416496.0,1.1,1.12,1.1,1.11,416496.0
2020-05-18 09:35:00,1.12,1.13,1.11,1.13,195516.0,1.12,1.13,1.11,1.13,195516.0
2020-05-18 09:40:00,1.13,1.14,1.12,1.12,180044.0,1.13,1.14,1.12,1.12,180044.0
2020-05-18 09:45:00,1.13,1.16,1.12,1.15,334828.0,1.13,1.16,1.12,1.15,334828.0
2020-05-18 09:50:00,1.15,1.16,1.13,1.14,207380.0,1.15,1.16,1.13,1.14,207380.0
2020-05-18 09:55:00,1.13,1.14,1.13,1.14,110744.0,1.13,1.14,1.13,1.14,110744.0
2020-05-18 10:00:00,1.14,1.14,1.12,1.14,160676.0,1.14,1.14,1.12,1.14,160676.0
2020-05-18 10:05:00,1.14,1.14,1.13,1.13,87324.0,1.14,1.14,1.13,1.13,87324.0
2020-05-18 10:10:00,1.14,1.14,1.11,1.11,123752.0,1.14,1.14,1.11,1.11,123752.0
2020-05-18 10:15:00,1.11,1.11,1.1,1.11,282720.0,1.11,1.11,1.1,1.11,282720.0
2020-05-18 10:20:00,1.1,1.11,1.1,1.11,110748.0,1.1,1.11,1.1,1.11,110748.0
2020-05-18 10:25:00,1.11,1.11,1.09,1.09,248276.0,1.11,1.11,1.09,1.09,248276.0
2020-05-18 10:30:00,1.09,1.11,1.09,1.1,76308.0,1.09,1.11,1.09,1.1,76308.0
2020-05-18 10:35:00,1.1,1.1,1.09,1.1,123104.0,1.1,1.1,1.09,1.1,123104.0
2020-05-18 10:40:00,1.1,1.11,1.1,1.11,148304.0,1.1,1.11,1.1,1.11,148304.0
2020-05-18 10:45:00,1.11,1.11,1.1,1.11,54840.0,1.11,1.11,1.1,1.11,54840.0
2020-05-18 10:50:00,1.11,1.12,1.11,1.12,63588.0,1.11,1.12,1.11,1.12,63588.0
2020-05-18 10:55:00,1.11,1.12,1.11,1.11,27116.0,1.11,1.12,1.11,1.11,27116.0
2020-05-18 11:00:00,1.11,1.12,1.11,1.12,109768.0,1.11,1.12,1.11,1.12,109768.0
2020-05-18 11:05:00,1.12,1.13,1.12,1.13,141796.0,1.12,1.13,1.12,1.13,141796.0
2020-05-18 11:10:00,1.13,1.14,1.13,1.14,100472.0,1.13,1.14,1.13,1.14,100472.0
2020-05-18 11:15:00,1.14,1.14,1.13,1.14,36104.0,1.14,1.14,1.13,1.14,36104.0
2020-05-18 11:20:00,1.13,1.14,1.13,1.14,44280.0,1.13,1.14,1.13,1.14,44280.0
2020-05-18 11:25:00,1.14,1.14,1.13,1.13,19356.0,1.14,1.14,1.13,1.13,19356.0
2020-05-18 11:30:00,1.14,1.14,1.12,1.12,76944.0,1.14,1.14,1.12,1.12,76944.0
2020-05-18 11:35:00,1.12,1.13,1.11,1.11,112716.0,1.12,1.13,1.11,1.11,112716.0
2020-05-18 11:40:00,1.11,1.12,1.11,1.11,50640.0,1.11,1.12,1.11,1.11,50640.0
2020-05-18 11:45:00,1.11,1.11,1.11,1.11,104004.0,1.11,1.11,1.11,1.11,104004.0
2020-05-18 11:50:00,1.11,1.12,1.11,1.11,31688.0,1.11,1.12,1.11,1.11,31688.0
2020-05-18 11:55:00,1.12,1.12,1.11,1.11,60040.0,1.12,1.12,1.11,1.11,60040.0
2020-05-18 12:00:00,1.11,1.12,1.11,1.11,63432.0,1.11,1.12,1.11,1.11,63432.0
2020-05-18 12:05:00,1.12,1.12,1.11,1.12,54824.0,1.12,1.12,1.11,1.12,54824.0
2020-05-18 12:10:00,1.12,1.13,1.11,1.12,47044.0,1.12,1.13,1.11,1.12,47044.0
2020-05-18 12:15:00,1.12,1.12,1.11,1.11,23000.0,1.12,1.12,1.11,1.11,23000.0
2020-05-18 12:20:00,1.11,1.11,1.11,1.11,20900.0,1.11,1.11,1.11,1.11,20900.0
2020-05-18 12:25:00,1.11,1.12,1.11,1.12,41844.0,1.11,1.12,1.11,1.12,41844.0
2020-05-18 12:30:00,1.11,1.12,1.11,1.11,27064.0,1.11,1.12,1.11,1.11,27064.0
2020-05-18 12:35:00,1.11,1.12,1.1,1.11,46144.0,1.11,1.12,1.1,1.11,46144.0
2020-05-18 12:40:00,1.11,1.11,1.11,1.11,8128.0,1.11,1.11,1.11,1.11,8128.0
2020-05-18 12:45:00,1.11,1.11,1.1,1.11,37432.0,1.11,1.11,1.1,1.11,37432.0
2020-05-18 12:50:00,1.11,1.11,1.11,1.11,11320.0,1.11,1.11,1.11,1.11,11320.0
2020-05-18 12:55:00,1.11,1.11,1.11,1.11,60316.0,1.11,1.11,1.11,1.11,60316.0
2020-05-18 13:00:00,1.11,1.12,1.11,1.12,72000.0,1.11,1.12,1.11,1.12,72000.0
2020-05-18 13:05:00,1.11,1.13,1.11,1.13,283424.0,1.11,1.13,1.11,1.13,283424.0
2020-05-18 13:10:00,1.13,1.13,1.12,1.12,107140.0,1.13,1.13,1.12,1.12,107140.0
2020-05-18 13:15:00,1.12,1.13,1.12,1.13,12440.0,1.12,1.13,1.12,1.13,12440.0
2020-05-18 13:20:00,1.13,1.13,1.12,1.12,33408.0,1.13,1.13,1.12,1.12,33408.0
2020-05-18 13:25:00,1.12,1.13,1.12,1.13,29748.0,1.12,1.13,1.12,1.13,29748.0
2020-05-18 13:30:00,1.12,1.13,1.11,1.12,75168.0,1.12,1.13,1.11,1.12,75168.0
2020-05-18 13:35:00,1.12,1.13,1.12,1.13,30540.0,1.12,1.13,1.12,1.13,30540.0
2020-05-18 13:40:00,1.12,1.13,1.11,1.12,53396.0,1.12,1.13,1.11,1.12,53396.0
2020-05-18 13:45:00,1.12,1.13,1.12,1.12,19344.0,1.12,1.13,1.12,1.12,19344.0
2020-05-18 13:50:00,1.12,1.13,1.11,1.12,13708.0,1.12,1.13,1.11,1.12,13708.0
2020-05-18 13:55:00,1.12,1.13,1.11,1.13,36960.0,1.12,1.13,1.11,1.13,36960.0
2020-05-18 14:00:00,1.12,1.13,1.12,1.12,27016.0,1.12,1.13,1.12,1.12,27016.0
2020-05-18 14:05:00,1.13,1.13,1.11,1.11,44012.0,1.13,1.13,1.11,1.11,44012.0
2020-05-18 14:10:00,1.12,1.12,1.11,1.11,30580.0,1.12,1.12,1.11,1.11,30580.0
2020-05-18 14:15:00,1.11,1.12,1.1,1.11,172136.0,1.11,1.12,1.1,1.11,172136.0
2020-05-18 14:20:00,1.11,1.11,1.1,1.1,18844.0,1.11,1.11,1.1,1.1,18844.0
2020-05-18 14:25:00,1.11,1.11,1.1,1.11,32648.0,1.11,1.11,1.1,1.11,32648.0
2020-05-18 14:30:00,1.11,1.11,1.11,1.11,56216.0,1.11,1.11,1.11,1.11,56216.0
2020-05-18 14:35:00,1.11,1.11,1.11,1.11,38676.0,1.11,1.11,1.11,1.11,38676.0
2020-05-18 14:40:00,1.11,1.12,1.11,1.12,12004.0,1.11,1.12,1.11,1.12,12004.0
2020-05-18 14:45:00,1.12,1.12,1.11,1.11,27776.0,1.12,1.12,1.11,1.11,27776.0
2020-05-18 14:50:00,1.11,1.11,1.11,1.11,22472.0,1.11,1.11,1.11,1.11,22472.0
2020-05-18 14:55:00,1.11,1.12,1.11,1.11,20480.0,1.11,1.12,1.11,1.11,20480.0
2020-05-18 15:00:00,1.11,1.12,1.11,1.12,12600.0,1.11,1.12,1.11,1.12,12600.0
2020-05-18 15:05:00,1.12,1.13,1.12,1.13,51412.0,1.12,1.13,1.12,1.13,51412.0
2020-05-18 15:10:00,1.13,1.13,1.12,1.12,60112.0,1.13,1.13,1.12,1.12,60112.0
2020-05-18 15:15:00,1.12,1.13,1.11,1.13,255800.0,1.12,1.13,1.11,1.13,255800.0
2020-05-18 15:20:00,1.13,1.13,1.11,1.13,387008.0,1.13,1.13,1.11,1.13,387008.0
2020-05-18 15:25:00,1.13,1.14,1.13,1.14,205620.0,1.13,1.14,1.13,1.14,205620.0
2020-05-18 15:30:00,1.14,1.15,1.14,1.14,396400.0,1.14,1.15,1.14,1.14,396400.0
2020-05-18 15:35:00,1.14,1.14,1.14,1.14,88636.0,1.14,1.14,1.14,1.14,88636.0
2020-05-18 15:40:00,1.14,1.15,1.14,1.14,69688.0,1.14,1.15,1.14,1.14,69688.0
2020-05-18 15:45:00,1.14,1.16,1.14,1.15,526924.0,1.14,1.16,1.14,1.15,526924.0
2020-05-18 15:50:00,1.15,1.15,1.14,1.14,175356.0,1.15,1.15,1.14,1.14,175356.0
2020-05-18 15:55:00,1.14,1.15,1.14,1.14,367832.0,1.14,1.15,1.14,1.14,367832.0
2020-05-19 09:30:00,1.15,1.16,1.14,1.14,194584.0,1.15,1.16,1.14,1.14,194584.0
2020-05-19 09:35:00,1.14,1.14,1.12,1.13,176792.0,1.14,1.14,1.12,1.13,176792.0
2020-05-19 09:40:00,1.13,1.13,1.11,1.13,125420.0,1.13,1.13,1.11,1.13,125420.0
2020-05-19 09:45:00,1.13,1.13,1.11,1.11,117368.0,1.13,1.13,1.11,1.11,117368.0
2020-05-19 09:50:00,1.11,1.11,1.09,1.1,222276.0,1.11,1.11,1.09,1.1,222276.0
2020-05-19 09:55:00,1.1,1.12,1.09,1.12,121620.0,1.1,1.12,1.09,1.12,121620.0
2020-05-19 10:00:00,1.12,1.14,1.12,1.13,58200.0,1.12,1.14,1.12,1.13,58200.0
2020-05-19 10:05:00,1.13,1.14,1.13,1.13,66464.0,1.13,1.14,1.13,1.13,66464.0
2020-05-19 10:10:00,1.13,1.14,1.13,1.14,58680.0,1.13,1.14,1.13,1.14,58680.0
2020-05-19 10:15:00,1.14,1.14,1.13,1.13,161692.0,1.14,1.14,1.13,1.13,161692.0
2020-05-19 10:20:00,1.13,1.15,1.13,1.15,72536.0,1.13,1.15,1.13,1.15,72536.0
2020-05-19 10:25:00,1.15,1.16,1.15,1.16,100572.0,1.15,1.16,1.15,1.16,100572.0
2020-05-19 10:30:00,1.16,1.17,1.16,1.17,46536.0,1.16,1.17,1.16,1.17,46536.0
2020-05-19 10:35:00,1.17,1.17,1.16,1.16,125208.0,1.17,1.17,1.16,1.16,125208.0
2020-05-19 10:40:00,1.16,1.17,1.16,1.16,206024.0,1.16,1.17,1.16,1.16,206024.0
2020-05-19 10:45:00,1.17,1.18,1.16,1.18,159832.0,1.17,1.18,1.16,1.18,159832.0
2020-05-19 10:50:00,1.18,1.18,1.18,1.18,92816.0,1.18,1.18,1.18,1.18,92816.0
2020-05-19 10:55:00,1.18,1.18,1.16,1.17,82564.0,1.18,1.18,1.16,1.17,82564.0
2020-05-19 11:00:00,1.16,1.17,1.16,1.17,87112.0,1.16,1.17,1.16,1.17,87112.0
2020-05-19 11:05:00,1.17,1.17,1.16,1.17,40444.0,1.17,1.17,1.16,1.17,40444.0
2020-05-19 11:10:00,1.17,1.17,1.16,1.17,83168.0,1.17,1.17,1.16,1.17,83168.0
2020-05-19 11:15:00,1.17,1.17,1.15,1.16,158644.0,1.17,1.17,1.15,1.16,158644.0
2020-05-19 11:20:00,1.16,1.16,1.16,1.16,51460.0,1.16,1.16,1.16,1.16,51460.0
2020-05-19 11:25:00,1.16,1.16,1.15,1.15,48048.0,1.16,1.16,1.15,1.15,48048.0
2020-05-19 11:30:00,1.16,1.16,1.16,1.16,30432.0,1.16,1.16,1.16,1.16,30432.0
2020-05-19 11:35:00,1.16,1.17,1.16,1.17,55908.0,1.16,1.17,1.16,1.17,55908.0
2020-05-19 11:40:00,1.17,1.17,1.16,1.16,42344.0,1.17,1.17,1.16,1.16,42344.0
2020-05-19 11:45:00,1.16,1.17,1.16,1.17,23396.0,1.16,1.17,1.16,1.17,23396.0
2020-05-19 11:50:00,1.17,1.17,1.16,1.17,26248.0,1.17,1.17,1.16,1.17,26248.0
2020-05-19 11:55:00,1.17,1.17,1.16,1.16,32956.0,1.17,1.17,1.16,1.16,32956.0
2020-05-19 12:00:00,1.16,1.17,1.16,1.16,47724.0,1.16,1.17,1.16,1.16,47724.0
2020-05-19 12:05:00,1.16,1.17,1.16,1.17,69392.0,1.16,1.17,1.16,1.17,69392.0
2020-05-19 12:10:00,1.17,1.17,1.16,1.17,8000.0,1.17,1.17,1.16,1.17,8000.0
2020-05-19 12:15:00,1.17,1.17,1.16,1.16,46372.0,1.17,1.17,1.16,1.16,46372.0
2020-05-19 12:20:00,1.16,1.16,1.15,1.15,76340.0,1.16,1.16,1.15,1.15,76340.0
2020-05-19 12:25:00,1.15,1.15,1.13,1.13,124876.0,1.15,1.15,1.13,1.13,124876.0
2020-05-19 12:30:00,1.13,1.14,1.13,1.14,101040.0,1.13,1.14,1.13,1.14,101040.0
2020-05-19 12:35:00,1.14,1.15,1.14,1.14,32800.0,1.14,1.15,1.14,1.14,32800.0
2020-05-19 12:40:00,1.14,1.15,1.14,1.15,105028.0,1.14,1.15,1.14,1.15,105028.0
2020-05-19 12:45:00,1.15,1.15,1.15,1.15,38800.0,1.15,1.15,1.15,1.15,38800.0
2020-05-19 12:50:00,1.15,1.15,1.14,1.14,45240.0,1.15,1.15,1.14,1.14,45240.0
2020-05-19 12:55:00,1.14,1.15,1.14,1.15,19040.0,1.14,1.15,1.14,1.15,19040.0
2020-05-19 13:00:00,1.15,1.15,1.15,1.15,48592.0,1.15,1.15,1.15,1.15,48592.0
2020-05-19 13:05:00,1.15,1.16,1.15,1.16,32772.0,1.15,1.16,1.15,1.16,32772.0
2020-05-19 13:10:00,1.15,1.16,1.15,1.16,46292.0,1.15,1.16,1.15,1.16,46292.0
2020-05-19 13:15:00,1.16,1.16,1.15,1.16,5468.0,1.16,1.16,1.15,1.16,5468.0
2020-05-19 13:20:00,1.15,1.16,1.15,1.15,45284.0,1.15,1.16,1.15,1.15,45284.0
2020-05-19 13:25:00,1.15,1.15,1.15,1.15,31104.0,1.15,1.15,1.15,1.15,31104.0
2020-05-19 13:30:00,1.15,1.16,1.15,1.16,51996.0,1.15,1.16,1.15,1.16,51996.0
2020-05-19 13:35:00,1.16,1.16,1.15,1.16,76720.0,1.16,1.16,1.15,1.16,76720.0
2020-05-19 13:40:00,1.16,1.16,1.16,1.16,81428.0,1.16,1.16,1.16,1.16,81428.0
2020-05-19 13:45:00,1.16,1.17,1.16,1.17,39956.0,1.16,1.17,1.16,1.17,39956.0
2020-05-19 13:50:00,1.17,1.17,1.16,1.16,41240.0,1.17,1.17,1.16,1.16,41240.0
2020-05-19 13:55:00,1.16,1.17,1.16,1.17,100696.0,1.16,1.17,1.16,1.17,100696.0
2020-05-19 14:00:00,1.17,1.17,1.16,1.17,116640.0,1.17,1.17,1.16,1.17,116640.0
2020-05-19 14:05:00,1.17,1.17,1.17,1.17,22860.0,1.17,1.17,1.17,1.17,22860.0
2020-05-19 14:10:00,1.17,1.17,1.17,1.17,40804.0,1.17,1.17,1.17,1.17,40804.0
2020-05-19 14:15:00,1.17,1.17,1.17,1.17,16968.0,1.17,1.17,1.17,1.17,16968.0
2020-05-19 14:20:00,1.17,1.17,1.17,1.17,32728.0,1.17,1.17,1.17,1.17,32728.0
2020-05-19 14:25:00,1.17,1.18,1.17,1.17,42820.0,1.17,1.18,1.17,1.17,42820.0
2020-05-19 14:30:00,1.17,1.17,1.16,1.17,34072.0,1.17,1.17,1.16,1.17,34072.0
2020-05-19 14:35:00,1.17,1.17,1.16,1.17,33780.0,1.17,1.17,1.16,1.17,33780.0
2020-05-19 14:40:00,1.17,1.18,1.17,1.18,157344.0,1.17,1.18,1.17,1.18,157344.0
2020-05-19 14:45:00,1.18,1.19,1.18,1.19,103096.0,1.18,1.19,1.18,1.19,103096.0
2020-05-19 14:50:00,1.19,1.19,1.17,1.17,119944.0,1.19,1.19,1.17,1.17,119944.0
2020-05-19 14:55:00,1.17,1.17,1.14,1.15,88896.0,1.17,1.17,1.14,1.15,88896.0
2020-05-19 15:00:00,1.15,1.15,1.14,1.15,79988.0,1.15,1.15,1.14,1.15,79988.0
2020-05-19 15:05:00,1.15,1.15,1.15,1.15,109376.0,1.15,1.15,1.15,1.15,109376.0
2020-05-19 15:10:00,1.15,1.16,1.15,1.16,88688.0,1.15,1.16,1.15,1.16,88688.0
2020-05-19 15:15:00,1.16,1.16,1.15,1.16,33468.0,1.16,1.16,1.15,1.16,33468.0
2020-05-19 15:20:00,1.15,1.16,1.15,1.15,65368.0,1.15,1.16,1.15,1.15,65368.0
2020-05-19 15:25:00,1.15,1.15,1.15,1.15,32640.0,1.15,1.15,1.15,1.15,32640.0
2020-05-19 15:30:00,1.15,1.15,1.15,1.15,50612.0,1.15,1.15,1.15,1.15,50612.0
2020-05-19 15:35:00,1.15,1.15,1.14,1.14,183988.0,1.15,1.15,1.14,1.14,183988.0
2020-05-19 15:40:00,1.14,1.14,1.14,1.14,46192.0,1.14,1.14,1.14,1.14,46192.0
2020-05-19 15:45:00,1.14,1.14,1.13,1.13,174388.0,1.14,1.14,1.13,1.13,174388.0
2020-05-19 15:50:00,1.13,1.14,1.11,1.12,167092.0,1.13,1.14,1.11,1.12,167092.0
2020-05-19 15:55:00,1.12,1.12,1.11,1.11,454688.0,1.12,1.12,1.11,1.11,454688.0
2020-05-20 09:30:00,1.13,1.14,1.12,1.14,243040.0,1.13,1.14,1.12,1.14,243040.0
2020-05-20 09:35:00,1.13,1.14,1.12,1.14,142904.0,1.13,1.14,1.12,1.14,142904.0
2020-05-20 09:40:00,1.14,1.16,1.14,1.16,148376.0,1.14,1.16,1.14,1.16,148376.0
2020-05-20 09:45:00,1.16,1.17,1.15,1.16,90984.0,1.16,1.17,1.15,1.16,90984.0
2020-05-20 09:50:00,1.16,1.16,1.16,1.16,104856.0,1.16,1.16,1.16,1.16,104856.0
2020-05-20 09:55:00,1.16,1.17,1.16,1.17,85540.0,1.16,1.17,1.16,1.17,85540.0
2020-05-20 10:00:00,1.17,1.17,1.16,1.16,126764.0,1.17,1.17,1.16,1.16,126764.0
2020-05-20 10:05:00,1.16,1.17,1.15,1.15,315756.0,1.16,1.17,1.15,1.15,315756.0
2020-05-20 10:10:00,1.15,1.15,1.14,1.15,114392.0,1.15,1.15,1.14,1.15,114392.0
2020-05-20 10:15:00,1.15,1.15,1.14,1.15,82748.0,1.15,1.15,1.14,1.15,82748.0
2020-05-20 10:20:00,1.15,1.16,1.15,1.15,119772.0,1.15,1.16,1.15,1.15,119772.0
2020-05-20 10:25:00,1.15,1.16,1.14,1.16,58868.0,1.15,1.16,1.14,1.16,58868.0
2020-05-20 10:30:00,1.15,1.17,1.15,1.17,127424.0,1.15,1.17,1.15,1.17,127424.0
2020-05-20 10:35:00,1.17,1.17,1.16,1.17,165172.0,1.17,1.17,1.16,1.17,165172.0
2020-05-20 10:40:00,1.17,1.17,1.16,1.17,84152.0,1.17,1.17,1.16,1.17,84152.0
2020-05-20 10:45:00,1.16,1.17,1.15,1.15,206232.0,1.16,1.17,1.15,1.15,206232.0
2020-05-20 10:50:00,1.15,1.15,1.14,1.15,198456.0,1.15,1.15,1.14,1.15,198456.0
2020-05-20 10:55:00,1.15,1.16,1.15,1.16,32680.0,1.15,1.16,1.15,1.16,32680.0
2020-05-20 11:00:00,1.16,1.16,1.15,1.15,103584.0,1.16,1.16,1.15,1.15,103584.0
2020-05-20 11:05:00,1.15,1.16,1.15,1.16,27164.0,1.15,1.16,1.15,1.16,27164.0
2020-05-20 11:10:00,1.15,1.16,1.15,1.16,20328.0,1.15,1.16,1.15,1.16,20328.0
2020-05-20 11:15:00,1.16,1.16,1.15,1.16,51796.0,1.16,1.16,1.15,1.16,51796.0
2020-05-20 11:20:00,1.15,1.15,1.13,1.13,155620.0,1.15,1.15,1.13,1.13,155620.0
2020-05-20 11:25:00,1.13,1.14,1.13,1.14,55364.0,1.13,1.14,1.13,1.14,55364.0
2020-05-20 11:30:00,1.14,1.14,1.14,1.14,37176.0,1.14,1.14,1.14,1.14,37176.0
2020-05-20 11:35:00,1.14,1.14,1.14,1.14,34640.0,1.14,1.14,1.14,1.14,34640.0
2020-05-20 11:40:00,1.14,1.15,1.14,1.14,39104.0,1.14,1.15,1.14,1.14,39104.0
2020-05-20 11:45:00,1.15,1.15,1.12,1.13,262792.0,1.15,1.15,1.12,1.13,262792.0
2020-05-20 11:50:00,1.13,1.13,1.12,1.13,121868.0,1.13,1.13,1.12,1.13,121868.0
2020-05-20 11:55:00,1.13,1.14,1.12,1.13,36784.0,1.13,1.14,1.12,1.13,36784.0
2020-05-20 12:00:00,1.13,1.13,1.12,1.12,119244.0,1.13,1.13,1.12,1.12,119244.0
2020-05-20 12:05:00,1.12,1.13,1.12,1.12,68052.0,1.12,1.13,1.12,1.12,68052.0
2020-05-20 12:10:00,1.12,1.13,1.11,1.12,69392.0,1.12,1.13,1.11,1.12,69392.0
2020-05-20 12:15:00,1.12,1.12,1.11,1.12,67768.0,1.12,1.12,1.11,1.12,67768.0
2020-05-20 12:20:00,1.12,1.12,1.11,1.11,102392.0,1.12,1.12,1.11,1.11,102392.0
2020-05-20 12:25:00,1.11,1.12,1.11,1.11,25636.0,1.11,1.12,1.11,1.11,25636.0
2020-05-20 12:30:00,1.11,1.12,1.11,1.12,77108.0,1.11,1.12,1.11,1.12,77108.0
2020-05-20 12:35:00,1.12,1.13,1.12,1.13,49400.0,1.12,1.13,1.12,1.13,49400.0
2020-05-20 12:40:00,1.13,1.13,1.11,1.11,75300.0,1.13,1.13,1.11,1.11,75300.0
2020-05-20 12:45:00,1.11,1.13,1.11,1.12,135628.0,1.11,1.13,1.11,1.12,135628.0
2020-05-20 12:50:00,1.12,1.13,1.12,1.12,36188.0,1.12,1.13,1.12,1.12,36188.0
2020-05-20 12:55:00,1.13,1.13,1.12,1.12,129856.0,1.13,1.13,1.12,1.12,129856.0
2020-05-20 13:00:00,1.13,1.13,1.11,1.11,99296.0,1.13,1.13,1.11,1.11,99296.0
2020-05-20 13:05:00,1.11,1.11,1.11,1.11,67144.0,1.11,1.11,1.11,1.11,67144.0
2020-05-20 13:10:00,1.11,1.12,1.11,1.11,48576.0,1.11,1.12,1.11,1.11,48576.0
2020-05-20 13:15:00,1.11,1.12,1.11,1.11,20244.0,1.11,1.12,1.11,1.11,20244.0
2020-05-20 13:20:00,1.12,1.12,1.11,1.11,18360.0,1.12,1.12,1.11,1.11,18360.0
2020-05-20 13:25:00,1.11,1.11,1.11,1.11,26804.0,1.11,1.11,1.11,1.11,26804.0
2020-05-20 13:30:00,1.11,1.11,1.1,1.1,36184.0,1.11,1.11,1.1,1.1,36184.0
2020-05-20 13:35:00,1.11,1.11,1.1,1.1,100312.0,1.11,1.11,1.1,1.1,100312.0
2020-05-20 13:40:00,1.1,1.11,1.1,1.11,80948.0,1.1,1.11,1.1,1.11,80948.0
2020-05-20 13:45:00,1.11,1.11,1.09,1.1,91584.0,1.11,1.11,1.09,1.1,91584.0
2020-05-20 13:50:00,1.1,1.1,1.09,1.09,87952.0,1.1,1.1,1.09,1.09,87952.0
2020-05-20 13:55:00,1.09,1.09,1.09,1.09,73036.0,1.09,1.09,1.09,1.09,73036.0
2020-05-20 14:00:00,1.09,1.09,1.08,1.09,91752.0,1.09,1.09,1.08,1.09,91752.0
2020-05-20 14:05:00,1.09,1.1,1.09,1.09,99672.0,1.09,1.1,1.09,1.09,99672.0
2020-05-20 14:10:00,1.1,1.1,1.09,1.1,43200.0,1.1,1.1,1.09,1.1,43200.0
2020-05-20 14:15:00,1.1,1.1,1.09,1.1,31668.0,1.1,1.1,1.09,1.1,31668.0
2020-05-20 14:20:00,1.1,1.1,1.09,1.1,50616.0,1.1,1.1,1.09,1.1,50616.0
2020-05-20 14:25:00,1.1,1.1,1.09,1.09,45800.0,1.1,1.1,1.09,1.09,45800.0
2020-05-20 14:30:00,1.09,1.1,1.09,1.1,41680.0,1.09,1.1,1.09,1.1,41680.0
2020-05-20 14:35:00,1.1,1.1,1.1,1.1,12800.0,1.1,1.1,1.1,1.1,12800.0
2020-05-20 14:40:00,1.1,1.1,1.1,1.1,84668.0,1.1,1.1,1.1,1.1,84668.0
2020-05-20 14:45:00,1.1,1.11,1.1,1.11,24492.0,1.1,1.11,1.1,1.11,24492.0
2020-05-20 14:50:00,1.11,1.11,1.1,1.11,49528.0,1.11,1.11,1.1,1.11,49528.0
2020-05-20 14:55:00,1.11,1.11,1.11,1.11,33212.0,1.11,1.11,1.11,1.11,33212.0
2020-05-20 15:00:00,1.11,1.11,1.1,1.11,20160.0,1.11,1.11,1.1,1.11,20160.0
2020-05-20 15:05:00,1.1,1.11,1.1,1.11,50328.0,1.1,1.11,1.1,1.11,50328.0
2020-05-20 15:10:00,1.11,1.11,1.1,1.11,105568.0,1.11,1.11,1.1,1.11,105568.0
2020-05-20 15:15:00,1.11,1.12,1.11,1.11,97564.0,1.11,1.12,1.11,1.11,97564.0
2020-05-20 15:20:00,1.11,1.12,1.11,1.11,24308.0,1.11,1.12,1.11,1.11,24308.0
2020-05-20 15:25:00,1.11,1.11,1.11,1.11,35120.0,1.11,1.11,1.11,1.11,35120.0
2020-05-20 15:30:00,1.11,1.11,1.1,1.11,71844.0,1.11,1.11,1.1,1.11,71844.0
2020-05-20 15:35:00,1.11,1.11,1.1,1.11,128736.0,1.11,1.11,1.1,1.11,128736.0
2020-05-20 15:40:00,1.11,1.11,1.11,1.11,45568.0,1.11,1.11,1.11,1.11,45568.0
2020-05-20 15:45:00,1.11,1.11,1.1,1.1,288308.0,1.11,1.11,1.1,1.1,288308.0
2020-05-20 15:50:00,1.1,1.11,1.09,1.11,372220.0,1.1,1.11,1.09,1.11,372220.0
2020-05-20 15:55:00,1.11,1.11,1.09,1.11,413236.0,1.11,1.11,1.09,1.11,413236.0
2020-05-21 09:30:00,1.11,1.12,1.1,1.11,130036.0,1.11,1.12,1.1,1.11,130036.0
2020-05-21 09:35:00,1.11,1.12,1.1,1.12,81968.0,1.11,1.12,1.1,1.12,81968.0
2020-05-21 09:40:00,1.12,1.12,1.11,1.12,66720.0,1.12,1.12,1.11,1.12,66720.0
2020-05-21 09:45:00,1.13,1.14,1.12,1.13,105912.0,1.13,1.14,1.12,1.13,105912.0
2020-05-21 09:50:00,1.13,1.13,1.11,1.12,35280.0,1.13,1.13,1.11,1.12,35280.0
2020-05-21 09:55:00,1.12,1.14,1.11,1.14,41012.0,1.12,1.14,1.11,1.14,41012.0
2020-05-21 10:00:00,1.14,1.14,1.13,1.13,80484.0,1.14,1.14,1.13,1.13,80484.0
2020-05-21 10:05:00,1.13,1.15,1.13,1.14,77512.0,1.13,1.15,1.13,1.14,77512.0
2020-05-21 10:10:00,1.15,1.16,1.15,1.16,256652.0,1.15,1.16,1.15,1.16,256652.0
2020-05-21 10:15:00,1.16,1.16,1.15,1.15,116472.0,1.16,1.16,1.15,1.15,116472.0
2020-05-21 10:20:00,1.16,1.16,1.15,1.15,88792.0,1.16,1.16,1.15,1.15,88792.0
2020-05-21 10:25:00,1.15,1.15,1.14,1.14,482480.0,1.15,1.15,1.14,1.14,482480.0
2020-05-21 10:30:00,1.14,1.14,1.12,1.13,140108.0,1.14,1.14,1.12,1.13,140108.0
2020-05-21 10:35:00,1.13,1.13,1.12,1.13,30024.0,1.13,1.13,1.12,1.13,30024.0
2020-05-21 10:40:00,1.13,1.14,1.13,1.14,44100.0,1.13,1.14,1.13,1.14,44100.0
2020-05-21 10:45:00,1.14,1.14,1.13,1.13,362580.0,1.14,1.14,1.13,1.13,362580.0
2020-05-21 10:50:00,1.13,1.13,1.12,1.13,40032.0,1.13,1.13,1.12,1.13,40032.0
2020-05-21 10:55:00,1.13,1.13,1.12,1.12,27880.0,1.13,1.13,1.12,1.12,27880.0
2020-05-21 11:00:00,1.12,1.13,1.11,1.12,59268.0,1.12,1.13,1.11,1.12,59268.0
2020-05-21 11:05:00,1.12,1.13,1.11,1.12,63280.0,1.12,1.13,1.11,1.12,63280.0
2020-05-21 11:10:00,1.12,1.13,1.12,1.13,68948.0,1.12,1.13,1.12,1.13,68948.0
2020-05-21 11:15:00,1.13,1.13,1.11,1.12,67232.0,1.13,1.13,1.11,1.12,67232.0
2020-05-21 11:20:00,1.12,1.12,1.11,1.11,74216.0,1.12,1.12,1.11,1.11,74216.0
2020-05-21 11:25:00,1.11,1.12,1.11,1.12,40756.0,1.11,1.12,1.11,1.12,40756.0
2020-05-21 11:30:00,1.12,1.13,1.12,1.12,14776.0,1.12,1.13,1.12,1.12,14776.0
2020-05-21 11:35:00,1.12,1.13,1.12,1.13,119660.0,1.12,1.13,1.12,1.13,119660.0
2020-05-21 11:40:00,1.13,1.14,1.13,1.14,23336.0,1.13,1.14,1.13,1.14,23336.0
2020-05-21 11:45:00,1.14,1.14,1.13,1.13,43540.0,1.14,1.14,1.13,1.13,43540.0
2020-05-21 11:50:00,1.14,1.14,1.13,1.13,39796.0,1.14,1.14,1.13,1.13,39796.0
2020-05-21 11:55:00,1.13,1.14,1.13,1.14,20328.0,1.13,1.14,1.13,1.14,20328.0
2020-05-21 12:00:00,1.14,1.15,1.14,1.14,50696.0,1.14,1.15,1.14,1.14,50696.0
2020-05-21 12:05:00,1.14,1.15,1.14,1.15,50888.0,1.14,1.15,1.14,1.15,50888.0
2020-05-21 12:10:00,1.15,1.15,1.14,1.15,29992.0,1.15,1.15,1.14,1.15,29992.0
2020-05-21 12:15:00,1.14,1.15,1.14,1.14,36656.0,1.14,1.15,1.14,1.14,36656.0
2020-05-21 12:20:00,1.14,1.15,1.14,1.15,21700.0,1.14,1.15,1.14,1.15,21700.0
2020-05-21 12:25:00,1.15,1.15,1.14,1.14,129352.0,1.15,1.15,1.14,1.14,129352.0
2020-05-21 12:30:00,1.14,1.14,1.13,1.13,129720.0,1.14,1.14,1.13,1.13,129720.0
2020-05-21 12:35:00,1.14,1.14,1.14,1.14,55052.0,1.14,1.14,1.14,1.14,55052.0
2020-05-21 12:40:00,1.14,1.14,1.14,1.14,40456.0,1.14,1.14,1.14,1.14,40456.0
2020-05-21 12:45:00,1.14,1.14,1.14,1.14,15352.0,1.14,1.14,1.14,1.14,15352.0
2020-05-21 12:50:00,1.14,1.14,1.13,1.14,66368.0,1.14,1.14,1.13,1.14,66368.0
2020-05-21 12:55:00,1.14,1.14,1.13,1.14,77800.0,1.14,1.14,1.13,1.14,77800.0
2020-05-21 13:00:00,1.14,1.14,1.13,1.14,104540.0,1.14,1.14,1.13,1.14,104540.0
2020-05-21 13:05:00,1.14,1.14,1.13,1.13,46848.0,1.14,1.14,1.13,1.13,46848.0
2020-05-21 13:10:00,1.14,1.14,1.13,1.13,38656.0,1.14,1.14,1.13,1.13,38656.0
2020-05-21 13:15:00,1.13,1.13,1.13,1.13,36400.0,1.13,1.13,1.13,1.13,36400.0
2020-05-21 13:20:00,1.13,1.13,1.12,1.13,21088.0,1.13,1.13,1.12,1.13,21088.0
2020-05-21 13:25:00,1.13,1.13,1.13,1.13,15152.0,1.13,1.13,1.13,1.13,15152.0
2020-05-21 13:30:00,1.13,1.13,1.13,1.13,14376.0,1.13,1.13,1.13,1.13,14376.0
2020-05-21 13:35:00,1.13,1.13,1.12,1.13,35924.0,1.13,1.13,1.12,1.13,35924.0
2020-05-21 13:40:00,1.13,1.13,1.12,1.13,30376.0,1.13,1.13,1.12,1.13,30376.0
2020-05-21 13:45:00,1.13,1.13,1.12,1.13,25868.0,1.13,1.13,1.12,1.13,25868.0
2020-05-21 13:50:00,1.13,1.13,1.12,1.12,10560.0,1.13,1.13,1.12,1.12,10560.0
2020-05-21 13:55:00,1.12,1.13,1.12,1.13,54480.0,1.12,1.13,1.12,1.13,54480.0
2020-05-21 14:00:00,1.13,1.14,1.13,1.14,18376.0,1.13,1.14,1.13,1.14,18376.0
2020-05-21 14:05:00,1.14,1.14,1.13,1.13,21744.0,1.14,1.14,1.13,1.13,21744.0
2020-05-21 14:10:00,1.14,1.14,1.13,1.13,106376.0,1.14,1.14,1.13,1.13,106376.0
2020-05-21 14:15:00,1.13,1.13,1.12,1.13,107800.0,1.13,1.13,1.12,1.13,107800.0
2020-05-21 14:20:00,1.13,1.13,1.13,1.13,19548.0,1.13,1.13,1.13,1.13,19548.0
2020-05-21 14:25:00,1.13,1.13,1.13,1.13,5116.0,1.13,1.13,1.13,1.13,5116.0
2020-05-21 14:30:00,1.13,1.13,1.13,1.13,4200.0,1.13,1.13,1.13,1.13,4200.0
2020-05-21 14:35:00,1.13,1.13,1.13,1.13,35484.0,1.13,1.13,1.13,1.13,35484.0
2020-05-21 14:40:00,1.13,1.13,1.13,1.13,53040.0,1.13,1.13,1.13,1.13,53040.0
2020-05-21 14:45:00,1.13,1.13,1.13,1.13,13140.0,1.13,1.13,1.13,1.13,13140.0
2020-05-21 14:50:00,1.13,1.13,1.12,1.13,85660.0,1.13,1.13,1.12,1.13,85660.0
2020-05-21 14:55:00,1.13,1.14,1.13,1.13,57800.0,1.13,1.14,1.13,1.13,57800.0
2020-05-21 15:00:00,1.13,1.14,1.13,1.14,147040.0,1.13,1.14,1.13,1.14,147040.0
2020-05-21 15:05:00,1.14,1.14,1.13,1.14,26004.0,1.14,1.14,1.13,1.14,26004.0
2020-05-21 15:10:00,1.14,1.14,1.13,1.14,24836.0,1.14,1.14,1.13,1.14,24836.0
2020-05-21 15:15:00,1.14,1.14,1.14,1.14,46592.0,1.14,1.14,1.14,1.14,46592.0
2020-05-21 15:20:00,1.15,1.15,1.12,1.12,465004.0,1.15,1.15,1.12,1.12,465004.0
2020-05-21 15:25:00,1.12,1.13,1.11,1.11,62544.0,1.12,1.13,1.11,1.11,62544.0
2020-05-21 15:30:00,1.11,1.13,1.11,1.12,186644.0,1.11,1.13,1.11,1.12,186644.0
2020-05-21 15:35:00,1.12,1.12,1.11,1.12,50032.0,1.12,1.12,1.11,1.12,50032.0
2020-05-21 15:40:00,1.12,1.12,1.11,1.12,210732.0,1.12,1.12,1.11,1.12,210732.0
2020-05-21 15:45:00,1.12,1.12,1.11,1.12,104920.0,1.12,1.12,1.11,1.12,104920.0
2020-05-21 15:50:00,1.12,1.12,1.11,1.11,148948.0,1.12,1.12,1.11,1.11,148948.0
2020-05-21 15:55:00,1.11,1.11,1.11,1.11,319276.0,1.11,1.11,1.11,1.11,319276.0
2020-05-22 09:30:00,1.11,1.12,1.11,1.11,162952.0,1.11,1.12,1.11,1.11,162952.0
2020-05-22 09:35:00,1.11,1.12,1.09,1.1,95808.0,1.11,1.12,1.09,1.1,95808.0
2020-05-22 09:40:00,1.09,1.1,1.08,1.08,51012.0,1.09,1.1,1.08,1.08,51012.0
2020-05-22 09:45:00,1.09,1.1,1.08,1.1,69452.0,1.09,1.1,1.08,1.1,69452.0
2020-05-22 09:50:00,1.1,1.11,1.09,1.11,188816.0,1.1,1.11,1.09,1.11,188816.0
2020-05-22 09:55:00,1.11,1.11,1.09,1.09,42044.0,1.11,1.11,1.09,1.09,42044.0
2020-05-22 10:00:00,1.09,1.09,1.08,1.08,108812.0,1.09,1.09,1.08,1.08,108812.0
2020-05-22 10:05:00,1.08,1.09,1.07,1.08,110164.0,1.08,1.09,1.07,1.08,110164.0
2020-05-22 10:10:00,1.08,1.08,1.06,1.06,157704.0,1.08,1.08,1.06,1.06,157704.0
2020-05-22 10:15:00,1.06,1.07,1.06,1.06,79032.0,1.06,1.07,1.06,1.06,79032.0
2020-05-22 10:20:00,1.06,1.07,1.06,1.07,114696.0,1.06,1.07,1.06,1.07,114696.0
2020-05-22 10:25:00,1.07,1.07,1.06,1.07,112552.0,1.07,1.07,1.06,1.07,112552.0
2020-05-22 10:30:00,1.07,1.08,1.07,1.07,229016.0,1.07,1.08,1.07,1.07,229016.0
2020-05-22 10:35:00,1.07,1.07,1.06,1.07,20968.0,1.07,1.07,1.06,1.07,20968.0
2020-05-22 10:40:00,1.07,1.07,1.07,1.07,80248.0,1.07,1.07,1.07,1.07,80248.0
2020-05-22 10:45:00,1.07,1.07,1.06,1.06,195112.0,1.07,1.07,1.06,1.06,195112.0
2020-05-22 10:50:00,1.06,1.07,1.06,1.07,93672.0,1.06,1.07,1.06,1.07,93672.0
2020-05-22 10:55:00,1.07,1.07,1.06,1.07,126168.0,1.07,1.07,1.06,1.07,126168.0
2020-05-22 11:00:00,1.07,1.07,1.06,1.07,63028.0,1.07,1.07,1.06,1.07,63028.0
2020-05-22 11:05:00,1.07,1.07,1.06,1.06,67596.0,1.07,1.07,1.06,1.06,67596.0
2020-05-22 11:10:00,1.06,1.06,1.06,1.06,55124.0,1.06,1.06,1.06,1.06,55124.0
2020-05-22 11:15:00,1.06,1.06,1.06,1.06,50792.0,1.06,1.06,1.06,1.06,50792.0
2020-05-22 11:20:00,1.06,1.06,1.05,1.05,189300.0,1.06,1.06,1.05,1.05,189300.0
2020-05-22 11:25:00,1.05,1.05,1.04,1.05,291860.0,1.05,1.05,1.04,1.05,291860.0
2020-05-22 11:30:00,1.05,1.05,1.05,1.05,36480.0,1.05,1.05,1.05,1.05,36480.0
2020-05-22 11:35:00,1.05,1.06,1.05,1.06,62112.0,1.05,1.06,1.05,1.06,62112.0
2020-05-22 11:40:00,1.06,1.06,1.05,1.06,63668.0,1.06,1.06,1.05,1.06,63668.0
2020-05-22 11:45:00,1.06,1.06,1.06,1.06,40500.0,1.06,1.06,1.06,1.06,40500.0
2020-05-22 11:50:00,1.06,1.07,1.04,1.04,272812.0,1.06,1.07,1.04,1.04,272812.0
2020-05-22 11:55:00,1.04,1.04,1.03,1.04,288780.0,1.04,1.04,1.03,1.04,288780.0
2020-05-22 12:00:00,1.04,1.05,1.04,1.05,234648.0,1.04,1.05,1.04,1.05,234648.0
2020-05-22 12:05:00,1.05,1.05,1.04,1.05,207032.0,1.05,1.05,1.04,1.05,207032.0
2020-05-22 12:10:00,1.04,1.05,1.04,1.05,76124.0,1.04,1.05,1.04,1.05,76124.0
2020-05-22 12:15:00,1.05,1.05,1.04,1.05,23436.0,1.05,1.05,1.04,1.05,23436.0
2020-05-22 12:20:00,1.04,1.05,1.04,1.05,88696.0,1.04,1.05,1.04,1.05,88696.0
2020-05-22 12:25:00,1.05,1.05,1.05,1.05,83428.0,1.05,1.05,1.05,1.05,83428.0
2020-05-22 12:30:00,1.05,1.06,1.05,1.05,40344.0,1.05,1.06,1.05,1.05,40344.0
2020-05-22 12:35:00,1.05,1.06,1.05,1.06,46760.0,1.05,1.06,1.05,1.06,46760.0
2020-05-22 12:40:00,1.05,1.06,1.05,1.06,126996.0,1.05,1.06,1.05,1.06,126996.0
2020-05-22 12:45:00,1.06,1.06,1.05,1.05,39424.0,1.06,1.06,1.05,1.05,39424.0
2020-05-22 12:50:00,1.05,1.05,1.05,1.05,123244.0,1.05,1.05,1.05,1.05,123244.0
2020-05-22 12:55:00,1.05,1.07,1.05,1.07,147740.0,1.05,1.07,1.05,1.07,147740.0
2020-05-22 13:00:00,1.07,1.07,1.06,1.07,43544.0,1.07,1.07,1.06,1.07,43544.0
2020-05-22 13:05:00,1.06,1.06,1.05,1.06,78664.0,1.06,1.06,1.05,1.06,78664.0
2020-05-22 13:10:00,1.06,1.06,1.05,1.06,34800.0,1.06,1.06,1.05,1.06,34800.0
2020-05-22 13:15:00,1.06,1.06,1.05,1.06,66340.0,1.06,1.06,1.05,1.06,66340.0
2020-05-22 13:20:00,1.05,1.07,1.05,1.07,180000.0,1.05,1.07,1.05,1.07,180000.0
2020-05-22 13:25:00,1.07,1.07,1.05,1.06,25600.0,1.07,1.07,1.05,1.06,25600.0
2020-05-22 13:30:00,1.06,1.06,1.05,1.06,24404.0,1.06,1.06,1.05,1.06,24404.0
2020-05-22 13:35:00,1.06,1.06,1.05,1.05,39748.0,1.06,1.06,1.05,1.05,39748.0
2020-05-22 13:40:00,1.05,1.06,1.05,1.05,62416.0,1.05,1.06,1.05,1.05,62416.0
2020-05-22 13:45:00,1.05,1.06,1.05,1.05,18680.0,1.05,1.06,1.05,1.05,18680.0
2020-05-22 13:50:00,1.05,1.05,1.05,1.05,14448.0,1.05,1.05,1.05,1.05,14448.0
2020-05-22 13:55:00,1.05,1.05,1.05,1.05,96308.0,1.05,1.05,1.05,1.05,96308.0
2020-05-22 14:00:00,1.05,1.06,1.05,1.05,48260.0,1.05,1.06,1.05,1.05,48260.0
2020-05-22 14:05:00,1.05,1.06,1.05,1.05,23008.0,1.05,1.06,1.05,1.05,23008.0
2020-05-22 14:10:00,1.05,1.05,1.05,1.05,24328.0,1.05,1.05,1.05,1.05,24328.0
2020-05-22 14:15:00,1.05,1.06,1.05,1.05,79652.0,1.05,1.06,1.05,1.05,79652.0
2020-05-22 14:20:00,1.06,1.06,1.05,1.05,51256.0,1.06,1.06,1.05,1.05,51256.0
2020-05-22 14:25:00,1.05,1.06,1.05,1.06,87620.0,1.05,1.06,1.05,1.06,87620.0
2020-05-22 14:30:00,1.05,1.06,1.05,1.06,56056.0,1.05,1.06,1.05,1.06,56056.0
2020-05-22 14:35:00,1.06,1.06,1.05,1.06,29588.0,1.06,1.06,1.05,1.06,29588.0
2020-05-22 14:40:00,1.06,1.06,1.05,1.06,102532.0,1.06,1.06,1.05,1.06,102532.0
2020-05-22 14:45:00,1.06,1.06,1.05,1.06,64792.0,1.06,1.06,1.05,1.06,64792.0
2020-05-22 14:50:00,1.06,1.06,1.05,1.06,14240.0,1.06,1.06,1.05,1.06,14240.0
2020-05-22 14:55:00,1.06,1.06,1.05,1.06,30396.0,1.06,1.06,1.05,1.06,30396.0
2020-05-22 15:00:00,1.06,1.06,1.06,1.06,65056.0,1.06,1.06,1.06,1.06,65056.0
2020-05-22 15:05:00,1.06,1.06,1.05,1.05,55552.0,1.06,1.06,1.05,1.05,55552.0
2020-05-22 15:10:00,1.06,1.06,1.05,1.05,64852.0,1.06,1.06,1.05,1.05,64852.0
2020-05-22 15:15:00,1.05,1.06,1.05,1.06,42004.0,1.05,1.06,1.05,1.06,42004.0
2020-05-22 15:20:00,1.05,1.05,1.05,1.05,222384.0,1.05,1.05,1.05,1.05,222384.0
2020-05-22 15:25:00,1.05,1.06,1.05,1.06,38636.0,1.05,1.06,1.05,1.06,38636.0
2020-05-22 15:30:00,1.06,1.07,1.06,1.07,193856.0,1.06,1.07,1.06,1.07,193856.0
2020-05-22 15:35:00,1.06,1.07,1.06,1.06,89800.0,1.06,1.07,1.06,1.06,89800.0
2020-05-22 15:40:00,1.06,1.07,1.05,1.05,278528.0,1.06,1.07,1.05,1.05,278528.0
2020-05-22 15:45:00,1.05,1.06,1.05,1.05,365304.0,1.05,1.06,1.05,1.05,365304.0
2020-05-22 15:50:00,1.05,1.05,1.04,1.05,192196.0,1.05,1.05,1.04,1.05,192196.0
2020-05-22 15:55:00,1.05,1.05,1.04,1.05,418356.0,1.05,1.05,1.04,1.05,418356.0
2020-05-26 09:30:00,1.09,1.12,1.08,1.09,431660.0,1.09,1.12,1.08,1.09,431660.0
2020-05-26 09:35:00,1.09,1.11,1.09,1.11,270740.0,1.09,1.11,1.09,1.11,270740.0
2020-05-26 09:40:00,1.11,1.13,1.11,1.11,682520.0,1.11,1.13,1.11,1.11,682520.0
2020-05-26 09:45:00,1.11,1.11,1.09,1.11,506704.0,1.11,1.11,1.09,1.11,506704.0
2020-05-26 09:50:00,1.11,1.11,1.09,1.11,147052.0,1.11,1.11,1.09,1.11,147052.0
2020-05-26 09:55:00,1.11,1.11,1.09,1.09,492184.0,1.11,1.11,1.09,1.09,492184.0
2020-05-26 10:00:00,1.09,1.11,1.08,1.1,223448.0,1.09,1.11,1.08,1.1,223448.0
2020-05-26 10:05:00,1.1,1.11,1.09,1.09,95416.0,1.1,1.11,1.09,1.09,95416.0
2020-05-26 10:10:00,1.09,1.09,1.09,1.09,266008.0,1.09,1.09,1.09,1.09,266008.0
2020-05-26 10:15:00,1.09,1.09,1.09,1.09,225216.0,1.09,1.09,1.09,1.09,225216.0
2020-05-26 10:20:00,1.09,1.09,1.09,1.09,67832.0,1.09,1.09,1.09,1.09,67832.0
2020-05-26 10:25:00,1.09,1.11,1.09,1.11,243800.0,1.09,1.11,1.09,1.11,243800.0
2020-05-26 10:30:00,1.1,1.12,1.1,1.12,127400.0,1.1,1.12,1.1,1.12,127400.0
2020-05-26 10:35:00,1.12,1.12,1.11,1.11,98484.0,1.12,1.12,1.11,1.11,98484.0
2020-05-26 10:40:00,1.11,1.12,1.11,1.11,66804.0,1.11,1.12,1.11,1.11,66804.0
2020-05-26 10:45:00,1.11,1.12,1.1,1.11,200344.0,1.11,1.12,1.1,1.11,200344.0
2020-05-26 10:50:00,1.11,1.11,1.11,1.11,270272.0,1.11,1.11,1.11,1.11,270272.0
2020-05-26 10:55:00,1.11,1.11,1.1,1.1,281608.0,1.11,1.11,1.1,1.1,281608.0
2020-05-26 11:00:00,1.1,1.11,1.09,1.11,95556.0,1.1,1.11,1.09,1.11,95556.0
2020-05-26 11:05:00,1.11,1.12,1.11,1.11,155240.0,1.11,1.12,1.11,1.11,155240.0
2020-05-26 11:10:00,1.11,1.12,1.11,1.11,126988.0,1.11,1.12,1.11,1.11,126988.0
2020-05-26 11:15:00,1.11,1.13,1.11,1.13,196092.0,1.11,1.13,1.11,1.13,196092.0
2020-05-26 11:20:00,1.13,1.15,1.13,1.14,322816.0,1.13,1.15,1.13,1.14,322816.0
2020-05-26 11:25:00,1.14,1.14,1.13,1.13,120312.0,1.14,1.14,1.13,1.13,120312.0
2020-05-26 11:30:00,1.14,1.14,1.13,1.14,51164.0,1.14,1.14,1.13,1.14,51164.0
2020-05-26 11:35:00,1.14,1.14,1.12,1.12,331684.0,1.14,1.14,1.12,1.12,331684.0
2020-05-26 11:40:00,1.12,1.13,1.11,1.12,36052.0,1.12,1.13,1.11,1.12,36052.0
2020-05-26 11:45:00,1.12,1.13,1.11,1.11,330328.0,1.12,1.13,1.11,1.11,330328.0
2020-05-26 11:50:00,1.11,1.12,1.11,1.12,23504.0,1.11,1.12,1.11,1.12,23504.0
2020-05-26 11:55:00,1.13,1.13,1.12,1.13,30880.0,1.13,1.13,1.12,1.13,30880.0
2020-05-26 12:00:00,1.13,1.14,1.13,1.13,35296.0,1.13,1.14,1.13,1.13,35296.0
2020-05-26 12:05:00,1.13,1.13,1.13,1.13,85352.0,1.13,1.13,1.13,1.13,85352.0
2020-05-26 12:10:00,1.13,1.14,1.13,1.14,129848.0,1.13,1.14,1.13,1.14,129848.0
2020-05-26 12:15:00,1.13,1.14,1.13,1.14,73572.0,1.13,1.14,1.13,1.14,73572.0
2020-05-26 12:20:00,1.14,1.14,1.13,1.13,56552.0,1.14,1.14,1.13,1.13,56552.0
2020-05-26 12:25:00,1.13,1.13,1.13,1.13,81852.0,1.13,1.13,1.13,1.13,81852.0
2020-05-26 12:30:00,1.13,1.13,1.13,1.13,74400.0,1.13,1.13,1.13,1.13,74400.0
2020-05-26 12:35:00,1.13,1.13,1.13,1.13,34332.0,1.13,1.13,1.13,1.13,34332.0
2020-05-26 12:40:00,1.13,1.13,1.12,1.13,115020.0,1.13,1.13,1.12,1.13,115020.0
2020-05-26 12:45:00,1.13,1.14,1.13,1.13,100296.0,1.13,1.14,1.13,1.13,100296.0
2020-05-26 12:50:00,1.13,1.14,1.13,1.13,35640.0,1.13,1.14,1.13,1.13,35640.0
2020-05-26 12:55:00,1.13,1.14,1.13,1.14,113020.0,1.13,1.14,1.13,1.14,113020.0
2020-05-26 13:00:00,1.14,1.15,1.14,1.14,80652.0,1.14,1.15,1.14,1.14,80652.0
2020-05-26 13:05:00,1.14,1.15,1.14,1.14,82176.0,1.14,1.15,1.14,1.14,82176.0
2020-05-26 13:10:00,1.14,1.15,1.14,1.15,61316.0,1.14,1.15,1.14,1.15,61316.0
2020-05-26 13:15:00,1.15,1.15,1.14,1.15,71772.0,1.15,1.15,1.14,1.15,71772.0
2020-05-26 13:20:00,1.14,1.15,1.14,1.14,62820.0,1.14,1.15,1.14,1.14,62820.0
2020-05-26 13:25:00,1.15,1.15,1.14,1.15,48896.0,1.15,1.15,1.14,1.15,48896.0
2020-05-26 13:30:00,1.15,1.15,1.14,1.15,64824.0,1.15,1.15,1.14,1.15,64824.0
2020-05-26 13:35:00,1.14,1.15,1.14,1.15,163480.0,1.14,1.15,1.14,1.15,163480.0
2020-05-26 13:40:00,1.15,1.15,1.14,1.15,74164.0,1.15,1.15,1.14,1.15,74164.0
2020-05-26 13:45:00,1.15,1.15,1.15,1.15,40332.0,1.15,1.15,1.15,1.15,40332.0
2020-05-26 13:50:00,1.15,1.15,1.15,1.15,102424.0,1.15,1.15,1.15,1.15,102424.0
2020-05-26 13:55:00,1.15,1.15,1.11,1.12,743536.0,1.15,1.15,1.11,1.12,743536.0
2020-05-26 14:00:00,1.12,1.13,1.12,1.12,116176.0,1.12,1.13,1.12,1.12,116176.0
2020-05-26 14:05:00,1.12,1.13,1.12,1.13,30500.0,1.12,1.13,1.12,1.13,30500.0
2020-05-26 14:10:00,1.13,1.13,1.12,1.13,254952.0,1.13,1.13,1.12,1.13,254952.0
2020-05-26 14:15:00,1.13,1.13,1.11,1.12,455164.0,1.13,1.13,1.11,1.12,455164.0
2020-05-26 14:20:00,1.13,1.14,1.12,1.14,39424.0,1.13,1.14,1.12,1.14,39424.0
2020-05-26 14:25:00,1.14,1.14,1.13,1.13,78144.0,1.14,1.14,1.13,1.13,78144.0
2020-05-26 14:30:00,1.13,1.13,1.12,1.13,87096.0,1.13,1.13,1.12,1.13,87096.0
2020-05-26 14:35:00,1.13,1.14,1.13,1.13,51664.0,1.13,1.14,1.13,1.13,51664.0
2020-05-26 14:40:00,1.13,1.14,1.13,1.13,84996.0,1.13,1.14,1.13,1.13,84996.0
2020-05-26 14:45:00,1.14,1.14,1.13,1.14,9000.0,1.14,1.14,1.13,1.14,9000.0
2020-05-26 14:50:00,1.14,1.14,1.13,1.14,20768.0,1.14,1.14,1.13,1.14,20768.0
2020-05-26 14:55:00,1.14,1.14,1.14,1.14,25036.0,1.14,1.14,1.14,1.14,25036.0
2020-05-26 15:00:00,1.14,1.14,1.11,1.11,550272.0,1.14,1.14,1.11,1.11,550272.0
2020-05-26 15:05:00,1.11,1.11,1.11,1.11,42640.0,1.11,1.11,1.11,1.11,42640.0
2020-05-26 15:10:00,1.11,1.11,1.11,1.11,138128.0,1.11,1.11,1.11,1.11,138128.0
2020-05-26 15:15:00,1.11,1.12,1.1,1.11,118820.0,1.11,1.12,1.1,1.11,118820.0
2020-05-26 15:20:00,1.11,1.12,1.11,1.12,37184.0,1.11,1.12,1.11,1.12,37184.0
2020-05-26 15:25:00,1.12,1.12,1.11,1.11,49104.0,1.12,1.12,1.11,1.11,49104.0
2020-05-26 15:30:00,1.11,1.12,1.11,1.11,92876.0,1.11,1.12,1.11,1.11,92876.0
2020-05-26 15:35:00,1.11,1.12,1.11,1.11,34864.0,1.11,1.12,1.11,1.11,34864.0
2020-05-26 15:40:00,1.11,1.12,1.11,1.12,100232.0,1.11,1.12,1.11,1.12,100232.0
2020-05-26 15:45:00,1.11,1.12,1.1,1.1,132112.0,1.11,1.12,1.1,1.1,132112.0
2020-05-26 15:50:00,1.1,1.11,1.09,1.1,638832.0,1.1,1.11,1.09,1.1,638832.0
2020-05-26 15:55:00,1.1,1.11,1.09,1.11,629944.0,1.1,1.11,1.09,1.11,629944.0
2020-05-27 09:30:00,1.14,1.15,1.13,1.14,250408.0,1.14,1.15,1.13,1.14,250408.0
2020-05-27 09:35:00,1.14,1.14,1.11,1.13,236852.0,1.14,1.14,1.11,1.13,236852.0
2020-05-27 09:40:00,1.12,1.13,1.12,1.13,127608.0,1.12,1.13,1.12,1.13,127608.0
2020-05-27 09:45:00,1.13,1.13,1.12,1.13,196084.0,1.13,1.13,1.12,1.13,196084.0
2020-05-27 09:50:00,1.13,1.14,1.12,1.12,146304.0,1.13,1.14,1.12,1.12,146304.0
2020-05-27 09:55:00,1.12,1.13,1.12,1.13,43624.0,1.12,1.13,1.12,1.13,43624.0
2020-05-27 10:00:00,1.13,1.14,1.13,1.14,129932.0,1.13,1.14,1.13,1.14,129932.0
2020-05-27 10:05:00,1.14,1.14,1.13,1.13,106188.0,1.14,1.14,1.13,1.13,106188.0
2020-05-27 10:10:00,1.13,1.14,1.13,1.14,109252.0,1.13,1.14,1.13,1.14,109252.0
2020-05-27 10:15:00,1.14,1.16,1.14,1.15,306052.0,1.14,1.16,1.14,1.15,306052.0
2020-05-27 10:20:00,1.16,1.17,1.15,1.15,466680.0,1.16,1.17,1.15,1.15,466680.0
2020-05-27 10:25:00,1.15,1.15,1.14,1.15,116604.0,1.15,1.15,1.14,1.15,116604.0
2020-05-27 10:30:00,1.15,1.15,1.13,1.13,397284.0,1.15,1.15,1.13,1.13,397284.0
2020-05-27 10:35:00,1.13,1.14,1.12,1.13,140568.0,1.13,1.14,1.12,1.13,140568.0
2020-05-27 10:40:00,1.13,1.13,1.11,1.12,90304.0,1.13,1.13,1.11,1.12,90304.0
2020-05-27 10:45:00,1.12,1.12,1.09,1.09,339520.0,1.12,1.12,1.09,1.09,339520.0
2020-05-27 10:50:00,1.09,1.11,1.09,1.11,229264.0,1.09,1.11,1.09,1.11,229264.0
2020-05-27 10:55:00,1.1,1.11,1.09,1.1,112256.0,1.1,1.11,1.09,1.1,112256.0
2020-05-27 11:00:00,1.09,1.11,1.09,1.1,166928.0,1.09,1.11,1.09,1.1,166928.0
2020-05-27 11:05:00,1.1,1.11,1.1,1.1,43416.0,1.1,1.11,1.1,1.1,43416.0
2020-05-27 11:10:00,1.1,1.12,1.1,1.12,72268.0,1.1,1.12,1.1,1.12,72268.0
2020-05-27 11:15:00,1.12,1.13,1.11,1.13,241860.0,1.12,1.13,1.11,1.13,241860.0
2020-05-27 11:20:00,1.13,1.13,1.11,1.11,60588.0,1.13,1.13,1.11,1.11,60588.0
2020-05-27 11:25:00,1.11,1.13,1.11,1.13,48544.0,1.11,1.13,1.11,1.13,48544.0
2020-05-27 11:30:00,1.13,1.15,1.13,1.14,142240.0,1.13,1.15,1.13,1.14,142240.0
2020-05-27 11:35:00,1.14,1.15,1.14,1.14,97116.0,1.14,1.15,1.14,1.14,97116.0
2020-05-27 11:40:00,1.14,1.15,1.13,1.14,151408.0,1.14,1.15,1.13,1.14,151408.0
2020-05-27 11:45:00,1.14,1.15,1.14,1.14,48560.0,1.14,1.15,1.14,1.14,48560.0
2020-05-27 11:50:00,1.14,1.15,1.14,1.15,33764.0,1.14,1.15,1.14,1.15,33764.0
2020-05-27 11:55:00,1.15,1.16,1.14,1.16,304700.0,1.15,1.16,1.14,1.16,304700.0
2020-05-27 12:00:00,1.16,1.17,1.15,1.15,57996.0,1.16,1.17,1.15,1.15,57996.0
2020-05-27 12:05:00,1.15,1.17,1.15,1.17,187800.0,1.15,1.17,1.15,1.17,187800.0
2020-05-27 12:10:00,1.17,1.17,1.15,1.16,66048.0,1.17,1.17,1.15,1.16,66048.0
2020-05-27 12:15:00,1.15,1.16,1.15,1.16,38672.0,1.15,1.16,1.15,1.16,38672.0
2020-05-27 12:20:00,1.16,1.16,1.15,1.16,131524.0,1.16,1.16,1.15,1.16,131524.0
2020-05-27 12:25:00,1.16,1.16,1.15,1.15,30128.0,1.16,1.16,1.15,1.15,30128.0
2020-05-27 12:30:00,1.15,1.16,1.15,1.15,37976.0,1.15,1.16,1.15,1.15,37976.0
2020-05-27 12:35:00,1.15,1.15,1.14,1.15,99084.0,1.15,1.15,1.14,1.15,99084.0
2020-05-27 12:40:00,1.15,1.15,1.14,1.14,32208.0,1.15,1.15,1.14,1.14,32208.0
2020-05-27 12:45:00,1.14,1.15,1.14,1.15,22372.0,1.14,1.15,1.14,1.15,22372.0
2020-05-27 12:50:00,1.15,1.15,1.15,1.15,6468.0,1.15,1.15,1.15,1.15,6468.0
2020-05-27 12:55:00,1.15,1.15,1.15,1.15,93668.0,1.15,1.15,1.15,1.15,93668.0
2020-05-27 13:00:00,1.15,1.15,1.14,1.15,66384.0,1.15,1.15,1.14,1.15,66384.0
2020-05-27 13:05:00,1.15,1.16,1.15,1.15,63864.0,1.15,1.16,1.15,1.15,63864.0
2020-05-27 13:10:00,1.16,1.16,1.15,1.16,62708.0,1.16,1.16,1.15,1.16,62708.0
2020-05-27 13:15:00,1.16,1.16,1.16,1.16,43248.0,1.16,1.16,1.16,1.16,43248.0
2020-05-27 13:20:00,1.16,1.16,1.15,1.15,31148.0,1.16,1.16,1.15,1.15,31148.0
2020-05-27 13:25:00,1.16,1.16,1.14,1.15,174748.0,1.16,1.16,1.14,1.15,174748.0
2020-05-27 13:30:00,1.15,1.15,1.14,1.15,94724.0,1.15,1.15,1.14,1.15,94724.0
2020-05-27 13:35:00,1.15,1.15,1.14,1.15,30824.0,1.15,1.15,1.14,1.15,30824.0
2020-05-27 13:40:00,1.15,1.15,1.15,1.15,178036.0,1.15,1.15,1.15,1.15,178036.0
2020-05-27 13:45:00,1.15,1.15,1.15,1.15,97832.0,1.15,1.15,1.15,1.15,97832.0
2020-05-27 13:50:00,1.15,1.15,1.14,1.15,23764.0,1.15,1.15,1.14,1.15,23764.0
2020-05-27 13:55:00,1.15,1.15,1.15,1.15,51368.0,1.15,1.15,1.15,1.15,51368.0
2020-05-27 14:00:00,1.15,1.15,1.15,1.15,107284.0,1.15,1.15,1.15,1.15,107284.0
2020-05-27 14:05:00,1.15,1.15,1.15,1.15,11252.0,1.15,1.15,1.15,1.15,11252.0
2020-05-27 14:10:00,1.15,1.15,1.15,1.15,12828.0,1.15,1.15,1.15,1.15,12828.0
2020-05-27 14:15:00,1.15,1.15,1.14,1.15,212440.0,1.15,1.15,1.14,1.15,212440.0
2020-05-27 14:20:00,1.15,1.15,1.15,1.15,83204.0,1.15,1.15,1.15,1.15,83204.0
2020-05-27 14:25:00,1.15,1.15,1.15,1.15,9280.0,1.15,1.15,1.15,1.15,9280.0
2020-05-27 14:30:00,1.15,1.15,1.12,1.13,1101668.0,1.15,1.15,1.12,1.13,1101668.0
2020-05-27 14:35:00,1.13,1.14,1.12,1.13,256532.0,1.13,1.14,1.12,1.13,256532.0
2020-05-27 14:40:00,1.13,1.14,1.13,1.13,91012.0,1.13,1.14,1.13,1.13,91012.0
2020-05-27 14:45:00,1.13,1.13,1.12,1.13,45204.0,1.13,1.13,1.12,1.13,45204.0
2020-05-27 14:50:00,1.13,1.13,1.12,1.13,148940.0,1.13,1.13,1.12,1.13,148940.0
2020-05-27 14:55:00,1.13,1.13,1.12,1.13,19368.0,1.13,1.13,1.12,1.13,19368.0
2020-05-27 15:00:00,1.13,1.14,1.13,1.13,25808.0,1.13,1.14,1.13,1.13,25808.0
2020-05-27 15:05:00,1.14,1.14,1.13,1.14,36356.0,1.14,1.14,1.13,1.14,36356.0
2020-05-27 15:10:00,1.14,1.15,1.14,1.15,67684.0,1.14,1.15,1.14,1.15,67684.0
2020-05-27 15:15:00,1.15,1.15,1.14,1.14,137252.0,1.15,1.15,1.14,1.14,137252.0
2020-05-27 15:20:00,1.14,1.15,1.14,1.15,42752.0,1.14,1.15,1.14,1.15,42752.0
2020-05-27 15:25:00,1.15,1.15,1.14,1.14,49216.0,1.15,1.15,1.14,1.14,49216.0
2020-05-27 15:30:00,1.15,1.15,1.14,1.15,97168.0,1.15,1.15,1.14,1.15,97168.0
2020-05-27 15:35:00,1.15,1.16,1.15,1.16,53204.0,1.15,1.16,1.15,1.16,53204.0
2020-05-27 15:40:00,1.15,1.16,1.15,1.16,237040.0,1.15,1.16,1.15,1.16,237040.0
2020-05-27 15:45:00,1.16,1.17,1.16,1.17,488756.0,1.16,1.17,1.16,1.17,488756.0
2020-05-27 15:50:00,1.17,1.18,1.17,1.17,317208.0,1.17,1.18,1.17,1.17,317208.0
2020-05-27 15:55:00,1.17,1.17,1.17,1.17,629408.0,1.17,1.17,1.17,1.17,629408.0
2020-05-28 09:30:00,1.19,1.19,1.13,1.14,498960.0,1.19,1.19,1.13,1.14,498960.0
2020-05-28 09:35:00,1.14,1.16,1.13,1.13,63992.0,1.14,1.16,1.13,1.13,63992.0
2020-05-28 09:40:00,1.14,1.15,1.13,1.15,193728.0,1.14,1.15,1.13,1.15,193728.0
2020-05-28 09:45:00,1.14,1.15,1.13,1.14,133840.0,1.14,1.15,1.13,1.14,133840.0
2020-05-28 09:50:00,1.14,1.15,1.14,1.15,105832.0,1.14,1.15,1.14,1.15,105832.0
2020-05-28 09:55:00,1.15,1.16,1.14,1.16,128380.0,1.15,1.16,1.14,1.16,128380.0
2020-05-28 10:00:00,1.16,1.16,1.15,1.15,201916.0,1.16,1.16,1.15,1.15,201916.0
2020-05-28 10:05:00,1.15,1.16,1.15,1.16,49796.0,1.15,1.16,1.15,1.16,49796.0
2020-05-28 10:10:00,1.16,1.16,1.15,1.16,59668.0,1.16,1.16,1.15,1.16,59668.0
2020-05-28 10:15:00,1.16,1.16,1.15,1.15,182492.0,1.16,1.16,1.15,1.15,182492.0
2020-05-28 10:20:00,1.15,1.15,1.15,1.15,39624.0,1.15,1.15,1.15,1.15,39624.0
2020-05-28 10:25:00,1.15,1.15,1.14,1.15,115084.0,1.15,1.15,1.14,1.15,115084.0
2020-05-28 10:30:00,1.15,1.15,1.14,1.15,86616.0,1.15,1.15,1.14,1.15,86616.0
2020-05-28 10:35:00,1.15,1.16,1.15,1.16,64752.0,1.15,1.16,1.15,1.16,64752.0
2020-05-28 10:40:00,1.15,1.17,1.15,1.17,130044.0,1.15,1.17,1.15,1.17,130044.0
2020-05-28 10:45:00,1.17,1.17,1.16,1.17,149480.0,1.17,1.17,1.16,1.17,149480.0
2020-05-28 10:50:00,1.16,1.17,1.16,1.16,148596.0,1.16,1.17,1.16,1.16,148596.0
2020-05-28 10:55:00,1.16,1.16,1.16,1.16,28900.0,1.16,1.16,1.16,1.16,28900.0
2020-05-28 11:00:00,1.16,1.16,1.15,1.16,100684.0,1.16,1.16,1.15,1.16,100684.0
2020-05-28 11:05:00,1.16,1.16,1.15,1.15,38280.0,1.16,1.16,1.15,1.15,38280.0
2020-05-28 11:10:00,1.16,1.16,1.16,1.16,29212.0,1.16,1.16,1.16,1.16,29212.0
2020-05-28 11:15:00,1.17,1.17,1.16,1.16,58560.0,1.17,1.17,1.16,1.16,58560.0
2020-05-28 11:20:00,1.16,1.16,1.15,1.16,43824.0,1.16,1.16,1.15,1.16,43824.0
2020-05-28 11:25:00,1.15,1.16,1.15,1.16,83608.0,1.15,1.16,1.15,1.16,83608.0
2020-05-28 11:30:00,1.16,1.16,1.15,1.15,78596.0,1.16,1.16,1.15,1.15,78596.0
2020-05-28 11:35:00,1.15,1.16,1.15,1.16,19988.0,1.15,1.16,1.15,1.16,19988.0
2020-05-28 11:40:00,1.16,1.16,1.16,1.16,33896.0,1.16,1.16,1.16,1.16,33896.0
2020-05-28 11:45:00,1.16,1.16,1.16,1.16,28008.0,1.16,1.16,1.16,1.16,28008.0
2020-05-28 11:50:00,1.16,1.17,1.16,1.16,32912.0,1.16,1.17,1.16,1.16,32912.0
2020-05-28 11:55:00,1.17,1.17,1.16,1.17,59332.0,1.17,1.17,1.16,1.17,59332.0
2020-05-28 12:00:00,1.17,1.17,1.16,1.16,33288.0,1.17,1.17,1.16,1.16,33288.0
2020-05-28 12:05:00,1.16,1.17,1.16,1.16,17212.0,1.16,1.17,1.16,1.16,17212.0
2020-05-28 12:10:00,1.16,1.17,1.15,1.16,71380.0,1.16,1.17,1.15,1.16,71380.0
2020-05-28 12:15:00,1.16,1.16,1.15,1.16,12400.0,1.16,1.16,1.15,1.16,12400.0
2020-05-28 12:20:00,1.16,1.16,1.16,1.16,13760.0,1.16,1.16,1.16,1.16,13760.0
2020-05-28 12:25:00,1.16,1.16,1.16,1.16,45268.0,1.16,1.16,1.16,1.16,45268.0
2020-05-28 12:30:00,1.16,1.16,1.15,1.16,80932.0,1.16,1.16,1.15,1.16,80932.0
2020-05-28 12:35:00,1.16,1.16,1.16,1.16,30828.0,1.16,1.16,1.16,1.16,30828.0
2020-05-28 12:40:00,1.16,1.16,1.15,1.15,46704.0,1.16,1.16,1.15,1.15,46704.0
2020-05-28 12:45:00,1.15,1.16,1.15,1.16,26356.0,1.15,1.16,1.15,1.16,26356.0
2020-05-28 12:50:00,1.16,1.16,1.15,1.16,42260.0,1.16,1.16,1.15,1.16,42260.0
2020-05-28 12:55:00,1.16,1.16,1.15,1.16,30748.0,1.16,1.16,1.15,1.16,30748.0
2020-05-28 13:00:00,1.16,1.16,1.14,1.14,180480.0,1.16,1.16,1.14,1.14,180480.0
2020-05-28 13:05:00,1.14,1.14,1.13,1.14,111628.0,1.14,1.14,1.13,1.14,111628.0
2020-05-28 13:10:00,1.14,1.15,1.14,1.15,67896.0,1.14,1.15,1.14,1.15,67896.0
2020-05-28 13:15:00,1.14,1.15,1.14,1.14,108220.0,1.14,1.15,1.14,1.14,108220.0
2020-05-28 13:20:00,1.14,1.14,1.13,1.14,52352.0,1.14,1.14,1.13,1.14,52352.0
2020-05-28 13:25:00,1.14,1.14,1.14,1.14,28204.0,1.14,1.14,1.14,1.14,28204.0
2020-05-28 13:30:00,1.14,1.14,1.14,1.14,19236.0,1.14,1.14,1.14,1.14,19236.0
2020-05-28 13:35:00,1.14,1.14,1.14,1.14,31844.0,1.14,1.14,1.14,1.14,31844.0
2020-05-28 13:40:00,1.14,1.14,1.14,1.14,17900.0,1.14,1.14,1.14,1.14,17900.0
2020-05-28 13:45:00,1.14,1.14,1.14,1.14,48480.0,1.14,1.14,1.14,1.14,48480.0
2020-05-28 13:50:00,1.14,1.14,1.14,1.14,91552.0,1.14,1.14,1.14,1.14,91552.0
2020-05-28 13:55:00,1.14,1.14,1.13,1.13,60380.0,1.14,1.14,1.13,1.13,60380.0
2020-05-28 14:00:00,1.14,1.14,1.13,1.14,50040.0,1.14,1.14,1.13,1.14,50040.0
2020-05-28 14:05:00,1.14,1.14,1.14,1.14,27672.0,1.14,1.14,1.14,1.14,27672.0
2020-05-28 14:10:00,1.14,1.14,1.14,1.14,20060.0,1.14,1.14,1.14,1.14,20060.0
2020-05-28 14:15:00,1.14,1.14,1.14,1.14,51176.0,1.14,1.14,1.14,1.14,51176.0
2020-05-28 14:20:00,1.14,1.14,1.13,1.14,48716.0,1.14,1.14,1.13,1.14,48716.0
2020-05-28 14:25:00,1.14,1.14,1.13,1.13,25212.0,1.14,1.14,1.13,1.13,25212.0
2020-05-28 14:30:00,1.13,1.13,1.11,1.12,387924.0,1.13,1.13,1.11,1.12,387924.0
2020-05-28 14:35:00,1.12,1.12,1.11,1.12,78300.0,1.12,1.12,1.11,1.12,78300.0
2020-05-28 14:40:00,1.12,1.12,1.11,1.11,48820.0,1.12,1.12,1.11,1.11,48820.0
2020-05-28 14:45:00,1.11,1.12,1.11,1.11,64264.0,1.11,1.12,1.11,1.11,64264.0
2020-05-28 14:50:00,1.11,1.12,1.11,1.11,30724.0,1.11,1.12,1.11,1.11,30724.0
2020-05-28 14:55:00,1.11,1.12,1.11,1.12,68576.0,1.11,1.12,1.11,1.12,68576.0
2020-05-28 15:00:00,1.12,1.12,1.12,1.12,60976.0,1.12,1.12,1.12,1.12,60976.0
2020-05-28 15:05:00,1.12,1.12,1.12,1.12,32000.0,1.12,1.12,1.12,1.12,32000.0
2020-05-28 15:10:00,1.12,1.12,1.11,1.12,97476.0,1.12,1.12,1.11,1.12,97476.0
2020-05-28 15:15:00,1.11,1.12,1.11,1.11,202800.0,1.11,1.12,1.11,1.11,202800.0
2020-05-28 15:20:00,1.11,1.11,1.1,1.11,94308.0,1.11,1.11,1.1,1.11,94308.0
2020-05-28 15:25:00,1.11,1.11,1.1,1.1,49388.0,1.11,1.11,1.1,1.1,49388.0
2020-05-28 15:30:00,1.1,1.1,1.09,1.1,372552.0,1.1,1.1,1.09,1.1,372552.0
2020-05-28 15:35:00,1.1,1.1,1.09,1.1,46292.0,1.1,1.1,1.09,1.1,46292.0
2020-05-28 15:40:00,1.09,1.1,1.08,1.09,310704.0,1.09,1.1,1.08,1.09,310704.0
2020-05-28 15:45:00,1.09,1.09,1.07,1.08,269608.0,1.09,1.09,1.07,1.08,269608.0
2020-05-28 15:50:00,1.08,1.09,1.07,1.08,368452.0,1.08,1.09,1.07,1.08,368452.0
2020-05-28 15:55:00,1.08,1.09,1.08,1.08,591516.0,1.08,1.09,1.08,1.08,591516.0
2020-05-29 09:30:00,1.08,1.1,1.07,1.07,242288.0,1.08,1.1,1.07,1.07,242288.0
2020-05-29 09:35:00,1.07,1.08,1.07,1.08,104272.0,1.07,1.08,1.07,1.08,104272.0
2020-05-29 09:40:00,1.08,1.08,1.06,1.07,134944.0,1.08,1.08,1.06,1.07,134944.0
2020-05-29 09:45:00,1.07,1.08,1.07,1.08,70028.0,1.07,1.08,1.07,1.08,70028.0
2020-05-29 09:50:00,1.08,1.11,1.08,1.1,258328.0,1.08,1.11,1.08,1.1,258328.0
2020-05-29 09:55:00,1.11,1.11,1.09,1.11,146448.0,1.11,1.11,1.09,1.11,146448.0
2020-05-29 10:00:00,1.1,1.11,1.08,1.09,95940.0,1.1,1.11,1.08,1.09,95940.0
2020-05-29 10:05:00,1.09,1.09,1.08,1.08,106772.0,1.09,1.09,1.08,1.08,106772.0
2020-05-29 10:10:00,1.08,1.1,1.08,1.09,163676.0,1.08,1.1,1.08,1.09,163676.0
2020-05-29 10:15:00,1.1,1.11,1.09,1.11,67020.0,1.1,1.11,1.09,1.11,67020.0
2020-05-29 10:20:00,1.1,1.11,1.09,1.09,135812.0,1.1,1.11,1.09,1.09,135812.0
2020-05-29 10:25:00,1.09,1.1,1.09,1.09,92128.0,1.09,1.1,1.09,1.09,92128.0
2020-05-29 10:30:00,1.09,1.1,1.09,1.09,102416.0,1.09,1.1,1.09,1.09,102416.0
2020-05-29 10:35:00,1.09,1.1,1.09,1.1,85512.0,1.09,1.1,1.09,1.1,85512.0
2020-05-29 10:40:00,1.09,1.1,1.09,1.09,57672.0,1.09,1.1,1.09,1.09,57672.0
2020-05-29 10:45:00,1.09,1.09,1.08,1.08,72772.0,1.09,1.09,1.08,1.08,72772.0
2020-05-29 10:50:00,1.09,1.09,1.08,1.09,82480.0,1.09,1.09,1.08,1.09,82480.0
2020-05-29 10:55:00,1.09,1.09,1.08,1.08,108972.0,1.09,1.09,1.08,1.08,108972.0
2020-05-29 11:00:00,1.08,1.08,1.07,1.08,67660.0,1.08,1.08,1.07,1.08,67660.0
2020-05-29 11:05:00,1.07,1.08,1.07,1.07,105104.0,1.07,1.08,1.07,1.07,105104.0
2020-05-29 11:10:00,1.07,1.08,1.07,1.08,103672.0,1.07,1.08,1.07,1.08,103672.0
2020-05-29 11:15:00,1.08,1.08,1.07,1.07,100800.0,1.08,1.08,1.07,1.07,100800.0
2020-05-29 11:20:00,1.07,1.07,1.07,1.07,19840.0,1.07,1.07,1.07,1.07,19840.0
2020-05-29 11:25:00,1.07,1.07,1.07,1.07,78232.0,1.07,1.07,1.07,1.07,78232.0
2020-05-29 11:30:00,1.07,1.07,1.07,1.07,17896.0,1.07,1.07,1.07,1.07,17896.0
2020-05-29 11:35:00,1.07,1.07,1.07,1.07,68804.0,1.07,1.07,1.07,1.07,68804.0
2020-05-29 11:40:00,1.07,1.07,1.05,1.05,152148.0,1.07,1.07,1.05,1.05,152148.0
2020-05-29 11:45:00,1.05,1.06,1.05,1.06,99368.0,1.05,1.06,1.05,1.06,99368.0
2020-05-29 11:50:00,1.06,1.06,1.05,1.05,104868.0,1.06,1.06,1.05,1.05,104868.0
2020-05-29 11:55:00,1.05,1.06,1.05,1.05,218408.0,1.05,1.06,1.05,1.05,218408.0
2020-05-29 12:00:00,1.05,1.05,1.05,1.05,58228.0,1.05,1.05,1.05,1.05,58228.0
2020-05-29 12:05:00,1.05,1.05,1.03,1.04,560068.0,1.05,1.05,1.03,1.04,560068.0
2020-05-29 12:10:00,1.04,1.04,1.04,1.04,46760.0,1.04,1.04,1.04,1.04,46760.0
2020-05-29 12:15:00,1.04,1.04,1.03,1.03,159256.0,1.04,1.04,1.03,1.03,159256.0
2020-05-29 12:20:00,1.03,1.04,1.03,1.04,247324.0,1.03,1.04,1.03,1.04,247324.0
2020-05-29 12:25:00,1.04,1.05,1.04,1.05,98048.0,1.04,1.05,1.04,1.05,98048.0
2020-05-29 12:30:00,1.05,1.05,1.04,1.05,185708.0,1.05,1.05,1.04,1.05,185708.0
2020-05-29 12:35:00,1.05,1.06,1.05,1.06,169516.0,1.05,1.06,1.05,1.06,169516.0
2020-05-29 12:40:00,1.05,1.06,1.05,1.05,23288.0,1.05,1.06,1.05,1.05,23288.0
2020-05-29 12:45:00,1.05,1.05,1.05,1.05,44552.0,1.05,1.05,1.05,1.05,44552.0
2020-05-29 12:50:00,1.05,1.05,1.04,1.04,84932.0,1.05,1.05,1.04,1.04,84932.0
2020-05-29 12:55:00,1.05,1.05,1.04,1.05,181428.0,1.05,1.05,1.04,1.05,181428.0
2020-05-29 13:00:00,1.05,1.06,1.05,1.06,114020.0,1.05,1.06,1.05,1.06,114020.0
2020-05-29 13:05:00,1.05,1.06,1.05,1.06,52012.0,1.05,1.06,1.05,1.06,52012.0
2020-05-29 13:10:00,1.05,1.06,1.05,1.05,76736.0,1.05,1.06,1.05,1.05,76736.0
2020-05-29 13:15:00,1.05,1.05,1.05,1.05,195576.0,1.05,1.05,1.05,1.05,195576.0
2020-05-29 13:20:00,1.05,1.06,1.05,1.05,128532.0,1.05,1.06,1.05,1.05,128532.0
2020-05-29 13:25:00,1.05,1.06,1.05,1.06,64624.0,1.05,1.06,1.05,1.06,64624.0
2020-05-29 13:30:00,1.06,1.06,1.06,1.06,10800.0,1.06,1.06,1.06,1.06,10800.0
2020-05-29 13:35:00,1.06,1.06,1.05,1.05,75608.0,1.06,1.06,1.05,1.05,75608.0
2020-05-29 13:40:00,1.05,1.05,1.04,1.05,62172.0,1.05,1.05,1.04,1.05,62172.0
2020-05-29 13:45:00,1.05,1.05,1.04,1.05,83036.0,1.05,1.05,1.04,1.05,83036.0
2020-05-29 13:50:00,1.05,1.05,1.04,1.04,115960.0,1.05,1.05,1.04,1.04,115960.0
2020-05-29 13:55:00,1.04,1.04,1.04,1.04,140784.0,1.04,1.04,1.04,1.04,140784.0
2020-05-29 14:00:00,1.04,1.04,1.04,1.04,146504.0,1.04,1.04,1.04,1.04,146504.0
2020-05-29 14:05:00,1.04,1.05,1.03,1.05,134580.0,1.04,1.05,1.03,1.05,134580.0
2020-05-29 14:10:00,1.05,1.06,1.05,1.05,137972.0,1.05,1.06,1.05,1.05,137972.0
2020-05-29 14:15:00,1.05,1.06,1.05,1.06,55208.0,1.05,1.06,1.05,1.06,55208.0
2020-05-29 14:20:00,1.06,1.07,1.05,1.07,114416.0,1.06,1.07,1.05,1.07,114416.0
2020-05-29 14:25:00,1.06,1.07,1.05,1.06,256404.0,1.06,1.07,1.05,1.06,256404.0
2020-05-29 14:30:00,1.06,1.06,1.05,1.06,42520.0,1.06,1.06,1.05,1.06,42520.0
2020-05-29 14:35:00,1.06,1.06,1.05,1.06,55748.0,1.06,1.06,1.05,1.06,55748.0
2020-05-29 14:40:00,1.06,1.06,1.05,1.05,121536.0,1.06,1.06,1.05,1.05,121536.0
2020-05-29 14:45:00,1.05,1.06,1.05,1.05,73460.0,1.05,1.06,1.05,1.05,73460.0
2020-05-29 14:50:00,1.05,1.05,1.04,1.05,76032.0,1.05,1.05,1.04,1.05,76032.0
2020-05-29 14:55:00,1.05,1.06,1.04,1.05,100452.0,1.05,1.06,1.04,1.05,100452.0
2020-05-29 15:00:00,1.06,1.07,1.05,1.07,63300.0,1.06,1.07,1.05,1.07,63300.0
2020-05-29 15:05:00,1.07,1.07,1.05,1.05,127060.0,1.07,1.07,1.05,1.05,127060.0
2020-05-29 15:10:00,1.05,1.06,1.05,1.05,69840.0,1.05,1.06,1.05,1.05,69840.0
2020-05-29 15:15:00,1.05,1.05,1.05,1.05,55428.0,1.05,1.05,1.05,1.05,55428.0
2020-05-29 15:20:00,1.05,1.05,1.05,1.05,61568.0,1.05,1.05,1.05,1.05,61568.0
2020-05-29 15:25:00,1.05,1.05,1.04,1.05,58048.0,1.05,1.05,1.04,1.05,58048.0
2020-05-29 15:30:00,1.05,1.05,1.03,1.04,373200.0,1.05,1.05,1.03,1.04,373200.0
2020-05-29 15:35:00,1.04,1.04,1.03,1.03,320792.0,1.04,1.04,1.03,1.03,320792.0
2020-05-29 15:40:00,1.03,1.03,1.01,1.02,752952.0,1.03,1.03,1.01,1.02,752952.0
2020-05-29 15:45:00,1.02,1.03,1.01,1.01,562036.0,1.02,1.03,1.01,1.01,562036.0
2020-05-29 15:50:00,1.01,1.03,1.01,1.03,859208.0,1.01,1.03,1.01,1.03,859208.0
2020-05-29 15:55:00,1.03,1.03,1.01,1.01,1636080.0,1.03,1.03,1.01,1.01,1636080.0
2020-06-01 09:30:00,1.03,1.04,1.01,1.02,660888.0,1.03,1.04,1.01,1.02,660888.0
2020-06-01 09:35:00,1.01,1.04,1.01,1.04,171064.0,1.01,1.04,1.01,1.04,171064.0
2020-06-01 09:40:00,1.04,1.06,1.03,1.05,238924.0,1.04,1.06,1.03,1.05,238924.0
2020-06-01 09:45:00,1.05,1.06,1.04,1.05,135432.0,1.05,1.06,1.04,1.05,135432.0
2020-06-01 09:50:00,1.05,1.05,1.05,1.05,191312.0,1.05,1.05,1.05,1.05,191312.0
2020-06-01 09:55:00,1.05,1.06,1.05,1.05,133232.0,1.05,1.06,1.05,1.05,133232.0
2020-06-01 10:00:00,1.05,1.06,1.05,1.05,206060.0,1.05,1.06,1.05,1.05,206060.0
2020-06-01 10:05:00,1.06,1.07,1.05,1.07,247748.0,1.06,1.07,1.05,1.07,247748.0
2020-06-01 10:10:00,1.07,1.07,1.06,1.06,154224.0,1.07,1.07,1.06,1.06,154224.0
2020-06-01 10:15:00,1.06,1.07,1.05,1.06,115544.0,1.06,1.07,1.05,1.06,115544.0
2020-06-01 10:20:00,1.06,1.06,1.05,1.06,117656.0,1.06,1.06,1.05,1.06,117656.0
2020-06-01 10:25:00,1.06,1.07,1.05,1.07,235220.0,1.06,1.07,1.05,1.07,235220.0
2020-06-01 10:30:00,1.07,1.09,1.06,1.08,460168.0,1.07,1.09,1.06,1.08,460168.0
2020-06-01 10:35:00,1.08,1.09,1.08,1.08,145876.0,1.08,1.09,1.08,1.08,145876.0
2020-06-01 10:40:00,1.08,1.09,1.08,1.08,98240.0,1.08,1.09,1.08,1.08,98240.0
2020-06-01 10:45:00,1.08,1.09,1.08,1.08,76320.0,1.08,1.09,1.08,1.08,76320.0
2020-06-01 10:50:00,1.08,1.08,1.07,1.07,139484.0,1.08,1.08,1.07,1.07,139484.0
2020-06-01 10:55:00,1.07,1.07,1.07,1.07,34148.0,1.07,1.07,1.07,1.07,34148.0
2020-06-01 11:00:00,1.07,1.07,1.05,1.06,210436.0,1.07,1.07,1.05,1.06,210436.0
2020-06-01 11:05:00,1.06,1.06,1.05,1.06,25060.0,1.06,1.06,1.05,1.06,25060.0
2020-06-01 11:10:00,1.06,1.06,1.05,1.06,53244.0,1.06,1.06,1.05,1.06,53244.0
2020-06-01 11:15:00,1.06,1.06,1.05,1.06,101952.0,1.06,1.06,1.05,1.06,101952.0
2020-06-01 11:20:00,1.06,1.06,1.05,1.05,32224.0,1.06,1.06,1.05,1.05,32224.0
2020-06-01 11:25:00,1.05,1.06,1.05,1.06,85080.0,1.05,1.06,1.05,1.06,85080.0
2020-06-01 11:30:00,1.06,1.06,1.05,1.06,46456.0,1.06,1.06,1.05,1.06,46456.0
2020-06-01 11:35:00,1.06,1.06,1.06,1.06,19268.0,1.06,1.06,1.06,1.06,19268.0
2020-06-01 11:40:00,1.06,1.06,1.06,1.06,126120.0,1.06,1.06,1.06,1.06,126120.0
2020-06-01 11:45:00,1.06,1.06,1.06,1.06,24952.0,1.06,1.06,1.06,1.06,24952.0
2020-06-01 11:50:00,1.06,1.07,1.06,1.07,83020.0,1.06,1.07,1.06,1.07,83020.0
2020-06-01 11:55:00,1.07,1.07,1.06,1.06,76904.0,1.07,1.07,1.06,1.06,76904.0
2020-06-01 12:00:00,1.06,1.07,1.06,1.06,54264.0,1.06,1.07,1.06,1.06,54264.0
2020-06-01 12:05:00,1.07,1.07,1.06,1.07,26588.0,1.07,1.07,1.06,1.07,26588.0
2020-06-01 12:10:00,1.07,1.07,1.06,1.06,90116.0,1.07,1.07,1.06,1.06,90116.0
2020-06-01 12:15:00,1.06,1.07,1.06,1.07,57876.0,1.06,1.07,1.06,1.07,57876.0
2020-06-01 12:20:00,1.07,1.07,1.07,1.07,49904.0,1.07,1.07,1.07,1.07,49904.0
2020-06-01 12:25:00,1.07,1.07,1.06,1.06,23868.0,1.07,1.07,1.06,1.06,23868.0
2020-06-01 12:30:00,1.06,1.07,1.06,1.07,14840.0,1.06,1.07,1.06,1.07,14840.0
2020-06-01 12:35:00,1.07,1.07,1.06,1.07,100492.0,1.07,1.07,1.06,1.07,100492.0
2020-06-01 12:40:00,1.07,1.07,1.06,1.06,24284.0,1.07,1.07,1.06,1.06,24284.0
2020-06-01 12:45:00,1.07,1.07,1.06,1.06,17884.0,1.07,1.07,1.06,1.06,17884.0
2020-06-01 12:50:00,1.06,1.07,1.06,1.06,10000.0,1.06,1.07,1.06,1.06,10000.0
2020-06-01 12:55:00,1.07,1.07,1.06,1.07,8800.0,1.07,1.07,1.06,1.07,8800.0
2020-06-01 13:00:00,1.06,1.07,1.06,1.06,62104.0,1.06,1.07,1.06,1.06,62104.0
2020-06-01 13:05:00,1.06,1.06,1.06,1.06,54900.0,1.06,1.06,1.06,1.06,54900.0
2020-06-01 13:10:00,1.06,1.06,1.05,1.05,82792.0,1.06,1.06,1.05,1.05,82792.0
2020-06-01 13:15:00,1.05,1.06,1.05,1.05,489100.0,1.05,1.06,1.05,1.05,489100.0
2020-06-01 13:20:00,1.05,1.05,1.05,1.05,5524.0,1.05,1.05,1.05,1.05,5524.0
2020-06-01 13:25:00,1.05,1.05,1.05,1.05,14332.0,1.05,1.05,1.05,1.05,14332.0
2020-06-01 13:30:00,1.05,1.05,1.05,1.05,46528.0,1.05,1.05,1.05,1.05,46528.0
2020-06-01 13:35:00,1.05,1.05,1.05,1.05,40408.0,1.05,1.05,1.05,1.05,40408.0
2020-06-01 13:40:00,1.05,1.05,1.05,1.05,51848.0,1.05,1.05,1.05,1.05,51848.0
2020-06-01 13:45:00,1.05,1.05,1.05,1.05,44184.0,1.05,1.05,1.05,1.05,44184.0
2020-06-01 13:50:00,1.05,1.05,1.05,1.05,19712.0,1.05,1.05,1.05,1.05,19712.0
2020-06-01 13:55:00,1.05,1.05,1.04,1.05,58392.0,1.05,1.05,1.04,1.05,58392.0
2020-06-01 14:00:00,1.05,1.05,1.04,1.04,63756.0,1.05,1.05,1.04,1.04,63756.0
2020-06-01 14:05:00,1.04,1.05,1.04,1.04,30128.0,1.04,1.05,1.04,1.04,30128.0
2020-06-01 14:10:00,1.04,1.04,1.03,1.03,180592.0,1.04,1.04,1.03,1.03,180592.0
2020-06-01 14:15:00,1.03,1.03,1.03,1.03,131112.0,1.03,1.03,1.03,1.03,131112.0
2020-06-01 14:20:00,1.03,1.03,1.03,1.03,126732.0,1.03,1.03,1.03,1.03,126732.0
2020-06-01 14:25:00,1.03,1.03,1.02,1.02,160456.0,1.03,1.03,1.02,1.02,160456.0
2020-06-01 14:30:00,1.02,1.03,1.02,1.02,188484.0,1.02,1.03,1.02,1.02,188484.0
2020-06-01 14:35:00,1.02,1.03,1.02,1.03,219308.0,1.02,1.03,1.02,1.03,219308.0
2020-06-01 14:40:00,1.03,1.04,1.03,1.04,212952.0,1.03,1.04,1.03,1.04,212952.0
2020-06-01 14:45:00,1.04,1.05,1.04,1.04,235480.0,1.04,1.05,1.04,1.04,235480.0
2020-06-01 14:50:00,1.05,1.05,1.04,1.04,54296.0,1.05,1.05,1.04,1.04,54296.0
2020-06-01 14:55:00,1.04,1.05,1.04,1.04,36000.0,1.04,1.05,1.04,1.04,36000.0
2020-06-01 15:00:00,1.04,1.05,1.04,1.04,26876.0,1.04,1.05,1.04,1.04,26876.0
2020-06-01 15:05:00,1.04,1.04,1.04,1.04,43556.0,1.04,1.04,1.04,1.04,43556.0
2020-06-01 15:10:00,1.04,1.04,1.03,1.03,86056.0,1.04,1.04,1.03,1.03,86056.0
2020-06-01 15:15:00,1.03,1.04,1.03,1.04,98172.0,1.03,1.04,1.03,1.04,98172.0
2020-06-01 15:20:00,1.04,1.04,1.04,1.04,23808.0,1.04,1.04,1.04,1.04,23808.0
2020-06-01 15:25:00,1.04,1.04,1.04,1.04,51832.0,1.04,1.04,1.04,1.04,51832.0
2020-06-01 15:30:00,1.04,1.05,1.04,1.05,44740.0,1.04,1.05,1.04,1.05,44740.0
2020-06-01 15:35:00,1.05,1.05,1.04,1.05,65704.0,1.05,1.05,1.04,1.05,65704.0
2020-06-01 15:40:00,1.05,1.05,1.04,1.04,34524.0,1.05,1.05,1.04,1.04,34524.0
2020-06-01 15:45:00,1.04,1.05,1.04,1.04,207292.0,1.04,1.05,1.04,1.04,207292.0
2020-06-01 15:50:00,1.04,1.04,1.03,1.03,213972.0,1.04,1.04,1.03,1.03,213972.0
2020-06-01 15:55:00,1.04,1.04,1.03,1.03,728220.0,1.04,1.04,1.03,1.03,728220.0
2020-06-02 09:30:00,1.07,1.08,1.04,1.04,455924.0,1.07,1.08,1.04,1.04,455924.0
2020-06-02 09:35:00,1.05,1.05,1.03,1.04,214380.0,1.05,1.05,1.03,1.04,214380.0
2020-06-02 09:40:00,1.04,1.05,1.04,1.04,149232.0,1.04,1.05,1.04,1.04,149232.0
2020-06-02 09:45:00,1.04,1.04,1.02,1.03,211340.0,1.04,1.04,1.02,1.03,211340.0
2020-06-02 09:50:00,1.03,1.04,1.03,1.03,231540.0,1.03,1.04,1.03,1.03,231540.0
2020-06-02 09:55:00,1.03,1.05,1.03,1.05,100104.0,1.03,1.05,1.03,1.05,100104.0
2020-06-02 10:00:00,1.04,1.05,1.03,1.04,88492.0,1.04,1.05,1.03,1.04,88492.0
2020-06-02 10:05:00,1.04,1.04,1.03,1.03,317760.0,1.04,1.04,1.03,1.03,317760.0
2020-06-02 10:10:00,1.03,1.03,1.02,1.02,133692.0,1.03,1.03,1.02,1.02,133692.0
2020-06-02 10:15:00,1.02,1.03,1.02,1.03,157904.0,1.02,1.03,1.02,1.03,157904.0
2020-06-02 10:20:00,1.03,1.03,1.03,1.03,78896.0,1.03,1.03,1.03,1.03,78896.0
2020-06-02 10:25:00,1.03,1.03,1.03,1.03,54172.0,1.03,1.03,1.03,1.03,54172.0
2020-06-02 10:30:00,1.03,1.03,1.02,1.02,46200.0,1.03,1.03,1.02,1.02,46200.0
2020-06-02 10:35:00,1.02,1.03,1.02,1.03,136308.0,1.02,1.03,1.02,1.03,136308.0
2020-06-02 10:40:00,1.03,1.03,1.02,1.02,373544.0,1.03,1.03,1.02,1.02,373544.0
2020-06-02 10:45:00,1.02,1.03,1.01,1.02,344976.0,1.02,1.03,1.01,1.02,344976.0
2020-06-02 10:50:00,1.02,1.03,1.02,1.03,193948.0,1.02,1.03,1.02,1.03,193948.0
2020-06-02 10:55:00,1.03,1.04,1.03,1.03,70364.0,1.03,1.04,1.03,1.03,70364.0
2020-06-02 11:00:00,1.03,1.03,1.03,1.03,141332.0,1.03,1.03,1.03,1.03,141332.0
2020-06-02 11:05:00,1.03,1.03,1.02,1.03,52712.0,1.03,1.03,1.02,1.03,52712.0
2020-06-02 11:10:00,1.03,1.03,1.03,1.03,127732.0,1.03,1.03,1.03,1.03,127732.0
2020-06-02 11:15:00,1.03,1.04,1.03,1.04,156404.0,1.03,1.04,1.03,1.04,156404.0
2020-06-02 11:20:00,1.04,1.05,1.04,1.04,153156.0,1.04,1.05,1.04,1.04,153156.0
2020-06-02 11:25:00,1.04,1.05,1.04,1.05,33532.0,1.04,1.05,1.04,1.05,33532.0
2020-06-02 11:30:00,1.05,1.05,1.04,1.05,66680.0,1.05,1.05,1.04,1.05,66680.0
2020-06-02 11:35:00,1.05,1.06,1.05,1.05,343800.0,1.05,1.06,1.05,1.05,343800.0
2020-06-02 11:40:00,1.05,1.05,1.04,1.05,162352.0,1.05,1.05,1.04,1.05,162352.0
2020-06-02 11:45:00,1.05,1.05,1.04,1.05,76332.0,1.05,1.05,1.04,1.05,76332.0
2020-06-02 11:50:00,1.05,1.05,1.05,1.05,60180.0,1.05,1.05,1.05,1.05,60180.0
2020-06-02 11:55:00,1.05,1.05,1.05,1.05,35656.0,1.05,1.05,1.05,1.05,35656.0
2020-06-02 12:00:00,1.05,1.05,1.04,1.05,240408.0,1.05,1.05,1.04,1.05,240408.0
2020-06-02 12:05:00,1.05,1.05,1.05,1.05,44692.0,1.05,1.05,1.05,1.05,44692.0
2020-06-02 12:10:00,1.05,1.05,1.05,1.05,38868.0,1.05,1.05,1.05,1.05,38868.0
2020-06-02 12:15:00,1.05,1.05,1.05,1.05,22800.0,1.05,1.05,1.05,1.05,22800.0
2020-06-02 12:20:00,1.05,1.05,1.05,1.05,82396.0,1.05,1.05,1.05,1.05,82396.0
2020-06-02 12:25:00,1.05,1.05,1.05,1.05,13820.0,1.05,1.05,1.05,1.05,13820.0
2020-06-02 12:30:00,1.05,1.05,1.04,1.04,50744.0,1.05,1.05,1.04,1.04,50744.0
2020-06-02 12:35:00,1.04,1.05,1.04,1.05,28464.0,1.04,1.05,1.04,1.05,28464.0
2020-06-02 12:40:00,1.05,1.05,1.05,1.05,38944.0,1.05,1.05,1.05,1.05,38944.0
2020-06-02 12:45:00,1.05,1.05,1.05,1.05,15972.0,1.05,1.05,1.05,1.05,15972.0
2020-06-02 12:50:00,1.05,1.05,1.05,1.05,25184.0,1.05,1.05,1.05,1.05,25184.0
2020-06-02 12:55:00,1.05,1.05,1.05,1.05,52884.0,1.05,1.05,1.05,1.05,52884.0
2020-06-02 13:00:00,1.05,1.05,1.05,1.05,34800.0,1.05,1.05,1.05,1.05,34800.0
2020-06-02 13:05:00,1.05,1.05,1.05,1.05,51708.0,1.05,1.05,1.05,1.05,51708.0
2020-06-02 13:10:00,1.05,1.05,1.05,1.05,56192.0,1.05,1.05,1.05,1.05,56192.0
2020-06-02 13:15:00,1.05,1.05,1.05,1.05,115688.0,1.05,1.05,1.05,1.05,115688.0
2020-06-02 13:20:00,1.05,1.05,1.05,1.05,60636.0,1.05,1.05,1.05,1.05,60636.0
2020-06-02 13:25:00,1.05,1.05,1.05,1.05,127264.0,1.05,1.05,1.05,1.05,127264.0
2020-06-02 13:30:00,1.05,1.05,1.05,1.05,38156.0,1.05,1.05,1.05,1.05,38156.0
2020-06-02 13:35:00,1.05,1.05,1.05,1.05,86044.0,1.05,1.05,1.05,1.05,86044.0
2020-06-02 13:40:00,1.05,1.07,1.05,1.07,394996.0,1.05,1.07,1.05,1.07,394996.0
2020-06-02 13:45:00,1.07,1.07,1.06,1.07,103540.0,1.07,1.07,1.06,1.07,103540.0
2020-06-02 13:50:00,1.07,1.07,1.06,1.06,75412.0,1.07,1.07,1.06,1.06,75412.0
2020-06-02 13:55:00,1.06,1.06,1.06,1.06,24076.0,1.06,1.06,1.06,1.06,24076.0
2020-06-02 14:00:00,1.06,1.06,1.06,1.06,43512.0,1.06,1.06,1.06,1.06,43512.0
2020-06-02 14:05:00,1.06,1.06,1.05,1.06,47676.0,1.06,1.06,1.05,1.06,47676.0
2020-06-02 14:10:00,1.06,1.07,1.06,1.06,61552.0,1.06,1.07,1.06,1.06,61552.0
2020-06-02 14:15:00,1.07,1.07,1.06,1.07,76720.0,1.07,1.07,1.06,1.07,76720.0
2020-06-02 14:20:00,1.07,1.07,1.06,1.06,66272.0,1.07,1.07,1.06,1.06,66272.0
2020-06-02 14:25:00,1.06,1.06,1.06,1.06,25248.0,1.06,1.06,1.06,1.06,25248.0
2020-06-02 14:30:00,1.06,1.06,1.06,1.06,88416.0,1.06,1.06,1.06,1.06,88416.0
2020-06-02 14:35:00,1.06,1.06,1.06,1.06,45224.0,1.06,1.06,1.06,1.06,45224.0
2020-06-02 14:40:00,1.06,1.06,1.06,1.06,56036.0,1.06,1.06,1.06,1.06,56036.0
2020-06-02 14:45:00,1.06,1.06,1.06,1.06,44204.0,1.06,1.06,1.06,1.06,44204.0
2020-06-02 14:50:00,1.06,1.06,1.06,1.06,17800.0,1.06,1.06,1.06,1.06,17800.0
2020-06-02 14:55:00,1.06,1.06,1.05,1.06,57664.0,1.06,1.06,1.05,1.06,57664.0
2020-06-02 15:00:00,1.06,1.06,1.05,1.06,47588.0,1.06,1.06,1.05,1.06,47588.0
2020-06-02 15:05:00,1.06,1.06,1.05,1.05,27164.0,1.06,1.06,1.05,1.05,27164.0
2020-06-02 15:10:00,1.05,1.06,1.05,1.05,32188.0,1.05,1.06,1.05,1.05,32188.0
2020-06-02 15:15:00,1.06,1.06,1.05,1.05,13000.0,1.06,1.06,1.05,1.05,13000.0
2020-06-02 15:20:00,1.05,1.05,1.05,1.05,70432.0,1.05,1.05,1.05,1.05,70432.0
2020-06-02 15:25:00,1.05,1.05,1.05,1.05,44836.0,1.05,1.05,1.05,1.05,44836.0
2020-06-02 15:30:00,1.05,1.05,1.05,1.05,27532.0,1.05,1.05,1.05,1.05,27532.0
2020-06-02 15:35:00,1.05,1.05,1.05,1.05,43576.0,1.05,1.05,1.05,1.05,43576.0
2020-06-02 15:40:00,1.05,1.05,1.05,1.05,88712.0,1.05,1.05,1.05,1.05,88712.0
2020-06-02 15:45:00,1.05,1.05,1.05,1.05,65264.0,1.05,1.05,1.05,1.05,65264.0
2020-06-02 15:50:00,1.05,1.05,1.05,1.05,338772.0,1.05,1.05,1.05,1.05,338772.0
2020-06-02 15:55:00,1.05,1.05,1.05,1.05,421372.0,1.05,1.05,1.05,1.05,421372.0
2020-06-03 09:30:00,1.06,1.07,1.06,1.07,285036.0,1.06,1.07,1.06,1.07,285036.0
2020-06-03 09:35:00,1.07,1.07,1.05,1.06,114424.0,1.07,1.07,1.05,1.06,114424.0
2020-06-03 09:40:00,1.06,1.06,1.05,1.06,76896.0,1.06,1.06,1.05,1.06,76896.0
2020-06-03 09:45:00,1.06,1.07,1.06,1.06,62044.0,1.06,1.07,1.06,1.06,62044.0
2020-06-03 09:50:00,1.06,1.07,1.06,1.07,112940.0,1.06,1.07,1.06,1.07,112940.0
2020-06-03 09:55:00,1.07,1.08,1.07,1.08,203216.0,1.07,1.08,1.07,1.08,203216.0
2020-06-03 10:00:00,1.08,1.08,1.07,1.08,157892.0,1.08,1.08,1.07,1.08,157892.0
2020-06-03 10:05:00,1.07,1.07,1.06,1.06,115344.0,1.07,1.07,1.06,1.06,115344.0
2020-06-03 10:10:00,1.07,1.07,1.06,1.07,53520.0,1.07,1.07,1.06,1.07,53520.0
2020-06-03 10:15:00,1.07,1.07,1.07,1.07,58476.0,1.07,1.07,1.07,1.07,58476.0
2020-06-03 10:20:00,1.07,1.07,1.06,1.06,214576.0,1.07,1.07,1.06,1.06,214576.0
2020-06-03 10:25:00,1.06,1.07,1.06,1.07,59868.0,1.06,1.07,1.06,1.07,59868.0
2020-06-03 10:30:00,1.07,1.07,1.07,1.07,87956.0,1.07,1.07,1.07,1.07,87956.0
2020-06-03 10:35:00,1.07,1.07,1.06,1.07,148632.0,1.07,1.07,1.06,1.07,148632.0
2020-06-03 10:40:00,1.07,1.07,1.07,1.07,26016.0,1.07,1.07,1.07,1.07,26016.0
2020-06-03 10:45:00,1.07,1.07,1.06,1.06,20392.0,1.07,1.07,1.06,1.06,20392.0
2020-06-03 10:50:00,1.07,1.07,1.06,1.07,80060.0,1.07,1.07,1.06,1.07,80060.0
2020-06-03 10:55:00,1.07,1.09,1.07,1.08,463628.0,1.07,1.09,1.07,1.08,463628.0
2020-06-03 11:00:00,1.08,1.11,1.08,1.1,693868.0,1.08,1.11,1.08,1.1,693868.0
2020-06-03 11:05:00,1.11,1.11,1.09,1.11,429428.0,1.11,1.11,1.09,1.11,429428.0
2020-06-03 11:10:00,1.11,1.12,1.1,1.11,703560.0,1.11,1.12,1.1,1.11,703560.0
2020-06-03 11:15:00,1.12,1.12,1.11,1.11,129356.0,1.12,1.12,1.11,1.11,129356.0
2020-06-03 11:20:00,1.11,1.11,1.11,1.11,108304.0,1.11,1.11,1.11,1.11,108304.0
2020-06-03 11:25:00,1.11,1.11,1.09,1.11,146300.0,1.11,1.11,1.09,1.11,146300.0
2020-06-03 11:30:00,1.11,1.11,1.1,1.11,136572.0,1.11,1.11,1.1,1.11,136572.0
2020-06-03 11:35:00,1.11,1.12,1.1,1.11,215428.0,1.11,1.12,1.1,1.11,215428.0
2020-06-03 11:40:00,1.12,1.13,1.11,1.12,260756.0,1.12,1.13,1.11,1.12,260756.0
2020-06-03 11:45:00,1.12,1.13,1.12,1.12,417620.0,1.12,1.13,1.12,1.12,417620.0
2020-06-03 11:50:00,1.12,1.12,1.11,1.11,142064.0,1.12,1.12,1.11,1.11,142064.0
2020-06-03 11:55:00,1.11,1.12,1.11,1.11,75228.0,1.11,1.12,1.11,1.11,75228.0
2020-06-03 12:00:00,1.11,1.11,1.1,1.1,120484.0,1.11,1.11,1.1,1.1,120484.0
2020-06-03 12:05:00,1.1,1.11,1.09,1.09,239740.0,1.1,1.11,1.09,1.09,239740.0
2020-06-03 12:10:00,1.1,1.11,1.1,1.11,46184.0,1.1,1.11,1.1,1.11,46184.0
2020-06-03 12:15:00,1.1,1.11,1.1,1.1,66716.0,1.1,1.11,1.1,1.1,66716.0
2020-06-03 12:20:00,1.1,1.1,1.09,1.1,44432.0,1.1,1.1,1.09,1.1,44432.0
2020-06-03 12:25:00,1.1,1.11,1.1,1.11,34916.0,1.1,1.11,1.1,1.11,34916.0
2020-06-03 12:30:00,1.11,1.11,1.1,1.11,21356.0,1.11,1.11,1.1,1.11,21356.0
2020-06-03 12:35:00,1.11,1.11,1.1,1.11,73676.0,1.11,1.11,1.1,1.11,73676.0
2020-06-03 12:40:00,1.11,1.11,1.1,1.11,29020.0,1.11,1.11,1.1,1.11,29020.0
2020-06-03 12:45:00,1.11,1.11,1.1,1.1,102024.0,1.11,1.11,1.1,1.1,102024.0
2020-06-03 12:50:00,1.1,1.1,1.1,1.1,33604.0,1.1,1.1,1.1,1.1,33604.0
2020-06-03 12:55:00,1.1,1.1,1.1,1.1,75172.0,1.1,1.1,1.1,1.1,75172.0
2020-06-03 13:00:00,1.1,1.11,1.1,1.11,16828.0,1.1,1.11,1.1,1.11,16828.0
2020-06-03 13:05:00,1.1,1.11,1.1,1.1,67080.0,1.1,1.11,1.1,1.1,67080.0
2020-06-03 13:10:00,1.1,1.11,1.1,1.11,42136.0,1.1,1.11,1.1,1.11,42136.0
2020-06-03 13:15:00,1.1,1.11,1.1,1.11,2532.0,1.1,1.11,1.1,1.11,2532.0
2020-06-03 13:20:00,1.1,1.11,1.1,1.1,19512.0,1.1,1.11,1.1,1.1,19512.0
2020-06-03 13:25:00,1.11,1.11,1.1,1.1,70444.0,1.11,1.11,1.1,1.1,70444.0
2020-06-03 13:30:00,1.1,1.1,1.1,1.1,60624.0,1.1,1.1,1.1,1.1,60624.0
2020-06-03 13:35:00,1.1,1.11,1.1,1.11,115872.0,1.1,1.11,1.1,1.11,115872.0
2020-06-03 13:40:00,1.11,1.12,1.11,1.11,94944.0,1.11,1.12,1.11,1.11,94944.0
2020-06-03 13:45:00,1.11,1.12,1.11,1.11,234908.0,1.11,1.12,1.11,1.11,234908.0
2020-06-03 13:50:00,1.11,1.12,1.11,1.12,65304.0,1.11,1.12,1.11,1.12,65304.0
2020-06-03 13:55:00,1.11,1.12,1.11,1.12,11600.0,1.11,1.12,1.11,1.12,11600.0
2020-06-03 14:00:00,1.12,1.12,1.11,1.12,149884.0,1.12,1.12,1.11,1.12,149884.0
2020-06-03 14:05:00,1.11,1.12,1.11,1.11,95824.0,1.11,1.12,1.11,1.11,95824.0
2020-06-03 14:10:00,1.11,1.12,1.11,1.11,68556.0,1.11,1.12,1.11,1.11,68556.0
2020-06-03 14:15:00,1.11,1.12,1.11,1.11,52560.0,1.11,1.12,1.11,1.11,52560.0
2020-06-03 14:20:00,1.11,1.12,1.11,1.12,34060.0,1.11,1.12,1.11,1.12,34060.0
2020-06-03 14:25:00,1.12,1.12,1.11,1.12,192788.0,1.12,1.12,1.11,1.12,192788.0
2020-06-03 14:30:00,1.11,1.12,1.11,1.12,74628.0,1.11,1.12,1.11,1.12,74628.0
2020-06-03 14:35:00,1.12,1.12,1.12,1.12,44084.0,1.12,1.12,1.12,1.12,44084.0
2020-06-03 14:40:00,1.12,1.13,1.11,1.12,130100.0,1.12,1.13,1.11,1.12,130100.0
2020-06-03 14:45:00,1.12,1.12,1.11,1.12,52440.0,1.12,1.12,1.11,1.12,52440.0
2020-06-03 14:50:00,1.11,1.11,1.11,1.11,296992.0,1.11,1.11,1.11,1.11,296992.0
2020-06-03 14:55:00,1.11,1.11,1.11,1.11,102276.0,1.11,1.11,1.11,1.11,102276.0
2020-06-03 15:00:00,1.11,1.11,1.11,1.11,35584.0,1.11,1.11,1.11,1.11,35584.0
2020-06-03 15:05:00,1.11,1.11,1.1,1.11,88296.0,1.11,1.11,1.1,1.11,88296.0
2020-06-03 15:10:00,1.11,1.12,1.11,1.12,340900.0,1.11,1.12,1.11,1.12,340900.0
2020-06-03 15:15:00,1.12,1.12,1.11,1.11,60932.0,1.12,1.12,1.11,1.11,60932.0
2020-06-03 15:20:00,1.12,1.12,1.11,1.12,41272.0,1.12,1.12,1.11,1.12,41272.0
2020-06-03 15:25:00,1.12,1.12,1.11,1.11,177212.0,1.12,1.12,1.11,1.11,177212.0
2020-06-03 15:30:00,1.11,1.11,1.11,1.11,58288.0,1.11,1.11,1.11,1.11,58288.0
2020-06-03 15:35:00,1.11,1.12,1.11,1.11,64072.0,1.11,1.12,1.11,1.11,64072.0
2020-06-03 15:40:00,1.11,1.12,1.11,1.12,120140.0,1.11,1.12,1.11,1.12,120140.0
2020-06-03 15:45:00,1.12,1.12,1.11,1.11,298220.0,1.12,1.12,1.11,1.11,298220.0
2020-06-03 15:50:00,1.12,1.12,1.11,1.11,402384.0,1.12,1.12,1.11,1.11,402384.0
2020-06-03 15:55:00,1.11,1.11,1.11,1.11,579408.0,1.11,1.11,1.11,1.11,579408.0
2020-06-04 09:30:00,1.11,1.12,1.1,1.12,301220.0,1.11,1.12,1.1,1.12,301220.0
2020-06-04 09:35:00,1.12,1.13,1.1,1.11,505552.0,1.12,1.13,1.1,1.11,505552.0
2020-06-04 09:40:00,1.11,1.11,1.1,1.1,306448.0,1.11,1.11,1.1,1.1,306448.0
2020-06-04 09:45:00,1.1,1.11,1.09,1.11,148292.0,1.1,1.11,1.09,1.11,148292.0
2020-06-04 09:50:00,1.11,1.13,1.11,1.13,445096.0,1.11,1.13,1.11,1.13,445096.0
2020-06-04 09:55:00,1.13,1.14,1.12,1.14,186616.0,1.13,1.14,1.12,1.14,186616.0
2020-06-04 10:00:00,1.14,1.14,1.13,1.13,216796.0,1.14,1.14,1.13,1.13,216796.0
2020-06-04 10:05:00,1.13,1.13,1.12,1.13,42608.0,1.13,1.13,1.12,1.13,42608.0
2020-06-04 10:10:00,1.13,1.14,1.13,1.14,228460.0,1.13,1.14,1.13,1.14,228460.0
2020-06-04 10:15:00,1.14,1.15,1.14,1.15,83780.0,1.14,1.15,1.14,1.15,83780.0
2020-06-04 10:20:00,1.15,1.15,1.14,1.15,328060.0,1.15,1.15,1.14,1.15,328060.0
2020-06-04 10:25:00,1.14,1.16,1.14,1.15,194904.0,1.14,1.16,1.14,1.15,194904.0
2020-06-04 10:30:00,1.15,1.16,1.14,1.15,146856.0,1.15,1.16,1.14,1.15,146856.0
2020-06-04 10:35:00,1.15,1.18,1.15,1.18,409300.0,1.15,1.18,1.15,1.18,409300.0
2020-06-04 10:40:00,1.18,1.18,1.16,1.17,397304.0,1.18,1.18,1.16,1.17,397304.0
2020-06-04 10:45:00,1.17,1.17,1.16,1.17,264712.0,1.17,1.17,1.16,1.17,264712.0
2020-06-04 10:50:00,1.17,1.17,1.16,1.17,146648.0,1.17,1.17,1.16,1.17,146648.0
2020-06-04 10:55:00,1.17,1.18,1.17,1.18,156532.0,1.17,1.18,1.17,1.18,156532.0
2020-06-04 11:00:00,1.18,1.18,1.16,1.17,696564.0,1.18,1.18,1.16,1.17,696564.0
2020-06-04 11:05:00,1.17,1.17,1.14,1.15,214532.0,1.17,1.17,1.14,1.15,214532.0
2020-06-04 11:10:00,1.14,1.15,1.14,1.14,278032.0,1.14,1.15,1.14,1.14,278032.0
2020-06-04 11:15:00,1.14,1.14,1.14,1.14,142704.0,1.14,1.14,1.14,1.14,142704.0
2020-06-04 11:20:00,1.14,1.15,1.13,1.15,157460.0,1.14,1.15,1.13,1.15,157460.0
2020-06-04 11:25:00,1.15,1.15,1.14,1.15,99688.0,1.15,1.15,1.14,1.15,99688.0
2020-06-04 11:30:00,1.15,1.15,1.15,1.15,53388.0,1.15,1.15,1.15,1.15,53388.0
2020-06-04 11:35:00,1.15,1.16,1.15,1.16,107228.0,1.15,1.16,1.15,1.16,107228.0
2020-06-04 11:40:00,1.16,1.16,1.15,1.15,111476.0,1.16,1.16,1.15,1.15,111476.0
2020-06-04 11:45:00,1.15,1.15,1.15,1.15,158532.0,1.15,1.15,1.15,1.15,158532.0
2020-06-04 11:50:00,1.15,1.16,1.15,1.15,234556.0,1.15,1.16,1.15,1.15,234556.0
2020-06-04 11:55:00,1.15,1.15,1.15,1.15,52132.0,1.15,1.15,1.15,1.15,52132.0
2020-06-04 12:00:00,1.15,1.15,1.15,1.15,93456.0,1.15,1.15,1.15,1.15,93456.0
2020-06-04 12:05:00,1.15,1.16,1.15,1.16,84632.0,1.15,1.16,1.15,1.16,84632.0
2020-06-04 12:10:00,1.16,1.16,1.16,1.16,81104.0,1.16,1.16,1.16,1.16,81104.0
2020-06-04 12:15:00,1.16,1.16,1.16,1.16,107352.0,1.16,1.16,1.16,1.16,107352.0
2020-06-04 12:20:00,1.16,1.17,1.16,1.16,89560.0,1.16,1.17,1.16,1.16,89560.0
2020-06-04 12:25:00,1.17,1.17,1.15,1.16,99120.0,1.17,1.17,1.15,1.16,99120.0
2020-06-04 12:30:00,1.16,1.16,1.15,1.15,114132.0,1.16,1.16,1.15,1.15,114132.0
2020-06-04 12:35:00,1.15,1.15,1.14,1.14,110936.0,1.15,1.15,1.14,1.14,110936.0
2020-06-04 12:40:00,1.15,1.15,1.14,1.14,99568.0,1.15,1.15,1.14,1.14,99568.0
2020-06-04 12:45:00,1.14,1.14,1.13,1.14,91676.0,1.14,1.14,1.13,1.14,91676.0
2020-06-04 12:50:00,1.14,1.14,1.13,1.14,88488.0,1.14,1.14,1.13,1.14,88488.0
2020-06-04 12:55:00,1.14,1.14,1.14,1.14,19128.0,1.14,1.14,1.14,1.14,19128.0
2020-06-04 13:00:00,1.14,1.14,1.13,1.13,193232.0,1.14,1.14,1.13,1.13,193232.0
2020-06-04 13:05:00,1.13,1.14,1.13,1.13,175792.0,1.13,1.14,1.13,1.13,175792.0
2020-06-04 13:10:00,1.13,1.14,1.13,1.14,42096.0,1.13,1.14,1.13,1.14,42096.0
2020-06-04 13:15:00,1.14,1.15,1.14,1.14,61756.0,1.14,1.15,1.14,1.14,61756.0
2020-06-04 13:20:00,1.14,1.14,1.14,1.14,36968.0,1.14,1.14,1.14,1.14,36968.0
2020-06-04 13:25:00,1.14,1.15,1.14,1.14,27180.0,1.14,1.15,1.14,1.14,27180.0
2020-06-04 13:30:00,1.14,1.15,1.14,1.15,10668.0,1.14,1.15,1.14,1.15,10668.0
2020-06-04 13:35:00,1.14,1.15,1.14,1.15,40424.0,1.14,1.15,1.14,1.15,40424.0
2020-06-04 13:40:00,1.15,1.15,1.14,1.15,9932.0,1.15,1.15,1.14,1.15,9932.0
2020-06-04 13:45:00,1.15,1.15,1.14,1.15,46784.0,1.15,1.15,1.14,1.15,46784.0
2020-06-04 13:50:00,1.15,1.15,1.15,1.15,32036.0,1.15,1.15,1.15,1.15,32036.0
2020-06-04 13:55:00,1.15,1.16,1.15,1.15,26872.0,1.15,1.16,1.15,1.15,26872.0
2020-06-04 14:00:00,1.16,1.16,1.15,1.15,43032.0,1.16,1.16,1.15,1.15,43032.0
2020-06-04 14:05:00,1.16,1.16,1.15,1.16,25808.0,1.16,1.16,1.15,1.16,25808.0
2020-06-04 14:10:00,1.15,1.16,1.15,1.16,38548.0,1.15,1.16,1.15,1.16,38548.0
2020-06-04 14:15:00,1.16,1.16,1.14,1.15,105644.0,1.16,1.16,1.14,1.15,105644.0
2020-06-04 14:20:00,1.15,1.15,1.15,1.15,90224.0,1.15,1.15,1.15,1.15,90224.0
2020-06-04 14:25:00,1.15,1.15,1.14,1.14,371968.0,1.15,1.15,1.14,1.14,371968.0
2020-06-04 14:30:00,1.14,1.15,1.13,1.13,197380.0,1.14,1.15,1.13,1.13,197380.0
2020-06-04 14:35:00,1.13,1.14,1.13,1.14,30896.0,1.13,1.14,1.13,1.14,30896.0
2020-06-04 14:40:00,1.14,1.14,1.13,1.13,32304.0,1.14,1.14,1.13,1.13,32304.0
2020-06-04 14:45:00,1.13,1.14,1.13,1.14,114908.0,1.13,1.14,1.13,1.14,114908.0
2020-06-04 14:50:00,1.14,1.14,1.13,1.13,64988.0,1.14,1.14,1.13,1.13,64988.0
2020-06-04 14:55:00,1.13,1.13,1.11,1.11,376100.0,1.13,1.13,1.11,1.11,376100.0
2020-06-04 15:00:00,1.11,1.11,1.11,1.11,136108.0,1.11,1.11,1.11,1.11,136108.0
2020-06-04 15:05:00,1.11,1.11,1.11,1.11,58808.0,1.11,1.11,1.11,1.11,58808.0
2020-06-04 15:10:00,1.11,1.11,1.1,1.11,190472.0,1.11,1.11,1.1,1.11,190472.0
2020-06-04 15:15:00,1.11,1.11,1.1,1.11,61748.0,1.11,1.11,1.1,1.11,61748.0
2020-06-04 15:20:00,1.11,1.11,1.11,1.11,48440.0,1.11,1.11,1.11,1.11,48440.0
2020-06-04 15:25:00,1.11,1.12,1.11,1.11,36620.0,1.11,1.12,1.11,1.11,36620.0
2020-06-04 15:30:00,1.11,1.12,1.11,1.11,133672.0,1.11,1.12,1.11,1.11,133672.0
2020-06-04 15:35:00,1.11,1.11,1.09,1.1,334132.0,1.11,1.11,1.09,1.1,334132.0
2020-06-04 15:40:00,1.1,1.11,1.09,1.1,446736.0,1.1,1.11,1.09,1.1,446736.0
2020-06-04 15:45:00,1.1,1.11,1.1,1.11,290776.0,1.1,1.11,1.1,1.11,290776.0
2020-06-04 15:50:00,1.11,1.11,1.1,1.11,121420.0,1.11,1.11,1.1,1.11,121420.0
2020-06-04 15:55:00,1.11,1.12,1.11,1.12,353036.0,1.11,1.12,1.11,1.12,353036.0
2020-06-05 09:30:00,1.07,1.1,1.07,1.1,1075992.0,1.07,1.1,1.07,1.1,1075992.0
2020-06-05 09:35:00,1.09,1.1,1.08,1.09,461460.0,1.09,1.1,1.08,1.09,461460.0
2020-06-05 09:40:00,1.09,1.09,1.07,1.08,996360.0,1.09,1.09,1.07,1.08,996360.0
2020-06-05 09:45:00,1.08,1.08,1.07,1.08,176344.0,1.08,1.08,1.07,1.08,176344.0
2020-06-05 09:50:00,1.08,1.09,1.07,1.08,642964.0,1.08,1.09,1.07,1.08,642964.0
2020-06-05 09:55:00,1.08,1.09,1.07,1.07,398336.0,1.08,1.09,1.07,1.07,398336.0
2020-06-05 10:00:00,1.07,1.08,1.07,1.08,220068.0,1.07,1.08,1.07,1.08,220068.0
2020-06-05 10:05:00,1.08,1.09,1.07,1.07,594544.0,1.08,1.09,1.07,1.07,594544.0
2020-06-05 10:10:00,1.07,1.08,1.05,1.05,931620.0,1.07,1.08,1.05,1.05,931620.0
2020-06-05 10:15:00,1.05,1.05,1.03,1.04,934376.0,1.05,1.05,1.03,1.04,934376.0
2020-06-05 10:20:00,1.04,1.04,1.02,1.03,744796.0,1.04,1.04,1.02,1.03,744796.0
2020-06-05 10:25:00,1.03,1.03,1.02,1.03,345016.0,1.03,1.03,1.02,1.03,345016.0
2020-06-05 10:30:00,1.03,1.04,1.03,1.03,239244.0,1.03,1.04,1.03,1.03,239244.0
2020-06-05 10:35:00,1.03,1.03,1.03,1.03,136736.0,1.03,1.03,1.03,1.03,136736.0
2020-06-05 10:40:00,1.03,1.05,1.03,1.05,222160.0,1.03,1.05,1.03,1.05,222160.0
2020-06-05 10:45:00,1.05,1.05,1.05,1.05,190920.0,1.05,1.05,1.05,1.05,190920.0
2020-06-05 10:50:00,1.05,1.06,1.05,1.05,184744.0,1.05,1.06,1.05,1.05,184744.0
2020-06-05 10:55:00,1.05,1.05,1.04,1.05,193756.0,1.05,1.05,1.04,1.05,193756.0
2020-06-05 11:00:00,1.05,1.05,1.04,1.04,92204.0,1.05,1.05,1.04,1.04,92204.0
2020-06-05 11:05:00,1.04,1.05,1.04,1.05,110692.0,1.04,1.05,1.04,1.05,110692.0
2020-06-05 11:10:00,1.05,1.05,1.04,1.04,130316.0,1.05,1.05,1.04,1.04,130316.0
2020-06-05 11:15:00,1.05,1.05,1.04,1.05,91044.0,1.05,1.05,1.04,1.05,91044.0
2020-06-05 11:20:00,1.05,1.09,1.05,1.08,1623060.0,1.05,1.09,1.05,1.08,1623060.0
2020-06-05 11:25:00,1.08,1.09,1.07,1.08,497836.0,1.08,1.09,1.07,1.08,497836.0
2020-06-05 11:30:00,1.08,1.08,1.06,1.06,684132.0,1.08,1.08,1.06,1.06,684132.0
2020-06-05 11:35:00,1.06,1.06,1.05,1.05,97132.0,1.06,1.06,1.05,1.05,97132.0
2020-06-05 11:40:00,1.05,1.05,1.04,1.04,176588.0,1.05,1.05,1.04,1.04,176588.0
2020-06-05 11:45:00,1.05,1.05,1.04,1.05,224208.0,1.05,1.05,1.04,1.05,224208.0
2020-06-05 11:50:00,1.05,1.06,1.05,1.05,123880.0,1.05,1.06,1.05,1.05,123880.0
2020-06-05 11:55:00,1.05,1.06,1.05,1.05,79128.0,1.05,1.06,1.05,1.05,79128.0
2020-06-05 12:00:00,1.05,1.05,1.05,1.05,98432.0,1.05,1.05,1.05,1.05,98432.0
2020-06-05 12:05:00,1.05,1.05,1.05,1.05,39804.0,1.05,1.05,1.05,1.05,39804.0
2020-06-05 12:10:00,1.05,1.06,1.05,1.05,46872.0,1.05,1.06,1.05,1.05,46872.0
2020-06-05 12:15:00,1.05,1.05,1.04,1.04,203964.0,1.05,1.05,1.04,1.04,203964.0
2020-06-05 12:20:00,1.04,1.05,1.04,1.05,219748.0,1.04,1.05,1.04,1.05,219748.0
2020-06-05 12:25:00,1.05,1.05,1.05,1.05,80192.0,1.05,1.05,1.05,1.05,80192.0
2020-06-05 12:30:00,1.05,1.06,1.05,1.06,131804.0,1.05,1.06,1.05,1.06,131804.0
2020-06-05 12:35:00,1.06,1.07,1.05,1.07,115936.0,1.06,1.07,1.05,1.07,115936.0
2020-06-05 12:40:00,1.07,1.07,1.06,1.07,113216.0,1.07,1.07,1.06,1.07,113216.0
2020-06-05 12:45:00,1.06,1.07,1.06,1.07,126632.0,1.06,1.07,1.06,1.07,126632.0
2020-06-05 12:50:00,1.07,1.07,1.06,1.07,171940.0,1.07,1.07,1.06,1.07,171940.0
2020-06-05 12:55:00,1.07,1.08,1.07,1.07,155436.0,1.07,1.08,1.07,1.07,155436.0
2020-06-05 13:00:00,1.07,1.07,1.06,1.07,85764.0,1.07,1.07,1.06,1.07,85764.0
2020-06-05 13:05:00,1.07,1.08,1.07,1.08,265896.0,1.07,1.08,1.07,1.08,265896.0
2020-06-05 13:10:00,1.07,1.08,1.07,1.07,29316.0,1.07,1.08,1.07,1.07,29316.0
2020-06-05 13:15:00,1.07,1.08,1.07,1.08,61260.0,1.07,1.08,1.07,1.08,61260.0
2020-06-05 13:20:00,1.07,1.07,1.05,1.06,546372.0,1.07,1.07,1.05,1.06,546372.0
2020-06-05 13:25:00,1.06,1.07,1.06,1.07,96832.0,1.06,1.07,1.06,1.07,96832.0
2020-06-05 13:30:00,1.07,1.07,1.06,1.07,50520.0,1.07,1.07,1.06,1.07,50520.0
2020-06-05 13:35:00,1.07,1.07,1.06,1.07,239960.0,1.07,1.07,1.06,1.07,239960.0
2020-06-05 13:40:00,1.06,1.07,1.06,1.07,62344.0,1.06,1.07,1.06,1.07,62344.0
2020-06-05 13:45:00,1.07,1.07,1.07,1.07,56344.0,1.07,1.07,1.07,1.07,56344.0
2020-06-05 13:50:00,1.07,1.07,1.06,1.06,40236.0,1.07,1.07,1.06,1.06,40236.0
2020-06-05 13:55:00,1.07,1.07,1.06,1.06,113136.0,1.07,1.07,1.06,1.06,113136.0
2020-06-05 14:00:00,1.06,1.07,1.06,1.06,34308.0,1.06,1.07,1.06,1.06,34308.0
2020-06-05 14:05:00,1.06,1.07,1.06,1.07,22388.0,1.06,1.07,1.06,1.07,22388.0
2020-06-05 14:10:00,1.07,1.07,1.07,1.07,85088.0,1.07,1.07,1.07,1.07,85088.0
2020-06-05 14:15:00,1.07,1.07,1.07,1.07,37036.0,1.07,1.07,1.07,1.07,37036.0
2020-06-05 14:20:00,1.07,1.07,1.07,1.07,63912.0,1.07,1.07,1.07,1.07,63912.0
2020-06-05 14:25:00,1.07,1.07,1.06,1.07,221308.0,1.07,1.07,1.06,1.07,221308.0
2020-06-05 14:30:00,1.07,1.07,1.06,1.07,86140.0,1.07,1.07,1.06,1.07,86140.0
2020-06-05 14:35:00,1.07,1.07,1.06,1.07,101568.0,1.07,1.07,1.06,1.07,101568.0
2020-06-05 14:40:00,1.07,1.07,1.07,1.07,27344.0,1.07,1.07,1.07,1.07,27344.0
2020-06-05 14:45:00,1.07,1.08,1.07,1.08,229180.0,1.07,1.08,1.07,1.08,229180.0
2020-06-05 14:50:00,1.08,1.09,1.08,1.08,473744.0,1.08,1.09,1.08,1.08,473744.0
2020-06-05 14:55:00,1.08,1.09,1.07,1.07,615716.0,1.08,1.09,1.07,1.07,615716.0
2020-06-05 15:00:00,1.07,1.07,1.06,1.07,209864.0,1.07,1.07,1.06,1.07,209864.0
2020-06-05 15:05:00,1.07,1.07,1.07,1.07,184280.0,1.07,1.07,1.07,1.07,184280.0
2020-06-05 15:10:00,1.07,1.07,1.05,1.05,558060.0,1.07,1.07,1.05,1.05,558060.0
2020-06-05 15:15:00,1.05,1.05,1.05,1.05,456072.0,1.05,1.05,1.05,1.05,456072.0
2020-06-05 15:20:00,1.05,1.05,1.04,1.04,270220.0,1.05,1.05,1.04,1.04,270220.0
2020-06-05 15:25:00,1.04,1.05,1.04,1.04,162952.0,1.04,1.05,1.04,1.04,162952.0
2020-06-05 15:30:00,1.04,1.05,1.04,1.05,262332.0,1.04,1.05,1.04,1.05,262332.0
2020-06-05 15:35:00,1.05,1.05,1.05,1.05,70580.0,1.05,1.05,1.05,1.05,70580.0
2020-06-05 15:40:00,1.05,1.05,1.03,1.03,1145540.0,1.05,1.05,1.03,1.03,1145540.0
2020-06-05 15:45:00,1.03,1.04,1.03,1.04,258716.0,1.03,1.04,1.03,1.04,258716.0
2020-06-05 15:50:00,1.04,1.04,1.03,1.04,513388.0,1.04,1.04,1.03,1.04,513388.0
2020-06-05 15:55:00,1.04,1.05,1.03,1.03,986348.0,1.04,1.05,1.03,1.03,986348.0
2020-06-08 09:30:00,1.07,1.09,1.07,1.08,918284.0,1.07,1.09,1.07,1.08,918284.0
2020-06-08 09:35:00,1.08,1.1,1.07,1.1,505620.0,1.08,1.1,1.07,1.1,505620.0
2020-06-08 09:40:00,1.1,1.14,1.09,1.11,958292.0,1.1,1.14,1.09,1.11,958292.0
2020-06-08 09:45:00,1.11,1.14,1.11,1.13,580840.0,1.11,1.14,1.11,1.13,580840.0
2020-06-08 09:50:00,1.13,1.15,1.11,1.11,957916.0,1.13,1.15,1.11,1.11,957916.0
2020-06-08 09:55:00,1.11,1.15,1.11,1.15,467924.0,1.11,1.15,1.11,1.15,467924.0
2020-06-08 10:00:00,1.15,1.16,1.14,1.16,726292.0,1.15,1.16,1.14,1.16,726292.0
2020-06-08 10:05:00,1.15,1.16,1.13,1.15,365952.0,1.15,1.16,1.13,1.15,365952.0
2020-06-08 10:10:00,1.15,1.15,1.14,1.15,439236.0,1.15,1.15,1.14,1.15,439236.0
2020-06-08 10:15:00,1.15,1.16,1.14,1.15,575288.0,1.15,1.16,1.14,1.15,575288.0
2020-06-08 10:20:00,1.15,1.18,1.14,1.17,780404.0,1.15,1.18,1.14,1.17,780404.0
2020-06-08 10:25:00,1.17,1.18,1.16,1.17,358900.0,1.17,1.18,1.16,1.17,358900.0
2020-06-08 10:30:00,1.17,1.2,1.17,1.2,1344764.0,1.17,1.2,1.17,1.2,1344764.0
2020-06-08 10:35:00,1.2,1.21,1.17,1.18,1944632.0,1.2,1.21,1.17,1.18,1944632.0
2020-06-08 10:40:00,1.18,1.19,1.16,1.18,794364.0,1.18,1.19,1.16,1.18,794364.0
2020-06-08 10:45:00,1.19,1.2,1.17,1.2,798324.0,1.19,1.2,1.17,1.2,798324.0
2020-06-08 10:50:00,1.2,1.2,1.15,1.15,826028.0,1.2,1.2,1.15,1.15,826028.0
2020-06-08 10:55:00,1.16,1.17,1.14,1.14,468596.0,1.16,1.17,1.14,1.14,468596.0
2020-06-08 11:00:00,1.14,1.15,1.11,1.12,819676.0,1.14,1.15,1.11,1.12,819676.0
2020-06-08 11:05:00,1.11,1.13,1.1,1.13,684152.0,1.11,1.13,1.1,1.13,684152.0
2020-06-08 11:10:00,1.13,1.13,1.11,1.11,448120.0,1.13,1.13,1.11,1.11,448120.0
2020-06-08 11:15:00,1.11,1.13,1.11,1.13,251044.0,1.11,1.13,1.11,1.13,251044.0
2020-06-08 11:20:00,1.13,1.16,1.13,1.16,424156.0,1.13,1.16,1.13,1.16,424156.0
2020-06-08 11:25:00,1.16,1.17,1.16,1.17,434160.0,1.16,1.17,1.16,1.17,434160.0
2020-06-08 11:30:00,1.17,1.18,1.17,1.17,268028.0,1.17,1.18,1.17,1.17,268028.0
2020-06-08 11:35:00,1.17,1.17,1.14,1.14,307400.0,1.17,1.17,1.14,1.14,307400.0
2020-06-08 11:40:00,1.15,1.16,1.14,1.16,66556.0,1.15,1.16,1.14,1.16,66556.0
2020-06-08 11:45:00,1.16,1.16,1.15,1.16,50916.0,1.16,1.16,1.15,1.16,50916.0
2020-06-08 11:50:00,1.16,1.17,1.16,1.16,78900.0,1.16,1.17,1.16,1.16,78900.0
2020-06-08 11:55:00,1.16,1.17,1.15,1.15,161948.0,1.16,1.17,1.15,1.15,161948.0
2020-06-08 12:00:00,1.15,1.17,1.15,1.16,264248.0,1.15,1.17,1.15,1.16,264248.0
2020-06-08 12:05:00,1.16,1.18,1.16,1.18,321064.0,1.16,1.18,1.16,1.18,321064.0
2020-06-08 12:10:00,1.18,1.18,1.17,1.17,158348.0,1.18,1.18,1.17,1.17,158348.0
2020-06-08 12:15:00,1.17,1.18,1.17,1.17,113820.0,1.17,1.18,1.17,1.17,113820.0
2020-06-08 12:20:00,1.17,1.18,1.17,1.18,217576.0,1.17,1.18,1.17,1.18,217576.0
2020-06-08 12:25:00,1.18,1.18,1.17,1.18,75356.0,1.18,1.18,1.17,1.18,75356.0
2020-06-08 12:30:00,1.18,1.18,1.17,1.17,58552.0,1.18,1.18,1.17,1.17,58552.0
2020-06-08 12:35:00,1.17,1.17,1.17,1.17,130008.0,1.17,1.17,1.17,1.17,130008.0
2020-06-08 12:40:00,1.17,1.17,1.17,1.17,102208.0,1.17,1.17,1.17,1.17,102208.0
2020-06-08 12:45:00,1.17,1.17,1.16,1.16,88200.0,1.17,1.17,1.16,1.16,88200.0
2020-06-08 12:50:00,1.16,1.17,1.16,1.17,55576.0,1.16,1.17,1.16,1.17,55576.0
2020-06-08 12:55:00,1.16,1.17,1.16,1.17,61568.0,1.16,1.17,1.16,1.17,61568.0
2020-06-08 13:00:00,1.17,1.17,1.16,1.16,88160.0,1.17,1.17,1.16,1.16,88160.0
2020-06-08 13:05:00,1.16,1.17,1.16,1.16,78848.0,1.16,1.17,1.16,1.16,78848.0
2020-06-08 13:10:00,1.16,1.18,1.16,1.18,111476.0,1.16,1.18,1.16,1.18,111476.0
2020-06-08 13:15:00,1.18,1.18,1.17,1.17,98900.0,1.18,1.18,1.17,1.17,98900.0
2020-06-08 13:20:00,1.17,1.18,1.17,1.18,76792.0,1.17,1.18,1.17,1.18,76792.0
2020-06-08 13:25:00,1.18,1.18,1.17,1.18,74312.0,1.18,1.18,1.17,1.18,74312.0
2020-06-08 13:30:00,1.18,1.18,1.17,1.17,151396.0,1.18,1.18,1.17,1.17,151396.0
2020-06-08 13:35:00,1.18,1.18,1.17,1.17,44260.0,1.18,1.18,1.17,1.17,44260.0
2020-06-08 13:40:00,1.17,1.17,1.17,1.17,58840.0,1.17,1.17,1.17,1.17,58840.0
2020-06-08 13:45:00,1.17,1.18,1.17,1.18,107132.0,1.17,1.18,1.17,1.18,107132.0
2020-06-08 13:50:00,1.18,1.18,1.17,1.18,122364.0,1.18,1.18,1.17,1.18,122364.0
2020-06-08 13:55:00,1.18,1.18,1.17,1.18,115428.0,1.18,1.18,1.17,1.18,115428.0
2020-06-08 14:00:00,1.17,1.18,1.17,1.18,56100.0,1.17,1.18,1.17,1.18,56100.0
2020-06-08 14:05:00,1.18,1.2,1.18,1.19,140720.0,1.18,1.2,1.18,1.19,140720.0
2020-06-08 14:10:00,1.19,1.19,1.18,1.18,163520.0,1.19,1.19,1.18,1.18,163520.0
2020-06-08 14:15:00,1.18,1.18,1.18,1.18,79896.0,1.18,1.18,1.18,1.18,79896.0
2020-06-08 14:20:00,1.18,1.19,1.18,1.18,53604.0,1.18,1.19,1.18,1.18,53604.0
2020-06-08 14:25:00,1.18,1.19,1.18,1.19,125104.0,1.18,1.19,1.18,1.19,125104.0
2020-06-08 14:30:00,1.18,1.19,1.18,1.19,86244.0,1.18,1.19,1.18,1.19,86244.0
2020-06-08 14:35:00,1.19,1.19,1.19,1.19,515624.0,1.19,1.19,1.19,1.19,515624.0
2020-06-08 14:40:00,1.19,1.2,1.19,1.19,416556.0,1.19,1.2,1.19,1.19,416556.0
2020-06-08 14:45:00,1.2,1.23,1.19,1.22,792372.0,1.2,1.23,1.19,1.22,792372.0
2020-06-08 14:50:00,1.22,1.23,1.21,1.23,868552.0,1.22,1.23,1.21,1.23,868552.0
2020-06-08 14:55:00,1.23,1.23,1.22,1.22,247468.0,1.23,1.23,1.22,1.22,247468.0
2020-06-08 15:00:00,1.22,1.22,1.21,1.21,190404.0,1.22,1.22,1.21,1.21,190404.0
2020-06-08 15:05:00,1.21,1.22,1.21,1.22,214824.0,1.21,1.22,1.21,1.22,214824.0
2020-06-08 15:10:00,1.22,1.23,1.21,1.23,244864.0,1.22,1.23,1.21,1.23,244864.0
2020-06-08 15:15:00,1.23,1.25,1.23,1.24,791016.0,1.23,1.25,1.23,1.24,791016.0
2020-06-08 15:20:00,1.24,1.28,1.24,1.28,1214228.0,1.24,1.28,1.24,1.28,1214228.0
2020-06-08 15:25:00,1.28,1.28,1.26,1.26,728744.0,1.28,1.28,1.26,1.26,728744.0
2020-06-08 15:30:00,1.26,1.28,1.23,1.25,2255860.0,1.26,1.28,1.23,1.25,2255860.0
2020-06-08 15:35:00,1.25,1.27,1.25,1.26,837804.0,1.25,1.27,1.25,1.26,837804.0
2020-06-08 15:40:00,1.26,1.26,1.25,1.25,762464.0,1.26,1.26,1.25,1.25,762464.0
2020-06-08 15:45:00,1.26,1.26,1.22,1.23,2123668.0,1.26,1.26,1.22,1.23,2123668.0
2020-06-08 15:50:00,1.23,1.26,1.21,1.23,2104168.0,1.23,1.26,1.21,1.23,2104168.0
2020-06-08 15:55:00,1.23,1.26,1.23,1.25,1146032.0,1.23,1.26,1.23,1.25,1146032.0
2020-06-09 09:30:00,1.25,1.25,1.2,1.22,800592.0,1.25,1.25,1.2,1.22,800592.0
2020-06-09 09:35:00,1.22,1.22,1.19,1.21,749688.0,1.22,1.22,1.19,1.21,749688.0
2020-06-09 09:40:00,1.21,1.23,1.14,1.18,1301984.0,1.21,1.23,1.14,1.18,1301984.0
2020-06-09 09:45:00,1.18,1.18,1.16,1.16,454168.0,1.18,1.18,1.16,1.16,454168.0
2020-06-09 09:50:00,1.16,1.2,1.16,1.18,533588.0,1.16,1.2,1.16,1.18,533588.0
2020-06-09 09:55:00,1.18,1.19,1.18,1.19,191240.0,1.18,1.19,1.18,1.19,191240.0
2020-06-09 10:00:00,1.19,1.19,1.16,1.17,285168.0,1.19,1.19,1.16,1.17,285168.0
2020-06-09 10:05:00,1.17,1.17,1.15,1.15,316104.0,1.17,1.17,1.15,1.15,316104.0
2020-06-09 10:10:00,1.15,1.15,1.14,1.15,295268.0,1.15,1.15,1.14,1.15,295268.0
2020-06-09 10:15:00,1.15,1.15,1.14,1.15,355780.0,1.15,1.15,1.14,1.15,355780.0
2020-06-09 10:20:00,1.15,1.17,1.15,1.16,225420.0,1.15,1.17,1.15,1.16,225420.0
2020-06-09 10:25:00,1.16,1.17,1.15,1.15,436492.0,1.16,1.17,1.15,1.15,436492.0
2020-06-09 10:30:00,1.15,1.15,1.14,1.15,287096.0,1.15,1.15,1.14,1.15,287096.0
2020-06-09 10:35:00,1.15,1.19,1.15,1.19,648412.0,1.15,1.19,1.15,1.19,648412.0
2020-06-09 10:40:00,1.18,1.2,1.18,1.2,328312.0,1.18,1.2,1.18,1.2,328312.0
2020-06-09 10:45:00,1.2,1.2,1.19,1.2,386592.0,1.2,1.2,1.19,1.2,386592.0
2020-06-09 10:50:00,1.2,1.2,1.19,1.2,283432.0,1.2,1.2,1.19,1.2,283432.0
2020-06-09 10:55:00,1.2,1.2,1.17,1.17,299944.0,1.2,1.2,1.17,1.17,299944.0
2020-06-09 11:00:00,1.17,1.19,1.17,1.18,154940.0,1.17,1.19,1.17,1.18,154940.0
2020-06-09 11:05:00,1.18,1.18,1.17,1.18,166712.0,1.18,1.18,1.17,1.18,166712.0
2020-06-09 11:10:00,1.18,1.18,1.17,1.17,130176.0,1.18,1.18,1.17,1.17,130176.0
2020-06-09 11:15:00,1.17,1.18,1.16,1.17,164124.0,1.17,1.18,1.16,1.17,164124.0
2020-06-09 11:20:00,1.17,1.18,1.17,1.18,119512.0,1.17,1.18,1.17,1.18,119512.0
2020-06-09 11:25:00,1.18,1.18,1.17,1.18,122780.0,1.18,1.18,1.17,1.18,122780.0
2020-06-09 11:30:00,1.18,1.19,1.18,1.18,125508.0,1.18,1.19,1.18,1.18,125508.0
2020-06-09 11:35:00,1.18,1.18,1.17,1.17,169768.0,1.18,1.18,1.17,1.17,169768.0
2020-06-09 11:40:00,1.17,1.17,1.16,1.16,238452.0,1.17,1.17,1.16,1.16,238452.0
2020-06-09 11:45:00,1.16,1.17,1.16,1.16,93768.0,1.16,1.17,1.16,1.16,93768.0
2020-06-09 11:50:00,1.16,1.17,1.15,1.16,135196.0,1.16,1.17,1.15,1.16,135196.0
2020-06-09 11:55:00,1.17,1.18,1.17,1.18,300500.0,1.17,1.18,1.17,1.18,300500.0
2020-06-09 12:00:00,1.18,1.18,1.15,1.15,231748.0,1.18,1.18,1.15,1.15,231748.0
2020-06-09 12:05:00,1.15,1.16,1.15,1.16,162752.0,1.15,1.16,1.15,1.16,162752.0
2020-06-09 12:10:00,1.16,1.17,1.16,1.17,240820.0,1.16,1.17,1.16,1.17,240820.0
2020-06-09 12:15:00,1.17,1.17,1.17,1.17,118240.0,1.17,1.17,1.17,1.17,118240.0
2020-06-09 12:20:00,1.17,1.17,1.16,1.16,131628.0,1.17,1.17,1.16,1.16,131628.0
2020-06-09 12:25:00,1.16,1.17,1.16,1.17,60888.0,1.16,1.17,1.16,1.17,60888.0
2020-06-09 12:30:00,1.16,1.17,1.16,1.17,167312.0,1.16,1.17,1.16,1.17,167312.0
2020-06-09 12:35:00,1.18,1.2,1.17,1.19,520196.0,1.18,1.2,1.17,1.19,520196.0
2020-06-09 12:40:00,1.19,1.2,1.19,1.2,327260.0,1.19,1.2,1.19,1.2,327260.0
2020-06-09 12:45:00,1.2,1.21,1.19,1.21,268468.0,1.2,1.21,1.19,1.21,268468.0
2020-06-09 12:50:00,1.21,1.24,1.21,1.24,842288.0,1.21,1.24,1.21,1.24,842288.0
2020-06-09 12:55:00,1.23,1.23,1.21,1.23,726144.0,1.23,1.23,1.21,1.23,726144.0
2020-06-09 13:00:00,1.22,1.23,1.21,1.22,268296.0,1.22,1.23,1.21,1.22,268296.0
2020-06-09 13:05:00,1.22,1.22,1.21,1.21,225356.0,1.22,1.22,1.21,1.21,225356.0
2020-06-09 13:10:00,1.21,1.22,1.21,1.22,282252.0,1.21,1.22,1.21,1.22,282252.0
2020-06-09 13:15:00,1.22,1.22,1.21,1.21,112072.0,1.22,1.22,1.21,1.21,112072.0
2020-06-09 13:20:00,1.21,1.22,1.21,1.22,203220.0,1.21,1.22,1.21,1.22,203220.0
2020-06-09 13:25:00,1.22,1.23,1.22,1.22,151236.0,1.22,1.23,1.22,1.22,151236.0
2020-06-09 13:30:00,1.22,1.23,1.22,1.23,233688.0,1.22,1.23,1.22,1.23,233688.0
2020-06-09 13:35:00,1.22,1.23,1.21,1.22,174160.0,1.22,1.23,1.21,1.22,174160.0
2020-06-09 13:40:00,1.22,1.24,1.22,1.24,314988.0,1.22,1.24,1.22,1.24,314988.0
2020-06-09 13:45:00,1.24,1.24,1.22,1.23,422348.0,1.24,1.24,1.22,1.23,422348.0
2020-06-09 13:50:00,1.23,1.23,1.21,1.21,1061624.0,1.23,1.23,1.21,1.21,1061624.0
2020-06-09 13:55:00,1.21,1.23,1.21,1.23,159068.0,1.21,1.23,1.21,1.23,159068.0
2020-06-09 14:00:00,1.23,1.23,1.22,1.22,154152.0,1.23,1.23,1.22,1.22,154152.0
2020-06-09 14:05:00,1.22,1.22,1.21,1.21,158848.0,1.22,1.22,1.21,1.21,158848.0
2020-06-09 14:10:00,1.21,1.21,1.2,1.21,241584.0,1.21,1.21,1.2,1.21,241584.0
2020-06-09 14:15:00,1.21,1.21,1.2,1.2,128148.0,1.21,1.21,1.2,1.2,128148.0
2020-06-09 14:20:00,1.2,1.21,1.19,1.2,526308.0,1.2,1.21,1.19,1.2,526308.0
2020-06-09 14:25:00,1.2,1.22,1.19,1.21,538040.0,1.2,1.22,1.19,1.21,538040.0
2020-06-09 14:30:00,1.21,1.22,1.2,1.21,148712.0,1.21,1.22,1.2,1.21,148712.0
2020-06-09 14:35:00,1.21,1.21,1.2,1.21,255152.0,1.21,1.21,1.2,1.21,255152.0
2020-06-09 14:40:00,1.21,1.22,1.21,1.21,292572.0,1.21,1.22,1.21,1.21,292572.0
2020-06-09 14:45:00,1.21,1.21,1.2,1.21,162808.0,1.21,1.21,1.2,1.21,162808.0
2020-06-09 14:50:00,1.21,1.21,1.2,1.2,324628.0,1.21,1.21,1.2,1.2,324628.0
2020-06-09 14:55:00,1.21,1.21,1.2,1.21,105480.0,1.21,1.21,1.2,1.21,105480.0
2020-06-09 15:00:00,1.21,1.21,1.2,1.2,246864.0,1.21,1.21,1.2,1.2,246864.0
2020-06-09 15:05:00,1.2,1.21,1.2,1.2,282928.0,1.2,1.21,1.2,1.2,282928.0
2020-06-09 15:10:00,1.2,1.21,1.19,1.2,465132.0,1.2,1.21,1.19,1.2,465132.0
2020-06-09 15:15:00,1.2,1.21,1.19,1.21,389340.0,1.2,1.21,1.19,1.21,389340.0
2020-06-09 15:20:00,1.21,1.21,1.2,1.2,476404.0,1.21,1.21,1.2,1.2,476404.0
2020-06-09 15:25:00,1.2,1.22,1.2,1.22,211072.0,1.2,1.22,1.2,1.22,211072.0
2020-06-09 15:30:00,1.21,1.22,1.21,1.21,532844.0,1.21,1.22,1.21,1.21,532844.0
2020-06-09 15:35:00,1.21,1.21,1.2,1.21,223588.0,1.21,1.21,1.2,1.21,223588.0
2020-06-09 15:40:00,1.21,1.23,1.21,1.22,482672.0,1.21,1.23,1.21,1.22,482672.0
2020-06-09 15:45:00,1.22,1.22,1.21,1.22,655312.0,1.22,1.22,1.21,1.22,655312.0
2020-06-09 15:50:00,1.22,1.22,1.21,1.22,997292.0,1.22,1.22,1.21,1.22,997292.0
2020-06-09 15:55:00,1.22,1.25,1.21,1.24,2138612.0,1.22,1.25,1.21,1.24,2138612.0
2020-06-10 09:30:00,1.2,1.29,1.18,1.25,1863592.0,1.2,1.29,1.18,1.25,1863592.0
2020-06-10 09:35:00,1.24,1.25,1.21,1.23,981956.0,1.24,1.25,1.21,1.23,981956.0
2020-06-10 09:40:00,1.23,1.24,1.2,1.24,569524.0,1.23,1.24,1.2,1.24,569524.0
2020-06-10 09:45:00,1.23,1.3,1.23,1.29,1919080.0,1.23,1.3,1.23,1.29,1919080.0
2020-06-10 09:50:00,1.28,1.36,1.28,1.34,3212640.0,1.28,1.36,1.28,1.34,3212640.0
2020-06-10 09:55:00,1.34,1.38,1.33,1.36,2105360.0,1.34,1.38,1.33,1.36,2105360.0
2020-06-10 10:00:00,1.36,1.36,1.3,1.35,1601888.0,1.36,1.36,1.3,1.35,1601888.0
2020-06-10 10:05:00,1.35,1.37,1.34,1.36,1218376.0,1.35,1.37,1.34,1.36,1218376.0
2020-06-10 10:10:00,1.36,1.36,1.33,1.33,543512.0,1.36,1.36,1.33,1.33,543512.0
2020-06-10 10:15:00,1.33,1.34,1.28,1.32,1371240.0,1.33,1.34,1.28,1.32,1371240.0
2020-06-10 10:20:00,1.32,1.33,1.2,1.21,1703884.0,1.32,1.33,1.2,1.21,1703884.0
2020-06-10 10:25:00,1.21,1.26,1.17,1.25,1941928.0,1.21,1.26,1.17,1.25,1941928.0
2020-06-10 10:30:00,1.25,1.3,1.23,1.28,589376.0,1.25,1.3,1.23,1.28,589376.0
2020-06-10 10:35:00,1.28,1.3,1.26,1.3,392768.0,1.28,1.3,1.26,1.3,392768.0
2020-06-10 10:40:00,1.3,1.32,1.28,1.3,546016.0,1.3,1.32,1.28,1.3,546016.0
2020-06-10 10:45:00,1.3,1.31,1.29,1.3,278840.0,1.3,1.31,1.29,1.3,278840.0
2020-06-10 10:50:00,1.3,1.32,1.29,1.32,395992.0,1.3,1.32,1.29,1.32,395992.0
2020-06-10 10:55:00,1.32,1.34,1.3,1.33,442272.0,1.32,1.34,1.3,1.33,442272.0
2020-06-10 11:00:00,1.33,1.33,1.31,1.32,301748.0,1.33,1.33,1.31,1.32,301748.0
2020-06-10 11:05:00,1.32,1.34,1.32,1.32,538260.0,1.32,1.34,1.32,1.32,538260.0
2020-06-10 11:10:00,1.32,1.33,1.31,1.32,270920.0,1.32,1.33,1.31,1.32,270920.0
2020-06-10 11:15:00,1.32,1.37,1.32,1.37,1098936.0,1.32,1.37,1.32,1.37,1098936.0
2020-06-10 11:20:00,1.37,1.37,1.34,1.36,445232.0,1.37,1.37,1.34,1.36,445232.0
2020-06-10 11:25:00,1.36,1.36,1.34,1.34,191448.0,1.36,1.36,1.34,1.34,191448.0
2020-06-10 11:30:00,1.34,1.35,1.33,1.34,255588.0,1.34,1.35,1.33,1.34,255588.0
2020-06-10 11:35:00,1.34,1.34,1.33,1.34,495960.0,1.34,1.34,1.33,1.34,495960.0
2020-06-10 11:40:00,1.34,1.36,1.34,1.34,145592.0,1.34,1.36,1.34,1.34,145592.0
2020-06-10 11:45:00,1.34,1.34,1.32,1.32,281680.0,1.34,1.34,1.32,1.32,281680.0
2020-06-10 11:50:00,1.32,1.33,1.32,1.32,239612.0,1.32,1.33,1.32,1.32,239612.0
2020-06-10 11:55:00,1.32,1.33,1.32,1.32,110388.0,1.32,1.33,1.32,1.32,110388.0
2020-06-10 12:00:00,1.32,1.34,1.32,1.32,163748.0,1.32,1.34,1.32,1.32,163748.0
2020-06-10 12:05:00,1.32,1.32,1.28,1.3,383860.0,1.32,1.32,1.28,1.3,383860.0
2020-06-10 12:10:00,1.3,1.3,1.29,1.29,229456.0,1.3,1.3,1.29,1.29,229456.0
2020-06-10 12:15:00,1.29,1.3,1.28,1.3,166264.0,1.29,1.3,1.28,1.3,166264.0
2020-06-10 12:20:00,1.3,1.3,1.29,1.3,125936.0,1.3,1.3,1.29,1.3,125936.0
2020-06-10 12:25:00,1.3,1.3,1.28,1.28,76076.0,1.3,1.3,1.28,1.28,76076.0
2020-06-10 12:30:00,1.29,1.29,1.27,1.27,162492.0,1.29,1.29,1.27,1.27,162492.0
2020-06-10 12:35:00,1.28,1.28,1.26,1.26,432268.0,1.28,1.28,1.26,1.26,432268.0
2020-06-10 12:40:00,1.26,1.27,1.26,1.26,112212.0,1.26,1.27,1.26,1.26,112212.0
2020-06-10 12:45:00,1.26,1.26,1.26,1.26,127872.0,1.26,1.26,1.26,1.26,127872.0
2020-06-10 12:50:00,1.26,1.27,1.26,1.26,136648.0,1.26,1.27,1.26,1.26,136648.0
2020-06-10 12:55:00,1.26,1.28,1.26,1.28,136864.0,1.26,1.28,1.26,1.28,136864.0
2020-06-10 13:00:00,1.27,1.28,1.27,1.27,173748.0,1.27,1.28,1.27,1.27,173748.0
2020-06-10 13:05:00,1.27,1.27,1.26,1.27,150100.0,1.27,1.27,1.26,1.27,150100.0
2020-06-10 13:10:00,1.26,1.27,1.26,1.26,230440.0,1.26,1.27,1.26,1.26,230440.0
2020-06-10 13:15:00,1.26,1.28,1.26,1.28,104748.0,1.26,1.28,1.26,1.28,104748.0
2020-06-10 13:20:00,1.28,1.28,1.27,1.28,44248.0,1.28,1.28,1.27,1.28,44248.0
2020-06-10 13:25:00,1.28,1.28,1.27,1.27,90784.0,1.28,1.28,1.27,1.27,90784.0
2020-06-10 13:30:00,1.27,1.29,1.27,1.28,125876.0,1.27,1.29,1.27,1.28,125876.0
2020-06-10 13:35:00,1.28,1.3,1.28,1.3,303468.0,1.28,1.3,1.28,1.3,303468.0
2020-06-10 13:40:00,1.3,1.31,1.3,1.31,393556.0,1.3,1.31,1.3,1.31,393556.0
2020-06-10 13:45:00,1.31,1.35,1.31,1.34,558452.0,1.31,1.35,1.31,1.34,558452.0
2020-06-10 13:50:00,1.34,1.36,1.33,1.35,360224.0,1.34,1.36,1.33,1.35,360224.0
2020-06-10 13:55:00,1.35,1.35,1.3,1.32,426684.0,1.35,1.35,1.3,1.32,426684.0
2020-06-10 14:00:00,1.32,1.34,1.32,1.34,145348.0,1.32,1.34,1.32,1.34,145348.0
2020-06-10 14:05:00,1.34,1.35,1.33,1.33,265660.0,1.34,1.35,1.33,1.33,265660.0
2020-06-10 14:10:00,1.33,1.34,1.32,1.33,144344.0,1.33,1.34,1.32,1.33,144344.0
2020-06-10 14:15:00,1.33,1.34,1.32,1.34,127272.0,1.33,1.34,1.32,1.34,127272.0
2020-06-10 14:20:00,1.34,1.34,1.31,1.32,300336.0,1.34,1.34,1.31,1.32,300336.0
2020-06-10 14:25:00,1.32,1.33,1.32,1.33,96476.0,1.32,1.33,1.32,1.33,96476.0
2020-06-10 14:30:00,1.33,1.36,1.32,1.34,420452.0,1.33,1.36,1.32,1.34,420452.0
2020-06-10 14:35:00,1.34,1.35,1.34,1.34,234128.0,1.34,1.35,1.34,1.34,234128.0
2020-06-10 14:40:00,1.34,1.35,1.33,1.34,250288.0,1.34,1.35,1.33,1.34,250288.0
2020-06-10 14:45:00,1.34,1.34,1.32,1.32,261692.0,1.34,1.34,1.32,1.32,261692.0
2020-06-10 14:50:00,1.32,1.32,1.28,1.29,855316.0,1.32,1.32,1.28,1.29,855316.0
2020-06-10 14:55:00,1.29,1.32,1.29,1.31,174656.0,1.29,1.32,1.29,1.31,174656.0
2020-06-10 15:00:00,1.31,1.32,1.29,1.29,204832.0,1.31,1.32,1.29,1.29,204832.0
2020-06-10 15:05:00,1.3,1.3,1.29,1.3,81284.0,1.3,1.3,1.29,1.3,81284.0
2020-06-10 15:10:00,1.3,1.31,1.3,1.3,330424.0,1.3,1.31,1.3,1.3,330424.0
2020-06-10 15:15:00,1.3,1.3,1.29,1.3,67916.0,1.3,1.3,1.29,1.3,67916.0
2020-06-10 15:20:00,1.3,1.31,1.29,1.31,204200.0,1.3,1.31,1.29,1.31,204200.0
2020-06-10 15:25:00,1.31,1.33,1.3,1.33,181640.0,1.31,1.33,1.3,1.33,181640.0
2020-06-10 15:30:00,1.33,1.34,1.32,1.32,638600.0,1.33,1.34,1.32,1.32,638600.0
2020-06-10 15:35:00,1.32,1.32,1.28,1.31,491256.0,1.32,1.32,1.28,1.31,491256.0
2020-06-10 15:40:00,1.31,1.31,1.3,1.3,244468.0,1.31,1.31,1.3,1.3,244468.0
2020-06-10 15:45:00,1.3,1.3,1.28,1.28,497664.0,1.3,1.3,1.28,1.28,497664.0
2020-06-10 15:50:00,1.28,1.28,1.26,1.27,440064.0,1.28,1.28,1.26,1.27,440064.0
2020-06-10 15:55:00,1.27,1.28,1.26,1.26,714036.0,1.27,1.28,1.26,1.26,714036.0
2020-06-11 09:30:00,1.16,1.19,1.14,1.18,923440.0,1.16,1.19,1.14,1.18,923440.0
2020-06-11 09:35:00,1.18,1.23,1.17,1.19,911504.0,1.18,1.23,1.17,1.19,911504.0
2020-06-11 09:40:00,1.2,1.2,1.16,1.17,300428.0,1.2,1.2,1.16,1.17,300428.0
2020-06-11 09:45:00,1.17,1.18,1.16,1.16,264444.0,1.17,1.18,1.16,1.16,264444.0
2020-06-11 09:50:00,1.16,1.17,1.14,1.15,496372.0,1.16,1.17,1.14,1.15,496372.0
2020-06-11 09:55:00,1.15,1.16,1.14,1.15,291280.0,1.15,1.16,1.14,1.15,291280.0
2020-06-11 10:00:00,1.15,1.16,1.14,1.15,241656.0,1.15,1.16,1.14,1.15,241656.0
2020-06-11 10:05:00,1.14,1.15,1.14,1.14,227952.0,1.14,1.15,1.14,1.14,227952.0
2020-06-11 10:10:00,1.14,1.17,1.14,1.15,572512.0,1.14,1.17,1.14,1.15,572512.0
2020-06-11 10:15:00,1.15,1.15,1.14,1.14,135184.0,1.15,1.15,1.14,1.14,135184.0
2020-06-11 10:20:00,1.14,1.15,1.12,1.12,548468.0,1.14,1.15,1.12,1.12,548468.0
2020-06-11 10:25:00,1.12,1.12,1.09,1.09,727700.0,1.12,1.12,1.09,1.09,727700.0
2020-06-11 10:30:00,1.09,1.11,1.09,1.09,525036.0,1.09,1.11,1.09,1.09,525036.0
2020-06-11 10:35:00,1.09,1.11,1.09,1.11,503604.0,1.09,1.11,1.09,1.11,503604.0
2020-06-11 10:40:00,1.11,1.11,1.09,1.1,383380.0,1.11,1.11,1.09,1.1,383380.0
2020-06-11 10:45:00,1.1,1.1,1.09,1.09,326604.0,1.1,1.1,1.09,1.09,326604.0
2020-06-11 10:50:00,1.09,1.11,1.09,1.1,485832.0,1.09,1.11,1.09,1.1,485832.0
2020-06-11 10:55:00,1.09,1.1,1.08,1.09,555084.0,1.09,1.1,1.08,1.09,555084.0
2020-06-11 11:00:00,1.09,1.09,1.07,1.09,796196.0,1.09,1.09,1.07,1.09,796196.0
2020-06-11 11:05:00,1.09,1.1,1.08,1.09,505928.0,1.09,1.1,1.08,1.09,505928.0
2020-06-11 11:10:00,1.09,1.09,1.09,1.09,192020.0,1.09,1.09,1.09,1.09,192020.0
2020-06-11 11:15:00,1.09,1.09,1.08,1.09,163244.0,1.09,1.09,1.08,1.09,163244.0
2020-06-11 11:20:00,1.09,1.1,1.08,1.09,238464.0,1.09,1.1,1.08,1.09,238464.0
2020-06-11 11:25:00,1.08,1.09,1.08,1.09,203368.0,1.08,1.09,1.08,1.09,203368.0
2020-06-11 11:30:00,1.08,1.09,1.07,1.08,195508.0,1.08,1.09,1.07,1.08,195508.0
2020-06-11 11:35:00,1.08,1.09,1.07,1.08,223864.0,1.08,1.09,1.07,1.08,223864.0
2020-06-11 11:40:00,1.07,1.08,1.07,1.07,520284.0,1.07,1.08,1.07,1.07,520284.0
2020-06-11 11:45:00,1.07,1.08,1.07,1.08,374320.0,1.07,1.08,1.07,1.08,374320.0
2020-06-11 11:50:00,1.08,1.08,1.07,1.07,137044.0,1.08,1.08,1.07,1.07,137044.0
2020-06-11 11:55:00,1.08,1.08,1.07,1.07,108264.0,1.08,1.08,1.07,1.07,108264.0
2020-06-11 12:00:00,1.07,1.07,1.07,1.07,202540.0,1.07,1.07,1.07,1.07,202540.0
2020-06-11 12:05:00,1.07,1.07,1.06,1.06,137572.0,1.07,1.07,1.06,1.06,137572.0
2020-06-11 12:10:00,1.07,1.07,1.05,1.05,288176.0,1.07,1.07,1.05,1.05,288176.0
2020-06-11 12:15:00,1.05,1.05,1.05,1.05,135392.0,1.05,1.05,1.05,1.05,135392.0
2020-06-11 12:20:00,1.05,1.05,1.05,1.05,204740.0,1.05,1.05,1.05,1.05,204740.0
2020-06-11 12:25:00,1.05,1.05,1.05,1.05,241652.0,1.05,1.05,1.05,1.05,241652.0
2020-06-11 12:30:00,1.05,1.07,1.05,1.07,1657404.0,1.05,1.07,1.05,1.07,1657404.0
2020-06-11 12:35:00,1.06,1.07,1.05,1.06,310840.0,1.06,1.07,1.05,1.06,310840.0
2020-06-11 12:40:00,1.06,1.06,1.05,1.05,92512.0,1.06,1.06,1.05,1.05,92512.0
2020-06-11 12:45:00,1.05,1.05,1.05,1.05,218312.0,1.05,1.05,1.05,1.05,218312.0
2020-06-11 12:50:00,1.05,1.06,1.05,1.05,172592.0,1.05,1.06,1.05,1.05,172592.0
2020-06-11 12:55:00,1.05,1.06,1.05,1.05,320436.0,1.05,1.06,1.05,1.05,320436.0
2020-06-11 13:00:00,1.05,1.07,1.05,1.06,205516.0,1.05,1.07,1.05,1.06,205516.0
2020-06-11 13:05:00,1.06,1.08,1.06,1.08,329336.0,1.06,1.08,1.06,1.08,329336.0
2020-06-11 13:10:00,1.08,1.09,1.07,1.09,140012.0,1.08,1.09,1.07,1.09,140012.0
2020-06-11 13:15:00,1.09,1.1,1.09,1.09,699940.0,1.09,1.1,1.09,1.09,699940.0
2020-06-11 13:20:00,1.09,1.11,1.09,1.11,443600.0,1.09,1.11,1.09,1.11,443600.0
2020-06-11 13:25:00,1.11,1.11,1.09,1.1,167596.0,1.11,1.11,1.09,1.1,167596.0
2020-06-11 13:30:00,1.09,1.11,1.09,1.11,143904.0,1.09,1.11,1.09,1.11,143904.0
2020-06-11 13:35:00,1.11,1.11,1.11,1.11,130336.0,1.11,1.11,1.11,1.11,130336.0
2020-06-11 13:40:00,1.11,1.11,1.1,1.11,73392.0,1.11,1.11,1.1,1.11,73392.0
2020-06-11 13:45:00,1.1,1.11,1.09,1.1,108956.0,1.1,1.11,1.09,1.1,108956.0
2020-06-11 13:50:00,1.1,1.11,1.1,1.11,39780.0,1.1,1.11,1.1,1.11,39780.0
2020-06-11 13:55:00,1.11,1.11,1.09,1.1,81680.0,1.11,1.11,1.09,1.1,81680.0
2020-06-11 14:00:00,1.09,1.09,1.09,1.09,127540.0,1.09,1.09,1.09,1.09,127540.0
2020-06-11 14:05:00,1.09,1.09,1.09,1.09,62508.0,1.09,1.09,1.09,1.09,62508.0
2020-06-11 14:10:00,1.09,1.1,1.09,1.1,108468.0,1.09,1.1,1.09,1.1,108468.0
2020-06-11 14:15:00,1.1,1.1,1.1,1.1,31056.0,1.1,1.1,1.1,1.1,31056.0
2020-06-11 14:20:00,1.1,1.11,1.09,1.1,119008.0,1.1,1.11,1.09,1.1,119008.0
2020-06-11 14:25:00,1.1,1.11,1.1,1.1,41156.0,1.1,1.11,1.1,1.1,41156.0
2020-06-11 14:30:00,1.1,1.1,1.1,1.1,77784.0,1.1,1.1,1.1,1.1,77784.0
2020-06-11 14:35:00,1.1,1.1,1.09,1.1,64128.0,1.1,1.1,1.09,1.1,64128.0
2020-06-11 14:40:00,1.1,1.1,1.09,1.09,214404.0,1.1,1.1,1.09,1.09,214404.0
2020-06-11 14:45:00,1.09,1.09,1.09,1.09,58876.0,1.09,1.09,1.09,1.09,58876.0
2020-06-11 14:50:00,1.09,1.09,1.08,1.09,115588.0,1.09,1.09,1.08,1.09,115588.0
2020-06-11 14:55:00,1.08,1.09,1.08,1.08,182552.0,1.08,1.09,1.08,1.08,182552.0
2020-06-11 15:00:00,1.08,1.1,1.08,1.1,126544.0,1.08,1.1,1.08,1.1,126544.0
2020-06-11 15:05:00,1.1,1.11,1.09,1.09,210976.0,1.1,1.11,1.09,1.09,210976.0
2020-06-11 15:10:00,1.1,1.1,1.08,1.09,170688.0,1.1,1.1,1.08,1.09,170688.0
2020-06-11 15:15:00,1.09,1.09,1.07,1.08,153720.0,1.09,1.09,1.07,1.08,153720.0
2020-06-11 15:20:00,1.08,1.08,1.07,1.08,172176.0,1.08,1.08,1.07,1.08,172176.0
2020-06-11 15:25:00,1.08,1.08,1.06,1.08,379420.0,1.08,1.08,1.06,1.08,379420.0
2020-06-11 15:30:00,1.07,1.09,1.07,1.08,244340.0,1.07,1.09,1.07,1.08,244340.0
2020-06-11 15:35:00,1.08,1.09,1.07,1.09,232024.0,1.08,1.09,1.07,1.09,232024.0
2020-06-11 15:40:00,1.09,1.1,1.09,1.1,192432.0,1.09,1.1,1.09,1.1,192432.0
2020-06-11 15:45:00,1.09,1.1,1.09,1.09,286096.0,1.09,1.1,1.09,1.09,286096.0
2020-06-11 15:50:00,1.09,1.11,1.09,1.1,458396.0,1.09,1.11,1.09,1.1,458396.0
2020-06-11 15:55:00,1.1,1.1,1.09,1.09,584132.0,1.1,1.1,1.09,1.09,584132.0
2020-06-12 09:30:00,1.15,1.16,1.13,1.14,751024.0,1.15,1.16,1.13,1.14,751024.0
2020-06-12 09:35:00,1.14,1.16,1.14,1.16,278112.0,1.14,1.16,1.14,1.16,278112.0
2020-06-12 09:40:00,1.16,1.19,1.16,1.18,456608.0,1.16,1.19,1.16,1.18,456608.0
2020-06-12 09:45:00,1.18,1.19,1.17,1.18,168300.0,1.18,1.19,1.17,1.18,168300.0
2020-06-12 09:50:00,1.18,1.2,1.17,1.18,625220.0,1.18,1.2,1.17,1.18,625220.0
2020-06-12 09:55:00,1.18,1.18,1.17,1.18,218284.0,1.18,1.18,1.17,1.18,218284.0
2020-06-12 10:00:00,1.18,1.19,1.17,1.18,243712.0,1.18,1.19,1.17,1.18,243712.0
2020-06-12 10:05:00,1.18,1.18,1.17,1.17,261352.0,1.18,1.18,1.17,1.17,261352.0
2020-06-12 10:10:00,1.17,1.17,1.15,1.15,314344.0,1.17,1.17,1.15,1.15,314344.0
2020-06-12 10:15:00,1.15,1.15,1.14,1.14,279844.0,1.15,1.15,1.14,1.14,279844.0
2020-06-12 10:20:00,1.15,1.15,1.14,1.15,123456.0,1.15,1.15,1.14,1.15,123456.0
2020-06-12 10:25:00,1.15,1.15,1.13,1.13,278736.0,1.15,1.15,1.13,1.13,278736.0
2020-06-12 10:30:00,1.13,1.13,1.12,1.12,409392.0,1.13,1.13,1.12,1.12,409392.0
2020-06-12 10:35:00,1.11,1.12,1.11,1.11,186720.0,1.11,1.12,1.11,1.11,186720.0
2020-06-12 10:40:00,1.11,1.13,1.11,1.13,298940.0,1.11,1.13,1.11,1.13,298940.0
2020-06-12 10:45:00,1.13,1.13,1.12,1.13,203964.0,1.13,1.13,1.12,1.13,203964.0
2020-06-12 10:50:00,1.12,1.13,1.11,1.11,188996.0,1.12,1.13,1.11,1.11,188996.0
2020-06-12 10:55:00,1.11,1.13,1.11,1.12,271800.0,1.11,1.13,1.11,1.12,271800.0
2020-06-12 11:00:00,1.12,1.13,1.1,1.1,266132.0,1.12,1.13,1.1,1.1,266132.0
2020-06-12 11:05:00,1.1,1.13,1.1,1.12,247300.0,1.1,1.13,1.1,1.12,247300.0
2020-06-12 11:10:00,1.12,1.13,1.11,1.13,258920.0,1.12,1.13,1.11,1.13,258920.0
2020-06-12 11:15:00,1.13,1.13,1.11,1.11,150628.0,1.13,1.13,1.11,1.11,150628.0
2020-06-12 11:20:00,1.11,1.12,1.1,1.1,105784.0,1.11,1.12,1.1,1.1,105784.0
2020-06-12 11:25:00,1.1,1.12,1.1,1.12,198844.0,1.1,1.12,1.1,1.12,198844.0
2020-06-12 11:30:00,1.12,1.13,1.11,1.13,63472.0,1.12,1.13,1.11,1.13,63472.0
2020-06-12 11:35:00,1.13,1.13,1.12,1.13,296624.0,1.13,1.13,1.12,1.13,296624.0
2020-06-12 11:40:00,1.13,1.14,1.13,1.13,143492.0,1.13,1.14,1.13,1.13,143492.0
2020-06-12 11:45:00,1.13,1.14,1.13,1.13,148920.0,1.13,1.14,1.13,1.13,148920.0
2020-06-12 11:50:00,1.13,1.14,1.13,1.14,66340.0,1.13,1.14,1.13,1.14,66340.0
2020-06-12 11:55:00,1.14,1.15,1.14,1.15,151036.0,1.14,1.15,1.14,1.15,151036.0
2020-06-12 12:00:00,1.15,1.15,1.15,1.15,96392.0,1.15,1.15,1.15,1.15,96392.0
2020-06-12 12:05:00,1.15,1.17,1.15,1.17,91852.0,1.15,1.17,1.15,1.17,91852.0
2020-06-12 12:10:00,1.17,1.17,1.16,1.17,157260.0,1.17,1.17,1.16,1.17,157260.0
2020-06-12 12:15:00,1.16,1.18,1.16,1.18,144784.0,1.16,1.18,1.16,1.18,144784.0
2020-06-12 12:20:00,1.17,1.18,1.16,1.17,181380.0,1.17,1.18,1.16,1.17,181380.0
2020-06-12 12:25:00,1.17,1.17,1.16,1.17,336596.0,1.17,1.17,1.16,1.17,336596.0
2020-06-12 12:30:00,1.17,1.17,1.16,1.17,192680.0,1.17,1.17,1.16,1.17,192680.0
2020-06-12 12:35:00,1.17,1.17,1.16,1.17,125200.0,1.17,1.17,1.16,1.17,125200.0
2020-06-12 12:40:00,1.17,1.17,1.17,1.17,81356.0,1.17,1.17,1.17,1.17,81356.0
2020-06-12 12:45:00,1.16,1.16,1.15,1.16,135352.0,1.16,1.16,1.15,1.16,135352.0
2020-06-12 12:50:00,1.16,1.17,1.16,1.17,182580.0,1.16,1.17,1.16,1.17,182580.0
2020-06-12 12:55:00,1.17,1.18,1.17,1.17,258764.0,1.17,1.18,1.17,1.17,258764.0
2020-06-12 13:00:00,1.17,1.17,1.16,1.16,85740.0,1.17,1.17,1.16,1.16,85740.0
2020-06-12 13:05:00,1.16,1.17,1.16,1.17,100928.0,1.16,1.17,1.16,1.17,100928.0
2020-06-12 13:10:00,1.17,1.18,1.17,1.18,93872.0,1.17,1.18,1.17,1.18,93872.0
2020-06-12 13:15:00,1.17,1.18,1.16,1.17,126972.0,1.17,1.18,1.16,1.17,126972.0
2020-06-12 13:20:00,1.17,1.18,1.17,1.17,86928.0,1.17,1.18,1.17,1.17,86928.0
2020-06-12 13:25:00,1.17,1.18,1.17,1.17,94080.0,1.17,1.18,1.17,1.17,94080.0
2020-06-12 13:30:00,1.17,1.17,1.16,1.16,49612.0,1.17,1.17,1.16,1.16,49612.0
2020-06-12 13:35:00,1.16,1.17,1.15,1.16,158692.0,1.16,1.17,1.15,1.16,158692.0
2020-06-12 13:40:00,1.16,1.16,1.14,1.15,479412.0,1.16,1.16,1.14,1.15,479412.0
2020-06-12 13:45:00,1.14,1.14,1.14,1.14,128236.0,1.14,1.14,1.14,1.14,128236.0
2020-06-12 13:50:00,1.14,1.14,1.13,1.13,150052.0,1.14,1.14,1.13,1.13,150052.0
2020-06-12 13:55:00,1.13,1.14,1.13,1.14,126608.0,1.13,1.14,1.13,1.14,126608.0
2020-06-12 14:00:00,1.14,1.14,1.13,1.13,146660.0,1.14,1.14,1.13,1.13,146660.0
2020-06-12 14:05:00,1.13,1.13,1.13,1.13,39600.0,1.13,1.13,1.13,1.13,39600.0
2020-06-12 14:10:00,1.13,1.15,1.13,1.14,142816.0,1.13,1.15,1.13,1.14,142816.0
2020-06-12 14:15:00,1.14,1.15,1.14,1.15,95636.0,1.14,1.15,1.14,1.15,95636.0
2020-06-12 14:20:00,1.15,1.15,1.14,1.14,81088.0,1.15,1.15,1.14,1.14,81088.0
2020-06-12 14:25:00,1.14,1.15,1.14,1.15,152132.0,1.14,1.15,1.14,1.15,152132.0
2020-06-12 14:30:00,1.15,1.17,1.15,1.16,297748.0,1.15,1.17,1.15,1.16,297748.0
2020-06-12 14:35:00,1.15,1.16,1.14,1.14,91656.0,1.15,1.16,1.14,1.14,91656.0
2020-06-12 14:40:00,1.14,1.15,1.14,1.15,93044.0,1.14,1.15,1.14,1.15,93044.0
2020-06-12 14:45:00,1.15,1.16,1.15,1.15,107184.0,1.15,1.16,1.15,1.15,107184.0
2020-06-12 14:50:00,1.16,1.16,1.15,1.16,79968.0,1.16,1.16,1.15,1.16,79968.0
2020-06-12 14:55:00,1.16,1.16,1.15,1.16,69444.0,1.16,1.16,1.15,1.16,69444.0
2020-06-12 15:00:00,1.16,1.17,1.16,1.16,155256.0,1.16,1.17,1.16,1.16,155256.0
2020-06-12 15:05:00,1.16,1.17,1.16,1.17,84256.0,1.16,1.17,1.16,1.17,84256.0
2020-06-12 15:10:00,1.17,1.17,1.17,1.17,72772.0,1.17,1.17,1.17,1.17,72772.0
2020-06-12 15:15:00,1.17,1.17,1.16,1.16,205524.0,1.17,1.17,1.16,1.16,205524.0
2020-06-12 15:20:00,1.16,1.16,1.15,1.16,122920.0,1.16,1.16,1.15,1.16,122920.0
2020-06-12 15:25:00,1.16,1.16,1.15,1.16,160036.0,1.16,1.16,1.15,1.16,160036.0
2020-06-12 15:30:00,1.16,1.17,1.16,1.17,201200.0,1.16,1.17,1.16,1.17,201200.0
2020-06-12 15:35:00,1.17,1.18,1.16,1.18,213664.0,1.17,1.18,1.16,1.18,213664.0
2020-06-12 15:40:00,1.18,1.18,1.17,1.18,149704.0,1.18,1.18,1.17,1.18,149704.0
2020-06-12 15:45:00,1.18,1.18,1.17,1.18,413536.0,1.18,1.18,1.17,1.18,413536.0
2020-06-12 15:50:00,1.17,1.18,1.17,1.18,410816.0,1.17,1.18,1.17,1.18,410816.0
2020-06-12 15:55:00,1.18,1.19,1.18,1.18,798860.0,1.18,1.19,1.18,1.18,798860.0
2020-06-15 09:30:00,1.13,1.14,1.11,1.11,266128.0,1.13,1.14,1.11,1.11,266128.0
2020-06-15 09:35:00,1.11,1.14,1.11,1.11,522720.0,1.11,1.14,1.11,1.11,522720.0
2020-06-15 09:40:00,1.12,1.13,1.11,1.13,589592.0,1.12,1.13,1.11,1.13,589592.0
2020-06-15 09:45:00,1.12,1.12,1.11,1.12,360176.0,1.12,1.12,1.11,1.12,360176.0
2020-06-15 09:50:00,1.11,1.13,1.11,1.13,239216.0,1.11,1.13,1.11,1.13,239216.0
2020-06-15 09:55:00,1.13,1.14,1.12,1.13,212540.0,1.13,1.14,1.12,1.13,212540.0
2020-06-15 10:00:00,1.13,1.13,1.11,1.13,167728.0,1.13,1.13,1.11,1.13,167728.0
2020-06-15 10:05:00,1.14,1.14,1.13,1.14,75564.0,1.14,1.14,1.13,1.14,75564.0
2020-06-15 10:10:00,1.14,1.14,1.13,1.14,159832.0,1.14,1.14,1.13,1.14,159832.0
2020-06-15 10:15:00,1.14,1.14,1.13,1.14,180668.0,1.14,1.14,1.13,1.14,180668.0
2020-06-15 10:20:00,1.14,1.15,1.14,1.14,96260.0,1.14,1.15,1.14,1.14,96260.0
2020-06-15 10:25:00,1.14,1.15,1.14,1.14,335744.0,1.14,1.15,1.14,1.14,335744.0
2020-06-15 10:30:00,1.14,1.15,1.13,1.14,135884.0,1.14,1.15,1.13,1.14,135884.0
2020-06-15 10:35:00,1.14,1.14,1.13,1.13,141804.0,1.14,1.14,1.13,1.13,141804.0
2020-06-15 10:40:00,1.13,1.14,1.12,1.13,173528.0,1.13,1.14,1.12,1.13,173528.0
2020-06-15 10:45:00,1.13,1.14,1.13,1.13,92764.0,1.13,1.14,1.13,1.13,92764.0
2020-06-15 10:50:00,1.13,1.13,1.13,1.13,113804.0,1.13,1.13,1.13,1.13,113804.0
2020-06-15 10:55:00,1.13,1.14,1.12,1.13,334792.0,1.13,1.14,1.12,1.13,334792.0
2020-06-15 11:00:00,1.13,1.14,1.13,1.14,99560.0,1.13,1.14,1.13,1.14,99560.0
2020-06-15 11:05:00,1.14,1.14,1.13,1.13,85580.0,1.14,1.14,1.13,1.13,85580.0
2020-06-15 11:10:00,1.13,1.14,1.13,1.14,192288.0,1.13,1.14,1.13,1.14,192288.0
2020-06-15 11:15:00,1.13,1.14,1.12,1.13,205168.0,1.13,1.14,1.12,1.13,205168.0
2020-06-15 11:20:00,1.13,1.14,1.12,1.13,129132.0,1.13,1.14,1.12,1.13,129132.0
2020-06-15 11:25:00,1.13,1.13,1.12,1.12,93640.0,1.13,1.13,1.12,1.12,93640.0
2020-06-15 11:30:00,1.12,1.12,1.11,1.12,213520.0,1.12,1.12,1.11,1.12,213520.0
2020-06-15 11:35:00,1.12,1.13,1.11,1.12,185928.0,1.12,1.13,1.11,1.12,185928.0
2020-06-15 11:40:00,1.11,1.12,1.11,1.11,150392.0,1.11,1.12,1.11,1.11,150392.0
2020-06-15 11:45:00,1.11,1.11,1.11,1.11,71956.0,1.11,1.11,1.11,1.11,71956.0
2020-06-15 11:50:00,1.11,1.12,1.11,1.11,170240.0,1.11,1.12,1.11,1.11,170240.0
2020-06-15 11:55:00,1.11,1.12,1.11,1.12,82972.0,1.11,1.12,1.11,1.12,82972.0
2020-06-15 12:00:00,1.12,1.13,1.11,1.13,142352.0,1.12,1.13,1.11,1.13,142352.0
2020-06-15 12:05:00,1.13,1.13,1.12,1.13,170824.0,1.13,1.13,1.12,1.13,170824.0
2020-06-15 12:10:00,1.13,1.13,1.12,1.13,67148.0,1.13,1.13,1.12,1.13,67148.0
2020-06-15 12:15:00,1.13,1.13,1.13,1.13,84692.0,1.13,1.13,1.13,1.13,84692.0
2020-06-15 12:20:00,1.13,1.14,1.13,1.14,102324.0,1.13,1.14,1.13,1.14,102324.0
2020-06-15 12:25:00,1.13,1.14,1.13,1.13,156296.0,1.13,1.14,1.13,1.13,156296.0
2020-06-15 12:30:00,1.13,1.13,1.12,1.12,68160.0,1.13,1.13,1.12,1.12,68160.0
2020-06-15 12:35:00,1.12,1.13,1.12,1.13,83896.0,1.12,1.13,1.12,1.13,83896.0
2020-06-15 12:40:00,1.12,1.13,1.12,1.12,101004.0,1.12,1.13,1.12,1.12,101004.0
2020-06-15 12:45:00,1.12,1.13,1.12,1.13,152544.0,1.12,1.13,1.12,1.13,152544.0
2020-06-15 12:50:00,1.13,1.13,1.12,1.13,48244.0,1.13,1.13,1.12,1.13,48244.0
2020-06-15 12:55:00,1.13,1.14,1.13,1.14,43996.0,1.13,1.14,1.13,1.14,43996.0
2020-06-15 13:00:00,1.14,1.15,1.13,1.15,283348.0,1.14,1.15,1.13,1.15,283348.0
2020-06-15 13:05:00,1.16,1.16,1.15,1.16,319752.0,1.16,1.16,1.15,1.16,319752.0
2020-06-15 13:10:00,1.16,1.16,1.15,1.15,198020.0,1.16,1.16,1.15,1.15,198020.0
2020-06-15 13:15:00,1.15,1.16,1.15,1.16,96376.0,1.15,1.16,1.15,1.16,96376.0
2020-06-15 13:20:00,1.16,1.16,1.15,1.16,71984.0,1.16,1.16,1.15,1.16,71984.0
2020-06-15 13:25:00,1.16,1.16,1.15,1.16,81324.0,1.16,1.16,1.15,1.16,81324.0
2020-06-15 13:30:00,1.16,1.16,1.15,1.16,178832.0,1.16,1.16,1.15,1.16,178832.0
2020-06-15 13:35:00,1.16,1.17,1.16,1.16,238972.0,1.16,1.17,1.16,1.16,238972.0
2020-06-15 13:40:00,1.16,1.16,1.15,1.16,68416.0,1.16,1.16,1.15,1.16,68416.0
2020-06-15 13:45:00,1.16,1.16,1.14,1.15,101960.0,1.16,1.16,1.14,1.15,101960.0
2020-06-15 13:50:00,1.14,1.16,1.14,1.16,94696.0,1.14,1.16,1.14,1.16,94696.0
2020-06-15 13:55:00,1.16,1.16,1.15,1.15,116308.0,1.16,1.16,1.15,1.15,116308.0
2020-06-15 14:00:00,1.15,1.18,1.15,1.18,283696.0,1.15,1.18,1.15,1.18,283696.0
2020-06-15 14:05:00,1.18,1.19,1.18,1.19,341868.0,1.18,1.19,1.18,1.19,341868.0
2020-06-15 14:10:00,1.18,1.19,1.18,1.18,281588.0,1.18,1.19,1.18,1.18,281588.0
2020-06-15 14:15:00,1.18,1.19,1.18,1.18,114028.0,1.18,1.19,1.18,1.18,114028.0
2020-06-15 14:20:00,1.18,1.18,1.17,1.18,174008.0,1.18,1.18,1.17,1.18,174008.0
2020-06-15 14:25:00,1.18,1.18,1.17,1.18,139284.0,1.18,1.18,1.17,1.18,139284.0
2020-06-15 14:30:00,1.18,1.18,1.17,1.17,99268.0,1.18,1.18,1.17,1.17,99268.0
2020-06-15 14:35:00,1.18,1.18,1.17,1.17,204248.0,1.18,1.18,1.17,1.17,204248.0
2020-06-15 14:40:00,1.17,1.18,1.17,1.17,166064.0,1.17,1.18,1.17,1.17,166064.0
2020-06-15 14:45:00,1.17,1.18,1.16,1.17,213788.0,1.17,1.18,1.16,1.17,213788.0
2020-06-15 14:50:00,1.17,1.17,1.16,1.16,105828.0,1.17,1.17,1.16,1.16,105828.0
2020-06-15 14:55:00,1.16,1.17,1.16,1.17,121244.0,1.16,1.17,1.16,1.17,121244.0
2020-06-15 15:00:00,1.17,1.18,1.17,1.18,99828.0,1.17,1.18,1.17,1.18,99828.0
2020-06-15 15:05:00,1.18,1.18,1.17,1.17,49200.0,1.18,1.18,1.17,1.17,49200.0
2020-06-15 15:10:00,1.17,1.18,1.17,1.18,143328.0,1.17,1.18,1.17,1.18,143328.0
2020-06-15 15:15:00,1.18,1.18,1.17,1.17,122852.0,1.18,1.18,1.17,1.17,122852.0
2020-06-15 15:20:00,1.17,1.18,1.16,1.17,154060.0,1.17,1.18,1.16,1.17,154060.0
2020-06-15 15:25:00,1.18,1.18,1.16,1.16,185212.0,1.18,1.18,1.16,1.16,185212.0
2020-06-15 15:30:00,1.17,1.17,1.16,1.16,294944.0,1.17,1.17,1.16,1.16,294944.0
2020-06-15 15:35:00,1.17,1.17,1.16,1.17,174896.0,1.17,1.17,1.16,1.17,174896.0
2020-06-15 15:40:00,1.17,1.18,1.17,1.18,225616.0,1.17,1.18,1.17,1.18,225616.0
2020-06-15 15:45:00,1.18,1.18,1.17,1.17,208660.0,1.18,1.18,1.17,1.17,208660.0
2020-06-15 15:50:00,1.17,1.18,1.17,1.17,259460.0,1.17,1.18,1.17,1.17,259460.0
2020-06-15 15:55:00,1.17,1.18,1.17,1.17,1096608.0,1.17,1.18,1.17,1.17,1096608.0
2020-06-16 09:30:00,1.24,1.24,1.2,1.21,376180.0,1.24,1.24,1.2,1.21,376180.0
2020-06-16 09:35:00,1.21,1.21,1.19,1.21,427272.0,1.21,1.21,1.19,1.21,427272.0
2020-06-16 09:40:00,1.21,1.21,1.18,1.19,207188.0,1.21,1.21,1.18,1.19,207188.0
2020-06-16 09:45:00,1.19,1.2,1.18,1.19,194644.0,1.19,1.2,1.18,1.19,194644.0
2020-06-16 09:50:00,1.19,1.2,1.19,1.2,185044.0,1.19,1.2,1.19,1.2,185044.0
2020-06-16 09:55:00,1.2,1.21,1.2,1.21,195688.0,1.2,1.21,1.2,1.21,195688.0
2020-06-16 10:00:00,1.21,1.21,1.21,1.21,84220.0,1.21,1.21,1.21,1.21,84220.0
2020-06-16 10:05:00,1.21,1.22,1.21,1.21,130636.0,1.21,1.22,1.21,1.21,130636.0
2020-06-16 10:10:00,1.21,1.22,1.21,1.22,232912.0,1.21,1.22,1.21,1.22,232912.0
2020-06-16 10:15:00,1.21,1.22,1.21,1.21,252996.0,1.21,1.22,1.21,1.21,252996.0
2020-06-16 10:20:00,1.21,1.21,1.2,1.2,313024.0,1.21,1.21,1.2,1.2,313024.0
2020-06-16 10:25:00,1.2,1.21,1.2,1.21,95940.0,1.2,1.21,1.2,1.21,95940.0
2020-06-16 10:30:00,1.2,1.21,1.19,1.19,158588.0,1.2,1.21,1.19,1.19,158588.0
2020-06-16 10:35:00,1.2,1.2,1.18,1.18,291548.0,1.2,1.2,1.18,1.18,291548.0
2020-06-16 10:40:00,1.18,1.18,1.16,1.17,222924.0,1.18,1.18,1.16,1.17,222924.0
2020-06-16 10:45:00,1.17,1.19,1.16,1.18,285948.0,1.17,1.19,1.16,1.18,285948.0
2020-06-16 10:50:00,1.18,1.18,1.16,1.17,197120.0,1.18,1.18,1.16,1.17,197120.0
2020-06-16 10:55:00,1.17,1.17,1.15,1.15,66712.0,1.17,1.17,1.15,1.15,66712.0
2020-06-16 11:00:00,1.15,1.16,1.14,1.16,251092.0,1.15,1.16,1.14,1.16,251092.0
2020-06-16 11:05:00,1.16,1.17,1.16,1.17,195756.0,1.16,1.17,1.16,1.17,195756.0
2020-06-16 11:10:00,1.17,1.17,1.16,1.16,59988.0,1.17,1.17,1.16,1.16,59988.0
2020-06-16 11:15:00,1.16,1.17,1.15,1.16,277244.0,1.16,1.17,1.15,1.16,277244.0
2020-06-16 11:20:00,1.16,1.18,1.16,1.17,112020.0,1.16,1.18,1.16,1.17,112020.0
2020-06-16 11:25:00,1.17,1.18,1.17,1.18,43556.0,1.17,1.18,1.17,1.18,43556.0
2020-06-16 11:30:00,1.17,1.18,1.17,1.17,57668.0,1.17,1.18,1.17,1.17,57668.0
2020-06-16 11:35:00,1.17,1.18,1.17,1.17,118888.0,1.17,1.18,1.17,1.17,118888.0
2020-06-16 11:40:00,1.17,1.17,1.17,1.17,17624.0,1.17,1.17,1.17,1.17,17624.0
2020-06-16 11:45:00,1.17,1.17,1.17,1.17,30576.0,1.17,1.17,1.17,1.17,30576.0
2020-06-16 11:50:00,1.17,1.18,1.16,1.16,52924.0,1.17,1.18,1.16,1.16,52924.0
2020-06-16 11:55:00,1.16,1.16,1.16,1.16,80812.0,1.16,1.16,1.16,1.16,80812.0
2020-06-16 12:00:00,1.16,1.16,1.15,1.15,112220.0,1.16,1.16,1.15,1.15,112220.0
2020-06-16 12:05:00,1.15,1.15,1.14,1.15,209112.0,1.15,1.15,1.14,1.15,209112.0
2020-06-16 12:10:00,1.15,1.16,1.15,1.16,109412.0,1.15,1.16,1.15,1.16,109412.0
2020-06-16 12:15:00,1.16,1.16,1.16,1.16,68676.0,1.16,1.16,1.16,1.16,68676.0
2020-06-16 12:20:00,1.16,1.16,1.16,1.16,46540.0,1.16,1.16,1.16,1.16,46540.0
2020-06-16 12:25:00,1.16,1.16,1.16,1.16,22616.0,1.16,1.16,1.16,1.16,22616.0
2020-06-16 12:30:00,1.16,1.17,1.16,1.16,76948.0,1.16,1.17,1.16,1.16,76948.0
2020-06-16 12:35:00,1.16,1.17,1.16,1.16,59776.0,1.16,1.17,1.16,1.16,59776.0
2020-06-16 12:40:00,1.17,1.17,1.16,1.16,81356.0,1.17,1.17,1.16,1.16,81356.0
2020-06-16 12:45:00,1.16,1.16,1.15,1.15,63044.0,1.16,1.16,1.15,1.15,63044.0
2020-06-16 12:50:00,1.15,1.16,1.15,1.16,74636.0,1.15,1.16,1.15,1.16,74636.0
2020-06-16 12:55:00,1.15,1.16,1.15,1.15,73192.0,1.15,1.16,1.15,1.15,73192.0
2020-06-16 13:00:00,1.16,1.16,1.15,1.15,54596.0,1.16,1.16,1.15,1.15,54596.0
2020-06-16 13:05:00,1.15,1.16,1.15,1.16,24324.0,1.15,1.16,1.15,1.16,24324.0
2020-06-16 13:10:00,1.16,1.16,1.15,1.16,39756.0,1.16,1.16,1.15,1.16,39756.0
2020-06-16 13:15:00,1.16,1.16,1.16,1.16,60168.0,1.16,1.16,1.16,1.16,60168.0
2020-06-16 13:20:00,1.16,1.16,1.15,1.16,21840.0,1.16,1.16,1.15,1.16,21840.0
2020-06-16 13:25:00,1.16,1.16,1.15,1.15,136840.0,1.16,1.16,1.15,1.15,136840.0
2020-06-16 13:30:00,1.15,1.15,1.15,1.15,78576.0,1.15,1.15,1.15,1.15,78576.0
2020-06-16 13:35:00,1.15,1.15,1.14,1.15,91492.0,1.15,1.15,1.14,1.15,91492.0
2020-06-16 13:40:00,1.15,1.15,1.15,1.15,212812.0,1.15,1.15,1.15,1.15,212812.0
2020-06-16 13:45:00,1.15,1.15,1.14,1.14,97432.0,1.15,1.15,1.14,1.14,97432.0
2020-06-16 13:50:00,1.14,1.14,1.13,1.14,202156.0,1.14,1.14,1.13,1.14,202156.0
2020-06-16 13:55:00,1.14,1.15,1.13,1.15,78808.0,1.14,1.15,1.13,1.15,78808.0
2020-06-16 14:00:00,1.15,1.15,1.14,1.15,119996.0,1.15,1.15,1.14,1.15,119996.0
2020-06-16 14:05:00,1.15,1.15,1.14,1.15,68620.0,1.15,1.15,1.14,1.15,68620.0
2020-06-16 14:10:00,1.15,1.15,1.14,1.15,135436.0,1.15,1.15,1.14,1.15,135436.0
2020-06-16 14:15:00,1.15,1.15,1.15,1.15,128948.0,1.15,1.15,1.15,1.15,128948.0
2020-06-16 14:20:00,1.15,1.15,1.14,1.14,119108.0,1.15,1.15,1.14,1.14,119108.0
2020-06-16 14:25:00,1.14,1.14,1.14,1.14,53452.0,1.14,1.14,1.14,1.14,53452.0
2020-06-16 14:30:00,1.14,1.15,1.14,1.14,38088.0,1.14,1.15,1.14,1.14,38088.0
2020-06-16 14:35:00,1.14,1.15,1.14,1.15,96944.0,1.14,1.15,1.14,1.15,96944.0
2020-06-16 14:40:00,1.15,1.15,1.14,1.14,102936.0,1.15,1.15,1.14,1.14,102936.0
2020-06-16 14:45:00,1.14,1.14,1.14,1.14,70888.0,1.14,1.14,1.14,1.14,70888.0
2020-06-16 14:50:00,1.14,1.14,1.13,1.14,95432.0,1.14,1.14,1.13,1.14,95432.0
2020-06-16 14:55:00,1.14,1.14,1.13,1.14,31372.0,1.14,1.14,1.13,1.14,31372.0
2020-06-16 15:00:00,1.14,1.14,1.13,1.14,165892.0,1.14,1.14,1.13,1.14,165892.0
2020-06-16 15:05:00,1.14,1.15,1.14,1.14,141332.0,1.14,1.15,1.14,1.14,141332.0
2020-06-16 15:10:00,1.14,1.15,1.14,1.15,167248.0,1.14,1.15,1.14,1.15,167248.0
2020-06-16 15:15:00,1.15,1.15,1.14,1.14,157136.0,1.15,1.15,1.14,1.14,157136.0
2020-06-16 15:20:00,1.14,1.15,1.14,1.15,123452.0,1.14,1.15,1.14,1.15,123452.0
2020-06-16 15:25:00,1.15,1.15,1.15,1.15,131800.0,1.15,1.15,1.15,1.15,131800.0
2020-06-16 15:30:00,1.15,1.15,1.14,1.15,145056.0,1.15,1.15,1.14,1.15,145056.0
2020-06-16 15:35:00,1.15,1.16,1.15,1.15,274188.0,1.15,1.16,1.15,1.15,274188.0
2020-06-16 15:40:00,1.15,1.16,1.15,1.15,247364.0,1.15,1.16,1.15,1.15,247364.0
2020-06-16 15:45:00,1.15,1.16,1.15,1.15,245788.0,1.15,1.16,1.15,1.15,245788.0
2020-06-16 15:50:00,1.16,1.16,1.15,1.16,165908.0,1.16,1.16,1.15,1.16,165908.0
2020-06-16 15:55:00,1.16,1.16,1.15,1.16,641420.0,1.16,1.16,1.15,1.16,641420.0
2020-06-17 09:30:00,1.14,1.16,1.14,1.15,159136.0,1.14,1.16,1.14,1.15,159136.0
2020-06-17 09:35:00,1.16,1.16,1.14,1.15,103156.0,1.16,1.16,1.14,1.15,103156.0
2020-06-17 09:40:00,1.14,1.15,1.14,1.15,100592.0,1.14,1.15,1.14,1.15,100592.0
2020-06-17 09:45:00,1.15,1.15,1.15,1.15,41072.0,1.15,1.15,1.15,1.15,41072.0
2020-06-17 09:50:00,1.15,1.15,1.14,1.14,57000.0,1.15,1.15,1.14,1.14,57000.0
2020-06-17 09:55:00,1.14,1.14,1.13,1.14,60888.0,1.14,1.14,1.13,1.14,60888.0
2020-06-17 10:00:00,1.14,1.15,1.13,1.14,75412.0,1.14,1.15,1.13,1.14,75412.0
2020-06-17 10:05:00,1.14,1.15,1.14,1.15,57128.0,1.14,1.15,1.14,1.15,57128.0
2020-06-17 10:10:00,1.15,1.15,1.14,1.15,55576.0,1.15,1.15,1.14,1.15,55576.0
2020-06-17 10:15:00,1.15,1.17,1.14,1.15,183192.0,1.15,1.17,1.14,1.15,183192.0
2020-06-17 10:20:00,1.15,1.16,1.15,1.15,47676.0,1.15,1.16,1.15,1.15,47676.0
2020-06-17 10:25:00,1.15,1.16,1.15,1.15,37640.0,1.15,1.16,1.15,1.15,37640.0
2020-06-17 10:30:00,1.15,1.16,1.15,1.16,47948.0,1.15,1.16,1.15,1.16,47948.0
2020-06-17 10:35:00,1.16,1.16,1.16,1.16,45568.0,1.16,1.16,1.16,1.16,45568.0
2020-06-17 10:40:00,1.16,1.16,1.16,1.16,30860.0,1.16,1.16,1.16,1.16,30860.0
2020-06-17 10:45:00,1.16,1.16,1.16,1.16,58160.0,1.16,1.16,1.16,1.16,58160.0
2020-06-17 10:50:00,1.16,1.17,1.16,1.17,113884.0,1.16,1.17,1.16,1.17,113884.0
2020-06-17 10:55:00,1.17,1.18,1.17,1.17,81048.0,1.17,1.18,1.17,1.17,81048.0
2020-06-17 11:00:00,1.17,1.17,1.16,1.17,40780.0,1.17,1.17,1.16,1.17,40780.0
2020-06-17 11:05:00,1.17,1.17,1.17,1.17,437856.0,1.17,1.17,1.17,1.17,437856.0
2020-06-17 11:10:00,1.17,1.17,1.17,1.17,89216.0,1.17,1.17,1.17,1.17,89216.0
2020-06-17 11:15:00,1.17,1.18,1.16,1.18,260156.0,1.17,1.18,1.16,1.18,260156.0
2020-06-17 11:20:00,1.18,1.18,1.18,1.18,137048.0,1.18,1.18,1.18,1.18,137048.0
2020-06-17 11:25:00,1.18,1.19,1.18,1.18,141592.0,1.18,1.19,1.18,1.18,141592.0
2020-06-17 11:30:00,1.18,1.18,1.18,1.18,106096.0,1.18,1.18,1.18,1.18,106096.0
2020-06-17 11:35:00,1.18,1.19,1.18,1.18,106016.0,1.18,1.19,1.18,1.18,106016.0
2020-06-17 11:40:00,1.19,1.19,1.18,1.19,249120.0,1.19,1.19,1.18,1.19,249120.0
2020-06-17 11:45:00,1.19,1.2,1.19,1.2,236324.0,1.19,1.2,1.19,1.2,236324.0
2020-06-17 11:50:00,1.2,1.2,1.19,1.19,126136.0,1.2,1.2,1.19,1.19,126136.0
2020-06-17 11:55:00,1.19,1.2,1.19,1.2,39188.0,1.19,1.2,1.19,1.2,39188.0
2020-06-17 12:00:00,1.2,1.2,1.19,1.2,54356.0,1.2,1.2,1.19,1.2,54356.0
2020-06-17 12:05:00,1.2,1.2,1.19,1.2,141560.0,1.2,1.2,1.19,1.2,141560.0
2020-06-17 12:10:00,1.2,1.21,1.2,1.21,50864.0,1.2,1.21,1.2,1.21,50864.0
2020-06-17 12:15:00,1.21,1.21,1.2,1.2,145184.0,1.21,1.21,1.2,1.2,145184.0
2020-06-17 12:20:00,1.2,1.2,1.18,1.19,178504.0,1.2,1.2,1.18,1.19,178504.0
2020-06-17 12:25:00,1.19,1.19,1.19,1.19,28000.0,1.19,1.19,1.19,1.19,28000.0
2020-06-17 12:30:00,1.19,1.2,1.19,1.19,28964.0,1.19,1.2,1.19,1.19,28964.0
2020-06-17 12:35:00,1.19,1.19,1.18,1.18,45572.0,1.19,1.19,1.18,1.18,45572.0
2020-06-17 12:40:00,1.18,1.19,1.18,1.18,43148.0,1.18,1.19,1.18,1.18,43148.0
2020-06-17 12:45:00,1.18,1.18,1.18,1.18,60424.0,1.18,1.18,1.18,1.18,60424.0
2020-06-17 12:50:00,1.18,1.18,1.17,1.18,128424.0,1.18,1.18,1.17,1.18,128424.0
2020-06-17 12:55:00,1.18,1.18,1.17,1.18,71936.0,1.18,1.18,1.17,1.18,71936.0
2020-06-17 13:00:00,1.18,1.18,1.18,1.18,21828.0,1.18,1.18,1.18,1.18,21828.0
2020-06-17 13:05:00,1.18,1.18,1.17,1.18,71536.0,1.18,1.18,1.17,1.18,71536.0
2020-06-17 13:10:00,1.17,1.17,1.16,1.16,271564.0,1.17,1.17,1.16,1.16,271564.0
2020-06-17 13:15:00,1.17,1.17,1.16,1.16,19404.0,1.17,1.17,1.16,1.16,19404.0
2020-06-17 13:20:00,1.17,1.18,1.17,1.18,92180.0,1.17,1.18,1.17,1.18,92180.0
2020-06-17 13:25:00,1.18,1.18,1.17,1.17,50144.0,1.18,1.18,1.17,1.17,50144.0
2020-06-17 13:30:00,1.17,1.18,1.17,1.17,37764.0,1.17,1.18,1.17,1.17,37764.0
2020-06-17 13:35:00,1.17,1.18,1.17,1.18,58784.0,1.17,1.18,1.17,1.18,58784.0
2020-06-17 13:40:00,1.18,1.18,1.18,1.18,48400.0,1.18,1.18,1.18,1.18,48400.0
2020-06-17 13:45:00,1.18,1.18,1.17,1.17,18388.0,1.18,1.18,1.17,1.17,18388.0
2020-06-17 13:50:00,1.18,1.18,1.17,1.18,167780.0,1.18,1.18,1.17,1.18,167780.0
2020-06-17 13:55:00,1.18,1.18,1.17,1.17,20208.0,1.18,1.18,1.17,1.17,20208.0
2020-06-17 14:00:00,1.17,1.18,1.17,1.18,2621900.0,1.17,1.18,1.17,1.18,2621900.0
2020-06-17 14:05:00,1.18,1.18,1.18,1.18,68524.0,1.18,1.18,1.18,1.18,68524.0
2020-06-17 14:10:00,1.18,1.19,1.18,1.18,126120.0,1.18,1.19,1.18,1.18,126120.0
2020-06-17 14:15:00,1.19,1.19,1.18,1.18,178916.0,1.19,1.19,1.18,1.18,178916.0
2020-06-17 14:20:00,1.18,1.18,1.17,1.18,199180.0,1.18,1.18,1.17,1.18,199180.0
2020-06-17 14:25:00,1.18,1.18,1.17,1.17,128340.0,1.18,1.18,1.17,1.17,128340.0
2020-06-17 14:30:00,1.17,1.18,1.17,1.18,136224.0,1.17,1.18,1.17,1.18,136224.0
2020-06-17 14:35:00,1.18,1.18,1.18,1.18,39376.0,1.18,1.18,1.18,1.18,39376.0
2020-06-17 14:40:00,1.18,1.19,1.18,1.18,76948.0,1.18,1.19,1.18,1.18,76948.0
2020-06-17 14:45:00,1.19,1.19,1.18,1.19,73716.0,1.19,1.19,1.18,1.19,73716.0
2020-06-17 14:50:00,1.19,1.19,1.19,1.19,139004.0,1.19,1.19,1.19,1.19,139004.0
2020-06-17 14:55:00,1.19,1.19,1.19,1.19,35684.0,1.19,1.19,1.19,1.19,35684.0
2020-06-17 15:00:00,1.19,1.19,1.18,1.19,46884.0,1.19,1.19,1.18,1.19,46884.0
2020-06-17 15:05:00,1.19,1.19,1.18,1.18,27108.0,1.19,1.19,1.18,1.18,27108.0
2020-06-17 15:10:00,1.18,1.19,1.18,1.19,104404.0,1.18,1.19,1.18,1.19,104404.0
2020-06-17 15:15:00,1.19,1.19,1.18,1.19,87888.0,1.19,1.19,1.18,1.19,87888.0
2020-06-17 15:20:00,1.19,1.19,1.18,1.18,146476.0,1.19,1.19,1.18,1.18,146476.0
2020-06-17 15:25:00,1.18,1.18,1.17,1.18,108872.0,1.18,1.18,1.17,1.18,108872.0
2020-06-17 15:30:00,1.18,1.18,1.17,1.18,105256.0,1.18,1.18,1.17,1.18,105256.0
2020-06-17 15:35:00,1.18,1.18,1.17,1.18,124528.0,1.18,1.18,1.17,1.18,124528.0
2020-06-17 15:40:00,1.18,1.18,1.17,1.18,144988.0,1.18,1.18,1.17,1.18,144988.0
2020-06-17 15:45:00,1.18,1.18,1.17,1.17,165404.0,1.18,1.18,1.17,1.17,165404.0
2020-06-17 15:50:00,1.17,1.19,1.17,1.18,307032.0,1.17,1.19,1.17,1.18,307032.0
2020-06-17 15:55:00,1.18,1.19,1.18,1.19,1088444.0,1.18,1.19,1.18,1.19,1088444.0
2020-06-18 09:30:00,1.17,1.19,1.17,1.18,238820.0,1.17,1.19,1.17,1.18,238820.0
2020-06-18 09:35:00,1.18,1.19,1.16,1.19,215844.0,1.18,1.19,1.16,1.19,215844.0
2020-06-18 09:40:00,1.19,1.19,1.18,1.19,74068.0,1.19,1.19,1.18,1.19,74068.0
2020-06-18 09:45:00,1.19,1.19,1.18,1.19,86236.0,1.19,1.19,1.18,1.19,86236.0
2020-06-18 09:50:00,1.19,1.2,1.19,1.19,1081364.0,1.19,1.2,1.19,1.19,1081364.0
2020-06-18 09:55:00,1.19,1.19,1.18,1.18,72280.0,1.19,1.19,1.18,1.18,72280.0
2020-06-18 10:00:00,1.17,1.2,1.17,1.2,149984.0,1.17,1.2,1.17,1.2,149984.0
2020-06-18 10:05:00,1.2,1.22,1.2,1.22,220108.0,1.2,1.22,1.2,1.22,220108.0
2020-06-18 10:10:00,1.22,1.22,1.21,1.21,156828.0,1.22,1.22,1.21,1.21,156828.0
2020-06-18 10:15:00,1.21,1.22,1.21,1.22,157228.0,1.21,1.22,1.21,1.22,157228.0
2020-06-18 10:20:00,1.22,1.22,1.21,1.21,322596.0,1.22,1.22,1.21,1.21,322596.0
2020-06-18 10:25:00,1.22,1.22,1.21,1.21,69884.0,1.22,1.22,1.21,1.21,69884.0
2020-06-18 10:30:00,1.21,1.22,1.2,1.21,73952.0,1.21,1.22,1.2,1.21,73952.0
2020-06-18 10:35:00,1.21,1.22,1.21,1.21,74616.0,1.21,1.22,1.21,1.21,74616.0
2020-06-18 10:40:00,1.21,1.21,1.2,1.21,59840.0,1.21,1.21,1.2,1.21,59840.0
2020-06-18 10:45:00,1.21,1.22,1.21,1.21,100248.0,1.21,1.22,1.21,1.21,100248.0
2020-06-18 10:50:00,1.21,1.21,1.2,1.2,111088.0,1.21,1.21,1.2,1.2,111088.0
2020-06-18 10:55:00,1.2,1.21,1.2,1.2,41176.0,1.2,1.21,1.2,1.2,41176.0
2020-06-18 11:00:00,1.2,1.21,1.2,1.2,69100.0,1.2,1.21,1.2,1.2,69100.0
2020-06-18 11:05:00,1.2,1.2,1.2,1.2,47636.0,1.2,1.2,1.2,1.2,47636.0
2020-06-18 11:10:00,1.2,1.21,1.2,1.2,123604.0,1.2,1.21,1.2,1.2,123604.0
2020-06-18 11:15:00,1.2,1.2,1.19,1.2,86452.0,1.2,1.2,1.19,1.2,86452.0
2020-06-18 11:20:00,1.19,1.2,1.19,1.2,83588.0,1.19,1.2,1.19,1.2,83588.0
2020-06-18 11:25:00,1.2,1.2,1.19,1.2,55560.0,1.2,1.2,1.19,1.2,55560.0
2020-06-18 11:30:00,1.2,1.2,1.19,1.2,50176.0,1.2,1.2,1.19,1.2,50176.0
2020-06-18 11:35:00,1.2,1.2,1.19,1.19,39504.0,1.2,1.2,1.19,1.19,39504.0
2020-06-18 11:40:00,1.19,1.19,1.19,1.19,43376.0,1.19,1.19,1.19,1.19,43376.0
2020-06-18 11:45:00,1.19,1.19,1.19,1.19,17532.0,1.19,1.19,1.19,1.19,17532.0
2020-06-18 11:50:00,1.19,1.19,1.18,1.19,57216.0,1.19,1.19,1.18,1.19,57216.0
2020-06-18 11:55:00,1.19,1.19,1.18,1.19,23984.0,1.19,1.19,1.18,1.19,23984.0
2020-06-18 12:00:00,1.19,1.19,1.18,1.18,71752.0,1.19,1.19,1.18,1.18,71752.0
2020-06-18 12:05:00,1.19,1.19,1.19,1.19,72216.0,1.19,1.19,1.19,1.19,72216.0
2020-06-18 12:10:00,1.19,1.2,1.19,1.2,89120.0,1.19,1.2,1.19,1.2,89120.0
2020-06-18 12:15:00,1.2,1.2,1.2,1.2,99596.0,1.2,1.2,1.2,1.2,99596.0
2020-06-18 12:20:00,1.2,1.22,1.2,1.21,1097796.0,1.2,1.22,1.2,1.21,1097796.0
2020-06-18 12:25:00,1.21,1.22,1.21,1.22,257324.0,1.21,1.22,1.21,1.22,257324.0
2020-06-18 12:30:00,1.22,1.22,1.21,1.22,78756.0,1.22,1.22,1.21,1.22,78756.0
2020-06-18 12:35:00,1.22,1.22,1.21,1.21,126140.0,1.22,1.22,1.21,1.21,126140.0
2020-06-18 12:40:00,1.21,1.21,1.21,1.21,51520.0,1.21,1.21,1.21,1.21,51520.0
2020-06-18 12:45:00,1.21,1.22,1.2,1.21,140220.0,1.21,1.22,1.2,1.21,140220.0
2020-06-18 12:50:00,1.21,1.21,1.2,1.2,243068.0,1.21,1.21,1.2,1.2,243068.0
2020-06-18 12:55:00,1.2,1.2,1.2,1.2,35076.0,1.2,1.2,1.2,1.2,35076.0
2020-06-18 13:00:00,1.2,1.2,1.2,1.2,77224.0,1.2,1.2,1.2,1.2,77224.0
2020-06-18 13:05:00,1.2,1.2,1.2,1.2,40156.0,1.2,1.2,1.2,1.2,40156.0
2020-06-18 13:10:00,1.2,1.2,1.2,1.2,48348.0,1.2,1.2,1.2,1.2,48348.0
2020-06-18 13:15:00,1.2,1.21,1.2,1.2,17616.0,1.2,1.21,1.2,1.2,17616.0
2020-06-18 13:20:00,1.2,1.2,1.2,1.2,16072.0,1.2,1.2,1.2,1.2,16072.0
2020-06-18 13:25:00,1.2,1.2,1.19,1.2,38516.0,1.2,1.2,1.19,1.2,38516.0
2020-06-18 13:30:00,1.2,1.2,1.2,1.2,24460.0,1.2,1.2,1.2,1.2,24460.0
2020-06-18 13:35:00,1.2,1.2,1.2,1.2,10876.0,1.2,1.2,1.2,1.2,10876.0
2020-06-18 13:40:00,1.2,1.2,1.2,1.2,46512.0,1.2,1.2,1.2,1.2,46512.0
2020-06-18 13:45:00,1.2,1.2,1.2,1.2,28200.0,1.2,1.2,1.2,1.2,28200.0
2020-06-18 13:50:00,1.2,1.2,1.2,1.2,23468.0,1.2,1.2,1.2,1.2,23468.0
2020-06-18 13:55:00,1.2,1.2,1.19,1.2,68252.0,1.2,1.2,1.19,1.2,68252.0
2020-06-18 14:00:00,1.2,1.2,1.19,1.19,34868.0,1.2,1.2,1.19,1.19,34868.0
2020-06-18 14:05:00,1.19,1.2,1.19,1.2,52148.0,1.19,1.2,1.19,1.2,52148.0
2020-06-18 14:10:00,1.2,1.2,1.19,1.19,11396.0,1.2,1.2,1.19,1.19,11396.0
2020-06-18 14:15:00,1.19,1.2,1.19,1.2,38280.0,1.19,1.2,1.19,1.2,38280.0
2020-06-18 14:20:00,1.2,1.21,1.2,1.2,122400.0,1.2,1.21,1.2,1.2,122400.0
2020-06-18 14:25:00,1.2,1.21,1.2,1.21,70824.0,1.2,1.21,1.2,1.21,70824.0
2020-06-18 14:30:00,1.21,1.21,1.2,1.21,63996.0,1.21,1.21,1.2,1.21,63996.0
2020-06-18 14:35:00,1.21,1.21,1.2,1.2,431220.0,1.21,1.21,1.2,1.2,431220.0
2020-06-18 14:40:00,1.2,1.21,1.2,1.21,316764.0,1.2,1.21,1.2,1.21,316764.0
2020-06-18 14:45:00,1.21,1.21,1.21,1.21,36156.0,1.21,1.21,1.21,1.21,36156.0
2020-06-18 14:50:00,1.2,1.21,1.2,1.21,9844.0,1.2,1.21,1.2,1.21,9844.0
2020-06-18 14:55:00,1.2,1.21,1.2,1.2,58072.0,1.2,1.21,1.2,1.2,58072.0
2020-06-18 15:00:00,1.2,1.21,1.2,1.2,63008.0,1.2,1.21,1.2,1.2,63008.0
2020-06-18 15:05:00,1.2,1.2,1.2,1.2,5612.0,1.2,1.2,1.2,1.2,5612.0
2020-06-18 15:10:00,1.2,1.21,1.2,1.21,28164.0,1.2,1.21,1.2,1.21,28164.0
2020-06-18 15:15:00,1.21,1.21,1.21,1.21,40152.0,1.21,1.21,1.21,1.21,40152.0
2020-06-18 15:20:00,1.21,1.21,1.21,1.21,114732.0,1.21,1.21,1.21,1.21,114732.0
2020-06-18 15:25:00,1.21,1.21,1.21,1.21,208216.0,1.21,1.21,1.21,1.21,208216.0
2020-06-18 15:30:00,1.21,1.22,1.21,1.21,167200.0,1.21,1.22,1.21,1.21,167200.0
2020-06-18 15:35:00,1.21,1.21,1.2,1.21,244156.0,1.21,1.21,1.2,1.21,244156.0
2020-06-18 15:40:00,1.21,1.21,1.21,1.21,101644.0,1.21,1.21,1.21,1.21,101644.0
2020-06-18 15:45:00,1.21,1.21,1.21,1.21,231916.0,1.21,1.21,1.21,1.21,231916.0
2020-06-18 15:50:00,1.21,1.23,1.21,1.22,668016.0,1.21,1.23,1.21,1.22,668016.0
2020-06-18 15:55:00,1.22,1.23,1.22,1.23,1045824.0,1.22,1.23,1.22,1.23,1045824.0
2020-06-19 09:30:00,1.24,1.24,1.23,1.23,884812.0,1.24,1.24,1.23,1.23,884812.0
2020-06-19 09:35:00,1.23,1.24,1.22,1.22,167524.0,1.23,1.24,1.22,1.22,167524.0
2020-06-19 09:40:00,1.23,1.23,1.22,1.22,109876.0,1.23,1.23,1.22,1.22,109876.0
2020-06-19 09:45:00,1.22,1.23,1.22,1.23,89080.0,1.22,1.23,1.22,1.23,89080.0
2020-06-19 09:50:00,1.23,1.26,1.22,1.26,518640.0,1.23,1.26,1.22,1.26,518640.0
2020-06-19 09:55:00,1.26,1.27,1.26,1.27,392160.0,1.26,1.27,1.26,1.27,392160.0
2020-06-19 10:00:00,1.27,1.27,1.26,1.27,178464.0,1.27,1.27,1.26,1.27,178464.0
2020-06-19 10:05:00,1.26,1.27,1.25,1.25,166456.0,1.26,1.27,1.25,1.25,166456.0
2020-06-19 10:10:00,1.26,1.26,1.25,1.26,70280.0,1.26,1.26,1.25,1.26,70280.0
2020-06-19 10:15:00,1.26,1.26,1.25,1.25,79584.0,1.26,1.26,1.25,1.25,79584.0
2020-06-19 10:20:00,1.25,1.26,1.25,1.26,48552.0,1.25,1.26,1.25,1.26,48552.0
2020-06-19 10:25:00,1.26,1.26,1.25,1.26,195696.0,1.26,1.26,1.25,1.26,195696.0
2020-06-19 10:30:00,1.26,1.26,1.25,1.26,188460.0,1.26,1.26,1.25,1.26,188460.0
2020-06-19 10:35:00,1.26,1.27,1.26,1.26,98996.0,1.26,1.27,1.26,1.26,98996.0
2020-06-19 10:40:00,1.26,1.26,1.26,1.26,126904.0,1.26,1.26,1.26,1.26,126904.0
2020-06-19 10:45:00,1.26,1.26,1.26,1.26,164836.0,1.26,1.26,1.26,1.26,164836.0
2020-06-19 10:50:00,1.26,1.26,1.25,1.26,72228.0,1.26,1.26,1.25,1.26,72228.0
2020-06-19 10:55:00,1.26,1.26,1.25,1.25,81436.0,1.26,1.26,1.25,1.25,81436.0
2020-06-19 11:00:00,1.25,1.26,1.25,1.25,151700.0,1.25,1.26,1.25,1.25,151700.0
2020-06-19 11:05:00,1.25,1.25,1.24,1.24,95688.0,1.25,1.25,1.24,1.24,95688.0
2020-06-19 11:10:00,1.24,1.24,1.23,1.24,154908.0,1.24,1.24,1.23,1.24,154908.0
2020-06-19 11:15:00,1.24,1.24,1.22,1.23,147708.0,1.24,1.24,1.22,1.23,147708.0
2020-06-19 11:20:00,1.22,1.24,1.22,1.23,193556.0,1.22,1.24,1.22,1.23,193556.0
2020-06-19 11:25:00,1.23,1.24,1.22,1.22,130016.0,1.23,1.24,1.22,1.22,130016.0
2020-06-19 11:30:00,1.22,1.22,1.21,1.22,197436.0,1.22,1.22,1.21,1.22,197436.0
2020-06-19 11:35:00,1.22,1.22,1.21,1.21,67176.0,1.22,1.22,1.21,1.21,67176.0
2020-06-19 11:40:00,1.21,1.22,1.21,1.21,93684.0,1.21,1.22,1.21,1.21,93684.0
2020-06-19 11:45:00,1.21,1.22,1.21,1.22,54888.0,1.21,1.22,1.21,1.22,54888.0
2020-06-19 11:50:00,1.22,1.22,1.22,1.22,32372.0,1.22,1.22,1.22,1.22,32372.0
2020-06-19 11:55:00,1.22,1.22,1.21,1.21,53568.0,1.22,1.22,1.21,1.21,53568.0
2020-06-19 12:00:00,1.22,1.22,1.21,1.22,82348.0,1.22,1.22,1.21,1.22,82348.0
2020-06-19 12:05:00,1.22,1.22,1.21,1.22,82144.0,1.22,1.22,1.21,1.22,82144.0
2020-06-19 12:10:00,1.22,1.23,1.22,1.22,120348.0,1.22,1.23,1.22,1.22,120348.0
2020-06-19 12:15:00,1.21,1.22,1.19,1.19,390620.0,1.21,1.22,1.19,1.19,390620.0
2020-06-19 12:20:00,1.19,1.2,1.18,1.19,153080.0,1.19,1.2,1.18,1.19,153080.0
2020-06-19 12:25:00,1.19,1.2,1.19,1.2,116932.0,1.19,1.2,1.19,1.2,116932.0
2020-06-19 12:30:00,1.2,1.21,1.2,1.21,210308.0,1.2,1.21,1.2,1.21,210308.0
2020-06-19 12:35:00,1.21,1.21,1.2,1.2,265128.0,1.21,1.21,1.2,1.2,265128.0
2020-06-19 12:40:00,1.2,1.21,1.2,1.2,82816.0,1.2,1.21,1.2,1.2,82816.0
2020-06-19 12:45:00,1.2,1.21,1.2,1.21,49856.0,1.2,1.21,1.2,1.21,49856.0
2020-06-19 12:50:00,1.21,1.21,1.21,1.21,82484.0,1.21,1.21,1.21,1.21,82484.0
2020-06-19 12:55:00,1.21,1.21,1.21,1.21,39968.0,1.21,1.21,1.21,1.21,39968.0
2020-06-19 13:00:00,1.21,1.21,1.2,1.2,35012.0,1.21,1.21,1.2,1.2,35012.0
2020-06-19 13:05:00,1.2,1.2,1.2,1.2,9928.0,1.2,1.2,1.2,1.2,9928.0
2020-06-19 13:10:00,1.2,1.21,1.2,1.21,82444.0,1.2,1.21,1.2,1.21,82444.0
2020-06-19 13:15:00,1.21,1.21,1.2,1.2,39788.0,1.21,1.21,1.2,1.2,39788.0
2020-06-19 13:20:00,1.2,1.2,1.19,1.2,148836.0,1.2,1.2,1.19,1.2,148836.0
2020-06-19 13:25:00,1.2,1.21,1.2,1.2,107408.0,1.2,1.21,1.2,1.2,107408.0
2020-06-19 13:30:00,1.2,1.2,1.2,1.2,56676.0,1.2,1.2,1.2,1.2,56676.0
2020-06-19 13:35:00,1.2,1.21,1.2,1.21,46880.0,1.2,1.21,1.2,1.21,46880.0
2020-06-19 13:40:00,1.21,1.21,1.21,1.21,17544.0,1.21,1.21,1.21,1.21,17544.0
2020-06-19 13:45:00,1.21,1.21,1.2,1.2,80132.0,1.21,1.21,1.2,1.2,80132.0
2020-06-19 13:50:00,1.2,1.21,1.2,1.2,87924.0,1.2,1.21,1.2,1.2,87924.0
2020-06-19 13:55:00,1.2,1.2,1.19,1.19,27640.0,1.2,1.2,1.19,1.19,27640.0
2020-06-19 14:00:00,1.2,1.2,1.19,1.19,77860.0,1.2,1.2,1.19,1.19,77860.0
2020-06-19 14:05:00,1.19,1.19,1.18,1.19,134232.0,1.19,1.19,1.18,1.19,134232.0
2020-06-19 14:10:00,1.19,1.19,1.18,1.18,81764.0,1.19,1.19,1.18,1.18,81764.0
2020-06-19 14:15:00,1.18,1.19,1.18,1.18,78188.0,1.18,1.19,1.18,1.18,78188.0
2020-06-19 14:20:00,1.19,1.2,1.18,1.2,50808.0,1.19,1.2,1.18,1.2,50808.0
2020-06-19 14:25:00,1.2,1.2,1.19,1.19,51884.0,1.2,1.2,1.19,1.19,51884.0
2020-06-19 14:30:00,1.19,1.2,1.19,1.2,124444.0,1.19,1.2,1.19,1.2,124444.0
2020-06-19 14:35:00,1.2,1.2,1.19,1.2,61164.0,1.2,1.2,1.19,1.2,61164.0
2020-06-19 14:40:00,1.2,1.2,1.19,1.2,60380.0,1.2,1.2,1.19,1.2,60380.0
2020-06-19 14:45:00,1.2,1.2,1.19,1.19,89372.0,1.2,1.2,1.19,1.19,89372.0
2020-06-19 14:50:00,1.19,1.2,1.19,1.2,101444.0,1.19,1.2,1.19,1.2,101444.0
2020-06-19 14:55:00,1.2,1.2,1.2,1.2,17800.0,1.2,1.2,1.2,1.2,17800.0
2020-06-19 15:00:00,1.2,1.2,1.18,1.19,209872.0,1.2,1.2,1.18,1.19,209872.0
2020-06-19 15:05:00,1.19,1.2,1.19,1.19,164364.0,1.19,1.2,1.19,1.19,164364.0
2020-06-19 15:10:00,1.2,1.2,1.19,1.2,154192.0,1.2,1.2,1.19,1.2,154192.0
2020-06-19 15:15:00,1.2,1.2,1.19,1.2,97360.0,1.2,1.2,1.19,1.2,97360.0
2020-06-19 15:20:00,1.2,1.2,1.19,1.2,49744.0,1.2,1.2,1.19,1.2,49744.0
2020-06-19 15:25:00,1.2,1.2,1.19,1.19,154940.0,1.2,1.2,1.19,1.19,154940.0
2020-06-19 15:30:00,1.19,1.19,1.19,1.19,104384.0,1.19,1.19,1.19,1.19,104384.0
2020-06-19 15:35:00,1.19,1.19,1.18,1.19,310552.0,1.19,1.19,1.18,1.19,310552.0
2020-06-19 15:40:00,1.19,1.2,1.19,1.2,258320.0,1.19,1.2,1.19,1.2,258320.0
2020-06-19 15:45:00,1.19,1.2,1.18,1.18,284532.0,1.19,1.2,1.18,1.18,284532.0
2020-06-19 15:50:00,1.18,1.18,1.17,1.18,516400.0,1.18,1.18,1.17,1.18,516400.0
2020-06-19 15:55:00,1.18,1.2,1.18,1.2,1603232.0,1.18,1.2,1.18,1.2,1603232.0
2020-06-22 09:30:00,1.2,1.2,1.19,1.19,311900.0,1.2,1.2,1.19,1.19,311900.0
2020-06-22 09:35:00,1.19,1.2,1.18,1.18,98476.0,1.19,1.2,1.18,1.18,98476.0
2020-06-22 09:40:00,1.19,1.19,1.18,1.19,130708.0,1.19,1.19,1.18,1.19,130708.0
2020-06-22 09:45:00,1.19,1.22,1.19,1.22,203248.0,1.19,1.22,1.19,1.22,203248.0
2020-06-22 09:50:00,1.22,1.23,1.22,1.23,270460.0,1.22,1.23,1.22,1.23,270460.0
2020-06-22 09:55:00,1.23,1.24,1.22,1.23,271272.0,1.23,1.24,1.22,1.23,271272.0
2020-06-22 10:00:00,1.23,1.23,1.22,1.23,81360.0,1.23,1.23,1.22,1.23,81360.0
2020-06-22 10:05:00,1.23,1.23,1.21,1.22,93044.0,1.23,1.23,1.21,1.22,93044.0
2020-06-22 10:10:00,1.22,1.23,1.22,1.22,281516.0,1.22,1.23,1.22,1.22,281516.0
2020-06-22 10:15:00,1.22,1.22,1.2,1.2,96944.0,1.22,1.22,1.2,1.2,96944.0
2020-06-22 10:20:00,1.2,1.21,1.2,1.2,89764.0,1.2,1.21,1.2,1.2,89764.0
2020-06-22 10:25:00,1.2,1.21,1.2,1.21,110116.0,1.2,1.21,1.2,1.21,110116.0
2020-06-22 10:30:00,1.21,1.21,1.2,1.2,108992.0,1.21,1.21,1.2,1.2,108992.0
2020-06-22 10:35:00,1.2,1.21,1.2,1.21,106524.0,1.2,1.21,1.2,1.21,106524.0
2020-06-22 10:40:00,1.21,1.21,1.2,1.2,92856.0,1.21,1.21,1.2,1.2,92856.0
2020-06-22 10:45:00,1.2,1.21,1.2,1.21,308120.0,1.2,1.21,1.2,1.21,308120.0
2020-06-22 10:50:00,1.21,1.21,1.2,1.2,68524.0,1.21,1.21,1.2,1.2,68524.0
2020-06-22 10:55:00,1.2,1.2,1.2,1.2,137304.0,1.2,1.2,1.2,1.2,137304.0
2020-06-22 11:00:00,1.2,1.21,1.2,1.21,78452.0,1.2,1.21,1.2,1.21,78452.0
2020-06-22 11:05:00,1.21,1.21,1.2,1.2,91780.0,1.21,1.21,1.2,1.2,91780.0
2020-06-22 11:10:00,1.2,1.2,1.2,1.2,50544.0,1.2,1.2,1.2,1.2,50544.0
2020-06-22 11:15:00,1.2,1.21,1.2,1.21,85808.0,1.2,1.21,1.2,1.21,85808.0
2020-06-22 11:20:00,1.21,1.21,1.2,1.21,39176.0,1.21,1.21,1.2,1.21,39176.0
2020-06-22 11:25:00,1.21,1.21,1.2,1.2,65756.0,1.21,1.21,1.2,1.2,65756.0
2020-06-22 11:30:00,1.2,1.21,1.2,1.21,83928.0,1.2,1.21,1.2,1.21,83928.0
2020-06-22 11:35:00,1.2,1.21,1.2,1.2,72636.0,1.2,1.21,1.2,1.2,72636.0
2020-06-22 11:40:00,1.2,1.2,1.2,1.2,85704.0,1.2,1.2,1.2,1.2,85704.0
2020-06-22 11:45:00,1.2,1.2,1.2,1.2,61064.0,1.2,1.2,1.2,1.2,61064.0
2020-06-22 11:50:00,1.2,1.2,1.2,1.2,54272.0,1.2,1.2,1.2,1.2,54272.0
2020-06-22 11:55:00,1.2,1.21,1.2,1.21,86468.0,1.2,1.21,1.2,1.21,86468.0
2020-06-22 12:00:00,1.21,1.21,1.21,1.21,97708.0,1.21,1.21,1.21,1.21,97708.0
2020-06-22 12:05:00,1.21,1.21,1.21,1.21,22340.0,1.21,1.21,1.21,1.21,22340.0
2020-06-22 12:10:00,1.21,1.21,1.2,1.2,96020.0,1.21,1.21,1.2,1.2,96020.0
2020-06-22 12:15:00,1.21,1.21,1.2,1.21,272564.0,1.21,1.21,1.2,1.21,272564.0
2020-06-22 12:20:00,1.21,1.21,1.2,1.21,96144.0,1.21,1.21,1.2,1.21,96144.0
2020-06-22 12:25:00,1.21,1.21,1.2,1.2,41356.0,1.21,1.21,1.2,1.2,41356.0
2020-06-22 12:30:00,1.2,1.2,1.2,1.2,28568.0,1.2,1.2,1.2,1.2,28568.0
2020-06-22 12:35:00,1.2,1.21,1.2,1.21,99100.0,1.2,1.21,1.2,1.21,99100.0
2020-06-22 12:40:00,1.21,1.21,1.2,1.21,44060.0,1.21,1.21,1.2,1.21,44060.0
2020-06-22 12:45:00,1.21,1.21,1.21,1.21,110440.0,1.21,1.21,1.21,1.21,110440.0
2020-06-22 12:50:00,1.21,1.21,1.21,1.21,33968.0,1.21,1.21,1.21,1.21,33968.0
2020-06-22 12:55:00,1.21,1.21,1.2,1.21,140564.0,1.21,1.21,1.2,1.21,140564.0
2020-06-22 13:00:00,1.21,1.21,1.21,1.21,53992.0,1.21,1.21,1.21,1.21,53992.0
2020-06-22 13:05:00,1.21,1.21,1.21,1.21,103204.0,1.21,1.21,1.21,1.21,103204.0
2020-06-22 13:10:00,1.21,1.21,1.21,1.21,55924.0,1.21,1.21,1.21,1.21,55924.0
2020-06-22 13:15:00,1.21,1.21,1.2,1.2,62052.0,1.21,1.21,1.2,1.2,62052.0
2020-06-22 13:20:00,1.21,1.21,1.2,1.21,37500.0,1.21,1.21,1.2,1.21,37500.0
2020-06-22 13:25:00,1.21,1.21,1.2,1.21,86844.0,1.21,1.21,1.2,1.21,86844.0
2020-06-22 13:30:00,1.21,1.21,1.2,1.21,27600.0,1.21,1.21,1.2,1.21,27600.0
2020-06-22 13:35:00,1.21,1.21,1.2,1.2,58512.0,1.21,1.21,1.2,1.2,58512.0
2020-06-22 13:40:00,1.2,1.21,1.2,1.21,146068.0,1.2,1.21,1.2,1.21,146068.0
2020-06-22 13:45:00,1.21,1.21,1.2,1.21,101076.0,1.21,1.21,1.2,1.21,101076.0
2020-06-22 13:50:00,1.21,1.21,1.21,1.21,29516.0,1.21,1.21,1.21,1.21,29516.0
2020-06-22 13:55:00,1.21,1.21,1.2,1.21,43916.0,1.21,1.21,1.2,1.21,43916.0
2020-06-22 14:00:00,1.2,1.21,1.2,1.2,107820.0,1.2,1.21,1.2,1.2,107820.0
2020-06-22 14:05:00,1.2,1.2,1.2,1.2,29344.0,1.2,1.2,1.2,1.2,29344.0
2020-06-22 14:10:00,1.2,1.2,1.2,1.2,36884.0,1.2,1.2,1.2,1.2,36884.0
2020-06-22 14:15:00,1.2,1.2,1.19,1.2,106592.0,1.2,1.2,1.19,1.2,106592.0
2020-06-22 14:20:00,1.2,1.2,1.2,1.2,74600.0,1.2,1.2,1.2,1.2,74600.0
2020-06-22 14:25:00,1.2,1.2,1.2,1.2,30640.0,1.2,1.2,1.2,1.2,30640.0
2020-06-22 14:30:00,1.2,1.21,1.2,1.2,73112.0,1.2,1.21,1.2,1.2,73112.0
2020-06-22 14:35:00,1.2,1.2,1.2,1.2,48600.0,1.2,1.2,1.2,1.2,48600.0
2020-06-22 14:40:00,1.2,1.2,1.2,1.2,33428.0,1.2,1.2,1.2,1.2,33428.0
2020-06-22 14:45:00,1.2,1.21,1.2,1.21,134748.0,1.2,1.21,1.2,1.21,134748.0
2020-06-22 14:50:00,1.21,1.21,1.2,1.21,51032.0,1.21,1.21,1.2,1.21,51032.0
2020-06-22 14:55:00,1.21,1.22,1.21,1.21,140360.0,1.21,1.22,1.21,1.21,140360.0
2020-06-22 15:00:00,1.21,1.22,1.21,1.22,275484.0,1.21,1.22,1.21,1.22,275484.0
2020-06-22 15:05:00,1.22,1.22,1.21,1.22,110184.0,1.22,1.22,1.21,1.22,110184.0
2020-06-22 15:10:00,1.22,1.22,1.21,1.22,229904.0,1.22,1.22,1.21,1.22,229904.0
2020-06-22 15:15:00,1.22,1.22,1.21,1.21,155132.0,1.22,1.22,1.21,1.21,155132.0
2020-06-22 15:20:00,1.21,1.22,1.21,1.21,116532.0,1.21,1.22,1.21,1.21,116532.0
2020-06-22 15:25:00,1.21,1.22,1.21,1.22,97476.0,1.21,1.22,1.21,1.22,97476.0
2020-06-22 15:30:00,1.22,1.22,1.21,1.22,163060.0,1.22,1.22,1.21,1.22,163060.0
2020-06-22 15:35:00,1.22,1.23,1.22,1.23,247872.0,1.22,1.23,1.22,1.23,247872.0
2020-06-22 15:40:00,1.22,1.23,1.22,1.23,55684.0,1.22,1.23,1.22,1.23,55684.0
2020-06-22 15:45:00,1.23,1.23,1.22,1.22,203684.0,1.23,1.23,1.22,1.22,203684.0
2020-06-22 15:50:00,1.22,1.22,1.22,1.22,266312.0,1.22,1.22,1.22,1.22,266312.0
2020-06-22 15:55:00,1.22,1.22,1.22,1.22,651524.0,1.22,1.22,1.22,1.22,651524.0
2020-06-23 09:30:00,1.24,1.24,1.21,1.22,164276.0,1.24,1.24,1.21,1.22,164276.0
2020-06-23 09:35:00,1.22,1.23,1.22,1.22,147276.0,1.22,1.23,1.22,1.22,147276.0
2020-06-23 09:40:00,1.22,1.24,1.22,1.23,132608.0,1.22,1.24,1.22,1.23,132608.0
2020-06-23 09:45:00,1.23,1.24,1.22,1.22,93480.0,1.23,1.24,1.22,1.22,93480.0
2020-06-23 09:50:00,1.23,1.23,1.22,1.22,104932.0,1.23,1.23,1.22,1.22,104932.0
2020-06-23 09:55:00,1.22,1.23,1.22,1.22,100756.0,1.22,1.23,1.22,1.22,100756.0
2020-06-23 10:00:00,1.22,1.23,1.22,1.23,76644.0,1.22,1.23,1.22,1.23,76644.0
2020-06-23 10:05:00,1.23,1.23,1.22,1.22,88520.0,1.23,1.23,1.22,1.22,88520.0
2020-06-23 10:10:00,1.22,1.23,1.21,1.23,349084.0,1.22,1.23,1.21,1.23,349084.0
2020-06-23 10:15:00,1.23,1.23,1.21,1.22,116472.0,1.23,1.23,1.21,1.22,116472.0
2020-06-23 10:20:00,1.22,1.22,1.21,1.21,151936.0,1.22,1.22,1.21,1.21,151936.0
2020-06-23 10:25:00,1.21,1.21,1.21,1.21,56192.0,1.21,1.21,1.21,1.21,56192.0
2020-06-23 10:30:00,1.21,1.21,1.2,1.21,116480.0,1.21,1.21,1.2,1.21,116480.0
2020-06-23 10:35:00,1.21,1.21,1.2,1.21,59872.0,1.21,1.21,1.2,1.21,59872.0
2020-06-23 10:40:00,1.2,1.21,1.2,1.21,209664.0,1.2,1.21,1.2,1.21,209664.0
2020-06-23 10:45:00,1.21,1.22,1.2,1.21,216168.0,1.21,1.22,1.2,1.21,216168.0
2020-06-23 10:50:00,1.21,1.21,1.2,1.21,121720.0,1.21,1.21,1.2,1.21,121720.0
2020-06-23 10:55:00,1.21,1.22,1.21,1.21,365592.0,1.21,1.22,1.21,1.21,365592.0
2020-06-23 11:00:00,1.21,1.22,1.21,1.21,110968.0,1.21,1.22,1.21,1.21,110968.0
2020-06-23 11:05:00,1.21,1.21,1.21,1.21,37276.0,1.21,1.21,1.21,1.21,37276.0
2020-06-23 11:10:00,1.21,1.21,1.21,1.21,87116.0,1.21,1.21,1.21,1.21,87116.0
2020-06-23 11:15:00,1.21,1.21,1.21,1.21,37084.0,1.21,1.21,1.21,1.21,37084.0
2020-06-23 11:20:00,1.21,1.21,1.21,1.21,157268.0,1.21,1.21,1.21,1.21,157268.0
2020-06-23 11:25:00,1.21,1.22,1.21,1.21,90804.0,1.21,1.22,1.21,1.21,90804.0
2020-06-23 11:30:00,1.22,1.22,1.21,1.22,71308.0,1.22,1.22,1.21,1.22,71308.0
2020-06-23 11:35:00,1.22,1.23,1.22,1.22,60388.0,1.22,1.23,1.22,1.22,60388.0
2020-06-23 11:40:00,1.22,1.22,1.22,1.22,24976.0,1.22,1.22,1.22,1.22,24976.0
2020-06-23 11:45:00,1.22,1.23,1.22,1.23,87252.0,1.22,1.23,1.22,1.23,87252.0
2020-06-23 11:50:00,1.22,1.22,1.22,1.22,41912.0,1.22,1.22,1.22,1.22,41912.0
2020-06-23 11:55:00,1.22,1.22,1.22,1.22,56472.0,1.22,1.22,1.22,1.22,56472.0
2020-06-23 12:00:00,1.22,1.23,1.22,1.23,38200.0,1.22,1.23,1.22,1.23,38200.0
2020-06-23 12:05:00,1.23,1.23,1.22,1.22,59768.0,1.23,1.23,1.22,1.22,59768.0
2020-06-23 12:10:00,1.22,1.22,1.22,1.22,55536.0,1.22,1.22,1.22,1.22,55536.0
2020-06-23 12:15:00,1.22,1.22,1.22,1.22,18640.0,1.22,1.22,1.22,1.22,18640.0
2020-06-23 12:20:00,1.22,1.22,1.21,1.22,84920.0,1.22,1.22,1.21,1.22,84920.0
2020-06-23 12:25:00,1.22,1.22,1.21,1.21,25640.0,1.22,1.22,1.21,1.21,25640.0
2020-06-23 12:30:00,1.21,1.22,1.21,1.21,33984.0,1.21,1.22,1.21,1.21,33984.0
2020-06-23 12:35:00,1.21,1.21,1.21,1.21,19500.0,1.21,1.21,1.21,1.21,19500.0
2020-06-23 12:40:00,1.21,1.21,1.21,1.21,16964.0,1.21,1.21,1.21,1.21,16964.0
2020-06-23 12:45:00,1.21,1.22,1.21,1.21,75504.0,1.21,1.22,1.21,1.21,75504.0
2020-06-23 12:50:00,1.21,1.21,1.21,1.21,20932.0,1.21,1.21,1.21,1.21,20932.0
2020-06-23 12:55:00,1.21,1.21,1.21,1.21,10052.0,1.21,1.21,1.21,1.21,10052.0
2020-06-23 13:00:00,1.21,1.21,1.21,1.21,16452.0,1.21,1.21,1.21,1.21,16452.0
2020-06-23 13:05:00,1.21,1.22,1.21,1.22,141092.0,1.21,1.22,1.21,1.22,141092.0
2020-06-23 13:10:00,1.22,1.23,1.21,1.23,54972.0,1.22,1.23,1.21,1.23,54972.0
2020-06-23 13:15:00,1.23,1.23,1.22,1.23,61360.0,1.23,1.23,1.22,1.23,61360.0
2020-06-23 13:20:00,1.23,1.24,1.23,1.23,600792.0,1.23,1.24,1.23,1.23,600792.0
2020-06-23 13:25:00,1.23,1.23,1.23,1.23,68728.0,1.23,1.23,1.23,1.23,68728.0
2020-06-23 13:30:00,1.23,1.23,1.23,1.23,60720.0,1.23,1.23,1.23,1.23,60720.0
2020-06-23 13:35:00,1.23,1.23,1.22,1.23,68676.0,1.23,1.23,1.22,1.23,68676.0
2020-06-23 13:40:00,1.23,1.24,1.22,1.24,534572.0,1.23,1.24,1.22,1.24,534572.0
2020-06-23 13:45:00,1.24,1.24,1.23,1.24,217472.0,1.24,1.24,1.23,1.24,217472.0
2020-06-23 13:50:00,1.24,1.24,1.23,1.24,90388.0,1.24,1.24,1.23,1.24,90388.0
2020-06-23 13:55:00,1.24,1.24,1.23,1.24,89036.0,1.24,1.24,1.23,1.24,89036.0
2020-06-23 14:00:00,1.23,1.24,1.23,1.23,68800.0,1.23,1.24,1.23,1.23,68800.0
2020-06-23 14:05:00,1.24,1.24,1.23,1.24,59720.0,1.24,1.24,1.23,1.24,59720.0
2020-06-23 14:10:00,1.24,1.24,1.24,1.24,59572.0,1.24,1.24,1.24,1.24,59572.0
2020-06-23 14:15:00,1.24,1.25,1.24,1.24,171368.0,1.24,1.25,1.24,1.24,171368.0
2020-06-23 14:20:00,1.24,1.25,1.24,1.24,208392.0,1.24,1.25,1.24,1.24,208392.0
2020-06-23 14:25:00,1.24,1.24,1.24,1.24,62584.0,1.24,1.24,1.24,1.24,62584.0
2020-06-23 14:30:00,1.24,1.24,1.24,1.24,17240.0,1.24,1.24,1.24,1.24,17240.0
2020-06-23 14:35:00,1.24,1.24,1.24,1.24,39596.0,1.24,1.24,1.24,1.24,39596.0
2020-06-23 14:40:00,1.24,1.24,1.24,1.24,132280.0,1.24,1.24,1.24,1.24,132280.0
2020-06-23 14:45:00,1.24,1.24,1.24,1.24,51384.0,1.24,1.24,1.24,1.24,51384.0
2020-06-23 14:50:00,1.24,1.24,1.24,1.24,45228.0,1.24,1.24,1.24,1.24,45228.0
2020-06-23 14:55:00,1.24,1.24,1.24,1.24,7856.0,1.24,1.24,1.24,1.24,7856.0
2020-06-23 15:00:00,1.24,1.24,1.23,1.24,160544.0,1.24,1.24,1.23,1.24,160544.0
2020-06-23 15:05:00,1.24,1.24,1.23,1.24,115604.0,1.24,1.24,1.23,1.24,115604.0
2020-06-23 15:10:00,1.23,1.24,1.23,1.24,77152.0,1.23,1.24,1.23,1.24,77152.0
2020-06-23 15:15:00,1.24,1.24,1.24,1.24,48344.0,1.24,1.24,1.24,1.24,48344.0
2020-06-23 15:20:00,1.24,1.24,1.23,1.23,47080.0,1.24,1.24,1.23,1.23,47080.0
2020-06-23 15:25:00,1.23,1.24,1.23,1.23,142332.0,1.23,1.24,1.23,1.23,142332.0
2020-06-23 15:30:00,1.23,1.23,1.23,1.23,51748.0,1.23,1.23,1.23,1.23,51748.0
2020-06-23 15:35:00,1.23,1.23,1.23,1.23,83136.0,1.23,1.23,1.23,1.23,83136.0
2020-06-23 15:40:00,1.23,1.23,1.22,1.23,123840.0,1.23,1.23,1.22,1.23,123840.0
2020-06-23 15:45:00,1.22,1.23,1.22,1.22,114952.0,1.22,1.23,1.22,1.22,114952.0
2020-06-23 15:50:00,1.22,1.22,1.21,1.21,308936.0,1.22,1.22,1.21,1.21,308936.0
2020-06-23 15:55:00,1.22,1.22,1.21,1.21,825016.0,1.22,1.22,1.21,1.21,825016.0
2020-06-24 09:30:00,1.21,1.21,1.19,1.2,155676.0,1.21,1.21,1.19,1.2,155676.0
2020-06-24 09:35:00,1.19,1.2,1.19,1.2,127380.0,1.19,1.2,1.19,1.2,127380.0
2020-06-24 09:40:00,1.2,1.2,1.18,1.18,127856.0,1.2,1.2,1.18,1.18,127856.0
2020-06-24 09:45:00,1.18,1.18,1.16,1.16,371560.0,1.18,1.18,1.16,1.16,371560.0
2020-06-24 09:50:00,1.16,1.17,1.15,1.15,191952.0,1.16,1.17,1.15,1.15,191952.0
2020-06-24 09:55:00,1.15,1.16,1.14,1.14,156572.0,1.15,1.16,1.14,1.14,156572.0
2020-06-24 10:00:00,1.15,1.16,1.15,1.15,133616.0,1.15,1.16,1.15,1.15,133616.0
2020-06-24 10:05:00,1.15,1.16,1.15,1.16,116832.0,1.15,1.16,1.15,1.16,116832.0
2020-06-24 10:10:00,1.16,1.17,1.15,1.16,113868.0,1.16,1.17,1.15,1.16,113868.0
2020-06-24 10:15:00,1.16,1.16,1.15,1.16,44464.0,1.16,1.16,1.15,1.16,44464.0
2020-06-24 10:20:00,1.16,1.16,1.15,1.16,78620.0,1.16,1.16,1.15,1.16,78620.0
2020-06-24 10:25:00,1.16,1.16,1.15,1.15,191224.0,1.16,1.16,1.15,1.15,191224.0
2020-06-24 10:30:00,1.15,1.15,1.14,1.15,88000.0,1.15,1.15,1.14,1.15,88000.0
2020-06-24 10:35:00,1.15,1.15,1.13,1.14,370164.0,1.15,1.15,1.13,1.14,370164.0
2020-06-24 10:40:00,1.14,1.15,1.14,1.14,126020.0,1.14,1.15,1.14,1.14,126020.0
2020-06-24 10:45:00,1.14,1.15,1.14,1.14,115168.0,1.14,1.15,1.14,1.14,115168.0
2020-06-24 10:50:00,1.14,1.16,1.14,1.14,421228.0,1.14,1.16,1.14,1.14,421228.0
2020-06-24 10:55:00,1.14,1.14,1.14,1.14,186572.0,1.14,1.14,1.14,1.14,186572.0
2020-06-24 11:00:00,1.14,1.15,1.14,1.14,73152.0,1.14,1.15,1.14,1.14,73152.0
2020-06-24 11:05:00,1.14,1.14,1.14,1.14,173544.0,1.14,1.14,1.14,1.14,173544.0
2020-06-24 11:10:00,1.14,1.14,1.13,1.13,83636.0,1.14,1.14,1.13,1.13,83636.0
2020-06-24 11:15:00,1.13,1.14,1.13,1.13,99528.0,1.13,1.14,1.13,1.13,99528.0
2020-06-24 11:20:00,1.13,1.13,1.13,1.13,54740.0,1.13,1.13,1.13,1.13,54740.0
2020-06-24 11:25:00,1.13,1.13,1.13,1.13,68664.0,1.13,1.13,1.13,1.13,68664.0
2020-06-24 11:30:00,1.13,1.13,1.11,1.12,314920.0,1.13,1.13,1.11,1.12,314920.0
2020-06-24 11:35:00,1.12,1.12,1.11,1.11,259164.0,1.12,1.12,1.11,1.11,259164.0
2020-06-24 11:40:00,1.11,1.11,1.1,1.1,95012.0,1.11,1.11,1.1,1.1,95012.0
2020-06-24 11:45:00,1.1,1.11,1.1,1.1,128936.0,1.1,1.11,1.1,1.1,128936.0
2020-06-24 11:50:00,1.1,1.11,1.1,1.1,60612.0,1.1,1.11,1.1,1.1,60612.0
2020-06-24 11:55:00,1.1,1.11,1.1,1.11,159376.0,1.1,1.11,1.1,1.11,159376.0
2020-06-24 12:00:00,1.11,1.11,1.1,1.11,55172.0,1.11,1.11,1.1,1.11,55172.0
2020-06-24 12:05:00,1.11,1.11,1.1,1.11,190840.0,1.11,1.11,1.1,1.11,190840.0
2020-06-24 12:10:00,1.11,1.11,1.1,1.11,65268.0,1.11,1.11,1.1,1.11,65268.0
2020-06-24 12:15:00,1.11,1.11,1.11,1.11,76724.0,1.11,1.11,1.11,1.11,76724.0
2020-06-24 12:20:00,1.11,1.12,1.11,1.12,153268.0,1.11,1.12,1.11,1.12,153268.0
2020-06-24 12:25:00,1.12,1.12,1.11,1.11,204980.0,1.12,1.12,1.11,1.11,204980.0
2020-06-24 12:30:00,1.11,1.12,1.11,1.11,96700.0,1.11,1.12,1.11,1.11,96700.0
2020-06-24 12:35:00,1.11,1.12,1.11,1.12,257584.0,1.11,1.12,1.11,1.12,257584.0
2020-06-24 12:40:00,1.12,1.12,1.11,1.12,87188.0,1.12,1.12,1.11,1.12,87188.0
2020-06-24 12:45:00,1.12,1.12,1.11,1.11,49952.0,1.12,1.12,1.11,1.11,49952.0
2020-06-24 12:50:00,1.11,1.12,1.11,1.12,69480.0,1.11,1.12,1.11,1.12,69480.0
2020-06-24 12:55:00,1.12,1.13,1.12,1.13,63464.0,1.12,1.13,1.12,1.13,63464.0
2020-06-24 13:00:00,1.12,1.13,1.12,1.13,30440.0,1.12,1.13,1.12,1.13,30440.0
2020-06-24 13:05:00,1.13,1.13,1.12,1.12,149000.0,1.13,1.13,1.12,1.12,149000.0
2020-06-24 13:10:00,1.12,1.13,1.12,1.13,157400.0,1.12,1.13,1.12,1.13,157400.0
2020-06-24 13:15:00,1.13,1.13,1.12,1.13,183432.0,1.13,1.13,1.12,1.13,183432.0
2020-06-24 13:20:00,1.13,1.13,1.12,1.13,56940.0,1.13,1.13,1.12,1.13,56940.0
2020-06-24 13:25:00,1.13,1.13,1.12,1.13,122196.0,1.13,1.13,1.12,1.13,122196.0
2020-06-24 13:30:00,1.13,1.13,1.13,1.13,173552.0,1.13,1.13,1.13,1.13,173552.0
2020-06-24 13:35:00,1.13,1.13,1.12,1.13,60860.0,1.13,1.13,1.12,1.13,60860.0
2020-06-24 13:40:00,1.13,1.14,1.13,1.13,46936.0,1.13,1.14,1.13,1.13,46936.0
2020-06-24 13:45:00,1.13,1.14,1.13,1.14,54708.0,1.13,1.14,1.13,1.14,54708.0
2020-06-24 13:50:00,1.14,1.14,1.13,1.14,37776.0,1.14,1.14,1.13,1.14,37776.0
2020-06-24 13:55:00,1.14,1.14,1.13,1.13,26600.0,1.14,1.14,1.13,1.13,26600.0
2020-06-24 14:00:00,1.13,1.13,1.13,1.13,51304.0,1.13,1.13,1.13,1.13,51304.0
2020-06-24 14:05:00,1.13,1.13,1.13,1.13,35400.0,1.13,1.13,1.13,1.13,35400.0
2020-06-24 14:10:00,1.13,1.14,1.13,1.13,42520.0,1.13,1.14,1.13,1.13,42520.0
2020-06-24 14:15:00,1.13,1.14,1.13,1.13,72448.0,1.13,1.14,1.13,1.13,72448.0
2020-06-24 14:20:00,1.14,1.14,1.13,1.13,26416.0,1.14,1.14,1.13,1.13,26416.0
2020-06-24 14:25:00,1.13,1.13,1.13,1.13,59852.0,1.13,1.13,1.13,1.13,59852.0
2020-06-24 14:30:00,1.13,1.13,1.13,1.13,19200.0,1.13,1.13,1.13,1.13,19200.0
2020-06-24 14:35:00,1.13,1.13,1.12,1.12,76640.0,1.13,1.13,1.12,1.12,76640.0
2020-06-24 14:40:00,1.12,1.13,1.11,1.11,104648.0,1.12,1.13,1.11,1.11,104648.0
2020-06-24 14:45:00,1.11,1.12,1.11,1.11,46756.0,1.11,1.12,1.11,1.11,46756.0
2020-06-24 14:50:00,1.11,1.12,1.11,1.11,204708.0,1.11,1.12,1.11,1.11,204708.0
2020-06-24 14:55:00,1.11,1.12,1.11,1.11,142644.0,1.11,1.12,1.11,1.11,142644.0
2020-06-24 15:00:00,1.11,1.12,1.11,1.12,51384.0,1.11,1.12,1.11,1.12,51384.0
2020-06-24 15:05:00,1.12,1.12,1.11,1.11,100568.0,1.12,1.12,1.11,1.11,100568.0
2020-06-24 15:10:00,1.11,1.12,1.11,1.11,123084.0,1.11,1.12,1.11,1.11,123084.0
2020-06-24 15:15:00,1.11,1.12,1.11,1.11,61260.0,1.11,1.12,1.11,1.11,61260.0
2020-06-24 15:20:00,1.11,1.11,1.11,1.11,118088.0,1.11,1.11,1.11,1.11,118088.0
2020-06-24 15:25:00,1.11,1.11,1.11,1.11,208768.0,1.11,1.11,1.11,1.11,208768.0
2020-06-24 15:30:00,1.11,1.11,1.11,1.11,79412.0,1.11,1.11,1.11,1.11,79412.0
2020-06-24 15:35:00,1.11,1.11,1.11,1.11,63768.0,1.11,1.11,1.11,1.11,63768.0
2020-06-24 15:40:00,1.11,1.11,1.1,1.1,164996.0,1.11,1.11,1.1,1.1,164996.0
2020-06-24 15:45:00,1.1,1.11,1.1,1.11,305568.0,1.1,1.11,1.1,1.11,305568.0
2020-06-24 15:50:00,1.1,1.11,1.09,1.1,653660.0,1.1,1.11,1.09,1.1,653660.0
2020-06-24 15:55:00,1.11,1.11,1.1,1.1,629812.0,1.11,1.11,1.1,1.1,629812.0
2020-06-25 09:30:00,1.08,1.09,1.07,1.09,282424.0,1.08,1.09,1.07,1.09,282424.0
2020-06-25 09:35:00,1.09,1.1,1.08,1.09,280344.0,1.09,1.1,1.08,1.09,280344.0
2020-06-25 09:40:00,1.09,1.1,1.08,1.09,98140.0,1.09,1.1,1.08,1.09,98140.0
2020-06-25 09:45:00,1.09,1.09,1.08,1.09,211268.0,1.09,1.09,1.08,1.09,211268.0
2020-06-25 09:50:00,1.08,1.1,1.08,1.1,37316.0,1.08,1.1,1.08,1.1,37316.0
2020-06-25 09:55:00,1.09,1.11,1.09,1.11,239796.0,1.09,1.11,1.09,1.11,239796.0
2020-06-25 10:00:00,1.11,1.12,1.11,1.11,122492.0,1.11,1.12,1.11,1.11,122492.0
2020-06-25 10:05:00,1.11,1.12,1.11,1.11,109416.0,1.11,1.12,1.11,1.11,109416.0
2020-06-25 10:10:00,1.11,1.12,1.11,1.11,141360.0,1.11,1.12,1.11,1.11,141360.0
2020-06-25 10:15:00,1.11,1.12,1.11,1.11,71052.0,1.11,1.12,1.11,1.11,71052.0
2020-06-25 10:20:00,1.11,1.12,1.11,1.11,59092.0,1.11,1.12,1.11,1.11,59092.0
2020-06-25 10:25:00,1.11,1.12,1.11,1.12,75492.0,1.11,1.12,1.11,1.12,75492.0
2020-06-25 10:30:00,1.12,1.12,1.11,1.11,239828.0,1.12,1.12,1.11,1.11,239828.0
2020-06-25 10:35:00,1.11,1.11,1.1,1.1,101840.0,1.11,1.11,1.1,1.1,101840.0
2020-06-25 10:40:00,1.1,1.11,1.1,1.1,53416.0,1.1,1.11,1.1,1.1,53416.0
2020-06-25 10:45:00,1.1,1.11,1.1,1.1,23972.0,1.1,1.11,1.1,1.1,23972.0
2020-06-25 10:50:00,1.1,1.1,1.1,1.1,142144.0,1.1,1.1,1.1,1.1,142144.0
2020-06-25 10:55:00,1.1,1.11,1.1,1.11,98836.0,1.1,1.11,1.1,1.11,98836.0
2020-06-25 11:00:00,1.11,1.11,1.1,1.1,31808.0,1.11,1.11,1.1,1.1,31808.0
2020-06-25 11:05:00,1.1,1.11,1.1,1.1,148852.0,1.1,1.11,1.1,1.1,148852.0
2020-06-25 11:10:00,1.1,1.1,1.09,1.1,28744.0,1.1,1.1,1.09,1.1,28744.0
2020-06-25 11:15:00,1.1,1.1,1.09,1.1,66880.0,1.1,1.1,1.09,1.1,66880.0
2020-06-25 11:20:00,1.1,1.1,1.09,1.09,20484.0,1.1,1.1,1.09,1.09,20484.0
2020-06-25 11:25:00,1.09,1.09,1.09,1.09,15852.0,1.09,1.09,1.09,1.09,15852.0
2020-06-25 11:30:00,1.09,1.1,1.09,1.09,99308.0,1.09,1.1,1.09,1.09,99308.0
2020-06-25 11:35:00,1.09,1.1,1.09,1.09,81388.0,1.09,1.1,1.09,1.09,81388.0
2020-06-25 11:40:00,1.09,1.1,1.09,1.09,43560.0,1.09,1.1,1.09,1.09,43560.0
2020-06-25 11:45:00,1.09,1.1,1.09,1.1,48092.0,1.09,1.1,1.09,1.1,48092.0
2020-06-25 11:50:00,1.1,1.1,1.1,1.1,62656.0,1.1,1.1,1.1,1.1,62656.0
2020-06-25 11:55:00,1.1,1.1,1.09,1.1,14952.0,1.1,1.1,1.09,1.1,14952.0
2020-06-25 12:00:00,1.1,1.1,1.1,1.1,40328.0,1.1,1.1,1.1,1.1,40328.0
2020-06-25 12:05:00,1.1,1.1,1.09,1.09,24104.0,1.1,1.1,1.09,1.09,24104.0
2020-06-25 12:10:00,1.09,1.1,1.09,1.09,13504.0,1.09,1.1,1.09,1.09,13504.0
2020-06-25 12:15:00,1.1,1.1,1.09,1.09,36216.0,1.1,1.1,1.09,1.09,36216.0
2020-06-25 12:20:00,1.09,1.1,1.09,1.09,45548.0,1.09,1.1,1.09,1.09,45548.0
2020-06-25 12:25:00,1.09,1.09,1.09,1.09,48108.0,1.09,1.09,1.09,1.09,48108.0
2020-06-25 12:30:00,1.09,1.1,1.09,1.1,22316.0,1.09,1.1,1.09,1.1,22316.0
2020-06-25 12:35:00,1.1,1.1,1.09,1.09,76696.0,1.1,1.1,1.09,1.09,76696.0
2020-06-25 12:40:00,1.1,1.11,1.1,1.1,225532.0,1.1,1.11,1.1,1.1,225532.0
2020-06-25 12:45:00,1.1,1.11,1.1,1.11,216732.0,1.1,1.11,1.1,1.11,216732.0
2020-06-25 12:50:00,1.11,1.12,1.11,1.11,336572.0,1.11,1.12,1.11,1.11,336572.0
2020-06-25 12:55:00,1.11,1.13,1.11,1.12,411076.0,1.11,1.13,1.11,1.12,411076.0
2020-06-25 13:00:00,1.12,1.12,1.11,1.12,52732.0,1.12,1.12,1.11,1.12,52732.0
2020-06-25 13:05:00,1.12,1.12,1.11,1.11,66664.0,1.12,1.12,1.11,1.11,66664.0
2020-06-25 13:10:00,1.11,1.12,1.11,1.11,63780.0,1.11,1.12,1.11,1.11,63780.0
2020-06-25 13:15:00,1.11,1.12,1.11,1.11,29340.0,1.11,1.12,1.11,1.11,29340.0
2020-06-25 13:20:00,1.11,1.12,1.11,1.11,65764.0,1.11,1.12,1.11,1.11,65764.0
2020-06-25 13:25:00,1.11,1.11,1.11,1.11,61060.0,1.11,1.11,1.11,1.11,61060.0
2020-06-25 13:30:00,1.11,1.11,1.11,1.11,23628.0,1.11,1.11,1.11,1.11,23628.0
2020-06-25 13:35:00,1.11,1.11,1.11,1.11,33676.0,1.11,1.11,1.11,1.11,33676.0
2020-06-25 13:40:00,1.11,1.11,1.11,1.11,46292.0,1.11,1.11,1.11,1.11,46292.0
2020-06-25 13:45:00,1.11,1.11,1.1,1.11,84160.0,1.11,1.11,1.1,1.11,84160.0
2020-06-25 13:50:00,1.11,1.11,1.1,1.1,80700.0,1.11,1.11,1.1,1.1,80700.0
2020-06-25 13:55:00,1.1,1.11,1.1,1.11,81948.0,1.1,1.11,1.1,1.11,81948.0
2020-06-25 14:00:00,1.1,1.1,1.1,1.1,16216.0,1.1,1.1,1.1,1.1,16216.0
2020-06-25 14:05:00,1.1,1.1,1.1,1.1,71312.0,1.1,1.1,1.1,1.1,71312.0
2020-06-25 14:10:00,1.1,1.1,1.1,1.1,123900.0,1.1,1.1,1.1,1.1,123900.0
2020-06-25 14:15:00,1.1,1.11,1.1,1.11,82980.0,1.1,1.11,1.1,1.11,82980.0
2020-06-25 14:20:00,1.11,1.11,1.1,1.1,133072.0,1.11,1.11,1.1,1.1,133072.0
2020-06-25 14:25:00,1.11,1.11,1.11,1.11,20308.0,1.11,1.11,1.11,1.11,20308.0
2020-06-25 14:30:00,1.11,1.11,1.1,1.1,44492.0,1.11,1.11,1.1,1.1,44492.0
2020-06-25 14:35:00,1.1,1.11,1.1,1.1,9400.0,1.1,1.11,1.1,1.1,9400.0
2020-06-25 14:40:00,1.1,1.11,1.1,1.11,91472.0,1.1,1.11,1.1,1.11,91472.0
2020-06-25 14:45:00,1.1,1.11,1.1,1.1,73664.0,1.1,1.11,1.1,1.1,73664.0
2020-06-25 14:50:00,1.1,1.11,1.1,1.11,58904.0,1.1,1.11,1.1,1.11,58904.0
2020-06-25 14:55:00,1.11,1.11,1.11,1.11,34800.0,1.11,1.11,1.11,1.11,34800.0
2020-06-25 15:00:00,1.11,1.11,1.11,1.11,338908.0,1.11,1.11,1.11,1.11,338908.0
2020-06-25 15:05:00,1.11,1.12,1.11,1.11,59640.0,1.11,1.12,1.11,1.11,59640.0
2020-06-25 15:10:00,1.11,1.12,1.11,1.11,100508.0,1.11,1.12,1.11,1.11,100508.0
2020-06-25 15:15:00,1.11,1.12,1.11,1.12,57236.0,1.11,1.12,1.11,1.12,57236.0
2020-06-25 15:20:00,1.12,1.13,1.11,1.13,85244.0,1.12,1.13,1.11,1.13,85244.0
2020-06-25 15:25:00,1.13,1.14,1.12,1.13,407468.0,1.13,1.14,1.12,1.13,407468.0
2020-06-25 15:30:00,1.13,1.13,1.12,1.13,134480.0,1.13,1.13,1.12,1.13,134480.0
2020-06-25 15:35:00,1.13,1.13,1.12,1.12,74148.0,1.13,1.13,1.12,1.12,74148.0
2020-06-25 15:40:00,1.12,1.12,1.11,1.12,129060.0,1.12,1.12,1.11,1.12,129060.0
2020-06-25 15:45:00,1.12,1.12,1.11,1.11,64160.0,1.12,1.12,1.11,1.11,64160.0
2020-06-25 15:50:00,1.11,1.11,1.11,1.11,393772.0,1.11,1.11,1.11,1.11,393772.0
2020-06-25 15:55:00,1.11,1.12,1.11,1.11,798296.0,1.11,1.12,1.11,1.11,798296.0
2020-06-26 09:30:00,1.12,1.13,1.11,1.11,140388.0,1.12,1.13,1.11,1.11,140388.0
2020-06-26 09:35:00,1.11,1.11,1.1,1.11,97904.0,1.11,1.11,1.1,1.11,97904.0
2020-06-26 09:40:00,1.11,1.11,1.1,1.1,50376.0,1.11,1.11,1.1,1.1,50376.0
2020-06-26 09:45:00,1.1,1.11,1.09,1.1,47664.0,1.1,1.11,1.09,1.1,47664.0
2020-06-26 09:50:00,1.1,1.1,1.09,1.09,70984.0,1.1,1.1,1.09,1.09,70984.0
2020-06-26 09:55:00,1.09,1.09,1.09,1.09,71896.0,1.09,1.09,1.09,1.09,71896.0
2020-06-26 10:00:00,1.09,1.1,1.09,1.09,52628.0,1.09,1.1,1.09,1.09,52628.0
2020-06-26 10:05:00,1.09,1.1,1.09,1.09,93852.0,1.09,1.1,1.09,1.09,93852.0
2020-06-26 10:10:00,1.09,1.09,1.09,1.09,30652.0,1.09,1.09,1.09,1.09,30652.0
2020-06-26 10:15:00,1.09,1.1,1.09,1.09,113264.0,1.09,1.1,1.09,1.09,113264.0
2020-06-26 10:20:00,1.09,1.1,1.09,1.09,118988.0,1.09,1.1,1.09,1.09,118988.0
2020-06-26 10:25:00,1.09,1.1,1.09,1.09,26528.0,1.09,1.1,1.09,1.09,26528.0
2020-06-26 10:30:00,1.1,1.1,1.09,1.09,137452.0,1.1,1.1,1.09,1.09,137452.0
2020-06-26 10:35:00,1.09,1.09,1.09,1.09,166884.0,1.09,1.09,1.09,1.09,166884.0
2020-06-26 10:40:00,1.09,1.09,1.08,1.08,116404.0,1.09,1.09,1.08,1.08,116404.0
2020-06-26 10:45:00,1.08,1.09,1.08,1.08,89960.0,1.08,1.09,1.08,1.08,89960.0
2020-06-26 10:50:00,1.08,1.09,1.08,1.08,127404.0,1.08,1.09,1.08,1.08,127404.0
2020-06-26 10:55:00,1.08,1.08,1.08,1.08,65992.0,1.08,1.08,1.08,1.08,65992.0
2020-06-26 11:00:00,1.08,1.08,1.08,1.08,176724.0,1.08,1.08,1.08,1.08,176724.0
2020-06-26 11:05:00,1.08,1.08,1.07,1.07,82092.0,1.08,1.08,1.07,1.07,82092.0
2020-06-26 11:10:00,1.07,1.08,1.07,1.08,169380.0,1.07,1.08,1.07,1.08,169380.0
2020-06-26 11:15:00,1.08,1.08,1.07,1.08,214524.0,1.08,1.08,1.07,1.08,214524.0
2020-06-26 11:20:00,1.08,1.09,1.08,1.08,121916.0,1.08,1.09,1.08,1.08,121916.0
2020-06-26 11:25:00,1.09,1.09,1.08,1.09,106976.0,1.09,1.09,1.08,1.09,106976.0
2020-06-26 11:30:00,1.09,1.09,1.09,1.09,135484.0,1.09,1.09,1.09,1.09,135484.0
2020-06-26 11:35:00,1.09,1.09,1.08,1.09,44864.0,1.09,1.09,1.08,1.09,44864.0
2020-06-26 11:40:00,1.09,1.09,1.08,1.09,57508.0,1.09,1.09,1.08,1.09,57508.0
2020-06-26 11:45:00,1.08,1.09,1.08,1.08,47924.0,1.08,1.09,1.08,1.08,47924.0
2020-06-26 11:50:00,1.08,1.09,1.07,1.07,56660.0,1.08,1.09,1.07,1.07,56660.0
2020-06-26 11:55:00,1.08,1.08,1.07,1.08,91520.0,1.08,1.08,1.07,1.08,91520.0
2020-06-26 12:00:00,1.08,1.08,1.07,1.08,282940.0,1.08,1.08,1.07,1.08,282940.0
2020-06-26 12:05:00,1.07,1.08,1.07,1.07,109600.0,1.07,1.08,1.07,1.07,109600.0
2020-06-26 12:10:00,1.08,1.08,1.07,1.07,45460.0,1.08,1.08,1.07,1.07,45460.0
2020-06-26 12:15:00,1.07,1.07,1.07,1.07,93132.0,1.07,1.07,1.07,1.07,93132.0
2020-06-26 12:20:00,1.07,1.08,1.07,1.08,152276.0,1.07,1.08,1.07,1.08,152276.0
2020-06-26 12:25:00,1.08,1.08,1.08,1.08,27688.0,1.08,1.08,1.08,1.08,27688.0
2020-06-26 12:30:00,1.08,1.08,1.07,1.07,54516.0,1.08,1.08,1.07,1.07,54516.0
2020-06-26 12:35:00,1.07,1.08,1.07,1.08,118736.0,1.07,1.08,1.07,1.08,118736.0
2020-06-26 12:40:00,1.08,1.08,1.07,1.07,146084.0,1.08,1.08,1.07,1.07,146084.0
2020-06-26 12:45:00,1.08,1.08,1.07,1.08,159204.0,1.08,1.08,1.07,1.08,159204.0
2020-06-26 12:50:00,1.08,1.08,1.07,1.08,366220.0,1.08,1.08,1.07,1.08,366220.0
2020-06-26 12:55:00,1.08,1.09,1.07,1.09,514948.0,1.08,1.09,1.07,1.09,514948.0
2020-06-26 13:00:00,1.08,1.09,1.08,1.08,182848.0,1.08,1.09,1.08,1.08,182848.0
2020-06-26 13:05:00,1.08,1.08,1.08,1.08,83872.0,1.08,1.08,1.08,1.08,83872.0
2020-06-26 13:10:00,1.08,1.09,1.08,1.08,222784.0,1.08,1.09,1.08,1.08,222784.0
2020-06-26 13:15:00,1.08,1.09,1.08,1.09,107948.0,1.08,1.09,1.08,1.09,107948.0
2020-06-26 13:20:00,1.09,1.09,1.08,1.08,75184.0,1.09,1.09,1.08,1.08,75184.0
2020-06-26 13:25:00,1.08,1.08,1.07,1.07,85092.0,1.08,1.08,1.07,1.07,85092.0
2020-06-26 13:30:00,1.08,1.08,1.07,1.07,79184.0,1.08,1.08,1.07,1.07,79184.0
2020-06-26 13:35:00,1.07,1.07,1.07,1.07,89732.0,1.07,1.07,1.07,1.07,89732.0
2020-06-26 13:40:00,1.07,1.08,1.07,1.07,229044.0,1.07,1.08,1.07,1.07,229044.0
2020-06-26 13:45:00,1.07,1.08,1.07,1.08,40720.0,1.07,1.08,1.07,1.08,40720.0
2020-06-26 13:50:00,1.08,1.08,1.07,1.08,56920.0,1.08,1.08,1.07,1.08,56920.0
2020-06-26 13:55:00,1.08,1.08,1.07,1.07,39944.0,1.08,1.08,1.07,1.07,39944.0
2020-06-26 14:00:00,1.07,1.07,1.07,1.07,82468.0,1.07,1.07,1.07,1.07,82468.0
2020-06-26 14:05:00,1.07,1.07,1.07,1.07,48336.0,1.07,1.07,1.07,1.07,48336.0
2020-06-26 14:10:00,1.07,1.08,1.07,1.07,101300.0,1.07,1.08,1.07,1.07,101300.0
2020-06-26 14:15:00,1.07,1.07,1.07,1.07,67380.0,1.07,1.07,1.07,1.07,67380.0
2020-06-26 14:20:00,1.07,1.07,1.07,1.07,20368.0,1.07,1.07,1.07,1.07,20368.0
2020-06-26 14:25:00,1.07,1.07,1.07,1.07,67508.0,1.07,1.07,1.07,1.07,67508.0
2020-06-26 14:30:00,1.07,1.07,1.07,1.07,78468.0,1.07,1.07,1.07,1.07,78468.0
2020-06-26 14:35:00,1.07,1.07,1.07,1.07,44532.0,1.07,1.07,1.07,1.07,44532.0
2020-06-26 14:40:00,1.07,1.07,1.07,1.07,57456.0,1.07,1.07,1.07,1.07,57456.0
2020-06-26 14:45:00,1.07,1.07,1.07,1.07,53248.0,1.07,1.07,1.07,1.07,53248.0
2020-06-26 14:50:00,1.07,1.07,1.07,1.07,39572.0,1.07,1.07,1.07,1.07,39572.0
2020-06-26 14:55:00,1.07,1.07,1.07,1.07,29560.0,1.07,1.07,1.07,1.07,29560.0
2020-06-26 15:00:00,1.07,1.08,1.07,1.07,85916.0,1.07,1.08,1.07,1.07,85916.0
2020-06-26 15:05:00,1.07,1.08,1.07,1.08,147704.0,1.07,1.08,1.07,1.08,147704.0
2020-06-26 15:10:00,1.08,1.1,1.07,1.1,360124.0,1.08,1.1,1.07,1.1,360124.0
2020-06-26 15:15:00,1.1,1.1,1.09,1.09,136120.0,1.1,1.1,1.09,1.09,136120.0
2020-06-26 15:20:00,1.09,1.09,1.09,1.09,101464.0,1.09,1.09,1.09,1.09,101464.0
2020-06-26 15:25:00,1.09,1.09,1.09,1.09,79116.0,1.09,1.09,1.09,1.09,79116.0
2020-06-26 15:30:00,1.09,1.09,1.09,1.09,298320.0,1.09,1.09,1.09,1.09,298320.0
2020-06-26 15:35:00,1.09,1.09,1.08,1.09,109900.0,1.09,1.09,1.08,1.09,109900.0
2020-06-26 15:40:00,1.09,1.09,1.09,1.09,155444.0,1.09,1.09,1.09,1.09,155444.0
2020-06-26 15:45:00,1.09,1.09,1.08,1.08,195548.0,1.09,1.09,1.08,1.08,195548.0
2020-06-26 15:50:00,1.09,1.09,1.09,1.09,241396.0,1.09,1.09,1.09,1.09,241396.0
2020-06-26 15:55:00,1.09,1.09,1.07,1.09,1512296.0,1.09,1.09,1.07,1.09,1512296.0
2020-06-29 09:30:00,1.09,1.1,1.08,1.09,165060.0,1.09,1.1,1.08,1.09,165060.0
2020-06-29 09:35:00,1.09,1.09,1.08,1.08,132336.0,1.09,1.09,1.08,1.08,132336.0
2020-06-29 09:40:00,1.08,1.09,1.07,1.09,226700.0,1.08,1.09,1.07,1.09,226700.0
2020-06-29 09:45:00,1.09,1.11,1.09,1.11,480156.0,1.09,1.11,1.09,1.11,480156.0
2020-06-29 09:50:00,1.11,1.12,1.1,1.11,334352.0,1.11,1.12,1.1,1.11,334352.0
2020-06-29 09:55:00,1.11,1.11,1.1,1.11,307024.0,1.11,1.11,1.1,1.11,307024.0
2020-06-29 10:00:00,1.1,1.11,1.1,1.1,71724.0,1.1,1.11,1.1,1.1,71724.0
2020-06-29 10:05:00,1.1,1.1,1.09,1.1,91568.0,1.1,1.1,1.09,1.1,91568.0
2020-06-29 10:10:00,1.11,1.12,1.11,1.11,150232.0,1.11,1.12,1.11,1.11,150232.0
2020-06-29 10:15:00,1.11,1.13,1.11,1.13,306420.0,1.11,1.13,1.11,1.13,306420.0
2020-06-29 10:20:00,1.12,1.13,1.12,1.12,88084.0,1.12,1.13,1.12,1.12,88084.0
2020-06-29 10:25:00,1.12,1.12,1.11,1.12,128296.0,1.12,1.12,1.11,1.12,128296.0
2020-06-29 10:30:00,1.12,1.12,1.11,1.12,205872.0,1.12,1.12,1.11,1.12,205872.0
2020-06-29 10:35:00,1.12,1.12,1.11,1.12,46924.0,1.12,1.12,1.11,1.12,46924.0
2020-06-29 10:40:00,1.12,1.12,1.11,1.11,69288.0,1.12,1.12,1.11,1.11,69288.0
2020-06-29 10:45:00,1.11,1.12,1.11,1.11,92176.0,1.11,1.12,1.11,1.11,92176.0
2020-06-29 10:50:00,1.11,1.12,1.11,1.11,52352.0,1.11,1.12,1.11,1.11,52352.0
2020-06-29 10:55:00,1.11,1.11,1.11,1.11,30548.0,1.11,1.11,1.11,1.11,30548.0
2020-06-29 11:00:00,1.11,1.11,1.11,1.11,36024.0,1.11,1.11,1.11,1.11,36024.0
2020-06-29 11:05:00,1.11,1.11,1.1,1.11,49708.0,1.11,1.11,1.1,1.11,49708.0
2020-06-29 11:10:00,1.11,1.11,1.1,1.11,43236.0,1.11,1.11,1.1,1.11,43236.0
2020-06-29 11:15:00,1.11,1.11,1.11,1.11,22864.0,1.11,1.11,1.11,1.11,22864.0
2020-06-29 11:20:00,1.11,1.11,1.11,1.11,57072.0,1.11,1.11,1.11,1.11,57072.0
2020-06-29 11:25:00,1.11,1.11,1.11,1.11,40648.0,1.11,1.11,1.11,1.11,40648.0
2020-06-29 11:30:00,1.11,1.11,1.11,1.11,18060.0,1.11,1.11,1.11,1.11,18060.0
2020-06-29 11:35:00,1.11,1.11,1.11,1.11,45200.0,1.11,1.11,1.11,1.11,45200.0
2020-06-29 11:40:00,1.11,1.11,1.11,1.11,29220.0,1.11,1.11,1.11,1.11,29220.0
2020-06-29 11:45:00,1.11,1.11,1.11,1.11,103276.0,1.11,1.11,1.11,1.11,103276.0
2020-06-29 11:50:00,1.11,1.11,1.1,1.1,123888.0,1.11,1.11,1.1,1.1,123888.0
2020-06-29 11:55:00,1.1,1.1,1.1,1.1,46932.0,1.1,1.1,1.1,1.1,46932.0
2020-06-29 12:00:00,1.1,1.1,1.1,1.1,38012.0,1.1,1.1,1.1,1.1,38012.0
2020-06-29 12:05:00,1.1,1.11,1.1,1.11,48604.0,1.1,1.11,1.1,1.11,48604.0
2020-06-29 12:10:00,1.11,1.11,1.11,1.11,22664.0,1.11,1.11,1.11,1.11,22664.0
2020-06-29 12:15:00,1.11,1.11,1.11,1.11,8036.0,1.11,1.11,1.11,1.11,8036.0
2020-06-29 12:20:00,1.11,1.12,1.11,1.11,167044.0,1.11,1.12,1.11,1.11,167044.0
2020-06-29 12:25:00,1.11,1.11,1.11,1.11,72800.0,1.11,1.11,1.11,1.11,72800.0
2020-06-29 12:30:00,1.11,1.11,1.11,1.11,29148.0,1.11,1.11,1.11,1.11,29148.0
2020-06-29 12:35:00,1.11,1.11,1.11,1.11,40884.0,1.11,1.11,1.11,1.11,40884.0
2020-06-29 12:40:00,1.11,1.12,1.11,1.11,20800.0,1.11,1.12,1.11,1.11,20800.0
2020-06-29 12:45:00,1.11,1.12,1.11,1.11,33704.0,1.11,1.12,1.11,1.11,33704.0
2020-06-29 12:50:00,1.11,1.11,1.11,1.11,57548.0,1.11,1.11,1.11,1.11,57548.0
2020-06-29 12:55:00,1.11,1.11,1.1,1.11,192020.0,1.11,1.11,1.1,1.11,192020.0
2020-06-29 13:00:00,1.11,1.11,1.11,1.11,6480.0,1.11,1.11,1.11,1.11,6480.0
2020-06-29 13:05:00,1.11,1.11,1.11,1.11,10708.0,1.11,1.11,1.11,1.11,10708.0
2020-06-29 13:10:00,1.11,1.11,1.11,1.11,163760.0,1.11,1.11,1.11,1.11,163760.0
2020-06-29 13:15:00,1.11,1.12,1.11,1.11,38908.0,1.11,1.12,1.11,1.11,38908.0
2020-06-29 13:20:00,1.11,1.12,1.11,1.12,48488.0,1.11,1.12,1.11,1.12,48488.0
2020-06-29 13:25:00,1.12,1.12,1.12,1.12,64892.0,1.12,1.12,1.12,1.12,64892.0
2020-06-29 13:30:00,1.12,1.12,1.11,1.11,111580.0,1.12,1.12,1.11,1.11,111580.0
2020-06-29 13:35:00,1.11,1.12,1.11,1.12,28472.0,1.11,1.12,1.11,1.12,28472.0
2020-06-29 13:40:00,1.12,1.12,1.11,1.11,117236.0,1.12,1.12,1.11,1.11,117236.0
2020-06-29 13:45:00,1.11,1.11,1.11,1.11,35232.0,1.11,1.11,1.11,1.11,35232.0
2020-06-29 13:50:00,1.11,1.11,1.11,1.11,32560.0,1.11,1.11,1.11,1.11,32560.0
2020-06-29 13:55:00,1.11,1.11,1.1,1.11,90852.0,1.11,1.11,1.1,1.11,90852.0
2020-06-29 14:00:00,1.11,1.11,1.11,1.11,28508.0,1.11,1.11,1.11,1.11,28508.0
2020-06-29 14:05:00,1.11,1.11,1.1,1.1,61792.0,1.11,1.11,1.1,1.1,61792.0
2020-06-29 14:10:00,1.1,1.11,1.1,1.11,39616.0,1.1,1.11,1.1,1.11,39616.0
2020-06-29 14:15:00,1.11,1.11,1.1,1.1,192880.0,1.11,1.11,1.1,1.1,192880.0
2020-06-29 14:20:00,1.1,1.1,1.09,1.09,153256.0,1.1,1.1,1.09,1.09,153256.0
2020-06-29 14:25:00,1.09,1.09,1.09,1.09,60244.0,1.09,1.09,1.09,1.09,60244.0
2020-06-29 14:30:00,1.09,1.09,1.09,1.09,73800.0,1.09,1.09,1.09,1.09,73800.0
2020-06-29 14:35:00,1.09,1.09,1.09,1.09,23000.0,1.09,1.09,1.09,1.09,23000.0
2020-06-29 14:40:00,1.09,1.09,1.09,1.09,37944.0,1.09,1.09,1.09,1.09,37944.0
2020-06-29 14:45:00,1.09,1.09,1.08,1.09,71676.0,1.09,1.09,1.08,1.09,71676.0
2020-06-29 14:50:00,1.09,1.09,1.08,1.09,81040.0,1.09,1.09,1.08,1.09,81040.0
2020-06-29 14:55:00,1.09,1.09,1.08,1.09,47452.0,1.09,1.09,1.08,1.09,47452.0
2020-06-29 15:00:00,1.09,1.09,1.08,1.08,77000.0,1.09,1.09,1.08,1.08,77000.0
2020-06-29 15:05:00,1.08,1.08,1.08,1.08,30800.0,1.08,1.08,1.08,1.08,30800.0
2020-06-29 15:10:00,1.08,1.08,1.08,1.08,70176.0,1.08,1.08,1.08,1.08,70176.0
2020-06-29 15:15:00,1.08,1.09,1.08,1.09,68928.0,1.08,1.09,1.08,1.09,68928.0
2020-06-29 15:20:00,1.09,1.09,1.09,1.09,125264.0,1.09,1.09,1.09,1.09,125264.0
2020-06-29 15:25:00,1.09,1.09,1.09,1.09,75172.0,1.09,1.09,1.09,1.09,75172.0
2020-06-29 15:30:00,1.09,1.1,1.09,1.1,105352.0,1.09,1.1,1.09,1.1,105352.0
2020-06-29 15:35:00,1.1,1.1,1.1,1.1,155124.0,1.1,1.1,1.1,1.1,155124.0
2020-06-29 15:40:00,1.1,1.1,1.09,1.09,122332.0,1.1,1.1,1.09,1.09,122332.0
2020-06-29 15:45:00,1.09,1.09,1.09,1.09,205968.0,1.09,1.09,1.09,1.09,205968.0
2020-06-29 15:50:00,1.09,1.09,1.09,1.09,253656.0,1.09,1.09,1.09,1.09,253656.0
2020-06-29 15:55:00,1.09,1.09,1.09,1.09,331540.0,1.09,1.09,1.09,1.09,331540.0
2020-06-30 09:30:00,1.08,1.09,1.08,1.09,127000.0,1.08,1.09,1.08,1.09,127000.0
2020-06-30 09:35:00,1.09,1.09,1.09,1.09,66404.0,1.09,1.09,1.09,1.09,66404.0
2020-06-30 09:40:00,1.09,1.09,1.08,1.09,433556.0,1.09,1.09,1.08,1.09,433556.0
2020-06-30 09:45:00,1.09,1.1,1.09,1.09,220348.0,1.09,1.1,1.09,1.09,220348.0
2020-06-30 09:50:00,1.09,1.11,1.09,1.11,162644.0,1.09,1.11,1.09,1.11,162644.0
2020-06-30 09:55:00,1.11,1.12,1.11,1.12,366736.0,1.11,1.12,1.11,1.12,366736.0
2020-06-30 10:00:00,1.12,1.13,1.11,1.12,122928.0,1.12,1.13,1.11,1.12,122928.0
2020-06-30 10:05:00,1.12,1.12,1.11,1.11,71628.0,1.12,1.12,1.11,1.11,71628.0
2020-06-30 10:10:00,1.11,1.11,1.11,1.11,50000.0,1.11,1.11,1.11,1.11,50000.0
2020-06-30 10:15:00,1.11,1.11,1.11,1.11,80696.0,1.11,1.11,1.11,1.11,80696.0
2020-06-30 10:20:00,1.11,1.12,1.1,1.1,160096.0,1.11,1.12,1.1,1.1,160096.0
2020-06-30 10:25:00,1.11,1.11,1.09,1.09,181416.0,1.11,1.11,1.09,1.09,181416.0
2020-06-30 10:30:00,1.09,1.09,1.08,1.08,119484.0,1.09,1.09,1.08,1.08,119484.0
2020-06-30 10:35:00,1.08,1.09,1.08,1.08,112404.0,1.08,1.09,1.08,1.08,112404.0
2020-06-30 10:40:00,1.08,1.08,1.08,1.08,111364.0,1.08,1.08,1.08,1.08,111364.0
2020-06-30 10:45:00,1.08,1.08,1.08,1.08,63080.0,1.08,1.08,1.08,1.08,63080.0
2020-06-30 10:50:00,1.08,1.08,1.08,1.08,132384.0,1.08,1.08,1.08,1.08,132384.0
2020-06-30 10:55:00,1.08,1.08,1.08,1.08,71600.0,1.08,1.08,1.08,1.08,71600.0
2020-06-30 11:00:00,1.08,1.09,1.08,1.09,151664.0,1.08,1.09,1.08,1.09,151664.0
2020-06-30 11:05:00,1.09,1.09,1.08,1.08,63932.0,1.09,1.09,1.08,1.08,63932.0
2020-06-30 11:10:00,1.08,1.08,1.08,1.08,38696.0,1.08,1.08,1.08,1.08,38696.0
2020-06-30 11:15:00,1.08,1.09,1.08,1.09,657536.0,1.08,1.09,1.08,1.09,657536.0
2020-06-30 11:20:00,1.09,1.1,1.09,1.1,372140.0,1.09,1.1,1.09,1.1,372140.0
2020-06-30 11:25:00,1.09,1.11,1.09,1.1,188520.0,1.09,1.11,1.09,1.1,188520.0
2020-06-30 11:30:00,1.1,1.11,1.09,1.09,94664.0,1.1,1.11,1.09,1.09,94664.0
2020-06-30 11:35:00,1.09,1.1,1.09,1.09,93856.0,1.09,1.1,1.09,1.09,93856.0
2020-06-30 11:40:00,1.09,1.09,1.09,1.09,32660.0,1.09,1.09,1.09,1.09,32660.0
2020-06-30 11:45:00,1.09,1.09,1.09,1.09,46896.0,1.09,1.09,1.09,1.09,46896.0
2020-06-30 11:50:00,1.09,1.09,1.09,1.09,52516.0,1.09,1.09,1.09,1.09,52516.0
2020-06-30 11:55:00,1.09,1.1,1.09,1.1,93744.0,1.09,1.1,1.09,1.1,93744.0
2020-06-30 12:00:00,1.1,1.1,1.09,1.1,17264.0,1.1,1.1,1.09,1.1,17264.0
2020-06-30 12:05:00,1.09,1.1,1.09,1.1,50656.0,1.09,1.1,1.09,1.1,50656.0
2020-06-30 12:10:00,1.1,1.11,1.1,1.1,65492.0,1.1,1.11,1.1,1.1,65492.0
2020-06-30 12:15:00,1.1,1.1,1.1,1.1,8400.0,1.1,1.1,1.1,1.1,8400.0
2020-06-30 12:20:00,1.1,1.11,1.09,1.1,153092.0,1.1,1.11,1.09,1.1,153092.0
2020-06-30 12:25:00,1.11,1.11,1.1,1.1,22224.0,1.11,1.11,1.1,1.1,22224.0
2020-06-30 12:30:00,1.11,1.11,1.09,1.09,207932.0,1.11,1.11,1.09,1.09,207932.0
2020-06-30 12:35:00,1.09,1.09,1.09,1.09,29580.0,1.09,1.09,1.09,1.09,29580.0
2020-06-30 12:40:00,1.09,1.09,1.08,1.08,163220.0,1.09,1.09,1.08,1.08,163220.0
2020-06-30 12:45:00,1.08,1.09,1.07,1.08,340808.0,1.08,1.09,1.07,1.08,340808.0
2020-06-30 12:50:00,1.07,1.07,1.07,1.07,358196.0,1.07,1.07,1.07,1.07,358196.0
2020-06-30 12:55:00,1.07,1.07,1.07,1.07,170408.0,1.07,1.07,1.07,1.07,170408.0
2020-06-30 13:00:00,1.07,1.07,1.07,1.07,59696.0,1.07,1.07,1.07,1.07,59696.0
2020-06-30 13:05:00,1.07,1.07,1.07,1.07,91004.0,1.07,1.07,1.07,1.07,91004.0
2020-06-30 13:10:00,1.07,1.07,1.06,1.07,337924.0,1.07,1.07,1.06,1.07,337924.0
2020-06-30 13:15:00,1.07,1.07,1.06,1.07,36768.0,1.07,1.07,1.06,1.07,36768.0
2020-06-30 13:20:00,1.07,1.07,1.06,1.07,37780.0,1.07,1.07,1.06,1.07,37780.0
2020-06-30 13:25:00,1.07,1.07,1.07,1.07,48440.0,1.07,1.07,1.07,1.07,48440.0
2020-06-30 13:30:00,1.07,1.07,1.06,1.07,64640.0,1.07,1.07,1.06,1.07,64640.0
2020-06-30 13:35:00,1.06,1.07,1.05,1.06,381464.0,1.06,1.07,1.05,1.06,381464.0
2020-06-30 13:40:00,1.06,1.06,1.05,1.05,38524.0,1.06,1.06,1.05,1.05,38524.0
2020-06-30 13:45:00,1.05,1.06,1.05,1.06,175592.0,1.05,1.06,1.05,1.06,175592.0
2020-06-30 13:50:00,1.06,1.06,1.05,1.06,121664.0,1.06,1.06,1.05,1.06,121664.0
2020-06-30 13:55:00,1.06,1.06,1.06,1.06,47992.0,1.06,1.06,1.06,1.06,47992.0
2020-06-30 14:00:00,1.06,1.06,1.06,1.06,77876.0,1.06,1.06,1.06,1.06,77876.0
2020-06-30 14:05:00,1.06,1.06,1.05,1.05,107544.0,1.06,1.06,1.05,1.05,107544.0
2020-06-30 14:10:00,1.05,1.06,1.05,1.05,31108.0,1.05,1.06,1.05,1.05,31108.0
2020-06-30 14:15:00,1.05,1.05,1.05,1.05,60484.0,1.05,1.05,1.05,1.05,60484.0
2020-06-30 14:20:00,1.05,1.05,1.05,1.05,191576.0,1.05,1.05,1.05,1.05,191576.0
2020-06-30 14:25:00,1.05,1.06,1.05,1.05,143192.0,1.05,1.06,1.05,1.05,143192.0
2020-06-30 14:30:00,1.06,1.06,1.05,1.06,94060.0,1.06,1.06,1.05,1.06,94060.0
2020-06-30 14:35:00,1.06,1.06,1.06,1.06,45900.0,1.06,1.06,1.06,1.06,45900.0
2020-06-30 14:40:00,1.06,1.07,1.06,1.06,77596.0,1.06,1.07,1.06,1.06,77596.0
2020-06-30 14:45:00,1.06,1.06,1.06,1.06,35076.0,1.06,1.06,1.06,1.06,35076.0
2020-06-30 14:50:00,1.06,1.07,1.06,1.07,22408.0,1.06,1.07,1.06,1.07,22408.0
2020-06-30 14:55:00,1.06,1.07,1.06,1.06,52192.0,1.06,1.07,1.06,1.06,52192.0
2020-06-30 15:00:00,1.06,1.06,1.06,1.06,11656.0,1.06,1.06,1.06,1.06,11656.0
2020-06-30 15:05:00,1.06,1.06,1.06,1.06,35988.0,1.06,1.06,1.06,1.06,35988.0
2020-06-30 15:10:00,1.06,1.07,1.06,1.07,68772.0,1.06,1.07,1.06,1.07,68772.0
2020-06-30 15:15:00,1.06,1.07,1.06,1.07,22724.0,1.06,1.07,1.06,1.07,22724.0
2020-06-30 15:20:00,1.07,1.07,1.07,1.07,41424.0,1.07,1.07,1.07,1.07,41424.0
2020-06-30 15:25:00,1.07,1.07,1.06,1.06,79172.0,1.07,1.07,1.06,1.06,79172.0
2020-06-30 15:30:00,1.06,1.07,1.06,1.07,132980.0,1.06,1.07,1.06,1.07,132980.0
2020-06-30 15:35:00,1.07,1.07,1.07,1.07,198344.0,1.07,1.07,1.07,1.07,198344.0
2020-06-30 15:40:00,1.07,1.08,1.07,1.07,205060.0,1.07,1.08,1.07,1.07,205060.0
2020-06-30 15:45:00,1.07,1.07,1.07,1.07,242760.0,1.07,1.07,1.07,1.07,242760.0
2020-06-30 15:50:00,1.07,1.09,1.07,1.08,543724.0,1.07,1.09,1.07,1.08,543724.0
2020-06-30 15:55:00,1.09,1.09,1.07,1.08,1281932.0,1.09,1.09,1.07,1.08,1281932.0
2020-07-01 09:30:00,1.08,1.12,1.08,1.11,386776.0,1.08,1.12,1.08,1.11,386776.0
2020-07-01 09:35:00,1.11,1.12,1.1,1.11,255596.0,1.11,1.12,1.1,1.11,255596.0
2020-07-01 09:40:00,1.11,1.12,1.11,1.11,115972.0,1.11,1.12,1.11,1.11,115972.0
2020-07-01 09:45:00,1.11,1.12,1.11,1.12,76248.0,1.11,1.12,1.11,1.12,76248.0
2020-07-01 09:50:00,1.12,1.13,1.12,1.12,231428.0,1.12,1.13,1.12,1.12,231428.0
2020-07-01 09:55:00,1.12,1.13,1.11,1.12,220396.0,1.12,1.13,1.11,1.12,220396.0
2020-07-01 10:00:00,1.12,1.12,1.11,1.11,122588.0,1.12,1.12,1.11,1.11,122588.0
2020-07-01 10:05:00,1.11,1.12,1.11,1.11,70720.0,1.11,1.12,1.11,1.11,70720.0
2020-07-01 10:10:00,1.11,1.12,1.11,1.12,54728.0,1.11,1.12,1.11,1.12,54728.0
2020-07-01 10:15:00,1.12,1.12,1.11,1.11,70552.0,1.12,1.12,1.11,1.11,70552.0
2020-07-01 10:20:00,1.11,1.12,1.11,1.11,11476.0,1.11,1.12,1.11,1.11,11476.0
2020-07-01 10:25:00,1.11,1.11,1.1,1.11,112716.0,1.11,1.11,1.1,1.11,112716.0
2020-07-01 10:30:00,1.11,1.11,1.09,1.09,147304.0,1.11,1.11,1.09,1.09,147304.0
2020-07-01 10:35:00,1.09,1.1,1.09,1.09,93620.0,1.09,1.1,1.09,1.09,93620.0
2020-07-01 10:40:00,1.1,1.1,1.09,1.09,86964.0,1.1,1.1,1.09,1.09,86964.0
2020-07-01 10:45:00,1.09,1.09,1.09,1.09,40420.0,1.09,1.09,1.09,1.09,40420.0
2020-07-01 10:50:00,1.09,1.09,1.09,1.09,79916.0,1.09,1.09,1.09,1.09,79916.0
2020-07-01 10:55:00,1.09,1.09,1.09,1.09,92964.0,1.09,1.09,1.09,1.09,92964.0
2020-07-01 11:00:00,1.09,1.09,1.09,1.09,28552.0,1.09,1.09,1.09,1.09,28552.0
2020-07-01 11:05:00,1.09,1.09,1.09,1.09,30288.0,1.09,1.09,1.09,1.09,30288.0
2020-07-01 11:10:00,1.09,1.09,1.08,1.09,59084.0,1.09,1.09,1.08,1.09,59084.0
2020-07-01 11:15:00,1.09,1.09,1.08,1.08,102388.0,1.09,1.09,1.08,1.08,102388.0
2020-07-01 11:20:00,1.08,1.09,1.08,1.08,19640.0,1.08,1.09,1.08,1.08,19640.0
2020-07-01 11:25:00,1.09,1.09,1.08,1.08,40216.0,1.09,1.09,1.08,1.08,40216.0
2020-07-01 11:30:00,1.08,1.09,1.08,1.09,36992.0,1.08,1.09,1.08,1.09,36992.0
2020-07-01 11:35:00,1.09,1.09,1.09,1.09,82132.0,1.09,1.09,1.09,1.09,82132.0
2020-07-01 11:40:00,1.09,1.1,1.09,1.09,49748.0,1.09,1.1,1.09,1.09,49748.0
2020-07-01 11:45:00,1.09,1.1,1.09,1.09,46776.0,1.09,1.1,1.09,1.09,46776.0
2020-07-01 11:50:00,1.09,1.1,1.09,1.1,73904.0,1.09,1.1,1.09,1.1,73904.0
2020-07-01 11:55:00,1.09,1.1,1.09,1.1,68408.0,1.09,1.1,1.09,1.1,68408.0
2020-07-01 12:00:00,1.1,1.1,1.1,1.1,15280.0,1.1,1.1,1.1,1.1,15280.0
2020-07-01 12:05:00,1.1,1.11,1.1,1.11,63676.0,1.1,1.11,1.1,1.11,63676.0
2020-07-01 12:10:00,1.11,1.11,1.1,1.11,21200.0,1.11,1.11,1.1,1.11,21200.0
2020-07-01 12:15:00,1.11,1.11,1.1,1.11,28524.0,1.11,1.11,1.1,1.11,28524.0
2020-07-01 12:20:00,1.1,1.11,1.1,1.11,90972.0,1.1,1.11,1.1,1.11,90972.0
2020-07-01 12:25:00,1.1,1.1,1.1,1.1,15296.0,1.1,1.1,1.1,1.1,15296.0
2020-07-01 12:30:00,1.1,1.1,1.09,1.09,53056.0,1.1,1.1,1.09,1.09,53056.0
2020-07-01 12:35:00,1.09,1.1,1.09,1.09,71976.0,1.09,1.1,1.09,1.09,71976.0
2020-07-01 12:40:00,1.09,1.1,1.09,1.09,47892.0,1.09,1.1,1.09,1.09,47892.0
2020-07-01 12:45:00,1.09,1.1,1.09,1.09,45920.0,1.09,1.1,1.09,1.09,45920.0
2020-07-01 12:50:00,1.1,1.1,1.09,1.09,17272.0,1.1,1.1,1.09,1.09,17272.0
2020-07-01 12:55:00,1.09,1.1,1.09,1.1,75960.0,1.09,1.1,1.09,1.1,75960.0
2020-07-01 13:00:00,1.1,1.1,1.09,1.1,10700.0,1.1,1.1,1.09,1.1,10700.0
2020-07-01 13:05:00,1.1,1.1,1.09,1.09,21420.0,1.1,1.1,1.09,1.09,21420.0
2020-07-01 13:10:00,1.09,1.1,1.09,1.09,42804.0,1.09,1.1,1.09,1.09,42804.0
2020-07-01 13:15:00,1.09,1.1,1.09,1.09,75896.0,1.09,1.1,1.09,1.09,75896.0
2020-07-01 13:20:00,1.09,1.1,1.09,1.1,141952.0,1.09,1.1,1.09,1.1,141952.0
2020-07-01 13:25:00,1.1,1.1,1.09,1.1,28760.0,1.1,1.1,1.09,1.1,28760.0
2020-07-01 13:30:00,1.1,1.1,1.09,1.09,87984.0,1.1,1.1,1.09,1.09,87984.0
2020-07-01 13:35:00,1.09,1.1,1.09,1.09,29680.0,1.09,1.1,1.09,1.09,29680.0
2020-07-01 13:40:00,1.1,1.1,1.09,1.09,17148.0,1.1,1.1,1.09,1.09,17148.0
2020-07-01 13:45:00,1.09,1.1,1.09,1.09,75600.0,1.09,1.1,1.09,1.09,75600.0
2020-07-01 13:50:00,1.1,1.1,1.09,1.09,15448.0,1.1,1.1,1.09,1.09,15448.0
2020-07-01 13:55:00,1.1,1.1,1.09,1.09,13056.0,1.1,1.1,1.09,1.09,13056.0
2020-07-01 14:00:00,1.1,1.1,1.09,1.1,60152.0,1.1,1.1,1.09,1.1,60152.0
2020-07-01 14:05:00,1.1,1.1,1.09,1.09,30396.0,1.1,1.1,1.09,1.09,30396.0
2020-07-01 14:10:00,1.1,1.11,1.09,1.11,536624.0,1.1,1.11,1.09,1.11,536624.0
2020-07-01 14:15:00,1.11,1.11,1.11,1.11,162520.0,1.11,1.11,1.11,1.11,162520.0
2020-07-01 14:20:00,1.11,1.11,1.11,1.11,107564.0,1.11,1.11,1.11,1.11,107564.0
2020-07-01 14:25:00,1.11,1.12,1.11,1.11,38144.0,1.11,1.12,1.11,1.11,38144.0
2020-07-01 14:30:00,1.11,1.12,1.11,1.11,78672.0,1.11,1.12,1.11,1.11,78672.0
2020-07-01 14:35:00,1.11,1.11,1.1,1.11,85760.0,1.11,1.11,1.1,1.11,85760.0
2020-07-01 14:40:00,1.11,1.11,1.11,1.11,97816.0,1.11,1.11,1.11,1.11,97816.0
2020-07-01 14:45:00,1.11,1.11,1.1,1.11,22880.0,1.11,1.11,1.1,1.11,22880.0
2020-07-01 14:50:00,1.11,1.11,1.11,1.11,26000.0,1.11,1.11,1.11,1.11,26000.0
2020-07-01 14:55:00,1.11,1.11,1.11,1.11,43492.0,1.11,1.11,1.11,1.11,43492.0
2020-07-01 15:00:00,1.11,1.11,1.11,1.11,634744.0,1.11,1.11,1.11,1.11,634744.0
2020-07-01 15:05:00,1.11,1.12,1.11,1.11,40492.0,1.11,1.12,1.11,1.11,40492.0
2020-07-01 15:10:00,1.11,1.12,1.11,1.11,79928.0,1.11,1.12,1.11,1.11,79928.0
2020-07-01 15:15:00,1.11,1.12,1.11,1.12,51456.0,1.11,1.12,1.11,1.12,51456.0
2020-07-01 15:20:00,1.12,1.12,1.12,1.12,58320.0,1.12,1.12,1.12,1.12,58320.0
2020-07-01 15:25:00,1.12,1.12,1.11,1.12,135424.0,1.12,1.12,1.11,1.12,135424.0
2020-07-01 15:30:00,1.12,1.12,1.11,1.11,104340.0,1.12,1.12,1.11,1.11,104340.0
2020-07-01 15:35:00,1.11,1.11,1.11,1.11,105900.0,1.11,1.11,1.11,1.11,105900.0
2020-07-01 15:40:00,1.11,1.11,1.11,1.11,180648.0,1.11,1.11,1.11,1.11,180648.0
2020-07-01 15:45:00,1.11,1.11,1.11,1.11,397812.0,1.11,1.11,1.11,1.11,397812.0
2020-07-01 15:50:00,1.11,1.12,1.11,1.11,326448.0,1.11,1.12,1.11,1.11,326448.0
2020-07-01 15:55:00,1.11,1.11,1.11,1.11,484924.0,1.11,1.11,1.11,1.11,484924.0
2020-07-02 09:30:00,1.12,1.13,1.12,1.13,146096.0,1.12,1.13,1.12,1.13,146096.0
2020-07-02 09:35:00,1.13,1.13,1.11,1.12,216636.0,1.13,1.13,1.11,1.12,216636.0
2020-07-02 09:40:00,1.12,1.12,1.11,1.11,284192.0,1.12,1.12,1.11,1.11,284192.0
2020-07-02 09:45:00,1.11,1.13,1.11,1.12,31184.0,1.11,1.13,1.11,1.12,31184.0
2020-07-02 09:50:00,1.12,1.13,1.12,1.12,85784.0,1.12,1.13,1.12,1.12,85784.0
2020-07-02 09:55:00,1.12,1.12,1.11,1.12,50528.0,1.12,1.12,1.11,1.12,50528.0
2020-07-02 10:00:00,1.12,1.12,1.11,1.11,92592.0,1.12,1.12,1.11,1.11,92592.0
2020-07-02 10:05:00,1.11,1.12,1.11,1.11,115748.0,1.11,1.12,1.11,1.11,115748.0
2020-07-02 10:10:00,1.11,1.11,1.1,1.11,78892.0,1.11,1.11,1.1,1.11,78892.0
2020-07-02 10:15:00,1.11,1.11,1.1,1.1,68256.0,1.11,1.11,1.1,1.1,68256.0
2020-07-02 10:20:00,1.1,1.1,1.09,1.1,108892.0,1.1,1.1,1.09,1.1,108892.0
2020-07-02 10:25:00,1.1,1.11,1.09,1.09,79156.0,1.1,1.11,1.09,1.09,79156.0
2020-07-02 10:30:00,1.09,1.1,1.09,1.1,64804.0,1.09,1.1,1.09,1.1,64804.0
2020-07-02 10:35:00,1.09,1.1,1.09,1.09,54972.0,1.09,1.1,1.09,1.09,54972.0
2020-07-02 10:40:00,1.1,1.1,1.09,1.1,63800.0,1.1,1.1,1.09,1.1,63800.0
2020-07-02 10:45:00,1.1,1.1,1.09,1.1,31448.0,1.1,1.1,1.09,1.1,31448.0
2020-07-02 10:50:00,1.1,1.1,1.09,1.09,120488.0,1.1,1.1,1.09,1.09,120488.0
2020-07-02 10:55:00,1.09,1.09,1.09,1.09,26152.0,1.09,1.09,1.09,1.09,26152.0
2020-07-02 11:00:00,1.09,1.09,1.09,1.09,95484.0,1.09,1.09,1.09,1.09,95484.0
2020-07-02 11:05:00,1.09,1.09,1.09,1.09,79912.0,1.09,1.09,1.09,1.09,79912.0
2020-07-02 11:10:00,1.09,1.09,1.09,1.09,14692.0,1.09,1.09,1.09,1.09,14692.0
2020-07-02 11:15:00,1.09,1.09,1.09,1.09,41832.0,1.09,1.09,1.09,1.09,41832.0
2020-07-02 11:20:00,1.09,1.09,1.09,1.09,41212.0,1.09,1.09,1.09,1.09,41212.0
2020-07-02 11:25:00,1.09,1.09,1.09,1.09,88220.0,1.09,1.09,1.09,1.09,88220.0
2020-07-02 11:30:00,1.09,1.1,1.09,1.1,50612.0,1.09,1.1,1.09,1.1,50612.0
2020-07-02 11:35:00,1.1,1.1,1.1,1.1,7400.0,1.1,1.1,1.1,1.1,7400.0
2020-07-02 11:40:00,1.1,1.1,1.09,1.1,44164.0,1.1,1.1,1.09,1.1,44164.0
2020-07-02 11:45:00,1.1,1.1,1.09,1.1,28440.0,1.1,1.1,1.09,1.1,28440.0
2020-07-02 11:50:00,1.1,1.1,1.09,1.09,195768.0,1.1,1.1,1.09,1.09,195768.0
2020-07-02 11:55:00,1.09,1.09,1.09,1.09,53720.0,1.09,1.09,1.09,1.09,53720.0
2020-07-02 12:00:00,1.09,1.09,1.09,1.09,67692.0,1.09,1.09,1.09,1.09,67692.0
2020-07-02 12:05:00,1.09,1.1,1.09,1.09,48864.0,1.09,1.1,1.09,1.09,48864.0
2020-07-02 12:10:00,1.09,1.1,1.09,1.09,57980.0,1.09,1.1,1.09,1.09,57980.0
2020-07-02 12:15:00,1.09,1.09,1.09,1.09,38772.0,1.09,1.09,1.09,1.09,38772.0
2020-07-02 12:20:00,1.09,1.09,1.08,1.09,24236.0,1.09,1.09,1.08,1.09,24236.0
2020-07-02 12:25:00,1.09,1.09,1.08,1.08,14992.0,1.09,1.09,1.08,1.08,14992.0
2020-07-02 12:30:00,1.09,1.09,1.08,1.09,111296.0,1.09,1.09,1.08,1.09,111296.0
2020-07-02 12:35:00,1.09,1.09,1.09,1.09,55072.0,1.09,1.09,1.09,1.09,55072.0
2020-07-02 12:40:00,1.09,1.09,1.09,1.09,21596.0,1.09,1.09,1.09,1.09,21596.0
2020-07-02 12:45:00,1.09,1.09,1.09,1.09,32088.0,1.09,1.09,1.09,1.09,32088.0
2020-07-02 12:50:00,1.09,1.09,1.09,1.09,29180.0,1.09,1.09,1.09,1.09,29180.0
2020-07-02 12:55:00,1.09,1.09,1.09,1.09,28336.0,1.09,1.09,1.09,1.09,28336.0
2020-07-02 13:00:00,1.09,1.09,1.09,1.09,7552.0,1.09,1.09,1.09,1.09,7552.0
2020-07-02 13:05:00,1.09,1.09,1.09,1.09,51552.0,1.09,1.09,1.09,1.09,51552.0
2020-07-02 13:10:00,1.09,1.09,1.09,1.09,5480.0,1.09,1.09,1.09,1.09,5480.0
2020-07-02 13:15:00,1.09,1.09,1.09,1.09,32828.0,1.09,1.09,1.09,1.09,32828.0
2020-07-02 13:20:00,1.09,1.1,1.09,1.09,159816.0,1.09,1.1,1.09,1.09,159816.0
2020-07-02 13:25:00,1.1,1.1,1.09,1.1,245040.0,1.1,1.1,1.09,1.1,245040.0
2020-07-02 13:30:00,1.1,1.1,1.1,1.1,110620.0,1.1,1.1,1.1,1.1,110620.0
2020-07-02 13:35:00,1.1,1.1,1.09,1.1,17444.0,1.1,1.1,1.09,1.1,17444.0
2020-07-02 13:40:00,1.1,1.1,1.09,1.09,97588.0,1.1,1.1,1.09,1.09,97588.0
2020-07-02 13:45:00,1.09,1.09,1.09,1.09,132248.0,1.09,1.09,1.09,1.09,132248.0
2020-07-02 13:50:00,1.09,1.09,1.09,1.09,27464.0,1.09,1.09,1.09,1.09,27464.0
2020-07-02 13:55:00,1.09,1.09,1.09,1.09,48380.0,1.09,1.09,1.09,1.09,48380.0
2020-07-02 14:00:00,1.09,1.09,1.09,1.09,33920.0,1.09,1.09,1.09,1.09,33920.0
2020-07-02 14:05:00,1.09,1.09,1.08,1.09,76740.0,1.09,1.09,1.08,1.09,76740.0
2020-07-02 14:10:00,1.09,1.09,1.09,1.09,8400.0,1.09,1.09,1.09,1.09,8400.0
2020-07-02 14:15:00,1.09,1.09,1.09,1.09,85512.0,1.09,1.09,1.09,1.09,85512.0
2020-07-02 14:20:00,1.09,1.09,1.09,1.09,11716.0,1.09,1.09,1.09,1.09,11716.0
2020-07-02 14:25:00,1.09,1.09,1.09,1.09,38400.0,1.09,1.09,1.09,1.09,38400.0
2020-07-02 14:30:00,1.09,1.09,1.09,1.09,4256.0,1.09,1.09,1.09,1.09,4256.0
2020-07-02 14:35:00,1.09,1.09,1.09,1.09,115120.0,1.09,1.09,1.09,1.09,115120.0
2020-07-02 14:40:00,1.09,1.1,1.09,1.09,78372.0,1.09,1.1,1.09,1.09,78372.0
2020-07-02 14:45:00,1.09,1.09,1.09,1.09,19332.0,1.09,1.09,1.09,1.09,19332.0
2020-07-02 14:50:00,1.09,1.09,1.09,1.09,16280.0,1.09,1.09,1.09,1.09,16280.0
2020-07-02 14:55:00,1.09,1.09,1.09,1.09,14176.0,1.09,1.09,1.09,1.09,14176.0
2020-07-02 15:00:00,1.09,1.09,1.09,1.09,29164.0,1.09,1.09,1.09,1.09,29164.0
2020-07-02 15:05:00,1.09,1.09,1.09,1.09,69640.0,1.09,1.09,1.09,1.09,69640.0
2020-07-02 15:10:00,1.09,1.09,1.09,1.09,65688.0,1.09,1.09,1.09,1.09,65688.0
2020-07-02 15:15:00,1.09,1.09,1.09,1.09,23600.0,1.09,1.09,1.09,1.09,23600.0
2020-07-02 15:20:00,1.09,1.09,1.09,1.09,62328.0,1.09,1.09,1.09,1.09,62328.0
2020-07-02 15:25:00,1.09,1.09,1.09,1.09,142928.0,1.09,1.09,1.09,1.09,142928.0
2020-07-02 15:30:00,1.09,1.1,1.09,1.09,68632.0,1.09,1.1,1.09,1.09,68632.0
2020-07-02 15:35:00,1.09,1.1,1.09,1.09,95604.0,1.09,1.1,1.09,1.09,95604.0
2020-07-02 15:40:00,1.09,1.09,1.09,1.09,119084.0,1.09,1.09,1.09,1.09,119084.0
2020-07-02 15:45:00,1.09,1.09,1.08,1.08,271400.0,1.09,1.09,1.08,1.08,271400.0
2020-07-02 15:50:00,1.08,1.08,1.07,1.08,321404.0,1.08,1.08,1.07,1.08,321404.0
2020-07-02 15:55:00,1.08,1.08,1.07,1.07,728452.0,1.08,1.08,1.07,1.07,728452.0
2020-07-06 09:30:00,1.08,1.09,1.07,1.07,265328.0,1.08,1.09,1.07,1.07,265328.0
2020-07-06 09:35:00,1.07,1.07,1.06,1.07,239400.0,1.07,1.07,1.06,1.07,239400.0
2020-07-06 09:40:00,1.07,1.08,1.06,1.07,322820.0,1.07,1.08,1.06,1.07,322820.0
2020-07-06 09:45:00,1.07,1.08,1.07,1.07,276908.0,1.07,1.08,1.07,1.07,276908.0
2020-07-06 09:50:00,1.07,1.07,1.06,1.07,182588.0,1.07,1.07,1.06,1.07,182588.0
2020-07-06 09:55:00,1.07,1.08,1.07,1.07,104864.0,1.07,1.08,1.07,1.07,104864.0
2020-07-06 10:00:00,1.07,1.07,1.07,1.07,53148.0,1.07,1.07,1.07,1.07,53148.0
2020-07-06 10:05:00,1.07,1.07,1.06,1.06,189484.0,1.07,1.07,1.06,1.06,189484.0
2020-07-06 10:10:00,1.06,1.06,1.05,1.06,161004.0,1.06,1.06,1.05,1.06,161004.0
2020-07-06 10:15:00,1.06,1.06,1.05,1.05,224100.0,1.06,1.06,1.05,1.05,224100.0
2020-07-06 10:20:00,1.05,1.07,1.05,1.06,183592.0,1.05,1.07,1.05,1.06,183592.0
2020-07-06 10:25:00,1.06,1.07,1.06,1.07,127576.0,1.06,1.07,1.06,1.07,127576.0
2020-07-06 10:30:00,1.07,1.07,1.06,1.06,34728.0,1.07,1.07,1.06,1.06,34728.0
2020-07-06 10:35:00,1.06,1.07,1.06,1.06,31452.0,1.06,1.07,1.06,1.06,31452.0
2020-07-06 10:40:00,1.06,1.07,1.06,1.07,196020.0,1.06,1.07,1.06,1.07,196020.0
2020-07-06 10:45:00,1.07,1.07,1.07,1.07,74672.0,1.07,1.07,1.07,1.07,74672.0
2020-07-06 10:50:00,1.07,1.07,1.07,1.07,34952.0,1.07,1.07,1.07,1.07,34952.0
2020-07-06 10:55:00,1.07,1.07,1.06,1.06,110232.0,1.07,1.07,1.06,1.06,110232.0
2020-07-06 11:00:00,1.07,1.07,1.06,1.06,21164.0,1.07,1.07,1.06,1.06,21164.0
2020-07-06 11:05:00,1.06,1.06,1.06,1.06,44436.0,1.06,1.06,1.06,1.06,44436.0
2020-07-06 11:10:00,1.06,1.07,1.06,1.07,189468.0,1.06,1.07,1.06,1.07,189468.0
2020-07-06 11:15:00,1.06,1.07,1.06,1.06,98940.0,1.06,1.07,1.06,1.06,98940.0
2020-07-06 11:20:00,1.06,1.06,1.06,1.06,85700.0,1.06,1.06,1.06,1.06,85700.0
2020-07-06 11:25:00,1.06,1.06,1.05,1.06,118076.0,1.06,1.06,1.05,1.06,118076.0
2020-07-06 11:30:00,1.06,1.06,1.05,1.06,19796.0,1.06,1.06,1.05,1.06,19796.0
2020-07-06 11:35:00,1.06,1.06,1.05,1.06,138332.0,1.06,1.06,1.05,1.06,138332.0
2020-07-06 11:40:00,1.06,1.06,1.05,1.05,43900.0,1.06,1.06,1.05,1.05,43900.0
2020-07-06 11:45:00,1.06,1.06,1.05,1.06,47668.0,1.06,1.06,1.05,1.06,47668.0
2020-07-06 11:50:00,1.06,1.06,1.05,1.05,62796.0,1.06,1.06,1.05,1.05,62796.0
2020-07-06 11:55:00,1.05,1.06,1.05,1.05,91884.0,1.05,1.06,1.05,1.05,91884.0
2020-07-06 12:00:00,1.05,1.05,1.05,1.05,159120.0,1.05,1.05,1.05,1.05,159120.0
2020-07-06 12:05:00,1.05,1.06,1.05,1.06,147948.0,1.05,1.06,1.05,1.06,147948.0
2020-07-06 12:10:00,1.06,1.06,1.05,1.05,53600.0,1.06,1.06,1.05,1.05,53600.0
2020-07-06 12:15:00,1.05,1.06,1.05,1.06,3772.0,1.05,1.06,1.05,1.06,3772.0
2020-07-06 12:20:00,1.06,1.06,1.05,1.06,30520.0,1.06,1.06,1.05,1.06,30520.0
2020-07-06 12:25:00,1.06,1.06,1.05,1.06,28356.0,1.06,1.06,1.05,1.06,28356.0
2020-07-06 12:30:00,1.06,1.06,1.05,1.06,41008.0,1.06,1.06,1.05,1.06,41008.0
2020-07-06 12:35:00,1.06,1.06,1.05,1.06,92400.0,1.06,1.06,1.05,1.06,92400.0
2020-07-06 12:40:00,1.06,1.06,1.05,1.05,11788.0,1.06,1.06,1.05,1.05,11788.0
2020-07-06 12:45:00,1.06,1.06,1.05,1.05,17680.0,1.06,1.06,1.05,1.05,17680.0
2020-07-06 12:50:00,1.05,1.05,1.05,1.05,50616.0,1.05,1.05,1.05,1.05,50616.0
2020-07-06 12:55:00,1.05,1.05,1.05,1.05,44732.0,1.05,1.05,1.05,1.05,44732.0
2020-07-06 13:00:00,1.05,1.07,1.05,1.06,126232.0,1.05,1.07,1.05,1.06,126232.0
2020-07-06 13:05:00,1.06,1.06,1.06,1.06,27376.0,1.06,1.06,1.06,1.06,27376.0
2020-07-06 13:10:00,1.06,1.07,1.06,1.06,60924.0,1.06,1.07,1.06,1.06,60924.0
2020-07-06 13:15:00,1.06,1.07,1.06,1.07,90656.0,1.06,1.07,1.06,1.07,90656.0
2020-07-06 13:20:00,1.07,1.07,1.06,1.07,115532.0,1.07,1.07,1.06,1.07,115532.0
2020-07-06 13:25:00,1.07,1.07,1.07,1.07,74108.0,1.07,1.07,1.07,1.07,74108.0
2020-07-06 13:30:00,1.07,1.07,1.07,1.07,22836.0,1.07,1.07,1.07,1.07,22836.0
2020-07-06 13:35:00,1.07,1.07,1.07,1.07,10792.0,1.07,1.07,1.07,1.07,10792.0
2020-07-06 13:40:00,1.07,1.07,1.07,1.07,7364.0,1.07,1.07,1.07,1.07,7364.0
2020-07-06 13:45:00,1.07,1.07,1.07,1.07,195260.0,1.07,1.07,1.07,1.07,195260.0
2020-07-06 13:50:00,1.07,1.07,1.07,1.07,124004.0,1.07,1.07,1.07,1.07,124004.0
2020-07-06 13:55:00,1.07,1.07,1.07,1.07,11976.0,1.07,1.07,1.07,1.07,11976.0
2020-07-06 14:00:00,1.07,1.07,1.07,1.07,23180.0,1.07,1.07,1.07,1.07,23180.0
2020-07-06 14:05:00,1.07,1.07,1.06,1.06,73952.0,1.07,1.07,1.06,1.06,73952.0
2020-07-06 14:10:00,1.06,1.07,1.06,1.06,72056.0,1.06,1.07,1.06,1.06,72056.0
2020-07-06 14:15:00,1.06,1.07,1.06,1.06,227400.0,1.06,1.07,1.06,1.06,227400.0
2020-07-06 14:20:00,1.06,1.06,1.06,1.06,4800.0,1.06,1.06,1.06,1.06,4800.0
2020-07-06 14:25:00,1.06,1.06,1.06,1.06,58044.0,1.06,1.06,1.06,1.06,58044.0
2020-07-06 14:30:00,1.06,1.07,1.06,1.06,36548.0,1.06,1.07,1.06,1.06,36548.0
2020-07-06 14:35:00,1.07,1.07,1.06,1.07,8124.0,1.07,1.07,1.06,1.07,8124.0
2020-07-06 14:40:00,1.07,1.07,1.06,1.06,20808.0,1.07,1.07,1.06,1.06,20808.0
2020-07-06 14:45:00,1.06,1.06,1.06,1.06,180892.0,1.06,1.06,1.06,1.06,180892.0
2020-07-06 14:50:00,1.06,1.07,1.06,1.06,28860.0,1.06,1.07,1.06,1.06,28860.0
2020-07-06 14:55:00,1.06,1.07,1.06,1.06,26164.0,1.06,1.07,1.06,1.06,26164.0
2020-07-06 15:00:00,1.06,1.07,1.06,1.06,65508.0,1.06,1.07,1.06,1.06,65508.0
2020-07-06 15:05:00,1.06,1.07,1.06,1.06,15676.0,1.06,1.07,1.06,1.06,15676.0
2020-07-06 15:10:00,1.06,1.06,1.06,1.06,23092.0,1.06,1.06,1.06,1.06,23092.0
2020-07-06 15:15:00,1.06,1.06,1.06,1.06,37712.0,1.06,1.06,1.06,1.06,37712.0
2020-07-06 15:20:00,1.06,1.06,1.06,1.06,5724.0,1.06,1.06,1.06,1.06,5724.0
2020-07-06 15:25:00,1.06,1.06,1.06,1.06,32000.0,1.06,1.06,1.06,1.06,32000.0
2020-07-06 15:30:00,1.06,1.06,1.05,1.05,268692.0,1.06,1.06,1.05,1.05,268692.0
2020-07-06 15:35:00,1.05,1.05,1.05,1.05,85216.0,1.05,1.05,1.05,1.05,85216.0
2020-07-06 15:40:00,1.05,1.05,1.05,1.05,104856.0,1.05,1.05,1.05,1.05,104856.0
2020-07-06 15:45:00,1.05,1.05,1.05,1.05,112068.0,1.05,1.05,1.05,1.05,112068.0
2020-07-06 15:50:00,1.05,1.06,1.05,1.06,248676.0,1.05,1.06,1.05,1.06,248676.0
2020-07-06 15:55:00,1.05,1.06,1.05,1.06,663644.0,1.05,1.06,1.05,1.06,663644.0
2020-07-07 09:30:00,1.05,1.06,1.05,1.05,131732.0,1.05,1.06,1.05,1.05,131732.0
2020-07-07 09:35:00,1.05,1.06,1.04,1.04,158716.0,1.05,1.06,1.04,1.04,158716.0
2020-07-07 09:40:00,1.05,1.05,1.04,1.05,124340.0,1.05,1.05,1.04,1.05,124340.0
2020-07-07 09:45:00,1.05,1.05,1.04,1.05,46684.0,1.05,1.05,1.04,1.05,46684.0
2020-07-07 09:50:00,1.05,1.06,1.05,1.05,119276.0,1.05,1.06,1.05,1.05,119276.0
2020-07-07 09:55:00,1.05,1.06,1.05,1.06,41704.0,1.05,1.06,1.05,1.06,41704.0
2020-07-07 10:00:00,1.06,1.06,1.05,1.05,63832.0,1.06,1.06,1.05,1.05,63832.0
2020-07-07 10:05:00,1.05,1.06,1.05,1.05,51440.0,1.05,1.06,1.05,1.05,51440.0
2020-07-07 10:10:00,1.05,1.06,1.05,1.05,26432.0,1.05,1.06,1.05,1.05,26432.0
2020-07-07 10:15:00,1.05,1.06,1.05,1.05,16700.0,1.05,1.06,1.05,1.05,16700.0
2020-07-07 10:20:00,1.05,1.05,1.05,1.05,40616.0,1.05,1.05,1.05,1.05,40616.0
2020-07-07 10:25:00,1.05,1.05,1.05,1.05,71672.0,1.05,1.05,1.05,1.05,71672.0
2020-07-07 10:30:00,1.05,1.05,1.04,1.05,48260.0,1.05,1.05,1.04,1.05,48260.0
2020-07-07 10:35:00,1.05,1.05,1.04,1.04,49276.0,1.05,1.05,1.04,1.04,49276.0
2020-07-07 10:40:00,1.05,1.05,1.04,1.05,76080.0,1.05,1.05,1.04,1.05,76080.0
2020-07-07 10:45:00,1.05,1.05,1.04,1.04,130892.0,1.05,1.05,1.04,1.04,130892.0
2020-07-07 10:50:00,1.04,1.05,1.04,1.05,168116.0,1.04,1.05,1.04,1.05,168116.0
2020-07-07 10:55:00,1.05,1.05,1.05,1.05,60540.0,1.05,1.05,1.05,1.05,60540.0
2020-07-07 11:00:00,1.05,1.05,1.05,1.05,65260.0,1.05,1.05,1.05,1.05,65260.0
2020-07-07 11:05:00,1.05,1.05,1.05,1.05,186292.0,1.05,1.05,1.05,1.05,186292.0
2020-07-07 11:10:00,1.05,1.06,1.05,1.05,67952.0,1.05,1.06,1.05,1.05,67952.0
2020-07-07 11:15:00,1.05,1.06,1.05,1.05,93816.0,1.05,1.06,1.05,1.05,93816.0
2020-07-07 11:20:00,1.05,1.05,1.05,1.05,32084.0,1.05,1.05,1.05,1.05,32084.0
2020-07-07 11:25:00,1.05,1.05,1.05,1.05,45308.0,1.05,1.05,1.05,1.05,45308.0
2020-07-07 11:30:00,1.05,1.05,1.05,1.05,97328.0,1.05,1.05,1.05,1.05,97328.0
2020-07-07 11:35:00,1.05,1.05,1.05,1.05,161620.0,1.05,1.05,1.05,1.05,161620.0
2020-07-07 11:40:00,1.05,1.05,1.04,1.05,246768.0,1.05,1.05,1.04,1.05,246768.0
2020-07-07 11:45:00,1.05,1.05,1.05,1.05,15496.0,1.05,1.05,1.05,1.05,15496.0
2020-07-07 11:50:00,1.05,1.05,1.05,1.05,14824.0,1.05,1.05,1.05,1.05,14824.0
2020-07-07 11:55:00,1.05,1.05,1.04,1.05,164940.0,1.05,1.05,1.04,1.05,164940.0
2020-07-07 12:00:00,1.05,1.05,1.04,1.05,110316.0,1.05,1.05,1.04,1.05,110316.0
2020-07-07 12:05:00,1.05,1.05,1.04,1.05,43068.0,1.05,1.05,1.04,1.05,43068.0
2020-07-07 12:10:00,1.05,1.05,1.04,1.04,8280.0,1.05,1.05,1.04,1.04,8280.0
2020-07-07 12:15:00,1.04,1.05,1.04,1.05,43752.0,1.04,1.05,1.04,1.05,43752.0
2020-07-07 12:20:00,1.05,1.05,1.04,1.04,121712.0,1.05,1.05,1.04,1.04,121712.0
2020-07-07 12:25:00,1.04,1.05,1.04,1.04,88076.0,1.04,1.05,1.04,1.04,88076.0
2020-07-07 12:30:00,1.04,1.05,1.04,1.04,11976.0,1.04,1.05,1.04,1.04,11976.0
2020-07-07 12:35:00,1.04,1.04,1.04,1.04,125124.0,1.04,1.04,1.04,1.04,125124.0
2020-07-07 12:40:00,1.04,1.05,1.04,1.04,213928.0,1.04,1.05,1.04,1.04,213928.0
2020-07-07 12:45:00,1.04,1.04,1.04,1.04,153088.0,1.04,1.04,1.04,1.04,153088.0
2020-07-07 12:50:00,1.04,1.04,1.03,1.03,181700.0,1.04,1.04,1.03,1.03,181700.0
2020-07-07 12:55:00,1.03,1.04,1.03,1.04,161904.0,1.03,1.04,1.03,1.04,161904.0
2020-07-07 13:00:00,1.04,1.05,1.04,1.04,28484.0,1.04,1.05,1.04,1.04,28484.0
2020-07-07 13:05:00,1.04,1.05,1.04,1.04,26468.0,1.04,1.05,1.04,1.04,26468.0
2020-07-07 13:10:00,1.04,1.04,1.04,1.04,26844.0,1.04,1.04,1.04,1.04,26844.0
2020-07-07 13:15:00,1.04,1.04,1.04,1.04,12200.0,1.04,1.04,1.04,1.04,12200.0
2020-07-07 13:20:00,1.04,1.04,1.04,1.04,7596.0,1.04,1.04,1.04,1.04,7596.0
2020-07-07 13:25:00,1.04,1.05,1.04,1.05,108372.0,1.04,1.05,1.04,1.05,108372.0
2020-07-07 13:30:00,1.05,1.05,1.04,1.04,8224.0,1.05,1.05,1.04,1.04,8224.0
2020-07-07 13:35:00,1.05,1.05,1.04,1.04,67560.0,1.05,1.05,1.04,1.04,67560.0
2020-07-07 13:40:00,1.04,1.04,1.04,1.04,56768.0,1.04,1.04,1.04,1.04,56768.0
2020-07-07 13:45:00,1.04,1.04,1.03,1.04,324144.0,1.04,1.04,1.03,1.04,324144.0
2020-07-07 13:50:00,1.04,1.04,1.03,1.03,71236.0,1.04,1.04,1.03,1.03,71236.0
2020-07-07 13:55:00,1.03,1.04,1.03,1.04,20648.0,1.03,1.04,1.03,1.04,20648.0
2020-07-07 14:00:00,1.04,1.04,1.03,1.03,321044.0,1.04,1.04,1.03,1.03,321044.0
2020-07-07 14:05:00,1.03,1.04,1.03,1.04,56896.0,1.03,1.04,1.03,1.04,56896.0
2020-07-07 14:10:00,1.04,1.04,1.03,1.04,321964.0,1.04,1.04,1.03,1.04,321964.0
2020-07-07 14:15:00,1.04,1.04,1.03,1.03,30868.0,1.04,1.04,1.03,1.03,30868.0
2020-07-07 14:20:00,1.03,1.03,1.03,1.03,15744.0,1.03,1.03,1.03,1.03,15744.0
2020-07-07 14:25:00,1.03,1.03,1.03,1.03,67768.0,1.03,1.03,1.03,1.03,67768.0
2020-07-07 14:30:00,1.03,1.03,1.03,1.03,121908.0,1.03,1.03,1.03,1.03,121908.0
2020-07-07 14:35:00,1.03,1.03,1.03,1.03,31344.0,1.03,1.03,1.03,1.03,31344.0
2020-07-07 14:40:00,1.03,1.03,1.03,1.03,22276.0,1.03,1.03,1.03,1.03,22276.0
2020-07-07 14:45:00,1.03,1.03,1.03,1.03,28400.0,1.03,1.03,1.03,1.03,28400.0
2020-07-07 14:50:00,1.03,1.03,1.03,1.03,20324.0,1.03,1.03,1.03,1.03,20324.0
2020-07-07 14:55:00,1.03,1.03,1.03,1.03,9736.0,1.03,1.03,1.03,1.03,9736.0
2020-07-07 15:00:00,1.03,1.03,1.03,1.03,219940.0,1.03,1.03,1.03,1.03,219940.0
2020-07-07 15:05:00,1.03,1.03,1.03,1.03,40120.0,1.03,1.03,1.03,1.03,40120.0
2020-07-07 15:10:00,1.03,1.03,1.03,1.03,60568.0,1.03,1.03,1.03,1.03,60568.0
2020-07-07 15:15:00,1.03,1.03,1.03,1.03,40696.0,1.03,1.03,1.03,1.03,40696.0
2020-07-07 15:20:00,1.03,1.03,1.03,1.03,82516.0,1.03,1.03,1.03,1.03,82516.0
2020-07-07 15:25:00,1.03,1.03,1.03,1.03,24468.0,1.03,1.03,1.03,1.03,24468.0
2020-07-07 15:30:00,1.03,1.03,1.02,1.02,249432.0,1.03,1.03,1.02,1.02,249432.0
2020-07-07 15:35:00,1.02,1.03,1.02,1.03,342996.0,1.02,1.03,1.02,1.03,342996.0
2020-07-07 15:40:00,1.03,1.03,1.02,1.02,281060.0,1.03,1.03,1.02,1.02,281060.0
2020-07-07 15:45:00,1.02,1.03,1.01,1.02,315332.0,1.02,1.03,1.01,1.02,315332.0
2020-07-07 15:50:00,1.03,1.03,1.01,1.02,342992.0,1.03,1.03,1.01,1.02,342992.0
2020-07-07 15:55:00,1.01,1.03,1.01,1.02,1080652.0,1.01,1.03,1.01,1.02,1080652.0
2020-07-08 09:30:00,1.03,1.03,1.01,1.02,247656.0,1.03,1.03,1.01,1.02,247656.0
2020-07-08 09:35:00,1.02,1.02,1.01,1.02,169164.0,1.02,1.02,1.01,1.02,169164.0
2020-07-08 09:40:00,1.02,1.03,1.02,1.03,256372.0,1.02,1.03,1.02,1.03,256372.0
2020-07-08 09:45:00,1.03,1.03,1.02,1.03,93740.0,1.03,1.03,1.02,1.03,93740.0
2020-07-08 09:50:00,1.03,1.03,1.02,1.03,71668.0,1.03,1.03,1.02,1.03,71668.0
2020-07-08 09:55:00,1.03,1.03,1.02,1.03,33500.0,1.03,1.03,1.02,1.03,33500.0
2020-07-08 10:00:00,1.03,1.03,1.03,1.03,32972.0,1.03,1.03,1.03,1.03,32972.0
2020-07-08 10:05:00,1.03,1.03,1.03,1.03,69540.0,1.03,1.03,1.03,1.03,69540.0
2020-07-08 10:10:00,1.03,1.03,1.03,1.03,31164.0,1.03,1.03,1.03,1.03,31164.0
2020-07-08 10:15:00,1.03,1.03,1.02,1.03,45964.0,1.03,1.03,1.02,1.03,45964.0
2020-07-08 10:20:00,1.03,1.03,1.03,1.03,25048.0,1.03,1.03,1.03,1.03,25048.0
2020-07-08 10:25:00,1.03,1.03,1.02,1.03,56244.0,1.03,1.03,1.02,1.03,56244.0
2020-07-08 10:30:00,1.03,1.03,1.03,1.03,119492.0,1.03,1.03,1.03,1.03,119492.0
2020-07-08 10:35:00,1.03,1.03,1.03,1.03,134296.0,1.03,1.03,1.03,1.03,134296.0
2020-07-08 10:40:00,1.03,1.04,1.03,1.03,117156.0,1.03,1.04,1.03,1.03,117156.0
2020-07-08 10:45:00,1.03,1.04,1.03,1.04,124284.0,1.03,1.04,1.03,1.04,124284.0
2020-07-08 10:50:00,1.04,1.04,1.03,1.03,58028.0,1.04,1.04,1.03,1.03,58028.0
2020-07-08 10:55:00,1.03,1.04,1.03,1.03,47600.0,1.03,1.04,1.03,1.03,47600.0
2020-07-08 11:00:00,1.03,1.03,1.03,1.03,72912.0,1.03,1.03,1.03,1.03,72912.0
2020-07-08 11:05:00,1.03,1.03,1.02,1.02,32360.0,1.03,1.03,1.02,1.02,32360.0
2020-07-08 11:10:00,1.03,1.03,1.02,1.03,92336.0,1.03,1.03,1.02,1.03,92336.0
2020-07-08 11:15:00,1.03,1.03,1.02,1.02,26940.0,1.03,1.03,1.02,1.02,26940.0
2020-07-08 11:20:00,1.02,1.02,1.01,1.02,68312.0,1.02,1.02,1.01,1.02,68312.0
2020-07-08 11:25:00,1.02,1.02,1.01,1.02,60428.0,1.02,1.02,1.01,1.02,60428.0
2020-07-08 11:30:00,1.02,1.02,1.01,1.02,99536.0,1.02,1.02,1.01,1.02,99536.0
2020-07-08 11:35:00,1.02,1.02,1.01,1.01,66888.0,1.02,1.02,1.01,1.01,66888.0
2020-07-08 11:40:00,1.01,1.01,1.01,1.01,36372.0,1.01,1.01,1.01,1.01,36372.0
2020-07-08 11:45:00,1.01,1.02,1.01,1.01,42520.0,1.01,1.02,1.01,1.01,42520.0
2020-07-08 11:50:00,1.01,1.01,1.01,1.01,23812.0,1.01,1.01,1.01,1.01,23812.0
2020-07-08 11:55:00,1.01,1.02,1.01,1.02,61160.0,1.01,1.02,1.01,1.02,61160.0
2020-07-08 12:00:00,1.02,1.03,1.02,1.03,89108.0,1.02,1.03,1.02,1.03,89108.0
2020-07-08 12:05:00,1.03,1.03,1.02,1.02,69840.0,1.03,1.03,1.02,1.02,69840.0
2020-07-08 12:10:00,1.02,1.03,1.02,1.02,33200.0,1.02,1.03,1.02,1.02,33200.0
2020-07-08 12:15:00,1.02,1.02,1.02,1.02,19180.0,1.02,1.02,1.02,1.02,19180.0
2020-07-08 12:20:00,1.02,1.02,1.02,1.02,35256.0,1.02,1.02,1.02,1.02,35256.0
2020-07-08 12:25:00,1.02,1.03,1.02,1.02,83408.0,1.02,1.03,1.02,1.02,83408.0
2020-07-08 12:30:00,1.03,1.03,1.02,1.03,19044.0,1.03,1.03,1.02,1.03,19044.0
2020-07-08 12:35:00,1.02,1.03,1.02,1.03,18400.0,1.02,1.03,1.02,1.03,18400.0
2020-07-08 12:40:00,1.03,1.03,1.02,1.03,42440.0,1.03,1.03,1.02,1.03,42440.0
2020-07-08 12:45:00,1.03,1.03,1.03,1.03,41556.0,1.03,1.03,1.03,1.03,41556.0
2020-07-08 12:50:00,1.03,1.03,1.02,1.03,86568.0,1.03,1.03,1.02,1.03,86568.0
2020-07-08 12:55:00,1.03,1.04,1.03,1.03,71868.0,1.03,1.04,1.03,1.03,71868.0
2020-07-08 13:00:00,1.03,1.04,1.03,1.03,49100.0,1.03,1.04,1.03,1.03,49100.0
2020-07-08 13:05:00,1.03,1.04,1.03,1.03,36208.0,1.03,1.04,1.03,1.03,36208.0
2020-07-08 13:10:00,1.03,1.03,1.03,1.03,29964.0,1.03,1.03,1.03,1.03,29964.0
2020-07-08 13:15:00,1.03,1.03,1.03,1.03,40404.0,1.03,1.03,1.03,1.03,40404.0
2020-07-08 13:20:00,1.03,1.03,1.03,1.03,33864.0,1.03,1.03,1.03,1.03,33864.0
2020-07-08 13:25:00,1.03,1.04,1.03,1.04,100456.0,1.03,1.04,1.03,1.04,100456.0
2020-07-08 13:30:00,1.04,1.05,1.03,1.04,62988.0,1.04,1.05,1.03,1.04,62988.0
2020-07-08 13:35:00,1.04,1.05,1.04,1.05,55976.0,1.04,1.05,1.04,1.05,55976.0
2020-07-08 13:40:00,1.05,1.05,1.04,1.05,117884.0,1.05,1.05,1.04,1.05,117884.0
2020-07-08 13:45:00,1.04,1.05,1.04,1.05,126484.0,1.04,1.05,1.04,1.05,126484.0
2020-07-08 13:50:00,1.05,1.05,1.04,1.04,40520.0,1.05,1.05,1.04,1.04,40520.0
2020-07-08 13:55:00,1.04,1.05,1.04,1.04,62708.0,1.04,1.05,1.04,1.04,62708.0
2020-07-08 14:00:00,1.04,1.05,1.04,1.05,70468.0,1.04,1.05,1.04,1.05,70468.0
2020-07-08 14:05:00,1.04,1.05,1.04,1.04,37596.0,1.04,1.05,1.04,1.04,37596.0
2020-07-08 14:10:00,1.04,1.05,1.04,1.05,82416.0,1.04,1.05,1.04,1.05,82416.0
2020-07-08 14:15:00,1.05,1.05,1.05,1.05,101908.0,1.05,1.05,1.05,1.05,101908.0
2020-07-08 14:20:00,1.05,1.05,1.05,1.05,107636.0,1.05,1.05,1.05,1.05,107636.0
2020-07-08 14:25:00,1.05,1.05,1.05,1.05,40492.0,1.05,1.05,1.05,1.05,40492.0
2020-07-08 14:30:00,1.05,1.05,1.05,1.05,48004.0,1.05,1.05,1.05,1.05,48004.0
2020-07-08 14:35:00,1.05,1.05,1.05,1.05,13940.0,1.05,1.05,1.05,1.05,13940.0
2020-07-08 14:40:00,1.05,1.05,1.05,1.05,105864.0,1.05,1.05,1.05,1.05,105864.0
2020-07-08 14:45:00,1.05,1.06,1.05,1.06,237384.0,1.05,1.06,1.05,1.06,237384.0
2020-07-08 14:50:00,1.06,1.06,1.05,1.06,80560.0,1.06,1.06,1.05,1.06,80560.0
2020-07-08 14:55:00,1.06,1.06,1.05,1.06,94600.0,1.06,1.06,1.05,1.06,94600.0
2020-07-08 15:00:00,1.06,1.07,1.06,1.07,295936.0,1.06,1.07,1.06,1.07,295936.0
2020-07-08 15:05:00,1.07,1.07,1.06,1.07,247196.0,1.07,1.07,1.06,1.07,247196.0
2020-07-08 15:10:00,1.07,1.07,1.06,1.07,240672.0,1.07,1.07,1.06,1.07,240672.0
2020-07-08 15:15:00,1.07,1.07,1.06,1.07,66564.0,1.07,1.07,1.06,1.07,66564.0
2020-07-08 15:20:00,1.07,1.07,1.07,1.07,103612.0,1.07,1.07,1.07,1.07,103612.0
2020-07-08 15:25:00,1.07,1.07,1.06,1.06,191296.0,1.07,1.07,1.06,1.06,191296.0
2020-07-08 15:30:00,1.06,1.06,1.06,1.06,69188.0,1.06,1.06,1.06,1.06,69188.0
2020-07-08 15:35:00,1.06,1.07,1.05,1.07,173576.0,1.06,1.07,1.05,1.07,173576.0
2020-07-08 15:40:00,1.07,1.07,1.06,1.06,69856.0,1.07,1.07,1.06,1.06,69856.0
2020-07-08 15:45:00,1.06,1.07,1.06,1.06,106068.0,1.06,1.07,1.06,1.06,106068.0
2020-07-08 15:50:00,1.06,1.07,1.06,1.06,225256.0,1.06,1.07,1.06,1.06,225256.0
2020-07-08 15:55:00,1.07,1.07,1.06,1.07,530176.0,1.07,1.07,1.06,1.07,530176.0
2020-07-09 09:30:00,1.07,1.08,1.06,1.06,161328.0,1.07,1.08,1.06,1.06,161328.0
2020-07-09 09:35:00,1.07,1.07,1.05,1.05,101536.0,1.07,1.07,1.05,1.05,101536.0
2020-07-09 09:40:00,1.05,1.05,1.05,1.05,17100.0,1.05,1.05,1.05,1.05,17100.0
2020-07-09 09:45:00,1.05,1.05,1.05,1.05,40072.0,1.05,1.05,1.05,1.05,40072.0
2020-07-09 09:50:00,1.05,1.06,1.05,1.06,74616.0,1.05,1.06,1.05,1.06,74616.0
2020-07-09 09:55:00,1.06,1.06,1.05,1.06,184188.0,1.06,1.06,1.05,1.06,184188.0
2020-07-09 10:00:00,1.06,1.07,1.05,1.06,142708.0,1.06,1.07,1.05,1.06,142708.0
2020-07-09 10:05:00,1.06,1.07,1.05,1.07,133888.0,1.06,1.07,1.05,1.07,133888.0
2020-07-09 10:10:00,1.07,1.07,1.06,1.06,621288.0,1.07,1.07,1.06,1.06,621288.0
2020-07-09 10:15:00,1.06,1.07,1.05,1.06,92788.0,1.06,1.07,1.05,1.06,92788.0
2020-07-09 10:20:00,1.06,1.06,1.05,1.06,25176.0,1.06,1.06,1.05,1.06,25176.0
2020-07-09 10:25:00,1.06,1.06,1.05,1.06,37992.0,1.06,1.06,1.05,1.06,37992.0
2020-07-09 10:30:00,1.06,1.06,1.05,1.06,20136.0,1.06,1.06,1.05,1.06,20136.0
2020-07-09 10:35:00,1.06,1.06,1.05,1.05,56212.0,1.06,1.06,1.05,1.05,56212.0
2020-07-09 10:40:00,1.05,1.05,1.04,1.04,184324.0,1.05,1.05,1.04,1.04,184324.0
2020-07-09 10:45:00,1.05,1.05,1.04,1.05,133500.0,1.05,1.05,1.04,1.05,133500.0
2020-07-09 10:50:00,1.04,1.05,1.04,1.04,77960.0,1.04,1.05,1.04,1.04,77960.0
2020-07-09 10:55:00,1.04,1.04,1.03,1.04,73560.0,1.04,1.04,1.03,1.04,73560.0
2020-07-09 11:00:00,1.04,1.04,1.03,1.04,80708.0,1.04,1.04,1.03,1.04,80708.0
2020-07-09 11:05:00,1.04,1.05,1.04,1.04,89972.0,1.04,1.05,1.04,1.04,89972.0
2020-07-09 11:10:00,1.04,1.05,1.04,1.04,30508.0,1.04,1.05,1.04,1.04,30508.0
2020-07-09 11:15:00,1.04,1.04,1.03,1.03,37600.0,1.04,1.04,1.03,1.03,37600.0
2020-07-09 11:20:00,1.03,1.05,1.03,1.04,40780.0,1.03,1.05,1.03,1.04,40780.0
2020-07-09 11:25:00,1.05,1.05,1.04,1.04,93324.0,1.05,1.05,1.04,1.04,93324.0
2020-07-09 11:30:00,1.04,1.05,1.04,1.05,150692.0,1.04,1.05,1.04,1.05,150692.0
2020-07-09 11:35:00,1.05,1.05,1.04,1.05,94820.0,1.05,1.05,1.04,1.05,94820.0
2020-07-09 11:40:00,1.05,1.05,1.04,1.05,25980.0,1.05,1.05,1.04,1.05,25980.0
2020-07-09 11:45:00,1.05,1.05,1.05,1.05,41432.0,1.05,1.05,1.05,1.05,41432.0
2020-07-09 11:50:00,1.05,1.05,1.05,1.05,147016.0,1.05,1.05,1.05,1.05,147016.0
2020-07-09 11:55:00,1.05,1.06,1.05,1.06,11000.0,1.05,1.06,1.05,1.06,11000.0
2020-07-09 12:00:00,1.06,1.07,1.06,1.07,86392.0,1.06,1.07,1.06,1.07,86392.0
2020-07-09 12:05:00,1.07,1.07,1.06,1.06,77552.0,1.07,1.07,1.06,1.06,77552.0
2020-07-09 12:10:00,1.06,1.06,1.06,1.06,30404.0,1.06,1.06,1.06,1.06,30404.0
2020-07-09 12:15:00,1.06,1.06,1.06,1.06,354688.0,1.06,1.06,1.06,1.06,354688.0
2020-07-09 12:20:00,1.06,1.06,1.06,1.06,31904.0,1.06,1.06,1.06,1.06,31904.0
2020-07-09 12:25:00,1.06,1.07,1.06,1.07,24368.0,1.06,1.07,1.06,1.07,24368.0
2020-07-09 12:30:00,1.07,1.07,1.06,1.06,75768.0,1.07,1.07,1.06,1.06,75768.0
2020-07-09 12:35:00,1.06,1.06,1.06,1.06,109944.0,1.06,1.06,1.06,1.06,109944.0
2020-07-09 12:40:00,1.06,1.06,1.06,1.06,36832.0,1.06,1.06,1.06,1.06,36832.0
2020-07-09 12:45:00,1.06,1.06,1.05,1.06,69464.0,1.06,1.06,1.05,1.06,69464.0
2020-07-09 12:50:00,1.06,1.06,1.06,1.06,20596.0,1.06,1.06,1.06,1.06,20596.0
2020-07-09 12:55:00,1.06,1.07,1.06,1.07,27804.0,1.06,1.07,1.06,1.07,27804.0
2020-07-09 13:00:00,1.07,1.07,1.06,1.07,36180.0,1.07,1.07,1.06,1.07,36180.0
2020-07-09 13:05:00,1.07,1.07,1.07,1.07,11580.0,1.07,1.07,1.07,1.07,11580.0
2020-07-09 13:10:00,1.07,1.07,1.06,1.06,47624.0,1.07,1.07,1.06,1.06,47624.0
2020-07-09 13:15:00,1.06,1.07,1.06,1.06,24884.0,1.06,1.07,1.06,1.06,24884.0
2020-07-09 13:20:00,1.07,1.07,1.06,1.07,94008.0,1.07,1.07,1.06,1.07,94008.0
2020-07-09 13:25:00,1.07,1.07,1.07,1.07,81864.0,1.07,1.07,1.07,1.07,81864.0
2020-07-09 13:30:00,1.07,1.07,1.06,1.06,39124.0,1.07,1.07,1.06,1.06,39124.0
2020-07-09 13:35:00,1.06,1.07,1.06,1.06,12400.0,1.06,1.07,1.06,1.06,12400.0
2020-07-09 13:40:00,1.06,1.07,1.06,1.06,55284.0,1.06,1.07,1.06,1.06,55284.0
2020-07-09 13:45:00,1.06,1.07,1.06,1.07,38684.0,1.06,1.07,1.06,1.07,38684.0
2020-07-09 13:50:00,1.06,1.07,1.06,1.07,6400.0,1.06,1.07,1.06,1.07,6400.0
2020-07-09 13:55:00,1.07,1.07,1.06,1.07,68184.0,1.07,1.07,1.06,1.07,68184.0
2020-07-09 14:00:00,1.07,1.07,1.06,1.06,24120.0,1.07,1.07,1.06,1.06,24120.0
2020-07-09 14:05:00,1.07,1.07,1.06,1.07,187244.0,1.07,1.07,1.06,1.07,187244.0
2020-07-09 14:10:00,1.06,1.07,1.06,1.07,43752.0,1.06,1.07,1.06,1.07,43752.0
2020-07-09 14:15:00,1.06,1.07,1.06,1.06,147676.0,1.06,1.07,1.06,1.06,147676.0
2020-07-09 14:20:00,1.06,1.07,1.06,1.06,51148.0,1.06,1.07,1.06,1.06,51148.0
2020-07-09 14:25:00,1.06,1.06,1.06,1.06,41288.0,1.06,1.06,1.06,1.06,41288.0
2020-07-09 14:30:00,1.06,1.06,1.05,1.06,32856.0,1.06,1.06,1.05,1.06,32856.0
2020-07-09 14:35:00,1.06,1.06,1.05,1.05,94780.0,1.06,1.06,1.05,1.05,94780.0
2020-07-09 14:40:00,1.05,1.05,1.05,1.05,14600.0,1.05,1.05,1.05,1.05,14600.0
2020-07-09 14:45:00,1.05,1.05,1.05,1.05,41652.0,1.05,1.05,1.05,1.05,41652.0
2020-07-09 14:50:00,1.05,1.05,1.05,1.05,31404.0,1.05,1.05,1.05,1.05,31404.0
2020-07-09 14:55:00,1.05,1.06,1.05,1.06,671140.0,1.05,1.06,1.05,1.06,671140.0
2020-07-09 15:00:00,1.06,1.06,1.06,1.06,52744.0,1.06,1.06,1.06,1.06,52744.0
2020-07-09 15:05:00,1.06,1.06,1.06,1.06,35980.0,1.06,1.06,1.06,1.06,35980.0
2020-07-09 15:10:00,1.06,1.07,1.06,1.06,140812.0,1.06,1.07,1.06,1.06,140812.0
2020-07-09 15:15:00,1.06,1.07,1.06,1.06,33476.0,1.06,1.07,1.06,1.06,33476.0
2020-07-09 15:20:00,1.06,1.07,1.06,1.06,67792.0,1.06,1.07,1.06,1.06,67792.0
2020-07-09 15:25:00,1.06,1.06,1.06,1.06,59940.0,1.06,1.06,1.06,1.06,59940.0
2020-07-09 15:30:00,1.06,1.06,1.05,1.06,57312.0,1.06,1.06,1.05,1.06,57312.0
2020-07-09 15:35:00,1.05,1.06,1.05,1.05,96780.0,1.05,1.06,1.05,1.05,96780.0
2020-07-09 15:40:00,1.05,1.06,1.05,1.06,60684.0,1.05,1.06,1.05,1.06,60684.0
2020-07-09 15:45:00,1.06,1.06,1.05,1.06,77816.0,1.06,1.06,1.05,1.06,77816.0
2020-07-09 15:50:00,1.06,1.06,1.05,1.06,120856.0,1.06,1.06,1.05,1.06,120856.0
2020-07-09 15:55:00,1.06,1.06,1.05,1.05,261364.0,1.06,1.06,1.05,1.05,261364.0
2020-07-10 09:30:00,1.05,1.06,1.05,1.05,180112.0,1.05,1.06,1.05,1.05,180112.0
2020-07-10 09:35:00,1.05,1.09,1.05,1.08,170844.0,1.05,1.09,1.05,1.08,170844.0
2020-07-10 09:40:00,1.08,1.08,1.07,1.07,188820.0,1.08,1.08,1.07,1.07,188820.0
2020-07-10 09:45:00,1.07,1.09,1.07,1.08,78088.0,1.07,1.09,1.07,1.08,78088.0
2020-07-10 09:50:00,1.08,1.08,1.07,1.08,71584.0,1.08,1.08,1.07,1.08,71584.0
2020-07-10 09:55:00,1.08,1.09,1.07,1.08,27228.0,1.08,1.09,1.07,1.08,27228.0
2020-07-10 10:00:00,1.08,1.09,1.07,1.08,64180.0,1.08,1.09,1.07,1.08,64180.0
2020-07-10 10:05:00,1.08,1.08,1.08,1.08,68876.0,1.08,1.08,1.08,1.08,68876.0
2020-07-10 10:10:00,1.08,1.09,1.07,1.08,138748.0,1.08,1.09,1.07,1.08,138748.0
2020-07-10 10:15:00,1.08,1.08,1.07,1.07,110896.0,1.08,1.08,1.07,1.07,110896.0
2020-07-10 10:20:00,1.07,1.07,1.07,1.07,133104.0,1.07,1.07,1.07,1.07,133104.0
2020-07-10 10:25:00,1.07,1.07,1.07,1.07,25192.0,1.07,1.07,1.07,1.07,25192.0
2020-07-10 10:30:00,1.07,1.07,1.07,1.07,24788.0,1.07,1.07,1.07,1.07,24788.0
2020-07-10 10:35:00,1.07,1.07,1.07,1.07,25360.0,1.07,1.07,1.07,1.07,25360.0
2020-07-10 10:40:00,1.07,1.08,1.07,1.08,14800.0,1.07,1.08,1.07,1.08,14800.0
2020-07-10 10:45:00,1.07,1.08,1.07,1.08,78784.0,1.07,1.08,1.07,1.08,78784.0
2020-07-10 10:50:00,1.08,1.08,1.08,1.08,12072.0,1.08,1.08,1.08,1.08,12072.0
2020-07-10 10:55:00,1.08,1.08,1.08,1.08,51904.0,1.08,1.08,1.08,1.08,51904.0
2020-07-10 11:00:00,1.08,1.08,1.08,1.08,7600.0,1.08,1.08,1.08,1.08,7600.0
2020-07-10 11:05:00,1.08,1.09,1.08,1.08,59664.0,1.08,1.09,1.08,1.08,59664.0
2020-07-10 11:10:00,1.09,1.09,1.08,1.09,102852.0,1.09,1.09,1.08,1.09,102852.0
2020-07-10 11:15:00,1.09,1.09,1.09,1.09,15756.0,1.09,1.09,1.09,1.09,15756.0
2020-07-10 11:20:00,1.09,1.09,1.08,1.09,99844.0,1.09,1.09,1.08,1.09,99844.0
2020-07-10 11:25:00,1.09,1.09,1.09,1.09,16192.0,1.09,1.09,1.09,1.09,16192.0
2020-07-10 11:30:00,1.09,1.09,1.08,1.09,106052.0,1.09,1.09,1.08,1.09,106052.0
2020-07-10 11:35:00,1.09,1.09,1.08,1.08,39284.0,1.09,1.09,1.08,1.08,39284.0
2020-07-10 11:40:00,1.08,1.09,1.08,1.09,25792.0,1.08,1.09,1.08,1.09,25792.0
2020-07-10 11:45:00,1.09,1.09,1.08,1.08,15036.0,1.09,1.09,1.08,1.08,15036.0
2020-07-10 11:50:00,1.08,1.09,1.08,1.08,100400.0,1.08,1.09,1.08,1.08,100400.0
2020-07-10 11:55:00,1.08,1.08,1.07,1.08,63140.0,1.08,1.08,1.07,1.08,63140.0
2020-07-10 12:00:00,1.08,1.09,1.08,1.08,34184.0,1.08,1.09,1.08,1.08,34184.0
2020-07-10 12:05:00,1.09,1.09,1.08,1.09,15284.0,1.09,1.09,1.08,1.09,15284.0
2020-07-10 12:10:00,1.09,1.09,1.09,1.09,36236.0,1.09,1.09,1.09,1.09,36236.0
2020-07-10 12:15:00,1.09,1.09,1.08,1.08,73332.0,1.09,1.09,1.08,1.08,73332.0
2020-07-10 12:20:00,1.09,1.09,1.08,1.09,29736.0,1.09,1.09,1.08,1.09,29736.0
2020-07-10 12:25:00,1.09,1.09,1.09,1.09,21128.0,1.09,1.09,1.09,1.09,21128.0
2020-07-10 12:30:00,1.08,1.09,1.08,1.08,17600.0,1.08,1.09,1.08,1.08,17600.0
2020-07-10 12:35:00,1.09,1.09,1.08,1.09,5540.0,1.09,1.09,1.08,1.09,5540.0
2020-07-10 12:40:00,1.08,1.09,1.08,1.09,18876.0,1.08,1.09,1.08,1.09,18876.0
2020-07-10 12:45:00,1.09,1.09,1.08,1.08,65912.0,1.09,1.09,1.08,1.08,65912.0
2020-07-10 12:50:00,1.08,1.09,1.08,1.08,7348.0,1.08,1.09,1.08,1.08,7348.0
2020-07-10 12:55:00,1.08,1.09,1.08,1.09,65336.0,1.08,1.09,1.08,1.09,65336.0
2020-07-10 13:00:00,1.09,1.09,1.08,1.08,25504.0,1.09,1.09,1.08,1.08,25504.0
2020-07-10 13:05:00,1.08,1.09,1.08,1.09,22400.0,1.08,1.09,1.08,1.09,22400.0
2020-07-10 13:10:00,1.09,1.09,1.09,1.09,28000.0,1.09,1.09,1.09,1.09,28000.0
2020-07-10 13:15:00,1.09,1.09,1.08,1.08,91196.0,1.09,1.09,1.08,1.08,91196.0
2020-07-10 13:20:00,1.08,1.09,1.08,1.08,19032.0,1.08,1.09,1.08,1.08,19032.0
2020-07-10 13:25:00,1.08,1.09,1.08,1.09,68404.0,1.08,1.09,1.08,1.09,68404.0
2020-07-10 13:30:00,1.09,1.09,1.09,1.09,78576.0,1.09,1.09,1.09,1.09,78576.0
2020-07-10 13:35:00,1.09,1.09,1.09,1.09,15196.0,1.09,1.09,1.09,1.09,15196.0
2020-07-10 13:40:00,1.09,1.09,1.09,1.09,1752.0,1.09,1.09,1.09,1.09,1752.0
2020-07-10 13:45:00,1.09,1.09,1.09,1.09,86192.0,1.09,1.09,1.09,1.09,86192.0
2020-07-10 13:50:00,1.09,1.09,1.09,1.09,21080.0,1.09,1.09,1.09,1.09,21080.0
2020-07-10 13:55:00,1.09,1.09,1.09,1.09,6800.0,1.09,1.09,1.09,1.09,6800.0
2020-07-10 14:00:00,1.09,1.09,1.09,1.09,54324.0,1.09,1.09,1.09,1.09,54324.0
2020-07-10 14:05:00,1.09,1.09,1.09,1.09,52940.0,1.09,1.09,1.09,1.09,52940.0
2020-07-10 14:10:00,1.09,1.09,1.09,1.09,42296.0,1.09,1.09,1.09,1.09,42296.0
2020-07-10 14:15:00,1.09,1.09,1.09,1.09,40004.0,1.09,1.09,1.09,1.09,40004.0
2020-07-10 14:20:00,1.09,1.09,1.08,1.08,34020.0,1.09,1.09,1.08,1.08,34020.0
2020-07-10 14:25:00,1.09,1.09,1.08,1.09,29580.0,1.09,1.09,1.08,1.09,29580.0
2020-07-10 14:30:00,1.09,1.09,1.09,1.09,4800.0,1.09,1.09,1.09,1.09,4800.0
2020-07-10 14:35:00,1.09,1.09,1.08,1.09,9120.0,1.09,1.09,1.08,1.09,9120.0
2020-07-10 14:40:00,1.08,1.09,1.08,1.08,48120.0,1.08,1.09,1.08,1.08,48120.0
2020-07-10 14:45:00,1.08,1.09,1.08,1.08,55628.0,1.08,1.09,1.08,1.08,55628.0
2020-07-10 14:50:00,1.08,1.09,1.08,1.08,15360.0,1.08,1.09,1.08,1.08,15360.0
2020-07-10 14:55:00,1.08,1.08,1.08,1.08,15228.0,1.08,1.08,1.08,1.08,15228.0
2020-07-10 15:00:00,1.08,1.09,1.08,1.09,52036.0,1.08,1.09,1.08,1.09,52036.0
2020-07-10 15:05:00,1.09,1.09,1.09,1.09,19668.0,1.09,1.09,1.09,1.09,19668.0
2020-07-10 15:10:00,1.09,1.09,1.09,1.09,14828.0,1.09,1.09,1.09,1.09,14828.0
2020-07-10 15:15:00,1.09,1.09,1.09,1.09,119432.0,1.09,1.09,1.09,1.09,119432.0
2020-07-10 15:20:00,1.09,1.09,1.09,1.09,85340.0,1.09,1.09,1.09,1.09,85340.0
2020-07-10 15:25:00,1.09,1.09,1.08,1.08,62764.0,1.09,1.09,1.08,1.08,62764.0
2020-07-10 15:30:00,1.09,1.09,1.08,1.09,171924.0,1.09,1.09,1.08,1.09,171924.0
2020-07-10 15:35:00,1.09,1.09,1.08,1.08,108224.0,1.09,1.09,1.08,1.08,108224.0
2020-07-10 15:40:00,1.08,1.09,1.08,1.08,59956.0,1.08,1.09,1.08,1.08,59956.0
2020-07-10 15:45:00,1.08,1.08,1.08,1.08,224156.0,1.08,1.08,1.08,1.08,224156.0
2020-07-10 15:50:00,1.08,1.09,1.08,1.09,162272.0,1.08,1.09,1.08,1.09,162272.0
2020-07-10 15:55:00,1.09,1.09,1.08,1.09,671732.0,1.09,1.09,1.08,1.09,671732.0
2020-07-13 09:30:00,1.09,1.09,1.07,1.08,176144.0,1.09,1.09,1.07,1.08,176144.0
2020-07-13 09:35:00,1.08,1.09,1.07,1.09,633940.0,1.08,1.09,1.07,1.09,633940.0
2020-07-13 09:40:00,1.09,1.09,1.08,1.09,131436.0,1.09,1.09,1.08,1.09,131436.0
2020-07-13 09:45:00,1.09,1.1,1.09,1.1,167860.0,1.09,1.1,1.09,1.1,167860.0
2020-07-13 09:50:00,1.1,1.12,1.1,1.11,617536.0,1.1,1.12,1.1,1.11,617536.0
2020-07-13 09:55:00,1.11,1.12,1.11,1.11,175108.0,1.11,1.12,1.11,1.11,175108.0
2020-07-13 10:00:00,1.11,1.11,1.1,1.1,771052.0,1.11,1.11,1.1,1.1,771052.0
2020-07-13 10:05:00,1.1,1.1,1.09,1.09,96864.0,1.1,1.1,1.09,1.09,96864.0
2020-07-13 10:10:00,1.09,1.09,1.09,1.09,298104.0,1.09,1.09,1.09,1.09,298104.0
2020-07-13 10:15:00,1.09,1.09,1.09,1.09,675212.0,1.09,1.09,1.09,1.09,675212.0
2020-07-13 10:20:00,1.09,1.09,1.08,1.09,155512.0,1.09,1.09,1.08,1.09,155512.0
2020-07-13 10:25:00,1.09,1.09,1.09,1.09,136200.0,1.09,1.09,1.09,1.09,136200.0
2020-07-13 10:30:00,1.09,1.09,1.08,1.09,70404.0,1.09,1.09,1.08,1.09,70404.0
2020-07-13 10:35:00,1.09,1.09,1.07,1.08,86528.0,1.09,1.09,1.07,1.08,86528.0
2020-07-13 10:40:00,1.08,1.08,1.07,1.08,139212.0,1.08,1.08,1.07,1.08,139212.0
2020-07-13 10:45:00,1.08,1.09,1.07,1.09,970756.0,1.08,1.09,1.07,1.09,970756.0
2020-07-13 10:50:00,1.09,1.09,1.08,1.08,66808.0,1.09,1.09,1.08,1.08,66808.0
2020-07-13 10:55:00,1.08,1.08,1.08,1.08,19008.0,1.08,1.08,1.08,1.08,19008.0
2020-07-13 11:00:00,1.08,1.08,1.08,1.08,96596.0,1.08,1.08,1.08,1.08,96596.0
2020-07-13 11:05:00,1.08,1.08,1.08,1.08,46012.0,1.08,1.08,1.08,1.08,46012.0
2020-07-13 11:10:00,1.08,1.08,1.08,1.08,32188.0,1.08,1.08,1.08,1.08,32188.0
2020-07-13 11:15:00,1.08,1.09,1.08,1.09,97616.0,1.08,1.09,1.08,1.09,97616.0
2020-07-13 11:20:00,1.09,1.09,1.09,1.09,72080.0,1.09,1.09,1.09,1.09,72080.0
2020-07-13 11:25:00,1.09,1.09,1.09,1.09,77688.0,1.09,1.09,1.09,1.09,77688.0
2020-07-13 11:30:00,1.09,1.09,1.09,1.09,80944.0,1.09,1.09,1.09,1.09,80944.0
2020-07-13 11:35:00,1.09,1.11,1.09,1.11,626112.0,1.09,1.11,1.09,1.11,626112.0
2020-07-13 11:40:00,1.11,1.11,1.1,1.1,42444.0,1.11,1.11,1.1,1.1,42444.0
2020-07-13 11:45:00,1.1,1.11,1.1,1.1,89404.0,1.1,1.11,1.1,1.1,89404.0
2020-07-13 11:50:00,1.1,1.11,1.1,1.11,94540.0,1.1,1.11,1.1,1.11,94540.0
2020-07-13 11:55:00,1.11,1.13,1.11,1.12,506328.0,1.11,1.13,1.11,1.12,506328.0
2020-07-13 12:00:00,1.12,1.12,1.11,1.12,653460.0,1.12,1.12,1.11,1.12,653460.0
2020-07-13 12:05:00,1.12,1.13,1.12,1.13,610532.0,1.12,1.13,1.12,1.13,610532.0
2020-07-13 12:10:00,1.13,1.13,1.12,1.12,188948.0,1.13,1.13,1.12,1.12,188948.0
2020-07-13 12:15:00,1.12,1.12,1.12,1.12,105756.0,1.12,1.12,1.12,1.12,105756.0
2020-07-13 12:20:00,1.12,1.13,1.12,1.13,184764.0,1.12,1.13,1.12,1.13,184764.0
2020-07-13 12:25:00,1.12,1.13,1.12,1.12,144552.0,1.12,1.13,1.12,1.12,144552.0
2020-07-13 12:30:00,1.12,1.13,1.12,1.12,91084.0,1.12,1.13,1.12,1.12,91084.0
2020-07-13 12:35:00,1.12,1.13,1.12,1.13,90612.0,1.12,1.13,1.12,1.13,90612.0
2020-07-13 12:40:00,1.13,1.13,1.12,1.12,195220.0,1.13,1.13,1.12,1.12,195220.0
2020-07-13 12:45:00,1.12,1.13,1.12,1.13,56148.0,1.12,1.13,1.12,1.13,56148.0
2020-07-13 12:50:00,1.13,1.13,1.12,1.13,651888.0,1.13,1.13,1.12,1.13,651888.0
2020-07-13 12:55:00,1.13,1.13,1.12,1.13,168908.0,1.13,1.13,1.12,1.13,168908.0
2020-07-13 13:00:00,1.13,1.13,1.13,1.13,71804.0,1.13,1.13,1.13,1.13,71804.0
2020-07-13 13:05:00,1.13,1.13,1.13,1.13,31116.0,1.13,1.13,1.13,1.13,31116.0
2020-07-13 13:10:00,1.13,1.13,1.13,1.13,66940.0,1.13,1.13,1.13,1.13,66940.0
2020-07-13 13:15:00,1.13,1.14,1.13,1.13,230888.0,1.13,1.14,1.13,1.13,230888.0
2020-07-13 13:20:00,1.13,1.14,1.11,1.12,266820.0,1.13,1.14,1.11,1.12,266820.0
2020-07-13 13:25:00,1.12,1.12,1.11,1.11,140652.0,1.12,1.12,1.11,1.11,140652.0
2020-07-13 13:30:00,1.11,1.11,1.1,1.11,51128.0,1.11,1.11,1.1,1.11,51128.0
2020-07-13 13:35:00,1.1,1.11,1.1,1.1,85576.0,1.1,1.11,1.1,1.1,85576.0
2020-07-13 13:40:00,1.1,1.11,1.1,1.11,89120.0,1.1,1.11,1.1,1.11,89120.0
2020-07-13 13:45:00,1.11,1.11,1.1,1.1,10472.0,1.11,1.11,1.1,1.1,10472.0
2020-07-13 13:50:00,1.1,1.12,1.1,1.12,748328.0,1.1,1.12,1.1,1.12,748328.0
2020-07-13 13:55:00,1.12,1.12,1.11,1.12,78784.0,1.12,1.12,1.11,1.12,78784.0
2020-07-13 14:00:00,1.11,1.12,1.11,1.11,74300.0,1.11,1.12,1.11,1.11,74300.0
2020-07-13 14:05:00,1.11,1.11,1.11,1.11,236836.0,1.11,1.11,1.11,1.11,236836.0
2020-07-13 14:10:00,1.11,1.11,1.1,1.11,62712.0,1.11,1.11,1.1,1.11,62712.0
2020-07-13 14:15:00,1.11,1.11,1.11,1.11,49316.0,1.11,1.11,1.11,1.11,49316.0
2020-07-13 14:20:00,1.11,1.11,1.1,1.1,144136.0,1.11,1.11,1.1,1.1,144136.0
2020-07-13 14:25:00,1.1,1.11,1.1,1.1,49996.0,1.1,1.11,1.1,1.1,49996.0
2020-07-13 14:30:00,1.1,1.1,1.09,1.09,35988.0,1.1,1.1,1.09,1.09,35988.0
2020-07-13 14:35:00,1.09,1.1,1.09,1.09,73072.0,1.09,1.1,1.09,1.09,73072.0
2020-07-13 14:40:00,1.1,1.1,1.09,1.1,47684.0,1.1,1.1,1.09,1.1,47684.0
2020-07-13 14:45:00,1.1,1.11,1.1,1.1,36372.0,1.1,1.11,1.1,1.1,36372.0
2020-07-13 14:50:00,1.11,1.11,1.1,1.1,17900.0,1.11,1.11,1.1,1.1,17900.0
2020-07-13 14:55:00,1.1,1.1,1.1,1.1,86276.0,1.1,1.1,1.1,1.1,86276.0
2020-07-13 15:00:00,1.1,1.1,1.09,1.1,251808.0,1.1,1.1,1.09,1.1,251808.0
2020-07-13 15:05:00,1.1,1.1,1.1,1.1,660624.0,1.1,1.1,1.1,1.1,660624.0
2020-07-13 15:10:00,1.1,1.1,1.1,1.1,109784.0,1.1,1.1,1.1,1.1,109784.0
2020-07-13 15:15:00,1.1,1.1,1.09,1.09,62084.0,1.1,1.1,1.09,1.09,62084.0
2020-07-13 15:20:00,1.09,1.09,1.09,1.09,84872.0,1.09,1.09,1.09,1.09,84872.0
2020-07-13 15:25:00,1.09,1.09,1.09,1.09,193848.0,1.09,1.09,1.09,1.09,193848.0
2020-07-13 15:30:00,1.09,1.09,1.07,1.07,241724.0,1.09,1.09,1.07,1.07,241724.0
2020-07-13 15:35:00,1.08,1.08,1.07,1.08,135132.0,1.08,1.08,1.07,1.08,135132.0
2020-07-13 15:40:00,1.08,1.08,1.07,1.08,177660.0,1.08,1.08,1.07,1.08,177660.0
2020-07-13 15:45:00,1.08,1.08,1.07,1.07,219912.0,1.08,1.08,1.07,1.07,219912.0
2020-07-13 15:50:00,1.07,1.07,1.07,1.07,207540.0,1.07,1.07,1.07,1.07,207540.0
2020-07-13 15:55:00,1.07,1.07,1.07,1.07,458980.0,1.07,1.07,1.07,1.07,458980.0
2020-07-14 09:30:00,1.05,1.06,1.05,1.05,214428.0,1.05,1.06,1.05,1.05,214428.0
2020-07-14 09:35:00,1.05,1.06,1.05,1.06,95584.0,1.05,1.06,1.05,1.06,95584.0
2020-07-14 09:40:00,1.06,1.08,1.06,1.07,312008.0,1.06,1.08,1.06,1.07,312008.0
2020-07-14 09:45:00,1.07,1.07,1.05,1.05,32348.0,1.07,1.07,1.05,1.05,32348.0
2020-07-14 09:50:00,1.06,1.06,1.04,1.05,92840.0,1.06,1.06,1.04,1.05,92840.0
2020-07-14 09:55:00,1.05,1.06,1.05,1.06,49064.0,1.05,1.06,1.05,1.06,49064.0
2020-07-14 10:00:00,1.05,1.06,1.05,1.05,32512.0,1.05,1.06,1.05,1.05,32512.0
2020-07-14 10:05:00,1.05,1.05,1.04,1.05,105728.0,1.05,1.05,1.04,1.05,105728.0
2020-07-14 10:10:00,1.04,1.05,1.04,1.04,73976.0,1.04,1.05,1.04,1.04,73976.0
2020-07-14 10:15:00,1.04,1.05,1.04,1.05,43592.0,1.04,1.05,1.04,1.05,43592.0
2020-07-14 10:20:00,1.04,1.05,1.04,1.05,54916.0,1.04,1.05,1.04,1.05,54916.0
2020-07-14 10:25:00,1.05,1.05,1.05,1.05,47212.0,1.05,1.05,1.05,1.05,47212.0
2020-07-14 10:30:00,1.05,1.05,1.05,1.05,12600.0,1.05,1.05,1.05,1.05,12600.0
2020-07-14 10:35:00,1.05,1.05,1.05,1.05,46620.0,1.05,1.05,1.05,1.05,46620.0
2020-07-14 10:40:00,1.05,1.06,1.05,1.06,36660.0,1.05,1.06,1.05,1.06,36660.0
2020-07-14 10:45:00,1.06,1.06,1.05,1.06,26444.0,1.06,1.06,1.05,1.06,26444.0
2020-07-14 10:50:00,1.06,1.07,1.06,1.07,85292.0,1.06,1.07,1.06,1.07,85292.0
2020-07-14 10:55:00,1.07,1.07,1.05,1.06,60512.0,1.07,1.07,1.05,1.06,60512.0
2020-07-14 11:00:00,1.05,1.06,1.05,1.06,57352.0,1.05,1.06,1.05,1.06,57352.0
2020-07-14 11:05:00,1.06,1.06,1.05,1.06,82156.0,1.06,1.06,1.05,1.06,82156.0
2020-07-14 11:10:00,1.06,1.06,1.05,1.05,49892.0,1.06,1.06,1.05,1.05,49892.0
2020-07-14 11:15:00,1.05,1.05,1.05,1.05,12576.0,1.05,1.05,1.05,1.05,12576.0
2020-07-14 11:20:00,1.05,1.05,1.05,1.05,18340.0,1.05,1.05,1.05,1.05,18340.0
2020-07-14 11:25:00,1.05,1.05,1.04,1.04,190972.0,1.05,1.05,1.04,1.04,190972.0
2020-07-14 11:30:00,1.04,1.05,1.04,1.05,397644.0,1.04,1.05,1.04,1.05,397644.0
2020-07-14 11:35:00,1.05,1.05,1.05,1.05,335360.0,1.05,1.05,1.05,1.05,335360.0
2020-07-14 11:40:00,1.05,1.05,1.04,1.05,207504.0,1.05,1.05,1.04,1.05,207504.0
2020-07-14 11:45:00,1.05,1.05,1.04,1.05,121596.0,1.05,1.05,1.04,1.05,121596.0
2020-07-14 11:50:00,1.05,1.05,1.04,1.04,62336.0,1.05,1.05,1.04,1.04,62336.0
2020-07-14 11:55:00,1.04,1.05,1.04,1.04,79872.0,1.04,1.05,1.04,1.04,79872.0
2020-07-14 12:00:00,1.04,1.04,1.04,1.04,311356.0,1.04,1.04,1.04,1.04,311356.0
2020-07-14 12:05:00,1.04,1.04,1.04,1.04,60256.0,1.04,1.04,1.04,1.04,60256.0
2020-07-14 12:10:00,1.04,1.04,1.03,1.03,137608.0,1.04,1.04,1.03,1.03,137608.0
2020-07-14 12:15:00,1.03,1.05,1.03,1.04,193876.0,1.03,1.05,1.03,1.04,193876.0
2020-07-14 12:20:00,1.04,1.05,1.04,1.04,40244.0,1.04,1.05,1.04,1.04,40244.0
2020-07-14 12:25:00,1.04,1.04,1.03,1.04,34960.0,1.04,1.04,1.03,1.04,34960.0
2020-07-14 12:30:00,1.04,1.04,1.03,1.04,96092.0,1.04,1.04,1.03,1.04,96092.0
2020-07-14 12:35:00,1.03,1.04,1.03,1.04,100964.0,1.03,1.04,1.03,1.04,100964.0
2020-07-14 12:40:00,1.04,1.04,1.03,1.03,34816.0,1.04,1.04,1.03,1.03,34816.0
2020-07-14 12:45:00,1.03,1.04,1.03,1.04,67544.0,1.03,1.04,1.03,1.04,67544.0
2020-07-14 12:50:00,1.04,1.04,1.04,1.04,106428.0,1.04,1.04,1.04,1.04,106428.0
2020-07-14 12:55:00,1.03,1.04,1.03,1.03,411120.0,1.03,1.04,1.03,1.03,411120.0
2020-07-14 13:00:00,1.03,1.03,1.03,1.03,54336.0,1.03,1.03,1.03,1.03,54336.0
2020-07-14 13:05:00,1.03,1.03,1.03,1.03,31292.0,1.03,1.03,1.03,1.03,31292.0
2020-07-14 13:10:00,1.03,1.03,1.03,1.03,90588.0,1.03,1.03,1.03,1.03,90588.0
2020-07-14 13:15:00,1.03,1.03,1.03,1.03,35008.0,1.03,1.03,1.03,1.03,35008.0
2020-07-14 13:20:00,1.03,1.03,1.03,1.03,30360.0,1.03,1.03,1.03,1.03,30360.0
2020-07-14 13:25:00,1.03,1.03,1.03,1.03,35820.0,1.03,1.03,1.03,1.03,35820.0
2020-07-14 13:30:00,1.03,1.03,1.02,1.03,120596.0,1.03,1.03,1.02,1.03,120596.0
2020-07-14 13:35:00,1.03,1.03,1.03,1.03,45064.0,1.03,1.03,1.03,1.03,45064.0
2020-07-14 13:40:00,1.03,1.03,1.03,1.03,170840.0,1.03,1.03,1.03,1.03,170840.0
2020-07-14 13:45:00,1.03,1.03,1.03,1.03,52596.0,1.03,1.03,1.03,1.03,52596.0
2020-07-14 13:50:00,1.03,1.03,1.03,1.03,57456.0,1.03,1.03,1.03,1.03,57456.0
2020-07-14 13:55:00,1.03,1.03,1.03,1.03,28000.0,1.03,1.03,1.03,1.03,28000.0
2020-07-14 14:00:00,1.03,1.03,1.03,1.03,30840.0,1.03,1.03,1.03,1.03,30840.0
2020-07-14 14:05:00,1.03,1.03,1.03,1.03,5192.0,1.03,1.03,1.03,1.03,5192.0
2020-07-14 14:10:00,1.03,1.03,1.03,1.03,37904.0,1.03,1.03,1.03,1.03,37904.0
2020-07-14 14:15:00,1.03,1.03,1.03,1.03,36288.0,1.03,1.03,1.03,1.03,36288.0
2020-07-14 14:20:00,1.03,1.03,1.03,1.03,29584.0,1.03,1.03,1.03,1.03,29584.0
2020-07-14 14:25:00,1.03,1.03,1.03,1.03,9768.0,1.03,1.03,1.03,1.03,9768.0
2020-07-14 14:30:00,1.03,1.03,1.03,1.03,35628.0,1.03,1.03,1.03,1.03,35628.0
2020-07-14 14:35:00,1.03,1.03,1.03,1.03,141620.0,1.03,1.03,1.03,1.03,141620.0
2020-07-14 14:40:00,1.03,1.03,1.03,1.03,64064.0,1.03,1.03,1.03,1.03,64064.0
2020-07-14 14:45:00,1.03,1.03,1.03,1.03,14332.0,1.03,1.03,1.03,1.03,14332.0
2020-07-14 14:50:00,1.03,1.03,1.03,1.03,38812.0,1.03,1.03,1.03,1.03,38812.0
2020-07-14 14:55:00,1.03,1.03,1.03,1.03,68144.0,1.03,1.03,1.03,1.03,68144.0
2020-07-14 15:00:00,1.03,1.03,1.02,1.02,53292.0,1.03,1.03,1.02,1.02,53292.0
2020-07-14 15:05:00,1.02,1.03,1.02,1.02,74964.0,1.02,1.03,1.02,1.02,74964.0
2020-07-14 15:10:00,1.03,1.03,1.02,1.02,105028.0,1.03,1.03,1.02,1.02,105028.0
2020-07-14 15:15:00,1.02,1.02,1.02,1.02,28004.0,1.02,1.02,1.02,1.02,28004.0
2020-07-14 15:20:00,1.02,1.03,1.02,1.03,51540.0,1.02,1.03,1.02,1.03,51540.0
2020-07-14 15:25:00,1.03,1.03,1.02,1.03,118928.0,1.03,1.03,1.02,1.03,118928.0
2020-07-14 15:30:00,1.03,1.03,1.02,1.02,219932.0,1.03,1.03,1.02,1.02,219932.0
2020-07-14 15:35:00,1.02,1.02,1.02,1.02,167464.0,1.02,1.02,1.02,1.02,167464.0
2020-07-14 15:40:00,1.02,1.03,1.02,1.03,111952.0,1.02,1.03,1.02,1.03,111952.0
2020-07-14 15:45:00,1.03,1.03,1.02,1.02,258140.0,1.03,1.03,1.02,1.02,258140.0
2020-07-14 15:50:00,1.03,1.03,1.02,1.03,481164.0,1.03,1.03,1.02,1.03,481164.0
2020-07-14 15:55:00,1.03,1.03,1.02,1.02,414304.0,1.03,1.03,1.02,1.02,414304.0
2020-07-15 09:30:00,1.03,1.05,1.03,1.04,394228.0,1.03,1.05,1.03,1.04,394228.0
2020-07-15 09:35:00,1.04,1.05,1.03,1.04,145796.0,1.04,1.05,1.03,1.04,145796.0
2020-07-15 09:40:00,1.05,1.05,1.05,1.05,141956.0,1.05,1.05,1.05,1.05,141956.0
2020-07-15 09:45:00,1.06,1.07,1.05,1.06,515292.0,1.06,1.07,1.05,1.06,515292.0
2020-07-15 09:50:00,1.07,1.07,1.06,1.07,307540.0,1.07,1.07,1.06,1.07,307540.0
2020-07-15 09:55:00,1.07,1.07,1.06,1.06,139072.0,1.07,1.07,1.06,1.06,139072.0
2020-07-15 10:00:00,1.06,1.06,1.05,1.05,116652.0,1.06,1.06,1.05,1.05,116652.0
2020-07-15 10:05:00,1.05,1.05,1.05,1.05,99312.0,1.05,1.05,1.05,1.05,99312.0
2020-07-15 10:10:00,1.05,1.05,1.05,1.05,50504.0,1.05,1.05,1.05,1.05,50504.0
2020-07-15 10:15:00,1.05,1.05,1.04,1.05,69848.0,1.05,1.05,1.04,1.05,69848.0
2020-07-15 10:20:00,1.05,1.05,1.05,1.05,85532.0,1.05,1.05,1.05,1.05,85532.0
2020-07-15 10:25:00,1.05,1.05,1.05,1.05,52124.0,1.05,1.05,1.05,1.05,52124.0
2020-07-15 10:30:00,1.05,1.05,1.05,1.05,33476.0,1.05,1.05,1.05,1.05,33476.0
2020-07-15 10:35:00,1.05,1.06,1.05,1.05,80576.0,1.05,1.06,1.05,1.05,80576.0
2020-07-15 10:40:00,1.05,1.05,1.05,1.05,64440.0,1.05,1.05,1.05,1.05,64440.0
2020-07-15 10:45:00,1.05,1.05,1.05,1.05,17860.0,1.05,1.05,1.05,1.05,17860.0
2020-07-15 10:50:00,1.05,1.05,1.05,1.05,29020.0,1.05,1.05,1.05,1.05,29020.0
2020-07-15 10:55:00,1.05,1.05,1.04,1.05,38880.0,1.05,1.05,1.04,1.05,38880.0
2020-07-15 11:00:00,1.05,1.05,1.04,1.04,67788.0,1.05,1.05,1.04,1.04,67788.0
2020-07-15 11:05:00,1.05,1.05,1.04,1.04,55204.0,1.05,1.05,1.04,1.04,55204.0
2020-07-15 11:10:00,1.04,1.05,1.04,1.05,18652.0,1.04,1.05,1.04,1.05,18652.0
2020-07-15 11:15:00,1.05,1.05,1.04,1.05,44788.0,1.05,1.05,1.04,1.05,44788.0
2020-07-15 11:20:00,1.05,1.05,1.04,1.04,47220.0,1.05,1.05,1.04,1.04,47220.0
2020-07-15 11:25:00,1.04,1.05,1.04,1.05,78388.0,1.04,1.05,1.04,1.05,78388.0
2020-07-15 11:30:00,1.05,1.05,1.05,1.05,22752.0,1.05,1.05,1.05,1.05,22752.0
2020-07-15 11:35:00,1.05,1.05,1.05,1.05,31312.0,1.05,1.05,1.05,1.05,31312.0
2020-07-15 11:40:00,1.05,1.05,1.05,1.05,40136.0,1.05,1.05,1.05,1.05,40136.0
2020-07-15 11:45:00,1.05,1.05,1.04,1.05,19868.0,1.05,1.05,1.04,1.05,19868.0
2020-07-15 11:50:00,1.05,1.05,1.05,1.05,6000.0,1.05,1.05,1.05,1.05,6000.0
2020-07-15 11:55:00,1.05,1.05,1.04,1.04,81492.0,1.05,1.05,1.04,1.04,81492.0
2020-07-15 12:00:00,1.04,1.04,1.03,1.04,77224.0,1.04,1.04,1.03,1.04,77224.0
2020-07-15 12:05:00,1.04,1.05,1.03,1.04,35240.0,1.04,1.05,1.03,1.04,35240.0
2020-07-15 12:10:00,1.04,1.04,1.04,1.04,38364.0,1.04,1.04,1.04,1.04,38364.0
2020-07-15 12:15:00,1.04,1.05,1.04,1.05,40404.0,1.04,1.05,1.04,1.05,40404.0
2020-07-15 12:20:00,1.04,1.04,1.04,1.04,21624.0,1.04,1.04,1.04,1.04,21624.0
2020-07-15 12:25:00,1.04,1.05,1.04,1.05,62564.0,1.04,1.05,1.04,1.05,62564.0
2020-07-15 12:30:00,1.05,1.05,1.04,1.04,22640.0,1.05,1.05,1.04,1.04,22640.0
2020-07-15 12:35:00,1.04,1.05,1.04,1.05,25272.0,1.04,1.05,1.04,1.05,25272.0
2020-07-15 12:40:00,1.05,1.05,1.05,1.05,12880.0,1.05,1.05,1.05,1.05,12880.0
2020-07-15 12:45:00,1.05,1.05,1.05,1.05,10096.0,1.05,1.05,1.05,1.05,10096.0
2020-07-15 12:50:00,1.05,1.05,1.05,1.05,4920.0,1.05,1.05,1.05,1.05,4920.0
2020-07-15 12:55:00,1.05,1.05,1.05,1.05,25920.0,1.05,1.05,1.05,1.05,25920.0
2020-07-15 13:00:00,1.05,1.05,1.05,1.05,40472.0,1.05,1.05,1.05,1.05,40472.0
2020-07-15 13:05:00,1.05,1.05,1.05,1.05,40732.0,1.05,1.05,1.05,1.05,40732.0
2020-07-15 13:10:00,1.05,1.05,1.05,1.05,35580.0,1.05,1.05,1.05,1.05,35580.0
2020-07-15 13:15:00,1.05,1.05,1.05,1.05,13212.0,1.05,1.05,1.05,1.05,13212.0
2020-07-15 13:20:00,1.05,1.05,1.05,1.05,7968.0,1.05,1.05,1.05,1.05,7968.0
2020-07-15 13:25:00,1.05,1.05,1.05,1.05,53340.0,1.05,1.05,1.05,1.05,53340.0
2020-07-15 13:30:00,1.05,1.05,1.05,1.05,21768.0,1.05,1.05,1.05,1.05,21768.0
2020-07-15 13:35:00,1.05,1.05,1.05,1.05,70672.0,1.05,1.05,1.05,1.05,70672.0
2020-07-15 13:40:00,1.05,1.05,1.05,1.05,22256.0,1.05,1.05,1.05,1.05,22256.0
2020-07-15 13:45:00,1.05,1.05,1.05,1.05,38060.0,1.05,1.05,1.05,1.05,38060.0
2020-07-15 13:50:00,1.05,1.05,1.05,1.05,58948.0,1.05,1.05,1.05,1.05,58948.0
2020-07-15 13:55:00,1.05,1.05,1.05,1.05,20768.0,1.05,1.05,1.05,1.05,20768.0
2020-07-15 14:00:00,1.05,1.05,1.05,1.05,24964.0,1.05,1.05,1.05,1.05,24964.0
2020-07-15 14:05:00,1.05,1.05,1.05,1.05,47004.0,1.05,1.05,1.05,1.05,47004.0
2020-07-15 14:10:00,1.05,1.05,1.05,1.05,30820.0,1.05,1.05,1.05,1.05,30820.0
2020-07-15 14:15:00,1.05,1.05,1.05,1.05,55432.0,1.05,1.05,1.05,1.05,55432.0
2020-07-15 14:20:00,1.05,1.05,1.05,1.05,9004.0,1.05,1.05,1.05,1.05,9004.0
2020-07-15 14:25:00,1.05,1.05,1.05,1.05,24148.0,1.05,1.05,1.05,1.05,24148.0
2020-07-15 14:30:00,1.05,1.05,1.05,1.05,23440.0,1.05,1.05,1.05,1.05,23440.0
2020-07-15 14:35:00,1.05,1.05,1.05,1.05,5196.0,1.05,1.05,1.05,1.05,5196.0
2020-07-15 14:40:00,1.05,1.05,1.05,1.05,83516.0,1.05,1.05,1.05,1.05,83516.0
2020-07-15 14:45:00,1.05,1.05,1.05,1.05,25340.0,1.05,1.05,1.05,1.05,25340.0
2020-07-15 14:50:00,1.05,1.05,1.05,1.05,43460.0,1.05,1.05,1.05,1.05,43460.0
2020-07-15 14:55:00,1.05,1.05,1.05,1.05,46816.0,1.05,1.05,1.05,1.05,46816.0
2020-07-15 15:00:00,1.05,1.05,1.05,1.05,40352.0,1.05,1.05,1.05,1.05,40352.0
2020-07-15 15:05:00,1.05,1.05,1.05,1.05,62408.0,1.05,1.05,1.05,1.05,62408.0
2020-07-15 15:10:00,1.05,1.05,1.05,1.05,38540.0,1.05,1.05,1.05,1.05,38540.0
2020-07-15 15:15:00,1.05,1.05,1.05,1.05,36420.0,1.05,1.05,1.05,1.05,36420.0
2020-07-15 15:20:00,1.05,1.05,1.05,1.05,4920.0,1.05,1.05,1.05,1.05,4920.0
2020-07-15 15:25:00,1.05,1.05,1.05,1.05,70968.0,1.05,1.05,1.05,1.05,70968.0
2020-07-15 15:30:00,1.05,1.05,1.05,1.05,70264.0,1.05,1.05,1.05,1.05,70264.0
2020-07-15 15:35:00,1.05,1.05,1.05,1.05,10764.0,1.05,1.05,1.05,1.05,10764.0
2020-07-15 15:40:00,1.05,1.05,1.05,1.05,63284.0,1.05,1.05,1.05,1.05,63284.0
2020-07-15 15:45:00,1.05,1.05,1.05,1.05,47480.0,1.05,1.05,1.05,1.05,47480.0
2020-07-15 15:50:00,1.05,1.05,1.05,1.05,217152.0,1.05,1.05,1.05,1.05,217152.0
2020-07-15 15:55:00,1.05,1.05,1.05,1.05,253336.0,1.05,1.05,1.05,1.05,253336.0
2020-07-16 09:30:00,1.05,1.05,1.03,1.03,139304.0,1.05,1.05,1.03,1.03,139304.0
2020-07-16 09:35:00,1.03,1.05,1.03,1.04,123196.0,1.03,1.05,1.03,1.04,123196.0
2020-07-16 09:40:00,1.04,1.04,1.03,1.03,79692.0,1.04,1.04,1.03,1.03,79692.0
2020-07-16 09:45:00,1.03,1.04,1.03,1.04,117860.0,1.03,1.04,1.03,1.04,117860.0
2020-07-16 09:50:00,1.04,1.05,1.04,1.05,56216.0,1.04,1.05,1.04,1.05,56216.0
2020-07-16 09:55:00,1.05,1.05,1.03,1.04,84472.0,1.05,1.05,1.03,1.04,84472.0
2020-07-16 10:00:00,1.04,1.04,1.03,1.03,55348.0,1.04,1.04,1.03,1.03,55348.0
2020-07-16 10:05:00,1.03,1.03,1.03,1.03,46756.0,1.03,1.03,1.03,1.03,46756.0
2020-07-16 10:10:00,1.03,1.03,1.03,1.03,22124.0,1.03,1.03,1.03,1.03,22124.0
2020-07-16 10:15:00,1.03,1.03,1.03,1.03,60936.0,1.03,1.03,1.03,1.03,60936.0
2020-07-16 10:20:00,1.03,1.03,1.03,1.03,110176.0,1.03,1.03,1.03,1.03,110176.0
2020-07-16 10:25:00,1.03,1.03,1.03,1.03,75044.0,1.03,1.03,1.03,1.03,75044.0
2020-07-16 10:30:00,1.03,1.03,1.03,1.03,70260.0,1.03,1.03,1.03,1.03,70260.0
2020-07-16 10:35:00,1.03,1.03,1.02,1.03,96608.0,1.03,1.03,1.02,1.03,96608.0
2020-07-16 10:40:00,1.03,1.03,1.03,1.03,133504.0,1.03,1.03,1.03,1.03,133504.0
2020-07-16 10:45:00,1.03,1.03,1.03,1.03,38408.0,1.03,1.03,1.03,1.03,38408.0
2020-07-16 10:50:00,1.03,1.03,1.03,1.03,28076.0,1.03,1.03,1.03,1.03,28076.0
2020-07-16 10:55:00,1.03,1.03,1.03,1.03,26012.0,1.03,1.03,1.03,1.03,26012.0
2020-07-16 11:00:00,1.03,1.03,1.03,1.03,95572.0,1.03,1.03,1.03,1.03,95572.0
2020-07-16 11:05:00,1.03,1.03,1.02,1.03,58652.0,1.03,1.03,1.02,1.03,58652.0
2020-07-16 11:10:00,1.03,1.03,1.02,1.03,24684.0,1.03,1.03,1.02,1.03,24684.0
2020-07-16 11:15:00,1.03,1.03,1.03,1.03,26884.0,1.03,1.03,1.03,1.03,26884.0
2020-07-16 11:20:00,1.03,1.04,1.03,1.03,93264.0,1.03,1.04,1.03,1.03,93264.0
2020-07-16 11:25:00,1.03,1.04,1.03,1.03,23972.0,1.03,1.04,1.03,1.03,23972.0
2020-07-16 11:30:00,1.03,1.04,1.03,1.03,92032.0,1.03,1.04,1.03,1.03,92032.0
2020-07-16 11:35:00,1.03,1.03,1.03,1.03,8200.0,1.03,1.03,1.03,1.03,8200.0
2020-07-16 11:40:00,1.03,1.04,1.03,1.04,29900.0,1.03,1.04,1.03,1.04,29900.0
2020-07-16 11:45:00,1.03,1.04,1.03,1.03,26712.0,1.03,1.04,1.03,1.03,26712.0
2020-07-16 11:50:00,1.03,1.03,1.03,1.03,30368.0,1.03,1.03,1.03,1.03,30368.0
2020-07-16 11:55:00,1.03,1.03,1.03,1.03,18120.0,1.03,1.03,1.03,1.03,18120.0
2020-07-16 12:00:00,1.03,1.03,1.03,1.03,25492.0,1.03,1.03,1.03,1.03,25492.0
2020-07-16 12:05:00,1.03,1.03,1.03,1.03,36300.0,1.03,1.03,1.03,1.03,36300.0
2020-07-16 12:10:00,1.03,1.03,1.03,1.03,10892.0,1.03,1.03,1.03,1.03,10892.0
2020-07-16 12:15:00,1.03,1.03,1.03,1.03,14584.0,1.03,1.03,1.03,1.03,14584.0
2020-07-16 12:20:00,1.03,1.03,1.03,1.03,14636.0,1.03,1.03,1.03,1.03,14636.0
2020-07-16 12:25:00,1.03,1.03,1.03,1.03,44668.0,1.03,1.03,1.03,1.03,44668.0
2020-07-16 12:30:00,1.03,1.03,1.03,1.03,3200.0,1.03,1.03,1.03,1.03,3200.0
2020-07-16 12:35:00,1.03,1.03,1.03,1.03,2400.0,1.03,1.03,1.03,1.03,2400.0
2020-07-16 12:40:00,1.03,1.03,1.03,1.03,14100.0,1.03,1.03,1.03,1.03,14100.0
2020-07-16 12:45:00,1.03,1.03,1.03,1.03,145616.0,1.03,1.03,1.03,1.03,145616.0
2020-07-16 12:50:00,1.03,1.03,1.02,1.03,115248.0,1.03,1.03,1.02,1.03,115248.0
2020-07-16 12:55:00,1.03,1.03,1.02,1.03,39576.0,1.03,1.03,1.02,1.03,39576.0
2020-07-16 13:00:00,1.03,1.03,1.03,1.03,41916.0,1.03,1.03,1.03,1.03,41916.0
2020-07-16 13:05:00,1.03,1.03,1.03,1.03,93972.0,1.03,1.03,1.03,1.03,93972.0
2020-07-16 13:10:00,1.03,1.03,1.03,1.03,58560.0,1.03,1.03,1.03,1.03,58560.0
2020-07-16 13:15:00,1.03,1.03,1.03,1.03,31116.0,1.03,1.03,1.03,1.03,31116.0
2020-07-16 13:20:00,1.03,1.03,1.03,1.03,70496.0,1.03,1.03,1.03,1.03,70496.0
2020-07-16 13:25:00,1.03,1.03,1.03,1.03,35684.0,1.03,1.03,1.03,1.03,35684.0
2020-07-16 13:30:00,1.03,1.03,1.03,1.03,15600.0,1.03,1.03,1.03,1.03,15600.0
2020-07-16 13:35:00,1.03,1.03,1.03,1.03,60676.0,1.03,1.03,1.03,1.03,60676.0
2020-07-16 13:40:00,1.03,1.03,1.03,1.03,38392.0,1.03,1.03,1.03,1.03,38392.0
2020-07-16 13:45:00,1.03,1.03,1.03,1.03,109880.0,1.03,1.03,1.03,1.03,109880.0
2020-07-16 13:50:00,1.03,1.03,1.03,1.03,102324.0,1.03,1.03,1.03,1.03,102324.0
2020-07-16 13:55:00,1.03,1.03,1.03,1.03,49296.0,1.03,1.03,1.03,1.03,49296.0
2020-07-16 14:00:00,1.03,1.03,1.03,1.03,62040.0,1.03,1.03,1.03,1.03,62040.0
2020-07-16 14:05:00,1.03,1.04,1.03,1.03,41096.0,1.03,1.04,1.03,1.03,41096.0
2020-07-16 14:10:00,1.03,1.03,1.03,1.03,91780.0,1.03,1.03,1.03,1.03,91780.0
2020-07-16 14:15:00,1.03,1.03,1.03,1.03,64296.0,1.03,1.03,1.03,1.03,64296.0
2020-07-16 14:20:00,1.03,1.03,1.03,1.03,15256.0,1.03,1.03,1.03,1.03,15256.0
2020-07-16 14:25:00,1.03,1.04,1.03,1.03,37220.0,1.03,1.04,1.03,1.03,37220.0
2020-07-16 14:30:00,1.03,1.04,1.03,1.03,31272.0,1.03,1.04,1.03,1.03,31272.0
2020-07-16 14:35:00,1.03,1.03,1.03,1.03,8000.0,1.03,1.03,1.03,1.03,8000.0
2020-07-16 14:40:00,1.03,1.04,1.03,1.04,89196.0,1.03,1.04,1.03,1.04,89196.0
2020-07-16 14:45:00,1.04,1.04,1.03,1.03,25872.0,1.04,1.04,1.03,1.03,25872.0
2020-07-16 14:50:00,1.03,1.03,1.03,1.03,13984.0,1.03,1.03,1.03,1.03,13984.0
2020-07-16 14:55:00,1.03,1.03,1.03,1.03,34956.0,1.03,1.03,1.03,1.03,34956.0
2020-07-16 15:00:00,1.03,1.03,1.03,1.03,4484.0,1.03,1.03,1.03,1.03,4484.0
2020-07-16 15:05:00,1.03,1.03,1.03,1.03,61636.0,1.03,1.03,1.03,1.03,61636.0
2020-07-16 15:10:00,1.03,1.03,1.03,1.03,43316.0,1.03,1.03,1.03,1.03,43316.0
2020-07-16 15:15:00,1.03,1.04,1.03,1.04,29960.0,1.03,1.04,1.03,1.04,29960.0
2020-07-16 15:20:00,1.04,1.04,1.03,1.04,4880.0,1.04,1.04,1.03,1.04,4880.0
2020-07-16 15:25:00,1.03,1.04,1.03,1.04,87824.0,1.03,1.04,1.03,1.04,87824.0
2020-07-16 15:30:00,1.04,1.04,1.04,1.04,35656.0,1.04,1.04,1.04,1.04,35656.0
2020-07-16 15:35:00,1.04,1.04,1.04,1.04,29004.0,1.04,1.04,1.04,1.04,29004.0
2020-07-16 15:40:00,1.04,1.04,1.03,1.04,169220.0,1.04,1.04,1.03,1.04,169220.0
2020-07-16 15:45:00,1.04,1.04,1.04,1.04,82140.0,1.04,1.04,1.04,1.04,82140.0
2020-07-16 15:50:00,1.04,1.04,1.03,1.04,240736.0,1.04,1.04,1.03,1.04,240736.0
2020-07-16 15:55:00,1.04,1.05,1.04,1.04,341348.0,1.04,1.05,1.04,1.04,341348.0
2020-07-17 09:30:00,1.04,1.05,1.03,1.05,102384.0,1.04,1.05,1.03,1.05,102384.0
2020-07-17 09:35:00,1.05,1.05,1.04,1.05,32504.0,1.05,1.05,1.04,1.05,32504.0
2020-07-17 09:40:00,1.05,1.06,1.05,1.05,134412.0,1.05,1.06,1.05,1.05,134412.0
2020-07-17 09:45:00,1.05,1.06,1.05,1.05,76268.0,1.05,1.06,1.05,1.05,76268.0
2020-07-17 09:50:00,1.05,1.05,1.04,1.04,137884.0,1.05,1.05,1.04,1.04,137884.0
2020-07-17 09:55:00,1.04,1.05,1.04,1.05,42280.0,1.04,1.05,1.04,1.05,42280.0
2020-07-17 10:00:00,1.05,1.05,1.04,1.04,112876.0,1.05,1.05,1.04,1.04,112876.0
2020-07-17 10:05:00,1.05,1.05,1.04,1.04,36432.0,1.05,1.05,1.04,1.04,36432.0
2020-07-17 10:10:00,1.04,1.04,1.03,1.03,111984.0,1.04,1.04,1.03,1.03,111984.0
2020-07-17 10:15:00,1.04,1.04,1.03,1.03,49148.0,1.04,1.04,1.03,1.03,49148.0
2020-07-17 10:20:00,1.03,1.03,1.03,1.03,76768.0,1.03,1.03,1.03,1.03,76768.0
2020-07-17 10:25:00,1.03,1.03,1.03,1.03,18596.0,1.03,1.03,1.03,1.03,18596.0
2020-07-17 10:30:00,1.03,1.03,1.03,1.03,15800.0,1.03,1.03,1.03,1.03,15800.0
2020-07-17 10:35:00,1.03,1.03,1.03,1.03,16644.0,1.03,1.03,1.03,1.03,16644.0
2020-07-17 10:40:00,1.03,1.03,1.03,1.03,19904.0,1.03,1.03,1.03,1.03,19904.0
2020-07-17 10:45:00,1.03,1.03,1.02,1.03,466496.0,1.03,1.03,1.02,1.03,466496.0
2020-07-17 10:50:00,1.03,1.03,1.02,1.03,194556.0,1.03,1.03,1.02,1.03,194556.0
2020-07-17 10:55:00,1.03,1.03,1.02,1.03,32176.0,1.03,1.03,1.02,1.03,32176.0
2020-07-17 11:00:00,1.03,1.03,1.02,1.02,139868.0,1.03,1.03,1.02,1.02,139868.0
2020-07-17 11:05:00,1.02,1.03,1.02,1.03,65500.0,1.02,1.03,1.02,1.03,65500.0
2020-07-17 11:10:00,1.03,1.03,1.03,1.03,16396.0,1.03,1.03,1.03,1.03,16396.0
2020-07-17 11:15:00,1.03,1.03,1.02,1.03,58192.0,1.03,1.03,1.02,1.03,58192.0
2020-07-17 11:20:00,1.03,1.03,1.02,1.03,27384.0,1.03,1.03,1.02,1.03,27384.0
2020-07-17 11:25:00,1.03,1.03,1.03,1.03,49640.0,1.03,1.03,1.03,1.03,49640.0
2020-07-17 11:30:00,1.03,1.03,1.02,1.03,5520.0,1.03,1.03,1.02,1.03,5520.0
2020-07-17 11:35:00,1.03,1.03,1.02,1.02,30052.0,1.03,1.03,1.02,1.02,30052.0
2020-07-17 11:40:00,1.02,1.02,1.01,1.01,58580.0,1.02,1.02,1.01,1.01,58580.0
2020-07-17 11:45:00,1.02,1.02,1.01,1.01,225480.0,1.02,1.02,1.01,1.01,225480.0
2020-07-17 11:50:00,1.01,1.02,1.01,1.02,78284.0,1.01,1.02,1.01,1.02,78284.0
2020-07-17 11:55:00,1.02,1.02,1.01,1.02,122932.0,1.02,1.02,1.01,1.02,122932.0
2020-07-17 12:00:00,1.02,1.02,1.01,1.01,135096.0,1.02,1.02,1.01,1.01,135096.0
2020-07-17 12:05:00,1.01,1.02,1.01,1.01,203476.0,1.01,1.02,1.01,1.01,203476.0
2020-07-17 12:10:00,1.01,1.02,1.01,1.01,175808.0,1.01,1.02,1.01,1.01,175808.0
2020-07-17 12:15:00,1.01,1.02,1.01,1.02,30764.0,1.01,1.02,1.01,1.02,30764.0
2020-07-17 12:20:00,1.01,1.02,1.01,1.02,29824.0,1.01,1.02,1.01,1.02,29824.0
2020-07-17 12:25:00,1.02,1.02,1.01,1.02,10720.0,1.02,1.02,1.01,1.02,10720.0
2020-07-17 12:30:00,1.02,1.02,1.01,1.01,106216.0,1.02,1.02,1.01,1.01,106216.0
2020-07-17 12:35:00,1.01,1.01,1.01,1.01,103604.0,1.01,1.01,1.01,1.01,103604.0
2020-07-17 12:40:00,1.01,1.01,1.01,1.01,51320.0,1.01,1.01,1.01,1.01,51320.0
2020-07-17 12:45:00,1.01,1.01,1.01,1.01,112680.0,1.01,1.01,1.01,1.01,112680.0
2020-07-17 12:50:00,1.01,1.01,1.01,1.01,44656.0,1.01,1.01,1.01,1.01,44656.0
2020-07-17 12:55:00,1.01,1.01,1.0,1.0,315008.0,1.01,1.01,1.0,1.0,315008.0
2020-07-17 13:00:00,1.01,1.01,0.99,1.0,830152.0,1.01,1.01,0.99,1.0,830152.0
2020-07-17 13:05:00,1.0,1.01,1.0,1.0,175420.0,1.0,1.01,1.0,1.0,175420.0
2020-07-17 13:10:00,1.0,1.0,0.98,0.99,768472.0,1.0,1.0,0.98,0.99,768472.0
2020-07-17 13:15:00,0.99,1.0,0.99,1.0,510992.0,0.99,1.0,0.99,1.0,510992.0
2020-07-17 13:20:00,1.0,1.0,0.99,0.99,182600.0,1.0,1.0,0.99,0.99,182600.0
2020-07-17 13:25:00,0.99,1.0,0.99,1.0,195188.0,0.99,1.0,0.99,1.0,195188.0
2020-07-17 13:30:00,1.0,1.0,0.99,0.99,207672.0,1.0,1.0,0.99,0.99,207672.0
2020-07-17 13:35:00,0.99,1.0,0.99,0.99,377396.0,0.99,1.0,0.99,0.99,377396.0
2020-07-17 13:40:00,0.99,1.0,0.99,1.0,20120.0,0.99,1.0,0.99,1.0,20120.0
2020-07-17 13:45:00,0.99,1.0,0.99,0.99,113272.0,0.99,1.0,0.99,0.99,113272.0
2020-07-17 13:50:00,0.99,0.99,0.99,0.99,40864.0,0.99,0.99,0.99,0.99,40864.0
2020-07-17 13:55:00,0.99,1.0,0.99,0.99,142984.0,0.99,1.0,0.99,0.99,142984.0
2020-07-17 14:00:00,0.99,0.99,0.99,0.99,32320.0,0.99,0.99,0.99,0.99,32320.0
2020-07-17 14:05:00,0.99,0.99,0.99,0.99,97728.0,0.99,0.99,0.99,0.99,97728.0
2020-07-17 14:10:00,0.99,0.99,0.99,0.99,38012.0,0.99,0.99,0.99,0.99,38012.0
2020-07-17 14:15:00,0.99,1.0,0.99,1.0,89708.0,0.99,1.0,0.99,1.0,89708.0
2020-07-17 14:20:00,1.0,1.0,0.99,1.0,30424.0,1.0,1.0,0.99,1.0,30424.0
2020-07-17 14:25:00,0.99,1.0,0.99,0.99,112688.0,0.99,1.0,0.99,0.99,112688.0
2020-07-17 14:30:00,0.99,0.99,0.99,0.99,137020.0,0.99,0.99,0.99,0.99,137020.0
2020-07-17 14:35:00,0.99,0.99,0.99,0.99,118236.0,0.99,0.99,0.99,0.99,118236.0
2020-07-17 14:40:00,0.99,1.0,0.99,1.0,225912.0,0.99,1.0,0.99,1.0,225912.0
2020-07-17 14:45:00,1.0,1.0,0.99,0.99,39592.0,1.0,1.0,0.99,0.99,39592.0
2020-07-17 14:50:00,0.99,1.0,0.99,0.99,132136.0,0.99,1.0,0.99,0.99,132136.0
2020-07-17 14:55:00,0.99,0.99,0.99,0.99,31072.0,0.99,0.99,0.99,0.99,31072.0
2020-07-17 15:00:00,0.99,0.99,0.99,0.99,129428.0,0.99,0.99,0.99,0.99,129428.0
2020-07-17 15:05:00,0.99,1.0,0.99,1.0,28452.0,0.99,1.0,0.99,1.0,28452.0
2020-07-17 15:10:00,1.0,1.0,0.99,0.99,51616.0,1.0,1.0,0.99,0.99,51616.0
2020-07-17 15:15:00,1.0,1.0,0.99,1.0,35596.0,1.0,1.0,0.99,1.0,35596.0
2020-07-17 15:20:00,1.0,1.0,0.99,1.0,136304.0,1.0,1.0,0.99,1.0,136304.0
2020-07-17 15:25:00,1.0,1.0,1.0,1.0,70380.0,1.0,1.0,1.0,1.0,70380.0
2020-07-17 15:30:00,1.0,1.0,1.0,1.0,108548.0,1.0,1.0,1.0,1.0,108548.0
2020-07-17 15:35:00,1.0,1.0,1.0,1.0,189656.0,1.0,1.0,1.0,1.0,189656.0
2020-07-17 15:40:00,1.0,1.0,1.0,1.0,91084.0,1.0,1.0,1.0,1.0,91084.0
2020-07-17 15:45:00,1.0,1.0,1.0,1.0,339780.0,1.0,1.0,1.0,1.0,339780.0
2020-07-17 15:50:00,1.0,1.0,1.0,1.0,300788.0,1.0,1.0,1.0,1.0,300788.0
2020-07-17 15:55:00,1.0,1.0,0.99,0.99,1082696.0,1.0,1.0,0.99,0.99,1082696.0
2020-07-20 09:30:00,0.99,0.99,0.98,0.98,382760.0,0.99,0.99,0.98,0.98,382760.0
2020-07-20 09:35:00,0.99,0.99,0.97,0.98,641688.0,0.99,0.99,0.97,0.98,641688.0
2020-07-20 09:40:00,0.98,0.98,0.96,0.97,209300.0,0.98,0.98,0.96,0.97,209300.0
2020-07-20 09:45:00,0.97,0.97,0.95,0.96,213028.0,0.97,0.97,0.95,0.96,213028.0
2020-07-20 09:50:00,0.96,0.96,0.94,0.95,398148.0,0.96,0.96,0.94,0.95,398148.0
2020-07-20 09:55:00,0.95,0.96,0.94,0.95,368792.0,0.95,0.96,0.94,0.95,368792.0
2020-07-20 10:00:00,0.95,0.96,0.94,0.95,186052.0,0.95,0.96,0.94,0.95,186052.0
2020-07-20 10:05:00,0.96,0.96,0.95,0.95,199256.0,0.96,0.96,0.95,0.95,199256.0
2020-07-20 10:10:00,0.95,0.97,0.95,0.97,351392.0,0.95,0.97,0.95,0.97,351392.0
2020-07-20 10:15:00,0.97,0.98,0.97,0.97,307828.0,0.97,0.98,0.97,0.97,307828.0
2020-07-20 10:20:00,0.97,0.97,0.96,0.97,81056.0,0.97,0.97,0.96,0.97,81056.0
2020-07-20 10:25:00,0.97,0.97,0.96,0.97,36680.0,0.97,0.97,0.96,0.97,36680.0
2020-07-20 10:30:00,0.97,0.97,0.97,0.97,186656.0,0.97,0.97,0.97,0.97,186656.0
2020-07-20 10:35:00,0.97,0.97,0.96,0.96,78948.0,0.97,0.97,0.96,0.96,78948.0
2020-07-20 10:40:00,0.96,0.97,0.96,0.97,110300.0,0.96,0.97,0.96,0.97,110300.0
2020-07-20 10:45:00,0.97,0.97,0.96,0.97,41940.0,0.97,0.97,0.96,0.97,41940.0
2020-07-20 10:50:00,0.96,0.97,0.96,0.97,68080.0,0.96,0.97,0.96,0.97,68080.0
2020-07-20 10:55:00,0.97,0.97,0.96,0.97,143524.0,0.97,0.97,0.96,0.97,143524.0
2020-07-20 11:00:00,0.97,0.97,0.97,0.97,38528.0,0.97,0.97,0.97,0.97,38528.0
2020-07-20 11:05:00,0.97,0.97,0.96,0.96,77020.0,0.97,0.97,0.96,0.96,77020.0
2020-07-20 11:10:00,0.96,0.96,0.96,0.96,121268.0,0.96,0.96,0.96,0.96,121268.0
2020-07-20 11:15:00,0.96,0.97,0.96,0.96,72956.0,0.96,0.97,0.96,0.96,72956.0
2020-07-20 11:20:00,0.97,0.97,0.96,0.96,57956.0,0.97,0.97,0.96,0.96,57956.0
2020-07-20 11:25:00,0.96,0.97,0.96,0.97,56472.0,0.96,0.97,0.96,0.97,56472.0
2020-07-20 11:30:00,0.97,0.97,0.96,0.97,64636.0,0.97,0.97,0.96,0.97,64636.0
2020-07-20 11:35:00,0.97,0.97,0.97,0.97,46540.0,0.97,0.97,0.97,0.97,46540.0
2020-07-20 11:40:00,0.97,0.97,0.96,0.97,57860.0,0.97,0.97,0.96,0.97,57860.0
2020-07-20 11:45:00,0.97,0.97,0.97,0.97,12448.0,0.97,0.97,0.97,0.97,12448.0
2020-07-20 11:50:00,0.97,0.97,0.97,0.97,13688.0,0.97,0.97,0.97,0.97,13688.0
2020-07-20 11:55:00,0.97,0.98,0.97,0.97,203096.0,0.97,0.98,0.97,0.97,203096.0
2020-07-20 12:00:00,0.97,0.99,0.97,0.98,306004.0,0.97,0.99,0.97,0.98,306004.0
2020-07-20 12:05:00,0.98,0.99,0.98,0.99,32624.0,0.98,0.99,0.98,0.99,32624.0
2020-07-20 12:10:00,0.99,0.99,0.98,0.99,171108.0,0.99,0.99,0.98,0.99,171108.0
2020-07-20 12:15:00,0.98,0.99,0.98,0.98,79828.0,0.98,0.99,0.98,0.98,79828.0
2020-07-20 12:20:00,0.98,0.98,0.98,0.98,22308.0,0.98,0.98,0.98,0.98,22308.0
2020-07-20 12:25:00,0.98,0.98,0.98,0.98,84428.0,0.98,0.98,0.98,0.98,84428.0
2020-07-20 12:30:00,0.99,0.99,0.98,0.99,27008.0,0.99,0.99,0.98,0.99,27008.0
2020-07-20 12:35:00,0.99,0.99,0.98,0.99,30844.0,0.99,0.99,0.98,0.99,30844.0
2020-07-20 12:40:00,0.99,0.99,0.99,0.99,3200.0,0.99,0.99,0.99,0.99,3200.0
2020-07-20 12:45:00,0.99,0.99,0.99,0.99,25620.0,0.99,0.99,0.99,0.99,25620.0
2020-07-20 12:50:00,0.99,0.99,0.98,0.99,51488.0,0.99,0.99,0.98,0.99,51488.0
2020-07-20 12:55:00,0.99,0.99,0.98,0.99,55812.0,0.99,0.99,0.98,0.99,55812.0
2020-07-20 13:00:00,0.99,0.99,0.98,0.99,6712.0,0.99,0.99,0.98,0.99,6712.0
2020-07-20 13:05:00,0.99,0.99,0.98,0.99,8800.0,0.99,0.99,0.98,0.99,8800.0
2020-07-20 13:10:00,0.99,0.99,0.98,0.98,147364.0,0.99,0.99,0.98,0.98,147364.0
2020-07-20 13:15:00,0.98,0.98,0.98,0.98,32648.0,0.98,0.98,0.98,0.98,32648.0
2020-07-20 13:20:00,0.98,0.98,0.98,0.98,16576.0,0.98,0.98,0.98,0.98,16576.0
2020-07-20 13:25:00,0.98,0.98,0.98,0.98,31204.0,0.98,0.98,0.98,0.98,31204.0
2020-07-20 13:30:00,0.98,0.98,0.98,0.98,71356.0,0.98,0.98,0.98,0.98,71356.0
2020-07-20 13:35:00,0.98,0.99,0.98,0.99,5400.0,0.98,0.99,0.98,0.99,5400.0
2020-07-20 13:40:00,0.99,1.0,0.98,1.0,422400.0,0.99,1.0,0.98,1.0,422400.0
2020-07-20 13:45:00,1.0,1.01,0.99,1.01,894888.0,1.0,1.01,0.99,1.01,894888.0
2020-07-20 13:50:00,1.01,1.01,1.0,1.0,472872.0,1.01,1.01,1.0,1.0,472872.0
2020-07-20 13:55:00,1.0,1.01,1.0,1.0,99496.0,1.0,1.01,1.0,1.0,99496.0
2020-07-20 14:00:00,1.0,1.01,1.0,1.01,78012.0,1.0,1.01,1.0,1.01,78012.0
2020-07-20 14:05:00,1.01,1.01,1.0,1.01,58400.0,1.01,1.01,1.0,1.01,58400.0
2020-07-20 14:10:00,1.01,1.01,1.0,1.0,152580.0,1.01,1.01,1.0,1.0,152580.0
2020-07-20 14:15:00,1.0,1.0,1.0,1.0,113068.0,1.0,1.0,1.0,1.0,113068.0
2020-07-20 14:20:00,1.0,1.0,0.99,1.0,45784.0,1.0,1.0,0.99,1.0,45784.0
2020-07-20 14:25:00,1.0,1.0,0.99,1.0,56460.0,1.0,1.0,0.99,1.0,56460.0
2020-07-20 14:30:00,1.0,1.0,0.99,1.0,124728.0,1.0,1.0,0.99,1.0,124728.0
2020-07-20 14:35:00,1.0,1.0,0.99,1.0,126264.0,1.0,1.0,0.99,1.0,126264.0
2020-07-20 14:40:00,1.0,1.0,0.99,0.99,177136.0,1.0,1.0,0.99,0.99,177136.0
2020-07-20 14:45:00,0.99,0.99,0.99,0.99,47852.0,0.99,0.99,0.99,0.99,47852.0
2020-07-20 14:50:00,0.99,1.0,0.99,0.99,129332.0,0.99,1.0,0.99,0.99,129332.0
2020-07-20 14:55:00,0.99,1.0,0.99,1.0,39272.0,0.99,1.0,0.99,1.0,39272.0
2020-07-20 15:00:00,1.0,1.0,0.99,0.99,88872.0,1.0,1.0,0.99,0.99,88872.0
2020-07-20 15:05:00,0.99,0.99,0.99,0.99,224472.0,0.99,0.99,0.99,0.99,224472.0
2020-07-20 15:10:00,0.99,0.99,0.98,0.99,313748.0,0.99,0.99,0.98,0.99,313748.0
2020-07-20 15:15:00,0.99,0.99,0.99,0.99,164888.0,0.99,0.99,0.99,0.99,164888.0
2020-07-20 15:20:00,0.99,0.99,0.99,0.99,28680.0,0.99,0.99,0.99,0.99,28680.0
2020-07-20 15:25:00,0.99,0.99,0.99,0.99,112156.0,0.99,0.99,0.99,0.99,112156.0
2020-07-20 15:30:00,0.99,0.99,0.99,0.99,130032.0,0.99,0.99,0.99,0.99,130032.0
2020-07-20 15:35:00,0.99,0.99,0.98,0.98,324920.0,0.99,0.99,0.98,0.98,324920.0
2020-07-20 15:40:00,0.98,0.98,0.97,0.97,467572.0,0.98,0.98,0.97,0.97,467572.0
2020-07-20 15:45:00,0.97,0.98,0.96,0.96,580840.0,0.97,0.98,0.96,0.96,580840.0
2020-07-20 15:50:00,0.96,0.97,0.96,0.96,394484.0,0.96,0.97,0.96,0.96,394484.0
2020-07-20 15:55:00,0.96,0.97,0.96,0.96,648904.0,0.96,0.97,0.96,0.96,648904.0
2020-07-21 09:30:00,0.98,0.99,0.97,0.98,211464.0,0.98,0.99,0.97,0.98,211464.0
2020-07-21 09:35:00,0.98,0.99,0.98,0.99,187816.0,0.98,0.99,0.98,0.99,187816.0
2020-07-21 09:40:00,0.99,0.99,0.98,0.99,334480.0,0.99,0.99,0.98,0.99,334480.0
2020-07-21 09:45:00,0.99,1.01,0.99,1.01,134984.0,0.99,1.01,0.99,1.01,134984.0
2020-07-21 09:50:00,1.01,1.02,1.0,1.01,433964.0,1.01,1.02,1.0,1.01,433964.0
2020-07-21 09:55:00,1.01,1.01,1.01,1.01,96104.0,1.01,1.01,1.01,1.01,96104.0
2020-07-21 10:00:00,1.01,1.01,1.0,1.0,117884.0,1.01,1.01,1.0,1.0,117884.0
2020-07-21 10:05:00,1.0,1.0,0.99,1.0,156780.0,1.0,1.0,0.99,1.0,156780.0
2020-07-21 10:10:00,1.0,1.0,0.99,1.0,52532.0,1.0,1.0,0.99,1.0,52532.0
2020-07-21 10:15:00,1.0,1.0,1.0,1.0,107140.0,1.0,1.0,1.0,1.0,107140.0
2020-07-21 10:20:00,1.0,1.0,0.99,0.99,31664.0,1.0,1.0,0.99,0.99,31664.0
2020-07-21 10:25:00,0.99,0.99,0.99,0.99,32928.0,0.99,0.99,0.99,0.99,32928.0
2020-07-21 10:30:00,0.99,0.99,0.98,0.99,150600.0,0.99,0.99,0.98,0.99,150600.0
2020-07-21 10:35:00,0.99,0.99,0.98,0.99,68544.0,0.99,0.99,0.98,0.99,68544.0
2020-07-21 10:40:00,0.99,0.99,0.98,0.98,48456.0,0.99,0.99,0.98,0.98,48456.0
2020-07-21 10:45:00,0.98,0.99,0.97,0.98,557420.0,0.98,0.99,0.97,0.98,557420.0
2020-07-21 10:50:00,0.98,0.99,0.98,0.99,643992.0,0.98,0.99,0.98,0.99,643992.0
2020-07-21 10:55:00,0.99,1.0,0.99,1.0,105124.0,0.99,1.0,0.99,1.0,105124.0
2020-07-21 11:00:00,1.0,1.0,1.0,1.0,136140.0,1.0,1.0,1.0,1.0,136140.0
2020-07-21 11:05:00,1.0,1.0,1.0,1.0,205928.0,1.0,1.0,1.0,1.0,205928.0
2020-07-21 11:10:00,1.0,1.0,1.0,1.0,101500.0,1.0,1.0,1.0,1.0,101500.0
2020-07-21 11:15:00,1.0,1.01,1.0,1.01,63776.0,1.0,1.01,1.0,1.01,63776.0
2020-07-21 11:20:00,1.0,1.01,1.0,1.01,50040.0,1.0,1.01,1.0,1.01,50040.0
2020-07-21 11:25:00,1.01,1.01,1.01,1.01,54680.0,1.01,1.01,1.01,1.01,54680.0
2020-07-21 11:30:00,1.01,1.01,1.01,1.01,82056.0,1.01,1.01,1.01,1.01,82056.0
2020-07-21 11:35:00,1.01,1.02,1.01,1.02,355912.0,1.01,1.02,1.01,1.02,355912.0
2020-07-21 11:40:00,1.02,1.02,1.01,1.02,261008.0,1.02,1.02,1.01,1.02,261008.0
2020-07-21 11:45:00,1.01,1.02,1.01,1.01,120412.0,1.01,1.02,1.01,1.01,120412.0
2020-07-21 11:50:00,1.01,1.01,1.01,1.01,167868.0,1.01,1.01,1.01,1.01,167868.0
2020-07-21 11:55:00,1.01,1.01,1.0,1.01,25200.0,1.01,1.01,1.0,1.01,25200.0
2020-07-21 12:00:00,1.01,1.01,1.0,1.0,133976.0,1.01,1.01,1.0,1.0,133976.0
2020-07-21 12:05:00,1.0,1.01,1.0,1.01,41628.0,1.0,1.01,1.0,1.01,41628.0
2020-07-21 12:10:00,1.0,1.01,1.0,1.01,20164.0,1.0,1.01,1.0,1.01,20164.0
2020-07-21 12:15:00,1.01,1.01,1.0,1.0,86568.0,1.01,1.01,1.0,1.0,86568.0
2020-07-21 12:20:00,1.0,1.01,1.0,1.0,38776.0,1.0,1.01,1.0,1.0,38776.0
2020-07-21 12:25:00,1.0,1.0,1.0,1.0,20800.0,1.0,1.0,1.0,1.0,20800.0
2020-07-21 12:30:00,1.01,1.01,1.01,1.01,19600.0,1.01,1.01,1.01,1.01,19600.0
2020-07-21 12:35:00,1.01,1.01,1.01,1.01,38464.0,1.01,1.01,1.01,1.01,38464.0
2020-07-21 12:40:00,1.01,1.01,1.01,1.01,25744.0,1.01,1.01,1.01,1.01,25744.0
2020-07-21 12:45:00,1.01,1.01,1.01,1.01,63372.0,1.01,1.01,1.01,1.01,63372.0
2020-07-21 12:50:00,1.01,1.01,1.01,1.01,24800.0,1.01,1.01,1.01,1.01,24800.0
2020-07-21 12:55:00,1.01,1.01,1.01,1.01,21324.0,1.01,1.01,1.01,1.01,21324.0
2020-07-21 13:00:00,1.01,1.01,1.01,1.01,47248.0,1.01,1.01,1.01,1.01,47248.0
2020-07-21 13:05:00,1.01,1.01,1.01,1.01,5412.0,1.01,1.01,1.01,1.01,5412.0
2020-07-21 13:10:00,1.01,1.01,1.01,1.01,26680.0,1.01,1.01,1.01,1.01,26680.0
2020-07-21 13:15:00,1.01,1.01,1.01,1.01,70476.0,1.01,1.01,1.01,1.01,70476.0
2020-07-21 13:20:00,1.01,1.01,1.01,1.01,21016.0,1.01,1.01,1.01,1.01,21016.0
2020-07-21 13:25:00,1.01,1.01,1.01,1.01,40328.0,1.01,1.01,1.01,1.01,40328.0
2020-07-21 13:30:00,1.01,1.01,1.01,1.01,50024.0,1.01,1.01,1.01,1.01,50024.0
2020-07-21 13:35:00,1.01,1.01,1.01,1.01,23200.0,1.01,1.01,1.01,1.01,23200.0
2020-07-21 13:40:00,1.01,1.01,1.01,1.01,17080.0,1.01,1.01,1.01,1.01,17080.0
2020-07-21 13:45:00,1.01,1.01,1.01,1.01,10860.0,1.01,1.01,1.01,1.01,10860.0
2020-07-21 13:50:00,1.01,1.01,1.01,1.01,29760.0,1.01,1.01,1.01,1.01,29760.0
2020-07-21 13:55:00,1.01,1.01,1.01,1.01,48968.0,1.01,1.01,1.01,1.01,48968.0
2020-07-21 14:00:00,1.01,1.01,1.01,1.01,22448.0,1.01,1.01,1.01,1.01,22448.0
2020-07-21 14:05:00,1.01,1.01,1.01,1.01,11600.0,1.01,1.01,1.01,1.01,11600.0
2020-07-21 14:10:00,1.01,1.01,1.0,1.01,321912.0,1.01,1.01,1.0,1.01,321912.0
2020-07-21 14:15:00,1.0,1.01,1.0,1.0,72908.0,1.0,1.01,1.0,1.0,72908.0
2020-07-21 14:20:00,1.0,1.01,1.0,1.01,314848.0,1.0,1.01,1.0,1.01,314848.0
2020-07-21 14:25:00,1.01,1.01,1.0,1.01,110404.0,1.01,1.01,1.0,1.01,110404.0
2020-07-21 14:30:00,1.01,1.01,1.01,1.01,17880.0,1.01,1.01,1.01,1.01,17880.0
2020-07-21 14:35:00,1.01,1.01,1.01,1.01,537956.0,1.01,1.01,1.01,1.01,537956.0
2020-07-21 14:40:00,1.01,1.01,1.01,1.01,103464.0,1.01,1.01,1.01,1.01,103464.0
2020-07-21 14:45:00,1.01,1.01,1.01,1.01,199800.0,1.01,1.01,1.01,1.01,199800.0
2020-07-21 14:50:00,1.01,1.01,1.01,1.01,152788.0,1.01,1.01,1.01,1.01,152788.0
2020-07-21 14:55:00,1.01,1.01,1.01,1.01,93440.0,1.01,1.01,1.01,1.01,93440.0
2020-07-21 15:00:00,1.01,1.01,1.01,1.01,28140.0,1.01,1.01,1.01,1.01,28140.0
2020-07-21 15:05:00,1.01,1.01,1.01,1.01,82824.0,1.01,1.01,1.01,1.01,82824.0
2020-07-21 15:10:00,1.01,1.01,1.01,1.01,36476.0,1.01,1.01,1.01,1.01,36476.0
2020-07-21 15:15:00,1.01,1.01,1.01,1.01,12204.0,1.01,1.01,1.01,1.01,12204.0
2020-07-21 15:20:00,1.01,1.01,1.01,1.01,77772.0,1.01,1.01,1.01,1.01,77772.0
2020-07-21 15:25:00,1.01,1.02,1.01,1.02,65356.0,1.01,1.02,1.01,1.02,65356.0
2020-07-21 15:30:00,1.02,1.02,1.01,1.02,660320.0,1.02,1.02,1.01,1.02,660320.0
2020-07-21 15:35:00,1.02,1.02,1.0,1.0,642120.0,1.02,1.02,1.0,1.0,642120.0
2020-07-21 15:40:00,1.01,1.01,1.0,1.01,110824.0,1.01,1.01,1.0,1.01,110824.0
2020-07-21 15:45:00,1.01,1.01,1.0,1.01,204104.0,1.01,1.01,1.0,1.01,204104.0
2020-07-21 15:50:00,1.01,1.01,1.0,1.01,200928.0,1.01,1.01,1.0,1.01,200928.0
2020-07-21 15:55:00,1.0,1.01,1.0,1.01,496624.0,1.0,1.01,1.0,1.01,496624.0
2020-07-22 09:30:00,1.01,1.01,0.99,1.0,225304.0,1.01,1.01,0.99,1.0,225304.0
2020-07-22 09:35:00,0.99,0.99,0.99,0.99,132012.0,0.99,0.99,0.99,0.99,132012.0
2020-07-22 09:40:00,0.99,0.99,0.98,0.99,209816.0,0.99,0.99,0.98,0.99,209816.0
2020-07-22 09:45:00,0.99,0.99,0.99,0.99,105428.0,0.99,0.99,0.99,0.99,105428.0
2020-07-22 09:50:00,0.99,0.99,0.99,0.99,83404.0,0.99,0.99,0.99,0.99,83404.0
2020-07-22 09:55:00,0.99,1.0,0.99,0.99,146168.0,0.99,1.0,0.99,0.99,146168.0
2020-07-22 10:00:00,0.99,1.0,0.99,0.99,59492.0,0.99,1.0,0.99,0.99,59492.0
2020-07-22 10:05:00,0.99,1.0,0.99,1.0,50376.0,0.99,1.0,0.99,1.0,50376.0
2020-07-22 10:10:00,0.99,0.99,0.99,0.99,32224.0,0.99,0.99,0.99,0.99,32224.0
2020-07-22 10:15:00,0.99,0.99,0.99,0.99,19580.0,0.99,0.99,0.99,0.99,19580.0
2020-07-22 10:20:00,0.99,0.99,0.99,0.99,191388.0,0.99,0.99,0.99,0.99,191388.0
2020-07-22 10:25:00,0.99,0.99,0.98,0.98,75120.0,0.99,0.99,0.98,0.98,75120.0
2020-07-22 10:30:00,0.99,0.99,0.98,0.99,648968.0,0.99,0.99,0.98,0.99,648968.0
2020-07-22 10:35:00,0.99,1.0,0.99,1.0,50236.0,0.99,1.0,0.99,1.0,50236.0
2020-07-22 10:40:00,1.0,1.0,0.99,0.99,105360.0,1.0,1.0,0.99,0.99,105360.0
2020-07-22 10:45:00,0.99,0.99,0.99,0.99,62132.0,0.99,0.99,0.99,0.99,62132.0
2020-07-22 10:50:00,0.99,1.0,0.99,1.0,92196.0,0.99,1.0,0.99,1.0,92196.0
2020-07-22 10:55:00,1.0,1.01,1.0,1.01,764804.0,1.0,1.01,1.0,1.01,764804.0
2020-07-22 11:00:00,1.01,1.01,1.0,1.01,166616.0,1.01,1.01,1.0,1.01,166616.0
2020-07-22 11:05:00,1.01,1.01,1.0,1.0,466040.0,1.01,1.01,1.0,1.0,466040.0
2020-07-22 11:10:00,1.0,1.0,0.99,0.99,66144.0,1.0,1.0,0.99,0.99,66144.0
2020-07-22 11:15:00,0.99,1.0,0.99,1.0,81180.0,0.99,1.0,0.99,1.0,81180.0
2020-07-22 11:20:00,1.0,1.01,1.0,1.01,203656.0,1.0,1.01,1.0,1.01,203656.0
2020-07-22 11:25:00,1.01,1.02,1.0,1.01,634684.0,1.01,1.02,1.0,1.01,634684.0
2020-07-22 11:30:00,1.01,1.01,1.01,1.01,111204.0,1.01,1.01,1.01,1.01,111204.0
2020-07-22 11:35:00,1.01,1.01,1.01,1.01,23220.0,1.01,1.01,1.01,1.01,23220.0
2020-07-22 11:40:00,1.01,1.01,1.01,1.01,28508.0,1.01,1.01,1.01,1.01,28508.0
2020-07-22 11:45:00,1.01,1.01,1.01,1.01,29288.0,1.01,1.01,1.01,1.01,29288.0
2020-07-22 11:50:00,1.01,1.01,1.01,1.01,72960.0,1.01,1.01,1.01,1.01,72960.0
2020-07-22 11:55:00,1.01,1.01,1.01,1.01,22864.0,1.01,1.01,1.01,1.01,22864.0
2020-07-22 12:00:00,1.01,1.01,1.01,1.01,51960.0,1.01,1.01,1.01,1.01,51960.0
2020-07-22 12:05:00,1.01,1.01,1.01,1.01,36208.0,1.01,1.01,1.01,1.01,36208.0
2020-07-22 12:10:00,1.01,1.01,1.01,1.01,10000.0,1.01,1.01,1.01,1.01,10000.0
2020-07-22 12:15:00,1.01,1.01,1.01,1.01,25044.0,1.01,1.01,1.01,1.01,25044.0
2020-07-22 12:20:00,1.01,1.01,1.01,1.01,27344.0,1.01,1.01,1.01,1.01,27344.0
2020-07-22 12:25:00,1.01,1.01,1.01,1.01,16400.0,1.01,1.01,1.01,1.01,16400.0
2020-07-22 12:30:00,1.01,1.01,1.01,1.01,100668.0,1.01,1.01,1.01,1.01,100668.0
2020-07-22 12:35:00,1.01,1.01,1.01,1.01,18360.0,1.01,1.01,1.01,1.01,18360.0
2020-07-22 12:40:00,1.01,1.01,1.01,1.01,29520.0,1.01,1.01,1.01,1.01,29520.0
2020-07-22 12:45:00,1.01,1.01,1.01,1.01,45928.0,1.01,1.01,1.01,1.01,45928.0
2020-07-22 12:50:00,1.01,1.01,1.01,1.01,72880.0,1.01,1.01,1.01,1.01,72880.0
2020-07-22 12:55:00,1.01,1.01,1.01,1.01,1600.0,1.01,1.01,1.01,1.01,1600.0
2020-07-22 13:00:00,1.01,1.01,1.01,1.01,77764.0,1.01,1.01,1.01,1.01,77764.0
2020-07-22 13:05:00,1.01,1.01,1.01,1.01,42024.0,1.01,1.01,1.01,1.01,42024.0
2020-07-22 13:10:00,1.01,1.01,1.01,1.01,51944.0,1.01,1.01,1.01,1.01,51944.0
2020-07-22 13:15:00,1.01,1.01,1.01,1.01,138232.0,1.01,1.01,1.01,1.01,138232.0
2020-07-22 13:20:00,1.01,1.01,1.01,1.01,23200.0,1.01,1.01,1.01,1.01,23200.0
2020-07-22 13:25:00,1.01,1.01,1.01,1.01,27104.0,1.01,1.01,1.01,1.01,27104.0
2020-07-22 13:30:00,1.01,1.01,1.01,1.01,29212.0,1.01,1.01,1.01,1.01,29212.0
2020-07-22 13:35:00,1.01,1.01,1.01,1.01,31128.0,1.01,1.01,1.01,1.01,31128.0
2020-07-22 13:40:00,1.01,1.01,1.01,1.01,13608.0,1.01,1.01,1.01,1.01,13608.0
2020-07-22 13:45:00,1.01,1.01,1.01,1.01,41256.0,1.01,1.01,1.01,1.01,41256.0
2020-07-22 13:50:00,1.01,1.01,1.01,1.01,23064.0,1.01,1.01,1.01,1.01,23064.0
2020-07-22 13:55:00,1.01,1.01,1.01,1.01,13340.0,1.01,1.01,1.01,1.01,13340.0
2020-07-22 14:00:00,1.01,1.01,1.01,1.01,42800.0,1.01,1.01,1.01,1.01,42800.0
2020-07-22 14:05:00,1.01,1.01,1.01,1.01,121584.0,1.01,1.01,1.01,1.01,121584.0
2020-07-22 14:10:00,1.01,1.01,1.0,1.01,67784.0,1.01,1.01,1.0,1.01,67784.0
2020-07-22 14:15:00,1.01,1.01,1.0,1.01,49564.0,1.01,1.01,1.0,1.01,49564.0
2020-07-22 14:20:00,1.01,1.01,1.0,1.0,74144.0,1.01,1.01,1.0,1.0,74144.0
2020-07-22 14:25:00,1.0,1.01,1.0,1.01,41828.0,1.0,1.01,1.0,1.01,41828.0
2020-07-22 14:30:00,1.0,1.01,1.0,1.01,57820.0,1.0,1.01,1.0,1.01,57820.0
2020-07-22 14:35:00,1.01,1.01,1.0,1.01,353688.0,1.01,1.01,1.0,1.01,353688.0
2020-07-22 14:40:00,1.01,1.01,1.01,1.01,50416.0,1.01,1.01,1.01,1.01,50416.0
2020-07-22 14:45:00,1.01,1.01,1.01,1.01,40840.0,1.01,1.01,1.01,1.01,40840.0
2020-07-22 14:50:00,1.01,1.01,1.01,1.01,6000.0,1.01,1.01,1.01,1.01,6000.0
2020-07-22 14:55:00,1.01,1.01,1.01,1.01,117912.0,1.01,1.01,1.01,1.01,117912.0
2020-07-22 15:00:00,1.01,1.01,1.01,1.01,43784.0,1.01,1.01,1.01,1.01,43784.0
2020-07-22 15:05:00,1.01,1.01,1.01,1.01,42644.0,1.01,1.01,1.01,1.01,42644.0
2020-07-22 15:10:00,1.01,1.03,1.01,1.03,295916.0,1.01,1.03,1.01,1.03,295916.0
2020-07-22 15:15:00,1.03,1.03,1.02,1.03,103468.0,1.03,1.03,1.02,1.03,103468.0
2020-07-22 15:20:00,1.03,1.03,1.01,1.02,143232.0,1.03,1.03,1.01,1.02,143232.0
2020-07-22 15:25:00,1.02,1.02,1.02,1.02,8552.0,1.02,1.02,1.02,1.02,8552.0
2020-07-22 15:30:00,1.02,1.02,1.02,1.02,91908.0,1.02,1.02,1.02,1.02,91908.0
2020-07-22 15:35:00,1.02,1.03,1.02,1.03,171144.0,1.02,1.03,1.02,1.03,171144.0
2020-07-22 15:40:00,1.03,1.03,1.02,1.02,79444.0,1.03,1.03,1.02,1.02,79444.0
2020-07-22 15:45:00,1.03,1.03,1.02,1.03,189144.0,1.03,1.03,1.02,1.03,189144.0
2020-07-22 15:50:00,1.03,1.03,1.03,1.03,148228.0,1.03,1.03,1.03,1.03,148228.0
2020-07-22 15:55:00,1.03,1.03,1.03,1.03,495876.0,1.03,1.03,1.03,1.03,495876.0
2020-07-23 09:30:00,1.02,1.04,1.01,1.04,351352.0,1.02,1.04,1.01,1.04,351352.0
2020-07-23 09:35:00,1.03,1.05,1.03,1.05,960388.0,1.03,1.05,1.03,1.05,960388.0
2020-07-23 09:40:00,1.05,1.07,1.05,1.06,1187936.0,1.05,1.07,1.05,1.06,1187936.0
2020-07-23 09:45:00,1.06,1.07,1.05,1.07,888412.0,1.06,1.07,1.05,1.07,888412.0
2020-07-23 09:50:00,1.06,1.08,1.06,1.07,499676.0,1.06,1.08,1.06,1.07,499676.0
2020-07-23 09:55:00,1.07,1.07,1.05,1.05,922812.0,1.07,1.07,1.05,1.05,922812.0
2020-07-23 10:00:00,1.05,1.05,1.03,1.03,344880.0,1.05,1.05,1.03,1.03,344880.0
2020-07-23 10:05:00,1.03,1.04,1.03,1.03,383972.0,1.03,1.04,1.03,1.03,383972.0
2020-07-23 10:10:00,1.03,1.03,1.03,1.03,62392.0,1.03,1.03,1.03,1.03,62392.0
2020-07-23 10:15:00,1.03,1.03,1.03,1.03,163868.0,1.03,1.03,1.03,1.03,163868.0
2020-07-23 10:20:00,1.03,1.03,1.03,1.03,142040.0,1.03,1.03,1.03,1.03,142040.0
2020-07-23 10:25:00,1.03,1.03,1.03,1.03,20928.0,1.03,1.03,1.03,1.03,20928.0
2020-07-23 10:30:00,1.03,1.03,1.03,1.03,27844.0,1.03,1.03,1.03,1.03,27844.0
2020-07-23 10:35:00,1.03,1.03,1.03,1.03,80236.0,1.03,1.03,1.03,1.03,80236.0
2020-07-23 10:40:00,1.03,1.03,1.03,1.03,11376.0,1.03,1.03,1.03,1.03,11376.0
2020-07-23 10:45:00,1.03,1.04,1.03,1.04,95552.0,1.03,1.04,1.03,1.04,95552.0
2020-07-23 10:50:00,1.04,1.04,1.03,1.03,71428.0,1.04,1.04,1.03,1.03,71428.0
2020-07-23 10:55:00,1.03,1.03,1.03,1.03,39652.0,1.03,1.03,1.03,1.03,39652.0
2020-07-23 11:00:00,1.03,1.04,1.03,1.03,77272.0,1.03,1.04,1.03,1.03,77272.0
2020-07-23 11:05:00,1.03,1.03,1.03,1.03,42580.0,1.03,1.03,1.03,1.03,42580.0
2020-07-23 11:10:00,1.03,1.03,1.03,1.03,5600.0,1.03,1.03,1.03,1.03,5600.0
2020-07-23 11:15:00,1.03,1.03,1.03,1.03,21000.0,1.03,1.03,1.03,1.03,21000.0
2020-07-23 11:20:00,1.03,1.03,1.03,1.03,68584.0,1.03,1.03,1.03,1.03,68584.0
2020-07-23 11:25:00,1.03,1.03,1.03,1.03,18968.0,1.03,1.03,1.03,1.03,18968.0
2020-07-23 11:30:00,1.03,1.03,1.03,1.03,98688.0,1.03,1.03,1.03,1.03,98688.0
2020-07-23 11:35:00,1.03,1.04,1.03,1.04,668548.0,1.03,1.04,1.03,1.04,668548.0
2020-07-23 11:40:00,1.04,1.04,1.04,1.04,62040.0,1.04,1.04,1.04,1.04,62040.0
2020-07-23 11:45:00,1.04,1.04,1.04,1.04,50040.0,1.04,1.04,1.04,1.04,50040.0
2020-07-23 11:50:00,1.04,1.05,1.04,1.05,293028.0,1.04,1.05,1.04,1.05,293028.0
2020-07-23 11:55:00,1.04,1.05,1.04,1.05,163060.0,1.04,1.05,1.04,1.05,163060.0
2020-07-23 12:00:00,1.05,1.05,1.04,1.04,128744.0,1.05,1.05,1.04,1.04,128744.0
2020-07-23 12:05:00,1.04,1.05,1.04,1.04,3380.0,1.04,1.05,1.04,1.04,3380.0
2020-07-23 12:10:00,1.05,1.05,1.04,1.05,24880.0,1.05,1.05,1.04,1.05,24880.0
2020-07-23 12:15:00,1.05,1.05,1.04,1.04,36940.0,1.05,1.05,1.04,1.04,36940.0
2020-07-23 12:20:00,1.04,1.05,1.04,1.04,115764.0,1.04,1.05,1.04,1.04,115764.0
2020-07-23 12:25:00,1.04,1.05,1.04,1.04,52660.0,1.04,1.05,1.04,1.04,52660.0
2020-07-23 12:30:00,1.04,1.05,1.04,1.05,142096.0,1.04,1.05,1.04,1.05,142096.0
2020-07-23 12:35:00,1.05,1.05,1.05,1.05,178624.0,1.05,1.05,1.05,1.05,178624.0
2020-07-23 12:40:00,1.05,1.06,1.05,1.06,222420.0,1.05,1.06,1.05,1.06,222420.0
2020-07-23 12:45:00,1.06,1.06,1.05,1.06,59632.0,1.06,1.06,1.05,1.06,59632.0
2020-07-23 12:50:00,1.06,1.06,1.05,1.06,93560.0,1.06,1.06,1.05,1.06,93560.0
2020-07-23 12:55:00,1.06,1.06,1.05,1.05,172096.0,1.06,1.06,1.05,1.05,172096.0
2020-07-23 13:00:00,1.05,1.05,1.04,1.05,97628.0,1.05,1.05,1.04,1.05,97628.0
2020-07-23 13:05:00,1.05,1.05,1.04,1.04,64660.0,1.05,1.05,1.04,1.04,64660.0
2020-07-23 13:10:00,1.04,1.04,1.03,1.04,130408.0,1.04,1.04,1.03,1.04,130408.0
2020-07-23 13:15:00,1.04,1.04,1.03,1.04,31712.0,1.04,1.04,1.03,1.04,31712.0
2020-07-23 13:20:00,1.04,1.04,1.03,1.04,37592.0,1.04,1.04,1.03,1.04,37592.0
2020-07-23 13:25:00,1.04,1.04,1.03,1.04,77048.0,1.04,1.04,1.03,1.04,77048.0
2020-07-23 13:30:00,1.04,1.04,1.03,1.04,66128.0,1.04,1.04,1.03,1.04,66128.0
2020-07-23 13:35:00,1.04,1.04,1.03,1.04,36676.0,1.04,1.04,1.03,1.04,36676.0
2020-07-23 13:40:00,1.04,1.04,1.03,1.03,56328.0,1.04,1.04,1.03,1.03,56328.0
2020-07-23 13:45:00,1.03,1.04,1.03,1.03,67952.0,1.03,1.04,1.03,1.03,67952.0
2020-07-23 13:50:00,1.03,1.03,1.03,1.03,36768.0,1.03,1.03,1.03,1.03,36768.0
2020-07-23 13:55:00,1.03,1.03,1.03,1.03,34700.0,1.03,1.03,1.03,1.03,34700.0
2020-07-23 14:00:00,1.03,1.03,1.02,1.03,87380.0,1.03,1.03,1.02,1.03,87380.0
2020-07-23 14:05:00,1.03,1.03,1.02,1.03,178700.0,1.03,1.03,1.02,1.03,178700.0
2020-07-23 14:10:00,1.03,1.03,1.02,1.02,62872.0,1.03,1.03,1.02,1.02,62872.0
2020-07-23 14:15:00,1.02,1.03,1.02,1.03,159044.0,1.02,1.03,1.02,1.03,159044.0
2020-07-23 14:20:00,1.03,1.03,1.03,1.03,69380.0,1.03,1.03,1.03,1.03,69380.0
2020-07-23 14:25:00,1.03,1.03,1.03,1.03,69820.0,1.03,1.03,1.03,1.03,69820.0
2020-07-23 14:30:00,1.03,1.03,1.03,1.03,12208.0,1.03,1.03,1.03,1.03,12208.0
2020-07-23 14:35:00,1.03,1.03,1.03,1.03,65512.0,1.03,1.03,1.03,1.03,65512.0
2020-07-23 14:40:00,1.03,1.03,1.03,1.03,27464.0,1.03,1.03,1.03,1.03,27464.0
2020-07-23 14:45:00,1.03,1.03,1.03,1.03,39684.0,1.03,1.03,1.03,1.03,39684.0
2020-07-23 14:50:00,1.03,1.03,1.03,1.03,25116.0,1.03,1.03,1.03,1.03,25116.0
2020-07-23 14:55:00,1.03,1.03,1.03,1.03,49908.0,1.03,1.03,1.03,1.03,49908.0
2020-07-23 15:00:00,1.03,1.03,1.02,1.03,88748.0,1.03,1.03,1.02,1.03,88748.0
2020-07-23 15:05:00,1.03,1.03,1.02,1.02,98140.0,1.03,1.03,1.02,1.02,98140.0
2020-07-23 15:10:00,1.02,1.03,1.02,1.03,87352.0,1.02,1.03,1.02,1.03,87352.0
2020-07-23 15:15:00,1.03,1.03,1.03,1.03,47144.0,1.03,1.03,1.03,1.03,47144.0
2020-07-23 15:20:00,1.03,1.03,1.02,1.02,54684.0,1.03,1.03,1.02,1.02,54684.0
2020-07-23 15:25:00,1.02,1.03,1.02,1.03,75940.0,1.02,1.03,1.02,1.03,75940.0
2020-07-23 15:30:00,1.03,1.03,1.02,1.02,107224.0,1.03,1.03,1.02,1.02,107224.0
2020-07-23 15:35:00,1.02,1.03,1.02,1.03,54336.0,1.02,1.03,1.02,1.03,54336.0
2020-07-23 15:40:00,1.03,1.03,1.02,1.02,22400.0,1.03,1.03,1.02,1.02,22400.0
2020-07-23 15:45:00,1.03,1.03,1.02,1.03,66408.0,1.03,1.03,1.02,1.03,66408.0
2020-07-23 15:50:00,1.02,1.03,1.02,1.03,383508.0,1.02,1.03,1.02,1.03,383508.0
2020-07-23 15:55:00,1.03,1.03,1.03,1.03,302688.0,1.03,1.03,1.03,1.03,302688.0
2020-07-24 09:30:00,1.01,1.02,1.01,1.01,151732.0,1.01,1.02,1.01,1.01,151732.0
2020-07-24 09:35:00,1.01,1.04,1.01,1.03,494620.0,1.01,1.04,1.01,1.03,494620.0
2020-07-24 09:40:00,1.03,1.04,1.03,1.03,139788.0,1.03,1.04,1.03,1.03,139788.0
2020-07-24 09:45:00,1.03,1.03,1.03,1.03,131688.0,1.03,1.03,1.03,1.03,131688.0
2020-07-24 09:50:00,1.03,1.03,1.02,1.02,71848.0,1.03,1.03,1.02,1.02,71848.0
2020-07-24 09:55:00,1.02,1.03,1.02,1.03,52620.0,1.02,1.03,1.02,1.03,52620.0
2020-07-24 10:00:00,1.03,1.03,1.02,1.02,20972.0,1.03,1.03,1.02,1.02,20972.0
2020-07-24 10:05:00,1.02,1.02,1.01,1.01,57004.0,1.02,1.02,1.01,1.01,57004.0
2020-07-24 10:10:00,1.01,1.02,1.01,1.01,57028.0,1.01,1.02,1.01,1.01,57028.0
2020-07-24 10:15:00,1.01,1.01,1.01,1.01,40824.0,1.01,1.01,1.01,1.01,40824.0
2020-07-24 10:20:00,1.01,1.01,1.01,1.01,79024.0,1.01,1.01,1.01,1.01,79024.0
2020-07-24 10:25:00,1.01,1.02,1.01,1.01,22252.0,1.01,1.02,1.01,1.01,22252.0
2020-07-24 10:30:00,1.02,1.02,1.01,1.01,18120.0,1.02,1.02,1.01,1.01,18120.0
2020-07-24 10:35:00,1.01,1.02,1.01,1.02,106352.0,1.01,1.02,1.01,1.02,106352.0
2020-07-24 10:40:00,1.02,1.03,1.02,1.03,131100.0,1.02,1.03,1.02,1.03,131100.0
2020-07-24 10:45:00,1.03,1.03,1.03,1.03,84804.0,1.03,1.03,1.03,1.03,84804.0
2020-07-24 10:50:00,1.03,1.03,1.03,1.03,40604.0,1.03,1.03,1.03,1.03,40604.0
2020-07-24 10:55:00,1.03,1.04,1.03,1.04,435652.0,1.03,1.04,1.03,1.04,435652.0
2020-07-24 11:00:00,1.04,1.04,1.03,1.04,115040.0,1.04,1.04,1.03,1.04,115040.0
2020-07-24 11:05:00,1.03,1.04,1.03,1.04,31140.0,1.03,1.04,1.03,1.04,31140.0
2020-07-24 11:10:00,1.04,1.04,1.04,1.04,79752.0,1.04,1.04,1.04,1.04,79752.0
2020-07-24 11:15:00,1.04,1.05,1.04,1.05,84680.0,1.04,1.05,1.04,1.05,84680.0
2020-07-24 11:20:00,1.05,1.05,1.04,1.05,147828.0,1.05,1.05,1.04,1.05,147828.0
2020-07-24 11:25:00,1.05,1.05,1.05,1.05,70380.0,1.05,1.05,1.05,1.05,70380.0
2020-07-24 11:30:00,1.05,1.05,1.05,1.05,25556.0,1.05,1.05,1.05,1.05,25556.0
2020-07-24 11:35:00,1.05,1.05,1.04,1.05,48944.0,1.05,1.05,1.04,1.05,48944.0
2020-07-24 11:40:00,1.05,1.05,1.04,1.05,201720.0,1.05,1.05,1.04,1.05,201720.0
2020-07-24 11:45:00,1.05,1.05,1.05,1.05,26128.0,1.05,1.05,1.05,1.05,26128.0
2020-07-24 11:50:00,1.05,1.05,1.05,1.05,117440.0,1.05,1.05,1.05,1.05,117440.0
2020-07-24 11:55:00,1.05,1.05,1.05,1.05,81444.0,1.05,1.05,1.05,1.05,81444.0
2020-07-24 12:00:00,1.05,1.05,1.05,1.05,4144.0,1.05,1.05,1.05,1.05,4144.0
2020-07-24 12:05:00,1.05,1.05,1.05,1.05,38296.0,1.05,1.05,1.05,1.05,38296.0
2020-07-24 12:10:00,1.05,1.05,1.05,1.05,48572.0,1.05,1.05,1.05,1.05,48572.0
2020-07-24 12:15:00,1.05,1.05,1.05,1.05,25200.0,1.05,1.05,1.05,1.05,25200.0
2020-07-24 12:20:00,1.05,1.06,1.05,1.05,110800.0,1.05,1.06,1.05,1.05,110800.0
2020-07-24 12:25:00,1.06,1.06,1.05,1.05,357692.0,1.06,1.06,1.05,1.05,357692.0
2020-07-24 12:30:00,1.05,1.05,1.04,1.05,91864.0,1.05,1.05,1.04,1.05,91864.0
2020-07-24 12:35:00,1.05,1.05,1.04,1.04,110008.0,1.05,1.05,1.04,1.04,110008.0
2020-07-24 12:40:00,1.04,1.04,1.04,1.04,3744.0,1.04,1.04,1.04,1.04,3744.0
2020-07-24 12:45:00,1.04,1.04,1.02,1.02,384708.0,1.04,1.04,1.02,1.02,384708.0
2020-07-24 12:50:00,1.02,1.03,1.02,1.02,147252.0,1.02,1.03,1.02,1.02,147252.0
2020-07-24 12:55:00,1.02,1.03,1.02,1.03,92312.0,1.02,1.03,1.02,1.03,92312.0
2020-07-24 13:00:00,1.03,1.03,1.03,1.03,31248.0,1.03,1.03,1.03,1.03,31248.0
2020-07-24 13:05:00,1.03,1.03,1.02,1.02,42064.0,1.03,1.03,1.02,1.02,42064.0
2020-07-24 13:10:00,1.02,1.03,1.02,1.03,285352.0,1.02,1.03,1.02,1.03,285352.0
2020-07-24 13:15:00,1.02,1.03,1.02,1.03,8800.0,1.02,1.03,1.02,1.03,8800.0
2020-07-24 13:20:00,1.03,1.03,1.02,1.02,80092.0,1.03,1.03,1.02,1.02,80092.0
2020-07-24 13:25:00,1.03,1.03,1.02,1.03,151420.0,1.03,1.03,1.02,1.03,151420.0
2020-07-24 13:30:00,1.03,1.03,1.02,1.02,47860.0,1.03,1.03,1.02,1.02,47860.0
2020-07-24 13:35:00,1.02,1.02,1.02,1.02,15032.0,1.02,1.02,1.02,1.02,15032.0
2020-07-24 13:40:00,1.02,1.02,1.01,1.02,154588.0,1.02,1.02,1.01,1.02,154588.0
2020-07-24 13:45:00,1.02,1.02,1.02,1.02,44284.0,1.02,1.02,1.02,1.02,44284.0
2020-07-24 13:50:00,1.02,1.02,1.02,1.02,29328.0,1.02,1.02,1.02,1.02,29328.0
2020-07-24 13:55:00,1.02,1.02,1.02,1.02,21048.0,1.02,1.02,1.02,1.02,21048.0
2020-07-24 14:00:00,1.02,1.02,1.02,1.02,88880.0,1.02,1.02,1.02,1.02,88880.0
2020-07-24 14:05:00,1.02,1.03,1.02,1.03,110832.0,1.02,1.03,1.02,1.03,110832.0
2020-07-24 14:10:00,1.02,1.03,1.02,1.02,31800.0,1.02,1.03,1.02,1.02,31800.0
2020-07-24 14:15:00,1.02,1.02,1.01,1.01,105708.0,1.02,1.02,1.01,1.01,105708.0
2020-07-24 14:20:00,1.01,1.01,1.01,1.01,101752.0,1.01,1.01,1.01,1.01,101752.0
2020-07-24 14:25:00,1.01,1.01,1.01,1.01,90376.0,1.01,1.01,1.01,1.01,90376.0
2020-07-24 14:30:00,1.01,1.01,1.01,1.01,103712.0,1.01,1.01,1.01,1.01,103712.0
2020-07-24 14:35:00,1.01,1.01,1.01,1.01,55896.0,1.01,1.01,1.01,1.01,55896.0
2020-07-24 14:40:00,1.01,1.01,1.01,1.01,12620.0,1.01,1.01,1.01,1.01,12620.0
2020-07-24 14:45:00,1.01,1.01,1.01,1.01,106672.0,1.01,1.01,1.01,1.01,106672.0
2020-07-24 14:50:00,1.01,1.01,1.01,1.01,36600.0,1.01,1.01,1.01,1.01,36600.0
2020-07-24 14:55:00,1.01,1.01,1.01,1.01,54448.0,1.01,1.01,1.01,1.01,54448.0
2020-07-24 15:00:00,1.01,1.01,1.01,1.01,36656.0,1.01,1.01,1.01,1.01,36656.0
2020-07-24 15:05:00,1.01,1.01,1.01,1.01,69328.0,1.01,1.01,1.01,1.01,69328.0
2020-07-24 15:10:00,1.01,1.01,1.01,1.01,56528.0,1.01,1.01,1.01,1.01,56528.0
2020-07-24 15:15:00,1.01,1.01,1.0,1.01,128688.0,1.01,1.01,1.0,1.01,128688.0
2020-07-24 15:20:00,1.01,1.01,1.0,1.01,122948.0,1.01,1.01,1.0,1.01,122948.0
2020-07-24 15:25:00,1.01,1.01,1.01,1.01,78980.0,1.01,1.01,1.01,1.01,78980.0
2020-07-24 15:30:00,1.01,1.01,1.01,1.01,92916.0,1.01,1.01,1.01,1.01,92916.0
2020-07-24 15:35:00,1.01,1.01,1.01,1.01,138392.0,1.01,1.01,1.01,1.01,138392.0
2020-07-24 15:40:00,1.01,1.01,1.01,1.01,226108.0,1.01,1.01,1.01,1.01,226108.0
2020-07-24 15:45:00,1.01,1.01,1.01,1.01,86352.0,1.01,1.01,1.01,1.01,86352.0
2020-07-24 15:50:00,1.01,1.01,1.01,1.01,276552.0,1.01,1.01,1.01,1.01,276552.0
2020-07-24 15:55:00,1.01,1.01,1.01,1.01,443360.0,1.01,1.01,1.01,1.01,443360.0
2020-07-27 09:30:00,1.01,1.01,1.0,1.01,218352.0,1.01,1.01,1.0,1.01,218352.0
2020-07-27 09:35:00,1.01,1.01,1.0,1.0,249248.0,1.01,1.01,1.0,1.0,249248.0
2020-07-27 09:40:00,1.01,1.01,1.0,1.01,45560.0,1.01,1.01,1.0,1.01,45560.0
2020-07-27 09:45:00,1.01,1.02,1.01,1.02,251768.0,1.01,1.02,1.01,1.02,251768.0
2020-07-27 09:50:00,1.02,1.03,1.02,1.03,391748.0,1.02,1.03,1.02,1.03,391748.0
2020-07-27 09:55:00,1.03,1.03,1.02,1.03,150936.0,1.03,1.03,1.02,1.03,150936.0
2020-07-27 10:00:00,1.03,1.03,1.02,1.02,587764.0,1.03,1.03,1.02,1.02,587764.0
2020-07-27 10:05:00,1.02,1.03,1.02,1.03,131808.0,1.02,1.03,1.02,1.03,131808.0
2020-07-27 10:10:00,1.03,1.03,1.01,1.01,225104.0,1.03,1.03,1.01,1.01,225104.0
2020-07-27 10:15:00,1.01,1.01,1.01,1.01,72132.0,1.01,1.01,1.01,1.01,72132.0
2020-07-27 10:20:00,1.01,1.01,1.01,1.01,93392.0,1.01,1.01,1.01,1.01,93392.0
2020-07-27 10:25:00,1.01,1.01,1.0,1.01,123004.0,1.01,1.01,1.0,1.01,123004.0
2020-07-27 10:30:00,1.01,1.01,1.0,1.01,51176.0,1.01,1.01,1.0,1.01,51176.0
2020-07-27 10:35:00,1.01,1.01,1.0,1.01,52700.0,1.01,1.01,1.0,1.01,52700.0
2020-07-27 10:40:00,1.01,1.01,1.0,1.01,13912.0,1.01,1.01,1.0,1.01,13912.0
2020-07-27 10:45:00,1.01,1.01,1.0,1.01,36560.0,1.01,1.01,1.0,1.01,36560.0
2020-07-27 10:50:00,1.01,1.01,1.0,1.01,23936.0,1.01,1.01,1.0,1.01,23936.0
2020-07-27 10:55:00,1.0,1.0,1.0,1.0,59788.0,1.0,1.0,1.0,1.0,59788.0
2020-07-27 11:00:00,1.0,1.0,1.0,1.0,84820.0,1.0,1.0,1.0,1.0,84820.0
2020-07-27 11:05:00,1.0,1.01,1.0,1.0,36444.0,1.0,1.01,1.0,1.0,36444.0
2020-07-27 11:10:00,1.0,1.01,1.0,1.01,275920.0,1.0,1.01,1.0,1.01,275920.0
2020-07-27 11:15:00,1.01,1.01,1.0,1.01,293668.0,1.01,1.01,1.0,1.01,293668.0
2020-07-27 11:20:00,1.01,1.02,1.01,1.01,177988.0,1.01,1.02,1.01,1.01,177988.0
2020-07-27 11:25:00,1.01,1.02,1.01,1.02,157016.0,1.01,1.02,1.01,1.02,157016.0
2020-07-27 11:30:00,1.02,1.02,1.01,1.01,38528.0,1.02,1.02,1.01,1.01,38528.0
2020-07-27 11:35:00,1.01,1.01,1.01,1.01,68984.0,1.01,1.01,1.01,1.01,68984.0
2020-07-27 11:40:00,1.01,1.01,1.01,1.01,16832.0,1.01,1.01,1.01,1.01,16832.0
2020-07-27 11:45:00,1.01,1.01,1.01,1.01,18800.0,1.01,1.01,1.01,1.01,18800.0
2020-07-27 11:50:00,1.01,1.01,1.01,1.01,32976.0,1.01,1.01,1.01,1.01,32976.0
2020-07-27 11:55:00,1.01,1.01,1.01,1.01,18800.0,1.01,1.01,1.01,1.01,18800.0
2020-07-27 12:00:00,1.01,1.01,1.0,1.0,149884.0,1.01,1.01,1.0,1.0,149884.0
2020-07-27 12:05:00,1.0,1.0,1.0,1.0,39748.0,1.0,1.0,1.0,1.0,39748.0
2020-07-27 12:10:00,1.0,1.0,0.99,1.0,166052.0,1.0,1.0,0.99,1.0,166052.0
2020-07-27 12:15:00,1.0,1.0,1.0,1.0,34400.0,1.0,1.0,1.0,1.0,34400.0
2020-07-27 12:20:00,1.0,1.0,1.0,1.0,16728.0,1.0,1.0,1.0,1.0,16728.0
2020-07-27 12:25:00,1.0,1.0,0.99,0.99,9768.0,1.0,1.0,0.99,0.99,9768.0
2020-07-27 12:30:00,0.99,1.0,0.99,1.0,24140.0,0.99,1.0,0.99,1.0,24140.0
2020-07-27 12:35:00,0.99,1.0,0.99,1.0,5800.0,0.99,1.0,0.99,1.0,5800.0
2020-07-27 12:40:00,0.99,1.01,0.99,1.0,762048.0,0.99,1.01,0.99,1.0,762048.0
2020-07-27 12:45:00,1.0,1.01,1.0,1.01,89580.0,1.0,1.01,1.0,1.01,89580.0
2020-07-27 12:50:00,1.01,1.01,1.0,1.0,29040.0,1.01,1.01,1.0,1.0,29040.0
2020-07-27 12:55:00,1.0,1.01,1.0,1.01,210028.0,1.0,1.01,1.0,1.01,210028.0
2020-07-27 13:00:00,1.01,1.01,1.0,1.01,40396.0,1.01,1.01,1.0,1.01,40396.0
2020-07-27 13:05:00,1.01,1.01,1.0,1.0,74576.0,1.01,1.01,1.0,1.0,74576.0
2020-07-27 13:10:00,1.0,1.0,1.0,1.0,32764.0,1.0,1.0,1.0,1.0,32764.0
2020-07-27 13:15:00,1.0,1.0,1.0,1.0,29080.0,1.0,1.0,1.0,1.0,29080.0
2020-07-27 13:20:00,1.0,1.0,1.0,1.0,90928.0,1.0,1.0,1.0,1.0,90928.0
2020-07-27 13:25:00,1.0,1.0,1.0,1.0,24068.0,1.0,1.0,1.0,1.0,24068.0
2020-07-27 13:30:00,1.0,1.01,1.0,1.0,276500.0,1.0,1.01,1.0,1.0,276500.0
2020-07-27 13:35:00,1.0,1.01,1.0,1.0,90648.0,1.0,1.01,1.0,1.0,90648.0
2020-07-27 13:40:00,1.01,1.01,1.0,1.01,389320.0,1.01,1.01,1.0,1.01,389320.0
2020-07-27 13:45:00,1.01,1.01,1.01,1.01,36224.0,1.01,1.01,1.01,1.01,36224.0
2020-07-27 13:50:00,1.01,1.01,1.01,1.01,189364.0,1.01,1.01,1.01,1.01,189364.0
2020-07-27 13:55:00,1.01,1.01,1.01,1.01,45224.0,1.01,1.01,1.01,1.01,45224.0
2020-07-27 14:00:00,1.01,1.01,1.01,1.01,16468.0,1.01,1.01,1.01,1.01,16468.0
2020-07-27 14:05:00,1.01,1.01,1.01,1.01,16580.0,1.01,1.01,1.01,1.01,16580.0
2020-07-27 14:10:00,1.01,1.01,1.01,1.01,42812.0,1.01,1.01,1.01,1.01,42812.0
2020-07-27 14:15:00,1.01,1.01,1.01,1.01,97236.0,1.01,1.01,1.01,1.01,97236.0
2020-07-27 14:20:00,1.01,1.02,1.01,1.02,176988.0,1.01,1.02,1.01,1.02,176988.0
2020-07-27 14:25:00,1.02,1.02,1.01,1.02,65288.0,1.02,1.02,1.01,1.02,65288.0
2020-07-27 14:30:00,1.02,1.02,1.01,1.02,93748.0,1.02,1.02,1.01,1.02,93748.0
2020-07-27 14:35:00,1.02,1.02,1.01,1.02,88752.0,1.02,1.02,1.01,1.02,88752.0
2020-07-27 14:40:00,1.02,1.02,1.01,1.01,6796.0,1.02,1.02,1.01,1.01,6796.0
2020-07-27 14:45:00,1.02,1.02,1.01,1.02,120272.0,1.02,1.02,1.01,1.02,120272.0
2020-07-27 14:50:00,1.02,1.02,1.01,1.01,241100.0,1.02,1.02,1.01,1.01,241100.0
2020-07-27 14:55:00,1.01,1.01,1.01,1.01,17600.0,1.01,1.01,1.01,1.01,17600.0
2020-07-27 15:00:00,1.01,1.01,1.01,1.01,126380.0,1.01,1.01,1.01,1.01,126380.0
2020-07-27 15:05:00,1.01,1.01,1.01,1.01,32200.0,1.01,1.01,1.01,1.01,32200.0
2020-07-27 15:10:00,1.01,1.01,1.0,1.0,28620.0,1.01,1.01,1.0,1.0,28620.0
2020-07-27 15:15:00,1.0,1.01,1.0,1.01,142780.0,1.0,1.01,1.0,1.01,142780.0
2020-07-27 15:20:00,1.01,1.01,1.01,1.01,82680.0,1.01,1.01,1.01,1.01,82680.0
2020-07-27 15:25:00,1.01,1.01,1.01,1.01,8400.0,1.01,1.01,1.01,1.01,8400.0
2020-07-27 15:30:00,1.01,1.01,1.01,1.01,58260.0,1.01,1.01,1.01,1.01,58260.0
2020-07-27 15:35:00,1.01,1.01,1.01,1.01,98332.0,1.01,1.01,1.01,1.01,98332.0
2020-07-27 15:40:00,1.01,1.01,1.01,1.01,54180.0,1.01,1.01,1.01,1.01,54180.0
2020-07-27 15:45:00,1.01,1.01,1.01,1.01,56744.0,1.01,1.01,1.01,1.01,56744.0
2020-07-27 15:50:00,1.01,1.01,1.0,1.01,126708.0,1.01,1.01,1.0,1.01,126708.0
2020-07-27 15:55:00,1.01,1.01,1.0,1.0,533708.0,1.01,1.01,1.0,1.0,533708.0
2020-07-28 09:30:00,0.99,1.01,0.99,1.0,256120.0,0.99,1.01,0.99,1.0,256120.0
2020-07-28 09:35:00,1.0,1.01,1.0,1.01,123924.0,1.0,1.01,1.0,1.01,123924.0
2020-07-28 09:40:00,1.0,1.01,1.0,1.0,155036.0,1.0,1.01,1.0,1.0,155036.0
2020-07-28 09:45:00,1.0,1.01,1.0,1.0,125428.0,1.0,1.01,1.0,1.0,125428.0
2020-07-28 09:50:00,1.0,1.01,1.0,1.01,321824.0,1.0,1.01,1.0,1.01,321824.0
2020-07-28 09:55:00,1.0,1.01,1.0,1.0,155932.0,1.0,1.01,1.0,1.0,155932.0
2020-07-28 10:00:00,1.0,1.01,1.0,1.0,212180.0,1.0,1.01,1.0,1.0,212180.0
2020-07-28 10:05:00,1.0,1.0,1.0,1.0,151972.0,1.0,1.0,1.0,1.0,151972.0
2020-07-28 10:10:00,1.0,1.01,1.0,1.01,79244.0,1.0,1.01,1.0,1.01,79244.0
2020-07-28 10:15:00,1.01,1.01,1.01,1.01,36416.0,1.01,1.01,1.01,1.01,36416.0
2020-07-28 10:20:00,1.01,1.01,0.99,1.0,307652.0,1.01,1.01,0.99,1.0,307652.0
2020-07-28 10:25:00,1.0,1.0,0.98,0.99,125392.0,1.0,1.0,0.98,0.99,125392.0
2020-07-28 10:30:00,0.99,0.99,0.98,0.98,308488.0,0.99,0.99,0.98,0.98,308488.0
2020-07-28 10:35:00,0.99,0.99,0.98,0.99,191604.0,0.99,0.99,0.98,0.99,191604.0
2020-07-28 10:40:00,0.99,0.99,0.98,0.98,64528.0,0.99,0.99,0.98,0.98,64528.0
2020-07-28 10:45:00,0.99,1.0,0.98,1.0,703924.0,0.99,1.0,0.98,1.0,703924.0
2020-07-28 10:50:00,1.0,1.0,1.0,1.0,64740.0,1.0,1.0,1.0,1.0,64740.0
2020-07-28 10:55:00,1.0,1.0,0.99,1.0,167404.0,1.0,1.0,0.99,1.0,167404.0
2020-07-28 11:00:00,1.0,1.0,1.0,1.0,105404.0,1.0,1.0,1.0,1.0,105404.0
2020-07-28 11:05:00,1.0,1.0,1.0,1.0,23548.0,1.0,1.0,1.0,1.0,23548.0
2020-07-28 11:10:00,1.0,1.01,1.0,1.01,55164.0,1.0,1.01,1.0,1.01,55164.0
2020-07-28 11:15:00,1.01,1.01,1.0,1.01,106880.0,1.01,1.01,1.0,1.01,106880.0
2020-07-28 11:20:00,1.01,1.01,1.0,1.0,190064.0,1.01,1.01,1.0,1.0,190064.0
2020-07-28 11:25:00,1.0,1.01,1.0,1.0,54784.0,1.0,1.01,1.0,1.0,54784.0
2020-07-28 11:30:00,1.0,1.0,0.98,1.0,786412.0,1.0,1.0,0.98,1.0,786412.0
2020-07-28 11:35:00,1.0,1.0,0.99,0.99,220120.0,1.0,1.0,0.99,0.99,220120.0
2020-07-28 11:40:00,0.99,1.0,0.99,1.0,96084.0,0.99,1.0,0.99,1.0,96084.0
2020-07-28 11:45:00,1.0,1.0,0.99,1.0,128800.0,1.0,1.0,0.99,1.0,128800.0
2020-07-28 11:50:00,1.0,1.0,1.0,1.0,31292.0,1.0,1.0,1.0,1.0,31292.0
2020-07-28 11:55:00,1.0,1.01,1.0,1.0,43584.0,1.0,1.01,1.0,1.0,43584.0
2020-07-28 12:00:00,1.0,1.01,1.0,1.01,37984.0,1.0,1.01,1.0,1.01,37984.0
2020-07-28 12:05:00,1.0,1.01,1.0,1.0,139740.0,1.0,1.01,1.0,1.0,139740.0
2020-07-28 12:10:00,1.0,1.0,0.99,1.0,36660.0,1.0,1.0,0.99,1.0,36660.0
2020-07-28 12:15:00,1.0,1.0,1.0,1.0,41436.0,1.0,1.0,1.0,1.0,41436.0
2020-07-28 12:20:00,1.0,1.0,0.99,0.99,24092.0,1.0,1.0,0.99,0.99,24092.0
2020-07-28 12:25:00,0.99,1.0,0.99,1.0,76212.0,0.99,1.0,0.99,1.0,76212.0
2020-07-28 12:30:00,1.0,1.0,0.99,0.99,35700.0,1.0,1.0,0.99,0.99,35700.0
2020-07-28 12:35:00,0.99,1.0,0.99,0.99,42300.0,0.99,1.0,0.99,0.99,42300.0
2020-07-28 12:40:00,0.99,0.99,0.99,0.99,16392.0,0.99,0.99,0.99,0.99,16392.0
2020-07-28 12:45:00,0.99,1.0,0.99,1.0,33776.0,0.99,1.0,0.99,1.0,33776.0
2020-07-28 12:50:00,1.0,1.0,0.99,0.99,12160.0,1.0,1.0,0.99,0.99,12160.0
2020-07-28 12:55:00,1.0,1.0,0.99,1.0,22508.0,1.0,1.0,0.99,1.0,22508.0
2020-07-28 13:00:00,1.0,1.0,0.99,0.99,35092.0,1.0,1.0,0.99,0.99,35092.0
2020-07-28 13:05:00,0.99,1.0,0.99,1.0,49980.0,0.99,1.0,0.99,1.0,49980.0
2020-07-28 13:10:00,1.0,1.0,0.99,0.99,255916.0,1.0,1.0,0.99,0.99,255916.0
2020-07-28 13:15:00,0.99,0.99,0.99,0.99,85940.0,0.99,0.99,0.99,0.99,85940.0
2020-07-28 13:20:00,0.99,0.99,0.99,0.99,40296.0,0.99,0.99,0.99,0.99,40296.0
2020-07-28 13:25:00,0.99,0.99,0.99,0.99,54440.0,0.99,0.99,0.99,0.99,54440.0
2020-07-28 13:30:00,0.99,0.99,0.99,0.99,10000.0,0.99,0.99,0.99,0.99,10000.0
2020-07-28 13:35:00,0.99,0.99,0.99,0.99,3400.0,0.99,0.99,0.99,0.99,3400.0
2020-07-28 13:40:00,0.99,0.99,0.99,0.99,4800.0,0.99,0.99,0.99,0.99,4800.0
2020-07-28 13:45:00,0.99,0.99,0.99,0.99,9408.0,0.99,0.99,0.99,0.99,9408.0
2020-07-28 13:50:00,0.99,0.99,0.99,0.99,15224.0,0.99,0.99,0.99,0.99,15224.0
2020-07-28 13:55:00,0.99,0.99,0.99,0.99,55780.0,0.99,0.99,0.99,0.99,55780.0
2020-07-28 14:00:00,0.99,0.99,0.99,0.99,7600.0,0.99,0.99,0.99,0.99,7600.0
2020-07-28 14:05:00,0.99,0.99,0.99,0.99,7600.0,0.99,0.99,0.99,0.99,7600.0
2020-07-28 14:10:00,0.99,0.99,0.99,0.99,10192.0,0.99,0.99,0.99,0.99,10192.0
2020-07-28 14:15:00,0.99,0.99,0.99,0.99,7400.0,0.99,0.99,0.99,0.99,7400.0
2020-07-28 14:20:00,0.99,0.99,0.99,0.99,74060.0,0.99,0.99,0.99,0.99,74060.0
2020-07-28 14:25:00,0.99,0.99,0.99,0.99,99632.0,0.99,0.99,0.99,0.99,99632.0
2020-07-28 14:30:00,0.99,0.99,0.99,0.99,33200.0,0.99,0.99,0.99,0.99,33200.0
2020-07-28 14:35:00,0.99,1.0,0.99,1.0,88764.0,0.99,1.0,0.99,1.0,88764.0
2020-07-28 14:40:00,1.0,1.0,1.0,1.0,73040.0,1.0,1.0,1.0,1.0,73040.0
2020-07-28 14:45:00,1.0,1.0,1.0,1.0,4800.0,1.0,1.0,1.0,1.0,4800.0
2020-07-28 14:50:00,1.0,1.0,0.99,1.0,71428.0,1.0,1.0,0.99,1.0,71428.0
2020-07-28 14:55:00,1.0,1.0,1.0,1.0,9896.0,1.0,1.0,1.0,1.0,9896.0
2020-07-28 15:00:00,1.0,1.0,1.0,1.0,28376.0,1.0,1.0,1.0,1.0,28376.0
2020-07-28 15:05:00,1.0,1.0,0.99,0.99,53296.0,1.0,1.0,0.99,0.99,53296.0
2020-07-28 15:10:00,0.99,1.0,0.99,1.0,46348.0,0.99,1.0,0.99,1.0,46348.0
2020-07-28 15:15:00,1.0,1.0,0.99,1.0,10080.0,1.0,1.0,0.99,1.0,10080.0
2020-07-28 15:20:00,1.0,1.0,0.99,0.99,10000.0,1.0,1.0,0.99,0.99,10000.0
2020-07-28 15:25:00,0.99,1.0,0.99,1.0,39428.0,0.99,1.0,0.99,1.0,39428.0
2020-07-28 15:30:00,1.0,1.0,0.99,0.99,44424.0,1.0,1.0,0.99,0.99,44424.0
2020-07-28 15:35:00,1.0,1.0,0.99,1.0,22620.0,1.0,1.0,0.99,1.0,22620.0
2020-07-28 15:40:00,1.0,1.0,0.99,0.99,68040.0,1.0,1.0,0.99,0.99,68040.0
2020-07-28 15:45:00,0.99,0.99,0.99,0.99,97528.0,0.99,0.99,0.99,0.99,97528.0
2020-07-28 15:50:00,0.99,0.99,0.99,0.99,331264.0,0.99,0.99,0.99,0.99,331264.0
2020-07-28 15:55:00,0.99,0.99,0.99,0.99,449144.0,0.99,0.99,0.99,0.99,449144.0
2020-07-29 09:30:00,0.99,1.0,0.99,1.0,191252.0,0.99,1.0,0.99,1.0,191252.0
2020-07-29 09:35:00,1.0,1.0,0.99,0.99,60060.0,1.0,1.0,0.99,0.99,60060.0
2020-07-29 09:40:00,0.99,0.99,0.99,0.99,43984.0,0.99,0.99,0.99,0.99,43984.0
2020-07-29 09:45:00,0.99,1.0,0.99,0.99,74296.0,0.99,1.0,0.99,0.99,74296.0
2020-07-29 09:50:00,0.99,1.0,0.99,1.0,84476.0,0.99,1.0,0.99,1.0,84476.0
2020-07-29 09:55:00,1.0,1.0,0.99,1.0,101432.0,1.0,1.0,0.99,1.0,101432.0
2020-07-29 10:00:00,1.0,1.0,0.98,0.98,24988.0,1.0,1.0,0.98,0.98,24988.0
2020-07-29 10:05:00,0.99,0.99,0.98,0.99,114324.0,0.99,0.99,0.98,0.99,114324.0
2020-07-29 10:10:00,0.99,0.99,0.99,0.99,50464.0,0.99,0.99,0.99,0.99,50464.0
2020-07-29 10:15:00,0.99,0.99,0.99,0.99,43808.0,0.99,0.99,0.99,0.99,43808.0
2020-07-29 10:20:00,0.99,0.99,0.98,0.99,77624.0,0.99,0.99,0.98,0.99,77624.0
2020-07-29 10:25:00,0.99,0.99,0.98,0.98,93120.0,0.99,0.99,0.98,0.98,93120.0
2020-07-29 10:30:00,0.99,0.99,0.98,0.99,152300.0,0.99,0.99,0.98,0.99,152300.0
2020-07-29 10:35:00,0.99,1.0,0.99,1.0,245756.0,0.99,1.0,0.99,1.0,245756.0
2020-07-29 10:40:00,1.0,1.0,1.0,1.0,94024.0,1.0,1.0,1.0,1.0,94024.0
2020-07-29 10:45:00,1.0,1.0,0.99,1.0,130544.0,1.0,1.0,0.99,1.0,130544.0
2020-07-29 10:50:00,1.0,1.0,0.99,1.0,124912.0,1.0,1.0,0.99,1.0,124912.0
2020-07-29 10:55:00,1.0,1.0,1.0,1.0,112208.0,1.0,1.0,1.0,1.0,112208.0
2020-07-29 11:00:00,1.0,1.0,0.99,0.99,37396.0,1.0,1.0,0.99,0.99,37396.0
2020-07-29 11:05:00,1.0,1.0,0.99,0.99,57800.0,1.0,1.0,0.99,0.99,57800.0
2020-07-29 11:10:00,0.99,0.99,0.99,0.99,58488.0,0.99,0.99,0.99,0.99,58488.0
2020-07-29 11:15:00,0.99,0.99,0.99,0.99,20264.0,0.99,0.99,0.99,0.99,20264.0
2020-07-29 11:20:00,0.99,1.0,0.99,1.0,66928.0,0.99,1.0,0.99,1.0,66928.0
2020-07-29 11:25:00,1.0,1.0,0.99,1.0,26008.0,1.0,1.0,0.99,1.0,26008.0
2020-07-29 11:30:00,1.0,1.0,1.0,1.0,136044.0,1.0,1.0,1.0,1.0,136044.0
2020-07-29 11:35:00,1.0,1.0,1.0,1.0,35800.0,1.0,1.0,1.0,1.0,35800.0
2020-07-29 11:40:00,1.0,1.0,1.0,1.0,88984.0,1.0,1.0,1.0,1.0,88984.0
2020-07-29 11:45:00,1.0,1.0,0.99,0.99,142936.0,1.0,1.0,0.99,0.99,142936.0
2020-07-29 11:50:00,0.99,1.0,0.99,1.0,178400.0,0.99,1.0,0.99,1.0,178400.0
2020-07-29 11:55:00,1.0,1.0,1.0,1.0,107880.0,1.0,1.0,1.0,1.0,107880.0
2020-07-29 12:00:00,1.0,1.0,1.0,1.0,46472.0,1.0,1.0,1.0,1.0,46472.0
2020-07-29 12:05:00,1.0,1.01,1.0,1.01,107592.0,1.0,1.01,1.0,1.01,107592.0
2020-07-29 12:10:00,1.01,1.01,1.01,1.01,10000.0,1.01,1.01,1.01,1.01,10000.0
2020-07-29 12:15:00,1.01,1.01,1.0,1.01,54720.0,1.01,1.01,1.0,1.01,54720.0
2020-07-29 12:20:00,1.0,1.01,1.0,1.01,52636.0,1.0,1.01,1.0,1.01,52636.0
2020-07-29 12:25:00,1.01,1.01,1.01,1.01,130404.0,1.01,1.01,1.01,1.01,130404.0
2020-07-29 12:30:00,1.01,1.01,1.01,1.01,158384.0,1.01,1.01,1.01,1.01,158384.0
2020-07-29 12:35:00,1.01,1.01,1.01,1.01,63428.0,1.01,1.01,1.01,1.01,63428.0
2020-07-29 12:40:00,1.01,1.01,1.01,1.01,57596.0,1.01,1.01,1.01,1.01,57596.0
2020-07-29 12:45:00,1.01,1.01,1.01,1.01,53340.0,1.01,1.01,1.01,1.01,53340.0
2020-07-29 12:50:00,1.01,1.01,1.01,1.01,99024.0,1.01,1.01,1.01,1.01,99024.0
2020-07-29 12:55:00,1.01,1.02,1.01,1.02,117568.0,1.01,1.02,1.01,1.02,117568.0
2020-07-29 13:00:00,1.02,1.02,1.02,1.02,60188.0,1.02,1.02,1.02,1.02,60188.0
2020-07-29 13:05:00,1.02,1.02,1.01,1.02,214716.0,1.02,1.02,1.01,1.02,214716.0
2020-07-29 13:10:00,1.02,1.02,1.02,1.02,106616.0,1.02,1.02,1.02,1.02,106616.0
2020-07-29 13:15:00,1.02,1.03,1.02,1.03,83396.0,1.02,1.03,1.02,1.03,83396.0
2020-07-29 13:20:00,1.03,1.03,1.02,1.03,24552.0,1.03,1.03,1.02,1.03,24552.0
2020-07-29 13:25:00,1.03,1.03,1.02,1.02,192288.0,1.03,1.03,1.02,1.02,192288.0
2020-07-29 13:30:00,1.02,1.02,1.02,1.02,202640.0,1.02,1.02,1.02,1.02,202640.0
2020-07-29 13:35:00,1.02,1.03,1.02,1.02,110392.0,1.02,1.03,1.02,1.02,110392.0
2020-07-29 13:40:00,1.02,1.03,1.02,1.03,170824.0,1.02,1.03,1.02,1.03,170824.0
2020-07-29 13:45:00,1.03,1.03,1.03,1.03,150272.0,1.03,1.03,1.03,1.03,150272.0
2020-07-29 13:50:00,1.03,1.03,1.03,1.03,27500.0,1.03,1.03,1.03,1.03,27500.0
2020-07-29 13:55:00,1.03,1.03,1.03,1.03,106296.0,1.03,1.03,1.03,1.03,106296.0
2020-07-29 14:00:00,1.03,1.03,1.02,1.02,56340.0,1.03,1.03,1.02,1.02,56340.0
2020-07-29 14:05:00,1.02,1.03,1.02,1.03,71000.0,1.02,1.03,1.02,1.03,71000.0
2020-07-29 14:10:00,1.03,1.03,1.02,1.03,205700.0,1.03,1.03,1.02,1.03,205700.0
2020-07-29 14:15:00,1.03,1.03,1.02,1.03,126360.0,1.03,1.03,1.02,1.03,126360.0
2020-07-29 14:20:00,1.03,1.03,1.03,1.03,80228.0,1.03,1.03,1.03,1.03,80228.0
2020-07-29 14:25:00,1.03,1.04,1.03,1.03,210440.0,1.03,1.04,1.03,1.03,210440.0
2020-07-29 14:30:00,1.03,1.04,1.03,1.04,147804.0,1.03,1.04,1.03,1.04,147804.0
2020-07-29 14:35:00,1.04,1.04,1.04,1.04,55596.0,1.04,1.04,1.04,1.04,55596.0
2020-07-29 14:40:00,1.04,1.04,1.04,1.04,69992.0,1.04,1.04,1.04,1.04,69992.0
2020-07-29 14:45:00,1.04,1.04,1.04,1.04,103348.0,1.04,1.04,1.04,1.04,103348.0
2020-07-29 14:50:00,1.04,1.05,1.04,1.04,87732.0,1.04,1.05,1.04,1.04,87732.0
2020-07-29 14:55:00,1.04,1.05,1.04,1.04,22880.0,1.04,1.05,1.04,1.04,22880.0
2020-07-29 15:00:00,1.04,1.05,1.03,1.04,196492.0,1.04,1.05,1.03,1.04,196492.0
2020-07-29 15:05:00,1.04,1.04,1.03,1.04,247796.0,1.04,1.04,1.03,1.04,247796.0
2020-07-29 15:10:00,1.04,1.04,1.03,1.04,65060.0,1.04,1.04,1.03,1.04,65060.0
2020-07-29 15:15:00,1.04,1.04,1.03,1.04,87780.0,1.04,1.04,1.03,1.04,87780.0
2020-07-29 15:20:00,1.04,1.04,1.01,1.02,1271532.0,1.04,1.04,1.01,1.02,1271532.0
2020-07-29 15:25:00,1.02,1.02,1.01,1.02,270224.0,1.02,1.02,1.01,1.02,270224.0
2020-07-29 15:30:00,1.02,1.03,1.02,1.02,151028.0,1.02,1.03,1.02,1.02,151028.0
2020-07-29 15:35:00,1.03,1.03,1.01,1.01,175440.0,1.03,1.03,1.01,1.01,175440.0
2020-07-29 15:40:00,1.01,1.02,1.01,1.02,521160.0,1.01,1.02,1.01,1.02,521160.0
2020-07-29 15:45:00,1.01,1.02,1.01,1.02,105652.0,1.01,1.02,1.01,1.02,105652.0
2020-07-29 15:50:00,1.01,1.02,1.01,1.01,174236.0,1.01,1.02,1.01,1.01,174236.0
2020-07-29 15:55:00,1.01,1.02,1.01,1.01,794704.0,1.01,1.02,1.01,1.01,794704.0
2020-07-30 09:30:00,1.0,1.01,1.0,1.01,193380.0,1.0,1.01,1.0,1.01,193380.0
2020-07-30 09:35:00,1.01,1.01,0.99,1.0,63060.0,1.01,1.01,0.99,1.0,63060.0
2020-07-30 09:40:00,1.0,1.01,1.0,1.0,44896.0,1.0,1.01,1.0,1.0,44896.0
2020-07-30 09:45:00,1.0,1.01,1.0,1.0,30780.0,1.0,1.01,1.0,1.0,30780.0
2020-07-30 09:50:00,1.0,1.0,1.0,1.0,75496.0,1.0,1.0,1.0,1.0,75496.0
2020-07-30 09:55:00,1.0,1.01,1.0,1.0,76284.0,1.0,1.01,1.0,1.0,76284.0
2020-07-30 10:00:00,1.0,1.01,1.0,1.0,75892.0,1.0,1.01,1.0,1.0,75892.0
2020-07-30 10:05:00,1.0,1.0,1.0,1.0,156808.0,1.0,1.0,1.0,1.0,156808.0
2020-07-30 10:10:00,1.0,1.0,0.99,1.0,65160.0,1.0,1.0,0.99,1.0,65160.0
2020-07-30 10:15:00,1.0,1.0,1.0,1.0,44860.0,1.0,1.0,1.0,1.0,44860.0
2020-07-30 10:20:00,1.0,1.0,1.0,1.0,13360.0,1.0,1.0,1.0,1.0,13360.0
2020-07-30 10:25:00,1.0,1.0,0.99,1.0,93036.0,1.0,1.0,0.99,1.0,93036.0
2020-07-30 10:30:00,1.0,1.0,1.0,1.0,23704.0,1.0,1.0,1.0,1.0,23704.0
2020-07-30 10:35:00,1.0,1.0,1.0,1.0,28516.0,1.0,1.0,1.0,1.0,28516.0
2020-07-30 10:40:00,1.0,1.0,0.99,1.0,64376.0,1.0,1.0,0.99,1.0,64376.0
2020-07-30 10:45:00,1.0,1.0,0.99,1.0,23924.0,1.0,1.0,0.99,1.0,23924.0
2020-07-30 10:50:00,1.0,1.0,0.99,1.0,53148.0,1.0,1.0,0.99,1.0,53148.0
2020-07-30 10:55:00,1.0,1.0,1.0,1.0,37400.0,1.0,1.0,1.0,1.0,37400.0
2020-07-30 11:00:00,1.0,1.0,1.0,1.0,30208.0,1.0,1.0,1.0,1.0,30208.0
2020-07-30 11:05:00,1.0,1.01,1.0,1.01,76992.0,1.0,1.01,1.0,1.01,76992.0
2020-07-30 11:10:00,1.01,1.01,1.01,1.01,44336.0,1.01,1.01,1.01,1.01,44336.0
2020-07-30 11:15:00,1.01,1.01,1.01,1.01,30836.0,1.01,1.01,1.01,1.01,30836.0
2020-07-30 11:20:00,1.01,1.01,1.01,1.01,28160.0,1.01,1.01,1.01,1.01,28160.0
2020-07-30 11:25:00,1.01,1.01,1.01,1.01,104872.0,1.01,1.01,1.01,1.01,104872.0
2020-07-30 11:30:00,1.01,1.01,1.01,1.01,49312.0,1.01,1.01,1.01,1.01,49312.0
2020-07-30 11:35:00,1.01,1.01,1.01,1.01,66340.0,1.01,1.01,1.01,1.01,66340.0
2020-07-30 11:40:00,1.01,1.02,1.01,1.01,130420.0,1.01,1.02,1.01,1.01,130420.0
2020-07-30 11:45:00,1.01,1.01,1.01,1.01,14372.0,1.01,1.01,1.01,1.01,14372.0
2020-07-30 11:50:00,1.01,1.02,1.01,1.02,113040.0,1.01,1.02,1.01,1.02,113040.0
2020-07-30 11:55:00,1.02,1.02,1.02,1.02,68752.0,1.02,1.02,1.02,1.02,68752.0
2020-07-30 12:00:00,1.02,1.02,1.02,1.02,49244.0,1.02,1.02,1.02,1.02,49244.0
2020-07-30 12:05:00,1.02,1.02,1.01,1.02,74348.0,1.02,1.02,1.01,1.02,74348.0
2020-07-30 12:10:00,1.01,1.02,1.01,1.02,71340.0,1.01,1.02,1.01,1.02,71340.0
2020-07-30 12:15:00,1.02,1.02,1.01,1.02,63120.0,1.02,1.02,1.01,1.02,63120.0
2020-07-30 12:20:00,1.02,1.02,1.01,1.02,25260.0,1.02,1.02,1.01,1.02,25260.0
2020-07-30 12:25:00,1.01,1.02,1.01,1.02,10400.0,1.01,1.02,1.01,1.02,10400.0
2020-07-30 12:30:00,1.01,1.02,1.01,1.02,29632.0,1.01,1.02,1.01,1.02,29632.0
2020-07-30 12:35:00,1.02,1.02,1.02,1.02,29396.0,1.02,1.02,1.02,1.02,29396.0
2020-07-30 12:40:00,1.02,1.02,1.02,1.02,41836.0,1.02,1.02,1.02,1.02,41836.0
2020-07-30 12:45:00,1.02,1.02,1.02,1.02,38440.0,1.02,1.02,1.02,1.02,38440.0
2020-07-30 12:50:00,1.02,1.03,1.02,1.03,391880.0,1.02,1.03,1.02,1.03,391880.0
2020-07-30 12:55:00,1.03,1.03,1.03,1.03,100100.0,1.03,1.03,1.03,1.03,100100.0
2020-07-30 13:00:00,1.03,1.03,1.03,1.03,105732.0,1.03,1.03,1.03,1.03,105732.0
2020-07-30 13:05:00,1.03,1.03,1.03,1.03,52036.0,1.03,1.03,1.03,1.03,52036.0
2020-07-30 13:10:00,1.03,1.03,1.03,1.03,50748.0,1.03,1.03,1.03,1.03,50748.0
2020-07-30 13:15:00,1.03,1.03,1.03,1.03,139844.0,1.03,1.03,1.03,1.03,139844.0
2020-07-30 13:20:00,1.03,1.03,1.03,1.03,28784.0,1.03,1.03,1.03,1.03,28784.0
2020-07-30 13:25:00,1.03,1.03,1.03,1.03,15048.0,1.03,1.03,1.03,1.03,15048.0
2020-07-30 13:30:00,1.03,1.03,1.03,1.03,10444.0,1.03,1.03,1.03,1.03,10444.0
2020-07-30 13:35:00,1.03,1.03,1.03,1.03,12000.0,1.03,1.03,1.03,1.03,12000.0
2020-07-30 13:40:00,1.03,1.03,1.03,1.03,42188.0,1.03,1.03,1.03,1.03,42188.0
2020-07-30 13:45:00,1.03,1.03,1.03,1.03,92716.0,1.03,1.03,1.03,1.03,92716.0
2020-07-30 13:50:00,1.03,1.03,1.03,1.03,9200.0,1.03,1.03,1.03,1.03,9200.0
2020-07-30 13:55:00,1.03,1.03,1.03,1.03,158768.0,1.03,1.03,1.03,1.03,158768.0
2020-07-30 14:00:00,1.03,1.03,1.02,1.03,208412.0,1.03,1.03,1.02,1.03,208412.0
2020-07-30 14:05:00,1.03,1.05,1.03,1.05,791720.0,1.03,1.05,1.03,1.05,791720.0
2020-07-30 14:10:00,1.04,1.05,1.04,1.05,157640.0,1.04,1.05,1.04,1.05,157640.0
2020-07-30 14:15:00,1.05,1.05,1.04,1.05,161448.0,1.05,1.05,1.04,1.05,161448.0
2020-07-30 14:20:00,1.05,1.05,1.04,1.05,393284.0,1.05,1.05,1.04,1.05,393284.0
2020-07-30 14:25:00,1.05,1.05,1.05,1.05,157492.0,1.05,1.05,1.05,1.05,157492.0
2020-07-30 14:30:00,1.05,1.05,1.05,1.05,190720.0,1.05,1.05,1.05,1.05,190720.0
2020-07-30 14:35:00,1.05,1.06,1.05,1.05,117916.0,1.05,1.06,1.05,1.05,117916.0
2020-07-30 14:40:00,1.05,1.06,1.04,1.04,407604.0,1.05,1.06,1.04,1.04,407604.0
2020-07-30 14:45:00,1.04,1.04,1.03,1.03,265876.0,1.04,1.04,1.03,1.03,265876.0
2020-07-30 14:50:00,1.03,1.04,1.03,1.03,137648.0,1.03,1.04,1.03,1.03,137648.0
2020-07-30 14:55:00,1.03,1.03,1.03,1.03,125748.0,1.03,1.03,1.03,1.03,125748.0
2020-07-30 15:00:00,1.03,1.03,1.03,1.03,43620.0,1.03,1.03,1.03,1.03,43620.0
2020-07-30 15:05:00,1.03,1.03,1.02,1.02,188760.0,1.03,1.03,1.02,1.02,188760.0
2020-07-30 15:10:00,1.02,1.03,1.02,1.03,168112.0,1.02,1.03,1.02,1.03,168112.0
2020-07-30 15:15:00,1.03,1.03,1.02,1.03,127220.0,1.03,1.03,1.02,1.03,127220.0
2020-07-30 15:20:00,1.03,1.03,1.02,1.02,180240.0,1.03,1.03,1.02,1.02,180240.0
2020-07-30 15:25:00,1.02,1.02,1.01,1.01,108084.0,1.02,1.02,1.01,1.01,108084.0
2020-07-30 15:30:00,1.01,1.03,1.01,1.03,190888.0,1.01,1.03,1.01,1.03,190888.0
2020-07-30 15:35:00,1.03,1.03,1.02,1.03,77160.0,1.03,1.03,1.02,1.03,77160.0
2020-07-30 15:40:00,1.03,1.03,1.02,1.03,104488.0,1.03,1.03,1.02,1.03,104488.0
2020-07-30 15:45:00,1.02,1.03,1.02,1.03,158324.0,1.02,1.03,1.02,1.03,158324.0
2020-07-30 15:50:00,1.03,1.03,1.02,1.02,412784.0,1.03,1.03,1.02,1.02,412784.0
2020-07-30 15:55:00,1.02,1.03,1.02,1.03,386424.0,1.02,1.03,1.02,1.03,386424.0
2020-07-31 09:30:00,1.01,1.04,1.01,1.04,205084.0,1.01,1.04,1.01,1.04,205084.0
2020-07-31 09:35:00,1.03,1.04,1.03,1.03,133368.0,1.03,1.04,1.03,1.03,133368.0
2020-07-31 09:40:00,1.03,1.03,1.03,1.03,62036.0,1.03,1.03,1.03,1.03,62036.0
2020-07-31 09:45:00,1.03,1.03,1.01,1.03,81696.0,1.03,1.03,1.01,1.03,81696.0
2020-07-31 09:50:00,1.03,1.03,1.02,1.03,83540.0,1.03,1.03,1.02,1.03,83540.0
2020-07-31 09:55:00,1.03,1.04,1.03,1.03,30564.0,1.03,1.04,1.03,1.03,30564.0
2020-07-31 10:00:00,1.03,1.03,1.03,1.03,96716.0,1.03,1.03,1.03,1.03,96716.0
2020-07-31 10:05:00,1.03,1.03,1.03,1.03,60756.0,1.03,1.03,1.03,1.03,60756.0
2020-07-31 10:10:00,1.03,1.03,1.03,1.03,42712.0,1.03,1.03,1.03,1.03,42712.0
2020-07-31 10:15:00,1.03,1.03,1.01,1.02,181264.0,1.03,1.03,1.01,1.02,181264.0
2020-07-31 10:20:00,1.02,1.03,1.01,1.03,120336.0,1.02,1.03,1.01,1.03,120336.0
2020-07-31 10:25:00,1.03,1.03,1.02,1.02,29564.0,1.03,1.03,1.02,1.02,29564.0
2020-07-31 10:30:00,1.03,1.03,1.02,1.03,47220.0,1.03,1.03,1.02,1.03,47220.0
2020-07-31 10:35:00,1.03,1.03,1.03,1.03,129144.0,1.03,1.03,1.03,1.03,129144.0
2020-07-31 10:40:00,1.03,1.03,1.02,1.02,24480.0,1.03,1.03,1.02,1.02,24480.0
2020-07-31 10:45:00,1.03,1.03,1.02,1.03,91660.0,1.03,1.03,1.02,1.03,91660.0
2020-07-31 10:50:00,1.02,1.03,1.02,1.03,13744.0,1.02,1.03,1.02,1.03,13744.0
2020-07-31 10:55:00,1.03,1.03,1.02,1.03,35756.0,1.03,1.03,1.02,1.03,35756.0
2020-07-31 11:00:00,1.03,1.03,1.03,1.03,50996.0,1.03,1.03,1.03,1.03,50996.0
2020-07-31 11:05:00,1.03,1.03,1.02,1.03,9440.0,1.03,1.03,1.02,1.03,9440.0
2020-07-31 11:10:00,1.03,1.03,1.02,1.02,15204.0,1.03,1.03,1.02,1.02,15204.0
2020-07-31 11:15:00,1.03,1.03,1.02,1.02,13476.0,1.03,1.03,1.02,1.02,13476.0
2020-07-31 11:20:00,1.02,1.03,1.02,1.03,87420.0,1.02,1.03,1.02,1.03,87420.0
2020-07-31 11:25:00,1.03,1.03,1.02,1.02,22280.0,1.03,1.03,1.02,1.02,22280.0
2020-07-31 11:30:00,1.02,1.02,1.01,1.01,219796.0,1.02,1.02,1.01,1.01,219796.0
2020-07-31 11:35:00,1.01,1.01,1.01,1.01,108260.0,1.01,1.01,1.01,1.01,108260.0
2020-07-31 11:40:00,1.01,1.01,1.01,1.01,19244.0,1.01,1.01,1.01,1.01,19244.0
2020-07-31 11:45:00,1.01,1.01,1.01,1.01,13244.0,1.01,1.01,1.01,1.01,13244.0
2020-07-31 11:50:00,1.01,1.01,1.01,1.01,65688.0,1.01,1.01,1.01,1.01,65688.0
2020-07-31 11:55:00,1.01,1.01,1.0,1.01,33980.0,1.01,1.01,1.0,1.01,33980.0
2020-07-31 12:00:00,1.01,1.01,1.0,1.0,125448.0,1.01,1.01,1.0,1.0,125448.0
2020-07-31 12:05:00,1.0,1.01,1.0,1.0,147992.0,1.0,1.01,1.0,1.0,147992.0
2020-07-31 12:10:00,1.0,1.01,1.0,1.01,13200.0,1.0,1.01,1.0,1.01,13200.0
2020-07-31 12:15:00,1.01,1.01,1.0,1.0,17784.0,1.01,1.01,1.0,1.0,17784.0
2020-07-31 12:20:00,1.0,1.01,1.0,1.01,80492.0,1.0,1.01,1.0,1.01,80492.0
2020-07-31 12:25:00,1.01,1.01,1.0,1.01,22344.0,1.01,1.01,1.0,1.01,22344.0
2020-07-31 12:30:00,1.01,1.01,1.0,1.0,24220.0,1.01,1.01,1.0,1.0,24220.0
2020-07-31 12:35:00,1.0,1.0,1.0,1.0,92112.0,1.0,1.0,1.0,1.0,92112.0
2020-07-31 12:40:00,1.01,1.01,1.0,1.0,18368.0,1.01,1.01,1.0,1.0,18368.0
2020-07-31 12:45:00,1.0,1.0,1.0,1.0,113904.0,1.0,1.0,1.0,1.0,113904.0
2020-07-31 12:50:00,1.0,1.0,1.0,1.0,124316.0,1.0,1.0,1.0,1.0,124316.0
2020-07-31 12:55:00,1.0,1.01,1.0,1.01,49492.0,1.0,1.01,1.0,1.01,49492.0
2020-07-31 13:00:00,1.01,1.01,1.0,1.01,82000.0,1.01,1.01,1.0,1.01,82000.0
2020-07-31 13:05:00,1.01,1.01,1.01,1.01,40040.0,1.01,1.01,1.01,1.01,40040.0
2020-07-31 13:10:00,1.01,1.01,1.0,1.0,22820.0,1.01,1.01,1.0,1.0,22820.0
2020-07-31 13:15:00,1.01,1.01,1.0,1.0,27624.0,1.01,1.01,1.0,1.0,27624.0
2020-07-31 13:20:00,1.0,1.0,1.0,1.0,14576.0,1.0,1.0,1.0,1.0,14576.0
2020-07-31 13:25:00,1.0,1.01,1.0,1.0,185548.0,1.0,1.01,1.0,1.0,185548.0
2020-07-31 13:30:00,1.0,1.0,1.0,1.0,27308.0,1.0,1.0,1.0,1.0,27308.0
2020-07-31 13:35:00,1.0,1.01,1.0,1.01,11304.0,1.0,1.01,1.0,1.01,11304.0
2020-07-31 13:40:00,1.0,1.01,1.0,1.01,22140.0,1.0,1.01,1.0,1.01,22140.0
2020-07-31 13:45:00,1.0,1.01,1.0,1.01,114140.0,1.0,1.01,1.0,1.01,114140.0
2020-07-31 13:50:00,1.01,1.01,1.0,1.01,10824.0,1.01,1.01,1.0,1.01,10824.0
2020-07-31 13:55:00,1.01,1.01,1.0,1.01,38540.0,1.01,1.01,1.0,1.01,38540.0
2020-07-31 14:00:00,1.01,1.01,1.01,1.01,46828.0,1.01,1.01,1.01,1.01,46828.0
2020-07-31 14:05:00,1.01,1.01,1.01,1.01,20892.0,1.01,1.01,1.01,1.01,20892.0
2020-07-31 14:10:00,1.01,1.01,1.0,1.01,3400.0,1.01,1.01,1.0,1.01,3400.0
2020-07-31 14:15:00,1.01,1.01,1.0,1.01,26404.0,1.01,1.01,1.0,1.01,26404.0
2020-07-31 14:20:00,1.01,1.01,1.01,1.01,28064.0,1.01,1.01,1.01,1.01,28064.0
2020-07-31 14:25:00,1.01,1.01,1.01,1.01,8628.0,1.01,1.01,1.01,1.01,8628.0
2020-07-31 14:30:00,1.01,1.01,1.01,1.01,54192.0,1.01,1.01,1.01,1.01,54192.0
2020-07-31 14:35:00,1.01,1.01,1.01,1.01,16492.0,1.01,1.01,1.01,1.01,16492.0
2020-07-31 14:40:00,1.01,1.01,1.01,1.01,33696.0,1.01,1.01,1.01,1.01,33696.0
2020-07-31 14:45:00,1.01,1.01,1.01,1.01,30072.0,1.01,1.01,1.01,1.01,30072.0
2020-07-31 14:50:00,1.01,1.01,1.01,1.01,63596.0,1.01,1.01,1.01,1.01,63596.0
2020-07-31 14:55:00,1.01,1.01,1.01,1.01,28200.0,1.01,1.01,1.01,1.01,28200.0
2020-07-31 15:00:00,1.01,1.01,1.01,1.01,111364.0,1.01,1.01,1.01,1.01,111364.0
2020-07-31 15:05:00,1.01,1.01,1.01,1.01,17032.0,1.01,1.01,1.01,1.01,17032.0
2020-07-31 15:10:00,1.01,1.01,1.0,1.01,83812.0,1.01,1.01,1.0,1.01,83812.0
2020-07-31 15:15:00,1.01,1.01,1.0,1.01,97040.0,1.01,1.01,1.0,1.01,97040.0
2020-07-31 15:20:00,1.01,1.01,1.0,1.01,92896.0,1.01,1.01,1.0,1.01,92896.0
2020-07-31 15:25:00,1.01,1.01,1.01,1.01,45116.0,1.01,1.01,1.01,1.01,45116.0
2020-07-31 15:30:00,1.01,1.01,1.01,1.01,53264.0,1.01,1.01,1.01,1.01,53264.0
2020-07-31 15:35:00,1.01,1.01,1.0,1.01,155036.0,1.01,1.01,1.0,1.01,155036.0
2020-07-31 15:40:00,1.01,1.01,1.0,1.0,154880.0,1.01,1.01,1.0,1.0,154880.0
2020-07-31 15:45:00,1.0,1.01,1.0,1.0,265820.0,1.0,1.01,1.0,1.0,265820.0
2020-07-31 15:50:00,1.0,1.0,1.0,1.0,115040.0,1.0,1.0,1.0,1.0,115040.0
2020-07-31 15:55:00,1.0,1.01,1.0,1.0,869176.0,1.0,1.01,1.0,1.0,869176.0
2020-08-03 09:30:00,1.01,1.01,1.01,1.01,121268.0,1.01,1.01,1.01,1.01,121268.0
2020-08-03 09:35:00,1.01,1.01,1.0,1.01,37592.0,1.01,1.01,1.0,1.01,37592.0
2020-08-03 09:40:00,1.01,1.01,1.0,1.0,81904.0,1.01,1.01,1.0,1.0,81904.0
2020-08-03 09:45:00,1.0,1.01,1.0,1.01,95744.0,1.0,1.01,1.0,1.01,95744.0
2020-08-03 09:50:00,1.01,1.02,1.0,1.01,411328.0,1.01,1.02,1.0,1.01,411328.0
2020-08-03 09:55:00,1.01,1.02,1.01,1.02,66128.0,1.01,1.02,1.01,1.02,66128.0
2020-08-03 10:00:00,1.02,1.02,1.01,1.02,56184.0,1.02,1.02,1.01,1.02,56184.0
2020-08-03 10:05:00,1.02,1.03,1.01,1.02,355496.0,1.02,1.03,1.01,1.02,355496.0
2020-08-03 10:10:00,1.03,1.03,1.01,1.02,83924.0,1.03,1.03,1.01,1.02,83924.0
2020-08-03 10:15:00,1.02,1.02,1.01,1.02,49004.0,1.02,1.02,1.01,1.02,49004.0
2020-08-03 10:20:00,1.02,1.03,1.02,1.03,55224.0,1.02,1.03,1.02,1.03,55224.0
2020-08-03 10:25:00,1.03,1.03,1.02,1.02,136784.0,1.03,1.03,1.02,1.02,136784.0
2020-08-03 10:30:00,1.02,1.03,1.01,1.01,88680.0,1.02,1.03,1.01,1.01,88680.0
2020-08-03 10:35:00,1.01,1.02,1.01,1.01,128096.0,1.01,1.02,1.01,1.01,128096.0
2020-08-03 10:40:00,1.01,1.02,1.01,1.01,459240.0,1.01,1.02,1.01,1.01,459240.0
2020-08-03 10:45:00,1.01,1.02,1.01,1.01,208420.0,1.01,1.02,1.01,1.01,208420.0
2020-08-03 10:50:00,1.01,1.01,1.01,1.01,24568.0,1.01,1.01,1.01,1.01,24568.0
2020-08-03 10:55:00,1.01,1.02,1.01,1.01,41752.0,1.01,1.02,1.01,1.01,41752.0
2020-08-03 11:00:00,1.01,1.01,1.01,1.01,43768.0,1.01,1.01,1.01,1.01,43768.0
2020-08-03 11:05:00,1.01,1.02,1.01,1.02,28500.0,1.01,1.02,1.01,1.02,28500.0
2020-08-03 11:10:00,1.02,1.02,1.02,1.02,70064.0,1.02,1.02,1.02,1.02,70064.0
2020-08-03 11:15:00,1.02,1.02,1.02,1.02,80408.0,1.02,1.02,1.02,1.02,80408.0
2020-08-03 11:20:00,1.03,1.03,1.02,1.03,40184.0,1.03,1.03,1.02,1.03,40184.0
2020-08-03 11:25:00,1.03,1.03,1.03,1.03,33228.0,1.03,1.03,1.03,1.03,33228.0
2020-08-03 11:30:00,1.03,1.03,1.03,1.03,120268.0,1.03,1.03,1.03,1.03,120268.0
2020-08-03 11:35:00,1.03,1.03,1.03,1.03,121680.0,1.03,1.03,1.03,1.03,121680.0
2020-08-03 11:40:00,1.03,1.03,1.02,1.03,252884.0,1.03,1.03,1.02,1.03,252884.0
2020-08-03 11:45:00,1.03,1.03,1.02,1.03,250828.0,1.03,1.03,1.02,1.03,250828.0
2020-08-03 11:50:00,1.02,1.04,1.02,1.03,336596.0,1.02,1.04,1.02,1.03,336596.0
2020-08-03 11:55:00,1.03,1.04,1.03,1.03,68048.0,1.03,1.04,1.03,1.03,68048.0
2020-08-03 12:00:00,1.03,1.04,1.03,1.03,144040.0,1.03,1.04,1.03,1.03,144040.0
2020-08-03 12:05:00,1.03,1.04,1.03,1.03,158216.0,1.03,1.04,1.03,1.03,158216.0
2020-08-03 12:10:00,1.03,1.03,1.03,1.03,48768.0,1.03,1.03,1.03,1.03,48768.0
2020-08-03 12:15:00,1.03,1.03,1.03,1.03,139024.0,1.03,1.03,1.03,1.03,139024.0
2020-08-03 12:20:00,1.03,1.03,1.03,1.03,37136.0,1.03,1.03,1.03,1.03,37136.0
2020-08-03 12:25:00,1.03,1.03,1.03,1.03,85188.0,1.03,1.03,1.03,1.03,85188.0
2020-08-03 12:30:00,1.03,1.04,1.03,1.03,118184.0,1.03,1.04,1.03,1.03,118184.0
2020-08-03 12:35:00,1.04,1.04,1.03,1.04,26260.0,1.04,1.04,1.03,1.04,26260.0
2020-08-03 12:40:00,1.03,1.04,1.03,1.04,140972.0,1.03,1.04,1.03,1.04,140972.0
2020-08-03 12:45:00,1.04,1.04,1.04,1.04,113936.0,1.04,1.04,1.04,1.04,113936.0
2020-08-03 12:50:00,1.04,1.05,1.03,1.04,244432.0,1.04,1.05,1.03,1.04,244432.0
2020-08-03 12:55:00,1.04,1.04,1.03,1.03,236420.0,1.04,1.04,1.03,1.03,236420.0
2020-08-03 13:00:00,1.04,1.04,1.03,1.04,47012.0,1.04,1.04,1.03,1.04,47012.0
2020-08-03 13:05:00,1.04,1.04,1.03,1.04,163192.0,1.04,1.04,1.03,1.04,163192.0
2020-08-03 13:10:00,1.04,1.04,1.03,1.03,116660.0,1.04,1.04,1.03,1.03,116660.0
2020-08-03 13:15:00,1.03,1.04,1.03,1.04,72536.0,1.03,1.04,1.03,1.04,72536.0
2020-08-03 13:20:00,1.04,1.04,1.03,1.04,54764.0,1.04,1.04,1.03,1.04,54764.0
2020-08-03 13:25:00,1.04,1.05,1.04,1.04,141496.0,1.04,1.05,1.04,1.04,141496.0
2020-08-03 13:30:00,1.04,1.05,1.04,1.04,79332.0,1.04,1.05,1.04,1.04,79332.0
2020-08-03 13:35:00,1.04,1.05,1.04,1.04,31936.0,1.04,1.05,1.04,1.04,31936.0
2020-08-03 13:40:00,1.04,1.05,1.04,1.04,28604.0,1.04,1.05,1.04,1.04,28604.0
2020-08-03 13:45:00,1.04,1.05,1.04,1.04,45276.0,1.04,1.05,1.04,1.04,45276.0
2020-08-03 13:50:00,1.04,1.04,1.04,1.04,111848.0,1.04,1.04,1.04,1.04,111848.0
2020-08-03 13:55:00,1.04,1.04,1.04,1.04,4400.0,1.04,1.04,1.04,1.04,4400.0
2020-08-03 14:00:00,1.04,1.05,1.04,1.04,88016.0,1.04,1.05,1.04,1.04,88016.0
2020-08-03 14:05:00,1.04,1.05,1.04,1.05,88780.0,1.04,1.05,1.04,1.05,88780.0
2020-08-03 14:10:00,1.05,1.05,1.05,1.05,112900.0,1.05,1.05,1.05,1.05,112900.0
2020-08-03 14:15:00,1.05,1.05,1.05,1.05,153264.0,1.05,1.05,1.05,1.05,153264.0
2020-08-03 14:20:00,1.05,1.06,1.05,1.05,191028.0,1.05,1.06,1.05,1.05,191028.0
2020-08-03 14:25:00,1.05,1.05,1.05,1.05,57944.0,1.05,1.05,1.05,1.05,57944.0
2020-08-03 14:30:00,1.05,1.06,1.05,1.06,167036.0,1.05,1.06,1.05,1.06,167036.0
2020-08-03 14:35:00,1.06,1.06,1.06,1.06,25472.0,1.06,1.06,1.06,1.06,25472.0
2020-08-03 14:40:00,1.06,1.06,1.06,1.06,135016.0,1.06,1.06,1.06,1.06,135016.0
2020-08-03 14:45:00,1.06,1.06,1.05,1.05,113304.0,1.06,1.06,1.05,1.05,113304.0
2020-08-03 14:50:00,1.05,1.05,1.05,1.05,110168.0,1.05,1.05,1.05,1.05,110168.0
2020-08-03 14:55:00,1.05,1.05,1.05,1.05,47068.0,1.05,1.05,1.05,1.05,47068.0
2020-08-03 15:00:00,1.05,1.05,1.05,1.05,37576.0,1.05,1.05,1.05,1.05,37576.0
2020-08-03 15:05:00,1.05,1.05,1.05,1.05,41784.0,1.05,1.05,1.05,1.05,41784.0
2020-08-03 15:10:00,1.05,1.05,1.05,1.05,51244.0,1.05,1.05,1.05,1.05,51244.0
2020-08-03 15:15:00,1.05,1.05,1.04,1.04,350844.0,1.05,1.05,1.04,1.04,350844.0
2020-08-03 15:20:00,1.04,1.05,1.04,1.04,101616.0,1.04,1.05,1.04,1.04,101616.0
2020-08-03 15:25:00,1.04,1.04,1.04,1.04,53644.0,1.04,1.04,1.04,1.04,53644.0
2020-08-03 15:30:00,1.04,1.04,1.04,1.04,154556.0,1.04,1.04,1.04,1.04,154556.0
2020-08-03 15:35:00,1.04,1.04,1.04,1.04,31612.0,1.04,1.04,1.04,1.04,31612.0
2020-08-03 15:40:00,1.04,1.04,1.03,1.04,305484.0,1.04,1.04,1.03,1.04,305484.0
2020-08-03 15:45:00,1.04,1.04,1.03,1.04,204108.0,1.04,1.04,1.03,1.04,204108.0
2020-08-03 15:50:00,1.04,1.04,1.04,1.04,87844.0,1.04,1.04,1.04,1.04,87844.0
2020-08-03 15:55:00,1.04,1.04,1.04,1.04,217240.0,1.04,1.04,1.04,1.04,217240.0
2020-08-04 09:30:00,1.03,1.06,1.03,1.06,226944.0,1.03,1.06,1.03,1.06,226944.0
2020-08-04 09:35:00,1.06,1.06,1.05,1.05,96420.0,1.06,1.06,1.05,1.05,96420.0
2020-08-04 09:40:00,1.05,1.07,1.05,1.07,165336.0,1.05,1.07,1.05,1.07,165336.0
2020-08-04 09:45:00,1.07,1.08,1.07,1.08,648916.0,1.07,1.08,1.07,1.08,648916.0
2020-08-04 09:50:00,1.08,1.09,1.08,1.09,845572.0,1.08,1.09,1.08,1.09,845572.0
2020-08-04 09:55:00,1.09,1.11,1.08,1.08,792960.0,1.09,1.11,1.08,1.08,792960.0
2020-08-04 10:00:00,1.08,1.09,1.08,1.09,222808.0,1.08,1.09,1.08,1.09,222808.0
2020-08-04 10:05:00,1.09,1.09,1.07,1.08,551480.0,1.09,1.09,1.07,1.08,551480.0
2020-08-04 10:10:00,1.08,1.12,1.07,1.12,2985684.0,1.08,1.12,1.07,1.12,2985684.0
2020-08-04 10:15:00,1.11,1.15,1.11,1.14,2514408.0,1.11,1.15,1.11,1.14,2514408.0
2020-08-04 10:20:00,1.14,1.14,1.12,1.13,1242076.0,1.14,1.14,1.12,1.13,1242076.0
2020-08-04 10:25:00,1.13,1.16,1.13,1.16,1017524.0,1.13,1.16,1.13,1.16,1017524.0
2020-08-04 10:30:00,1.16,1.16,1.13,1.14,1188604.0,1.16,1.16,1.13,1.14,1188604.0
2020-08-04 10:35:00,1.14,1.15,1.14,1.14,423292.0,1.14,1.15,1.14,1.14,423292.0
2020-08-04 10:40:00,1.14,1.17,1.14,1.17,1040024.0,1.14,1.17,1.14,1.17,1040024.0
2020-08-04 10:45:00,1.17,1.17,1.15,1.15,793956.0,1.17,1.17,1.15,1.15,793956.0
2020-08-04 10:50:00,1.16,1.19,1.16,1.18,594768.0,1.16,1.19,1.16,1.18,594768.0
2020-08-04 10:55:00,1.18,1.19,1.16,1.16,537260.0,1.18,1.19,1.16,1.16,537260.0
2020-08-04 11:00:00,1.16,1.16,1.15,1.15,578812.0,1.16,1.16,1.15,1.15,578812.0
2020-08-04 11:05:00,1.15,1.15,1.14,1.14,448856.0,1.15,1.15,1.14,1.14,448856.0
2020-08-04 11:10:00,1.14,1.16,1.13,1.16,292488.0,1.14,1.16,1.13,1.16,292488.0
2020-08-04 11:15:00,1.16,1.16,1.15,1.15,438072.0,1.16,1.16,1.15,1.15,438072.0
2020-08-04 11:20:00,1.15,1.17,1.15,1.17,366496.0,1.15,1.17,1.15,1.17,366496.0
2020-08-04 11:25:00,1.17,1.18,1.17,1.18,388956.0,1.17,1.18,1.17,1.18,388956.0
2020-08-04 11:30:00,1.18,1.18,1.15,1.15,1506432.0,1.18,1.18,1.15,1.15,1506432.0
2020-08-04 11:35:00,1.15,1.17,1.13,1.14,1338272.0,1.15,1.17,1.13,1.14,1338272.0
2020-08-04 11:40:00,1.14,1.15,1.13,1.15,1398304.0,1.14,1.15,1.13,1.15,1398304.0
2020-08-04 11:45:00,1.15,1.15,1.14,1.15,287424.0,1.15,1.15,1.14,1.15,287424.0
2020-08-04 11:50:00,1.15,1.16,1.15,1.16,321180.0,1.15,1.16,1.15,1.16,321180.0
2020-08-04 11:55:00,1.16,1.17,1.16,1.17,284016.0,1.16,1.17,1.16,1.17,284016.0
2020-08-04 12:00:00,1.17,1.17,1.15,1.15,157928.0,1.17,1.17,1.15,1.15,157928.0
2020-08-04 12:05:00,1.15,1.15,1.14,1.15,199640.0,1.15,1.15,1.14,1.15,199640.0
2020-08-04 12:10:00,1.15,1.15,1.14,1.15,115584.0,1.15,1.15,1.14,1.15,115584.0
2020-08-04 12:15:00,1.15,1.15,1.14,1.14,269256.0,1.15,1.15,1.14,1.14,269256.0
2020-08-04 12:20:00,1.14,1.15,1.14,1.15,208660.0,1.14,1.15,1.14,1.15,208660.0
2020-08-04 12:25:00,1.15,1.15,1.14,1.14,329060.0,1.15,1.15,1.14,1.14,329060.0
2020-08-04 12:30:00,1.14,1.15,1.14,1.14,100136.0,1.14,1.15,1.14,1.14,100136.0
2020-08-04 12:35:00,1.14,1.14,1.13,1.14,114756.0,1.14,1.14,1.13,1.14,114756.0
2020-08-04 12:40:00,1.14,1.14,1.13,1.14,173448.0,1.14,1.14,1.13,1.14,173448.0
2020-08-04 12:45:00,1.14,1.15,1.14,1.15,253936.0,1.14,1.15,1.14,1.15,253936.0
2020-08-04 12:50:00,1.15,1.16,1.15,1.15,189332.0,1.15,1.16,1.15,1.15,189332.0
2020-08-04 12:55:00,1.15,1.16,1.15,1.16,281884.0,1.15,1.16,1.15,1.16,281884.0
2020-08-04 13:00:00,1.16,1.16,1.15,1.16,261532.0,1.16,1.16,1.15,1.16,261532.0
2020-08-04 13:05:00,1.16,1.16,1.15,1.15,260108.0,1.16,1.16,1.15,1.15,260108.0
2020-08-04 13:10:00,1.15,1.15,1.14,1.15,212976.0,1.15,1.15,1.14,1.15,212976.0
2020-08-04 13:15:00,1.15,1.15,1.14,1.15,99408.0,1.15,1.15,1.14,1.15,99408.0
2020-08-04 13:20:00,1.15,1.15,1.15,1.15,158424.0,1.15,1.15,1.15,1.15,158424.0
2020-08-04 13:25:00,1.15,1.15,1.15,1.15,19324.0,1.15,1.15,1.15,1.15,19324.0
2020-08-04 13:30:00,1.15,1.16,1.15,1.15,192972.0,1.15,1.16,1.15,1.15,192972.0
2020-08-04 13:35:00,1.15,1.16,1.15,1.16,191544.0,1.15,1.16,1.15,1.16,191544.0
2020-08-04 13:40:00,1.16,1.17,1.16,1.16,330288.0,1.16,1.17,1.16,1.16,330288.0
2020-08-04 13:45:00,1.16,1.17,1.16,1.17,380984.0,1.16,1.17,1.16,1.17,380984.0
2020-08-04 13:50:00,1.17,1.17,1.15,1.16,299244.0,1.17,1.17,1.15,1.16,299244.0
2020-08-04 13:55:00,1.16,1.16,1.15,1.16,79056.0,1.16,1.16,1.15,1.16,79056.0
2020-08-04 14:00:00,1.16,1.16,1.15,1.16,54720.0,1.16,1.16,1.15,1.16,54720.0
2020-08-04 14:05:00,1.15,1.16,1.15,1.16,95748.0,1.15,1.16,1.15,1.16,95748.0
2020-08-04 14:10:00,1.16,1.16,1.15,1.15,188552.0,1.16,1.16,1.15,1.15,188552.0
2020-08-04 14:15:00,1.15,1.15,1.15,1.15,140276.0,1.15,1.15,1.15,1.15,140276.0
2020-08-04 14:20:00,1.15,1.15,1.15,1.15,150332.0,1.15,1.15,1.15,1.15,150332.0
2020-08-04 14:25:00,1.15,1.15,1.14,1.14,223824.0,1.15,1.15,1.14,1.14,223824.0
2020-08-04 14:30:00,1.14,1.15,1.13,1.14,192072.0,1.14,1.15,1.13,1.14,192072.0
2020-08-04 14:35:00,1.13,1.13,1.13,1.13,522876.0,1.13,1.13,1.13,1.13,522876.0
2020-08-04 14:40:00,1.13,1.14,1.13,1.13,50852.0,1.13,1.14,1.13,1.13,50852.0
2020-08-04 14:45:00,1.13,1.14,1.13,1.13,57508.0,1.13,1.14,1.13,1.13,57508.0
2020-08-04 14:50:00,1.13,1.14,1.13,1.14,233968.0,1.13,1.14,1.13,1.14,233968.0
2020-08-04 14:55:00,1.14,1.14,1.13,1.13,65552.0,1.14,1.14,1.13,1.13,65552.0
2020-08-04 15:00:00,1.13,1.14,1.13,1.14,137348.0,1.13,1.14,1.13,1.14,137348.0
2020-08-04 15:05:00,1.14,1.14,1.13,1.14,52800.0,1.14,1.14,1.13,1.14,52800.0
2020-08-04 15:10:00,1.14,1.14,1.13,1.14,90040.0,1.14,1.14,1.13,1.14,90040.0
2020-08-04 15:15:00,1.14,1.14,1.13,1.14,65060.0,1.14,1.14,1.13,1.14,65060.0
2020-08-04 15:20:00,1.14,1.15,1.14,1.15,91016.0,1.14,1.15,1.14,1.15,91016.0
2020-08-04 15:25:00,1.14,1.15,1.14,1.14,168136.0,1.14,1.15,1.14,1.14,168136.0
2020-08-04 15:30:00,1.14,1.14,1.14,1.14,29792.0,1.14,1.14,1.14,1.14,29792.0
2020-08-04 15:35:00,1.14,1.15,1.13,1.13,1034080.0,1.14,1.15,1.13,1.13,1034080.0
2020-08-04 15:40:00,1.13,1.14,1.09,1.11,3986860.0,1.13,1.14,1.09,1.11,3986860.0
2020-08-04 15:45:00,1.11,1.11,1.1,1.11,372408.0,1.11,1.11,1.1,1.11,372408.0
2020-08-04 15:50:00,1.11,1.11,1.1,1.11,344300.0,1.11,1.11,1.1,1.11,344300.0
2020-08-04 15:55:00,1.11,1.11,1.1,1.11,771652.0,1.11,1.11,1.1,1.11,771652.0
2020-08-05 09:30:00,1.13,1.13,1.1,1.1,856116.0,1.13,1.13,1.1,1.1,856116.0
2020-08-05 09:35:00,1.1,1.1,1.07,1.08,619760.0,1.1,1.1,1.07,1.08,619760.0
2020-08-05 09:40:00,1.07,1.09,1.06,1.09,615540.0,1.07,1.09,1.06,1.09,615540.0
2020-08-05 09:45:00,1.08,1.09,1.06,1.06,454852.0,1.08,1.09,1.06,1.06,454852.0
2020-08-05 09:50:00,1.07,1.11,1.06,1.11,609092.0,1.07,1.11,1.06,1.11,609092.0
2020-08-05 09:55:00,1.11,1.13,1.1,1.12,739104.0,1.11,1.13,1.1,1.12,739104.0
2020-08-05 10:00:00,1.12,1.14,1.11,1.14,523960.0,1.12,1.14,1.11,1.14,523960.0
2020-08-05 10:05:00,1.14,1.16,1.14,1.15,763848.0,1.14,1.16,1.14,1.15,763848.0
2020-08-05 10:10:00,1.15,1.15,1.14,1.15,205884.0,1.15,1.15,1.14,1.15,205884.0
2020-08-05 10:15:00,1.15,1.15,1.14,1.14,173856.0,1.15,1.15,1.14,1.14,173856.0
2020-08-05 10:20:00,1.14,1.15,1.14,1.14,107732.0,1.14,1.15,1.14,1.14,107732.0
2020-08-05 10:25:00,1.15,1.17,1.14,1.17,702120.0,1.15,1.17,1.14,1.17,702120.0
2020-08-05 10:30:00,1.17,1.19,1.17,1.18,903004.0,1.17,1.19,1.17,1.18,903004.0
2020-08-05 10:35:00,1.19,1.19,1.13,1.14,1359760.0,1.19,1.19,1.13,1.14,1359760.0
2020-08-05 10:40:00,1.14,1.14,1.13,1.13,649172.0,1.14,1.14,1.13,1.13,649172.0
2020-08-05 10:45:00,1.13,1.14,1.13,1.14,295500.0,1.13,1.14,1.13,1.14,295500.0
2020-08-05 10:50:00,1.14,1.14,1.13,1.13,238476.0,1.14,1.14,1.13,1.13,238476.0
2020-08-05 10:55:00,1.13,1.13,1.13,1.13,154528.0,1.13,1.13,1.13,1.13,154528.0
2020-08-05 11:00:00,1.13,1.13,1.12,1.12,247016.0,1.13,1.13,1.12,1.12,247016.0
2020-08-05 11:05:00,1.12,1.14,1.11,1.13,422820.0,1.12,1.14,1.11,1.13,422820.0
2020-08-05 11:10:00,1.13,1.14,1.13,1.14,113080.0,1.13,1.14,1.13,1.14,113080.0
2020-08-05 11:15:00,1.14,1.14,1.14,1.14,182424.0,1.14,1.14,1.14,1.14,182424.0
2020-08-05 11:20:00,1.14,1.14,1.14,1.14,223344.0,1.14,1.14,1.14,1.14,223344.0
2020-08-05 11:25:00,1.14,1.14,1.14,1.14,78700.0,1.14,1.14,1.14,1.14,78700.0
2020-08-05 11:30:00,1.14,1.14,1.14,1.14,81120.0,1.14,1.14,1.14,1.14,81120.0
2020-08-05 11:35:00,1.14,1.15,1.14,1.14,300672.0,1.14,1.15,1.14,1.14,300672.0
2020-08-05 11:40:00,1.14,1.14,1.13,1.14,139656.0,1.14,1.14,1.13,1.14,139656.0
2020-08-05 11:45:00,1.14,1.14,1.14,1.14,28796.0,1.14,1.14,1.14,1.14,28796.0
2020-08-05 11:50:00,1.14,1.14,1.14,1.14,27060.0,1.14,1.14,1.14,1.14,27060.0
2020-08-05 11:55:00,1.14,1.14,1.14,1.14,229276.0,1.14,1.14,1.14,1.14,229276.0
2020-08-05 12:00:00,1.14,1.15,1.14,1.15,95712.0,1.14,1.15,1.14,1.15,95712.0
2020-08-05 12:05:00,1.15,1.16,1.15,1.15,437608.0,1.15,1.16,1.15,1.15,437608.0
2020-08-05 12:10:00,1.15,1.16,1.15,1.15,99692.0,1.15,1.16,1.15,1.15,99692.0
2020-08-05 12:15:00,1.15,1.15,1.15,1.15,33536.0,1.15,1.15,1.15,1.15,33536.0
2020-08-05 12:20:00,1.15,1.15,1.15,1.15,90708.0,1.15,1.15,1.15,1.15,90708.0
2020-08-05 12:25:00,1.15,1.15,1.15,1.15,40820.0,1.15,1.15,1.15,1.15,40820.0
2020-08-05 12:30:00,1.15,1.15,1.14,1.15,59652.0,1.15,1.15,1.14,1.15,59652.0
2020-08-05 12:35:00,1.14,1.14,1.14,1.14,44600.0,1.14,1.14,1.14,1.14,44600.0
2020-08-05 12:40:00,1.14,1.15,1.14,1.14,127052.0,1.14,1.15,1.14,1.14,127052.0
2020-08-05 12:45:00,1.14,1.14,1.14,1.14,168460.0,1.14,1.14,1.14,1.14,168460.0
2020-08-05 12:50:00,1.14,1.14,1.14,1.14,60324.0,1.14,1.14,1.14,1.14,60324.0
2020-08-05 12:55:00,1.14,1.14,1.13,1.14,66100.0,1.14,1.14,1.13,1.14,66100.0
2020-08-05 13:00:00,1.14,1.14,1.13,1.14,46516.0,1.14,1.14,1.13,1.14,46516.0
2020-08-05 13:05:00,1.14,1.15,1.14,1.15,94076.0,1.14,1.15,1.14,1.15,94076.0
2020-08-05 13:10:00,1.15,1.15,1.15,1.15,72976.0,1.15,1.15,1.15,1.15,72976.0
2020-08-05 13:15:00,1.15,1.15,1.13,1.14,642944.0,1.15,1.15,1.13,1.14,642944.0
2020-08-05 13:20:00,1.14,1.14,1.14,1.14,9316.0,1.14,1.14,1.14,1.14,9316.0
2020-08-05 13:25:00,1.14,1.14,1.14,1.14,77404.0,1.14,1.14,1.14,1.14,77404.0
2020-08-05 13:30:00,1.14,1.15,1.14,1.14,73848.0,1.14,1.15,1.14,1.14,73848.0
2020-08-05 13:35:00,1.14,1.14,1.14,1.14,30964.0,1.14,1.14,1.14,1.14,30964.0
2020-08-05 13:40:00,1.14,1.14,1.14,1.14,41908.0,1.14,1.14,1.14,1.14,41908.0
2020-08-05 13:45:00,1.14,1.14,1.14,1.14,13632.0,1.14,1.14,1.14,1.14,13632.0
2020-08-05 13:50:00,1.14,1.15,1.14,1.15,84260.0,1.14,1.15,1.14,1.15,84260.0
2020-08-05 13:55:00,1.15,1.15,1.14,1.14,42724.0,1.15,1.15,1.14,1.14,42724.0
2020-08-05 14:00:00,1.15,1.15,1.14,1.15,18680.0,1.15,1.15,1.14,1.15,18680.0
2020-08-05 14:05:00,1.14,1.15,1.14,1.15,32400.0,1.14,1.15,1.14,1.15,32400.0
2020-08-05 14:10:00,1.15,1.15,1.14,1.15,118844.0,1.15,1.15,1.14,1.15,118844.0
2020-08-05 14:15:00,1.15,1.15,1.14,1.14,25620.0,1.15,1.15,1.14,1.14,25620.0
2020-08-05 14:20:00,1.15,1.15,1.14,1.14,14080.0,1.15,1.15,1.14,1.14,14080.0
2020-08-05 14:25:00,1.14,1.14,1.14,1.14,99448.0,1.14,1.14,1.14,1.14,99448.0
2020-08-05 14:30:00,1.14,1.15,1.14,1.15,104988.0,1.14,1.15,1.14,1.15,104988.0
2020-08-05 14:35:00,1.15,1.15,1.15,1.15,6400.0,1.15,1.15,1.15,1.15,6400.0
2020-08-05 14:40:00,1.15,1.15,1.15,1.15,12196.0,1.15,1.15,1.15,1.15,12196.0
2020-08-05 14:45:00,1.15,1.15,1.15,1.15,41628.0,1.15,1.15,1.15,1.15,41628.0
2020-08-05 14:50:00,1.15,1.15,1.15,1.15,21280.0,1.15,1.15,1.15,1.15,21280.0
2020-08-05 14:55:00,1.15,1.16,1.15,1.16,153284.0,1.15,1.16,1.15,1.16,153284.0
2020-08-05 15:00:00,1.16,1.16,1.15,1.16,147656.0,1.16,1.16,1.15,1.16,147656.0
2020-08-05 15:05:00,1.16,1.16,1.15,1.15,11280.0,1.16,1.16,1.15,1.15,11280.0
2020-08-05 15:10:00,1.15,1.15,1.15,1.15,54332.0,1.15,1.15,1.15,1.15,54332.0
2020-08-05 15:15:00,1.15,1.15,1.15,1.15,53832.0,1.15,1.15,1.15,1.15,53832.0
2020-08-05 15:20:00,1.15,1.16,1.15,1.15,95940.0,1.15,1.16,1.15,1.15,95940.0
2020-08-05 15:25:00,1.15,1.15,1.15,1.15,34832.0,1.15,1.15,1.15,1.15,34832.0
2020-08-05 15:30:00,1.15,1.15,1.15,1.15,24560.0,1.15,1.15,1.15,1.15,24560.0
2020-08-05 15:35:00,1.15,1.16,1.15,1.15,91068.0,1.15,1.16,1.15,1.15,91068.0
2020-08-05 15:40:00,1.15,1.16,1.15,1.15,85688.0,1.15,1.16,1.15,1.15,85688.0
2020-08-05 15:45:00,1.15,1.15,1.14,1.15,518380.0,1.15,1.15,1.14,1.15,518380.0
2020-08-05 15:50:00,1.15,1.16,1.15,1.15,382456.0,1.15,1.16,1.15,1.15,382456.0
2020-08-05 15:55:00,1.15,1.16,1.15,1.16,349840.0,1.15,1.16,1.15,1.16,349840.0
2020-08-06 09:30:00,1.15,1.16,1.15,1.15,264356.0,1.15,1.16,1.15,1.15,264356.0
2020-08-06 09:35:00,1.15,1.15,1.13,1.13,306928.0,1.15,1.15,1.13,1.13,306928.0
2020-08-06 09:40:00,1.13,1.16,1.13,1.16,287024.0,1.13,1.16,1.13,1.16,287024.0
2020-08-06 09:45:00,1.16,1.17,1.14,1.15,211784.0,1.16,1.17,1.14,1.15,211784.0
2020-08-06 09:50:00,1.15,1.15,1.13,1.14,252028.0,1.15,1.15,1.13,1.14,252028.0
2020-08-06 09:55:00,1.14,1.15,1.14,1.14,101952.0,1.14,1.15,1.14,1.14,101952.0
2020-08-06 10:00:00,1.14,1.14,1.13,1.13,147868.0,1.14,1.14,1.13,1.13,147868.0
2020-08-06 10:05:00,1.13,1.13,1.12,1.13,213528.0,1.13,1.13,1.12,1.13,213528.0
2020-08-06 10:10:00,1.13,1.13,1.12,1.13,125604.0,1.13,1.13,1.12,1.13,125604.0
2020-08-06 10:15:00,1.13,1.13,1.11,1.11,157308.0,1.13,1.13,1.11,1.11,157308.0
2020-08-06 10:20:00,1.11,1.12,1.11,1.12,195028.0,1.11,1.12,1.11,1.12,195028.0
2020-08-06 10:25:00,1.12,1.13,1.11,1.12,111604.0,1.12,1.13,1.11,1.12,111604.0
2020-08-06 10:30:00,1.12,1.13,1.12,1.12,73000.0,1.12,1.13,1.12,1.12,73000.0
2020-08-06 10:35:00,1.12,1.12,1.11,1.11,250660.0,1.12,1.12,1.11,1.11,250660.0
2020-08-06 10:40:00,1.11,1.11,1.1,1.1,123368.0,1.11,1.11,1.1,1.1,123368.0
2020-08-06 10:45:00,1.1,1.1,1.09,1.1,138820.0,1.1,1.1,1.09,1.1,138820.0
2020-08-06 10:50:00,1.1,1.1,1.09,1.1,135324.0,1.1,1.1,1.09,1.1,135324.0
2020-08-06 10:55:00,1.1,1.11,1.09,1.11,150500.0,1.1,1.11,1.09,1.11,150500.0
2020-08-06 11:00:00,1.11,1.11,1.1,1.11,179416.0,1.11,1.11,1.1,1.11,179416.0
2020-08-06 11:05:00,1.11,1.11,1.11,1.11,66256.0,1.11,1.11,1.11,1.11,66256.0
2020-08-06 11:10:00,1.11,1.11,1.11,1.11,83580.0,1.11,1.11,1.11,1.11,83580.0
2020-08-06 11:15:00,1.11,1.11,1.11,1.11,69748.0,1.11,1.11,1.11,1.11,69748.0
2020-08-06 11:20:00,1.11,1.13,1.11,1.12,234452.0,1.11,1.13,1.11,1.12,234452.0
2020-08-06 11:25:00,1.12,1.13,1.12,1.12,71772.0,1.12,1.13,1.12,1.12,71772.0
2020-08-06 11:30:00,1.12,1.13,1.12,1.13,129624.0,1.12,1.13,1.12,1.13,129624.0
2020-08-06 11:35:00,1.13,1.13,1.12,1.12,78220.0,1.13,1.13,1.12,1.12,78220.0
2020-08-06 11:40:00,1.12,1.12,1.11,1.11,40608.0,1.12,1.12,1.11,1.11,40608.0
2020-08-06 11:45:00,1.11,1.12,1.11,1.11,49120.0,1.11,1.12,1.11,1.11,49120.0
2020-08-06 11:50:00,1.11,1.11,1.11,1.11,16764.0,1.11,1.11,1.11,1.11,16764.0
2020-08-06 11:55:00,1.11,1.11,1.11,1.11,22424.0,1.11,1.11,1.11,1.11,22424.0
2020-08-06 12:00:00,1.11,1.11,1.11,1.11,25880.0,1.11,1.11,1.11,1.11,25880.0
2020-08-06 12:05:00,1.11,1.11,1.1,1.11,48312.0,1.11,1.11,1.1,1.11,48312.0
2020-08-06 12:10:00,1.11,1.11,1.11,1.11,9540.0,1.11,1.11,1.11,1.11,9540.0
2020-08-06 12:15:00,1.11,1.11,1.11,1.11,17424.0,1.11,1.11,1.11,1.11,17424.0
2020-08-06 12:20:00,1.11,1.11,1.11,1.11,10136.0,1.11,1.11,1.11,1.11,10136.0
2020-08-06 12:25:00,1.11,1.11,1.11,1.11,54220.0,1.11,1.11,1.11,1.11,54220.0
2020-08-06 12:30:00,1.11,1.11,1.11,1.11,38372.0,1.11,1.11,1.11,1.11,38372.0
2020-08-06 12:35:00,1.11,1.11,1.11,1.11,58684.0,1.11,1.11,1.11,1.11,58684.0
2020-08-06 12:40:00,1.11,1.11,1.11,1.11,40228.0,1.11,1.11,1.11,1.11,40228.0
2020-08-06 12:45:00,1.11,1.11,1.11,1.11,36580.0,1.11,1.11,1.11,1.11,36580.0
2020-08-06 12:50:00,1.11,1.11,1.11,1.11,44184.0,1.11,1.11,1.11,1.11,44184.0
2020-08-06 12:55:00,1.11,1.11,1.11,1.11,14840.0,1.11,1.11,1.11,1.11,14840.0
2020-08-06 13:00:00,1.11,1.12,1.11,1.11,40668.0,1.11,1.12,1.11,1.11,40668.0
2020-08-06 13:05:00,1.11,1.12,1.11,1.12,58508.0,1.11,1.12,1.11,1.12,58508.0
2020-08-06 13:10:00,1.12,1.12,1.11,1.11,26752.0,1.12,1.12,1.11,1.11,26752.0
2020-08-06 13:15:00,1.11,1.12,1.11,1.12,88052.0,1.11,1.12,1.11,1.12,88052.0
2020-08-06 13:20:00,1.12,1.12,1.11,1.12,44296.0,1.12,1.12,1.11,1.12,44296.0
2020-08-06 13:25:00,1.11,1.12,1.11,1.11,3020.0,1.11,1.12,1.11,1.11,3020.0
2020-08-06 13:30:00,1.11,1.12,1.11,1.11,35464.0,1.11,1.12,1.11,1.11,35464.0
2020-08-06 13:35:00,1.12,1.12,1.11,1.12,64216.0,1.12,1.12,1.11,1.12,64216.0
2020-08-06 13:40:00,1.12,1.12,1.11,1.11,41276.0,1.12,1.12,1.11,1.11,41276.0
2020-08-06 13:45:00,1.12,1.12,1.11,1.11,8016.0,1.12,1.12,1.11,1.11,8016.0
2020-08-06 13:50:00,1.11,1.12,1.11,1.11,29728.0,1.11,1.12,1.11,1.11,29728.0
2020-08-06 13:55:00,1.11,1.11,1.11,1.11,22476.0,1.11,1.11,1.11,1.11,22476.0
2020-08-06 14:00:00,1.11,1.12,1.11,1.12,31356.0,1.11,1.12,1.11,1.12,31356.0
2020-08-06 14:05:00,1.12,1.12,1.11,1.11,39776.0,1.12,1.12,1.11,1.11,39776.0
2020-08-06 14:10:00,1.11,1.11,1.11,1.11,21976.0,1.11,1.11,1.11,1.11,21976.0
2020-08-06 14:15:00,1.11,1.12,1.11,1.11,58900.0,1.11,1.12,1.11,1.11,58900.0
2020-08-06 14:20:00,1.11,1.12,1.11,1.11,26360.0,1.11,1.12,1.11,1.11,26360.0
2020-08-06 14:25:00,1.11,1.12,1.11,1.11,34584.0,1.11,1.12,1.11,1.11,34584.0
2020-08-06 14:30:00,1.11,1.12,1.11,1.11,23960.0,1.11,1.12,1.11,1.11,23960.0
2020-08-06 14:35:00,1.11,1.12,1.11,1.12,42976.0,1.11,1.12,1.11,1.12,42976.0
2020-08-06 14:40:00,1.12,1.12,1.12,1.12,23436.0,1.12,1.12,1.12,1.12,23436.0
2020-08-06 14:45:00,1.12,1.13,1.12,1.12,99432.0,1.12,1.13,1.12,1.12,99432.0
2020-08-06 14:50:00,1.12,1.13,1.12,1.13,65764.0,1.12,1.13,1.12,1.13,65764.0
2020-08-06 14:55:00,1.12,1.13,1.12,1.12,49584.0,1.12,1.13,1.12,1.12,49584.0
2020-08-06 15:00:00,1.12,1.13,1.12,1.13,38736.0,1.12,1.13,1.12,1.13,38736.0
2020-08-06 15:05:00,1.12,1.13,1.12,1.13,37736.0,1.12,1.13,1.12,1.13,37736.0
2020-08-06 15:10:00,1.13,1.13,1.12,1.12,114072.0,1.13,1.13,1.12,1.12,114072.0
2020-08-06 15:15:00,1.12,1.13,1.12,1.12,57056.0,1.12,1.13,1.12,1.12,57056.0
2020-08-06 15:20:00,1.12,1.13,1.12,1.12,109448.0,1.12,1.13,1.12,1.12,109448.0
2020-08-06 15:25:00,1.12,1.12,1.12,1.12,15704.0,1.12,1.12,1.12,1.12,15704.0
2020-08-06 15:30:00,1.12,1.12,1.11,1.11,140380.0,1.12,1.12,1.11,1.11,140380.0
2020-08-06 15:35:00,1.12,1.12,1.11,1.11,169488.0,1.12,1.12,1.11,1.11,169488.0
2020-08-06 15:40:00,1.11,1.12,1.11,1.11,106544.0,1.11,1.12,1.11,1.11,106544.0
2020-08-06 15:45:00,1.11,1.11,1.11,1.11,91868.0,1.11,1.11,1.11,1.11,91868.0
2020-08-06 15:50:00,1.11,1.11,1.11,1.11,109068.0,1.11,1.11,1.11,1.11,109068.0
2020-08-06 15:55:00,1.11,1.11,1.11,1.11,290072.0,1.11,1.11,1.11,1.11,290072.0
2020-08-07 09:30:00,1.1,1.1,1.08,1.09,346176.0,1.1,1.1,1.08,1.09,346176.0
2020-08-07 09:35:00,1.09,1.09,1.06,1.06,335524.0,1.09,1.09,1.06,1.06,335524.0
2020-08-07 09:40:00,1.06,1.07,1.05,1.07,358108.0,1.06,1.07,1.05,1.07,358108.0
2020-08-07 09:45:00,1.07,1.08,1.07,1.07,190372.0,1.07,1.08,1.07,1.07,190372.0
2020-08-07 09:50:00,1.07,1.08,1.06,1.06,248744.0,1.07,1.08,1.06,1.06,248744.0
2020-08-07 09:55:00,1.06,1.06,1.05,1.06,137176.0,1.06,1.06,1.05,1.06,137176.0
2020-08-07 10:00:00,1.06,1.06,1.04,1.05,481716.0,1.06,1.06,1.04,1.05,481716.0
2020-08-07 10:05:00,1.05,1.05,1.04,1.05,270564.0,1.05,1.05,1.04,1.05,270564.0
2020-08-07 10:10:00,1.05,1.05,1.05,1.05,125112.0,1.05,1.05,1.05,1.05,125112.0
2020-08-07 10:15:00,1.05,1.05,1.04,1.05,122716.0,1.05,1.05,1.04,1.05,122716.0
2020-08-07 10:20:00,1.05,1.05,1.04,1.05,183172.0,1.05,1.05,1.04,1.05,183172.0
2020-08-07 10:25:00,1.05,1.05,1.04,1.05,84064.0,1.05,1.05,1.04,1.05,84064.0
2020-08-07 10:30:00,1.05,1.05,1.04,1.05,76124.0,1.05,1.05,1.04,1.05,76124.0
2020-08-07 10:35:00,1.05,1.06,1.05,1.05,92520.0,1.05,1.06,1.05,1.05,92520.0
2020-08-07 10:40:00,1.06,1.06,1.05,1.05,120280.0,1.06,1.06,1.05,1.05,120280.0
2020-08-07 10:45:00,1.05,1.06,1.05,1.06,70784.0,1.05,1.06,1.05,1.06,70784.0
2020-08-07 10:50:00,1.06,1.07,1.06,1.07,253336.0,1.06,1.07,1.06,1.07,253336.0
2020-08-07 10:55:00,1.07,1.07,1.06,1.06,189580.0,1.07,1.07,1.06,1.06,189580.0
2020-08-07 11:00:00,1.06,1.07,1.06,1.06,54316.0,1.06,1.07,1.06,1.06,54316.0
2020-08-07 11:05:00,1.07,1.07,1.06,1.07,63312.0,1.07,1.07,1.06,1.07,63312.0
2020-08-07 11:10:00,1.07,1.07,1.06,1.06,25588.0,1.07,1.07,1.06,1.06,25588.0
2020-08-07 11:15:00,1.06,1.07,1.06,1.06,14452.0,1.06,1.07,1.06,1.06,14452.0
2020-08-07 11:20:00,1.06,1.06,1.05,1.05,14700.0,1.06,1.06,1.05,1.05,14700.0
2020-08-07 11:25:00,1.05,1.05,1.05,1.05,180896.0,1.05,1.05,1.05,1.05,180896.0
2020-08-07 11:30:00,1.05,1.05,1.05,1.05,117232.0,1.05,1.05,1.05,1.05,117232.0
2020-08-07 11:35:00,1.05,1.05,1.04,1.04,168788.0,1.05,1.05,1.04,1.04,168788.0
2020-08-07 11:40:00,1.04,1.05,1.04,1.05,62436.0,1.04,1.05,1.04,1.05,62436.0
2020-08-07 11:45:00,1.05,1.05,1.05,1.05,117760.0,1.05,1.05,1.05,1.05,117760.0
2020-08-07 11:50:00,1.05,1.05,1.05,1.05,112060.0,1.05,1.05,1.05,1.05,112060.0
2020-08-07 11:55:00,1.05,1.05,1.04,1.04,219996.0,1.05,1.05,1.04,1.04,219996.0
2020-08-07 12:00:00,1.04,1.05,1.04,1.04,62740.0,1.04,1.05,1.04,1.04,62740.0
2020-08-07 12:05:00,1.05,1.05,1.05,1.05,54160.0,1.05,1.05,1.05,1.05,54160.0
2020-08-07 12:10:00,1.05,1.05,1.05,1.05,70936.0,1.05,1.05,1.05,1.05,70936.0
2020-08-07 12:15:00,1.05,1.05,1.05,1.05,82584.0,1.05,1.05,1.05,1.05,82584.0
2020-08-07 12:20:00,1.05,1.05,1.05,1.05,79240.0,1.05,1.05,1.05,1.05,79240.0
2020-08-07 12:25:00,1.05,1.05,1.05,1.05,67588.0,1.05,1.05,1.05,1.05,67588.0
2020-08-07 12:30:00,1.05,1.05,1.04,1.04,178788.0,1.05,1.05,1.04,1.04,178788.0
2020-08-07 12:35:00,1.04,1.05,1.04,1.05,24576.0,1.04,1.05,1.04,1.05,24576.0
2020-08-07 12:40:00,1.04,1.05,1.04,1.05,150128.0,1.04,1.05,1.04,1.05,150128.0
2020-08-07 12:45:00,1.05,1.05,1.05,1.05,104332.0,1.05,1.05,1.05,1.05,104332.0
2020-08-07 12:50:00,1.05,1.05,1.05,1.05,22512.0,1.05,1.05,1.05,1.05,22512.0
2020-08-07 12:55:00,1.05,1.05,1.05,1.05,34932.0,1.05,1.05,1.05,1.05,34932.0
2020-08-07 13:00:00,1.05,1.05,1.05,1.05,129600.0,1.05,1.05,1.05,1.05,129600.0
2020-08-07 13:05:00,1.05,1.05,1.04,1.04,40108.0,1.05,1.05,1.04,1.04,40108.0
2020-08-07 13:10:00,1.04,1.05,1.04,1.05,125564.0,1.04,1.05,1.04,1.05,125564.0
2020-08-07 13:15:00,1.04,1.04,1.03,1.03,271568.0,1.04,1.04,1.03,1.03,271568.0
2020-08-07 13:20:00,1.04,1.04,1.03,1.03,455208.0,1.04,1.04,1.03,1.03,455208.0
2020-08-07 13:25:00,1.03,1.03,1.03,1.03,13876.0,1.03,1.03,1.03,1.03,13876.0
2020-08-07 13:30:00,1.03,1.03,1.03,1.03,302364.0,1.03,1.03,1.03,1.03,302364.0
2020-08-07 13:35:00,1.03,1.03,1.03,1.03,85672.0,1.03,1.03,1.03,1.03,85672.0
2020-08-07 13:40:00,1.03,1.03,1.02,1.03,323940.0,1.03,1.03,1.02,1.03,323940.0
2020-08-07 13:45:00,1.03,1.03,1.01,1.03,621708.0,1.03,1.03,1.01,1.03,621708.0
2020-08-07 13:50:00,1.03,1.03,1.03,1.03,230868.0,1.03,1.03,1.03,1.03,230868.0
2020-08-07 13:55:00,1.03,1.03,1.03,1.03,138784.0,1.03,1.03,1.03,1.03,138784.0
2020-08-07 14:00:00,1.03,1.04,1.03,1.04,211864.0,1.03,1.04,1.03,1.04,211864.0
2020-08-07 14:05:00,1.04,1.04,1.03,1.03,144016.0,1.04,1.04,1.03,1.03,144016.0
2020-08-07 14:10:00,1.03,1.04,1.03,1.03,107940.0,1.03,1.04,1.03,1.03,107940.0
2020-08-07 14:15:00,1.03,1.04,1.03,1.04,167936.0,1.03,1.04,1.03,1.04,167936.0
2020-08-07 14:20:00,1.04,1.04,1.03,1.03,51232.0,1.04,1.04,1.03,1.03,51232.0
2020-08-07 14:25:00,1.03,1.04,1.03,1.04,46184.0,1.03,1.04,1.03,1.04,46184.0
2020-08-07 14:30:00,1.04,1.04,1.03,1.04,30852.0,1.04,1.04,1.03,1.04,30852.0
2020-08-07 14:35:00,1.04,1.04,1.03,1.04,110288.0,1.04,1.04,1.03,1.04,110288.0
2020-08-07 14:40:00,1.04,1.04,1.03,1.04,86844.0,1.04,1.04,1.03,1.04,86844.0
2020-08-07 14:45:00,1.04,1.05,1.04,1.04,198260.0,1.04,1.05,1.04,1.04,198260.0
2020-08-07 14:50:00,1.04,1.05,1.03,1.03,423316.0,1.04,1.05,1.03,1.03,423316.0
2020-08-07 14:55:00,1.03,1.04,1.03,1.04,144944.0,1.03,1.04,1.03,1.04,144944.0
2020-08-07 15:00:00,1.04,1.04,1.04,1.04,100852.0,1.04,1.04,1.04,1.04,100852.0
2020-08-07 15:05:00,1.04,1.04,1.03,1.04,72888.0,1.04,1.04,1.03,1.04,72888.0
2020-08-07 15:10:00,1.04,1.04,1.03,1.03,70544.0,1.04,1.04,1.03,1.03,70544.0
2020-08-07 15:15:00,1.03,1.04,1.03,1.04,65124.0,1.03,1.04,1.03,1.04,65124.0
2020-08-07 15:20:00,1.04,1.04,1.03,1.04,36368.0,1.04,1.04,1.03,1.04,36368.0
2020-08-07 15:25:00,1.04,1.04,1.03,1.04,100608.0,1.04,1.04,1.03,1.04,100608.0
2020-08-07 15:30:00,1.04,1.04,1.04,1.04,44836.0,1.04,1.04,1.04,1.04,44836.0
2020-08-07 15:35:00,1.04,1.05,1.04,1.05,266796.0,1.04,1.05,1.04,1.05,266796.0
2020-08-07 15:40:00,1.05,1.05,1.04,1.04,145660.0,1.05,1.05,1.04,1.04,145660.0
2020-08-07 15:45:00,1.04,1.05,1.04,1.04,127248.0,1.04,1.05,1.04,1.04,127248.0
2020-08-07 15:50:00,1.04,1.05,1.04,1.04,208096.0,1.04,1.05,1.04,1.04,208096.0
2020-08-07 15:55:00,1.04,1.04,1.04,1.04,586796.0,1.04,1.04,1.04,1.04,586796.0
2020-08-10 09:30:00,1.05,1.07,1.05,1.07,430800.0,1.05,1.07,1.05,1.07,430800.0
2020-08-10 09:35:00,1.07,1.07,1.05,1.06,75068.0,1.07,1.07,1.05,1.06,75068.0
2020-08-10 09:40:00,1.06,1.07,1.06,1.07,169524.0,1.06,1.07,1.06,1.07,169524.0
2020-08-10 09:45:00,1.07,1.07,1.05,1.05,201072.0,1.07,1.07,1.05,1.05,201072.0
2020-08-10 09:50:00,1.05,1.06,1.05,1.05,75660.0,1.05,1.06,1.05,1.05,75660.0
2020-08-10 09:55:00,1.05,1.05,1.05,1.05,124024.0,1.05,1.05,1.05,1.05,124024.0
2020-08-10 10:00:00,1.05,1.07,1.05,1.06,357316.0,1.05,1.07,1.05,1.06,357316.0
2020-08-10 10:05:00,1.06,1.06,1.05,1.05,233060.0,1.06,1.06,1.05,1.05,233060.0
2020-08-10 10:10:00,1.05,1.05,1.05,1.05,166888.0,1.05,1.05,1.05,1.05,166888.0
2020-08-10 10:15:00,1.05,1.05,1.05,1.05,166044.0,1.05,1.05,1.05,1.05,166044.0
2020-08-10 10:20:00,1.05,1.06,1.05,1.06,188512.0,1.05,1.06,1.05,1.06,188512.0
2020-08-10 10:25:00,1.05,1.07,1.05,1.07,220596.0,1.05,1.07,1.05,1.07,220596.0
2020-08-10 10:30:00,1.07,1.07,1.06,1.07,82708.0,1.07,1.07,1.06,1.07,82708.0
2020-08-10 10:35:00,1.07,1.07,1.07,1.07,271724.0,1.07,1.07,1.07,1.07,271724.0
2020-08-10 10:40:00,1.07,1.07,1.06,1.07,194136.0,1.07,1.07,1.06,1.07,194136.0
2020-08-10 10:45:00,1.07,1.08,1.06,1.08,669416.0,1.07,1.08,1.06,1.08,669416.0
2020-08-10 10:50:00,1.08,1.09,1.07,1.08,723076.0,1.08,1.09,1.07,1.08,723076.0
2020-08-10 10:55:00,1.08,1.09,1.08,1.09,254120.0,1.08,1.09,1.08,1.09,254120.0
2020-08-10 11:00:00,1.09,1.11,1.09,1.11,803928.0,1.09,1.11,1.09,1.11,803928.0
2020-08-10 11:05:00,1.11,1.11,1.1,1.11,427796.0,1.11,1.11,1.1,1.11,427796.0
2020-08-10 11:10:00,1.11,1.11,1.11,1.11,348872.0,1.11,1.11,1.11,1.11,348872.0
2020-08-10 11:15:00,1.11,1.11,1.1,1.11,421528.0,1.11,1.11,1.1,1.11,421528.0
2020-08-10 11:20:00,1.11,1.11,1.11,1.11,137940.0,1.11,1.11,1.11,1.11,137940.0
2020-08-10 11:25:00,1.11,1.12,1.11,1.11,149384.0,1.11,1.12,1.11,1.11,149384.0
2020-08-10 11:30:00,1.11,1.11,1.09,1.09,330212.0,1.11,1.11,1.09,1.09,330212.0
2020-08-10 11:35:00,1.09,1.1,1.09,1.1,163320.0,1.09,1.1,1.09,1.1,163320.0
2020-08-10 11:40:00,1.1,1.1,1.09,1.1,95108.0,1.1,1.1,1.09,1.1,95108.0
2020-08-10 11:45:00,1.1,1.1,1.09,1.1,89704.0,1.1,1.1,1.09,1.1,89704.0
2020-08-10 11:50:00,1.1,1.1,1.09,1.1,53200.0,1.1,1.1,1.09,1.1,53200.0
2020-08-10 11:55:00,1.1,1.11,1.1,1.11,87108.0,1.1,1.11,1.1,1.11,87108.0
2020-08-10 12:00:00,1.11,1.11,1.1,1.11,108928.0,1.11,1.11,1.1,1.11,108928.0
2020-08-10 12:05:00,1.1,1.11,1.1,1.11,65940.0,1.1,1.11,1.1,1.11,65940.0
2020-08-10 12:10:00,1.11,1.11,1.11,1.11,27360.0,1.11,1.11,1.11,1.11,27360.0
2020-08-10 12:15:00,1.11,1.11,1.11,1.11,21540.0,1.11,1.11,1.11,1.11,21540.0
2020-08-10 12:20:00,1.11,1.11,1.1,1.1,221212.0,1.11,1.11,1.1,1.1,221212.0
2020-08-10 12:25:00,1.1,1.1,1.1,1.1,23600.0,1.1,1.1,1.1,1.1,23600.0
2020-08-10 12:30:00,1.1,1.1,1.1,1.1,64072.0,1.1,1.1,1.1,1.1,64072.0
2020-08-10 12:35:00,1.1,1.11,1.1,1.1,165624.0,1.1,1.11,1.1,1.1,165624.0
2020-08-10 12:40:00,1.1,1.1,1.1,1.1,24272.0,1.1,1.1,1.1,1.1,24272.0
2020-08-10 12:45:00,1.1,1.11,1.1,1.11,303348.0,1.1,1.11,1.1,1.11,303348.0
2020-08-10 12:50:00,1.11,1.11,1.11,1.11,187564.0,1.11,1.11,1.11,1.11,187564.0
2020-08-10 12:55:00,1.11,1.12,1.11,1.12,105732.0,1.11,1.12,1.11,1.12,105732.0
2020-08-10 13:00:00,1.12,1.14,1.12,1.14,236240.0,1.12,1.14,1.12,1.14,236240.0
2020-08-10 13:05:00,1.14,1.14,1.13,1.14,240904.0,1.14,1.14,1.13,1.14,240904.0
2020-08-10 13:10:00,1.14,1.14,1.11,1.11,1238596.0,1.14,1.14,1.11,1.11,1238596.0
2020-08-10 13:15:00,1.11,1.11,1.11,1.11,215956.0,1.11,1.11,1.11,1.11,215956.0
2020-08-10 13:20:00,1.11,1.11,1.09,1.09,418224.0,1.11,1.11,1.09,1.09,418224.0
2020-08-10 13:25:00,1.09,1.1,1.09,1.1,105256.0,1.09,1.1,1.09,1.1,105256.0
2020-08-10 13:30:00,1.09,1.1,1.09,1.1,123524.0,1.09,1.1,1.09,1.1,123524.0
2020-08-10 13:35:00,1.1,1.1,1.09,1.1,111152.0,1.1,1.1,1.09,1.1,111152.0
2020-08-10 13:40:00,1.1,1.1,1.09,1.1,141036.0,1.1,1.1,1.09,1.1,141036.0
2020-08-10 13:45:00,1.1,1.1,1.09,1.09,133564.0,1.1,1.1,1.09,1.09,133564.0
2020-08-10 13:50:00,1.09,1.1,1.09,1.09,160584.0,1.09,1.1,1.09,1.09,160584.0
2020-08-10 13:55:00,1.09,1.09,1.09,1.09,9592.0,1.09,1.09,1.09,1.09,9592.0
2020-08-10 14:00:00,1.09,1.1,1.09,1.09,27404.0,1.09,1.1,1.09,1.09,27404.0
2020-08-10 14:05:00,1.09,1.1,1.09,1.09,37116.0,1.09,1.1,1.09,1.09,37116.0
2020-08-10 14:10:00,1.09,1.1,1.09,1.09,78512.0,1.09,1.1,1.09,1.09,78512.0
2020-08-10 14:15:00,1.09,1.09,1.09,1.09,14660.0,1.09,1.09,1.09,1.09,14660.0
2020-08-10 14:20:00,1.09,1.09,1.07,1.08,1513704.0,1.09,1.09,1.07,1.08,1513704.0
2020-08-10 14:25:00,1.08,1.09,1.08,1.09,159788.0,1.08,1.09,1.08,1.09,159788.0
2020-08-10 14:30:00,1.09,1.1,1.09,1.1,287772.0,1.09,1.1,1.09,1.1,287772.0
2020-08-10 14:35:00,1.09,1.1,1.09,1.09,94800.0,1.09,1.1,1.09,1.09,94800.0
2020-08-10 14:40:00,1.09,1.09,1.09,1.09,29360.0,1.09,1.09,1.09,1.09,29360.0
2020-08-10 14:45:00,1.09,1.09,1.09,1.09,50660.0,1.09,1.09,1.09,1.09,50660.0
2020-08-10 14:50:00,1.09,1.1,1.09,1.09,102164.0,1.09,1.1,1.09,1.09,102164.0
2020-08-10 14:55:00,1.09,1.1,1.09,1.09,34288.0,1.09,1.1,1.09,1.09,34288.0
2020-08-10 15:00:00,1.09,1.1,1.09,1.1,66820.0,1.09,1.1,1.09,1.1,66820.0
2020-08-10 15:05:00,1.1,1.1,1.1,1.1,22580.0,1.1,1.1,1.1,1.1,22580.0
2020-08-10 15:10:00,1.1,1.1,1.1,1.1,11024.0,1.1,1.1,1.1,1.1,11024.0
2020-08-10 15:15:00,1.1,1.1,1.09,1.1,57892.0,1.1,1.1,1.09,1.1,57892.0
2020-08-10 15:20:00,1.09,1.1,1.09,1.1,35704.0,1.09,1.1,1.09,1.1,35704.0
2020-08-10 15:25:00,1.1,1.1,1.09,1.1,113056.0,1.1,1.1,1.09,1.1,113056.0
2020-08-10 15:30:00,1.1,1.1,1.1,1.1,69884.0,1.1,1.1,1.1,1.1,69884.0
2020-08-10 15:35:00,1.1,1.1,1.09,1.09,167056.0,1.1,1.1,1.09,1.09,167056.0
2020-08-10 15:40:00,1.09,1.09,1.09,1.09,37856.0,1.09,1.09,1.09,1.09,37856.0
2020-08-10 15:45:00,1.09,1.09,1.09,1.09,205736.0,1.09,1.09,1.09,1.09,205736.0
2020-08-10 15:50:00,1.09,1.09,1.09,1.09,326964.0,1.09,1.09,1.09,1.09,326964.0
2020-08-10 15:55:00,1.09,1.09,1.08,1.08,719664.0,1.09,1.09,1.08,1.08,719664.0
2020-08-11 09:30:00,1.11,1.12,1.1,1.11,313988.0,1.11,1.12,1.1,1.11,313988.0
2020-08-11 09:35:00,1.11,1.12,1.11,1.11,89832.0,1.11,1.12,1.11,1.11,89832.0
2020-08-11 09:40:00,1.11,1.11,1.1,1.11,128332.0,1.11,1.11,1.1,1.11,128332.0
2020-08-11 09:45:00,1.11,1.12,1.11,1.12,225308.0,1.11,1.12,1.11,1.12,225308.0
2020-08-11 09:50:00,1.12,1.13,1.12,1.13,135832.0,1.12,1.13,1.12,1.13,135832.0
2020-08-11 09:55:00,1.13,1.14,1.12,1.13,212504.0,1.13,1.14,1.12,1.13,212504.0
2020-08-11 10:00:00,1.13,1.14,1.13,1.14,258256.0,1.13,1.14,1.13,1.14,258256.0
2020-08-11 10:05:00,1.14,1.14,1.13,1.13,236312.0,1.14,1.14,1.13,1.13,236312.0
2020-08-11 10:10:00,1.13,1.14,1.13,1.13,164364.0,1.13,1.14,1.13,1.13,164364.0
2020-08-11 10:15:00,1.13,1.14,1.13,1.13,253228.0,1.13,1.14,1.13,1.13,253228.0
2020-08-11 10:20:00,1.13,1.13,1.13,1.13,84448.0,1.13,1.13,1.13,1.13,84448.0
2020-08-11 10:25:00,1.13,1.13,1.12,1.13,63764.0,1.13,1.13,1.12,1.13,63764.0
2020-08-11 10:30:00,1.12,1.13,1.11,1.11,192124.0,1.12,1.13,1.11,1.11,192124.0
2020-08-11 10:35:00,1.11,1.11,1.11,1.11,135692.0,1.11,1.11,1.11,1.11,135692.0
2020-08-11 10:40:00,1.11,1.11,1.1,1.11,144456.0,1.11,1.11,1.1,1.11,144456.0
2020-08-11 10:45:00,1.11,1.11,1.09,1.09,217928.0,1.11,1.11,1.09,1.09,217928.0
2020-08-11 10:50:00,1.09,1.11,1.09,1.1,87932.0,1.09,1.11,1.09,1.1,87932.0
2020-08-11 10:55:00,1.1,1.11,1.1,1.1,69596.0,1.1,1.11,1.1,1.1,69596.0
2020-08-11 11:00:00,1.1,1.1,1.09,1.09,122668.0,1.1,1.1,1.09,1.09,122668.0
2020-08-11 11:05:00,1.09,1.1,1.09,1.1,184976.0,1.09,1.1,1.09,1.1,184976.0
2020-08-11 11:10:00,1.1,1.1,1.09,1.09,32648.0,1.1,1.1,1.09,1.09,32648.0
2020-08-11 11:15:00,1.1,1.1,1.09,1.09,406436.0,1.1,1.1,1.09,1.09,406436.0
2020-08-11 11:20:00,1.09,1.09,1.09,1.09,75352.0,1.09,1.09,1.09,1.09,75352.0
2020-08-11 11:25:00,1.09,1.1,1.09,1.1,71648.0,1.09,1.1,1.09,1.1,71648.0
2020-08-11 11:30:00,1.1,1.11,1.1,1.1,275140.0,1.1,1.11,1.1,1.1,275140.0
2020-08-11 11:35:00,1.1,1.1,1.09,1.1,172980.0,1.1,1.1,1.09,1.1,172980.0
2020-08-11 11:40:00,1.1,1.1,1.09,1.09,174552.0,1.1,1.1,1.09,1.09,174552.0
2020-08-11 11:45:00,1.09,1.09,1.09,1.09,24196.0,1.09,1.09,1.09,1.09,24196.0
2020-08-11 11:50:00,1.09,1.09,1.09,1.09,56552.0,1.09,1.09,1.09,1.09,56552.0
2020-08-11 11:55:00,1.09,1.1,1.09,1.1,41524.0,1.09,1.1,1.09,1.1,41524.0
2020-08-11 12:00:00,1.1,1.1,1.09,1.09,73536.0,1.1,1.1,1.09,1.09,73536.0
2020-08-11 12:05:00,1.09,1.09,1.09,1.09,8492.0,1.09,1.09,1.09,1.09,8492.0
2020-08-11 12:10:00,1.09,1.11,1.09,1.1,86164.0,1.09,1.11,1.09,1.1,86164.0
2020-08-11 12:15:00,1.1,1.11,1.1,1.1,20324.0,1.1,1.11,1.1,1.1,20324.0
2020-08-11 12:20:00,1.1,1.11,1.1,1.1,6400.0,1.1,1.11,1.1,1.1,6400.0
2020-08-11 12:25:00,1.11,1.11,1.1,1.11,201776.0,1.11,1.11,1.1,1.11,201776.0
2020-08-11 12:30:00,1.11,1.11,1.11,1.11,708328.0,1.11,1.11,1.11,1.11,708328.0
2020-08-11 12:35:00,1.11,1.12,1.11,1.12,282320.0,1.11,1.12,1.11,1.12,282320.0
2020-08-11 12:40:00,1.12,1.12,1.11,1.12,45888.0,1.12,1.12,1.11,1.12,45888.0
2020-08-11 12:45:00,1.12,1.12,1.11,1.11,97588.0,1.12,1.12,1.11,1.11,97588.0
2020-08-11 12:50:00,1.11,1.12,1.11,1.11,100360.0,1.11,1.12,1.11,1.11,100360.0
2020-08-11 12:55:00,1.11,1.11,1.11,1.11,55028.0,1.11,1.11,1.11,1.11,55028.0
2020-08-11 13:00:00,1.11,1.11,1.11,1.11,2000.0,1.11,1.11,1.11,1.11,2000.0
2020-08-11 13:05:00,1.11,1.11,1.1,1.1,354772.0,1.11,1.11,1.1,1.1,354772.0
2020-08-11 13:10:00,1.1,1.1,1.1,1.1,34060.0,1.1,1.1,1.1,1.1,34060.0
2020-08-11 13:15:00,1.11,1.11,1.1,1.11,87464.0,1.11,1.11,1.1,1.11,87464.0
2020-08-11 13:20:00,1.11,1.11,1.11,1.11,17700.0,1.11,1.11,1.11,1.11,17700.0
2020-08-11 13:25:00,1.11,1.11,1.11,1.11,27048.0,1.11,1.11,1.11,1.11,27048.0
2020-08-11 13:30:00,1.11,1.11,1.11,1.11,47288.0,1.11,1.11,1.11,1.11,47288.0
2020-08-11 13:35:00,1.11,1.11,1.11,1.11,27072.0,1.11,1.11,1.11,1.11,27072.0
2020-08-11 13:40:00,1.11,1.11,1.11,1.11,21200.0,1.11,1.11,1.11,1.11,21200.0
2020-08-11 13:45:00,1.11,1.11,1.11,1.11,25336.0,1.11,1.11,1.11,1.11,25336.0
2020-08-11 13:50:00,1.11,1.11,1.11,1.11,29068.0,1.11,1.11,1.11,1.11,29068.0
2020-08-11 13:55:00,1.11,1.12,1.11,1.12,52284.0,1.11,1.12,1.11,1.12,52284.0
2020-08-11 14:00:00,1.12,1.12,1.11,1.11,241068.0,1.12,1.12,1.11,1.11,241068.0
2020-08-11 14:05:00,1.11,1.12,1.11,1.12,73976.0,1.11,1.12,1.11,1.12,73976.0
2020-08-11 14:10:00,1.11,1.12,1.11,1.12,35208.0,1.11,1.12,1.11,1.12,35208.0
2020-08-11 14:15:00,1.11,1.12,1.11,1.12,21636.0,1.11,1.12,1.11,1.12,21636.0
2020-08-11 14:20:00,1.12,1.12,1.11,1.12,62764.0,1.12,1.12,1.11,1.12,62764.0
2020-08-11 14:25:00,1.12,1.12,1.12,1.12,60584.0,1.12,1.12,1.12,1.12,60584.0
2020-08-11 14:30:00,1.12,1.12,1.11,1.12,127020.0,1.12,1.12,1.11,1.12,127020.0
2020-08-11 14:35:00,1.12,1.13,1.12,1.12,283248.0,1.12,1.13,1.12,1.12,283248.0
2020-08-11 14:40:00,1.12,1.13,1.12,1.12,78760.0,1.12,1.13,1.12,1.12,78760.0
2020-08-11 14:45:00,1.12,1.12,1.11,1.12,117040.0,1.12,1.12,1.11,1.12,117040.0
2020-08-11 14:50:00,1.11,1.12,1.11,1.12,77380.0,1.11,1.12,1.11,1.12,77380.0
2020-08-11 14:55:00,1.12,1.12,1.12,1.12,85220.0,1.12,1.12,1.12,1.12,85220.0
2020-08-11 15:00:00,1.12,1.12,1.11,1.11,65844.0,1.12,1.12,1.11,1.11,65844.0
2020-08-11 15:05:00,1.11,1.11,1.1,1.11,198276.0,1.11,1.11,1.1,1.11,198276.0
2020-08-11 15:10:00,1.11,1.12,1.11,1.11,70200.0,1.11,1.12,1.11,1.11,70200.0
2020-08-11 15:15:00,1.11,1.11,1.1,1.1,40876.0,1.11,1.11,1.1,1.1,40876.0
2020-08-11 15:20:00,1.1,1.11,1.09,1.09,149380.0,1.1,1.11,1.09,1.09,149380.0
2020-08-11 15:25:00,1.1,1.1,1.09,1.1,96540.0,1.1,1.1,1.09,1.1,96540.0
2020-08-11 15:30:00,1.1,1.11,1.09,1.09,309424.0,1.1,1.11,1.09,1.09,309424.0
2020-08-11 15:35:00,1.09,1.1,1.09,1.1,72152.0,1.09,1.1,1.09,1.1,72152.0
2020-08-11 15:40:00,1.09,1.1,1.09,1.09,243444.0,1.09,1.1,1.09,1.09,243444.0
2020-08-11 15:45:00,1.09,1.09,1.09,1.09,463580.0,1.09,1.09,1.09,1.09,463580.0
2020-08-11 15:50:00,1.09,1.09,1.09,1.09,388680.0,1.09,1.09,1.09,1.09,388680.0
2020-08-11 15:55:00,1.09,1.09,1.09,1.09,598636.0,1.09,1.09,1.09,1.09,598636.0
2020-08-12 09:30:00,1.1,1.11,1.09,1.1,81452.0,1.1,1.11,1.09,1.1,81452.0
2020-08-12 09:35:00,1.1,1.1,1.09,1.1,107696.0,1.1,1.1,1.09,1.1,107696.0
2020-08-12 09:40:00,1.1,1.11,1.1,1.1,35856.0,1.1,1.11,1.1,1.1,35856.0
2020-08-12 09:45:00,1.1,1.11,1.1,1.1,39236.0,1.1,1.11,1.1,1.1,39236.0
2020-08-12 09:50:00,1.1,1.11,1.1,1.11,75124.0,1.1,1.11,1.1,1.11,75124.0
2020-08-12 09:55:00,1.1,1.12,1.1,1.11,302052.0,1.1,1.12,1.1,1.11,302052.0
2020-08-12 10:00:00,1.11,1.12,1.11,1.12,88440.0,1.11,1.12,1.11,1.12,88440.0
2020-08-12 10:05:00,1.11,1.13,1.11,1.12,373676.0,1.11,1.13,1.11,1.12,373676.0
2020-08-12 10:10:00,1.12,1.13,1.12,1.12,118332.0,1.12,1.13,1.12,1.12,118332.0
2020-08-12 10:15:00,1.12,1.13,1.12,1.12,87308.0,1.12,1.13,1.12,1.12,87308.0
2020-08-12 10:20:00,1.12,1.13,1.12,1.12,381076.0,1.12,1.13,1.12,1.12,381076.0
2020-08-12 10:25:00,1.12,1.12,1.1,1.11,137632.0,1.12,1.12,1.1,1.11,137632.0
2020-08-12 10:30:00,1.11,1.11,1.1,1.11,257244.0,1.11,1.11,1.1,1.11,257244.0
2020-08-12 10:35:00,1.11,1.11,1.1,1.1,292376.0,1.11,1.11,1.1,1.1,292376.0
2020-08-12 10:40:00,1.1,1.11,1.1,1.11,232452.0,1.1,1.11,1.1,1.11,232452.0
2020-08-12 10:45:00,1.11,1.11,1.1,1.11,91160.0,1.11,1.11,1.1,1.11,91160.0
2020-08-12 10:50:00,1.11,1.12,1.11,1.12,259352.0,1.11,1.12,1.11,1.12,259352.0
2020-08-12 10:55:00,1.12,1.13,1.12,1.12,83824.0,1.12,1.13,1.12,1.12,83824.0
2020-08-12 11:00:00,1.12,1.13,1.12,1.13,289244.0,1.12,1.13,1.12,1.13,289244.0
2020-08-12 11:05:00,1.13,1.13,1.12,1.13,294248.0,1.13,1.13,1.12,1.13,294248.0
2020-08-12 11:10:00,1.13,1.14,1.12,1.12,132604.0,1.13,1.14,1.12,1.12,132604.0
2020-08-12 11:15:00,1.12,1.12,1.11,1.11,215528.0,1.12,1.12,1.11,1.11,215528.0
2020-08-12 11:20:00,1.11,1.11,1.11,1.11,25496.0,1.11,1.11,1.11,1.11,25496.0
2020-08-12 11:25:00,1.11,1.12,1.11,1.11,135168.0,1.11,1.12,1.11,1.11,135168.0
2020-08-12 11:30:00,1.11,1.12,1.11,1.11,114660.0,1.11,1.12,1.11,1.11,114660.0
2020-08-12 11:35:00,1.11,1.12,1.11,1.11,184320.0,1.11,1.12,1.11,1.11,184320.0
2020-08-12 11:40:00,1.11,1.12,1.11,1.12,59016.0,1.11,1.12,1.11,1.12,59016.0
2020-08-12 11:45:00,1.11,1.12,1.11,1.12,16768.0,1.11,1.12,1.11,1.12,16768.0
2020-08-12 11:50:00,1.12,1.12,1.11,1.11,127424.0,1.12,1.12,1.11,1.11,127424.0
2020-08-12 11:55:00,1.11,1.12,1.11,1.12,80548.0,1.11,1.12,1.11,1.12,80548.0
2020-08-12 12:00:00,1.12,1.13,1.12,1.12,138012.0,1.12,1.13,1.12,1.12,138012.0
2020-08-12 12:05:00,1.12,1.12,1.12,1.12,44260.0,1.12,1.12,1.12,1.12,44260.0
2020-08-12 12:10:00,1.12,1.13,1.12,1.12,28692.0,1.12,1.13,1.12,1.12,28692.0
2020-08-12 12:15:00,1.12,1.13,1.12,1.12,78600.0,1.12,1.13,1.12,1.12,78600.0
2020-08-12 12:20:00,1.12,1.12,1.12,1.12,15912.0,1.12,1.12,1.12,1.12,15912.0
2020-08-12 12:25:00,1.12,1.12,1.12,1.12,43100.0,1.12,1.12,1.12,1.12,43100.0
2020-08-12 12:30:00,1.11,1.12,1.11,1.12,9172.0,1.11,1.12,1.11,1.12,9172.0
2020-08-12 12:35:00,1.11,1.12,1.11,1.11,1996.0,1.11,1.12,1.11,1.11,1996.0
2020-08-12 12:40:00,1.11,1.12,1.11,1.11,8632.0,1.11,1.12,1.11,1.11,8632.0
2020-08-12 12:45:00,1.12,1.12,1.11,1.12,26500.0,1.12,1.12,1.11,1.12,26500.0
2020-08-12 12:50:00,1.11,1.12,1.11,1.12,42764.0,1.11,1.12,1.11,1.12,42764.0
2020-08-12 12:55:00,1.11,1.12,1.11,1.11,67880.0,1.11,1.12,1.11,1.11,67880.0
2020-08-12 13:00:00,1.11,1.12,1.11,1.11,60020.0,1.11,1.12,1.11,1.11,60020.0
2020-08-12 13:05:00,1.12,1.12,1.11,1.11,12000.0,1.12,1.12,1.11,1.11,12000.0
2020-08-12 13:10:00,1.11,1.12,1.11,1.12,163920.0,1.11,1.12,1.11,1.12,163920.0
2020-08-12 13:15:00,1.11,1.12,1.11,1.12,68360.0,1.11,1.12,1.11,1.12,68360.0
2020-08-12 13:20:00,1.12,1.12,1.11,1.12,105412.0,1.12,1.12,1.11,1.12,105412.0
2020-08-12 13:25:00,1.12,1.13,1.12,1.13,116992.0,1.12,1.13,1.12,1.13,116992.0
2020-08-12 13:30:00,1.13,1.13,1.12,1.13,149156.0,1.13,1.13,1.12,1.13,149156.0
2020-08-12 13:35:00,1.13,1.14,1.13,1.13,79508.0,1.13,1.14,1.13,1.13,79508.0
2020-08-12 13:40:00,1.13,1.13,1.13,1.13,91492.0,1.13,1.13,1.13,1.13,91492.0
2020-08-12 13:45:00,1.13,1.13,1.12,1.13,138284.0,1.13,1.13,1.12,1.13,138284.0
2020-08-12 13:50:00,1.13,1.13,1.12,1.12,183896.0,1.13,1.13,1.12,1.12,183896.0
2020-08-12 13:55:00,1.13,1.13,1.12,1.12,20324.0,1.13,1.13,1.12,1.12,20324.0
2020-08-12 14:00:00,1.13,1.13,1.12,1.13,24664.0,1.13,1.13,1.12,1.13,24664.0
2020-08-12 14:05:00,1.13,1.13,1.12,1.13,48972.0,1.13,1.13,1.12,1.13,48972.0
2020-08-12 14:10:00,1.12,1.13,1.12,1.13,60596.0,1.12,1.13,1.12,1.13,60596.0
2020-08-12 14:15:00,1.12,1.14,1.12,1.14,189372.0,1.12,1.14,1.12,1.14,189372.0
2020-08-12 14:20:00,1.13,1.15,1.13,1.15,370424.0,1.13,1.15,1.13,1.15,370424.0
2020-08-12 14:25:00,1.15,1.16,1.14,1.14,535084.0,1.15,1.16,1.14,1.14,535084.0
2020-08-12 14:30:00,1.14,1.14,1.14,1.14,148444.0,1.14,1.14,1.14,1.14,148444.0
2020-08-12 14:35:00,1.14,1.14,1.14,1.14,44860.0,1.14,1.14,1.14,1.14,44860.0
2020-08-12 14:40:00,1.14,1.14,1.14,1.14,46300.0,1.14,1.14,1.14,1.14,46300.0
2020-08-12 14:45:00,1.14,1.14,1.14,1.14,14600.0,1.14,1.14,1.14,1.14,14600.0
2020-08-12 14:50:00,1.14,1.15,1.14,1.14,30152.0,1.14,1.15,1.14,1.14,30152.0
2020-08-12 14:55:00,1.14,1.15,1.14,1.15,77616.0,1.14,1.15,1.14,1.15,77616.0
2020-08-12 15:00:00,1.15,1.15,1.14,1.14,156996.0,1.15,1.15,1.14,1.14,156996.0
2020-08-12 15:05:00,1.14,1.14,1.14,1.14,66124.0,1.14,1.14,1.14,1.14,66124.0
2020-08-12 15:10:00,1.14,1.15,1.14,1.15,74940.0,1.14,1.15,1.14,1.15,74940.0
2020-08-12 15:15:00,1.15,1.15,1.14,1.15,81328.0,1.15,1.15,1.14,1.15,81328.0
2020-08-12 15:20:00,1.15,1.15,1.14,1.15,37436.0,1.15,1.15,1.14,1.15,37436.0
2020-08-12 15:25:00,1.15,1.15,1.14,1.15,125832.0,1.15,1.15,1.14,1.15,125832.0
2020-08-12 15:30:00,1.15,1.15,1.14,1.14,107304.0,1.15,1.15,1.14,1.14,107304.0
2020-08-12 15:35:00,1.14,1.14,1.12,1.12,877536.0,1.14,1.14,1.12,1.12,877536.0
2020-08-12 15:40:00,1.13,1.13,1.12,1.13,508996.0,1.13,1.13,1.12,1.13,508996.0
2020-08-12 15:45:00,1.13,1.13,1.11,1.13,543060.0,1.13,1.13,1.11,1.13,543060.0
2020-08-12 15:50:00,1.13,1.13,1.12,1.13,125268.0,1.13,1.13,1.12,1.13,125268.0
2020-08-12 15:55:00,1.13,1.13,1.13,1.13,575208.0,1.13,1.13,1.13,1.13,575208.0
2020-08-13 09:30:00,1.13,1.14,1.12,1.13,337360.0,1.13,1.14,1.12,1.13,337360.0
2020-08-13 09:35:00,1.13,1.14,1.13,1.13,110916.0,1.13,1.14,1.13,1.13,110916.0
2020-08-13 09:40:00,1.13,1.14,1.13,1.13,79708.0,1.13,1.14,1.13,1.13,79708.0
2020-08-13 09:45:00,1.13,1.14,1.13,1.14,78100.0,1.13,1.14,1.13,1.14,78100.0
2020-08-13 09:50:00,1.14,1.15,1.14,1.14,48064.0,1.14,1.15,1.14,1.14,48064.0
2020-08-13 09:55:00,1.14,1.16,1.14,1.16,102476.0,1.14,1.16,1.14,1.16,102476.0
2020-08-13 10:00:00,1.16,1.16,1.15,1.16,129612.0,1.16,1.16,1.15,1.16,129612.0
2020-08-13 10:05:00,1.16,1.16,1.16,1.16,83352.0,1.16,1.16,1.16,1.16,83352.0
2020-08-13 10:10:00,1.16,1.16,1.15,1.16,70992.0,1.16,1.16,1.15,1.16,70992.0
2020-08-13 10:15:00,1.16,1.16,1.16,1.16,68160.0,1.16,1.16,1.16,1.16,68160.0
2020-08-13 10:20:00,1.16,1.16,1.15,1.15,119212.0,1.16,1.16,1.15,1.15,119212.0
2020-08-13 10:25:00,1.15,1.16,1.15,1.15,58660.0,1.15,1.16,1.15,1.15,58660.0
2020-08-13 10:30:00,1.15,1.16,1.15,1.16,77108.0,1.15,1.16,1.15,1.16,77108.0
2020-08-13 10:35:00,1.16,1.16,1.15,1.15,65316.0,1.16,1.16,1.15,1.15,65316.0
2020-08-13 10:40:00,1.15,1.15,1.15,1.15,140052.0,1.15,1.15,1.15,1.15,140052.0
2020-08-13 10:45:00,1.15,1.15,1.15,1.15,27204.0,1.15,1.15,1.15,1.15,27204.0
2020-08-13 10:50:00,1.15,1.15,1.15,1.15,7088.0,1.15,1.15,1.15,1.15,7088.0
2020-08-13 10:55:00,1.15,1.15,1.14,1.14,106656.0,1.15,1.15,1.14,1.14,106656.0
2020-08-13 11:00:00,1.15,1.15,1.14,1.15,27852.0,1.15,1.15,1.14,1.15,27852.0
2020-08-13 11:05:00,1.15,1.15,1.14,1.14,33796.0,1.15,1.15,1.14,1.14,33796.0
2020-08-13 11:10:00,1.15,1.15,1.14,1.15,105236.0,1.15,1.15,1.14,1.15,105236.0
2020-08-13 11:15:00,1.15,1.15,1.15,1.15,20136.0,1.15,1.15,1.15,1.15,20136.0
2020-08-13 11:20:00,1.15,1.16,1.15,1.16,32596.0,1.15,1.16,1.15,1.16,32596.0
2020-08-13 11:25:00,1.16,1.16,1.16,1.16,19844.0,1.16,1.16,1.16,1.16,19844.0
2020-08-13 11:30:00,1.16,1.17,1.16,1.17,228400.0,1.16,1.17,1.16,1.17,228400.0
2020-08-13 11:35:00,1.16,1.17,1.16,1.17,30868.0,1.16,1.17,1.16,1.17,30868.0
2020-08-13 11:40:00,1.17,1.17,1.17,1.17,29748.0,1.17,1.17,1.17,1.17,29748.0
2020-08-13 11:45:00,1.17,1.18,1.17,1.18,87516.0,1.17,1.18,1.17,1.18,87516.0
2020-08-13 11:50:00,1.18,1.18,1.17,1.17,72412.0,1.18,1.18,1.17,1.17,72412.0
2020-08-13 11:55:00,1.17,1.18,1.16,1.17,326780.0,1.17,1.18,1.16,1.17,326780.0
2020-08-13 12:00:00,1.16,1.16,1.15,1.15,591936.0,1.16,1.16,1.15,1.15,591936.0
2020-08-13 12:05:00,1.15,1.16,1.15,1.16,20364.0,1.15,1.16,1.15,1.16,20364.0
2020-08-13 12:10:00,1.16,1.16,1.15,1.15,49192.0,1.16,1.16,1.15,1.15,49192.0
2020-08-13 12:15:00,1.15,1.15,1.14,1.14,722636.0,1.15,1.15,1.14,1.14,722636.0
2020-08-13 12:20:00,1.14,1.15,1.14,1.15,77156.0,1.14,1.15,1.14,1.15,77156.0
2020-08-13 12:25:00,1.15,1.15,1.14,1.15,139748.0,1.15,1.15,1.14,1.15,139748.0
2020-08-13 12:30:00,1.15,1.15,1.15,1.15,49604.0,1.15,1.15,1.15,1.15,49604.0
2020-08-13 12:35:00,1.15,1.15,1.15,1.15,53284.0,1.15,1.15,1.15,1.15,53284.0
2020-08-13 12:40:00,1.15,1.15,1.15,1.15,7056.0,1.15,1.15,1.15,1.15,7056.0
2020-08-13 12:45:00,1.15,1.15,1.15,1.15,101048.0,1.15,1.15,1.15,1.15,101048.0
2020-08-13 12:50:00,1.15,1.15,1.15,1.15,12476.0,1.15,1.15,1.15,1.15,12476.0
2020-08-13 12:55:00,1.15,1.15,1.15,1.15,11720.0,1.15,1.15,1.15,1.15,11720.0
2020-08-13 13:00:00,1.15,1.16,1.15,1.16,203744.0,1.15,1.16,1.15,1.16,203744.0
2020-08-13 13:05:00,1.16,1.16,1.15,1.16,32384.0,1.16,1.16,1.15,1.16,32384.0
2020-08-13 13:10:00,1.16,1.16,1.15,1.16,36780.0,1.16,1.16,1.15,1.16,36780.0
2020-08-13 13:15:00,1.16,1.16,1.16,1.16,29048.0,1.16,1.16,1.16,1.16,29048.0
2020-08-13 13:20:00,1.16,1.16,1.15,1.15,17752.0,1.16,1.16,1.15,1.15,17752.0
2020-08-13 13:25:00,1.15,1.16,1.15,1.15,6964.0,1.15,1.16,1.15,1.15,6964.0
2020-08-13 13:30:00,1.15,1.16,1.15,1.15,158876.0,1.15,1.16,1.15,1.15,158876.0
2020-08-13 13:35:00,1.15,1.16,1.15,1.16,44060.0,1.15,1.16,1.15,1.16,44060.0
2020-08-13 13:40:00,1.15,1.16,1.15,1.16,15760.0,1.15,1.16,1.15,1.16,15760.0
2020-08-13 13:45:00,1.16,1.16,1.15,1.16,41544.0,1.16,1.16,1.15,1.16,41544.0
2020-08-13 13:50:00,1.16,1.16,1.16,1.16,2800.0,1.16,1.16,1.16,1.16,2800.0
2020-08-13 13:55:00,1.16,1.16,1.15,1.15,19720.0,1.16,1.16,1.15,1.15,19720.0
2020-08-13 14:00:00,1.15,1.16,1.15,1.16,28660.0,1.15,1.16,1.15,1.16,28660.0
2020-08-13 14:05:00,1.16,1.16,1.15,1.16,43548.0,1.16,1.16,1.15,1.16,43548.0
2020-08-13 14:10:00,1.16,1.16,1.16,1.16,31972.0,1.16,1.16,1.16,1.16,31972.0
2020-08-13 14:15:00,1.16,1.16,1.16,1.16,50260.0,1.16,1.16,1.16,1.16,50260.0
2020-08-13 14:20:00,1.16,1.16,1.15,1.15,43828.0,1.16,1.16,1.15,1.15,43828.0
2020-08-13 14:25:00,1.16,1.16,1.15,1.16,60764.0,1.16,1.16,1.15,1.16,60764.0
2020-08-13 14:30:00,1.16,1.16,1.16,1.16,31112.0,1.16,1.16,1.16,1.16,31112.0
2020-08-13 14:35:00,1.16,1.16,1.16,1.16,10800.0,1.16,1.16,1.16,1.16,10800.0
2020-08-13 14:40:00,1.16,1.16,1.16,1.16,19852.0,1.16,1.16,1.16,1.16,19852.0
2020-08-13 14:45:00,1.16,1.16,1.16,1.16,42024.0,1.16,1.16,1.16,1.16,42024.0
2020-08-13 14:50:00,1.16,1.16,1.16,1.16,75040.0,1.16,1.16,1.16,1.16,75040.0
2020-08-13 14:55:00,1.16,1.16,1.16,1.16,93680.0,1.16,1.16,1.16,1.16,93680.0
2020-08-13 15:00:00,1.16,1.16,1.16,1.16,145248.0,1.16,1.16,1.16,1.16,145248.0
2020-08-13 15:05:00,1.16,1.16,1.16,1.16,108860.0,1.16,1.16,1.16,1.16,108860.0
2020-08-13 15:10:00,1.16,1.16,1.16,1.16,43340.0,1.16,1.16,1.16,1.16,43340.0
2020-08-13 15:15:00,1.16,1.16,1.16,1.16,6520.0,1.16,1.16,1.16,1.16,6520.0
2020-08-13 15:20:00,1.16,1.16,1.16,1.16,58064.0,1.16,1.16,1.16,1.16,58064.0
2020-08-13 15:25:00,1.16,1.16,1.16,1.16,69016.0,1.16,1.16,1.16,1.16,69016.0
2020-08-13 15:30:00,1.16,1.17,1.16,1.17,252640.0,1.16,1.17,1.16,1.17,252640.0
2020-08-13 15:35:00,1.17,1.17,1.16,1.16,291264.0,1.17,1.17,1.16,1.16,291264.0
2020-08-13 15:40:00,1.16,1.16,1.16,1.16,166628.0,1.16,1.16,1.16,1.16,166628.0
2020-08-13 15:45:00,1.16,1.16,1.16,1.16,156908.0,1.16,1.16,1.16,1.16,156908.0
2020-08-13 15:50:00,1.16,1.16,1.16,1.16,257212.0,1.16,1.16,1.16,1.16,257212.0
2020-08-13 15:55:00,1.16,1.17,1.16,1.16,347124.0,1.16,1.17,1.16,1.16,347124.0
2020-08-14 09:30:00,1.15,1.16,1.14,1.15,282612.0,1.15,1.16,1.14,1.15,282612.0
2020-08-14 09:35:00,1.15,1.15,1.15,1.15,107532.0,1.15,1.15,1.15,1.15,107532.0
2020-08-14 09:40:00,1.15,1.15,1.14,1.15,55756.0,1.15,1.15,1.14,1.15,55756.0
2020-08-14 09:45:00,1.15,1.15,1.14,1.15,90396.0,1.15,1.15,1.14,1.15,90396.0
2020-08-14 09:50:00,1.15,1.16,1.14,1.16,77476.0,1.15,1.16,1.14,1.16,77476.0
2020-08-14 09:55:00,1.16,1.18,1.16,1.18,313224.0,1.16,1.18,1.16,1.18,313224.0
2020-08-14 10:00:00,1.18,1.18,1.17,1.18,256212.0,1.18,1.18,1.17,1.18,256212.0
2020-08-14 10:05:00,1.18,1.18,1.17,1.18,79076.0,1.18,1.18,1.17,1.18,79076.0
2020-08-14 10:10:00,1.18,1.2,1.18,1.19,877168.0,1.18,1.2,1.18,1.19,877168.0
2020-08-14 10:15:00,1.19,1.21,1.19,1.2,466860.0,1.19,1.21,1.19,1.2,466860.0
2020-08-14 10:20:00,1.21,1.21,1.2,1.2,193344.0,1.21,1.21,1.2,1.2,193344.0
2020-08-14 10:25:00,1.2,1.21,1.19,1.19,225284.0,1.2,1.21,1.19,1.19,225284.0
2020-08-14 10:30:00,1.19,1.19,1.17,1.17,1555792.0,1.19,1.19,1.17,1.17,1555792.0
2020-08-14 10:35:00,1.17,1.18,1.17,1.18,903076.0,1.17,1.18,1.17,1.18,903076.0
2020-08-14 10:40:00,1.18,1.19,1.17,1.18,199240.0,1.18,1.19,1.17,1.18,199240.0
2020-08-14 10:45:00,1.18,1.18,1.17,1.18,114412.0,1.18,1.18,1.17,1.18,114412.0
2020-08-14 10:50:00,1.18,1.18,1.17,1.17,14392.0,1.18,1.18,1.17,1.17,14392.0
2020-08-14 10:55:00,1.18,1.18,1.17,1.17,99884.0,1.18,1.18,1.17,1.17,99884.0
2020-08-14 11:00:00,1.17,1.18,1.17,1.17,190480.0,1.17,1.18,1.17,1.17,190480.0
2020-08-14 11:05:00,1.17,1.17,1.17,1.17,56188.0,1.17,1.17,1.17,1.17,56188.0
2020-08-14 11:10:00,1.17,1.17,1.17,1.17,42516.0,1.17,1.17,1.17,1.17,42516.0
2020-08-14 11:15:00,1.17,1.17,1.17,1.17,73824.0,1.17,1.17,1.17,1.17,73824.0
2020-08-14 11:20:00,1.17,1.18,1.17,1.18,58972.0,1.17,1.18,1.17,1.18,58972.0
2020-08-14 11:25:00,1.18,1.18,1.17,1.18,203528.0,1.18,1.18,1.17,1.18,203528.0
2020-08-14 11:30:00,1.18,1.18,1.17,1.17,18188.0,1.18,1.18,1.17,1.17,18188.0
2020-08-14 11:35:00,1.17,1.17,1.17,1.17,119716.0,1.17,1.17,1.17,1.17,119716.0
2020-08-14 11:40:00,1.17,1.18,1.17,1.17,93352.0,1.17,1.18,1.17,1.17,93352.0
2020-08-14 11:45:00,1.17,1.17,1.17,1.17,33308.0,1.17,1.17,1.17,1.17,33308.0
2020-08-14 11:50:00,1.17,1.17,1.17,1.17,111592.0,1.17,1.17,1.17,1.17,111592.0
2020-08-14 11:55:00,1.17,1.17,1.16,1.16,192836.0,1.17,1.17,1.16,1.16,192836.0
2020-08-14 12:00:00,1.16,1.17,1.16,1.17,221732.0,1.16,1.17,1.16,1.17,221732.0
2020-08-14 12:05:00,1.17,1.18,1.17,1.18,202928.0,1.17,1.18,1.17,1.18,202928.0
2020-08-14 12:10:00,1.17,1.18,1.17,1.18,87684.0,1.17,1.18,1.17,1.18,87684.0
2020-08-14 12:15:00,1.18,1.18,1.17,1.17,23800.0,1.18,1.18,1.17,1.17,23800.0
2020-08-14 12:20:00,1.17,1.18,1.17,1.18,16400.0,1.17,1.18,1.17,1.18,16400.0
2020-08-14 12:25:00,1.17,1.18,1.17,1.18,34860.0,1.17,1.18,1.17,1.18,34860.0
2020-08-14 12:30:00,1.18,1.18,1.17,1.18,4672.0,1.18,1.18,1.17,1.18,4672.0
2020-08-14 12:35:00,1.18,1.18,1.17,1.18,116356.0,1.18,1.18,1.17,1.18,116356.0
2020-08-14 12:40:00,1.18,1.18,1.17,1.18,66736.0,1.18,1.18,1.17,1.18,66736.0
2020-08-14 12:45:00,1.18,1.18,1.17,1.18,10892.0,1.18,1.18,1.17,1.18,10892.0
2020-08-14 12:50:00,1.18,1.18,1.17,1.18,131052.0,1.18,1.18,1.17,1.18,131052.0
2020-08-14 12:55:00,1.18,1.18,1.18,1.18,46016.0,1.18,1.18,1.18,1.18,46016.0
2020-08-14 13:00:00,1.18,1.18,1.17,1.18,38824.0,1.18,1.18,1.17,1.18,38824.0
2020-08-14 13:05:00,1.18,1.18,1.17,1.18,108788.0,1.18,1.18,1.17,1.18,108788.0
2020-08-14 13:10:00,1.18,1.18,1.18,1.18,176992.0,1.18,1.18,1.18,1.18,176992.0
2020-08-14 13:15:00,1.18,1.18,1.18,1.18,43280.0,1.18,1.18,1.18,1.18,43280.0
2020-08-14 13:20:00,1.18,1.18,1.18,1.18,28548.0,1.18,1.18,1.18,1.18,28548.0
2020-08-14 13:25:00,1.18,1.18,1.18,1.18,20148.0,1.18,1.18,1.18,1.18,20148.0
2020-08-14 13:30:00,1.18,1.19,1.18,1.18,100952.0,1.18,1.19,1.18,1.18,100952.0
2020-08-14 13:35:00,1.18,1.19,1.18,1.18,110300.0,1.18,1.19,1.18,1.18,110300.0
2020-08-14 13:40:00,1.19,1.19,1.18,1.19,130620.0,1.19,1.19,1.18,1.19,130620.0
2020-08-14 13:45:00,1.19,1.19,1.18,1.19,39016.0,1.19,1.19,1.18,1.19,39016.0
2020-08-14 13:50:00,1.19,1.19,1.19,1.19,107100.0,1.19,1.19,1.19,1.19,107100.0
2020-08-14 13:55:00,1.19,1.19,1.18,1.19,98568.0,1.19,1.19,1.18,1.19,98568.0
2020-08-14 14:00:00,1.19,1.19,1.19,1.19,55996.0,1.19,1.19,1.19,1.19,55996.0
2020-08-14 14:05:00,1.19,1.19,1.18,1.19,57116.0,1.19,1.19,1.18,1.19,57116.0
2020-08-14 14:10:00,1.19,1.19,1.19,1.19,152484.0,1.19,1.19,1.19,1.19,152484.0
2020-08-14 14:15:00,1.19,1.19,1.19,1.19,58492.0,1.19,1.19,1.19,1.19,58492.0
2020-08-14 14:20:00,1.19,1.19,1.19,1.19,96460.0,1.19,1.19,1.19,1.19,96460.0
2020-08-14 14:25:00,1.19,1.19,1.19,1.19,34440.0,1.19,1.19,1.19,1.19,34440.0
2020-08-14 14:30:00,1.19,1.19,1.18,1.19,100900.0,1.19,1.19,1.18,1.19,100900.0
2020-08-14 14:35:00,1.19,1.19,1.18,1.19,14380.0,1.19,1.19,1.18,1.19,14380.0
2020-08-14 14:40:00,1.19,1.19,1.19,1.19,103468.0,1.19,1.19,1.19,1.19,103468.0
2020-08-14 14:45:00,1.19,1.19,1.18,1.19,101556.0,1.19,1.19,1.18,1.19,101556.0
2020-08-14 14:50:00,1.19,1.19,1.19,1.19,11104.0,1.19,1.19,1.19,1.19,11104.0
2020-08-14 14:55:00,1.19,1.19,1.19,1.19,47640.0,1.19,1.19,1.19,1.19,47640.0
2020-08-14 15:00:00,1.19,1.19,1.19,1.19,48800.0,1.19,1.19,1.19,1.19,48800.0
2020-08-14 15:05:00,1.19,1.19,1.19,1.19,45496.0,1.19,1.19,1.19,1.19,45496.0
2020-08-14 15:10:00,1.19,1.19,1.18,1.19,580552.0,1.19,1.19,1.18,1.19,580552.0
2020-08-14 15:15:00,1.19,1.19,1.19,1.19,17968.0,1.19,1.19,1.19,1.19,17968.0
2020-08-14 15:20:00,1.19,1.19,1.19,1.19,174056.0,1.19,1.19,1.19,1.19,174056.0
2020-08-14 15:25:00,1.19,1.19,1.19,1.19,118800.0,1.19,1.19,1.19,1.19,118800.0
2020-08-14 15:30:00,1.19,1.19,1.19,1.19,191852.0,1.19,1.19,1.19,1.19,191852.0
2020-08-14 15:35:00,1.19,1.19,1.19,1.19,98104.0,1.19,1.19,1.19,1.19,98104.0
2020-08-14 15:40:00,1.19,1.19,1.19,1.19,387032.0,1.19,1.19,1.19,1.19,387032.0
2020-08-14 15:45:00,1.19,1.19,1.19,1.19,326440.0,1.19,1.19,1.19,1.19,326440.0
2020-08-14 15:50:00,1.19,1.19,1.18,1.19,382872.0,1.19,1.19,1.18,1.19,382872.0
2020-08-14 15:55:00,1.19,1.19,1.18,1.19,845464.0,1.19,1.19,1.18,1.19,845464.0
2020-08-17 09:30:00,1.2,1.2,1.18,1.18,265016.0,1.2,1.2,1.18,1.18,265016.0
2020-08-17 09:35:00,1.18,1.19,1.16,1.16,249444.0,1.18,1.19,1.16,1.16,249444.0
2020-08-17 09:40:00,1.16,1.17,1.16,1.16,318200.0,1.16,1.17,1.16,1.16,318200.0
2020-08-17 09:45:00,1.17,1.17,1.16,1.17,156808.0,1.17,1.17,1.16,1.17,156808.0
2020-08-17 09:50:00,1.17,1.17,1.16,1.17,206664.0,1.17,1.17,1.16,1.17,206664.0
2020-08-17 09:55:00,1.17,1.17,1.16,1.17,76024.0,1.17,1.17,1.16,1.17,76024.0
2020-08-17 10:00:00,1.17,1.17,1.16,1.17,118868.0,1.17,1.17,1.16,1.17,118868.0
2020-08-17 10:05:00,1.17,1.17,1.16,1.17,146096.0,1.17,1.17,1.16,1.17,146096.0
2020-08-17 10:10:00,1.17,1.17,1.16,1.16,115616.0,1.17,1.17,1.16,1.16,115616.0
2020-08-17 10:15:00,1.16,1.17,1.16,1.16,96428.0,1.16,1.17,1.16,1.16,96428.0
2020-08-17 10:20:00,1.16,1.17,1.16,1.16,53132.0,1.16,1.17,1.16,1.16,53132.0
2020-08-17 10:25:00,1.17,1.17,1.16,1.17,123424.0,1.17,1.17,1.16,1.17,123424.0
2020-08-17 10:30:00,1.16,1.17,1.16,1.16,212564.0,1.16,1.17,1.16,1.16,212564.0
2020-08-17 10:35:00,1.16,1.17,1.16,1.17,93952.0,1.16,1.17,1.16,1.17,93952.0
2020-08-17 10:40:00,1.16,1.17,1.16,1.17,256344.0,1.16,1.17,1.16,1.17,256344.0
2020-08-17 10:45:00,1.17,1.17,1.16,1.17,299808.0,1.17,1.17,1.16,1.17,299808.0
2020-08-17 10:50:00,1.17,1.17,1.16,1.17,91040.0,1.17,1.17,1.16,1.17,91040.0
2020-08-17 10:55:00,1.17,1.17,1.16,1.16,22604.0,1.17,1.17,1.16,1.16,22604.0
2020-08-17 11:00:00,1.16,1.17,1.16,1.17,48532.0,1.16,1.17,1.16,1.17,48532.0
2020-08-17 11:05:00,1.17,1.17,1.17,1.17,34540.0,1.17,1.17,1.17,1.17,34540.0
2020-08-17 11:10:00,1.17,1.17,1.17,1.17,51116.0,1.17,1.17,1.17,1.17,51116.0
2020-08-17 11:15:00,1.17,1.17,1.16,1.17,165588.0,1.17,1.17,1.16,1.17,165588.0
2020-08-17 11:20:00,1.17,1.17,1.16,1.17,22636.0,1.17,1.17,1.16,1.17,22636.0
2020-08-17 11:25:00,1.16,1.17,1.16,1.17,87212.0,1.16,1.17,1.16,1.17,87212.0
2020-08-17 11:30:00,1.17,1.17,1.16,1.16,39960.0,1.17,1.17,1.16,1.16,39960.0
2020-08-17 11:35:00,1.16,1.17,1.16,1.17,9800.0,1.16,1.17,1.16,1.17,9800.0
2020-08-17 11:40:00,1.16,1.17,1.16,1.17,62204.0,1.16,1.17,1.16,1.17,62204.0
2020-08-17 11:45:00,1.16,1.17,1.16,1.16,50768.0,1.16,1.17,1.16,1.16,50768.0
2020-08-17 11:50:00,1.16,1.16,1.16,1.16,29916.0,1.16,1.16,1.16,1.16,29916.0
2020-08-17 11:55:00,1.16,1.16,1.16,1.16,101332.0,1.16,1.16,1.16,1.16,101332.0
2020-08-17 12:00:00,1.16,1.16,1.15,1.16,263852.0,1.16,1.16,1.15,1.16,263852.0
2020-08-17 12:05:00,1.15,1.15,1.15,1.15,260828.0,1.15,1.15,1.15,1.15,260828.0
2020-08-17 12:10:00,1.15,1.15,1.15,1.15,55296.0,1.15,1.15,1.15,1.15,55296.0
2020-08-17 12:15:00,1.15,1.15,1.15,1.15,109588.0,1.15,1.15,1.15,1.15,109588.0
2020-08-17 12:20:00,1.15,1.16,1.15,1.16,23300.0,1.15,1.16,1.15,1.16,23300.0
2020-08-17 12:25:00,1.16,1.16,1.15,1.15,26024.0,1.16,1.16,1.15,1.15,26024.0
2020-08-17 12:30:00,1.15,1.15,1.15,1.15,7600.0,1.15,1.15,1.15,1.15,7600.0
2020-08-17 12:35:00,1.15,1.16,1.15,1.16,170048.0,1.15,1.16,1.15,1.16,170048.0
2020-08-17 12:40:00,1.16,1.16,1.15,1.15,105868.0,1.16,1.16,1.15,1.15,105868.0
2020-08-17 12:45:00,1.15,1.15,1.15,1.15,18144.0,1.15,1.15,1.15,1.15,18144.0
2020-08-17 12:50:00,1.15,1.15,1.14,1.14,52612.0,1.15,1.15,1.14,1.14,52612.0
2020-08-17 12:55:00,1.14,1.15,1.14,1.15,181792.0,1.14,1.15,1.14,1.15,181792.0
2020-08-17 13:00:00,1.15,1.15,1.15,1.15,34132.0,1.15,1.15,1.15,1.15,34132.0
2020-08-17 13:05:00,1.15,1.15,1.14,1.15,78272.0,1.15,1.15,1.14,1.15,78272.0
2020-08-17 13:10:00,1.15,1.15,1.15,1.15,5296.0,1.15,1.15,1.15,1.15,5296.0
2020-08-17 13:15:00,1.15,1.15,1.15,1.15,5376.0,1.15,1.15,1.15,1.15,5376.0
2020-08-17 13:20:00,1.15,1.15,1.15,1.15,62580.0,1.15,1.15,1.15,1.15,62580.0
2020-08-17 13:25:00,1.15,1.15,1.14,1.14,93456.0,1.15,1.15,1.14,1.14,93456.0
2020-08-17 13:30:00,1.14,1.15,1.14,1.14,71772.0,1.14,1.15,1.14,1.14,71772.0
2020-08-17 13:35:00,1.14,1.15,1.14,1.15,67884.0,1.14,1.15,1.14,1.15,67884.0
2020-08-17 13:40:00,1.15,1.15,1.14,1.15,33584.0,1.15,1.15,1.14,1.15,33584.0
2020-08-17 13:45:00,1.15,1.15,1.14,1.15,30772.0,1.15,1.15,1.14,1.15,30772.0
2020-08-17 13:50:00,1.15,1.15,1.15,1.15,67520.0,1.15,1.15,1.15,1.15,67520.0
2020-08-17 13:55:00,1.15,1.15,1.15,1.15,30480.0,1.15,1.15,1.15,1.15,30480.0
2020-08-17 14:00:00,1.15,1.15,1.15,1.15,4128.0,1.15,1.15,1.15,1.15,4128.0
2020-08-17 14:05:00,1.15,1.15,1.14,1.15,21904.0,1.15,1.15,1.14,1.15,21904.0
2020-08-17 14:10:00,1.15,1.15,1.14,1.15,83748.0,1.15,1.15,1.14,1.15,83748.0
2020-08-17 14:15:00,1.15,1.15,1.15,1.15,4060.0,1.15,1.15,1.15,1.15,4060.0
2020-08-17 14:20:00,1.15,1.15,1.14,1.15,32584.0,1.15,1.15,1.14,1.15,32584.0
2020-08-17 14:25:00,1.14,1.15,1.14,1.15,9672.0,1.14,1.15,1.14,1.15,9672.0
2020-08-17 14:30:00,1.14,1.15,1.14,1.15,120740.0,1.14,1.15,1.14,1.15,120740.0
2020-08-17 14:35:00,1.15,1.15,1.15,1.15,52540.0,1.15,1.15,1.15,1.15,52540.0
2020-08-17 14:40:00,1.15,1.16,1.15,1.16,34588.0,1.15,1.16,1.15,1.16,34588.0
2020-08-17 14:45:00,1.16,1.16,1.15,1.15,15280.0,1.16,1.16,1.15,1.15,15280.0
2020-08-17 14:50:00,1.15,1.16,1.15,1.16,108340.0,1.15,1.16,1.15,1.16,108340.0
2020-08-17 14:55:00,1.16,1.16,1.15,1.16,51384.0,1.16,1.16,1.15,1.16,51384.0
2020-08-17 15:00:00,1.16,1.16,1.15,1.15,29420.0,1.16,1.16,1.15,1.15,29420.0
2020-08-17 15:05:00,1.15,1.16,1.15,1.16,68672.0,1.15,1.16,1.15,1.16,68672.0
2020-08-17 15:10:00,1.16,1.16,1.15,1.16,44032.0,1.16,1.16,1.15,1.16,44032.0
2020-08-17 15:15:00,1.16,1.16,1.15,1.16,4200.0,1.16,1.16,1.15,1.16,4200.0
2020-08-17 15:20:00,1.15,1.16,1.15,1.16,74116.0,1.15,1.16,1.15,1.16,74116.0
2020-08-17 15:25:00,1.16,1.16,1.16,1.16,90740.0,1.16,1.16,1.16,1.16,90740.0
2020-08-17 15:30:00,1.16,1.16,1.16,1.16,138984.0,1.16,1.16,1.16,1.16,138984.0
2020-08-17 15:35:00,1.16,1.16,1.16,1.16,195384.0,1.16,1.16,1.16,1.16,195384.0
2020-08-17 15:40:00,1.16,1.17,1.16,1.17,434088.0,1.16,1.17,1.16,1.17,434088.0
2020-08-17 15:45:00,1.17,1.17,1.16,1.17,371936.0,1.17,1.17,1.16,1.17,371936.0
2020-08-17 15:50:00,1.16,1.17,1.16,1.16,324936.0,1.16,1.17,1.16,1.16,324936.0
2020-08-17 15:55:00,1.16,1.16,1.16,1.16,821712.0,1.16,1.16,1.16,1.16,821712.0
2020-08-18 09:30:00,1.15,1.16,1.11,1.11,428540.0,1.15,1.16,1.11,1.11,428540.0
2020-08-18 09:35:00,1.11,1.13,1.11,1.12,246728.0,1.11,1.13,1.11,1.12,246728.0
2020-08-18 09:40:00,1.12,1.13,1.12,1.13,152592.0,1.12,1.13,1.12,1.13,152592.0
2020-08-18 09:45:00,1.13,1.13,1.12,1.13,323696.0,1.13,1.13,1.12,1.13,323696.0
2020-08-18 09:50:00,1.13,1.13,1.12,1.12,102576.0,1.13,1.13,1.12,1.12,102576.0
2020-08-18 09:55:00,1.13,1.13,1.12,1.13,83028.0,1.13,1.13,1.12,1.13,83028.0
2020-08-18 10:00:00,1.13,1.14,1.13,1.14,117436.0,1.13,1.14,1.13,1.14,117436.0
2020-08-18 10:05:00,1.14,1.14,1.13,1.13,109604.0,1.14,1.14,1.13,1.13,109604.0
2020-08-18 10:10:00,1.14,1.14,1.13,1.14,130852.0,1.14,1.14,1.13,1.14,130852.0
2020-08-18 10:15:00,1.14,1.15,1.14,1.15,50728.0,1.14,1.15,1.14,1.15,50728.0
2020-08-18 10:20:00,1.15,1.15,1.14,1.14,86988.0,1.15,1.15,1.14,1.14,86988.0
2020-08-18 10:25:00,1.14,1.14,1.14,1.14,219732.0,1.14,1.14,1.14,1.14,219732.0
2020-08-18 10:30:00,1.14,1.14,1.13,1.14,493724.0,1.14,1.14,1.13,1.14,493724.0
2020-08-18 10:35:00,1.14,1.15,1.14,1.15,465744.0,1.14,1.15,1.14,1.15,465744.0
2020-08-18 10:40:00,1.15,1.15,1.14,1.15,80308.0,1.15,1.15,1.14,1.15,80308.0
2020-08-18 10:45:00,1.15,1.16,1.15,1.16,63280.0,1.15,1.16,1.15,1.16,63280.0
2020-08-18 10:50:00,1.16,1.16,1.15,1.15,70520.0,1.16,1.16,1.15,1.15,70520.0
2020-08-18 10:55:00,1.15,1.16,1.15,1.16,64504.0,1.15,1.16,1.15,1.16,64504.0
2020-08-18 11:00:00,1.16,1.16,1.15,1.15,57080.0,1.16,1.16,1.15,1.15,57080.0
2020-08-18 11:05:00,1.15,1.16,1.15,1.16,96704.0,1.15,1.16,1.15,1.16,96704.0
2020-08-18 11:10:00,1.16,1.16,1.16,1.16,78516.0,1.16,1.16,1.16,1.16,78516.0
2020-08-18 11:15:00,1.16,1.16,1.16,1.16,77504.0,1.16,1.16,1.16,1.16,77504.0
2020-08-18 11:20:00,1.16,1.16,1.16,1.16,34564.0,1.16,1.16,1.16,1.16,34564.0
2020-08-18 11:25:00,1.16,1.17,1.16,1.17,66440.0,1.16,1.17,1.16,1.17,66440.0
2020-08-18 11:30:00,1.17,1.17,1.16,1.17,12196.0,1.17,1.17,1.16,1.17,12196.0
2020-08-18 11:35:00,1.17,1.18,1.15,1.17,1305660.0,1.17,1.18,1.15,1.17,1305660.0
2020-08-18 11:40:00,1.17,1.17,1.17,1.17,181508.0,1.17,1.17,1.17,1.17,181508.0
2020-08-18 11:45:00,1.17,1.17,1.17,1.17,6800.0,1.17,1.17,1.17,1.17,6800.0
2020-08-18 11:50:00,1.17,1.17,1.17,1.17,50332.0,1.17,1.17,1.17,1.17,50332.0
2020-08-18 11:55:00,1.17,1.18,1.17,1.18,95160.0,1.17,1.18,1.17,1.18,95160.0
2020-08-18 12:00:00,1.18,1.18,1.18,1.18,196136.0,1.18,1.18,1.18,1.18,196136.0
2020-08-18 12:05:00,1.18,1.18,1.18,1.18,59288.0,1.18,1.18,1.18,1.18,59288.0
2020-08-18 12:10:00,1.18,1.18,1.17,1.18,287708.0,1.18,1.18,1.17,1.18,287708.0
2020-08-18 12:15:00,1.18,1.18,1.18,1.18,41076.0,1.18,1.18,1.18,1.18,41076.0
2020-08-18 12:20:00,1.18,1.18,1.18,1.18,184772.0,1.18,1.18,1.18,1.18,184772.0
2020-08-18 12:25:00,1.18,1.19,1.18,1.18,307996.0,1.18,1.19,1.18,1.18,307996.0
2020-08-18 12:30:00,1.18,1.19,1.18,1.19,113616.0,1.18,1.19,1.18,1.19,113616.0
2020-08-18 12:35:00,1.19,1.19,1.18,1.18,185396.0,1.19,1.19,1.18,1.18,185396.0
2020-08-18 12:40:00,1.18,1.18,1.18,1.18,77040.0,1.18,1.18,1.18,1.18,77040.0
2020-08-18 12:45:00,1.18,1.18,1.18,1.18,95264.0,1.18,1.18,1.18,1.18,95264.0
2020-08-18 12:50:00,1.18,1.19,1.18,1.18,78356.0,1.18,1.19,1.18,1.18,78356.0
2020-08-18 12:55:00,1.19,1.19,1.18,1.19,39200.0,1.19,1.19,1.18,1.19,39200.0
2020-08-18 13:00:00,1.18,1.19,1.18,1.19,36368.0,1.18,1.19,1.18,1.19,36368.0
2020-08-18 13:05:00,1.18,1.19,1.18,1.19,34236.0,1.18,1.19,1.18,1.19,34236.0
2020-08-18 13:10:00,1.19,1.19,1.18,1.18,159604.0,1.19,1.19,1.18,1.18,159604.0
2020-08-18 13:15:00,1.19,1.19,1.18,1.19,11792.0,1.19,1.19,1.18,1.19,11792.0
2020-08-18 13:20:00,1.18,1.19,1.18,1.19,779440.0,1.18,1.19,1.18,1.19,779440.0
2020-08-18 13:25:00,1.19,1.19,1.19,1.19,177968.0,1.19,1.19,1.19,1.19,177968.0
2020-08-18 13:30:00,1.19,1.19,1.19,1.19,73240.0,1.19,1.19,1.19,1.19,73240.0
2020-08-18 13:35:00,1.19,1.19,1.19,1.19,339572.0,1.19,1.19,1.19,1.19,339572.0
2020-08-18 13:40:00,1.19,1.19,1.19,1.19,298712.0,1.19,1.19,1.19,1.19,298712.0
2020-08-18 13:45:00,1.19,1.19,1.19,1.19,42416.0,1.19,1.19,1.19,1.19,42416.0
2020-08-18 13:50:00,1.19,1.2,1.19,1.2,52092.0,1.19,1.2,1.19,1.2,52092.0
2020-08-18 13:55:00,1.19,1.2,1.19,1.2,233128.0,1.19,1.2,1.19,1.2,233128.0
2020-08-18 14:00:00,1.2,1.2,1.2,1.2,150568.0,1.2,1.2,1.2,1.2,150568.0
2020-08-18 14:05:00,1.2,1.21,1.2,1.2,38936.0,1.2,1.21,1.2,1.2,38936.0
2020-08-18 14:10:00,1.21,1.21,1.2,1.21,315148.0,1.21,1.21,1.2,1.21,315148.0
2020-08-18 14:15:00,1.2,1.21,1.2,1.21,142168.0,1.2,1.21,1.2,1.21,142168.0
2020-08-18 14:20:00,1.21,1.21,1.21,1.21,157784.0,1.21,1.21,1.21,1.21,157784.0
2020-08-18 14:25:00,1.21,1.21,1.2,1.2,181088.0,1.21,1.21,1.2,1.2,181088.0
2020-08-18 14:30:00,1.2,1.2,1.2,1.2,46712.0,1.2,1.2,1.2,1.2,46712.0
2020-08-18 14:35:00,1.2,1.2,1.2,1.2,24056.0,1.2,1.2,1.2,1.2,24056.0
2020-08-18 14:40:00,1.2,1.21,1.2,1.2,106072.0,1.2,1.21,1.2,1.2,106072.0
2020-08-18 14:45:00,1.2,1.2,1.2,1.2,4612.0,1.2,1.2,1.2,1.2,4612.0
2020-08-18 14:50:00,1.2,1.21,1.2,1.21,119276.0,1.2,1.21,1.2,1.21,119276.0
2020-08-18 14:55:00,1.21,1.21,1.2,1.21,142672.0,1.21,1.21,1.2,1.21,142672.0
2020-08-18 15:00:00,1.21,1.21,1.2,1.2,117264.0,1.21,1.21,1.2,1.2,117264.0
2020-08-18 15:05:00,1.2,1.2,1.2,1.2,33088.0,1.2,1.2,1.2,1.2,33088.0
2020-08-18 15:10:00,1.2,1.2,1.2,1.2,152816.0,1.2,1.2,1.2,1.2,152816.0
2020-08-18 15:15:00,1.2,1.2,1.2,1.2,387044.0,1.2,1.2,1.2,1.2,387044.0
2020-08-18 15:20:00,1.2,1.2,1.2,1.2,53616.0,1.2,1.2,1.2,1.2,53616.0
2020-08-18 15:25:00,1.2,1.2,1.2,1.2,99776.0,1.2,1.2,1.2,1.2,99776.0
2020-08-18 15:30:00,1.2,1.21,1.2,1.21,379460.0,1.2,1.21,1.2,1.21,379460.0
2020-08-18 15:35:00,1.21,1.22,1.2,1.2,809328.0,1.21,1.22,1.2,1.2,809328.0
2020-08-18 15:40:00,1.2,1.2,1.2,1.2,358232.0,1.2,1.2,1.2,1.2,358232.0
2020-08-18 15:45:00,1.2,1.2,1.2,1.2,101852.0,1.2,1.2,1.2,1.2,101852.0
2020-08-18 15:50:00,1.2,1.2,1.2,1.2,592580.0,1.2,1.2,1.2,1.2,592580.0
2020-08-18 15:55:00,1.2,1.21,1.2,1.2,612812.0,1.2,1.21,1.2,1.2,612812.0
2020-08-19 09:30:00,1.2,1.21,1.17,1.17,317304.0,1.2,1.21,1.17,1.17,317304.0
2020-08-19 09:35:00,1.17,1.18,1.17,1.17,275108.0,1.17,1.18,1.17,1.17,275108.0
2020-08-19 09:40:00,1.17,1.17,1.16,1.17,118012.0,1.17,1.17,1.16,1.17,118012.0
2020-08-19 09:45:00,1.17,1.19,1.17,1.18,236688.0,1.17,1.19,1.17,1.18,236688.0
2020-08-19 09:50:00,1.18,1.19,1.18,1.19,120688.0,1.18,1.19,1.18,1.19,120688.0
2020-08-19 09:55:00,1.18,1.19,1.18,1.19,211852.0,1.18,1.19,1.18,1.19,211852.0
2020-08-19 10:00:00,1.19,1.2,1.19,1.19,345184.0,1.19,1.2,1.19,1.19,345184.0
2020-08-19 10:05:00,1.19,1.19,1.18,1.19,73160.0,1.19,1.19,1.18,1.19,73160.0
2020-08-19 10:10:00,1.18,1.2,1.18,1.2,171272.0,1.18,1.2,1.18,1.2,171272.0
2020-08-19 10:15:00,1.2,1.21,1.2,1.21,158312.0,1.2,1.21,1.2,1.21,158312.0
2020-08-19 10:20:00,1.21,1.21,1.2,1.2,85864.0,1.21,1.21,1.2,1.2,85864.0
2020-08-19 10:25:00,1.2,1.2,1.2,1.2,93616.0,1.2,1.2,1.2,1.2,93616.0
2020-08-19 10:30:00,1.2,1.2,1.2,1.2,19752.0,1.2,1.2,1.2,1.2,19752.0
2020-08-19 10:35:00,1.2,1.2,1.2,1.2,104248.0,1.2,1.2,1.2,1.2,104248.0
2020-08-19 10:40:00,1.2,1.2,1.19,1.2,85080.0,1.2,1.2,1.19,1.2,85080.0
2020-08-19 10:45:00,1.2,1.2,1.2,1.2,39356.0,1.2,1.2,1.2,1.2,39356.0
2020-08-19 10:50:00,1.2,1.2,1.19,1.2,40652.0,1.2,1.2,1.19,1.2,40652.0
2020-08-19 10:55:00,1.2,1.2,1.2,1.2,4000.0,1.2,1.2,1.2,1.2,4000.0
2020-08-19 11:00:00,1.2,1.2,1.2,1.2,176428.0,1.2,1.2,1.2,1.2,176428.0
2020-08-19 11:05:00,1.2,1.2,1.2,1.2,127868.0,1.2,1.2,1.2,1.2,127868.0
2020-08-19 11:10:00,1.2,1.2,1.2,1.2,118564.0,1.2,1.2,1.2,1.2,118564.0
2020-08-19 11:15:00,1.2,1.2,1.19,1.2,170824.0,1.2,1.2,1.19,1.2,170824.0
2020-08-19 11:20:00,1.2,1.2,1.2,1.2,32896.0,1.2,1.2,1.2,1.2,32896.0
2020-08-19 11:25:00,1.2,1.2,1.2,1.2,199456.0,1.2,1.2,1.2,1.2,199456.0
2020-08-19 11:30:00,1.2,1.21,1.2,1.21,76172.0,1.2,1.21,1.2,1.21,76172.0
2020-08-19 11:35:00,1.21,1.21,1.2,1.2,114528.0,1.21,1.21,1.2,1.2,114528.0
2020-08-19 11:40:00,1.2,1.21,1.2,1.2,82948.0,1.2,1.21,1.2,1.2,82948.0
2020-08-19 11:45:00,1.21,1.21,1.2,1.2,15000.0,1.21,1.21,1.2,1.2,15000.0
2020-08-19 11:50:00,1.2,1.21,1.2,1.2,85256.0,1.2,1.21,1.2,1.2,85256.0
2020-08-19 11:55:00,1.2,1.2,1.2,1.2,37216.0,1.2,1.2,1.2,1.2,37216.0
2020-08-19 12:00:00,1.2,1.2,1.2,1.2,111000.0,1.2,1.2,1.2,1.2,111000.0
2020-08-19 12:05:00,1.2,1.2,1.2,1.2,184880.0,1.2,1.2,1.2,1.2,184880.0
2020-08-19 12:10:00,1.2,1.2,1.2,1.2,22244.0,1.2,1.2,1.2,1.2,22244.0
2020-08-19 12:15:00,1.2,1.2,1.2,1.2,4236.0,1.2,1.2,1.2,1.2,4236.0
2020-08-19 12:20:00,1.2,1.2,1.2,1.2,3400.0,1.2,1.2,1.2,1.2,3400.0
2020-08-19 12:25:00,1.2,1.2,1.2,1.2,3200.0,1.2,1.2,1.2,1.2,3200.0
2020-08-19 12:30:00,1.2,1.2,1.2,1.2,55832.0,1.2,1.2,1.2,1.2,55832.0
2020-08-19 12:35:00,1.2,1.2,1.2,1.2,11600.0,1.2,1.2,1.2,1.2,11600.0
2020-08-19 12:40:00,1.2,1.2,1.2,1.2,16492.0,1.2,1.2,1.2,1.2,16492.0
2020-08-19 12:45:00,1.2,1.2,1.2,1.2,111120.0,1.2,1.2,1.2,1.2,111120.0
2020-08-19 12:50:00,1.2,1.2,1.2,1.2,50644.0,1.2,1.2,1.2,1.2,50644.0
2020-08-19 12:55:00,1.2,1.2,1.2,1.2,42256.0,1.2,1.2,1.2,1.2,42256.0
2020-08-19 13:00:00,1.2,1.2,1.19,1.2,228352.0,1.2,1.2,1.19,1.2,228352.0
2020-08-19 13:05:00,1.2,1.2,1.2,1.2,74740.0,1.2,1.2,1.2,1.2,74740.0
2020-08-19 13:10:00,1.2,1.2,1.2,1.2,39200.0,1.2,1.2,1.2,1.2,39200.0
2020-08-19 13:15:00,1.2,1.2,1.2,1.2,180012.0,1.2,1.2,1.2,1.2,180012.0
2020-08-19 13:20:00,1.2,1.2,1.2,1.2,10400.0,1.2,1.2,1.2,1.2,10400.0
2020-08-19 13:25:00,1.2,1.2,1.19,1.19,158812.0,1.2,1.2,1.19,1.19,158812.0
2020-08-19 13:30:00,1.19,1.19,1.19,1.19,168784.0,1.19,1.19,1.19,1.19,168784.0
2020-08-19 13:35:00,1.19,1.19,1.19,1.19,37096.0,1.19,1.19,1.19,1.19,37096.0
2020-08-19 13:40:00,1.19,1.19,1.19,1.19,36856.0,1.19,1.19,1.19,1.19,36856.0
2020-08-19 13:45:00,1.19,1.19,1.19,1.19,30508.0,1.19,1.19,1.19,1.19,30508.0
2020-08-19 13:50:00,1.19,1.19,1.18,1.19,40800.0,1.19,1.19,1.18,1.19,40800.0
2020-08-19 13:55:00,1.18,1.19,1.18,1.18,1200.0,1.18,1.19,1.18,1.18,1200.0
2020-08-19 14:00:00,1.18,1.19,1.18,1.19,271804.0,1.18,1.19,1.18,1.19,271804.0
2020-08-19 14:05:00,1.18,1.19,1.18,1.18,109332.0,1.18,1.19,1.18,1.18,109332.0
2020-08-19 14:10:00,1.18,1.19,1.18,1.18,199620.0,1.18,1.19,1.18,1.18,199620.0
2020-08-19 14:15:00,1.18,1.19,1.18,1.18,232840.0,1.18,1.19,1.18,1.18,232840.0
2020-08-19 14:20:00,1.18,1.19,1.18,1.19,224904.0,1.18,1.19,1.18,1.19,224904.0
2020-08-19 14:25:00,1.18,1.19,1.18,1.18,57136.0,1.18,1.19,1.18,1.18,57136.0
2020-08-19 14:30:00,1.18,1.19,1.18,1.18,175996.0,1.18,1.19,1.18,1.18,175996.0
2020-08-19 14:35:00,1.18,1.19,1.18,1.18,17388.0,1.18,1.19,1.18,1.18,17388.0
2020-08-19 14:40:00,1.18,1.19,1.18,1.18,16064.0,1.18,1.19,1.18,1.18,16064.0
2020-08-19 14:45:00,1.18,1.19,1.18,1.18,23528.0,1.18,1.19,1.18,1.18,23528.0
2020-08-19 14:50:00,1.18,1.19,1.18,1.18,100796.0,1.18,1.19,1.18,1.18,100796.0
2020-08-19 14:55:00,1.18,1.18,1.17,1.17,107700.0,1.18,1.18,1.17,1.17,107700.0
2020-08-19 15:00:00,1.17,1.17,1.17,1.17,88632.0,1.17,1.17,1.17,1.17,88632.0
2020-08-19 15:05:00,1.17,1.18,1.17,1.17,293908.0,1.17,1.18,1.17,1.17,293908.0
2020-08-19 15:10:00,1.18,1.18,1.17,1.18,312352.0,1.18,1.18,1.17,1.18,312352.0
2020-08-19 15:15:00,1.18,1.18,1.18,1.18,45512.0,1.18,1.18,1.18,1.18,45512.0
2020-08-19 15:20:00,1.18,1.18,1.17,1.18,52804.0,1.18,1.18,1.17,1.18,52804.0
2020-08-19 15:25:00,1.18,1.18,1.17,1.17,103860.0,1.18,1.18,1.17,1.17,103860.0
2020-08-19 15:30:00,1.18,1.18,1.17,1.18,78000.0,1.18,1.18,1.17,1.18,78000.0
2020-08-19 15:35:00,1.17,1.18,1.17,1.18,48020.0,1.17,1.18,1.17,1.18,48020.0
2020-08-19 15:40:00,1.17,1.18,1.17,1.17,73448.0,1.17,1.18,1.17,1.17,73448.0
2020-08-19 15:45:00,1.18,1.18,1.17,1.17,127152.0,1.18,1.18,1.17,1.17,127152.0
2020-08-19 15:50:00,1.17,1.18,1.17,1.17,277392.0,1.17,1.18,1.17,1.17,277392.0
2020-08-19 15:55:00,1.18,1.19,1.17,1.18,1261888.0,1.18,1.19,1.17,1.18,1261888.0
2020-08-20 09:30:00,1.16,1.16,1.15,1.16,204172.0,1.16,1.16,1.15,1.16,204172.0
2020-08-20 09:35:00,1.16,1.16,1.14,1.14,271028.0,1.16,1.16,1.14,1.14,271028.0
2020-08-20 09:40:00,1.14,1.15,1.13,1.13,235996.0,1.14,1.15,1.13,1.13,235996.0
2020-08-20 09:45:00,1.13,1.14,1.13,1.13,73092.0,1.13,1.14,1.13,1.13,73092.0
2020-08-20 09:50:00,1.14,1.14,1.13,1.14,188412.0,1.14,1.14,1.13,1.14,188412.0
2020-08-20 09:55:00,1.14,1.14,1.13,1.13,182032.0,1.14,1.14,1.13,1.13,182032.0
2020-08-20 10:00:00,1.14,1.14,1.13,1.14,84068.0,1.14,1.14,1.13,1.14,84068.0
2020-08-20 10:05:00,1.14,1.15,1.14,1.14,97628.0,1.14,1.15,1.14,1.14,97628.0
2020-08-20 10:10:00,1.14,1.15,1.14,1.15,92916.0,1.14,1.15,1.14,1.15,92916.0
2020-08-20 10:15:00,1.15,1.16,1.15,1.16,168452.0,1.15,1.16,1.15,1.16,168452.0
2020-08-20 10:20:00,1.16,1.16,1.15,1.15,74588.0,1.16,1.16,1.15,1.15,74588.0
2020-08-20 10:25:00,1.15,1.17,1.15,1.17,227284.0,1.15,1.17,1.15,1.17,227284.0
2020-08-20 10:30:00,1.17,1.17,1.16,1.17,52024.0,1.17,1.17,1.16,1.17,52024.0
2020-08-20 10:35:00,1.17,1.17,1.16,1.16,125136.0,1.17,1.17,1.16,1.16,125136.0
2020-08-20 10:40:00,1.16,1.16,1.15,1.15,99636.0,1.16,1.16,1.15,1.15,99636.0
2020-08-20 10:45:00,1.15,1.15,1.14,1.14,553772.0,1.15,1.15,1.14,1.14,553772.0
2020-08-20 10:50:00,1.14,1.14,1.14,1.14,265632.0,1.14,1.14,1.14,1.14,265632.0
2020-08-20 10:55:00,1.14,1.14,1.14,1.14,207300.0,1.14,1.14,1.14,1.14,207300.0
2020-08-20 11:00:00,1.14,1.14,1.13,1.14,81984.0,1.14,1.14,1.13,1.14,81984.0
2020-08-20 11:05:00,1.14,1.14,1.14,1.14,52128.0,1.14,1.14,1.14,1.14,52128.0
2020-08-20 11:10:00,1.14,1.14,1.13,1.14,79972.0,1.14,1.14,1.13,1.14,79972.0
2020-08-20 11:15:00,1.14,1.14,1.13,1.13,58264.0,1.14,1.14,1.13,1.13,58264.0
2020-08-20 11:20:00,1.13,1.14,1.13,1.14,222248.0,1.13,1.14,1.13,1.14,222248.0
2020-08-20 11:25:00,1.14,1.14,1.13,1.14,65308.0,1.14,1.14,1.13,1.14,65308.0
2020-08-20 11:30:00,1.14,1.14,1.13,1.14,85428.0,1.14,1.14,1.13,1.14,85428.0
2020-08-20 11:35:00,1.13,1.14,1.13,1.14,55560.0,1.13,1.14,1.13,1.14,55560.0
2020-08-20 11:40:00,1.14,1.14,1.13,1.14,26956.0,1.14,1.14,1.13,1.14,26956.0
2020-08-20 11:45:00,1.13,1.13,1.13,1.13,49692.0,1.13,1.13,1.13,1.13,49692.0
2020-08-20 11:50:00,1.13,1.14,1.13,1.14,87900.0,1.13,1.14,1.13,1.14,87900.0
2020-08-20 11:55:00,1.14,1.14,1.13,1.13,166888.0,1.14,1.14,1.13,1.13,166888.0
2020-08-20 12:00:00,1.14,1.14,1.13,1.14,111024.0,1.14,1.14,1.13,1.14,111024.0
2020-08-20 12:05:00,1.14,1.14,1.14,1.14,76764.0,1.14,1.14,1.14,1.14,76764.0
2020-08-20 12:10:00,1.14,1.14,1.14,1.14,18944.0,1.14,1.14,1.14,1.14,18944.0
2020-08-20 12:15:00,1.14,1.14,1.14,1.14,38488.0,1.14,1.14,1.14,1.14,38488.0
2020-08-20 12:20:00,1.14,1.14,1.14,1.14,6000.0,1.14,1.14,1.14,1.14,6000.0
2020-08-20 12:25:00,1.14,1.14,1.14,1.14,23024.0,1.14,1.14,1.14,1.14,23024.0
2020-08-20 12:30:00,1.14,1.15,1.14,1.14,49148.0,1.14,1.15,1.14,1.14,49148.0
2020-08-20 12:35:00,1.15,1.15,1.14,1.15,87204.0,1.15,1.15,1.14,1.15,87204.0
2020-08-20 12:40:00,1.14,1.15,1.14,1.14,6492.0,1.14,1.15,1.14,1.14,6492.0
2020-08-20 12:45:00,1.14,1.15,1.14,1.15,91176.0,1.14,1.15,1.14,1.15,91176.0
2020-08-20 12:50:00,1.15,1.15,1.14,1.14,95624.0,1.15,1.15,1.14,1.14,95624.0
2020-08-20 12:55:00,1.14,1.15,1.14,1.14,33800.0,1.14,1.15,1.14,1.14,33800.0
2020-08-20 13:00:00,1.14,1.14,1.14,1.14,76792.0,1.14,1.14,1.14,1.14,76792.0
2020-08-20 13:05:00,1.14,1.14,1.14,1.14,2900.0,1.14,1.14,1.14,1.14,2900.0
2020-08-20 13:10:00,1.14,1.14,1.14,1.14,215852.0,1.14,1.14,1.14,1.14,215852.0
2020-08-20 13:15:00,1.14,1.14,1.14,1.14,24680.0,1.14,1.14,1.14,1.14,24680.0
2020-08-20 13:20:00,1.14,1.14,1.14,1.14,79688.0,1.14,1.14,1.14,1.14,79688.0
2020-08-20 13:25:00,1.14,1.14,1.14,1.14,117224.0,1.14,1.14,1.14,1.14,117224.0
2020-08-20 13:30:00,1.14,1.15,1.14,1.15,69040.0,1.14,1.15,1.14,1.15,69040.0
2020-08-20 13:35:00,1.15,1.15,1.15,1.15,43464.0,1.15,1.15,1.15,1.15,43464.0
2020-08-20 13:40:00,1.15,1.15,1.14,1.14,127100.0,1.15,1.15,1.14,1.14,127100.0
2020-08-20 13:45:00,1.15,1.15,1.14,1.14,80456.0,1.15,1.15,1.14,1.14,80456.0
2020-08-20 13:50:00,1.14,1.14,1.14,1.14,257980.0,1.14,1.14,1.14,1.14,257980.0
2020-08-20 13:55:00,1.14,1.14,1.14,1.14,141244.0,1.14,1.14,1.14,1.14,141244.0
2020-08-20 14:00:00,1.14,1.14,1.14,1.14,45332.0,1.14,1.14,1.14,1.14,45332.0
2020-08-20 14:05:00,1.14,1.15,1.14,1.15,66996.0,1.14,1.15,1.14,1.15,66996.0
2020-08-20 14:10:00,1.15,1.15,1.14,1.14,118228.0,1.15,1.15,1.14,1.14,118228.0
2020-08-20 14:15:00,1.15,1.15,1.14,1.15,81292.0,1.15,1.15,1.14,1.15,81292.0
2020-08-20 14:20:00,1.15,1.15,1.15,1.15,84196.0,1.15,1.15,1.15,1.15,84196.0
2020-08-20 14:25:00,1.15,1.15,1.14,1.15,184168.0,1.15,1.15,1.14,1.15,184168.0
2020-08-20 14:30:00,1.15,1.15,1.15,1.15,28900.0,1.15,1.15,1.15,1.15,28900.0
2020-08-20 14:35:00,1.15,1.15,1.15,1.15,16180.0,1.15,1.15,1.15,1.15,16180.0
2020-08-20 14:40:00,1.15,1.15,1.15,1.15,56972.0,1.15,1.15,1.15,1.15,56972.0
2020-08-20 14:45:00,1.15,1.16,1.15,1.15,78028.0,1.15,1.16,1.15,1.15,78028.0
2020-08-20 14:50:00,1.16,1.16,1.15,1.16,64036.0,1.16,1.16,1.15,1.16,64036.0
2020-08-20 14:55:00,1.16,1.16,1.15,1.16,30040.0,1.16,1.16,1.15,1.16,30040.0
2020-08-20 15:00:00,1.16,1.16,1.15,1.16,87452.0,1.16,1.16,1.15,1.16,87452.0
2020-08-20 15:05:00,1.16,1.16,1.15,1.16,98412.0,1.16,1.16,1.15,1.16,98412.0
2020-08-20 15:10:00,1.16,1.16,1.15,1.15,168452.0,1.16,1.16,1.15,1.15,168452.0
2020-08-20 15:15:00,1.15,1.16,1.15,1.16,61980.0,1.15,1.16,1.15,1.16,61980.0
2020-08-20 15:20:00,1.16,1.16,1.15,1.15,62820.0,1.16,1.16,1.15,1.15,62820.0
2020-08-20 15:25:00,1.15,1.16,1.15,1.15,53016.0,1.15,1.16,1.15,1.15,53016.0
2020-08-20 15:30:00,1.16,1.16,1.15,1.16,92744.0,1.16,1.16,1.15,1.16,92744.0
2020-08-20 15:35:00,1.16,1.16,1.16,1.16,74536.0,1.16,1.16,1.16,1.16,74536.0
2020-08-20 15:40:00,1.16,1.16,1.16,1.16,31356.0,1.16,1.16,1.16,1.16,31356.0
2020-08-20 15:45:00,1.16,1.16,1.15,1.16,712288.0,1.16,1.16,1.15,1.16,712288.0
2020-08-20 15:50:00,1.16,1.16,1.15,1.16,172676.0,1.16,1.16,1.15,1.16,172676.0
2020-08-20 15:55:00,1.16,1.16,1.15,1.15,502432.0,1.16,1.16,1.15,1.15,502432.0
2020-08-21 09:30:00,1.15,1.18,1.15,1.17,251700.0,1.15,1.18,1.15,1.17,251700.0
2020-08-21 09:35:00,1.17,1.17,1.16,1.17,99616.0,1.17,1.17,1.16,1.17,99616.0
2020-08-21 09:40:00,1.17,1.17,1.17,1.17,85324.0,1.17,1.17,1.17,1.17,85324.0
2020-08-21 09:45:00,1.17,1.18,1.17,1.18,107192.0,1.17,1.18,1.17,1.18,107192.0
2020-08-21 09:50:00,1.18,1.19,1.17,1.19,138460.0,1.18,1.19,1.17,1.19,138460.0
2020-08-21 09:55:00,1.19,1.2,1.18,1.2,142992.0,1.19,1.2,1.18,1.2,142992.0
2020-08-21 10:00:00,1.2,1.2,1.19,1.2,150744.0,1.2,1.2,1.19,1.2,150744.0
2020-08-21 10:05:00,1.2,1.21,1.2,1.21,343540.0,1.2,1.21,1.2,1.21,343540.0
2020-08-21 10:10:00,1.2,1.21,1.2,1.2,293812.0,1.2,1.21,1.2,1.2,293812.0
2020-08-21 10:15:00,1.21,1.21,1.21,1.21,36732.0,1.21,1.21,1.21,1.21,36732.0
2020-08-21 10:20:00,1.21,1.21,1.2,1.2,210860.0,1.21,1.21,1.2,1.2,210860.0
2020-08-21 10:25:00,1.2,1.2,1.2,1.2,144984.0,1.2,1.2,1.2,1.2,144984.0
2020-08-21 10:30:00,1.2,1.21,1.2,1.2,81728.0,1.2,1.21,1.2,1.2,81728.0
2020-08-21 10:35:00,1.2,1.2,1.19,1.19,236548.0,1.2,1.2,1.19,1.19,236548.0
2020-08-21 10:40:00,1.19,1.19,1.18,1.19,125300.0,1.19,1.19,1.18,1.19,125300.0
2020-08-21 10:45:00,1.19,1.19,1.18,1.19,145040.0,1.19,1.19,1.18,1.19,145040.0
2020-08-21 10:50:00,1.19,1.19,1.19,1.19,49216.0,1.19,1.19,1.19,1.19,49216.0
2020-08-21 10:55:00,1.19,1.19,1.19,1.19,60900.0,1.19,1.19,1.19,1.19,60900.0
2020-08-21 11:00:00,1.19,1.2,1.19,1.19,53220.0,1.19,1.2,1.19,1.19,53220.0
2020-08-21 11:05:00,1.19,1.2,1.19,1.2,37784.0,1.19,1.2,1.19,1.2,37784.0
2020-08-21 11:10:00,1.2,1.2,1.19,1.2,41632.0,1.2,1.2,1.19,1.2,41632.0
2020-08-21 11:15:00,1.2,1.2,1.19,1.2,281636.0,1.2,1.2,1.19,1.2,281636.0
2020-08-21 11:20:00,1.2,1.21,1.2,1.2,84556.0,1.2,1.21,1.2,1.2,84556.0
2020-08-21 11:25:00,1.21,1.21,1.2,1.21,110712.0,1.21,1.21,1.2,1.21,110712.0
2020-08-21 11:30:00,1.21,1.22,1.21,1.21,622596.0,1.21,1.22,1.21,1.21,622596.0
2020-08-21 11:35:00,1.21,1.23,1.21,1.23,251360.0,1.21,1.23,1.21,1.23,251360.0
2020-08-21 11:40:00,1.23,1.24,1.23,1.24,215820.0,1.23,1.24,1.23,1.24,215820.0
2020-08-21 11:45:00,1.24,1.24,1.23,1.23,221152.0,1.24,1.24,1.23,1.23,221152.0
2020-08-21 11:50:00,1.23,1.26,1.23,1.26,1072576.0,1.23,1.26,1.23,1.26,1072576.0
2020-08-21 11:55:00,1.26,1.27,1.25,1.27,430100.0,1.26,1.27,1.25,1.27,430100.0
2020-08-21 12:00:00,1.26,1.28,1.26,1.28,619080.0,1.26,1.28,1.26,1.28,619080.0
2020-08-21 12:05:00,1.28,1.3,1.28,1.3,513832.0,1.28,1.3,1.28,1.3,513832.0
2020-08-21 12:10:00,1.3,1.31,1.29,1.3,845048.0,1.3,1.31,1.29,1.3,845048.0
2020-08-21 12:15:00,1.31,1.31,1.28,1.29,653812.0,1.31,1.31,1.28,1.29,653812.0
2020-08-21 12:20:00,1.29,1.34,1.29,1.33,1168844.0,1.29,1.34,1.29,1.33,1168844.0
2020-08-21 12:25:00,1.34,1.34,1.31,1.33,1287488.0,1.34,1.34,1.31,1.33,1287488.0
2020-08-21 12:30:00,1.33,1.39,1.33,1.36,4127108.0,1.33,1.39,1.33,1.36,4127108.0
2020-08-21 12:35:00,1.36,1.4,1.36,1.39,3222308.0,1.36,1.4,1.36,1.39,3222308.0
2020-08-21 12:40:00,1.39,1.4,1.32,1.33,3421516.0,1.39,1.4,1.32,1.33,3421516.0
2020-08-21 12:45:00,1.33,1.34,1.29,1.29,2528656.0,1.33,1.34,1.29,1.29,2528656.0
2020-08-21 12:50:00,1.29,1.3,1.28,1.29,1963096.0,1.29,1.3,1.28,1.29,1963096.0
2020-08-21 12:55:00,1.29,1.3,1.28,1.3,1226292.0,1.29,1.3,1.28,1.3,1226292.0
2020-08-21 13:00:00,1.3,1.3,1.25,1.25,1753004.0,1.3,1.3,1.25,1.25,1753004.0
2020-08-21 13:05:00,1.25,1.27,1.24,1.27,963100.0,1.25,1.27,1.24,1.27,963100.0
2020-08-21 13:10:00,1.27,1.27,1.26,1.26,270336.0,1.27,1.27,1.26,1.26,270336.0
2020-08-21 13:15:00,1.26,1.28,1.26,1.27,466776.0,1.26,1.28,1.26,1.27,466776.0
2020-08-21 13:20:00,1.27,1.27,1.26,1.26,362040.0,1.27,1.27,1.26,1.26,362040.0
2020-08-21 13:25:00,1.26,1.26,1.25,1.26,146800.0,1.26,1.26,1.25,1.26,146800.0
2020-08-21 13:30:00,1.25,1.26,1.24,1.25,583840.0,1.25,1.26,1.24,1.25,583840.0
2020-08-21 13:35:00,1.25,1.26,1.25,1.25,166720.0,1.25,1.26,1.25,1.25,166720.0
2020-08-21 13:40:00,1.25,1.25,1.24,1.24,357052.0,1.25,1.25,1.24,1.24,357052.0
2020-08-21 13:45:00,1.24,1.26,1.24,1.25,117768.0,1.24,1.26,1.24,1.25,117768.0
2020-08-21 13:50:00,1.25,1.26,1.25,1.26,279324.0,1.25,1.26,1.25,1.26,279324.0
2020-08-21 13:55:00,1.26,1.26,1.25,1.26,396164.0,1.26,1.26,1.25,1.26,396164.0
2020-08-21 14:00:00,1.26,1.26,1.25,1.25,344172.0,1.26,1.26,1.25,1.25,344172.0
2020-08-21 14:05:00,1.25,1.25,1.25,1.25,136836.0,1.25,1.25,1.25,1.25,136836.0
2020-08-21 14:10:00,1.25,1.26,1.25,1.25,133068.0,1.25,1.26,1.25,1.25,133068.0
2020-08-21 14:15:00,1.25,1.26,1.25,1.26,186848.0,1.25,1.26,1.25,1.26,186848.0
2020-08-21 14:20:00,1.26,1.28,1.26,1.28,1046068.0,1.26,1.28,1.26,1.28,1046068.0
2020-08-21 14:25:00,1.28,1.28,1.26,1.26,422444.0,1.28,1.28,1.26,1.26,422444.0
2020-08-21 14:30:00,1.26,1.27,1.25,1.25,267772.0,1.26,1.27,1.25,1.25,267772.0
2020-08-21 14:35:00,1.26,1.26,1.25,1.25,153536.0,1.26,1.26,1.25,1.25,153536.0
2020-08-21 14:40:00,1.25,1.27,1.25,1.26,366332.0,1.25,1.27,1.25,1.26,366332.0
2020-08-21 14:45:00,1.26,1.27,1.26,1.27,150000.0,1.26,1.27,1.26,1.27,150000.0
2020-08-21 14:50:00,1.27,1.27,1.26,1.26,179436.0,1.27,1.27,1.26,1.26,179436.0
2020-08-21 14:55:00,1.26,1.26,1.26,1.26,107976.0,1.26,1.26,1.26,1.26,107976.0
2020-08-21 15:00:00,1.26,1.26,1.26,1.26,178324.0,1.26,1.26,1.26,1.26,178324.0
2020-08-21 15:05:00,1.26,1.26,1.26,1.26,40964.0,1.26,1.26,1.26,1.26,40964.0
2020-08-21 15:10:00,1.26,1.27,1.26,1.27,274240.0,1.26,1.27,1.26,1.27,274240.0
2020-08-21 15:15:00,1.27,1.27,1.26,1.26,171768.0,1.27,1.27,1.26,1.26,171768.0
2020-08-21 15:20:00,1.26,1.26,1.26,1.26,113712.0,1.26,1.26,1.26,1.26,113712.0
2020-08-21 15:25:00,1.26,1.28,1.26,1.27,627908.0,1.26,1.28,1.26,1.27,627908.0
2020-08-21 15:30:00,1.27,1.27,1.26,1.26,176416.0,1.27,1.27,1.26,1.26,176416.0
2020-08-21 15:35:00,1.26,1.28,1.26,1.27,401424.0,1.26,1.28,1.26,1.27,401424.0
2020-08-21 15:40:00,1.26,1.27,1.25,1.26,313580.0,1.26,1.27,1.25,1.26,313580.0
2020-08-21 15:45:00,1.25,1.26,1.25,1.26,239784.0,1.25,1.26,1.25,1.26,239784.0
2020-08-21 15:50:00,1.26,1.26,1.25,1.26,346748.0,1.26,1.26,1.25,1.26,346748.0
2020-08-21 15:55:00,1.26,1.26,1.25,1.26,843684.0,1.26,1.26,1.25,1.26,843684.0
2020-08-24 09:30:00,1.28,1.28,1.25,1.25,646224.0,1.28,1.28,1.25,1.25,646224.0
2020-08-24 09:35:00,1.25,1.25,1.2,1.21,787016.0,1.25,1.25,1.2,1.21,787016.0
2020-08-24 09:40:00,1.21,1.22,1.2,1.21,367896.0,1.21,1.22,1.2,1.21,367896.0
2020-08-24 09:45:00,1.21,1.21,1.19,1.2,312520.0,1.21,1.21,1.19,1.2,312520.0
2020-08-24 09:50:00,1.2,1.2,1.19,1.19,286016.0,1.2,1.2,1.19,1.19,286016.0
2020-08-24 09:55:00,1.19,1.2,1.19,1.2,259536.0,1.19,1.2,1.19,1.2,259536.0
2020-08-24 10:00:00,1.2,1.22,1.2,1.22,218780.0,1.2,1.22,1.2,1.22,218780.0
2020-08-24 10:05:00,1.22,1.22,1.21,1.22,267264.0,1.22,1.22,1.21,1.22,267264.0
2020-08-24 10:10:00,1.22,1.23,1.21,1.22,73440.0,1.22,1.23,1.21,1.22,73440.0
2020-08-24 10:15:00,1.22,1.22,1.21,1.22,153840.0,1.22,1.22,1.21,1.22,153840.0
2020-08-24 10:20:00,1.22,1.23,1.22,1.22,310636.0,1.22,1.23,1.22,1.22,310636.0
2020-08-24 10:25:00,1.22,1.22,1.21,1.21,256164.0,1.22,1.22,1.21,1.21,256164.0
2020-08-24 10:30:00,1.21,1.23,1.21,1.21,295948.0,1.21,1.23,1.21,1.21,295948.0
2020-08-24 10:35:00,1.21,1.21,1.19,1.2,492480.0,1.21,1.21,1.19,1.2,492480.0
2020-08-24 10:40:00,1.2,1.2,1.19,1.19,238292.0,1.2,1.2,1.19,1.19,238292.0
2020-08-24 10:45:00,1.19,1.2,1.17,1.17,836816.0,1.19,1.2,1.17,1.17,836816.0
2020-08-24 10:50:00,1.17,1.18,1.17,1.17,373684.0,1.17,1.18,1.17,1.17,373684.0
2020-08-24 10:55:00,1.17,1.18,1.17,1.17,321464.0,1.17,1.18,1.17,1.17,321464.0
2020-08-24 11:00:00,1.17,1.17,1.16,1.17,364704.0,1.17,1.17,1.16,1.17,364704.0
2020-08-24 11:05:00,1.16,1.18,1.16,1.17,631184.0,1.16,1.18,1.16,1.17,631184.0
2020-08-24 11:10:00,1.17,1.17,1.16,1.16,123540.0,1.17,1.17,1.16,1.16,123540.0
2020-08-24 11:15:00,1.16,1.17,1.16,1.16,163188.0,1.16,1.17,1.16,1.16,163188.0
2020-08-24 11:20:00,1.16,1.17,1.16,1.16,168364.0,1.16,1.17,1.16,1.16,168364.0
2020-08-24 11:25:00,1.16,1.16,1.14,1.15,356972.0,1.16,1.16,1.14,1.15,356972.0
2020-08-24 11:30:00,1.15,1.15,1.14,1.15,223756.0,1.15,1.15,1.14,1.15,223756.0
2020-08-24 11:35:00,1.15,1.17,1.15,1.17,429316.0,1.15,1.17,1.15,1.17,429316.0
2020-08-24 11:40:00,1.17,1.18,1.17,1.17,172004.0,1.17,1.18,1.17,1.17,172004.0
2020-08-24 11:45:00,1.17,1.17,1.16,1.16,77932.0,1.17,1.17,1.16,1.16,77932.0
2020-08-24 11:50:00,1.16,1.16,1.16,1.16,107984.0,1.16,1.16,1.16,1.16,107984.0
2020-08-24 11:55:00,1.16,1.17,1.15,1.15,152116.0,1.16,1.17,1.15,1.15,152116.0
2020-08-24 12:00:00,1.15,1.16,1.15,1.15,110672.0,1.15,1.16,1.15,1.15,110672.0
2020-08-24 12:05:00,1.15,1.16,1.15,1.16,159024.0,1.15,1.16,1.15,1.16,159024.0
2020-08-24 12:10:00,1.16,1.16,1.16,1.16,91856.0,1.16,1.16,1.16,1.16,91856.0
2020-08-24 12:15:00,1.16,1.16,1.16,1.16,86272.0,1.16,1.16,1.16,1.16,86272.0
2020-08-24 12:20:00,1.16,1.17,1.16,1.17,88476.0,1.16,1.17,1.16,1.17,88476.0
2020-08-24 12:25:00,1.17,1.18,1.17,1.18,236644.0,1.17,1.18,1.17,1.18,236644.0
2020-08-24 12:30:00,1.18,1.21,1.18,1.21,590320.0,1.18,1.21,1.18,1.21,590320.0
2020-08-24 12:35:00,1.21,1.21,1.2,1.2,297184.0,1.21,1.21,1.2,1.2,297184.0
2020-08-24 12:40:00,1.2,1.2,1.19,1.2,157356.0,1.2,1.2,1.19,1.2,157356.0
2020-08-24 12:45:00,1.2,1.2,1.19,1.2,137880.0,1.2,1.2,1.19,1.2,137880.0
2020-08-24 12:50:00,1.2,1.2,1.2,1.2,263496.0,1.2,1.2,1.2,1.2,263496.0
2020-08-24 12:55:00,1.2,1.2,1.19,1.2,177444.0,1.2,1.2,1.19,1.2,177444.0
2020-08-24 13:00:00,1.2,1.2,1.19,1.19,272460.0,1.2,1.2,1.19,1.19,272460.0
2020-08-24 13:05:00,1.19,1.19,1.18,1.19,313260.0,1.19,1.19,1.18,1.19,313260.0
2020-08-24 13:10:00,1.19,1.19,1.18,1.19,72216.0,1.19,1.19,1.18,1.19,72216.0
2020-08-24 13:15:00,1.19,1.19,1.19,1.19,41256.0,1.19,1.19,1.19,1.19,41256.0
2020-08-24 13:20:00,1.19,1.19,1.18,1.19,80740.0,1.19,1.19,1.18,1.19,80740.0
2020-08-24 13:25:00,1.19,1.19,1.19,1.19,24436.0,1.19,1.19,1.19,1.19,24436.0
2020-08-24 13:30:00,1.19,1.19,1.19,1.19,48228.0,1.19,1.19,1.19,1.19,48228.0
2020-08-24 13:35:00,1.19,1.19,1.19,1.19,38716.0,1.19,1.19,1.19,1.19,38716.0
2020-08-24 13:40:00,1.19,1.2,1.19,1.2,36340.0,1.19,1.2,1.19,1.2,36340.0
2020-08-24 13:45:00,1.2,1.2,1.19,1.2,76604.0,1.2,1.2,1.19,1.2,76604.0
2020-08-24 13:50:00,1.2,1.2,1.19,1.2,28912.0,1.2,1.2,1.19,1.2,28912.0
2020-08-24 13:55:00,1.2,1.2,1.19,1.2,71236.0,1.2,1.2,1.19,1.2,71236.0
2020-08-24 14:00:00,1.2,1.2,1.19,1.2,189196.0,1.2,1.2,1.19,1.2,189196.0
2020-08-24 14:05:00,1.2,1.21,1.2,1.21,159948.0,1.2,1.21,1.2,1.21,159948.0
2020-08-24 14:10:00,1.2,1.2,1.19,1.2,66452.0,1.2,1.2,1.19,1.2,66452.0
2020-08-24 14:15:00,1.2,1.2,1.19,1.2,118728.0,1.2,1.2,1.19,1.2,118728.0
2020-08-24 14:20:00,1.2,1.2,1.19,1.2,24472.0,1.2,1.2,1.19,1.2,24472.0
2020-08-24 14:25:00,1.2,1.2,1.19,1.2,60096.0,1.2,1.2,1.19,1.2,60096.0
2020-08-24 14:30:00,1.2,1.2,1.2,1.2,57488.0,1.2,1.2,1.2,1.2,57488.0
2020-08-24 14:35:00,1.2,1.2,1.2,1.2,95836.0,1.2,1.2,1.2,1.2,95836.0
2020-08-24 14:40:00,1.2,1.2,1.2,1.2,93204.0,1.2,1.2,1.2,1.2,93204.0
2020-08-24 14:45:00,1.2,1.2,1.2,1.2,35020.0,1.2,1.2,1.2,1.2,35020.0
2020-08-24 14:50:00,1.2,1.2,1.2,1.2,111648.0,1.2,1.2,1.2,1.2,111648.0
2020-08-24 14:55:00,1.2,1.2,1.2,1.2,59492.0,1.2,1.2,1.2,1.2,59492.0
2020-08-24 15:00:00,1.2,1.21,1.2,1.2,124672.0,1.2,1.21,1.2,1.2,124672.0
2020-08-24 15:05:00,1.2,1.2,1.2,1.2,62284.0,1.2,1.2,1.2,1.2,62284.0
2020-08-24 15:10:00,1.2,1.2,1.19,1.2,300880.0,1.2,1.2,1.19,1.2,300880.0
2020-08-24 15:15:00,1.2,1.2,1.19,1.2,189332.0,1.2,1.2,1.19,1.2,189332.0
2020-08-24 15:20:00,1.2,1.2,1.2,1.2,79060.0,1.2,1.2,1.2,1.2,79060.0
2020-08-24 15:25:00,1.2,1.2,1.2,1.2,64796.0,1.2,1.2,1.2,1.2,64796.0
2020-08-24 15:30:00,1.2,1.2,1.2,1.2,165460.0,1.2,1.2,1.2,1.2,165460.0
2020-08-24 15:35:00,1.2,1.22,1.2,1.21,266420.0,1.2,1.22,1.2,1.21,266420.0
2020-08-24 15:40:00,1.21,1.22,1.21,1.22,263008.0,1.21,1.22,1.21,1.22,263008.0
2020-08-24 15:45:00,1.22,1.22,1.22,1.22,334064.0,1.22,1.22,1.22,1.22,334064.0
2020-08-24 15:50:00,1.22,1.22,1.22,1.22,282524.0,1.22,1.22,1.22,1.22,282524.0
2020-08-24 15:55:00,1.22,1.22,1.22,1.22,632808.0,1.22,1.22,1.22,1.22,632808.0
2020-08-25 09:30:00,1.22,1.24,1.22,1.24,344448.0,1.22,1.24,1.22,1.24,344448.0
2020-08-25 09:35:00,1.24,1.26,1.24,1.25,513628.0,1.24,1.26,1.24,1.25,513628.0
2020-08-25 09:40:00,1.25,1.28,1.25,1.28,622572.0,1.25,1.28,1.25,1.28,622572.0
2020-08-25 09:45:00,1.28,1.28,1.27,1.28,462696.0,1.28,1.28,1.27,1.28,462696.0
2020-08-25 09:50:00,1.28,1.31,1.28,1.29,818272.0,1.28,1.31,1.28,1.29,818272.0
2020-08-25 09:55:00,1.29,1.31,1.28,1.3,868452.0,1.29,1.31,1.28,1.3,868452.0
2020-08-25 10:00:00,1.3,1.31,1.28,1.28,359768.0,1.3,1.31,1.28,1.28,359768.0
2020-08-25 10:05:00,1.28,1.28,1.26,1.27,256092.0,1.28,1.28,1.26,1.27,256092.0
2020-08-25 10:10:00,1.27,1.27,1.26,1.26,108236.0,1.27,1.27,1.26,1.26,108236.0
2020-08-25 10:15:00,1.26,1.27,1.26,1.26,193168.0,1.26,1.27,1.26,1.26,193168.0
2020-08-25 10:20:00,1.26,1.26,1.25,1.25,248084.0,1.26,1.26,1.25,1.25,248084.0
2020-08-25 10:25:00,1.25,1.25,1.24,1.25,91744.0,1.25,1.25,1.24,1.25,91744.0
2020-08-25 10:30:00,1.25,1.25,1.24,1.24,160764.0,1.25,1.25,1.24,1.24,160764.0
2020-08-25 10:35:00,1.24,1.25,1.24,1.24,88336.0,1.24,1.25,1.24,1.24,88336.0
2020-08-25 10:40:00,1.24,1.24,1.23,1.24,126028.0,1.24,1.24,1.23,1.24,126028.0
2020-08-25 10:45:00,1.24,1.24,1.24,1.24,33620.0,1.24,1.24,1.24,1.24,33620.0
2020-08-25 10:50:00,1.23,1.24,1.23,1.23,137732.0,1.23,1.24,1.23,1.23,137732.0
2020-08-25 10:55:00,1.23,1.26,1.23,1.26,269848.0,1.23,1.26,1.23,1.26,269848.0
2020-08-25 11:00:00,1.26,1.26,1.25,1.26,408788.0,1.26,1.26,1.25,1.26,408788.0
2020-08-25 11:05:00,1.26,1.26,1.26,1.26,120840.0,1.26,1.26,1.26,1.26,120840.0
2020-08-25 11:10:00,1.26,1.26,1.25,1.26,213592.0,1.26,1.26,1.25,1.26,213592.0
2020-08-25 11:15:00,1.26,1.26,1.26,1.26,247536.0,1.26,1.26,1.26,1.26,247536.0
2020-08-25 11:20:00,1.26,1.26,1.26,1.26,28440.0,1.26,1.26,1.26,1.26,28440.0
2020-08-25 11:25:00,1.26,1.27,1.26,1.27,101748.0,1.26,1.27,1.26,1.27,101748.0
2020-08-25 11:30:00,1.27,1.27,1.26,1.26,106996.0,1.27,1.27,1.26,1.26,106996.0
2020-08-25 11:35:00,1.26,1.26,1.25,1.25,140068.0,1.26,1.26,1.25,1.25,140068.0
2020-08-25 11:40:00,1.25,1.25,1.25,1.25,148960.0,1.25,1.25,1.25,1.25,148960.0
2020-08-25 11:45:00,1.25,1.25,1.25,1.25,98332.0,1.25,1.25,1.25,1.25,98332.0
2020-08-25 11:50:00,1.25,1.25,1.25,1.25,53772.0,1.25,1.25,1.25,1.25,53772.0
2020-08-25 11:55:00,1.25,1.25,1.24,1.25,71528.0,1.25,1.25,1.24,1.25,71528.0
2020-08-25 12:00:00,1.25,1.25,1.24,1.25,47956.0,1.25,1.25,1.24,1.25,47956.0
2020-08-25 12:05:00,1.25,1.25,1.24,1.24,126656.0,1.25,1.25,1.24,1.24,126656.0
2020-08-25 12:10:00,1.24,1.24,1.24,1.24,105364.0,1.24,1.24,1.24,1.24,105364.0
2020-08-25 12:15:00,1.24,1.24,1.24,1.24,35292.0,1.24,1.24,1.24,1.24,35292.0
2020-08-25 12:20:00,1.24,1.25,1.24,1.25,51496.0,1.24,1.25,1.24,1.25,51496.0
2020-08-25 12:25:00,1.25,1.25,1.24,1.25,35844.0,1.25,1.25,1.24,1.25,35844.0
2020-08-25 12:30:00,1.25,1.25,1.24,1.25,92848.0,1.25,1.25,1.24,1.25,92848.0
2020-08-25 12:35:00,1.25,1.26,1.25,1.26,89636.0,1.25,1.26,1.25,1.26,89636.0
2020-08-25 12:40:00,1.25,1.26,1.25,1.25,57308.0,1.25,1.26,1.25,1.25,57308.0
2020-08-25 12:45:00,1.25,1.25,1.25,1.25,13640.0,1.25,1.25,1.25,1.25,13640.0
2020-08-25 12:50:00,1.25,1.25,1.24,1.25,27960.0,1.25,1.25,1.24,1.25,27960.0
2020-08-25 12:55:00,1.24,1.25,1.24,1.24,34044.0,1.24,1.25,1.24,1.24,34044.0
2020-08-25 13:00:00,1.24,1.24,1.23,1.24,44012.0,1.24,1.24,1.23,1.24,44012.0
2020-08-25 13:05:00,1.24,1.24,1.23,1.24,60324.0,1.24,1.24,1.23,1.24,60324.0
2020-08-25 13:10:00,1.24,1.24,1.24,1.24,53232.0,1.24,1.24,1.24,1.24,53232.0
2020-08-25 13:15:00,1.24,1.24,1.24,1.24,7400.0,1.24,1.24,1.24,1.24,7400.0
2020-08-25 13:20:00,1.24,1.24,1.24,1.24,26652.0,1.24,1.24,1.24,1.24,26652.0
2020-08-25 13:25:00,1.24,1.25,1.24,1.25,68812.0,1.24,1.25,1.24,1.25,68812.0
2020-08-25 13:30:00,1.25,1.25,1.25,1.25,9200.0,1.25,1.25,1.25,1.25,9200.0
2020-08-25 13:35:00,1.25,1.25,1.25,1.25,16828.0,1.25,1.25,1.25,1.25,16828.0
2020-08-25 13:40:00,1.25,1.25,1.25,1.25,60348.0,1.25,1.25,1.25,1.25,60348.0
2020-08-25 13:45:00,1.25,1.26,1.25,1.26,57136.0,1.25,1.26,1.25,1.26,57136.0
2020-08-25 13:50:00,1.25,1.25,1.25,1.25,21612.0,1.25,1.25,1.25,1.25,21612.0
2020-08-25 13:55:00,1.25,1.25,1.25,1.25,20248.0,1.25,1.25,1.25,1.25,20248.0
2020-08-25 14:00:00,1.25,1.25,1.25,1.25,52964.0,1.25,1.25,1.25,1.25,52964.0
2020-08-25 14:05:00,1.25,1.25,1.25,1.25,35324.0,1.25,1.25,1.25,1.25,35324.0
2020-08-25 14:10:00,1.25,1.25,1.25,1.25,7600.0,1.25,1.25,1.25,1.25,7600.0
2020-08-25 14:15:00,1.25,1.25,1.25,1.25,78552.0,1.25,1.25,1.25,1.25,78552.0
2020-08-25 14:20:00,1.25,1.25,1.25,1.25,39808.0,1.25,1.25,1.25,1.25,39808.0
2020-08-25 14:25:00,1.25,1.25,1.25,1.25,23696.0,1.25,1.25,1.25,1.25,23696.0
2020-08-25 14:30:00,1.25,1.25,1.25,1.25,25384.0,1.25,1.25,1.25,1.25,25384.0
2020-08-25 14:35:00,1.25,1.25,1.24,1.24,39252.0,1.25,1.25,1.24,1.24,39252.0
2020-08-25 14:40:00,1.25,1.25,1.24,1.25,74148.0,1.25,1.25,1.24,1.25,74148.0
2020-08-25 14:45:00,1.25,1.25,1.25,1.25,17732.0,1.25,1.25,1.25,1.25,17732.0
2020-08-25 14:50:00,1.25,1.25,1.24,1.25,84688.0,1.25,1.25,1.24,1.25,84688.0
2020-08-25 14:55:00,1.25,1.26,1.25,1.25,131276.0,1.25,1.26,1.25,1.25,131276.0
2020-08-25 15:00:00,1.25,1.25,1.25,1.25,53572.0,1.25,1.25,1.25,1.25,53572.0
2020-08-25 15:05:00,1.25,1.25,1.25,1.25,68656.0,1.25,1.25,1.25,1.25,68656.0
2020-08-25 15:10:00,1.25,1.25,1.25,1.25,31860.0,1.25,1.25,1.25,1.25,31860.0
2020-08-25 15:15:00,1.25,1.26,1.25,1.26,64312.0,1.25,1.26,1.25,1.26,64312.0
2020-08-25 15:20:00,1.26,1.26,1.25,1.26,66244.0,1.26,1.26,1.25,1.26,66244.0
2020-08-25 15:25:00,1.25,1.26,1.25,1.25,82876.0,1.25,1.26,1.25,1.25,82876.0
2020-08-25 15:30:00,1.25,1.25,1.25,1.25,158624.0,1.25,1.25,1.25,1.25,158624.0
2020-08-25 15:35:00,1.25,1.25,1.25,1.25,45360.0,1.25,1.25,1.25,1.25,45360.0
2020-08-25 15:40:00,1.25,1.25,1.24,1.25,170864.0,1.25,1.25,1.24,1.25,170864.0
2020-08-25 15:45:00,1.25,1.25,1.24,1.24,72596.0,1.25,1.25,1.24,1.24,72596.0
2020-08-25 15:50:00,1.24,1.25,1.24,1.25,379568.0,1.24,1.25,1.24,1.25,379568.0
2020-08-25 15:55:00,1.25,1.25,1.24,1.25,444832.0,1.25,1.25,1.24,1.25,444832.0
2020-08-26 09:30:00,1.24,1.25,1.23,1.24,148556.0,1.24,1.25,1.23,1.24,148556.0
2020-08-26 09:35:00,1.24,1.24,1.23,1.24,56132.0,1.24,1.24,1.23,1.24,56132.0
2020-08-26 09:40:00,1.24,1.24,1.23,1.23,77488.0,1.24,1.24,1.23,1.23,77488.0
2020-08-26 09:45:00,1.23,1.24,1.23,1.24,83448.0,1.23,1.24,1.23,1.24,83448.0
2020-08-26 09:50:00,1.24,1.24,1.24,1.24,137476.0,1.24,1.24,1.24,1.24,137476.0
2020-08-26 09:55:00,1.24,1.25,1.24,1.25,59248.0,1.24,1.25,1.24,1.25,59248.0
2020-08-26 10:00:00,1.25,1.25,1.25,1.25,81704.0,1.25,1.25,1.25,1.25,81704.0
2020-08-26 10:05:00,1.26,1.27,1.25,1.27,238708.0,1.26,1.27,1.25,1.27,238708.0
2020-08-26 10:10:00,1.27,1.28,1.27,1.27,172012.0,1.27,1.28,1.27,1.27,172012.0
2020-08-26 10:15:00,1.27,1.28,1.26,1.27,91856.0,1.27,1.28,1.26,1.27,91856.0
2020-08-26 10:20:00,1.27,1.28,1.26,1.28,111092.0,1.27,1.28,1.26,1.28,111092.0
2020-08-26 10:25:00,1.28,1.29,1.28,1.29,139660.0,1.28,1.29,1.28,1.29,139660.0
2020-08-26 10:30:00,1.29,1.29,1.28,1.28,289000.0,1.29,1.29,1.28,1.28,289000.0
2020-08-26 10:35:00,1.28,1.28,1.28,1.28,73168.0,1.28,1.28,1.28,1.28,73168.0
2020-08-26 10:40:00,1.28,1.28,1.27,1.27,105156.0,1.28,1.28,1.27,1.27,105156.0
2020-08-26 10:45:00,1.27,1.27,1.27,1.27,53800.0,1.27,1.27,1.27,1.27,53800.0
2020-08-26 10:50:00,1.27,1.28,1.27,1.28,42524.0,1.27,1.28,1.27,1.28,42524.0
2020-08-26 10:55:00,1.28,1.28,1.27,1.28,69440.0,1.28,1.28,1.27,1.28,69440.0
2020-08-26 11:00:00,1.28,1.28,1.27,1.27,53312.0,1.28,1.28,1.27,1.27,53312.0
2020-08-26 11:05:00,1.27,1.28,1.27,1.28,127956.0,1.27,1.28,1.27,1.28,127956.0
2020-08-26 11:10:00,1.28,1.28,1.28,1.28,85280.0,1.28,1.28,1.28,1.28,85280.0
2020-08-26 11:15:00,1.28,1.28,1.27,1.27,155224.0,1.28,1.28,1.27,1.27,155224.0
2020-08-26 11:20:00,1.27,1.28,1.27,1.28,175764.0,1.27,1.28,1.27,1.28,175764.0
2020-08-26 11:25:00,1.28,1.29,1.28,1.28,219244.0,1.28,1.29,1.28,1.28,219244.0
2020-08-26 11:30:00,1.28,1.29,1.28,1.28,45784.0,1.28,1.29,1.28,1.28,45784.0
2020-08-26 11:35:00,1.28,1.28,1.28,1.28,51684.0,1.28,1.28,1.28,1.28,51684.0
2020-08-26 11:40:00,1.28,1.3,1.28,1.29,255312.0,1.28,1.3,1.28,1.29,255312.0
2020-08-26 11:45:00,1.29,1.3,1.28,1.28,87744.0,1.29,1.3,1.28,1.28,87744.0
2020-08-26 11:50:00,1.28,1.29,1.28,1.29,128164.0,1.28,1.29,1.28,1.29,128164.0
2020-08-26 11:55:00,1.28,1.29,1.28,1.29,21508.0,1.28,1.29,1.28,1.29,21508.0
2020-08-26 12:00:00,1.29,1.29,1.28,1.28,36796.0,1.29,1.29,1.28,1.28,36796.0
2020-08-26 12:05:00,1.28,1.28,1.28,1.28,42336.0,1.28,1.28,1.28,1.28,42336.0
2020-08-26 12:10:00,1.28,1.28,1.28,1.28,21780.0,1.28,1.28,1.28,1.28,21780.0
2020-08-26 12:15:00,1.28,1.28,1.28,1.28,57272.0,1.28,1.28,1.28,1.28,57272.0
2020-08-26 12:20:00,1.28,1.28,1.28,1.28,77816.0,1.28,1.28,1.28,1.28,77816.0
2020-08-26 12:25:00,1.28,1.28,1.28,1.28,21260.0,1.28,1.28,1.28,1.28,21260.0
2020-08-26 12:30:00,1.28,1.28,1.28,1.28,16000.0,1.28,1.28,1.28,1.28,16000.0
2020-08-26 12:35:00,1.28,1.28,1.28,1.28,67400.0,1.28,1.28,1.28,1.28,67400.0
2020-08-26 12:40:00,1.28,1.28,1.28,1.28,34368.0,1.28,1.28,1.28,1.28,34368.0
2020-08-26 12:45:00,1.28,1.28,1.27,1.28,59228.0,1.28,1.28,1.27,1.28,59228.0
2020-08-26 12:50:00,1.28,1.28,1.28,1.28,16000.0,1.28,1.28,1.28,1.28,16000.0
2020-08-26 12:55:00,1.28,1.28,1.28,1.28,14800.0,1.28,1.28,1.28,1.28,14800.0
2020-08-26 13:00:00,1.28,1.28,1.27,1.28,63144.0,1.28,1.28,1.27,1.28,63144.0
2020-08-26 13:05:00,1.28,1.28,1.28,1.28,43300.0,1.28,1.28,1.28,1.28,43300.0
2020-08-26 13:10:00,1.28,1.28,1.28,1.28,61160.0,1.28,1.28,1.28,1.28,61160.0
2020-08-26 13:15:00,1.28,1.28,1.28,1.28,23700.0,1.28,1.28,1.28,1.28,23700.0
2020-08-26 13:20:00,1.28,1.28,1.28,1.28,96336.0,1.28,1.28,1.28,1.28,96336.0
2020-08-26 13:25:00,1.28,1.28,1.28,1.28,32292.0,1.28,1.28,1.28,1.28,32292.0
2020-08-26 13:30:00,1.28,1.29,1.28,1.29,375412.0,1.28,1.29,1.28,1.29,375412.0
2020-08-26 13:35:00,1.29,1.3,1.29,1.3,116328.0,1.29,1.3,1.29,1.3,116328.0
2020-08-26 13:40:00,1.3,1.3,1.3,1.3,141004.0,1.3,1.3,1.3,1.3,141004.0
2020-08-26 13:45:00,1.3,1.3,1.3,1.3,86324.0,1.3,1.3,1.3,1.3,86324.0
2020-08-26 13:50:00,1.3,1.3,1.3,1.3,88352.0,1.3,1.3,1.3,1.3,88352.0
2020-08-26 13:55:00,1.3,1.3,1.3,1.3,22960.0,1.3,1.3,1.3,1.3,22960.0
2020-08-26 14:00:00,1.3,1.3,1.3,1.3,55452.0,1.3,1.3,1.3,1.3,55452.0
2020-08-26 14:05:00,1.3,1.3,1.3,1.3,75244.0,1.3,1.3,1.3,1.3,75244.0
2020-08-26 14:10:00,1.3,1.3,1.3,1.3,69176.0,1.3,1.3,1.3,1.3,69176.0
2020-08-26 14:15:00,1.3,1.3,1.3,1.3,18976.0,1.3,1.3,1.3,1.3,18976.0
2020-08-26 14:20:00,1.3,1.3,1.29,1.29,61956.0,1.3,1.3,1.29,1.29,61956.0
2020-08-26 14:25:00,1.29,1.3,1.29,1.29,19712.0,1.29,1.3,1.29,1.29,19712.0
2020-08-26 14:30:00,1.29,1.3,1.28,1.3,181676.0,1.29,1.3,1.28,1.3,181676.0
2020-08-26 14:35:00,1.3,1.3,1.29,1.3,98732.0,1.3,1.3,1.29,1.3,98732.0
2020-08-26 14:40:00,1.29,1.3,1.29,1.29,35672.0,1.29,1.3,1.29,1.29,35672.0
2020-08-26 14:45:00,1.29,1.3,1.29,1.3,109792.0,1.29,1.3,1.29,1.3,109792.0
2020-08-26 14:50:00,1.3,1.3,1.3,1.3,66532.0,1.3,1.3,1.3,1.3,66532.0
2020-08-26 14:55:00,1.3,1.3,1.29,1.3,188508.0,1.3,1.3,1.29,1.3,188508.0
2020-08-26 15:00:00,1.3,1.3,1.29,1.3,73708.0,1.3,1.3,1.29,1.3,73708.0
2020-08-26 15:05:00,1.29,1.3,1.27,1.27,1333516.0,1.29,1.3,1.27,1.27,1333516.0
2020-08-26 15:10:00,1.27,1.27,1.26,1.27,457228.0,1.27,1.27,1.26,1.27,457228.0
2020-08-26 15:15:00,1.27,1.28,1.26,1.28,221392.0,1.27,1.28,1.26,1.28,221392.0
2020-08-26 15:20:00,1.28,1.28,1.28,1.28,106304.0,1.28,1.28,1.28,1.28,106304.0
2020-08-26 15:25:00,1.28,1.28,1.28,1.28,61788.0,1.28,1.28,1.28,1.28,61788.0
2020-08-26 15:30:00,1.28,1.28,1.27,1.27,172228.0,1.28,1.28,1.27,1.27,172228.0
2020-08-26 15:35:00,1.27,1.28,1.27,1.27,250116.0,1.27,1.28,1.27,1.27,250116.0
2020-08-26 15:40:00,1.27,1.28,1.27,1.27,199000.0,1.27,1.28,1.27,1.27,199000.0
2020-08-26 15:45:00,1.28,1.28,1.27,1.28,292276.0,1.28,1.28,1.27,1.28,292276.0
2020-08-26 15:50:00,1.28,1.28,1.28,1.28,269080.0,1.28,1.28,1.28,1.28,269080.0
2020-08-26 15:55:00,1.28,1.28,1.28,1.28,561104.0,1.28,1.28,1.28,1.28,561104.0
2020-08-27 09:30:00,1.28,1.32,1.28,1.32,498068.0,1.28,1.32,1.28,1.32,498068.0
2020-08-27 09:35:00,1.32,1.32,1.3,1.3,263008.0,1.32,1.32,1.3,1.3,263008.0
2020-08-27 09:40:00,1.3,1.32,1.3,1.31,230476.0,1.3,1.32,1.3,1.31,230476.0
2020-08-27 09:45:00,1.31,1.33,1.31,1.33,238180.0,1.31,1.33,1.31,1.33,238180.0
2020-08-27 09:50:00,1.33,1.34,1.33,1.34,364708.0,1.33,1.34,1.33,1.34,364708.0
2020-08-27 09:55:00,1.34,1.34,1.27,1.27,1420172.0,1.34,1.34,1.27,1.27,1420172.0
2020-08-27 10:00:00,1.27,1.3,1.26,1.3,1111068.0,1.27,1.3,1.26,1.3,1111068.0
2020-08-27 10:05:00,1.29,1.3,1.27,1.28,265112.0,1.29,1.3,1.27,1.28,265112.0
2020-08-27 10:10:00,1.28,1.29,1.27,1.28,324604.0,1.28,1.29,1.27,1.28,324604.0
2020-08-27 10:15:00,1.28,1.28,1.27,1.28,248264.0,1.28,1.28,1.27,1.28,248264.0
2020-08-27 10:20:00,1.28,1.3,1.28,1.29,139884.0,1.28,1.3,1.28,1.29,139884.0
2020-08-27 10:25:00,1.29,1.3,1.28,1.29,213040.0,1.29,1.3,1.28,1.29,213040.0
2020-08-27 10:30:00,1.29,1.29,1.28,1.28,74932.0,1.29,1.29,1.28,1.28,74932.0
2020-08-27 10:35:00,1.28,1.29,1.28,1.28,51600.0,1.28,1.29,1.28,1.28,51600.0
2020-08-27 10:40:00,1.28,1.29,1.28,1.29,59104.0,1.28,1.29,1.28,1.29,59104.0
2020-08-27 10:45:00,1.29,1.29,1.28,1.29,34020.0,1.29,1.29,1.28,1.29,34020.0
2020-08-27 10:50:00,1.29,1.3,1.29,1.3,87440.0,1.29,1.3,1.29,1.3,87440.0
2020-08-27 10:55:00,1.3,1.3,1.29,1.3,45216.0,1.3,1.3,1.29,1.3,45216.0
2020-08-27 11:00:00,1.29,1.29,1.28,1.28,92792.0,1.29,1.29,1.28,1.28,92792.0
2020-08-27 11:05:00,1.28,1.29,1.28,1.28,208532.0,1.28,1.29,1.28,1.28,208532.0
2020-08-27 11:10:00,1.28,1.29,1.28,1.28,65516.0,1.28,1.29,1.28,1.28,65516.0
2020-08-27 11:15:00,1.28,1.29,1.28,1.29,148368.0,1.28,1.29,1.28,1.29,148368.0
2020-08-27 11:20:00,1.29,1.29,1.28,1.28,29660.0,1.29,1.29,1.28,1.28,29660.0
2020-08-27 11:25:00,1.28,1.28,1.28,1.28,56780.0,1.28,1.28,1.28,1.28,56780.0
2020-08-27 11:30:00,1.28,1.28,1.28,1.28,106292.0,1.28,1.28,1.28,1.28,106292.0
2020-08-27 11:35:00,1.28,1.29,1.28,1.28,34564.0,1.28,1.29,1.28,1.28,34564.0
2020-08-27 11:40:00,1.28,1.29,1.28,1.29,16352.0,1.28,1.29,1.28,1.29,16352.0
2020-08-27 11:45:00,1.29,1.29,1.28,1.28,15388.0,1.29,1.29,1.28,1.28,15388.0
2020-08-27 11:50:00,1.28,1.29,1.28,1.28,51292.0,1.28,1.29,1.28,1.28,51292.0
2020-08-27 11:55:00,1.28,1.29,1.28,1.29,25232.0,1.28,1.29,1.28,1.29,25232.0
2020-08-27 12:00:00,1.29,1.29,1.28,1.29,64712.0,1.29,1.29,1.28,1.29,64712.0
2020-08-27 12:05:00,1.29,1.29,1.28,1.28,68708.0,1.29,1.29,1.28,1.28,68708.0
2020-08-27 12:10:00,1.28,1.28,1.28,1.28,62840.0,1.28,1.28,1.28,1.28,62840.0
2020-08-27 12:15:00,1.28,1.28,1.28,1.28,72952.0,1.28,1.28,1.28,1.28,72952.0
2020-08-27 12:20:00,1.28,1.28,1.28,1.28,38164.0,1.28,1.28,1.28,1.28,38164.0
2020-08-27 12:25:00,1.28,1.28,1.28,1.28,60068.0,1.28,1.28,1.28,1.28,60068.0
2020-08-27 12:30:00,1.28,1.28,1.28,1.28,59392.0,1.28,1.28,1.28,1.28,59392.0
2020-08-27 12:35:00,1.28,1.28,1.28,1.28,149368.0,1.28,1.28,1.28,1.28,149368.0
2020-08-27 12:40:00,1.28,1.28,1.28,1.28,45480.0,1.28,1.28,1.28,1.28,45480.0
2020-08-27 12:45:00,1.28,1.28,1.28,1.28,126016.0,1.28,1.28,1.28,1.28,126016.0
2020-08-27 12:50:00,1.28,1.29,1.28,1.28,42112.0,1.28,1.29,1.28,1.28,42112.0
2020-08-27 12:55:00,1.28,1.28,1.28,1.28,124560.0,1.28,1.28,1.28,1.28,124560.0
2020-08-27 13:00:00,1.28,1.28,1.27,1.28,93468.0,1.28,1.28,1.27,1.28,93468.0
2020-08-27 13:05:00,1.28,1.28,1.28,1.28,103796.0,1.28,1.28,1.28,1.28,103796.0
2020-08-27 13:10:00,1.28,1.29,1.28,1.28,147984.0,1.28,1.29,1.28,1.28,147984.0
2020-08-27 13:15:00,1.28,1.28,1.28,1.28,327220.0,1.28,1.28,1.28,1.28,327220.0
2020-08-27 13:20:00,1.28,1.28,1.28,1.28,14780.0,1.28,1.28,1.28,1.28,14780.0
2020-08-27 13:25:00,1.28,1.29,1.28,1.28,89036.0,1.28,1.29,1.28,1.28,89036.0
2020-08-27 13:30:00,1.29,1.29,1.28,1.28,49936.0,1.29,1.29,1.28,1.28,49936.0
2020-08-27 13:35:00,1.28,1.29,1.28,1.29,41048.0,1.28,1.29,1.28,1.29,41048.0
2020-08-27 13:40:00,1.29,1.29,1.29,1.29,4880.0,1.29,1.29,1.29,1.29,4880.0
2020-08-27 13:45:00,1.29,1.29,1.28,1.29,54020.0,1.29,1.29,1.28,1.29,54020.0
2020-08-27 13:50:00,1.29,1.29,1.28,1.29,32812.0,1.29,1.29,1.28,1.29,32812.0
2020-08-27 13:55:00,1.29,1.29,1.29,1.29,18780.0,1.29,1.29,1.29,1.29,18780.0
2020-08-27 14:00:00,1.29,1.3,1.29,1.3,69300.0,1.29,1.3,1.29,1.3,69300.0
2020-08-27 14:05:00,1.3,1.3,1.3,1.3,131592.0,1.3,1.3,1.3,1.3,131592.0
2020-08-27 14:10:00,1.3,1.31,1.3,1.3,170560.0,1.3,1.31,1.3,1.3,170560.0
2020-08-27 14:15:00,1.3,1.3,1.3,1.3,23692.0,1.3,1.3,1.3,1.3,23692.0
2020-08-27 14:20:00,1.3,1.31,1.3,1.3,181844.0,1.3,1.31,1.3,1.3,181844.0
2020-08-27 14:25:00,1.3,1.31,1.3,1.31,41980.0,1.3,1.31,1.3,1.31,41980.0
2020-08-27 14:30:00,1.31,1.31,1.3,1.3,45712.0,1.31,1.31,1.3,1.3,45712.0
2020-08-27 14:35:00,1.3,1.31,1.3,1.31,79848.0,1.3,1.31,1.3,1.31,79848.0
2020-08-27 14:40:00,1.31,1.31,1.3,1.3,77520.0,1.31,1.31,1.3,1.3,77520.0
2020-08-27 14:45:00,1.3,1.3,1.3,1.3,81928.0,1.3,1.3,1.3,1.3,81928.0
2020-08-27 14:50:00,1.3,1.3,1.3,1.3,19204.0,1.3,1.3,1.3,1.3,19204.0
2020-08-27 14:55:00,1.3,1.3,1.3,1.3,65676.0,1.3,1.3,1.3,1.3,65676.0
2020-08-27 15:00:00,1.3,1.3,1.3,1.3,35772.0,1.3,1.3,1.3,1.3,35772.0
2020-08-27 15:05:00,1.3,1.3,1.3,1.3,62112.0,1.3,1.3,1.3,1.3,62112.0
2020-08-27 15:10:00,1.3,1.3,1.3,1.3,136668.0,1.3,1.3,1.3,1.3,136668.0
2020-08-27 15:15:00,1.3,1.31,1.3,1.3,85560.0,1.3,1.31,1.3,1.3,85560.0
2020-08-27 15:20:00,1.31,1.31,1.3,1.3,68768.0,1.31,1.31,1.3,1.3,68768.0
2020-08-27 15:25:00,1.3,1.31,1.3,1.31,46368.0,1.3,1.31,1.3,1.31,46368.0
2020-08-27 15:30:00,1.3,1.31,1.3,1.31,269368.0,1.3,1.31,1.3,1.31,269368.0
2020-08-27 15:35:00,1.31,1.31,1.31,1.31,103724.0,1.31,1.31,1.31,1.31,103724.0
2020-08-27 15:40:00,1.31,1.32,1.31,1.31,163576.0,1.31,1.32,1.31,1.31,163576.0
2020-08-27 15:45:00,1.31,1.32,1.31,1.31,273428.0,1.31,1.32,1.31,1.31,273428.0
2020-08-27 15:50:00,1.31,1.31,1.3,1.31,160088.0,1.31,1.31,1.3,1.31,160088.0
2020-08-27 15:55:00,1.31,1.32,1.31,1.31,1563860.0,1.31,1.32,1.31,1.31,1563860.0
2020-08-28 09:30:00,1.32,1.33,1.3,1.33,358516.0,1.32,1.33,1.3,1.33,358516.0
2020-08-28 09:35:00,1.33,1.33,1.32,1.33,142764.0,1.33,1.33,1.32,1.33,142764.0
2020-08-28 09:40:00,1.33,1.33,1.33,1.33,120404.0,1.33,1.33,1.33,1.33,120404.0
2020-08-28 09:45:00,1.33,1.35,1.33,1.35,566232.0,1.33,1.35,1.33,1.35,566232.0
2020-08-28 09:50:00,1.35,1.36,1.34,1.34,115064.0,1.35,1.36,1.34,1.34,115064.0
2020-08-28 09:55:00,1.35,1.35,1.33,1.33,461204.0,1.35,1.35,1.33,1.33,461204.0
2020-08-28 10:00:00,1.34,1.34,1.33,1.34,79976.0,1.34,1.34,1.33,1.34,79976.0
2020-08-28 10:05:00,1.34,1.35,1.34,1.34,101568.0,1.34,1.35,1.34,1.34,101568.0
2020-08-28 10:10:00,1.34,1.35,1.34,1.35,75384.0,1.34,1.35,1.34,1.35,75384.0
2020-08-28 10:15:00,1.35,1.36,1.34,1.36,292812.0,1.35,1.36,1.34,1.36,292812.0
2020-08-28 10:20:00,1.36,1.36,1.35,1.36,61308.0,1.36,1.36,1.35,1.36,61308.0
2020-08-28 10:25:00,1.35,1.36,1.35,1.35,169684.0,1.35,1.36,1.35,1.35,169684.0
2020-08-28 10:30:00,1.35,1.36,1.35,1.36,429428.0,1.35,1.36,1.35,1.36,429428.0
2020-08-28 10:35:00,1.36,1.37,1.35,1.36,908600.0,1.36,1.37,1.35,1.36,908600.0
2020-08-28 10:40:00,1.36,1.36,1.35,1.36,136252.0,1.36,1.36,1.35,1.36,136252.0
2020-08-28 10:45:00,1.36,1.36,1.34,1.34,1367596.0,1.36,1.36,1.34,1.34,1367596.0
2020-08-28 10:50:00,1.34,1.34,1.32,1.32,264088.0,1.34,1.34,1.32,1.32,264088.0
2020-08-28 10:55:00,1.32,1.32,1.3,1.3,189376.0,1.32,1.32,1.3,1.3,189376.0
2020-08-28 11:00:00,1.3,1.32,1.3,1.32,358328.0,1.3,1.32,1.3,1.32,358328.0
2020-08-28 11:05:00,1.32,1.32,1.32,1.32,56204.0,1.32,1.32,1.32,1.32,56204.0
2020-08-28 11:10:00,1.32,1.33,1.32,1.32,168156.0,1.32,1.33,1.32,1.32,168156.0
2020-08-28 11:15:00,1.33,1.33,1.32,1.32,92768.0,1.33,1.33,1.32,1.32,92768.0
2020-08-28 11:20:00,1.32,1.33,1.32,1.33,249500.0,1.32,1.33,1.32,1.33,249500.0
2020-08-28 11:25:00,1.33,1.33,1.32,1.33,177324.0,1.33,1.33,1.32,1.33,177324.0
2020-08-28 11:30:00,1.33,1.33,1.33,1.33,106364.0,1.33,1.33,1.33,1.33,106364.0
2020-08-28 11:35:00,1.33,1.33,1.33,1.33,54492.0,1.33,1.33,1.33,1.33,54492.0
2020-08-28 11:40:00,1.33,1.33,1.33,1.33,51644.0,1.33,1.33,1.33,1.33,51644.0
2020-08-28 11:45:00,1.33,1.33,1.33,1.33,68592.0,1.33,1.33,1.33,1.33,68592.0
2020-08-28 11:50:00,1.33,1.33,1.33,1.33,2800.0,1.33,1.33,1.33,1.33,2800.0
2020-08-28 11:55:00,1.33,1.33,1.33,1.33,22484.0,1.33,1.33,1.33,1.33,22484.0
2020-08-28 12:00:00,1.33,1.34,1.33,1.34,81652.0,1.33,1.34,1.33,1.34,81652.0
2020-08-28 12:05:00,1.34,1.34,1.33,1.34,127928.0,1.34,1.34,1.33,1.34,127928.0
2020-08-28 12:10:00,1.34,1.34,1.34,1.34,58492.0,1.34,1.34,1.34,1.34,58492.0
2020-08-28 12:15:00,1.34,1.34,1.34,1.34,81128.0,1.34,1.34,1.34,1.34,81128.0
2020-08-28 12:20:00,1.34,1.34,1.34,1.34,32868.0,1.34,1.34,1.34,1.34,32868.0
2020-08-28 12:25:00,1.34,1.34,1.34,1.34,62420.0,1.34,1.34,1.34,1.34,62420.0
2020-08-28 12:30:00,1.34,1.34,1.34,1.34,18204.0,1.34,1.34,1.34,1.34,18204.0
2020-08-28 12:35:00,1.34,1.34,1.34,1.34,63612.0,1.34,1.34,1.34,1.34,63612.0
2020-08-28 12:40:00,1.34,1.34,1.34,1.34,86696.0,1.34,1.34,1.34,1.34,86696.0
2020-08-28 12:45:00,1.34,1.34,1.34,1.34,100220.0,1.34,1.34,1.34,1.34,100220.0
2020-08-28 12:50:00,1.34,1.34,1.34,1.34,42516.0,1.34,1.34,1.34,1.34,42516.0
2020-08-28 12:55:00,1.34,1.34,1.34,1.34,66200.0,1.34,1.34,1.34,1.34,66200.0
2020-08-28 13:00:00,1.34,1.35,1.34,1.35,55232.0,1.34,1.35,1.34,1.35,55232.0
2020-08-28 13:05:00,1.35,1.35,1.34,1.35,30192.0,1.35,1.35,1.34,1.35,30192.0
2020-08-28 13:10:00,1.35,1.35,1.34,1.35,56316.0,1.35,1.35,1.34,1.35,56316.0
2020-08-28 13:15:00,1.35,1.35,1.35,1.35,83924.0,1.35,1.35,1.35,1.35,83924.0
2020-08-28 13:20:00,1.35,1.36,1.35,1.36,92372.0,1.35,1.36,1.35,1.36,92372.0
2020-08-28 13:25:00,1.36,1.36,1.35,1.36,32928.0,1.36,1.36,1.35,1.36,32928.0
2020-08-28 13:30:00,1.36,1.36,1.35,1.36,11732.0,1.36,1.36,1.35,1.36,11732.0
2020-08-28 13:35:00,1.35,1.36,1.35,1.35,34748.0,1.35,1.36,1.35,1.35,34748.0
2020-08-28 13:40:00,1.36,1.36,1.35,1.36,148528.0,1.36,1.36,1.35,1.36,148528.0
2020-08-28 13:45:00,1.36,1.36,1.36,1.36,29280.0,1.36,1.36,1.36,1.36,29280.0
2020-08-28 13:50:00,1.36,1.36,1.36,1.36,114488.0,1.36,1.36,1.36,1.36,114488.0
2020-08-28 13:55:00,1.36,1.37,1.36,1.36,135976.0,1.36,1.37,1.36,1.36,135976.0
2020-08-28 14:00:00,1.37,1.37,1.36,1.37,147244.0,1.37,1.37,1.36,1.37,147244.0
2020-08-28 14:05:00,1.37,1.37,1.37,1.37,242968.0,1.37,1.37,1.37,1.37,242968.0
2020-08-28 14:10:00,1.37,1.39,1.37,1.38,943224.0,1.37,1.39,1.37,1.38,943224.0
2020-08-28 14:15:00,1.38,1.38,1.36,1.37,134872.0,1.38,1.38,1.36,1.37,134872.0
2020-08-28 14:20:00,1.37,1.38,1.36,1.38,94400.0,1.37,1.38,1.36,1.38,94400.0
2020-08-28 14:25:00,1.38,1.38,1.36,1.36,57688.0,1.38,1.38,1.36,1.36,57688.0
2020-08-28 14:30:00,1.36,1.37,1.36,1.36,95524.0,1.36,1.37,1.36,1.36,95524.0
2020-08-28 14:35:00,1.36,1.37,1.36,1.37,97600.0,1.36,1.37,1.36,1.37,97600.0
2020-08-28 14:40:00,1.37,1.38,1.37,1.37,70656.0,1.37,1.38,1.37,1.37,70656.0
2020-08-28 14:45:00,1.37,1.37,1.36,1.37,73872.0,1.37,1.37,1.36,1.37,73872.0
2020-08-28 14:50:00,1.37,1.38,1.36,1.36,47672.0,1.37,1.38,1.36,1.36,47672.0
2020-08-28 14:55:00,1.36,1.37,1.36,1.36,86160.0,1.36,1.37,1.36,1.36,86160.0
2020-08-28 15:00:00,1.36,1.36,1.36,1.36,41740.0,1.36,1.36,1.36,1.36,41740.0
2020-08-28 15:05:00,1.36,1.38,1.36,1.37,159144.0,1.36,1.38,1.36,1.37,159144.0
2020-08-28 15:10:00,1.37,1.37,1.37,1.37,53864.0,1.37,1.37,1.37,1.37,53864.0
2020-08-28 15:15:00,1.37,1.37,1.36,1.37,105460.0,1.37,1.37,1.36,1.37,105460.0
2020-08-28 15:20:00,1.37,1.39,1.34,1.34,1300156.0,1.37,1.39,1.34,1.34,1300156.0
2020-08-28 15:25:00,1.35,1.35,1.33,1.34,856444.0,1.35,1.35,1.33,1.34,856444.0
2020-08-28 15:30:00,1.34,1.36,1.34,1.36,663708.0,1.34,1.36,1.34,1.36,663708.0
2020-08-28 15:35:00,1.36,1.36,1.35,1.36,168272.0,1.36,1.36,1.35,1.36,168272.0
2020-08-28 15:40:00,1.36,1.36,1.34,1.35,283536.0,1.36,1.36,1.34,1.35,283536.0
2020-08-28 15:45:00,1.35,1.35,1.34,1.34,200680.0,1.35,1.35,1.34,1.34,200680.0
2020-08-28 15:50:00,1.34,1.35,1.34,1.35,390396.0,1.34,1.35,1.34,1.35,390396.0
2020-08-28 15:55:00,1.35,1.35,1.34,1.35,401500.0,1.35,1.35,1.34,1.35,401500.0
2020-08-31 09:30:00,1.44,1.59,1.42,1.58,3385212.0,1.44,1.59,1.42,1.58,3385212.0
2020-08-31 09:35:00,1.57,1.57,1.51,1.54,1927820.0,1.57,1.57,1.51,1.54,1927820.0
2020-08-31 09:40:00,1.54,1.56,1.51,1.53,937332.0,1.54,1.56,1.51,1.53,937332.0
2020-08-31 09:45:00,1.53,1.57,1.51,1.57,1595960.0,1.53,1.57,1.51,1.57,1595960.0
2020-08-31 09:50:00,1.57,1.69,1.57,1.67,5324600.0,1.57,1.69,1.57,1.67,5324600.0
2020-08-31 09:55:00,1.68,1.7,1.63,1.66,3340872.0,1.68,1.7,1.63,1.66,3340872.0
2020-08-31 10:00:00,1.66,1.71,1.61,1.61,4692676.0,1.66,1.71,1.61,1.61,4692676.0
2020-08-31 10:05:00,1.62,1.62,1.55,1.57,3478860.0,1.62,1.62,1.55,1.57,3478860.0
2020-08-31 10:10:00,1.56,1.57,1.54,1.55,2270528.0,1.56,1.57,1.54,1.55,2270528.0
2020-08-31 10:15:00,1.55,1.57,1.53,1.56,1795636.0,1.55,1.57,1.53,1.56,1795636.0
2020-08-31 10:20:00,1.56,1.59,1.55,1.59,2250284.0,1.56,1.59,1.55,1.59,2250284.0
2020-08-31 10:25:00,1.59,1.6,1.57,1.59,1718204.0,1.59,1.6,1.57,1.59,1718204.0
2020-08-31 10:30:00,1.59,1.61,1.58,1.6,1184476.0,1.59,1.61,1.58,1.6,1184476.0
2020-08-31 10:35:00,1.61,1.62,1.6,1.6,1725308.0,1.61,1.62,1.6,1.6,1725308.0
2020-08-31 10:40:00,1.6,1.63,1.6,1.63,1522900.0,1.6,1.63,1.6,1.63,1522900.0
2020-08-31 10:45:00,1.63,1.64,1.6,1.62,2112592.0,1.63,1.64,1.6,1.62,2112592.0
2020-08-31 10:50:00,1.62,1.62,1.6,1.6,636492.0,1.62,1.62,1.6,1.6,636492.0
2020-08-31 10:55:00,1.6,1.61,1.59,1.61,649928.0,1.6,1.61,1.59,1.61,649928.0
2020-08-31 11:00:00,1.61,1.61,1.55,1.56,1935340.0,1.61,1.61,1.55,1.56,1935340.0
2020-08-31 11:05:00,1.55,1.56,1.54,1.54,843204.0,1.55,1.56,1.54,1.54,843204.0
2020-08-31 11:10:00,1.54,1.54,1.51,1.51,1536804.0,1.54,1.54,1.51,1.51,1536804.0
2020-08-31 11:15:00,1.51,1.51,1.49,1.51,1440424.0,1.51,1.51,1.49,1.51,1440424.0
2020-08-31 11:20:00,1.51,1.51,1.49,1.5,1065168.0,1.51,1.51,1.49,1.5,1065168.0
2020-08-31 11:25:00,1.5,1.53,1.5,1.53,1482556.0,1.5,1.53,1.5,1.53,1482556.0
2020-08-31 11:30:00,1.53,1.54,1.51,1.52,1015956.0,1.53,1.54,1.51,1.52,1015956.0
2020-08-31 11:35:00,1.52,1.55,1.52,1.55,941440.0,1.52,1.55,1.52,1.55,941440.0
2020-08-31 11:40:00,1.55,1.55,1.54,1.55,673872.0,1.55,1.55,1.54,1.55,673872.0
2020-08-31 11:45:00,1.55,1.57,1.54,1.57,1085496.0,1.55,1.57,1.54,1.57,1085496.0
2020-08-31 11:50:00,1.56,1.59,1.56,1.58,1070088.0,1.56,1.59,1.56,1.58,1070088.0
2020-08-31 11:55:00,1.58,1.59,1.57,1.57,1491736.0,1.58,1.59,1.57,1.57,1491736.0
2020-08-31 12:00:00,1.57,1.57,1.56,1.57,493188.0,1.57,1.57,1.56,1.57,493188.0
2020-08-31 12:05:00,1.56,1.59,1.56,1.58,619200.0,1.56,1.59,1.56,1.58,619200.0
2020-08-31 12:10:00,1.59,1.59,1.58,1.58,227864.0,1.59,1.59,1.58,1.58,227864.0
2020-08-31 12:15:00,1.58,1.64,1.58,1.61,2381128.0,1.58,1.64,1.58,1.61,2381128.0
2020-08-31 12:20:00,1.61,1.63,1.6,1.61,1211616.0,1.61,1.63,1.6,1.61,1211616.0
2020-08-31 12:25:00,1.61,1.63,1.61,1.62,718684.0,1.61,1.63,1.61,1.62,718684.0
2020-08-31 12:30:00,1.62,1.67,1.62,1.64,2532908.0,1.62,1.67,1.62,1.64,2532908.0
2020-08-31 12:35:00,1.64,1.68,1.64,1.67,1871264.0,1.64,1.68,1.64,1.67,1871264.0
2020-08-31 12:40:00,1.67,1.67,1.65,1.67,1362400.0,1.67,1.67,1.65,1.67,1362400.0
2020-08-31 12:45:00,1.67,1.67,1.64,1.65,1095280.0,1.67,1.67,1.64,1.65,1095280.0
2020-08-31 12:50:00,1.65,1.66,1.64,1.66,652544.0,1.65,1.66,1.64,1.66,652544.0
2020-08-31 12:55:00,1.66,1.72,1.66,1.7,4633228.0,1.66,1.72,1.66,1.7,4633228.0
2020-08-31 13:00:00,1.7,1.71,1.68,1.69,1502564.0,1.7,1.71,1.68,1.69,1502564.0
2020-08-31 13:05:00,1.69,1.69,1.66,1.66,853036.0,1.69,1.69,1.66,1.66,853036.0
2020-08-31 13:10:00,1.66,1.66,1.63,1.65,1418904.0,1.66,1.66,1.63,1.65,1418904.0
2020-08-31 13:15:00,1.65,1.66,1.64,1.66,1034380.0,1.65,1.66,1.64,1.66,1034380.0
2020-08-31 13:20:00,1.66,1.67,1.64,1.64,1398228.0,1.66,1.67,1.64,1.64,1398228.0
2020-08-31 13:25:00,1.64,1.65,1.64,1.65,495460.0,1.64,1.65,1.64,1.65,495460.0
2020-08-31 13:30:00,1.65,1.65,1.64,1.64,308192.0,1.65,1.65,1.64,1.64,308192.0
2020-08-31 13:35:00,1.64,1.67,1.64,1.66,1381920.0,1.64,1.67,1.64,1.66,1381920.0
2020-08-31 13:40:00,1.66,1.69,1.66,1.67,1172628.0,1.66,1.69,1.66,1.67,1172628.0
2020-08-31 13:45:00,1.67,1.69,1.66,1.68,704596.0,1.67,1.69,1.66,1.68,704596.0
2020-08-31 13:50:00,1.68,1.71,1.68,1.7,1755680.0,1.68,1.71,1.68,1.7,1755680.0
2020-08-31 13:55:00,1.7,1.75,1.7,1.74,4215536.0,1.7,1.75,1.7,1.74,4215536.0
2020-08-31 14:00:00,1.74,1.74,1.69,1.71,1595456.0,1.74,1.74,1.69,1.71,1595456.0
2020-08-31 14:05:00,1.71,1.72,1.69,1.7,935428.0,1.71,1.72,1.69,1.7,935428.0
2020-08-31 14:10:00,1.7,1.71,1.69,1.69,681736.0,1.7,1.71,1.69,1.69,681736.0
2020-08-31 14:15:00,1.69,1.73,1.69,1.72,1385080.0,1.69,1.73,1.69,1.72,1385080.0
2020-08-31 14:20:00,1.72,1.72,1.7,1.71,1076384.0,1.72,1.72,1.7,1.71,1076384.0
2020-08-31 14:25:00,1.71,1.76,1.71,1.76,5799428.0,1.71,1.76,1.71,1.76,5799428.0
2020-08-31 14:30:00,1.76,1.77,1.73,1.76,3735764.0,1.76,1.77,1.73,1.76,3735764.0
2020-08-31 14:35:00,1.76,1.78,1.75,1.76,2925292.0,1.76,1.78,1.75,1.76,2925292.0
2020-08-31 14:40:00,1.76,1.76,1.73,1.74,2154208.0,1.76,1.76,1.73,1.74,2154208.0
2020-08-31 14:45:00,1.74,1.75,1.73,1.74,1348936.0,1.74,1.75,1.73,1.74,1348936.0
2020-08-31 14:50:00,1.74,1.77,1.74,1.77,1371076.0,1.74,1.77,1.74,1.77,1371076.0
2020-08-31 14:55:00,1.77,1.77,1.74,1.75,1069772.0,1.77,1.77,1.74,1.75,1069772.0
2020-08-31 15:00:00,1.75,1.77,1.74,1.75,1703216.0,1.75,1.77,1.74,1.75,1703216.0
2020-08-31 15:05:00,1.75,1.79,1.75,1.77,2939540.0,1.75,1.79,1.75,1.77,2939540.0
2020-08-31 15:10:00,1.77,1.79,1.76,1.77,1659328.0,1.77,1.79,1.76,1.77,1659328.0
2020-08-31 15:15:00,1.77,1.78,1.73,1.75,2831620.0,1.77,1.78,1.73,1.75,2831620.0
2020-08-31 15:20:00,1.75,1.75,1.69,1.73,3397192.0,1.75,1.75,1.69,1.73,3397192.0
2020-08-31 15:25:00,1.72,1.73,1.68,1.72,2273264.0,1.72,1.73,1.68,1.72,2273264.0
2020-08-31 15:30:00,1.72,1.72,1.67,1.67,2738012.0,1.72,1.72,1.67,1.67,2738012.0
2020-08-31 15:35:00,1.67,1.68,1.63,1.66,2197276.0,1.67,1.68,1.63,1.66,2197276.0
2020-08-31 15:40:00,1.66,1.68,1.64,1.67,1828564.0,1.66,1.68,1.64,1.67,1828564.0
2020-08-31 15:45:00,1.68,1.68,1.64,1.65,2332480.0,1.68,1.68,1.64,1.65,2332480.0
2020-08-31 15:50:00,1.65,1.67,1.65,1.67,1734808.0,1.65,1.67,1.65,1.67,1734808.0
2020-08-31 15:55:00,1.67,1.68,1.66,1.67,2835572.0,1.67,1.68,1.66,1.67,2835572.0
2020-09-01 09:30:00,1.82,1.87,1.77,1.8,3851908.0,1.82,1.87,1.77,1.8,3851908.0
2020-09-01 09:35:00,1.8,1.8,1.74,1.76,2596372.0,1.8,1.8,1.74,1.76,2596372.0
2020-09-01 09:40:00,1.76,1.76,1.73,1.74,1450664.0,1.76,1.76,1.73,1.74,1450664.0
2020-09-01 09:45:00,1.74,1.76,1.74,1.74,1060980.0,1.74,1.76,1.74,1.74,1060980.0
2020-09-01 09:50:00,1.75,1.75,1.71,1.73,2194284.0,1.75,1.75,1.71,1.73,2194284.0
2020-09-01 09:55:00,1.74,1.74,1.7,1.71,913520.0,1.74,1.74,1.7,1.71,913520.0
2020-09-01 10:00:00,1.7,1.75,1.7,1.71,1393880.0,1.7,1.75,1.7,1.71,1393880.0
2020-09-01 10:05:00,1.71,1.72,1.69,1.71,1058024.0,1.71,1.72,1.69,1.71,1058024.0
2020-09-01 10:10:00,1.71,1.72,1.7,1.72,1134244.0,1.71,1.72,1.7,1.72,1134244.0
2020-09-01 10:15:00,1.72,1.77,1.71,1.75,2624484.0,1.72,1.77,1.71,1.75,2624484.0
2020-09-01 10:20:00,1.75,1.78,1.74,1.78,1928928.0,1.75,1.78,1.74,1.78,1928928.0
2020-09-01 10:25:00,1.78,1.82,1.78,1.79,2289244.0,1.78,1.82,1.78,1.79,2289244.0
2020-09-01 10:30:00,1.79,1.82,1.78,1.82,2267088.0,1.79,1.82,1.78,1.82,2267088.0
2020-09-01 10:35:00,1.82,1.84,1.81,1.82,1009652.0,1.82,1.84,1.81,1.82,1009652.0
2020-09-01 10:40:00,1.82,1.87,1.81,1.87,2216668.0,1.82,1.87,1.81,1.87,2216668.0
2020-09-01 10:45:00,1.87,1.91,1.86,1.86,3134340.0,1.87,1.91,1.86,1.86,3134340.0
2020-09-01 10:50:00,1.86,1.87,1.84,1.84,1191052.0,1.86,1.87,1.84,1.84,1191052.0
2020-09-01 10:55:00,1.84,1.86,1.84,1.86,694928.0,1.84,1.86,1.84,1.86,694928.0
2020-09-01 11:00:00,1.86,1.86,1.83,1.84,846280.0,1.86,1.86,1.83,1.84,846280.0
2020-09-01 11:05:00,1.84,1.87,1.84,1.86,1410136.0,1.84,1.87,1.84,1.86,1410136.0
2020-09-01 11:10:00,1.86,1.86,1.85,1.86,606944.0,1.86,1.86,1.85,1.86,606944.0
2020-09-01 11:15:00,1.86,1.86,1.83,1.83,669368.0,1.86,1.86,1.83,1.83,669368.0
2020-09-01 11:20:00,1.83,1.84,1.81,1.82,1156504.0,1.83,1.84,1.81,1.82,1156504.0
2020-09-01 11:25:00,1.82,1.82,1.81,1.81,878476.0,1.82,1.82,1.81,1.81,878476.0
2020-09-01 11:30:00,1.81,1.82,1.8,1.81,698460.0,1.81,1.82,1.8,1.81,698460.0
2020-09-01 11:35:00,1.81,1.83,1.8,1.8,681032.0,1.81,1.83,1.8,1.8,681032.0
2020-09-01 11:40:00,1.8,1.8,1.79,1.79,440792.0,1.8,1.8,1.79,1.79,440792.0
2020-09-01 11:45:00,1.8,1.8,1.79,1.8,203408.0,1.8,1.8,1.79,1.8,203408.0
2020-09-01 11:50:00,1.8,1.8,1.76,1.77,1101328.0,1.8,1.8,1.76,1.77,1101328.0
2020-09-01 11:55:00,1.77,1.79,1.77,1.78,613688.0,1.77,1.79,1.77,1.78,613688.0
2020-09-01 12:00:00,1.78,1.79,1.78,1.79,423408.0,1.78,1.79,1.78,1.79,423408.0
2020-09-01 12:05:00,1.8,1.82,1.79,1.82,619016.0,1.8,1.82,1.79,1.82,619016.0
2020-09-01 12:10:00,1.82,1.84,1.81,1.84,603420.0,1.82,1.84,1.81,1.84,603420.0
2020-09-01 12:15:00,1.84,1.84,1.8,1.81,645116.0,1.84,1.84,1.8,1.81,645116.0
2020-09-01 12:20:00,1.81,1.84,1.8,1.83,767140.0,1.81,1.84,1.8,1.83,767140.0
2020-09-01 12:25:00,1.83,1.86,1.82,1.86,791456.0,1.83,1.86,1.82,1.86,791456.0
2020-09-01 12:30:00,1.86,1.86,1.84,1.85,443340.0,1.86,1.86,1.84,1.85,443340.0
2020-09-01 12:35:00,1.85,1.86,1.85,1.86,619112.0,1.85,1.86,1.85,1.86,619112.0
2020-09-01 12:40:00,1.87,1.9,1.86,1.86,1704044.0,1.87,1.9,1.86,1.86,1704044.0
2020-09-01 12:45:00,1.87,1.88,1.85,1.87,983140.0,1.87,1.88,1.85,1.87,983140.0
2020-09-01 12:50:00,1.87,1.9,1.86,1.89,1530360.0,1.87,1.9,1.86,1.89,1530360.0
2020-09-01 12:55:00,1.89,1.9,1.87,1.88,661968.0,1.89,1.9,1.87,1.88,661968.0
2020-09-01 13:00:00,1.88,1.91,1.87,1.9,1202664.0,1.88,1.91,1.87,1.9,1202664.0
2020-09-01 13:05:00,1.9,1.93,1.89,1.9,1636160.0,1.9,1.93,1.89,1.9,1636160.0
2020-09-01 13:10:00,1.9,1.9,1.86,1.88,916148.0,1.9,1.9,1.86,1.88,916148.0
2020-09-01 13:15:00,1.88,1.9,1.87,1.88,848128.0,1.88,1.9,1.87,1.88,848128.0
2020-09-01 13:20:00,1.88,1.88,1.86,1.87,483800.0,1.88,1.88,1.86,1.87,483800.0
2020-09-01 13:25:00,1.87,1.88,1.87,1.87,762328.0,1.87,1.88,1.87,1.87,762328.0
2020-09-01 13:30:00,1.87,1.89,1.86,1.86,1165796.0,1.87,1.89,1.86,1.86,1165796.0
2020-09-01 13:35:00,1.87,1.88,1.86,1.88,442128.0,1.87,1.88,1.86,1.88,442128.0
2020-09-01 13:40:00,1.88,1.88,1.87,1.88,345376.0,1.88,1.88,1.87,1.88,345376.0
2020-09-01 13:45:00,1.88,1.88,1.86,1.88,457844.0,1.88,1.88,1.86,1.88,457844.0
2020-09-01 13:50:00,1.88,1.88,1.87,1.87,174340.0,1.88,1.88,1.87,1.87,174340.0
2020-09-01 13:55:00,1.87,1.88,1.87,1.88,178260.0,1.87,1.88,1.87,1.88,178260.0
2020-09-01 14:00:00,1.88,1.88,1.87,1.88,400340.0,1.88,1.88,1.87,1.88,400340.0
2020-09-01 14:05:00,1.88,1.88,1.87,1.88,342624.0,1.88,1.88,1.87,1.88,342624.0
2020-09-01 14:10:00,1.88,1.88,1.83,1.85,958704.0,1.88,1.88,1.83,1.85,958704.0
2020-09-01 14:15:00,1.85,1.86,1.84,1.85,256680.0,1.85,1.86,1.84,1.85,256680.0
2020-09-01 14:20:00,1.84,1.87,1.84,1.86,586596.0,1.84,1.87,1.84,1.86,586596.0
2020-09-01 14:25:00,1.86,1.87,1.85,1.87,318220.0,1.86,1.87,1.85,1.87,318220.0
2020-09-01 14:30:00,1.86,1.87,1.86,1.87,309476.0,1.86,1.87,1.86,1.87,309476.0
2020-09-01 14:35:00,1.87,1.88,1.86,1.87,222996.0,1.87,1.88,1.86,1.87,222996.0
2020-09-01 14:40:00,1.87,1.89,1.86,1.87,992956.0,1.87,1.89,1.86,1.87,992956.0
2020-09-01 14:45:00,1.87,1.88,1.86,1.86,393932.0,1.87,1.88,1.86,1.86,393932.0
2020-09-01 14:50:00,1.86,1.88,1.86,1.87,324404.0,1.86,1.88,1.86,1.87,324404.0
2020-09-01 14:55:00,1.87,1.88,1.87,1.87,277816.0,1.87,1.88,1.87,1.87,277816.0
2020-09-01 15:00:00,1.87,1.88,1.87,1.87,275660.0,1.87,1.88,1.87,1.87,275660.0
2020-09-01 15:05:00,1.87,1.88,1.87,1.88,318480.0,1.87,1.88,1.87,1.88,318480.0
2020-09-01 15:10:00,1.88,1.88,1.88,1.88,688912.0,1.88,1.88,1.88,1.88,688912.0
2020-09-01 15:15:00,1.88,1.9,1.87,1.9,771636.0,1.88,1.9,1.87,1.9,771636.0
2020-09-01 15:20:00,1.9,1.9,1.88,1.89,1167348.0,1.9,1.9,1.88,1.89,1167348.0
2020-09-01 15:25:00,1.89,1.9,1.89,1.9,715424.0,1.89,1.9,1.89,1.9,715424.0
2020-09-01 15:30:00,1.9,1.92,1.89,1.92,963724.0,1.9,1.92,1.89,1.92,963724.0
2020-09-01 15:35:00,1.92,1.93,1.91,1.92,1506160.0,1.92,1.93,1.91,1.92,1506160.0
2020-09-01 15:40:00,1.92,1.94,1.91,1.94,1422280.0,1.92,1.94,1.91,1.94,1422280.0
2020-09-01 15:45:00,1.94,1.96,1.89,1.9,3142608.0,1.94,1.96,1.89,1.9,3142608.0
2020-09-01 15:50:00,1.9,1.91,1.86,1.87,2955684.0,1.9,1.91,1.86,1.87,2955684.0
2020-09-01 15:55:00,1.88,1.92,1.87,1.92,3231908.0,1.88,1.92,1.87,1.92,3231908.0
2020-09-02 09:30:00,1.95,1.99,1.93,1.98,2181392.0,1.95,1.99,1.93,1.98,2181392.0
2020-09-02 09:35:00,1.98,2.01,1.96,2.0,2500616.0,1.98,2.01,1.96,2.0,2500616.0
2020-09-02 09:40:00,2.0,2.0,1.89,1.91,3059144.0,2.0,2.0,1.89,1.91,3059144.0
2020-09-02 09:45:00,1.92,1.92,1.88,1.89,1381332.0,1.92,1.92,1.88,1.89,1381332.0
2020-09-02 09:50:00,1.9,1.9,1.88,1.88,2359272.0,1.9,1.9,1.88,1.88,2359272.0
2020-09-02 09:55:00,1.88,1.88,1.78,1.84,3085836.0,1.88,1.88,1.78,1.84,3085836.0
2020-09-02 10:00:00,1.84,1.87,1.82,1.86,919048.0,1.84,1.87,1.82,1.86,919048.0
2020-09-02 10:05:00,1.86,1.87,1.84,1.85,742716.0,1.86,1.87,1.84,1.85,742716.0
2020-09-02 10:10:00,1.85,1.91,1.84,1.9,884520.0,1.85,1.91,1.84,1.9,884520.0
2020-09-02 10:15:00,1.91,1.91,1.87,1.88,903516.0,1.91,1.91,1.87,1.88,903516.0
2020-09-02 10:20:00,1.88,1.88,1.84,1.84,402548.0,1.88,1.88,1.84,1.84,402548.0
2020-09-02 10:25:00,1.84,1.86,1.84,1.84,648488.0,1.84,1.86,1.84,1.84,648488.0
2020-09-02 10:30:00,1.84,1.88,1.84,1.87,844524.0,1.84,1.88,1.84,1.87,844524.0
2020-09-02 10:35:00,1.87,1.88,1.86,1.88,513360.0,1.87,1.88,1.86,1.88,513360.0
2020-09-02 10:40:00,1.87,1.89,1.87,1.87,644172.0,1.87,1.89,1.87,1.87,644172.0
2020-09-02 10:45:00,1.87,1.92,1.86,1.91,993796.0,1.87,1.92,1.86,1.91,993796.0
2020-09-02 10:50:00,1.91,1.91,1.88,1.9,416960.0,1.91,1.91,1.88,1.9,416960.0
2020-09-02 10:55:00,1.9,1.9,1.89,1.9,429180.0,1.9,1.9,1.89,1.9,429180.0
2020-09-02 11:00:00,1.9,1.94,1.9,1.93,1364080.0,1.9,1.94,1.9,1.93,1364080.0
2020-09-02 11:05:00,1.93,1.93,1.91,1.93,585600.0,1.93,1.93,1.91,1.93,585600.0
2020-09-02 11:10:00,1.92,1.96,1.91,1.96,1203268.0,1.92,1.96,1.91,1.96,1203268.0
2020-09-02 11:15:00,1.96,1.96,1.93,1.93,899992.0,1.96,1.96,1.93,1.93,899992.0
2020-09-02 11:20:00,1.94,1.94,1.91,1.91,447444.0,1.94,1.94,1.91,1.91,447444.0
2020-09-02 11:25:00,1.91,1.92,1.88,1.89,586268.0,1.91,1.92,1.88,1.89,586268.0
2020-09-02 11:30:00,1.89,1.9,1.86,1.86,691500.0,1.89,1.9,1.86,1.86,691500.0
2020-09-02 11:35:00,1.86,1.87,1.84,1.84,496116.0,1.86,1.87,1.84,1.84,496116.0
2020-09-02 11:40:00,1.84,1.86,1.84,1.84,349944.0,1.84,1.86,1.84,1.84,349944.0
2020-09-02 11:45:00,1.85,1.86,1.84,1.86,268428.0,1.85,1.86,1.84,1.86,268428.0
2020-09-02 11:50:00,1.85,1.87,1.85,1.86,249440.0,1.85,1.87,1.85,1.86,249440.0
2020-09-02 11:55:00,1.86,1.87,1.84,1.85,356352.0,1.86,1.87,1.84,1.85,356352.0
2020-09-02 12:00:00,1.84,1.85,1.84,1.84,332040.0,1.84,1.85,1.84,1.84,332040.0
2020-09-02 12:05:00,1.84,1.85,1.84,1.84,247664.0,1.84,1.85,1.84,1.84,247664.0
2020-09-02 12:10:00,1.84,1.86,1.84,1.86,169136.0,1.84,1.86,1.84,1.86,169136.0
2020-09-02 12:15:00,1.86,1.88,1.86,1.88,378092.0,1.86,1.88,1.86,1.88,378092.0
2020-09-02 12:20:00,1.88,1.89,1.87,1.88,386916.0,1.88,1.89,1.87,1.88,386916.0
2020-09-02 12:25:00,1.88,1.89,1.88,1.89,126268.0,1.88,1.89,1.88,1.89,126268.0
2020-09-02 12:30:00,1.89,1.9,1.89,1.89,181024.0,1.89,1.9,1.89,1.89,181024.0
2020-09-02 12:35:00,1.89,1.91,1.89,1.91,355136.0,1.89,1.91,1.89,1.91,355136.0
2020-09-02 12:40:00,1.91,1.91,1.89,1.9,408484.0,1.91,1.91,1.89,1.9,408484.0
2020-09-02 12:45:00,1.9,1.91,1.9,1.9,136040.0,1.9,1.91,1.9,1.9,136040.0
2020-09-02 12:50:00,1.9,1.91,1.9,1.91,185964.0,1.9,1.91,1.9,1.91,185964.0
2020-09-02 12:55:00,1.91,1.93,1.9,1.92,428464.0,1.91,1.93,1.9,1.92,428464.0
2020-09-02 13:00:00,1.92,1.93,1.92,1.93,273052.0,1.92,1.93,1.92,1.93,273052.0
2020-09-02 13:05:00,1.93,1.93,1.92,1.93,234340.0,1.93,1.93,1.92,1.93,234340.0
2020-09-02 13:10:00,1.93,1.94,1.93,1.94,643352.0,1.93,1.94,1.93,1.94,643352.0
2020-09-02 13:15:00,1.94,1.95,1.92,1.93,676752.0,1.94,1.95,1.92,1.93,676752.0
2020-09-02 13:20:00,1.93,1.93,1.92,1.93,172376.0,1.93,1.93,1.92,1.93,172376.0
2020-09-02 13:25:00,1.93,1.94,1.93,1.93,566696.0,1.93,1.94,1.93,1.93,566696.0
2020-09-02 13:30:00,1.93,1.93,1.92,1.93,170636.0,1.93,1.93,1.92,1.93,170636.0
2020-09-02 13:35:00,1.93,1.94,1.93,1.94,96300.0,1.93,1.94,1.93,1.94,96300.0
2020-09-02 13:40:00,1.94,1.94,1.92,1.92,403268.0,1.94,1.94,1.92,1.92,403268.0
2020-09-02 13:45:00,1.92,1.93,1.91,1.91,288832.0,1.92,1.93,1.91,1.91,288832.0
2020-09-02 13:50:00,1.91,1.91,1.89,1.9,212320.0,1.91,1.91,1.89,1.9,212320.0
2020-09-02 13:55:00,1.9,1.91,1.89,1.9,131648.0,1.9,1.91,1.89,1.9,131648.0
2020-09-02 14:00:00,1.9,1.91,1.89,1.89,202384.0,1.9,1.91,1.89,1.89,202384.0
2020-09-02 14:05:00,1.89,1.9,1.88,1.9,212152.0,1.89,1.9,1.88,1.9,212152.0
2020-09-02 14:10:00,1.9,1.9,1.89,1.89,121916.0,1.9,1.9,1.89,1.89,121916.0
2020-09-02 14:15:00,1.89,1.9,1.89,1.89,125452.0,1.89,1.9,1.89,1.89,125452.0
2020-09-02 14:20:00,1.89,1.9,1.89,1.9,153112.0,1.89,1.9,1.89,1.9,153112.0
2020-09-02 14:25:00,1.9,1.9,1.89,1.9,171384.0,1.9,1.9,1.89,1.9,171384.0
2020-09-02 14:30:00,1.9,1.91,1.89,1.91,376024.0,1.9,1.91,1.89,1.91,376024.0
2020-09-02 14:35:00,1.91,1.91,1.9,1.9,230240.0,1.91,1.91,1.9,1.9,230240.0
2020-09-02 14:40:00,1.9,1.9,1.89,1.9,83384.0,1.9,1.9,1.89,1.9,83384.0
2020-09-02 14:45:00,1.9,1.9,1.89,1.9,132832.0,1.9,1.9,1.89,1.9,132832.0
2020-09-02 14:50:00,1.9,1.91,1.9,1.91,179100.0,1.9,1.91,1.9,1.91,179100.0
2020-09-02 14:55:00,1.91,1.91,1.9,1.9,322500.0,1.91,1.91,1.9,1.9,322500.0
2020-09-02 15:00:00,1.9,1.9,1.89,1.89,343460.0,1.9,1.9,1.89,1.89,343460.0
2020-09-02 15:05:00,1.89,1.9,1.89,1.89,263612.0,1.89,1.9,1.89,1.89,263612.0
2020-09-02 15:10:00,1.89,1.9,1.89,1.9,265384.0,1.89,1.9,1.89,1.9,265384.0
2020-09-02 15:15:00,1.9,1.9,1.89,1.9,275024.0,1.9,1.9,1.89,1.9,275024.0
2020-09-02 15:20:00,1.9,1.91,1.89,1.91,194096.0,1.9,1.91,1.89,1.91,194096.0
2020-09-02 15:25:00,1.91,1.92,1.91,1.92,627528.0,1.91,1.92,1.91,1.92,627528.0
2020-09-02 15:30:00,1.92,1.93,1.91,1.92,526360.0,1.92,1.93,1.91,1.92,526360.0
2020-09-02 15:35:00,1.92,1.93,1.92,1.92,361140.0,1.92,1.93,1.92,1.92,361140.0
2020-09-02 15:40:00,1.92,1.92,1.92,1.92,304108.0,1.92,1.92,1.92,1.92,304108.0
2020-09-02 15:45:00,1.92,1.93,1.91,1.92,1457668.0,1.92,1.93,1.91,1.92,1457668.0
2020-09-02 15:50:00,1.92,1.92,1.91,1.92,556744.0,1.92,1.92,1.91,1.92,556744.0
2020-09-02 15:55:00,1.92,1.93,1.92,1.93,1354072.0,1.92,1.93,1.92,1.93,1354072.0
2020-09-03 09:30:00,1.97,1.99,1.95,1.95,1935024.0,1.97,1.99,1.95,1.95,1935024.0
2020-09-03 09:35:00,1.95,2.04,1.94,2.04,2165520.0,1.95,2.04,1.94,2.04,2165520.0
2020-09-03 09:40:00,2.04,2.04,1.99,2.02,1574840.0,2.04,2.04,1.99,2.02,1574840.0
2020-09-03 09:45:00,2.01,2.02,1.96,1.97,1284328.0,2.01,2.02,1.96,1.97,1284328.0
2020-09-03 09:50:00,1.97,2.0,1.96,2.0,1034280.0,1.97,2.0,1.96,2.0,1034280.0
2020-09-03 09:55:00,2.0,2.03,1.99,2.03,1413872.0,2.0,2.03,1.99,2.03,1413872.0
2020-09-03 10:00:00,2.03,2.11,2.03,2.08,2680104.0,2.03,2.11,2.03,2.08,2680104.0
2020-09-03 10:05:00,2.08,2.08,2.04,2.05,1174696.0,2.08,2.08,2.04,2.05,1174696.0
2020-09-03 10:10:00,2.05,2.06,2.04,2.04,735956.0,2.05,2.06,2.04,2.04,735956.0
2020-09-03 10:15:00,2.04,2.05,1.99,1.99,1257036.0,2.04,2.05,1.99,1.99,1257036.0
2020-09-03 10:20:00,1.99,2.01,1.93,1.93,1898072.0,1.99,2.01,1.93,1.93,1898072.0
2020-09-03 10:25:00,1.93,1.95,1.9,1.94,1741888.0,1.93,1.95,1.9,1.94,1741888.0
2020-09-03 10:30:00,1.95,1.97,1.94,1.97,1152200.0,1.95,1.97,1.94,1.97,1152200.0
2020-09-03 10:35:00,1.97,1.97,1.88,1.89,1770548.0,1.97,1.97,1.88,1.89,1770548.0
2020-09-03 10:40:00,1.89,1.92,1.88,1.92,1155328.0,1.89,1.92,1.88,1.92,1155328.0
2020-09-03 10:45:00,1.92,1.92,1.85,1.86,940024.0,1.92,1.92,1.85,1.86,940024.0
2020-09-03 10:50:00,1.86,1.92,1.86,1.91,1026028.0,1.86,1.92,1.86,1.91,1026028.0
2020-09-03 10:55:00,1.9,1.92,1.89,1.91,503568.0,1.9,1.92,1.89,1.91,503568.0
2020-09-03 11:00:00,1.91,1.91,1.87,1.87,721532.0,1.91,1.91,1.87,1.87,721532.0
2020-09-03 11:05:00,1.87,1.9,1.87,1.88,834892.0,1.87,1.9,1.87,1.88,834892.0
2020-09-03 11:10:00,1.88,1.89,1.87,1.88,291352.0,1.88,1.89,1.87,1.88,291352.0
2020-09-03 11:15:00,1.88,1.88,1.83,1.84,944088.0,1.88,1.88,1.83,1.84,944088.0
2020-09-03 11:20:00,1.84,1.85,1.84,1.84,296524.0,1.84,1.85,1.84,1.84,296524.0
2020-09-03 11:25:00,1.84,1.88,1.84,1.88,702280.0,1.84,1.88,1.84,1.88,702280.0
2020-09-03 11:30:00,1.88,1.89,1.86,1.86,656556.0,1.88,1.89,1.86,1.86,656556.0
2020-09-03 11:35:00,1.87,1.87,1.84,1.85,598720.0,1.87,1.87,1.84,1.85,598720.0
2020-09-03 11:40:00,1.85,1.86,1.83,1.83,627752.0,1.85,1.86,1.83,1.83,627752.0
2020-09-03 11:45:00,1.83,1.85,1.83,1.84,326592.0,1.83,1.85,1.83,1.84,326592.0
2020-09-03 11:50:00,1.84,1.85,1.84,1.85,330508.0,1.84,1.85,1.84,1.85,330508.0
2020-09-03 11:55:00,1.85,1.85,1.84,1.84,152880.0,1.85,1.85,1.84,1.84,152880.0
2020-09-03 12:00:00,1.84,1.86,1.84,1.86,273332.0,1.84,1.86,1.84,1.86,273332.0
2020-09-03 12:05:00,1.86,1.89,1.86,1.89,556900.0,1.86,1.89,1.86,1.89,556900.0
2020-09-03 12:10:00,1.89,1.9,1.88,1.88,539828.0,1.89,1.9,1.88,1.88,539828.0
2020-09-03 12:15:00,1.88,1.88,1.86,1.88,297632.0,1.88,1.88,1.86,1.88,297632.0
2020-09-03 12:20:00,1.88,1.89,1.88,1.88,213052.0,1.88,1.89,1.88,1.88,213052.0
2020-09-03 12:25:00,1.88,1.89,1.86,1.87,185644.0,1.88,1.89,1.86,1.87,185644.0
2020-09-03 12:30:00,1.87,1.87,1.86,1.86,92960.0,1.87,1.87,1.86,1.86,92960.0
2020-09-03 12:35:00,1.86,1.87,1.86,1.87,101684.0,1.86,1.87,1.86,1.87,101684.0
2020-09-03 12:40:00,1.87,1.87,1.86,1.86,115928.0,1.87,1.87,1.86,1.86,115928.0
2020-09-03 12:45:00,1.86,1.86,1.86,1.86,180860.0,1.86,1.86,1.86,1.86,180860.0
2020-09-03 12:50:00,1.86,1.86,1.85,1.86,169896.0,1.86,1.86,1.85,1.86,169896.0
2020-09-03 12:55:00,1.86,1.87,1.85,1.86,123980.0,1.86,1.87,1.85,1.86,123980.0
2020-09-03 13:00:00,1.86,1.86,1.82,1.83,575608.0,1.86,1.86,1.82,1.83,575608.0
2020-09-03 13:05:00,1.83,1.86,1.83,1.86,309484.0,1.83,1.86,1.83,1.86,309484.0
2020-09-03 13:10:00,1.86,1.86,1.85,1.86,132284.0,1.86,1.86,1.85,1.86,132284.0
2020-09-03 13:15:00,1.85,1.85,1.83,1.84,266608.0,1.85,1.85,1.83,1.84,266608.0
2020-09-03 13:20:00,1.84,1.84,1.82,1.82,690024.0,1.84,1.84,1.82,1.82,690024.0
2020-09-03 13:25:00,1.82,1.84,1.82,1.84,385760.0,1.82,1.84,1.82,1.84,385760.0
2020-09-03 13:30:00,1.84,1.84,1.83,1.84,296208.0,1.84,1.84,1.83,1.84,296208.0
2020-09-03 13:35:00,1.84,1.86,1.83,1.85,247552.0,1.84,1.86,1.83,1.85,247552.0
2020-09-03 13:40:00,1.85,1.85,1.81,1.82,919684.0,1.85,1.85,1.81,1.82,919684.0
2020-09-03 13:45:00,1.82,1.84,1.82,1.84,1144800.0,1.82,1.84,1.82,1.84,1144800.0
2020-09-03 13:50:00,1.84,1.85,1.84,1.85,267460.0,1.84,1.85,1.84,1.85,267460.0
2020-09-03 13:55:00,1.85,1.86,1.85,1.86,269080.0,1.85,1.86,1.85,1.86,269080.0
2020-09-03 14:00:00,1.86,1.87,1.85,1.86,157144.0,1.86,1.87,1.85,1.86,157144.0
2020-09-03 14:05:00,1.86,1.88,1.86,1.88,343068.0,1.86,1.88,1.86,1.88,343068.0
2020-09-03 14:10:00,1.88,1.88,1.86,1.86,266076.0,1.88,1.88,1.86,1.86,266076.0
2020-09-03 14:15:00,1.86,1.87,1.86,1.86,213228.0,1.86,1.87,1.86,1.86,213228.0
2020-09-03 14:20:00,1.86,1.87,1.84,1.84,549580.0,1.86,1.87,1.84,1.84,549580.0
2020-09-03 14:25:00,1.85,1.86,1.84,1.85,130652.0,1.85,1.86,1.84,1.85,130652.0
2020-09-03 14:30:00,1.85,1.88,1.85,1.86,297704.0,1.85,1.88,1.85,1.86,297704.0
2020-09-03 14:35:00,1.87,1.87,1.86,1.86,84356.0,1.87,1.87,1.86,1.86,84356.0
2020-09-03 14:40:00,1.86,1.86,1.85,1.85,97684.0,1.86,1.86,1.85,1.85,97684.0
2020-09-03 14:45:00,1.85,1.86,1.85,1.86,146800.0,1.85,1.86,1.85,1.86,146800.0
2020-09-03 14:50:00,1.86,1.87,1.85,1.87,204232.0,1.86,1.87,1.85,1.87,204232.0
2020-09-03 14:55:00,1.87,1.87,1.86,1.86,99168.0,1.87,1.87,1.86,1.86,99168.0
2020-09-03 15:00:00,1.86,1.87,1.86,1.86,218072.0,1.86,1.87,1.86,1.86,218072.0
2020-09-03 15:05:00,1.86,1.86,1.84,1.85,382836.0,1.86,1.86,1.84,1.85,382836.0
2020-09-03 15:10:00,1.85,1.86,1.84,1.86,249348.0,1.85,1.86,1.84,1.86,249348.0
2020-09-03 15:15:00,1.85,1.86,1.85,1.86,209208.0,1.85,1.86,1.85,1.86,209208.0
2020-09-03 15:20:00,1.86,1.86,1.85,1.85,159232.0,1.86,1.86,1.85,1.85,159232.0
2020-09-03 15:25:00,1.85,1.87,1.84,1.86,620664.0,1.85,1.87,1.84,1.86,620664.0
2020-09-03 15:30:00,1.86,1.86,1.86,1.86,298536.0,1.86,1.86,1.86,1.86,298536.0
2020-09-03 15:35:00,1.86,1.89,1.86,1.89,585880.0,1.86,1.89,1.86,1.89,585880.0
2020-09-03 15:40:00,1.89,1.92,1.88,1.92,715188.0,1.89,1.92,1.88,1.92,715188.0
2020-09-03 15:45:00,1.92,1.97,1.92,1.95,1440124.0,1.92,1.97,1.92,1.95,1440124.0
2020-09-03 15:50:00,1.96,1.96,1.9,1.94,2155056.0,1.96,1.96,1.9,1.94,2155056.0
2020-09-03 15:55:00,1.94,1.96,1.94,1.95,2760144.0,1.94,1.96,1.94,1.95,2760144.0
2020-09-04 09:30:00,1.95,1.98,1.93,1.94,869068.0,1.95,1.98,1.93,1.94,869068.0
2020-09-04 09:35:00,1.94,1.94,1.91,1.92,526756.0,1.94,1.94,1.91,1.92,526756.0
2020-09-04 09:40:00,1.92,1.94,1.92,1.93,499464.0,1.92,1.94,1.92,1.93,499464.0
2020-09-04 09:45:00,1.93,1.94,1.92,1.93,511964.0,1.93,1.94,1.92,1.93,511964.0
2020-09-04 09:50:00,1.93,1.94,1.91,1.92,368140.0,1.93,1.94,1.91,1.92,368140.0
2020-09-04 09:55:00,1.92,1.92,1.89,1.9,747844.0,1.92,1.92,1.89,1.9,747844.0
2020-09-04 10:00:00,1.9,1.94,1.9,1.9,1638212.0,1.9,1.94,1.9,1.9,1638212.0
2020-09-04 10:05:00,1.9,1.93,1.9,1.93,368600.0,1.9,1.93,1.9,1.93,368600.0
2020-09-04 10:10:00,1.93,1.93,1.88,1.89,338468.0,1.93,1.93,1.88,1.89,338468.0
2020-09-04 10:15:00,1.88,1.89,1.87,1.88,410784.0,1.88,1.89,1.87,1.88,410784.0
2020-09-04 10:20:00,1.88,1.91,1.88,1.9,529256.0,1.88,1.91,1.88,1.9,529256.0
2020-09-04 10:25:00,1.9,1.9,1.86,1.86,438648.0,1.9,1.9,1.86,1.86,438648.0
2020-09-04 10:30:00,1.86,1.87,1.84,1.85,780936.0,1.86,1.87,1.84,1.85,780936.0
2020-09-04 10:35:00,1.85,1.86,1.82,1.84,860876.0,1.85,1.86,1.82,1.84,860876.0
2020-09-04 10:40:00,1.84,1.85,1.81,1.81,682300.0,1.84,1.85,1.81,1.81,682300.0
2020-09-04 10:45:00,1.81,1.85,1.79,1.85,621016.0,1.81,1.85,1.79,1.85,621016.0
2020-09-04 10:50:00,1.86,1.86,1.84,1.85,438136.0,1.86,1.86,1.84,1.85,438136.0
2020-09-04 10:55:00,1.85,1.88,1.85,1.88,358020.0,1.85,1.88,1.85,1.88,358020.0
2020-09-04 11:00:00,1.88,1.88,1.84,1.85,240436.0,1.88,1.88,1.84,1.85,240436.0
2020-09-04 11:05:00,1.85,1.86,1.84,1.85,346368.0,1.85,1.86,1.84,1.85,346368.0
2020-09-04 11:10:00,1.85,1.88,1.84,1.88,190560.0,1.85,1.88,1.84,1.88,190560.0
2020-09-04 11:15:00,1.88,1.89,1.87,1.89,177936.0,1.88,1.89,1.87,1.89,177936.0
2020-09-04 11:20:00,1.89,1.89,1.86,1.87,188388.0,1.89,1.89,1.86,1.87,188388.0
2020-09-04 11:25:00,1.87,1.88,1.87,1.88,297680.0,1.87,1.88,1.87,1.88,297680.0
2020-09-04 11:30:00,1.88,1.91,1.88,1.9,268448.0,1.88,1.91,1.88,1.9,268448.0
2020-09-04 11:35:00,1.9,1.92,1.9,1.91,290336.0,1.9,1.92,1.9,1.91,290336.0
2020-09-04 11:40:00,1.91,1.92,1.89,1.89,362256.0,1.91,1.92,1.89,1.89,362256.0
2020-09-04 11:45:00,1.89,1.9,1.89,1.9,111424.0,1.89,1.9,1.89,1.9,111424.0
2020-09-04 11:50:00,1.9,1.92,1.9,1.91,162772.0,1.9,1.92,1.9,1.91,162772.0
2020-09-04 11:55:00,1.91,1.91,1.9,1.91,211484.0,1.91,1.91,1.9,1.91,211484.0
2020-09-04 12:00:00,1.91,1.93,1.91,1.92,873496.0,1.91,1.93,1.91,1.92,873496.0
2020-09-04 12:05:00,1.92,1.93,1.92,1.92,163936.0,1.92,1.93,1.92,1.92,163936.0
2020-09-04 12:10:00,1.92,1.93,1.92,1.93,136688.0,1.92,1.93,1.92,1.93,136688.0
2020-09-04 12:15:00,1.92,1.93,1.92,1.93,111752.0,1.92,1.93,1.92,1.93,111752.0
2020-09-04 12:20:00,1.93,1.94,1.93,1.93,219820.0,1.93,1.94,1.93,1.93,219820.0
2020-09-04 12:25:00,1.94,1.95,1.92,1.93,532204.0,1.94,1.95,1.92,1.93,532204.0
2020-09-04 12:30:00,1.93,1.94,1.93,1.94,221976.0,1.93,1.94,1.93,1.94,221976.0
2020-09-04 12:35:00,1.94,1.94,1.93,1.93,184588.0,1.94,1.94,1.93,1.93,184588.0
2020-09-04 12:40:00,1.93,1.93,1.89,1.91,1052816.0,1.93,1.93,1.89,1.91,1052816.0
2020-09-04 12:45:00,1.91,1.91,1.89,1.9,169216.0,1.91,1.91,1.89,1.9,169216.0
2020-09-04 12:50:00,1.9,1.91,1.89,1.89,363076.0,1.9,1.91,1.89,1.89,363076.0
2020-09-04 12:55:00,1.89,1.89,1.88,1.88,151060.0,1.89,1.89,1.88,1.88,151060.0
2020-09-04 13:00:00,1.88,1.88,1.87,1.88,200704.0,1.88,1.88,1.87,1.88,200704.0
2020-09-04 13:05:00,1.88,1.88,1.86,1.86,250588.0,1.88,1.88,1.86,1.86,250588.0
2020-09-04 13:10:00,1.86,1.87,1.86,1.86,89480.0,1.86,1.87,1.86,1.86,89480.0
2020-09-04 13:15:00,1.86,1.87,1.86,1.86,123736.0,1.86,1.87,1.86,1.86,123736.0
2020-09-04 13:20:00,1.86,1.88,1.86,1.88,145364.0,1.86,1.88,1.86,1.88,145364.0
2020-09-04 13:25:00,1.88,1.88,1.87,1.87,160036.0,1.88,1.88,1.87,1.87,160036.0
2020-09-04 13:30:00,1.87,1.88,1.86,1.87,173884.0,1.87,1.88,1.86,1.87,173884.0
2020-09-04 13:35:00,1.87,1.88,1.87,1.88,79768.0,1.87,1.88,1.87,1.88,79768.0
2020-09-04 13:40:00,1.88,1.89,1.88,1.89,667404.0,1.88,1.89,1.88,1.89,667404.0
2020-09-04 13:45:00,1.89,1.89,1.89,1.89,120332.0,1.89,1.89,1.89,1.89,120332.0
2020-09-04 13:50:00,1.89,1.89,1.86,1.88,159040.0,1.89,1.89,1.86,1.88,159040.0
2020-09-04 13:55:00,1.88,1.89,1.88,1.89,113136.0,1.88,1.89,1.88,1.89,113136.0
2020-09-04 14:00:00,1.89,1.89,1.88,1.89,53740.0,1.89,1.89,1.88,1.89,53740.0
2020-09-04 14:05:00,1.89,1.89,1.88,1.89,65828.0,1.89,1.89,1.88,1.89,65828.0
2020-09-04 14:10:00,1.89,1.9,1.89,1.89,90608.0,1.89,1.9,1.89,1.89,90608.0
2020-09-04 14:15:00,1.89,1.91,1.89,1.91,927608.0,1.89,1.91,1.89,1.91,927608.0
2020-09-04 14:20:00,1.91,1.91,1.9,1.91,215596.0,1.91,1.91,1.9,1.91,215596.0
2020-09-04 14:25:00,1.91,1.91,1.9,1.91,74068.0,1.91,1.91,1.9,1.91,74068.0
2020-09-04 14:30:00,1.91,1.91,1.89,1.89,651068.0,1.91,1.91,1.89,1.89,651068.0
2020-09-04 14:35:00,1.89,1.9,1.89,1.9,163348.0,1.89,1.9,1.89,1.9,163348.0
2020-09-04 14:40:00,1.9,1.91,1.9,1.91,80436.0,1.9,1.91,1.9,1.91,80436.0
2020-09-04 14:45:00,1.91,1.93,1.9,1.93,1126800.0,1.91,1.93,1.9,1.93,1126800.0
2020-09-04 14:50:00,1.93,1.93,1.9,1.91,271168.0,1.93,1.93,1.9,1.91,271168.0
2020-09-04 14:55:00,1.91,1.92,1.91,1.91,159844.0,1.91,1.92,1.91,1.91,159844.0
2020-09-04 15:00:00,1.91,1.92,1.91,1.91,176120.0,1.91,1.92,1.91,1.91,176120.0
2020-09-04 15:05:00,1.92,1.92,1.9,1.91,160968.0,1.92,1.92,1.9,1.91,160968.0
2020-09-04 15:10:00,1.91,1.91,1.9,1.9,179652.0,1.91,1.91,1.9,1.9,179652.0
2020-09-04 15:15:00,1.91,1.92,1.9,1.92,154736.0,1.91,1.92,1.9,1.92,154736.0
2020-09-04 15:20:00,1.92,1.92,1.92,1.92,116000.0,1.92,1.92,1.92,1.92,116000.0
2020-09-04 15:25:00,1.93,1.93,1.92,1.93,159360.0,1.93,1.93,1.92,1.93,159360.0
2020-09-04 15:30:00,1.93,1.93,1.91,1.91,307624.0,1.93,1.93,1.91,1.91,307624.0
2020-09-04 15:35:00,1.92,1.92,1.9,1.91,269336.0,1.92,1.92,1.9,1.91,269336.0
2020-09-04 15:40:00,1.91,1.91,1.9,1.91,117124.0,1.91,1.91,1.9,1.91,117124.0
2020-09-04 15:45:00,1.91,1.93,1.9,1.91,930832.0,1.91,1.93,1.9,1.91,930832.0
2020-09-04 15:50:00,1.91,1.92,1.91,1.92,401004.0,1.91,1.92,1.91,1.92,401004.0
2020-09-04 15:55:00,1.92,1.92,1.9,1.91,1139828.0,1.92,1.92,1.9,1.91,1139828.0
2020-09-08 09:30:00,1.89,1.92,1.87,1.89,996520.0,1.89,1.92,1.87,1.89,996520.0
2020-09-08 09:35:00,1.9,1.94,1.89,1.93,617620.0,1.9,1.94,1.89,1.93,617620.0
2020-09-08 09:40:00,1.93,1.94,1.9,1.91,449832.0,1.93,1.94,1.9,1.91,449832.0
2020-09-08 09:45:00,1.91,1.94,1.9,1.92,566152.0,1.91,1.94,1.9,1.92,566152.0
2020-09-08 09:50:00,1.92,1.98,1.92,1.97,1300608.0,1.92,1.98,1.92,1.97,1300608.0
2020-09-08 09:55:00,1.97,1.99,1.97,1.99,969836.0,1.97,1.99,1.97,1.99,969836.0
2020-09-08 10:00:00,1.99,2.03,1.99,2.01,1562032.0,1.99,2.03,1.99,2.01,1562032.0
2020-09-08 10:05:00,2.01,2.02,2.0,2.01,795272.0,2.01,2.02,2.0,2.01,795272.0
2020-09-08 10:10:00,2.01,2.04,2.0,2.01,1137076.0,2.01,2.04,2.0,2.01,1137076.0
2020-09-08 10:15:00,2.01,2.02,2.0,2.02,322492.0,2.01,2.02,2.0,2.02,322492.0
2020-09-08 10:20:00,2.01,2.03,2.0,2.02,770952.0,2.01,2.03,2.0,2.02,770952.0
2020-09-08 10:25:00,2.02,2.05,2.02,2.03,569592.0,2.02,2.05,2.02,2.03,569592.0
2020-09-08 10:30:00,2.03,2.04,2.0,2.0,851400.0,2.03,2.04,2.0,2.0,851400.0
2020-09-08 10:35:00,2.0,2.02,2.0,2.01,410968.0,2.0,2.02,2.0,2.01,410968.0
2020-09-08 10:40:00,2.01,2.03,2.01,2.02,320664.0,2.01,2.03,2.01,2.02,320664.0
2020-09-08 10:45:00,2.02,2.06,2.01,2.02,1482140.0,2.02,2.06,2.01,2.02,1482140.0
2020-09-08 10:50:00,2.02,2.04,2.02,2.04,347824.0,2.02,2.04,2.02,2.04,347824.0
2020-09-08 10:55:00,2.04,2.04,2.03,2.04,225452.0,2.04,2.04,2.03,2.04,225452.0
2020-09-08 11:00:00,2.04,2.05,2.03,2.05,351820.0,2.04,2.05,2.03,2.05,351820.0
2020-09-08 11:05:00,2.05,2.07,2.04,2.04,1018644.0,2.05,2.07,2.04,2.04,1018644.0
2020-09-08 11:10:00,2.04,2.05,2.03,2.04,319660.0,2.04,2.05,2.03,2.04,319660.0
2020-09-08 11:15:00,2.03,2.05,2.0,2.0,1237912.0,2.03,2.05,2.0,2.0,1237912.0
2020-09-08 11:20:00,2.0,2.0,1.96,1.98,812416.0,2.0,2.0,1.96,1.98,812416.0
2020-09-08 11:25:00,1.97,2.01,1.97,2.0,512376.0,1.97,2.01,1.97,2.0,512376.0
2020-09-08 11:30:00,2.01,2.02,2.0,2.01,284524.0,2.01,2.02,2.0,2.01,284524.0
2020-09-08 11:35:00,2.01,2.03,2.01,2.03,271624.0,2.01,2.03,2.01,2.03,271624.0
2020-09-08 11:40:00,2.03,2.03,2.02,2.02,203732.0,2.03,2.03,2.02,2.02,203732.0
2020-09-08 11:45:00,2.02,2.03,2.02,2.02,154752.0,2.02,2.03,2.02,2.02,154752.0
2020-09-08 11:50:00,2.02,2.03,2.01,2.02,257768.0,2.02,2.03,2.01,2.02,257768.0
2020-09-08 11:55:00,2.02,2.04,2.02,2.03,303292.0,2.02,2.04,2.02,2.03,303292.0
2020-09-08 12:00:00,2.04,2.04,2.03,2.03,324268.0,2.04,2.04,2.03,2.03,324268.0
2020-09-08 12:05:00,2.03,2.03,2.01,2.01,227704.0,2.03,2.03,2.01,2.01,227704.0
2020-09-08 12:10:00,2.01,2.02,2.01,2.01,151172.0,2.01,2.02,2.01,2.01,151172.0
2020-09-08 12:15:00,2.01,2.02,2.0,2.01,263424.0,2.01,2.02,2.0,2.01,263424.0
2020-09-08 12:20:00,2.02,2.02,2.01,2.01,181828.0,2.02,2.02,2.01,2.01,181828.0
2020-09-08 12:25:00,2.01,2.01,2.0,2.0,181968.0,2.01,2.01,2.0,2.0,181968.0
2020-09-08 12:30:00,2.0,2.02,2.0,2.01,182964.0,2.0,2.02,2.0,2.01,182964.0
2020-09-08 12:35:00,2.01,2.02,2.0,2.0,217744.0,2.01,2.02,2.0,2.0,217744.0
2020-09-08 12:40:00,2.0,2.02,2.0,2.01,285904.0,2.0,2.02,2.0,2.01,285904.0
2020-09-08 12:45:00,2.01,2.03,2.01,2.02,298488.0,2.01,2.03,2.01,2.02,298488.0
2020-09-08 12:50:00,2.02,2.04,2.02,2.03,519088.0,2.02,2.04,2.02,2.03,519088.0
2020-09-08 12:55:00,2.03,2.05,2.03,2.03,522320.0,2.03,2.05,2.03,2.03,522320.0
2020-09-08 13:00:00,2.03,2.03,2.02,2.02,195068.0,2.03,2.03,2.02,2.02,195068.0
2020-09-08 13:05:00,2.01,2.02,2.0,2.01,484732.0,2.01,2.02,2.0,2.01,484732.0
2020-09-08 13:10:00,2.01,2.02,2.01,2.01,144448.0,2.01,2.02,2.01,2.01,144448.0
2020-09-08 13:15:00,2.01,2.02,2.01,2.01,256084.0,2.01,2.02,2.01,2.01,256084.0
2020-09-08 13:20:00,2.01,2.01,2.0,2.01,99452.0,2.01,2.01,2.0,2.01,99452.0
2020-09-08 13:25:00,2.01,2.01,2.0,2.0,150752.0,2.01,2.01,2.0,2.0,150752.0
2020-09-08 13:30:00,2.0,2.01,1.99,2.0,384972.0,2.0,2.01,1.99,2.0,384972.0
2020-09-08 13:35:00,2.0,2.02,2.0,2.0,927348.0,2.0,2.02,2.0,2.0,927348.0
2020-09-08 13:40:00,2.0,2.0,1.99,1.99,142612.0,2.0,2.0,1.99,1.99,142612.0
2020-09-08 13:45:00,1.99,2.0,1.99,1.99,153764.0,1.99,2.0,1.99,1.99,153764.0
2020-09-08 13:50:00,1.99,2.0,1.98,1.99,355136.0,1.99,2.0,1.98,1.99,355136.0
2020-09-08 13:55:00,1.99,1.99,1.98,1.98,102008.0,1.99,1.99,1.98,1.98,102008.0
2020-09-08 14:00:00,1.98,1.99,1.98,1.99,256876.0,1.98,1.99,1.98,1.99,256876.0
2020-09-08 14:05:00,1.99,1.99,1.98,1.99,204160.0,1.99,1.99,1.98,1.99,204160.0
2020-09-08 14:10:00,1.99,1.99,1.98,1.98,133652.0,1.99,1.99,1.98,1.98,133652.0
2020-09-08 14:15:00,1.98,1.98,1.96,1.97,440844.0,1.98,1.98,1.96,1.97,440844.0
2020-09-08 14:20:00,1.97,1.97,1.96,1.97,346000.0,1.97,1.97,1.96,1.97,346000.0
2020-09-08 14:25:00,1.97,1.97,1.95,1.95,285264.0,1.97,1.97,1.95,1.95,285264.0
2020-09-08 14:30:00,1.96,1.96,1.92,1.93,796908.0,1.96,1.96,1.92,1.93,796908.0
2020-09-08 14:35:00,1.94,1.94,1.92,1.93,548240.0,1.94,1.94,1.92,1.93,548240.0
2020-09-08 14:40:00,1.93,1.94,1.93,1.93,498944.0,1.93,1.94,1.93,1.93,498944.0
2020-09-08 14:45:00,1.93,1.97,1.93,1.96,930248.0,1.93,1.97,1.93,1.96,930248.0
2020-09-08 14:50:00,1.96,1.96,1.95,1.96,424588.0,1.96,1.96,1.95,1.96,424588.0
2020-09-08 14:55:00,1.96,1.97,1.95,1.96,382624.0,1.96,1.97,1.95,1.96,382624.0
2020-09-08 15:00:00,1.96,1.96,1.94,1.94,256308.0,1.96,1.96,1.94,1.94,256308.0
2020-09-08 15:05:00,1.94,1.95,1.93,1.94,170872.0,1.94,1.95,1.93,1.94,170872.0
2020-09-08 15:10:00,1.94,1.96,1.94,1.95,218904.0,1.94,1.96,1.94,1.95,218904.0
2020-09-08 15:15:00,1.95,1.96,1.94,1.96,158612.0,1.95,1.96,1.94,1.96,158612.0
2020-09-08 15:20:00,1.96,1.97,1.95,1.97,207800.0,1.96,1.97,1.95,1.97,207800.0
2020-09-08 15:25:00,1.97,1.97,1.95,1.95,544940.0,1.97,1.97,1.95,1.95,544940.0
2020-09-08 15:30:00,1.95,1.95,1.92,1.93,827572.0,1.95,1.95,1.92,1.93,827572.0
2020-09-08 15:35:00,1.93,1.96,1.92,1.94,791560.0,1.93,1.96,1.92,1.94,791560.0
2020-09-08 15:40:00,1.94,1.94,1.93,1.93,307716.0,1.94,1.94,1.93,1.93,307716.0
2020-09-08 15:45:00,1.94,1.94,1.92,1.94,265776.0,1.94,1.94,1.92,1.94,265776.0
2020-09-08 15:50:00,1.94,1.94,1.93,1.94,360300.0,1.94,1.94,1.93,1.94,360300.0
2020-09-08 15:55:00,1.94,1.94,1.92,1.92,838312.0,1.94,1.94,1.92,1.92,838312.0
2020-09-09 09:30:00,1.99,2.0,1.91,1.92,512336.0,1.99,2.0,1.91,1.92,512336.0
2020-09-09 09:35:00,1.92,1.97,1.92,1.94,610536.0,1.92,1.97,1.92,1.94,610536.0
2020-09-09 09:40:00,1.94,1.95,1.92,1.92,323268.0,1.94,1.95,1.92,1.92,323268.0
2020-09-09 09:45:00,1.92,1.92,1.86,1.89,1052332.0,1.92,1.92,1.86,1.89,1052332.0
2020-09-09 09:50:00,1.89,1.9,1.86,1.87,773460.0,1.89,1.9,1.86,1.87,773460.0
2020-09-09 09:55:00,1.87,1.91,1.86,1.9,537396.0,1.87,1.91,1.86,1.9,537396.0
2020-09-09 10:00:00,1.9,1.92,1.89,1.89,400020.0,1.9,1.92,1.89,1.89,400020.0
2020-09-09 10:05:00,1.89,1.91,1.89,1.9,147508.0,1.89,1.91,1.89,1.9,147508.0
2020-09-09 10:10:00,1.9,1.9,1.88,1.89,165996.0,1.9,1.9,1.88,1.89,165996.0
2020-09-09 10:15:00,1.89,1.89,1.88,1.89,241692.0,1.89,1.89,1.88,1.89,241692.0
2020-09-09 10:20:00,1.89,1.89,1.84,1.86,980188.0,1.89,1.89,1.84,1.86,980188.0
2020-09-09 10:25:00,1.86,1.88,1.86,1.88,200932.0,1.86,1.88,1.86,1.88,200932.0
2020-09-09 10:30:00,1.88,1.88,1.86,1.86,268972.0,1.88,1.88,1.86,1.86,268972.0
2020-09-09 10:35:00,1.86,1.89,1.86,1.89,372636.0,1.86,1.89,1.86,1.89,372636.0
2020-09-09 10:40:00,1.89,1.9,1.88,1.88,284216.0,1.89,1.9,1.88,1.88,284216.0
2020-09-09 10:45:00,1.88,1.88,1.87,1.88,192460.0,1.88,1.88,1.87,1.88,192460.0
2020-09-09 10:50:00,1.88,1.88,1.86,1.87,201504.0,1.88,1.88,1.86,1.87,201504.0
2020-09-09 10:55:00,1.87,1.89,1.86,1.88,242604.0,1.87,1.89,1.86,1.88,242604.0
2020-09-09 11:00:00,1.89,1.91,1.89,1.9,522516.0,1.89,1.91,1.89,1.9,522516.0
2020-09-09 11:05:00,1.9,1.9,1.87,1.88,557308.0,1.9,1.9,1.87,1.88,557308.0
2020-09-09 11:10:00,1.88,1.88,1.85,1.86,451392.0,1.88,1.88,1.85,1.86,451392.0
2020-09-09 11:15:00,1.87,1.87,1.86,1.86,169708.0,1.87,1.87,1.86,1.86,169708.0
2020-09-09 11:20:00,1.86,1.87,1.86,1.87,122532.0,1.86,1.87,1.86,1.87,122532.0
2020-09-09 11:25:00,1.87,1.87,1.84,1.85,227276.0,1.87,1.87,1.84,1.85,227276.0
2020-09-09 11:30:00,1.85,1.87,1.84,1.86,243680.0,1.85,1.87,1.84,1.86,243680.0
2020-09-09 11:35:00,1.86,1.87,1.86,1.86,311808.0,1.86,1.87,1.86,1.86,311808.0
2020-09-09 11:40:00,1.86,1.86,1.85,1.86,402300.0,1.86,1.86,1.85,1.86,402300.0
2020-09-09 11:45:00,1.86,1.87,1.85,1.86,188924.0,1.86,1.87,1.85,1.86,188924.0
2020-09-09 11:50:00,1.87,1.87,1.86,1.86,100444.0,1.87,1.87,1.86,1.86,100444.0
2020-09-09 11:55:00,1.86,1.86,1.84,1.86,232592.0,1.86,1.86,1.84,1.86,232592.0
2020-09-09 12:00:00,1.86,1.86,1.85,1.86,205296.0,1.86,1.86,1.85,1.86,205296.0
2020-09-09 12:05:00,1.86,1.86,1.85,1.86,103336.0,1.86,1.86,1.85,1.86,103336.0
2020-09-09 12:10:00,1.86,1.88,1.86,1.87,211944.0,1.86,1.88,1.86,1.87,211944.0
2020-09-09 12:15:00,1.87,1.88,1.86,1.86,109768.0,1.87,1.88,1.86,1.86,109768.0
2020-09-09 12:20:00,1.86,1.87,1.86,1.87,228996.0,1.86,1.87,1.86,1.87,228996.0
2020-09-09 12:25:00,1.86,1.89,1.86,1.88,153248.0,1.86,1.89,1.86,1.88,153248.0
2020-09-09 12:30:00,1.88,1.88,1.87,1.87,101180.0,1.88,1.88,1.87,1.87,101180.0
2020-09-09 12:35:00,1.87,1.89,1.87,1.89,257148.0,1.87,1.89,1.87,1.89,257148.0
2020-09-09 12:40:00,1.89,1.9,1.88,1.9,304468.0,1.89,1.9,1.88,1.9,304468.0
2020-09-09 12:45:00,1.9,1.9,1.87,1.89,393552.0,1.9,1.9,1.87,1.89,393552.0
2020-09-09 12:50:00,1.88,1.89,1.88,1.88,157644.0,1.88,1.89,1.88,1.88,157644.0
2020-09-09 12:55:00,1.88,1.88,1.88,1.88,88452.0,1.88,1.88,1.88,1.88,88452.0
2020-09-09 13:00:00,1.88,1.89,1.88,1.89,201864.0,1.88,1.89,1.88,1.89,201864.0
2020-09-09 13:05:00,1.89,1.89,1.88,1.89,71636.0,1.89,1.89,1.88,1.89,71636.0
2020-09-09 13:10:00,1.89,1.89,1.88,1.88,146200.0,1.89,1.89,1.88,1.88,146200.0
2020-09-09 13:15:00,1.89,1.89,1.86,1.87,191544.0,1.89,1.89,1.86,1.87,191544.0
2020-09-09 13:20:00,1.87,1.88,1.87,1.88,286288.0,1.87,1.88,1.87,1.88,286288.0
2020-09-09 13:25:00,1.88,1.88,1.87,1.88,76564.0,1.88,1.88,1.87,1.88,76564.0
2020-09-09 13:30:00,1.88,1.88,1.87,1.87,306712.0,1.88,1.88,1.87,1.87,306712.0
2020-09-09 13:35:00,1.87,1.88,1.87,1.88,122672.0,1.87,1.88,1.87,1.88,122672.0
2020-09-09 13:40:00,1.87,1.88,1.86,1.86,247216.0,1.87,1.88,1.86,1.86,247216.0
2020-09-09 13:45:00,1.86,1.87,1.86,1.87,345548.0,1.86,1.87,1.86,1.87,345548.0
2020-09-09 13:50:00,1.87,1.87,1.86,1.86,105536.0,1.87,1.87,1.86,1.86,105536.0
2020-09-09 13:55:00,1.86,1.86,1.85,1.86,167812.0,1.86,1.86,1.85,1.86,167812.0
2020-09-09 14:00:00,1.86,1.86,1.86,1.86,127464.0,1.86,1.86,1.86,1.86,127464.0
2020-09-09 14:05:00,1.86,1.86,1.86,1.86,117416.0,1.86,1.86,1.86,1.86,117416.0
2020-09-09 14:10:00,1.86,1.86,1.85,1.86,112720.0,1.86,1.86,1.85,1.86,112720.0
2020-09-09 14:15:00,1.86,1.86,1.86,1.86,114928.0,1.86,1.86,1.86,1.86,114928.0
2020-09-09 14:20:00,1.86,1.86,1.86,1.86,96560.0,1.86,1.86,1.86,1.86,96560.0
2020-09-09 14:25:00,1.86,1.86,1.86,1.86,167916.0,1.86,1.86,1.86,1.86,167916.0
2020-09-09 14:30:00,1.86,1.86,1.86,1.86,208868.0,1.86,1.86,1.86,1.86,208868.0
2020-09-09 14:35:00,1.86,1.86,1.86,1.86,227312.0,1.86,1.86,1.86,1.86,227312.0
2020-09-09 14:40:00,1.86,1.86,1.86,1.86,378588.0,1.86,1.86,1.86,1.86,378588.0
2020-09-09 14:45:00,1.86,1.86,1.84,1.84,275564.0,1.86,1.86,1.84,1.84,275564.0
2020-09-09 14:50:00,1.84,1.85,1.84,1.85,323596.0,1.84,1.85,1.84,1.85,323596.0
2020-09-09 14:55:00,1.85,1.86,1.84,1.84,358680.0,1.85,1.86,1.84,1.84,358680.0
2020-09-09 15:00:00,1.84,1.86,1.84,1.86,284788.0,1.84,1.86,1.84,1.86,284788.0
2020-09-09 15:05:00,1.86,1.86,1.85,1.86,265372.0,1.86,1.86,1.85,1.86,265372.0
2020-09-09 15:10:00,1.86,1.86,1.86,1.86,235052.0,1.86,1.86,1.86,1.86,235052.0
2020-09-09 15:15:00,1.86,1.86,1.86,1.86,150116.0,1.86,1.86,1.86,1.86,150116.0
2020-09-09 15:20:00,1.86,1.86,1.86,1.86,333276.0,1.86,1.86,1.86,1.86,333276.0
2020-09-09 15:25:00,1.86,1.86,1.84,1.84,773788.0,1.86,1.86,1.84,1.84,773788.0
2020-09-09 15:30:00,1.84,1.86,1.84,1.86,223004.0,1.84,1.86,1.84,1.86,223004.0
2020-09-09 15:35:00,1.86,1.86,1.84,1.85,689508.0,1.86,1.86,1.84,1.85,689508.0
2020-09-09 15:40:00,1.85,1.86,1.84,1.86,799756.0,1.85,1.86,1.84,1.86,799756.0
2020-09-09 15:45:00,1.86,1.87,1.85,1.85,738184.0,1.86,1.87,1.85,1.85,738184.0
2020-09-09 15:50:00,1.86,1.86,1.84,1.85,829768.0,1.86,1.86,1.84,1.85,829768.0
2020-09-09 15:55:00,1.85,1.85,1.83,1.84,1777936.0,1.85,1.85,1.83,1.84,1777936.0
2020-09-10 09:30:00,1.66,1.74,1.64,1.65,336876.0,1.66,1.74,1.64,1.65,336876.0
2020-09-10 09:35:00,1.66,1.69,1.64,1.68,4683848.0,1.66,1.69,1.64,1.68,4683848.0
2020-09-10 09:40:00,1.68,1.68,1.61,1.62,3540516.0,1.68,1.68,1.61,1.62,3540516.0
2020-09-10 09:45:00,1.62,1.62,1.56,1.56,3192056.0,1.62,1.62,1.56,1.56,3192056.0
2020-09-10 09:50:00,1.56,1.6,1.56,1.57,2276764.0,1.56,1.6,1.56,1.57,2276764.0
2020-09-10 09:55:00,1.57,1.63,1.57,1.62,2191188.0,1.57,1.63,1.57,1.62,2191188.0
2020-09-10 10:00:00,1.62,1.63,1.61,1.61,1147872.0,1.62,1.63,1.61,1.61,1147872.0
2020-09-10 10:05:00,1.61,1.63,1.6,1.62,825828.0,1.61,1.63,1.6,1.62,825828.0
2020-09-10 10:10:00,1.63,1.64,1.61,1.61,1063348.0,1.63,1.64,1.61,1.61,1063348.0
2020-09-10 10:15:00,1.61,1.62,1.58,1.59,838136.0,1.61,1.62,1.58,1.59,838136.0
2020-09-10 10:20:00,1.59,1.64,1.58,1.63,1388852.0,1.59,1.64,1.58,1.63,1388852.0
2020-09-10 10:25:00,1.63,1.66,1.62,1.66,1263588.0,1.63,1.66,1.62,1.66,1263588.0
2020-09-10 10:30:00,1.66,1.69,1.63,1.69,2052680.0,1.66,1.69,1.63,1.69,2052680.0
2020-09-10 10:35:00,1.69,1.72,1.67,1.71,1860964.0,1.69,1.72,1.67,1.71,1860964.0
2020-09-10 10:40:00,1.71,1.72,1.7,1.71,1655792.0,1.71,1.72,1.7,1.71,1655792.0
2020-09-10 10:45:00,1.71,1.71,1.67,1.7,1965916.0,1.71,1.71,1.67,1.7,1965916.0
2020-09-10 10:50:00,1.7,1.7,1.68,1.69,536304.0,1.7,1.7,1.68,1.69,536304.0
2020-09-10 10:55:00,1.69,1.71,1.68,1.7,695660.0,1.69,1.71,1.68,1.7,695660.0
2020-09-10 11:00:00,1.7,1.7,1.65,1.66,596040.0,1.7,1.7,1.65,1.66,596040.0
2020-09-10 11:05:00,1.66,1.67,1.64,1.65,405576.0,1.66,1.67,1.64,1.65,405576.0
2020-09-10 11:10:00,1.65,1.67,1.65,1.66,297580.0,1.65,1.67,1.65,1.66,297580.0
2020-09-10 11:15:00,1.66,1.67,1.65,1.65,352684.0,1.66,1.67,1.65,1.65,352684.0
2020-09-10 11:20:00,1.66,1.69,1.66,1.67,517492.0,1.66,1.69,1.66,1.67,517492.0
2020-09-10 11:25:00,1.67,1.68,1.67,1.68,246208.0,1.67,1.68,1.67,1.68,246208.0
2020-09-10 11:30:00,1.68,1.69,1.67,1.68,200508.0,1.68,1.69,1.67,1.68,200508.0
2020-09-10 11:35:00,1.68,1.68,1.67,1.68,170972.0,1.68,1.68,1.67,1.68,170972.0
2020-09-10 11:40:00,1.68,1.68,1.67,1.67,200344.0,1.68,1.68,1.67,1.67,200344.0
2020-09-10 11:45:00,1.67,1.68,1.67,1.68,173820.0,1.67,1.68,1.67,1.68,173820.0
2020-09-10 11:50:00,1.67,1.68,1.67,1.67,238076.0,1.67,1.68,1.67,1.67,238076.0
2020-09-10 11:55:00,1.67,1.68,1.66,1.66,290284.0,1.67,1.68,1.66,1.66,290284.0
2020-09-10 12:00:00,1.66,1.67,1.65,1.66,136252.0,1.66,1.67,1.65,1.66,136252.0
2020-09-10 12:05:00,1.66,1.66,1.65,1.65,250384.0,1.66,1.66,1.65,1.65,250384.0
2020-09-10 12:10:00,1.65,1.67,1.65,1.66,410112.0,1.65,1.67,1.65,1.66,410112.0
2020-09-10 12:15:00,1.66,1.66,1.65,1.65,310772.0,1.66,1.66,1.65,1.65,310772.0
2020-09-10 12:20:00,1.65,1.66,1.64,1.64,322348.0,1.65,1.66,1.64,1.64,322348.0
2020-09-10 12:25:00,1.64,1.66,1.63,1.66,418848.0,1.64,1.66,1.63,1.66,418848.0
2020-09-10 12:30:00,1.66,1.67,1.66,1.66,191576.0,1.66,1.67,1.66,1.66,191576.0
2020-09-10 12:35:00,1.66,1.66,1.65,1.65,126244.0,1.66,1.66,1.65,1.65,126244.0
2020-09-10 12:40:00,1.65,1.65,1.65,1.65,150872.0,1.65,1.65,1.65,1.65,150872.0
2020-09-10 12:45:00,1.65,1.65,1.64,1.64,131332.0,1.65,1.65,1.64,1.64,131332.0
2020-09-10 12:50:00,1.64,1.66,1.64,1.66,177540.0,1.64,1.66,1.64,1.66,177540.0
2020-09-10 12:55:00,1.66,1.66,1.62,1.63,698204.0,1.66,1.66,1.62,1.63,698204.0
2020-09-10 13:00:00,1.63,1.64,1.62,1.63,475504.0,1.63,1.64,1.62,1.63,475504.0
2020-09-10 13:05:00,1.63,1.63,1.61,1.62,957396.0,1.63,1.63,1.61,1.62,957396.0
2020-09-10 13:10:00,1.62,1.63,1.61,1.61,440192.0,1.62,1.63,1.61,1.61,440192.0
2020-09-10 13:15:00,1.61,1.63,1.61,1.63,672864.0,1.61,1.63,1.61,1.63,672864.0
2020-09-10 13:20:00,1.63,1.63,1.61,1.61,504128.0,1.63,1.63,1.61,1.61,504128.0
2020-09-10 13:25:00,1.61,1.62,1.61,1.61,272732.0,1.61,1.62,1.61,1.61,272732.0
2020-09-10 13:30:00,1.61,1.62,1.61,1.61,107192.0,1.61,1.62,1.61,1.61,107192.0
2020-09-10 13:35:00,1.61,1.61,1.6,1.6,251576.0,1.61,1.61,1.6,1.6,251576.0
2020-09-10 13:40:00,1.6,1.61,1.59,1.6,223316.0,1.6,1.61,1.59,1.6,223316.0
2020-09-10 13:45:00,1.6,1.61,1.6,1.6,127288.0,1.6,1.61,1.6,1.6,127288.0
2020-09-10 13:50:00,1.6,1.61,1.59,1.61,631512.0,1.6,1.61,1.59,1.61,631512.0
2020-09-10 13:55:00,1.61,1.61,1.59,1.6,225924.0,1.61,1.61,1.59,1.6,225924.0
2020-09-10 14:00:00,1.6,1.61,1.6,1.61,157236.0,1.6,1.61,1.6,1.61,157236.0
2020-09-10 14:05:00,1.61,1.61,1.6,1.61,239848.0,1.61,1.61,1.6,1.61,239848.0
2020-09-10 14:10:00,1.61,1.62,1.6,1.61,364476.0,1.61,1.62,1.6,1.61,364476.0
2020-09-10 14:15:00,1.61,1.62,1.61,1.62,348888.0,1.61,1.62,1.61,1.62,348888.0
2020-09-10 14:20:00,1.62,1.62,1.6,1.6,239520.0,1.62,1.62,1.6,1.6,239520.0
2020-09-10 14:25:00,1.6,1.61,1.58,1.58,687156.0,1.6,1.61,1.58,1.58,687156.0
2020-09-10 14:30:00,1.58,1.6,1.58,1.6,425508.0,1.58,1.6,1.58,1.6,425508.0
2020-09-10 14:35:00,1.6,1.61,1.59,1.61,801404.0,1.6,1.61,1.59,1.61,801404.0
2020-09-10 14:40:00,1.61,1.61,1.59,1.59,170240.0,1.61,1.61,1.59,1.59,170240.0
2020-09-10 14:45:00,1.59,1.6,1.59,1.59,268156.0,1.59,1.6,1.59,1.59,268156.0
2020-09-10 14:50:00,1.59,1.59,1.57,1.57,174572.0,1.59,1.59,1.57,1.57,174572.0
2020-09-10 14:55:00,1.57,1.58,1.57,1.58,711632.0,1.57,1.58,1.57,1.58,711632.0
2020-09-10 15:00:00,1.57,1.58,1.57,1.57,194444.0,1.57,1.58,1.57,1.57,194444.0
2020-09-10 15:05:00,1.57,1.57,1.56,1.56,380352.0,1.57,1.57,1.56,1.56,380352.0
2020-09-10 15:10:00,1.56,1.57,1.56,1.56,281804.0,1.56,1.57,1.56,1.56,281804.0
2020-09-10 15:15:00,1.56,1.56,1.55,1.55,790900.0,1.56,1.56,1.55,1.55,790900.0
2020-09-10 15:20:00,1.55,1.57,1.55,1.56,307500.0,1.55,1.57,1.55,1.56,307500.0
2020-09-10 15:25:00,1.56,1.58,1.55,1.58,312700.0,1.56,1.58,1.55,1.58,312700.0
2020-09-10 15:30:00,1.57,1.58,1.57,1.57,448656.0,1.57,1.58,1.57,1.57,448656.0
2020-09-10 15:35:00,1.57,1.57,1.55,1.56,607832.0,1.57,1.57,1.55,1.56,607832.0
2020-09-10 15:40:00,1.56,1.57,1.55,1.57,632732.0,1.56,1.57,1.55,1.57,632732.0
2020-09-10 15:45:00,1.57,1.57,1.55,1.56,483780.0,1.57,1.57,1.55,1.56,483780.0
2020-09-10 15:50:00,1.56,1.57,1.56,1.56,637040.0,1.56,1.57,1.56,1.56,637040.0
2020-09-10 15:55:00,1.57,1.57,1.55,1.56,1473592.0,1.57,1.57,1.55,1.56,1473592.0
2020-09-11 09:30:00,1.57,1.57,1.53,1.53,1300392.0,1.57,1.57,1.53,1.53,1300392.0
2020-09-11 09:35:00,1.53,1.53,1.53,1.53,1100160.0,1.53,1.53,1.53,1.53,1100160.0
2020-09-11 09:40:00,1.53,1.53,1.5,1.5,1570920.0,1.53,1.53,1.5,1.5,1570920.0
2020-09-11 09:45:00,1.5,1.5,1.47,1.5,2215624.0,1.5,1.5,1.47,1.5,2215624.0
2020-09-11 09:50:00,1.5,1.52,1.49,1.51,1179316.0,1.5,1.52,1.49,1.51,1179316.0
2020-09-11 09:55:00,1.51,1.53,1.51,1.52,652544.0,1.51,1.53,1.51,1.52,652544.0
2020-09-11 10:00:00,1.52,1.54,1.51,1.53,433224.0,1.52,1.54,1.51,1.53,433224.0
2020-09-11 10:05:00,1.53,1.55,1.52,1.54,509072.0,1.53,1.55,1.52,1.54,509072.0
2020-09-11 10:10:00,1.54,1.55,1.53,1.55,279492.0,1.54,1.55,1.53,1.55,279492.0
2020-09-11 10:15:00,1.54,1.56,1.53,1.56,503760.0,1.54,1.56,1.53,1.56,503760.0
2020-09-11 10:20:00,1.56,1.57,1.55,1.55,245108.0,1.56,1.57,1.55,1.55,245108.0
2020-09-11 10:25:00,1.55,1.56,1.54,1.55,362012.0,1.55,1.56,1.54,1.55,362012.0
2020-09-11 10:30:00,1.55,1.56,1.53,1.53,498832.0,1.55,1.56,1.53,1.53,498832.0
2020-09-11 10:35:00,1.53,1.54,1.53,1.53,164736.0,1.53,1.54,1.53,1.53,164736.0
2020-09-11 10:40:00,1.53,1.55,1.53,1.55,89832.0,1.53,1.55,1.53,1.55,89832.0
2020-09-11 10:45:00,1.55,1.56,1.55,1.55,276052.0,1.55,1.56,1.55,1.55,276052.0
2020-09-11 10:50:00,1.55,1.55,1.54,1.55,84408.0,1.55,1.55,1.54,1.55,84408.0
2020-09-11 10:55:00,1.54,1.55,1.53,1.54,263088.0,1.54,1.55,1.53,1.54,263088.0
2020-09-11 11:00:00,1.54,1.55,1.54,1.54,69532.0,1.54,1.55,1.54,1.54,69532.0
2020-09-11 11:05:00,1.54,1.56,1.54,1.56,315344.0,1.54,1.56,1.54,1.56,315344.0
2020-09-11 11:10:00,1.56,1.58,1.55,1.57,997488.0,1.56,1.58,1.55,1.57,997488.0
2020-09-11 11:15:00,1.57,1.58,1.57,1.58,244340.0,1.57,1.58,1.57,1.58,244340.0
2020-09-11 11:20:00,1.58,1.58,1.57,1.57,105164.0,1.58,1.58,1.57,1.57,105164.0
2020-09-11 11:25:00,1.56,1.56,1.56,1.56,69244.0,1.56,1.56,1.56,1.56,69244.0
2020-09-11 11:30:00,1.56,1.56,1.55,1.55,73200.0,1.56,1.56,1.55,1.55,73200.0
2020-09-11 11:35:00,1.55,1.55,1.55,1.55,22504.0,1.55,1.55,1.55,1.55,22504.0
2020-09-11 11:40:00,1.55,1.55,1.55,1.55,252796.0,1.55,1.55,1.55,1.55,252796.0
2020-09-11 11:45:00,1.55,1.56,1.55,1.55,106372.0,1.55,1.56,1.55,1.55,106372.0
2020-09-11 11:50:00,1.55,1.55,1.55,1.55,132388.0,1.55,1.55,1.55,1.55,132388.0
2020-09-11 11:55:00,1.55,1.55,1.55,1.55,161904.0,1.55,1.55,1.55,1.55,161904.0
2020-09-11 12:00:00,1.54,1.55,1.54,1.54,245612.0,1.54,1.55,1.54,1.54,245612.0
2020-09-11 12:05:00,1.54,1.54,1.53,1.53,280980.0,1.54,1.54,1.53,1.53,280980.0
2020-09-11 12:10:00,1.53,1.53,1.53,1.53,75192.0,1.53,1.53,1.53,1.53,75192.0
2020-09-11 12:15:00,1.53,1.53,1.52,1.52,137984.0,1.53,1.53,1.52,1.52,137984.0
2020-09-11 12:20:00,1.52,1.53,1.52,1.53,105336.0,1.52,1.53,1.52,1.53,105336.0
2020-09-11 12:25:00,1.53,1.53,1.53,1.53,84200.0,1.53,1.53,1.53,1.53,84200.0
2020-09-11 12:30:00,1.53,1.53,1.51,1.52,63592.0,1.53,1.53,1.51,1.52,63592.0
2020-09-11 12:35:00,1.52,1.53,1.51,1.51,119744.0,1.52,1.53,1.51,1.51,119744.0
2020-09-11 12:40:00,1.52,1.52,1.5,1.51,403632.0,1.52,1.52,1.5,1.51,403632.0
2020-09-11 12:45:00,1.51,1.52,1.51,1.51,172388.0,1.51,1.52,1.51,1.51,172388.0
2020-09-11 12:50:00,1.51,1.53,1.51,1.53,94892.0,1.51,1.53,1.51,1.53,94892.0
2020-09-11 12:55:00,1.53,1.53,1.52,1.52,158028.0,1.53,1.53,1.52,1.52,158028.0
2020-09-11 13:00:00,1.52,1.53,1.52,1.52,79956.0,1.52,1.53,1.52,1.52,79956.0
2020-09-11 13:05:00,1.52,1.53,1.52,1.52,158740.0,1.52,1.53,1.52,1.52,158740.0
2020-09-11 13:10:00,1.52,1.52,1.51,1.51,109120.0,1.52,1.52,1.51,1.51,109120.0
2020-09-11 13:15:00,1.52,1.52,1.51,1.52,61940.0,1.52,1.52,1.51,1.52,61940.0
2020-09-11 13:20:00,1.52,1.52,1.51,1.52,36296.0,1.52,1.52,1.51,1.52,36296.0
2020-09-11 13:25:00,1.52,1.52,1.51,1.51,147960.0,1.52,1.52,1.51,1.51,147960.0
2020-09-11 13:30:00,1.51,1.51,1.51,1.51,102100.0,1.51,1.51,1.51,1.51,102100.0
2020-09-11 13:35:00,1.51,1.51,1.51,1.51,137624.0,1.51,1.51,1.51,1.51,137624.0
2020-09-11 13:40:00,1.51,1.51,1.51,1.51,102464.0,1.51,1.51,1.51,1.51,102464.0
2020-09-11 13:45:00,1.51,1.52,1.51,1.52,71716.0,1.51,1.52,1.51,1.52,71716.0
2020-09-11 13:50:00,1.52,1.53,1.51,1.53,237404.0,1.52,1.53,1.51,1.53,237404.0
2020-09-11 13:55:00,1.53,1.53,1.52,1.53,102572.0,1.53,1.53,1.52,1.53,102572.0
2020-09-11 14:00:00,1.53,1.53,1.52,1.53,69532.0,1.53,1.53,1.52,1.53,69532.0
2020-09-11 14:05:00,1.53,1.54,1.53,1.54,49576.0,1.53,1.54,1.53,1.54,49576.0
2020-09-11 14:10:00,1.54,1.55,1.53,1.55,134276.0,1.54,1.55,1.53,1.55,134276.0
2020-09-11 14:15:00,1.55,1.55,1.53,1.54,144476.0,1.55,1.55,1.53,1.54,144476.0
2020-09-11 14:20:00,1.54,1.54,1.53,1.54,81112.0,1.54,1.54,1.53,1.54,81112.0
2020-09-11 14:25:00,1.54,1.54,1.53,1.54,93132.0,1.54,1.54,1.53,1.54,93132.0
2020-09-11 14:30:00,1.53,1.54,1.53,1.53,28936.0,1.53,1.54,1.53,1.53,28936.0
2020-09-11 14:35:00,1.53,1.54,1.53,1.53,80172.0,1.53,1.54,1.53,1.53,80172.0
2020-09-11 14:40:00,1.53,1.53,1.53,1.53,54588.0,1.53,1.53,1.53,1.53,54588.0
2020-09-11 14:45:00,1.53,1.53,1.53,1.53,47824.0,1.53,1.53,1.53,1.53,47824.0
2020-09-11 14:50:00,1.53,1.54,1.53,1.53,116028.0,1.53,1.54,1.53,1.53,116028.0
2020-09-11 14:55:00,1.53,1.54,1.53,1.54,151548.0,1.53,1.54,1.53,1.54,151548.0
2020-09-11 15:00:00,1.54,1.54,1.53,1.53,44512.0,1.54,1.54,1.53,1.53,44512.0
2020-09-11 15:05:00,1.53,1.53,1.53,1.53,22236.0,1.53,1.53,1.53,1.53,22236.0
2020-09-11 15:10:00,1.53,1.53,1.53,1.53,45208.0,1.53,1.53,1.53,1.53,45208.0
2020-09-11 15:15:00,1.53,1.53,1.53,1.53,233924.0,1.53,1.53,1.53,1.53,233924.0
2020-09-11 15:20:00,1.53,1.53,1.53,1.53,119788.0,1.53,1.53,1.53,1.53,119788.0
2020-09-11 15:25:00,1.53,1.53,1.53,1.53,148036.0,1.53,1.53,1.53,1.53,148036.0
2020-09-11 15:30:00,1.53,1.53,1.53,1.53,100908.0,1.53,1.53,1.53,1.53,100908.0
2020-09-11 15:35:00,1.53,1.53,1.52,1.52,174312.0,1.53,1.53,1.52,1.52,174312.0
2020-09-11 15:40:00,1.53,1.53,1.51,1.51,368504.0,1.53,1.53,1.51,1.51,368504.0
2020-09-11 15:45:00,1.51,1.52,1.51,1.52,413508.0,1.51,1.52,1.51,1.52,413508.0
2020-09-11 15:50:00,1.51,1.53,1.51,1.52,663348.0,1.51,1.53,1.51,1.52,663348.0
2020-09-11 15:55:00,1.52,1.53,1.52,1.52,536212.0,1.52,1.53,1.52,1.52,536212.0
2020-09-14 09:30:00,1.7,1.75,1.66,1.67,2438040.0,1.7,1.75,1.66,1.67,2438040.0
2020-09-14 09:35:00,1.67,1.69,1.64,1.68,1596220.0,1.67,1.69,1.64,1.68,1596220.0
2020-09-14 09:40:00,1.68,1.69,1.62,1.64,1504964.0,1.68,1.69,1.62,1.64,1504964.0
2020-09-14 09:45:00,1.65,1.67,1.61,1.66,1306016.0,1.65,1.67,1.61,1.66,1306016.0
2020-09-14 09:50:00,1.66,1.67,1.64,1.64,807796.0,1.66,1.67,1.64,1.64,807796.0
2020-09-14 09:55:00,1.64,1.66,1.64,1.65,455860.0,1.64,1.66,1.64,1.65,455860.0
2020-09-14 10:00:00,1.65,1.65,1.62,1.63,455300.0,1.65,1.65,1.62,1.63,455300.0
2020-09-14 10:05:00,1.62,1.65,1.62,1.64,338872.0,1.62,1.65,1.62,1.64,338872.0
2020-09-14 10:10:00,1.65,1.66,1.65,1.65,289056.0,1.65,1.66,1.65,1.65,289056.0
2020-09-14 10:15:00,1.65,1.65,1.63,1.63,167644.0,1.65,1.65,1.63,1.63,167644.0
2020-09-14 10:20:00,1.63,1.63,1.62,1.63,162324.0,1.63,1.63,1.62,1.63,162324.0
2020-09-14 10:25:00,1.63,1.67,1.63,1.66,664208.0,1.63,1.67,1.63,1.66,664208.0
2020-09-14 10:30:00,1.66,1.66,1.65,1.65,192516.0,1.66,1.66,1.65,1.65,192516.0
2020-09-14 10:35:00,1.65,1.69,1.65,1.67,1649900.0,1.65,1.69,1.65,1.67,1649900.0
2020-09-14 10:40:00,1.67,1.68,1.67,1.67,390244.0,1.67,1.68,1.67,1.67,390244.0
2020-09-14 10:45:00,1.67,1.67,1.66,1.67,253984.0,1.67,1.67,1.66,1.67,253984.0
2020-09-14 10:50:00,1.67,1.68,1.66,1.66,273288.0,1.67,1.68,1.66,1.66,273288.0
2020-09-14 10:55:00,1.66,1.66,1.65,1.66,80776.0,1.66,1.66,1.65,1.66,80776.0
2020-09-14 11:00:00,1.65,1.65,1.64,1.65,227568.0,1.65,1.65,1.64,1.65,227568.0
2020-09-14 11:05:00,1.65,1.65,1.65,1.65,141948.0,1.65,1.65,1.65,1.65,141948.0
2020-09-14 11:10:00,1.64,1.64,1.64,1.64,276648.0,1.64,1.64,1.64,1.64,276648.0
2020-09-14 11:15:00,1.64,1.65,1.64,1.65,296460.0,1.64,1.65,1.64,1.65,296460.0
2020-09-14 11:20:00,1.65,1.66,1.65,1.66,95696.0,1.65,1.66,1.65,1.66,95696.0
2020-09-14 11:25:00,1.66,1.68,1.65,1.67,323936.0,1.66,1.68,1.65,1.67,323936.0
2020-09-14 11:30:00,1.67,1.68,1.67,1.68,187704.0,1.67,1.68,1.67,1.68,187704.0
2020-09-14 11:35:00,1.68,1.68,1.66,1.68,439908.0,1.68,1.68,1.66,1.68,439908.0
2020-09-14 11:40:00,1.67,1.67,1.66,1.67,128380.0,1.67,1.67,1.66,1.67,128380.0
2020-09-14 11:45:00,1.67,1.67,1.66,1.66,166220.0,1.67,1.67,1.66,1.66,166220.0
2020-09-14 11:50:00,1.66,1.67,1.66,1.67,125852.0,1.66,1.67,1.66,1.67,125852.0
2020-09-14 11:55:00,1.66,1.66,1.65,1.66,142224.0,1.66,1.66,1.65,1.66,142224.0
2020-09-14 12:00:00,1.66,1.66,1.65,1.66,157988.0,1.66,1.66,1.65,1.66,157988.0
2020-09-14 12:05:00,1.66,1.68,1.66,1.68,218460.0,1.66,1.68,1.66,1.68,218460.0
2020-09-14 12:10:00,1.67,1.68,1.67,1.67,144812.0,1.67,1.68,1.67,1.67,144812.0
2020-09-14 12:15:00,1.67,1.69,1.67,1.68,573376.0,1.67,1.69,1.67,1.68,573376.0
2020-09-14 12:20:00,1.68,1.68,1.68,1.68,312624.0,1.68,1.68,1.68,1.68,312624.0
2020-09-14 12:25:00,1.68,1.68,1.66,1.66,199384.0,1.68,1.68,1.66,1.66,199384.0
2020-09-14 12:30:00,1.66,1.66,1.66,1.66,88312.0,1.66,1.66,1.66,1.66,88312.0
2020-09-14 12:35:00,1.66,1.7,1.65,1.7,1716860.0,1.66,1.7,1.65,1.7,1716860.0
2020-09-14 12:40:00,1.69,1.7,1.65,1.66,1450748.0,1.69,1.7,1.65,1.66,1450748.0
2020-09-14 12:45:00,1.66,1.68,1.66,1.67,209220.0,1.66,1.68,1.66,1.67,209220.0
2020-09-14 12:50:00,1.67,1.69,1.67,1.69,856680.0,1.67,1.69,1.67,1.69,856680.0
2020-09-14 12:55:00,1.69,1.69,1.68,1.68,378696.0,1.69,1.69,1.68,1.68,378696.0
2020-09-14 13:00:00,1.69,1.69,1.68,1.69,168564.0,1.69,1.69,1.68,1.69,168564.0
2020-09-14 13:05:00,1.69,1.69,1.67,1.68,203204.0,1.69,1.69,1.67,1.68,203204.0
2020-09-14 13:10:00,1.68,1.68,1.67,1.67,248684.0,1.68,1.68,1.67,1.67,248684.0
2020-09-14 13:15:00,1.68,1.68,1.66,1.66,453556.0,1.68,1.68,1.66,1.66,453556.0
2020-09-14 13:20:00,1.66,1.66,1.65,1.65,391272.0,1.66,1.66,1.65,1.65,391272.0
2020-09-14 13:25:00,1.65,1.65,1.65,1.65,232100.0,1.65,1.65,1.65,1.65,232100.0
2020-09-14 13:30:00,1.65,1.65,1.65,1.65,226172.0,1.65,1.65,1.65,1.65,226172.0
2020-09-14 13:35:00,1.65,1.66,1.65,1.66,261372.0,1.65,1.66,1.65,1.66,261372.0
2020-09-14 13:40:00,1.66,1.67,1.66,1.67,166488.0,1.66,1.67,1.66,1.67,166488.0
2020-09-14 13:45:00,1.67,1.68,1.66,1.68,335520.0,1.67,1.68,1.66,1.68,335520.0
2020-09-14 13:50:00,1.68,1.68,1.68,1.68,79040.0,1.68,1.68,1.68,1.68,79040.0
2020-09-14 13:55:00,1.68,1.69,1.68,1.69,171496.0,1.68,1.69,1.68,1.69,171496.0
2020-09-14 14:00:00,1.69,1.7,1.68,1.69,210600.0,1.69,1.7,1.68,1.69,210600.0
2020-09-14 14:05:00,1.69,1.71,1.69,1.7,285876.0,1.69,1.71,1.69,1.7,285876.0
2020-09-14 14:10:00,1.7,1.71,1.7,1.7,298692.0,1.7,1.71,1.7,1.7,298692.0
2020-09-14 14:15:00,1.69,1.7,1.68,1.69,261516.0,1.69,1.7,1.68,1.69,261516.0
2020-09-14 14:20:00,1.69,1.69,1.68,1.68,85232.0,1.69,1.69,1.68,1.68,85232.0
2020-09-14 14:25:00,1.68,1.69,1.67,1.68,214036.0,1.68,1.69,1.67,1.68,214036.0
2020-09-14 14:30:00,1.68,1.68,1.67,1.67,71920.0,1.68,1.68,1.67,1.67,71920.0
2020-09-14 14:35:00,1.67,1.68,1.67,1.68,165808.0,1.67,1.68,1.67,1.68,165808.0
2020-09-14 14:40:00,1.68,1.7,1.68,1.7,376036.0,1.68,1.7,1.68,1.7,376036.0
2020-09-14 14:45:00,1.7,1.7,1.69,1.7,455444.0,1.7,1.7,1.69,1.7,455444.0
2020-09-14 14:50:00,1.7,1.7,1.69,1.69,153948.0,1.7,1.7,1.69,1.69,153948.0
2020-09-14 14:55:00,1.69,1.7,1.69,1.7,295244.0,1.69,1.7,1.69,1.7,295244.0
2020-09-14 15:00:00,1.7,1.7,1.69,1.7,341012.0,1.7,1.7,1.69,1.7,341012.0
2020-09-14 15:05:00,1.7,1.71,1.7,1.71,646732.0,1.7,1.71,1.7,1.71,646732.0
2020-09-14 15:10:00,1.7,1.71,1.7,1.7,239760.0,1.7,1.71,1.7,1.7,239760.0
2020-09-14 15:15:00,1.7,1.72,1.7,1.72,313204.0,1.7,1.72,1.7,1.72,313204.0
2020-09-14 15:20:00,1.72,1.74,1.72,1.74,647508.0,1.72,1.74,1.72,1.74,647508.0
2020-09-14 15:25:00,1.73,1.74,1.72,1.72,283988.0,1.73,1.74,1.72,1.72,283988.0
2020-09-14 15:30:00,1.72,1.72,1.71,1.72,234056.0,1.72,1.72,1.71,1.72,234056.0
2020-09-14 15:35:00,1.72,1.72,1.71,1.72,359844.0,1.72,1.72,1.71,1.72,359844.0
2020-09-14 15:40:00,1.72,1.72,1.71,1.71,578248.0,1.72,1.72,1.71,1.71,578248.0
2020-09-14 15:45:00,1.71,1.73,1.71,1.73,713124.0,1.71,1.73,1.71,1.73,713124.0
2020-09-14 15:50:00,1.73,1.75,1.73,1.74,1431476.0,1.73,1.75,1.73,1.74,1431476.0
2020-09-14 15:55:00,1.74,1.75,1.73,1.73,2856588.0,1.74,1.75,1.73,1.73,2856588.0
2020-09-15 09:30:00,1.72,1.75,1.71,1.73,737688.0,1.72,1.75,1.71,1.73,737688.0
2020-09-15 09:35:00,1.73,1.73,1.71,1.72,221968.0,1.73,1.73,1.71,1.72,221968.0
2020-09-15 09:40:00,1.72,1.72,1.69,1.7,500468.0,1.72,1.72,1.69,1.7,500468.0
2020-09-15 09:45:00,1.7,1.7,1.68,1.69,385476.0,1.7,1.7,1.68,1.69,385476.0
2020-09-15 09:50:00,1.69,1.69,1.67,1.68,305444.0,1.69,1.69,1.67,1.68,305444.0
2020-09-15 09:55:00,1.68,1.71,1.68,1.7,471324.0,1.68,1.71,1.68,1.7,471324.0
2020-09-15 10:00:00,1.7,1.71,1.69,1.71,382760.0,1.7,1.71,1.69,1.71,382760.0
2020-09-15 10:05:00,1.71,1.71,1.7,1.71,187412.0,1.71,1.71,1.7,1.71,187412.0
2020-09-15 10:10:00,1.71,1.72,1.71,1.71,231588.0,1.71,1.72,1.71,1.71,231588.0
2020-09-15 10:15:00,1.72,1.73,1.71,1.72,236520.0,1.72,1.73,1.71,1.72,236520.0
2020-09-15 10:20:00,1.72,1.74,1.72,1.74,450356.0,1.72,1.74,1.72,1.74,450356.0
2020-09-15 10:25:00,1.74,1.76,1.74,1.76,1326320.0,1.74,1.76,1.74,1.76,1326320.0
2020-09-15 10:30:00,1.76,1.78,1.76,1.78,1545832.0,1.76,1.78,1.76,1.78,1545832.0
2020-09-15 10:35:00,1.78,1.82,1.78,1.82,1570016.0,1.78,1.82,1.78,1.82,1570016.0
2020-09-15 10:40:00,1.82,1.82,1.78,1.79,441852.0,1.82,1.82,1.78,1.79,441852.0
2020-09-15 10:45:00,1.78,1.79,1.78,1.79,264396.0,1.78,1.79,1.78,1.79,264396.0
2020-09-15 10:50:00,1.79,1.8,1.78,1.8,380388.0,1.79,1.8,1.78,1.8,380388.0
2020-09-15 10:55:00,1.8,1.8,1.79,1.8,92716.0,1.8,1.8,1.79,1.8,92716.0
2020-09-15 11:00:00,1.8,1.8,1.77,1.77,177296.0,1.8,1.8,1.77,1.77,177296.0
2020-09-15 11:05:00,1.77,1.78,1.77,1.77,68656.0,1.77,1.78,1.77,1.77,68656.0
2020-09-15 11:10:00,1.77,1.77,1.75,1.76,412296.0,1.77,1.77,1.75,1.76,412296.0
2020-09-15 11:15:00,1.76,1.77,1.76,1.76,144556.0,1.76,1.77,1.76,1.76,144556.0
2020-09-15 11:20:00,1.76,1.76,1.75,1.75,177864.0,1.76,1.76,1.75,1.75,177864.0
2020-09-15 11:25:00,1.75,1.77,1.75,1.77,203580.0,1.75,1.77,1.75,1.77,203580.0
2020-09-15 11:30:00,1.77,1.77,1.76,1.76,242188.0,1.77,1.77,1.76,1.76,242188.0
2020-09-15 11:35:00,1.76,1.76,1.75,1.75,92508.0,1.76,1.76,1.75,1.75,92508.0
2020-09-15 11:40:00,1.75,1.76,1.75,1.76,203688.0,1.75,1.76,1.75,1.76,203688.0
2020-09-15 11:45:00,1.76,1.76,1.76,1.76,42032.0,1.76,1.76,1.76,1.76,42032.0
2020-09-15 11:50:00,1.76,1.76,1.74,1.74,183136.0,1.76,1.76,1.74,1.74,183136.0
2020-09-15 11:55:00,1.74,1.75,1.73,1.74,214740.0,1.74,1.75,1.73,1.74,214740.0
2020-09-15 12:00:00,1.74,1.74,1.74,1.74,119780.0,1.74,1.74,1.74,1.74,119780.0
2020-09-15 12:05:00,1.74,1.74,1.73,1.73,92020.0,1.74,1.74,1.73,1.73,92020.0
2020-09-15 12:10:00,1.73,1.74,1.73,1.74,135840.0,1.73,1.74,1.73,1.74,135840.0
2020-09-15 12:15:00,1.74,1.74,1.74,1.74,59068.0,1.74,1.74,1.74,1.74,59068.0
2020-09-15 12:20:00,1.74,1.75,1.74,1.74,184700.0,1.74,1.75,1.74,1.74,184700.0
2020-09-15 12:25:00,1.74,1.75,1.74,1.74,36824.0,1.74,1.75,1.74,1.74,36824.0
2020-09-15 12:30:00,1.74,1.75,1.74,1.75,211400.0,1.74,1.75,1.74,1.75,211400.0
2020-09-15 12:35:00,1.75,1.76,1.75,1.76,166748.0,1.75,1.76,1.75,1.76,166748.0
2020-09-15 12:40:00,1.76,1.77,1.76,1.77,161264.0,1.76,1.77,1.76,1.77,161264.0
2020-09-15 12:45:00,1.77,1.78,1.77,1.77,262240.0,1.77,1.78,1.77,1.77,262240.0
2020-09-15 12:50:00,1.77,1.78,1.77,1.78,226000.0,1.77,1.78,1.77,1.78,226000.0
2020-09-15 12:55:00,1.78,1.78,1.78,1.78,185124.0,1.78,1.78,1.78,1.78,185124.0
2020-09-15 13:00:00,1.78,1.8,1.78,1.8,369880.0,1.78,1.8,1.78,1.8,369880.0
2020-09-15 13:05:00,1.8,1.8,1.78,1.78,349632.0,1.8,1.8,1.78,1.78,349632.0
2020-09-15 13:10:00,1.78,1.78,1.78,1.78,62248.0,1.78,1.78,1.78,1.78,62248.0
2020-09-15 13:15:00,1.78,1.78,1.77,1.78,79736.0,1.78,1.78,1.77,1.78,79736.0
2020-09-15 13:20:00,1.78,1.78,1.77,1.78,12224.0,1.78,1.78,1.77,1.78,12224.0
2020-09-15 13:25:00,1.77,1.78,1.76,1.76,258944.0,1.77,1.78,1.76,1.76,258944.0
2020-09-15 13:30:00,1.76,1.77,1.76,1.77,59164.0,1.76,1.77,1.76,1.77,59164.0
2020-09-15 13:35:00,1.77,1.79,1.76,1.78,519912.0,1.77,1.79,1.76,1.78,519912.0
2020-09-15 13:40:00,1.78,1.78,1.78,1.78,135228.0,1.78,1.78,1.78,1.78,135228.0
2020-09-15 13:45:00,1.78,1.78,1.78,1.78,164952.0,1.78,1.78,1.78,1.78,164952.0
2020-09-15 13:50:00,1.78,1.78,1.78,1.78,219460.0,1.78,1.78,1.78,1.78,219460.0
2020-09-15 13:55:00,1.78,1.78,1.77,1.78,127056.0,1.78,1.78,1.77,1.78,127056.0
2020-09-15 14:00:00,1.78,1.78,1.77,1.78,120348.0,1.78,1.78,1.77,1.78,120348.0
2020-09-15 14:05:00,1.78,1.78,1.77,1.77,105340.0,1.78,1.78,1.77,1.77,105340.0
2020-09-15 14:10:00,1.77,1.78,1.77,1.78,62972.0,1.77,1.78,1.77,1.78,62972.0
2020-09-15 14:15:00,1.78,1.78,1.78,1.78,55436.0,1.78,1.78,1.78,1.78,55436.0
2020-09-15 14:20:00,1.78,1.78,1.77,1.77,131740.0,1.78,1.78,1.77,1.77,131740.0
2020-09-15 14:25:00,1.77,1.78,1.77,1.78,40704.0,1.77,1.78,1.77,1.78,40704.0
2020-09-15 14:30:00,1.77,1.78,1.76,1.77,250136.0,1.77,1.78,1.76,1.77,250136.0
2020-09-15 14:35:00,1.77,1.77,1.76,1.77,37072.0,1.77,1.77,1.76,1.77,37072.0
2020-09-15 14:40:00,1.76,1.78,1.76,1.78,126400.0,1.76,1.78,1.76,1.78,126400.0
2020-09-15 14:45:00,1.78,1.78,1.77,1.77,167200.0,1.78,1.78,1.77,1.77,167200.0
2020-09-15 14:50:00,1.78,1.78,1.77,1.78,67084.0,1.78,1.78,1.77,1.78,67084.0
2020-09-15 14:55:00,1.78,1.78,1.77,1.78,142808.0,1.78,1.78,1.77,1.78,142808.0
2020-09-15 15:00:00,1.78,1.78,1.77,1.77,125140.0,1.78,1.78,1.77,1.77,125140.0
2020-09-15 15:05:00,1.78,1.78,1.77,1.77,112432.0,1.78,1.78,1.77,1.77,112432.0
2020-09-15 15:10:00,1.77,1.77,1.76,1.77,43668.0,1.77,1.77,1.76,1.77,43668.0
2020-09-15 15:15:00,1.76,1.77,1.76,1.76,78424.0,1.76,1.77,1.76,1.76,78424.0
2020-09-15 15:20:00,1.76,1.76,1.76,1.76,268388.0,1.76,1.76,1.76,1.76,268388.0
2020-09-15 15:25:00,1.76,1.76,1.76,1.76,41740.0,1.76,1.76,1.76,1.76,41740.0
2020-09-15 15:30:00,1.76,1.76,1.76,1.76,130596.0,1.76,1.76,1.76,1.76,130596.0
2020-09-15 15:35:00,1.76,1.76,1.75,1.75,511732.0,1.76,1.76,1.75,1.75,511732.0
2020-09-15 15:40:00,1.75,1.75,1.74,1.75,437372.0,1.75,1.75,1.74,1.75,437372.0
2020-09-15 15:45:00,1.75,1.77,1.75,1.76,413176.0,1.75,1.77,1.75,1.76,413176.0
2020-09-15 15:50:00,1.76,1.77,1.76,1.76,394244.0,1.76,1.77,1.76,1.76,394244.0
2020-09-15 15:55:00,1.76,1.77,1.76,1.77,1241624.0,1.76,1.77,1.76,1.77,1241624.0
2020-09-16 09:30:00,1.76,1.78,1.76,1.77,247476.0,1.76,1.78,1.76,1.77,247476.0
2020-09-16 09:35:00,1.77,1.8,1.77,1.79,407448.0,1.77,1.8,1.77,1.79,407448.0
2020-09-16 09:40:00,1.8,1.8,1.78,1.79,195244.0,1.8,1.8,1.78,1.79,195244.0
2020-09-16 09:45:00,1.79,1.79,1.77,1.78,270628.0,1.79,1.79,1.77,1.78,270628.0
2020-09-16 09:50:00,1.78,1.78,1.76,1.78,270668.0,1.78,1.78,1.76,1.78,270668.0
2020-09-16 09:55:00,1.78,1.78,1.76,1.78,177132.0,1.78,1.78,1.76,1.78,177132.0
2020-09-16 10:00:00,1.78,1.78,1.78,1.78,244944.0,1.78,1.78,1.78,1.78,244944.0
2020-09-16 10:05:00,1.78,1.78,1.77,1.78,170788.0,1.78,1.78,1.77,1.78,170788.0
2020-09-16 10:10:00,1.78,1.79,1.77,1.78,259044.0,1.78,1.79,1.77,1.78,259044.0
2020-09-16 10:15:00,1.78,1.8,1.78,1.8,1039432.0,1.78,1.8,1.78,1.8,1039432.0
2020-09-16 10:20:00,1.8,1.81,1.8,1.8,344388.0,1.8,1.81,1.8,1.8,344388.0
2020-09-16 10:25:00,1.8,1.82,1.8,1.82,398380.0,1.8,1.82,1.8,1.82,398380.0
2020-09-16 10:30:00,1.82,1.85,1.81,1.85,1041348.0,1.82,1.85,1.81,1.85,1041348.0
2020-09-16 10:35:00,1.85,1.86,1.82,1.83,1610116.0,1.85,1.86,1.82,1.83,1610116.0
2020-09-16 10:40:00,1.83,1.83,1.81,1.82,487812.0,1.83,1.83,1.81,1.82,487812.0
2020-09-16 10:45:00,1.82,1.82,1.8,1.8,307708.0,1.82,1.82,1.8,1.8,307708.0
2020-09-16 10:50:00,1.8,1.81,1.8,1.81,207392.0,1.8,1.81,1.8,1.81,207392.0
2020-09-16 10:55:00,1.81,1.81,1.79,1.81,426348.0,1.81,1.81,1.79,1.81,426348.0
2020-09-16 11:00:00,1.81,1.84,1.81,1.83,301224.0,1.81,1.84,1.81,1.83,301224.0
2020-09-16 11:05:00,1.82,1.84,1.82,1.84,585764.0,1.82,1.84,1.82,1.84,585764.0
2020-09-16 11:10:00,1.84,1.87,1.84,1.86,574948.0,1.84,1.87,1.84,1.86,574948.0
2020-09-16 11:15:00,1.86,1.9,1.86,1.9,1494756.0,1.86,1.9,1.86,1.9,1494756.0
2020-09-16 11:20:00,1.9,1.92,1.88,1.9,1180800.0,1.9,1.92,1.88,1.9,1180800.0
2020-09-16 11:25:00,1.9,1.94,1.9,1.94,696704.0,1.9,1.94,1.9,1.94,696704.0
2020-09-16 11:30:00,1.94,1.94,1.91,1.92,661388.0,1.94,1.94,1.91,1.92,661388.0
2020-09-16 11:35:00,1.92,1.93,1.92,1.93,411596.0,1.92,1.93,1.92,1.93,411596.0
2020-09-16 11:40:00,1.93,1.97,1.93,1.97,1119956.0,1.93,1.97,1.93,1.97,1119956.0
2020-09-16 11:45:00,1.97,1.98,1.95,1.97,829336.0,1.97,1.98,1.95,1.97,829336.0
2020-09-16 11:50:00,1.97,2.01,1.97,1.99,1072776.0,1.97,2.01,1.97,1.99,1072776.0
2020-09-16 11:55:00,1.99,1.99,1.95,1.98,1431392.0,1.99,1.99,1.95,1.98,1431392.0
2020-09-16 12:00:00,1.98,1.98,1.91,1.92,914648.0,1.98,1.98,1.91,1.92,914648.0
2020-09-16 12:05:00,1.92,1.96,1.92,1.96,378424.0,1.92,1.96,1.92,1.96,378424.0
2020-09-16 12:10:00,1.96,1.96,1.94,1.95,209024.0,1.96,1.96,1.94,1.95,209024.0
2020-09-16 12:15:00,1.95,1.99,1.95,1.97,253256.0,1.95,1.99,1.95,1.97,253256.0
2020-09-16 12:20:00,1.97,1.99,1.96,1.99,235360.0,1.97,1.99,1.96,1.99,235360.0
2020-09-16 12:25:00,1.99,1.99,1.97,1.99,261480.0,1.99,1.99,1.97,1.99,261480.0
2020-09-16 12:30:00,1.99,2.0,1.98,1.99,520320.0,1.99,2.0,1.98,1.99,520320.0
2020-09-16 12:35:00,1.99,2.01,1.99,2.01,1861620.0,1.99,2.01,1.99,2.01,1861620.0
2020-09-16 12:40:00,2.01,2.04,2.01,2.03,2083332.0,2.01,2.04,2.01,2.03,2083332.0
2020-09-16 12:45:00,2.03,2.05,2.02,2.04,853132.0,2.03,2.05,2.02,2.04,853132.0
2020-09-16 12:50:00,2.04,2.06,2.03,2.05,1074364.0,2.04,2.06,2.03,2.05,1074364.0
2020-09-16 12:55:00,2.05,2.05,1.99,2.02,1310876.0,2.05,2.05,1.99,2.02,1310876.0
2020-09-16 13:00:00,2.02,2.03,2.0,2.03,472716.0,2.02,2.03,2.0,2.03,472716.0
2020-09-16 13:05:00,2.03,2.11,2.03,2.04,1913744.0,2.03,2.11,2.03,2.04,1913744.0
2020-09-16 13:10:00,2.03,2.1,2.03,2.06,769168.0,2.03,2.1,2.03,2.06,769168.0
2020-09-16 13:15:00,2.07,2.12,2.06,2.11,1258020.0,2.07,2.12,2.06,2.11,1258020.0
2020-09-16 13:20:00,2.11,2.14,2.1,2.14,829584.0,2.11,2.14,2.1,2.14,829584.0
2020-09-16 13:25:00,2.13,2.17,2.09,2.1,1935888.0,2.13,2.17,2.09,2.1,1935888.0
2020-09-16 13:30:00,2.1,2.14,2.09,2.13,748024.0,2.1,2.14,2.09,2.13,748024.0
2020-09-16 13:35:00,2.13,2.14,2.11,2.13,753184.0,2.13,2.14,2.11,2.13,753184.0
2020-09-16 13:40:00,2.13,2.19,2.13,2.18,2215496.0,2.13,2.19,2.13,2.18,2215496.0
2020-09-16 13:45:00,2.18,2.19,2.14,2.16,1586560.0,2.18,2.19,2.14,2.16,1586560.0
2020-09-16 13:50:00,2.16,2.22,2.15,2.19,2361552.0,2.16,2.22,2.15,2.19,2361552.0
2020-09-16 13:55:00,2.19,2.25,2.18,2.24,2220576.0,2.19,2.25,2.18,2.24,2220576.0
2020-09-16 14:00:00,2.24,2.26,2.22,2.23,1873332.0,2.24,2.26,2.22,2.23,1873332.0
2020-09-16 14:05:00,2.23,2.23,2.18,2.2,1405020.0,2.23,2.23,2.18,2.2,1405020.0
2020-09-16 14:10:00,2.2,2.22,2.19,2.22,750192.0,2.2,2.22,2.19,2.22,750192.0
2020-09-16 14:15:00,2.22,2.22,2.18,2.21,702960.0,2.22,2.22,2.18,2.21,702960.0
2020-09-16 14:20:00,2.21,2.21,2.18,2.19,450024.0,2.21,2.21,2.18,2.19,450024.0
2020-09-16 14:25:00,2.19,2.19,2.15,2.17,1608928.0,2.19,2.19,2.15,2.17,1608928.0
2020-09-16 14:30:00,2.17,2.18,2.14,2.17,768744.0,2.17,2.18,2.14,2.17,768744.0
2020-09-16 14:35:00,2.17,2.19,2.16,2.18,391236.0,2.17,2.19,2.16,2.18,391236.0
2020-09-16 14:40:00,2.18,2.21,2.18,2.2,1433556.0,2.18,2.21,2.18,2.2,1433556.0
2020-09-16 14:45:00,2.2,2.21,2.18,2.19,1130284.0,2.2,2.21,2.18,2.19,1130284.0
2020-09-16 14:50:00,2.19,2.19,2.16,2.16,647952.0,2.19,2.19,2.16,2.16,647952.0
2020-09-16 14:55:00,2.16,2.16,2.07,2.12,2391964.0,2.16,2.16,2.07,2.12,2391964.0
2020-09-16 15:00:00,2.12,2.16,2.11,2.15,1140160.0,2.12,2.16,2.11,2.15,1140160.0
2020-09-16 15:05:00,2.14,2.16,2.13,2.14,1134552.0,2.14,2.16,2.13,2.14,1134552.0
2020-09-16 15:10:00,2.14,2.14,2.12,2.13,1306676.0,2.14,2.14,2.12,2.13,1306676.0
2020-09-16 15:15:00,2.13,2.15,2.12,2.15,963368.0,2.13,2.15,2.12,2.15,963368.0
2020-09-16 15:20:00,2.15,2.16,2.13,2.16,477000.0,2.15,2.16,2.13,2.16,477000.0
2020-09-16 15:25:00,2.16,2.19,2.16,2.19,1163592.0,2.16,2.19,2.16,2.19,1163592.0
2020-09-16 15:30:00,2.19,2.19,2.15,2.16,1509848.0,2.19,2.19,2.15,2.16,1509848.0
2020-09-16 15:35:00,2.16,2.16,2.13,2.14,585620.0,2.16,2.16,2.13,2.14,585620.0
2020-09-16 15:40:00,2.14,2.15,2.13,2.15,492216.0,2.14,2.15,2.13,2.15,492216.0
2020-09-16 15:45:00,2.15,2.15,2.14,2.14,511992.0,2.15,2.15,2.14,2.14,511992.0
2020-09-16 15:50:00,2.14,2.15,2.14,2.15,1532028.0,2.14,2.15,2.14,2.15,1532028.0
2020-09-16 15:55:00,2.15,2.17,2.15,2.17,2340156.0,2.15,2.17,2.15,2.17,2340156.0
2020-09-17 09:30:00,2.14,2.24,2.1,2.24,2259676.0,2.14,2.24,2.1,2.24,2259676.0
2020-09-17 09:35:00,2.25,2.44,2.24,2.44,7422936.0,2.25,2.44,2.24,2.44,7422936.0
2020-09-17 09:40:00,2.44,2.44,2.25,2.28,4854164.0,2.44,2.44,2.25,2.28,4854164.0
2020-09-17 09:45:00,2.28,2.32,2.23,2.29,1721488.0,2.28,2.32,2.23,2.29,1721488.0
2020-09-17 09:50:00,2.29,2.35,2.27,2.33,2144288.0,2.29,2.35,2.27,2.33,2144288.0
2020-09-17 09:55:00,2.33,2.33,2.27,2.29,1258652.0,2.33,2.33,2.27,2.29,1258652.0
2020-09-17 10:00:00,2.28,2.32,2.28,2.31,1678264.0,2.28,2.32,2.28,2.31,1678264.0
2020-09-17 10:05:00,2.31,2.31,2.28,2.28,712600.0,2.31,2.31,2.28,2.28,712600.0
2020-09-17 10:10:00,2.28,2.28,2.24,2.25,1434220.0,2.28,2.28,2.24,2.25,1434220.0
2020-09-17 10:15:00,2.25,2.25,2.21,2.23,1197268.0,2.25,2.25,2.21,2.23,1197268.0
2020-09-17 10:20:00,2.23,2.27,2.22,2.25,1086972.0,2.23,2.27,2.22,2.25,1086972.0
2020-09-17 10:25:00,2.25,2.26,2.23,2.23,524808.0,2.25,2.26,2.23,2.23,524808.0
2020-09-17 10:30:00,2.23,2.25,2.21,2.25,538020.0,2.23,2.25,2.21,2.25,538020.0
2020-09-17 10:35:00,2.25,2.27,2.24,2.26,765376.0,2.25,2.27,2.24,2.26,765376.0
2020-09-17 10:40:00,2.26,2.28,2.25,2.28,874384.0,2.26,2.28,2.25,2.28,874384.0
2020-09-17 10:45:00,2.28,2.28,2.26,2.26,653720.0,2.28,2.28,2.26,2.26,653720.0
2020-09-17 10:50:00,2.26,2.27,2.26,2.26,502944.0,2.26,2.27,2.26,2.26,502944.0
2020-09-17 10:55:00,2.26,2.3,2.25,2.3,1004356.0,2.26,2.3,2.25,2.3,1004356.0
2020-09-17 11:00:00,2.3,2.31,2.29,2.29,826548.0,2.3,2.31,2.29,2.29,826548.0
2020-09-17 11:05:00,2.29,2.31,2.27,2.28,1413524.0,2.29,2.31,2.27,2.28,1413524.0
2020-09-17 11:10:00,2.28,2.3,2.28,2.3,352336.0,2.28,2.3,2.28,2.3,352336.0
2020-09-17 11:15:00,2.3,2.3,2.29,2.29,242540.0,2.3,2.3,2.29,2.29,242540.0
2020-09-17 11:20:00,2.29,2.31,2.29,2.3,613744.0,2.29,2.31,2.29,2.3,613744.0
2020-09-17 11:25:00,2.3,2.3,2.28,2.3,479268.0,2.3,2.3,2.28,2.3,479268.0
2020-09-17 11:30:00,2.3,2.32,2.29,2.31,1915488.0,2.3,2.32,2.29,2.31,1915488.0
2020-09-17 11:35:00,2.31,2.32,2.3,2.31,936380.0,2.31,2.32,2.3,2.31,936380.0
2020-09-17 11:40:00,2.31,2.32,2.3,2.31,396784.0,2.31,2.32,2.3,2.31,396784.0
2020-09-17 11:45:00,2.31,2.31,2.28,2.29,695836.0,2.31,2.31,2.28,2.29,695836.0
2020-09-17 11:50:00,2.28,2.31,2.28,2.31,555780.0,2.28,2.31,2.28,2.31,555780.0
2020-09-17 11:55:00,2.31,2.31,2.3,2.31,316300.0,2.31,2.31,2.3,2.31,316300.0
2020-09-17 12:00:00,2.31,2.32,2.29,2.3,1338224.0,2.31,2.32,2.29,2.3,1338224.0
2020-09-17 12:05:00,2.3,2.31,2.28,2.29,502152.0,2.3,2.31,2.28,2.29,502152.0
2020-09-17 12:10:00,2.29,2.3,2.29,2.29,291696.0,2.29,2.3,2.29,2.29,291696.0
2020-09-17 12:15:00,2.29,2.3,2.29,2.29,187596.0,2.29,2.3,2.29,2.29,187596.0
2020-09-17 12:20:00,2.29,2.3,2.29,2.29,81404.0,2.29,2.3,2.29,2.29,81404.0
2020-09-17 12:25:00,2.29,2.3,2.29,2.29,165488.0,2.29,2.3,2.29,2.29,165488.0
2020-09-17 12:30:00,2.29,2.31,2.29,2.31,273660.0,2.29,2.31,2.29,2.31,273660.0
2020-09-17 12:35:00,2.31,2.31,2.3,2.3,337828.0,2.31,2.31,2.3,2.3,337828.0
2020-09-17 12:40:00,2.3,2.3,2.29,2.3,272408.0,2.3,2.3,2.29,2.3,272408.0
2020-09-17 12:45:00,2.29,2.3,2.29,2.29,168140.0,2.29,2.3,2.29,2.29,168140.0
2020-09-17 12:50:00,2.29,2.3,2.29,2.3,173192.0,2.29,2.3,2.29,2.3,173192.0
2020-09-17 12:55:00,2.3,2.3,2.29,2.3,141844.0,2.3,2.3,2.29,2.3,141844.0
2020-09-17 13:00:00,2.3,2.3,2.3,2.3,101092.0,2.3,2.3,2.3,2.3,101092.0
2020-09-17 13:05:00,2.3,2.31,2.29,2.31,229536.0,2.3,2.31,2.29,2.31,229536.0
2020-09-17 13:10:00,2.31,2.32,2.31,2.31,299500.0,2.31,2.32,2.31,2.31,299500.0
2020-09-17 13:15:00,2.31,2.31,2.3,2.3,265800.0,2.31,2.31,2.3,2.3,265800.0
2020-09-17 13:20:00,2.3,2.3,2.3,2.3,237292.0,2.3,2.3,2.3,2.3,237292.0
2020-09-17 13:25:00,2.3,2.31,2.3,2.3,74220.0,2.3,2.31,2.3,2.3,74220.0
2020-09-17 13:30:00,2.3,2.32,2.3,2.32,1562344.0,2.3,2.32,2.3,2.32,1562344.0
2020-09-17 13:35:00,2.31,2.32,2.31,2.31,374940.0,2.31,2.32,2.31,2.31,374940.0
2020-09-17 13:40:00,2.31,2.31,2.3,2.3,211544.0,2.31,2.31,2.3,2.3,211544.0
2020-09-17 13:45:00,2.3,2.31,2.3,2.31,177992.0,2.3,2.31,2.3,2.31,177992.0
2020-09-17 13:50:00,2.31,2.31,2.3,2.3,159732.0,2.31,2.31,2.3,2.3,159732.0
2020-09-17 13:55:00,2.3,2.31,2.3,2.3,187420.0,2.3,2.31,2.3,2.3,187420.0
2020-09-17 14:00:00,2.3,2.31,2.3,2.31,212580.0,2.3,2.31,2.3,2.31,212580.0
2020-09-17 14:05:00,2.31,2.31,2.31,2.31,258984.0,2.31,2.31,2.31,2.31,258984.0
2020-09-17 14:10:00,2.31,2.31,2.31,2.31,229144.0,2.31,2.31,2.31,2.31,229144.0
2020-09-17 14:15:00,2.31,2.31,2.22,2.22,1925632.0,2.31,2.31,2.22,2.22,1925632.0
2020-09-17 14:20:00,2.21,2.24,2.18,2.23,1214520.0,2.21,2.24,2.18,2.23,1214520.0
2020-09-17 14:25:00,2.23,2.26,2.23,2.24,912004.0,2.23,2.26,2.23,2.24,912004.0
2020-09-17 14:30:00,2.24,2.25,2.23,2.25,442344.0,2.24,2.25,2.23,2.25,442344.0
2020-09-17 14:35:00,2.25,2.25,2.22,2.23,485116.0,2.25,2.25,2.22,2.23,485116.0
2020-09-17 14:40:00,2.22,2.23,2.19,2.19,861180.0,2.22,2.23,2.19,2.19,861180.0
2020-09-17 14:45:00,2.19,2.22,2.19,2.22,480772.0,2.19,2.22,2.19,2.22,480772.0
2020-09-17 14:50:00,2.22,2.22,2.19,2.2,297528.0,2.22,2.22,2.19,2.2,297528.0
2020-09-17 14:55:00,2.2,2.21,2.2,2.21,220972.0,2.2,2.21,2.2,2.21,220972.0
2020-09-17 15:00:00,2.21,2.21,2.19,2.19,242404.0,2.21,2.21,2.19,2.19,242404.0
2020-09-17 15:05:00,2.19,2.21,2.19,2.2,201352.0,2.19,2.21,2.19,2.2,201352.0
2020-09-17 15:10:00,2.2,2.22,2.2,2.22,184380.0,2.2,2.22,2.2,2.22,184380.0
2020-09-17 15:15:00,2.22,2.23,2.21,2.22,351224.0,2.22,2.23,2.21,2.22,351224.0
2020-09-17 15:20:00,2.22,2.23,2.22,2.23,299116.0,2.22,2.23,2.22,2.23,299116.0
2020-09-17 15:25:00,2.23,2.23,2.22,2.23,243156.0,2.23,2.23,2.22,2.23,243156.0
2020-09-17 15:30:00,2.23,2.26,2.23,2.26,472776.0,2.23,2.26,2.23,2.26,472776.0
2020-09-17 15:35:00,2.25,2.29,2.25,2.29,774504.0,2.25,2.29,2.25,2.29,774504.0
2020-09-17 15:40:00,2.29,2.3,2.28,2.29,851344.0,2.29,2.3,2.28,2.29,851344.0
2020-09-17 15:45:00,2.29,2.29,2.28,2.29,599588.0,2.29,2.29,2.28,2.29,599588.0
2020-09-17 15:50:00,2.29,2.3,2.29,2.3,1307124.0,2.29,2.3,2.29,2.3,1307124.0
2020-09-17 15:55:00,2.3,2.3,2.28,2.3,1252716.0,2.3,2.3,2.28,2.3,1252716.0
2020-09-18 09:30:00,2.33,2.39,2.3,2.36,1880692.0,2.33,2.39,2.3,2.36,1880692.0
2020-09-18 09:35:00,2.36,2.41,2.35,2.35,1894060.0,2.36,2.41,2.35,2.35,1894060.0
2020-09-18 09:40:00,2.35,2.36,2.3,2.3,1283392.0,2.35,2.36,2.3,2.3,1283392.0
2020-09-18 09:45:00,2.3,2.31,2.23,2.27,1171844.0,2.3,2.31,2.23,2.27,1171844.0
2020-09-18 09:50:00,2.27,2.28,2.26,2.27,536128.0,2.27,2.28,2.26,2.27,536128.0
2020-09-18 09:55:00,2.27,2.28,2.23,2.26,633288.0,2.27,2.28,2.23,2.26,633288.0
2020-09-18 10:00:00,2.26,2.28,2.24,2.27,425048.0,2.26,2.28,2.24,2.27,425048.0
2020-09-18 10:05:00,2.27,2.28,2.25,2.27,334808.0,2.27,2.28,2.25,2.27,334808.0
2020-09-18 10:10:00,2.27,2.28,2.26,2.27,198548.0,2.27,2.28,2.26,2.27,198548.0
2020-09-18 10:15:00,2.27,2.29,2.27,2.27,249420.0,2.27,2.29,2.27,2.27,249420.0
2020-09-18 10:20:00,2.27,2.3,2.27,2.29,213368.0,2.27,2.3,2.27,2.29,213368.0
2020-09-18 10:25:00,2.29,2.3,2.28,2.29,273844.0,2.29,2.3,2.28,2.29,273844.0
2020-09-18 10:30:00,2.29,2.29,2.27,2.28,323436.0,2.29,2.29,2.27,2.28,323436.0
2020-09-18 10:35:00,2.28,2.3,2.28,2.29,139916.0,2.28,2.3,2.28,2.29,139916.0
2020-09-18 10:40:00,2.29,2.33,2.29,2.32,586012.0,2.29,2.33,2.29,2.32,586012.0
2020-09-18 10:45:00,2.32,2.33,2.3,2.32,684460.0,2.32,2.33,2.3,2.32,684460.0
2020-09-18 10:50:00,2.32,2.34,2.32,2.33,512676.0,2.32,2.34,2.32,2.33,512676.0
2020-09-18 10:55:00,2.33,2.34,2.33,2.34,299240.0,2.33,2.34,2.33,2.34,299240.0
2020-09-18 11:00:00,2.34,2.34,2.33,2.34,259152.0,2.34,2.34,2.33,2.34,259152.0
2020-09-18 11:05:00,2.34,2.34,2.33,2.33,191300.0,2.34,2.34,2.33,2.33,191300.0
2020-09-18 11:10:00,2.33,2.33,2.3,2.3,330924.0,2.33,2.33,2.3,2.3,330924.0
2020-09-18 11:15:00,2.3,2.32,2.3,2.3,246396.0,2.3,2.32,2.3,2.3,246396.0
2020-09-18 11:20:00,2.3,2.31,2.29,2.29,226972.0,2.3,2.31,2.29,2.29,226972.0
2020-09-18 11:25:00,2.29,2.31,2.29,2.31,167348.0,2.29,2.31,2.29,2.31,167348.0
2020-09-18 11:30:00,2.31,2.31,2.31,2.31,176784.0,2.31,2.31,2.31,2.31,176784.0
2020-09-18 11:35:00,2.31,2.32,2.3,2.32,264020.0,2.31,2.32,2.3,2.32,264020.0
2020-09-18 11:40:00,2.32,2.32,2.31,2.31,170780.0,2.32,2.32,2.31,2.31,170780.0
2020-09-18 11:45:00,2.32,2.32,2.31,2.32,113896.0,2.32,2.32,2.31,2.32,113896.0
2020-09-18 11:50:00,2.32,2.33,2.32,2.33,99492.0,2.32,2.33,2.32,2.33,99492.0
2020-09-18 11:55:00,2.33,2.33,2.32,2.33,133736.0,2.33,2.33,2.32,2.33,133736.0
2020-09-18 12:00:00,2.32,2.34,2.32,2.33,308424.0,2.32,2.34,2.32,2.33,308424.0
2020-09-18 12:05:00,2.32,2.33,2.32,2.33,125764.0,2.32,2.33,2.32,2.33,125764.0
2020-09-18 12:10:00,2.32,2.33,2.32,2.33,192472.0,2.32,2.33,2.32,2.33,192472.0
2020-09-18 12:15:00,2.32,2.33,2.31,2.33,186900.0,2.32,2.33,2.31,2.33,186900.0
2020-09-18 12:20:00,2.33,2.34,2.33,2.34,200484.0,2.33,2.34,2.33,2.34,200484.0
2020-09-18 12:25:00,2.34,2.39,2.34,2.39,2443456.0,2.34,2.39,2.34,2.39,2443456.0
2020-09-18 12:30:00,2.39,2.41,2.37,2.37,1213508.0,2.39,2.41,2.37,2.37,1213508.0
2020-09-18 12:35:00,2.37,2.38,2.37,2.38,357368.0,2.37,2.38,2.37,2.38,357368.0
2020-09-18 12:40:00,2.37,2.38,2.34,2.34,473080.0,2.37,2.38,2.34,2.34,473080.0
2020-09-18 12:45:00,2.34,2.36,2.34,2.34,245872.0,2.34,2.36,2.34,2.34,245872.0
2020-09-18 12:50:00,2.34,2.35,2.33,2.33,219664.0,2.34,2.35,2.33,2.33,219664.0
2020-09-18 12:55:00,2.33,2.33,2.32,2.33,378352.0,2.33,2.33,2.32,2.33,378352.0
2020-09-18 13:00:00,2.33,2.36,2.33,2.36,286672.0,2.33,2.36,2.33,2.36,286672.0
2020-09-18 13:05:00,2.36,2.36,2.34,2.34,169380.0,2.36,2.36,2.34,2.34,169380.0
2020-09-18 13:10:00,2.34,2.36,2.34,2.36,123508.0,2.34,2.36,2.34,2.36,123508.0
2020-09-18 13:15:00,2.36,2.39,2.36,2.39,780232.0,2.36,2.39,2.36,2.39,780232.0
2020-09-18 13:20:00,2.39,2.42,2.38,2.4,2843420.0,2.39,2.42,2.38,2.4,2843420.0
2020-09-18 13:25:00,2.4,2.4,2.37,2.37,735204.0,2.4,2.4,2.37,2.37,735204.0
2020-09-18 13:30:00,2.37,2.38,2.36,2.38,480396.0,2.37,2.38,2.36,2.38,480396.0
2020-09-18 13:35:00,2.38,2.39,2.37,2.39,364208.0,2.38,2.39,2.37,2.39,364208.0
2020-09-18 13:40:00,2.39,2.41,2.38,2.4,1617704.0,2.39,2.41,2.38,2.4,1617704.0
2020-09-18 13:45:00,2.4,2.44,2.4,2.43,1313224.0,2.4,2.44,2.4,2.43,1313224.0
2020-09-18 13:50:00,2.42,2.44,2.42,2.42,1918376.0,2.42,2.44,2.42,2.42,1918376.0
2020-09-18 13:55:00,2.42,2.44,2.42,2.42,1019248.0,2.42,2.44,2.42,2.42,1019248.0
2020-09-18 14:00:00,2.43,2.43,2.42,2.43,316344.0,2.43,2.43,2.42,2.43,316344.0
2020-09-18 14:05:00,2.43,2.43,2.39,2.41,796836.0,2.43,2.43,2.39,2.41,796836.0
2020-09-18 14:10:00,2.41,2.42,2.4,2.42,350288.0,2.41,2.42,2.4,2.42,350288.0
2020-09-18 14:15:00,2.42,2.44,2.41,2.42,998292.0,2.42,2.44,2.41,2.42,998292.0
2020-09-18 14:20:00,2.42,2.43,2.42,2.42,192824.0,2.42,2.43,2.42,2.42,192824.0
2020-09-18 14:25:00,2.42,2.42,2.4,2.42,209056.0,2.42,2.42,2.4,2.42,209056.0
2020-09-18 14:30:00,2.42,2.43,2.38,2.39,1103680.0,2.42,2.43,2.38,2.39,1103680.0
2020-09-18 14:35:00,2.39,2.39,2.34,2.35,1260096.0,2.39,2.39,2.34,2.35,1260096.0
2020-09-18 14:40:00,2.35,2.36,2.34,2.35,338140.0,2.35,2.36,2.34,2.35,338140.0
2020-09-18 14:45:00,2.35,2.37,2.35,2.37,306464.0,2.35,2.37,2.35,2.37,306464.0
2020-09-18 14:50:00,2.37,2.38,2.36,2.37,559024.0,2.37,2.38,2.36,2.37,559024.0
2020-09-18 14:55:00,2.37,2.39,2.37,2.39,244696.0,2.37,2.39,2.37,2.39,244696.0
2020-09-18 15:00:00,2.39,2.39,2.37,2.38,395048.0,2.39,2.39,2.37,2.38,395048.0
2020-09-18 15:05:00,2.38,2.38,2.37,2.38,177940.0,2.38,2.38,2.37,2.38,177940.0
2020-09-18 15:10:00,2.38,2.38,2.37,2.37,197556.0,2.38,2.38,2.37,2.37,197556.0
2020-09-18 15:15:00,2.37,2.37,2.36,2.37,181800.0,2.37,2.37,2.36,2.37,181800.0
2020-09-18 15:20:00,2.37,2.39,2.36,2.39,317596.0,2.37,2.39,2.36,2.39,317596.0
2020-09-18 15:25:00,2.4,2.4,2.39,2.4,270528.0,2.4,2.4,2.39,2.4,270528.0
2020-09-18 15:30:00,2.4,2.41,2.4,2.41,519404.0,2.4,2.41,2.4,2.41,519404.0
2020-09-18 15:35:00,2.41,2.41,2.4,2.4,730352.0,2.41,2.41,2.4,2.4,730352.0
2020-09-18 15:40:00,2.4,2.4,2.35,2.36,817524.0,2.4,2.4,2.35,2.36,817524.0
2020-09-18 15:45:00,2.36,2.38,2.35,2.37,630024.0,2.36,2.38,2.35,2.37,630024.0
2020-09-18 15:50:00,2.37,2.38,2.36,2.37,932092.0,2.37,2.38,2.36,2.37,932092.0
2020-09-18 15:55:00,2.37,2.39,2.36,2.36,3423576.0,2.37,2.39,2.36,2.36,3423576.0
2020-09-21 09:30:00,2.34,2.4,2.34,2.36,1369156.0,2.34,2.4,2.34,2.36,1369156.0
2020-09-21 09:35:00,2.36,2.36,2.31,2.34,734904.0,2.36,2.36,2.31,2.34,734904.0
2020-09-21 09:40:00,2.33,2.34,2.3,2.3,485848.0,2.33,2.34,2.3,2.3,485848.0
2020-09-21 09:45:00,2.3,2.3,2.28,2.29,576336.0,2.3,2.3,2.28,2.29,576336.0
2020-09-21 09:50:00,2.29,2.31,2.29,2.29,526316.0,2.29,2.31,2.29,2.29,526316.0
2020-09-21 09:55:00,2.29,2.33,2.29,2.33,721776.0,2.29,2.33,2.29,2.33,721776.0
2020-09-21 10:00:00,2.33,2.33,2.28,2.28,1111660.0,2.33,2.33,2.28,2.28,1111660.0
2020-09-21 10:05:00,2.28,2.28,2.24,2.24,1281012.0,2.28,2.28,2.24,2.24,1281012.0
2020-09-21 10:10:00,2.24,2.25,2.2,2.21,1159568.0,2.24,2.25,2.2,2.21,1159568.0
2020-09-21 10:15:00,2.21,2.23,2.19,2.21,473504.0,2.21,2.23,2.19,2.21,473504.0
2020-09-21 10:20:00,2.21,2.21,2.17,2.17,760424.0,2.21,2.21,2.17,2.17,760424.0
2020-09-21 10:25:00,2.17,2.18,2.14,2.15,703288.0,2.17,2.18,2.14,2.15,703288.0
2020-09-21 10:30:00,2.15,2.17,2.15,2.17,447672.0,2.15,2.17,2.15,2.17,447672.0
2020-09-21 10:35:00,2.16,2.17,2.12,2.12,746272.0,2.16,2.17,2.12,2.12,746272.0
2020-09-21 10:40:00,2.12,2.12,2.1,2.1,645740.0,2.12,2.12,2.1,2.1,645740.0
2020-09-21 10:45:00,2.1,2.12,2.1,2.11,388156.0,2.1,2.12,2.1,2.11,388156.0
2020-09-21 10:50:00,2.11,2.12,2.1,2.12,265672.0,2.11,2.12,2.1,2.12,265672.0
2020-09-21 10:55:00,2.12,2.13,2.11,2.12,237076.0,2.12,2.13,2.11,2.12,237076.0
2020-09-21 11:00:00,2.11,2.12,2.11,2.12,238328.0,2.11,2.12,2.11,2.12,238328.0
2020-09-21 11:05:00,2.12,2.15,2.12,2.15,771312.0,2.12,2.15,2.12,2.15,771312.0
2020-09-21 11:10:00,2.15,2.17,2.14,2.15,599272.0,2.15,2.17,2.14,2.15,599272.0
2020-09-21 11:15:00,2.15,2.16,2.15,2.16,374252.0,2.15,2.16,2.15,2.16,374252.0
2020-09-21 11:20:00,2.16,2.18,2.16,2.17,569596.0,2.16,2.18,2.16,2.17,569596.0
2020-09-21 11:25:00,2.17,2.17,2.16,2.17,352340.0,2.17,2.17,2.16,2.17,352340.0
2020-09-21 11:30:00,2.17,2.17,2.16,2.17,176908.0,2.17,2.17,2.16,2.17,176908.0
2020-09-21 11:35:00,2.17,2.19,2.16,2.18,325740.0,2.17,2.19,2.16,2.18,325740.0
2020-09-21 11:40:00,2.18,2.19,2.17,2.17,269868.0,2.18,2.19,2.17,2.17,269868.0
2020-09-21 11:45:00,2.17,2.17,2.16,2.17,141264.0,2.17,2.17,2.16,2.17,141264.0
2020-09-21 11:50:00,2.17,2.17,2.16,2.17,211136.0,2.17,2.17,2.16,2.17,211136.0
2020-09-21 11:55:00,2.17,2.17,2.16,2.17,228388.0,2.17,2.17,2.16,2.17,228388.0
2020-09-21 12:00:00,2.17,2.18,2.17,2.18,194596.0,2.17,2.18,2.17,2.18,194596.0
2020-09-21 12:05:00,2.18,2.19,2.18,2.18,213836.0,2.18,2.19,2.18,2.18,213836.0
2020-09-21 12:10:00,2.18,2.18,2.18,2.18,93588.0,2.18,2.18,2.18,2.18,93588.0
2020-09-21 12:15:00,2.18,2.18,2.17,2.17,96252.0,2.18,2.18,2.17,2.17,96252.0
2020-09-21 12:20:00,2.17,2.18,2.17,2.18,212336.0,2.17,2.18,2.17,2.18,212336.0
2020-09-21 12:25:00,2.18,2.18,2.17,2.17,268592.0,2.18,2.18,2.17,2.17,268592.0
2020-09-21 12:30:00,2.17,2.17,2.17,2.17,108660.0,2.17,2.17,2.17,2.17,108660.0
2020-09-21 12:35:00,2.17,2.17,2.17,2.17,63712.0,2.17,2.17,2.17,2.17,63712.0
2020-09-21 12:40:00,2.17,2.18,2.17,2.17,122960.0,2.17,2.18,2.17,2.17,122960.0
2020-09-21 12:45:00,2.17,2.17,2.17,2.17,72000.0,2.17,2.17,2.17,2.17,72000.0
2020-09-21 12:50:00,2.17,2.19,2.17,2.18,179640.0,2.17,2.19,2.17,2.18,179640.0
2020-09-21 12:55:00,2.18,2.18,2.17,2.18,77376.0,2.18,2.18,2.17,2.18,77376.0
2020-09-21 13:00:00,2.18,2.18,2.17,2.18,83180.0,2.18,2.18,2.17,2.18,83180.0
2020-09-21 13:05:00,2.17,2.18,2.17,2.18,209276.0,2.17,2.18,2.17,2.18,209276.0
2020-09-21 13:10:00,2.18,2.18,2.18,2.18,93492.0,2.18,2.18,2.18,2.18,93492.0
2020-09-21 13:15:00,2.18,2.18,2.18,2.18,95580.0,2.18,2.18,2.18,2.18,95580.0
2020-09-21 13:20:00,2.18,2.19,2.18,2.19,165820.0,2.18,2.19,2.18,2.19,165820.0
2020-09-21 13:25:00,2.18,2.19,2.18,2.19,247172.0,2.18,2.19,2.18,2.19,247172.0
2020-09-21 13:30:00,2.19,2.2,2.18,2.18,306384.0,2.19,2.2,2.18,2.18,306384.0
2020-09-21 13:35:00,2.18,2.19,2.17,2.17,175512.0,2.18,2.19,2.17,2.17,175512.0
2020-09-21 13:40:00,2.17,2.18,2.16,2.17,138532.0,2.17,2.18,2.16,2.17,138532.0
2020-09-21 13:45:00,2.17,2.18,2.17,2.18,246800.0,2.17,2.18,2.17,2.18,246800.0
2020-09-21 13:50:00,2.18,2.18,2.17,2.17,46404.0,2.18,2.18,2.17,2.17,46404.0
2020-09-21 13:55:00,2.17,2.17,2.16,2.17,346204.0,2.17,2.17,2.16,2.17,346204.0
2020-09-21 14:00:00,2.17,2.17,2.17,2.17,62892.0,2.17,2.17,2.17,2.17,62892.0
2020-09-21 14:05:00,2.17,2.17,2.16,2.17,153688.0,2.17,2.17,2.16,2.17,153688.0
2020-09-21 14:10:00,2.17,2.17,2.16,2.17,97680.0,2.17,2.17,2.16,2.17,97680.0
2020-09-21 14:15:00,2.17,2.17,2.17,2.17,85444.0,2.17,2.17,2.17,2.17,85444.0
2020-09-21 14:20:00,2.17,2.18,2.17,2.18,160452.0,2.17,2.18,2.17,2.18,160452.0
2020-09-21 14:25:00,2.18,2.18,2.17,2.18,98432.0,2.18,2.18,2.17,2.18,98432.0
2020-09-21 14:30:00,2.18,2.18,2.17,2.17,577268.0,2.18,2.18,2.17,2.17,577268.0
2020-09-21 14:35:00,2.18,2.18,2.17,2.17,75260.0,2.18,2.18,2.17,2.17,75260.0
2020-09-21 14:40:00,2.18,2.18,2.16,2.17,83196.0,2.18,2.18,2.16,2.17,83196.0
2020-09-21 14:45:00,2.17,2.17,2.14,2.14,262268.0,2.17,2.17,2.14,2.14,262268.0
2020-09-21 14:50:00,2.14,2.15,2.14,2.15,171816.0,2.14,2.15,2.14,2.15,171816.0
2020-09-21 14:55:00,2.15,2.15,2.14,2.14,79204.0,2.15,2.15,2.14,2.14,79204.0
2020-09-21 15:00:00,2.14,2.15,2.14,2.15,104980.0,2.14,2.15,2.14,2.15,104980.0
2020-09-21 15:05:00,2.15,2.15,2.14,2.15,129368.0,2.15,2.15,2.14,2.15,129368.0
2020-09-21 15:10:00,2.15,2.15,2.15,2.15,110596.0,2.15,2.15,2.15,2.15,110596.0
2020-09-21 15:15:00,2.15,2.15,2.15,2.15,112856.0,2.15,2.15,2.15,2.15,112856.0
2020-09-21 15:20:00,2.15,2.17,2.15,2.17,196360.0,2.15,2.17,2.15,2.17,196360.0
2020-09-21 15:25:00,2.17,2.17,2.15,2.15,114072.0,2.17,2.17,2.15,2.15,114072.0
2020-09-21 15:30:00,2.15,2.16,2.15,2.15,223904.0,2.15,2.16,2.15,2.15,223904.0
2020-09-21 15:35:00,2.15,2.17,2.15,2.16,254852.0,2.15,2.17,2.15,2.16,254852.0
2020-09-21 15:40:00,2.17,2.17,2.16,2.17,205712.0,2.17,2.17,2.16,2.17,205712.0
2020-09-21 15:45:00,2.17,2.19,2.17,2.18,412700.0,2.17,2.19,2.17,2.18,412700.0
2020-09-21 15:50:00,2.18,2.2,2.18,2.19,614628.0,2.18,2.2,2.18,2.19,614628.0
2020-09-21 15:55:00,2.19,2.2,2.18,2.19,1061348.0,2.19,2.2,2.18,2.19,1061348.0
2020-09-22 09:30:00,2.62,2.79,2.51,2.76,11947440.0,2.62,2.79,2.51,2.76,11947440.0
2020-09-22 09:35:00,2.76,2.77,2.63,2.64,10788776.0,2.76,2.77,2.63,2.64,10788776.0
2020-09-22 09:40:00,2.64,2.66,2.58,2.59,4101916.0,2.64,2.66,2.58,2.59,4101916.0
2020-09-22 09:45:00,2.59,2.61,2.51,2.53,5808696.0,2.59,2.61,2.51,2.53,5808696.0
2020-09-22 09:50:00,2.53,2.59,2.51,2.57,3844092.0,2.53,2.59,2.51,2.57,3844092.0
2020-09-22 09:55:00,2.57,2.61,2.53,2.55,3619876.0,2.57,2.61,2.53,2.55,3619876.0
2020-09-22 10:00:00,2.55,2.56,2.52,2.55,1810372.0,2.55,2.56,2.52,2.55,1810372.0
2020-09-22 10:05:00,2.55,2.55,2.48,2.48,3516428.0,2.55,2.55,2.48,2.48,3516428.0
2020-09-22 10:10:00,2.48,2.53,2.48,2.51,1846908.0,2.48,2.53,2.48,2.51,1846908.0
2020-09-22 10:15:00,2.52,2.54,2.5,2.53,1220504.0,2.52,2.54,2.5,2.53,1220504.0
2020-09-22 10:20:00,2.53,2.62,2.51,2.6,4378588.0,2.53,2.62,2.51,2.6,4378588.0
2020-09-22 10:25:00,2.6,2.65,2.59,2.61,3217980.0,2.6,2.65,2.59,2.61,3217980.0
2020-09-22 10:30:00,2.62,2.63,2.56,2.59,2893832.0,2.62,2.63,2.56,2.59,2893832.0
2020-09-22 10:35:00,2.59,2.63,2.58,2.62,2879184.0,2.59,2.63,2.58,2.62,2879184.0
2020-09-22 10:40:00,2.62,2.69,2.62,2.68,4816060.0,2.62,2.69,2.62,2.68,4816060.0
2020-09-22 10:45:00,2.68,2.69,2.64,2.65,2922632.0,2.68,2.69,2.64,2.65,2922632.0
2020-09-22 10:50:00,2.65,2.68,2.64,2.65,3082328.0,2.65,2.68,2.64,2.65,3082328.0
2020-09-22 10:55:00,2.65,2.65,2.58,2.58,2239532.0,2.65,2.65,2.58,2.58,2239532.0
2020-09-22 11:00:00,2.58,2.61,2.57,2.59,2420708.0,2.58,2.61,2.57,2.59,2420708.0
2020-09-22 11:05:00,2.59,2.61,2.58,2.6,1192052.0,2.59,2.61,2.58,2.6,1192052.0
2020-09-22 11:10:00,2.61,2.62,2.59,2.59,815532.0,2.61,2.62,2.59,2.59,815532.0
2020-09-22 11:15:00,2.59,2.62,2.58,2.61,789904.0,2.59,2.62,2.58,2.61,789904.0
2020-09-22 11:20:00,2.61,2.61,2.56,2.57,1108328.0,2.61,2.61,2.56,2.57,1108328.0
2020-09-22 11:25:00,2.57,2.59,2.56,2.59,557268.0,2.57,2.59,2.56,2.59,557268.0
2020-09-22 11:30:00,2.59,2.61,2.59,2.6,625932.0,2.59,2.61,2.59,2.6,625932.0
2020-09-22 11:35:00,2.6,2.64,2.6,2.64,1343832.0,2.6,2.64,2.6,2.64,1343832.0
2020-09-22 11:40:00,2.64,2.65,2.62,2.64,1096024.0,2.64,2.65,2.62,2.64,1096024.0
2020-09-22 11:45:00,2.64,2.66,2.64,2.66,995292.0,2.64,2.66,2.64,2.66,995292.0
2020-09-22 11:50:00,2.66,2.66,2.64,2.65,1193776.0,2.66,2.66,2.64,2.65,1193776.0
2020-09-22 11:55:00,2.65,2.66,2.63,2.66,786836.0,2.65,2.66,2.63,2.66,786836.0
2020-09-22 12:00:00,2.66,2.67,2.64,2.65,657808.0,2.66,2.67,2.64,2.65,657808.0
2020-09-22 12:05:00,2.65,2.66,2.65,2.65,468500.0,2.65,2.66,2.65,2.65,468500.0
2020-09-22 12:10:00,2.65,2.67,2.65,2.66,841648.0,2.65,2.67,2.65,2.66,841648.0
2020-09-22 12:15:00,2.66,2.66,2.63,2.65,821468.0,2.66,2.66,2.63,2.65,821468.0
2020-09-22 12:20:00,2.65,2.65,2.63,2.63,265876.0,2.65,2.65,2.63,2.63,265876.0
2020-09-22 12:25:00,2.63,2.66,2.63,2.65,361644.0,2.63,2.66,2.63,2.65,361644.0
2020-09-22 12:30:00,2.65,2.67,2.65,2.65,1164212.0,2.65,2.67,2.65,2.65,1164212.0
2020-09-22 12:35:00,2.65,2.67,2.65,2.65,670680.0,2.65,2.67,2.65,2.65,670680.0
2020-09-22 12:40:00,2.65,2.66,2.64,2.65,412792.0,2.65,2.66,2.64,2.65,412792.0
2020-09-22 12:45:00,2.65,2.65,2.65,2.65,391108.0,2.65,2.65,2.65,2.65,391108.0
2020-09-22 12:50:00,2.65,2.65,2.61,2.62,905572.0,2.65,2.65,2.61,2.62,905572.0
2020-09-22 12:55:00,2.62,2.63,2.62,2.62,386604.0,2.62,2.63,2.62,2.62,386604.0
2020-09-22 13:00:00,2.62,2.63,2.61,2.63,329888.0,2.62,2.63,2.61,2.63,329888.0
2020-09-22 13:05:00,2.63,2.63,2.61,2.63,318100.0,2.63,2.63,2.61,2.63,318100.0
2020-09-22 13:10:00,2.63,2.64,2.63,2.63,323160.0,2.63,2.64,2.63,2.63,323160.0
2020-09-22 13:15:00,2.63,2.64,2.63,2.64,116392.0,2.63,2.64,2.63,2.64,116392.0
2020-09-22 13:20:00,2.64,2.65,2.63,2.64,527964.0,2.64,2.65,2.63,2.64,527964.0
2020-09-22 13:25:00,2.64,2.65,2.63,2.65,354448.0,2.64,2.65,2.63,2.65,354448.0
2020-09-22 13:30:00,2.65,2.66,2.65,2.66,1201636.0,2.65,2.66,2.65,2.66,1201636.0
2020-09-22 13:35:00,2.66,2.69,2.65,2.69,1227480.0,2.66,2.69,2.65,2.69,1227480.0
2020-09-22 13:40:00,2.69,2.72,2.69,2.71,2038512.0,2.69,2.72,2.69,2.71,2038512.0
2020-09-22 13:45:00,2.71,2.72,2.68,2.69,905444.0,2.71,2.72,2.68,2.69,905444.0
2020-09-22 13:50:00,2.69,2.69,2.67,2.67,735536.0,2.69,2.69,2.67,2.67,735536.0
2020-09-22 13:55:00,2.67,2.68,2.67,2.68,608868.0,2.67,2.68,2.67,2.68,608868.0
2020-09-22 14:00:00,2.68,2.7,2.68,2.7,1031780.0,2.68,2.7,2.68,2.7,1031780.0
2020-09-22 14:05:00,2.7,2.7,2.69,2.69,488244.0,2.7,2.7,2.69,2.69,488244.0
2020-09-22 14:10:00,2.69,2.7,2.68,2.68,1175156.0,2.69,2.7,2.68,2.68,1175156.0
2020-09-22 14:15:00,2.68,2.68,2.64,2.65,782908.0,2.68,2.68,2.64,2.65,782908.0
2020-09-22 14:20:00,2.65,2.65,2.63,2.64,851180.0,2.65,2.65,2.63,2.64,851180.0
2020-09-22 14:25:00,2.64,2.64,2.63,2.64,545752.0,2.64,2.64,2.63,2.64,545752.0
2020-09-22 14:30:00,2.64,2.64,2.63,2.63,464156.0,2.64,2.64,2.63,2.63,464156.0
2020-09-22 14:35:00,2.63,2.65,2.63,2.65,421976.0,2.63,2.65,2.63,2.65,421976.0
2020-09-22 14:40:00,2.65,2.66,2.64,2.65,344112.0,2.65,2.66,2.64,2.65,344112.0
2020-09-22 14:45:00,2.65,2.65,2.64,2.64,551632.0,2.65,2.65,2.64,2.64,551632.0
2020-09-22 14:50:00,2.64,2.65,2.64,2.65,286820.0,2.64,2.65,2.64,2.65,286820.0
2020-09-22 14:55:00,2.65,2.67,2.65,2.67,567312.0,2.65,2.67,2.65,2.67,567312.0
2020-09-22 15:00:00,2.66,2.68,2.66,2.67,365672.0,2.66,2.68,2.66,2.67,365672.0
2020-09-22 15:05:00,2.67,2.68,2.66,2.68,530648.0,2.67,2.68,2.66,2.68,530648.0
2020-09-22 15:10:00,2.68,2.69,2.67,2.67,422828.0,2.68,2.69,2.67,2.67,422828.0
2020-09-22 15:15:00,2.67,2.68,2.66,2.68,629212.0,2.67,2.68,2.66,2.68,629212.0
2020-09-22 15:20:00,2.67,2.68,2.65,2.65,380300.0,2.67,2.68,2.65,2.65,380300.0
2020-09-22 15:25:00,2.65,2.68,2.65,2.68,544576.0,2.65,2.68,2.65,2.68,544576.0
2020-09-22 15:30:00,2.68,2.68,2.66,2.67,535976.0,2.68,2.68,2.66,2.67,535976.0
2020-09-22 15:35:00,2.67,2.68,2.65,2.66,416268.0,2.67,2.68,2.65,2.66,416268.0
2020-09-22 15:40:00,2.66,2.68,2.66,2.67,481168.0,2.66,2.68,2.66,2.67,481168.0
2020-09-22 15:45:00,2.67,2.67,2.63,2.63,721416.0,2.67,2.67,2.63,2.63,721416.0
2020-09-22 15:50:00,2.63,2.65,2.63,2.63,864628.0,2.63,2.65,2.63,2.63,864628.0
2020-09-22 15:55:00,2.63,2.65,2.63,2.64,1814488.0,2.63,2.65,2.63,2.64,1814488.0
2020-09-23 09:30:00,2.65,2.69,2.61,2.65,2375536.0,2.65,2.69,2.61,2.65,2375536.0
2020-09-23 09:35:00,2.65,2.67,2.63,2.67,1210848.0,2.65,2.67,2.63,2.67,1210848.0
2020-09-23 09:40:00,2.67,2.72,2.66,2.68,2190452.0,2.67,2.72,2.66,2.68,2190452.0
2020-09-23 09:45:00,2.68,2.68,2.62,2.65,1344200.0,2.68,2.68,2.62,2.65,1344200.0
2020-09-23 09:50:00,2.65,2.66,2.62,2.62,911156.0,2.65,2.66,2.62,2.62,911156.0
2020-09-23 09:55:00,2.62,2.63,2.59,2.6,901132.0,2.62,2.63,2.59,2.6,901132.0
2020-09-23 10:00:00,2.61,2.65,2.6,2.64,680352.0,2.61,2.65,2.6,2.64,680352.0
2020-09-23 10:05:00,2.64,2.65,2.61,2.63,512628.0,2.64,2.65,2.61,2.63,512628.0
2020-09-23 10:10:00,2.63,2.63,2.61,2.62,423192.0,2.63,2.63,2.61,2.62,423192.0
2020-09-23 10:15:00,2.62,2.62,2.57,2.6,908896.0,2.62,2.62,2.57,2.6,908896.0
2020-09-23 10:20:00,2.6,2.62,2.59,2.61,377580.0,2.6,2.62,2.59,2.61,377580.0
2020-09-23 10:25:00,2.61,2.62,2.6,2.61,365556.0,2.61,2.62,2.6,2.61,365556.0
2020-09-23 10:30:00,2.61,2.62,2.59,2.59,316060.0,2.61,2.62,2.59,2.59,316060.0
2020-09-23 10:35:00,2.59,2.61,2.58,2.6,329856.0,2.59,2.61,2.58,2.6,329856.0
2020-09-23 10:40:00,2.6,2.62,2.59,2.6,300452.0,2.6,2.62,2.59,2.6,300452.0
2020-09-23 10:45:00,2.6,2.6,2.58,2.58,270944.0,2.6,2.6,2.58,2.58,270944.0
2020-09-23 10:50:00,2.58,2.6,2.58,2.59,264740.0,2.58,2.6,2.58,2.59,264740.0
2020-09-23 10:55:00,2.59,2.6,2.58,2.58,340880.0,2.59,2.6,2.58,2.58,340880.0
2020-09-23 11:00:00,2.58,2.58,2.52,2.55,892284.0,2.58,2.58,2.52,2.55,892284.0
2020-09-23 11:05:00,2.55,2.57,2.54,2.56,377088.0,2.55,2.57,2.54,2.56,377088.0
2020-09-23 11:10:00,2.57,2.57,2.53,2.53,407492.0,2.57,2.57,2.53,2.53,407492.0
2020-09-23 11:15:00,2.53,2.55,2.53,2.54,415140.0,2.53,2.55,2.53,2.54,415140.0
2020-09-23 11:20:00,2.54,2.55,2.52,2.53,794440.0,2.54,2.55,2.52,2.53,794440.0
2020-09-23 11:25:00,2.53,2.55,2.53,2.54,440132.0,2.53,2.55,2.53,2.54,440132.0
2020-09-23 11:30:00,2.54,2.56,2.54,2.55,386088.0,2.54,2.56,2.54,2.55,386088.0
2020-09-23 11:35:00,2.55,2.58,2.55,2.58,312508.0,2.55,2.58,2.55,2.58,312508.0
2020-09-23 11:40:00,2.58,2.58,2.57,2.57,302376.0,2.58,2.58,2.57,2.57,302376.0
2020-09-23 11:45:00,2.57,2.57,2.55,2.55,215408.0,2.57,2.57,2.55,2.55,215408.0
2020-09-23 11:50:00,2.55,2.55,2.54,2.55,111528.0,2.55,2.55,2.54,2.55,111528.0
2020-09-23 11:55:00,2.54,2.56,2.54,2.55,277352.0,2.54,2.56,2.54,2.55,277352.0
2020-09-23 12:00:00,2.55,2.55,2.54,2.55,128132.0,2.55,2.55,2.54,2.55,128132.0
2020-09-23 12:05:00,2.55,2.57,2.54,2.56,882332.0,2.55,2.57,2.54,2.56,882332.0
2020-09-23 12:10:00,2.56,2.56,2.55,2.56,84116.0,2.56,2.56,2.55,2.56,84116.0
2020-09-23 12:15:00,2.56,2.59,2.56,2.59,548244.0,2.56,2.59,2.56,2.59,548244.0
2020-09-23 12:20:00,2.59,2.59,2.56,2.56,517168.0,2.59,2.59,2.56,2.56,517168.0
2020-09-23 12:25:00,2.57,2.58,2.56,2.57,100624.0,2.57,2.58,2.56,2.57,100624.0
2020-09-23 12:30:00,2.57,2.57,2.56,2.57,121364.0,2.57,2.57,2.56,2.57,121364.0
2020-09-23 12:35:00,2.57,2.57,2.56,2.57,94948.0,2.57,2.57,2.56,2.57,94948.0
2020-09-23 12:40:00,2.57,2.57,2.56,2.56,105188.0,2.57,2.57,2.56,2.56,105188.0
2020-09-23 12:45:00,2.56,2.56,2.55,2.56,67196.0,2.56,2.56,2.55,2.56,67196.0
2020-09-23 12:50:00,2.56,2.56,2.55,2.55,107696.0,2.56,2.56,2.55,2.55,107696.0
2020-09-23 12:55:00,2.55,2.58,2.55,2.57,195272.0,2.55,2.58,2.55,2.57,195272.0
2020-09-23 13:00:00,2.58,2.58,2.56,2.56,119276.0,2.58,2.58,2.56,2.56,119276.0
2020-09-23 13:05:00,2.56,2.57,2.56,2.57,120076.0,2.56,2.57,2.56,2.57,120076.0
2020-09-23 13:10:00,2.57,2.57,2.57,2.57,169788.0,2.57,2.57,2.57,2.57,169788.0
2020-09-23 13:15:00,2.57,2.59,2.57,2.59,196896.0,2.57,2.59,2.57,2.59,196896.0
2020-09-23 13:20:00,2.59,2.6,2.59,2.6,268904.0,2.59,2.6,2.59,2.6,268904.0
2020-09-23 13:25:00,2.6,2.6,2.59,2.59,211416.0,2.6,2.6,2.59,2.59,211416.0
2020-09-23 13:30:00,2.59,2.62,2.59,2.62,230620.0,2.59,2.62,2.59,2.62,230620.0
2020-09-23 13:35:00,2.62,2.63,2.61,2.62,447996.0,2.62,2.63,2.61,2.62,447996.0
2020-09-23 13:40:00,2.62,2.62,2.6,2.6,220988.0,2.62,2.62,2.6,2.6,220988.0
2020-09-23 13:45:00,2.6,2.62,2.6,2.61,185620.0,2.6,2.62,2.6,2.61,185620.0
2020-09-23 13:50:00,2.61,2.63,2.61,2.62,362640.0,2.61,2.63,2.61,2.62,362640.0
2020-09-23 13:55:00,2.61,2.62,2.61,2.62,240308.0,2.61,2.62,2.61,2.62,240308.0
2020-09-23 14:00:00,2.62,2.62,2.57,2.57,412672.0,2.62,2.62,2.57,2.57,412672.0
2020-09-23 14:05:00,2.57,2.58,2.56,2.57,179320.0,2.57,2.58,2.56,2.57,179320.0
2020-09-23 14:10:00,2.57,2.58,2.56,2.58,107092.0,2.57,2.58,2.56,2.58,107092.0
2020-09-23 14:15:00,2.57,2.58,2.56,2.56,261648.0,2.57,2.58,2.56,2.56,261648.0
2020-09-23 14:20:00,2.56,2.57,2.55,2.55,391208.0,2.56,2.57,2.55,2.55,391208.0
2020-09-23 14:25:00,2.55,2.56,2.55,2.55,134812.0,2.55,2.56,2.55,2.55,134812.0
2020-09-23 14:30:00,2.55,2.55,2.53,2.54,345308.0,2.55,2.55,2.53,2.54,345308.0
2020-09-23 14:35:00,2.54,2.55,2.54,2.55,214196.0,2.54,2.55,2.54,2.55,214196.0
2020-09-23 14:40:00,2.55,2.55,2.53,2.53,245616.0,2.55,2.55,2.53,2.53,245616.0
2020-09-23 14:45:00,2.53,2.53,2.51,2.52,471400.0,2.53,2.53,2.51,2.52,471400.0
2020-09-23 14:50:00,2.52,2.54,2.52,2.53,323888.0,2.52,2.54,2.52,2.53,323888.0
2020-09-23 14:55:00,2.53,2.53,2.53,2.53,109136.0,2.53,2.53,2.53,2.53,109136.0
2020-09-23 15:00:00,2.53,2.54,2.51,2.51,286024.0,2.53,2.54,2.51,2.51,286024.0
2020-09-23 15:05:00,2.51,2.51,2.48,2.5,865868.0,2.51,2.51,2.48,2.5,865868.0
2020-09-23 15:10:00,2.5,2.52,2.49,2.51,631644.0,2.5,2.52,2.49,2.51,631644.0
2020-09-23 15:15:00,2.51,2.51,2.5,2.5,597772.0,2.51,2.51,2.5,2.5,597772.0
2020-09-23 15:20:00,2.5,2.51,2.5,2.51,363328.0,2.5,2.51,2.5,2.51,363328.0
2020-09-23 15:25:00,2.51,2.51,2.48,2.51,604308.0,2.51,2.51,2.48,2.51,604308.0
2020-09-23 15:30:00,2.51,2.53,2.5,2.52,561192.0,2.51,2.53,2.5,2.52,561192.0
2020-09-23 15:35:00,2.51,2.52,2.51,2.51,351536.0,2.51,2.52,2.51,2.51,351536.0
2020-09-23 15:40:00,2.51,2.53,2.51,2.53,394468.0,2.51,2.53,2.51,2.53,394468.0
2020-09-23 15:45:00,2.53,2.53,2.51,2.52,622252.0,2.53,2.53,2.51,2.52,622252.0
2020-09-23 15:50:00,2.52,2.52,2.51,2.52,722640.0,2.52,2.52,2.51,2.52,722640.0
2020-09-23 15:55:00,2.53,2.54,2.51,2.51,1488676.0,2.53,2.54,2.51,2.51,1488676.0
2020-09-24 09:30:00,2.43,2.45,2.4,2.4,1316204.0,2.43,2.45,2.4,2.4,1316204.0
2020-09-24 09:35:00,2.4,2.4,2.28,2.28,2057284.0,2.4,2.4,2.28,2.28,2057284.0
2020-09-24 09:40:00,2.28,2.34,2.27,2.33,1229720.0,2.28,2.34,2.27,2.33,1229720.0
2020-09-24 09:45:00,2.34,2.37,2.32,2.36,681448.0,2.34,2.37,2.32,2.36,681448.0
2020-09-24 09:50:00,2.36,2.38,2.35,2.37,557792.0,2.36,2.38,2.35,2.37,557792.0
2020-09-24 09:55:00,2.37,2.37,2.29,2.31,619284.0,2.37,2.37,2.29,2.31,619284.0
2020-09-24 10:00:00,2.31,2.35,2.31,2.34,412264.0,2.31,2.35,2.31,2.34,412264.0
2020-09-24 10:05:00,2.34,2.37,2.34,2.37,482264.0,2.34,2.37,2.34,2.37,482264.0
2020-09-24 10:10:00,2.37,2.38,2.34,2.34,441380.0,2.37,2.38,2.34,2.34,441380.0
2020-09-24 10:15:00,2.34,2.36,2.33,2.35,480520.0,2.34,2.36,2.33,2.35,480520.0
2020-09-24 10:20:00,2.36,2.37,2.35,2.35,447108.0,2.36,2.37,2.35,2.35,447108.0
2020-09-24 10:25:00,2.35,2.36,2.33,2.34,699216.0,2.35,2.36,2.33,2.34,699216.0
2020-09-24 10:30:00,2.34,2.34,2.31,2.31,366280.0,2.34,2.34,2.31,2.31,366280.0
2020-09-24 10:35:00,2.32,2.32,2.28,2.28,616284.0,2.32,2.32,2.28,2.28,616284.0
2020-09-24 10:40:00,2.28,2.31,2.28,2.28,416404.0,2.28,2.31,2.28,2.28,416404.0
2020-09-24 10:45:00,2.29,2.31,2.29,2.3,350544.0,2.29,2.31,2.29,2.3,350544.0
2020-09-24 10:50:00,2.3,2.32,2.29,2.32,200760.0,2.3,2.32,2.29,2.32,200760.0
2020-09-24 10:55:00,2.31,2.31,2.28,2.29,232688.0,2.31,2.31,2.28,2.29,232688.0
2020-09-24 11:00:00,2.29,2.3,2.28,2.28,255344.0,2.29,2.3,2.28,2.28,255344.0
2020-09-24 11:05:00,2.28,2.28,2.28,2.28,351952.0,2.28,2.28,2.28,2.28,351952.0
2020-09-24 11:10:00,2.28,2.28,2.25,2.26,628864.0,2.28,2.28,2.25,2.26,628864.0
2020-09-24 11:15:00,2.26,2.29,2.26,2.28,630736.0,2.26,2.29,2.26,2.28,630736.0
2020-09-24 11:20:00,2.28,2.28,2.27,2.27,133296.0,2.28,2.28,2.27,2.27,133296.0
2020-09-24 11:25:00,2.27,2.29,2.27,2.28,289296.0,2.27,2.29,2.27,2.28,289296.0
2020-09-24 11:30:00,2.28,2.31,2.28,2.3,486684.0,2.28,2.31,2.28,2.3,486684.0
2020-09-24 11:35:00,2.3,2.31,2.3,2.3,477864.0,2.3,2.31,2.3,2.3,477864.0
2020-09-24 11:40:00,2.31,2.32,2.28,2.28,509744.0,2.31,2.32,2.28,2.28,509744.0
2020-09-24 11:45:00,2.28,2.3,2.27,2.3,324556.0,2.28,2.3,2.27,2.3,324556.0
2020-09-24 11:50:00,2.3,2.32,2.29,2.3,670564.0,2.3,2.32,2.29,2.3,670564.0
2020-09-24 11:55:00,2.3,2.32,2.3,2.32,350536.0,2.3,2.32,2.3,2.32,350536.0
2020-09-24 12:00:00,2.32,2.35,2.32,2.33,441984.0,2.32,2.35,2.32,2.33,441984.0
2020-09-24 12:05:00,2.32,2.33,2.32,2.32,96076.0,2.32,2.33,2.32,2.32,96076.0
2020-09-24 12:10:00,2.32,2.32,2.32,2.32,175276.0,2.32,2.32,2.32,2.32,175276.0
2020-09-24 12:15:00,2.32,2.33,2.31,2.31,231112.0,2.32,2.33,2.31,2.31,231112.0
2020-09-24 12:20:00,2.31,2.32,2.31,2.31,104140.0,2.31,2.32,2.31,2.31,104140.0
2020-09-24 12:25:00,2.31,2.31,2.31,2.31,171392.0,2.31,2.31,2.31,2.31,171392.0
2020-09-24 12:30:00,2.31,2.31,2.29,2.29,272868.0,2.31,2.31,2.29,2.29,272868.0
2020-09-24 12:35:00,2.29,2.29,2.28,2.28,142632.0,2.29,2.29,2.28,2.28,142632.0
2020-09-24 12:40:00,2.28,2.29,2.27,2.29,200892.0,2.28,2.29,2.27,2.29,200892.0
2020-09-24 12:45:00,2.29,2.3,2.29,2.3,352332.0,2.29,2.3,2.29,2.3,352332.0
2020-09-24 12:50:00,2.3,2.31,2.29,2.29,513480.0,2.3,2.31,2.29,2.29,513480.0
2020-09-24 12:55:00,2.29,2.29,2.29,2.29,144472.0,2.29,2.29,2.29,2.29,144472.0
2020-09-24 13:00:00,2.29,2.31,2.29,2.3,231096.0,2.29,2.31,2.29,2.3,231096.0
2020-09-24 13:05:00,2.3,2.31,2.3,2.31,123388.0,2.3,2.31,2.3,2.31,123388.0
2020-09-24 13:10:00,2.31,2.32,2.29,2.3,320864.0,2.31,2.32,2.29,2.3,320864.0
2020-09-24 13:15:00,2.3,2.31,2.29,2.29,120556.0,2.3,2.31,2.29,2.29,120556.0
2020-09-24 13:20:00,2.29,2.3,2.29,2.3,190904.0,2.29,2.3,2.29,2.3,190904.0
2020-09-24 13:25:00,2.3,2.32,2.3,2.31,223352.0,2.3,2.32,2.3,2.31,223352.0
2020-09-24 13:30:00,2.32,2.34,2.31,2.33,819428.0,2.32,2.34,2.31,2.33,819428.0
2020-09-24 13:35:00,2.33,2.33,2.32,2.33,149424.0,2.33,2.33,2.32,2.33,149424.0
2020-09-24 13:40:00,2.33,2.34,2.33,2.33,197052.0,2.33,2.34,2.33,2.33,197052.0
2020-09-24 13:45:00,2.33,2.34,2.33,2.33,254868.0,2.33,2.34,2.33,2.33,254868.0
2020-09-24 13:50:00,2.33,2.34,2.32,2.34,117768.0,2.33,2.34,2.32,2.34,117768.0
2020-09-24 13:55:00,2.34,2.35,2.34,2.34,187560.0,2.34,2.35,2.34,2.34,187560.0
2020-09-24 14:00:00,2.34,2.39,2.34,2.38,1133492.0,2.34,2.39,2.34,2.38,1133492.0
2020-09-24 14:05:00,2.38,2.38,2.35,2.36,402500.0,2.38,2.38,2.35,2.36,402500.0
2020-09-24 14:10:00,2.36,2.36,2.35,2.35,111876.0,2.36,2.36,2.35,2.35,111876.0
2020-09-24 14:15:00,2.35,2.36,2.34,2.35,234408.0,2.35,2.36,2.34,2.35,234408.0
2020-09-24 14:20:00,2.35,2.35,2.34,2.34,121544.0,2.35,2.35,2.34,2.34,121544.0
2020-09-24 14:25:00,2.34,2.35,2.33,2.34,209124.0,2.34,2.35,2.33,2.34,209124.0
2020-09-24 14:30:00,2.34,2.34,2.33,2.34,248352.0,2.34,2.34,2.33,2.34,248352.0
2020-09-24 14:35:00,2.34,2.34,2.34,2.34,56576.0,2.34,2.34,2.34,2.34,56576.0
2020-09-24 14:40:00,2.34,2.35,2.34,2.34,88928.0,2.34,2.35,2.34,2.34,88928.0
2020-09-24 14:45:00,2.34,2.34,2.33,2.33,72956.0,2.34,2.34,2.33,2.33,72956.0
2020-09-24 14:50:00,2.33,2.33,2.32,2.32,104880.0,2.33,2.33,2.32,2.32,104880.0
2020-09-24 14:55:00,2.32,2.34,2.31,2.32,84736.0,2.32,2.34,2.31,2.32,84736.0
2020-09-24 15:00:00,2.31,2.32,2.3,2.31,390444.0,2.31,2.32,2.3,2.31,390444.0
2020-09-24 15:05:00,2.31,2.32,2.31,2.31,123768.0,2.31,2.32,2.31,2.31,123768.0
2020-09-24 15:10:00,2.31,2.32,2.31,2.32,55536.0,2.31,2.32,2.31,2.32,55536.0
2020-09-24 15:15:00,2.32,2.33,2.32,2.33,536264.0,2.32,2.33,2.32,2.33,536264.0
2020-09-24 15:20:00,2.33,2.33,2.31,2.31,112484.0,2.33,2.33,2.31,2.31,112484.0
2020-09-24 15:25:00,2.31,2.31,2.3,2.31,154068.0,2.31,2.31,2.3,2.31,154068.0
2020-09-24 15:30:00,2.31,2.31,2.29,2.3,139528.0,2.31,2.31,2.29,2.3,139528.0
2020-09-24 15:35:00,2.29,2.31,2.29,2.31,206472.0,2.29,2.31,2.29,2.31,206472.0
2020-09-24 15:40:00,2.3,2.31,2.28,2.28,207444.0,2.3,2.31,2.28,2.28,207444.0
2020-09-24 15:45:00,2.28,2.3,2.28,2.28,475668.0,2.28,2.3,2.28,2.28,475668.0
2020-09-24 15:50:00,2.28,2.29,2.28,2.28,304100.0,2.28,2.29,2.28,2.28,304100.0
2020-09-24 15:55:00,2.28,2.29,2.27,2.29,907184.0,2.28,2.29,2.27,2.29,907184.0
2020-09-25 09:30:00,2.3,2.32,2.28,2.32,550604.0,2.3,2.32,2.28,2.32,550604.0
2020-09-25 09:35:00,2.31,2.33,2.3,2.33,170020.0,2.31,2.33,2.3,2.33,170020.0
2020-09-25 09:40:00,2.34,2.34,2.3,2.31,283676.0,2.34,2.34,2.3,2.31,283676.0
2020-09-25 09:45:00,2.31,2.33,2.29,2.32,313020.0,2.31,2.33,2.29,2.32,313020.0
2020-09-25 09:50:00,2.32,2.38,2.32,2.38,866160.0,2.32,2.38,2.32,2.38,866160.0
2020-09-25 09:55:00,2.38,2.4,2.35,2.39,730764.0,2.38,2.4,2.35,2.39,730764.0
2020-09-25 10:00:00,2.39,2.45,2.39,2.43,1493564.0,2.39,2.45,2.39,2.43,1493564.0
2020-09-25 10:05:00,2.43,2.46,2.42,2.45,772092.0,2.43,2.46,2.42,2.45,772092.0
2020-09-25 10:10:00,2.45,2.46,2.43,2.43,747944.0,2.45,2.46,2.43,2.43,747944.0
2020-09-25 10:15:00,2.43,2.44,2.42,2.44,248692.0,2.43,2.44,2.42,2.44,248692.0
2020-09-25 10:20:00,2.44,2.44,2.43,2.44,993576.0,2.44,2.44,2.43,2.44,993576.0
2020-09-25 10:25:00,2.43,2.44,2.4,2.4,524264.0,2.43,2.44,2.4,2.4,524264.0
2020-09-25 10:30:00,2.41,2.41,2.4,2.4,197716.0,2.41,2.41,2.4,2.4,197716.0
2020-09-25 10:35:00,2.4,2.4,2.4,2.4,140672.0,2.4,2.4,2.4,2.4,140672.0
2020-09-25 10:40:00,2.4,2.4,2.38,2.39,254804.0,2.4,2.4,2.38,2.39,254804.0
2020-09-25 10:45:00,2.39,2.39,2.37,2.37,207144.0,2.39,2.39,2.37,2.37,207144.0
2020-09-25 10:50:00,2.37,2.38,2.37,2.38,188064.0,2.37,2.38,2.37,2.38,188064.0
2020-09-25 10:55:00,2.38,2.38,2.36,2.36,154252.0,2.38,2.38,2.36,2.36,154252.0
2020-09-25 11:00:00,2.37,2.41,2.36,2.37,750976.0,2.37,2.41,2.36,2.37,750976.0
2020-09-25 11:05:00,2.37,2.38,2.37,2.38,161956.0,2.37,2.38,2.37,2.38,161956.0
2020-09-25 11:10:00,2.37,2.4,2.37,2.39,314988.0,2.37,2.4,2.37,2.39,314988.0
2020-09-25 11:15:00,2.4,2.43,2.39,2.43,789936.0,2.4,2.43,2.39,2.43,789936.0
2020-09-25 11:20:00,2.43,2.44,2.42,2.43,343756.0,2.43,2.44,2.42,2.43,343756.0
2020-09-25 11:25:00,2.43,2.43,2.41,2.42,105860.0,2.43,2.43,2.41,2.42,105860.0
2020-09-25 11:30:00,2.42,2.43,2.42,2.43,152196.0,2.42,2.43,2.42,2.43,152196.0
2020-09-25 11:35:00,2.43,2.43,2.41,2.42,90324.0,2.43,2.43,2.41,2.42,90324.0
2020-09-25 11:40:00,2.42,2.43,2.42,2.42,101252.0,2.42,2.43,2.42,2.42,101252.0
2020-09-25 11:45:00,2.42,2.42,2.41,2.42,71492.0,2.42,2.42,2.41,2.42,71492.0
2020-09-25 11:50:00,2.42,2.43,2.41,2.43,57328.0,2.42,2.43,2.41,2.43,57328.0
2020-09-25 11:55:00,2.42,2.43,2.42,2.42,42040.0,2.42,2.43,2.42,2.42,42040.0
2020-09-25 12:00:00,2.42,2.42,2.4,2.41,62068.0,2.42,2.42,2.4,2.41,62068.0
2020-09-25 12:05:00,2.41,2.42,2.4,2.42,87080.0,2.41,2.42,2.4,2.42,87080.0
2020-09-25 12:10:00,2.42,2.42,2.42,2.42,69960.0,2.42,2.42,2.42,2.42,69960.0
2020-09-25 12:15:00,2.42,2.42,2.41,2.42,138160.0,2.42,2.42,2.41,2.42,138160.0
2020-09-25 12:20:00,2.42,2.44,2.42,2.44,156592.0,2.42,2.44,2.42,2.44,156592.0
2020-09-25 12:25:00,2.44,2.5,2.44,2.49,832108.0,2.44,2.5,2.44,2.49,832108.0
2020-09-25 12:30:00,2.5,2.5,2.46,2.48,393632.0,2.5,2.5,2.46,2.48,393632.0
2020-09-25 12:35:00,2.48,2.53,2.48,2.52,1732904.0,2.48,2.53,2.48,2.52,1732904.0
2020-09-25 12:40:00,2.52,2.53,2.49,2.5,295384.0,2.52,2.53,2.49,2.5,295384.0
2020-09-25 12:45:00,2.51,2.55,2.5,2.51,1489980.0,2.51,2.55,2.5,2.51,1489980.0
2020-09-25 12:50:00,2.52,2.52,2.48,2.5,543396.0,2.52,2.52,2.48,2.5,543396.0
2020-09-25 12:55:00,2.5,2.51,2.48,2.48,269456.0,2.5,2.51,2.48,2.48,269456.0
2020-09-25 13:00:00,2.48,2.49,2.46,2.48,264040.0,2.48,2.49,2.46,2.48,264040.0
2020-09-25 13:05:00,2.48,2.49,2.48,2.49,155620.0,2.48,2.49,2.48,2.49,155620.0
2020-09-25 13:10:00,2.49,2.51,2.48,2.5,402908.0,2.49,2.51,2.48,2.5,402908.0
2020-09-25 13:15:00,2.5,2.51,2.5,2.51,145940.0,2.5,2.51,2.5,2.51,145940.0
2020-09-25 13:20:00,2.51,2.51,2.51,2.51,248016.0,2.51,2.51,2.51,2.51,248016.0
2020-09-25 13:25:00,2.51,2.54,2.51,2.53,414680.0,2.51,2.54,2.51,2.53,414680.0
2020-09-25 13:30:00,2.53,2.53,2.51,2.53,309988.0,2.53,2.53,2.51,2.53,309988.0
2020-09-25 13:35:00,2.53,2.53,2.5,2.5,254840.0,2.53,2.53,2.5,2.5,254840.0
2020-09-25 13:40:00,2.5,2.53,2.5,2.52,402332.0,2.5,2.53,2.5,2.52,402332.0
2020-09-25 13:45:00,2.52,2.52,2.5,2.51,150428.0,2.52,2.52,2.5,2.51,150428.0
2020-09-25 13:50:00,2.51,2.52,2.5,2.5,164312.0,2.51,2.52,2.5,2.5,164312.0
2020-09-25 13:55:00,2.5,2.5,2.48,2.5,264136.0,2.5,2.5,2.48,2.5,264136.0
2020-09-25 14:00:00,2.5,2.5,2.49,2.5,151740.0,2.5,2.5,2.49,2.5,151740.0
2020-09-25 14:05:00,2.5,2.5,2.49,2.49,66516.0,2.5,2.5,2.49,2.49,66516.0
2020-09-25 14:10:00,2.49,2.5,2.48,2.48,206020.0,2.49,2.5,2.48,2.48,206020.0
2020-09-25 14:15:00,2.48,2.48,2.47,2.48,263168.0,2.48,2.48,2.47,2.48,263168.0
2020-09-25 14:20:00,2.48,2.48,2.48,2.48,136392.0,2.48,2.48,2.48,2.48,136392.0
2020-09-25 14:25:00,2.48,2.48,2.48,2.48,65388.0,2.48,2.48,2.48,2.48,65388.0
2020-09-25 14:30:00,2.48,2.48,2.48,2.48,173444.0,2.48,2.48,2.48,2.48,173444.0
2020-09-25 14:35:00,2.48,2.49,2.48,2.49,75784.0,2.48,2.49,2.48,2.49,75784.0
2020-09-25 14:40:00,2.49,2.49,2.48,2.49,105172.0,2.49,2.49,2.48,2.49,105172.0
2020-09-25 14:45:00,2.49,2.49,2.48,2.49,116792.0,2.49,2.49,2.48,2.49,116792.0
2020-09-25 14:50:00,2.49,2.5,2.48,2.5,370388.0,2.49,2.5,2.48,2.5,370388.0
2020-09-25 14:55:00,2.5,2.51,2.5,2.51,198892.0,2.5,2.51,2.5,2.51,198892.0
2020-09-25 15:00:00,2.51,2.52,2.51,2.52,366036.0,2.51,2.52,2.51,2.52,366036.0
2020-09-25 15:05:00,2.52,2.53,2.51,2.51,539100.0,2.52,2.53,2.51,2.51,539100.0
2020-09-25 15:10:00,2.51,2.53,2.51,2.53,240052.0,2.51,2.53,2.51,2.53,240052.0
2020-09-25 15:15:00,2.53,2.54,2.52,2.54,468184.0,2.53,2.54,2.52,2.54,468184.0
2020-09-25 15:20:00,2.54,2.54,2.53,2.54,238780.0,2.54,2.54,2.53,2.54,238780.0
2020-09-25 15:25:00,2.54,2.54,2.53,2.53,148464.0,2.54,2.54,2.53,2.53,148464.0
2020-09-25 15:30:00,2.54,2.54,2.5,2.5,323432.0,2.54,2.54,2.5,2.5,323432.0
2020-09-25 15:35:00,2.5,2.51,2.5,2.51,158232.0,2.5,2.51,2.5,2.51,158232.0
2020-09-25 15:40:00,2.51,2.52,2.5,2.52,181444.0,2.51,2.52,2.5,2.52,181444.0
2020-09-25 15:45:00,2.52,2.52,2.51,2.51,285348.0,2.52,2.52,2.51,2.51,285348.0
2020-09-25 15:50:00,2.51,2.51,2.5,2.5,745456.0,2.51,2.51,2.5,2.5,745456.0
2020-09-25 15:55:00,2.5,2.51,2.48,2.51,843148.0,2.5,2.51,2.48,2.51,843148.0
2020-09-28 09:30:00,2.54,2.57,2.51,2.55,1190316.0,2.54,2.57,2.51,2.55,1190316.0
2020-09-28 09:35:00,2.54,2.55,2.48,2.49,663056.0,2.54,2.55,2.48,2.49,663056.0
2020-09-28 09:40:00,2.49,2.49,2.41,2.42,874128.0,2.49,2.49,2.41,2.42,874128.0
2020-09-28 09:45:00,2.42,2.47,2.4,2.4,1060468.0,2.42,2.47,2.4,2.4,1060468.0
2020-09-28 09:50:00,2.4,2.41,2.39,2.4,512828.0,2.4,2.41,2.39,2.4,512828.0
2020-09-28 09:55:00,2.4,2.44,2.39,2.42,338748.0,2.4,2.44,2.39,2.42,338748.0
2020-09-28 10:00:00,2.42,2.47,2.42,2.45,780496.0,2.42,2.47,2.42,2.45,780496.0
2020-09-28 10:05:00,2.44,2.45,2.43,2.44,168320.0,2.44,2.45,2.43,2.44,168320.0
2020-09-28 10:10:00,2.44,2.5,2.44,2.49,1202260.0,2.44,2.5,2.44,2.49,1202260.0
2020-09-28 10:15:00,2.48,2.49,2.45,2.46,234928.0,2.48,2.49,2.45,2.46,234928.0
2020-09-28 10:20:00,2.46,2.48,2.45,2.47,198636.0,2.46,2.48,2.45,2.47,198636.0
2020-09-28 10:25:00,2.47,2.48,2.45,2.45,298176.0,2.47,2.48,2.45,2.45,298176.0
2020-09-28 10:30:00,2.45,2.46,2.44,2.44,161584.0,2.45,2.46,2.44,2.44,161584.0
2020-09-28 10:35:00,2.44,2.45,2.44,2.45,149136.0,2.44,2.45,2.44,2.45,149136.0
2020-09-28 10:40:00,2.45,2.45,2.44,2.44,105044.0,2.45,2.45,2.44,2.44,105044.0
2020-09-28 10:45:00,2.44,2.44,2.43,2.43,321040.0,2.44,2.44,2.43,2.43,321040.0
2020-09-28 10:50:00,2.43,2.43,2.41,2.41,223564.0,2.43,2.43,2.41,2.41,223564.0
2020-09-28 10:55:00,2.41,2.44,2.4,2.43,226944.0,2.41,2.44,2.4,2.43,226944.0
2020-09-28 11:00:00,2.43,2.44,2.42,2.42,206364.0,2.43,2.44,2.42,2.42,206364.0
2020-09-28 11:05:00,2.42,2.44,2.42,2.43,143684.0,2.42,2.44,2.42,2.43,143684.0
2020-09-28 11:10:00,2.43,2.46,2.43,2.44,458760.0,2.43,2.46,2.43,2.44,458760.0
2020-09-28 11:15:00,2.44,2.44,2.43,2.44,148056.0,2.44,2.44,2.43,2.44,148056.0
2020-09-28 11:20:00,2.44,2.44,2.42,2.43,241916.0,2.44,2.44,2.42,2.43,241916.0
2020-09-28 11:25:00,2.43,2.44,2.41,2.42,256604.0,2.43,2.44,2.41,2.42,256604.0
2020-09-28 11:30:00,2.41,2.42,2.41,2.42,88872.0,2.41,2.42,2.41,2.42,88872.0
2020-09-28 11:35:00,2.42,2.43,2.41,2.43,312808.0,2.42,2.43,2.41,2.43,312808.0
2020-09-28 11:40:00,2.43,2.43,2.41,2.41,202540.0,2.43,2.43,2.41,2.41,202540.0
2020-09-28 11:45:00,2.41,2.41,2.4,2.4,339332.0,2.41,2.41,2.4,2.4,339332.0
2020-09-28 11:50:00,2.4,2.4,2.4,2.4,172308.0,2.4,2.4,2.4,2.4,172308.0
2020-09-28 11:55:00,2.4,2.42,2.4,2.42,173928.0,2.4,2.42,2.4,2.42,173928.0
2020-09-28 12:00:00,2.41,2.42,2.4,2.4,321416.0,2.41,2.42,2.4,2.4,321416.0
2020-09-28 12:05:00,2.4,2.42,2.4,2.42,86992.0,2.4,2.42,2.4,2.42,86992.0
2020-09-28 12:10:00,2.42,2.42,2.41,2.42,139972.0,2.42,2.42,2.41,2.42,139972.0
2020-09-28 12:15:00,2.42,2.42,2.4,2.41,104412.0,2.42,2.42,2.4,2.41,104412.0
2020-09-28 12:20:00,2.41,2.41,2.4,2.41,89328.0,2.41,2.41,2.4,2.41,89328.0
2020-09-28 12:25:00,2.41,2.43,2.41,2.42,137524.0,2.41,2.43,2.41,2.42,137524.0
2020-09-28 12:30:00,2.42,2.43,2.41,2.42,87876.0,2.42,2.43,2.41,2.42,87876.0
2020-09-28 12:35:00,2.41,2.42,2.41,2.42,60852.0,2.41,2.42,2.41,2.42,60852.0
2020-09-28 12:40:00,2.42,2.42,2.41,2.42,111416.0,2.42,2.42,2.41,2.42,111416.0
2020-09-28 12:45:00,2.42,2.42,2.42,2.42,50568.0,2.42,2.42,2.42,2.42,50568.0
2020-09-28 12:50:00,2.42,2.43,2.42,2.43,60024.0,2.42,2.43,2.42,2.43,60024.0
2020-09-28 12:55:00,2.43,2.44,2.42,2.44,203084.0,2.43,2.44,2.42,2.44,203084.0
2020-09-28 13:00:00,2.44,2.45,2.43,2.44,252796.0,2.44,2.45,2.43,2.44,252796.0
2020-09-28 13:05:00,2.44,2.47,2.44,2.46,901556.0,2.44,2.47,2.44,2.46,901556.0
2020-09-28 13:10:00,2.46,2.47,2.46,2.47,133680.0,2.46,2.47,2.46,2.47,133680.0
2020-09-28 13:15:00,2.47,2.47,2.46,2.46,201796.0,2.47,2.47,2.46,2.46,201796.0
2020-09-28 13:20:00,2.46,2.46,2.46,2.46,221612.0,2.46,2.46,2.46,2.46,221612.0
2020-09-28 13:25:00,2.46,2.48,2.46,2.48,506308.0,2.46,2.48,2.46,2.48,506308.0
2020-09-28 13:30:00,2.48,2.5,2.48,2.49,774544.0,2.48,2.5,2.48,2.49,774544.0
2020-09-28 13:35:00,2.49,2.52,2.49,2.51,640316.0,2.49,2.52,2.49,2.51,640316.0
2020-09-28 13:40:00,2.52,2.52,2.49,2.51,613944.0,2.52,2.52,2.49,2.51,613944.0
2020-09-28 13:45:00,2.51,2.52,2.49,2.49,242700.0,2.51,2.52,2.49,2.49,242700.0
2020-09-28 13:50:00,2.49,2.5,2.49,2.5,81640.0,2.49,2.5,2.49,2.5,81640.0
2020-09-28 13:55:00,2.5,2.51,2.47,2.48,282528.0,2.5,2.51,2.47,2.48,282528.0
2020-09-28 14:00:00,2.48,2.48,2.47,2.48,84208.0,2.48,2.48,2.47,2.48,84208.0
2020-09-28 14:05:00,2.48,2.48,2.46,2.47,144160.0,2.48,2.48,2.46,2.47,144160.0
2020-09-28 14:10:00,2.47,2.49,2.46,2.48,502440.0,2.47,2.49,2.46,2.48,502440.0
2020-09-28 14:15:00,2.48,2.5,2.48,2.49,483920.0,2.48,2.5,2.48,2.49,483920.0
2020-09-28 14:20:00,2.49,2.49,2.47,2.48,225856.0,2.49,2.49,2.47,2.48,225856.0
2020-09-28 14:25:00,2.47,2.49,2.47,2.48,101364.0,2.47,2.49,2.47,2.48,101364.0
2020-09-28 14:30:00,2.48,2.49,2.48,2.49,102836.0,2.48,2.49,2.48,2.49,102836.0
2020-09-28 14:35:00,2.49,2.49,2.48,2.49,92216.0,2.49,2.49,2.48,2.49,92216.0
2020-09-28 14:40:00,2.49,2.49,2.48,2.49,69636.0,2.49,2.49,2.48,2.49,69636.0
2020-09-28 14:45:00,2.49,2.49,2.48,2.48,70444.0,2.49,2.49,2.48,2.48,70444.0
2020-09-28 14:50:00,2.48,2.48,2.48,2.48,60672.0,2.48,2.48,2.48,2.48,60672.0
2020-09-28 14:55:00,2.48,2.49,2.48,2.48,98672.0,2.48,2.49,2.48,2.48,98672.0
2020-09-28 15:00:00,2.48,2.49,2.48,2.49,93252.0,2.48,2.49,2.48,2.49,93252.0
2020-09-28 15:05:00,2.49,2.49,2.48,2.49,98248.0,2.49,2.49,2.48,2.49,98248.0
2020-09-28 15:10:00,2.49,2.51,2.49,2.51,816180.0,2.49,2.51,2.49,2.51,816180.0
2020-09-28 15:15:00,2.51,2.51,2.5,2.51,167096.0,2.51,2.51,2.5,2.51,167096.0
2020-09-28 15:20:00,2.51,2.53,2.51,2.52,586160.0,2.51,2.53,2.51,2.52,586160.0
2020-09-28 15:25:00,2.52,2.53,2.52,2.52,122672.0,2.52,2.53,2.52,2.52,122672.0
2020-09-28 15:30:00,2.52,2.52,2.5,2.5,235512.0,2.52,2.52,2.5,2.5,235512.0
2020-09-28 15:35:00,2.5,2.5,2.5,2.5,231348.0,2.5,2.5,2.5,2.5,231348.0
2020-09-28 15:40:00,2.5,2.51,2.5,2.51,388960.0,2.5,2.51,2.5,2.51,388960.0
2020-09-28 15:45:00,2.51,2.52,2.5,2.5,654612.0,2.51,2.52,2.5,2.5,654612.0
2020-09-28 15:50:00,2.5,2.52,2.5,2.52,353012.0,2.5,2.52,2.5,2.52,353012.0
2020-09-28 15:55:00,2.52,2.53,2.51,2.52,1035076.0,2.52,2.53,2.51,2.52,1035076.0
2020-09-29 09:30:00,2.5,2.54,2.48,2.53,486800.0,2.5,2.54,2.48,2.53,486800.0
2020-09-29 09:35:00,2.53,2.58,2.53,2.56,756224.0,2.53,2.58,2.53,2.56,756224.0
2020-09-29 09:40:00,2.56,2.57,2.53,2.55,509604.0,2.56,2.57,2.53,2.55,509604.0
2020-09-29 09:45:00,2.55,2.61,2.55,2.6,748684.0,2.55,2.61,2.55,2.6,748684.0
2020-09-29 09:50:00,2.6,2.65,2.59,2.64,724164.0,2.6,2.65,2.59,2.64,724164.0
2020-09-29 09:55:00,2.64,2.64,2.61,2.61,332892.0,2.64,2.64,2.61,2.61,332892.0
2020-09-29 10:00:00,2.61,2.66,2.61,2.66,833232.0,2.61,2.66,2.61,2.66,833232.0
2020-09-29 10:05:00,2.66,2.66,2.65,2.65,355852.0,2.66,2.66,2.65,2.65,355852.0
2020-09-29 10:10:00,2.65,2.66,2.62,2.62,321116.0,2.65,2.66,2.62,2.62,321116.0
2020-09-29 10:15:00,2.62,2.63,2.61,2.61,210084.0,2.62,2.63,2.61,2.61,210084.0
2020-09-29 10:20:00,2.61,2.62,2.58,2.6,271756.0,2.61,2.62,2.58,2.6,271756.0
2020-09-29 10:25:00,2.6,2.61,2.58,2.6,315160.0,2.6,2.61,2.58,2.6,315160.0
2020-09-29 10:30:00,2.6,2.62,2.58,2.59,337476.0,2.6,2.62,2.58,2.59,337476.0
2020-09-29 10:35:00,2.59,2.6,2.57,2.59,204828.0,2.59,2.6,2.57,2.59,204828.0
2020-09-29 10:40:00,2.59,2.61,2.59,2.6,202236.0,2.59,2.61,2.59,2.6,202236.0
2020-09-29 10:45:00,2.6,2.6,2.59,2.6,226088.0,2.6,2.6,2.59,2.6,226088.0
2020-09-29 10:50:00,2.6,2.63,2.6,2.62,369048.0,2.6,2.63,2.6,2.62,369048.0
2020-09-29 10:55:00,2.62,2.63,2.61,2.62,244704.0,2.62,2.63,2.61,2.62,244704.0
2020-09-29 11:00:00,2.62,2.62,2.59,2.61,159696.0,2.62,2.62,2.59,2.61,159696.0
2020-09-29 11:05:00,2.61,2.62,2.6,2.61,129008.0,2.61,2.62,2.6,2.61,129008.0
2020-09-29 11:10:00,2.61,2.61,2.59,2.6,152892.0,2.61,2.61,2.59,2.6,152892.0
2020-09-29 11:15:00,2.6,2.61,2.59,2.6,199692.0,2.6,2.61,2.59,2.6,199692.0
2020-09-29 11:20:00,2.6,2.61,2.59,2.61,123884.0,2.6,2.61,2.59,2.61,123884.0
2020-09-29 11:25:00,2.61,2.63,2.59,2.59,744436.0,2.61,2.63,2.59,2.59,744436.0
2020-09-29 11:30:00,2.6,2.6,2.59,2.6,84692.0,2.6,2.6,2.59,2.6,84692.0
2020-09-29 11:35:00,2.6,2.6,2.58,2.58,363572.0,2.6,2.6,2.58,2.58,363572.0
2020-09-29 11:40:00,2.58,2.58,2.57,2.58,153012.0,2.58,2.58,2.57,2.58,153012.0
2020-09-29 11:45:00,2.58,2.58,2.56,2.56,92008.0,2.58,2.58,2.56,2.56,92008.0
2020-09-29 11:50:00,2.56,2.59,2.56,2.58,311800.0,2.56,2.59,2.56,2.58,311800.0
2020-09-29 11:55:00,2.58,2.6,2.58,2.59,73144.0,2.58,2.6,2.58,2.59,73144.0
2020-09-29 12:00:00,2.59,2.6,2.59,2.59,98108.0,2.59,2.6,2.59,2.59,98108.0
2020-09-29 12:05:00,2.59,2.61,2.58,2.61,171236.0,2.59,2.61,2.58,2.61,171236.0
2020-09-29 12:10:00,2.61,2.62,2.6,2.62,136664.0,2.61,2.62,2.6,2.62,136664.0
2020-09-29 12:15:00,2.61,2.62,2.61,2.61,62836.0,2.61,2.62,2.61,2.61,62836.0
2020-09-29 12:20:00,2.61,2.62,2.61,2.61,85232.0,2.61,2.62,2.61,2.61,85232.0
2020-09-29 12:25:00,2.61,2.63,2.61,2.61,445936.0,2.61,2.63,2.61,2.61,445936.0
2020-09-29 12:30:00,2.61,2.61,2.61,2.61,94432.0,2.61,2.61,2.61,2.61,94432.0
2020-09-29 12:35:00,2.61,2.61,2.61,2.61,52048.0,2.61,2.61,2.61,2.61,52048.0
2020-09-29 12:40:00,2.61,2.61,2.59,2.59,67436.0,2.61,2.61,2.59,2.59,67436.0
2020-09-29 12:45:00,2.59,2.6,2.59,2.6,51096.0,2.59,2.6,2.59,2.6,51096.0
2020-09-29 12:50:00,2.6,2.6,2.59,2.6,39784.0,2.6,2.6,2.59,2.6,39784.0
2020-09-29 12:55:00,2.6,2.6,2.59,2.59,53668.0,2.6,2.6,2.59,2.59,53668.0
2020-09-29 13:00:00,2.59,2.61,2.59,2.61,559052.0,2.59,2.61,2.59,2.61,559052.0
2020-09-29 13:05:00,2.61,2.61,2.59,2.6,86752.0,2.61,2.61,2.59,2.6,86752.0
2020-09-29 13:10:00,2.6,2.6,2.59,2.59,82752.0,2.6,2.6,2.59,2.59,82752.0
2020-09-29 13:15:00,2.59,2.6,2.58,2.59,196252.0,2.59,2.6,2.58,2.59,196252.0
2020-09-29 13:20:00,2.59,2.59,2.56,2.58,421172.0,2.59,2.59,2.56,2.58,421172.0
2020-09-29 13:25:00,2.58,2.59,2.58,2.59,66156.0,2.58,2.59,2.58,2.59,66156.0
2020-09-29 13:30:00,2.59,2.59,2.58,2.59,49572.0,2.59,2.59,2.58,2.59,49572.0
2020-09-29 13:35:00,2.59,2.6,2.59,2.6,153092.0,2.59,2.6,2.59,2.6,153092.0
2020-09-29 13:40:00,2.6,2.61,2.6,2.61,154188.0,2.6,2.61,2.6,2.61,154188.0
2020-09-29 13:45:00,2.61,2.61,2.6,2.61,117312.0,2.61,2.61,2.6,2.61,117312.0
2020-09-29 13:50:00,2.61,2.61,2.6,2.6,134228.0,2.61,2.61,2.6,2.6,134228.0
2020-09-29 13:55:00,2.6,2.61,2.6,2.6,73176.0,2.6,2.61,2.6,2.6,73176.0
2020-09-29 14:00:00,2.6,2.6,2.59,2.6,79436.0,2.6,2.6,2.59,2.6,79436.0
2020-09-29 14:05:00,2.6,2.61,2.6,2.61,161764.0,2.6,2.61,2.6,2.61,161764.0
2020-09-29 14:10:00,2.61,2.61,2.6,2.6,151988.0,2.61,2.61,2.6,2.6,151988.0
2020-09-29 14:15:00,2.6,2.61,2.6,2.61,84944.0,2.6,2.61,2.6,2.61,84944.0
2020-09-29 14:20:00,2.61,2.62,2.61,2.61,176072.0,2.61,2.62,2.61,2.61,176072.0
2020-09-29 14:25:00,2.61,2.63,2.61,2.63,700328.0,2.61,2.63,2.61,2.63,700328.0
2020-09-29 14:30:00,2.63,2.63,2.62,2.62,237892.0,2.63,2.63,2.62,2.62,237892.0
2020-09-29 14:35:00,2.62,2.63,2.62,2.63,81248.0,2.62,2.63,2.62,2.63,81248.0
2020-09-29 14:40:00,2.63,2.63,2.62,2.63,72392.0,2.63,2.63,2.62,2.63,72392.0
2020-09-29 14:45:00,2.63,2.64,2.63,2.63,156444.0,2.63,2.64,2.63,2.63,156444.0
2020-09-29 14:50:00,2.64,2.64,2.62,2.62,194412.0,2.64,2.64,2.62,2.62,194412.0
2020-09-29 14:55:00,2.62,2.62,2.61,2.62,73508.0,2.62,2.62,2.61,2.62,73508.0
2020-09-29 15:00:00,2.62,2.63,2.62,2.63,94860.0,2.62,2.63,2.62,2.63,94860.0
2020-09-29 15:05:00,2.63,2.64,2.63,2.64,81932.0,2.63,2.64,2.63,2.64,81932.0
2020-09-29 15:10:00,2.64,2.65,2.64,2.65,217880.0,2.64,2.65,2.64,2.65,217880.0
2020-09-29 15:15:00,2.65,2.65,2.65,2.65,680632.0,2.65,2.65,2.65,2.65,680632.0
2020-09-29 15:20:00,2.65,2.65,2.63,2.64,222848.0,2.65,2.65,2.63,2.64,222848.0
2020-09-29 15:25:00,2.64,2.64,2.63,2.64,90368.0,2.64,2.64,2.63,2.64,90368.0
2020-09-29 15:30:00,2.64,2.64,2.63,2.63,159568.0,2.64,2.64,2.63,2.63,159568.0
2020-09-29 15:35:00,2.63,2.63,2.61,2.61,153820.0,2.63,2.63,2.61,2.61,153820.0
2020-09-29 15:40:00,2.61,2.61,2.6,2.6,530852.0,2.61,2.61,2.6,2.6,530852.0
2020-09-29 15:45:00,2.6,2.6,2.59,2.6,291144.0,2.6,2.6,2.59,2.6,291144.0
2020-09-29 15:50:00,2.6,2.6,2.58,2.58,319816.0,2.6,2.6,2.58,2.58,319816.0
2020-09-29 15:55:00,2.58,2.59,2.58,2.59,456188.0,2.58,2.59,2.58,2.59,456188.0
2020-09-30 09:30:00,2.56,2.69,2.56,2.65,1031664.0,2.56,2.69,2.56,2.65,1031664.0
2020-09-30 09:35:00,2.65,2.66,2.62,2.63,456016.0,2.65,2.66,2.62,2.63,456016.0
2020-09-30 09:40:00,2.63,2.64,2.59,2.62,462940.0,2.63,2.64,2.59,2.62,462940.0
2020-09-30 09:45:00,2.61,2.65,2.6,2.64,408752.0,2.61,2.65,2.6,2.64,408752.0
2020-09-30 09:50:00,2.64,2.66,2.64,2.65,617536.0,2.64,2.66,2.64,2.65,617536.0
2020-09-30 09:55:00,2.65,2.65,2.61,2.62,427448.0,2.65,2.65,2.61,2.62,427448.0
2020-09-30 10:00:00,2.61,2.62,2.57,2.58,510356.0,2.61,2.62,2.57,2.58,510356.0
2020-09-30 10:05:00,2.58,2.6,2.57,2.6,369032.0,2.58,2.6,2.57,2.6,369032.0
2020-09-30 10:10:00,2.6,2.6,2.59,2.59,118764.0,2.6,2.6,2.59,2.59,118764.0
2020-09-30 10:15:00,2.59,2.61,2.59,2.6,193348.0,2.59,2.61,2.59,2.6,193348.0
2020-09-30 10:20:00,2.6,2.61,2.57,2.61,439824.0,2.6,2.61,2.57,2.61,439824.0
2020-09-30 10:25:00,2.61,2.61,2.59,2.6,287508.0,2.61,2.61,2.59,2.6,287508.0
2020-09-30 10:30:00,2.6,2.62,2.6,2.62,133448.0,2.6,2.62,2.6,2.62,133448.0
2020-09-30 10:35:00,2.61,2.64,2.61,2.63,366220.0,2.61,2.64,2.61,2.63,366220.0
2020-09-30 10:40:00,2.63,2.68,2.63,2.65,1420800.0,2.63,2.68,2.63,2.65,1420800.0
2020-09-30 10:45:00,2.65,2.67,2.64,2.66,537020.0,2.65,2.67,2.64,2.66,537020.0
2020-09-30 10:50:00,2.65,2.66,2.65,2.66,230156.0,2.65,2.66,2.65,2.66,230156.0
2020-09-30 10:55:00,2.66,2.68,2.66,2.67,1045684.0,2.66,2.68,2.66,2.67,1045684.0
2020-09-30 11:00:00,2.67,2.68,2.65,2.65,457196.0,2.67,2.68,2.65,2.65,457196.0
2020-09-30 11:05:00,2.65,2.67,2.65,2.66,175924.0,2.65,2.67,2.65,2.66,175924.0
2020-09-30 11:10:00,2.66,2.67,2.65,2.67,175236.0,2.66,2.67,2.65,2.67,175236.0
2020-09-30 11:15:00,2.67,2.69,2.67,2.67,511692.0,2.67,2.69,2.67,2.67,511692.0
2020-09-30 11:20:00,2.67,2.67,2.63,2.64,493184.0,2.67,2.67,2.63,2.64,493184.0
2020-09-30 11:25:00,2.64,2.65,2.64,2.64,123584.0,2.64,2.65,2.64,2.64,123584.0
2020-09-30 11:30:00,2.64,2.65,2.64,2.64,132044.0,2.64,2.65,2.64,2.64,132044.0
2020-09-30 11:35:00,2.64,2.65,2.64,2.65,191388.0,2.64,2.65,2.64,2.65,191388.0
2020-09-30 11:40:00,2.65,2.65,2.65,2.65,143764.0,2.65,2.65,2.65,2.65,143764.0
2020-09-30 11:45:00,2.65,2.67,2.65,2.67,253008.0,2.65,2.67,2.65,2.67,253008.0
2020-09-30 11:50:00,2.67,2.67,2.65,2.65,125856.0,2.67,2.67,2.65,2.65,125856.0
2020-09-30 11:55:00,2.65,2.65,2.65,2.65,141432.0,2.65,2.65,2.65,2.65,141432.0
2020-09-30 12:00:00,2.65,2.65,2.64,2.64,205572.0,2.65,2.65,2.64,2.64,205572.0
2020-09-30 12:05:00,2.64,2.65,2.64,2.65,237448.0,2.64,2.65,2.64,2.65,237448.0
2020-09-30 12:10:00,2.65,2.65,2.63,2.63,205624.0,2.65,2.65,2.63,2.63,205624.0
2020-09-30 12:15:00,2.63,2.63,2.62,2.63,196776.0,2.63,2.63,2.62,2.63,196776.0
2020-09-30 12:20:00,2.63,2.64,2.62,2.64,233768.0,2.63,2.64,2.62,2.64,233768.0
2020-09-30 12:25:00,2.64,2.64,2.62,2.62,281716.0,2.64,2.64,2.62,2.62,281716.0
2020-09-30 12:30:00,2.62,2.62,2.61,2.62,233668.0,2.62,2.62,2.61,2.62,233668.0
2020-09-30 12:35:00,2.62,2.62,2.59,2.6,252984.0,2.62,2.62,2.59,2.6,252984.0
2020-09-30 12:40:00,2.6,2.61,2.6,2.6,88164.0,2.6,2.61,2.6,2.6,88164.0
2020-09-30 12:45:00,2.6,2.6,2.59,2.59,108352.0,2.6,2.6,2.59,2.59,108352.0
2020-09-30 12:50:00,2.59,2.6,2.59,2.59,69244.0,2.59,2.6,2.59,2.59,69244.0
2020-09-30 12:55:00,2.59,2.6,2.59,2.6,239244.0,2.59,2.6,2.59,2.6,239244.0
2020-09-30 13:00:00,2.6,2.6,2.57,2.58,292488.0,2.6,2.6,2.57,2.58,292488.0
2020-09-30 13:05:00,2.58,2.58,2.57,2.58,79944.0,2.58,2.58,2.57,2.58,79944.0
2020-09-30 13:10:00,2.58,2.58,2.58,2.58,108912.0,2.58,2.58,2.58,2.58,108912.0
2020-09-30 13:15:00,2.58,2.59,2.58,2.59,63576.0,2.58,2.59,2.58,2.59,63576.0
2020-09-30 13:20:00,2.59,2.59,2.58,2.58,59604.0,2.59,2.59,2.58,2.58,59604.0
2020-09-30 13:25:00,2.58,2.6,2.58,2.59,175072.0,2.58,2.6,2.58,2.59,175072.0
2020-09-30 13:30:00,2.59,2.6,2.59,2.59,34544.0,2.59,2.6,2.59,2.59,34544.0
2020-09-30 13:35:00,2.59,2.59,2.58,2.58,106572.0,2.59,2.59,2.58,2.58,106572.0
2020-09-30 13:40:00,2.58,2.59,2.57,2.57,190340.0,2.58,2.59,2.57,2.57,190340.0
2020-09-30 13:45:00,2.57,2.58,2.57,2.57,175684.0,2.57,2.58,2.57,2.57,175684.0
2020-09-30 13:50:00,2.57,2.59,2.57,2.58,161224.0,2.57,2.59,2.57,2.58,161224.0
2020-09-30 13:55:00,2.59,2.59,2.57,2.57,37256.0,2.59,2.59,2.57,2.57,37256.0
2020-09-30 14:00:00,2.57,2.59,2.57,2.59,177700.0,2.57,2.59,2.57,2.59,177700.0
2020-09-30 14:05:00,2.59,2.59,2.58,2.59,96180.0,2.59,2.59,2.58,2.59,96180.0
2020-09-30 14:10:00,2.59,2.59,2.58,2.58,130996.0,2.59,2.59,2.58,2.58,130996.0
2020-09-30 14:15:00,2.58,2.58,2.58,2.58,71732.0,2.58,2.58,2.58,2.58,71732.0
2020-09-30 14:20:00,2.58,2.59,2.57,2.57,96936.0,2.58,2.59,2.57,2.57,96936.0
2020-09-30 14:25:00,2.57,2.58,2.56,2.57,160036.0,2.57,2.58,2.56,2.57,160036.0
2020-09-30 14:30:00,2.57,2.57,2.56,2.57,60400.0,2.57,2.57,2.56,2.57,60400.0
2020-09-30 14:35:00,2.57,2.57,2.56,2.56,241244.0,2.57,2.57,2.56,2.56,241244.0
2020-09-30 14:40:00,2.56,2.56,2.54,2.54,249128.0,2.56,2.56,2.54,2.54,249128.0
2020-09-30 14:45:00,2.54,2.54,2.53,2.53,200180.0,2.54,2.54,2.53,2.53,200180.0
2020-09-30 14:50:00,2.53,2.55,2.53,2.54,166640.0,2.53,2.55,2.53,2.54,166640.0
2020-09-30 14:55:00,2.54,2.57,2.54,2.57,181828.0,2.54,2.57,2.54,2.57,181828.0
2020-09-30 15:00:00,2.57,2.57,2.55,2.55,171124.0,2.57,2.57,2.55,2.55,171124.0
2020-09-30 15:05:00,2.55,2.56,2.55,2.56,71136.0,2.55,2.56,2.55,2.56,71136.0
2020-09-30 15:10:00,2.56,2.56,2.55,2.55,184712.0,2.56,2.56,2.55,2.55,184712.0
2020-09-30 15:15:00,2.55,2.55,2.52,2.54,381916.0,2.55,2.55,2.52,2.54,381916.0
2020-09-30 15:20:00,2.54,2.54,2.54,2.54,63240.0,2.54,2.54,2.54,2.54,63240.0
2020-09-30 15:25:00,2.54,2.54,2.53,2.54,379044.0,2.54,2.54,2.53,2.54,379044.0
2020-09-30 15:30:00,2.54,2.54,2.52,2.53,340552.0,2.54,2.54,2.52,2.53,340552.0
2020-09-30 15:35:00,2.53,2.54,2.53,2.54,148936.0,2.53,2.54,2.53,2.54,148936.0
2020-09-30 15:40:00,2.54,2.55,2.53,2.55,161096.0,2.54,2.55,2.53,2.55,161096.0
2020-09-30 15:45:00,2.55,2.55,2.54,2.55,299512.0,2.55,2.55,2.54,2.55,299512.0
2020-09-30 15:50:00,2.55,2.56,2.55,2.56,531184.0,2.55,2.56,2.55,2.56,531184.0
2020-09-30 15:55:00,2.56,2.56,2.55,2.55,900252.0,2.56,2.56,2.55,2.55,900252.0
2020-10-01 09:30:00,2.52,2.56,2.5,2.54,592276.0,2.52,2.56,2.5,2.54,592276.0
2020-10-01 09:35:00,2.54,2.56,2.54,2.55,269624.0,2.54,2.56,2.54,2.55,269624.0
2020-10-01 09:40:00,2.55,2.56,2.51,2.52,700180.0,2.55,2.56,2.51,2.52,700180.0
2020-10-01 09:45:00,2.52,2.52,2.46,2.48,929492.0,2.52,2.52,2.46,2.48,929492.0
2020-10-01 09:50:00,2.48,2.49,2.46,2.49,585544.0,2.48,2.49,2.46,2.49,585544.0
2020-10-01 09:55:00,2.49,2.51,2.48,2.49,297764.0,2.49,2.51,2.48,2.49,297764.0
2020-10-01 10:00:00,2.49,2.5,2.48,2.49,238940.0,2.49,2.5,2.48,2.49,238940.0
2020-10-01 10:05:00,2.49,2.49,2.47,2.48,310240.0,2.49,2.49,2.47,2.48,310240.0
2020-10-01 10:10:00,2.48,2.49,2.46,2.47,198460.0,2.48,2.49,2.46,2.47,198460.0
2020-10-01 10:15:00,2.47,2.49,2.46,2.47,162576.0,2.47,2.49,2.46,2.47,162576.0
2020-10-01 10:20:00,2.48,2.48,2.46,2.47,315244.0,2.48,2.48,2.46,2.47,315244.0
2020-10-01 10:25:00,2.47,2.47,2.44,2.46,374516.0,2.47,2.47,2.44,2.46,374516.0
2020-10-01 10:30:00,2.46,2.48,2.45,2.48,238156.0,2.46,2.48,2.45,2.48,238156.0
2020-10-01 10:35:00,2.48,2.49,2.48,2.48,196192.0,2.48,2.49,2.48,2.48,196192.0
2020-10-01 10:40:00,2.48,2.5,2.48,2.48,202116.0,2.48,2.5,2.48,2.48,202116.0
2020-10-01 10:45:00,2.48,2.48,2.47,2.47,227332.0,2.48,2.48,2.47,2.47,227332.0
2020-10-01 10:50:00,2.47,2.48,2.47,2.48,102048.0,2.47,2.48,2.47,2.48,102048.0
2020-10-01 10:55:00,2.48,2.48,2.48,2.48,145328.0,2.48,2.48,2.48,2.48,145328.0
2020-10-01 11:00:00,2.48,2.48,2.46,2.48,202616.0,2.48,2.48,2.46,2.48,202616.0
2020-10-01 11:05:00,2.48,2.48,2.44,2.46,480308.0,2.48,2.48,2.44,2.46,480308.0
2020-10-01 11:10:00,2.46,2.46,2.44,2.45,173116.0,2.46,2.46,2.44,2.45,173116.0
2020-10-01 11:15:00,2.45,2.46,2.44,2.45,106960.0,2.45,2.46,2.44,2.45,106960.0
2020-10-01 11:20:00,2.45,2.47,2.45,2.46,121756.0,2.45,2.47,2.45,2.46,121756.0
2020-10-01 11:25:00,2.46,2.47,2.46,2.47,97664.0,2.46,2.47,2.46,2.47,97664.0
2020-10-01 11:30:00,2.47,2.48,2.47,2.48,161632.0,2.47,2.48,2.47,2.48,161632.0
2020-10-01 11:35:00,2.48,2.48,2.47,2.48,172152.0,2.48,2.48,2.47,2.48,172152.0
2020-10-01 11:40:00,2.48,2.5,2.48,2.49,143532.0,2.48,2.5,2.48,2.49,143532.0
2020-10-01 11:45:00,2.49,2.5,2.48,2.48,97548.0,2.49,2.5,2.48,2.48,97548.0
2020-10-01 11:50:00,2.48,2.48,2.47,2.47,74532.0,2.48,2.48,2.47,2.47,74532.0
2020-10-01 11:55:00,2.47,2.48,2.47,2.47,47856.0,2.47,2.48,2.47,2.47,47856.0
2020-10-01 12:00:00,2.47,2.48,2.46,2.47,92360.0,2.47,2.48,2.46,2.47,92360.0
2020-10-01 12:05:00,2.47,2.47,2.47,2.47,70760.0,2.47,2.47,2.47,2.47,70760.0
2020-10-01 12:10:00,2.47,2.47,2.46,2.47,45000.0,2.47,2.47,2.46,2.47,45000.0
2020-10-01 12:15:00,2.46,2.46,2.45,2.46,292320.0,2.46,2.46,2.45,2.46,292320.0
2020-10-01 12:20:00,2.46,2.46,2.45,2.45,112208.0,2.46,2.46,2.45,2.45,112208.0
2020-10-01 12:25:00,2.45,2.45,2.44,2.44,326868.0,2.45,2.45,2.44,2.44,326868.0
2020-10-01 12:30:00,2.45,2.45,2.42,2.44,479796.0,2.45,2.45,2.42,2.44,479796.0
2020-10-01 12:35:00,2.44,2.44,2.43,2.43,121628.0,2.44,2.44,2.43,2.43,121628.0
2020-10-01 12:40:00,2.43,2.45,2.43,2.44,165432.0,2.43,2.45,2.43,2.44,165432.0
2020-10-01 12:45:00,2.45,2.47,2.44,2.47,261804.0,2.45,2.47,2.44,2.47,261804.0
2020-10-01 12:50:00,2.47,2.47,2.45,2.47,159476.0,2.47,2.47,2.45,2.47,159476.0
2020-10-01 12:55:00,2.47,2.48,2.46,2.47,209360.0,2.47,2.48,2.46,2.47,209360.0
2020-10-01 13:00:00,2.48,2.48,2.47,2.48,226880.0,2.48,2.48,2.47,2.48,226880.0
2020-10-01 13:05:00,2.48,2.5,2.48,2.5,431372.0,2.48,2.5,2.48,2.5,431372.0
2020-10-01 13:10:00,2.49,2.5,2.48,2.48,155000.0,2.49,2.5,2.48,2.48,155000.0
2020-10-01 13:15:00,2.48,2.49,2.48,2.49,130620.0,2.48,2.49,2.48,2.49,130620.0
2020-10-01 13:20:00,2.49,2.49,2.48,2.49,190488.0,2.49,2.49,2.48,2.49,190488.0
2020-10-01 13:25:00,2.49,2.49,2.48,2.48,67428.0,2.49,2.49,2.48,2.48,67428.0
2020-10-01 13:30:00,2.48,2.49,2.48,2.49,55776.0,2.48,2.49,2.48,2.49,55776.0
2020-10-01 13:35:00,2.48,2.5,2.48,2.49,179104.0,2.48,2.5,2.48,2.49,179104.0
2020-10-01 13:40:00,2.49,2.49,2.48,2.48,123884.0,2.49,2.49,2.48,2.48,123884.0
2020-10-01 13:45:00,2.48,2.48,2.48,2.48,77344.0,2.48,2.48,2.48,2.48,77344.0
2020-10-01 13:50:00,2.48,2.48,2.47,2.48,41760.0,2.48,2.48,2.47,2.48,41760.0
2020-10-01 13:55:00,2.48,2.48,2.47,2.47,82248.0,2.48,2.48,2.47,2.47,82248.0
2020-10-01 14:00:00,2.47,2.47,2.45,2.46,177252.0,2.47,2.47,2.45,2.46,177252.0
2020-10-01 14:05:00,2.46,2.46,2.45,2.45,156860.0,2.46,2.46,2.45,2.45,156860.0
2020-10-01 14:10:00,2.45,2.46,2.44,2.46,96464.0,2.45,2.46,2.44,2.46,96464.0
2020-10-01 14:15:00,2.45,2.46,2.44,2.44,88092.0,2.45,2.46,2.44,2.44,88092.0
2020-10-01 14:20:00,2.44,2.45,2.43,2.45,145904.0,2.44,2.45,2.43,2.45,145904.0
2020-10-01 14:25:00,2.45,2.47,2.45,2.46,143040.0,2.45,2.47,2.45,2.46,143040.0
2020-10-01 14:30:00,2.46,2.46,2.45,2.46,81784.0,2.46,2.46,2.45,2.46,81784.0
2020-10-01 14:35:00,2.46,2.46,2.45,2.45,73540.0,2.46,2.46,2.45,2.45,73540.0
2020-10-01 14:40:00,2.45,2.45,2.44,2.44,71212.0,2.45,2.45,2.44,2.44,71212.0
2020-10-01 14:45:00,2.44,2.44,2.44,2.44,189464.0,2.44,2.44,2.44,2.44,189464.0
2020-10-01 14:50:00,2.44,2.44,2.43,2.44,198896.0,2.44,2.44,2.43,2.44,198896.0
2020-10-01 14:55:00,2.43,2.44,2.43,2.44,173296.0,2.43,2.44,2.43,2.44,173296.0
2020-10-01 15:00:00,2.44,2.45,2.44,2.45,124300.0,2.44,2.45,2.44,2.45,124300.0
2020-10-01 15:05:00,2.45,2.45,2.44,2.44,66892.0,2.45,2.45,2.44,2.44,66892.0
2020-10-01 15:10:00,2.44,2.45,2.44,2.44,95160.0,2.44,2.45,2.44,2.44,95160.0
2020-10-01 15:15:00,2.44,2.45,2.44,2.44,121084.0,2.44,2.45,2.44,2.44,121084.0
2020-10-01 15:20:00,2.44,2.44,2.43,2.43,159580.0,2.44,2.44,2.43,2.43,159580.0
2020-10-01 15:25:00,2.43,2.44,2.43,2.44,152848.0,2.43,2.44,2.43,2.44,152848.0
2020-10-01 15:30:00,2.44,2.44,2.43,2.44,110804.0,2.44,2.44,2.43,2.44,110804.0
2020-10-01 15:35:00,2.44,2.44,2.43,2.43,281680.0,2.44,2.44,2.43,2.43,281680.0
2020-10-01 15:40:00,2.43,2.43,2.43,2.43,182776.0,2.43,2.43,2.43,2.43,182776.0
2020-10-01 15:45:00,2.43,2.44,2.43,2.44,218708.0,2.43,2.44,2.43,2.44,218708.0
2020-10-01 15:50:00,2.44,2.44,2.44,2.44,348592.0,2.44,2.44,2.44,2.44,348592.0
2020-10-01 15:55:00,2.44,2.44,2.44,2.44,712648.0,2.44,2.44,2.44,2.44,712648.0
2020-10-02 09:30:00,2.35,2.44,2.34,2.44,1404108.0,2.35,2.44,2.34,2.44,1404108.0
2020-10-02 09:35:00,2.44,2.44,2.43,2.44,590948.0,2.44,2.44,2.43,2.44,590948.0
2020-10-02 09:40:00,2.44,2.44,2.4,2.41,394528.0,2.44,2.44,2.4,2.41,394528.0
2020-10-02 09:45:00,2.41,2.41,2.4,2.41,313408.0,2.41,2.41,2.4,2.41,313408.0
2020-10-02 09:50:00,2.41,2.41,2.4,2.4,374644.0,2.41,2.41,2.4,2.4,374644.0
2020-10-02 09:55:00,2.39,2.4,2.38,2.4,448252.0,2.39,2.4,2.38,2.4,448252.0
2020-10-02 10:00:00,2.4,2.42,2.4,2.41,369824.0,2.4,2.42,2.4,2.41,369824.0
2020-10-02 10:05:00,2.41,2.43,2.41,2.42,256176.0,2.41,2.43,2.41,2.42,256176.0
2020-10-02 10:10:00,2.42,2.43,2.41,2.41,258400.0,2.42,2.43,2.41,2.41,258400.0
2020-10-02 10:15:00,2.41,2.42,2.4,2.41,93748.0,2.41,2.42,2.4,2.41,93748.0
2020-10-02 10:20:00,2.41,2.41,2.4,2.4,142092.0,2.41,2.41,2.4,2.4,142092.0
2020-10-02 10:25:00,2.4,2.4,2.39,2.39,142904.0,2.4,2.4,2.39,2.39,142904.0
2020-10-02 10:30:00,2.39,2.4,2.38,2.39,257712.0,2.39,2.4,2.38,2.39,257712.0
2020-10-02 10:35:00,2.39,2.39,2.37,2.37,333708.0,2.39,2.39,2.37,2.37,333708.0
2020-10-02 10:40:00,2.37,2.39,2.37,2.38,316168.0,2.37,2.39,2.37,2.38,316168.0
2020-10-02 10:45:00,2.38,2.39,2.38,2.39,131064.0,2.38,2.39,2.38,2.39,131064.0
2020-10-02 10:50:00,2.39,2.39,2.38,2.38,86228.0,2.39,2.39,2.38,2.38,86228.0
2020-10-02 10:55:00,2.38,2.39,2.38,2.38,79412.0,2.38,2.39,2.38,2.38,79412.0
2020-10-02 11:00:00,2.38,2.39,2.37,2.38,159652.0,2.38,2.39,2.37,2.38,159652.0
2020-10-02 11:05:00,2.38,2.39,2.37,2.39,134068.0,2.38,2.39,2.37,2.39,134068.0
2020-10-02 11:10:00,2.39,2.4,2.39,2.4,453640.0,2.39,2.4,2.39,2.4,453640.0
2020-10-02 11:15:00,2.4,2.4,2.39,2.39,95744.0,2.4,2.4,2.39,2.39,95744.0
2020-10-02 11:20:00,2.4,2.4,2.39,2.39,48136.0,2.4,2.4,2.39,2.39,48136.0
2020-10-02 11:25:00,2.39,2.39,2.39,2.39,32200.0,2.39,2.39,2.39,2.39,32200.0
2020-10-02 11:30:00,2.39,2.4,2.39,2.39,66232.0,2.39,2.4,2.39,2.39,66232.0
2020-10-02 11:35:00,2.39,2.39,2.37,2.37,130264.0,2.39,2.39,2.37,2.37,130264.0
2020-10-02 11:40:00,2.37,2.38,2.37,2.37,101728.0,2.37,2.38,2.37,2.37,101728.0
2020-10-02 11:45:00,2.37,2.38,2.36,2.36,194928.0,2.37,2.38,2.36,2.36,194928.0
2020-10-02 11:50:00,2.36,2.37,2.36,2.36,167064.0,2.36,2.37,2.36,2.36,167064.0
2020-10-02 11:55:00,2.36,2.36,2.34,2.34,237424.0,2.36,2.36,2.34,2.34,237424.0
2020-10-02 12:00:00,2.34,2.35,2.34,2.34,123672.0,2.34,2.35,2.34,2.34,123672.0
2020-10-02 12:05:00,2.34,2.37,2.34,2.36,185648.0,2.34,2.37,2.34,2.36,185648.0
2020-10-02 12:10:00,2.36,2.37,2.35,2.36,65152.0,2.36,2.37,2.35,2.36,65152.0
2020-10-02 12:15:00,2.36,2.39,2.36,2.38,204780.0,2.36,2.39,2.36,2.38,204780.0
2020-10-02 12:20:00,2.39,2.39,2.37,2.37,132944.0,2.39,2.39,2.37,2.37,132944.0
2020-10-02 12:25:00,2.38,2.39,2.38,2.38,106676.0,2.38,2.39,2.38,2.38,106676.0
2020-10-02 12:30:00,2.38,2.38,2.37,2.37,103620.0,2.38,2.38,2.37,2.37,103620.0
2020-10-02 12:35:00,2.37,2.39,2.37,2.38,456224.0,2.37,2.39,2.37,2.38,456224.0
2020-10-02 12:40:00,2.38,2.38,2.37,2.37,51948.0,2.38,2.38,2.37,2.37,51948.0
2020-10-02 12:45:00,2.37,2.37,2.36,2.36,89976.0,2.37,2.37,2.36,2.36,89976.0
2020-10-02 12:50:00,2.36,2.36,2.35,2.36,131508.0,2.36,2.36,2.35,2.36,131508.0
2020-10-02 12:55:00,2.36,2.37,2.36,2.36,90364.0,2.36,2.37,2.36,2.36,90364.0
2020-10-02 13:00:00,2.36,2.36,2.35,2.35,56304.0,2.36,2.36,2.35,2.35,56304.0
2020-10-02 13:05:00,2.35,2.35,2.34,2.34,187540.0,2.35,2.35,2.34,2.34,187540.0
2020-10-02 13:10:00,2.34,2.35,2.34,2.34,86044.0,2.34,2.35,2.34,2.34,86044.0
2020-10-02 13:15:00,2.35,2.36,2.35,2.35,54508.0,2.35,2.36,2.35,2.35,54508.0
2020-10-02 13:20:00,2.35,2.36,2.35,2.36,78180.0,2.35,2.36,2.35,2.36,78180.0
2020-10-02 13:25:00,2.36,2.36,2.35,2.35,58224.0,2.36,2.36,2.35,2.35,58224.0
2020-10-02 13:30:00,2.35,2.35,2.34,2.34,73828.0,2.35,2.35,2.34,2.34,73828.0
2020-10-02 13:35:00,2.34,2.36,2.34,2.36,145688.0,2.34,2.36,2.34,2.36,145688.0
2020-10-02 13:40:00,2.35,2.35,2.34,2.35,106932.0,2.35,2.35,2.34,2.35,106932.0
2020-10-02 13:45:00,2.34,2.35,2.34,2.34,58284.0,2.34,2.35,2.34,2.34,58284.0
2020-10-02 13:50:00,2.34,2.35,2.34,2.34,58916.0,2.34,2.35,2.34,2.34,58916.0
2020-10-02 13:55:00,2.34,2.35,2.34,2.35,89144.0,2.34,2.35,2.34,2.35,89144.0
2020-10-02 14:00:00,2.35,2.37,2.35,2.36,421748.0,2.35,2.37,2.35,2.36,421748.0
2020-10-02 14:05:00,2.36,2.36,2.36,2.36,45984.0,2.36,2.36,2.36,2.36,45984.0
2020-10-02 14:10:00,2.36,2.36,2.36,2.36,67276.0,2.36,2.36,2.36,2.36,67276.0
2020-10-02 14:15:00,2.36,2.37,2.36,2.37,66112.0,2.36,2.37,2.36,2.37,66112.0
2020-10-02 14:20:00,2.36,2.37,2.36,2.36,91680.0,2.36,2.37,2.36,2.36,91680.0
2020-10-02 14:25:00,2.36,2.37,2.36,2.37,71180.0,2.36,2.37,2.36,2.37,71180.0
2020-10-02 14:30:00,2.37,2.37,2.36,2.36,80572.0,2.37,2.37,2.36,2.36,80572.0
2020-10-02 14:35:00,2.36,2.36,2.35,2.35,40376.0,2.36,2.36,2.35,2.35,40376.0
2020-10-02 14:40:00,2.35,2.36,2.35,2.36,48880.0,2.35,2.36,2.35,2.36,48880.0
2020-10-02 14:45:00,2.36,2.36,2.35,2.36,53608.0,2.36,2.36,2.35,2.36,53608.0
2020-10-02 14:50:00,2.36,2.36,2.35,2.36,99532.0,2.36,2.36,2.35,2.36,99532.0
2020-10-02 14:55:00,2.36,2.36,2.36,2.36,44140.0,2.36,2.36,2.36,2.36,44140.0
2020-10-02 15:00:00,2.36,2.36,2.35,2.36,56456.0,2.36,2.36,2.35,2.36,56456.0
2020-10-02 15:05:00,2.36,2.36,2.35,2.36,30632.0,2.36,2.36,2.35,2.36,30632.0
2020-10-02 15:10:00,2.36,2.36,2.34,2.35,146156.0,2.36,2.36,2.34,2.35,146156.0
2020-10-02 15:15:00,2.35,2.35,2.35,2.35,37544.0,2.35,2.35,2.35,2.35,37544.0
2020-10-02 15:20:00,2.35,2.36,2.34,2.34,249172.0,2.35,2.36,2.34,2.34,249172.0
2020-10-02 15:25:00,2.34,2.35,2.33,2.35,318604.0,2.34,2.35,2.33,2.35,318604.0
2020-10-02 15:30:00,2.35,2.35,2.35,2.35,64080.0,2.35,2.35,2.35,2.35,64080.0
2020-10-02 15:35:00,2.35,2.35,2.34,2.34,249676.0,2.35,2.35,2.34,2.34,249676.0
2020-10-02 15:40:00,2.34,2.35,2.34,2.35,160664.0,2.34,2.35,2.34,2.35,160664.0
2020-10-02 15:45:00,2.35,2.36,2.35,2.36,197808.0,2.35,2.36,2.35,2.36,197808.0
2020-10-02 15:50:00,2.35,2.36,2.35,2.35,383844.0,2.35,2.36,2.35,2.35,383844.0
2020-10-02 15:55:00,2.35,2.36,2.34,2.35,709600.0,2.35,2.36,2.34,2.35,709600.0
2020-10-05 09:30:00,2.36,2.4,2.36,2.38,449288.0,2.36,2.4,2.36,2.38,449288.0
2020-10-05 09:35:00,2.38,2.39,2.36,2.36,671452.0,2.38,2.39,2.36,2.36,671452.0
2020-10-05 09:40:00,2.36,2.38,2.34,2.37,430288.0,2.36,2.38,2.34,2.37,430288.0
2020-10-05 09:45:00,2.36,2.36,2.34,2.35,161752.0,2.36,2.36,2.34,2.35,161752.0
2020-10-05 09:50:00,2.35,2.35,2.34,2.35,149088.0,2.35,2.35,2.34,2.35,149088.0
2020-10-05 09:55:00,2.35,2.35,2.33,2.33,177880.0,2.35,2.35,2.33,2.33,177880.0
2020-10-05 10:00:00,2.33,2.35,2.33,2.34,252304.0,2.33,2.35,2.33,2.34,252304.0
2020-10-05 10:05:00,2.34,2.37,2.34,2.36,398156.0,2.34,2.37,2.34,2.36,398156.0
2020-10-05 10:10:00,2.36,2.36,2.35,2.35,178692.0,2.36,2.36,2.35,2.35,178692.0
2020-10-05 10:15:00,2.35,2.36,2.35,2.35,50320.0,2.35,2.36,2.35,2.35,50320.0
2020-10-05 10:20:00,2.35,2.36,2.35,2.36,35760.0,2.35,2.36,2.35,2.36,35760.0
2020-10-05 10:25:00,2.36,2.38,2.36,2.37,502104.0,2.36,2.38,2.36,2.37,502104.0
2020-10-05 10:30:00,2.37,2.37,2.36,2.36,78632.0,2.37,2.37,2.36,2.36,78632.0
2020-10-05 10:35:00,2.37,2.37,2.35,2.35,130068.0,2.37,2.37,2.35,2.35,130068.0
2020-10-05 10:40:00,2.36,2.36,2.35,2.35,28836.0,2.36,2.36,2.35,2.35,28836.0
2020-10-05 10:45:00,2.35,2.36,2.34,2.36,197540.0,2.35,2.36,2.34,2.36,197540.0
2020-10-05 10:50:00,2.36,2.36,2.35,2.35,48476.0,2.36,2.36,2.35,2.35,48476.0
2020-10-05 10:55:00,2.35,2.35,2.34,2.35,107396.0,2.35,2.35,2.34,2.35,107396.0
2020-10-05 11:00:00,2.34,2.35,2.34,2.35,29680.0,2.34,2.35,2.34,2.35,29680.0
2020-10-05 11:05:00,2.35,2.35,2.34,2.34,81660.0,2.35,2.35,2.34,2.34,81660.0
2020-10-05 11:10:00,2.34,2.35,2.34,2.34,58320.0,2.34,2.35,2.34,2.34,58320.0
2020-10-05 11:15:00,2.34,2.34,2.34,2.34,47800.0,2.34,2.34,2.34,2.34,47800.0
2020-10-05 11:20:00,2.34,2.35,2.33,2.35,90696.0,2.34,2.35,2.33,2.35,90696.0
2020-10-05 11:25:00,2.35,2.35,2.34,2.34,126448.0,2.35,2.35,2.34,2.34,126448.0
2020-10-05 11:30:00,2.34,2.34,2.33,2.34,81960.0,2.34,2.34,2.33,2.34,81960.0
2020-10-05 11:35:00,2.33,2.34,2.33,2.33,104968.0,2.33,2.34,2.33,2.33,104968.0
2020-10-05 11:40:00,2.33,2.34,2.33,2.34,65292.0,2.33,2.34,2.33,2.34,65292.0
2020-10-05 11:45:00,2.34,2.34,2.33,2.34,78820.0,2.34,2.34,2.33,2.34,78820.0
2020-10-05 11:50:00,2.34,2.34,2.33,2.34,51424.0,2.34,2.34,2.33,2.34,51424.0
2020-10-05 11:55:00,2.34,2.34,2.33,2.33,59472.0,2.34,2.34,2.33,2.33,59472.0
2020-10-05 12:00:00,2.33,2.34,2.33,2.34,34976.0,2.33,2.34,2.33,2.34,34976.0
2020-10-05 12:05:00,2.34,2.35,2.33,2.34,154376.0,2.34,2.35,2.33,2.34,154376.0
2020-10-05 12:10:00,2.34,2.34,2.33,2.33,38320.0,2.34,2.34,2.33,2.33,38320.0
2020-10-05 12:15:00,2.34,2.34,2.33,2.34,35492.0,2.34,2.34,2.33,2.34,35492.0
2020-10-05 12:20:00,2.34,2.34,2.33,2.34,101836.0,2.34,2.34,2.33,2.34,101836.0
2020-10-05 12:25:00,2.34,2.35,2.34,2.34,43200.0,2.34,2.35,2.34,2.34,43200.0
2020-10-05 12:30:00,2.34,2.34,2.34,2.34,48728.0,2.34,2.34,2.34,2.34,48728.0
2020-10-05 12:35:00,2.34,2.34,2.34,2.34,44740.0,2.34,2.34,2.34,2.34,44740.0
2020-10-05 12:40:00,2.34,2.35,2.34,2.35,59416.0,2.34,2.35,2.34,2.35,59416.0
2020-10-05 12:45:00,2.35,2.35,2.34,2.34,107756.0,2.35,2.35,2.34,2.34,107756.0
2020-10-05 12:50:00,2.34,2.35,2.34,2.35,45116.0,2.34,2.35,2.34,2.35,45116.0
2020-10-05 12:55:00,2.35,2.36,2.35,2.35,88444.0,2.35,2.36,2.35,2.35,88444.0
2020-10-05 13:00:00,2.35,2.35,2.34,2.35,47396.0,2.35,2.35,2.34,2.35,47396.0
2020-10-05 13:05:00,2.35,2.35,2.35,2.35,45064.0,2.35,2.35,2.35,2.35,45064.0
2020-10-05 13:10:00,2.35,2.35,2.34,2.34,42144.0,2.35,2.35,2.34,2.34,42144.0
2020-10-05 13:15:00,2.34,2.34,2.33,2.34,52628.0,2.34,2.34,2.33,2.34,52628.0
2020-10-05 13:20:00,2.34,2.35,2.34,2.34,50124.0,2.34,2.35,2.34,2.34,50124.0
2020-10-05 13:25:00,2.34,2.35,2.34,2.35,82484.0,2.34,2.35,2.34,2.35,82484.0
2020-10-05 13:30:00,2.34,2.34,2.33,2.34,40908.0,2.34,2.34,2.33,2.34,40908.0
2020-10-05 13:35:00,2.34,2.34,2.33,2.34,20820.0,2.34,2.34,2.33,2.34,20820.0
2020-10-05 13:40:00,2.33,2.34,2.33,2.33,62804.0,2.33,2.34,2.33,2.33,62804.0
2020-10-05 13:45:00,2.33,2.34,2.33,2.33,97984.0,2.33,2.34,2.33,2.33,97984.0
2020-10-05 13:50:00,2.33,2.33,2.32,2.32,130968.0,2.33,2.33,2.32,2.32,130968.0
2020-10-05 13:55:00,2.32,2.33,2.32,2.32,108664.0,2.32,2.33,2.32,2.32,108664.0
2020-10-05 14:00:00,2.32,2.33,2.32,2.32,68880.0,2.32,2.33,2.32,2.32,68880.0
2020-10-05 14:05:00,2.32,2.33,2.32,2.32,86432.0,2.32,2.33,2.32,2.32,86432.0
2020-10-05 14:10:00,2.32,2.32,2.32,2.32,54448.0,2.32,2.32,2.32,2.32,54448.0
2020-10-05 14:15:00,2.32,2.32,2.32,2.32,41276.0,2.32,2.32,2.32,2.32,41276.0
2020-10-05 14:20:00,2.32,2.33,2.32,2.33,30872.0,2.32,2.33,2.32,2.33,30872.0
2020-10-05 14:25:00,2.33,2.33,2.32,2.32,56428.0,2.33,2.33,2.32,2.32,56428.0
2020-10-05 14:30:00,2.32,2.32,2.31,2.32,86300.0,2.32,2.32,2.31,2.32,86300.0
2020-10-05 14:35:00,2.32,2.32,2.32,2.32,50476.0,2.32,2.32,2.32,2.32,50476.0
2020-10-05 14:40:00,2.32,2.33,2.31,2.33,87120.0,2.32,2.33,2.31,2.33,87120.0
2020-10-05 14:45:00,2.33,2.34,2.32,2.33,259908.0,2.33,2.34,2.32,2.33,259908.0
2020-10-05 14:50:00,2.33,2.33,2.33,2.33,24216.0,2.33,2.33,2.33,2.33,24216.0
2020-10-05 14:55:00,2.33,2.34,2.33,2.34,67928.0,2.33,2.34,2.33,2.34,67928.0
2020-10-05 15:00:00,2.33,2.33,2.33,2.33,31576.0,2.33,2.33,2.33,2.33,31576.0
2020-10-05 15:05:00,2.33,2.34,2.33,2.34,117072.0,2.33,2.34,2.33,2.34,117072.0
2020-10-05 15:10:00,2.34,2.34,2.33,2.34,40800.0,2.34,2.34,2.33,2.34,40800.0
2020-10-05 15:15:00,2.34,2.35,2.34,2.34,111288.0,2.34,2.35,2.34,2.34,111288.0
2020-10-05 15:20:00,2.34,2.35,2.34,2.35,178292.0,2.34,2.35,2.34,2.35,178292.0
2020-10-05 15:25:00,2.35,2.36,2.34,2.36,174964.0,2.35,2.36,2.34,2.36,174964.0
2020-10-05 15:30:00,2.36,2.36,2.35,2.35,118156.0,2.36,2.36,2.35,2.35,118156.0
2020-10-05 15:35:00,2.35,2.36,2.35,2.35,123316.0,2.35,2.36,2.35,2.35,123316.0
2020-10-05 15:40:00,2.35,2.37,2.35,2.36,701652.0,2.35,2.37,2.35,2.36,701652.0
2020-10-05 15:45:00,2.36,2.36,2.35,2.36,247888.0,2.36,2.36,2.35,2.36,247888.0
2020-10-05 15:50:00,2.36,2.36,2.35,2.36,220144.0,2.36,2.36,2.35,2.36,220144.0
2020-10-05 15:55:00,2.36,2.37,2.36,2.36,428708.0,2.36,2.37,2.36,2.36,428708.0
2020-10-06 09:30:00,2.39,2.4,2.35,2.35,362112.0,2.39,2.4,2.35,2.35,362112.0
2020-10-06 09:35:00,2.36,2.36,2.32,2.33,190328.0,2.36,2.36,2.32,2.33,190328.0
2020-10-06 09:40:00,2.33,2.34,2.32,2.33,219376.0,2.33,2.34,2.32,2.33,219376.0
2020-10-06 09:45:00,2.33,2.35,2.33,2.35,233772.0,2.33,2.35,2.33,2.35,233772.0
2020-10-06 09:50:00,2.35,2.35,2.34,2.34,219448.0,2.35,2.35,2.34,2.34,219448.0
2020-10-06 09:55:00,2.34,2.35,2.34,2.35,101552.0,2.34,2.35,2.34,2.35,101552.0
2020-10-06 10:00:00,2.35,2.37,2.35,2.37,749180.0,2.35,2.37,2.35,2.37,749180.0
2020-10-06 10:05:00,2.37,2.39,2.36,2.38,322240.0,2.37,2.39,2.36,2.38,322240.0
2020-10-06 10:10:00,2.39,2.4,2.38,2.39,204644.0,2.39,2.4,2.38,2.39,204644.0
2020-10-06 10:15:00,2.39,2.39,2.38,2.38,97556.0,2.39,2.39,2.38,2.38,97556.0
2020-10-06 10:20:00,2.38,2.4,2.37,2.4,428184.0,2.38,2.4,2.37,2.4,428184.0
2020-10-06 10:25:00,2.4,2.43,2.4,2.43,576820.0,2.4,2.43,2.4,2.43,576820.0
2020-10-06 10:30:00,2.43,2.44,2.41,2.42,520892.0,2.43,2.44,2.41,2.42,520892.0
2020-10-06 10:35:00,2.42,2.42,2.4,2.4,263068.0,2.42,2.42,2.4,2.4,263068.0
2020-10-06 10:40:00,2.4,2.4,2.39,2.39,113760.0,2.4,2.4,2.39,2.39,113760.0
2020-10-06 10:45:00,2.4,2.4,2.39,2.4,93720.0,2.4,2.4,2.39,2.4,93720.0
2020-10-06 10:50:00,2.4,2.4,2.39,2.39,91220.0,2.4,2.4,2.39,2.39,91220.0
2020-10-06 10:55:00,2.39,2.39,2.39,2.39,39252.0,2.39,2.39,2.39,2.39,39252.0
2020-10-06 11:00:00,2.39,2.39,2.39,2.39,65532.0,2.39,2.39,2.39,2.39,65532.0
2020-10-06 11:05:00,2.39,2.4,2.39,2.4,150744.0,2.39,2.4,2.39,2.4,150744.0
2020-10-06 11:10:00,2.4,2.4,2.4,2.4,49420.0,2.4,2.4,2.4,2.4,49420.0
2020-10-06 11:15:00,2.4,2.4,2.39,2.4,44912.0,2.4,2.4,2.39,2.4,44912.0
2020-10-06 11:20:00,2.4,2.43,2.4,2.42,536420.0,2.4,2.43,2.4,2.42,536420.0
2020-10-06 11:25:00,2.42,2.44,2.42,2.43,159704.0,2.42,2.44,2.42,2.43,159704.0
2020-10-06 11:30:00,2.44,2.44,2.42,2.42,120864.0,2.44,2.44,2.42,2.42,120864.0
2020-10-06 11:35:00,2.43,2.43,2.42,2.43,87804.0,2.43,2.43,2.42,2.43,87804.0
2020-10-06 11:40:00,2.43,2.44,2.42,2.43,244868.0,2.43,2.44,2.42,2.43,244868.0
2020-10-06 11:45:00,2.43,2.43,2.42,2.42,155276.0,2.43,2.43,2.42,2.42,155276.0
2020-10-06 11:50:00,2.42,2.42,2.41,2.42,66340.0,2.42,2.42,2.41,2.42,66340.0
2020-10-06 11:55:00,2.42,2.43,2.42,2.43,48812.0,2.42,2.43,2.42,2.43,48812.0
2020-10-06 12:00:00,2.43,2.43,2.42,2.42,29240.0,2.43,2.43,2.42,2.42,29240.0
2020-10-06 12:05:00,2.42,2.42,2.42,2.42,30424.0,2.42,2.42,2.42,2.42,30424.0
2020-10-06 12:10:00,2.42,2.42,2.41,2.41,60728.0,2.42,2.42,2.41,2.41,60728.0
2020-10-06 12:15:00,2.41,2.41,2.4,2.41,215572.0,2.41,2.41,2.4,2.41,215572.0
2020-10-06 12:20:00,2.41,2.42,2.41,2.42,65588.0,2.41,2.42,2.41,2.42,65588.0
2020-10-06 12:25:00,2.42,2.44,2.42,2.43,78468.0,2.42,2.44,2.42,2.43,78468.0
2020-10-06 12:30:00,2.44,2.44,2.43,2.43,129304.0,2.44,2.44,2.43,2.43,129304.0
2020-10-06 12:35:00,2.43,2.45,2.43,2.44,323132.0,2.43,2.45,2.43,2.44,323132.0
2020-10-06 12:40:00,2.45,2.46,2.44,2.45,270780.0,2.45,2.46,2.44,2.45,270780.0
2020-10-06 12:45:00,2.45,2.46,2.45,2.45,66508.0,2.45,2.46,2.45,2.45,66508.0
2020-10-06 12:50:00,2.45,2.46,2.44,2.44,99840.0,2.45,2.46,2.44,2.44,99840.0
2020-10-06 12:55:00,2.44,2.44,2.42,2.43,200856.0,2.44,2.44,2.42,2.43,200856.0
2020-10-06 13:00:00,2.43,2.44,2.43,2.43,122780.0,2.43,2.44,2.43,2.43,122780.0
2020-10-06 13:05:00,2.43,2.44,2.43,2.43,120616.0,2.43,2.44,2.43,2.43,120616.0
2020-10-06 13:10:00,2.43,2.44,2.43,2.43,54160.0,2.43,2.44,2.43,2.43,54160.0
2020-10-06 13:15:00,2.43,2.43,2.42,2.42,102108.0,2.43,2.43,2.42,2.42,102108.0
2020-10-06 13:20:00,2.42,2.42,2.41,2.41,102256.0,2.42,2.42,2.41,2.41,102256.0
2020-10-06 13:25:00,2.41,2.42,2.4,2.41,115032.0,2.41,2.42,2.4,2.41,115032.0
2020-10-06 13:30:00,2.41,2.42,2.41,2.42,51848.0,2.41,2.42,2.41,2.42,51848.0
2020-10-06 13:35:00,2.42,2.42,2.4,2.4,176436.0,2.42,2.42,2.4,2.4,176436.0
2020-10-06 13:40:00,2.4,2.41,2.4,2.4,71352.0,2.4,2.41,2.4,2.4,71352.0
2020-10-06 13:45:00,2.4,2.4,2.39,2.39,184840.0,2.4,2.4,2.39,2.39,184840.0
2020-10-06 13:50:00,2.39,2.4,2.39,2.4,162824.0,2.39,2.4,2.39,2.4,162824.0
2020-10-06 13:55:00,2.4,2.4,2.39,2.39,81736.0,2.4,2.4,2.39,2.39,81736.0
2020-10-06 14:00:00,2.39,2.4,2.39,2.39,100836.0,2.39,2.4,2.39,2.39,100836.0
2020-10-06 14:05:00,2.39,2.39,2.39,2.39,87620.0,2.39,2.39,2.39,2.39,87620.0
2020-10-06 14:10:00,2.39,2.4,2.39,2.4,68936.0,2.39,2.4,2.39,2.4,68936.0
2020-10-06 14:15:00,2.4,2.4,2.4,2.4,35252.0,2.4,2.4,2.4,2.4,35252.0
2020-10-06 14:20:00,2.4,2.4,2.4,2.4,54904.0,2.4,2.4,2.4,2.4,54904.0
2020-10-06 14:25:00,2.4,2.4,2.4,2.4,41196.0,2.4,2.4,2.4,2.4,41196.0
2020-10-06 14:30:00,2.4,2.4,2.4,2.4,70656.0,2.4,2.4,2.4,2.4,70656.0
2020-10-06 14:35:00,2.4,2.41,2.4,2.4,551632.0,2.4,2.41,2.4,2.4,551632.0
2020-10-06 14:40:00,2.4,2.41,2.4,2.4,54356.0,2.4,2.41,2.4,2.4,54356.0
2020-10-06 14:45:00,2.4,2.41,2.4,2.4,312716.0,2.4,2.41,2.4,2.4,312716.0
2020-10-06 14:50:00,2.4,2.4,2.35,2.35,427284.0,2.4,2.4,2.35,2.35,427284.0
2020-10-06 14:55:00,2.36,2.36,2.33,2.35,323032.0,2.36,2.36,2.33,2.35,323032.0
2020-10-06 15:00:00,2.35,2.35,2.32,2.33,214172.0,2.35,2.35,2.32,2.33,214172.0
2020-10-06 15:05:00,2.33,2.33,2.3,2.32,368432.0,2.33,2.33,2.3,2.32,368432.0
2020-10-06 15:10:00,2.32,2.35,2.31,2.35,327360.0,2.32,2.35,2.31,2.35,327360.0
2020-10-06 15:15:00,2.35,2.35,2.32,2.32,155552.0,2.35,2.35,2.32,2.32,155552.0
2020-10-06 15:20:00,2.32,2.33,2.31,2.31,309332.0,2.32,2.33,2.31,2.31,309332.0
2020-10-06 15:25:00,2.31,2.32,2.31,2.32,153572.0,2.31,2.32,2.31,2.32,153572.0
2020-10-06 15:30:00,2.32,2.33,2.31,2.33,174532.0,2.32,2.33,2.31,2.33,174532.0
2020-10-06 15:35:00,2.33,2.33,2.31,2.31,359700.0,2.33,2.33,2.31,2.31,359700.0
2020-10-06 15:40:00,2.31,2.32,2.3,2.31,285712.0,2.31,2.32,2.3,2.31,285712.0
2020-10-06 15:45:00,2.31,2.31,2.29,2.3,521752.0,2.31,2.31,2.29,2.3,521752.0
2020-10-06 15:50:00,2.3,2.3,2.28,2.29,506160.0,2.3,2.3,2.28,2.29,506160.0
2020-10-06 15:55:00,2.29,2.29,2.28,2.29,781696.0,2.29,2.29,2.28,2.29,781696.0
2020-10-07 09:30:00,2.31,2.34,2.31,2.32,320024.0,2.31,2.34,2.31,2.32,320024.0
2020-10-07 09:35:00,2.32,2.32,2.29,2.3,341672.0,2.32,2.32,2.29,2.3,341672.0
2020-10-07 09:40:00,2.3,2.33,2.3,2.33,139120.0,2.3,2.33,2.3,2.33,139120.0
2020-10-07 09:45:00,2.33,2.33,2.31,2.32,105568.0,2.33,2.33,2.31,2.32,105568.0
2020-10-07 09:50:00,2.32,2.32,2.32,2.32,57540.0,2.32,2.32,2.32,2.32,57540.0
2020-10-07 09:55:00,2.32,2.32,2.31,2.31,96276.0,2.32,2.32,2.31,2.31,96276.0
2020-10-07 10:00:00,2.31,2.31,2.29,2.3,169580.0,2.31,2.31,2.29,2.3,169580.0
2020-10-07 10:05:00,2.3,2.31,2.29,2.31,117772.0,2.3,2.31,2.29,2.31,117772.0
2020-10-07 10:10:00,2.31,2.31,2.3,2.31,118940.0,2.31,2.31,2.3,2.31,118940.0
2020-10-07 10:15:00,2.31,2.31,2.3,2.3,102004.0,2.31,2.31,2.3,2.3,102004.0
2020-10-07 10:20:00,2.3,2.31,2.3,2.31,89120.0,2.3,2.31,2.3,2.31,89120.0
2020-10-07 10:25:00,2.31,2.32,2.3,2.32,47964.0,2.31,2.32,2.3,2.32,47964.0
2020-10-07 10:30:00,2.32,2.32,2.31,2.31,95672.0,2.32,2.32,2.31,2.31,95672.0
2020-10-07 10:35:00,2.31,2.31,2.3,2.3,39772.0,2.31,2.31,2.3,2.3,39772.0
2020-10-07 10:40:00,2.31,2.32,2.3,2.32,128888.0,2.31,2.32,2.3,2.32,128888.0
2020-10-07 10:45:00,2.32,2.33,2.32,2.33,259540.0,2.32,2.33,2.32,2.33,259540.0
2020-10-07 10:50:00,2.33,2.33,2.32,2.33,71716.0,2.33,2.33,2.32,2.33,71716.0
2020-10-07 10:55:00,2.33,2.33,2.33,2.33,27216.0,2.33,2.33,2.33,2.33,27216.0
2020-10-07 11:00:00,2.33,2.34,2.33,2.34,859408.0,2.33,2.34,2.33,2.34,859408.0
2020-10-07 11:05:00,2.34,2.34,2.33,2.33,129920.0,2.34,2.34,2.33,2.33,129920.0
2020-10-07 11:10:00,2.33,2.34,2.33,2.33,50692.0,2.33,2.34,2.33,2.33,50692.0
2020-10-07 11:15:00,2.33,2.34,2.33,2.33,51932.0,2.33,2.34,2.33,2.33,51932.0
2020-10-07 11:20:00,2.33,2.33,2.32,2.32,39456.0,2.33,2.33,2.32,2.32,39456.0
2020-10-07 11:25:00,2.33,2.33,2.31,2.33,167144.0,2.33,2.33,2.31,2.33,167144.0
2020-10-07 11:30:00,2.33,2.35,2.33,2.34,153684.0,2.33,2.35,2.33,2.34,153684.0
2020-10-07 11:35:00,2.34,2.34,2.34,2.34,99604.0,2.34,2.34,2.34,2.34,99604.0
2020-10-07 11:40:00,2.34,2.34,2.33,2.34,30760.0,2.34,2.34,2.33,2.34,30760.0
2020-10-07 11:45:00,2.34,2.34,2.33,2.34,53088.0,2.34,2.34,2.33,2.34,53088.0
2020-10-07 11:50:00,2.34,2.35,2.34,2.35,122672.0,2.34,2.35,2.34,2.35,122672.0
2020-10-07 11:55:00,2.35,2.35,2.34,2.35,89704.0,2.35,2.35,2.34,2.35,89704.0
2020-10-07 12:00:00,2.35,2.35,2.34,2.35,83600.0,2.35,2.35,2.34,2.35,83600.0
2020-10-07 12:05:00,2.35,2.35,2.34,2.35,65984.0,2.35,2.35,2.34,2.35,65984.0
2020-10-07 12:10:00,2.34,2.35,2.34,2.35,76528.0,2.34,2.35,2.34,2.35,76528.0
2020-10-07 12:15:00,2.35,2.35,2.35,2.35,61460.0,2.35,2.35,2.35,2.35,61460.0
2020-10-07 12:20:00,2.35,2.36,2.35,2.36,154120.0,2.35,2.36,2.35,2.36,154120.0
2020-10-07 12:25:00,2.36,2.37,2.35,2.37,338148.0,2.36,2.37,2.35,2.37,338148.0
2020-10-07 12:30:00,2.37,2.37,2.36,2.37,159348.0,2.37,2.37,2.36,2.37,159348.0
2020-10-07 12:35:00,2.36,2.37,2.36,2.37,166720.0,2.36,2.37,2.36,2.37,166720.0
2020-10-07 12:40:00,2.37,2.38,2.37,2.38,338496.0,2.37,2.38,2.37,2.38,338496.0
2020-10-07 12:45:00,2.38,2.38,2.37,2.38,187628.0,2.38,2.38,2.37,2.38,187628.0
2020-10-07 12:50:00,2.38,2.38,2.37,2.38,113044.0,2.38,2.38,2.37,2.38,113044.0
2020-10-07 12:55:00,2.38,2.39,2.38,2.39,105476.0,2.38,2.39,2.38,2.39,105476.0
2020-10-07 13:00:00,2.39,2.39,2.38,2.38,94196.0,2.39,2.39,2.38,2.38,94196.0
2020-10-07 13:05:00,2.38,2.38,2.37,2.37,50240.0,2.38,2.38,2.37,2.37,50240.0
2020-10-07 13:10:00,2.37,2.38,2.37,2.37,64668.0,2.37,2.38,2.37,2.37,64668.0
2020-10-07 13:15:00,2.37,2.38,2.37,2.37,79200.0,2.37,2.38,2.37,2.37,79200.0
2020-10-07 13:20:00,2.38,2.38,2.37,2.38,46432.0,2.38,2.38,2.37,2.38,46432.0
2020-10-07 13:25:00,2.37,2.38,2.36,2.36,98416.0,2.37,2.38,2.36,2.36,98416.0
2020-10-07 13:30:00,2.36,2.37,2.36,2.37,160344.0,2.36,2.37,2.36,2.37,160344.0
2020-10-07 13:35:00,2.37,2.39,2.37,2.38,96600.0,2.37,2.39,2.37,2.38,96600.0
2020-10-07 13:40:00,2.39,2.39,2.38,2.38,54368.0,2.39,2.39,2.38,2.38,54368.0
2020-10-07 13:45:00,2.38,2.39,2.38,2.39,315308.0,2.38,2.39,2.38,2.39,315308.0
2020-10-07 13:50:00,2.39,2.39,2.38,2.38,211452.0,2.39,2.39,2.38,2.38,211452.0
2020-10-07 13:55:00,2.38,2.39,2.37,2.37,55624.0,2.38,2.39,2.37,2.37,55624.0
2020-10-07 14:00:00,2.38,2.38,2.37,2.37,85244.0,2.38,2.38,2.37,2.37,85244.0
2020-10-07 14:05:00,2.37,2.37,2.36,2.36,69368.0,2.37,2.37,2.36,2.36,69368.0
2020-10-07 14:10:00,2.36,2.37,2.36,2.36,207368.0,2.36,2.37,2.36,2.36,207368.0
2020-10-07 14:15:00,2.36,2.37,2.36,2.36,67584.0,2.36,2.37,2.36,2.36,67584.0
2020-10-07 14:20:00,2.36,2.38,2.36,2.38,78964.0,2.36,2.38,2.36,2.38,78964.0
2020-10-07 14:25:00,2.38,2.38,2.36,2.37,164092.0,2.38,2.38,2.36,2.37,164092.0
2020-10-07 14:30:00,2.36,2.37,2.36,2.37,318944.0,2.36,2.37,2.36,2.37,318944.0
2020-10-07 14:35:00,2.36,2.37,2.36,2.36,23376.0,2.36,2.37,2.36,2.36,23376.0
2020-10-07 14:40:00,2.37,2.37,2.35,2.35,106292.0,2.37,2.37,2.35,2.35,106292.0
2020-10-07 14:45:00,2.35,2.36,2.35,2.36,18792.0,2.35,2.36,2.35,2.36,18792.0
2020-10-07 14:50:00,2.35,2.37,2.35,2.37,117964.0,2.35,2.37,2.35,2.37,117964.0
2020-10-07 14:55:00,2.37,2.37,2.37,2.37,44020.0,2.37,2.37,2.37,2.37,44020.0
2020-10-07 15:00:00,2.37,2.37,2.37,2.37,88436.0,2.37,2.37,2.37,2.37,88436.0
2020-10-07 15:05:00,2.37,2.38,2.36,2.38,98784.0,2.37,2.38,2.36,2.38,98784.0
2020-10-07 15:10:00,2.38,2.38,2.37,2.37,107492.0,2.38,2.38,2.37,2.37,107492.0
2020-10-07 15:15:00,2.37,2.37,2.36,2.37,49968.0,2.37,2.37,2.36,2.37,49968.0
2020-10-07 15:20:00,2.37,2.37,2.36,2.37,66908.0,2.37,2.37,2.36,2.37,66908.0
2020-10-07 15:25:00,2.37,2.38,2.37,2.37,85492.0,2.37,2.38,2.37,2.37,85492.0
2020-10-07 15:30:00,2.37,2.38,2.37,2.37,102120.0,2.37,2.38,2.37,2.37,102120.0
2020-10-07 15:35:00,2.37,2.37,2.35,2.36,207092.0,2.37,2.37,2.35,2.36,207092.0
2020-10-07 15:40:00,2.36,2.36,2.35,2.36,77732.0,2.36,2.36,2.35,2.36,77732.0
2020-10-07 15:45:00,2.35,2.36,2.35,2.35,215752.0,2.35,2.36,2.35,2.35,215752.0
2020-10-07 15:50:00,2.35,2.35,2.33,2.34,531016.0,2.35,2.35,2.33,2.34,531016.0
2020-10-07 15:55:00,2.34,2.34,2.34,2.34,511768.0,2.34,2.34,2.34,2.34,511768.0
2020-10-08 09:30:00,2.39,2.39,2.34,2.35,202288.0,2.39,2.39,2.34,2.35,202288.0
2020-10-08 09:35:00,2.35,2.36,2.34,2.34,143756.0,2.35,2.36,2.34,2.34,143756.0
2020-10-08 09:40:00,2.34,2.34,2.32,2.33,306852.0,2.34,2.34,2.32,2.33,306852.0
2020-10-08 09:45:00,2.33,2.33,2.31,2.32,358544.0,2.33,2.33,2.31,2.32,358544.0
2020-10-08 09:50:00,2.32,2.33,2.32,2.32,137064.0,2.32,2.33,2.32,2.32,137064.0
2020-10-08 09:55:00,2.32,2.33,2.31,2.31,188080.0,2.32,2.33,2.31,2.31,188080.0
2020-10-08 10:00:00,2.31,2.33,2.3,2.31,338712.0,2.31,2.33,2.3,2.31,338712.0
2020-10-08 10:05:00,2.31,2.33,2.31,2.33,214980.0,2.31,2.33,2.31,2.33,214980.0
2020-10-08 10:10:00,2.33,2.34,2.33,2.34,86508.0,2.33,2.34,2.33,2.34,86508.0
2020-10-08 10:15:00,2.34,2.34,2.34,2.34,98508.0,2.34,2.34,2.34,2.34,98508.0
2020-10-08 10:20:00,2.34,2.35,2.34,2.34,102732.0,2.34,2.35,2.34,2.34,102732.0
2020-10-08 10:25:00,2.34,2.34,2.33,2.33,54952.0,2.34,2.34,2.33,2.33,54952.0
2020-10-08 10:30:00,2.32,2.34,2.32,2.34,134656.0,2.32,2.34,2.32,2.34,134656.0
2020-10-08 10:35:00,2.34,2.34,2.33,2.34,56112.0,2.34,2.34,2.33,2.34,56112.0
2020-10-08 10:40:00,2.34,2.34,2.33,2.34,109312.0,2.34,2.34,2.33,2.34,109312.0
2020-10-08 10:45:00,2.34,2.35,2.33,2.34,67608.0,2.34,2.35,2.33,2.34,67608.0
2020-10-08 10:50:00,2.34,2.34,2.32,2.32,117808.0,2.34,2.34,2.32,2.32,117808.0
2020-10-08 10:55:00,2.32,2.34,2.32,2.33,105120.0,2.32,2.34,2.32,2.33,105120.0
2020-10-08 11:00:00,2.33,2.33,2.33,2.33,9388.0,2.33,2.33,2.33,2.33,9388.0
2020-10-08 11:05:00,2.33,2.33,2.32,2.32,33240.0,2.33,2.33,2.32,2.32,33240.0
2020-10-08 11:10:00,2.32,2.32,2.32,2.32,52440.0,2.32,2.32,2.32,2.32,52440.0
2020-10-08 11:15:00,2.32,2.33,2.32,2.32,131268.0,2.32,2.33,2.32,2.32,131268.0
2020-10-08 11:20:00,2.32,2.34,2.31,2.32,1012844.0,2.32,2.34,2.31,2.32,1012844.0
2020-10-08 11:25:00,2.32,2.32,2.31,2.32,105836.0,2.32,2.32,2.31,2.32,105836.0
2020-10-08 11:30:00,2.32,2.32,2.31,2.31,89424.0,2.32,2.32,2.31,2.31,89424.0
2020-10-08 11:35:00,2.31,2.32,2.31,2.32,89748.0,2.31,2.32,2.31,2.32,89748.0
2020-10-08 11:40:00,2.32,2.33,2.31,2.32,144516.0,2.32,2.33,2.31,2.32,144516.0
2020-10-08 11:45:00,2.32,2.32,2.31,2.31,92960.0,2.32,2.32,2.31,2.31,92960.0
2020-10-08 11:50:00,2.31,2.31,2.31,2.31,49632.0,2.31,2.31,2.31,2.31,49632.0
2020-10-08 11:55:00,2.32,2.32,2.32,2.32,101656.0,2.32,2.32,2.32,2.32,101656.0
2020-10-08 12:00:00,2.32,2.32,2.32,2.32,46540.0,2.32,2.32,2.32,2.32,46540.0
2020-10-08 12:05:00,2.32,2.33,2.32,2.33,57736.0,2.32,2.33,2.32,2.33,57736.0
2020-10-08 12:10:00,2.33,2.33,2.32,2.32,59396.0,2.33,2.33,2.32,2.32,59396.0
2020-10-08 12:15:00,2.33,2.33,2.33,2.33,36540.0,2.33,2.33,2.33,2.33,36540.0
2020-10-08 12:20:00,2.33,2.34,2.32,2.33,599292.0,2.33,2.34,2.32,2.33,599292.0
2020-10-08 12:25:00,2.33,2.33,2.32,2.32,30348.0,2.33,2.33,2.32,2.32,30348.0
2020-10-08 12:30:00,2.32,2.32,2.31,2.31,211096.0,2.32,2.32,2.31,2.31,211096.0
2020-10-08 12:35:00,2.31,2.32,2.31,2.32,151932.0,2.31,2.32,2.31,2.32,151932.0
2020-10-08 12:40:00,2.32,2.32,2.32,2.32,33260.0,2.32,2.32,2.32,2.32,33260.0
2020-10-08 12:45:00,2.32,2.33,2.32,2.33,68164.0,2.32,2.33,2.32,2.33,68164.0
2020-10-08 12:50:00,2.32,2.33,2.32,2.32,121744.0,2.32,2.33,2.32,2.32,121744.0
2020-10-08 12:55:00,2.32,2.33,2.32,2.33,17968.0,2.32,2.33,2.32,2.33,17968.0
2020-10-08 13:00:00,2.32,2.33,2.32,2.33,19680.0,2.32,2.33,2.32,2.33,19680.0
2020-10-08 13:05:00,2.33,2.33,2.33,2.33,42672.0,2.33,2.33,2.33,2.33,42672.0
2020-10-08 13:10:00,2.33,2.33,2.33,2.33,33764.0,2.33,2.33,2.33,2.33,33764.0
2020-10-08 13:15:00,2.33,2.33,2.32,2.32,15524.0,2.33,2.33,2.32,2.32,15524.0
2020-10-08 13:20:00,2.32,2.32,2.32,2.32,32960.0,2.32,2.32,2.32,2.32,32960.0
2020-10-08 13:25:00,2.32,2.32,2.32,2.32,21620.0,2.32,2.32,2.32,2.32,21620.0
2020-10-08 13:30:00,2.32,2.33,2.32,2.32,94060.0,2.32,2.33,2.32,2.32,94060.0
2020-10-08 13:35:00,2.31,2.32,2.31,2.32,11480.0,2.31,2.32,2.31,2.32,11480.0
2020-10-08 13:40:00,2.32,2.32,2.31,2.31,50748.0,2.32,2.32,2.31,2.31,50748.0
2020-10-08 13:45:00,2.31,2.31,2.3,2.3,77188.0,2.31,2.31,2.3,2.3,77188.0
2020-10-08 13:50:00,2.3,2.31,2.3,2.3,292644.0,2.3,2.31,2.3,2.3,292644.0
2020-10-08 13:55:00,2.3,2.31,2.3,2.3,73468.0,2.3,2.31,2.3,2.3,73468.0
2020-10-08 14:00:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:05:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:10:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:15:00,2.3,2.3,2.3,2.3,0.0,2.3,2.3,2.3,2.3,0.0
2020-10-08 14:20:00,2.59,2.84,2.33,2.84,7664316.0,2.59,2.84,2.33,2.84,7664316.0
2020-10-08 14:25:00,2.88,2.95,2.73,2.92,23825028.0,2.88,2.95,2.73,2.92,23825028.0
2020-10-08 14:30:00,2.92,2.98,2.78,2.85,21017060.0,2.92,2.98,2.78,2.85,21017060.0
2020-10-08 14:35:00,2.85,2.85,2.65,2.8,14490592.0,2.85,2.85,2.65,2.8,14490592.0
2020-10-08 14:40:00,2.8,2.88,2.71,2.76,10807036.0,2.8,2.88,2.71,2.76,10807036.0
2020-10-08 14:45:00,2.76,2.84,2.73,2.82,5708196.0,2.76,2.84,2.73,2.82,5708196.0
2020-10-08 14:50:00,2.82,2.87,2.75,2.78,7333856.0,2.82,2.87,2.75,2.78,7333856.0
2020-10-08 14:55:00,2.77,2.86,2.74,2.85,6556756.0,2.77,2.86,2.74,2.85,6556756.0
2020-10-08 15:00:00,2.85,2.85,2.76,2.81,4868412.0,2.85,2.85,2.76,2.81,4868412.0
2020-10-08 15:05:00,2.81,2.92,2.79,2.88,7047200.0,2.81,2.92,2.79,2.88,7047200.0
2020-10-08 15:10:00,2.89,2.97,2.88,2.88,11627336.0,2.89,2.97,2.88,2.88,11627336.0
2020-10-08 15:15:00,2.88,2.92,2.83,2.9,6001936.0,2.88,2.92,2.83,2.9,6001936.0
2020-10-08 15:20:00,2.9,2.94,2.86,2.93,6026876.0,2.9,2.94,2.86,2.93,6026876.0
2020-10-08 15:25:00,2.93,3.02,2.93,2.98,13894160.0,2.93,3.02,2.93,2.98,13894160.0
2020-10-08 15:30:00,2.98,3.04,2.95,3.0,11035036.0,2.98,3.04,2.95,3.0,11035036.0
2020-10-08 15:35:00,3.0,3.1,2.99,3.09,10859324.0,3.0,3.1,2.99,3.09,10859324.0
2020-10-08 15:40:00,3.09,3.13,3.02,3.12,12193516.0,3.09,3.13,3.02,3.12,12193516.0
2020-10-08 15:45:00,3.12,3.33,3.12,3.3,23652068.0,3.12,3.33,3.12,3.3,23652068.0
2020-10-08 15:50:00,3.3,3.37,3.21,3.31,17930992.0,3.3,3.37,3.21,3.31,17930992.0
2020-10-08 15:55:00,3.31,3.41,3.28,3.38,21237164.0,3.31,3.41,3.28,3.38,21237164.0
2020-10-09 09:30:00,3.21,3.31,3.14,3.3,12947896.0,3.21,3.31,3.14,3.3,12947896.0
2020-10-09 09:35:00,3.3,3.4,3.28,3.3,10913680.0,3.3,3.4,3.28,3.3,10913680.0
2020-10-09 09:40:00,3.3,3.32,3.19,3.22,4997816.0,3.3,3.32,3.19,3.22,4997816.0
2020-10-09 09:45:00,3.21,3.25,3.15,3.23,5005728.0,3.21,3.25,3.15,3.23,5005728.0
2020-10-09 09:50:00,3.23,3.24,3.02,3.08,5602136.0,3.23,3.24,3.02,3.08,5602136.0
2020-10-09 09:55:00,3.08,3.15,3.06,3.15,4036780.0,3.08,3.15,3.06,3.15,4036780.0
2020-10-09 10:00:00,3.15,3.31,3.14,3.29,6597480.0,3.15,3.31,3.14,3.29,6597480.0
2020-10-09 10:05:00,3.29,3.29,3.19,3.2,4123200.0,3.29,3.29,3.19,3.2,4123200.0
2020-10-09 10:10:00,3.2,3.27,3.15,3.2,2735044.0,3.2,3.27,3.15,3.2,2735044.0
2020-10-09 10:15:00,3.19,3.23,3.18,3.23,2156736.0,3.19,3.23,3.18,3.23,2156736.0
2020-10-09 10:20:00,3.23,3.3,3.22,3.29,3588924.0,3.23,3.3,3.22,3.29,3588924.0
2020-10-09 10:25:00,3.29,3.44,3.24,3.41,8009756.0,3.29,3.44,3.24,3.41,8009756.0
2020-10-09 10:30:00,3.41,3.64,3.4,3.54,15439620.0,3.41,3.64,3.4,3.54,15439620.0
2020-10-09 10:35:00,3.54,3.55,3.45,3.46,7286428.0,3.54,3.55,3.45,3.46,7286428.0
2020-10-09 10:40:00,3.46,3.53,3.41,3.44,5760240.0,3.46,3.53,3.41,3.44,5760240.0
2020-10-09 10:45:00,3.44,3.51,3.42,3.44,5187360.0,3.44,3.51,3.42,3.44,5187360.0
2020-10-09 10:50:00,3.44,3.46,3.36,3.44,5142492.0,3.44,3.46,3.36,3.44,5142492.0
2020-10-09 10:55:00,3.45,3.48,3.39,3.4,4920080.0,3.45,3.48,3.39,3.4,4920080.0
2020-10-09 11:00:00,3.4,3.5,3.38,3.48,6374768.0,3.4,3.5,3.38,3.48,6374768.0
2020-10-09 11:05:00,3.48,3.55,3.45,3.47,6077956.0,3.48,3.55,3.45,3.47,6077956.0
2020-10-09 11:10:00,3.46,3.56,3.46,3.51,4896412.0,3.46,3.56,3.46,3.51,4896412.0
2020-10-09 11:15:00,3.51,3.52,3.48,3.49,2896152.0,3.51,3.52,3.48,3.49,2896152.0
2020-10-09 11:20:00,3.48,3.49,3.44,3.47,3304128.0,3.48,3.49,3.44,3.47,3304128.0
2020-10-09 11:25:00,3.47,3.51,3.44,3.51,3186584.0,3.47,3.51,3.44,3.51,3186584.0
2020-10-09 11:30:00,3.51,3.59,3.5,3.56,5397116.0,3.51,3.59,3.5,3.56,5397116.0
2020-10-09 11:35:00,3.56,3.65,3.54,3.62,6940312.0,3.56,3.65,3.54,3.62,6940312.0
2020-10-09 11:40:00,3.62,3.69,3.62,3.65,9448004.0,3.62,3.69,3.62,3.65,9448004.0
2020-10-09 11:45:00,3.65,3.7,3.64,3.65,5499960.0,3.65,3.7,3.64,3.65,5499960.0
2020-10-09 11:50:00,3.65,3.66,3.53,3.59,9683716.0,3.65,3.66,3.53,3.59,9683716.0
2020-10-09 11:55:00,3.59,3.61,3.52,3.6,4258716.0,3.59,3.61,3.52,3.6,4258716.0
2020-10-09 12:00:00,3.6,3.62,3.52,3.53,2685284.0,3.6,3.62,3.52,3.53,2685284.0
2020-10-09 12:05:00,3.53,3.55,3.45,3.53,4181532.0,3.53,3.55,3.45,3.53,4181532.0
2020-10-09 12:10:00,3.53,3.57,3.51,3.56,2480664.0,3.53,3.57,3.51,3.56,2480664.0
2020-10-09 12:15:00,3.56,3.56,3.51,3.51,1659316.0,3.56,3.56,3.51,3.51,1659316.0
2020-10-09 12:20:00,3.51,3.56,3.51,3.54,1309924.0,3.51,3.56,3.51,3.54,1309924.0
2020-10-09 12:25:00,3.54,3.56,3.52,3.54,1132376.0,3.54,3.56,3.52,3.54,1132376.0
2020-10-09 12:30:00,3.54,3.56,3.48,3.52,2007824.0,3.54,3.56,3.48,3.52,2007824.0
2020-10-09 12:35:00,3.52,3.53,3.5,3.52,1292784.0,3.52,3.53,3.5,3.52,1292784.0
2020-10-09 12:40:00,3.52,3.53,3.36,3.46,3530616.0,3.52,3.53,3.36,3.46,3530616.0
2020-10-09 12:45:00,3.46,3.5,3.44,3.49,1508640.0,3.46,3.5,3.44,3.49,1508640.0
2020-10-09 12:50:00,3.49,3.51,3.42,3.43,1898464.0,3.49,3.51,3.42,3.43,1898464.0
2020-10-09 12:55:00,3.42,3.44,3.34,3.39,3617032.0,3.42,3.44,3.34,3.39,3617032.0
2020-10-09 13:00:00,3.39,3.42,3.38,3.4,1713224.0,3.39,3.42,3.38,3.4,1713224.0
2020-10-09 13:05:00,3.4,3.43,3.4,3.42,1476864.0,3.4,3.43,3.4,3.42,1476864.0
2020-10-09 13:10:00,3.42,3.42,3.31,3.33,2670708.0,3.42,3.42,3.31,3.33,2670708.0
2020-10-09 13:15:00,3.33,3.34,3.25,3.28,3662644.0,3.33,3.34,3.25,3.28,3662644.0
2020-10-09 13:20:00,3.28,3.33,3.26,3.33,2069004.0,3.28,3.33,3.26,3.33,2069004.0
2020-10-09 13:25:00,3.33,3.34,3.29,3.31,1573296.0,3.33,3.34,3.29,3.31,1573296.0
2020-10-09 13:30:00,3.31,3.33,3.29,3.32,792476.0,3.31,3.33,3.29,3.32,792476.0
2020-10-09 13:35:00,3.32,3.32,3.29,3.31,765972.0,3.32,3.32,3.29,3.31,765972.0
2020-10-09 13:40:00,3.31,3.31,3.29,3.3,1141808.0,3.31,3.31,3.29,3.3,1141808.0
2020-10-09 13:45:00,3.3,3.35,3.3,3.33,1875760.0,3.3,3.35,3.3,3.33,1875760.0
2020-10-09 13:50:00,3.32,3.33,3.23,3.25,2517752.0,3.32,3.33,3.23,3.25,2517752.0
2020-10-09 13:55:00,3.25,3.29,3.23,3.28,1187752.0,3.25,3.29,3.23,3.28,1187752.0
2020-10-09 14:00:00,3.28,3.29,3.23,3.26,1084760.0,3.28,3.29,3.23,3.26,1084760.0
2020-10-09 14:05:00,3.26,3.27,3.23,3.26,936900.0,3.26,3.27,3.23,3.26,936900.0
2020-10-09 14:10:00,3.26,3.26,3.24,3.26,426936.0,3.26,3.26,3.24,3.26,426936.0
2020-10-09 14:15:00,3.26,3.29,3.24,3.25,1072012.0,3.26,3.29,3.24,3.25,1072012.0
2020-10-09 14:20:00,3.25,3.25,3.23,3.24,617300.0,3.25,3.25,3.23,3.24,617300.0
2020-10-09 14:25:00,3.24,3.25,3.18,3.18,2018312.0,3.24,3.25,3.18,3.18,2018312.0
2020-10-09 14:30:00,3.18,3.18,3.08,3.14,4143388.0,3.18,3.18,3.08,3.14,4143388.0
2020-10-09 14:35:00,3.14,3.18,3.13,3.15,1614672.0,3.14,3.18,3.13,3.15,1614672.0
2020-10-09 14:40:00,3.15,3.15,3.09,3.1,1878568.0,3.15,3.15,3.09,3.1,1878568.0
2020-10-09 14:45:00,3.1,3.1,3.05,3.06,2680828.0,3.1,3.1,3.05,3.06,2680828.0
2020-10-09 14:50:00,3.05,3.13,3.03,3.12,3246384.0,3.05,3.13,3.03,3.12,3246384.0
2020-10-09 14:55:00,3.13,3.13,3.09,3.11,2014336.0,3.13,3.13,3.09,3.11,2014336.0
2020-10-09 15:00:00,3.11,3.13,3.11,3.12,1323176.0,3.11,3.13,3.11,3.12,1323176.0
2020-10-09 15:05:00,3.12,3.12,3.08,3.11,1085228.0,3.12,3.12,3.08,3.11,1085228.0
2020-10-09 15:10:00,3.11,3.11,3.06,3.08,1041800.0,3.11,3.11,3.06,3.08,1041800.0
2020-10-09 15:15:00,3.08,3.08,3.05,3.06,1421576.0,3.08,3.08,3.05,3.06,1421576.0
2020-10-09 15:20:00,3.06,3.06,2.98,3.0,4321024.0,3.06,3.06,2.98,3.0,4321024.0
2020-10-09 15:25:00,3.0,3.05,3.0,3.04,2686220.0,3.0,3.05,3.0,3.04,2686220.0
2020-10-09 15:30:00,3.04,3.06,3.03,3.06,1634164.0,3.04,3.06,3.03,3.06,1634164.0
2020-10-09 15:35:00,3.06,3.06,3.01,3.02,1543896.0,3.06,3.06,3.01,3.02,1543896.0
2020-10-09 15:40:00,3.02,3.06,3.0,3.05,2918308.0,3.02,3.06,3.0,3.05,2918308.0
2020-10-09 15:45:00,3.06,3.06,3.02,3.03,1502720.0,3.06,3.06,3.02,3.03,1502720.0
2020-10-09 15:50:00,3.03,3.05,3.0,3.02,1850852.0,3.03,3.05,3.0,3.02,1850852.0
2020-10-09 15:55:00,3.02,3.03,3.0,3.01,2914940.0,3.02,3.03,3.0,3.01,2914940.0
2020-10-12 09:30:00,2.92,2.97,2.92,2.94,3197428.0,2.92,2.97,2.92,2.94,3197428.0
2020-10-12 09:35:00,2.94,2.94,2.86,2.87,2038852.0,2.94,2.94,2.86,2.87,2038852.0
2020-10-12 09:40:00,2.86,2.89,2.85,2.85,1962984.0,2.86,2.89,2.85,2.85,1962984.0
2020-10-12 09:45:00,2.85,2.97,2.85,2.97,2223692.0,2.85,2.97,2.85,2.97,2223692.0
2020-10-12 09:50:00,2.97,3.05,2.96,3.05,6416936.0,2.97,3.05,2.96,3.05,6416936.0
2020-10-12 09:55:00,3.05,3.08,3.03,3.05,3688800.0,3.05,3.08,3.03,3.05,3688800.0
2020-10-12 10:00:00,3.05,3.14,3.05,3.12,3159280.0,3.05,3.14,3.05,3.12,3159280.0
2020-10-12 10:05:00,3.12,3.19,3.12,3.15,6567640.0,3.12,3.19,3.12,3.15,6567640.0
2020-10-12 10:10:00,3.15,3.15,3.09,3.11,3292516.0,3.15,3.15,3.09,3.11,3292516.0
2020-10-12 10:15:00,3.11,3.11,3.06,3.1,1755340.0,3.11,3.11,3.06,3.1,1755340.0
2020-10-12 10:20:00,3.1,3.1,3.08,3.08,955200.0,3.1,3.1,3.08,3.08,955200.0
2020-10-12 10:25:00,3.08,3.15,3.08,3.14,2238500.0,3.08,3.15,3.08,3.14,2238500.0
2020-10-12 10:30:00,3.14,3.14,3.04,3.05,1825952.0,3.14,3.14,3.04,3.05,1825952.0
2020-10-12 10:35:00,3.05,3.07,3.01,3.05,1608388.0,3.05,3.07,3.01,3.05,1608388.0
2020-10-12 10:40:00,3.05,3.07,3.02,3.07,840672.0,3.05,3.07,3.02,3.07,840672.0
2020-10-12 10:45:00,3.07,3.09,3.05,3.05,859660.0,3.07,3.09,3.05,3.05,859660.0
2020-10-12 10:50:00,3.05,3.08,3.05,3.08,568540.0,3.05,3.08,3.05,3.08,568540.0
2020-10-12 10:55:00,3.08,3.08,3.07,3.07,716660.0,3.08,3.08,3.07,3.07,716660.0
2020-10-12 11:00:00,3.07,3.1,3.06,3.08,4447312.0,3.07,3.1,3.06,3.08,4447312.0
2020-10-12 11:05:00,3.07,3.11,3.07,3.1,2236592.0,3.07,3.11,3.07,3.1,2236592.0
2020-10-12 11:10:00,3.1,3.11,3.06,3.06,3069640.0,3.1,3.11,3.06,3.06,3069640.0
2020-10-12 11:15:00,3.06,3.08,3.06,3.08,962200.0,3.06,3.08,3.06,3.08,962200.0
2020-10-12 11:20:00,3.08,3.09,3.05,3.06,1770860.0,3.08,3.09,3.05,3.06,1770860.0
2020-10-12 11:25:00,3.05,3.07,3.03,3.04,1477664.0,3.05,3.07,3.03,3.04,1477664.0
2020-10-12 11:30:00,3.04,3.04,3.0,3.02,2105096.0,3.04,3.04,3.0,3.02,2105096.0
2020-10-12 11:35:00,3.02,3.03,3.01,3.01,350364.0,3.02,3.03,3.01,3.01,350364.0
2020-10-12 11:40:00,3.01,3.01,2.96,2.99,1411444.0,3.01,3.01,2.96,2.99,1411444.0
2020-10-12 11:45:00,2.99,2.99,2.97,2.98,599004.0,2.99,2.99,2.97,2.98,599004.0
2020-10-12 11:50:00,2.98,2.99,2.98,2.98,653204.0,2.98,2.99,2.98,2.98,653204.0
2020-10-12 11:55:00,2.98,2.99,2.98,2.99,345488.0,2.98,2.99,2.98,2.99,345488.0
2020-10-12 12:00:00,2.99,2.99,2.96,2.97,583036.0,2.99,2.99,2.96,2.97,583036.0
2020-10-12 12:05:00,2.97,2.97,2.94,2.96,482332.0,2.97,2.97,2.94,2.96,482332.0
2020-10-12 12:10:00,2.96,2.98,2.96,2.97,340484.0,2.96,2.98,2.96,2.97,340484.0
2020-10-12 12:15:00,2.98,2.99,2.97,2.99,323088.0,2.98,2.99,2.97,2.99,323088.0
2020-10-12 12:20:00,2.99,2.99,2.97,2.97,303564.0,2.99,2.99,2.97,2.97,303564.0
2020-10-12 12:25:00,2.97,2.98,2.97,2.97,133208.0,2.97,2.98,2.97,2.97,133208.0
2020-10-12 12:30:00,2.97,2.97,2.95,2.96,378044.0,2.97,2.97,2.95,2.96,378044.0
2020-10-12 12:35:00,2.96,2.98,2.95,2.98,294492.0,2.96,2.98,2.95,2.98,294492.0
2020-10-12 12:40:00,2.98,2.98,2.96,2.96,224400.0,2.98,2.98,2.96,2.96,224400.0
2020-10-12 12:45:00,2.96,2.97,2.96,2.97,213304.0,2.96,2.97,2.96,2.97,213304.0
2020-10-12 12:50:00,2.97,2.97,2.96,2.97,358804.0,2.97,2.97,2.96,2.97,358804.0
2020-10-12 12:55:00,2.97,2.97,2.96,2.96,173520.0,2.97,2.97,2.96,2.96,173520.0
2020-10-12 13:00:00,2.96,2.97,2.96,2.97,150576.0,2.96,2.97,2.96,2.97,150576.0
2020-10-12 13:05:00,2.97,2.97,2.96,2.97,96284.0,2.97,2.97,2.96,2.97,96284.0
2020-10-12 13:10:00,2.97,2.98,2.97,2.98,438184.0,2.97,2.98,2.97,2.98,438184.0
2020-10-12 13:15:00,2.98,2.99,2.97,2.99,244196.0,2.98,2.99,2.97,2.99,244196.0
2020-10-12 13:20:00,2.99,3.01,2.98,2.99,724360.0,2.99,3.01,2.98,2.99,724360.0
2020-10-12 13:25:00,2.99,2.99,2.98,2.98,294296.0,2.99,2.99,2.98,2.98,294296.0
2020-10-12 13:30:00,2.98,2.99,2.98,2.99,162736.0,2.98,2.99,2.98,2.99,162736.0
2020-10-12 13:35:00,2.98,3.0,2.98,2.98,409432.0,2.98,3.0,2.98,2.98,409432.0
2020-10-12 13:40:00,2.98,2.98,2.98,2.98,214596.0,2.98,2.98,2.98,2.98,214596.0
2020-10-12 13:45:00,2.98,2.98,2.97,2.98,306088.0,2.98,2.98,2.97,2.98,306088.0
2020-10-12 13:50:00,2.98,2.98,2.98,2.98,50508.0,2.98,2.98,2.98,2.98,50508.0
2020-10-12 13:55:00,2.98,2.99,2.98,2.99,243372.0,2.98,2.99,2.98,2.99,243372.0
2020-10-12 14:00:00,2.99,3.01,2.98,2.99,500332.0,2.99,3.01,2.98,2.99,500332.0
2020-10-12 14:05:00,2.99,2.99,2.98,2.98,279744.0,2.99,2.99,2.98,2.98,279744.0
2020-10-12 14:10:00,2.98,2.98,2.95,2.95,631308.0,2.98,2.98,2.95,2.95,631308.0
2020-10-12 14:15:00,2.95,2.96,2.95,2.96,311556.0,2.95,2.96,2.95,2.96,311556.0
2020-10-12 14:20:00,2.96,2.97,2.96,2.96,390080.0,2.96,2.97,2.96,2.96,390080.0
2020-10-12 14:25:00,2.96,2.97,2.95,2.97,440920.0,2.96,2.97,2.95,2.97,440920.0
2020-10-12 14:30:00,2.96,2.97,2.95,2.95,155004.0,2.96,2.97,2.95,2.95,155004.0
2020-10-12 14:35:00,2.95,2.96,2.91,2.92,848048.0,2.95,2.96,2.91,2.92,848048.0
2020-10-12 14:40:00,2.92,2.93,2.92,2.92,402344.0,2.92,2.93,2.92,2.92,402344.0
2020-10-12 14:45:00,2.92,2.92,2.91,2.92,258464.0,2.92,2.92,2.91,2.92,258464.0
2020-10-12 14:50:00,2.92,2.92,2.92,2.92,167252.0,2.92,2.92,2.92,2.92,167252.0
2020-10-12 14:55:00,2.92,2.93,2.9,2.9,725412.0,2.92,2.93,2.9,2.9,725412.0
2020-10-12 15:00:00,2.9,2.91,2.9,2.9,218696.0,2.9,2.91,2.9,2.9,218696.0
2020-10-12 15:05:00,2.9,2.91,2.9,2.9,256228.0,2.9,2.91,2.9,2.9,256228.0
2020-10-12 15:10:00,2.9,2.92,2.9,2.91,278076.0,2.9,2.92,2.9,2.91,278076.0
2020-10-12 15:15:00,2.91,2.91,2.9,2.91,145844.0,2.91,2.91,2.9,2.91,145844.0
2020-10-12 15:20:00,2.91,2.91,2.9,2.91,188756.0,2.91,2.91,2.9,2.91,188756.0
2020-10-12 15:25:00,2.91,2.91,2.9,2.9,240132.0,2.91,2.91,2.9,2.9,240132.0
2020-10-12 15:30:00,2.9,2.9,2.87,2.89,1553236.0,2.9,2.9,2.87,2.89,1553236.0
2020-10-12 15:35:00,2.89,2.92,2.89,2.92,896332.0,2.89,2.92,2.89,2.92,896332.0
2020-10-12 15:40:00,2.92,2.94,2.91,2.93,870060.0,2.92,2.94,2.91,2.93,870060.0
2020-10-12 15:45:00,2.93,2.94,2.93,2.94,615572.0,2.93,2.94,2.93,2.94,615572.0
2020-10-12 15:50:00,2.94,2.96,2.93,2.94,1971092.0,2.94,2.96,2.93,2.94,1971092.0
2020-10-12 15:55:00,2.94,2.95,2.93,2.95,1745692.0,2.94,2.95,2.93,2.95,1745692.0
2020-10-13 09:30:00,2.93,2.94,2.91,2.94,1006608.0,2.93,2.94,2.91,2.94,1006608.0
2020-10-13 09:35:00,2.94,3.05,2.94,3.04,2306424.0,2.94,3.05,2.94,3.04,2306424.0
2020-10-13 09:40:00,3.04,3.11,3.02,3.09,2498200.0,3.04,3.11,3.02,3.09,2498200.0
2020-10-13 09:45:00,3.09,3.1,2.96,3.0,1475052.0,3.09,3.1,2.96,3.0,1475052.0
2020-10-13 09:50:00,3.0,3.0,2.96,2.97,703652.0,3.0,3.0,2.96,2.97,703652.0
2020-10-13 09:55:00,2.97,2.97,2.92,2.94,1118180.0,2.97,2.97,2.92,2.94,1118180.0
2020-10-13 10:00:00,2.94,3.0,2.94,2.98,764376.0,2.94,3.0,2.94,2.98,764376.0
2020-10-13 10:05:00,2.98,2.99,2.95,2.98,321924.0,2.98,2.99,2.95,2.98,321924.0
2020-10-13 10:10:00,2.98,3.01,2.98,2.99,933804.0,2.98,3.01,2.98,2.99,933804.0
2020-10-13 10:15:00,2.99,3.01,2.98,3.0,477008.0,2.99,3.01,2.98,3.0,477008.0
2020-10-13 10:20:00,3.0,3.01,3.0,3.0,418748.0,3.0,3.01,3.0,3.0,418748.0
2020-10-13 10:25:00,3.0,3.04,3.0,3.01,687748.0,3.0,3.04,3.0,3.01,687748.0
2020-10-13 10:30:00,3.01,3.04,3.01,3.03,301572.0,3.01,3.04,3.01,3.03,301572.0
2020-10-13 10:35:00,3.03,3.04,3.01,3.01,421392.0,3.03,3.04,3.01,3.01,421392.0
2020-10-13 10:40:00,3.02,3.02,2.98,3.0,491376.0,3.02,3.02,2.98,3.0,491376.0
2020-10-13 10:45:00,3.0,3.0,2.99,2.99,150440.0,3.0,3.0,2.99,2.99,150440.0
2020-10-13 10:50:00,2.99,2.99,2.98,2.98,220068.0,2.99,2.99,2.98,2.98,220068.0
2020-10-13 10:55:00,2.98,2.98,2.97,2.98,227416.0,2.98,2.98,2.97,2.98,227416.0
2020-10-13 11:00:00,2.98,3.0,2.98,2.98,127132.0,2.98,3.0,2.98,2.98,127132.0
2020-10-13 11:05:00,2.98,2.98,2.96,2.97,274200.0,2.98,2.98,2.96,2.97,274200.0
2020-10-13 11:10:00,2.97,2.98,2.96,2.98,199408.0,2.97,2.98,2.96,2.98,199408.0
2020-10-13 11:15:00,2.98,2.98,2.96,2.97,185160.0,2.98,2.98,2.96,2.97,185160.0
2020-10-13 11:20:00,2.97,2.97,2.94,2.95,444340.0,2.97,2.97,2.94,2.95,444340.0
2020-10-13 11:25:00,2.95,2.96,2.94,2.94,295996.0,2.95,2.96,2.94,2.94,295996.0
2020-10-13 11:30:00,2.94,2.95,2.93,2.93,426412.0,2.94,2.95,2.93,2.93,426412.0
2020-10-13 11:35:00,2.93,2.95,2.93,2.94,276068.0,2.93,2.95,2.93,2.94,276068.0
2020-10-13 11:40:00,2.94,2.96,2.94,2.94,199048.0,2.94,2.96,2.94,2.94,199048.0
2020-10-13 11:45:00,2.94,2.94,2.94,2.94,227272.0,2.94,2.94,2.94,2.94,227272.0
2020-10-13 11:50:00,2.94,2.97,2.94,2.95,278108.0,2.94,2.97,2.94,2.95,278108.0
2020-10-13 11:55:00,2.95,2.97,2.95,2.95,123572.0,2.95,2.97,2.95,2.95,123572.0
2020-10-13 12:00:00,2.95,2.98,2.95,2.97,969652.0,2.95,2.98,2.95,2.97,969652.0
2020-10-13 12:05:00,2.97,2.97,2.96,2.96,154572.0,2.97,2.97,2.96,2.96,154572.0
2020-10-13 12:10:00,2.96,2.96,2.96,2.96,125508.0,2.96,2.96,2.96,2.96,125508.0
2020-10-13 12:15:00,2.96,2.97,2.96,2.96,109412.0,2.96,2.97,2.96,2.96,109412.0
2020-10-13 12:20:00,2.96,2.96,2.94,2.95,181776.0,2.96,2.96,2.94,2.95,181776.0
2020-10-13 12:25:00,2.95,2.95,2.94,2.95,185220.0,2.95,2.95,2.94,2.95,185220.0
2020-10-13 12:30:00,2.95,2.97,2.95,2.96,248648.0,2.95,2.97,2.95,2.96,248648.0
2020-10-13 12:35:00,2.96,2.97,2.96,2.96,95204.0,2.96,2.97,2.96,2.96,95204.0
2020-10-13 12:40:00,2.96,2.96,2.94,2.95,126232.0,2.96,2.96,2.94,2.95,126232.0
2020-10-13 12:45:00,2.95,2.96,2.95,2.95,81664.0,2.95,2.96,2.95,2.95,81664.0
2020-10-13 12:50:00,2.95,2.98,2.95,2.98,141120.0,2.95,2.98,2.95,2.98,141120.0
2020-10-13 12:55:00,2.98,3.01,2.98,3.0,705880.0,2.98,3.01,2.98,3.0,705880.0
2020-10-13 13:00:00,3.0,3.03,2.98,3.02,808284.0,3.0,3.03,2.98,3.02,808284.0
2020-10-13 13:05:00,3.02,3.03,3.0,3.01,763256.0,3.02,3.03,3.0,3.01,763256.0
2020-10-13 13:10:00,3.01,3.02,3.01,3.01,283984.0,3.01,3.02,3.01,3.01,283984.0
2020-10-13 13:15:00,3.01,3.02,3.01,3.01,257856.0,3.01,3.02,3.01,3.01,257856.0
2020-10-13 13:20:00,3.01,3.01,2.98,2.99,192428.0,3.01,3.01,2.98,2.99,192428.0
2020-10-13 13:25:00,2.99,3.0,2.98,2.99,179780.0,2.99,3.0,2.98,2.99,179780.0
2020-10-13 13:30:00,2.99,2.99,2.98,2.99,272796.0,2.99,2.99,2.98,2.99,272796.0
2020-10-13 13:35:00,2.99,2.99,2.98,2.99,129520.0,2.99,2.99,2.98,2.99,129520.0
2020-10-13 13:40:00,2.99,3.0,2.98,2.99,304780.0,2.99,3.0,2.98,2.99,304780.0
2020-10-13 13:45:00,2.99,3.0,2.99,2.99,226608.0,2.99,3.0,2.99,2.99,226608.0
2020-10-13 13:50:00,2.99,3.0,2.97,2.98,198208.0,2.99,3.0,2.97,2.98,198208.0
2020-10-13 13:55:00,2.98,2.98,2.95,2.98,839400.0,2.98,2.98,2.95,2.98,839400.0
2020-10-13 14:00:00,2.97,2.98,2.96,2.97,163832.0,2.97,2.98,2.96,2.97,163832.0
2020-10-13 14:05:00,2.97,2.98,2.97,2.97,116364.0,2.97,2.98,2.97,2.97,116364.0
2020-10-13 14:10:00,2.97,2.98,2.96,2.98,140728.0,2.97,2.98,2.96,2.98,140728.0
2020-10-13 14:15:00,2.98,2.98,2.97,2.98,108204.0,2.98,2.98,2.97,2.98,108204.0
2020-10-13 14:20:00,2.98,2.99,2.98,2.98,98020.0,2.98,2.99,2.98,2.98,98020.0
2020-10-13 14:25:00,2.98,2.98,2.97,2.97,88988.0,2.98,2.98,2.97,2.97,88988.0
2020-10-13 14:30:00,2.97,2.98,2.96,2.97,265560.0,2.97,2.98,2.96,2.97,265560.0
2020-10-13 14:35:00,2.97,2.97,2.96,2.97,95240.0,2.97,2.97,2.96,2.97,95240.0
2020-10-13 14:40:00,2.97,2.97,2.96,2.97,92744.0,2.97,2.97,2.96,2.97,92744.0
2020-10-13 14:45:00,2.97,2.97,2.96,2.97,188568.0,2.97,2.97,2.96,2.97,188568.0
2020-10-13 14:50:00,2.97,2.98,2.96,2.97,289236.0,2.97,2.98,2.96,2.97,289236.0
2020-10-13 14:55:00,2.97,2.97,2.96,2.96,78176.0,2.97,2.97,2.96,2.96,78176.0
2020-10-13 15:00:00,2.96,2.97,2.96,2.97,167572.0,2.96,2.97,2.96,2.97,167572.0
2020-10-13 15:05:00,2.97,2.98,2.97,2.98,141624.0,2.97,2.98,2.97,2.98,141624.0
2020-10-13 15:10:00,2.98,2.98,2.98,2.98,81996.0,2.98,2.98,2.98,2.98,81996.0
2020-10-13 15:15:00,2.98,2.99,2.98,2.98,129836.0,2.98,2.99,2.98,2.98,129836.0
2020-10-13 15:20:00,2.98,2.99,2.98,2.99,141316.0,2.98,2.99,2.98,2.99,141316.0
2020-10-13 15:25:00,2.99,3.01,2.98,2.98,385540.0,2.99,3.01,2.98,2.98,385540.0
2020-10-13 15:30:00,2.99,3.0,2.98,2.99,357932.0,2.99,3.0,2.98,2.99,357932.0
2020-10-13 15:35:00,2.99,3.0,2.98,2.98,282812.0,2.99,3.0,2.98,2.98,282812.0
2020-10-13 15:40:00,2.98,3.0,2.98,2.99,363024.0,2.98,3.0,2.98,2.99,363024.0
2020-10-13 15:45:00,2.99,2.99,2.98,2.99,312888.0,2.99,2.99,2.98,2.99,312888.0
2020-10-13 15:50:00,2.99,2.99,2.96,2.98,616280.0,2.99,2.99,2.96,2.98,616280.0
2020-10-13 15:55:00,2.98,2.99,2.97,2.97,922624.0,2.98,2.99,2.97,2.97,922624.0
2020-10-14 09:30:00,3.17,3.17,3.05,3.06,2513200.0,3.17,3.17,3.05,3.06,2513200.0
2020-10-14 09:35:00,3.06,3.14,3.05,3.13,2161508.0,3.06,3.14,3.05,3.13,2161508.0
2020-10-14 09:40:00,3.13,3.13,3.08,3.09,1260412.0,3.13,3.13,3.08,3.09,1260412.0
2020-10-14 09:45:00,3.09,3.17,3.08,3.12,2002352.0,3.09,3.17,3.08,3.12,2002352.0
2020-10-14 09:50:00,3.12,3.12,3.08,3.09,1310712.0,3.12,3.12,3.08,3.09,1310712.0
2020-10-14 09:55:00,3.09,3.1,3.07,3.08,573396.0,3.09,3.1,3.07,3.08,573396.0
2020-10-14 10:00:00,3.08,3.1,3.07,3.08,704692.0,3.08,3.1,3.07,3.08,704692.0
2020-10-14 10:05:00,3.08,3.1,3.07,3.07,462968.0,3.08,3.1,3.07,3.07,462968.0
2020-10-14 10:10:00,3.07,3.07,3.03,3.06,825940.0,3.07,3.07,3.03,3.06,825940.0
2020-10-14 10:15:00,3.06,3.09,3.06,3.08,414728.0,3.06,3.09,3.06,3.08,414728.0
2020-10-14 10:20:00,3.08,3.11,3.07,3.09,581644.0,3.08,3.11,3.07,3.09,581644.0
2020-10-14 10:25:00,3.09,3.09,3.07,3.08,496748.0,3.09,3.09,3.07,3.08,496748.0
2020-10-14 10:30:00,3.08,3.09,3.06,3.07,536056.0,3.08,3.09,3.06,3.07,536056.0
2020-10-14 10:35:00,3.07,3.07,3.06,3.06,335856.0,3.07,3.07,3.06,3.06,335856.0
2020-10-14 10:40:00,3.06,3.07,3.04,3.04,373940.0,3.06,3.07,3.04,3.04,373940.0
2020-10-14 10:45:00,3.04,3.07,3.03,3.04,623488.0,3.04,3.07,3.03,3.04,623488.0
2020-10-14 10:50:00,3.04,3.05,3.02,3.03,534088.0,3.04,3.05,3.02,3.03,534088.0
2020-10-14 10:55:00,3.03,3.03,3.01,3.03,445000.0,3.03,3.03,3.01,3.03,445000.0
2020-10-14 11:00:00,3.03,3.03,3.02,3.03,195216.0,3.03,3.03,3.02,3.03,195216.0
2020-10-14 11:05:00,3.03,3.06,3.03,3.05,496856.0,3.03,3.06,3.03,3.05,496856.0
2020-10-14 11:10:00,3.05,3.09,3.05,3.08,836052.0,3.05,3.09,3.05,3.08,836052.0
2020-10-14 11:15:00,3.08,3.13,3.08,3.12,1123040.0,3.08,3.13,3.08,3.12,1123040.0
2020-10-14 11:20:00,3.12,3.15,3.1,3.14,1744808.0,3.12,3.15,3.1,3.14,1744808.0
2020-10-14 11:25:00,3.14,3.15,3.11,3.12,651976.0,3.14,3.15,3.11,3.12,651976.0
2020-10-14 11:30:00,3.12,3.14,3.08,3.13,976968.0,3.12,3.14,3.08,3.13,976968.0
2020-10-14 11:35:00,3.13,3.14,3.1,3.11,372884.0,3.13,3.14,3.1,3.11,372884.0
2020-10-14 11:40:00,3.11,3.11,3.09,3.1,342592.0,3.11,3.11,3.09,3.1,342592.0
2020-10-14 11:45:00,3.1,3.1,3.08,3.09,278164.0,3.1,3.1,3.08,3.09,278164.0
2020-10-14 11:50:00,3.1,3.1,3.08,3.09,154980.0,3.1,3.1,3.08,3.09,154980.0
2020-10-14 11:55:00,3.09,3.09,3.07,3.07,235084.0,3.09,3.09,3.07,3.07,235084.0
2020-10-14 12:00:00,3.07,3.09,3.07,3.08,314876.0,3.07,3.09,3.07,3.08,314876.0
2020-10-14 12:05:00,3.08,3.08,3.06,3.07,252592.0,3.08,3.08,3.06,3.07,252592.0
2020-10-14 12:10:00,3.07,3.08,3.06,3.07,295664.0,3.07,3.08,3.06,3.07,295664.0
2020-10-14 12:15:00,3.07,3.07,3.05,3.06,293532.0,3.07,3.07,3.05,3.06,293532.0
2020-10-14 12:20:00,3.06,3.07,3.06,3.06,237288.0,3.06,3.07,3.06,3.06,237288.0
2020-10-14 12:25:00,3.06,3.09,3.06,3.09,212916.0,3.06,3.09,3.06,3.09,212916.0
2020-10-14 12:30:00,3.09,3.1,3.08,3.09,191592.0,3.09,3.1,3.08,3.09,191592.0
2020-10-14 12:35:00,3.09,3.12,3.09,3.12,321160.0,3.09,3.12,3.09,3.12,321160.0
2020-10-14 12:40:00,3.12,3.13,3.1,3.11,386064.0,3.12,3.13,3.1,3.11,386064.0
2020-10-14 12:45:00,3.11,3.11,3.1,3.11,315296.0,3.11,3.11,3.1,3.11,315296.0
2020-10-14 12:50:00,3.11,3.12,3.1,3.1,394092.0,3.11,3.12,3.1,3.1,394092.0
2020-10-14 12:55:00,3.1,3.11,3.1,3.11,113188.0,3.1,3.11,3.1,3.11,113188.0
2020-10-14 13:00:00,3.11,3.11,3.09,3.11,163144.0,3.11,3.11,3.09,3.11,163144.0
2020-10-14 13:05:00,3.11,3.11,3.1,3.11,174732.0,3.11,3.11,3.1,3.11,174732.0
2020-10-14 13:10:00,3.11,3.11,3.08,3.09,435340.0,3.11,3.11,3.08,3.09,435340.0
2020-10-14 13:15:00,3.09,3.09,3.08,3.09,144916.0,3.09,3.09,3.08,3.09,144916.0
2020-10-14 13:20:00,3.09,3.1,3.08,3.1,338444.0,3.09,3.1,3.08,3.1,338444.0
2020-10-14 13:25:00,3.09,3.1,3.09,3.1,236736.0,3.09,3.1,3.09,3.1,236736.0
2020-10-14 13:30:00,3.1,3.1,3.09,3.09,262356.0,3.1,3.1,3.09,3.09,262356.0
2020-10-14 13:35:00,3.09,3.1,3.09,3.1,86700.0,3.09,3.1,3.09,3.1,86700.0
2020-10-14 13:40:00,3.1,3.12,3.1,3.12,540912.0,3.1,3.12,3.1,3.12,540912.0
2020-10-14 13:45:00,3.12,3.12,3.1,3.11,237688.0,3.12,3.12,3.1,3.11,237688.0
2020-10-14 13:50:00,3.11,3.11,3.09,3.1,302044.0,3.11,3.11,3.09,3.1,302044.0
2020-10-14 13:55:00,3.1,3.1,3.09,3.09,171560.0,3.1,3.1,3.09,3.09,171560.0
2020-10-14 14:00:00,3.09,3.1,3.08,3.09,271152.0,3.09,3.1,3.08,3.09,271152.0
2020-10-14 14:05:00,3.09,3.09,3.08,3.09,411608.0,3.09,3.09,3.08,3.09,411608.0
2020-10-14 14:10:00,3.09,3.09,3.08,3.08,348416.0,3.09,3.09,3.08,3.08,348416.0
2020-10-14 14:15:00,3.08,3.08,3.07,3.07,216708.0,3.08,3.08,3.07,3.07,216708.0
2020-10-14 14:20:00,3.07,3.08,3.06,3.07,450492.0,3.07,3.08,3.06,3.07,450492.0
2020-10-14 14:25:00,3.07,3.09,3.06,3.08,324760.0,3.07,3.09,3.06,3.08,324760.0
2020-10-14 14:30:00,3.07,3.07,3.06,3.06,365560.0,3.07,3.07,3.06,3.06,365560.0
2020-10-14 14:35:00,3.06,3.06,3.04,3.05,325612.0,3.06,3.06,3.04,3.05,325612.0
2020-10-14 14:40:00,3.05,3.07,3.05,3.05,695748.0,3.05,3.07,3.05,3.05,695748.0
2020-10-14 14:45:00,3.05,3.06,3.04,3.05,223356.0,3.05,3.06,3.04,3.05,223356.0
2020-10-14 14:50:00,3.05,3.05,3.04,3.05,289708.0,3.05,3.05,3.04,3.05,289708.0
2020-10-14 14:55:00,3.05,3.06,3.04,3.04,246420.0,3.05,3.06,3.04,3.04,246420.0
2020-10-14 15:00:00,3.04,3.05,3.04,3.05,179384.0,3.04,3.05,3.04,3.05,179384.0
2020-10-14 15:05:00,3.05,3.06,3.05,3.05,341820.0,3.05,3.06,3.05,3.05,341820.0
2020-10-14 15:10:00,3.05,3.07,3.05,3.07,382552.0,3.05,3.07,3.05,3.07,382552.0
2020-10-14 15:15:00,3.07,3.07,3.05,3.06,151496.0,3.07,3.07,3.05,3.06,151496.0
2020-10-14 15:20:00,3.06,3.07,3.06,3.07,195124.0,3.06,3.07,3.06,3.07,195124.0
2020-10-14 15:25:00,3.07,3.08,3.06,3.07,172440.0,3.07,3.08,3.06,3.07,172440.0
2020-10-14 15:30:00,3.07,3.09,3.07,3.09,474396.0,3.07,3.09,3.07,3.09,474396.0
2020-10-14 15:35:00,3.09,3.11,3.08,3.1,648232.0,3.09,3.11,3.08,3.1,648232.0
2020-10-14 15:40:00,3.1,3.1,3.08,3.09,366328.0,3.1,3.1,3.08,3.09,366328.0
2020-10-14 15:45:00,3.08,3.09,3.07,3.08,375912.0,3.08,3.09,3.07,3.08,375912.0
2020-10-14 15:50:00,3.08,3.08,3.07,3.07,351892.0,3.08,3.08,3.07,3.07,351892.0
2020-10-14 15:55:00,3.07,3.07,3.06,3.06,878076.0,3.07,3.07,3.06,3.06,878076.0
2020-10-15 09:30:00,3.0,3.11,3.0,3.11,1442876.0,3.0,3.11,3.0,3.11,1442876.0
2020-10-15 09:35:00,3.1,3.16,3.09,3.15,2069108.0,3.1,3.16,3.09,3.15,2069108.0
2020-10-15 09:40:00,3.15,3.33,3.15,3.32,4756624.0,3.15,3.33,3.15,3.32,4756624.0
2020-10-15 09:45:00,3.32,3.35,3.25,3.27,2191576.0,3.32,3.35,3.25,3.27,2191576.0
2020-10-15 09:50:00,3.27,3.31,3.21,3.28,2221628.0,3.27,3.31,3.21,3.28,2221628.0
2020-10-15 09:55:00,3.28,3.29,3.22,3.23,1579008.0,3.28,3.29,3.22,3.23,1579008.0
2020-10-15 10:00:00,3.23,3.25,3.19,3.19,1786268.0,3.23,3.25,3.19,3.19,1786268.0
2020-10-15 10:05:00,3.19,3.23,3.18,3.18,867960.0,3.19,3.23,3.18,3.18,867960.0
2020-10-15 10:10:00,3.18,3.22,3.17,3.2,1049332.0,3.18,3.22,3.17,3.2,1049332.0
2020-10-15 10:15:00,3.2,3.21,3.17,3.18,350476.0,3.2,3.21,3.17,3.18,350476.0
2020-10-15 10:20:00,3.18,3.2,3.16,3.18,924268.0,3.18,3.2,3.16,3.18,924268.0
2020-10-15 10:25:00,3.18,3.18,3.12,3.15,1013208.0,3.18,3.18,3.12,3.15,1013208.0
2020-10-15 10:30:00,3.15,3.19,3.14,3.18,1109744.0,3.15,3.19,3.14,3.18,1109744.0
2020-10-15 10:35:00,3.18,3.23,3.17,3.23,1530452.0,3.18,3.23,3.17,3.23,1530452.0
2020-10-15 10:40:00,3.23,3.24,3.2,3.22,1241716.0,3.23,3.24,3.2,3.22,1241716.0
2020-10-15 10:45:00,3.22,3.23,3.16,3.17,763068.0,3.22,3.23,3.16,3.17,763068.0
2020-10-15 10:50:00,3.17,3.17,3.14,3.16,393536.0,3.17,3.17,3.14,3.16,393536.0
2020-10-15 10:55:00,3.15,3.16,3.13,3.14,662344.0,3.15,3.16,3.13,3.14,662344.0
2020-10-15 11:00:00,3.14,3.17,3.14,3.16,275392.0,3.14,3.17,3.14,3.16,275392.0
2020-10-15 11:05:00,3.15,3.16,3.14,3.15,209592.0,3.15,3.16,3.14,3.15,209592.0
2020-10-15 11:10:00,3.15,3.2,3.15,3.19,680132.0,3.15,3.2,3.15,3.19,680132.0
2020-10-15 11:15:00,3.19,3.2,3.18,3.19,354484.0,3.19,3.2,3.18,3.19,354484.0
2020-10-15 11:20:00,3.19,3.22,3.19,3.21,413396.0,3.19,3.22,3.19,3.21,413396.0
2020-10-15 11:25:00,3.21,3.33,3.21,3.28,2417876.0,3.21,3.33,3.21,3.28,2417876.0
2020-10-15 11:30:00,3.29,3.34,3.26,3.29,2366024.0,3.29,3.34,3.26,3.29,2366024.0
2020-10-15 11:35:00,3.29,3.37,3.28,3.31,2258580.0,3.29,3.37,3.28,3.31,2258580.0
2020-10-15 11:40:00,3.31,3.38,3.3,3.37,1332988.0,3.31,3.38,3.3,3.37,1332988.0
2020-10-15 11:45:00,3.37,3.45,3.36,3.4,4197188.0,3.37,3.45,3.36,3.4,4197188.0
2020-10-15 11:50:00,3.39,3.41,3.35,3.37,1580780.0,3.39,3.41,3.35,3.37,1580780.0
2020-10-15 11:55:00,3.37,3.45,3.37,3.44,1534512.0,3.37,3.45,3.37,3.44,1534512.0
2020-10-15 12:00:00,3.44,3.44,3.35,3.35,1720252.0,3.44,3.44,3.35,3.35,1720252.0
2020-10-15 12:05:00,3.35,3.39,3.3,3.32,1849888.0,3.35,3.39,3.3,3.32,1849888.0
2020-10-15 12:10:00,3.32,3.34,3.3,3.33,823888.0,3.32,3.34,3.3,3.33,823888.0
2020-10-15 12:15:00,3.33,3.39,3.32,3.35,2514852.0,3.33,3.39,3.32,3.35,2514852.0
2020-10-15 12:20:00,3.35,3.42,3.33,3.41,1141532.0,3.35,3.42,3.33,3.41,1141532.0
2020-10-15 12:25:00,3.41,3.43,3.38,3.38,1500836.0,3.41,3.43,3.38,3.38,1500836.0
2020-10-15 12:30:00,3.39,3.5,3.39,3.49,3027432.0,3.39,3.5,3.39,3.49,3027432.0
2020-10-15 12:35:00,3.49,3.52,3.44,3.51,3305308.0,3.49,3.52,3.44,3.51,3305308.0
2020-10-15 12:40:00,3.51,3.55,3.49,3.53,2918972.0,3.51,3.55,3.49,3.53,2918972.0
2020-10-15 12:45:00,3.53,3.53,3.41,3.45,2427428.0,3.53,3.53,3.41,3.45,2427428.0
2020-10-15 12:50:00,3.44,3.53,3.44,3.52,2273364.0,3.44,3.53,3.44,3.52,2273364.0
2020-10-15 12:55:00,3.52,3.54,3.49,3.51,1761544.0,3.52,3.54,3.49,3.51,1761544.0
2020-10-15 13:00:00,3.51,3.52,3.48,3.49,1130872.0,3.51,3.52,3.48,3.49,1130872.0
2020-10-15 13:05:00,3.49,3.6,3.49,3.58,2724384.0,3.49,3.6,3.49,3.58,2724384.0
2020-10-15 13:10:00,3.58,3.61,3.55,3.58,2265724.0,3.58,3.61,3.55,3.58,2265724.0
2020-10-15 13:15:00,3.58,3.59,3.51,3.55,2058092.0,3.58,3.59,3.51,3.55,2058092.0
2020-10-15 13:20:00,3.55,3.56,3.47,3.48,2058504.0,3.55,3.56,3.47,3.48,2058504.0
2020-10-15 13:25:00,3.48,3.49,3.43,3.44,1870404.0,3.48,3.49,3.43,3.44,1870404.0
2020-10-15 13:30:00,3.44,3.51,3.41,3.5,2511472.0,3.44,3.51,3.41,3.5,2511472.0
2020-10-15 13:35:00,3.49,3.5,3.42,3.48,1298140.0,3.49,3.5,3.42,3.48,1298140.0
2020-10-15 13:40:00,3.48,3.52,3.44,3.45,1100620.0,3.48,3.52,3.44,3.45,1100620.0
2020-10-15 13:45:00,3.45,3.53,3.45,3.53,1205216.0,3.45,3.53,3.45,3.53,1205216.0
2020-10-15 13:50:00,3.53,3.53,3.48,3.5,880184.0,3.53,3.53,3.48,3.5,880184.0
2020-10-15 13:55:00,3.5,3.53,3.49,3.53,826112.0,3.5,3.53,3.49,3.53,826112.0
2020-10-15 14:00:00,3.53,3.55,3.5,3.52,1080384.0,3.53,3.55,3.5,3.52,1080384.0
2020-10-15 14:05:00,3.52,3.53,3.48,3.5,1153784.0,3.52,3.53,3.48,3.5,1153784.0
2020-10-15 14:10:00,3.5,3.51,3.48,3.49,655736.0,3.5,3.51,3.48,3.49,655736.0
2020-10-15 14:15:00,3.5,3.5,3.43,3.46,833692.0,3.5,3.5,3.43,3.46,833692.0
2020-10-15 14:20:00,3.46,3.51,3.46,3.5,862508.0,3.46,3.51,3.46,3.5,862508.0
2020-10-15 14:25:00,3.5,3.55,3.47,3.49,1733100.0,3.5,3.55,3.47,3.49,1733100.0
2020-10-15 14:30:00,3.49,3.53,3.48,3.52,1036012.0,3.49,3.53,3.48,3.52,1036012.0
2020-10-15 14:35:00,3.52,3.57,3.48,3.56,1748808.0,3.52,3.57,3.48,3.56,1748808.0
2020-10-15 14:40:00,3.57,3.6,3.53,3.59,2853848.0,3.57,3.6,3.53,3.59,2853848.0
2020-10-15 14:45:00,3.58,3.64,3.56,3.62,3411424.0,3.58,3.64,3.56,3.62,3411424.0
2020-10-15 14:50:00,3.62,3.64,3.58,3.63,2642756.0,3.62,3.64,3.58,3.63,2642756.0
2020-10-15 14:55:00,3.63,3.67,3.63,3.65,2570756.0,3.63,3.67,3.63,3.65,2570756.0
2020-10-15 15:00:00,3.65,3.67,3.6,3.66,1851360.0,3.65,3.67,3.6,3.66,1851360.0
2020-10-15 15:05:00,3.66,3.78,3.66,3.7,7108752.0,3.66,3.78,3.66,3.7,7108752.0
2020-10-15 15:10:00,3.69,3.73,3.64,3.64,3440332.0,3.69,3.73,3.64,3.64,3440332.0
2020-10-15 15:15:00,3.64,3.69,3.61,3.68,3041432.0,3.64,3.69,3.61,3.68,3041432.0
2020-10-15 15:20:00,3.68,3.68,3.54,3.59,3971012.0,3.68,3.68,3.54,3.59,3971012.0
2020-10-15 15:25:00,3.59,3.65,3.56,3.64,2308976.0,3.59,3.65,3.56,3.64,2308976.0
2020-10-15 15:30:00,3.64,3.66,3.53,3.57,3153884.0,3.64,3.66,3.53,3.57,3153884.0
2020-10-15 15:35:00,3.57,3.58,3.54,3.55,1787108.0,3.57,3.58,3.54,3.55,1787108.0
2020-10-15 15:40:00,3.55,3.56,3.49,3.51,2750036.0,3.55,3.56,3.49,3.51,2750036.0
2020-10-15 15:45:00,3.51,3.52,3.45,3.46,2594292.0,3.51,3.52,3.45,3.46,2594292.0
2020-10-15 15:50:00,3.46,3.5,3.44,3.47,2965148.0,3.46,3.5,3.44,3.47,2965148.0
2020-10-15 15:55:00,3.47,3.47,3.44,3.46,3083588.0,3.47,3.47,3.44,3.46,3083588.0
2020-10-16 09:30:00,3.44,3.46,3.34,3.37,3280416.0,3.44,3.46,3.34,3.37,3280416.0
2020-10-16 09:35:00,3.37,3.38,3.32,3.35,1891216.0,3.37,3.38,3.32,3.35,1891216.0
2020-10-16 09:40:00,3.35,3.39,3.31,3.37,1809656.0,3.35,3.39,3.31,3.37,1809656.0
2020-10-16 09:45:00,3.37,3.4,3.34,3.34,1205908.0,3.37,3.4,3.34,3.34,1205908.0
2020-10-16 09:50:00,3.34,3.43,3.34,3.42,1306812.0,3.34,3.43,3.34,3.42,1306812.0
2020-10-16 09:55:00,3.42,3.48,3.39,3.45,1192964.0,3.42,3.48,3.39,3.45,1192964.0
2020-10-16 10:00:00,3.44,3.47,3.42,3.45,1279512.0,3.44,3.47,3.42,3.45,1279512.0
2020-10-16 10:05:00,3.44,3.44,3.36,3.36,1093476.0,3.44,3.44,3.36,3.36,1093476.0
2020-10-16 10:10:00,3.37,3.39,3.34,3.37,952196.0,3.37,3.39,3.34,3.37,952196.0
2020-10-16 10:15:00,3.37,3.37,3.33,3.35,990440.0,3.37,3.37,3.33,3.35,990440.0
2020-10-16 10:20:00,3.35,3.37,3.33,3.36,631484.0,3.35,3.37,3.33,3.36,631484.0
2020-10-16 10:25:00,3.36,3.39,3.35,3.37,436460.0,3.36,3.39,3.35,3.37,436460.0
2020-10-16 10:30:00,3.37,3.4,3.35,3.4,596400.0,3.37,3.4,3.35,3.4,596400.0
2020-10-16 10:35:00,3.4,3.43,3.38,3.43,642424.0,3.4,3.43,3.38,3.43,642424.0
2020-10-16 10:40:00,3.43,3.44,3.38,3.43,485920.0,3.43,3.44,3.38,3.43,485920.0
2020-10-16 10:45:00,3.42,3.43,3.39,3.4,386752.0,3.42,3.43,3.39,3.4,386752.0
2020-10-16 10:50:00,3.4,3.42,3.39,3.4,310716.0,3.4,3.42,3.39,3.4,310716.0
2020-10-16 10:55:00,3.4,3.42,3.39,3.4,245592.0,3.4,3.42,3.39,3.4,245592.0
2020-10-16 11:00:00,3.4,3.41,3.4,3.4,157968.0,3.4,3.41,3.4,3.4,157968.0
2020-10-16 11:05:00,3.4,3.42,3.39,3.4,400236.0,3.4,3.42,3.39,3.4,400236.0
2020-10-16 11:10:00,3.4,3.41,3.36,3.38,816272.0,3.4,3.41,3.36,3.38,816272.0
2020-10-16 11:15:00,3.37,3.38,3.35,3.37,451628.0,3.37,3.38,3.35,3.37,451628.0
2020-10-16 11:20:00,3.37,3.37,3.35,3.36,300816.0,3.37,3.37,3.35,3.36,300816.0
2020-10-16 11:25:00,3.36,3.36,3.34,3.34,559556.0,3.36,3.36,3.34,3.34,559556.0
2020-10-16 11:30:00,3.34,3.36,3.33,3.36,339036.0,3.34,3.36,3.33,3.36,339036.0
2020-10-16 11:35:00,3.36,3.37,3.34,3.35,617980.0,3.36,3.37,3.34,3.35,617980.0
2020-10-16 11:40:00,3.35,3.35,3.32,3.32,523576.0,3.35,3.35,3.32,3.32,523576.0
2020-10-16 11:45:00,3.32,3.35,3.29,3.35,1215524.0,3.32,3.35,3.29,3.35,1215524.0
2020-10-16 11:50:00,3.35,3.35,3.33,3.34,223528.0,3.35,3.35,3.33,3.34,223528.0
2020-10-16 11:55:00,3.34,3.35,3.33,3.34,200988.0,3.34,3.35,3.33,3.34,200988.0
2020-10-16 12:00:00,3.34,3.35,3.33,3.33,450804.0,3.34,3.35,3.33,3.33,450804.0
2020-10-16 12:05:00,3.33,3.34,3.3,3.31,489956.0,3.33,3.34,3.3,3.31,489956.0
2020-10-16 12:10:00,3.31,3.32,3.3,3.31,271508.0,3.31,3.32,3.3,3.31,271508.0
2020-10-16 12:15:00,3.31,3.32,3.3,3.3,257076.0,3.31,3.32,3.3,3.3,257076.0
2020-10-16 12:20:00,3.31,3.31,3.28,3.29,500112.0,3.31,3.31,3.28,3.29,500112.0
2020-10-16 12:25:00,3.28,3.31,3.28,3.3,283424.0,3.28,3.31,3.28,3.3,283424.0
2020-10-16 12:30:00,3.3,3.3,3.29,3.3,149340.0,3.3,3.3,3.29,3.3,149340.0
2020-10-16 12:35:00,3.3,3.31,3.29,3.29,268524.0,3.3,3.31,3.29,3.29,268524.0
2020-10-16 12:40:00,3.29,3.29,3.28,3.28,318288.0,3.29,3.29,3.28,3.28,318288.0
2020-10-16 12:45:00,3.28,3.29,3.27,3.28,449392.0,3.28,3.29,3.27,3.28,449392.0
2020-10-16 12:50:00,3.28,3.3,3.28,3.3,172336.0,3.28,3.3,3.28,3.3,172336.0
2020-10-16 12:55:00,3.3,3.32,3.29,3.3,494064.0,3.3,3.32,3.29,3.3,494064.0
2020-10-16 13:00:00,3.3,3.32,3.3,3.31,344740.0,3.3,3.32,3.3,3.31,344740.0
2020-10-16 13:05:00,3.31,3.32,3.3,3.32,246000.0,3.31,3.32,3.3,3.32,246000.0
2020-10-16 13:10:00,3.32,3.32,3.31,3.31,120148.0,3.32,3.32,3.31,3.31,120148.0
2020-10-16 13:15:00,3.31,3.33,3.31,3.33,237920.0,3.31,3.33,3.31,3.33,237920.0
2020-10-16 13:20:00,3.33,3.33,3.32,3.32,163484.0,3.33,3.33,3.32,3.32,163484.0
2020-10-16 13:25:00,3.32,3.33,3.32,3.32,145280.0,3.32,3.33,3.32,3.32,145280.0
2020-10-16 13:30:00,3.32,3.33,3.32,3.32,109856.0,3.32,3.33,3.32,3.32,109856.0
2020-10-16 13:35:00,3.32,3.34,3.32,3.34,182680.0,3.32,3.34,3.32,3.34,182680.0
2020-10-16 13:40:00,3.34,3.35,3.33,3.34,468160.0,3.34,3.35,3.33,3.34,468160.0
2020-10-16 13:45:00,3.34,3.35,3.33,3.34,265248.0,3.34,3.35,3.33,3.34,265248.0
2020-10-16 13:50:00,3.34,3.34,3.31,3.32,213392.0,3.34,3.34,3.31,3.32,213392.0
2020-10-16 13:55:00,3.32,3.32,3.3,3.31,229336.0,3.32,3.32,3.3,3.31,229336.0
2020-10-16 14:00:00,3.31,3.32,3.3,3.3,132128.0,3.31,3.32,3.3,3.3,132128.0
2020-10-16 14:05:00,3.3,3.31,3.3,3.3,188336.0,3.3,3.31,3.3,3.3,188336.0
2020-10-16 14:10:00,3.31,3.31,3.3,3.3,579468.0,3.31,3.31,3.3,3.3,579468.0
2020-10-16 14:15:00,3.3,3.3,3.28,3.29,281464.0,3.3,3.3,3.28,3.29,281464.0
2020-10-16 14:20:00,3.28,3.29,3.28,3.28,270400.0,3.28,3.29,3.28,3.28,270400.0
2020-10-16 14:25:00,3.29,3.29,3.28,3.28,227892.0,3.29,3.29,3.28,3.28,227892.0
2020-10-16 14:30:00,3.28,3.3,3.28,3.3,284548.0,3.28,3.3,3.28,3.3,284548.0
2020-10-16 14:35:00,3.3,3.3,3.29,3.29,177556.0,3.3,3.3,3.29,3.29,177556.0
2020-10-16 14:40:00,3.3,3.3,3.29,3.29,122708.0,3.3,3.3,3.29,3.29,122708.0
2020-10-16 14:45:00,3.29,3.3,3.28,3.29,142000.0,3.29,3.3,3.28,3.29,142000.0
2020-10-16 14:50:00,3.29,3.31,3.29,3.3,210000.0,3.29,3.31,3.29,3.3,210000.0
2020-10-16 14:55:00,3.3,3.3,3.3,3.3,147712.0,3.3,3.3,3.3,3.3,147712.0
2020-10-16 15:00:00,3.3,3.3,3.29,3.29,148348.0,3.3,3.3,3.29,3.29,148348.0
2020-10-16 15:05:00,3.29,3.3,3.29,3.29,136052.0,3.29,3.3,3.29,3.29,136052.0
2020-10-16 15:10:00,3.3,3.3,3.28,3.28,300308.0,3.3,3.3,3.28,3.28,300308.0
2020-10-16 15:15:00,3.28,3.31,3.28,3.29,339152.0,3.28,3.31,3.28,3.29,339152.0
2020-10-16 15:20:00,3.29,3.3,3.29,3.3,137056.0,3.29,3.3,3.29,3.3,137056.0
2020-10-16 15:25:00,3.3,3.31,3.3,3.31,259664.0,3.3,3.31,3.3,3.31,259664.0
2020-10-16 15:30:00,3.3,3.31,3.29,3.29,263724.0,3.3,3.31,3.29,3.29,263724.0
2020-10-16 15:35:00,3.29,3.3,3.29,3.3,200080.0,3.29,3.3,3.29,3.3,200080.0
2020-10-16 15:40:00,3.3,3.31,3.3,3.31,313892.0,3.3,3.31,3.3,3.31,313892.0
2020-10-16 15:45:00,3.31,3.34,3.3,3.33,807920.0,3.31,3.34,3.3,3.33,807920.0
2020-10-16 15:50:00,3.34,3.35,3.32,3.35,759252.0,3.34,3.35,3.32,3.35,759252.0
2020-10-16 15:55:00,3.35,3.35,3.31,3.33,2368296.0,3.35,3.35,3.31,3.33,2368296.0
2020-10-19 09:30:00,3.36,3.42,3.35,3.4,898080.0,3.36,3.42,3.35,3.4,898080.0
2020-10-19 09:35:00,3.4,3.52,3.39,3.51,1628600.0,3.4,3.52,3.39,3.51,1628600.0
2020-10-19 09:40:00,3.51,3.54,3.47,3.5,1701652.0,3.51,3.54,3.47,3.5,1701652.0
2020-10-19 09:45:00,3.49,3.55,3.48,3.55,1478888.0,3.49,3.55,3.48,3.55,1478888.0
2020-10-19 09:50:00,3.55,3.55,3.51,3.51,993140.0,3.55,3.55,3.51,3.51,993140.0
2020-10-19 09:55:00,3.51,3.54,3.44,3.46,2536984.0,3.51,3.54,3.44,3.46,2536984.0
2020-10-19 10:00:00,3.46,3.48,3.43,3.46,1241204.0,3.46,3.48,3.43,3.46,1241204.0
2020-10-19 10:05:00,3.46,3.46,3.41,3.41,670968.0,3.46,3.46,3.41,3.41,670968.0
2020-10-19 10:10:00,3.42,3.44,3.41,3.42,518836.0,3.42,3.44,3.41,3.42,518836.0
2020-10-19 10:15:00,3.43,3.44,3.41,3.42,564080.0,3.43,3.44,3.41,3.42,564080.0
2020-10-19 10:20:00,3.42,3.42,3.39,3.4,1119304.0,3.42,3.42,3.39,3.4,1119304.0
2020-10-19 10:25:00,3.4,3.45,3.4,3.45,1250212.0,3.4,3.45,3.4,3.45,1250212.0
2020-10-19 10:30:00,3.45,3.47,3.44,3.45,815028.0,3.45,3.47,3.44,3.45,815028.0
2020-10-19 10:35:00,3.44,3.46,3.42,3.43,421912.0,3.44,3.46,3.42,3.43,421912.0
2020-10-19 10:40:00,3.42,3.46,3.41,3.41,454492.0,3.42,3.46,3.41,3.41,454492.0
2020-10-19 10:45:00,3.41,3.43,3.4,3.42,368936.0,3.41,3.43,3.4,3.42,368936.0
2020-10-19 10:50:00,3.42,3.44,3.4,3.43,415332.0,3.42,3.44,3.4,3.43,415332.0
2020-10-19 10:55:00,3.43,3.45,3.42,3.44,297248.0,3.43,3.45,3.42,3.44,297248.0
2020-10-19 11:00:00,3.44,3.46,3.44,3.45,800668.0,3.44,3.46,3.44,3.45,800668.0
2020-10-19 11:05:00,3.45,3.48,3.44,3.47,1216932.0,3.45,3.48,3.44,3.47,1216932.0
2020-10-19 11:10:00,3.47,3.49,3.47,3.47,743604.0,3.47,3.49,3.47,3.47,743604.0
2020-10-19 11:15:00,3.47,3.49,3.45,3.47,723672.0,3.47,3.49,3.45,3.47,723672.0
2020-10-19 11:20:00,3.47,3.47,3.43,3.44,424964.0,3.47,3.47,3.43,3.44,424964.0
2020-10-19 11:25:00,3.44,3.45,3.43,3.44,333676.0,3.44,3.45,3.43,3.44,333676.0
2020-10-19 11:30:00,3.44,3.46,3.43,3.45,120136.0,3.44,3.46,3.43,3.45,120136.0
2020-10-19 11:35:00,3.45,3.48,3.45,3.47,269468.0,3.45,3.48,3.45,3.47,269468.0
2020-10-19 11:40:00,3.47,3.49,3.47,3.49,312972.0,3.47,3.49,3.47,3.49,312972.0
2020-10-19 11:45:00,3.49,3.49,3.48,3.48,303760.0,3.49,3.49,3.48,3.48,303760.0
2020-10-19 11:50:00,3.48,3.49,3.47,3.48,236936.0,3.48,3.49,3.47,3.48,236936.0
2020-10-19 11:55:00,3.48,3.52,3.48,3.51,922604.0,3.48,3.52,3.48,3.51,922604.0
2020-10-19 12:00:00,3.51,3.52,3.5,3.51,455568.0,3.51,3.52,3.5,3.51,455568.0
2020-10-19 12:05:00,3.51,3.51,3.47,3.47,559212.0,3.51,3.51,3.47,3.47,559212.0
2020-10-19 12:10:00,3.47,3.48,3.46,3.48,224368.0,3.47,3.48,3.46,3.48,224368.0
2020-10-19 12:15:00,3.48,3.5,3.47,3.48,163568.0,3.48,3.5,3.47,3.48,163568.0
2020-10-19 12:20:00,3.48,3.49,3.48,3.49,103136.0,3.48,3.49,3.48,3.49,103136.0
2020-10-19 12:25:00,3.49,3.5,3.48,3.49,155380.0,3.49,3.5,3.48,3.49,155380.0
2020-10-19 12:30:00,3.49,3.5,3.47,3.48,330352.0,3.49,3.5,3.47,3.48,330352.0
2020-10-19 12:35:00,3.48,3.51,3.48,3.5,223820.0,3.48,3.51,3.48,3.5,223820.0
2020-10-19 12:40:00,3.5,3.52,3.5,3.51,244124.0,3.5,3.52,3.5,3.51,244124.0
2020-10-19 12:45:00,3.51,3.53,3.51,3.53,348820.0,3.51,3.53,3.51,3.53,348820.0
2020-10-19 12:50:00,3.53,3.53,3.52,3.53,412684.0,3.53,3.53,3.52,3.53,412684.0
2020-10-19 12:55:00,3.53,3.55,3.52,3.53,676072.0,3.53,3.55,3.52,3.53,676072.0
2020-10-19 13:00:00,3.53,3.53,3.51,3.52,415180.0,3.53,3.53,3.51,3.52,415180.0
2020-10-19 13:05:00,3.51,3.54,3.51,3.54,831944.0,3.51,3.54,3.51,3.54,831944.0
2020-10-19 13:10:00,3.54,3.58,3.54,3.57,1704388.0,3.54,3.58,3.54,3.57,1704388.0
2020-10-19 13:15:00,3.57,3.58,3.55,3.56,928464.0,3.57,3.58,3.55,3.56,928464.0
2020-10-19 13:20:00,3.55,3.57,3.55,3.55,437208.0,3.55,3.57,3.55,3.55,437208.0
2020-10-19 13:25:00,3.55,3.56,3.54,3.56,783792.0,3.55,3.56,3.54,3.56,783792.0
2020-10-19 13:30:00,3.56,3.58,3.55,3.55,1189280.0,3.56,3.58,3.55,3.55,1189280.0
2020-10-19 13:35:00,3.55,3.57,3.55,3.57,389196.0,3.55,3.57,3.55,3.57,389196.0
2020-10-19 13:40:00,3.57,3.57,3.55,3.55,363132.0,3.57,3.57,3.55,3.55,363132.0
2020-10-19 13:45:00,3.55,3.56,3.53,3.54,652336.0,3.55,3.56,3.53,3.54,652336.0
2020-10-19 13:50:00,3.54,3.55,3.53,3.53,447184.0,3.54,3.55,3.53,3.53,447184.0
2020-10-19 13:55:00,3.53,3.54,3.52,3.54,254956.0,3.53,3.54,3.52,3.54,254956.0
2020-10-19 14:00:00,3.53,3.55,3.53,3.55,387096.0,3.53,3.55,3.53,3.55,387096.0
2020-10-19 14:05:00,3.55,3.57,3.54,3.55,586940.0,3.55,3.57,3.54,3.55,586940.0
2020-10-19 14:10:00,3.55,3.58,3.55,3.57,392052.0,3.55,3.58,3.55,3.57,392052.0
2020-10-19 14:15:00,3.57,3.58,3.57,3.57,212872.0,3.57,3.58,3.57,3.57,212872.0
2020-10-19 14:20:00,3.57,3.63,3.57,3.61,1819228.0,3.57,3.63,3.57,3.61,1819228.0
2020-10-19 14:25:00,3.61,3.62,3.59,3.6,635072.0,3.61,3.62,3.59,3.6,635072.0
2020-10-19 14:30:00,3.6,3.6,3.58,3.58,368052.0,3.6,3.6,3.58,3.58,368052.0
2020-10-19 14:35:00,3.58,3.58,3.53,3.56,802528.0,3.58,3.58,3.53,3.56,802528.0
2020-10-19 14:40:00,3.56,3.56,3.54,3.55,338460.0,3.56,3.56,3.54,3.55,338460.0
2020-10-19 14:45:00,3.55,3.56,3.53,3.56,461856.0,3.55,3.56,3.53,3.56,461856.0
2020-10-19 14:50:00,3.55,3.56,3.54,3.54,264308.0,3.55,3.56,3.54,3.54,264308.0
2020-10-19 14:55:00,3.54,3.55,3.52,3.53,400572.0,3.54,3.55,3.52,3.53,400572.0
2020-10-19 15:00:00,3.53,3.53,3.5,3.52,573040.0,3.53,3.53,3.5,3.52,573040.0
2020-10-19 15:05:00,3.51,3.52,3.51,3.51,253052.0,3.51,3.52,3.51,3.51,253052.0
2020-10-19 15:10:00,3.51,3.53,3.51,3.52,381992.0,3.51,3.53,3.51,3.52,381992.0
2020-10-19 15:15:00,3.53,3.53,3.51,3.51,258536.0,3.53,3.53,3.51,3.51,258536.0
2020-10-19 15:20:00,3.51,3.52,3.49,3.49,934724.0,3.51,3.52,3.49,3.49,934724.0
2020-10-19 15:25:00,3.5,3.51,3.49,3.51,273084.0,3.5,3.51,3.49,3.51,273084.0
2020-10-19 15:30:00,3.51,3.52,3.5,3.52,294672.0,3.51,3.52,3.5,3.52,294672.0
2020-10-19 15:35:00,3.52,3.52,3.48,3.49,1149612.0,3.52,3.52,3.48,3.49,1149612.0
2020-10-19 15:40:00,3.49,3.49,3.47,3.48,388332.0,3.49,3.49,3.47,3.48,388332.0
2020-10-19 15:45:00,3.48,3.49,3.48,3.48,202444.0,3.48,3.49,3.48,3.48,202444.0
2020-10-19 15:50:00,3.48,3.48,3.46,3.46,483740.0,3.48,3.48,3.46,3.46,483740.0
2020-10-19 15:55:00,3.46,3.48,3.46,3.48,746060.0,3.46,3.48,3.46,3.48,746060.0
2020-10-20 09:30:00,3.51,3.53,3.48,3.5,848572.0,3.51,3.53,3.48,3.5,848572.0
2020-10-20 09:35:00,3.49,3.49,3.44,3.46,696188.0,3.49,3.49,3.44,3.46,696188.0
2020-10-20 09:40:00,3.45,3.46,3.42,3.45,1086124.0,3.45,3.46,3.42,3.45,1086124.0
2020-10-20 09:45:00,3.45,3.45,3.42,3.43,378268.0,3.45,3.45,3.42,3.43,378268.0
2020-10-20 09:50:00,3.43,3.49,3.42,3.48,643548.0,3.43,3.49,3.42,3.48,643548.0
2020-10-20 09:55:00,3.47,3.48,3.44,3.46,402908.0,3.47,3.48,3.44,3.46,402908.0
2020-10-20 10:00:00,3.46,3.47,3.42,3.44,276900.0,3.46,3.47,3.42,3.44,276900.0
2020-10-20 10:05:00,3.44,3.48,3.43,3.47,179036.0,3.44,3.48,3.43,3.47,179036.0
2020-10-20 10:10:00,3.47,3.51,3.47,3.5,833176.0,3.47,3.51,3.47,3.5,833176.0
2020-10-20 10:15:00,3.5,3.5,3.46,3.49,385492.0,3.5,3.5,3.46,3.49,385492.0
2020-10-20 10:20:00,3.5,3.5,3.48,3.5,214440.0,3.5,3.5,3.48,3.5,214440.0
2020-10-20 10:25:00,3.5,3.52,3.49,3.5,599328.0,3.5,3.52,3.49,3.5,599328.0
2020-10-20 10:30:00,3.51,3.53,3.5,3.52,670208.0,3.51,3.53,3.5,3.52,670208.0
2020-10-20 10:35:00,3.52,3.54,3.51,3.51,254480.0,3.52,3.54,3.51,3.51,254480.0
2020-10-20 10:40:00,3.51,3.52,3.51,3.52,240232.0,3.51,3.52,3.51,3.52,240232.0
2020-10-20 10:45:00,3.52,3.53,3.51,3.51,485740.0,3.52,3.53,3.51,3.51,485740.0
2020-10-20 10:50:00,3.51,3.51,3.49,3.5,200344.0,3.51,3.51,3.49,3.5,200344.0
2020-10-20 10:55:00,3.49,3.49,3.45,3.46,748912.0,3.49,3.49,3.45,3.46,748912.0
2020-10-20 11:00:00,3.46,3.47,3.45,3.46,272628.0,3.46,3.47,3.45,3.46,272628.0
2020-10-20 11:05:00,3.46,3.47,3.45,3.47,357812.0,3.46,3.47,3.45,3.47,357812.0
2020-10-20 11:10:00,3.47,3.48,3.46,3.47,150392.0,3.47,3.48,3.46,3.47,150392.0
2020-10-20 11:15:00,3.47,3.48,3.46,3.46,151656.0,3.47,3.48,3.46,3.46,151656.0
2020-10-20 11:20:00,3.46,3.49,3.45,3.48,179480.0,3.46,3.49,3.45,3.48,179480.0
2020-10-20 11:25:00,3.48,3.48,3.46,3.47,180492.0,3.48,3.48,3.46,3.47,180492.0
2020-10-20 11:30:00,3.47,3.47,3.46,3.46,238668.0,3.47,3.47,3.46,3.46,238668.0
2020-10-20 11:35:00,3.46,3.48,3.46,3.48,140280.0,3.46,3.48,3.46,3.48,140280.0
2020-10-20 11:40:00,3.47,3.48,3.47,3.48,129232.0,3.47,3.48,3.47,3.48,129232.0
2020-10-20 11:45:00,3.48,3.48,3.46,3.46,138784.0,3.48,3.48,3.46,3.46,138784.0
2020-10-20 11:50:00,3.46,3.47,3.45,3.45,225148.0,3.46,3.47,3.45,3.45,225148.0
2020-10-20 11:55:00,3.45,3.46,3.45,3.46,140712.0,3.45,3.46,3.45,3.46,140712.0
2020-10-20 12:00:00,3.46,3.46,3.44,3.44,203616.0,3.46,3.46,3.44,3.44,203616.0
2020-10-20 12:05:00,3.44,3.44,3.44,3.44,65576.0,3.44,3.44,3.44,3.44,65576.0
2020-10-20 12:10:00,3.44,3.46,3.43,3.44,341404.0,3.44,3.46,3.43,3.44,341404.0
2020-10-20 12:15:00,3.44,3.45,3.43,3.44,190292.0,3.44,3.45,3.43,3.44,190292.0
2020-10-20 12:20:00,3.44,3.45,3.43,3.44,131080.0,3.44,3.45,3.43,3.44,131080.0
2020-10-20 12:25:00,3.44,3.46,3.44,3.46,114216.0,3.44,3.46,3.44,3.46,114216.0
2020-10-20 12:30:00,3.46,3.46,3.44,3.46,98388.0,3.46,3.46,3.44,3.46,98388.0
2020-10-20 12:35:00,3.46,3.46,3.45,3.45,140404.0,3.46,3.46,3.45,3.45,140404.0
2020-10-20 12:40:00,3.45,3.47,3.45,3.46,166212.0,3.45,3.47,3.45,3.46,166212.0
2020-10-20 12:45:00,3.46,3.46,3.46,3.46,188648.0,3.46,3.46,3.46,3.46,188648.0
2020-10-20 12:50:00,3.46,3.46,3.45,3.46,248104.0,3.46,3.46,3.45,3.46,248104.0
2020-10-20 12:55:00,3.46,3.48,3.45,3.46,342264.0,3.46,3.48,3.45,3.46,342264.0
2020-10-20 13:00:00,3.46,3.48,3.45,3.48,171948.0,3.46,3.48,3.45,3.48,171948.0
2020-10-20 13:05:00,3.48,3.48,3.47,3.47,227096.0,3.48,3.48,3.47,3.47,227096.0
2020-10-20 13:10:00,3.47,3.49,3.47,3.49,147536.0,3.47,3.49,3.47,3.49,147536.0
2020-10-20 13:15:00,3.49,3.49,3.48,3.48,147760.0,3.49,3.49,3.48,3.48,147760.0
2020-10-20 13:20:00,3.48,3.48,3.47,3.47,84592.0,3.48,3.48,3.47,3.47,84592.0
2020-10-20 13:25:00,3.47,3.47,3.46,3.47,85428.0,3.47,3.47,3.46,3.47,85428.0
2020-10-20 13:30:00,3.47,3.48,3.46,3.47,161724.0,3.47,3.48,3.46,3.47,161724.0
2020-10-20 13:35:00,3.47,3.47,3.46,3.46,72116.0,3.47,3.47,3.46,3.46,72116.0
2020-10-20 13:40:00,3.46,3.47,3.46,3.46,81488.0,3.46,3.47,3.46,3.46,81488.0
2020-10-20 13:45:00,3.46,3.47,3.46,3.47,146820.0,3.46,3.47,3.46,3.47,146820.0
2020-10-20 13:50:00,3.47,3.48,3.46,3.46,113988.0,3.47,3.48,3.46,3.46,113988.0
2020-10-20 13:55:00,3.47,3.48,3.46,3.47,115828.0,3.47,3.48,3.46,3.47,115828.0
2020-10-20 14:00:00,3.47,3.47,3.46,3.47,59092.0,3.47,3.47,3.46,3.47,59092.0
2020-10-20 14:05:00,3.47,3.48,3.47,3.48,86396.0,3.47,3.48,3.47,3.48,86396.0
2020-10-20 14:10:00,3.48,3.49,3.48,3.48,144548.0,3.48,3.49,3.48,3.48,144548.0
2020-10-20 14:15:00,3.48,3.49,3.48,3.48,225520.0,3.48,3.49,3.48,3.48,225520.0
2020-10-20 14:20:00,3.48,3.49,3.47,3.47,134668.0,3.48,3.49,3.47,3.47,134668.0
2020-10-20 14:25:00,3.47,3.48,3.47,3.48,89288.0,3.47,3.48,3.47,3.48,89288.0
2020-10-20 14:30:00,3.48,3.52,3.48,3.51,622864.0,3.48,3.52,3.48,3.51,622864.0
2020-10-20 14:35:00,3.51,3.52,3.5,3.51,533064.0,3.51,3.52,3.5,3.51,533064.0
2020-10-20 14:40:00,3.51,3.51,3.49,3.5,378668.0,3.51,3.51,3.49,3.5,378668.0
2020-10-20 14:45:00,3.5,3.5,3.48,3.49,193024.0,3.5,3.5,3.48,3.49,193024.0
2020-10-20 14:50:00,3.49,3.49,3.48,3.48,128664.0,3.49,3.49,3.48,3.48,128664.0
2020-10-20 14:55:00,3.48,3.49,3.48,3.48,164624.0,3.48,3.49,3.48,3.48,164624.0
2020-10-20 15:00:00,3.49,3.49,3.48,3.48,167576.0,3.49,3.49,3.48,3.48,167576.0
2020-10-20 15:05:00,3.48,3.48,3.46,3.46,180112.0,3.48,3.48,3.46,3.46,180112.0
2020-10-20 15:10:00,3.46,3.48,3.45,3.47,289860.0,3.46,3.48,3.45,3.47,289860.0
2020-10-20 15:15:00,3.47,3.5,3.46,3.49,171172.0,3.47,3.5,3.46,3.49,171172.0
2020-10-20 15:20:00,3.49,3.51,3.49,3.5,173808.0,3.49,3.51,3.49,3.5,173808.0
2020-10-20 15:25:00,3.5,3.51,3.49,3.51,280380.0,3.5,3.51,3.49,3.51,280380.0
2020-10-20 15:30:00,3.5,3.51,3.48,3.49,246104.0,3.5,3.51,3.48,3.49,246104.0
2020-10-20 15:35:00,3.49,3.49,3.47,3.48,217968.0,3.49,3.49,3.47,3.48,217968.0
2020-10-20 15:40:00,3.48,3.49,3.48,3.48,244896.0,3.48,3.49,3.48,3.48,244896.0
2020-10-20 15:45:00,3.48,3.48,3.45,3.46,413656.0,3.48,3.48,3.45,3.46,413656.0
2020-10-20 15:50:00,3.46,3.47,3.46,3.46,446080.0,3.46,3.47,3.46,3.46,446080.0
2020-10-20 15:55:00,3.46,3.47,3.45,3.47,1469616.0,3.46,3.47,3.45,3.47,1469616.0
2020-10-21 09:30:00,3.48,3.51,3.46,3.5,489404.0,3.48,3.51,3.46,3.5,489404.0
2020-10-21 09:35:00,3.5,3.5,3.45,3.48,303032.0,3.5,3.5,3.45,3.48,303032.0
2020-10-21 09:40:00,3.48,3.51,3.47,3.5,434908.0,3.48,3.51,3.47,3.5,434908.0
2020-10-21 09:45:00,3.49,3.54,3.48,3.53,945528.0,3.49,3.54,3.48,3.53,945528.0
2020-10-21 09:50:00,3.53,3.57,3.52,3.55,837216.0,3.53,3.57,3.52,3.55,837216.0
2020-10-21 09:55:00,3.55,3.59,3.54,3.57,782916.0,3.55,3.59,3.54,3.57,782916.0
2020-10-21 10:00:00,3.57,3.58,3.54,3.56,443704.0,3.57,3.58,3.54,3.56,443704.0
2020-10-21 10:05:00,3.56,3.61,3.56,3.59,1171840.0,3.56,3.61,3.56,3.59,1171840.0
2020-10-21 10:10:00,3.59,3.59,3.56,3.58,452904.0,3.59,3.59,3.56,3.58,452904.0
2020-10-21 10:15:00,3.58,3.58,3.55,3.55,360668.0,3.58,3.58,3.55,3.55,360668.0
2020-10-21 10:20:00,3.56,3.56,3.55,3.55,154776.0,3.56,3.56,3.55,3.55,154776.0
2020-10-21 10:25:00,3.55,3.56,3.54,3.56,218824.0,3.55,3.56,3.54,3.56,218824.0
2020-10-21 10:30:00,3.56,3.58,3.55,3.57,443584.0,3.56,3.58,3.55,3.57,443584.0
2020-10-21 10:35:00,3.57,3.58,3.56,3.56,386396.0,3.57,3.58,3.56,3.56,386396.0
2020-10-21 10:40:00,3.56,3.57,3.55,3.57,242580.0,3.56,3.57,3.55,3.57,242580.0
2020-10-21 10:45:00,3.57,3.57,3.56,3.56,283748.0,3.57,3.57,3.56,3.56,283748.0
2020-10-21 10:50:00,3.56,3.58,3.55,3.56,281064.0,3.56,3.58,3.55,3.56,281064.0
2020-10-21 10:55:00,3.56,3.56,3.55,3.55,223016.0,3.56,3.56,3.55,3.55,223016.0
2020-10-21 11:00:00,3.55,3.56,3.53,3.54,335884.0,3.55,3.56,3.53,3.54,335884.0
2020-10-21 11:05:00,3.54,3.54,3.5,3.51,333784.0,3.54,3.54,3.5,3.51,333784.0
2020-10-21 11:10:00,3.51,3.51,3.48,3.51,415748.0,3.51,3.51,3.48,3.51,415748.0
2020-10-21 11:15:00,3.51,3.51,3.47,3.48,385776.0,3.51,3.51,3.47,3.48,385776.0
2020-10-21 11:20:00,3.48,3.5,3.47,3.5,374956.0,3.48,3.5,3.47,3.5,374956.0
2020-10-21 11:25:00,3.5,3.52,3.49,3.51,212584.0,3.5,3.52,3.49,3.51,212584.0
2020-10-21 11:30:00,3.51,3.52,3.49,3.51,253476.0,3.51,3.52,3.49,3.51,253476.0
2020-10-21 11:35:00,3.51,3.51,3.5,3.5,91200.0,3.51,3.51,3.5,3.5,91200.0
2020-10-21 11:40:00,3.5,3.52,3.5,3.51,66504.0,3.5,3.52,3.5,3.51,66504.0
2020-10-21 11:45:00,3.52,3.52,3.51,3.52,87944.0,3.52,3.52,3.51,3.52,87944.0
2020-10-21 11:50:00,3.52,3.53,3.51,3.52,83548.0,3.52,3.53,3.51,3.52,83548.0
2020-10-21 11:55:00,3.52,3.52,3.51,3.51,83724.0,3.52,3.52,3.51,3.51,83724.0
2020-10-21 12:00:00,3.51,3.52,3.51,3.51,31080.0,3.51,3.52,3.51,3.51,31080.0
2020-10-21 12:05:00,3.51,3.53,3.51,3.53,69292.0,3.51,3.53,3.51,3.53,69292.0
2020-10-21 12:10:00,3.53,3.53,3.51,3.52,69052.0,3.53,3.53,3.51,3.52,69052.0
2020-10-21 12:15:00,3.52,3.52,3.52,3.52,77820.0,3.52,3.52,3.52,3.52,77820.0
2020-10-21 12:20:00,3.52,3.55,3.52,3.54,237028.0,3.52,3.55,3.52,3.54,237028.0
2020-10-21 12:25:00,3.54,3.55,3.54,3.54,227356.0,3.54,3.55,3.54,3.54,227356.0
2020-10-21 12:30:00,3.54,3.55,3.53,3.54,138488.0,3.54,3.55,3.53,3.54,138488.0
2020-10-21 12:35:00,3.54,3.54,3.54,3.54,81472.0,3.54,3.54,3.54,3.54,81472.0
2020-10-21 12:40:00,3.54,3.54,3.53,3.54,91192.0,3.54,3.54,3.53,3.54,91192.0
2020-10-21 12:45:00,3.54,3.54,3.53,3.53,57136.0,3.54,3.54,3.53,3.53,57136.0
2020-10-21 12:50:00,3.53,3.56,3.53,3.54,908332.0,3.53,3.56,3.53,3.54,908332.0
2020-10-21 12:55:00,3.54,3.55,3.54,3.54,180596.0,3.54,3.55,3.54,3.54,180596.0
2020-10-21 13:00:00,3.54,3.54,3.51,3.53,225972.0,3.54,3.54,3.51,3.53,225972.0
2020-10-21 13:05:00,3.52,3.53,3.52,3.52,31596.0,3.52,3.53,3.52,3.52,31596.0
2020-10-21 13:10:00,3.52,3.53,3.52,3.52,96180.0,3.52,3.53,3.52,3.52,96180.0
2020-10-21 13:15:00,3.53,3.55,3.53,3.54,162108.0,3.53,3.55,3.53,3.54,162108.0
2020-10-21 13:20:00,3.54,3.55,3.54,3.54,147932.0,3.54,3.55,3.54,3.54,147932.0
2020-10-21 13:25:00,3.54,3.55,3.54,3.54,99120.0,3.54,3.55,3.54,3.54,99120.0
2020-10-21 13:30:00,3.54,3.55,3.54,3.54,166040.0,3.54,3.55,3.54,3.54,166040.0
2020-10-21 13:35:00,3.54,3.54,3.53,3.54,74880.0,3.54,3.54,3.53,3.54,74880.0
2020-10-21 13:40:00,3.54,3.54,3.53,3.54,88360.0,3.54,3.54,3.53,3.54,88360.0
2020-10-21 13:45:00,3.54,3.56,3.54,3.55,146480.0,3.54,3.56,3.54,3.55,146480.0
2020-10-21 13:50:00,3.55,3.55,3.54,3.55,70772.0,3.55,3.55,3.54,3.55,70772.0
2020-10-21 13:55:00,3.55,3.55,3.54,3.55,125676.0,3.55,3.55,3.54,3.55,125676.0
2020-10-21 14:00:00,3.55,3.56,3.54,3.55,184484.0,3.55,3.56,3.54,3.55,184484.0
2020-10-21 14:05:00,3.55,3.55,3.55,3.55,82684.0,3.55,3.55,3.55,3.55,82684.0
2020-10-21 14:10:00,3.55,3.55,3.54,3.54,139332.0,3.55,3.55,3.54,3.54,139332.0
2020-10-21 14:15:00,3.54,3.54,3.53,3.54,79984.0,3.54,3.54,3.53,3.54,79984.0
2020-10-21 14:20:00,3.54,3.54,3.53,3.54,108392.0,3.54,3.54,3.53,3.54,108392.0
2020-10-21 14:25:00,3.54,3.54,3.53,3.54,164540.0,3.54,3.54,3.53,3.54,164540.0
2020-10-21 14:30:00,3.54,3.55,3.54,3.55,115724.0,3.54,3.55,3.54,3.55,115724.0
2020-10-21 14:35:00,3.55,3.55,3.54,3.54,85476.0,3.55,3.55,3.54,3.54,85476.0
2020-10-21 14:40:00,3.55,3.55,3.54,3.55,241480.0,3.55,3.55,3.54,3.55,241480.0
2020-10-21 14:45:00,3.55,3.56,3.55,3.55,218984.0,3.55,3.56,3.55,3.55,218984.0
2020-10-21 14:50:00,3.55,3.55,3.54,3.55,97172.0,3.55,3.55,3.54,3.55,97172.0
2020-10-21 14:55:00,3.55,3.56,3.55,3.56,205944.0,3.55,3.56,3.55,3.56,205944.0
2020-10-21 15:00:00,3.56,3.56,3.54,3.55,117588.0,3.56,3.56,3.54,3.55,117588.0
2020-10-21 15:05:00,3.55,3.55,3.53,3.54,120468.0,3.55,3.55,3.53,3.54,120468.0
2020-10-21 15:10:00,3.54,3.54,3.52,3.53,732148.0,3.54,3.54,3.52,3.53,732148.0
2020-10-21 15:15:00,3.53,3.54,3.53,3.54,86672.0,3.53,3.54,3.53,3.54,86672.0
2020-10-21 15:20:00,3.54,3.54,3.53,3.54,56444.0,3.54,3.54,3.53,3.54,56444.0
2020-10-21 15:25:00,3.54,3.54,3.53,3.54,120948.0,3.54,3.54,3.53,3.54,120948.0
2020-10-21 15:30:00,3.54,3.54,3.52,3.53,97072.0,3.54,3.54,3.52,3.53,97072.0
2020-10-21 15:35:00,3.53,3.54,3.52,3.53,149672.0,3.53,3.54,3.52,3.53,149672.0
2020-10-21 15:40:00,3.53,3.53,3.52,3.53,178744.0,3.53,3.53,3.52,3.53,178744.0
2020-10-21 15:45:00,3.53,3.53,3.51,3.51,242864.0,3.53,3.53,3.51,3.51,242864.0
2020-10-21 15:50:00,3.51,3.51,3.5,3.51,379412.0,3.51,3.51,3.5,3.51,379412.0
2020-10-21 15:55:00,3.51,3.53,3.51,3.53,727736.0,3.51,3.53,3.51,3.53,727736.0
2020-10-22 09:30:00,3.55,3.72,3.55,3.72,2901628.0,3.55,3.72,3.55,3.72,2901628.0
2020-10-22 09:35:00,3.71,3.87,3.65,3.84,3850496.0,3.71,3.87,3.65,3.84,3850496.0
2020-10-22 09:40:00,3.84,3.86,3.74,3.76,2769656.0,3.84,3.86,3.74,3.76,2769656.0
2020-10-22 09:45:00,3.76,3.91,3.76,3.84,3546328.0,3.76,3.91,3.76,3.84,3546328.0
2020-10-22 09:50:00,3.84,3.97,3.84,3.94,4435632.0,3.84,3.97,3.84,3.94,4435632.0
2020-10-22 09:55:00,3.94,3.94,3.87,3.88,1451440.0,3.94,3.94,3.87,3.88,1451440.0
2020-10-22 10:00:00,3.88,3.94,3.87,3.88,1615576.0,3.88,3.94,3.87,3.88,1615576.0
2020-10-22 10:05:00,3.88,3.91,3.87,3.9,882464.0,3.88,3.91,3.87,3.9,882464.0
2020-10-22 10:10:00,3.89,3.89,3.77,3.79,2787452.0,3.89,3.89,3.77,3.79,2787452.0
2020-10-22 10:15:00,3.79,3.8,3.76,3.77,1289796.0,3.79,3.8,3.76,3.77,1289796.0
2020-10-22 10:20:00,3.77,3.8,3.71,3.75,1465728.0,3.77,3.8,3.71,3.75,1465728.0
2020-10-22 10:25:00,3.75,3.79,3.74,3.78,2128568.0,3.75,3.79,3.74,3.78,2128568.0
2020-10-22 10:30:00,3.78,3.79,3.74,3.75,573900.0,3.78,3.79,3.74,3.75,573900.0
2020-10-22 10:35:00,3.75,3.81,3.75,3.77,1276344.0,3.75,3.81,3.75,3.77,1276344.0
2020-10-22 10:40:00,3.77,3.78,3.74,3.75,562532.0,3.77,3.78,3.74,3.75,562532.0
2020-10-22 10:45:00,3.75,3.76,3.71,3.75,666496.0,3.75,3.76,3.71,3.75,666496.0
2020-10-22 10:50:00,3.76,3.79,3.74,3.78,1037040.0,3.76,3.79,3.74,3.78,1037040.0
2020-10-22 10:55:00,3.78,3.81,3.77,3.8,1185036.0,3.78,3.81,3.77,3.8,1185036.0
2020-10-22 11:00:00,3.8,3.82,3.76,3.77,1177900.0,3.8,3.82,3.76,3.77,1177900.0
2020-10-22 11:05:00,3.77,3.77,3.69,3.7,1926544.0,3.77,3.77,3.69,3.7,1926544.0
2020-10-22 11:10:00,3.7,3.73,3.69,3.73,449292.0,3.7,3.73,3.69,3.73,449292.0
2020-10-22 11:15:00,3.73,3.73,3.7,3.7,453464.0,3.73,3.73,3.7,3.7,453464.0
2020-10-22 11:20:00,3.7,3.73,3.69,3.69,819460.0,3.7,3.73,3.69,3.69,819460.0
2020-10-22 11:25:00,3.69,3.72,3.68,3.72,564616.0,3.69,3.72,3.68,3.72,564616.0
2020-10-22 11:30:00,3.72,3.74,3.69,3.69,403112.0,3.72,3.74,3.69,3.69,403112.0
2020-10-22 11:35:00,3.69,3.71,3.69,3.69,364152.0,3.69,3.71,3.69,3.69,364152.0
2020-10-22 11:40:00,3.69,3.72,3.69,3.7,289340.0,3.69,3.72,3.69,3.7,289340.0
2020-10-22 11:45:00,3.7,3.73,3.7,3.72,657280.0,3.7,3.73,3.7,3.72,657280.0
2020-10-22 11:50:00,3.72,3.73,3.72,3.73,316024.0,3.72,3.73,3.72,3.73,316024.0
2020-10-22 11:55:00,3.73,3.75,3.72,3.73,457352.0,3.73,3.75,3.72,3.73,457352.0
2020-10-22 12:00:00,3.73,3.74,3.71,3.72,328672.0,3.73,3.74,3.71,3.72,328672.0
2020-10-22 12:05:00,3.72,3.72,3.7,3.71,229860.0,3.72,3.72,3.7,3.71,229860.0
2020-10-22 12:10:00,3.71,3.72,3.69,3.72,212044.0,3.71,3.72,3.69,3.72,212044.0
2020-10-22 12:15:00,3.72,3.72,3.7,3.7,619296.0,3.72,3.72,3.7,3.7,619296.0
2020-10-22 12:20:00,3.7,3.71,3.68,3.69,476952.0,3.7,3.71,3.68,3.69,476952.0
2020-10-22 12:25:00,3.7,3.7,3.67,3.68,643972.0,3.7,3.7,3.67,3.68,643972.0
2020-10-22 12:30:00,3.68,3.68,3.64,3.65,582684.0,3.68,3.68,3.64,3.65,582684.0
2020-10-22 12:35:00,3.65,3.66,3.64,3.64,374192.0,3.65,3.66,3.64,3.64,374192.0
2020-10-22 12:40:00,3.64,3.67,3.64,3.67,698052.0,3.64,3.67,3.64,3.67,698052.0
2020-10-22 12:45:00,3.67,3.67,3.65,3.67,214240.0,3.67,3.67,3.65,3.67,214240.0
2020-10-22 12:50:00,3.66,3.69,3.66,3.68,218520.0,3.66,3.69,3.66,3.68,218520.0
2020-10-22 12:55:00,3.68,3.7,3.67,3.69,188900.0,3.68,3.7,3.67,3.69,188900.0
2020-10-22 13:00:00,3.69,3.72,3.69,3.71,396940.0,3.69,3.72,3.69,3.71,396940.0
2020-10-22 13:05:00,3.71,3.73,3.7,3.71,676228.0,3.71,3.73,3.7,3.71,676228.0
2020-10-22 13:10:00,3.71,3.72,3.69,3.69,146488.0,3.71,3.72,3.69,3.69,146488.0
2020-10-22 13:15:00,3.69,3.7,3.69,3.69,139108.0,3.69,3.7,3.69,3.69,139108.0
2020-10-22 13:20:00,3.69,3.69,3.66,3.67,157192.0,3.69,3.69,3.66,3.67,157192.0
2020-10-22 13:25:00,3.67,3.67,3.65,3.66,191056.0,3.67,3.67,3.65,3.66,191056.0
2020-10-22 13:30:00,3.66,3.68,3.65,3.67,185124.0,3.66,3.68,3.65,3.67,185124.0
2020-10-22 13:35:00,3.67,3.67,3.65,3.67,142996.0,3.67,3.67,3.65,3.67,142996.0
2020-10-22 13:40:00,3.67,3.67,3.65,3.65,210288.0,3.67,3.67,3.65,3.65,210288.0
2020-10-22 13:45:00,3.65,3.68,3.65,3.68,219056.0,3.65,3.68,3.65,3.68,219056.0
2020-10-22 13:50:00,3.68,3.69,3.68,3.69,314528.0,3.68,3.69,3.68,3.69,314528.0
2020-10-22 13:55:00,3.69,3.69,3.68,3.68,140044.0,3.69,3.69,3.68,3.68,140044.0
2020-10-22 14:00:00,3.68,3.69,3.68,3.68,136748.0,3.68,3.69,3.68,3.68,136748.0
2020-10-22 14:05:00,3.68,3.68,3.67,3.67,148032.0,3.68,3.68,3.67,3.67,148032.0
2020-10-22 14:10:00,3.67,3.68,3.65,3.66,170596.0,3.67,3.68,3.65,3.66,170596.0
2020-10-22 14:15:00,3.66,3.69,3.66,3.69,236408.0,3.66,3.69,3.66,3.69,236408.0
2020-10-22 14:20:00,3.69,3.7,3.69,3.7,246588.0,3.69,3.7,3.69,3.7,246588.0
2020-10-22 14:25:00,3.69,3.69,3.69,3.69,104400.0,3.69,3.69,3.69,3.69,104400.0
2020-10-22 14:30:00,3.69,3.69,3.68,3.68,199064.0,3.69,3.69,3.68,3.68,199064.0
2020-10-22 14:35:00,3.68,3.7,3.68,3.69,299956.0,3.68,3.7,3.68,3.69,299956.0
2020-10-22 14:40:00,3.69,3.7,3.69,3.69,194808.0,3.69,3.7,3.69,3.69,194808.0
2020-10-22 14:45:00,3.69,3.7,3.69,3.69,123280.0,3.69,3.7,3.69,3.69,123280.0
2020-10-22 14:50:00,3.69,3.71,3.69,3.71,256672.0,3.69,3.71,3.69,3.71,256672.0
2020-10-22 14:55:00,3.7,3.71,3.7,3.71,149100.0,3.7,3.71,3.7,3.71,149100.0
2020-10-22 15:00:00,3.71,3.72,3.7,3.72,405712.0,3.71,3.72,3.7,3.72,405712.0
2020-10-22 15:05:00,3.72,3.73,3.71,3.72,345108.0,3.72,3.73,3.71,3.72,345108.0
2020-10-22 15:10:00,3.72,3.73,3.71,3.73,462220.0,3.72,3.73,3.71,3.73,462220.0
2020-10-22 15:15:00,3.73,3.73,3.71,3.73,402892.0,3.73,3.73,3.71,3.73,402892.0
2020-10-22 15:20:00,3.73,3.74,3.72,3.74,380272.0,3.73,3.74,3.72,3.74,380272.0
2020-10-22 15:25:00,3.73,3.76,3.73,3.75,631900.0,3.73,3.76,3.73,3.75,631900.0
2020-10-22 15:30:00,3.76,3.78,3.75,3.75,576376.0,3.76,3.78,3.75,3.75,576376.0
2020-10-22 15:35:00,3.75,3.76,3.73,3.73,599156.0,3.75,3.76,3.73,3.73,599156.0
2020-10-22 15:40:00,3.73,3.74,3.73,3.73,393808.0,3.73,3.74,3.73,3.73,393808.0
2020-10-22 15:45:00,3.73,3.73,3.71,3.71,695156.0,3.73,3.73,3.71,3.71,695156.0
2020-10-22 15:50:00,3.72,3.73,3.71,3.73,674384.0,3.72,3.73,3.71,3.73,674384.0
2020-10-22 15:55:00,3.73,3.73,3.72,3.73,962064.0,3.73,3.73,3.72,3.73,962064.0
2020-10-23 09:30:00,3.76,3.84,3.73,3.82,1210856.0,3.76,3.84,3.73,3.82,1210856.0
2020-10-23 09:35:00,3.83,3.85,3.76,3.81,1444872.0,3.83,3.85,3.76,3.81,1444872.0
2020-10-23 09:40:00,3.81,3.82,3.73,3.76,727224.0,3.81,3.82,3.73,3.76,727224.0
2020-10-23 09:45:00,3.75,3.76,3.72,3.74,754840.0,3.75,3.76,3.72,3.74,754840.0
2020-10-23 09:50:00,3.74,3.76,3.7,3.72,856476.0,3.74,3.76,3.7,3.72,856476.0
2020-10-23 09:55:00,3.73,3.75,3.71,3.71,314124.0,3.73,3.75,3.71,3.71,314124.0
2020-10-23 10:00:00,3.71,3.71,3.66,3.67,703796.0,3.71,3.71,3.66,3.67,703796.0
2020-10-23 10:05:00,3.68,3.71,3.66,3.71,558904.0,3.68,3.71,3.66,3.71,558904.0
2020-10-23 10:10:00,3.71,3.72,3.67,3.67,170128.0,3.71,3.72,3.67,3.67,170128.0
2020-10-23 10:15:00,3.67,3.68,3.64,3.68,592224.0,3.67,3.68,3.64,3.68,592224.0
2020-10-23 10:20:00,3.68,3.69,3.66,3.68,412604.0,3.68,3.69,3.66,3.68,412604.0
2020-10-23 10:25:00,3.68,3.7,3.67,3.7,128364.0,3.68,3.7,3.67,3.7,128364.0
2020-10-23 10:30:00,3.7,3.71,3.69,3.7,140128.0,3.7,3.71,3.69,3.7,140128.0
2020-10-23 10:35:00,3.7,3.72,3.68,3.71,207704.0,3.7,3.72,3.68,3.71,207704.0
2020-10-23 10:40:00,3.71,3.71,3.68,3.69,153668.0,3.71,3.71,3.68,3.69,153668.0
2020-10-23 10:45:00,3.69,3.7,3.67,3.67,206460.0,3.69,3.7,3.67,3.67,206460.0
2020-10-23 10:50:00,3.68,3.69,3.67,3.68,102252.0,3.68,3.69,3.67,3.68,102252.0
2020-10-23 10:55:00,3.68,3.7,3.68,3.69,173492.0,3.68,3.7,3.68,3.69,173492.0
2020-10-23 11:00:00,3.69,3.69,3.67,3.68,134388.0,3.69,3.69,3.67,3.68,134388.0
2020-10-23 11:05:00,3.67,3.7,3.67,3.69,140196.0,3.67,3.7,3.67,3.69,140196.0
2020-10-23 11:10:00,3.69,3.73,3.69,3.72,371904.0,3.69,3.73,3.69,3.72,371904.0
2020-10-23 11:15:00,3.72,3.72,3.71,3.72,118980.0,3.72,3.72,3.71,3.72,118980.0
2020-10-23 11:20:00,3.72,3.72,3.69,3.7,106140.0,3.72,3.72,3.69,3.7,106140.0
2020-10-23 11:25:00,3.7,3.71,3.7,3.71,63204.0,3.7,3.71,3.7,3.71,63204.0
2020-10-23 11:30:00,3.71,3.72,3.7,3.71,150048.0,3.71,3.72,3.7,3.71,150048.0
2020-10-23 11:35:00,3.71,3.71,3.68,3.68,231836.0,3.71,3.71,3.68,3.68,231836.0
2020-10-23 11:40:00,3.68,3.69,3.68,3.68,133288.0,3.68,3.69,3.68,3.68,133288.0
2020-10-23 11:45:00,3.68,3.69,3.67,3.68,204100.0,3.68,3.69,3.67,3.68,204100.0
2020-10-23 11:50:00,3.67,3.69,3.67,3.68,85908.0,3.67,3.69,3.67,3.68,85908.0
2020-10-23 11:55:00,3.68,3.69,3.67,3.69,133168.0,3.68,3.69,3.67,3.69,133168.0
2020-10-23 12:00:00,3.69,3.69,3.68,3.69,81160.0,3.69,3.69,3.68,3.69,81160.0
2020-10-23 12:05:00,3.69,3.7,3.69,3.7,30320.0,3.69,3.7,3.69,3.7,30320.0
2020-10-23 12:10:00,3.7,3.7,3.68,3.69,135188.0,3.7,3.7,3.68,3.69,135188.0
2020-10-23 12:15:00,3.69,3.69,3.67,3.68,278724.0,3.69,3.69,3.67,3.68,278724.0
2020-10-23 12:20:00,3.68,3.68,3.67,3.68,191020.0,3.68,3.68,3.67,3.68,191020.0
2020-10-23 12:25:00,3.68,3.7,3.68,3.68,649832.0,3.68,3.7,3.68,3.68,649832.0
2020-10-23 12:30:00,3.68,3.69,3.68,3.68,75300.0,3.68,3.69,3.68,3.68,75300.0
2020-10-23 12:35:00,3.68,3.68,3.68,3.68,59420.0,3.68,3.68,3.68,3.68,59420.0
2020-10-23 12:40:00,3.68,3.68,3.67,3.67,133372.0,3.68,3.68,3.67,3.67,133372.0
2020-10-23 12:45:00,3.68,3.69,3.67,3.69,81520.0,3.68,3.69,3.67,3.69,81520.0
2020-10-23 12:50:00,3.69,3.71,3.68,3.7,133004.0,3.69,3.71,3.68,3.7,133004.0
2020-10-23 12:55:00,3.7,3.7,3.69,3.69,109280.0,3.7,3.7,3.69,3.69,109280.0
2020-10-23 13:00:00,3.69,3.72,3.69,3.71,376356.0,3.69,3.72,3.69,3.71,376356.0
2020-10-23 13:05:00,3.71,3.71,3.71,3.71,56528.0,3.71,3.71,3.71,3.71,56528.0
2020-10-23 13:10:00,3.71,3.71,3.7,3.71,31660.0,3.71,3.71,3.7,3.71,31660.0
2020-10-23 13:15:00,3.71,3.72,3.71,3.71,58928.0,3.71,3.72,3.71,3.71,58928.0
2020-10-23 13:20:00,3.71,3.72,3.71,3.72,110776.0,3.71,3.72,3.71,3.72,110776.0
2020-10-23 13:25:00,3.72,3.72,3.71,3.71,97504.0,3.72,3.72,3.71,3.71,97504.0
2020-10-23 13:30:00,3.71,3.73,3.71,3.72,94220.0,3.71,3.73,3.71,3.72,94220.0
2020-10-23 13:35:00,3.72,3.73,3.71,3.73,351572.0,3.72,3.73,3.71,3.73,351572.0
2020-10-23 13:40:00,3.73,3.73,3.72,3.73,186944.0,3.73,3.73,3.72,3.73,186944.0
2020-10-23 13:45:00,3.73,3.74,3.73,3.73,117656.0,3.73,3.74,3.73,3.73,117656.0
2020-10-23 13:50:00,3.73,3.73,3.72,3.73,123044.0,3.73,3.73,3.72,3.73,123044.0
2020-10-23 13:55:00,3.72,3.73,3.72,3.72,131820.0,3.72,3.73,3.72,3.72,131820.0
2020-10-23 14:00:00,3.72,3.73,3.72,3.72,65748.0,3.72,3.73,3.72,3.72,65748.0
2020-10-23 14:05:00,3.72,3.73,3.7,3.73,214436.0,3.72,3.73,3.7,3.73,214436.0
2020-10-23 14:10:00,3.73,3.75,3.73,3.75,507832.0,3.73,3.75,3.73,3.75,507832.0
2020-10-23 14:15:00,3.75,3.77,3.74,3.76,626724.0,3.75,3.77,3.74,3.76,626724.0
2020-10-23 14:20:00,3.76,3.76,3.75,3.76,173000.0,3.76,3.76,3.75,3.76,173000.0
2020-10-23 14:25:00,3.76,3.78,3.76,3.78,318592.0,3.76,3.78,3.76,3.78,318592.0
2020-10-23 14:30:00,3.78,3.78,3.77,3.78,248892.0,3.78,3.78,3.77,3.78,248892.0
2020-10-23 14:35:00,3.78,3.79,3.78,3.78,318604.0,3.78,3.79,3.78,3.78,318604.0
2020-10-23 14:40:00,3.78,3.78,3.76,3.77,289292.0,3.78,3.78,3.76,3.77,289292.0
2020-10-23 14:45:00,3.77,3.77,3.76,3.76,248312.0,3.77,3.77,3.76,3.76,248312.0
2020-10-23 14:50:00,3.76,3.77,3.75,3.76,160456.0,3.76,3.77,3.75,3.76,160456.0
2020-10-23 14:55:00,3.76,3.76,3.73,3.74,607536.0,3.76,3.76,3.73,3.74,607536.0
2020-10-23 15:00:00,3.74,3.75,3.74,3.75,654300.0,3.74,3.75,3.74,3.75,654300.0
2020-10-23 15:05:00,3.75,3.75,3.74,3.75,77544.0,3.75,3.75,3.74,3.75,77544.0
2020-10-23 15:10:00,3.75,3.76,3.75,3.76,122556.0,3.75,3.76,3.75,3.76,122556.0
2020-10-23 15:15:00,3.76,3.78,3.76,3.77,348084.0,3.76,3.78,3.76,3.77,348084.0
2020-10-23 15:20:00,3.77,3.78,3.77,3.77,103336.0,3.77,3.78,3.77,3.77,103336.0
2020-10-23 15:25:00,3.77,3.77,3.76,3.77,233520.0,3.77,3.77,3.76,3.77,233520.0
2020-10-23 15:30:00,3.77,3.77,3.75,3.75,135588.0,3.77,3.77,3.75,3.75,135588.0
2020-10-23 15:35:00,3.75,3.76,3.74,3.76,299700.0,3.75,3.76,3.74,3.76,299700.0
2020-10-23 15:40:00,3.75,3.76,3.75,3.76,187556.0,3.75,3.76,3.75,3.76,187556.0
2020-10-23 15:45:00,3.76,3.76,3.75,3.75,197760.0,3.76,3.76,3.75,3.75,197760.0
2020-10-23 15:50:00,3.75,3.76,3.74,3.75,549008.0,3.75,3.76,3.74,3.75,549008.0
2020-10-23 15:55:00,3.75,3.76,3.74,3.76,816460.0,3.75,3.76,3.74,3.76,816460.0
2020-10-26 09:30:00,3.73,3.75,3.67,3.74,931720.0,3.73,3.75,3.67,3.74,931720.0
2020-10-26 09:35:00,3.74,3.75,3.67,3.69,589876.0,3.74,3.75,3.67,3.69,589876.0
2020-10-26 09:40:00,3.69,3.75,3.68,3.73,522316.0,3.69,3.75,3.68,3.73,522316.0
2020-10-26 09:45:00,3.73,3.8,3.73,3.79,1456628.0,3.73,3.8,3.73,3.79,1456628.0
2020-10-26 09:50:00,3.79,3.86,3.79,3.84,1943312.0,3.79,3.86,3.79,3.84,1943312.0
2020-10-26 09:55:00,3.84,3.84,3.81,3.82,688124.0,3.84,3.84,3.81,3.82,688124.0
2020-10-26 10:00:00,3.82,3.82,3.76,3.77,734904.0,3.82,3.82,3.76,3.77,734904.0
2020-10-26 10:05:00,3.77,3.77,3.73,3.73,1000256.0,3.77,3.77,3.73,3.73,1000256.0
2020-10-26 10:10:00,3.74,3.74,3.71,3.73,386340.0,3.74,3.74,3.71,3.73,386340.0
2020-10-26 10:15:00,3.73,3.74,3.71,3.72,242700.0,3.73,3.74,3.71,3.72,242700.0
2020-10-26 10:20:00,3.72,3.72,3.69,3.7,818084.0,3.72,3.72,3.69,3.7,818084.0
2020-10-26 10:25:00,3.71,3.71,3.69,3.71,336104.0,3.71,3.71,3.69,3.71,336104.0
2020-10-26 10:30:00,3.71,3.72,3.67,3.68,373064.0,3.71,3.72,3.67,3.68,373064.0
2020-10-26 10:35:00,3.68,3.69,3.66,3.68,297216.0,3.68,3.69,3.66,3.68,297216.0
2020-10-26 10:40:00,3.68,3.68,3.64,3.65,1175152.0,3.68,3.68,3.64,3.65,1175152.0
2020-10-26 10:45:00,3.65,3.65,3.62,3.64,414544.0,3.65,3.65,3.62,3.64,414544.0
2020-10-26 10:50:00,3.64,3.64,3.59,3.59,1053552.0,3.64,3.64,3.59,3.59,1053552.0
2020-10-26 10:55:00,3.6,3.63,3.56,3.57,1130412.0,3.6,3.63,3.56,3.57,1130412.0
2020-10-26 11:00:00,3.56,3.59,3.56,3.59,595180.0,3.56,3.59,3.56,3.59,595180.0
2020-10-26 11:05:00,3.59,3.61,3.58,3.61,556004.0,3.59,3.61,3.58,3.61,556004.0
2020-10-26 11:10:00,3.61,3.61,3.6,3.61,333988.0,3.61,3.61,3.6,3.61,333988.0
2020-10-26 11:15:00,3.61,3.61,3.52,3.52,1076148.0,3.61,3.61,3.52,3.52,1076148.0
2020-10-26 11:20:00,3.52,3.55,3.52,3.53,683364.0,3.52,3.55,3.52,3.53,683364.0
2020-10-26 11:25:00,3.52,3.53,3.42,3.45,1851136.0,3.52,3.53,3.42,3.45,1851136.0
2020-10-26 11:30:00,3.45,3.51,3.44,3.46,1039432.0,3.45,3.51,3.44,3.46,1039432.0
2020-10-26 11:35:00,3.45,3.46,3.38,3.38,2140480.0,3.45,3.46,3.38,3.38,2140480.0
2020-10-26 11:40:00,3.38,3.42,3.38,3.42,952152.0,3.38,3.42,3.38,3.42,952152.0
2020-10-26 11:45:00,3.42,3.45,3.41,3.42,752692.0,3.42,3.45,3.41,3.42,752692.0
2020-10-26 11:50:00,3.42,3.5,3.42,3.48,1696632.0,3.42,3.5,3.42,3.48,1696632.0
2020-10-26 11:55:00,3.48,3.49,3.46,3.47,514656.0,3.48,3.49,3.46,3.47,514656.0
2020-10-26 12:00:00,3.48,3.48,3.44,3.46,737016.0,3.48,3.48,3.44,3.46,737016.0
2020-10-26 12:05:00,3.46,3.47,3.45,3.47,151976.0,3.46,3.47,3.45,3.47,151976.0
2020-10-26 12:10:00,3.47,3.48,3.45,3.45,241588.0,3.47,3.48,3.45,3.45,241588.0
2020-10-26 12:15:00,3.45,3.47,3.41,3.41,523964.0,3.45,3.47,3.41,3.41,523964.0
2020-10-26 12:20:00,3.41,3.42,3.37,3.41,875760.0,3.41,3.42,3.37,3.41,875760.0
2020-10-26 12:25:00,3.4,3.41,3.38,3.38,269768.0,3.4,3.41,3.38,3.38,269768.0
2020-10-26 12:30:00,3.38,3.39,3.36,3.37,345324.0,3.38,3.39,3.36,3.37,345324.0
2020-10-26 12:35:00,3.37,3.39,3.37,3.39,184176.0,3.37,3.39,3.37,3.39,184176.0
2020-10-26 12:40:00,3.39,3.4,3.38,3.39,210972.0,3.39,3.4,3.38,3.39,210972.0
2020-10-26 12:45:00,3.4,3.4,3.38,3.38,225800.0,3.4,3.4,3.38,3.38,225800.0
2020-10-26 12:50:00,3.38,3.38,3.36,3.37,181080.0,3.38,3.38,3.36,3.37,181080.0
2020-10-26 12:55:00,3.37,3.37,3.34,3.34,346796.0,3.37,3.37,3.34,3.34,346796.0
2020-10-26 13:00:00,3.34,3.35,3.33,3.34,333376.0,3.34,3.35,3.33,3.34,333376.0
2020-10-26 13:05:00,3.35,3.36,3.33,3.36,460968.0,3.35,3.36,3.33,3.36,460968.0
2020-10-26 13:10:00,3.36,3.36,3.36,3.36,123180.0,3.36,3.36,3.36,3.36,123180.0
2020-10-26 13:15:00,3.36,3.37,3.34,3.34,248040.0,3.36,3.37,3.34,3.34,248040.0
2020-10-26 13:20:00,3.35,3.35,3.33,3.34,203880.0,3.35,3.35,3.33,3.34,203880.0
2020-10-26 13:25:00,3.34,3.35,3.33,3.34,526812.0,3.34,3.35,3.33,3.34,526812.0
2020-10-26 13:30:00,3.33,3.34,3.32,3.32,357412.0,3.33,3.34,3.32,3.32,357412.0
2020-10-26 13:35:00,3.32,3.34,3.32,3.34,284732.0,3.32,3.34,3.32,3.34,284732.0
2020-10-26 13:40:00,3.34,3.36,3.34,3.34,553216.0,3.34,3.36,3.34,3.34,553216.0
2020-10-26 13:45:00,3.34,3.36,3.33,3.35,413464.0,3.34,3.36,3.33,3.35,413464.0
2020-10-26 13:50:00,3.35,3.38,3.35,3.37,1128880.0,3.35,3.38,3.35,3.37,1128880.0
2020-10-26 13:55:00,3.37,3.39,3.36,3.39,266352.0,3.37,3.39,3.36,3.39,266352.0
2020-10-26 14:00:00,3.39,3.42,3.39,3.41,649816.0,3.39,3.42,3.39,3.41,649816.0
2020-10-26 14:05:00,3.41,3.43,3.41,3.43,316004.0,3.41,3.43,3.41,3.43,316004.0
2020-10-26 14:10:00,3.42,3.44,3.42,3.42,307152.0,3.42,3.44,3.42,3.42,307152.0
2020-10-26 14:15:00,3.42,3.44,3.42,3.44,296920.0,3.42,3.44,3.42,3.44,296920.0
2020-10-26 14:20:00,3.44,3.44,3.38,3.38,371580.0,3.44,3.44,3.38,3.38,371580.0
2020-10-26 14:25:00,3.38,3.43,3.38,3.42,334304.0,3.38,3.43,3.38,3.42,334304.0
2020-10-26 14:30:00,3.42,3.47,3.42,3.45,1039300.0,3.42,3.47,3.42,3.45,1039300.0
2020-10-26 14:35:00,3.45,3.45,3.39,3.43,682200.0,3.45,3.45,3.39,3.43,682200.0
2020-10-26 14:40:00,3.43,3.44,3.42,3.42,207248.0,3.43,3.44,3.42,3.42,207248.0
2020-10-26 14:45:00,3.42,3.42,3.4,3.42,340064.0,3.42,3.42,3.4,3.42,340064.0
2020-10-26 14:50:00,3.42,3.43,3.41,3.42,171360.0,3.42,3.43,3.41,3.42,171360.0
2020-10-26 14:55:00,3.42,3.43,3.41,3.42,154136.0,3.42,3.43,3.41,3.42,154136.0
2020-10-26 15:00:00,3.42,3.44,3.42,3.43,226744.0,3.42,3.44,3.42,3.43,226744.0
2020-10-26 15:05:00,3.43,3.43,3.38,3.39,288240.0,3.43,3.43,3.38,3.39,288240.0
2020-10-26 15:10:00,3.39,3.39,3.37,3.38,339976.0,3.39,3.39,3.37,3.38,339976.0
2020-10-26 15:15:00,3.38,3.4,3.38,3.38,272568.0,3.38,3.4,3.38,3.38,272568.0
2020-10-26 15:20:00,3.38,3.41,3.38,3.4,460124.0,3.38,3.41,3.38,3.4,460124.0
2020-10-26 15:25:00,3.4,3.41,3.39,3.39,380228.0,3.4,3.41,3.39,3.39,380228.0
2020-10-26 15:30:00,3.39,3.39,3.39,3.39,164892.0,3.39,3.39,3.39,3.39,164892.0
2020-10-26 15:35:00,3.39,3.39,3.38,3.38,442300.0,3.39,3.39,3.38,3.38,442300.0
2020-10-26 15:40:00,3.38,3.38,3.38,3.38,251436.0,3.38,3.38,3.38,3.38,251436.0
2020-10-26 15:45:00,3.38,3.39,3.38,3.38,444936.0,3.38,3.39,3.38,3.38,444936.0
2020-10-26 15:50:00,3.38,3.39,3.38,3.39,792216.0,3.38,3.39,3.38,3.39,792216.0
2020-10-26 15:55:00,3.39,3.39,3.37,3.38,1416956.0,3.39,3.39,3.37,3.38,1416956.0
2020-10-27 09:30:00,3.4,3.43,3.32,3.33,945256.0,3.4,3.43,3.32,3.33,945256.0
2020-10-27 09:35:00,3.34,3.35,3.21,3.23,1351200.0,3.34,3.35,3.21,3.23,1351200.0
2020-10-27 09:40:00,3.23,3.26,3.2,3.26,1417908.0,3.23,3.26,3.2,3.26,1417908.0
2020-10-27 09:45:00,3.26,3.3,3.24,3.27,968488.0,3.26,3.3,3.24,3.27,968488.0
2020-10-27 09:50:00,3.26,3.28,3.21,3.22,771100.0,3.26,3.28,3.21,3.22,771100.0
2020-10-27 09:55:00,3.22,3.23,3.2,3.22,607400.0,3.22,3.23,3.2,3.22,607400.0
2020-10-27 10:00:00,3.23,3.23,3.21,3.22,357412.0,3.23,3.23,3.21,3.22,357412.0
2020-10-27 10:05:00,3.22,3.25,3.22,3.23,223576.0,3.22,3.25,3.22,3.23,223576.0
2020-10-27 10:10:00,3.23,3.23,3.21,3.22,314212.0,3.23,3.23,3.21,3.22,314212.0
2020-10-27 10:15:00,3.23,3.23,3.2,3.2,267884.0,3.23,3.23,3.2,3.2,267884.0
2020-10-27 10:20:00,3.2,3.2,3.17,3.19,1218776.0,3.2,3.2,3.17,3.19,1218776.0
2020-10-27 10:25:00,3.19,3.22,3.19,3.2,471496.0,3.19,3.22,3.19,3.2,471496.0
2020-10-27 10:30:00,3.2,3.21,3.19,3.2,249548.0,3.2,3.21,3.19,3.2,249548.0
2020-10-27 10:35:00,3.2,3.23,3.19,3.23,394084.0,3.2,3.23,3.19,3.23,394084.0
2020-10-27 10:40:00,3.23,3.24,3.21,3.22,451384.0,3.23,3.24,3.21,3.22,451384.0
2020-10-27 10:45:00,3.21,3.22,3.2,3.22,161440.0,3.21,3.22,3.2,3.22,161440.0
2020-10-27 10:50:00,3.22,3.26,3.22,3.24,913012.0,3.22,3.26,3.22,3.24,913012.0
2020-10-27 10:55:00,3.24,3.25,3.23,3.24,197332.0,3.24,3.25,3.23,3.24,197332.0
2020-10-27 11:00:00,3.24,3.26,3.23,3.25,191936.0,3.24,3.26,3.23,3.25,191936.0
2020-10-27 11:05:00,3.25,3.26,3.25,3.25,169832.0,3.25,3.26,3.25,3.25,169832.0
2020-10-27 11:10:00,3.26,3.27,3.25,3.25,286424.0,3.26,3.27,3.25,3.25,286424.0
2020-10-27 11:15:00,3.25,3.25,3.23,3.23,272384.0,3.25,3.25,3.23,3.23,272384.0
2020-10-27 11:20:00,3.23,3.23,3.23,3.23,173932.0,3.23,3.23,3.23,3.23,173932.0
2020-10-27 11:25:00,3.23,3.25,3.23,3.24,136740.0,3.23,3.25,3.23,3.24,136740.0
2020-10-27 11:30:00,3.24,3.24,3.23,3.23,137368.0,3.24,3.24,3.23,3.23,137368.0
2020-10-27 11:35:00,3.23,3.25,3.23,3.24,138360.0,3.23,3.25,3.23,3.24,138360.0
2020-10-27 11:40:00,3.24,3.25,3.23,3.25,92316.0,3.24,3.25,3.23,3.25,92316.0
2020-10-27 11:45:00,3.25,3.25,3.23,3.23,127328.0,3.25,3.25,3.23,3.23,127328.0
2020-10-27 11:50:00,3.23,3.23,3.23,3.23,66840.0,3.23,3.23,3.23,3.23,66840.0
2020-10-27 11:55:00,3.23,3.23,3.22,3.23,129832.0,3.23,3.23,3.22,3.23,129832.0
2020-10-27 12:00:00,3.24,3.24,3.22,3.23,135868.0,3.24,3.24,3.22,3.23,135868.0
2020-10-27 12:05:00,3.23,3.23,3.22,3.23,77928.0,3.23,3.23,3.22,3.23,77928.0
2020-10-27 12:10:00,3.23,3.23,3.21,3.22,290836.0,3.23,3.23,3.21,3.22,290836.0
2020-10-27 12:15:00,3.21,3.22,3.21,3.21,194768.0,3.21,3.22,3.21,3.21,194768.0
2020-10-27 12:20:00,3.21,3.23,3.21,3.23,144528.0,3.21,3.23,3.21,3.23,144528.0
2020-10-27 12:25:00,3.23,3.23,3.21,3.21,93052.0,3.23,3.23,3.21,3.21,93052.0
2020-10-27 12:30:00,3.21,3.21,3.2,3.2,202964.0,3.21,3.21,3.2,3.2,202964.0
2020-10-27 12:35:00,3.2,3.21,3.2,3.21,222192.0,3.2,3.21,3.2,3.21,222192.0
2020-10-27 12:40:00,3.22,3.22,3.21,3.21,78864.0,3.22,3.22,3.21,3.21,78864.0
2020-10-27 12:45:00,3.21,3.21,3.2,3.21,77432.0,3.21,3.21,3.2,3.21,77432.0
2020-10-27 12:50:00,3.21,3.21,3.21,3.21,41436.0,3.21,3.21,3.21,3.21,41436.0
2020-10-27 12:55:00,3.21,3.21,3.21,3.21,213956.0,3.21,3.21,3.21,3.21,213956.0
2020-10-27 13:00:00,3.21,3.21,3.2,3.2,261228.0,3.21,3.21,3.2,3.2,261228.0
2020-10-27 13:05:00,3.2,3.21,3.18,3.18,444384.0,3.2,3.21,3.18,3.18,444384.0
2020-10-27 13:10:00,3.19,3.19,3.18,3.18,138920.0,3.19,3.19,3.18,3.18,138920.0
2020-10-27 13:15:00,3.18,3.18,3.16,3.16,286964.0,3.18,3.18,3.16,3.16,286964.0
2020-10-27 13:20:00,3.16,3.17,3.14,3.16,537108.0,3.16,3.17,3.14,3.16,537108.0
2020-10-27 13:25:00,3.15,3.16,3.15,3.15,213288.0,3.15,3.16,3.15,3.15,213288.0
2020-10-27 13:30:00,3.15,3.16,3.15,3.16,317820.0,3.15,3.16,3.15,3.16,317820.0
2020-10-27 13:35:00,3.16,3.16,3.15,3.15,197568.0,3.16,3.16,3.15,3.15,197568.0
2020-10-27 13:40:00,3.15,3.16,3.15,3.15,90504.0,3.15,3.16,3.15,3.15,90504.0
2020-10-27 13:45:00,3.15,3.15,3.15,3.15,162204.0,3.15,3.15,3.15,3.15,162204.0
2020-10-27 13:50:00,3.15,3.15,3.13,3.13,370748.0,3.15,3.15,3.13,3.13,370748.0
2020-10-27 13:55:00,3.13,3.14,3.13,3.13,194136.0,3.13,3.14,3.13,3.13,194136.0
2020-10-27 14:00:00,3.13,3.14,3.13,3.13,148520.0,3.13,3.14,3.13,3.13,148520.0
2020-10-27 14:05:00,3.13,3.13,3.1,3.11,830624.0,3.13,3.13,3.1,3.11,830624.0
2020-10-27 14:10:00,3.12,3.12,3.09,3.1,566952.0,3.12,3.12,3.09,3.1,566952.0
2020-10-27 14:15:00,3.1,3.13,3.1,3.12,457396.0,3.1,3.13,3.1,3.12,457396.0
2020-10-27 14:20:00,3.12,3.14,3.12,3.14,328360.0,3.12,3.14,3.12,3.14,328360.0
2020-10-27 14:25:00,3.14,3.15,3.13,3.14,345752.0,3.14,3.15,3.13,3.14,345752.0
2020-10-27 14:30:00,3.14,3.14,3.13,3.14,176232.0,3.14,3.14,3.13,3.14,176232.0
2020-10-27 14:35:00,3.14,3.15,3.14,3.14,132876.0,3.14,3.15,3.14,3.14,132876.0
2020-10-27 14:40:00,3.14,3.14,3.14,3.14,160216.0,3.14,3.14,3.14,3.14,160216.0
2020-10-27 14:45:00,3.14,3.15,3.13,3.14,116932.0,3.14,3.15,3.13,3.14,116932.0
2020-10-27 14:50:00,3.14,3.18,3.14,3.17,631680.0,3.14,3.18,3.14,3.17,631680.0
2020-10-27 14:55:00,3.17,3.19,3.17,3.18,529072.0,3.17,3.19,3.17,3.18,529072.0
2020-10-27 15:00:00,3.18,3.2,3.18,3.18,216192.0,3.18,3.2,3.18,3.18,216192.0
2020-10-27 15:05:00,3.19,3.2,3.18,3.18,191148.0,3.19,3.2,3.18,3.18,191148.0
2020-10-27 15:10:00,3.19,3.19,3.18,3.19,109920.0,3.19,3.19,3.18,3.19,109920.0
2020-10-27 15:15:00,3.19,3.2,3.19,3.2,364408.0,3.19,3.2,3.19,3.2,364408.0
2020-10-27 15:20:00,3.2,3.22,3.2,3.22,267840.0,3.2,3.22,3.2,3.22,267840.0
2020-10-27 15:25:00,3.22,3.22,3.18,3.2,253512.0,3.22,3.22,3.18,3.2,253512.0
2020-10-27 15:30:00,3.2,3.2,3.18,3.19,157584.0,3.2,3.2,3.18,3.19,157584.0
2020-10-27 15:35:00,3.19,3.19,3.18,3.19,355192.0,3.19,3.19,3.18,3.19,355192.0
2020-10-27 15:40:00,3.19,3.19,3.19,3.19,178012.0,3.19,3.19,3.19,3.19,178012.0
2020-10-27 15:45:00,3.19,3.2,3.18,3.18,245536.0,3.19,3.2,3.18,3.18,245536.0
2020-10-27 15:50:00,3.18,3.19,3.18,3.18,319904.0,3.18,3.19,3.18,3.18,319904.0
2020-10-27 15:55:00,3.18,3.18,3.17,3.18,612308.0,3.18,3.18,3.17,3.18,612308.0
2020-10-28 09:30:00,3.07,3.14,3.06,3.12,1246528.0,3.07,3.14,3.06,3.12,1246528.0
2020-10-28 09:35:00,3.12,3.26,3.11,3.26,2029700.0,3.12,3.26,3.11,3.26,2029700.0
2020-10-28 09:40:00,3.26,3.26,3.18,3.18,680084.0,3.26,3.26,3.18,3.18,680084.0
2020-10-28 09:45:00,3.18,3.2,3.14,3.14,794488.0,3.18,3.2,3.14,3.14,794488.0
2020-10-28 09:50:00,3.14,3.18,3.1,3.1,779020.0,3.14,3.18,3.1,3.1,779020.0
2020-10-28 09:55:00,3.1,3.14,3.09,3.12,457512.0,3.1,3.14,3.09,3.12,457512.0
2020-10-28 10:00:00,3.13,3.13,3.08,3.08,288996.0,3.13,3.13,3.08,3.08,288996.0
2020-10-28 10:05:00,3.08,3.11,3.07,3.11,538280.0,3.08,3.11,3.07,3.11,538280.0
2020-10-28 10:10:00,3.11,3.15,3.1,3.14,334552.0,3.11,3.15,3.1,3.14,334552.0
2020-10-28 10:15:00,3.15,3.16,3.09,3.09,713452.0,3.15,3.16,3.09,3.09,713452.0
2020-10-28 10:20:00,3.1,3.1,3.06,3.06,555868.0,3.1,3.1,3.06,3.06,555868.0
2020-10-28 10:25:00,3.07,3.09,3.05,3.06,814828.0,3.07,3.09,3.05,3.06,814828.0
2020-10-28 10:30:00,3.06,3.1,3.05,3.08,847396.0,3.06,3.1,3.05,3.08,847396.0
2020-10-28 10:35:00,3.08,3.12,3.08,3.12,94424.0,3.08,3.12,3.08,3.12,94424.0
2020-10-28 10:40:00,3.11,3.11,3.07,3.09,261304.0,3.11,3.11,3.07,3.09,261304.0
2020-10-28 10:45:00,3.09,3.09,3.05,3.05,191044.0,3.09,3.09,3.05,3.05,191044.0
2020-10-28 10:50:00,3.05,3.07,3.05,3.07,252260.0,3.05,3.07,3.05,3.07,252260.0
2020-10-28 10:55:00,3.07,3.08,3.02,3.04,808888.0,3.07,3.08,3.02,3.04,808888.0
2020-10-28 11:00:00,3.04,3.04,3.02,3.03,260252.0,3.04,3.04,3.02,3.03,260252.0
2020-10-28 11:05:00,3.03,3.06,3.02,3.06,630432.0,3.03,3.06,3.02,3.06,630432.0
2020-10-28 11:10:00,3.06,3.09,3.05,3.07,392228.0,3.06,3.09,3.05,3.07,392228.0
2020-10-28 11:15:00,3.08,3.08,3.05,3.05,105684.0,3.08,3.08,3.05,3.05,105684.0
2020-10-28 11:20:00,3.05,3.06,3.04,3.05,149952.0,3.05,3.06,3.04,3.05,149952.0
2020-10-28 11:25:00,3.05,3.06,3.03,3.05,135580.0,3.05,3.06,3.03,3.05,135580.0
2020-10-28 11:30:00,3.05,3.05,3.03,3.04,65024.0,3.05,3.05,3.03,3.04,65024.0
2020-10-28 11:35:00,3.05,3.06,3.04,3.05,125912.0,3.05,3.06,3.04,3.05,125912.0
2020-10-28 11:40:00,3.04,3.06,3.04,3.06,105464.0,3.04,3.06,3.04,3.06,105464.0
2020-10-28 11:45:00,3.05,3.06,3.05,3.05,172276.0,3.05,3.06,3.05,3.05,172276.0
2020-10-28 11:50:00,3.05,3.06,3.04,3.06,82412.0,3.05,3.06,3.04,3.06,82412.0
2020-10-28 11:55:00,3.06,3.07,3.05,3.06,195216.0,3.06,3.07,3.05,3.06,195216.0
2020-10-28 12:00:00,3.06,3.06,3.04,3.04,130872.0,3.06,3.06,3.04,3.04,130872.0
2020-10-28 12:05:00,3.04,3.05,3.04,3.05,70976.0,3.04,3.05,3.04,3.05,70976.0
2020-10-28 12:10:00,3.05,3.08,3.04,3.08,286084.0,3.05,3.08,3.04,3.08,286084.0
2020-10-28 12:15:00,3.08,3.1,3.07,3.1,255176.0,3.08,3.1,3.07,3.1,255176.0
2020-10-28 12:20:00,3.09,3.09,3.07,3.08,105836.0,3.09,3.09,3.07,3.08,105836.0
2020-10-28 12:25:00,3.08,3.08,3.06,3.07,53868.0,3.08,3.08,3.06,3.07,53868.0
2020-10-28 12:30:00,3.07,3.08,3.06,3.08,113240.0,3.07,3.08,3.06,3.08,113240.0
2020-10-28 12:35:00,3.08,3.08,3.05,3.06,165648.0,3.08,3.08,3.05,3.06,165648.0
2020-10-28 12:40:00,3.06,3.06,3.05,3.05,46144.0,3.06,3.06,3.05,3.05,46144.0
2020-10-28 12:45:00,3.05,3.06,3.05,3.06,106304.0,3.05,3.06,3.05,3.06,106304.0
2020-10-28 12:50:00,3.06,3.06,3.04,3.05,104668.0,3.06,3.06,3.04,3.05,104668.0
2020-10-28 12:55:00,3.05,3.06,3.04,3.05,54200.0,3.05,3.06,3.04,3.05,54200.0
2020-10-28 13:00:00,3.05,3.06,3.04,3.05,38028.0,3.05,3.06,3.04,3.05,38028.0
2020-10-28 13:05:00,3.05,3.05,3.04,3.05,133772.0,3.05,3.05,3.04,3.05,133772.0
2020-10-28 13:10:00,3.04,3.04,3.03,3.03,78204.0,3.04,3.04,3.03,3.03,78204.0
2020-10-28 13:15:00,3.03,3.04,3.03,3.04,80332.0,3.03,3.04,3.03,3.04,80332.0
2020-10-28 13:20:00,3.04,3.04,3.03,3.03,121364.0,3.04,3.04,3.03,3.03,121364.0
2020-10-28 13:25:00,3.03,3.04,3.03,3.04,63816.0,3.03,3.04,3.03,3.04,63816.0
2020-10-28 13:30:00,3.03,3.05,3.03,3.05,121632.0,3.03,3.05,3.03,3.05,121632.0
2020-10-28 13:35:00,3.05,3.06,3.04,3.06,98300.0,3.05,3.06,3.04,3.06,98300.0
2020-10-28 13:40:00,3.06,3.07,3.06,3.07,50788.0,3.06,3.07,3.06,3.07,50788.0
2020-10-28 13:45:00,3.07,3.07,3.06,3.06,50992.0,3.07,3.07,3.06,3.06,50992.0
2020-10-28 13:50:00,3.06,3.06,3.05,3.06,67588.0,3.06,3.06,3.05,3.06,67588.0
2020-10-28 13:55:00,3.06,3.06,3.06,3.06,66940.0,3.06,3.06,3.06,3.06,66940.0
2020-10-28 14:00:00,3.06,3.06,3.05,3.05,150972.0,3.06,3.06,3.05,3.05,150972.0
2020-10-28 14:05:00,3.05,3.06,3.05,3.05,95320.0,3.05,3.06,3.05,3.05,95320.0
2020-10-28 14:10:00,3.05,3.06,3.05,3.06,66744.0,3.05,3.06,3.05,3.06,66744.0
2020-10-28 14:15:00,3.05,3.06,3.04,3.05,137548.0,3.05,3.06,3.04,3.05,137548.0
2020-10-28 14:20:00,3.05,3.07,3.05,3.07,64908.0,3.05,3.07,3.05,3.07,64908.0
2020-10-28 14:25:00,3.07,3.07,3.06,3.07,104644.0,3.07,3.07,3.06,3.07,104644.0
2020-10-28 14:30:00,3.07,3.07,3.06,3.06,87816.0,3.07,3.07,3.06,3.06,87816.0
2020-10-28 14:35:00,3.07,3.07,3.05,3.05,43752.0,3.07,3.07,3.05,3.05,43752.0
2020-10-28 14:40:00,3.05,3.05,3.05,3.05,93680.0,3.05,3.05,3.05,3.05,93680.0
2020-10-28 14:45:00,3.04,3.05,3.03,3.04,123484.0,3.04,3.05,3.03,3.04,123484.0
2020-10-28 14:50:00,3.04,3.04,3.03,3.03,53740.0,3.04,3.04,3.03,3.03,53740.0
2020-10-28 14:55:00,3.03,3.05,3.03,3.05,128788.0,3.03,3.05,3.03,3.05,128788.0
2020-10-28 15:00:00,3.05,3.05,3.03,3.04,85800.0,3.05,3.05,3.03,3.04,85800.0
2020-10-28 15:05:00,3.04,3.05,3.03,3.03,406188.0,3.04,3.05,3.03,3.03,406188.0
2020-10-28 15:10:00,3.03,3.04,3.02,3.03,159216.0,3.03,3.04,3.02,3.03,159216.0
2020-10-28 15:15:00,3.03,3.03,3.02,3.02,130268.0,3.03,3.03,3.02,3.02,130268.0
2020-10-28 15:20:00,3.02,3.04,3.02,3.03,158708.0,3.02,3.04,3.02,3.03,158708.0
2020-10-28 15:25:00,3.03,3.03,3.02,3.02,126388.0,3.03,3.03,3.02,3.02,126388.0
2020-10-28 15:30:00,3.02,3.03,3.01,3.01,113776.0,3.02,3.03,3.01,3.01,113776.0
2020-10-28 15:35:00,3.02,3.02,3.01,3.01,178388.0,3.02,3.02,3.01,3.01,178388.0
2020-10-28 15:40:00,3.01,3.02,3.0,3.0,904104.0,3.01,3.02,3.0,3.0,904104.0
2020-10-28 15:45:00,3.0,3.0,2.97,2.97,883440.0,3.0,3.0,2.97,2.97,883440.0
2020-10-28 15:50:00,2.97,2.98,2.97,2.97,461504.0,2.97,2.98,2.97,2.97,461504.0
2020-10-28 15:55:00,2.97,2.98,2.94,2.95,1349440.0,2.97,2.98,2.94,2.95,1349440.0
2020-10-29 09:30:00,2.97,3.0,2.94,2.96,559868.0,2.97,3.0,2.94,2.96,559868.0
2020-10-29 09:35:00,2.96,2.97,2.93,2.94,339708.0,2.96,2.97,2.93,2.94,339708.0
2020-10-29 09:40:00,2.94,2.97,2.92,2.96,379348.0,2.94,2.97,2.92,2.96,379348.0
2020-10-29 09:45:00,2.95,2.99,2.94,2.98,248848.0,2.95,2.99,2.94,2.98,248848.0
2020-10-29 09:50:00,2.98,3.01,2.97,3.01,434408.0,2.98,3.01,2.97,3.01,434408.0
2020-10-29 09:55:00,3.01,3.02,2.99,2.99,228588.0,3.01,3.02,2.99,2.99,228588.0
2020-10-29 10:00:00,3.0,3.01,2.97,3.01,204144.0,3.0,3.01,2.97,3.01,204144.0
2020-10-29 10:05:00,3.0,3.0,2.97,2.99,193180.0,3.0,3.0,2.97,2.99,193180.0
2020-10-29 10:10:00,2.99,2.99,2.97,2.99,293976.0,2.99,2.99,2.97,2.99,293976.0
2020-10-29 10:15:00,2.99,3.01,2.99,3.01,111428.0,2.99,3.01,2.99,3.01,111428.0
2020-10-29 10:20:00,3.01,3.02,3.0,3.02,822008.0,3.01,3.02,3.0,3.02,822008.0
2020-10-29 10:25:00,3.01,3.06,3.01,3.06,570876.0,3.01,3.06,3.01,3.06,570876.0
2020-10-29 10:30:00,3.06,3.06,3.02,3.03,334840.0,3.06,3.06,3.02,3.03,334840.0
2020-10-29 10:35:00,3.03,3.03,3.01,3.01,268776.0,3.03,3.03,3.01,3.01,268776.0
2020-10-29 10:40:00,3.02,3.02,3.0,3.0,186088.0,3.02,3.02,3.0,3.0,186088.0
2020-10-29 10:45:00,3.0,3.01,2.98,2.99,142204.0,3.0,3.01,2.98,2.99,142204.0
2020-10-29 10:50:00,2.99,3.0,2.98,2.99,96244.0,2.99,3.0,2.98,2.99,96244.0
2020-10-29 10:55:00,2.99,2.99,2.97,2.98,456080.0,2.99,2.99,2.97,2.98,456080.0
2020-10-29 11:00:00,2.98,2.99,2.96,2.97,179612.0,2.98,2.99,2.96,2.97,179612.0
2020-10-29 11:05:00,2.97,2.99,2.97,2.98,206136.0,2.97,2.99,2.97,2.98,206136.0
2020-10-29 11:10:00,2.98,2.98,2.97,2.98,82800.0,2.98,2.98,2.97,2.98,82800.0
2020-10-29 11:15:00,2.97,2.98,2.97,2.98,43060.0,2.97,2.98,2.97,2.98,43060.0
2020-10-29 11:20:00,2.98,3.01,2.98,3.0,300300.0,2.98,3.01,2.98,3.0,300300.0
2020-10-29 11:25:00,3.0,3.0,2.99,2.99,139928.0,3.0,3.0,2.99,2.99,139928.0
2020-10-29 11:30:00,2.99,2.99,2.97,2.98,150324.0,2.99,2.99,2.97,2.98,150324.0
2020-10-29 11:35:00,2.98,2.98,2.98,2.98,51428.0,2.98,2.98,2.98,2.98,51428.0
2020-10-29 11:40:00,2.98,2.98,2.98,2.98,53576.0,2.98,2.98,2.98,2.98,53576.0
2020-10-29 11:45:00,2.98,2.98,2.98,2.98,56112.0,2.98,2.98,2.98,2.98,56112.0
2020-10-29 11:50:00,2.98,3.0,2.98,2.99,88456.0,2.98,3.0,2.98,2.99,88456.0
2020-10-29 11:55:00,2.99,3.0,2.98,2.99,84204.0,2.99,3.0,2.98,2.99,84204.0
2020-10-29 12:00:00,2.99,3.0,2.98,2.98,87760.0,2.99,3.0,2.98,2.98,87760.0
2020-10-29 12:05:00,2.98,2.99,2.98,2.98,56536.0,2.98,2.99,2.98,2.98,56536.0
2020-10-29 12:10:00,2.98,2.98,2.98,2.98,58516.0,2.98,2.98,2.98,2.98,58516.0
2020-10-29 12:15:00,2.98,2.98,2.98,2.98,69496.0,2.98,2.98,2.98,2.98,69496.0
2020-10-29 12:20:00,2.98,2.98,2.98,2.98,28004.0,2.98,2.98,2.98,2.98,28004.0
2020-10-29 12:25:00,2.98,2.98,2.97,2.97,67936.0,2.98,2.98,2.97,2.97,67936.0
2020-10-29 12:30:00,2.97,2.97,2.96,2.97,59208.0,2.97,2.97,2.96,2.97,59208.0
2020-10-29 12:35:00,2.97,2.99,2.97,2.97,243796.0,2.97,2.99,2.97,2.97,243796.0
2020-10-29 12:40:00,2.97,2.97,2.96,2.97,63968.0,2.97,2.97,2.96,2.97,63968.0
2020-10-29 12:45:00,2.97,2.98,2.96,2.96,58540.0,2.97,2.98,2.96,2.96,58540.0
2020-10-29 12:50:00,2.96,2.97,2.96,2.96,64888.0,2.96,2.97,2.96,2.96,64888.0
2020-10-29 12:55:00,2.96,2.97,2.96,2.97,66860.0,2.96,2.97,2.96,2.97,66860.0
2020-10-29 13:00:00,2.97,2.97,2.95,2.95,99744.0,2.97,2.97,2.95,2.95,99744.0
2020-10-29 13:05:00,2.95,2.95,2.93,2.93,312044.0,2.95,2.95,2.93,2.93,312044.0
2020-10-29 13:10:00,2.94,2.95,2.94,2.94,103184.0,2.94,2.95,2.94,2.94,103184.0
2020-10-29 13:15:00,2.94,2.96,2.94,2.95,59120.0,2.94,2.96,2.94,2.95,59120.0
2020-10-29 13:20:00,2.96,2.97,2.95,2.96,102080.0,2.96,2.97,2.95,2.96,102080.0
2020-10-29 13:25:00,2.96,2.96,2.95,2.96,114284.0,2.96,2.96,2.95,2.96,114284.0
2020-10-29 13:30:00,2.96,2.97,2.96,2.97,56648.0,2.96,2.97,2.96,2.97,56648.0
2020-10-29 13:35:00,2.97,2.97,2.96,2.97,62508.0,2.97,2.97,2.96,2.97,62508.0
2020-10-29 13:40:00,2.97,2.98,2.97,2.97,73852.0,2.97,2.98,2.97,2.97,73852.0
2020-10-29 13:45:00,2.97,2.97,2.96,2.96,59764.0,2.97,2.97,2.96,2.96,59764.0
2020-10-29 13:50:00,2.96,2.97,2.96,2.97,39180.0,2.96,2.97,2.96,2.97,39180.0
2020-10-29 13:55:00,2.97,2.97,2.95,2.96,79356.0,2.97,2.97,2.95,2.96,79356.0
2020-10-29 14:00:00,2.96,2.97,2.96,2.96,286848.0,2.96,2.97,2.96,2.96,286848.0
2020-10-29 14:05:00,2.96,2.98,2.96,2.97,178816.0,2.96,2.98,2.96,2.97,178816.0
2020-10-29 14:10:00,2.97,2.99,2.97,2.98,90180.0,2.97,2.99,2.97,2.98,90180.0
2020-10-29 14:15:00,2.98,3.0,2.98,2.98,753612.0,2.98,3.0,2.98,2.98,753612.0
2020-10-29 14:20:00,2.97,2.98,2.97,2.97,132732.0,2.97,2.98,2.97,2.97,132732.0
2020-10-29 14:25:00,2.97,2.98,2.97,2.98,84068.0,2.97,2.98,2.97,2.98,84068.0
2020-10-29 14:30:00,2.98,3.0,2.98,3.0,232532.0,2.98,3.0,2.98,3.0,232532.0
2020-10-29 14:35:00,3.0,3.0,2.98,2.98,69148.0,3.0,3.0,2.98,2.98,69148.0
2020-10-29 14:40:00,2.98,2.98,2.97,2.98,150952.0,2.98,2.98,2.97,2.98,150952.0
2020-10-29 14:45:00,2.98,2.98,2.97,2.97,120684.0,2.98,2.98,2.97,2.97,120684.0
2020-10-29 14:50:00,2.97,2.97,2.96,2.97,53540.0,2.97,2.97,2.96,2.97,53540.0
2020-10-29 14:55:00,2.97,2.98,2.97,2.98,190852.0,2.97,2.98,2.97,2.98,190852.0
2020-10-29 15:00:00,2.98,2.99,2.98,2.99,83132.0,2.98,2.99,2.98,2.99,83132.0
2020-10-29 15:05:00,3.0,3.01,2.99,2.99,188248.0,3.0,3.01,2.99,2.99,188248.0
2020-10-29 15:10:00,2.99,2.99,2.98,2.98,75640.0,2.99,2.99,2.98,2.98,75640.0
2020-10-29 15:15:00,2.98,2.99,2.98,2.99,39308.0,2.98,2.99,2.98,2.99,39308.0
2020-10-29 15:20:00,2.99,2.99,2.98,2.99,87136.0,2.99,2.99,2.98,2.99,87136.0
2020-10-29 15:25:00,2.98,2.99,2.98,2.98,59124.0,2.98,2.99,2.98,2.98,59124.0
2020-10-29 15:30:00,2.98,2.99,2.97,2.97,122172.0,2.98,2.99,2.97,2.97,122172.0
2020-10-29 15:35:00,2.97,2.97,2.96,2.96,145488.0,2.97,2.97,2.96,2.96,145488.0
2020-10-29 15:40:00,2.96,2.97,2.96,2.97,146896.0,2.96,2.97,2.96,2.97,146896.0
2020-10-29 15:45:00,2.97,2.98,2.96,2.97,254344.0,2.97,2.98,2.96,2.97,254344.0
2020-10-29 15:50:00,2.97,2.97,2.94,2.95,677916.0,2.97,2.97,2.94,2.95,677916.0
2020-10-29 15:55:00,2.95,2.95,2.93,2.93,647584.0,2.95,2.95,2.93,2.93,647584.0
2020-10-30 09:30:00,2.91,2.91,2.85,2.85,835588.0,2.91,2.91,2.85,2.85,835588.0
2020-10-30 09:35:00,2.85,2.87,2.82,2.82,804468.0,2.85,2.87,2.82,2.82,804468.0
2020-10-30 09:40:00,2.82,2.82,2.76,2.8,1306260.0,2.82,2.82,2.76,2.8,1306260.0
2020-10-30 09:45:00,2.8,2.8,2.74,2.76,1051060.0,2.8,2.8,2.74,2.76,1051060.0
2020-10-30 09:50:00,2.76,2.78,2.73,2.73,542700.0,2.76,2.78,2.73,2.73,542700.0
2020-10-30 09:55:00,2.73,2.77,2.73,2.77,717164.0,2.73,2.77,2.73,2.77,717164.0
2020-10-30 10:00:00,2.77,2.78,2.74,2.76,1877188.0,2.77,2.78,2.74,2.76,1877188.0
2020-10-30 10:05:00,2.76,2.81,2.76,2.78,554256.0,2.76,2.81,2.76,2.78,554256.0
2020-10-30 10:10:00,2.78,2.8,2.74,2.75,1247524.0,2.78,2.8,2.74,2.75,1247524.0
2020-10-30 10:15:00,2.75,2.78,2.75,2.77,219556.0,2.75,2.78,2.75,2.77,219556.0
2020-10-30 10:20:00,2.78,2.78,2.75,2.75,214816.0,2.78,2.78,2.75,2.75,214816.0
2020-10-30 10:25:00,2.75,2.75,2.72,2.72,599208.0,2.75,2.75,2.72,2.72,599208.0
2020-10-30 10:30:00,2.72,2.73,2.68,2.68,1418820.0,2.72,2.73,2.68,2.68,1418820.0
2020-10-30 10:35:00,2.68,2.69,2.65,2.66,1189576.0,2.68,2.69,2.65,2.66,1189576.0
2020-10-30 10:40:00,2.66,2.66,2.64,2.65,1583268.0,2.66,2.66,2.64,2.65,1583268.0
2020-10-30 10:45:00,2.65,2.68,2.65,2.67,430116.0,2.65,2.68,2.65,2.67,430116.0
2020-10-30 10:50:00,2.67,2.72,2.67,2.7,1385512.0,2.67,2.72,2.67,2.7,1385512.0
2020-10-30 10:55:00,2.7,2.71,2.69,2.7,649140.0,2.7,2.71,2.69,2.7,649140.0
2020-10-30 11:00:00,2.7,2.73,2.7,2.72,537036.0,2.7,2.73,2.7,2.72,537036.0
2020-10-30 11:05:00,2.72,2.73,2.71,2.72,194408.0,2.72,2.73,2.71,2.72,194408.0
2020-10-30 11:10:00,2.72,2.76,2.72,2.75,878912.0,2.72,2.76,2.72,2.75,878912.0
2020-10-30 11:15:00,2.75,2.76,2.75,2.75,568912.0,2.75,2.76,2.75,2.75,568912.0
2020-10-30 11:20:00,2.75,2.75,2.73,2.75,238296.0,2.75,2.75,2.73,2.75,238296.0
2020-10-30 11:25:00,2.75,2.78,2.74,2.78,536096.0,2.75,2.78,2.74,2.78,536096.0
2020-10-30 11:30:00,2.78,2.81,2.78,2.8,937996.0,2.78,2.81,2.78,2.8,937996.0
2020-10-30 11:35:00,2.8,2.81,2.76,2.78,616752.0,2.8,2.81,2.76,2.78,616752.0
2020-10-30 11:40:00,2.78,2.78,2.72,2.72,414156.0,2.78,2.78,2.72,2.72,414156.0
2020-10-30 11:45:00,2.72,2.73,2.69,2.69,1925996.0,2.72,2.73,2.69,2.69,1925996.0
2020-10-30 11:50:00,2.69,2.7,2.68,2.69,537740.0,2.69,2.7,2.68,2.69,537740.0
2020-10-30 11:55:00,2.69,2.71,2.66,2.66,1508336.0,2.69,2.71,2.66,2.66,1508336.0
2020-10-30 12:00:00,2.66,2.69,2.65,2.68,643340.0,2.66,2.69,2.65,2.68,643340.0
2020-10-30 12:05:00,2.68,2.7,2.68,2.68,319052.0,2.68,2.7,2.68,2.68,319052.0
2020-10-30 12:10:00,2.68,2.69,2.68,2.69,184576.0,2.68,2.69,2.68,2.69,184576.0
2020-10-30 12:15:00,2.68,2.69,2.68,2.68,149800.0,2.68,2.69,2.68,2.68,149800.0
2020-10-30 12:20:00,2.68,2.69,2.67,2.67,422884.0,2.68,2.69,2.67,2.67,422884.0
2020-10-30 12:25:00,2.67,2.69,2.66,2.68,292092.0,2.67,2.69,2.66,2.68,292092.0
2020-10-30 12:30:00,2.68,2.68,2.65,2.66,163432.0,2.68,2.68,2.65,2.66,163432.0
2020-10-30 12:35:00,2.66,2.66,2.65,2.65,387200.0,2.66,2.66,2.65,2.65,387200.0
2020-10-30 12:40:00,2.65,2.65,2.64,2.65,202004.0,2.65,2.65,2.64,2.65,202004.0
2020-10-30 12:45:00,2.65,2.65,2.64,2.64,397896.0,2.65,2.65,2.64,2.64,397896.0
2020-10-30 12:50:00,2.64,2.64,2.63,2.63,325824.0,2.64,2.64,2.63,2.63,325824.0
2020-10-30 12:55:00,2.63,2.64,2.63,2.64,470732.0,2.63,2.64,2.63,2.64,470732.0
2020-10-30 13:00:00,2.63,2.65,2.63,2.64,140892.0,2.63,2.65,2.63,2.64,140892.0
2020-10-30 13:05:00,2.64,2.67,2.64,2.66,173204.0,2.64,2.67,2.64,2.66,173204.0
2020-10-30 13:10:00,2.66,2.66,2.65,2.65,117952.0,2.66,2.66,2.65,2.65,117952.0
2020-10-30 13:15:00,2.65,2.66,2.65,2.65,142460.0,2.65,2.66,2.65,2.65,142460.0
2020-10-30 13:20:00,2.65,2.67,2.65,2.67,92304.0,2.65,2.67,2.65,2.67,92304.0
2020-10-30 13:25:00,2.67,2.69,2.67,2.68,176428.0,2.67,2.69,2.67,2.68,176428.0
2020-10-30 13:30:00,2.68,2.68,2.66,2.67,101536.0,2.68,2.68,2.66,2.67,101536.0
2020-10-30 13:35:00,2.67,2.68,2.65,2.66,227792.0,2.67,2.68,2.65,2.66,227792.0
2020-10-30 13:40:00,2.66,2.66,2.65,2.65,167648.0,2.66,2.66,2.65,2.65,167648.0
2020-10-30 13:45:00,2.65,2.65,2.64,2.65,160908.0,2.65,2.65,2.64,2.65,160908.0
2020-10-30 13:50:00,2.65,2.65,2.63,2.64,206840.0,2.65,2.65,2.63,2.64,206840.0
2020-10-30 13:55:00,2.63,2.64,2.63,2.63,357772.0,2.63,2.64,2.63,2.63,357772.0
2020-10-30 14:00:00,2.63,2.63,2.63,2.63,244524.0,2.63,2.63,2.63,2.63,244524.0
2020-10-30 14:05:00,2.63,2.63,2.62,2.63,717968.0,2.63,2.63,2.62,2.63,717968.0
2020-10-30 14:10:00,2.63,2.63,2.62,2.63,485412.0,2.63,2.63,2.62,2.63,485412.0
2020-10-30 14:15:00,2.62,2.63,2.62,2.62,92920.0,2.62,2.63,2.62,2.62,92920.0
2020-10-30 14:20:00,2.62,2.63,2.62,2.62,197444.0,2.62,2.63,2.62,2.62,197444.0
2020-10-30 14:25:00,2.62,2.62,2.61,2.61,431112.0,2.62,2.62,2.61,2.61,431112.0
2020-10-30 14:30:00,2.61,2.62,2.61,2.61,441136.0,2.61,2.62,2.61,2.61,441136.0
2020-10-30 14:35:00,2.61,2.62,2.61,2.61,280420.0,2.61,2.62,2.61,2.61,280420.0
2020-10-30 14:40:00,2.61,2.61,2.6,2.6,228672.0,2.61,2.61,2.6,2.6,228672.0
2020-10-30 14:45:00,2.6,2.61,2.6,2.61,238188.0,2.6,2.61,2.6,2.61,238188.0
2020-10-30 14:50:00,2.6,2.61,2.6,2.6,463836.0,2.6,2.61,2.6,2.6,463836.0
2020-10-30 14:55:00,2.6,2.62,2.6,2.62,407784.0,2.6,2.62,2.6,2.62,407784.0
2020-10-30 15:00:00,2.62,2.63,2.61,2.61,646292.0,2.62,2.63,2.61,2.61,646292.0
2020-10-30 15:05:00,2.61,2.62,2.61,2.61,131508.0,2.61,2.62,2.61,2.61,131508.0
2020-10-30 15:10:00,2.61,2.64,2.61,2.63,319156.0,2.61,2.64,2.61,2.63,319156.0
2020-10-30 15:15:00,2.63,2.63,2.61,2.62,362504.0,2.63,2.63,2.61,2.62,362504.0
2020-10-30 15:20:00,2.62,2.62,2.6,2.6,305680.0,2.62,2.62,2.6,2.6,305680.0
2020-10-30 15:25:00,2.6,2.61,2.6,2.6,385776.0,2.6,2.61,2.6,2.6,385776.0
2020-10-30 15:30:00,2.6,2.61,2.6,2.6,716320.0,2.6,2.61,2.6,2.6,716320.0
2020-10-30 15:35:00,2.6,2.61,2.6,2.61,261760.0,2.6,2.61,2.6,2.61,261760.0
2020-10-30 15:40:00,2.61,2.61,2.6,2.61,460168.0,2.61,2.61,2.6,2.61,460168.0
2020-10-30 15:45:00,2.61,2.61,2.6,2.6,496248.0,2.61,2.61,2.6,2.6,496248.0
2020-10-30 15:50:00,2.6,2.61,2.59,2.61,950988.0,2.6,2.61,2.59,2.61,950988.0
2020-10-30 15:55:00,2.6,2.62,2.6,2.62,1267352.0,2.6,2.62,2.6,2.62,1267352.0
2020-11-02 09:30:00,2.71,2.73,2.65,2.69,724204.0,2.71,2.73,2.65,2.69,724204.0
2020-11-02 09:35:00,2.69,2.69,2.65,2.65,368428.0,2.69,2.69,2.65,2.65,368428.0
2020-11-02 09:40:00,2.65,2.68,2.64,2.66,386920.0,2.65,2.68,2.64,2.66,386920.0
2020-11-02 09:45:00,2.66,2.67,2.64,2.67,257000.0,2.66,2.67,2.64,2.67,257000.0
2020-11-02 09:50:00,2.67,2.71,2.66,2.71,321312.0,2.67,2.71,2.66,2.71,321312.0
2020-11-02 09:55:00,2.71,2.76,2.7,2.76,1407956.0,2.71,2.76,2.7,2.76,1407956.0
2020-11-02 10:00:00,2.76,2.77,2.72,2.73,725284.0,2.76,2.77,2.72,2.73,725284.0
2020-11-02 10:05:00,2.73,2.73,2.69,2.69,216368.0,2.73,2.73,2.69,2.69,216368.0
2020-11-02 10:10:00,2.69,2.72,2.69,2.71,227184.0,2.69,2.72,2.69,2.71,227184.0
2020-11-02 10:15:00,2.72,2.73,2.71,2.71,181164.0,2.72,2.73,2.71,2.71,181164.0
2020-11-02 10:20:00,2.71,2.73,2.69,2.72,241612.0,2.71,2.73,2.69,2.72,241612.0
2020-11-02 10:25:00,2.72,2.73,2.71,2.73,233332.0,2.72,2.73,2.71,2.73,233332.0
2020-11-02 10:30:00,2.72,2.74,2.72,2.73,97064.0,2.72,2.74,2.72,2.73,97064.0
2020-11-02 10:35:00,2.73,2.73,2.7,2.71,79092.0,2.73,2.73,2.7,2.71,79092.0
2020-11-02 10:40:00,2.7,2.71,2.69,2.69,171648.0,2.7,2.71,2.69,2.69,171648.0
2020-11-02 10:45:00,2.69,2.71,2.69,2.71,166032.0,2.69,2.71,2.69,2.71,166032.0
2020-11-02 10:50:00,2.71,2.72,2.69,2.69,100772.0,2.71,2.72,2.69,2.69,100772.0
2020-11-02 10:55:00,2.69,2.69,2.68,2.68,155596.0,2.69,2.69,2.68,2.68,155596.0
2020-11-02 11:00:00,2.68,2.69,2.67,2.67,211724.0,2.68,2.69,2.67,2.67,211724.0
2020-11-02 11:05:00,2.67,2.67,2.66,2.67,97540.0,2.67,2.67,2.66,2.67,97540.0
2020-11-02 11:10:00,2.67,2.67,2.66,2.67,173508.0,2.67,2.67,2.66,2.67,173508.0
2020-11-02 11:15:00,2.67,2.67,2.65,2.65,94976.0,2.67,2.67,2.65,2.65,94976.0
2020-11-02 11:20:00,2.65,2.65,2.64,2.64,253964.0,2.65,2.65,2.64,2.64,253964.0
2020-11-02 11:25:00,2.64,2.65,2.64,2.64,264332.0,2.64,2.65,2.64,2.64,264332.0
2020-11-02 11:30:00,2.64,2.64,2.63,2.63,163512.0,2.64,2.64,2.63,2.63,163512.0
2020-11-02 11:35:00,2.63,2.65,2.63,2.65,145548.0,2.63,2.65,2.63,2.65,145548.0
2020-11-02 11:40:00,2.65,2.68,2.64,2.68,374444.0,2.65,2.68,2.64,2.68,374444.0
2020-11-02 11:45:00,2.68,2.69,2.67,2.67,129648.0,2.68,2.69,2.67,2.67,129648.0
2020-11-02 11:50:00,2.67,2.69,2.67,2.69,130316.0,2.67,2.69,2.67,2.69,130316.0
2020-11-02 11:55:00,2.69,2.69,2.67,2.68,73104.0,2.69,2.69,2.67,2.68,73104.0
2020-11-02 12:00:00,2.68,2.68,2.67,2.67,69212.0,2.68,2.68,2.67,2.67,69212.0
2020-11-02 12:05:00,2.67,2.69,2.67,2.69,366396.0,2.67,2.69,2.67,2.69,366396.0
2020-11-02 12:10:00,2.69,2.69,2.67,2.69,97444.0,2.69,2.69,2.67,2.69,97444.0
2020-11-02 12:15:00,2.69,2.69,2.69,2.69,61060.0,2.69,2.69,2.69,2.69,61060.0
2020-11-02 12:20:00,2.69,2.7,2.69,2.7,101072.0,2.69,2.7,2.69,2.7,101072.0
2020-11-02 12:25:00,2.7,2.7,2.69,2.69,128116.0,2.7,2.7,2.69,2.69,128116.0
2020-11-02 12:30:00,2.7,2.7,2.68,2.69,76740.0,2.7,2.7,2.68,2.69,76740.0
2020-11-02 12:35:00,2.69,2.7,2.69,2.69,95316.0,2.69,2.7,2.69,2.69,95316.0
2020-11-02 12:40:00,2.69,2.7,2.69,2.69,223188.0,2.69,2.7,2.69,2.69,223188.0
2020-11-02 12:45:00,2.69,2.69,2.68,2.69,51244.0,2.69,2.69,2.68,2.69,51244.0
2020-11-02 12:50:00,2.69,2.7,2.68,2.69,114268.0,2.69,2.7,2.68,2.69,114268.0
2020-11-02 12:55:00,2.69,2.71,2.69,2.7,69424.0,2.69,2.71,2.69,2.7,69424.0
2020-11-02 13:00:00,2.7,2.7,2.69,2.69,81104.0,2.7,2.7,2.69,2.69,81104.0
2020-11-02 13:05:00,2.69,2.7,2.69,2.69,60640.0,2.69,2.7,2.69,2.69,60640.0
2020-11-02 13:10:00,2.69,2.69,2.68,2.69,146072.0,2.69,2.69,2.68,2.69,146072.0
2020-11-02 13:15:00,2.69,2.69,2.67,2.67,67612.0,2.69,2.69,2.67,2.67,67612.0
2020-11-02 13:20:00,2.67,2.68,2.67,2.67,153340.0,2.67,2.68,2.67,2.67,153340.0
2020-11-02 13:25:00,2.67,2.68,2.67,2.68,58196.0,2.67,2.68,2.67,2.68,58196.0
2020-11-02 13:30:00,2.67,2.68,2.67,2.68,76204.0,2.67,2.68,2.67,2.68,76204.0
2020-11-02 13:35:00,2.68,2.68,2.67,2.67,150592.0,2.68,2.68,2.67,2.67,150592.0
2020-11-02 13:40:00,2.67,2.67,2.65,2.65,331736.0,2.67,2.67,2.65,2.65,331736.0
2020-11-02 13:45:00,2.65,2.65,2.65,2.65,61636.0,2.65,2.65,2.65,2.65,61636.0
2020-11-02 13:50:00,2.65,2.65,2.64,2.64,53624.0,2.65,2.65,2.64,2.64,53624.0
2020-11-02 13:55:00,2.64,2.64,2.63,2.63,76280.0,2.64,2.64,2.63,2.63,76280.0
2020-11-02 14:00:00,2.63,2.63,2.63,2.63,57164.0,2.63,2.63,2.63,2.63,57164.0
2020-11-02 14:05:00,2.63,2.64,2.63,2.64,227312.0,2.63,2.64,2.63,2.64,227312.0
2020-11-02 14:10:00,2.64,2.65,2.63,2.63,337404.0,2.64,2.65,2.63,2.63,337404.0
2020-11-02 14:15:00,2.63,2.63,2.63,2.63,95688.0,2.63,2.63,2.63,2.63,95688.0
2020-11-02 14:20:00,2.63,2.64,2.63,2.64,76396.0,2.63,2.64,2.63,2.64,76396.0
2020-11-02 14:25:00,2.64,2.64,2.63,2.63,97912.0,2.64,2.64,2.63,2.63,97912.0
2020-11-02 14:30:00,2.63,2.65,2.63,2.63,301988.0,2.63,2.65,2.63,2.63,301988.0
2020-11-02 14:35:00,2.63,2.63,2.63,2.63,163456.0,2.63,2.63,2.63,2.63,163456.0
2020-11-02 14:40:00,2.63,2.64,2.63,2.63,111392.0,2.63,2.64,2.63,2.63,111392.0
2020-11-02 14:45:00,2.64,2.64,2.63,2.64,122032.0,2.64,2.64,2.63,2.64,122032.0
2020-11-02 14:50:00,2.63,2.64,2.63,2.63,84564.0,2.63,2.64,2.63,2.63,84564.0
2020-11-02 14:55:00,2.63,2.64,2.63,2.63,154736.0,2.63,2.64,2.63,2.63,154736.0
2020-11-02 15:00:00,2.63,2.64,2.63,2.64,109308.0,2.63,2.64,2.63,2.64,109308.0
2020-11-02 15:05:00,2.64,2.65,2.64,2.65,94916.0,2.64,2.65,2.64,2.65,94916.0
2020-11-02 15:10:00,2.65,2.65,2.64,2.65,90956.0,2.65,2.65,2.64,2.65,90956.0
2020-11-02 15:15:00,2.65,2.68,2.64,2.68,1480888.0,2.65,2.68,2.64,2.68,1480888.0
2020-11-02 15:20:00,2.68,2.68,2.65,2.65,301932.0,2.68,2.68,2.65,2.65,301932.0
2020-11-02 15:25:00,2.65,2.66,2.65,2.66,122852.0,2.65,2.66,2.65,2.66,122852.0
2020-11-02 15:30:00,2.66,2.67,2.66,2.67,147220.0,2.66,2.67,2.66,2.67,147220.0
2020-11-02 15:35:00,2.67,2.68,2.67,2.68,564224.0,2.67,2.68,2.67,2.68,564224.0
2020-11-02 15:40:00,2.68,2.69,2.68,2.68,257576.0,2.68,2.69,2.68,2.68,257576.0
2020-11-02 15:45:00,2.68,2.7,2.68,2.69,382864.0,2.68,2.7,2.68,2.69,382864.0
2020-11-02 15:50:00,2.69,2.7,2.68,2.69,781380.0,2.69,2.7,2.68,2.69,781380.0
2020-11-02 15:55:00,2.69,2.69,2.69,2.69,679496.0,2.69,2.69,2.69,2.69,679496.0
2020-11-03 09:30:00,2.69,2.75,2.67,2.69,667224.0,2.69,2.75,2.67,2.69,667224.0
2020-11-03 09:35:00,2.69,2.7,2.66,2.69,243720.0,2.69,2.7,2.66,2.69,243720.0
2020-11-03 09:40:00,2.69,2.75,2.68,2.75,794764.0,2.69,2.75,2.68,2.75,794764.0
2020-11-03 09:45:00,2.75,2.77,2.72,2.73,876676.0,2.75,2.77,2.72,2.73,876676.0
2020-11-03 09:50:00,2.73,2.75,2.73,2.73,168280.0,2.73,2.75,2.73,2.73,168280.0
2020-11-03 09:55:00,2.74,2.77,2.73,2.76,576060.0,2.74,2.77,2.73,2.76,576060.0
2020-11-03 10:00:00,2.77,2.82,2.77,2.81,1203236.0,2.77,2.82,2.77,2.81,1203236.0
2020-11-03 10:05:00,2.81,2.84,2.8,2.82,673852.0,2.81,2.84,2.8,2.82,673852.0
2020-11-03 10:10:00,2.82,2.83,2.8,2.83,457396.0,2.82,2.83,2.8,2.83,457396.0
2020-11-03 10:15:00,2.83,2.86,2.83,2.85,974300.0,2.83,2.86,2.83,2.85,974300.0
2020-11-03 10:20:00,2.85,2.86,2.81,2.81,454600.0,2.85,2.86,2.81,2.81,454600.0
2020-11-03 10:25:00,2.81,2.81,2.78,2.79,397232.0,2.81,2.81,2.78,2.79,397232.0
2020-11-03 10:30:00,2.79,2.79,2.76,2.78,357496.0,2.79,2.79,2.76,2.78,357496.0
2020-11-03 10:35:00,2.78,2.79,2.78,2.79,163456.0,2.78,2.79,2.78,2.79,163456.0
2020-11-03 10:40:00,2.79,2.8,2.78,2.79,163240.0,2.79,2.8,2.78,2.79,163240.0
2020-11-03 10:45:00,2.79,2.82,2.79,2.82,178596.0,2.79,2.82,2.79,2.82,178596.0
2020-11-03 10:50:00,2.82,2.82,2.8,2.81,611004.0,2.82,2.82,2.8,2.81,611004.0
2020-11-03 10:55:00,2.81,2.84,2.8,2.84,239052.0,2.81,2.84,2.8,2.84,239052.0
2020-11-03 11:00:00,2.84,2.85,2.83,2.85,299292.0,2.84,2.85,2.83,2.85,299292.0
2020-11-03 11:05:00,2.85,2.87,2.84,2.85,353768.0,2.85,2.87,2.84,2.85,353768.0
2020-11-03 11:10:00,2.85,2.87,2.84,2.85,203872.0,2.85,2.87,2.84,2.85,203872.0
2020-11-03 11:15:00,2.85,2.86,2.84,2.86,196240.0,2.85,2.86,2.84,2.86,196240.0
2020-11-03 11:20:00,2.86,2.89,2.86,2.88,415504.0,2.86,2.89,2.86,2.88,415504.0
2020-11-03 11:25:00,2.89,2.89,2.87,2.89,209788.0,2.89,2.89,2.87,2.89,209788.0
2020-11-03 11:30:00,2.88,2.9,2.84,2.85,590452.0,2.88,2.9,2.84,2.85,590452.0
2020-11-03 11:35:00,2.86,2.88,2.85,2.88,198900.0,2.86,2.88,2.85,2.88,198900.0
2020-11-03 11:40:00,2.88,2.89,2.86,2.86,169532.0,2.88,2.89,2.86,2.86,169532.0
2020-11-03 11:45:00,2.87,2.89,2.86,2.88,142904.0,2.87,2.89,2.86,2.88,142904.0
2020-11-03 11:50:00,2.88,2.9,2.88,2.89,122528.0,2.88,2.9,2.88,2.89,122528.0
2020-11-03 11:55:00,2.9,2.9,2.89,2.89,143208.0,2.9,2.9,2.89,2.89,143208.0
2020-11-03 12:00:00,2.9,2.9,2.87,2.87,183736.0,2.9,2.9,2.87,2.87,183736.0
2020-11-03 12:05:00,2.87,2.89,2.87,2.88,492688.0,2.87,2.89,2.87,2.88,492688.0
2020-11-03 12:10:00,2.89,2.92,2.88,2.92,314220.0,2.89,2.92,2.88,2.92,314220.0
2020-11-03 12:15:00,2.91,2.92,2.9,2.92,327384.0,2.91,2.92,2.9,2.92,327384.0
2020-11-03 12:20:00,2.92,2.93,2.91,2.92,347336.0,2.92,2.93,2.91,2.92,347336.0
2020-11-03 12:25:00,2.92,2.93,2.89,2.89,256704.0,2.92,2.93,2.89,2.89,256704.0
2020-11-03 12:30:00,2.89,2.9,2.86,2.9,366660.0,2.89,2.9,2.86,2.9,366660.0
2020-11-03 12:35:00,2.9,2.9,2.89,2.89,75996.0,2.9,2.9,2.89,2.89,75996.0
2020-11-03 12:40:00,2.89,2.9,2.88,2.9,86812.0,2.89,2.9,2.88,2.9,86812.0
2020-11-03 12:45:00,2.9,2.9,2.89,2.9,88008.0,2.9,2.9,2.89,2.9,88008.0
2020-11-03 12:50:00,2.9,2.91,2.89,2.9,147184.0,2.9,2.91,2.89,2.9,147184.0
2020-11-03 12:55:00,2.89,2.9,2.87,2.88,238156.0,2.89,2.9,2.87,2.88,238156.0
2020-11-03 13:00:00,2.88,2.88,2.87,2.87,144488.0,2.88,2.88,2.87,2.87,144488.0
2020-11-03 13:05:00,2.87,2.88,2.87,2.88,78024.0,2.87,2.88,2.87,2.88,78024.0
2020-11-03 13:10:00,2.88,2.88,2.87,2.88,78348.0,2.88,2.88,2.87,2.88,78348.0
2020-11-03 13:15:00,2.87,2.88,2.86,2.87,246756.0,2.87,2.88,2.86,2.87,246756.0
2020-11-03 13:20:00,2.87,2.87,2.86,2.86,131128.0,2.87,2.87,2.86,2.86,131128.0
2020-11-03 13:25:00,2.87,2.87,2.85,2.86,181932.0,2.87,2.87,2.85,2.86,181932.0
2020-11-03 13:30:00,2.86,2.86,2.85,2.85,122136.0,2.86,2.86,2.85,2.85,122136.0
2020-11-03 13:35:00,2.85,2.86,2.85,2.85,82620.0,2.85,2.86,2.85,2.85,82620.0
2020-11-03 13:40:00,2.85,2.86,2.84,2.85,168444.0,2.85,2.86,2.84,2.85,168444.0
2020-11-03 13:45:00,2.85,2.85,2.84,2.84,105584.0,2.85,2.85,2.84,2.84,105584.0
2020-11-03 13:50:00,2.84,2.85,2.84,2.85,65668.0,2.84,2.85,2.84,2.85,65668.0
2020-11-03 13:55:00,2.85,2.85,2.84,2.84,138472.0,2.85,2.85,2.84,2.84,138472.0
2020-11-03 14:00:00,2.84,2.85,2.84,2.85,79044.0,2.84,2.85,2.84,2.85,79044.0
2020-11-03 14:05:00,2.85,2.86,2.84,2.86,177492.0,2.85,2.86,2.84,2.86,177492.0
2020-11-03 14:10:00,2.86,2.87,2.85,2.86,112944.0,2.86,2.87,2.85,2.86,112944.0
2020-11-03 14:15:00,2.86,2.86,2.85,2.85,116156.0,2.86,2.86,2.85,2.85,116156.0
2020-11-03 14:20:00,2.85,2.86,2.85,2.86,78156.0,2.85,2.86,2.85,2.86,78156.0
2020-11-03 14:25:00,2.86,2.87,2.86,2.87,103008.0,2.86,2.87,2.86,2.87,103008.0
2020-11-03 14:30:00,2.87,2.88,2.87,2.88,141168.0,2.87,2.88,2.87,2.88,141168.0
2020-11-03 14:35:00,2.87,2.88,2.87,2.88,93008.0,2.87,2.88,2.87,2.88,93008.0
2020-11-03 14:40:00,2.88,2.89,2.88,2.89,241364.0,2.88,2.89,2.88,2.89,241364.0
2020-11-03 14:45:00,2.89,2.9,2.88,2.9,122704.0,2.89,2.9,2.88,2.9,122704.0
2020-11-03 14:50:00,2.9,2.9,2.89,2.89,112884.0,2.9,2.9,2.89,2.89,112884.0
2020-11-03 14:55:00,2.89,2.9,2.89,2.9,107960.0,2.89,2.9,2.89,2.9,107960.0
2020-11-03 15:00:00,2.9,2.9,2.89,2.9,174168.0,2.9,2.9,2.89,2.9,174168.0
2020-11-03 15:05:00,2.9,2.9,2.89,2.9,88960.0,2.9,2.9,2.89,2.9,88960.0
2020-11-03 15:10:00,2.9,2.92,2.9,2.92,204096.0,2.9,2.92,2.9,2.92,204096.0
2020-11-03 15:15:00,2.92,2.94,2.92,2.94,732136.0,2.92,2.94,2.92,2.94,732136.0
2020-11-03 15:20:00,2.94,2.95,2.92,2.93,596312.0,2.94,2.95,2.92,2.93,596312.0
2020-11-03 15:25:00,2.93,2.95,2.93,2.93,755552.0,2.93,2.95,2.93,2.93,755552.0
2020-11-03 15:30:00,2.94,2.97,2.93,2.95,428960.0,2.94,2.97,2.93,2.95,428960.0
2020-11-03 15:35:00,2.95,2.95,2.94,2.94,755680.0,2.95,2.95,2.94,2.94,755680.0
2020-11-03 15:40:00,2.94,2.94,2.92,2.92,523980.0,2.94,2.94,2.92,2.92,523980.0
2020-11-03 15:45:00,2.92,2.93,2.91,2.93,560872.0,2.92,2.93,2.91,2.93,560872.0
2020-11-03 15:50:00,2.93,2.93,2.91,2.92,795052.0,2.93,2.93,2.91,2.92,795052.0
2020-11-03 15:55:00,2.92,2.92,2.89,2.89,1825412.0,2.92,2.92,2.89,2.89,1825412.0
2020-11-04 09:30:00,2.94,2.94,2.9,2.94,1091852.0,2.94,2.94,2.9,2.94,1091852.0
2020-11-04 09:35:00,2.94,2.94,2.85,2.85,826136.0,2.94,2.94,2.85,2.85,826136.0
2020-11-04 09:40:00,2.85,2.85,2.81,2.83,498012.0,2.85,2.85,2.81,2.83,498012.0
2020-11-04 09:45:00,2.83,2.84,2.81,2.84,227824.0,2.83,2.84,2.81,2.84,227824.0
2020-11-04 09:50:00,2.83,2.84,2.82,2.83,285296.0,2.83,2.84,2.82,2.83,285296.0
2020-11-04 09:55:00,2.83,2.83,2.81,2.82,303572.0,2.83,2.83,2.81,2.82,303572.0
2020-11-04 10:00:00,2.82,2.82,2.78,2.81,562892.0,2.82,2.82,2.78,2.81,562892.0
2020-11-04 10:05:00,2.8,2.82,2.8,2.82,172912.0,2.8,2.82,2.8,2.82,172912.0
2020-11-04 10:10:00,2.81,2.84,2.8,2.83,199592.0,2.81,2.84,2.8,2.83,199592.0
2020-11-04 10:15:00,2.82,2.84,2.81,2.83,254664.0,2.82,2.84,2.81,2.83,254664.0
2020-11-04 10:20:00,2.83,2.83,2.81,2.81,283312.0,2.83,2.83,2.81,2.81,283312.0
2020-11-04 10:25:00,2.81,2.81,2.77,2.79,501984.0,2.81,2.81,2.77,2.79,501984.0
2020-11-04 10:30:00,2.79,2.81,2.78,2.78,146956.0,2.79,2.81,2.78,2.78,146956.0
2020-11-04 10:35:00,2.78,2.78,2.76,2.77,467140.0,2.78,2.78,2.76,2.77,467140.0
2020-11-04 10:40:00,2.77,2.78,2.76,2.77,134996.0,2.77,2.78,2.76,2.77,134996.0
2020-11-04 10:45:00,2.77,2.78,2.74,2.77,761980.0,2.77,2.78,2.74,2.77,761980.0
2020-11-04 10:50:00,2.77,2.8,2.76,2.8,318268.0,2.77,2.8,2.76,2.8,318268.0
2020-11-04 10:55:00,2.8,2.81,2.79,2.79,190524.0,2.8,2.81,2.79,2.79,190524.0
2020-11-04 11:00:00,2.79,2.79,2.76,2.76,434060.0,2.79,2.79,2.76,2.76,434060.0
2020-11-04 11:05:00,2.77,2.77,2.75,2.76,119544.0,2.77,2.77,2.75,2.76,119544.0
2020-11-04 11:10:00,2.76,2.78,2.76,2.76,148832.0,2.76,2.78,2.76,2.76,148832.0
2020-11-04 11:15:00,2.77,2.77,2.73,2.75,388656.0,2.77,2.77,2.73,2.75,388656.0
2020-11-04 11:20:00,2.74,2.76,2.74,2.75,171104.0,2.74,2.76,2.74,2.75,171104.0
2020-11-04 11:25:00,2.76,2.76,2.74,2.74,136036.0,2.76,2.76,2.74,2.74,136036.0
2020-11-04 11:30:00,2.75,2.76,2.74,2.75,155488.0,2.75,2.76,2.74,2.75,155488.0
2020-11-04 11:35:00,2.75,2.75,2.73,2.73,198316.0,2.75,2.75,2.73,2.73,198316.0
2020-11-04 11:40:00,2.73,2.75,2.73,2.75,193976.0,2.73,2.75,2.73,2.75,193976.0
2020-11-04 11:45:00,2.75,2.76,2.75,2.76,178824.0,2.75,2.76,2.75,2.76,178824.0
2020-11-04 11:50:00,2.76,2.76,2.75,2.76,144076.0,2.76,2.76,2.75,2.76,144076.0
2020-11-04 11:55:00,2.76,2.77,2.76,2.76,135820.0,2.76,2.77,2.76,2.76,135820.0
2020-11-04 12:00:00,2.76,2.76,2.75,2.76,235828.0,2.76,2.76,2.75,2.76,235828.0
2020-11-04 12:05:00,2.76,2.76,2.75,2.76,95600.0,2.76,2.76,2.75,2.76,95600.0
2020-11-04 12:10:00,2.76,2.77,2.76,2.76,81444.0,2.76,2.77,2.76,2.76,81444.0
2020-11-04 12:15:00,2.76,2.78,2.76,2.77,159268.0,2.76,2.78,2.76,2.77,159268.0
2020-11-04 12:20:00,2.76,2.77,2.76,2.76,72636.0,2.76,2.77,2.76,2.76,72636.0
2020-11-04 12:25:00,2.76,2.76,2.74,2.75,126688.0,2.76,2.76,2.74,2.75,126688.0
2020-11-04 12:30:00,2.75,2.77,2.75,2.76,172344.0,2.75,2.77,2.75,2.76,172344.0
2020-11-04 12:35:00,2.76,2.77,2.76,2.76,244012.0,2.76,2.77,2.76,2.76,244012.0
2020-11-04 12:40:00,2.76,2.77,2.76,2.76,93584.0,2.76,2.77,2.76,2.76,93584.0
2020-11-04 12:45:00,2.76,2.77,2.75,2.76,298936.0,2.76,2.77,2.75,2.76,298936.0
2020-11-04 12:50:00,2.76,2.77,2.75,2.75,250464.0,2.76,2.77,2.75,2.75,250464.0
2020-11-04 12:55:00,2.76,2.76,2.74,2.74,177944.0,2.76,2.76,2.74,2.74,177944.0
2020-11-04 13:00:00,2.75,2.75,2.73,2.74,169516.0,2.75,2.75,2.73,2.74,169516.0
2020-11-04 13:05:00,2.74,2.75,2.73,2.74,208664.0,2.74,2.75,2.73,2.74,208664.0
2020-11-04 13:10:00,2.74,2.75,2.73,2.75,112352.0,2.74,2.75,2.73,2.75,112352.0
2020-11-04 13:15:00,2.75,2.77,2.75,2.76,220764.0,2.75,2.77,2.75,2.76,220764.0
2020-11-04 13:20:00,2.76,2.76,2.75,2.76,104428.0,2.76,2.76,2.75,2.76,104428.0
2020-11-04 13:25:00,2.76,2.76,2.75,2.76,37800.0,2.76,2.76,2.75,2.76,37800.0
2020-11-04 13:30:00,2.76,2.77,2.76,2.76,69300.0,2.76,2.77,2.76,2.76,69300.0
2020-11-04 13:35:00,2.76,2.77,2.76,2.76,84580.0,2.76,2.77,2.76,2.76,84580.0
2020-11-04 13:40:00,2.76,2.76,2.73,2.74,143492.0,2.76,2.76,2.73,2.74,143492.0
2020-11-04 13:45:00,2.73,2.75,2.73,2.73,56548.0,2.73,2.75,2.73,2.73,56548.0
2020-11-04 13:50:00,2.73,2.75,2.73,2.74,67484.0,2.73,2.75,2.73,2.74,67484.0
2020-11-04 13:55:00,2.74,2.75,2.73,2.73,123956.0,2.74,2.75,2.73,2.73,123956.0
2020-11-04 14:00:00,2.73,2.74,2.73,2.73,70272.0,2.73,2.74,2.73,2.73,70272.0
2020-11-04 14:05:00,2.73,2.74,2.72,2.73,195476.0,2.73,2.74,2.72,2.73,195476.0
2020-11-04 14:10:00,2.73,2.74,2.73,2.73,117248.0,2.73,2.74,2.73,2.73,117248.0
2020-11-04 14:15:00,2.73,2.74,2.73,2.74,304200.0,2.73,2.74,2.73,2.74,304200.0
2020-11-04 14:20:00,2.74,2.75,2.72,2.73,346776.0,2.74,2.75,2.72,2.73,346776.0
2020-11-04 14:25:00,2.73,2.73,2.71,2.72,147756.0,2.73,2.73,2.71,2.72,147756.0
2020-11-04 14:30:00,2.72,2.72,2.69,2.7,411592.0,2.72,2.72,2.69,2.7,411592.0
2020-11-04 14:35:00,2.7,2.7,2.68,2.69,306672.0,2.7,2.7,2.68,2.69,306672.0
2020-11-04 14:40:00,2.68,2.68,2.66,2.67,393036.0,2.68,2.68,2.66,2.67,393036.0
2020-11-04 14:45:00,2.67,2.69,2.65,2.67,557620.0,2.67,2.69,2.65,2.67,557620.0
2020-11-04 14:50:00,2.68,2.68,2.66,2.67,172196.0,2.68,2.68,2.66,2.67,172196.0
2020-11-04 14:55:00,2.67,2.71,2.65,2.7,698756.0,2.67,2.71,2.65,2.7,698756.0
2020-11-04 15:00:00,2.7,2.71,2.69,2.69,654344.0,2.7,2.71,2.69,2.69,654344.0
2020-11-04 15:05:00,2.69,2.69,2.67,2.69,146052.0,2.69,2.69,2.67,2.69,146052.0
2020-11-04 15:10:00,2.68,2.69,2.68,2.69,75908.0,2.68,2.69,2.68,2.69,75908.0
2020-11-04 15:15:00,2.69,2.69,2.69,2.69,171920.0,2.69,2.69,2.69,2.69,171920.0
2020-11-04 15:20:00,2.69,2.69,2.69,2.69,377924.0,2.69,2.69,2.69,2.69,377924.0
2020-11-04 15:25:00,2.69,2.71,2.69,2.7,461864.0,2.69,2.71,2.69,2.7,461864.0
2020-11-04 15:30:00,2.7,2.71,2.7,2.71,166116.0,2.7,2.71,2.7,2.71,166116.0
2020-11-04 15:35:00,2.71,2.72,2.71,2.71,174112.0,2.71,2.72,2.71,2.71,174112.0
2020-11-04 15:40:00,2.71,2.73,2.71,2.71,250676.0,2.71,2.73,2.71,2.71,250676.0
2020-11-04 15:45:00,2.72,2.73,2.71,2.73,265692.0,2.72,2.73,2.71,2.73,265692.0
2020-11-04 15:50:00,2.73,2.73,2.72,2.73,312000.0,2.73,2.73,2.72,2.73,312000.0
2020-11-04 15:55:00,2.73,2.73,2.72,2.73,729640.0,2.73,2.73,2.72,2.73,729640.0
2020-11-05 09:30:00,2.82,2.83,2.77,2.77,611040.0,2.82,2.83,2.77,2.77,611040.0
2020-11-05 09:35:00,2.77,2.83,2.77,2.81,497688.0,2.77,2.83,2.77,2.81,497688.0
2020-11-05 09:40:00,2.81,2.86,2.79,2.84,612016.0,2.81,2.86,2.79,2.84,612016.0
2020-11-05 09:45:00,2.85,2.9,2.85,2.89,498696.0,2.85,2.9,2.85,2.89,498696.0
2020-11-05 09:50:00,2.89,2.94,2.89,2.92,701516.0,2.89,2.94,2.89,2.92,701516.0
2020-11-05 09:55:00,2.92,2.93,2.88,2.89,312804.0,2.92,2.93,2.88,2.89,312804.0
2020-11-05 10:00:00,2.89,2.92,2.89,2.92,203468.0,2.89,2.92,2.89,2.92,203468.0
2020-11-05 10:05:00,2.92,2.94,2.89,2.92,805852.0,2.92,2.94,2.89,2.92,805852.0
2020-11-05 10:10:00,2.92,2.94,2.91,2.92,269136.0,2.92,2.94,2.91,2.92,269136.0
2020-11-05 10:15:00,2.92,2.95,2.91,2.94,154012.0,2.92,2.95,2.91,2.94,154012.0
2020-11-05 10:20:00,2.95,2.96,2.94,2.95,370656.0,2.95,2.96,2.94,2.95,370656.0
2020-11-05 10:25:00,2.95,2.96,2.94,2.94,615608.0,2.95,2.96,2.94,2.94,615608.0
2020-11-05 10:30:00,2.94,2.96,2.93,2.93,291196.0,2.94,2.96,2.93,2.93,291196.0
2020-11-05 10:35:00,2.93,2.93,2.89,2.89,320004.0,2.93,2.93,2.89,2.89,320004.0
2020-11-05 10:40:00,2.9,2.92,2.89,2.91,271552.0,2.9,2.92,2.89,2.91,271552.0
2020-11-05 10:45:00,2.92,2.92,2.9,2.9,181508.0,2.92,2.92,2.9,2.9,181508.0
2020-11-05 10:50:00,2.91,2.91,2.89,2.9,95188.0,2.91,2.91,2.89,2.9,95188.0
2020-11-05 10:55:00,2.89,2.91,2.89,2.91,170968.0,2.89,2.91,2.89,2.91,170968.0
2020-11-05 11:00:00,2.9,2.93,2.9,2.9,568960.0,2.9,2.93,2.9,2.9,568960.0
2020-11-05 11:05:00,2.9,2.9,2.85,2.88,323488.0,2.9,2.9,2.85,2.88,323488.0
2020-11-05 11:10:00,2.88,2.89,2.87,2.89,78372.0,2.88,2.89,2.87,2.89,78372.0
2020-11-05 11:15:00,2.89,2.89,2.88,2.88,81200.0,2.89,2.89,2.88,2.88,81200.0
2020-11-05 11:20:00,2.88,2.89,2.87,2.89,133004.0,2.88,2.89,2.87,2.89,133004.0
2020-11-05 11:25:00,2.89,2.92,2.88,2.92,191356.0,2.89,2.92,2.88,2.92,191356.0
2020-11-05 11:30:00,2.92,2.92,2.9,2.92,94172.0,2.92,2.92,2.9,2.92,94172.0
2020-11-05 11:35:00,2.91,2.92,2.9,2.9,52844.0,2.91,2.92,2.9,2.9,52844.0
2020-11-05 11:40:00,2.9,2.91,2.9,2.9,61572.0,2.9,2.91,2.9,2.9,61572.0
2020-11-05 11:45:00,2.9,2.91,2.89,2.89,156632.0,2.9,2.91,2.89,2.89,156632.0
2020-11-05 11:50:00,2.9,2.9,2.88,2.89,93184.0,2.9,2.9,2.88,2.89,93184.0
2020-11-05 11:55:00,2.88,2.9,2.88,2.89,75044.0,2.88,2.9,2.88,2.89,75044.0
2020-11-05 12:00:00,2.89,2.9,2.89,2.89,47968.0,2.89,2.9,2.89,2.89,47968.0
2020-11-05 12:05:00,2.89,2.89,2.88,2.89,38956.0,2.89,2.89,2.88,2.89,38956.0
2020-11-05 12:10:00,2.89,2.89,2.87,2.87,145688.0,2.89,2.89,2.87,2.87,145688.0
2020-11-05 12:15:00,2.87,2.87,2.86,2.87,141648.0,2.87,2.87,2.86,2.87,141648.0
2020-11-05 12:20:00,2.87,2.87,2.84,2.85,232812.0,2.87,2.87,2.84,2.85,232812.0
2020-11-05 12:25:00,2.86,2.86,2.84,2.84,292696.0,2.86,2.86,2.84,2.84,292696.0
2020-11-05 12:30:00,2.84,2.86,2.84,2.84,577484.0,2.84,2.86,2.84,2.84,577484.0
2020-11-05 12:35:00,2.84,2.85,2.84,2.85,66308.0,2.84,2.85,2.84,2.85,66308.0
2020-11-05 12:40:00,2.85,2.86,2.84,2.85,58156.0,2.85,2.86,2.84,2.85,58156.0
2020-11-05 12:45:00,2.85,2.86,2.85,2.86,102668.0,2.85,2.86,2.85,2.86,102668.0
2020-11-05 12:50:00,2.86,2.87,2.86,2.87,84224.0,2.86,2.87,2.86,2.87,84224.0
2020-11-05 12:55:00,2.87,2.88,2.86,2.87,596444.0,2.87,2.88,2.86,2.87,596444.0
2020-11-05 13:00:00,2.87,2.88,2.87,2.88,154724.0,2.87,2.88,2.87,2.88,154724.0
2020-11-05 13:05:00,2.88,2.89,2.87,2.88,36064.0,2.88,2.89,2.87,2.88,36064.0
2020-11-05 13:10:00,2.88,2.9,2.88,2.9,47896.0,2.88,2.9,2.88,2.9,47896.0
2020-11-05 13:15:00,2.9,2.9,2.88,2.89,76852.0,2.9,2.9,2.88,2.89,76852.0
2020-11-05 13:20:00,2.89,2.9,2.89,2.9,69356.0,2.89,2.9,2.89,2.9,69356.0
2020-11-05 13:25:00,2.9,2.9,2.88,2.88,116396.0,2.9,2.9,2.88,2.88,116396.0
2020-11-05 13:30:00,2.88,2.89,2.88,2.89,100200.0,2.88,2.89,2.88,2.89,100200.0
2020-11-05 13:35:00,2.89,2.89,2.89,2.89,91240.0,2.89,2.89,2.89,2.89,91240.0
2020-11-05 13:40:00,2.89,2.89,2.88,2.89,67988.0,2.89,2.89,2.88,2.89,67988.0
2020-11-05 13:45:00,2.88,2.89,2.88,2.88,35728.0,2.88,2.89,2.88,2.88,35728.0
2020-11-05 13:50:00,2.88,2.89,2.88,2.88,53212.0,2.88,2.89,2.88,2.88,53212.0
2020-11-05 13:55:00,2.88,2.88,2.88,2.88,88156.0,2.88,2.88,2.88,2.88,88156.0
2020-11-05 14:00:00,2.88,2.88,2.86,2.87,164380.0,2.88,2.88,2.86,2.87,164380.0
2020-11-05 14:05:00,2.86,2.87,2.85,2.86,142528.0,2.86,2.87,2.85,2.86,142528.0
2020-11-05 14:10:00,2.85,2.86,2.84,2.85,76704.0,2.85,2.86,2.84,2.85,76704.0
2020-11-05 14:15:00,2.85,2.86,2.84,2.85,135876.0,2.85,2.86,2.84,2.85,135876.0
2020-11-05 14:20:00,2.85,2.87,2.84,2.87,169440.0,2.85,2.87,2.84,2.87,169440.0
2020-11-05 14:25:00,2.87,2.87,2.85,2.86,65176.0,2.87,2.87,2.85,2.86,65176.0
2020-11-05 14:30:00,2.86,2.86,2.85,2.86,112832.0,2.86,2.86,2.85,2.86,112832.0
2020-11-05 14:35:00,2.86,2.87,2.85,2.87,98212.0,2.86,2.87,2.85,2.87,98212.0
2020-11-05 14:40:00,2.86,2.88,2.86,2.88,99808.0,2.86,2.88,2.86,2.88,99808.0
2020-11-05 14:45:00,2.88,2.88,2.87,2.88,160548.0,2.88,2.88,2.87,2.88,160548.0
2020-11-05 14:50:00,2.87,2.88,2.87,2.88,136352.0,2.87,2.88,2.87,2.88,136352.0
2020-11-05 14:55:00,2.88,2.89,2.88,2.88,65384.0,2.88,2.89,2.88,2.88,65384.0
2020-11-05 15:00:00,2.88,2.89,2.88,2.89,161792.0,2.88,2.89,2.88,2.89,161792.0
2020-11-05 15:05:00,2.89,2.89,2.88,2.89,83336.0,2.89,2.89,2.88,2.89,83336.0
2020-11-05 15:10:00,2.89,2.9,2.89,2.9,129812.0,2.89,2.9,2.89,2.9,129812.0
2020-11-05 15:15:00,2.9,2.9,2.89,2.9,72840.0,2.9,2.9,2.89,2.9,72840.0
2020-11-05 15:20:00,2.9,2.91,2.9,2.9,233836.0,2.9,2.91,2.9,2.9,233836.0
2020-11-05 15:25:00,2.9,2.9,2.9,2.9,74616.0,2.9,2.9,2.9,2.9,74616.0
2020-11-05 15:30:00,2.9,2.91,2.9,2.9,220032.0,2.9,2.91,2.9,2.9,220032.0
2020-11-05 15:35:00,2.9,2.91,2.89,2.89,476884.0,2.9,2.91,2.89,2.89,476884.0
2020-11-05 15:40:00,2.89,2.89,2.87,2.87,388960.0,2.89,2.89,2.87,2.87,388960.0
2020-11-05 15:45:00,2.87,2.89,2.87,2.88,370196.0,2.87,2.89,2.87,2.88,370196.0
2020-11-05 15:50:00,2.88,2.89,2.87,2.87,490400.0,2.88,2.89,2.87,2.87,490400.0
2020-11-05 15:55:00,2.87,2.87,2.86,2.87,793536.0,2.87,2.87,2.86,2.87,793536.0
2020-11-06 09:30:00,2.88,2.9,2.83,2.89,515016.0,2.88,2.9,2.83,2.89,515016.0
2020-11-06 09:35:00,2.89,2.91,2.87,2.87,396528.0,2.89,2.91,2.87,2.87,396528.0
2020-11-06 09:40:00,2.87,2.91,2.87,2.9,843388.0,2.87,2.91,2.87,2.9,843388.0
2020-11-06 09:45:00,2.9,3.01,2.9,2.98,1431732.0,2.9,3.01,2.9,2.98,1431732.0
2020-11-06 09:50:00,2.98,3.04,2.96,2.98,1578508.0,2.98,3.04,2.96,2.98,1578508.0
2020-11-06 09:55:00,2.99,3.01,2.98,3.01,400696.0,2.99,3.01,2.98,3.01,400696.0
2020-11-06 10:00:00,3.01,3.01,2.94,2.98,779660.0,3.01,3.01,2.94,2.98,779660.0
2020-11-06 10:05:00,2.97,2.98,2.94,2.95,310892.0,2.97,2.98,2.94,2.95,310892.0
2020-11-06 10:10:00,2.95,2.95,2.91,2.95,752888.0,2.95,2.95,2.91,2.95,752888.0
2020-11-06 10:15:00,2.95,2.96,2.94,2.95,174428.0,2.95,2.96,2.94,2.95,174428.0
2020-11-06 10:20:00,2.96,2.96,2.93,2.93,190952.0,2.96,2.96,2.93,2.93,190952.0
2020-11-06 10:25:00,2.93,2.96,2.92,2.95,185972.0,2.93,2.96,2.92,2.95,185972.0
2020-11-06 10:30:00,2.96,2.98,2.95,2.98,199716.0,2.96,2.98,2.95,2.98,199716.0
2020-11-06 10:35:00,2.98,2.99,2.97,2.97,264940.0,2.98,2.99,2.97,2.97,264940.0
2020-11-06 10:40:00,2.97,2.98,2.96,2.98,150792.0,2.97,2.98,2.96,2.98,150792.0
2020-11-06 10:45:00,2.98,2.98,2.95,2.96,134340.0,2.98,2.98,2.95,2.96,134340.0
2020-11-06 10:50:00,2.96,2.96,2.93,2.94,234800.0,2.96,2.96,2.93,2.94,234800.0
2020-11-06 10:55:00,2.93,2.94,2.91,2.92,394148.0,2.93,2.94,2.91,2.92,394148.0
2020-11-06 11:00:00,2.92,2.94,2.92,2.93,61268.0,2.92,2.94,2.92,2.93,61268.0
2020-11-06 11:05:00,2.93,2.94,2.92,2.93,75836.0,2.93,2.94,2.92,2.93,75836.0
2020-11-06 11:10:00,2.93,2.95,2.93,2.93,163352.0,2.93,2.95,2.93,2.93,163352.0
2020-11-06 11:15:00,2.93,2.95,2.92,2.93,199816.0,2.93,2.95,2.92,2.93,199816.0
2020-11-06 11:20:00,2.93,2.94,2.93,2.93,57044.0,2.93,2.94,2.93,2.93,57044.0
2020-11-06 11:25:00,2.93,2.93,2.92,2.93,55012.0,2.93,2.93,2.92,2.93,55012.0
2020-11-06 11:30:00,2.93,2.93,2.92,2.93,89708.0,2.93,2.93,2.92,2.93,89708.0
2020-11-06 11:35:00,2.93,2.93,2.91,2.92,80768.0,2.93,2.93,2.91,2.92,80768.0
2020-11-06 11:40:00,2.92,2.93,2.92,2.92,49464.0,2.92,2.93,2.92,2.92,49464.0
2020-11-06 11:45:00,2.92,2.92,2.9,2.91,172280.0,2.92,2.92,2.9,2.91,172280.0
2020-11-06 11:50:00,2.91,2.92,2.89,2.9,135444.0,2.91,2.92,2.89,2.9,135444.0
2020-11-06 11:55:00,2.89,2.92,2.89,2.91,360464.0,2.89,2.92,2.89,2.91,360464.0
2020-11-06 12:00:00,2.91,2.94,2.91,2.94,117484.0,2.91,2.94,2.91,2.94,117484.0
2020-11-06 12:05:00,2.94,2.95,2.94,2.95,137780.0,2.94,2.95,2.94,2.95,137780.0
2020-11-06 12:10:00,2.95,2.97,2.94,2.95,250928.0,2.95,2.97,2.94,2.95,250928.0
2020-11-06 12:15:00,2.95,2.96,2.94,2.95,122324.0,2.95,2.96,2.94,2.95,122324.0
2020-11-06 12:20:00,2.95,2.97,2.94,2.96,315644.0,2.95,2.97,2.94,2.96,315644.0
2020-11-06 12:25:00,2.97,2.97,2.94,2.94,473664.0,2.97,2.97,2.94,2.94,473664.0
2020-11-06 12:30:00,2.94,2.97,2.94,2.96,191672.0,2.94,2.97,2.94,2.96,191672.0
2020-11-06 12:35:00,2.96,2.96,2.96,2.96,129304.0,2.96,2.96,2.96,2.96,129304.0
2020-11-06 12:40:00,2.96,2.98,2.96,2.98,227568.0,2.96,2.98,2.96,2.98,227568.0
2020-11-06 12:45:00,2.98,2.98,2.97,2.98,105100.0,2.98,2.98,2.97,2.98,105100.0
2020-11-06 12:50:00,2.98,2.99,2.97,2.97,231996.0,2.98,2.99,2.97,2.97,231996.0
2020-11-06 12:55:00,2.97,2.97,2.95,2.95,121472.0,2.97,2.97,2.95,2.95,121472.0
2020-11-06 13:00:00,2.95,2.97,2.94,2.96,192732.0,2.95,2.97,2.94,2.96,192732.0
2020-11-06 13:05:00,2.96,2.98,2.96,2.98,146948.0,2.96,2.98,2.96,2.98,146948.0
2020-11-06 13:10:00,2.98,3.0,2.98,2.99,171368.0,2.98,3.0,2.98,2.99,171368.0
2020-11-06 13:15:00,3.0,3.0,2.98,2.98,112976.0,3.0,3.0,2.98,2.98,112976.0
2020-11-06 13:20:00,2.98,2.98,2.96,2.97,166264.0,2.98,2.98,2.96,2.97,166264.0
2020-11-06 13:25:00,2.97,3.0,2.97,3.0,84648.0,2.97,3.0,2.97,3.0,84648.0
2020-11-06 13:30:00,2.99,3.01,2.99,3.01,283940.0,2.99,3.01,2.99,3.01,283940.0
2020-11-06 13:35:00,3.01,3.01,2.99,3.0,454456.0,3.01,3.01,2.99,3.0,454456.0
2020-11-06 13:40:00,3.0,3.02,3.0,3.01,241872.0,3.0,3.02,3.0,3.01,241872.0
2020-11-06 13:45:00,3.01,3.03,3.01,3.02,207724.0,3.01,3.03,3.01,3.02,207724.0
2020-11-06 13:50:00,3.02,3.02,3.0,3.0,184972.0,3.02,3.02,3.0,3.0,184972.0
2020-11-06 13:55:00,3.0,3.0,2.98,3.0,186744.0,3.0,3.0,2.98,3.0,186744.0
2020-11-06 14:00:00,3.0,3.01,2.99,2.99,108312.0,3.0,3.01,2.99,2.99,108312.0
2020-11-06 14:05:00,2.99,2.99,2.97,2.97,115616.0,2.99,2.99,2.97,2.97,115616.0
2020-11-06 14:10:00,2.97,2.98,2.96,2.97,167740.0,2.97,2.98,2.96,2.97,167740.0
2020-11-06 14:15:00,2.97,2.97,2.96,2.97,45160.0,2.97,2.97,2.96,2.97,45160.0
2020-11-06 14:20:00,2.97,2.97,2.95,2.96,313660.0,2.97,2.97,2.95,2.96,313660.0
2020-11-06 14:25:00,2.96,2.96,2.95,2.96,65528.0,2.96,2.96,2.95,2.96,65528.0
2020-11-06 14:30:00,2.96,2.98,2.96,2.97,114760.0,2.96,2.98,2.96,2.97,114760.0
2020-11-06 14:35:00,2.97,2.98,2.96,2.97,85688.0,2.97,2.98,2.96,2.97,85688.0
2020-11-06 14:40:00,2.97,2.98,2.97,2.97,83204.0,2.97,2.98,2.97,2.97,83204.0
2020-11-06 14:45:00,2.97,2.97,2.96,2.96,108512.0,2.97,2.97,2.96,2.96,108512.0
2020-11-06 14:50:00,2.96,2.97,2.96,2.97,167036.0,2.96,2.97,2.96,2.97,167036.0
2020-11-06 14:55:00,2.98,2.99,2.98,2.98,81712.0,2.98,2.99,2.98,2.98,81712.0
2020-11-06 15:00:00,2.98,2.98,2.98,2.98,114068.0,2.98,2.98,2.98,2.98,114068.0
2020-11-06 15:05:00,2.98,2.99,2.98,2.98,100516.0,2.98,2.99,2.98,2.98,100516.0
2020-11-06 15:10:00,2.98,2.99,2.98,2.99,87392.0,2.98,2.99,2.98,2.99,87392.0
2020-11-06 15:15:00,2.99,2.99,2.99,2.99,145100.0,2.99,2.99,2.99,2.99,145100.0
2020-11-06 15:20:00,2.99,3.01,2.99,3.0,217436.0,2.99,3.01,2.99,3.0,217436.0
2020-11-06 15:25:00,3.0,3.01,3.0,3.0,160624.0,3.0,3.01,3.0,3.0,160624.0
2020-11-06 15:30:00,3.0,3.01,2.98,2.99,324412.0,3.0,3.01,2.98,2.99,324412.0
2020-11-06 15:35:00,2.98,2.98,2.98,2.98,165468.0,2.98,2.98,2.98,2.98,165468.0
2020-11-06 15:40:00,2.98,2.99,2.98,2.98,266104.0,2.98,2.99,2.98,2.98,266104.0
2020-11-06 15:45:00,2.98,2.98,2.96,2.96,393560.0,2.98,2.98,2.96,2.96,393560.0
2020-11-06 15:50:00,2.97,2.97,2.96,2.96,419688.0,2.97,2.97,2.96,2.96,419688.0
2020-11-06 15:55:00,2.96,2.97,2.95,2.97,921040.0,2.96,2.97,2.95,2.97,921040.0
2020-11-09 09:30:00,3.19,3.23,3.03,3.04,1529704.0,3.19,3.23,3.03,3.04,1529704.0
2020-11-09 09:35:00,3.05,3.16,3.04,3.14,899508.0,3.05,3.16,3.04,3.14,899508.0
2020-11-09 09:40:00,3.14,3.15,3.03,3.03,1030632.0,3.14,3.15,3.03,3.03,1030632.0
2020-11-09 09:45:00,3.03,3.15,3.03,3.15,529512.0,3.03,3.15,3.03,3.15,529512.0
2020-11-09 09:50:00,3.15,3.17,3.07,3.09,527980.0,3.15,3.17,3.07,3.09,527980.0
2020-11-09 09:55:00,3.09,3.1,3.03,3.06,328808.0,3.09,3.1,3.03,3.06,328808.0
2020-11-09 10:00:00,3.06,3.07,3.03,3.06,500000.0,3.06,3.07,3.03,3.06,500000.0
2020-11-09 10:05:00,3.06,3.07,3.02,3.06,737372.0,3.06,3.07,3.02,3.06,737372.0
2020-11-09 10:10:00,3.06,3.08,3.06,3.06,210748.0,3.06,3.08,3.06,3.06,210748.0
2020-11-09 10:15:00,3.06,3.07,3.04,3.06,104284.0,3.06,3.07,3.04,3.06,104284.0
2020-11-09 10:20:00,3.06,3.07,3.03,3.04,201516.0,3.06,3.07,3.03,3.04,201516.0
2020-11-09 10:25:00,3.04,3.04,3.01,3.02,223828.0,3.04,3.04,3.01,3.02,223828.0
2020-11-09 10:30:00,3.02,3.04,3.02,3.03,168092.0,3.02,3.04,3.02,3.03,168092.0
2020-11-09 10:35:00,3.03,3.03,2.99,3.0,457732.0,3.03,3.03,2.99,3.0,457732.0
2020-11-09 10:40:00,3.01,3.02,3.0,3.01,283940.0,3.01,3.02,3.0,3.01,283940.0
2020-11-09 10:45:00,3.01,3.01,2.98,2.99,168572.0,3.01,3.01,2.98,2.99,168572.0
2020-11-09 10:50:00,2.99,3.03,2.94,3.03,787132.0,2.99,3.03,2.94,3.03,787132.0
2020-11-09 10:55:00,3.03,3.04,3.01,3.02,148408.0,3.03,3.04,3.01,3.02,148408.0
2020-11-09 11:00:00,3.03,3.03,3.01,3.02,86112.0,3.03,3.03,3.01,3.02,86112.0
2020-11-09 11:05:00,3.02,3.05,3.01,3.04,221732.0,3.02,3.05,3.01,3.04,221732.0
2020-11-09 11:10:00,3.04,3.04,3.02,3.02,121932.0,3.04,3.04,3.02,3.02,121932.0
2020-11-09 11:15:00,3.03,3.04,3.02,3.02,128160.0,3.03,3.04,3.02,3.02,128160.0
2020-11-09 11:20:00,3.02,3.02,3.01,3.01,139160.0,3.02,3.02,3.01,3.01,139160.0
2020-11-09 11:25:00,3.01,3.01,3.0,3.01,125560.0,3.01,3.01,3.0,3.01,125560.0
2020-11-09 11:30:00,3.01,3.02,3.0,3.01,219548.0,3.01,3.02,3.0,3.01,219548.0
2020-11-09 11:35:00,3.01,3.02,3.0,3.01,136088.0,3.01,3.02,3.0,3.01,136088.0
2020-11-09 11:40:00,3.01,3.01,2.98,2.99,103148.0,3.01,3.01,2.98,2.99,103148.0
2020-11-09 11:45:00,2.99,2.99,2.97,2.97,174448.0,2.99,2.99,2.97,2.97,174448.0
2020-11-09 11:50:00,2.97,2.98,2.95,2.98,277884.0,2.97,2.98,2.95,2.98,277884.0
2020-11-09 11:55:00,2.98,2.98,2.96,2.98,211064.0,2.98,2.98,2.96,2.98,211064.0
2020-11-09 12:00:00,2.98,2.99,2.96,2.98,251544.0,2.98,2.99,2.96,2.98,251544.0
2020-11-09 12:05:00,2.98,3.0,2.98,2.99,112608.0,2.98,3.0,2.98,2.99,112608.0
2020-11-09 12:10:00,2.99,2.99,2.97,2.97,100744.0,2.99,2.99,2.97,2.97,100744.0
2020-11-09 12:15:00,2.98,2.98,2.97,2.97,81208.0,2.98,2.98,2.97,2.97,81208.0
2020-11-09 12:20:00,2.97,2.98,2.96,2.97,142412.0,2.97,2.98,2.96,2.97,142412.0
2020-11-09 12:25:00,2.98,2.98,2.97,2.97,143084.0,2.98,2.98,2.97,2.97,143084.0
2020-11-09 12:30:00,2.97,2.98,2.97,2.97,55116.0,2.97,2.98,2.97,2.97,55116.0
2020-11-09 12:35:00,2.97,2.97,2.94,2.95,554876.0,2.97,2.97,2.94,2.95,554876.0
2020-11-09 12:40:00,2.95,2.95,2.93,2.94,213564.0,2.95,2.95,2.93,2.94,213564.0
2020-11-09 12:45:00,2.94,2.94,2.9,2.92,313216.0,2.94,2.94,2.9,2.92,313216.0
2020-11-09 12:50:00,2.93,2.94,2.92,2.93,133936.0,2.93,2.94,2.92,2.93,133936.0
2020-11-09 12:55:00,2.93,2.93,2.92,2.92,98692.0,2.93,2.93,2.92,2.92,98692.0
2020-11-09 13:00:00,2.92,2.93,2.91,2.93,137596.0,2.92,2.93,2.91,2.93,137596.0
2020-11-09 13:05:00,2.92,2.94,2.92,2.93,150364.0,2.92,2.94,2.92,2.93,150364.0
2020-11-09 13:10:00,2.93,2.94,2.91,2.91,75884.0,2.93,2.94,2.91,2.91,75884.0
2020-11-09 13:15:00,2.91,2.92,2.89,2.92,224856.0,2.91,2.92,2.89,2.92,224856.0
2020-11-09 13:20:00,2.92,2.93,2.9,2.92,87344.0,2.92,2.93,2.9,2.92,87344.0
2020-11-09 13:25:00,2.92,2.92,2.9,2.92,187372.0,2.92,2.92,2.9,2.92,187372.0
2020-11-09 13:30:00,2.92,2.93,2.91,2.92,86700.0,2.92,2.93,2.91,2.92,86700.0
2020-11-09 13:35:00,2.92,2.92,2.9,2.9,60776.0,2.92,2.92,2.9,2.9,60776.0
2020-11-09 13:40:00,2.9,2.9,2.86,2.87,368352.0,2.9,2.9,2.86,2.87,368352.0
2020-11-09 13:45:00,2.87,2.9,2.87,2.89,102728.0,2.87,2.9,2.87,2.89,102728.0
2020-11-09 13:50:00,2.9,2.9,2.88,2.89,94072.0,2.9,2.9,2.88,2.89,94072.0
2020-11-09 13:55:00,2.89,2.89,2.88,2.89,65628.0,2.89,2.89,2.88,2.89,65628.0
2020-11-09 14:00:00,2.88,2.89,2.88,2.89,75272.0,2.88,2.89,2.88,2.89,75272.0
2020-11-09 14:05:00,2.89,2.9,2.88,2.89,101652.0,2.89,2.9,2.88,2.89,101652.0
2020-11-09 14:10:00,2.89,2.9,2.88,2.89,134828.0,2.89,2.9,2.88,2.89,134828.0
2020-11-09 14:15:00,2.89,2.9,2.88,2.89,181372.0,2.89,2.9,2.88,2.89,181372.0
2020-11-09 14:20:00,2.88,2.88,2.86,2.87,263384.0,2.88,2.88,2.86,2.87,263384.0
2020-11-09 14:25:00,2.86,2.87,2.84,2.85,165016.0,2.86,2.87,2.84,2.85,165016.0
2020-11-09 14:30:00,2.85,2.86,2.84,2.85,199540.0,2.85,2.86,2.84,2.85,199540.0
2020-11-09 14:35:00,2.85,2.85,2.83,2.85,294084.0,2.85,2.85,2.83,2.85,294084.0
2020-11-09 14:40:00,2.84,2.86,2.84,2.86,111916.0,2.84,2.86,2.84,2.86,111916.0
2020-11-09 14:45:00,2.85,2.86,2.85,2.86,205752.0,2.85,2.86,2.85,2.86,205752.0
2020-11-09 14:50:00,2.86,2.87,2.85,2.86,207724.0,2.86,2.87,2.85,2.86,207724.0
2020-11-09 14:55:00,2.87,2.87,2.86,2.87,127660.0,2.87,2.87,2.86,2.87,127660.0
2020-11-09 15:00:00,2.87,2.91,2.87,2.9,211752.0,2.87,2.91,2.87,2.9,211752.0
2020-11-09 15:05:00,2.9,2.91,2.9,2.91,263828.0,2.9,2.91,2.9,2.91,263828.0
2020-11-09 15:10:00,2.91,2.94,2.91,2.94,414696.0,2.91,2.94,2.91,2.94,414696.0
2020-11-09 15:15:00,2.94,2.95,2.93,2.94,280224.0,2.94,2.95,2.93,2.94,280224.0
2020-11-09 15:20:00,2.95,2.95,2.92,2.93,234508.0,2.95,2.95,2.92,2.93,234508.0
2020-11-09 15:25:00,2.93,2.94,2.92,2.93,144444.0,2.93,2.94,2.92,2.93,144444.0
2020-11-09 15:30:00,2.93,2.95,2.93,2.94,248376.0,2.93,2.95,2.93,2.94,248376.0
2020-11-09 15:35:00,2.95,2.97,2.94,2.96,297808.0,2.95,2.97,2.94,2.96,297808.0
2020-11-09 15:40:00,2.96,2.96,2.94,2.96,276400.0,2.96,2.96,2.94,2.96,276400.0
2020-11-09 15:45:00,2.95,2.96,2.85,2.85,756508.0,2.95,2.96,2.85,2.85,756508.0
2020-11-09 15:50:00,2.85,2.86,2.81,2.84,1058640.0,2.85,2.86,2.81,2.84,1058640.0
2020-11-09 15:55:00,2.84,2.88,2.83,2.88,922944.0,2.84,2.88,2.83,2.88,922944.0
2020-11-10 09:30:00,2.88,2.9,2.83,2.88,882280.0,2.88,2.9,2.83,2.88,882280.0
2020-11-10 09:35:00,2.86,2.87,2.84,2.84,144960.0,2.86,2.87,2.84,2.84,144960.0
2020-11-10 09:40:00,2.84,2.84,2.81,2.82,457272.0,2.84,2.84,2.81,2.82,457272.0
2020-11-10 09:45:00,2.82,2.83,2.81,2.81,158984.0,2.82,2.83,2.81,2.81,158984.0
2020-11-10 09:50:00,2.81,2.85,2.8,2.83,225748.0,2.81,2.85,2.8,2.83,225748.0
2020-11-10 09:55:00,2.83,2.84,2.81,2.81,125012.0,2.83,2.84,2.81,2.81,125012.0
2020-11-10 10:00:00,2.81,2.84,2.8,2.84,158652.0,2.81,2.84,2.8,2.84,158652.0
2020-11-10 10:05:00,2.83,2.85,2.82,2.84,164660.0,2.83,2.85,2.82,2.84,164660.0
2020-11-10 10:10:00,2.84,2.85,2.83,2.84,131908.0,2.84,2.85,2.83,2.84,131908.0
2020-11-10 10:15:00,2.85,2.85,2.83,2.84,165172.0,2.85,2.85,2.83,2.84,165172.0
2020-11-10 10:20:00,2.84,2.84,2.81,2.82,128788.0,2.84,2.84,2.81,2.82,128788.0
2020-11-10 10:25:00,2.82,2.82,2.79,2.82,455992.0,2.82,2.82,2.79,2.82,455992.0
2020-11-10 10:30:00,2.82,2.82,2.77,2.77,293716.0,2.82,2.82,2.77,2.77,293716.0
2020-11-10 10:35:00,2.77,2.8,2.73,2.73,712440.0,2.77,2.8,2.73,2.73,712440.0
2020-11-10 10:40:00,2.73,2.74,2.71,2.73,283588.0,2.73,2.74,2.71,2.73,283588.0
2020-11-10 10:45:00,2.73,2.76,2.72,2.75,172556.0,2.73,2.76,2.72,2.75,172556.0
2020-11-10 10:50:00,2.76,2.77,2.74,2.76,140328.0,2.76,2.77,2.74,2.76,140328.0
2020-11-10 10:55:00,2.76,2.77,2.74,2.76,131764.0,2.76,2.77,2.74,2.76,131764.0
2020-11-10 11:00:00,2.76,2.79,2.76,2.79,120672.0,2.76,2.79,2.76,2.79,120672.0
2020-11-10 11:05:00,2.79,2.81,2.78,2.78,166560.0,2.79,2.81,2.78,2.78,166560.0
2020-11-10 11:10:00,2.79,2.81,2.78,2.81,163452.0,2.79,2.81,2.78,2.81,163452.0
2020-11-10 11:15:00,2.81,2.83,2.81,2.82,112820.0,2.81,2.83,2.81,2.82,112820.0
2020-11-10 11:20:00,2.82,2.83,2.81,2.82,111104.0,2.82,2.83,2.81,2.82,111104.0
2020-11-10 11:25:00,2.82,2.86,2.82,2.85,159356.0,2.82,2.86,2.82,2.85,159356.0
2020-11-10 11:30:00,2.85,2.87,2.85,2.86,123232.0,2.85,2.87,2.85,2.86,123232.0
2020-11-10 11:35:00,2.86,2.86,2.85,2.86,121940.0,2.86,2.86,2.85,2.86,121940.0
2020-11-10 11:40:00,2.86,2.87,2.84,2.86,114668.0,2.86,2.87,2.84,2.86,114668.0
2020-11-10 11:45:00,2.86,2.86,2.84,2.86,105580.0,2.86,2.86,2.84,2.86,105580.0
2020-11-10 11:50:00,2.86,2.86,2.84,2.84,94972.0,2.86,2.86,2.84,2.84,94972.0
2020-11-10 11:55:00,2.84,2.84,2.83,2.83,84880.0,2.84,2.84,2.83,2.83,84880.0
2020-11-10 12:00:00,2.83,2.85,2.82,2.85,71976.0,2.83,2.85,2.82,2.85,71976.0
2020-11-10 12:05:00,2.85,2.87,2.85,2.86,79840.0,2.85,2.87,2.85,2.86,79840.0
2020-11-10 12:10:00,2.87,2.87,2.86,2.86,193816.0,2.87,2.87,2.86,2.86,193816.0
2020-11-10 12:15:00,2.87,2.9,2.86,2.9,258616.0,2.87,2.9,2.86,2.9,258616.0
2020-11-10 12:20:00,2.9,2.92,2.89,2.9,150040.0,2.9,2.92,2.89,2.9,150040.0
2020-11-10 12:25:00,2.9,2.92,2.88,2.88,192576.0,2.9,2.92,2.88,2.88,192576.0
2020-11-10 12:30:00,2.88,2.89,2.86,2.87,165552.0,2.88,2.89,2.86,2.87,165552.0
2020-11-10 12:35:00,2.87,2.87,2.83,2.85,118348.0,2.87,2.87,2.83,2.85,118348.0
2020-11-10 12:40:00,2.85,2.88,2.85,2.86,106328.0,2.85,2.88,2.85,2.86,106328.0
2020-11-10 12:45:00,2.86,2.87,2.86,2.86,37072.0,2.86,2.87,2.86,2.86,37072.0
2020-11-10 12:50:00,2.86,2.87,2.85,2.87,57396.0,2.86,2.87,2.85,2.87,57396.0
2020-11-10 12:55:00,2.87,2.88,2.86,2.88,65836.0,2.87,2.88,2.86,2.88,65836.0
2020-11-10 13:00:00,2.88,2.9,2.88,2.89,168000.0,2.88,2.9,2.88,2.89,168000.0
2020-11-10 13:05:00,2.89,2.9,2.88,2.89,67260.0,2.89,2.9,2.88,2.89,67260.0
2020-11-10 13:10:00,2.89,2.9,2.89,2.89,123336.0,2.89,2.9,2.89,2.89,123336.0
2020-11-10 13:15:00,2.89,2.9,2.88,2.9,104100.0,2.89,2.9,2.88,2.9,104100.0
2020-11-10 13:20:00,2.9,2.9,2.86,2.86,221696.0,2.9,2.9,2.86,2.86,221696.0
2020-11-10 13:25:00,2.86,2.87,2.85,2.87,192988.0,2.86,2.87,2.85,2.87,192988.0
2020-11-10 13:30:00,2.87,2.87,2.85,2.85,150796.0,2.87,2.87,2.85,2.85,150796.0
2020-11-10 13:35:00,2.85,2.87,2.85,2.87,50232.0,2.85,2.87,2.85,2.87,50232.0
2020-11-10 13:40:00,2.87,2.88,2.86,2.87,76064.0,2.87,2.88,2.86,2.87,76064.0
2020-11-10 13:45:00,2.87,2.87,2.86,2.86,74088.0,2.87,2.87,2.86,2.86,74088.0
2020-11-10 13:50:00,2.86,2.87,2.85,2.86,112448.0,2.86,2.87,2.85,2.86,112448.0
2020-11-10 13:55:00,2.86,2.87,2.85,2.86,65256.0,2.86,2.87,2.85,2.86,65256.0
2020-11-10 14:00:00,2.86,2.87,2.86,2.86,70224.0,2.86,2.87,2.86,2.86,70224.0
2020-11-10 14:05:00,2.86,2.87,2.85,2.85,43748.0,2.86,2.87,2.85,2.85,43748.0
2020-11-10 14:10:00,2.85,2.85,2.83,2.83,54080.0,2.85,2.85,2.83,2.83,54080.0
2020-11-10 14:15:00,2.83,2.84,2.83,2.83,107444.0,2.83,2.84,2.83,2.83,107444.0
2020-11-10 14:20:00,2.83,2.83,2.82,2.83,89456.0,2.83,2.83,2.82,2.83,89456.0
2020-11-10 14:25:00,2.83,2.84,2.82,2.82,113688.0,2.83,2.84,2.82,2.82,113688.0
2020-11-10 14:30:00,2.82,2.83,2.82,2.83,88300.0,2.82,2.83,2.82,2.83,88300.0
2020-11-10 14:35:00,2.84,2.84,2.83,2.83,50788.0,2.84,2.84,2.83,2.83,50788.0
2020-11-10 14:40:00,2.83,2.84,2.83,2.83,59412.0,2.83,2.84,2.83,2.83,59412.0
2020-11-10 14:45:00,2.83,2.83,2.81,2.82,78980.0,2.83,2.83,2.81,2.82,78980.0
2020-11-10 14:50:00,2.82,2.83,2.82,2.83,100756.0,2.82,2.83,2.82,2.83,100756.0
2020-11-10 14:55:00,2.83,2.84,2.82,2.83,55432.0,2.83,2.84,2.82,2.83,55432.0
2020-11-10 15:00:00,2.83,2.84,2.82,2.83,50604.0,2.83,2.84,2.82,2.83,50604.0
2020-11-10 15:05:00,2.83,2.83,2.8,2.81,126588.0,2.83,2.83,2.8,2.81,126588.0
2020-11-10 15:10:00,2.8,2.81,2.79,2.8,127076.0,2.8,2.81,2.79,2.8,127076.0
2020-11-10 15:15:00,2.8,2.82,2.8,2.81,103692.0,2.8,2.82,2.8,2.81,103692.0
2020-11-10 15:20:00,2.81,2.82,2.81,2.81,46828.0,2.81,2.82,2.81,2.81,46828.0
2020-11-10 15:25:00,2.81,2.81,2.8,2.81,86536.0,2.81,2.81,2.8,2.81,86536.0
2020-11-10 15:30:00,2.81,2.81,2.8,2.81,140852.0,2.81,2.81,2.8,2.81,140852.0
2020-11-10 15:35:00,2.81,2.81,2.79,2.8,93112.0,2.81,2.81,2.79,2.8,93112.0
2020-11-10 15:40:00,2.79,2.81,2.79,2.79,156732.0,2.79,2.81,2.79,2.79,156732.0
2020-11-10 15:45:00,2.79,2.8,2.79,2.8,151912.0,2.79,2.8,2.79,2.8,151912.0
2020-11-10 15:50:00,2.8,2.81,2.79,2.79,197292.0,2.8,2.81,2.79,2.79,197292.0
2020-11-10 15:55:00,2.79,2.8,2.78,2.78,1303300.0,2.79,2.8,2.78,2.78,1303300.0
2020-11-11 09:30:00,2.88,2.89,2.86,2.89,492512.0,2.88,2.89,2.86,2.89,492512.0
2020-11-11 09:35:00,2.88,2.98,2.87,2.98,995704.0,2.88,2.98,2.87,2.98,995704.0
2020-11-11 09:40:00,2.98,2.99,2.89,2.97,1180252.0,2.98,2.99,2.89,2.97,1180252.0
2020-11-11 09:45:00,2.97,2.97,2.86,2.88,893072.0,2.97,2.97,2.86,2.88,893072.0
2020-11-11 09:50:00,2.88,2.89,2.84,2.84,509100.0,2.88,2.89,2.84,2.84,509100.0
2020-11-11 09:55:00,2.83,2.86,2.82,2.84,236460.0,2.83,2.86,2.82,2.84,236460.0
2020-11-11 10:00:00,2.84,2.87,2.8,2.81,524968.0,2.84,2.87,2.8,2.81,524968.0
2020-11-11 10:05:00,2.81,2.85,2.8,2.84,206844.0,2.81,2.85,2.8,2.84,206844.0
2020-11-11 10:10:00,2.84,2.88,2.84,2.88,206832.0,2.84,2.88,2.84,2.88,206832.0
2020-11-11 10:15:00,2.87,2.9,2.87,2.87,237084.0,2.87,2.9,2.87,2.87,237084.0
2020-11-11 10:20:00,2.87,2.88,2.85,2.86,151160.0,2.87,2.88,2.85,2.86,151160.0
2020-11-11 10:25:00,2.85,2.87,2.85,2.86,80832.0,2.85,2.87,2.85,2.86,80832.0
2020-11-11 10:30:00,2.86,2.88,2.86,2.87,97700.0,2.86,2.88,2.86,2.87,97700.0
2020-11-11 10:35:00,2.87,2.89,2.86,2.89,138800.0,2.87,2.89,2.86,2.89,138800.0
2020-11-11 10:40:00,2.88,2.89,2.87,2.89,126372.0,2.88,2.89,2.87,2.89,126372.0
2020-11-11 10:45:00,2.88,2.89,2.87,2.88,79156.0,2.88,2.89,2.87,2.88,79156.0
2020-11-11 10:50:00,2.87,2.89,2.87,2.88,41060.0,2.87,2.89,2.87,2.88,41060.0
2020-11-11 10:55:00,2.88,2.9,2.88,2.89,63520.0,2.88,2.9,2.88,2.89,63520.0
2020-11-11 11:00:00,2.89,2.89,2.85,2.87,360184.0,2.89,2.89,2.85,2.87,360184.0
2020-11-11 11:05:00,2.87,2.87,2.85,2.85,67844.0,2.87,2.87,2.85,2.85,67844.0
2020-11-11 11:10:00,2.85,2.86,2.85,2.86,83500.0,2.85,2.86,2.85,2.86,83500.0
2020-11-11 11:15:00,2.86,2.88,2.86,2.88,91028.0,2.86,2.88,2.86,2.88,91028.0
2020-11-11 11:20:00,2.88,2.88,2.86,2.87,81312.0,2.88,2.88,2.86,2.87,81312.0
2020-11-11 11:25:00,2.87,2.88,2.86,2.86,56504.0,2.87,2.88,2.86,2.86,56504.0
2020-11-11 11:30:00,2.86,2.87,2.86,2.86,54100.0,2.86,2.87,2.86,2.86,54100.0
2020-11-11 11:35:00,2.87,2.88,2.86,2.88,60596.0,2.87,2.88,2.86,2.88,60596.0
2020-11-11 11:40:00,2.88,2.89,2.87,2.89,101732.0,2.88,2.89,2.87,2.89,101732.0
2020-11-11 11:45:00,2.89,2.91,2.88,2.9,256488.0,2.89,2.91,2.88,2.9,256488.0
2020-11-11 11:50:00,2.89,2.9,2.88,2.88,152908.0,2.89,2.9,2.88,2.88,152908.0
2020-11-11 11:55:00,2.88,2.89,2.88,2.89,66024.0,2.88,2.89,2.88,2.89,66024.0
2020-11-11 12:00:00,2.89,2.89,2.88,2.88,63964.0,2.89,2.89,2.88,2.88,63964.0
2020-11-11 12:05:00,2.88,2.89,2.86,2.88,114032.0,2.88,2.89,2.86,2.88,114032.0
2020-11-11 12:10:00,2.88,2.88,2.87,2.88,42888.0,2.88,2.88,2.87,2.88,42888.0
2020-11-11 12:15:00,2.88,2.88,2.86,2.88,65260.0,2.88,2.88,2.86,2.88,65260.0
2020-11-11 12:20:00,2.88,2.88,2.87,2.87,60912.0,2.88,2.88,2.87,2.87,60912.0
2020-11-11 12:25:00,2.87,2.9,2.87,2.9,90140.0,2.87,2.9,2.87,2.9,90140.0
2020-11-11 12:30:00,2.9,2.9,2.88,2.89,106176.0,2.9,2.9,2.88,2.89,106176.0
2020-11-11 12:35:00,2.89,2.89,2.88,2.88,42728.0,2.89,2.89,2.88,2.88,42728.0
2020-11-11 12:40:00,2.89,2.9,2.89,2.9,144448.0,2.89,2.9,2.89,2.9,144448.0
2020-11-11 12:45:00,2.9,2.92,2.9,2.91,166384.0,2.9,2.92,2.9,2.91,166384.0
2020-11-11 12:50:00,2.9,2.91,2.9,2.91,63296.0,2.9,2.91,2.9,2.91,63296.0
2020-11-11 12:55:00,2.91,2.92,2.9,2.9,81280.0,2.91,2.92,2.9,2.9,81280.0
2020-11-11 13:00:00,2.9,2.91,2.9,2.91,134288.0,2.9,2.91,2.9,2.91,134288.0
2020-11-11 13:05:00,2.91,2.91,2.9,2.9,86744.0,2.91,2.91,2.9,2.9,86744.0
2020-11-11 13:10:00,2.9,2.93,2.9,2.93,151472.0,2.9,2.93,2.9,2.93,151472.0
2020-11-11 13:15:00,2.93,2.93,2.91,2.92,86380.0,2.93,2.93,2.91,2.92,86380.0
2020-11-11 13:20:00,2.92,2.92,2.91,2.92,52776.0,2.92,2.92,2.91,2.92,52776.0
2020-11-11 13:25:00,2.92,2.92,2.9,2.91,58724.0,2.92,2.92,2.9,2.91,58724.0
2020-11-11 13:30:00,2.91,2.91,2.89,2.9,78476.0,2.91,2.91,2.89,2.9,78476.0
2020-11-11 13:35:00,2.9,2.91,2.9,2.91,51640.0,2.9,2.91,2.9,2.91,51640.0
2020-11-11 13:40:00,2.91,2.91,2.9,2.9,69912.0,2.91,2.91,2.9,2.9,69912.0
2020-11-11 13:45:00,2.9,2.91,2.9,2.9,154428.0,2.9,2.91,2.9,2.9,154428.0
2020-11-11 13:50:00,2.9,2.92,2.9,2.92,117220.0,2.9,2.92,2.9,2.92,117220.0
2020-11-11 13:55:00,2.92,2.94,2.92,2.94,116352.0,2.92,2.94,2.92,2.94,116352.0
2020-11-11 14:00:00,2.94,2.96,2.94,2.96,272944.0,2.94,2.96,2.94,2.96,272944.0
2020-11-11 14:05:00,2.96,2.96,2.95,2.96,67696.0,2.96,2.96,2.95,2.96,67696.0
2020-11-11 14:10:00,2.96,2.96,2.94,2.94,174908.0,2.96,2.96,2.94,2.94,174908.0
2020-11-11 14:15:00,2.94,2.94,2.91,2.91,105848.0,2.94,2.94,2.91,2.91,105848.0
2020-11-11 14:20:00,2.92,2.92,2.87,2.89,779460.0,2.92,2.92,2.87,2.89,779460.0
2020-11-11 14:25:00,2.89,2.89,2.86,2.87,329880.0,2.89,2.89,2.86,2.87,329880.0
2020-11-11 14:30:00,2.87,2.9,2.87,2.9,434700.0,2.87,2.9,2.87,2.9,434700.0
2020-11-11 14:35:00,2.9,2.91,2.89,2.89,174336.0,2.9,2.91,2.89,2.89,174336.0
2020-11-11 14:40:00,2.89,2.91,2.88,2.9,170572.0,2.89,2.91,2.88,2.9,170572.0
2020-11-11 14:45:00,2.9,2.9,2.89,2.9,223408.0,2.9,2.9,2.89,2.9,223408.0
2020-11-11 14:50:00,2.9,2.91,2.9,2.9,154116.0,2.9,2.91,2.9,2.9,154116.0
2020-11-11 14:55:00,2.9,2.92,2.9,2.91,155912.0,2.9,2.92,2.9,2.91,155912.0
2020-11-11 15:00:00,2.91,2.91,2.9,2.91,69640.0,2.91,2.91,2.9,2.91,69640.0
2020-11-11 15:05:00,2.91,2.92,2.9,2.92,68348.0,2.91,2.92,2.9,2.92,68348.0
2020-11-11 15:10:00,2.92,2.93,2.92,2.93,96492.0,2.92,2.93,2.92,2.93,96492.0
2020-11-11 15:15:00,2.93,2.94,2.92,2.94,98484.0,2.93,2.94,2.92,2.94,98484.0
2020-11-11 15:20:00,2.94,2.94,2.93,2.93,60996.0,2.94,2.94,2.93,2.93,60996.0
2020-11-11 15:25:00,2.93,2.94,2.91,2.92,220408.0,2.93,2.94,2.91,2.92,220408.0
2020-11-11 15:30:00,2.91,2.92,2.9,2.92,209408.0,2.91,2.92,2.9,2.92,209408.0
2020-11-11 15:35:00,2.91,2.93,2.91,2.93,93044.0,2.91,2.93,2.91,2.93,93044.0
2020-11-11 15:40:00,2.93,2.93,2.93,2.93,96468.0,2.93,2.93,2.93,2.93,96468.0
2020-11-11 15:45:00,2.93,2.94,2.93,2.93,100324.0,2.93,2.94,2.93,2.93,100324.0
2020-11-11 15:50:00,2.93,2.95,2.93,2.95,365812.0,2.93,2.95,2.93,2.95,365812.0
2020-11-11 15:55:00,2.95,2.95,2.93,2.94,714588.0,2.95,2.95,2.93,2.94,714588.0
2020-11-12 09:30:00,2.94,2.97,2.91,2.95,867968.0,2.94,2.97,2.91,2.95,867968.0
2020-11-12 09:35:00,2.94,2.96,2.93,2.94,344648.0,2.94,2.96,2.93,2.94,344648.0
2020-11-12 09:40:00,2.93,2.95,2.91,2.93,726244.0,2.93,2.95,2.91,2.93,726244.0
2020-11-12 09:45:00,2.93,2.94,2.89,2.89,315468.0,2.93,2.94,2.89,2.89,315468.0
2020-11-12 09:50:00,2.89,2.92,2.88,2.89,193604.0,2.89,2.92,2.88,2.89,193604.0
2020-11-12 09:55:00,2.89,2.9,2.87,2.9,406956.0,2.89,2.9,2.87,2.9,406956.0
2020-11-12 10:00:00,2.9,2.9,2.89,2.9,161684.0,2.9,2.9,2.89,2.9,161684.0
2020-11-12 10:05:00,2.9,2.91,2.89,2.9,115676.0,2.9,2.91,2.89,2.9,115676.0
2020-11-12 10:10:00,2.9,2.94,2.9,2.93,237792.0,2.9,2.94,2.9,2.93,237792.0
2020-11-12 10:15:00,2.93,2.94,2.92,2.93,130844.0,2.93,2.94,2.92,2.93,130844.0
2020-11-12 10:20:00,2.93,2.94,2.92,2.92,140152.0,2.93,2.94,2.92,2.92,140152.0
2020-11-12 10:25:00,2.92,2.94,2.92,2.93,80776.0,2.92,2.94,2.92,2.93,80776.0
2020-11-12 10:30:00,2.93,2.94,2.93,2.94,125276.0,2.93,2.94,2.93,2.94,125276.0
2020-11-12 10:35:00,2.94,2.95,2.93,2.94,171304.0,2.94,2.95,2.93,2.94,171304.0
2020-11-12 10:40:00,2.94,2.96,2.94,2.96,137208.0,2.94,2.96,2.94,2.96,137208.0
2020-11-12 10:45:00,2.96,2.96,2.92,2.94,168216.0,2.96,2.96,2.92,2.94,168216.0
2020-11-12 10:50:00,2.94,2.94,2.93,2.93,45252.0,2.94,2.94,2.93,2.93,45252.0
2020-11-12 10:55:00,2.93,2.94,2.92,2.92,83148.0,2.93,2.94,2.92,2.92,83148.0
2020-11-12 11:00:00,2.93,2.94,2.92,2.93,125044.0,2.93,2.94,2.92,2.93,125044.0
2020-11-12 11:05:00,2.93,2.94,2.92,2.93,63632.0,2.93,2.94,2.92,2.93,63632.0
2020-11-12 11:10:00,2.93,2.93,2.92,2.93,74744.0,2.93,2.93,2.92,2.93,74744.0
2020-11-12 11:15:00,2.93,2.93,2.92,2.93,74168.0,2.93,2.93,2.92,2.93,74168.0
2020-11-12 11:20:00,2.93,2.93,2.92,2.92,155324.0,2.93,2.93,2.92,2.92,155324.0
2020-11-12 11:25:00,2.92,2.92,2.92,2.92,61160.0,2.92,2.92,2.92,2.92,61160.0
2020-11-12 11:30:00,2.92,2.92,2.92,2.92,27072.0,2.92,2.92,2.92,2.92,27072.0
2020-11-12 11:35:00,2.92,2.92,2.9,2.91,126712.0,2.92,2.92,2.9,2.91,126712.0
2020-11-12 11:40:00,2.91,2.91,2.9,2.9,110948.0,2.91,2.91,2.9,2.9,110948.0
2020-11-12 11:45:00,2.9,2.91,2.9,2.91,61132.0,2.9,2.91,2.9,2.91,61132.0
2020-11-12 11:50:00,2.91,2.93,2.91,2.93,75624.0,2.91,2.93,2.91,2.93,75624.0
2020-11-12 11:55:00,2.93,2.93,2.91,2.92,85220.0,2.93,2.93,2.91,2.92,85220.0
2020-11-12 12:00:00,2.92,2.92,2.91,2.92,37972.0,2.92,2.92,2.91,2.92,37972.0
2020-11-12 12:05:00,2.91,2.91,2.9,2.91,111828.0,2.91,2.91,2.9,2.91,111828.0
2020-11-12 12:10:00,2.9,2.92,2.9,2.91,59720.0,2.9,2.92,2.9,2.91,59720.0
2020-11-12 12:15:00,2.92,2.92,2.9,2.91,62104.0,2.92,2.92,2.9,2.91,62104.0
2020-11-12 12:20:00,2.91,2.91,2.89,2.9,95988.0,2.91,2.91,2.89,2.9,95988.0
2020-11-12 12:25:00,2.89,2.9,2.89,2.89,166568.0,2.89,2.9,2.89,2.89,166568.0
2020-11-12 12:30:00,2.89,2.89,2.87,2.88,144048.0,2.89,2.89,2.87,2.88,144048.0
2020-11-12 12:35:00,2.88,2.88,2.87,2.87,122640.0,2.88,2.88,2.87,2.87,122640.0
2020-11-12 12:40:00,2.87,2.87,2.86,2.86,385952.0,2.87,2.87,2.86,2.86,385952.0
2020-11-12 12:45:00,2.86,2.86,2.84,2.84,299476.0,2.86,2.86,2.84,2.84,299476.0
2020-11-12 12:50:00,2.84,2.85,2.83,2.84,423036.0,2.84,2.85,2.83,2.84,423036.0
2020-11-12 12:55:00,2.85,2.85,2.84,2.85,130516.0,2.85,2.85,2.84,2.85,130516.0
2020-11-12 13:00:00,2.84,2.85,2.84,2.85,110468.0,2.84,2.85,2.84,2.85,110468.0
2020-11-12 13:05:00,2.85,2.85,2.82,2.84,206572.0,2.85,2.85,2.82,2.84,206572.0
2020-11-12 13:10:00,2.83,2.83,2.82,2.82,125092.0,2.83,2.83,2.82,2.82,125092.0
2020-11-12 13:15:00,2.82,2.83,2.81,2.83,125188.0,2.82,2.83,2.81,2.83,125188.0
2020-11-12 13:20:00,2.83,2.84,2.81,2.82,132648.0,2.83,2.84,2.81,2.82,132648.0
2020-11-12 13:25:00,2.82,2.83,2.81,2.81,111440.0,2.82,2.83,2.81,2.81,111440.0
2020-11-12 13:30:00,2.81,2.82,2.8,2.81,274304.0,2.81,2.82,2.8,2.81,274304.0
2020-11-12 13:35:00,2.81,2.82,2.81,2.82,112952.0,2.81,2.82,2.81,2.82,112952.0
2020-11-12 13:40:00,2.82,2.83,2.82,2.82,150988.0,2.82,2.83,2.82,2.82,150988.0
2020-11-12 13:45:00,2.82,2.82,2.81,2.81,131260.0,2.82,2.82,2.81,2.81,131260.0
2020-11-12 13:50:00,2.81,2.82,2.81,2.82,54076.0,2.81,2.82,2.81,2.82,54076.0
2020-11-12 13:55:00,2.82,2.83,2.81,2.82,184980.0,2.82,2.83,2.81,2.82,184980.0
2020-11-12 14:00:00,2.82,2.82,2.81,2.81,105168.0,2.82,2.82,2.81,2.81,105168.0
2020-11-12 14:05:00,2.82,2.82,2.8,2.8,93248.0,2.82,2.82,2.8,2.8,93248.0
2020-11-12 14:10:00,2.8,2.81,2.79,2.79,423416.0,2.8,2.81,2.79,2.79,423416.0
2020-11-12 14:15:00,2.79,2.8,2.79,2.8,158704.0,2.79,2.8,2.79,2.8,158704.0
2020-11-12 14:20:00,2.8,2.81,2.79,2.79,100720.0,2.8,2.81,2.79,2.79,100720.0
2020-11-12 14:25:00,2.79,2.8,2.78,2.79,210852.0,2.79,2.8,2.78,2.79,210852.0
2020-11-12 14:30:00,2.79,2.8,2.78,2.79,204400.0,2.79,2.8,2.78,2.79,204400.0
2020-11-12 14:35:00,2.79,2.8,2.79,2.79,172744.0,2.79,2.8,2.79,2.79,172744.0
2020-11-12 14:40:00,2.79,2.79,2.77,2.77,664876.0,2.79,2.79,2.77,2.77,664876.0
2020-11-12 14:45:00,2.77,2.78,2.77,2.77,193188.0,2.77,2.78,2.77,2.77,193188.0
2020-11-12 14:50:00,2.77,2.79,2.77,2.78,272020.0,2.77,2.79,2.77,2.78,272020.0
2020-11-12 14:55:00,2.78,2.79,2.78,2.78,270876.0,2.78,2.79,2.78,2.78,270876.0
2020-11-12 15:00:00,2.78,2.79,2.77,2.77,216888.0,2.78,2.79,2.77,2.77,216888.0
2020-11-12 15:05:00,2.77,2.77,2.76,2.77,168476.0,2.77,2.77,2.76,2.77,168476.0
2020-11-12 15:10:00,2.77,2.79,2.77,2.79,136700.0,2.77,2.79,2.77,2.79,136700.0
2020-11-12 15:15:00,2.79,2.8,2.78,2.79,126556.0,2.79,2.8,2.78,2.79,126556.0
2020-11-12 15:20:00,2.79,2.79,2.78,2.79,138508.0,2.79,2.79,2.78,2.79,138508.0
2020-11-12 15:25:00,2.79,2.79,2.78,2.78,97652.0,2.79,2.79,2.78,2.78,97652.0
2020-11-12 15:30:00,2.78,2.78,2.76,2.76,213376.0,2.78,2.78,2.76,2.76,213376.0
2020-11-12 15:35:00,2.76,2.78,2.74,2.78,731572.0,2.76,2.78,2.74,2.78,731572.0
2020-11-12 15:40:00,2.78,2.78,2.77,2.78,128876.0,2.78,2.78,2.77,2.78,128876.0
2020-11-12 15:45:00,2.78,2.78,2.77,2.78,289584.0,2.78,2.78,2.77,2.78,289584.0
2020-11-12 15:50:00,2.78,2.79,2.78,2.79,276456.0,2.78,2.79,2.78,2.79,276456.0
2020-11-12 15:55:00,2.79,2.79,2.78,2.79,653060.0,2.79,2.79,2.78,2.79,653060.0
2020-11-13 09:30:00,2.84,2.89,2.81,2.86,1004108.0,2.84,2.89,2.81,2.86,1004108.0
2020-11-13 09:35:00,2.86,2.87,2.83,2.86,603536.0,2.86,2.87,2.83,2.86,603536.0
2020-11-13 09:40:00,2.86,2.87,2.8,2.8,521528.0,2.86,2.87,2.8,2.8,521528.0
2020-11-13 09:45:00,2.8,2.85,2.77,2.82,644596.0,2.8,2.85,2.77,2.82,644596.0
2020-11-13 09:50:00,2.82,2.85,2.82,2.85,113292.0,2.82,2.85,2.82,2.85,113292.0
2020-11-13 09:55:00,2.85,2.86,2.84,2.84,136408.0,2.85,2.86,2.84,2.84,136408.0
2020-11-13 10:00:00,2.84,2.85,2.82,2.84,153304.0,2.84,2.85,2.82,2.84,153304.0
2020-11-13 10:05:00,2.84,2.88,2.83,2.87,460424.0,2.84,2.88,2.83,2.87,460424.0
2020-11-13 10:10:00,2.87,2.88,2.84,2.85,437804.0,2.87,2.88,2.84,2.85,437804.0
2020-11-13 10:15:00,2.84,2.86,2.83,2.84,179564.0,2.84,2.86,2.83,2.84,179564.0
2020-11-13 10:20:00,2.83,2.84,2.82,2.83,114044.0,2.83,2.84,2.82,2.83,114044.0
2020-11-13 10:25:00,2.83,2.84,2.82,2.83,82904.0,2.83,2.84,2.82,2.83,82904.0
2020-11-13 10:30:00,2.83,2.83,2.81,2.82,90964.0,2.83,2.83,2.81,2.82,90964.0
2020-11-13 10:35:00,2.82,2.83,2.8,2.8,226152.0,2.82,2.83,2.8,2.8,226152.0
2020-11-13 10:40:00,2.81,2.82,2.8,2.82,72176.0,2.81,2.82,2.8,2.82,72176.0
2020-11-13 10:45:00,2.82,2.83,2.81,2.82,63476.0,2.82,2.83,2.81,2.82,63476.0
2020-11-13 10:50:00,2.81,2.82,2.79,2.81,142392.0,2.81,2.82,2.79,2.81,142392.0
2020-11-13 10:55:00,2.8,2.8,2.78,2.79,150040.0,2.8,2.8,2.78,2.79,150040.0
2020-11-13 11:00:00,2.79,2.8,2.78,2.8,85416.0,2.79,2.8,2.78,2.8,85416.0
2020-11-13 11:05:00,2.8,2.81,2.8,2.81,36980.0,2.8,2.81,2.8,2.81,36980.0
2020-11-13 11:10:00,2.81,2.81,2.8,2.81,92068.0,2.81,2.81,2.8,2.81,92068.0
2020-11-13 11:15:00,2.81,2.82,2.81,2.81,119928.0,2.81,2.82,2.81,2.81,119928.0
2020-11-13 11:20:00,2.81,2.82,2.81,2.81,106764.0,2.81,2.82,2.81,2.81,106764.0
2020-11-13 11:25:00,2.81,2.81,2.8,2.8,114056.0,2.81,2.81,2.8,2.8,114056.0
2020-11-13 11:30:00,2.8,2.8,2.8,2.8,38996.0,2.8,2.8,2.8,2.8,38996.0
2020-11-13 11:35:00,2.8,2.81,2.79,2.81,73480.0,2.8,2.81,2.79,2.81,73480.0
2020-11-13 11:40:00,2.8,2.81,2.8,2.81,80916.0,2.8,2.81,2.8,2.81,80916.0
2020-11-13 11:45:00,2.81,2.82,2.81,2.81,91768.0,2.81,2.82,2.81,2.81,91768.0
2020-11-13 11:50:00,2.81,2.81,2.8,2.81,61824.0,2.81,2.81,2.8,2.81,61824.0
2020-11-13 11:55:00,2.8,2.81,2.79,2.79,109500.0,2.8,2.81,2.79,2.79,109500.0
2020-11-13 12:00:00,2.79,2.79,2.79,2.79,66732.0,2.79,2.79,2.79,2.79,66732.0
2020-11-13 12:05:00,2.79,2.8,2.79,2.8,82616.0,2.79,2.8,2.79,2.8,82616.0
2020-11-13 12:10:00,2.8,2.8,2.79,2.79,125568.0,2.8,2.8,2.79,2.79,125568.0
2020-11-13 12:15:00,2.79,2.8,2.78,2.79,86856.0,2.79,2.8,2.78,2.79,86856.0
2020-11-13 12:20:00,2.78,2.79,2.78,2.78,56300.0,2.78,2.79,2.78,2.78,56300.0
2020-11-13 12:25:00,2.78,2.79,2.77,2.78,280104.0,2.78,2.79,2.77,2.78,280104.0
2020-11-13 12:30:00,2.78,2.79,2.78,2.78,65272.0,2.78,2.79,2.78,2.78,65272.0
2020-11-13 12:35:00,2.78,2.79,2.78,2.78,45060.0,2.78,2.79,2.78,2.78,45060.0
2020-11-13 12:40:00,2.78,2.8,2.78,2.79,231368.0,2.78,2.8,2.78,2.79,231368.0
2020-11-13 12:45:00,2.79,2.8,2.79,2.8,48424.0,2.79,2.8,2.79,2.8,48424.0
2020-11-13 12:50:00,2.8,2.8,2.8,2.8,48580.0,2.8,2.8,2.8,2.8,48580.0
2020-11-13 12:55:00,2.8,2.81,2.8,2.8,61984.0,2.8,2.81,2.8,2.8,61984.0
2020-11-13 13:00:00,2.8,2.8,2.78,2.79,172924.0,2.8,2.8,2.78,2.79,172924.0
2020-11-13 13:05:00,2.79,2.8,2.78,2.79,127188.0,2.79,2.8,2.78,2.79,127188.0
2020-11-13 13:10:00,2.79,2.79,2.78,2.78,61080.0,2.79,2.79,2.78,2.78,61080.0
2020-11-13 13:15:00,2.79,2.8,2.79,2.79,97676.0,2.79,2.8,2.79,2.79,97676.0
2020-11-13 13:20:00,2.79,2.8,2.79,2.8,120028.0,2.79,2.8,2.79,2.8,120028.0
2020-11-13 13:25:00,2.79,2.8,2.79,2.79,67544.0,2.79,2.8,2.79,2.79,67544.0
2020-11-13 13:30:00,2.79,2.8,2.78,2.78,105476.0,2.79,2.8,2.78,2.78,105476.0
2020-11-13 13:35:00,2.78,2.79,2.78,2.79,87016.0,2.78,2.79,2.78,2.79,87016.0
2020-11-13 13:40:00,2.79,2.79,2.78,2.79,36548.0,2.79,2.79,2.78,2.79,36548.0
2020-11-13 13:45:00,2.79,2.79,2.78,2.78,88444.0,2.79,2.79,2.78,2.78,88444.0
2020-11-13 13:50:00,2.78,2.79,2.78,2.78,49120.0,2.78,2.79,2.78,2.78,49120.0
2020-11-13 13:55:00,2.78,2.78,2.77,2.78,124272.0,2.78,2.78,2.77,2.78,124272.0
2020-11-13 14:00:00,2.77,2.78,2.77,2.77,129560.0,2.77,2.78,2.77,2.77,129560.0
2020-11-13 14:05:00,2.77,2.78,2.77,2.77,77964.0,2.77,2.78,2.77,2.77,77964.0
2020-11-13 14:10:00,2.77,2.78,2.77,2.77,57016.0,2.77,2.78,2.77,2.77,57016.0
2020-11-13 14:15:00,2.77,2.78,2.76,2.77,107548.0,2.77,2.78,2.76,2.77,107548.0
2020-11-13 14:20:00,2.77,2.78,2.77,2.78,85040.0,2.77,2.78,2.77,2.78,85040.0
2020-11-13 14:25:00,2.78,2.78,2.77,2.78,129592.0,2.78,2.78,2.77,2.78,129592.0
2020-11-13 14:30:00,2.78,2.78,2.77,2.77,100836.0,2.78,2.78,2.77,2.77,100836.0
2020-11-13 14:35:00,2.77,2.79,2.77,2.78,108016.0,2.77,2.79,2.77,2.78,108016.0
2020-11-13 14:40:00,2.78,2.79,2.78,2.78,77960.0,2.78,2.79,2.78,2.78,77960.0
2020-11-13 14:45:00,2.78,2.79,2.78,2.78,135344.0,2.78,2.79,2.78,2.78,135344.0
2020-11-13 14:50:00,2.78,2.79,2.78,2.79,93036.0,2.78,2.79,2.78,2.79,93036.0
2020-11-13 14:55:00,2.78,2.79,2.78,2.78,216692.0,2.78,2.79,2.78,2.78,216692.0
2020-11-13 15:00:00,2.79,2.79,2.79,2.79,53036.0,2.79,2.79,2.79,2.79,53036.0
2020-11-13 15:05:00,2.79,2.79,2.78,2.79,67160.0,2.79,2.79,2.78,2.79,67160.0
2020-11-13 15:10:00,2.79,2.79,2.78,2.79,58572.0,2.79,2.79,2.78,2.79,58572.0
2020-11-13 15:15:00,2.78,2.79,2.78,2.78,77388.0,2.78,2.79,2.78,2.78,77388.0
2020-11-13 15:20:00,2.78,2.78,2.77,2.78,86036.0,2.78,2.78,2.77,2.78,86036.0
2020-11-13 15:25:00,2.78,2.79,2.78,2.78,71644.0,2.78,2.79,2.78,2.78,71644.0
2020-11-13 15:30:00,2.78,2.79,2.77,2.77,155376.0,2.78,2.79,2.77,2.77,155376.0
2020-11-13 15:35:00,2.78,2.78,2.77,2.78,82764.0,2.78,2.78,2.77,2.78,82764.0
2020-11-13 15:40:00,2.77,2.79,2.77,2.78,228176.0,2.77,2.79,2.77,2.78,228176.0
2020-11-13 15:45:00,2.78,2.78,2.77,2.77,191952.0,2.78,2.78,2.77,2.77,191952.0
2020-11-13 15:50:00,2.77,2.78,2.76,2.77,396368.0,2.77,2.78,2.76,2.77,396368.0
2020-11-13 15:55:00,2.77,2.77,2.75,2.76,996596.0,2.77,2.77,2.75,2.76,996596.0
2020-11-16 09:30:00,2.79,2.8,2.72,2.72,876864.0,2.79,2.8,2.72,2.72,876864.0
2020-11-16 09:35:00,2.71,2.75,2.68,2.73,462196.0,2.71,2.75,2.68,2.73,462196.0
2020-11-16 09:40:00,2.74,2.77,2.73,2.76,262848.0,2.74,2.77,2.73,2.76,262848.0
2020-11-16 09:45:00,2.76,2.8,2.74,2.79,342184.0,2.76,2.8,2.74,2.79,342184.0
2020-11-16 09:50:00,2.8,2.85,2.78,2.84,1168340.0,2.8,2.85,2.78,2.84,1168340.0
2020-11-16 09:55:00,2.84,2.86,2.83,2.84,405468.0,2.84,2.86,2.83,2.84,405468.0
2020-11-16 10:00:00,2.84,2.9,2.83,2.89,990732.0,2.84,2.9,2.83,2.89,990732.0
2020-11-16 10:05:00,2.89,2.99,2.89,2.97,1120064.0,2.89,2.99,2.89,2.97,1120064.0
2020-11-16 10:10:00,2.97,3.03,2.95,3.0,2179944.0,2.97,3.03,2.95,3.0,2179944.0
2020-11-16 10:15:00,3.0,3.01,2.98,2.98,633324.0,3.0,3.01,2.98,2.98,633324.0
2020-11-16 10:20:00,2.98,3.0,2.97,2.99,398044.0,2.98,3.0,2.97,2.99,398044.0
2020-11-16 10:25:00,2.99,3.02,2.98,3.0,380780.0,2.99,3.02,2.98,3.0,380780.0
2020-11-16 10:30:00,3.01,3.04,2.99,3.04,870192.0,3.01,3.04,2.99,3.04,870192.0
2020-11-16 10:35:00,3.04,3.06,3.02,3.03,772180.0,3.04,3.06,3.02,3.03,772180.0
2020-11-16 10:40:00,3.03,3.03,2.99,3.0,666772.0,3.03,3.03,2.99,3.0,666772.0
2020-11-16 10:45:00,3.01,3.01,2.98,3.0,472088.0,3.01,3.01,2.98,3.0,472088.0
2020-11-16 10:50:00,3.0,3.0,2.97,2.98,495892.0,3.0,3.0,2.97,2.98,495892.0
2020-11-16 10:55:00,2.97,3.0,2.97,2.99,330064.0,2.97,3.0,2.97,2.99,330064.0
2020-11-16 11:00:00,2.99,3.01,2.98,2.99,408040.0,2.99,3.01,2.98,2.99,408040.0
2020-11-16 11:05:00,2.99,3.0,2.97,3.0,424320.0,2.99,3.0,2.97,3.0,424320.0
2020-11-16 11:10:00,3.0,3.01,3.0,3.01,237104.0,3.0,3.01,3.0,3.01,237104.0
2020-11-16 11:15:00,3.0,3.0,2.98,2.98,263112.0,3.0,3.0,2.98,2.98,263112.0
2020-11-16 11:20:00,2.98,2.99,2.97,2.99,276388.0,2.98,2.99,2.97,2.99,276388.0
2020-11-16 11:25:00,2.98,3.0,2.98,2.99,110072.0,2.98,3.0,2.98,2.99,110072.0
2020-11-16 11:30:00,2.99,3.0,2.98,3.0,104120.0,2.99,3.0,2.98,3.0,104120.0
2020-11-16 11:35:00,2.99,3.06,2.99,3.04,1624544.0,2.99,3.06,2.99,3.04,1624544.0
2020-11-16 11:40:00,3.04,3.05,3.03,3.04,325460.0,3.04,3.05,3.03,3.04,325460.0
2020-11-16 11:45:00,3.05,3.06,3.04,3.04,511056.0,3.05,3.06,3.04,3.04,511056.0
2020-11-16 11:50:00,3.04,3.07,3.04,3.07,484020.0,3.04,3.07,3.04,3.07,484020.0
2020-11-16 11:55:00,3.07,3.09,3.06,3.08,437056.0,3.07,3.09,3.06,3.08,437056.0
2020-11-16 12:00:00,3.09,3.13,3.09,3.12,935572.0,3.09,3.13,3.09,3.12,935572.0
2020-11-16 12:05:00,3.12,3.16,3.12,3.15,675676.0,3.12,3.16,3.12,3.15,675676.0
2020-11-16 12:10:00,3.16,3.17,3.14,3.15,651252.0,3.16,3.17,3.14,3.15,651252.0
2020-11-16 12:15:00,3.15,3.16,3.13,3.15,282456.0,3.15,3.16,3.13,3.15,282456.0
2020-11-16 12:20:00,3.15,3.16,3.12,3.14,404352.0,3.15,3.16,3.12,3.14,404352.0
2020-11-16 12:25:00,3.14,3.15,3.13,3.14,223116.0,3.14,3.15,3.13,3.14,223116.0
2020-11-16 12:30:00,3.14,3.14,3.12,3.12,233064.0,3.14,3.14,3.12,3.12,233064.0
2020-11-16 12:35:00,3.12,3.14,3.12,3.14,290616.0,3.12,3.14,3.12,3.14,290616.0
2020-11-16 12:40:00,3.14,3.14,3.12,3.13,286336.0,3.14,3.14,3.12,3.13,286336.0
2020-11-16 12:45:00,3.13,3.13,3.11,3.13,694208.0,3.13,3.13,3.11,3.13,694208.0
2020-11-16 12:50:00,3.12,3.12,3.11,3.11,220128.0,3.12,3.12,3.11,3.11,220128.0
2020-11-16 12:55:00,3.11,3.11,3.09,3.1,456536.0,3.11,3.11,3.09,3.1,456536.0
2020-11-16 13:00:00,3.1,3.1,3.08,3.09,266608.0,3.1,3.1,3.08,3.09,266608.0
2020-11-16 13:05:00,3.09,3.09,3.06,3.07,325108.0,3.09,3.09,3.06,3.07,325108.0
2020-11-16 13:10:00,3.07,3.08,3.05,3.07,423732.0,3.07,3.08,3.05,3.07,423732.0
2020-11-16 13:15:00,3.06,3.09,3.06,3.09,162904.0,3.06,3.09,3.06,3.09,162904.0
2020-11-16 13:20:00,3.09,3.09,3.06,3.07,402984.0,3.09,3.09,3.06,3.07,402984.0
2020-11-16 13:25:00,3.07,3.07,3.05,3.05,238756.0,3.07,3.07,3.05,3.05,238756.0
2020-11-16 13:30:00,3.05,3.06,3.04,3.06,207744.0,3.05,3.06,3.04,3.06,207744.0
2020-11-16 13:35:00,3.06,3.07,3.05,3.06,137188.0,3.06,3.07,3.05,3.06,137188.0
2020-11-16 13:40:00,3.06,3.06,3.03,3.04,281360.0,3.06,3.06,3.03,3.04,281360.0
2020-11-16 13:45:00,3.04,3.05,3.04,3.05,136840.0,3.04,3.05,3.04,3.05,136840.0
2020-11-16 13:50:00,3.05,3.07,3.04,3.07,217608.0,3.05,3.07,3.04,3.07,217608.0
2020-11-16 13:55:00,3.07,3.08,3.06,3.07,135576.0,3.07,3.08,3.06,3.07,135576.0
2020-11-16 14:00:00,3.07,3.09,3.07,3.08,108960.0,3.07,3.09,3.07,3.08,108960.0
2020-11-16 14:05:00,3.09,3.1,3.08,3.1,214536.0,3.09,3.1,3.08,3.1,214536.0
2020-11-16 14:10:00,3.1,3.1,3.09,3.09,199572.0,3.1,3.1,3.09,3.09,199572.0
2020-11-16 14:15:00,3.09,3.09,3.08,3.08,110000.0,3.09,3.09,3.08,3.08,110000.0
2020-11-16 14:20:00,3.09,3.09,3.08,3.09,100296.0,3.09,3.09,3.08,3.09,100296.0
2020-11-16 14:25:00,3.09,3.11,3.09,3.1,123556.0,3.09,3.11,3.09,3.1,123556.0
2020-11-16 14:30:00,3.09,3.12,3.09,3.12,559220.0,3.09,3.12,3.09,3.12,559220.0
2020-11-16 14:35:00,3.12,3.12,3.1,3.11,147012.0,3.12,3.12,3.1,3.11,147012.0
2020-11-16 14:40:00,3.11,3.12,3.1,3.12,134360.0,3.11,3.12,3.1,3.12,134360.0
2020-11-16 14:45:00,3.12,3.12,3.1,3.1,116072.0,3.12,3.12,3.1,3.1,116072.0
2020-11-16 14:50:00,3.1,3.11,3.1,3.11,135368.0,3.1,3.11,3.1,3.11,135368.0
2020-11-16 14:55:00,3.11,3.11,3.1,3.1,102268.0,3.11,3.11,3.1,3.1,102268.0
2020-11-16 15:00:00,3.1,3.1,3.08,3.08,281656.0,3.1,3.1,3.08,3.08,281656.0
2020-11-16 15:05:00,3.08,3.1,3.08,3.1,92344.0,3.08,3.1,3.08,3.1,92344.0
2020-11-16 15:10:00,3.1,3.1,3.09,3.1,305568.0,3.1,3.1,3.09,3.1,305568.0
2020-11-16 15:15:00,3.1,3.11,3.1,3.1,217192.0,3.1,3.11,3.1,3.1,217192.0
2020-11-16 15:20:00,3.1,3.11,3.1,3.11,111680.0,3.1,3.11,3.1,3.11,111680.0
2020-11-16 15:25:00,3.11,3.12,3.04,3.06,1184472.0,3.11,3.12,3.04,3.06,1184472.0
2020-11-16 15:30:00,3.06,3.06,2.99,3.0,881116.0,3.06,3.06,2.99,3.0,881116.0
2020-11-16 15:35:00,3.0,3.07,2.99,3.02,592476.0,3.0,3.07,2.99,3.02,592476.0
2020-11-16 15:40:00,3.03,3.04,3.0,3.0,458504.0,3.03,3.04,3.0,3.0,458504.0
2020-11-16 15:45:00,3.0,3.0,2.99,3.0,459560.0,3.0,3.0,2.99,3.0,459560.0
2020-11-16 15:50:00,3.0,3.01,2.94,3.0,1494040.0,3.0,3.01,2.94,3.0,1494040.0
2020-11-16 15:55:00,3.0,3.02,3.0,3.02,888552.0,3.0,3.02,3.0,3.02,888552.0
2020-11-17 09:30:00,2.9,2.98,2.88,2.9,1114848.0,2.9,2.98,2.88,2.9,1114848.0
2020-11-17 09:35:00,2.9,2.94,2.87,2.92,851212.0,2.9,2.94,2.87,2.92,851212.0
2020-11-17 09:40:00,2.91,2.92,2.83,2.83,651076.0,2.91,2.92,2.83,2.83,651076.0
2020-11-17 09:45:00,2.84,2.93,2.84,2.91,1534684.0,2.84,2.93,2.84,2.91,1534684.0
2020-11-17 09:50:00,2.92,2.92,2.89,2.9,444796.0,2.92,2.92,2.89,2.9,444796.0
2020-11-17 09:55:00,2.9,2.95,2.87,2.88,1224048.0,2.9,2.95,2.87,2.88,1224048.0
2020-11-17 10:00:00,2.88,2.92,2.88,2.9,270432.0,2.88,2.92,2.88,2.9,270432.0
2020-11-17 10:05:00,2.9,2.9,2.88,2.89,179452.0,2.9,2.9,2.88,2.89,179452.0
2020-11-17 10:10:00,2.9,2.9,2.88,2.89,111480.0,2.9,2.9,2.88,2.89,111480.0
2020-11-17 10:15:00,2.89,2.9,2.87,2.87,275376.0,2.89,2.9,2.87,2.87,275376.0
2020-11-17 10:20:00,2.87,2.87,2.85,2.87,321840.0,2.87,2.87,2.85,2.87,321840.0
2020-11-17 10:25:00,2.87,2.88,2.82,2.83,635788.0,2.87,2.88,2.82,2.83,635788.0
2020-11-17 10:30:00,2.83,2.86,2.83,2.83,387156.0,2.83,2.86,2.83,2.83,387156.0
2020-11-17 10:35:00,2.83,2.84,2.81,2.82,377784.0,2.83,2.84,2.81,2.82,377784.0
2020-11-17 10:40:00,2.82,2.83,2.81,2.83,270896.0,2.82,2.83,2.81,2.83,270896.0
2020-11-17 10:45:00,2.83,2.84,2.82,2.84,191332.0,2.83,2.84,2.82,2.84,191332.0
2020-11-17 10:50:00,2.84,2.86,2.84,2.85,231188.0,2.84,2.86,2.84,2.85,231188.0
2020-11-17 10:55:00,2.85,2.85,2.83,2.83,170932.0,2.85,2.85,2.83,2.83,170932.0
2020-11-17 11:00:00,2.83,2.85,2.83,2.85,174724.0,2.83,2.85,2.83,2.85,174724.0
2020-11-17 11:05:00,2.85,2.86,2.84,2.85,171380.0,2.85,2.86,2.84,2.85,171380.0
2020-11-17 11:10:00,2.85,2.85,2.83,2.83,373856.0,2.85,2.85,2.83,2.83,373856.0
2020-11-17 11:15:00,2.83,2.85,2.83,2.85,106840.0,2.83,2.85,2.83,2.85,106840.0
2020-11-17 11:20:00,2.85,2.86,2.84,2.86,269924.0,2.85,2.86,2.84,2.86,269924.0
2020-11-17 11:25:00,2.85,2.87,2.85,2.87,280836.0,2.85,2.87,2.85,2.87,280836.0
2020-11-17 11:30:00,2.87,2.88,2.86,2.87,266896.0,2.87,2.88,2.86,2.87,266896.0
2020-11-17 11:35:00,2.87,2.88,2.87,2.87,175592.0,2.87,2.88,2.87,2.87,175592.0
2020-11-17 11:40:00,2.87,2.88,2.86,2.86,344972.0,2.87,2.88,2.86,2.86,344972.0
2020-11-17 11:45:00,2.86,2.88,2.86,2.88,578632.0,2.86,2.88,2.86,2.88,578632.0
2020-11-17 11:50:00,2.87,2.88,2.85,2.85,229852.0,2.87,2.88,2.85,2.85,229852.0
2020-11-17 11:55:00,2.85,2.85,2.83,2.83,659888.0,2.85,2.85,2.83,2.83,659888.0
2020-11-17 12:00:00,2.83,2.84,2.83,2.83,253224.0,2.83,2.84,2.83,2.83,253224.0
2020-11-17 12:05:00,2.84,2.86,2.83,2.85,272576.0,2.84,2.86,2.83,2.85,272576.0
2020-11-17 12:10:00,2.85,2.87,2.85,2.87,223792.0,2.85,2.87,2.85,2.87,223792.0
2020-11-17 12:15:00,2.87,2.88,2.87,2.87,527696.0,2.87,2.88,2.87,2.87,527696.0
2020-11-17 12:20:00,2.88,2.89,2.87,2.88,238220.0,2.88,2.89,2.87,2.88,238220.0
2020-11-17 12:25:00,2.88,2.89,2.88,2.88,116712.0,2.88,2.89,2.88,2.88,116712.0
2020-11-17 12:30:00,2.88,2.91,2.88,2.89,376460.0,2.88,2.91,2.88,2.89,376460.0
2020-11-17 12:35:00,2.9,2.91,2.89,2.9,543804.0,2.9,2.91,2.89,2.9,543804.0
2020-11-17 12:40:00,2.9,2.92,2.9,2.9,552372.0,2.9,2.92,2.9,2.9,552372.0
2020-11-17 12:45:00,2.9,2.94,2.9,2.93,328216.0,2.9,2.94,2.9,2.93,328216.0
2020-11-17 12:50:00,2.93,2.95,2.92,2.92,166348.0,2.93,2.95,2.92,2.92,166348.0
2020-11-17 12:55:00,2.93,2.94,2.93,2.94,51904.0,2.93,2.94,2.93,2.94,51904.0
2020-11-17 13:00:00,2.94,2.94,2.93,2.94,77420.0,2.94,2.94,2.93,2.94,77420.0
2020-11-17 13:05:00,2.94,2.94,2.92,2.92,71476.0,2.94,2.94,2.92,2.92,71476.0
2020-11-17 13:10:00,2.92,2.94,2.92,2.93,115292.0,2.92,2.94,2.92,2.93,115292.0
2020-11-17 13:15:00,2.93,2.94,2.93,2.93,181772.0,2.93,2.94,2.93,2.93,181772.0
2020-11-17 13:20:00,2.93,2.94,2.92,2.94,148840.0,2.93,2.94,2.92,2.94,148840.0
2020-11-17 13:25:00,2.94,2.94,2.93,2.93,171608.0,2.94,2.94,2.93,2.93,171608.0
2020-11-17 13:30:00,2.93,2.93,2.92,2.93,46264.0,2.93,2.93,2.92,2.93,46264.0
2020-11-17 13:35:00,2.94,2.95,2.93,2.95,187896.0,2.94,2.95,2.93,2.95,187896.0
2020-11-17 13:40:00,2.95,2.95,2.94,2.94,44384.0,2.95,2.95,2.94,2.94,44384.0
2020-11-17 13:45:00,2.94,2.94,2.93,2.94,126980.0,2.94,2.94,2.93,2.94,126980.0
2020-11-17 13:50:00,2.94,2.96,2.94,2.96,226848.0,2.94,2.96,2.94,2.96,226848.0
2020-11-17 13:55:00,2.96,2.97,2.96,2.97,122636.0,2.96,2.97,2.96,2.97,122636.0
2020-11-17 14:00:00,2.97,2.98,2.94,2.95,350316.0,2.97,2.98,2.94,2.95,350316.0
2020-11-17 14:05:00,2.95,2.97,2.95,2.95,155648.0,2.95,2.97,2.95,2.95,155648.0
2020-11-17 14:10:00,2.96,2.96,2.94,2.95,200456.0,2.96,2.96,2.94,2.95,200456.0
2020-11-17 14:15:00,2.95,2.95,2.94,2.94,82480.0,2.95,2.95,2.94,2.94,82480.0
2020-11-17 14:20:00,2.95,2.95,2.94,2.95,58924.0,2.95,2.95,2.94,2.95,58924.0
2020-11-17 14:25:00,2.94,2.95,2.94,2.95,62376.0,2.94,2.95,2.94,2.95,62376.0
2020-11-17 14:30:00,2.95,2.96,2.94,2.95,109872.0,2.95,2.96,2.94,2.95,109872.0
2020-11-17 14:35:00,2.96,2.97,2.92,2.94,486356.0,2.96,2.97,2.92,2.94,486356.0
2020-11-17 14:40:00,2.94,2.94,2.92,2.94,180064.0,2.94,2.94,2.92,2.94,180064.0
2020-11-17 14:45:00,2.94,2.94,2.93,2.93,30016.0,2.94,2.94,2.93,2.93,30016.0
2020-11-17 14:50:00,2.93,2.93,2.92,2.93,111112.0,2.93,2.93,2.92,2.93,111112.0
2020-11-17 14:55:00,2.93,2.94,2.93,2.93,64636.0,2.93,2.94,2.93,2.93,64636.0
2020-11-17 15:00:00,2.93,2.93,2.92,2.92,83756.0,2.93,2.93,2.92,2.92,83756.0
2020-11-17 15:05:00,2.92,2.92,2.91,2.91,108440.0,2.92,2.92,2.91,2.91,108440.0
2020-11-17 15:10:00,2.91,2.91,2.89,2.9,119384.0,2.91,2.91,2.89,2.9,119384.0
2020-11-17 15:15:00,2.9,2.9,2.89,2.89,76308.0,2.9,2.9,2.89,2.89,76308.0
2020-11-17 15:20:00,2.89,2.9,2.89,2.89,101168.0,2.89,2.9,2.89,2.89,101168.0
2020-11-17 15:25:00,2.89,2.91,2.89,2.9,85404.0,2.89,2.91,2.89,2.9,85404.0
2020-11-17 15:30:00,2.9,2.91,2.9,2.91,141380.0,2.9,2.91,2.9,2.91,141380.0
2020-11-17 15:35:00,2.91,2.93,2.91,2.93,380396.0,2.91,2.93,2.91,2.93,380396.0
2020-11-17 15:40:00,2.93,2.93,2.92,2.92,304792.0,2.93,2.93,2.92,2.92,304792.0
2020-11-17 15:45:00,2.92,2.92,2.91,2.92,216376.0,2.92,2.92,2.91,2.92,216376.0
2020-11-17 15:50:00,2.93,2.93,2.91,2.92,329160.0,2.93,2.93,2.91,2.92,329160.0
2020-11-17 15:55:00,2.92,2.92,2.9,2.91,1390704.0,2.92,2.92,2.9,2.91,1390704.0
2020-11-18 09:30:00,2.95,2.96,2.92,2.92,712832.0,2.95,2.96,2.92,2.92,712832.0
2020-11-18 09:35:00,2.92,2.97,2.9,2.94,903384.0,2.92,2.97,2.9,2.94,903384.0
2020-11-18 09:40:00,2.94,2.95,2.92,2.92,149256.0,2.94,2.95,2.92,2.92,149256.0
2020-11-18 09:45:00,2.93,2.95,2.91,2.93,354500.0,2.93,2.95,2.91,2.93,354500.0
2020-11-18 09:50:00,2.93,2.93,2.9,2.93,166584.0,2.93,2.93,2.9,2.93,166584.0
2020-11-18 09:55:00,2.93,2.94,2.91,2.92,150048.0,2.93,2.94,2.91,2.92,150048.0
2020-11-18 10:00:00,2.92,2.94,2.91,2.93,117076.0,2.92,2.94,2.91,2.93,117076.0
2020-11-18 10:05:00,2.94,2.94,2.92,2.92,44740.0,2.94,2.94,2.92,2.92,44740.0
2020-11-18 10:10:00,2.92,2.94,2.92,2.94,136144.0,2.92,2.94,2.92,2.94,136144.0
2020-11-18 10:15:00,2.94,2.95,2.94,2.95,116348.0,2.94,2.95,2.94,2.95,116348.0
2020-11-18 10:20:00,2.94,2.95,2.94,2.95,79672.0,2.94,2.95,2.94,2.95,79672.0
2020-11-18 10:25:00,2.95,2.95,2.94,2.94,83912.0,2.95,2.95,2.94,2.94,83912.0
2020-11-18 10:30:00,2.94,2.96,2.94,2.95,209904.0,2.94,2.96,2.94,2.95,209904.0
2020-11-18 10:35:00,2.95,2.97,2.95,2.96,291472.0,2.95,2.97,2.95,2.96,291472.0
2020-11-18 10:40:00,2.96,2.98,2.96,2.98,229840.0,2.96,2.98,2.96,2.98,229840.0
2020-11-18 10:45:00,2.98,3.01,2.98,2.98,728176.0,2.98,3.01,2.98,2.98,728176.0
2020-11-18 10:50:00,2.98,2.99,2.97,2.98,114432.0,2.98,2.99,2.97,2.98,114432.0
2020-11-18 10:55:00,2.98,2.98,2.97,2.97,233172.0,2.98,2.98,2.97,2.97,233172.0
2020-11-18 11:00:00,2.97,2.98,2.97,2.98,106300.0,2.97,2.98,2.97,2.98,106300.0
2020-11-18 11:05:00,2.99,2.99,2.98,2.99,103148.0,2.99,2.99,2.98,2.99,103148.0
2020-11-18 11:10:00,2.99,2.99,2.98,2.98,61728.0,2.99,2.99,2.98,2.98,61728.0
2020-11-18 11:15:00,2.98,2.98,2.97,2.98,56084.0,2.98,2.98,2.97,2.98,56084.0
2020-11-18 11:20:00,2.98,2.98,2.97,2.97,116596.0,2.98,2.98,2.97,2.97,116596.0
2020-11-18 11:25:00,2.97,2.98,2.97,2.98,70100.0,2.97,2.98,2.97,2.98,70100.0
2020-11-18 11:30:00,2.98,2.98,2.98,2.98,80208.0,2.98,2.98,2.98,2.98,80208.0
2020-11-18 11:35:00,2.98,2.99,2.97,2.97,173252.0,2.98,2.99,2.97,2.97,173252.0
2020-11-18 11:40:00,2.97,2.97,2.96,2.97,104576.0,2.97,2.97,2.96,2.97,104576.0
2020-11-18 11:45:00,2.97,2.98,2.97,2.98,110068.0,2.97,2.98,2.97,2.98,110068.0
2020-11-18 11:50:00,2.98,2.98,2.96,2.97,166496.0,2.98,2.98,2.96,2.97,166496.0
2020-11-18 11:55:00,2.97,2.98,2.97,2.97,53888.0,2.97,2.98,2.97,2.97,53888.0
2020-11-18 12:00:00,2.97,2.98,2.97,2.98,94144.0,2.97,2.98,2.97,2.98,94144.0
2020-11-18 12:05:00,2.98,2.98,2.97,2.97,45812.0,2.98,2.98,2.97,2.97,45812.0
2020-11-18 12:10:00,2.97,2.98,2.97,2.97,85136.0,2.97,2.98,2.97,2.97,85136.0
2020-11-18 12:15:00,2.97,2.98,2.97,2.98,64812.0,2.97,2.98,2.97,2.98,64812.0
2020-11-18 12:20:00,2.98,2.98,2.98,2.98,95856.0,2.98,2.98,2.98,2.98,95856.0
2020-11-18 12:25:00,2.98,2.98,2.97,2.97,58660.0,2.98,2.98,2.97,2.97,58660.0
2020-11-18 12:30:00,2.97,2.98,2.97,2.97,55884.0,2.97,2.98,2.97,2.97,55884.0
2020-11-18 12:35:00,2.98,2.98,2.97,2.98,55728.0,2.98,2.98,2.97,2.98,55728.0
2020-11-18 12:40:00,2.98,2.98,2.97,2.98,120112.0,2.98,2.98,2.97,2.98,120112.0
2020-11-18 12:45:00,2.98,2.98,2.97,2.97,79036.0,2.98,2.98,2.97,2.97,79036.0
2020-11-18 12:50:00,2.97,2.97,2.96,2.97,52448.0,2.97,2.97,2.96,2.97,52448.0
2020-11-18 12:55:00,2.97,2.97,2.94,2.94,242396.0,2.97,2.97,2.94,2.94,242396.0
2020-11-18 13:00:00,2.95,2.97,2.94,2.97,81692.0,2.95,2.97,2.94,2.97,81692.0
2020-11-18 13:05:00,2.96,2.97,2.96,2.97,69948.0,2.96,2.97,2.96,2.97,69948.0
2020-11-18 13:10:00,2.97,2.97,2.96,2.96,40328.0,2.97,2.97,2.96,2.96,40328.0
2020-11-18 13:15:00,2.96,2.97,2.96,2.96,79736.0,2.96,2.97,2.96,2.96,79736.0
2020-11-18 13:20:00,2.96,2.96,2.95,2.96,69216.0,2.96,2.96,2.95,2.96,69216.0
2020-11-18 13:25:00,2.95,2.95,2.94,2.94,61900.0,2.95,2.95,2.94,2.94,61900.0
2020-11-18 13:30:00,2.94,2.95,2.94,2.95,50772.0,2.94,2.95,2.94,2.95,50772.0
2020-11-18 13:35:00,2.95,2.95,2.94,2.94,41204.0,2.95,2.95,2.94,2.94,41204.0
2020-11-18 13:40:00,2.94,2.94,2.92,2.93,130996.0,2.94,2.94,2.92,2.93,130996.0
2020-11-18 13:45:00,2.92,2.93,2.92,2.92,65652.0,2.92,2.93,2.92,2.92,65652.0
2020-11-18 13:50:00,2.92,2.92,2.9,2.92,89956.0,2.92,2.92,2.9,2.92,89956.0
2020-11-18 13:55:00,2.92,2.93,2.92,2.93,121976.0,2.92,2.93,2.92,2.93,121976.0
2020-11-18 14:00:00,2.93,2.94,2.92,2.94,199988.0,2.93,2.94,2.92,2.94,199988.0
2020-11-18 14:05:00,2.94,2.94,2.93,2.94,48460.0,2.94,2.94,2.93,2.94,48460.0
2020-11-18 14:10:00,2.94,2.94,2.93,2.93,60536.0,2.94,2.94,2.93,2.93,60536.0
2020-11-18 14:15:00,2.93,2.94,2.93,2.93,44644.0,2.93,2.94,2.93,2.93,44644.0
2020-11-18 14:20:00,2.93,2.94,2.92,2.93,102420.0,2.93,2.94,2.92,2.93,102420.0
2020-11-18 14:25:00,2.93,2.93,2.92,2.92,89336.0,2.93,2.93,2.92,2.92,89336.0
2020-11-18 14:30:00,2.93,2.93,2.92,2.93,63788.0,2.93,2.93,2.92,2.93,63788.0
2020-11-18 14:35:00,2.93,2.94,2.92,2.94,31552.0,2.93,2.94,2.92,2.94,31552.0
2020-11-18 14:40:00,2.94,2.94,2.93,2.94,85524.0,2.94,2.94,2.93,2.94,85524.0
2020-11-18 14:45:00,2.94,2.94,2.93,2.94,48092.0,2.94,2.94,2.93,2.94,48092.0
2020-11-18 14:50:00,2.94,2.94,2.92,2.92,145632.0,2.94,2.94,2.92,2.92,145632.0
2020-11-18 14:55:00,2.92,2.93,2.92,2.93,87228.0,2.92,2.93,2.92,2.93,87228.0
2020-11-18 15:00:00,2.93,2.93,2.93,2.93,97060.0,2.93,2.93,2.93,2.93,97060.0
2020-11-18 15:05:00,2.93,2.94,2.91,2.94,230272.0,2.93,2.94,2.91,2.94,230272.0
2020-11-18 15:10:00,2.93,2.94,2.92,2.93,91280.0,2.93,2.94,2.92,2.93,91280.0
2020-11-18 15:15:00,2.93,2.93,2.92,2.92,194916.0,2.93,2.93,2.92,2.92,194916.0
2020-11-18 15:20:00,2.92,2.94,2.92,2.94,283716.0,2.92,2.94,2.92,2.94,283716.0
2020-11-18 15:25:00,2.94,2.94,2.94,2.94,48984.0,2.94,2.94,2.94,2.94,48984.0
2020-11-18 15:30:00,2.94,2.94,2.93,2.94,58092.0,2.94,2.94,2.93,2.94,58092.0
2020-11-18 15:35:00,2.94,2.94,2.93,2.93,90636.0,2.94,2.94,2.93,2.93,90636.0
2020-11-18 15:40:00,2.93,2.93,2.92,2.92,133832.0,2.93,2.93,2.92,2.92,133832.0
2020-11-18 15:45:00,2.92,2.93,2.91,2.91,159780.0,2.92,2.93,2.91,2.91,159780.0
2020-11-18 15:50:00,2.91,2.91,2.9,2.9,243816.0,2.91,2.91,2.9,2.9,243816.0
2020-11-18 15:55:00,2.9,2.9,2.89,2.9,451580.0,2.9,2.9,2.89,2.9,451580.0
2020-11-19 09:30:00,2.9,2.98,2.9,2.94,854916.0,2.9,2.98,2.9,2.94,854916.0
2020-11-19 09:35:00,2.93,2.94,2.88,2.9,1198108.0,2.93,2.94,2.88,2.9,1198108.0
2020-11-19 09:40:00,2.91,2.94,2.86,2.92,958816.0,2.91,2.94,2.86,2.92,958816.0
2020-11-19 09:45:00,2.92,2.98,2.91,2.97,541328.0,2.92,2.98,2.91,2.97,541328.0
2020-11-19 09:50:00,2.97,3.03,2.97,3.02,849064.0,2.97,3.03,2.97,3.02,849064.0
2020-11-19 09:55:00,3.02,3.05,3.01,3.04,545880.0,3.02,3.05,3.01,3.04,545880.0
2020-11-19 10:00:00,3.03,3.06,2.99,3.0,613988.0,3.03,3.06,2.99,3.0,613988.0
2020-11-19 10:05:00,3.0,3.02,2.98,2.99,416328.0,3.0,3.02,2.98,2.99,416328.0
2020-11-19 10:10:00,3.0,3.0,2.98,2.99,200232.0,3.0,3.0,2.98,2.99,200232.0
2020-11-19 10:15:00,2.99,3.0,2.97,3.0,132512.0,2.99,3.0,2.97,3.0,132512.0
2020-11-19 10:20:00,3.0,3.01,2.97,2.97,220756.0,3.0,3.01,2.97,2.97,220756.0
2020-11-19 10:25:00,2.98,3.0,2.97,3.0,823464.0,2.98,3.0,2.97,3.0,823464.0
2020-11-19 10:30:00,3.0,3.0,2.98,2.98,193188.0,3.0,3.0,2.98,2.98,193188.0
2020-11-19 10:35:00,2.98,2.99,2.96,2.98,529880.0,2.98,2.99,2.96,2.98,529880.0
2020-11-19 10:40:00,2.98,2.98,2.97,2.98,94080.0,2.98,2.98,2.97,2.98,94080.0
2020-11-19 10:45:00,2.98,2.98,2.97,2.97,75412.0,2.98,2.98,2.97,2.97,75412.0
2020-11-19 10:50:00,2.97,2.98,2.96,2.96,144228.0,2.97,2.98,2.96,2.96,144228.0
2020-11-19 10:55:00,2.96,2.97,2.94,2.94,250456.0,2.96,2.97,2.94,2.94,250456.0
2020-11-19 11:00:00,2.94,2.95,2.93,2.94,356628.0,2.94,2.95,2.93,2.94,356628.0
2020-11-19 11:05:00,2.95,2.96,2.94,2.94,199824.0,2.95,2.96,2.94,2.94,199824.0
2020-11-19 11:10:00,2.94,2.95,2.93,2.94,235472.0,2.94,2.95,2.93,2.94,235472.0
2020-11-19 11:15:00,2.94,2.96,2.94,2.96,135616.0,2.94,2.96,2.94,2.96,135616.0
2020-11-19 11:20:00,2.95,2.97,2.95,2.96,225264.0,2.95,2.97,2.95,2.96,225264.0
2020-11-19 11:25:00,2.96,2.97,2.95,2.96,59624.0,2.96,2.97,2.95,2.96,59624.0
2020-11-19 11:30:00,2.96,2.97,2.94,2.94,54732.0,2.96,2.97,2.94,2.94,54732.0
2020-11-19 11:35:00,2.95,2.95,2.93,2.94,206844.0,2.95,2.95,2.93,2.94,206844.0
2020-11-19 11:40:00,2.94,2.97,2.94,2.97,203948.0,2.94,2.97,2.94,2.97,203948.0
2020-11-19 11:45:00,2.97,3.02,2.97,3.02,1811508.0,2.97,3.02,2.97,3.02,1811508.0
2020-11-19 11:50:00,3.02,3.04,3.0,3.03,401800.0,3.02,3.04,3.0,3.03,401800.0
2020-11-19 11:55:00,3.03,3.06,3.03,3.04,372564.0,3.03,3.06,3.03,3.04,372564.0
2020-11-19 12:00:00,3.04,3.06,3.04,3.04,146008.0,3.04,3.06,3.04,3.04,146008.0
2020-11-19 12:05:00,3.04,3.04,3.03,3.04,256828.0,3.04,3.04,3.03,3.04,256828.0
2020-11-19 12:10:00,3.04,3.05,3.01,3.03,217912.0,3.04,3.05,3.01,3.03,217912.0
2020-11-19 12:15:00,3.03,3.03,3.0,3.01,156788.0,3.03,3.03,3.0,3.01,156788.0
2020-11-19 12:20:00,3.01,3.03,3.01,3.01,166556.0,3.01,3.03,3.01,3.01,166556.0
2020-11-19 12:25:00,3.01,3.01,3.0,3.01,133756.0,3.01,3.01,3.0,3.01,133756.0
2020-11-19 12:30:00,3.0,3.02,3.0,3.02,66028.0,3.0,3.02,3.0,3.02,66028.0
2020-11-19 12:35:00,3.02,3.02,3.01,3.01,43860.0,3.02,3.02,3.01,3.01,43860.0
2020-11-19 12:40:00,3.01,3.01,2.99,3.0,151188.0,3.01,3.01,2.99,3.0,151188.0
2020-11-19 12:45:00,3.0,3.01,2.98,2.99,151704.0,3.0,3.01,2.98,2.99,151704.0
2020-11-19 12:50:00,2.99,3.01,2.99,2.99,78788.0,2.99,3.01,2.99,2.99,78788.0
2020-11-19 12:55:00,3.0,3.0,3.0,3.0,85164.0,3.0,3.0,3.0,3.0,85164.0
2020-11-19 13:00:00,3.0,3.01,3.0,3.0,35788.0,3.0,3.01,3.0,3.0,35788.0
2020-11-19 13:05:00,3.0,3.0,2.98,2.99,95116.0,3.0,3.0,2.98,2.99,95116.0
2020-11-19 13:10:00,2.99,3.01,2.99,3.0,506520.0,2.99,3.01,2.99,3.0,506520.0
2020-11-19 13:15:00,3.0,3.0,2.99,3.0,90160.0,3.0,3.0,2.99,3.0,90160.0
2020-11-19 13:20:00,3.0,3.0,2.98,2.98,75776.0,3.0,3.0,2.98,2.98,75776.0
2020-11-19 13:25:00,2.98,2.99,2.98,2.98,49708.0,2.98,2.99,2.98,2.98,49708.0
2020-11-19 13:30:00,2.98,3.0,2.98,2.99,144872.0,2.98,3.0,2.98,2.99,144872.0
2020-11-19 13:35:00,2.99,2.99,2.98,2.98,57604.0,2.99,2.99,2.98,2.98,57604.0
2020-11-19 13:40:00,2.99,2.99,2.98,2.98,95724.0,2.99,2.99,2.98,2.98,95724.0
2020-11-19 13:45:00,2.98,2.98,2.98,2.98,40264.0,2.98,2.98,2.98,2.98,40264.0
2020-11-19 13:50:00,2.99,2.99,2.98,2.98,21244.0,2.99,2.99,2.98,2.98,21244.0
2020-11-19 13:55:00,2.98,3.02,2.98,3.01,475864.0,2.98,3.02,2.98,3.01,475864.0
2020-11-19 14:00:00,3.01,3.05,3.0,3.05,360500.0,3.01,3.05,3.0,3.05,360500.0
2020-11-19 14:05:00,3.05,3.16,3.04,3.12,6594004.0,3.05,3.16,3.04,3.12,6594004.0
2020-11-19 14:10:00,3.12,3.14,3.1,3.12,1386200.0,3.12,3.14,3.1,3.12,1386200.0
2020-11-19 14:15:00,3.12,3.13,3.1,3.13,875092.0,3.12,3.13,3.1,3.13,875092.0
2020-11-19 14:20:00,3.13,3.14,3.1,3.14,1085000.0,3.13,3.14,3.1,3.14,1085000.0
2020-11-19 14:25:00,3.14,3.15,3.14,3.15,1060000.0,3.14,3.15,3.14,3.15,1060000.0
2020-11-19 14:30:00,3.15,3.19,3.15,3.18,1523932.0,3.15,3.19,3.15,3.18,1523932.0
2020-11-19 14:35:00,3.18,3.18,3.14,3.16,1222792.0,3.18,3.18,3.14,3.16,1222792.0
2020-11-19 14:40:00,3.15,3.16,3.13,3.14,394816.0,3.15,3.16,3.13,3.14,394816.0
2020-11-19 14:45:00,3.15,3.18,3.14,3.17,972896.0,3.15,3.18,3.14,3.17,972896.0
2020-11-19 14:50:00,3.17,3.17,3.13,3.14,618800.0,3.17,3.17,3.13,3.14,618800.0
2020-11-19 14:55:00,3.14,3.15,3.13,3.14,687196.0,3.14,3.15,3.13,3.14,687196.0
2020-11-19 15:00:00,3.14,3.15,3.13,3.13,217892.0,3.14,3.15,3.13,3.13,217892.0
2020-11-19 15:05:00,3.14,3.15,3.13,3.14,297016.0,3.14,3.15,3.13,3.14,297016.0
2020-11-19 15:10:00,3.15,3.17,3.14,3.17,614980.0,3.15,3.17,3.14,3.17,614980.0
2020-11-19 15:15:00,3.17,3.19,3.17,3.19,860820.0,3.17,3.19,3.17,3.19,860820.0
2020-11-19 15:20:00,3.19,3.19,3.18,3.19,433532.0,3.19,3.19,3.18,3.19,433532.0
2020-11-19 15:25:00,3.19,3.2,3.15,3.16,1363396.0,3.19,3.2,3.15,3.16,1363396.0
2020-11-19 15:30:00,3.16,3.17,3.14,3.14,446996.0,3.16,3.17,3.14,3.14,446996.0
2020-11-19 15:35:00,3.14,3.15,3.09,3.11,1388124.0,3.14,3.15,3.09,3.11,1388124.0
2020-11-19 15:40:00,3.11,3.13,3.11,3.11,420512.0,3.11,3.13,3.11,3.11,420512.0
2020-11-19 15:45:00,3.11,3.13,3.1,3.1,1185324.0,3.11,3.13,3.1,3.1,1185324.0
2020-11-19 15:50:00,3.1,3.11,3.07,3.1,975628.0,3.1,3.11,3.07,3.1,975628.0
2020-11-19 15:55:00,3.1,3.12,3.1,3.12,1202040.0,3.1,3.12,3.1,3.12,1202040.0
2020-11-20 09:30:00,3.14,3.25,3.14,3.2,1477832.0,3.14,3.25,3.14,3.2,1477832.0
2020-11-20 09:35:00,3.21,3.26,3.17,3.26,1647648.0,3.21,3.26,3.17,3.26,1647648.0
2020-11-20 09:40:00,3.26,3.28,3.23,3.26,1442404.0,3.26,3.28,3.23,3.26,1442404.0
2020-11-20 09:45:00,3.26,3.26,3.23,3.24,443856.0,3.26,3.26,3.23,3.24,443856.0
2020-11-20 09:50:00,3.24,3.25,3.2,3.24,702052.0,3.24,3.25,3.2,3.24,702052.0
2020-11-20 09:55:00,3.24,3.25,3.21,3.24,355124.0,3.24,3.25,3.21,3.24,355124.0
2020-11-20 10:00:00,3.24,3.29,3.24,3.28,820304.0,3.24,3.29,3.24,3.28,820304.0
2020-11-20 10:05:00,3.28,3.31,3.28,3.3,904256.0,3.28,3.31,3.28,3.3,904256.0
2020-11-20 10:10:00,3.3,3.34,3.29,3.31,819168.0,3.3,3.34,3.29,3.31,819168.0
2020-11-20 10:15:00,3.31,3.32,3.3,3.31,504940.0,3.31,3.32,3.3,3.31,504940.0
2020-11-20 10:20:00,3.32,3.34,3.31,3.33,493860.0,3.32,3.34,3.31,3.33,493860.0
2020-11-20 10:25:00,3.33,3.37,3.32,3.35,743324.0,3.33,3.37,3.32,3.35,743324.0
2020-11-20 10:30:00,3.35,3.36,3.33,3.35,400356.0,3.35,3.36,3.33,3.35,400356.0
2020-11-20 10:35:00,3.35,3.35,3.29,3.3,1302748.0,3.35,3.35,3.29,3.3,1302748.0
2020-11-20 10:40:00,3.3,3.34,3.29,3.34,393484.0,3.3,3.34,3.29,3.34,393484.0
2020-11-20 10:45:00,3.34,3.35,3.32,3.35,478472.0,3.34,3.35,3.32,3.35,478472.0
2020-11-20 10:50:00,3.35,3.36,3.33,3.35,448060.0,3.35,3.36,3.33,3.35,448060.0
2020-11-20 10:55:00,3.35,3.35,3.3,3.3,387980.0,3.35,3.35,3.3,3.3,387980.0
2020-11-20 11:00:00,3.31,3.31,3.29,3.29,311124.0,3.31,3.31,3.29,3.29,311124.0
2020-11-20 11:05:00,3.29,3.31,3.26,3.27,558296.0,3.29,3.31,3.26,3.27,558296.0
2020-11-20 11:10:00,3.27,3.28,3.23,3.23,854248.0,3.27,3.28,3.23,3.23,854248.0
2020-11-20 11:15:00,3.23,3.27,3.23,3.25,237572.0,3.23,3.27,3.23,3.25,237572.0
2020-11-20 11:20:00,3.25,3.26,3.23,3.24,359032.0,3.25,3.26,3.23,3.24,359032.0
2020-11-20 11:25:00,3.24,3.25,3.23,3.24,197336.0,3.24,3.25,3.23,3.24,197336.0
2020-11-20 11:30:00,3.23,3.24,3.23,3.23,314784.0,3.23,3.24,3.23,3.23,314784.0
2020-11-20 11:35:00,3.23,3.23,3.21,3.22,466640.0,3.23,3.23,3.21,3.22,466640.0
2020-11-20 11:40:00,3.22,3.23,3.22,3.22,205416.0,3.22,3.23,3.22,3.22,205416.0
2020-11-20 11:45:00,3.22,3.23,3.22,3.22,154360.0,3.22,3.23,3.22,3.22,154360.0
2020-11-20 11:50:00,3.22,3.22,3.19,3.19,397656.0,3.22,3.22,3.19,3.19,397656.0
2020-11-20 11:55:00,3.2,3.2,3.16,3.18,698456.0,3.2,3.2,3.16,3.18,698456.0
2020-11-20 12:00:00,3.18,3.19,3.16,3.18,179428.0,3.18,3.19,3.16,3.18,179428.0
2020-11-20 12:05:00,3.18,3.18,3.15,3.18,321284.0,3.18,3.18,3.15,3.18,321284.0
2020-11-20 12:10:00,3.18,3.19,3.18,3.19,291544.0,3.18,3.19,3.18,3.19,291544.0
2020-11-20 12:15:00,3.19,3.22,3.19,3.21,650116.0,3.19,3.22,3.19,3.21,650116.0
2020-11-20 12:20:00,3.21,3.23,3.2,3.23,306364.0,3.21,3.23,3.2,3.23,306364.0
2020-11-20 12:25:00,3.23,3.25,3.23,3.24,267300.0,3.23,3.25,3.23,3.24,267300.0
2020-11-20 12:30:00,3.24,3.25,3.23,3.24,281704.0,3.24,3.25,3.23,3.24,281704.0
2020-11-20 12:35:00,3.24,3.25,3.23,3.24,167076.0,3.24,3.25,3.23,3.24,167076.0
2020-11-20 12:40:00,3.24,3.27,3.24,3.25,508928.0,3.24,3.27,3.24,3.25,508928.0
2020-11-20 12:45:00,3.25,3.27,3.25,3.27,338556.0,3.25,3.27,3.25,3.27,338556.0
2020-11-20 12:50:00,3.27,3.28,3.26,3.27,438844.0,3.27,3.28,3.26,3.27,438844.0
2020-11-20 12:55:00,3.27,3.27,3.24,3.25,285320.0,3.27,3.27,3.24,3.25,285320.0
2020-11-20 13:00:00,3.25,3.28,3.25,3.27,108240.0,3.25,3.28,3.25,3.27,108240.0
2020-11-20 13:05:00,3.27,3.27,3.23,3.24,161900.0,3.27,3.27,3.23,3.24,161900.0
2020-11-20 13:10:00,3.24,3.24,3.22,3.23,224344.0,3.24,3.24,3.22,3.23,224344.0
2020-11-20 13:15:00,3.23,3.23,3.23,3.23,74644.0,3.23,3.23,3.23,3.23,74644.0
2020-11-20 13:20:00,3.23,3.23,3.22,3.23,270920.0,3.23,3.23,3.22,3.23,270920.0
2020-11-20 13:25:00,3.23,3.23,3.23,3.23,136200.0,3.23,3.23,3.23,3.23,136200.0
2020-11-20 13:30:00,3.23,3.24,3.22,3.23,158296.0,3.23,3.24,3.22,3.23,158296.0
2020-11-20 13:35:00,3.23,3.23,3.2,3.21,257932.0,3.23,3.23,3.2,3.21,257932.0
2020-11-20 13:40:00,3.21,3.21,3.2,3.21,96560.0,3.21,3.21,3.2,3.21,96560.0
2020-11-20 13:45:00,3.21,3.23,3.21,3.23,159148.0,3.21,3.23,3.21,3.23,159148.0
2020-11-20 13:50:00,3.23,3.23,3.22,3.23,167552.0,3.23,3.23,3.22,3.23,167552.0
2020-11-20 13:55:00,3.23,3.23,3.2,3.2,160352.0,3.23,3.23,3.2,3.2,160352.0
2020-11-20 14:00:00,3.21,3.21,3.19,3.2,159516.0,3.21,3.21,3.19,3.2,159516.0
2020-11-20 14:05:00,3.2,3.21,3.2,3.2,150708.0,3.2,3.21,3.2,3.2,150708.0
2020-11-20 14:10:00,3.2,3.21,3.19,3.2,218396.0,3.2,3.21,3.19,3.2,218396.0
2020-11-20 14:15:00,3.2,3.22,3.19,3.22,104696.0,3.2,3.22,3.19,3.22,104696.0
2020-11-20 14:20:00,3.22,3.22,3.21,3.22,159800.0,3.22,3.22,3.21,3.22,159800.0
2020-11-20 14:25:00,3.22,3.23,3.21,3.22,147076.0,3.22,3.23,3.21,3.22,147076.0
2020-11-20 14:30:00,3.22,3.23,3.21,3.22,99172.0,3.22,3.23,3.21,3.22,99172.0
2020-11-20 14:35:00,3.22,3.22,3.2,3.21,76848.0,3.22,3.22,3.2,3.21,76848.0
2020-11-20 14:40:00,3.2,3.22,3.2,3.21,164860.0,3.2,3.22,3.2,3.21,164860.0
2020-11-20 14:45:00,3.21,3.21,3.2,3.21,37992.0,3.21,3.21,3.2,3.21,37992.0
2020-11-20 14:50:00,3.21,3.21,3.21,3.21,68112.0,3.21,3.21,3.21,3.21,68112.0
2020-11-20 14:55:00,3.21,3.21,3.2,3.21,35960.0,3.21,3.21,3.2,3.21,35960.0
2020-11-20 15:00:00,3.21,3.21,3.2,3.2,91828.0,3.21,3.21,3.2,3.2,91828.0
2020-11-20 15:05:00,3.2,3.2,3.18,3.19,224872.0,3.2,3.2,3.18,3.19,224872.0
2020-11-20 15:10:00,3.18,3.19,3.17,3.17,181564.0,3.18,3.19,3.17,3.17,181564.0
2020-11-20 15:15:00,3.17,3.17,3.15,3.16,206000.0,3.17,3.17,3.15,3.16,206000.0
2020-11-20 15:20:00,3.16,3.18,3.16,3.17,237048.0,3.16,3.18,3.16,3.17,237048.0
2020-11-20 15:25:00,3.17,3.18,3.17,3.18,168060.0,3.17,3.18,3.17,3.18,168060.0
2020-11-20 15:30:00,3.18,3.19,3.18,3.19,152420.0,3.18,3.19,3.18,3.19,152420.0
2020-11-20 15:35:00,3.19,3.2,3.18,3.2,391840.0,3.19,3.2,3.18,3.2,391840.0
2020-11-20 15:40:00,3.2,3.21,3.19,3.2,166840.0,3.2,3.21,3.19,3.2,166840.0
2020-11-20 15:45:00,3.2,3.21,3.19,3.21,207516.0,3.2,3.21,3.19,3.21,207516.0
2020-11-20 15:50:00,3.21,3.21,3.17,3.18,875520.0,3.21,3.21,3.17,3.18,875520.0
2020-11-20 15:55:00,3.18,3.19,3.17,3.18,828032.0,3.18,3.19,3.17,3.18,828032.0
2020-11-23 09:30:00,3.23,3.24,3.18,3.18,726728.0,3.23,3.24,3.18,3.18,726728.0
2020-11-23 09:35:00,3.18,3.25,3.17,3.2,861820.0,3.18,3.25,3.17,3.2,861820.0
2020-11-23 09:40:00,3.21,3.27,3.21,3.26,544016.0,3.21,3.27,3.21,3.26,544016.0
2020-11-23 09:45:00,3.26,3.35,3.25,3.35,2084908.0,3.26,3.35,3.25,3.35,2084908.0
2020-11-23 09:50:00,3.34,3.38,3.33,3.36,937248.0,3.34,3.38,3.33,3.36,937248.0
2020-11-23 09:55:00,3.35,3.39,3.33,3.35,722628.0,3.35,3.39,3.33,3.35,722628.0
2020-11-23 10:00:00,3.35,3.41,3.35,3.4,779676.0,3.35,3.41,3.35,3.4,779676.0
2020-11-23 10:05:00,3.39,3.42,3.33,3.34,598956.0,3.39,3.42,3.33,3.34,598956.0
2020-11-23 10:10:00,3.34,3.34,3.31,3.33,406088.0,3.34,3.34,3.31,3.33,406088.0
2020-11-23 10:15:00,3.32,3.36,3.32,3.34,345688.0,3.32,3.36,3.32,3.34,345688.0
2020-11-23 10:20:00,3.34,3.38,3.34,3.35,405320.0,3.34,3.38,3.34,3.35,405320.0
2020-11-23 10:25:00,3.35,3.35,3.33,3.34,536816.0,3.35,3.35,3.33,3.34,536816.0
2020-11-23 10:30:00,3.34,3.34,3.29,3.29,396124.0,3.34,3.34,3.29,3.29,396124.0
2020-11-23 10:35:00,3.29,3.3,3.25,3.26,1153960.0,3.29,3.3,3.25,3.26,1153960.0
2020-11-23 10:40:00,3.26,3.31,3.25,3.3,765628.0,3.26,3.31,3.25,3.3,765628.0
2020-11-23 10:45:00,3.3,3.31,3.29,3.3,323644.0,3.3,3.31,3.29,3.3,323644.0
2020-11-23 10:50:00,3.3,3.31,3.29,3.3,216100.0,3.3,3.31,3.29,3.3,216100.0
2020-11-23 10:55:00,3.3,3.3,3.29,3.3,178732.0,3.3,3.3,3.29,3.3,178732.0
2020-11-23 11:00:00,3.3,3.33,3.29,3.33,385224.0,3.3,3.33,3.29,3.33,385224.0
2020-11-23 11:05:00,3.33,3.34,3.32,3.33,408108.0,3.33,3.34,3.32,3.33,408108.0
2020-11-23 11:10:00,3.33,3.33,3.31,3.32,372452.0,3.33,3.33,3.31,3.32,372452.0
2020-11-23 11:15:00,3.32,3.32,3.3,3.31,277216.0,3.32,3.32,3.3,3.31,277216.0
2020-11-23 11:20:00,3.31,3.33,3.31,3.31,269072.0,3.31,3.33,3.31,3.31,269072.0
2020-11-23 11:25:00,3.31,3.33,3.31,3.32,149976.0,3.31,3.33,3.31,3.32,149976.0
2020-11-23 11:30:00,3.32,3.35,3.32,3.35,738552.0,3.32,3.35,3.32,3.35,738552.0
2020-11-23 11:35:00,3.35,3.38,3.35,3.37,293756.0,3.35,3.38,3.35,3.37,293756.0
2020-11-23 11:40:00,3.37,3.38,3.37,3.38,146268.0,3.37,3.38,3.37,3.38,146268.0
2020-11-23 11:45:00,3.38,3.4,3.37,3.39,410112.0,3.38,3.4,3.37,3.39,410112.0
2020-11-23 11:50:00,3.39,3.4,3.38,3.38,245888.0,3.39,3.4,3.38,3.38,245888.0
2020-11-23 11:55:00,3.39,3.39,3.37,3.38,125736.0,3.39,3.39,3.37,3.38,125736.0
2020-11-23 12:00:00,3.38,3.4,3.38,3.39,280528.0,3.38,3.4,3.38,3.39,280528.0
2020-11-23 12:05:00,3.39,3.4,3.38,3.39,197300.0,3.39,3.4,3.38,3.39,197300.0
2020-11-23 12:10:00,3.39,3.4,3.36,3.37,417540.0,3.39,3.4,3.36,3.37,417540.0
2020-11-23 12:15:00,3.37,3.38,3.36,3.38,144716.0,3.37,3.38,3.36,3.38,144716.0
2020-11-23 12:20:00,3.38,3.38,3.36,3.38,246180.0,3.38,3.38,3.36,3.38,246180.0
2020-11-23 12:25:00,3.38,3.4,3.38,3.4,266392.0,3.38,3.4,3.38,3.4,266392.0
2020-11-23 12:30:00,3.4,3.42,3.39,3.41,569124.0,3.4,3.42,3.39,3.41,569124.0
2020-11-23 12:35:00,3.41,3.42,3.4,3.41,181732.0,3.41,3.42,3.4,3.41,181732.0
2020-11-23 12:40:00,3.41,3.42,3.4,3.42,198692.0,3.41,3.42,3.4,3.42,198692.0
2020-11-23 12:45:00,3.42,3.47,3.42,3.46,657800.0,3.42,3.47,3.42,3.46,657800.0
2020-11-23 12:50:00,3.46,3.48,3.46,3.47,567204.0,3.46,3.48,3.46,3.47,567204.0
2020-11-23 12:55:00,3.47,3.49,3.46,3.46,648608.0,3.47,3.49,3.46,3.46,648608.0
2020-11-23 13:00:00,3.46,3.46,3.44,3.46,225296.0,3.46,3.46,3.44,3.46,225296.0
2020-11-23 13:05:00,3.45,3.48,3.44,3.45,718512.0,3.45,3.48,3.44,3.45,718512.0
2020-11-23 13:10:00,3.44,3.46,3.44,3.45,214356.0,3.44,3.46,3.44,3.45,214356.0
2020-11-23 13:15:00,3.44,3.47,3.44,3.47,543620.0,3.44,3.47,3.44,3.47,543620.0
2020-11-23 13:20:00,3.46,3.47,3.45,3.46,134064.0,3.46,3.47,3.45,3.46,134064.0
2020-11-23 13:25:00,3.46,3.47,3.46,3.47,158728.0,3.46,3.47,3.46,3.47,158728.0
2020-11-23 13:30:00,3.47,3.49,3.46,3.48,298024.0,3.47,3.49,3.46,3.48,298024.0
2020-11-23 13:35:00,3.48,3.5,3.48,3.48,274164.0,3.48,3.5,3.48,3.48,274164.0
2020-11-23 13:40:00,3.48,3.5,3.47,3.48,293812.0,3.48,3.5,3.47,3.48,293812.0
2020-11-23 13:45:00,3.48,3.48,3.46,3.46,152372.0,3.48,3.48,3.46,3.46,152372.0
2020-11-23 13:50:00,3.46,3.47,3.43,3.46,543768.0,3.46,3.47,3.43,3.46,543768.0
2020-11-23 13:55:00,3.46,3.48,3.45,3.48,76668.0,3.46,3.48,3.45,3.48,76668.0
2020-11-23 14:00:00,3.48,3.48,3.46,3.48,195668.0,3.48,3.48,3.46,3.48,195668.0
2020-11-23 14:05:00,3.48,3.49,3.47,3.48,214432.0,3.48,3.49,3.47,3.48,214432.0
2020-11-23 14:10:00,3.48,3.48,3.47,3.48,153992.0,3.48,3.48,3.47,3.48,153992.0
2020-11-23 14:15:00,3.48,3.49,3.46,3.47,169480.0,3.48,3.49,3.46,3.47,169480.0
2020-11-23 14:20:00,3.47,3.48,3.46,3.47,142516.0,3.47,3.48,3.46,3.47,142516.0
2020-11-23 14:25:00,3.48,3.48,3.46,3.47,84968.0,3.48,3.48,3.46,3.47,84968.0
2020-11-23 14:30:00,3.47,3.48,3.46,3.46,172888.0,3.47,3.48,3.46,3.46,172888.0
2020-11-23 14:35:00,3.46,3.47,3.45,3.47,112048.0,3.46,3.47,3.45,3.47,112048.0
2020-11-23 14:40:00,3.47,3.47,3.44,3.45,535620.0,3.47,3.47,3.44,3.45,535620.0
2020-11-23 14:45:00,3.44,3.48,3.44,3.47,197140.0,3.44,3.48,3.44,3.47,197140.0
2020-11-23 14:50:00,3.47,3.47,3.44,3.45,224168.0,3.47,3.47,3.44,3.45,224168.0
2020-11-23 14:55:00,3.45,3.46,3.45,3.45,174416.0,3.45,3.46,3.45,3.45,174416.0
2020-11-23 15:00:00,3.45,3.46,3.45,3.46,128956.0,3.45,3.46,3.45,3.46,128956.0
2020-11-23 15:05:00,3.46,3.46,3.45,3.46,84672.0,3.46,3.46,3.45,3.46,84672.0
2020-11-23 15:10:00,3.46,3.49,3.45,3.49,500964.0,3.46,3.49,3.45,3.49,500964.0
2020-11-23 15:15:00,3.49,3.53,3.49,3.52,731708.0,3.49,3.53,3.49,3.52,731708.0
2020-11-23 15:20:00,3.52,3.52,3.48,3.48,407336.0,3.52,3.52,3.48,3.48,407336.0
2020-11-23 15:25:00,3.48,3.48,3.47,3.48,304220.0,3.48,3.48,3.47,3.48,304220.0
2020-11-23 15:30:00,3.48,3.48,3.47,3.48,152656.0,3.48,3.48,3.47,3.48,152656.0
2020-11-23 15:35:00,3.48,3.48,3.45,3.47,828100.0,3.48,3.48,3.45,3.47,828100.0
2020-11-23 15:40:00,3.47,3.5,3.47,3.5,519960.0,3.47,3.5,3.47,3.5,519960.0
2020-11-23 15:45:00,3.5,3.51,3.47,3.49,467768.0,3.5,3.51,3.47,3.49,467768.0
2020-11-23 15:50:00,3.49,3.51,3.4,3.46,2353012.0,3.49,3.51,3.4,3.46,2353012.0
2020-11-23 15:55:00,3.46,3.48,3.45,3.48,1355152.0,3.46,3.48,3.45,3.48,1355152.0
2020-11-24 09:30:00,3.56,3.57,3.39,3.42,1894624.0,3.56,3.57,3.39,3.42,1894624.0
2020-11-24 09:35:00,3.42,3.45,3.33,3.39,1399244.0,3.42,3.45,3.33,3.39,1399244.0
2020-11-24 09:40:00,3.4,3.43,3.34,3.38,899432.0,3.4,3.43,3.34,3.38,899432.0
2020-11-24 09:45:00,3.37,3.43,3.36,3.43,800988.0,3.37,3.43,3.36,3.43,800988.0
2020-11-24 09:50:00,3.43,3.5,3.43,3.46,992272.0,3.43,3.5,3.43,3.46,992272.0
2020-11-24 09:55:00,3.48,3.54,3.47,3.5,1792272.0,3.48,3.54,3.47,3.5,1792272.0
2020-11-24 10:00:00,3.5,3.55,3.5,3.53,362328.0,3.5,3.55,3.5,3.53,362328.0
2020-11-24 10:05:00,3.52,3.55,3.51,3.52,649700.0,3.52,3.55,3.51,3.52,649700.0
2020-11-24 10:10:00,3.52,3.53,3.47,3.47,574120.0,3.52,3.53,3.47,3.47,574120.0
2020-11-24 10:15:00,3.47,3.51,3.45,3.49,870656.0,3.47,3.51,3.45,3.49,870656.0
2020-11-24 10:20:00,3.49,3.5,3.47,3.47,309092.0,3.49,3.5,3.47,3.47,309092.0
2020-11-24 10:25:00,3.47,3.5,3.47,3.49,199080.0,3.47,3.5,3.47,3.49,199080.0
2020-11-24 10:30:00,3.49,3.53,3.48,3.51,284300.0,3.49,3.53,3.48,3.51,284300.0
2020-11-24 10:35:00,3.51,3.54,3.51,3.52,425484.0,3.51,3.54,3.51,3.52,425484.0
2020-11-24 10:40:00,3.52,3.55,3.52,3.53,171768.0,3.52,3.55,3.52,3.53,171768.0
2020-11-24 10:45:00,3.53,3.55,3.52,3.53,116924.0,3.53,3.55,3.52,3.53,116924.0
2020-11-24 10:50:00,3.53,3.56,3.53,3.56,324988.0,3.53,3.56,3.53,3.56,324988.0
2020-11-24 10:55:00,3.56,3.56,3.51,3.53,223956.0,3.56,3.56,3.51,3.53,223956.0
2020-11-24 11:00:00,3.53,3.55,3.52,3.55,208308.0,3.53,3.55,3.52,3.55,208308.0
2020-11-24 11:05:00,3.55,3.56,3.53,3.56,175116.0,3.55,3.56,3.53,3.56,175116.0
2020-11-24 11:10:00,3.56,3.57,3.53,3.54,386020.0,3.56,3.57,3.53,3.54,386020.0
2020-11-24 11:15:00,3.54,3.54,3.53,3.53,119352.0,3.54,3.54,3.53,3.53,119352.0
2020-11-24 11:20:00,3.53,3.54,3.52,3.53,126484.0,3.53,3.54,3.52,3.53,126484.0
2020-11-24 11:25:00,3.53,3.54,3.5,3.52,237360.0,3.53,3.54,3.5,3.52,237360.0
2020-11-24 11:30:00,3.52,3.52,3.51,3.51,263728.0,3.52,3.52,3.51,3.51,263728.0
2020-11-24 11:35:00,3.51,3.51,3.47,3.5,188360.0,3.51,3.51,3.47,3.5,188360.0
2020-11-24 11:40:00,3.5,3.51,3.49,3.51,271360.0,3.5,3.51,3.49,3.51,271360.0
2020-11-24 11:45:00,3.51,3.51,3.5,3.5,108848.0,3.51,3.51,3.5,3.5,108848.0
2020-11-24 11:50:00,3.5,3.51,3.5,3.5,101460.0,3.5,3.51,3.5,3.5,101460.0
2020-11-24 11:55:00,3.5,3.51,3.49,3.5,284156.0,3.5,3.51,3.49,3.5,284156.0
2020-11-24 12:00:00,3.5,3.51,3.48,3.51,122492.0,3.5,3.51,3.48,3.51,122492.0
2020-11-24 12:05:00,3.51,3.52,3.5,3.51,144752.0,3.51,3.52,3.5,3.51,144752.0
2020-11-24 12:10:00,3.5,3.52,3.5,3.52,129472.0,3.5,3.52,3.5,3.52,129472.0
2020-11-24 12:15:00,3.52,3.52,3.51,3.51,104140.0,3.52,3.52,3.51,3.51,104140.0
2020-11-24 12:20:00,3.52,3.53,3.51,3.53,126492.0,3.52,3.53,3.51,3.53,126492.0
2020-11-24 12:25:00,3.53,3.54,3.52,3.53,150716.0,3.53,3.54,3.52,3.53,150716.0
2020-11-24 12:30:00,3.53,3.53,3.52,3.53,31552.0,3.53,3.53,3.52,3.53,31552.0
2020-11-24 12:35:00,3.53,3.53,3.5,3.51,136792.0,3.53,3.53,3.5,3.51,136792.0
2020-11-24 12:40:00,3.5,3.51,3.49,3.51,353416.0,3.5,3.51,3.49,3.51,353416.0
2020-11-24 12:45:00,3.51,3.52,3.49,3.5,178844.0,3.51,3.52,3.49,3.5,178844.0
2020-11-24 12:50:00,3.5,3.51,3.5,3.5,52868.0,3.5,3.51,3.5,3.5,52868.0
2020-11-24 12:55:00,3.5,3.51,3.5,3.5,42420.0,3.5,3.51,3.5,3.5,42420.0
2020-11-24 13:00:00,3.5,3.5,3.48,3.48,138476.0,3.5,3.5,3.48,3.48,138476.0
2020-11-24 13:05:00,3.48,3.49,3.48,3.49,152240.0,3.48,3.49,3.48,3.49,152240.0
2020-11-24 13:10:00,3.48,3.49,3.48,3.49,137332.0,3.48,3.49,3.48,3.49,137332.0
2020-11-24 13:15:00,3.49,3.5,3.48,3.49,99180.0,3.49,3.5,3.48,3.49,99180.0
2020-11-24 13:20:00,3.49,3.5,3.48,3.49,91456.0,3.49,3.5,3.48,3.49,91456.0
2020-11-24 13:25:00,3.49,3.49,3.47,3.48,194772.0,3.49,3.49,3.47,3.48,194772.0
2020-11-24 13:30:00,3.48,3.48,3.43,3.44,552328.0,3.48,3.48,3.43,3.44,552328.0
2020-11-24 13:35:00,3.44,3.44,3.38,3.39,1267056.0,3.44,3.44,3.38,3.39,1267056.0
2020-11-24 13:40:00,3.39,3.4,3.38,3.38,998844.0,3.39,3.4,3.38,3.38,998844.0
2020-11-24 13:45:00,3.38,3.41,3.38,3.4,376368.0,3.38,3.41,3.38,3.4,376368.0
2020-11-24 13:50:00,3.4,3.4,3.38,3.39,359920.0,3.4,3.4,3.38,3.39,359920.0
2020-11-24 13:55:00,3.39,3.4,3.39,3.4,208560.0,3.39,3.4,3.39,3.4,208560.0
2020-11-24 14:00:00,3.4,3.44,3.4,3.44,285560.0,3.4,3.44,3.4,3.44,285560.0
2020-11-24 14:05:00,3.44,3.46,3.43,3.45,164268.0,3.44,3.46,3.43,3.45,164268.0
2020-11-24 14:10:00,3.44,3.45,3.43,3.44,148988.0,3.44,3.45,3.43,3.44,148988.0
2020-11-24 14:15:00,3.43,3.44,3.41,3.42,163516.0,3.43,3.44,3.41,3.42,163516.0
2020-11-24 14:20:00,3.42,3.42,3.4,3.4,112628.0,3.42,3.42,3.4,3.4,112628.0
2020-11-24 14:25:00,3.4,3.42,3.4,3.42,153384.0,3.4,3.42,3.4,3.42,153384.0
2020-11-24 14:30:00,3.42,3.43,3.4,3.42,140860.0,3.42,3.43,3.4,3.42,140860.0
2020-11-24 14:35:00,3.42,3.43,3.42,3.42,84180.0,3.42,3.43,3.42,3.42,84180.0
2020-11-24 14:40:00,3.43,3.45,3.42,3.43,268896.0,3.43,3.45,3.42,3.43,268896.0
2020-11-24 14:45:00,3.43,3.44,3.43,3.44,89820.0,3.43,3.44,3.43,3.44,89820.0
2020-11-24 14:50:00,3.44,3.45,3.44,3.45,112836.0,3.44,3.45,3.44,3.45,112836.0
2020-11-24 14:55:00,3.46,3.48,3.45,3.46,185204.0,3.46,3.48,3.45,3.46,185204.0
2020-11-24 15:00:00,3.46,3.47,3.45,3.46,95788.0,3.46,3.47,3.45,3.46,95788.0
2020-11-24 15:05:00,3.46,3.48,3.46,3.48,264072.0,3.46,3.48,3.46,3.48,264072.0
2020-11-24 15:10:00,3.48,3.48,3.46,3.46,95080.0,3.48,3.48,3.46,3.46,95080.0
2020-11-24 15:15:00,3.46,3.47,3.44,3.45,112776.0,3.46,3.47,3.44,3.45,112776.0
2020-11-24 15:20:00,3.45,3.46,3.45,3.46,152412.0,3.45,3.46,3.45,3.46,152412.0
2020-11-24 15:25:00,3.46,3.46,3.44,3.45,140592.0,3.46,3.46,3.44,3.45,140592.0
2020-11-24 15:30:00,3.45,3.45,3.44,3.44,146736.0,3.45,3.45,3.44,3.44,146736.0
2020-11-24 15:35:00,3.44,3.45,3.43,3.44,164652.0,3.44,3.45,3.43,3.44,164652.0
2020-11-24 15:40:00,3.44,3.44,3.41,3.42,265244.0,3.44,3.44,3.41,3.42,265244.0
2020-11-24 15:45:00,3.42,3.43,3.42,3.42,240960.0,3.42,3.43,3.42,3.42,240960.0
2020-11-24 15:50:00,3.42,3.43,3.42,3.43,394200.0,3.42,3.43,3.42,3.43,394200.0
2020-11-24 15:55:00,3.43,3.43,3.42,3.42,701100.0,3.43,3.43,3.42,3.42,701100.0
2020-11-25 09:30:00,3.4,3.46,3.36,3.46,664984.0,3.4,3.46,3.36,3.46,664984.0
2020-11-25 09:35:00,3.46,3.46,3.4,3.42,935980.0,3.46,3.46,3.4,3.42,935980.0
2020-11-25 09:40:00,3.42,3.44,3.4,3.44,145228.0,3.42,3.44,3.4,3.44,145228.0
2020-11-25 09:45:00,3.44,3.47,3.43,3.47,187020.0,3.44,3.47,3.43,3.47,187020.0
2020-11-25 09:50:00,3.46,3.47,3.44,3.45,247420.0,3.46,3.47,3.44,3.45,247420.0
2020-11-25 09:55:00,3.45,3.46,3.41,3.42,177252.0,3.45,3.46,3.41,3.42,177252.0
2020-11-25 10:00:00,3.44,3.49,3.43,3.49,505604.0,3.44,3.49,3.43,3.49,505604.0
2020-11-25 10:05:00,3.48,3.49,3.44,3.48,113728.0,3.48,3.49,3.44,3.48,113728.0
2020-11-25 10:10:00,3.48,3.48,3.45,3.48,144996.0,3.48,3.48,3.45,3.48,144996.0
2020-11-25 10:15:00,3.48,3.51,3.48,3.51,512420.0,3.48,3.51,3.48,3.51,512420.0
2020-11-25 10:20:00,3.51,3.53,3.5,3.53,377004.0,3.51,3.53,3.5,3.53,377004.0
2020-11-25 10:25:00,3.53,3.56,3.52,3.55,643592.0,3.53,3.56,3.52,3.55,643592.0
2020-11-25 10:30:00,3.55,3.62,3.55,3.62,2072096.0,3.55,3.62,3.55,3.62,2072096.0
2020-11-25 10:35:00,3.61,3.65,3.6,3.61,997556.0,3.61,3.65,3.6,3.61,997556.0
2020-11-25 10:40:00,3.61,3.62,3.59,3.62,525320.0,3.61,3.62,3.59,3.62,525320.0
2020-11-25 10:45:00,3.62,3.64,3.56,3.58,547204.0,3.62,3.64,3.56,3.58,547204.0
2020-11-25 10:50:00,3.58,3.58,3.54,3.54,390592.0,3.58,3.58,3.54,3.54,390592.0
2020-11-25 10:55:00,3.54,3.57,3.53,3.53,633072.0,3.54,3.57,3.53,3.53,633072.0
2020-11-25 11:00:00,3.53,3.58,3.53,3.55,269412.0,3.53,3.58,3.53,3.55,269412.0
2020-11-25 11:05:00,3.55,3.55,3.52,3.52,218076.0,3.55,3.55,3.52,3.52,218076.0
2020-11-25 11:10:00,3.53,3.55,3.52,3.54,157240.0,3.53,3.55,3.52,3.54,157240.0
2020-11-25 11:15:00,3.54,3.55,3.52,3.54,170304.0,3.54,3.55,3.52,3.54,170304.0
2020-11-25 11:20:00,3.54,3.58,3.53,3.54,335032.0,3.54,3.58,3.53,3.54,335032.0
2020-11-25 11:25:00,3.53,3.54,3.51,3.52,199780.0,3.53,3.54,3.51,3.52,199780.0
2020-11-25 11:30:00,3.52,3.54,3.51,3.54,165872.0,3.52,3.54,3.51,3.54,165872.0
2020-11-25 11:35:00,3.54,3.56,3.53,3.54,196948.0,3.54,3.56,3.53,3.54,196948.0
2020-11-25 11:40:00,3.54,3.55,3.51,3.53,279300.0,3.54,3.55,3.51,3.53,279300.0
2020-11-25 11:45:00,3.52,3.53,3.49,3.5,223672.0,3.52,3.53,3.49,3.5,223672.0
2020-11-25 11:50:00,3.5,3.51,3.49,3.5,108832.0,3.5,3.51,3.49,3.5,108832.0
2020-11-25 11:55:00,3.5,3.52,3.5,3.52,217280.0,3.5,3.52,3.5,3.52,217280.0
2020-11-25 12:00:00,3.52,3.54,3.5,3.53,179380.0,3.52,3.54,3.5,3.53,179380.0
2020-11-25 12:05:00,3.53,3.54,3.52,3.52,100536.0,3.53,3.54,3.52,3.52,100536.0
2020-11-25 12:10:00,3.52,3.54,3.51,3.54,131944.0,3.52,3.54,3.51,3.54,131944.0
2020-11-25 12:15:00,3.54,3.55,3.51,3.52,571768.0,3.54,3.55,3.51,3.52,571768.0
2020-11-25 12:20:00,3.52,3.54,3.51,3.52,87744.0,3.52,3.54,3.51,3.52,87744.0
2020-11-25 12:25:00,3.51,3.53,3.51,3.52,49440.0,3.51,3.53,3.51,3.52,49440.0
2020-11-25 12:30:00,3.52,3.53,3.51,3.53,107956.0,3.52,3.53,3.51,3.53,107956.0
2020-11-25 12:35:00,3.53,3.53,3.5,3.52,96196.0,3.53,3.53,3.5,3.52,96196.0
2020-11-25 12:40:00,3.51,3.52,3.51,3.52,62528.0,3.51,3.52,3.51,3.52,62528.0
2020-11-25 12:45:00,3.52,3.55,3.52,3.55,365272.0,3.52,3.55,3.52,3.55,365272.0
2020-11-25 12:50:00,3.55,3.55,3.54,3.55,145344.0,3.55,3.55,3.54,3.55,145344.0
2020-11-25 12:55:00,3.55,3.57,3.55,3.56,120312.0,3.55,3.57,3.55,3.56,120312.0
2020-11-25 13:00:00,3.56,3.57,3.56,3.56,82760.0,3.56,3.57,3.56,3.56,82760.0
2020-11-25 13:05:00,3.56,3.57,3.54,3.55,92780.0,3.56,3.57,3.54,3.55,92780.0
2020-11-25 13:10:00,3.54,3.57,3.54,3.56,106872.0,3.54,3.57,3.54,3.56,106872.0
2020-11-25 13:15:00,3.56,3.57,3.56,3.57,65732.0,3.56,3.57,3.56,3.57,65732.0
2020-11-25 13:20:00,3.57,3.58,3.57,3.58,234728.0,3.57,3.58,3.57,3.58,234728.0
2020-11-25 13:25:00,3.59,3.59,3.56,3.57,127400.0,3.59,3.59,3.56,3.57,127400.0
2020-11-25 13:30:00,3.57,3.58,3.56,3.57,80856.0,3.57,3.58,3.56,3.57,80856.0
2020-11-25 13:35:00,3.57,3.58,3.56,3.57,147660.0,3.57,3.58,3.56,3.57,147660.0
2020-11-25 13:40:00,3.58,3.58,3.56,3.57,109544.0,3.58,3.58,3.56,3.57,109544.0
2020-11-25 13:45:00,3.57,3.58,3.55,3.55,233736.0,3.57,3.58,3.55,3.55,233736.0
2020-11-25 13:50:00,3.55,3.57,3.55,3.57,158856.0,3.55,3.57,3.55,3.57,158856.0
2020-11-25 13:55:00,3.57,3.58,3.57,3.57,61412.0,3.57,3.58,3.57,3.57,61412.0
2020-11-25 14:00:00,3.57,3.57,3.56,3.57,102424.0,3.57,3.57,3.56,3.57,102424.0
2020-11-25 14:05:00,3.57,3.58,3.55,3.55,61288.0,3.57,3.58,3.55,3.55,61288.0
2020-11-25 14:10:00,3.55,3.57,3.55,3.56,181908.0,3.55,3.57,3.55,3.56,181908.0
2020-11-25 14:15:00,3.56,3.57,3.55,3.56,69188.0,3.56,3.57,3.55,3.56,69188.0
2020-11-25 14:20:00,3.56,3.57,3.56,3.57,104400.0,3.56,3.57,3.56,3.57,104400.0
2020-11-25 14:25:00,3.57,3.61,3.57,3.6,310440.0,3.57,3.61,3.57,3.6,310440.0
2020-11-25 14:30:00,3.6,3.61,3.59,3.6,97716.0,3.6,3.61,3.59,3.6,97716.0
2020-11-25 14:35:00,3.59,3.6,3.59,3.6,181652.0,3.59,3.6,3.59,3.6,181652.0
2020-11-25 14:40:00,3.6,3.6,3.59,3.59,115888.0,3.6,3.6,3.59,3.59,115888.0
2020-11-25 14:45:00,3.59,3.62,3.59,3.61,158476.0,3.59,3.62,3.59,3.61,158476.0
2020-11-25 14:50:00,3.61,3.62,3.6,3.62,278020.0,3.61,3.62,3.6,3.62,278020.0
2020-11-25 14:55:00,3.62,3.65,3.62,3.65,761824.0,3.62,3.65,3.62,3.65,761824.0
2020-11-25 15:00:00,3.65,3.68,3.65,3.68,772508.0,3.65,3.68,3.65,3.68,772508.0
2020-11-25 15:05:00,3.68,3.74,3.68,3.73,2008220.0,3.68,3.74,3.68,3.73,2008220.0
2020-11-25 15:10:00,3.74,3.81,3.73,3.78,3427652.0,3.74,3.81,3.73,3.78,3427652.0
2020-11-25 15:15:00,3.78,3.79,3.73,3.75,1834344.0,3.78,3.79,3.73,3.75,1834344.0
2020-11-25 15:20:00,3.74,3.77,3.73,3.75,857956.0,3.74,3.77,3.73,3.75,857956.0
2020-11-25 15:25:00,3.75,3.75,3.69,3.7,618488.0,3.75,3.75,3.69,3.7,618488.0
2020-11-25 15:30:00,3.7,3.73,3.7,3.73,451728.0,3.7,3.73,3.7,3.73,451728.0
2020-11-25 15:35:00,3.73,3.75,3.71,3.72,487464.0,3.73,3.75,3.71,3.72,487464.0
2020-11-25 15:40:00,3.71,3.73,3.71,3.72,465528.0,3.71,3.73,3.71,3.72,465528.0
2020-11-25 15:45:00,3.73,3.73,3.65,3.69,955744.0,3.73,3.73,3.65,3.69,955744.0
2020-11-25 15:50:00,3.69,3.7,3.69,3.7,559116.0,3.69,3.7,3.69,3.7,559116.0
2020-11-25 15:55:00,3.7,3.71,3.69,3.69,1555648.0,3.7,3.71,3.69,3.69,1555648.0
2020-11-27 09:30:00,3.82,3.86,3.72,3.86,2834432.0,3.82,3.86,3.72,3.86,2834432.0
2020-11-27 09:35:00,3.86,4.05,3.86,4.01,4223732.0,3.86,4.05,3.86,4.01,4223732.0
2020-11-27 09:40:00,4.01,4.02,3.9,3.98,2042176.0,4.01,4.02,3.9,3.98,2042176.0
2020-11-27 09:45:00,3.98,4.04,3.94,4.03,1497740.0,3.98,4.04,3.94,4.03,1497740.0
2020-11-27 09:50:00,4.03,4.11,4.02,4.1,2477756.0,4.03,4.11,4.02,4.1,2477756.0
2020-11-27 09:55:00,4.1,4.14,4.09,4.09,2133996.0,4.1,4.14,4.09,4.09,2133996.0
2020-11-27 10:00:00,4.09,4.1,4.02,4.06,1375516.0,4.09,4.1,4.02,4.06,1375516.0
2020-11-27 10:05:00,4.06,4.06,3.97,3.99,1299564.0,4.06,4.06,3.97,3.99,1299564.0
2020-11-27 10:10:00,4.0,4.06,4.0,4.03,1133344.0,4.0,4.06,4.0,4.03,1133344.0
2020-11-27 10:15:00,4.03,4.05,4.0,4.0,656192.0,4.03,4.05,4.0,4.0,656192.0
2020-11-27 10:20:00,4.01,4.07,3.99,4.05,1599940.0,4.01,4.07,3.99,4.05,1599940.0
2020-11-27 10:25:00,4.05,4.12,4.03,4.11,1338216.0,4.05,4.12,4.03,4.11,1338216.0
2020-11-27 10:30:00,4.11,4.17,4.1,4.15,2512448.0,4.11,4.17,4.1,4.15,2512448.0
2020-11-27 10:35:00,4.16,4.18,4.12,4.17,1220852.0,4.16,4.18,4.12,4.17,1220852.0
2020-11-27 10:40:00,4.17,4.17,4.07,4.07,993980.0,4.17,4.17,4.07,4.07,993980.0
2020-11-27 10:45:00,4.07,4.1,4.07,4.08,861460.0,4.07,4.1,4.07,4.08,861460.0
2020-11-27 10:50:00,4.08,4.11,4.05,4.1,889128.0,4.08,4.11,4.05,4.1,889128.0
2020-11-27 10:55:00,4.1,4.1,4.05,4.08,562044.0,4.1,4.1,4.05,4.08,562044.0
2020-11-27 11:00:00,4.08,4.08,3.99,4.02,1634840.0,4.08,4.08,3.99,4.02,1634840.0
2020-11-27 11:05:00,4.01,4.02,3.98,4.01,720976.0,4.01,4.02,3.98,4.01,720976.0
2020-11-27 11:10:00,4.01,4.01,3.97,3.98,491948.0,4.01,4.01,3.97,3.98,491948.0
2020-11-27 11:15:00,3.98,4.02,3.96,4.01,684232.0,3.98,4.02,3.96,4.01,684232.0
2020-11-27 11:20:00,4.01,4.04,3.99,4.02,1030672.0,4.01,4.04,3.99,4.02,1030672.0
2020-11-27 11:25:00,4.02,4.04,3.98,3.98,661584.0,4.02,4.04,3.98,3.98,661584.0
2020-11-27 11:30:00,3.99,4.0,3.93,3.98,942320.0,3.99,4.0,3.93,3.98,942320.0
2020-11-27 11:35:00,3.98,3.99,3.92,3.92,750828.0,3.98,3.99,3.92,3.92,750828.0
2020-11-27 11:40:00,3.93,3.94,3.91,3.91,652096.0,3.93,3.94,3.91,3.91,652096.0
2020-11-27 11:45:00,3.91,3.94,3.9,3.94,694152.0,3.91,3.94,3.9,3.94,694152.0
2020-11-27 11:50:00,3.94,3.94,3.91,3.92,580992.0,3.94,3.94,3.91,3.92,580992.0
2020-11-27 11:55:00,3.92,3.94,3.92,3.94,286708.0,3.92,3.94,3.92,3.94,286708.0
2020-11-27 12:00:00,3.94,3.94,3.93,3.94,323880.0,3.94,3.94,3.93,3.94,323880.0
2020-11-27 12:05:00,3.94,3.95,3.93,3.94,525332.0,3.94,3.95,3.93,3.94,525332.0
2020-11-27 12:10:00,3.94,3.96,3.93,3.93,459664.0,3.94,3.96,3.93,3.93,459664.0
2020-11-27 12:15:00,3.93,3.94,3.91,3.93,407940.0,3.93,3.94,3.91,3.93,407940.0
2020-11-27 12:20:00,3.93,3.94,3.92,3.94,349428.0,3.93,3.94,3.92,3.94,349428.0
2020-11-27 12:25:00,3.94,3.98,3.94,3.98,444668.0,3.94,3.98,3.94,3.98,444668.0
2020-11-27 12:30:00,3.98,3.98,3.97,3.98,343528.0,3.98,3.98,3.97,3.98,343528.0
2020-11-27 12:35:00,3.98,4.0,3.95,3.95,612268.0,3.98,4.0,3.95,3.95,612268.0
2020-11-27 12:40:00,3.96,4.0,3.95,3.98,403836.0,3.96,4.0,3.95,3.98,403836.0
2020-11-27 12:45:00,3.98,4.0,3.98,3.99,542852.0,3.98,4.0,3.98,3.99,542852.0
2020-11-27 12:50:00,3.99,4.01,3.99,4.0,641124.0,3.99,4.01,3.99,4.0,641124.0
2020-11-27 12:55:00,4.0,4.02,4.0,4.01,1108784.0,4.0,4.02,4.0,4.01,1108784.0
2020-11-30 09:30:00,4.54,4.75,4.45,4.72,7401512.0,4.54,4.75,4.45,4.72,7401512.0
2020-11-30 09:35:00,4.73,4.86,4.66,4.83,5813568.0,4.73,4.86,4.66,4.83,5813568.0
2020-11-30 09:40:00,4.83,4.86,4.51,4.53,4882672.0,4.83,4.86,4.51,4.53,4882672.0
2020-11-30 09:45:00,4.53,4.72,4.48,4.59,3827676.0,4.53,4.72,4.48,4.59,3827676.0
2020-11-30 09:50:00,4.59,4.75,4.59,4.74,2805280.0,4.59,4.75,4.59,4.74,2805280.0
2020-11-30 09:55:00,4.74,4.81,4.7,4.74,3728344.0,4.74,4.81,4.7,4.74,3728344.0
2020-11-30 10:00:00,4.74,4.8,4.73,4.78,2414340.0,4.74,4.8,4.73,4.78,2414340.0
2020-11-30 10:05:00,4.77,4.82,4.72,4.73,3244576.0,4.77,4.82,4.72,4.73,3244576.0
2020-11-30 10:10:00,4.73,4.75,4.58,4.63,2777716.0,4.73,4.75,4.58,4.63,2777716.0
2020-11-30 10:15:00,4.62,4.66,4.59,4.62,1640512.0,4.62,4.66,4.59,4.62,1640512.0
2020-11-30 10:20:00,4.62,4.63,4.53,4.53,1577860.0,4.62,4.63,4.53,4.53,1577860.0
2020-11-30 10:25:00,4.54,4.62,4.51,4.57,1362084.0,4.54,4.62,4.51,4.57,1362084.0
2020-11-30 10:30:00,4.57,4.62,4.54,4.57,1033484.0,4.57,4.62,4.54,4.57,1033484.0
2020-11-30 10:35:00,4.57,4.57,4.49,4.5,1708200.0,4.57,4.57,4.49,4.5,1708200.0
2020-11-30 10:40:00,4.5,4.5,4.26,4.28,3758552.0,4.5,4.5,4.26,4.28,3758552.0
2020-11-30 10:45:00,4.28,4.43,4.22,4.43,3240604.0,4.28,4.43,4.22,4.43,3240604.0
2020-11-30 10:50:00,4.43,4.47,4.4,4.44,1790320.0,4.43,4.47,4.4,4.44,1790320.0
2020-11-30 10:55:00,4.45,4.56,4.44,4.55,1908620.0,4.45,4.56,4.44,4.55,1908620.0
2020-11-30 11:00:00,4.55,4.55,4.45,4.52,1382396.0,4.55,4.55,4.45,4.52,1382396.0
2020-11-30 11:05:00,4.52,4.54,4.48,4.51,2486216.0,4.52,4.54,4.48,4.51,2486216.0
2020-11-30 11:10:00,4.5,4.55,4.49,4.53,833396.0,4.5,4.55,4.49,4.53,833396.0
2020-11-30 11:15:00,4.54,4.54,4.44,4.47,1144480.0,4.54,4.54,4.44,4.47,1144480.0
2020-11-30 11:20:00,4.46,4.47,4.39,4.45,1248896.0,4.46,4.47,4.39,4.45,1248896.0
2020-11-30 11:25:00,4.44,4.47,4.39,4.41,812060.0,4.44,4.47,4.39,4.41,812060.0
2020-11-30 11:30:00,4.4,4.41,4.36,4.4,1031188.0,4.4,4.41,4.36,4.4,1031188.0
2020-11-30 11:35:00,4.4,4.43,4.37,4.38,608408.0,4.4,4.43,4.37,4.38,608408.0
2020-11-30 11:40:00,4.37,4.4,4.35,4.4,552516.0,4.37,4.4,4.35,4.4,552516.0
2020-11-30 11:45:00,4.39,4.4,4.35,4.36,707308.0,4.39,4.4,4.35,4.36,707308.0
2020-11-30 11:50:00,4.36,4.43,4.36,4.42,876860.0,4.36,4.43,4.36,4.42,876860.0
2020-11-30 11:55:00,4.42,4.49,4.41,4.46,970800.0,4.42,4.49,4.41,4.46,970800.0
2020-11-30 12:00:00,4.45,4.45,4.43,4.43,444184.0,4.45,4.45,4.43,4.43,444184.0
2020-11-30 12:05:00,4.43,4.48,4.42,4.47,607976.0,4.43,4.48,4.42,4.47,607976.0
2020-11-30 12:10:00,4.48,4.48,4.46,4.48,432172.0,4.48,4.48,4.46,4.48,432172.0
2020-11-30 12:15:00,4.48,4.5,4.45,4.46,676552.0,4.48,4.5,4.45,4.46,676552.0
2020-11-30 12:20:00,4.46,4.5,4.44,4.49,538840.0,4.46,4.5,4.44,4.49,538840.0
2020-11-30 12:25:00,4.49,4.53,4.49,4.53,1311264.0,4.49,4.53,4.49,4.53,1311264.0
2020-11-30 12:30:00,4.53,4.53,4.48,4.5,798660.0,4.53,4.53,4.48,4.5,798660.0
2020-11-30 12:35:00,4.5,4.51,4.48,4.5,405840.0,4.5,4.51,4.48,4.5,405840.0
2020-11-30 12:40:00,4.5,4.51,4.48,4.49,410964.0,4.5,4.51,4.48,4.49,410964.0
2020-11-30 12:45:00,4.49,4.52,4.49,4.51,399544.0,4.49,4.52,4.49,4.51,399544.0
2020-11-30 12:50:00,4.51,4.51,4.47,4.49,501588.0,4.51,4.51,4.47,4.49,501588.0
2020-11-30 12:55:00,4.49,4.5,4.48,4.49,331032.0,4.49,4.5,4.48,4.49,331032.0
2020-11-30 13:00:00,4.49,4.5,4.46,4.48,392696.0,4.49,4.5,4.46,4.48,392696.0
2020-11-30 13:05:00,4.48,4.52,4.47,4.51,526840.0,4.48,4.52,4.47,4.51,526840.0
2020-11-30 13:10:00,4.51,4.54,4.51,4.52,574696.0,4.51,4.54,4.51,4.52,574696.0
2020-11-30 13:15:00,4.52,4.54,4.47,4.48,951076.0,4.52,4.54,4.47,4.48,951076.0
2020-11-30 13:20:00,4.48,4.48,4.4,4.43,1060896.0,4.48,4.48,4.4,4.43,1060896.0
2020-11-30 13:25:00,4.43,4.44,4.4,4.43,778760.0,4.43,4.44,4.4,4.43,778760.0
2020-11-30 13:30:00,4.43,4.44,4.39,4.43,687164.0,4.43,4.44,4.39,4.43,687164.0
2020-11-30 13:35:00,4.43,4.43,4.39,4.41,424656.0,4.43,4.43,4.39,4.41,424656.0
2020-11-30 13:40:00,4.42,4.44,4.41,4.41,302020.0,4.42,4.44,4.41,4.41,302020.0
2020-11-30 13:45:00,4.41,4.43,4.4,4.43,275812.0,4.41,4.43,4.4,4.43,275812.0
2020-11-30 13:50:00,4.43,4.45,4.38,4.4,386424.0,4.43,4.45,4.38,4.4,386424.0
2020-11-30 13:55:00,4.4,4.42,4.38,4.4,370120.0,4.4,4.42,4.38,4.4,370120.0
2020-11-30 14:00:00,4.4,4.43,4.4,4.42,247804.0,4.4,4.43,4.4,4.42,247804.0
2020-11-30 14:05:00,4.42,4.48,4.42,4.47,601764.0,4.42,4.48,4.42,4.47,601764.0
2020-11-30 14:10:00,4.47,4.5,4.46,4.46,609688.0,4.47,4.5,4.46,4.46,609688.0
2020-11-30 14:15:00,4.46,4.47,4.43,4.44,610672.0,4.46,4.47,4.43,4.44,610672.0
2020-11-30 14:20:00,4.44,4.45,4.41,4.41,418588.0,4.44,4.45,4.41,4.41,418588.0
2020-11-30 14:25:00,4.41,4.45,4.29,4.29,1587340.0,4.41,4.45,4.29,4.29,1587340.0
2020-11-30 14:30:00,4.29,4.35,4.28,4.32,1169764.0,4.29,4.35,4.28,4.32,1169764.0
2020-11-30 14:35:00,4.31,4.33,4.28,4.31,951672.0,4.31,4.33,4.28,4.31,951672.0
2020-11-30 14:40:00,4.3,4.32,4.28,4.29,568424.0,4.3,4.32,4.28,4.29,568424.0
2020-11-30 14:45:00,4.29,4.33,4.28,4.31,586884.0,4.29,4.33,4.28,4.31,586884.0
2020-11-30 14:50:00,4.31,4.32,4.29,4.31,469112.0,4.31,4.32,4.29,4.31,469112.0
2020-11-30 14:55:00,4.31,4.36,4.3,4.35,822576.0,4.31,4.36,4.3,4.35,822576.0
2020-11-30 15:00:00,4.35,4.38,4.35,4.37,1009004.0,4.35,4.38,4.35,4.37,1009004.0
2020-11-30 15:05:00,4.37,4.41,4.36,4.41,591972.0,4.37,4.41,4.36,4.41,591972.0
2020-11-30 15:10:00,4.41,4.41,4.36,4.38,625196.0,4.41,4.41,4.36,4.38,625196.0
2020-11-30 15:15:00,4.38,4.39,4.36,4.37,311876.0,4.38,4.39,4.36,4.37,311876.0
2020-11-30 15:20:00,4.37,4.37,4.33,4.35,496856.0,4.37,4.37,4.33,4.35,496856.0
2020-11-30 15:25:00,4.35,4.35,4.31,4.31,446640.0,4.35,4.35,4.31,4.31,446640.0
2020-11-30 15:30:00,4.31,4.33,4.31,4.32,589588.0,4.31,4.33,4.31,4.32,589588.0
2020-11-30 15:35:00,4.32,4.33,4.3,4.3,511800.0,4.32,4.33,4.3,4.3,511800.0
2020-11-30 15:40:00,4.3,4.3,4.24,4.24,1659216.0,4.3,4.3,4.24,4.24,1659216.0
2020-11-30 15:45:00,4.25,4.27,4.22,4.23,1270384.0,4.25,4.27,4.22,4.23,1270384.0
2020-11-30 15:50:00,4.23,4.24,4.2,4.2,1363416.0,4.23,4.24,4.2,4.2,1363416.0
2020-11-30 15:55:00,4.21,4.21,4.14,4.14,4056748.0,4.21,4.21,4.14,4.14,4056748.0
2020-12-01 09:30:00,4.28,4.35,4.21,4.21,2611508.0,4.28,4.35,4.21,4.21,2611508.0
2020-12-01 09:35:00,4.21,4.23,4.11,4.22,2353180.0,4.21,4.23,4.11,4.22,2353180.0
2020-12-01 09:40:00,4.22,4.27,4.19,4.26,837188.0,4.22,4.27,4.19,4.26,837188.0
2020-12-01 09:45:00,4.26,4.29,4.21,4.23,908664.0,4.26,4.29,4.21,4.23,908664.0
2020-12-01 09:50:00,4.22,4.25,4.2,4.2,542916.0,4.22,4.25,4.2,4.2,542916.0
2020-12-01 09:55:00,4.2,4.23,4.16,4.18,774736.0,4.2,4.23,4.16,4.18,774736.0
2020-12-01 10:00:00,4.19,4.23,4.15,4.21,1759768.0,4.19,4.23,4.15,4.21,1759768.0
2020-12-01 10:05:00,4.2,4.21,4.16,4.16,433932.0,4.2,4.21,4.16,4.16,433932.0
2020-12-01 10:10:00,4.16,4.16,4.03,4.08,1730396.0,4.16,4.16,4.03,4.08,1730396.0
2020-12-01 10:15:00,4.08,4.08,3.94,4.05,1941672.0,4.08,4.08,3.94,4.05,1941672.0
2020-12-01 10:20:00,4.05,4.08,4.03,4.05,863176.0,4.05,4.08,4.03,4.05,863176.0
2020-12-01 10:25:00,4.05,4.05,3.98,4.0,953940.0,4.05,4.05,3.98,4.0,953940.0
2020-12-01 10:30:00,3.99,4.02,3.97,3.98,572136.0,3.99,4.02,3.97,3.98,572136.0
2020-12-01 10:35:00,3.98,4.0,3.97,3.98,787504.0,3.98,4.0,3.97,3.98,787504.0
2020-12-01 10:40:00,3.98,4.03,3.98,4.01,686152.0,3.98,4.03,3.98,4.01,686152.0
2020-12-01 10:45:00,4.01,4.05,4.0,4.04,416384.0,4.01,4.05,4.0,4.04,416384.0
2020-12-01 10:50:00,4.04,4.08,4.03,4.07,468396.0,4.04,4.08,4.03,4.07,468396.0
2020-12-01 10:55:00,4.07,4.1,4.05,4.09,834624.0,4.07,4.1,4.05,4.09,834624.0
2020-12-01 11:00:00,4.09,4.11,4.08,4.09,536080.0,4.09,4.11,4.08,4.09,536080.0
2020-12-01 11:05:00,4.09,4.11,4.08,4.1,275288.0,4.09,4.11,4.08,4.1,275288.0
2020-12-01 11:10:00,4.1,4.12,4.08,4.12,361624.0,4.1,4.12,4.08,4.12,361624.0
2020-12-01 11:15:00,4.12,4.15,4.1,4.14,576020.0,4.12,4.15,4.1,4.14,576020.0
2020-12-01 11:20:00,4.14,4.19,4.12,4.19,542040.0,4.14,4.19,4.12,4.19,542040.0
2020-12-01 11:25:00,4.19,4.23,4.18,4.21,1100840.0,4.19,4.23,4.18,4.21,1100840.0
2020-12-01 11:30:00,4.21,4.21,4.14,4.14,479536.0,4.21,4.21,4.14,4.14,479536.0
2020-12-01 11:35:00,4.15,4.16,4.12,4.13,364652.0,4.15,4.16,4.12,4.13,364652.0
2020-12-01 11:40:00,4.13,4.16,4.13,4.14,121628.0,4.13,4.16,4.13,4.14,121628.0
2020-12-01 11:45:00,4.14,4.14,4.11,4.11,251092.0,4.14,4.14,4.11,4.11,251092.0
2020-12-01 11:50:00,4.11,4.13,4.1,4.11,279820.0,4.11,4.13,4.1,4.11,279820.0
2020-12-01 11:55:00,4.11,4.11,4.09,4.1,306252.0,4.11,4.11,4.09,4.1,306252.0
2020-12-01 12:00:00,4.1,4.1,4.07,4.08,182408.0,4.1,4.1,4.07,4.08,182408.0
2020-12-01 12:05:00,4.07,4.08,4.02,4.04,525288.0,4.07,4.08,4.02,4.04,525288.0
2020-12-01 12:10:00,4.03,4.04,4.02,4.03,217104.0,4.03,4.04,4.02,4.03,217104.0
2020-12-01 12:15:00,4.03,4.06,4.02,4.06,1378196.0,4.03,4.06,4.02,4.06,1378196.0
2020-12-01 12:20:00,4.06,4.08,4.05,4.07,283348.0,4.06,4.08,4.05,4.07,283348.0
2020-12-01 12:25:00,4.07,4.08,4.06,4.07,133976.0,4.07,4.08,4.06,4.07,133976.0
2020-12-01 12:30:00,4.07,4.08,4.06,4.08,168564.0,4.07,4.08,4.06,4.08,168564.0
2020-12-01 12:35:00,4.07,4.08,4.07,4.08,138884.0,4.07,4.08,4.07,4.08,138884.0
2020-12-01 12:40:00,4.08,4.09,4.07,4.08,222812.0,4.08,4.09,4.07,4.08,222812.0
2020-12-01 12:45:00,4.08,4.11,4.07,4.11,167900.0,4.08,4.11,4.07,4.11,167900.0
2020-12-01 12:50:00,4.11,4.11,4.09,4.1,170756.0,4.11,4.11,4.09,4.1,170756.0
2020-12-01 12:55:00,4.1,4.12,4.09,4.1,137872.0,4.1,4.12,4.09,4.1,137872.0
2020-12-01 13:00:00,4.1,4.1,4.08,4.09,105724.0,4.1,4.1,4.08,4.09,105724.0
2020-12-01 13:05:00,4.09,4.09,4.07,4.07,150852.0,4.09,4.09,4.07,4.07,150852.0
2020-12-01 13:10:00,4.08,4.08,4.06,4.06,182572.0,4.08,4.08,4.06,4.06,182572.0
2020-12-01 13:15:00,4.06,4.07,4.05,4.06,69836.0,4.06,4.07,4.05,4.06,69836.0
2020-12-01 13:20:00,4.06,4.07,4.06,4.06,119284.0,4.06,4.07,4.06,4.06,119284.0
2020-12-01 13:25:00,4.06,4.06,4.06,4.06,71900.0,4.06,4.06,4.06,4.06,71900.0
2020-12-01 13:30:00,4.06,4.07,4.04,4.04,112736.0,4.06,4.07,4.04,4.04,112736.0
2020-12-01 13:35:00,4.04,4.05,4.03,4.04,143264.0,4.04,4.05,4.03,4.04,143264.0
2020-12-01 13:40:00,4.04,4.07,4.04,4.07,103216.0,4.04,4.07,4.04,4.07,103216.0
2020-12-01 13:45:00,4.07,4.07,4.05,4.05,65932.0,4.07,4.07,4.05,4.05,65932.0
2020-12-01 13:50:00,4.05,4.06,4.03,4.03,110620.0,4.05,4.06,4.03,4.03,110620.0
2020-12-01 13:55:00,4.03,4.03,4.01,4.03,268584.0,4.03,4.03,4.01,4.03,268584.0
2020-12-01 14:00:00,4.02,4.03,4.02,4.03,177464.0,4.02,4.03,4.02,4.03,177464.0
2020-12-01 14:05:00,4.02,4.04,4.02,4.03,130260.0,4.02,4.04,4.02,4.03,130260.0
2020-12-01 14:10:00,4.03,4.04,4.02,4.02,125932.0,4.03,4.04,4.02,4.02,125932.0
2020-12-01 14:15:00,4.02,4.03,4.02,4.03,154484.0,4.02,4.03,4.02,4.03,154484.0
2020-12-01 14:20:00,4.03,4.04,4.02,4.02,150960.0,4.03,4.04,4.02,4.02,150960.0
2020-12-01 14:25:00,4.02,4.05,4.02,4.03,165976.0,4.02,4.05,4.02,4.03,165976.0
2020-12-01 14:30:00,4.03,4.03,3.99,4.0,750824.0,4.03,4.03,3.99,4.0,750824.0
2020-12-01 14:35:00,4.0,4.02,3.99,4.01,216288.0,4.0,4.02,3.99,4.01,216288.0
2020-12-01 14:40:00,4.01,4.02,4.0,4.01,150404.0,4.01,4.02,4.0,4.01,150404.0
2020-12-01 14:45:00,4.01,4.01,4.0,4.0,179144.0,4.01,4.01,4.0,4.0,179144.0
2020-12-01 14:50:00,4.0,4.0,3.98,4.0,232452.0,4.0,4.0,3.98,4.0,232452.0
2020-12-01 14:55:00,3.99,4.01,3.98,4.0,216008.0,3.99,4.01,3.98,4.0,216008.0
2020-12-01 15:00:00,3.99,4.01,3.98,3.99,202696.0,3.99,4.01,3.98,3.99,202696.0
2020-12-01 15:05:00,3.99,3.99,3.96,3.97,534524.0,3.99,3.99,3.96,3.97,534524.0
2020-12-01 15:10:00,3.97,3.99,3.97,3.98,216812.0,3.97,3.99,3.97,3.98,216812.0
2020-12-01 15:15:00,3.98,4.0,3.97,3.98,181360.0,3.98,4.0,3.97,3.98,181360.0
2020-12-01 15:20:00,3.98,4.0,3.98,3.99,168168.0,3.98,4.0,3.98,3.99,168168.0
2020-12-01 15:25:00,3.99,4.0,3.98,4.0,240784.0,3.99,4.0,3.98,4.0,240784.0
2020-12-01 15:30:00,4.0,4.03,3.99,4.03,482232.0,4.0,4.03,3.99,4.03,482232.0
2020-12-01 15:35:00,4.03,4.04,4.02,4.02,388712.0,4.03,4.04,4.02,4.02,388712.0
2020-12-01 15:40:00,4.02,4.02,3.99,4.0,408848.0,4.02,4.02,3.99,4.0,408848.0
2020-12-01 15:45:00,4.0,4.0,3.99,3.99,413892.0,4.0,4.0,3.99,3.99,413892.0
2020-12-01 15:50:00,3.99,4.01,3.99,4.0,532064.0,3.99,4.01,3.99,4.0,532064.0
2020-12-01 15:55:00,4.0,4.01,3.95,3.95,3266924.0,4.0,4.01,3.95,3.95,3266924.0
2020-12-02 09:30:00,3.93,4.04,3.85,4.03,1944388.0,3.93,4.04,3.85,4.03,1944388.0
2020-12-02 09:35:00,4.04,4.13,4.0,4.12,1589456.0,4.04,4.13,4.0,4.12,1589456.0
2020-12-02 09:40:00,4.12,4.15,4.08,4.12,1698416.0,4.12,4.15,4.08,4.12,1698416.0
2020-12-02 09:45:00,4.12,4.15,4.06,4.07,824664.0,4.12,4.15,4.06,4.07,824664.0
2020-12-02 09:50:00,4.07,4.11,4.03,4.1,916564.0,4.07,4.11,4.03,4.1,916564.0
2020-12-02 09:55:00,4.09,4.12,4.06,4.07,497320.0,4.09,4.12,4.06,4.07,497320.0
2020-12-02 10:00:00,4.07,4.09,4.06,4.09,270272.0,4.07,4.09,4.06,4.09,270272.0
2020-12-02 10:05:00,4.08,4.09,4.05,4.08,478132.0,4.08,4.09,4.05,4.08,478132.0
2020-12-02 10:10:00,4.09,4.09,4.05,4.06,1103524.0,4.09,4.09,4.05,4.06,1103524.0
2020-12-02 10:15:00,4.06,4.09,4.05,4.06,246012.0,4.06,4.09,4.05,4.06,246012.0
2020-12-02 10:20:00,4.07,4.11,4.06,4.1,520500.0,4.07,4.11,4.06,4.1,520500.0
2020-12-02 10:25:00,4.11,4.11,4.07,4.08,190220.0,4.11,4.11,4.07,4.08,190220.0
2020-12-02 10:30:00,4.08,4.09,4.05,4.05,392744.0,4.08,4.09,4.05,4.05,392744.0
2020-12-02 10:35:00,4.05,4.06,4.02,4.05,697572.0,4.05,4.06,4.02,4.05,697572.0
2020-12-02 10:40:00,4.05,4.08,4.04,4.08,219956.0,4.05,4.08,4.04,4.08,219956.0
2020-12-02 10:45:00,4.08,4.09,4.07,4.07,427316.0,4.08,4.09,4.07,4.07,427316.0
2020-12-02 10:50:00,4.07,4.09,4.03,4.03,580692.0,4.07,4.09,4.03,4.03,580692.0
2020-12-02 10:55:00,4.03,4.05,4.01,4.02,257256.0,4.03,4.05,4.01,4.02,257256.0
2020-12-02 11:00:00,4.02,4.05,4.01,4.01,219668.0,4.02,4.05,4.01,4.01,219668.0
2020-12-02 11:05:00,4.01,4.03,4.0,4.01,138556.0,4.01,4.03,4.0,4.01,138556.0
2020-12-02 11:10:00,4.01,4.01,3.99,4.0,280744.0,4.01,4.01,3.99,4.0,280744.0
2020-12-02 11:15:00,4.0,4.0,3.98,3.98,207612.0,4.0,4.0,3.98,3.98,207612.0
2020-12-02 11:20:00,3.98,4.0,3.98,3.98,237352.0,3.98,4.0,3.98,3.98,237352.0
2020-12-02 11:25:00,3.99,4.03,3.98,4.02,294280.0,3.99,4.03,3.98,4.02,294280.0
2020-12-02 11:30:00,4.03,4.03,4.0,4.01,148924.0,4.03,4.03,4.0,4.01,148924.0
2020-12-02 11:35:00,4.01,4.03,4.0,4.02,133048.0,4.01,4.03,4.0,4.02,133048.0
2020-12-02 11:40:00,4.02,4.03,4.0,4.01,137436.0,4.02,4.03,4.0,4.01,137436.0
2020-12-02 11:45:00,4.01,4.04,4.0,4.03,157180.0,4.01,4.04,4.0,4.03,157180.0
2020-12-02 11:50:00,4.03,4.04,4.03,4.04,94984.0,4.03,4.04,4.03,4.04,94984.0
2020-12-02 11:55:00,4.04,4.04,4.02,4.03,132712.0,4.04,4.04,4.02,4.03,132712.0
2020-12-02 12:00:00,4.03,4.05,4.02,4.04,232940.0,4.03,4.05,4.02,4.04,232940.0
2020-12-02 12:05:00,4.04,4.04,4.03,4.04,96156.0,4.04,4.04,4.03,4.04,96156.0
2020-12-02 12:10:00,4.03,4.04,4.01,4.02,118992.0,4.03,4.04,4.01,4.02,118992.0
2020-12-02 12:15:00,4.02,4.03,4.02,4.02,106788.0,4.02,4.03,4.02,4.02,106788.0
2020-12-02 12:20:00,4.02,4.04,4.01,4.03,199972.0,4.02,4.04,4.01,4.03,199972.0
2020-12-02 12:25:00,4.03,4.03,3.99,3.99,252128.0,4.03,4.03,3.99,3.99,252128.0
2020-12-02 12:30:00,3.99,4.01,3.98,3.99,207736.0,3.99,4.01,3.98,3.99,207736.0
2020-12-02 12:35:00,3.98,3.99,3.98,3.99,136124.0,3.98,3.99,3.98,3.99,136124.0
2020-12-02 12:40:00,3.99,3.99,3.97,3.98,159220.0,3.99,3.99,3.97,3.98,159220.0
2020-12-02 12:45:00,3.98,4.0,3.97,3.97,261644.0,3.98,4.0,3.97,3.97,261644.0
2020-12-02 12:50:00,3.97,4.0,3.97,4.0,122540.0,3.97,4.0,3.97,4.0,122540.0
2020-12-02 12:55:00,3.99,4.0,3.98,3.98,131148.0,3.99,4.0,3.98,3.98,131148.0
2020-12-02 13:00:00,3.98,3.98,3.96,3.97,358340.0,3.98,3.98,3.96,3.97,358340.0
2020-12-02 13:05:00,3.97,3.99,3.97,3.98,292728.0,3.97,3.99,3.97,3.98,292728.0
2020-12-02 13:10:00,3.98,4.01,3.97,4.01,290640.0,3.98,4.01,3.97,4.01,290640.0
2020-12-02 13:15:00,4.01,4.02,4.0,4.01,231760.0,4.01,4.02,4.0,4.01,231760.0
2020-12-02 13:20:00,4.01,4.01,4.0,4.0,213564.0,4.01,4.01,4.0,4.0,213564.0
2020-12-02 13:25:00,4.01,4.02,4.01,4.01,149464.0,4.01,4.02,4.01,4.01,149464.0
2020-12-02 13:30:00,4.01,4.01,3.99,4.01,454392.0,4.01,4.01,3.99,4.01,454392.0
2020-12-02 13:35:00,4.01,4.01,4.0,4.01,122816.0,4.01,4.01,4.0,4.01,122816.0
2020-12-02 13:40:00,4.01,4.01,4.0,4.0,121172.0,4.01,4.01,4.0,4.0,121172.0
2020-12-02 13:45:00,4.0,4.0,3.98,3.99,126336.0,4.0,4.0,3.98,3.99,126336.0
2020-12-02 13:50:00,3.99,4.01,3.98,4.0,99944.0,3.99,4.01,3.98,4.0,99944.0
2020-12-02 13:55:00,4.0,4.01,4.0,4.0,79488.0,4.0,4.01,4.0,4.0,79488.0
2020-12-02 14:00:00,4.0,4.01,4.0,4.01,85160.0,4.0,4.01,4.0,4.01,85160.0
2020-12-02 14:05:00,4.01,4.01,3.99,3.99,119736.0,4.01,4.01,3.99,3.99,119736.0
2020-12-02 14:10:00,3.99,4.0,3.98,3.98,151404.0,3.99,4.0,3.98,3.98,151404.0
2020-12-02 14:15:00,3.98,4.0,3.98,4.0,123844.0,3.98,4.0,3.98,4.0,123844.0
2020-12-02 14:20:00,4.0,4.01,4.0,4.01,128792.0,4.0,4.01,4.0,4.01,128792.0
2020-12-02 14:25:00,4.01,4.04,4.0,4.04,278088.0,4.01,4.04,4.0,4.04,278088.0
2020-12-02 14:30:00,4.04,4.06,4.03,4.05,674052.0,4.04,4.06,4.03,4.05,674052.0
2020-12-02 14:35:00,4.05,4.05,4.03,4.03,153252.0,4.05,4.05,4.03,4.03,153252.0
2020-12-02 14:40:00,4.03,4.04,4.02,4.03,140396.0,4.03,4.04,4.02,4.03,140396.0
2020-12-02 14:45:00,4.03,4.04,4.02,4.04,98016.0,4.03,4.04,4.02,4.04,98016.0
2020-12-02 14:50:00,4.04,4.06,4.03,4.05,334820.0,4.04,4.06,4.03,4.05,334820.0
2020-12-02 14:55:00,4.05,4.09,4.05,4.09,406004.0,4.05,4.09,4.05,4.09,406004.0
2020-12-02 15:00:00,4.09,4.09,4.06,4.07,312640.0,4.09,4.09,4.06,4.07,312640.0
2020-12-02 15:05:00,4.07,4.1,4.06,4.1,150796.0,4.07,4.1,4.06,4.1,150796.0
2020-12-02 15:10:00,4.1,4.1,4.08,4.09,225528.0,4.1,4.1,4.08,4.09,225528.0
2020-12-02 15:15:00,4.09,4.09,4.07,4.08,162868.0,4.09,4.09,4.07,4.08,162868.0
2020-12-02 15:20:00,4.08,4.1,4.07,4.08,406552.0,4.08,4.1,4.07,4.08,406552.0
2020-12-02 15:25:00,4.08,4.09,4.08,4.08,85044.0,4.08,4.09,4.08,4.08,85044.0
2020-12-02 15:30:00,4.08,4.12,4.07,4.11,333356.0,4.08,4.12,4.07,4.11,333356.0
2020-12-02 15:35:00,4.11,4.15,4.11,4.15,704696.0,4.11,4.15,4.11,4.15,704696.0
2020-12-02 15:40:00,4.15,4.16,4.13,4.15,444096.0,4.15,4.16,4.13,4.15,444096.0
2020-12-02 15:45:00,4.15,4.16,4.14,4.16,514916.0,4.15,4.16,4.14,4.16,514916.0
2020-12-02 15:50:00,4.16,4.17,4.15,4.16,700984.0,4.16,4.17,4.15,4.16,700984.0
2020-12-02 15:55:00,4.16,4.16,4.14,4.15,1061044.0,4.16,4.16,4.14,4.15,1061044.0
2020-12-03 09:30:00,4.12,4.16,4.09,4.11,1022148.0,4.12,4.16,4.09,4.11,1022148.0
2020-12-03 09:35:00,4.11,4.14,4.08,4.1,682948.0,4.11,4.14,4.08,4.1,682948.0
2020-12-03 09:40:00,4.1,4.11,4.06,4.09,436600.0,4.1,4.11,4.06,4.09,436600.0
2020-12-03 09:45:00,4.09,4.12,4.08,4.09,228088.0,4.09,4.12,4.08,4.09,228088.0
2020-12-03 09:50:00,4.09,4.11,4.05,4.05,388028.0,4.09,4.11,4.05,4.05,388028.0
2020-12-03 09:55:00,4.06,4.1,4.06,4.07,199600.0,4.06,4.1,4.06,4.07,199600.0
2020-12-03 10:00:00,4.07,4.12,4.06,4.12,276540.0,4.07,4.12,4.06,4.12,276540.0
2020-12-03 10:05:00,4.12,4.12,4.08,4.08,199036.0,4.12,4.12,4.08,4.08,199036.0
2020-12-03 10:10:00,4.09,4.11,4.08,4.1,168660.0,4.09,4.11,4.08,4.1,168660.0
2020-12-03 10:15:00,4.1,4.14,4.1,4.1,366496.0,4.1,4.14,4.1,4.1,366496.0
2020-12-03 10:20:00,4.1,4.11,4.08,4.08,177636.0,4.1,4.11,4.08,4.08,177636.0
2020-12-03 10:25:00,4.09,4.1,4.07,4.09,221064.0,4.09,4.1,4.07,4.09,221064.0
2020-12-03 10:30:00,4.09,4.1,4.08,4.08,104564.0,4.09,4.1,4.08,4.08,104564.0
2020-12-03 10:35:00,4.09,4.09,4.06,4.06,251048.0,4.09,4.09,4.06,4.06,251048.0
2020-12-03 10:40:00,4.06,4.08,4.05,4.06,288352.0,4.06,4.08,4.05,4.06,288352.0
2020-12-03 10:45:00,4.07,4.08,4.06,4.07,182352.0,4.07,4.08,4.06,4.07,182352.0
2020-12-03 10:50:00,4.07,4.07,4.05,4.05,276824.0,4.07,4.07,4.05,4.05,276824.0
2020-12-03 10:55:00,4.05,4.05,4.03,4.05,575140.0,4.05,4.05,4.03,4.05,575140.0
2020-12-03 11:00:00,4.05,4.05,4.01,4.01,340548.0,4.05,4.05,4.01,4.01,340548.0
2020-12-03 11:05:00,4.01,4.03,4.0,4.01,337984.0,4.01,4.03,4.0,4.01,337984.0
2020-12-03 11:10:00,4.01,4.01,3.98,4.0,679924.0,4.01,4.01,3.98,4.0,679924.0
2020-12-03 11:15:00,4.0,4.03,4.0,4.03,351764.0,4.0,4.03,4.0,4.03,351764.0
2020-12-03 11:20:00,4.03,4.04,4.01,4.03,267996.0,4.03,4.04,4.01,4.03,267996.0
2020-12-03 11:25:00,4.02,4.03,4.01,4.01,112996.0,4.02,4.03,4.01,4.01,112996.0
2020-12-03 11:30:00,4.01,4.02,3.99,4.0,197516.0,4.01,4.02,3.99,4.0,197516.0
2020-12-03 11:35:00,4.0,4.01,4.0,4.01,179324.0,4.0,4.01,4.0,4.01,179324.0
2020-12-03 11:40:00,4.01,4.02,4.0,4.0,136192.0,4.01,4.02,4.0,4.0,136192.0
2020-12-03 11:45:00,4.0,4.01,4.0,4.01,119080.0,4.0,4.01,4.0,4.01,119080.0
2020-12-03 11:50:00,4.01,4.02,4.0,4.02,131756.0,4.01,4.02,4.0,4.02,131756.0
2020-12-03 11:55:00,4.02,4.03,4.01,4.03,104712.0,4.02,4.03,4.01,4.03,104712.0
2020-12-03 12:00:00,4.03,4.04,4.03,4.03,123288.0,4.03,4.04,4.03,4.03,123288.0
2020-12-03 12:05:00,4.03,4.03,4.02,4.03,86864.0,4.03,4.03,4.02,4.03,86864.0
2020-12-03 12:10:00,4.03,4.03,4.02,4.03,93832.0,4.03,4.03,4.02,4.03,93832.0
2020-12-03 12:15:00,4.02,4.03,3.98,4.01,689648.0,4.02,4.03,3.98,4.01,689648.0
2020-12-03 12:20:00,4.0,4.01,3.99,4.01,122232.0,4.0,4.01,3.99,4.01,122232.0
2020-12-03 12:25:00,4.0,4.01,3.99,4.0,86928.0,4.0,4.01,3.99,4.0,86928.0
2020-12-03 12:30:00,4.0,4.01,3.99,4.0,257076.0,4.0,4.01,3.99,4.0,257076.0
2020-12-03 12:35:00,4.01,4.01,3.99,3.99,154104.0,4.01,4.01,3.99,3.99,154104.0
2020-12-03 12:40:00,4.0,4.0,3.97,4.0,243592.0,4.0,4.0,3.97,4.0,243592.0
2020-12-03 12:45:00,4.0,4.0,3.98,3.99,82788.0,4.0,4.0,3.98,3.99,82788.0
2020-12-03 12:50:00,3.98,4.0,3.98,3.99,290724.0,3.98,4.0,3.98,3.99,290724.0
2020-12-03 12:55:00,3.99,3.99,3.98,3.98,204916.0,3.99,3.99,3.98,3.98,204916.0
2020-12-03 13:00:00,3.98,3.99,3.97,3.98,228704.0,3.98,3.99,3.97,3.98,228704.0
2020-12-03 13:05:00,3.98,3.99,3.97,3.98,115692.0,3.98,3.99,3.97,3.98,115692.0
2020-12-03 13:10:00,3.98,4.01,3.98,4.0,201576.0,3.98,4.01,3.98,4.0,201576.0
2020-12-03 13:15:00,4.0,4.04,4.0,4.02,399260.0,4.0,4.04,4.0,4.02,399260.0
2020-12-03 13:20:00,4.02,4.04,4.02,4.04,128928.0,4.02,4.04,4.02,4.04,128928.0
2020-12-03 13:25:00,4.04,4.05,4.02,4.03,397312.0,4.04,4.05,4.02,4.03,397312.0
2020-12-03 13:30:00,4.03,4.04,4.03,4.03,93504.0,4.03,4.04,4.03,4.03,93504.0
2020-12-03 13:35:00,4.03,4.04,4.02,4.02,118116.0,4.03,4.04,4.02,4.02,118116.0
2020-12-03 13:40:00,4.02,4.02,4.01,4.01,84876.0,4.02,4.02,4.01,4.01,84876.0
2020-12-03 13:45:00,4.01,4.02,4.01,4.02,56308.0,4.01,4.02,4.01,4.02,56308.0
2020-12-03 13:50:00,4.02,4.02,4.0,4.01,130632.0,4.02,4.02,4.0,4.01,130632.0
2020-12-03 13:55:00,4.0,4.01,3.99,4.0,198008.0,4.0,4.01,3.99,4.0,198008.0
2020-12-03 14:00:00,4.0,4.01,3.99,4.0,167452.0,4.0,4.01,3.99,4.0,167452.0
2020-12-03 14:05:00,3.99,4.01,3.99,4.0,93288.0,3.99,4.01,3.99,4.0,93288.0
2020-12-03 14:10:00,4.0,4.01,4.0,4.0,105896.0,4.0,4.01,4.0,4.0,105896.0
2020-12-03 14:15:00,4.01,4.01,3.99,4.0,93272.0,4.01,4.01,3.99,4.0,93272.0
2020-12-03 14:20:00,4.0,4.02,4.0,4.0,202676.0,4.0,4.02,4.0,4.0,202676.0
2020-12-03 14:25:00,4.0,4.02,4.0,4.01,166280.0,4.0,4.02,4.0,4.01,166280.0
2020-12-03 14:30:00,4.01,4.02,4.0,4.02,217004.0,4.01,4.02,4.0,4.02,217004.0
2020-12-03 14:35:00,4.02,4.02,4.0,4.01,175728.0,4.02,4.02,4.0,4.01,175728.0
2020-12-03 14:40:00,4.01,4.02,4.01,4.02,134768.0,4.01,4.02,4.01,4.02,134768.0
2020-12-03 14:45:00,4.02,4.02,4.01,4.01,91300.0,4.02,4.02,4.01,4.01,91300.0
2020-12-03 14:50:00,4.01,4.01,4.0,4.01,89492.0,4.01,4.01,4.0,4.01,89492.0
2020-12-03 14:55:00,4.01,4.01,3.99,4.0,117808.0,4.01,4.01,3.99,4.0,117808.0
2020-12-03 15:00:00,4.0,4.01,3.99,4.0,279992.0,4.0,4.01,3.99,4.0,279992.0
2020-12-03 15:05:00,4.0,4.01,3.99,3.99,202672.0,4.0,4.01,3.99,3.99,202672.0
2020-12-03 15:10:00,3.99,4.01,3.99,4.01,300908.0,3.99,4.01,3.99,4.01,300908.0
2020-12-03 15:15:00,4.01,4.03,4.01,4.03,286040.0,4.01,4.03,4.01,4.03,286040.0
2020-12-03 15:20:00,4.03,4.04,4.02,4.04,179656.0,4.03,4.04,4.02,4.04,179656.0
2020-12-03 15:25:00,4.04,4.04,4.02,4.03,136992.0,4.04,4.04,4.02,4.03,136992.0
2020-12-03 15:30:00,4.03,4.04,4.03,4.04,473916.0,4.03,4.04,4.03,4.04,473916.0
2020-12-03 15:35:00,4.04,4.04,4.02,4.02,239648.0,4.04,4.04,4.02,4.02,239648.0
2020-12-03 15:40:00,4.02,4.02,3.99,4.01,689916.0,4.02,4.02,3.99,4.01,689916.0
2020-12-03 15:45:00,4.01,4.02,4.0,4.01,340208.0,4.01,4.02,4.0,4.01,340208.0
2020-12-03 15:50:00,4.01,4.03,4.01,4.02,526840.0,4.01,4.03,4.01,4.02,526840.0
2020-12-03 15:55:00,4.02,4.04,4.02,4.03,1516184.0,4.02,4.04,4.02,4.03,1516184.0
2020-12-04 09:30:00,4.08,4.18,4.07,4.14,1533552.0,4.08,4.18,4.07,4.14,1533552.0
2020-12-04 09:35:00,4.13,4.29,4.13,4.22,1688656.0,4.13,4.29,4.13,4.22,1688656.0
2020-12-04 09:40:00,4.22,4.24,4.19,4.22,741080.0,4.22,4.24,4.19,4.22,741080.0
2020-12-04 09:45:00,4.21,4.28,4.21,4.25,953748.0,4.21,4.28,4.21,4.25,953748.0
2020-12-04 09:50:00,4.25,4.31,4.24,4.3,789368.0,4.25,4.31,4.24,4.3,789368.0
2020-12-04 09:55:00,4.31,4.32,4.22,4.23,1051860.0,4.31,4.32,4.22,4.23,1051860.0
2020-12-04 10:00:00,4.22,4.27,4.18,4.18,860928.0,4.22,4.27,4.18,4.18,860928.0
2020-12-04 10:05:00,4.18,4.2,4.16,4.18,726532.0,4.18,4.2,4.16,4.18,726532.0
2020-12-04 10:10:00,4.18,4.2,4.17,4.19,502692.0,4.18,4.2,4.17,4.19,502692.0
2020-12-04 10:15:00,4.19,4.2,4.17,4.17,318784.0,4.19,4.2,4.17,4.17,318784.0
2020-12-04 10:20:00,4.17,4.23,4.17,4.22,1186012.0,4.17,4.23,4.17,4.22,1186012.0
2020-12-04 10:25:00,4.22,4.22,4.19,4.2,480144.0,4.22,4.22,4.19,4.2,480144.0
2020-12-04 10:30:00,4.19,4.25,4.19,4.23,429160.0,4.19,4.25,4.19,4.23,429160.0
2020-12-04 10:35:00,4.23,4.27,4.23,4.24,551196.0,4.23,4.27,4.23,4.24,551196.0
2020-12-04 10:40:00,4.24,4.26,4.23,4.25,268528.0,4.24,4.26,4.23,4.25,268528.0
2020-12-04 10:45:00,4.25,4.25,4.19,4.2,424216.0,4.25,4.25,4.19,4.2,424216.0
2020-12-04 10:50:00,4.2,4.21,4.18,4.2,289140.0,4.2,4.21,4.18,4.2,289140.0
2020-12-04 10:55:00,4.2,4.22,4.19,4.21,226732.0,4.2,4.22,4.19,4.21,226732.0
2020-12-04 11:00:00,4.21,4.23,4.2,4.22,204052.0,4.21,4.23,4.2,4.22,204052.0
2020-12-04 11:05:00,4.22,4.24,4.22,4.24,815408.0,4.22,4.24,4.22,4.24,815408.0
2020-12-04 11:10:00,4.24,4.24,4.2,4.21,206168.0,4.24,4.24,4.2,4.21,206168.0
2020-12-04 11:15:00,4.21,4.22,4.19,4.22,285468.0,4.21,4.22,4.19,4.22,285468.0
2020-12-04 11:20:00,4.21,4.24,4.21,4.24,246984.0,4.21,4.24,4.21,4.24,246984.0
2020-12-04 11:25:00,4.24,4.24,4.23,4.24,287036.0,4.24,4.24,4.23,4.24,287036.0
2020-12-04 11:30:00,4.24,4.24,4.21,4.21,242884.0,4.24,4.24,4.21,4.21,242884.0
2020-12-04 11:35:00,4.22,4.24,4.21,4.24,546060.0,4.22,4.24,4.21,4.24,546060.0
2020-12-04 11:40:00,4.24,4.24,4.22,4.24,298016.0,4.24,4.24,4.22,4.24,298016.0
2020-12-04 11:45:00,4.24,4.27,4.23,4.27,489168.0,4.24,4.27,4.23,4.27,489168.0
2020-12-04 11:50:00,4.27,4.28,4.26,4.27,382680.0,4.27,4.28,4.26,4.27,382680.0
2020-12-04 11:55:00,4.27,4.3,4.27,4.29,676320.0,4.27,4.3,4.27,4.29,676320.0
2020-12-04 12:00:00,4.29,4.3,4.26,4.26,383020.0,4.29,4.3,4.26,4.26,383020.0
2020-12-04 12:05:00,4.26,4.27,4.25,4.26,137240.0,4.26,4.27,4.25,4.26,137240.0
2020-12-04 12:10:00,4.26,4.27,4.22,4.27,405188.0,4.26,4.27,4.22,4.27,405188.0
2020-12-04 12:15:00,4.27,4.3,4.27,4.29,319808.0,4.27,4.3,4.27,4.29,319808.0
2020-12-04 12:20:00,4.29,4.3,4.27,4.29,220696.0,4.29,4.3,4.27,4.29,220696.0
2020-12-04 12:25:00,4.28,4.28,4.27,4.28,236896.0,4.28,4.28,4.27,4.28,236896.0
2020-12-04 12:30:00,4.27,4.31,4.27,4.31,738048.0,4.27,4.31,4.27,4.31,738048.0
2020-12-04 12:35:00,4.31,4.31,4.29,4.3,259528.0,4.31,4.31,4.29,4.3,259528.0
2020-12-04 12:40:00,4.3,4.3,4.28,4.29,293524.0,4.3,4.3,4.28,4.29,293524.0
2020-12-04 12:45:00,4.29,4.3,4.27,4.28,245328.0,4.29,4.3,4.27,4.28,245328.0
2020-12-04 12:50:00,4.27,4.29,4.26,4.29,226952.0,4.27,4.29,4.26,4.29,226952.0
2020-12-04 12:55:00,4.29,4.3,4.28,4.3,223648.0,4.29,4.3,4.28,4.3,223648.0
2020-12-04 13:00:00,4.29,4.32,4.29,4.3,505560.0,4.29,4.32,4.29,4.3,505560.0
2020-12-04 13:05:00,4.3,4.31,4.29,4.3,135892.0,4.3,4.31,4.29,4.3,135892.0
2020-12-04 13:10:00,4.3,4.3,4.29,4.29,146844.0,4.3,4.3,4.29,4.29,146844.0
2020-12-04 13:15:00,4.29,4.31,4.29,4.3,260484.0,4.29,4.31,4.29,4.3,260484.0
2020-12-04 13:20:00,4.3,4.31,4.27,4.28,277992.0,4.3,4.31,4.27,4.28,277992.0
2020-12-04 13:25:00,4.28,4.29,4.27,4.29,182644.0,4.28,4.29,4.27,4.29,182644.0
2020-12-04 13:30:00,4.29,4.3,4.27,4.3,161928.0,4.29,4.3,4.27,4.3,161928.0
2020-12-04 13:35:00,4.3,4.3,4.29,4.29,126588.0,4.3,4.3,4.29,4.29,126588.0
2020-12-04 13:40:00,4.3,4.3,4.27,4.29,261724.0,4.3,4.3,4.27,4.29,261724.0
2020-12-04 13:45:00,4.28,4.3,4.28,4.29,167400.0,4.28,4.3,4.28,4.29,167400.0
2020-12-04 13:50:00,4.29,4.3,4.23,4.25,426580.0,4.29,4.3,4.23,4.25,426580.0
2020-12-04 13:55:00,4.25,4.26,4.24,4.26,243548.0,4.25,4.26,4.24,4.26,243548.0
2020-12-04 14:00:00,4.26,4.28,4.25,4.27,100068.0,4.26,4.28,4.25,4.27,100068.0
2020-12-04 14:05:00,4.27,4.28,4.26,4.26,154920.0,4.27,4.28,4.26,4.26,154920.0
2020-12-04 14:10:00,4.26,4.27,4.24,4.25,170320.0,4.26,4.27,4.24,4.25,170320.0
2020-12-04 14:15:00,4.25,4.25,4.23,4.23,189576.0,4.25,4.25,4.23,4.23,189576.0
2020-12-04 14:20:00,4.23,4.25,4.22,4.22,367324.0,4.23,4.25,4.22,4.22,367324.0
2020-12-04 14:25:00,4.22,4.24,4.22,4.22,292756.0,4.22,4.24,4.22,4.22,292756.0
2020-12-04 14:30:00,4.22,4.24,4.22,4.24,112060.0,4.22,4.24,4.22,4.24,112060.0
2020-12-04 14:35:00,4.23,4.24,4.21,4.21,270788.0,4.23,4.24,4.21,4.21,270788.0
2020-12-04 14:40:00,4.21,4.22,4.21,4.22,92500.0,4.21,4.22,4.21,4.22,92500.0
2020-12-04 14:45:00,4.23,4.23,4.21,4.21,164560.0,4.23,4.23,4.21,4.21,164560.0
2020-12-04 14:50:00,4.21,4.22,4.21,4.22,167548.0,4.21,4.22,4.21,4.22,167548.0
2020-12-04 14:55:00,4.22,4.22,4.19,4.2,241708.0,4.22,4.22,4.19,4.2,241708.0
2020-12-04 15:00:00,4.2,4.2,4.17,4.17,244060.0,4.2,4.2,4.17,4.17,244060.0
2020-12-04 15:05:00,4.17,4.19,4.16,4.19,256672.0,4.17,4.19,4.16,4.19,256672.0
2020-12-04 15:10:00,4.19,4.2,4.17,4.18,457908.0,4.19,4.2,4.17,4.18,457908.0
2020-12-04 15:15:00,4.18,4.19,4.17,4.19,346104.0,4.18,4.19,4.17,4.19,346104.0
2020-12-04 15:20:00,4.19,4.2,4.18,4.2,157900.0,4.19,4.2,4.18,4.2,157900.0
2020-12-04 15:25:00,4.19,4.21,4.19,4.2,174688.0,4.19,4.21,4.19,4.2,174688.0
2020-12-04 15:30:00,4.2,4.22,4.2,4.21,300428.0,4.2,4.22,4.2,4.21,300428.0
2020-12-04 15:35:00,4.21,4.22,4.2,4.22,209248.0,4.21,4.22,4.2,4.22,209248.0
2020-12-04 15:40:00,4.22,4.22,4.21,4.22,242048.0,4.22,4.22,4.21,4.22,242048.0
2020-12-04 15:45:00,4.21,4.22,4.2,4.2,262056.0,4.21,4.22,4.2,4.2,262056.0
2020-12-04 15:50:00,4.2,4.22,4.2,4.22,456820.0,4.2,4.22,4.2,4.22,456820.0
2020-12-04 15:55:00,4.21,4.23,4.21,4.23,1096128.0,4.21,4.23,4.21,4.23,1096128.0
2020-12-07 09:30:00,4.23,4.23,4.23,4.23,0.0,4.23,4.23,4.23,4.23,0.0
2020-12-07 09:35:00,4.23,4.23,4.23,4.23,0.0,4.23,4.23,4.23,4.23,0.0
2020-12-07 09:40:00,4.23,4.23,4.23,4.23,0.0,4.23,4.23,4.23,4.23,0.0
2020-12-07 09:45:00,4.27,4.38,4.16,4.23,1450004.0,4.27,4.38,4.16,4.23,1450004.0
2020-12-07 09:50:00,4.24,4.25,4.19,4.24,642920.0,4.24,4.25,4.19,4.24,642920.0
2020-12-07 09:55:00,4.24,4.24,4.17,4.18,510948.0,4.24,4.24,4.17,4.18,510948.0
2020-12-07 10:00:00,4.18,4.22,4.16,4.22,556396.0,4.18,4.22,4.16,4.22,556396.0
2020-12-07 10:05:00,4.21,4.23,4.17,4.19,371628.0,4.21,4.23,4.17,4.19,371628.0
2020-12-07 10:10:00,4.18,4.2,4.11,4.11,647580.0,4.18,4.2,4.11,4.11,647580.0
2020-12-07 10:15:00,4.11,4.15,4.09,4.1,720504.0,4.11,4.15,4.09,4.1,720504.0
2020-12-07 10:20:00,4.1,4.16,4.09,4.15,597708.0,4.1,4.16,4.09,4.15,597708.0
2020-12-07 10:25:00,4.15,4.16,4.12,4.14,501640.0,4.15,4.16,4.12,4.14,501640.0
2020-12-07 10:30:00,4.14,4.18,4.13,4.17,588764.0,4.14,4.18,4.13,4.17,588764.0
2020-12-07 10:35:00,4.17,4.18,4.15,4.16,297760.0,4.17,4.18,4.15,4.16,297760.0
2020-12-07 10:40:00,4.16,4.17,4.11,4.11,478332.0,4.16,4.17,4.11,4.11,478332.0
2020-12-07 10:45:00,4.11,4.13,4.1,4.12,173072.0,4.11,4.13,4.1,4.12,173072.0
2020-12-07 10:50:00,4.11,4.13,4.09,4.09,251732.0,4.11,4.13,4.09,4.09,251732.0
2020-12-07 10:55:00,4.1,4.1,4.06,4.08,458664.0,4.1,4.1,4.06,4.08,458664.0
2020-12-07 11:00:00,4.08,4.11,4.08,4.1,468084.0,4.08,4.11,4.08,4.1,468084.0
2020-12-07 11:05:00,4.1,4.11,4.08,4.1,221080.0,4.1,4.11,4.08,4.1,221080.0
2020-12-07 11:10:00,4.1,4.1,4.06,4.09,636208.0,4.1,4.1,4.06,4.09,636208.0
2020-12-07 11:15:00,4.09,4.12,4.08,4.09,414940.0,4.09,4.12,4.08,4.09,414940.0
2020-12-07 11:20:00,4.09,4.11,4.08,4.1,178196.0,4.09,4.11,4.08,4.1,178196.0
2020-12-07 11:25:00,4.11,4.11,4.08,4.09,226164.0,4.11,4.11,4.08,4.09,226164.0
2020-12-07 11:30:00,4.09,4.11,4.08,4.1,372832.0,4.09,4.11,4.08,4.1,372832.0
2020-12-07 11:35:00,4.11,4.14,4.11,4.12,612272.0,4.11,4.14,4.11,4.12,612272.0
2020-12-07 11:40:00,4.12,4.13,4.11,4.11,206368.0,4.12,4.13,4.11,4.11,206368.0
2020-12-07 11:45:00,4.11,4.13,4.1,4.1,214648.0,4.11,4.13,4.1,4.1,214648.0
2020-12-07 11:50:00,4.1,4.12,4.1,4.11,152416.0,4.1,4.12,4.1,4.11,152416.0
2020-12-07 11:55:00,4.11,4.17,4.11,4.17,594004.0,4.11,4.17,4.11,4.17,594004.0
2020-12-07 12:00:00,4.16,4.17,4.14,4.15,162536.0,4.16,4.17,4.14,4.15,162536.0
2020-12-07 12:05:00,4.16,4.18,4.15,4.18,226088.0,4.16,4.18,4.15,4.18,226088.0
2020-12-07 12:10:00,4.18,4.19,4.17,4.18,180836.0,4.18,4.19,4.17,4.18,180836.0
2020-12-07 12:15:00,4.18,4.18,4.16,4.16,137668.0,4.18,4.18,4.16,4.16,137668.0
2020-12-07 12:20:00,4.16,4.17,4.15,4.17,167116.0,4.16,4.17,4.15,4.17,167116.0
2020-12-07 12:25:00,4.17,4.17,4.16,4.16,71744.0,4.17,4.17,4.16,4.16,71744.0
2020-12-07 12:30:00,4.16,4.17,4.16,4.17,104696.0,4.16,4.17,4.16,4.17,104696.0
2020-12-07 12:35:00,4.16,4.17,4.16,4.17,142464.0,4.16,4.17,4.16,4.17,142464.0
2020-12-07 12:40:00,4.17,4.17,4.15,4.15,129444.0,4.17,4.17,4.15,4.15,129444.0
2020-12-07 12:45:00,4.16,4.16,4.15,4.16,144776.0,4.16,4.16,4.15,4.16,144776.0
2020-12-07 12:50:00,4.16,4.16,4.15,4.15,135724.0,4.16,4.16,4.15,4.15,135724.0
2020-12-07 12:55:00,4.15,4.17,4.15,4.16,118568.0,4.15,4.17,4.15,4.16,118568.0
2020-12-07 13:00:00,4.16,4.16,4.12,4.13,340456.0,4.16,4.16,4.12,4.13,340456.0
2020-12-07 13:05:00,4.13,4.13,4.12,4.13,142012.0,4.13,4.13,4.12,4.13,142012.0
2020-12-07 13:10:00,4.12,4.12,4.09,4.11,394044.0,4.12,4.12,4.09,4.11,394044.0
2020-12-07 13:15:00,4.11,4.13,4.1,4.13,206616.0,4.11,4.13,4.1,4.13,206616.0
2020-12-07 13:20:00,4.13,4.15,4.13,4.13,133964.0,4.13,4.15,4.13,4.13,133964.0
2020-12-07 13:25:00,4.13,4.14,4.12,4.12,126384.0,4.13,4.14,4.12,4.12,126384.0
2020-12-07 13:30:00,4.12,4.14,4.12,4.14,193268.0,4.12,4.14,4.12,4.14,193268.0
2020-12-07 13:35:00,4.13,4.14,4.12,4.13,140884.0,4.13,4.14,4.12,4.13,140884.0
2020-12-07 13:40:00,4.13,4.13,4.11,4.11,142968.0,4.13,4.13,4.11,4.11,142968.0
2020-12-07 13:45:00,4.11,4.12,4.1,4.12,118368.0,4.11,4.12,4.1,4.12,118368.0
2020-12-07 13:50:00,4.12,4.12,4.11,4.11,99948.0,4.12,4.12,4.11,4.11,99948.0
2020-12-07 13:55:00,4.11,4.12,4.1,4.11,95912.0,4.11,4.12,4.1,4.11,95912.0
2020-12-07 14:00:00,4.1,4.11,4.1,4.11,138612.0,4.1,4.11,4.1,4.11,138612.0
2020-12-07 14:05:00,4.11,4.13,4.11,4.13,95548.0,4.11,4.13,4.11,4.13,95548.0
2020-12-07 14:10:00,4.13,4.13,4.11,4.12,115924.0,4.13,4.13,4.11,4.12,115924.0
2020-12-07 14:15:00,4.12,4.12,4.11,4.11,68440.0,4.12,4.12,4.11,4.11,68440.0
2020-12-07 14:20:00,4.11,4.12,4.1,4.12,104484.0,4.11,4.12,4.1,4.12,104484.0
2020-12-07 14:25:00,4.11,4.13,4.11,4.13,205756.0,4.11,4.13,4.11,4.13,205756.0
2020-12-07 14:30:00,4.13,4.13,4.11,4.12,147916.0,4.13,4.13,4.11,4.12,147916.0
2020-12-07 14:35:00,4.12,4.12,4.11,4.12,101516.0,4.12,4.12,4.11,4.12,101516.0
2020-12-07 14:40:00,4.11,4.12,4.11,4.12,134384.0,4.11,4.12,4.11,4.12,134384.0
2020-12-07 14:45:00,4.12,4.12,4.11,4.11,160248.0,4.12,4.12,4.11,4.11,160248.0
2020-12-07 14:50:00,4.12,4.13,4.11,4.12,142848.0,4.12,4.13,4.11,4.12,142848.0
2020-12-07 14:55:00,4.12,4.13,4.11,4.12,180700.0,4.12,4.13,4.11,4.12,180700.0
2020-12-07 15:00:00,4.12,4.13,4.1,4.1,159508.0,4.12,4.13,4.1,4.1,159508.0
2020-12-07 15:05:00,4.1,4.1,4.07,4.08,406872.0,4.1,4.1,4.07,4.08,406872.0
2020-12-07 15:10:00,4.08,4.08,4.06,4.07,340364.0,4.08,4.08,4.06,4.07,340364.0
2020-12-07 15:15:00,4.07,4.09,4.07,4.08,111964.0,4.07,4.09,4.07,4.08,111964.0
2020-12-07 15:20:00,4.09,4.09,4.07,4.08,216580.0,4.09,4.09,4.07,4.08,216580.0
2020-12-07 15:25:00,4.09,4.11,4.08,4.11,248904.0,4.09,4.11,4.08,4.11,248904.0
2020-12-07 15:30:00,4.11,4.13,4.11,4.13,184200.0,4.11,4.13,4.11,4.13,184200.0
2020-12-07 15:35:00,4.13,4.13,4.11,4.12,337380.0,4.13,4.13,4.11,4.12,337380.0
2020-12-07 15:40:00,4.11,4.12,4.09,4.11,530456.0,4.11,4.12,4.09,4.11,530456.0
2020-12-07 15:45:00,4.11,4.11,4.09,4.1,257696.0,4.11,4.11,4.09,4.1,257696.0
2020-12-07 15:50:00,4.09,4.11,4.09,4.11,493624.0,4.09,4.11,4.09,4.11,493624.0
2020-12-07 15:55:00,4.11,4.11,4.08,4.08,1238360.0,4.11,4.11,4.08,4.08,1238360.0
2020-12-08 09:30:00,4.09,4.13,4.08,4.11,1097764.0,4.09,4.13,4.08,4.11,1097764.0
2020-12-08 09:35:00,4.12,4.15,4.11,4.14,681436.0,4.12,4.15,4.11,4.14,681436.0
2020-12-08 09:40:00,4.14,4.15,4.04,4.08,818136.0,4.14,4.15,4.04,4.08,818136.0
2020-12-08 09:45:00,4.08,4.08,4.03,4.05,434800.0,4.08,4.08,4.03,4.05,434800.0
2020-12-08 09:50:00,4.05,4.06,4.02,4.04,390416.0,4.05,4.06,4.02,4.04,390416.0
2020-12-08 09:55:00,4.04,4.05,3.98,4.02,630664.0,4.04,4.05,3.98,4.02,630664.0
2020-12-08 10:00:00,4.02,4.04,4.0,4.01,459516.0,4.02,4.04,4.0,4.01,459516.0
2020-12-08 10:05:00,4.02,4.04,4.0,4.04,380396.0,4.02,4.04,4.0,4.04,380396.0
2020-12-08 10:10:00,4.04,4.06,4.03,4.04,264360.0,4.04,4.06,4.03,4.04,264360.0
2020-12-08 10:15:00,4.04,4.06,4.03,4.04,256180.0,4.04,4.06,4.03,4.04,256180.0
2020-12-08 10:20:00,4.04,4.08,4.03,4.08,319624.0,4.04,4.08,4.03,4.08,319624.0
2020-12-08 10:25:00,4.08,4.09,4.07,4.09,185080.0,4.08,4.09,4.07,4.09,185080.0
2020-12-08 10:30:00,4.08,4.11,4.07,4.11,256436.0,4.08,4.11,4.07,4.11,256436.0
2020-12-08 10:35:00,4.1,4.13,4.1,4.13,380988.0,4.1,4.13,4.1,4.13,380988.0
2020-12-08 10:40:00,4.13,4.15,4.13,4.15,364172.0,4.13,4.15,4.13,4.15,364172.0
2020-12-08 10:45:00,4.15,4.15,4.11,4.11,410288.0,4.15,4.15,4.11,4.11,410288.0
2020-12-08 10:50:00,4.11,4.12,4.08,4.11,233860.0,4.11,4.12,4.08,4.11,233860.0
2020-12-08 10:55:00,4.1,4.1,4.08,4.1,157748.0,4.1,4.1,4.08,4.1,157748.0
2020-12-08 11:00:00,4.1,4.1,4.05,4.07,196796.0,4.1,4.1,4.05,4.07,196796.0
2020-12-08 11:05:00,4.07,4.08,4.06,4.07,97912.0,4.07,4.08,4.06,4.07,97912.0
2020-12-08 11:10:00,4.07,4.07,4.06,4.07,142100.0,4.07,4.07,4.06,4.07,142100.0
2020-12-08 11:15:00,4.07,4.08,4.06,4.06,109340.0,4.07,4.08,4.06,4.06,109340.0
2020-12-08 11:20:00,4.06,4.06,4.04,4.05,143420.0,4.06,4.06,4.04,4.05,143420.0
2020-12-08 11:25:00,4.05,4.06,4.04,4.05,245076.0,4.05,4.06,4.04,4.05,245076.0
2020-12-08 11:30:00,4.05,4.07,4.03,4.07,283048.0,4.05,4.07,4.03,4.07,283048.0
2020-12-08 11:35:00,4.07,4.07,4.05,4.05,325680.0,4.07,4.07,4.05,4.05,325680.0
2020-12-08 11:40:00,4.05,4.07,4.05,4.07,153364.0,4.05,4.07,4.05,4.07,153364.0
2020-12-08 11:45:00,4.07,4.09,4.07,4.09,335900.0,4.07,4.09,4.07,4.09,335900.0
2020-12-08 11:50:00,4.09,4.1,4.05,4.05,341588.0,4.09,4.1,4.05,4.05,341588.0
2020-12-08 11:55:00,4.05,4.07,4.05,4.06,162024.0,4.05,4.07,4.05,4.06,162024.0
2020-12-08 12:00:00,4.06,4.06,4.04,4.04,168556.0,4.06,4.06,4.04,4.04,168556.0
2020-12-08 12:05:00,4.04,4.05,4.04,4.04,218484.0,4.04,4.05,4.04,4.04,218484.0
2020-12-08 12:10:00,4.04,4.06,4.04,4.06,155096.0,4.04,4.06,4.04,4.06,155096.0
2020-12-08 12:15:00,4.06,4.07,4.05,4.06,175272.0,4.06,4.07,4.05,4.06,175272.0
2020-12-08 12:20:00,4.06,4.07,4.06,4.06,125500.0,4.06,4.07,4.06,4.06,125500.0
2020-12-08 12:25:00,4.06,4.08,4.06,4.08,197020.0,4.06,4.08,4.06,4.08,197020.0
2020-12-08 12:30:00,4.08,4.1,4.08,4.09,484872.0,4.08,4.1,4.08,4.09,484872.0
2020-12-08 12:35:00,4.1,4.1,4.08,4.08,201632.0,4.1,4.1,4.08,4.08,201632.0
2020-12-08 12:40:00,4.08,4.09,4.07,4.07,220924.0,4.08,4.09,4.07,4.07,220924.0
2020-12-08 12:45:00,4.07,4.07,4.03,4.05,463672.0,4.07,4.07,4.03,4.05,463672.0
2020-12-08 12:50:00,4.05,4.06,4.04,4.06,250876.0,4.05,4.06,4.04,4.06,250876.0
2020-12-08 12:55:00,4.06,4.06,4.05,4.06,99004.0,4.06,4.06,4.05,4.06,99004.0
2020-12-08 13:00:00,4.06,4.07,4.06,4.07,213988.0,4.06,4.07,4.06,4.07,213988.0
2020-12-08 13:05:00,4.07,4.07,4.06,4.06,125540.0,4.07,4.07,4.06,4.06,125540.0
2020-12-08 13:10:00,4.06,4.06,4.06,4.06,121884.0,4.06,4.06,4.06,4.06,121884.0
2020-12-08 13:15:00,4.06,4.07,4.06,4.07,123548.0,4.06,4.07,4.06,4.07,123548.0
2020-12-08 13:20:00,4.07,4.08,4.07,4.08,86460.0,4.07,4.08,4.07,4.08,86460.0
2020-12-08 13:25:00,4.08,4.09,4.07,4.08,213184.0,4.08,4.09,4.07,4.08,213184.0
2020-12-08 13:30:00,4.08,4.09,4.07,4.09,169684.0,4.08,4.09,4.07,4.09,169684.0
2020-12-08 13:35:00,4.09,4.09,4.08,4.08,137748.0,4.09,4.09,4.08,4.08,137748.0
2020-12-08 13:40:00,4.08,4.1,4.08,4.09,420556.0,4.08,4.1,4.08,4.09,420556.0
2020-12-08 13:45:00,4.09,4.1,4.08,4.09,288876.0,4.09,4.1,4.08,4.09,288876.0
2020-12-08 13:50:00,4.09,4.11,4.09,4.1,160376.0,4.09,4.11,4.09,4.1,160376.0
2020-12-08 13:55:00,4.1,4.11,4.09,4.1,217700.0,4.1,4.11,4.09,4.1,217700.0
2020-12-08 14:00:00,4.1,4.11,4.1,4.11,227800.0,4.1,4.11,4.1,4.11,227800.0
2020-12-08 14:05:00,4.11,4.13,4.11,4.12,218784.0,4.11,4.13,4.11,4.12,218784.0
2020-12-08 14:10:00,4.12,4.13,4.11,4.11,365212.0,4.12,4.13,4.11,4.11,365212.0
2020-12-08 14:15:00,4.11,4.12,4.09,4.11,414596.0,4.11,4.12,4.09,4.11,414596.0
2020-12-08 14:20:00,4.11,4.12,4.09,4.12,417680.0,4.11,4.12,4.09,4.12,417680.0
2020-12-08 14:25:00,4.12,4.14,4.11,4.13,636556.0,4.12,4.14,4.11,4.13,636556.0
2020-12-08 14:30:00,4.13,4.13,4.1,4.1,445464.0,4.13,4.13,4.1,4.1,445464.0
2020-12-08 14:35:00,4.1,4.1,4.09,4.09,218076.0,4.1,4.1,4.09,4.09,218076.0
2020-12-08 14:40:00,4.09,4.1,4.08,4.09,312900.0,4.09,4.1,4.08,4.09,312900.0
2020-12-08 14:45:00,4.09,4.09,4.06,4.06,702732.0,4.09,4.09,4.06,4.06,702732.0
2020-12-08 14:50:00,4.06,4.06,4.03,4.03,906464.0,4.06,4.06,4.03,4.03,906464.0
2020-12-08 14:55:00,4.03,4.03,4.02,4.03,673176.0,4.03,4.03,4.02,4.03,673176.0
2020-12-08 15:00:00,4.03,4.07,4.03,4.05,639604.0,4.03,4.07,4.03,4.05,639604.0
2020-12-08 15:05:00,4.05,4.07,4.05,4.07,461828.0,4.05,4.07,4.05,4.07,461828.0
2020-12-08 15:10:00,4.07,4.09,4.07,4.09,448648.0,4.07,4.09,4.07,4.09,448648.0
2020-12-08 15:15:00,4.09,4.09,4.07,4.08,623212.0,4.09,4.09,4.07,4.08,623212.0
2020-12-08 15:20:00,4.09,4.1,4.08,4.1,420360.0,4.09,4.1,4.08,4.1,420360.0
2020-12-08 15:25:00,4.1,4.11,4.09,4.1,674152.0,4.1,4.11,4.09,4.1,674152.0
2020-12-08 15:30:00,4.1,4.13,4.1,4.13,698708.0,4.1,4.13,4.1,4.13,698708.0
2020-12-08 15:35:00,4.13,4.15,4.12,4.15,763748.0,4.13,4.15,4.12,4.15,763748.0
2020-12-08 15:40:00,4.15,4.18,4.14,4.18,1067788.0,4.15,4.18,4.14,4.18,1067788.0
2020-12-08 15:45:00,4.18,4.21,4.18,4.2,1317444.0,4.18,4.21,4.18,4.2,1317444.0
2020-12-08 15:50:00,4.2,4.29,4.19,4.25,2470344.0,4.2,4.29,4.19,4.25,2470344.0
2020-12-08 15:55:00,4.25,4.3,4.23,4.23,3423876.0,4.25,4.3,4.23,4.23,3423876.0
2020-12-09 09:30:00,3.48,3.54,3.33,3.33,8872580.0,3.48,3.54,3.33,3.33,8872580.0
2020-12-09 09:35:00,3.33,3.44,3.31,3.43,6516760.0,3.33,3.44,3.31,3.43,6516760.0
2020-12-09 09:40:00,3.43,3.53,3.43,3.51,5308144.0,3.43,3.53,3.43,3.51,5308144.0
2020-12-09 09:45:00,3.51,3.53,3.43,3.52,2850152.0,3.51,3.53,3.43,3.52,2850152.0
2020-12-09 09:50:00,3.52,3.68,3.49,3.59,7030388.0,3.52,3.68,3.49,3.59,7030388.0
2020-12-09 09:55:00,3.59,3.62,3.48,3.53,3251868.0,3.59,3.62,3.48,3.53,3251868.0
2020-12-09 10:00:00,3.53,3.54,3.48,3.48,1863072.0,3.53,3.54,3.48,3.48,1863072.0
2020-12-09 10:05:00,3.48,3.5,3.44,3.48,1953164.0,3.48,3.5,3.44,3.48,1953164.0
2020-12-09 10:10:00,3.48,3.51,3.42,3.44,2296212.0,3.48,3.51,3.42,3.44,2296212.0
2020-12-09 10:15:00,3.43,3.48,3.41,3.45,1260300.0,3.43,3.48,3.41,3.45,1260300.0
2020-12-09 10:20:00,3.45,3.46,3.42,3.44,885268.0,3.45,3.46,3.42,3.44,885268.0
2020-12-09 10:25:00,3.44,3.47,3.43,3.44,803120.0,3.44,3.47,3.43,3.44,803120.0
2020-12-09 10:30:00,3.44,3.52,3.44,3.52,2440636.0,3.44,3.52,3.44,3.52,2440636.0
2020-12-09 10:35:00,3.52,3.54,3.48,3.51,1246084.0,3.52,3.54,3.48,3.51,1246084.0
2020-12-09 10:40:00,3.51,3.54,3.48,3.53,942392.0,3.51,3.54,3.48,3.53,942392.0
2020-12-09 10:45:00,3.53,3.53,3.48,3.48,848000.0,3.53,3.53,3.48,3.48,848000.0
2020-12-09 10:50:00,3.48,3.53,3.46,3.52,931340.0,3.48,3.53,3.46,3.52,931340.0
2020-12-09 10:55:00,3.52,3.53,3.48,3.52,810620.0,3.52,3.53,3.48,3.52,810620.0
2020-12-09 11:00:00,3.52,3.54,3.5,3.53,955384.0,3.52,3.54,3.5,3.53,955384.0
2020-12-09 11:05:00,3.53,3.55,3.51,3.52,789484.0,3.53,3.55,3.51,3.52,789484.0
2020-12-09 11:10:00,3.51,3.52,3.5,3.5,609336.0,3.51,3.52,3.5,3.5,609336.0
2020-12-09 11:15:00,3.5,3.53,3.5,3.52,474124.0,3.5,3.53,3.5,3.52,474124.0
2020-12-09 11:20:00,3.52,3.58,3.52,3.55,1234740.0,3.52,3.58,3.52,3.55,1234740.0
2020-12-09 11:25:00,3.55,3.57,3.54,3.57,778544.0,3.55,3.57,3.54,3.57,778544.0
2020-12-09 11:30:00,3.57,3.57,3.55,3.55,603948.0,3.57,3.57,3.55,3.55,603948.0
2020-12-09 11:35:00,3.55,3.58,3.54,3.57,546064.0,3.55,3.58,3.54,3.57,546064.0
2020-12-09 11:40:00,3.56,3.6,3.55,3.6,770128.0,3.56,3.6,3.55,3.6,770128.0
2020-12-09 11:45:00,3.6,3.61,3.58,3.59,830856.0,3.6,3.61,3.58,3.59,830856.0
2020-12-09 11:50:00,3.59,3.59,3.54,3.58,924932.0,3.59,3.59,3.54,3.58,924932.0
2020-12-09 11:55:00,3.58,3.59,3.56,3.57,319588.0,3.58,3.59,3.56,3.57,319588.0
2020-12-09 12:00:00,3.57,3.57,3.53,3.53,584124.0,3.57,3.57,3.53,3.53,584124.0
2020-12-09 12:05:00,3.53,3.54,3.52,3.53,699668.0,3.53,3.54,3.52,3.53,699668.0
2020-12-09 12:10:00,3.53,3.53,3.5,3.52,438580.0,3.53,3.53,3.5,3.52,438580.0
2020-12-09 12:15:00,3.52,3.55,3.51,3.55,341372.0,3.52,3.55,3.51,3.55,341372.0
2020-12-09 12:20:00,3.55,3.55,3.54,3.55,368724.0,3.55,3.55,3.54,3.55,368724.0
2020-12-09 12:25:00,3.55,3.55,3.52,3.52,333752.0,3.55,3.55,3.52,3.52,333752.0
2020-12-09 12:30:00,3.52,3.52,3.5,3.52,308396.0,3.52,3.52,3.5,3.52,308396.0
2020-12-09 12:35:00,3.52,3.52,3.5,3.51,227360.0,3.52,3.52,3.5,3.51,227360.0
2020-12-09 12:40:00,3.51,3.51,3.48,3.48,677252.0,3.51,3.51,3.48,3.48,677252.0
2020-12-09 12:45:00,3.48,3.5,3.47,3.48,524204.0,3.48,3.5,3.47,3.48,524204.0
2020-12-09 12:50:00,3.47,3.49,3.47,3.48,571756.0,3.47,3.49,3.47,3.48,571756.0
2020-12-09 12:55:00,3.48,3.55,3.48,3.54,759080.0,3.48,3.55,3.48,3.54,759080.0
2020-12-09 13:00:00,3.54,3.55,3.51,3.52,593236.0,3.54,3.55,3.51,3.52,593236.0
2020-12-09 13:05:00,3.52,3.56,3.52,3.56,359984.0,3.52,3.56,3.52,3.56,359984.0
2020-12-09 13:10:00,3.56,3.56,3.54,3.54,292608.0,3.56,3.56,3.54,3.54,292608.0
2020-12-09 13:15:00,3.54,3.54,3.53,3.53,266932.0,3.54,3.54,3.53,3.53,266932.0
2020-12-09 13:20:00,3.53,3.53,3.51,3.51,212456.0,3.53,3.53,3.51,3.51,212456.0
2020-12-09 13:25:00,3.51,3.52,3.51,3.52,192708.0,3.51,3.52,3.51,3.52,192708.0
2020-12-09 13:30:00,3.52,3.53,3.48,3.48,633056.0,3.52,3.53,3.48,3.48,633056.0
2020-12-09 13:35:00,3.48,3.49,3.47,3.47,365348.0,3.48,3.49,3.47,3.47,365348.0
2020-12-09 13:40:00,3.47,3.48,3.46,3.48,436312.0,3.47,3.48,3.46,3.48,436312.0
2020-12-09 13:45:00,3.48,3.5,3.47,3.49,308600.0,3.48,3.5,3.47,3.49,308600.0
2020-12-09 13:50:00,3.49,3.5,3.48,3.48,290512.0,3.49,3.5,3.48,3.48,290512.0
2020-12-09 13:55:00,3.48,3.48,3.42,3.42,873972.0,3.48,3.48,3.42,3.42,873972.0
2020-12-09 14:00:00,3.42,3.44,3.42,3.44,808524.0,3.42,3.44,3.42,3.44,808524.0
2020-12-09 14:05:00,3.44,3.45,3.42,3.42,665552.0,3.44,3.45,3.42,3.42,665552.0
2020-12-09 14:10:00,3.42,3.42,3.39,3.41,956012.0,3.42,3.42,3.39,3.41,956012.0
2020-12-09 14:15:00,3.41,3.43,3.39,3.42,535828.0,3.41,3.43,3.39,3.42,535828.0
2020-12-09 14:20:00,3.42,3.42,3.4,3.4,378684.0,3.42,3.42,3.4,3.4,378684.0
2020-12-09 14:25:00,3.4,3.43,3.4,3.42,537024.0,3.4,3.43,3.4,3.42,537024.0
2020-12-09 14:30:00,3.42,3.43,3.41,3.41,320836.0,3.42,3.43,3.41,3.41,320836.0
2020-12-09 14:35:00,3.41,3.42,3.4,3.41,337888.0,3.41,3.42,3.4,3.41,337888.0
2020-12-09 14:40:00,3.41,3.41,3.4,3.4,295688.0,3.41,3.41,3.4,3.4,295688.0
2020-12-09 14:45:00,3.41,3.44,3.4,3.43,545692.0,3.41,3.44,3.4,3.43,545692.0
2020-12-09 14:50:00,3.42,3.45,3.42,3.45,398292.0,3.42,3.45,3.42,3.45,398292.0
2020-12-09 14:55:00,3.45,3.47,3.45,3.47,323876.0,3.45,3.47,3.45,3.47,323876.0
2020-12-09 15:00:00,3.46,3.47,3.44,3.45,281972.0,3.46,3.47,3.44,3.45,281972.0
2020-12-09 15:05:00,3.45,3.45,3.44,3.45,253288.0,3.45,3.45,3.44,3.45,253288.0
2020-12-09 15:10:00,3.44,3.45,3.44,3.45,289640.0,3.44,3.45,3.44,3.45,289640.0
2020-12-09 15:15:00,3.45,3.45,3.43,3.44,211924.0,3.45,3.45,3.43,3.44,211924.0
2020-12-09 15:20:00,3.44,3.44,3.4,3.42,393776.0,3.44,3.44,3.4,3.42,393776.0
2020-12-09 15:25:00,3.42,3.42,3.4,3.42,233376.0,3.42,3.42,3.4,3.42,233376.0
2020-12-09 15:30:00,3.42,3.43,3.39,3.39,411340.0,3.42,3.43,3.39,3.39,411340.0
2020-12-09 15:35:00,3.39,3.43,3.38,3.42,720044.0,3.39,3.43,3.38,3.42,720044.0
2020-12-09 15:40:00,3.42,3.46,3.42,3.44,781492.0,3.42,3.46,3.42,3.44,781492.0
2020-12-09 15:45:00,3.44,3.44,3.42,3.42,540628.0,3.44,3.44,3.42,3.42,540628.0
2020-12-09 15:50:00,3.42,3.43,3.42,3.42,615656.0,3.42,3.43,3.42,3.42,615656.0
2020-12-09 15:55:00,3.43,3.44,3.41,3.42,1546528.0,3.43,3.44,3.41,3.42,1546528.0
2020-12-10 09:30:00,3.28,3.36,3.26,3.29,1747648.0,3.28,3.36,3.26,3.29,1747648.0
2020-12-10 09:35:00,3.29,3.37,3.28,3.36,1297672.0,3.29,3.37,3.28,3.36,1297672.0
2020-12-10 09:40:00,3.37,3.37,3.33,3.34,656472.0,3.37,3.37,3.33,3.34,656472.0
2020-12-10 09:45:00,3.34,3.43,3.34,3.42,679348.0,3.34,3.43,3.34,3.42,679348.0
2020-12-10 09:50:00,3.42,3.46,3.42,3.45,942688.0,3.42,3.46,3.42,3.45,942688.0
2020-12-10 09:55:00,3.45,3.48,3.45,3.47,418892.0,3.45,3.48,3.45,3.47,418892.0
2020-12-10 10:00:00,3.47,3.53,3.47,3.52,994316.0,3.47,3.53,3.47,3.52,994316.0
2020-12-10 10:05:00,3.52,3.53,3.48,3.48,687972.0,3.52,3.53,3.48,3.48,687972.0
2020-12-10 10:10:00,3.49,3.49,3.46,3.48,436084.0,3.49,3.49,3.46,3.48,436084.0
2020-12-10 10:15:00,3.47,3.48,3.47,3.48,167344.0,3.47,3.48,3.47,3.48,167344.0
2020-12-10 10:20:00,3.48,3.51,3.48,3.5,294152.0,3.48,3.51,3.48,3.5,294152.0
2020-12-10 10:25:00,3.5,3.5,3.47,3.47,399156.0,3.5,3.5,3.47,3.47,399156.0
2020-12-10 10:30:00,3.47,3.5,3.46,3.47,180784.0,3.47,3.5,3.46,3.47,180784.0
2020-12-10 10:35:00,3.46,3.52,3.46,3.51,348852.0,3.46,3.52,3.46,3.51,348852.0
2020-12-10 10:40:00,3.51,3.51,3.5,3.5,232144.0,3.51,3.51,3.5,3.5,232144.0
2020-12-10 10:45:00,3.5,3.51,3.48,3.49,230780.0,3.5,3.51,3.48,3.49,230780.0
2020-12-10 10:50:00,3.49,3.5,3.48,3.48,269784.0,3.49,3.5,3.48,3.48,269784.0
2020-12-10 10:55:00,3.48,3.48,3.46,3.47,183948.0,3.48,3.48,3.46,3.47,183948.0
2020-12-10 11:00:00,3.47,3.47,3.43,3.45,515876.0,3.47,3.47,3.43,3.45,515876.0
2020-12-10 11:05:00,3.45,3.47,3.43,3.47,930888.0,3.45,3.47,3.43,3.47,930888.0
2020-12-10 11:10:00,3.47,3.47,3.47,3.47,96088.0,3.47,3.47,3.47,3.47,96088.0
2020-12-10 11:15:00,3.47,3.47,3.47,3.47,151160.0,3.47,3.47,3.47,3.47,151160.0
2020-12-10 11:20:00,3.47,3.47,3.4,3.43,459064.0,3.47,3.47,3.4,3.43,459064.0
2020-12-10 11:25:00,3.43,3.44,3.4,3.44,294552.0,3.43,3.44,3.4,3.44,294552.0
2020-12-10 11:30:00,3.44,3.44,3.42,3.43,163140.0,3.44,3.44,3.42,3.43,163140.0
2020-12-10 11:35:00,3.43,3.45,3.43,3.43,129464.0,3.43,3.45,3.43,3.43,129464.0
2020-12-10 11:40:00,3.43,3.44,3.43,3.44,121940.0,3.43,3.44,3.43,3.44,121940.0
2020-12-10 11:45:00,3.44,3.46,3.44,3.45,110148.0,3.44,3.46,3.44,3.45,110148.0
2020-12-10 11:50:00,3.45,3.46,3.43,3.44,147700.0,3.45,3.46,3.43,3.44,147700.0
2020-12-10 11:55:00,3.44,3.44,3.43,3.43,204392.0,3.44,3.44,3.43,3.43,204392.0
2020-12-10 12:00:00,3.43,3.43,3.4,3.4,347876.0,3.43,3.43,3.4,3.4,347876.0
2020-12-10 12:05:00,3.4,3.44,3.4,3.44,127360.0,3.4,3.44,3.4,3.44,127360.0
2020-12-10 12:10:00,3.44,3.44,3.43,3.43,182180.0,3.44,3.44,3.43,3.43,182180.0
2020-12-10 12:15:00,3.43,3.44,3.43,3.43,53504.0,3.43,3.44,3.43,3.43,53504.0
2020-12-10 12:20:00,3.43,3.43,3.43,3.43,60152.0,3.43,3.43,3.43,3.43,60152.0
2020-12-10 12:25:00,3.43,3.43,3.43,3.43,81744.0,3.43,3.43,3.43,3.43,81744.0
2020-12-10 12:30:00,3.43,3.44,3.43,3.44,84928.0,3.43,3.44,3.43,3.44,84928.0
2020-12-10 12:35:00,3.44,3.45,3.44,3.45,108072.0,3.44,3.45,3.44,3.45,108072.0
2020-12-10 12:40:00,3.45,3.47,3.45,3.47,118820.0,3.45,3.47,3.45,3.47,118820.0
2020-12-10 12:45:00,3.47,3.47,3.46,3.46,87448.0,3.47,3.47,3.46,3.46,87448.0
2020-12-10 12:50:00,3.46,3.47,3.46,3.47,79284.0,3.46,3.47,3.46,3.47,79284.0
2020-12-10 12:55:00,3.47,3.48,3.46,3.48,71112.0,3.47,3.48,3.46,3.48,71112.0
2020-12-10 13:00:00,3.48,3.48,3.47,3.48,92764.0,3.48,3.48,3.47,3.48,92764.0
2020-12-10 13:05:00,3.48,3.49,3.48,3.49,78248.0,3.48,3.49,3.48,3.49,78248.0
2020-12-10 13:10:00,3.49,3.49,3.48,3.48,210068.0,3.49,3.49,3.48,3.48,210068.0
2020-12-10 13:15:00,3.48,3.49,3.48,3.48,132776.0,3.48,3.49,3.48,3.48,132776.0
2020-12-10 13:20:00,3.48,3.49,3.48,3.48,65876.0,3.48,3.49,3.48,3.48,65876.0
2020-12-10 13:25:00,3.49,3.49,3.48,3.48,159848.0,3.49,3.49,3.48,3.48,159848.0
2020-12-10 13:30:00,3.48,3.49,3.48,3.48,106824.0,3.48,3.49,3.48,3.48,106824.0
2020-12-10 13:35:00,3.48,3.48,3.48,3.48,103352.0,3.48,3.48,3.48,3.48,103352.0
2020-12-10 13:40:00,3.48,3.48,3.48,3.48,179260.0,3.48,3.48,3.48,3.48,179260.0
2020-12-10 13:45:00,3.48,3.48,3.47,3.47,245332.0,3.48,3.48,3.47,3.47,245332.0
2020-12-10 13:50:00,3.47,3.49,3.46,3.48,165784.0,3.47,3.49,3.46,3.48,165784.0
2020-12-10 13:55:00,3.48,3.49,3.48,3.49,103964.0,3.48,3.49,3.48,3.49,103964.0
2020-12-10 14:00:00,3.49,3.49,3.48,3.48,103732.0,3.49,3.49,3.48,3.48,103732.0
2020-12-10 14:05:00,3.48,3.48,3.48,3.48,113656.0,3.48,3.48,3.48,3.48,113656.0
2020-12-10 14:10:00,3.48,3.48,3.48,3.48,103924.0,3.48,3.48,3.48,3.48,103924.0
2020-12-10 14:15:00,3.48,3.48,3.47,3.48,147576.0,3.48,3.48,3.47,3.48,147576.0
2020-12-10 14:20:00,3.48,3.48,3.47,3.47,126276.0,3.48,3.48,3.47,3.47,126276.0
2020-12-10 14:25:00,3.47,3.48,3.47,3.48,157616.0,3.47,3.48,3.47,3.48,157616.0
2020-12-10 14:30:00,3.48,3.52,3.48,3.52,850892.0,3.48,3.52,3.48,3.52,850892.0
2020-12-10 14:35:00,3.52,3.53,3.52,3.53,269992.0,3.52,3.53,3.52,3.53,269992.0
2020-12-10 14:40:00,3.53,3.56,3.53,3.56,296252.0,3.53,3.56,3.53,3.56,296252.0
2020-12-10 14:45:00,3.56,3.59,3.56,3.58,807668.0,3.56,3.59,3.56,3.58,807668.0
2020-12-10 14:50:00,3.58,3.58,3.56,3.57,298416.0,3.58,3.58,3.56,3.57,298416.0
2020-12-10 14:55:00,3.57,3.58,3.55,3.56,317104.0,3.57,3.58,3.55,3.56,317104.0
2020-12-10 15:00:00,3.56,3.59,3.56,3.59,417248.0,3.56,3.59,3.56,3.59,417248.0
2020-12-10 15:05:00,3.59,3.6,3.59,3.59,473964.0,3.59,3.6,3.59,3.59,473964.0
2020-12-10 15:10:00,3.59,3.6,3.58,3.59,245308.0,3.59,3.6,3.58,3.59,245308.0
2020-12-10 15:15:00,3.59,3.6,3.56,3.57,463328.0,3.59,3.6,3.56,3.57,463328.0
2020-12-10 15:20:00,3.57,3.58,3.56,3.57,190912.0,3.57,3.58,3.56,3.57,190912.0
2020-12-10 15:25:00,3.57,3.58,3.56,3.56,279160.0,3.57,3.58,3.56,3.56,279160.0
2020-12-10 15:30:00,3.56,3.56,3.55,3.55,378284.0,3.56,3.56,3.55,3.55,378284.0
2020-12-10 15:35:00,3.55,3.56,3.54,3.54,409468.0,3.55,3.56,3.54,3.54,409468.0
2020-12-10 15:40:00,3.54,3.55,3.53,3.54,616808.0,3.54,3.55,3.53,3.54,616808.0
2020-12-10 15:45:00,3.54,3.54,3.52,3.53,339800.0,3.54,3.54,3.52,3.53,339800.0
2020-12-10 15:50:00,3.53,3.53,3.52,3.52,780384.0,3.53,3.53,3.52,3.52,780384.0
2020-12-10 15:55:00,3.52,3.55,3.52,3.53,969604.0,3.52,3.55,3.52,3.53,969604.0
2020-12-11 09:30:00,3.48,3.5,3.35,3.46,1726580.0,3.48,3.5,3.35,3.46,1726580.0
2020-12-11 09:35:00,3.45,3.46,3.4,3.46,639056.0,3.45,3.46,3.4,3.46,639056.0
2020-12-11 09:40:00,3.46,3.46,3.39,3.41,514948.0,3.46,3.46,3.39,3.41,514948.0
2020-12-11 09:45:00,3.41,3.42,3.38,3.39,665952.0,3.41,3.42,3.38,3.39,665952.0
2020-12-11 09:50:00,3.39,3.43,3.38,3.42,691520.0,3.39,3.43,3.38,3.42,691520.0
2020-12-11 09:55:00,3.42,3.44,3.38,3.4,519244.0,3.42,3.44,3.38,3.4,519244.0
2020-12-11 10:00:00,3.4,3.43,3.4,3.42,220208.0,3.4,3.43,3.4,3.42,220208.0
2020-12-11 10:05:00,3.42,3.43,3.41,3.42,222436.0,3.42,3.43,3.41,3.42,222436.0
2020-12-11 10:10:00,3.43,3.44,3.42,3.43,324900.0,3.43,3.44,3.42,3.43,324900.0
2020-12-11 10:15:00,3.43,3.44,3.43,3.43,177464.0,3.43,3.44,3.43,3.43,177464.0
2020-12-11 10:20:00,3.42,3.42,3.41,3.42,106140.0,3.42,3.42,3.41,3.42,106140.0
2020-12-11 10:25:00,3.42,3.42,3.41,3.41,170632.0,3.42,3.42,3.41,3.41,170632.0
2020-12-11 10:30:00,3.41,3.41,3.38,3.39,486088.0,3.41,3.41,3.38,3.39,486088.0
2020-12-11 10:35:00,3.38,3.4,3.38,3.39,368016.0,3.38,3.4,3.38,3.39,368016.0
2020-12-11 10:40:00,3.39,3.4,3.38,3.39,208436.0,3.39,3.4,3.38,3.39,208436.0
2020-12-11 10:45:00,3.39,3.39,3.37,3.37,411376.0,3.39,3.39,3.37,3.37,411376.0
2020-12-11 10:50:00,3.37,3.37,3.31,3.33,844036.0,3.37,3.37,3.31,3.33,844036.0
2020-12-11 10:55:00,3.33,3.37,3.32,3.37,658400.0,3.33,3.37,3.32,3.37,658400.0
2020-12-11 11:00:00,3.37,3.39,3.36,3.37,452464.0,3.37,3.39,3.36,3.37,452464.0
2020-12-11 11:05:00,3.37,3.38,3.36,3.37,164520.0,3.37,3.38,3.36,3.37,164520.0
2020-12-11 11:10:00,3.37,3.37,3.33,3.34,535820.0,3.37,3.37,3.33,3.34,535820.0
2020-12-11 11:15:00,3.35,3.36,3.33,3.36,501720.0,3.35,3.36,3.33,3.36,501720.0
2020-12-11 11:20:00,3.35,3.36,3.33,3.33,212160.0,3.35,3.36,3.33,3.33,212160.0
2020-12-11 11:25:00,3.34,3.34,3.33,3.33,202996.0,3.34,3.34,3.33,3.33,202996.0
2020-12-11 11:30:00,3.33,3.34,3.32,3.34,239728.0,3.33,3.34,3.32,3.34,239728.0
2020-12-11 11:35:00,3.33,3.34,3.3,3.31,291436.0,3.33,3.34,3.3,3.31,291436.0
2020-12-11 11:40:00,3.31,3.32,3.31,3.32,259668.0,3.31,3.32,3.31,3.32,259668.0
2020-12-11 11:45:00,3.32,3.34,3.31,3.34,161300.0,3.32,3.34,3.31,3.34,161300.0
2020-12-11 11:50:00,3.33,3.35,3.33,3.35,446748.0,3.33,3.35,3.33,3.35,446748.0
2020-12-11 11:55:00,3.35,3.35,3.34,3.34,126268.0,3.35,3.35,3.34,3.34,126268.0
2020-12-11 12:00:00,3.34,3.35,3.34,3.34,96556.0,3.34,3.35,3.34,3.34,96556.0
2020-12-11 12:05:00,3.34,3.35,3.32,3.33,154908.0,3.34,3.35,3.32,3.33,154908.0
2020-12-11 12:10:00,3.33,3.33,3.31,3.31,1211492.0,3.33,3.33,3.31,3.31,1211492.0
2020-12-11 12:15:00,3.31,3.33,3.3,3.3,164324.0,3.31,3.33,3.3,3.3,164324.0
2020-12-11 12:20:00,3.31,3.31,3.28,3.28,603080.0,3.31,3.31,3.28,3.28,603080.0
2020-12-11 12:25:00,3.28,3.3,3.27,3.3,435288.0,3.28,3.3,3.27,3.3,435288.0
2020-12-11 12:30:00,3.29,3.31,3.28,3.28,231300.0,3.29,3.31,3.28,3.28,231300.0
2020-12-11 12:35:00,3.28,3.29,3.26,3.28,374892.0,3.28,3.29,3.26,3.28,374892.0
2020-12-11 12:40:00,3.28,3.29,3.27,3.28,194200.0,3.28,3.29,3.27,3.28,194200.0
2020-12-11 12:45:00,3.28,3.29,3.28,3.29,241424.0,3.28,3.29,3.28,3.29,241424.0
2020-12-11 12:50:00,3.29,3.31,3.28,3.29,304396.0,3.29,3.31,3.28,3.29,304396.0
2020-12-11 12:55:00,3.29,3.31,3.29,3.31,278076.0,3.29,3.31,3.29,3.31,278076.0
2020-12-11 13:00:00,3.31,3.32,3.29,3.32,194140.0,3.31,3.32,3.29,3.32,194140.0
2020-12-11 13:05:00,3.32,3.32,3.31,3.31,156112.0,3.32,3.32,3.31,3.31,156112.0
2020-12-11 13:10:00,3.31,3.32,3.3,3.32,144280.0,3.31,3.32,3.3,3.32,144280.0
2020-12-11 13:15:00,3.32,3.33,3.32,3.32,167852.0,3.32,3.33,3.32,3.32,167852.0
2020-12-11 13:20:00,3.32,3.33,3.32,3.33,179620.0,3.32,3.33,3.32,3.33,179620.0
2020-12-11 13:25:00,3.33,3.34,3.33,3.34,162592.0,3.33,3.34,3.33,3.34,162592.0
2020-12-11 13:30:00,3.34,3.36,3.33,3.35,334388.0,3.34,3.36,3.33,3.35,334388.0
2020-12-11 13:35:00,3.36,3.36,3.35,3.35,169336.0,3.36,3.36,3.35,3.35,169336.0
2020-12-11 13:40:00,3.35,3.35,3.33,3.33,279948.0,3.35,3.35,3.33,3.33,279948.0
2020-12-11 13:45:00,3.34,3.34,3.33,3.33,59776.0,3.34,3.34,3.33,3.33,59776.0
2020-12-11 13:50:00,3.33,3.34,3.32,3.33,148884.0,3.33,3.34,3.32,3.33,148884.0
2020-12-11 13:55:00,3.32,3.36,3.32,3.35,185308.0,3.32,3.36,3.32,3.35,185308.0
2020-12-11 14:00:00,3.35,3.36,3.34,3.34,144540.0,3.35,3.36,3.34,3.34,144540.0
2020-12-11 14:05:00,3.34,3.36,3.34,3.35,318560.0,3.34,3.36,3.34,3.35,318560.0
2020-12-11 14:10:00,3.36,3.36,3.34,3.34,225180.0,3.36,3.36,3.34,3.34,225180.0
2020-12-11 14:15:00,3.34,3.34,3.34,3.34,66124.0,3.34,3.34,3.34,3.34,66124.0
2020-12-11 14:20:00,3.34,3.35,3.34,3.35,131208.0,3.34,3.35,3.34,3.35,131208.0
2020-12-11 14:25:00,3.34,3.37,3.34,3.37,262656.0,3.34,3.37,3.34,3.37,262656.0
2020-12-11 14:30:00,3.37,3.38,3.37,3.37,146484.0,3.37,3.38,3.37,3.37,146484.0
2020-12-11 14:35:00,3.37,3.38,3.36,3.38,293756.0,3.37,3.38,3.36,3.38,293756.0
2020-12-11 14:40:00,3.38,3.41,3.38,3.41,293000.0,3.38,3.41,3.38,3.41,293000.0
2020-12-11 14:45:00,3.41,3.41,3.38,3.4,374712.0,3.41,3.41,3.38,3.4,374712.0
2020-12-11 14:50:00,3.4,3.4,3.38,3.38,149292.0,3.4,3.4,3.38,3.38,149292.0
2020-12-11 14:55:00,3.38,3.38,3.37,3.38,129648.0,3.38,3.38,3.37,3.38,129648.0
2020-12-11 15:00:00,3.38,3.39,3.38,3.38,192440.0,3.38,3.39,3.38,3.38,192440.0
2020-12-11 15:05:00,3.38,3.38,3.36,3.36,163124.0,3.38,3.38,3.36,3.36,163124.0
2020-12-11 15:10:00,3.36,3.37,3.36,3.37,67944.0,3.36,3.37,3.36,3.37,67944.0
2020-12-11 15:15:00,3.37,3.39,3.37,3.39,159168.0,3.37,3.39,3.37,3.39,159168.0
2020-12-11 15:20:00,3.39,3.39,3.37,3.37,116848.0,3.39,3.39,3.37,3.37,116848.0
2020-12-11 15:25:00,3.37,3.38,3.37,3.38,162268.0,3.37,3.38,3.37,3.38,162268.0
2020-12-11 15:30:00,3.38,3.38,3.36,3.37,147276.0,3.38,3.38,3.36,3.37,147276.0
2020-12-11 15:35:00,3.37,3.37,3.35,3.36,140072.0,3.37,3.37,3.35,3.36,140072.0
2020-12-11 15:40:00,3.36,3.36,3.32,3.33,291392.0,3.36,3.36,3.32,3.33,291392.0
2020-12-11 15:45:00,3.33,3.34,3.32,3.34,553008.0,3.33,3.34,3.32,3.34,553008.0
2020-12-11 15:50:00,3.34,3.35,3.32,3.33,806908.0,3.34,3.35,3.32,3.33,806908.0
2020-12-11 15:55:00,3.33,3.34,3.32,3.33,1164048.0,3.33,3.34,3.32,3.33,1164048.0
2020-12-14 09:30:00,3.34,3.36,3.27,3.3,1321320.0,3.34,3.36,3.27,3.3,1321320.0
2020-12-14 09:35:00,3.3,3.33,3.3,3.31,616344.0,3.3,3.33,3.3,3.31,616344.0
2020-12-14 09:40:00,3.31,3.31,3.26,3.27,647924.0,3.31,3.31,3.26,3.27,647924.0
2020-12-14 09:45:00,3.27,3.27,3.15,3.22,1960076.0,3.27,3.27,3.15,3.22,1960076.0
2020-12-14 09:50:00,3.22,3.23,3.19,3.2,633036.0,3.22,3.23,3.19,3.2,633036.0
2020-12-14 09:55:00,3.2,3.21,3.17,3.18,645136.0,3.2,3.21,3.17,3.18,645136.0
2020-12-14 10:00:00,3.18,3.19,3.11,3.11,1259336.0,3.18,3.19,3.11,3.11,1259336.0
2020-12-14 10:05:00,3.12,3.16,3.08,3.15,1524292.0,3.12,3.16,3.08,3.15,1524292.0
2020-12-14 10:10:00,3.15,3.15,3.12,3.12,865596.0,3.15,3.15,3.12,3.12,865596.0
2020-12-14 10:15:00,3.12,3.12,3.06,3.07,1519400.0,3.12,3.12,3.06,3.07,1519400.0
2020-12-14 10:20:00,3.07,3.09,3.04,3.05,1344344.0,3.07,3.09,3.04,3.05,1344344.0
2020-12-14 10:25:00,3.05,3.06,3.04,3.05,1070328.0,3.05,3.06,3.04,3.05,1070328.0
2020-12-14 10:30:00,3.05,3.08,3.05,3.07,578744.0,3.05,3.08,3.05,3.07,578744.0
2020-12-14 10:35:00,3.07,3.1,3.06,3.1,974772.0,3.07,3.1,3.06,3.1,974772.0
2020-12-14 10:40:00,3.1,3.13,3.09,3.12,655920.0,3.1,3.13,3.09,3.12,655920.0
2020-12-14 10:45:00,3.12,3.13,3.1,3.1,695440.0,3.12,3.13,3.1,3.1,695440.0
2020-12-14 10:50:00,3.1,3.11,3.08,3.11,1140592.0,3.1,3.11,3.08,3.11,1140592.0
2020-12-14 10:55:00,3.11,3.11,3.07,3.08,348952.0,3.11,3.11,3.07,3.08,348952.0
2020-12-14 11:00:00,3.08,3.09,3.08,3.09,367604.0,3.08,3.09,3.08,3.09,367604.0
2020-12-14 11:05:00,3.09,3.1,3.08,3.1,238824.0,3.09,3.1,3.08,3.1,238824.0
2020-12-14 11:10:00,3.1,3.12,3.1,3.11,1165488.0,3.1,3.12,3.1,3.11,1165488.0
2020-12-14 11:15:00,3.11,3.12,3.1,3.11,463792.0,3.11,3.12,3.1,3.11,463792.0
2020-12-14 11:20:00,3.11,3.12,3.1,3.11,151048.0,3.11,3.12,3.1,3.11,151048.0
2020-12-14 11:25:00,3.11,3.13,3.11,3.13,256372.0,3.11,3.13,3.11,3.13,256372.0
2020-12-14 11:30:00,3.13,3.16,3.13,3.15,655632.0,3.13,3.16,3.13,3.15,655632.0
2020-12-14 11:35:00,3.15,3.18,3.15,3.17,157144.0,3.15,3.18,3.15,3.17,157144.0
2020-12-14 11:40:00,3.17,3.18,3.16,3.17,402336.0,3.17,3.18,3.16,3.17,402336.0
2020-12-14 11:45:00,3.17,3.19,3.17,3.19,280672.0,3.17,3.19,3.17,3.19,280672.0
2020-12-14 11:50:00,3.19,3.19,3.16,3.18,264024.0,3.19,3.19,3.16,3.18,264024.0
2020-12-14 11:55:00,3.16,3.19,3.16,3.19,155140.0,3.16,3.19,3.16,3.19,155140.0
2020-12-14 12:00:00,3.19,3.2,3.19,3.2,236524.0,3.19,3.2,3.19,3.2,236524.0
2020-12-14 12:05:00,3.2,3.22,3.2,3.22,333888.0,3.2,3.22,3.2,3.22,333888.0
2020-12-14 12:10:00,3.22,3.22,3.21,3.22,203304.0,3.22,3.22,3.21,3.22,203304.0
2020-12-14 12:15:00,3.21,3.22,3.21,3.21,173428.0,3.21,3.22,3.21,3.21,173428.0
2020-12-14 12:20:00,3.21,3.23,3.21,3.23,186468.0,3.21,3.23,3.21,3.23,186468.0
2020-12-14 12:25:00,3.23,3.23,3.19,3.19,278308.0,3.23,3.23,3.19,3.19,278308.0
2020-12-14 12:30:00,3.19,3.23,3.19,3.23,354532.0,3.19,3.23,3.19,3.23,354532.0
2020-12-14 12:35:00,3.23,3.24,3.22,3.22,178612.0,3.23,3.24,3.22,3.22,178612.0
2020-12-14 12:40:00,3.22,3.22,3.2,3.21,155880.0,3.22,3.22,3.2,3.21,155880.0
2020-12-14 12:45:00,3.21,3.22,3.19,3.21,204244.0,3.21,3.22,3.19,3.21,204244.0
2020-12-14 12:50:00,3.21,3.21,3.19,3.21,217468.0,3.21,3.21,3.19,3.21,217468.0
2020-12-14 12:55:00,3.21,3.21,3.18,3.19,125600.0,3.21,3.21,3.18,3.19,125600.0
2020-12-14 13:00:00,3.18,3.19,3.18,3.19,94648.0,3.18,3.19,3.18,3.19,94648.0
2020-12-14 13:05:00,3.19,3.19,3.17,3.17,69692.0,3.19,3.19,3.17,3.17,69692.0
2020-12-14 13:10:00,3.17,3.19,3.17,3.19,94704.0,3.17,3.19,3.17,3.19,94704.0
2020-12-14 13:15:00,3.19,3.19,3.19,3.19,89472.0,3.19,3.19,3.19,3.19,89472.0
2020-12-14 13:20:00,3.19,3.19,3.17,3.18,170456.0,3.19,3.19,3.17,3.18,170456.0
2020-12-14 13:25:00,3.18,3.21,3.18,3.21,86664.0,3.18,3.21,3.18,3.21,86664.0
2020-12-14 13:30:00,3.21,3.23,3.21,3.22,363364.0,3.21,3.23,3.21,3.22,363364.0
2020-12-14 13:35:00,3.22,3.24,3.22,3.24,248636.0,3.22,3.24,3.22,3.24,248636.0
2020-12-14 13:40:00,3.24,3.24,3.24,3.24,192352.0,3.24,3.24,3.24,3.24,192352.0
2020-12-14 13:45:00,3.24,3.27,3.23,3.24,1015796.0,3.24,3.27,3.23,3.24,1015796.0
2020-12-14 13:50:00,3.24,3.27,3.24,3.26,456460.0,3.24,3.27,3.24,3.26,456460.0
2020-12-14 13:55:00,3.26,3.27,3.24,3.25,136044.0,3.26,3.27,3.24,3.25,136044.0
2020-12-14 14:00:00,3.25,3.26,3.22,3.24,152568.0,3.25,3.26,3.22,3.24,152568.0
2020-12-14 14:05:00,3.24,3.25,3.24,3.24,59496.0,3.24,3.25,3.24,3.24,59496.0
2020-12-14 14:10:00,3.24,3.25,3.23,3.24,129312.0,3.24,3.25,3.23,3.24,129312.0
2020-12-14 14:15:00,3.24,3.25,3.23,3.24,74896.0,3.24,3.25,3.23,3.24,74896.0
2020-12-14 14:20:00,3.24,3.24,3.23,3.23,92400.0,3.24,3.24,3.23,3.23,92400.0
2020-12-14 14:25:00,3.23,3.23,3.22,3.23,115816.0,3.23,3.23,3.22,3.23,115816.0
2020-12-14 14:30:00,3.23,3.23,3.19,3.21,267392.0,3.23,3.23,3.19,3.21,267392.0
2020-12-14 14:35:00,3.21,3.22,3.21,3.21,144564.0,3.21,3.22,3.21,3.21,144564.0
2020-12-14 14:40:00,3.22,3.22,3.2,3.22,77084.0,3.22,3.22,3.2,3.22,77084.0
2020-12-14 14:45:00,3.21,3.24,3.21,3.23,361600.0,3.21,3.24,3.21,3.23,361600.0
2020-12-14 14:50:00,3.24,3.24,3.23,3.23,193168.0,3.24,3.24,3.23,3.23,193168.0
2020-12-14 14:55:00,3.23,3.24,3.23,3.23,163524.0,3.23,3.24,3.23,3.23,163524.0
2020-12-14 15:00:00,3.24,3.24,3.23,3.23,164700.0,3.24,3.24,3.23,3.23,164700.0
2020-12-14 15:05:00,3.23,3.24,3.23,3.23,144616.0,3.23,3.24,3.23,3.23,144616.0
2020-12-14 15:10:00,3.23,3.24,3.23,3.23,429156.0,3.23,3.24,3.23,3.23,429156.0
2020-12-14 15:15:00,3.24,3.24,3.21,3.21,350056.0,3.24,3.24,3.21,3.21,350056.0
2020-12-14 15:20:00,3.21,3.21,3.2,3.21,124172.0,3.21,3.21,3.2,3.21,124172.0
2020-12-14 15:25:00,3.21,3.23,3.21,3.22,147208.0,3.21,3.23,3.21,3.22,147208.0
2020-12-14 15:30:00,3.21,3.21,3.19,3.19,193300.0,3.21,3.21,3.19,3.19,193300.0
2020-12-14 15:35:00,3.2,3.21,3.19,3.2,149420.0,3.2,3.21,3.19,3.2,149420.0
2020-12-14 15:40:00,3.2,3.21,3.19,3.19,153788.0,3.2,3.21,3.19,3.19,153788.0
2020-12-14 15:45:00,3.19,3.21,3.19,3.21,217036.0,3.19,3.21,3.19,3.21,217036.0
2020-12-14 15:50:00,3.2,3.2,3.19,3.19,439988.0,3.2,3.2,3.19,3.19,439988.0
2020-12-14 15:55:00,3.19,3.2,3.18,3.18,1344140.0,3.19,3.2,3.18,3.18,1344140.0
2020-12-15 09:30:00,3.19,3.22,3.15,3.21,837100.0,3.19,3.22,3.15,3.21,837100.0
2020-12-15 09:35:00,3.21,3.27,3.21,3.23,842320.0,3.21,3.27,3.21,3.23,842320.0
2020-12-15 09:40:00,3.23,3.24,3.19,3.2,432888.0,3.23,3.24,3.19,3.2,432888.0
2020-12-15 09:45:00,3.2,3.21,3.17,3.17,244344.0,3.2,3.21,3.17,3.17,244344.0
2020-12-15 09:50:00,3.17,3.18,3.12,3.16,618680.0,3.17,3.18,3.12,3.16,618680.0
2020-12-15 09:55:00,3.16,3.18,3.14,3.17,216744.0,3.16,3.18,3.14,3.17,216744.0
2020-12-15 10:00:00,3.17,3.19,3.16,3.17,209036.0,3.17,3.19,3.16,3.17,209036.0
2020-12-15 10:05:00,3.17,3.21,3.17,3.21,249768.0,3.17,3.21,3.17,3.21,249768.0
2020-12-15 10:10:00,3.21,3.21,3.19,3.19,155420.0,3.21,3.21,3.19,3.19,155420.0
2020-12-15 10:15:00,3.2,3.22,3.18,3.21,123456.0,3.2,3.22,3.18,3.21,123456.0
2020-12-15 10:20:00,3.21,3.22,3.2,3.21,154984.0,3.21,3.22,3.2,3.21,154984.0
2020-12-15 10:25:00,3.21,3.23,3.2,3.22,191412.0,3.21,3.23,3.2,3.22,191412.0
2020-12-15 10:30:00,3.22,3.24,3.22,3.23,280280.0,3.22,3.24,3.22,3.23,280280.0
2020-12-15 10:35:00,3.23,3.26,3.2,3.23,515188.0,3.23,3.26,3.2,3.23,515188.0
2020-12-15 10:40:00,3.22,3.23,3.18,3.22,351040.0,3.22,3.23,3.18,3.22,351040.0
2020-12-15 10:45:00,3.22,3.22,3.21,3.22,93708.0,3.22,3.22,3.21,3.22,93708.0
2020-12-15 10:50:00,3.22,3.23,3.21,3.23,129656.0,3.22,3.23,3.21,3.23,129656.0
2020-12-15 10:55:00,3.23,3.24,3.22,3.24,127760.0,3.23,3.24,3.22,3.24,127760.0
2020-12-15 11:00:00,3.24,3.25,3.22,3.24,195628.0,3.24,3.25,3.22,3.24,195628.0
2020-12-15 11:05:00,3.24,3.26,3.23,3.26,181132.0,3.24,3.26,3.23,3.26,181132.0
2020-12-15 11:10:00,3.26,3.28,3.26,3.28,354360.0,3.26,3.28,3.26,3.28,354360.0
2020-12-15 11:15:00,3.27,3.28,3.25,3.25,298392.0,3.27,3.28,3.25,3.25,298392.0
2020-12-15 11:20:00,3.25,3.26,3.23,3.25,196512.0,3.25,3.26,3.23,3.25,196512.0
2020-12-15 11:25:00,3.24,3.26,3.24,3.24,91604.0,3.24,3.26,3.24,3.24,91604.0
2020-12-15 11:30:00,3.24,3.26,3.24,3.26,116344.0,3.24,3.26,3.24,3.26,116344.0
2020-12-15 11:35:00,3.26,3.28,3.25,3.27,245076.0,3.26,3.28,3.25,3.27,245076.0
2020-12-15 11:40:00,3.27,3.28,3.26,3.26,194396.0,3.27,3.28,3.26,3.26,194396.0
2020-12-15 11:45:00,3.26,3.29,3.25,3.28,181252.0,3.26,3.29,3.25,3.28,181252.0
2020-12-15 11:50:00,3.28,3.32,3.28,3.31,597920.0,3.28,3.32,3.28,3.31,597920.0
2020-12-15 11:55:00,3.31,3.32,3.3,3.32,161412.0,3.31,3.32,3.3,3.32,161412.0
2020-12-15 12:00:00,3.32,3.32,3.29,3.3,202072.0,3.32,3.32,3.29,3.3,202072.0
2020-12-15 12:05:00,3.29,3.31,3.29,3.3,337704.0,3.29,3.31,3.29,3.3,337704.0
2020-12-15 12:10:00,3.3,3.32,3.3,3.32,158532.0,3.3,3.32,3.3,3.32,158532.0
2020-12-15 12:15:00,3.32,3.34,3.32,3.33,211772.0,3.32,3.34,3.32,3.33,211772.0
2020-12-15 12:20:00,3.33,3.36,3.32,3.33,602660.0,3.33,3.36,3.32,3.33,602660.0
2020-12-15 12:25:00,3.33,3.36,3.33,3.36,200732.0,3.33,3.36,3.33,3.36,200732.0
2020-12-15 12:30:00,3.36,3.38,3.35,3.36,407232.0,3.36,3.38,3.35,3.36,407232.0
2020-12-15 12:35:00,3.36,3.36,3.34,3.34,169700.0,3.36,3.36,3.34,3.34,169700.0
2020-12-15 12:40:00,3.34,3.34,3.31,3.33,301056.0,3.34,3.34,3.31,3.33,301056.0
2020-12-15 12:45:00,3.33,3.34,3.32,3.33,130900.0,3.33,3.34,3.32,3.33,130900.0
2020-12-15 12:50:00,3.32,3.33,3.32,3.32,62136.0,3.32,3.33,3.32,3.32,62136.0
2020-12-15 12:55:00,3.32,3.38,3.32,3.35,402960.0,3.32,3.38,3.32,3.35,402960.0
2020-12-15 13:00:00,3.36,3.39,3.36,3.38,363960.0,3.36,3.39,3.36,3.38,363960.0
2020-12-15 13:05:00,3.38,3.41,3.38,3.39,781876.0,3.38,3.41,3.38,3.39,781876.0
2020-12-15 13:10:00,3.39,3.41,3.39,3.4,403540.0,3.39,3.41,3.39,3.4,403540.0
2020-12-15 13:15:00,3.4,3.44,3.39,3.41,441688.0,3.4,3.44,3.39,3.41,441688.0
2020-12-15 13:20:00,3.41,3.44,3.41,3.44,386224.0,3.41,3.44,3.41,3.44,386224.0
2020-12-15 13:25:00,3.43,3.44,3.42,3.43,730328.0,3.43,3.44,3.42,3.43,730328.0
2020-12-15 13:30:00,3.44,3.46,3.43,3.46,694836.0,3.44,3.46,3.43,3.46,694836.0
2020-12-15 13:35:00,3.45,3.48,3.44,3.47,1069000.0,3.45,3.48,3.44,3.47,1069000.0
2020-12-15 13:40:00,3.47,3.5,3.47,3.5,930236.0,3.47,3.5,3.47,3.5,930236.0
2020-12-15 13:45:00,3.5,3.5,3.44,3.44,618732.0,3.5,3.5,3.44,3.44,618732.0
2020-12-15 13:50:00,3.44,3.47,3.43,3.47,473020.0,3.44,3.47,3.43,3.47,473020.0
2020-12-15 13:55:00,3.47,3.47,3.43,3.46,363780.0,3.47,3.47,3.43,3.46,363780.0
2020-12-15 14:00:00,3.46,3.46,3.42,3.43,293808.0,3.46,3.46,3.42,3.43,293808.0
2020-12-15 14:05:00,3.44,3.44,3.39,3.4,369036.0,3.44,3.44,3.39,3.4,369036.0
2020-12-15 14:10:00,3.4,3.46,3.4,3.46,778484.0,3.4,3.46,3.4,3.46,778484.0
2020-12-15 14:15:00,3.46,3.46,3.42,3.43,246412.0,3.46,3.46,3.42,3.43,246412.0
2020-12-15 14:20:00,3.43,3.51,3.42,3.48,1247968.0,3.43,3.51,3.42,3.48,1247968.0
2020-12-15 14:25:00,3.48,3.49,3.45,3.46,393100.0,3.48,3.49,3.45,3.46,393100.0
2020-12-15 14:30:00,3.46,3.47,3.45,3.46,161148.0,3.46,3.47,3.45,3.46,161148.0
2020-12-15 14:35:00,3.46,3.46,3.44,3.45,163564.0,3.46,3.46,3.44,3.45,163564.0
2020-12-15 14:40:00,3.44,3.46,3.44,3.45,134160.0,3.44,3.46,3.44,3.45,134160.0
2020-12-15 14:45:00,3.45,3.45,3.44,3.44,179188.0,3.45,3.45,3.44,3.44,179188.0
2020-12-15 14:50:00,3.44,3.45,3.44,3.45,194844.0,3.44,3.45,3.44,3.45,194844.0
2020-12-15 14:55:00,3.45,3.47,3.44,3.46,224736.0,3.45,3.47,3.44,3.46,224736.0
2020-12-15 15:00:00,3.46,3.48,3.45,3.45,342560.0,3.46,3.48,3.45,3.45,342560.0
2020-12-15 15:05:00,3.46,3.46,3.44,3.45,736900.0,3.46,3.46,3.44,3.45,736900.0
2020-12-15 15:10:00,3.45,3.46,3.43,3.46,188048.0,3.45,3.46,3.43,3.46,188048.0
2020-12-15 15:15:00,3.46,3.46,3.45,3.45,126360.0,3.46,3.46,3.45,3.45,126360.0
2020-12-15 15:20:00,3.45,3.46,3.44,3.45,286968.0,3.45,3.46,3.44,3.45,286968.0
2020-12-15 15:25:00,3.45,3.45,3.45,3.45,147792.0,3.45,3.45,3.45,3.45,147792.0
2020-12-15 15:30:00,3.45,3.46,3.44,3.46,411352.0,3.45,3.46,3.44,3.46,411352.0
2020-12-15 15:35:00,3.46,3.48,3.46,3.48,302400.0,3.46,3.48,3.46,3.48,302400.0
2020-12-15 15:40:00,3.48,3.48,3.47,3.47,165472.0,3.48,3.48,3.47,3.47,165472.0
2020-12-15 15:45:00,3.47,3.47,3.46,3.46,440100.0,3.47,3.47,3.46,3.46,440100.0
2020-12-15 15:50:00,3.46,3.47,3.44,3.46,593700.0,3.46,3.47,3.44,3.46,593700.0
2020-12-15 15:55:00,3.46,3.47,3.45,3.47,1449052.0,3.46,3.47,3.45,3.47,1449052.0
2020-12-16 09:30:00,3.49,3.49,3.44,3.46,874636.0,3.49,3.49,3.44,3.46,874636.0
2020-12-16 09:35:00,3.46,3.47,3.43,3.45,649016.0,3.46,3.47,3.43,3.45,649016.0
2020-12-16 09:40:00,3.44,3.46,3.41,3.46,637280.0,3.44,3.46,3.41,3.46,637280.0
2020-12-16 09:45:00,3.46,3.49,3.46,3.49,355112.0,3.46,3.49,3.46,3.49,355112.0
2020-12-16 09:50:00,3.48,3.54,3.48,3.53,880116.0,3.48,3.54,3.48,3.53,880116.0
2020-12-16 09:55:00,3.53,3.53,3.47,3.51,617812.0,3.53,3.53,3.47,3.51,617812.0
2020-12-16 10:00:00,3.51,3.55,3.5,3.52,362812.0,3.51,3.55,3.5,3.52,362812.0
2020-12-16 10:05:00,3.51,3.51,3.47,3.47,884188.0,3.51,3.51,3.47,3.47,884188.0
2020-12-16 10:10:00,3.47,3.47,3.44,3.44,292888.0,3.47,3.47,3.44,3.44,292888.0
2020-12-16 10:15:00,3.44,3.45,3.42,3.42,418164.0,3.44,3.45,3.42,3.42,418164.0
2020-12-16 10:20:00,3.42,3.45,3.4,3.44,630988.0,3.42,3.45,3.4,3.44,630988.0
2020-12-16 10:25:00,3.44,3.48,3.43,3.47,299260.0,3.44,3.48,3.43,3.47,299260.0
2020-12-16 10:30:00,3.47,3.49,3.45,3.47,139584.0,3.47,3.49,3.45,3.47,139584.0
2020-12-16 10:35:00,3.48,3.49,3.47,3.48,724196.0,3.48,3.49,3.47,3.48,724196.0
2020-12-16 10:40:00,3.48,3.48,3.45,3.47,156528.0,3.48,3.48,3.45,3.47,156528.0
2020-12-16 10:45:00,3.47,3.48,3.46,3.47,94456.0,3.47,3.48,3.46,3.47,94456.0
2020-12-16 10:50:00,3.47,3.47,3.44,3.45,99824.0,3.47,3.47,3.44,3.45,99824.0
2020-12-16 10:55:00,3.45,3.46,3.45,3.46,71576.0,3.45,3.46,3.45,3.46,71576.0
2020-12-16 11:00:00,3.46,3.49,3.45,3.49,232980.0,3.46,3.49,3.45,3.49,232980.0
2020-12-16 11:05:00,3.49,3.5,3.47,3.48,48584.0,3.49,3.5,3.47,3.48,48584.0
2020-12-16 11:10:00,3.48,3.48,3.47,3.48,49052.0,3.48,3.48,3.47,3.48,49052.0
2020-12-16 11:15:00,3.48,3.49,3.47,3.49,128852.0,3.48,3.49,3.47,3.49,128852.0
2020-12-16 11:20:00,3.49,3.5,3.48,3.49,89056.0,3.49,3.5,3.48,3.49,89056.0
2020-12-16 11:25:00,3.49,3.49,3.48,3.48,92188.0,3.49,3.49,3.48,3.48,92188.0
2020-12-16 11:30:00,3.48,3.48,3.47,3.47,36700.0,3.48,3.48,3.47,3.47,36700.0
2020-12-16 11:35:00,3.48,3.48,3.47,3.47,92900.0,3.48,3.48,3.47,3.47,92900.0
2020-12-16 11:40:00,3.47,3.48,3.46,3.48,171064.0,3.47,3.48,3.46,3.48,171064.0
2020-12-16 11:45:00,3.48,3.5,3.48,3.48,105660.0,3.48,3.5,3.48,3.48,105660.0
2020-12-16 11:50:00,3.48,3.49,3.47,3.47,61968.0,3.48,3.49,3.47,3.47,61968.0
2020-12-16 11:55:00,3.47,3.48,3.47,3.48,48224.0,3.47,3.48,3.47,3.48,48224.0
2020-12-16 12:00:00,3.48,3.48,3.47,3.47,49868.0,3.48,3.48,3.47,3.47,49868.0
2020-12-16 12:05:00,3.47,3.48,3.47,3.47,41544.0,3.47,3.48,3.47,3.47,41544.0
2020-12-16 12:10:00,3.47,3.47,3.47,3.47,51060.0,3.47,3.47,3.47,3.47,51060.0
2020-12-16 12:15:00,3.47,3.47,3.46,3.47,46000.0,3.47,3.47,3.46,3.47,46000.0
2020-12-16 12:20:00,3.47,3.48,3.47,3.48,142260.0,3.47,3.48,3.47,3.48,142260.0
2020-12-16 12:25:00,3.48,3.52,3.48,3.51,858456.0,3.48,3.52,3.48,3.51,858456.0
2020-12-16 12:30:00,3.51,3.52,3.5,3.51,549692.0,3.51,3.52,3.5,3.51,549692.0
2020-12-16 12:35:00,3.51,3.52,3.49,3.5,214336.0,3.51,3.52,3.49,3.5,214336.0
2020-12-16 12:40:00,3.51,3.52,3.51,3.51,95312.0,3.51,3.52,3.51,3.51,95312.0
2020-12-16 12:45:00,3.51,3.52,3.5,3.51,73604.0,3.51,3.52,3.5,3.51,73604.0
2020-12-16 12:50:00,3.52,3.52,3.5,3.51,120376.0,3.52,3.52,3.5,3.51,120376.0
2020-12-16 12:55:00,3.51,3.52,3.51,3.52,92144.0,3.51,3.52,3.51,3.52,92144.0
2020-12-16 13:00:00,3.52,3.52,3.52,3.52,166052.0,3.52,3.52,3.52,3.52,166052.0
2020-12-16 13:05:00,3.52,3.56,3.52,3.56,1447772.0,3.52,3.56,3.52,3.56,1447772.0
2020-12-16 13:10:00,3.56,3.58,3.54,3.56,801720.0,3.56,3.58,3.54,3.56,801720.0
2020-12-16 13:15:00,3.55,3.55,3.53,3.54,235324.0,3.55,3.55,3.53,3.54,235324.0
2020-12-16 13:20:00,3.54,3.54,3.53,3.54,124216.0,3.54,3.54,3.53,3.54,124216.0
2020-12-16 13:25:00,3.54,3.54,3.52,3.52,97372.0,3.54,3.54,3.52,3.52,97372.0
2020-12-16 13:30:00,3.53,3.53,3.52,3.52,65736.0,3.53,3.53,3.52,3.52,65736.0
2020-12-16 13:35:00,3.52,3.52,3.52,3.52,47680.0,3.52,3.52,3.52,3.52,47680.0
2020-12-16 13:40:00,3.52,3.52,3.51,3.52,148072.0,3.52,3.52,3.51,3.52,148072.0
2020-12-16 13:45:00,3.52,3.55,3.52,3.54,241552.0,3.52,3.55,3.52,3.54,241552.0
2020-12-16 13:50:00,3.54,3.54,3.53,3.53,57376.0,3.54,3.54,3.53,3.53,57376.0
2020-12-16 13:55:00,3.53,3.54,3.52,3.54,125160.0,3.53,3.54,3.52,3.54,125160.0
2020-12-16 14:00:00,3.54,3.54,3.52,3.52,69552.0,3.54,3.54,3.52,3.52,69552.0
2020-12-16 14:05:00,3.52,3.52,3.51,3.51,73332.0,3.52,3.52,3.51,3.51,73332.0
2020-12-16 14:10:00,3.51,3.52,3.5,3.51,107216.0,3.51,3.52,3.5,3.51,107216.0
2020-12-16 14:15:00,3.51,3.52,3.5,3.51,120944.0,3.51,3.52,3.5,3.51,120944.0
2020-12-16 14:20:00,3.51,3.53,3.5,3.52,102916.0,3.51,3.53,3.5,3.52,102916.0
2020-12-16 14:25:00,3.52,3.53,3.51,3.51,119304.0,3.52,3.53,3.51,3.51,119304.0
2020-12-16 14:30:00,3.51,3.52,3.5,3.51,71832.0,3.51,3.52,3.5,3.51,71832.0
2020-12-16 14:35:00,3.51,3.53,3.51,3.53,71780.0,3.51,3.53,3.51,3.53,71780.0
2020-12-16 14:40:00,3.53,3.53,3.5,3.51,66376.0,3.53,3.53,3.5,3.51,66376.0
2020-12-16 14:45:00,3.51,3.52,3.5,3.51,110680.0,3.51,3.52,3.5,3.51,110680.0
2020-12-16 14:50:00,3.51,3.51,3.49,3.5,94496.0,3.51,3.51,3.49,3.5,94496.0
2020-12-16 14:55:00,3.5,3.5,3.49,3.5,118616.0,3.5,3.5,3.49,3.5,118616.0
2020-12-16 15:00:00,3.5,3.5,3.48,3.49,115576.0,3.5,3.5,3.48,3.49,115576.0
2020-12-16 15:05:00,3.49,3.49,3.48,3.48,138916.0,3.49,3.49,3.48,3.48,138916.0
2020-12-16 15:10:00,3.48,3.48,3.46,3.47,218612.0,3.48,3.48,3.46,3.47,218612.0
2020-12-16 15:15:00,3.47,3.48,3.47,3.47,238940.0,3.47,3.48,3.47,3.47,238940.0
2020-12-16 15:20:00,3.47,3.48,3.47,3.48,61820.0,3.47,3.48,3.47,3.48,61820.0
2020-12-16 15:25:00,3.48,3.48,3.47,3.48,221560.0,3.48,3.48,3.47,3.48,221560.0
2020-12-16 15:30:00,3.48,3.48,3.46,3.47,123692.0,3.48,3.48,3.46,3.47,123692.0
2020-12-16 15:35:00,3.47,3.47,3.44,3.45,253424.0,3.47,3.47,3.44,3.45,253424.0
2020-12-16 15:40:00,3.45,3.45,3.44,3.44,208248.0,3.45,3.45,3.44,3.44,208248.0
2020-12-16 15:45:00,3.44,3.46,3.44,3.46,194988.0,3.44,3.46,3.44,3.46,194988.0
2020-12-16 15:50:00,3.46,3.47,3.46,3.47,229360.0,3.46,3.47,3.46,3.47,229360.0
2020-12-16 15:55:00,3.47,3.47,3.45,3.46,1381136.0,3.47,3.47,3.45,3.46,1381136.0
2020-12-17 09:30:00,3.49,3.5,3.43,3.48,492228.0,3.49,3.5,3.43,3.48,492228.0
2020-12-17 09:35:00,3.48,3.48,3.44,3.44,568740.0,3.48,3.48,3.44,3.44,568740.0
2020-12-17 09:40:00,3.44,3.44,3.4,3.43,697300.0,3.44,3.44,3.4,3.43,697300.0
2020-12-17 09:45:00,3.43,3.45,3.42,3.45,1135060.0,3.43,3.45,3.42,3.45,1135060.0
2020-12-17 09:50:00,3.44,3.49,3.44,3.48,1272972.0,3.44,3.49,3.44,3.48,1272972.0
2020-12-17 09:55:00,3.48,3.49,3.47,3.49,205080.0,3.48,3.49,3.47,3.49,205080.0
2020-12-17 10:00:00,3.5,3.52,3.49,3.51,267900.0,3.5,3.52,3.49,3.51,267900.0
2020-12-17 10:05:00,3.51,3.55,3.51,3.53,1305852.0,3.51,3.55,3.51,3.53,1305852.0
2020-12-17 10:10:00,3.53,3.53,3.5,3.51,289864.0,3.53,3.53,3.5,3.51,289864.0
2020-12-17 10:15:00,3.51,3.51,3.49,3.5,250576.0,3.51,3.51,3.49,3.5,250576.0
2020-12-17 10:20:00,3.5,3.51,3.49,3.51,159996.0,3.5,3.51,3.49,3.51,159996.0
2020-12-17 10:25:00,3.5,3.51,3.5,3.5,208368.0,3.5,3.51,3.5,3.5,208368.0
2020-12-17 10:30:00,3.5,3.5,3.48,3.5,146204.0,3.5,3.5,3.48,3.5,146204.0
2020-12-17 10:35:00,3.5,3.51,3.49,3.51,141076.0,3.5,3.51,3.49,3.51,141076.0
2020-12-17 10:40:00,3.51,3.52,3.49,3.5,140000.0,3.51,3.52,3.49,3.5,140000.0
2020-12-17 10:45:00,3.5,3.53,3.5,3.53,155620.0,3.5,3.53,3.5,3.53,155620.0
2020-12-17 10:50:00,3.53,3.53,3.5,3.52,265728.0,3.53,3.53,3.5,3.52,265728.0
2020-12-17 10:55:00,3.52,3.52,3.51,3.51,102876.0,3.52,3.52,3.51,3.51,102876.0
2020-12-17 11:00:00,3.51,3.52,3.51,3.51,51932.0,3.51,3.52,3.51,3.51,51932.0
2020-12-17 11:05:00,3.51,3.53,3.5,3.52,131816.0,3.51,3.53,3.5,3.52,131816.0
2020-12-17 11:10:00,3.52,3.57,3.52,3.55,579872.0,3.52,3.57,3.52,3.55,579872.0
2020-12-17 11:15:00,3.56,3.58,3.55,3.55,384632.0,3.56,3.58,3.55,3.55,384632.0
2020-12-17 11:20:00,3.56,3.56,3.54,3.54,117280.0,3.56,3.56,3.54,3.54,117280.0
2020-12-17 11:25:00,3.54,3.57,3.53,3.56,197512.0,3.54,3.57,3.53,3.56,197512.0
2020-12-17 11:30:00,3.56,3.58,3.56,3.57,389872.0,3.56,3.58,3.56,3.57,389872.0
2020-12-17 11:35:00,3.57,3.58,3.56,3.56,228148.0,3.57,3.58,3.56,3.56,228148.0
2020-12-17 11:40:00,3.56,3.61,3.56,3.6,568720.0,3.56,3.61,3.56,3.6,568720.0
2020-12-17 11:45:00,3.6,3.6,3.56,3.57,411288.0,3.6,3.6,3.56,3.57,411288.0
2020-12-17 11:50:00,3.57,3.62,3.56,3.61,1134104.0,3.57,3.62,3.56,3.61,1134104.0
2020-12-17 11:55:00,3.61,3.62,3.59,3.61,608508.0,3.61,3.62,3.59,3.61,608508.0
2020-12-17 12:00:00,3.61,3.64,3.61,3.64,503392.0,3.61,3.64,3.61,3.64,503392.0
2020-12-17 12:05:00,3.64,3.64,3.62,3.62,345000.0,3.64,3.64,3.62,3.62,345000.0
2020-12-17 12:10:00,3.62,3.62,3.59,3.6,525148.0,3.62,3.62,3.59,3.6,525148.0
2020-12-17 12:15:00,3.61,3.64,3.6,3.63,282908.0,3.61,3.64,3.6,3.63,282908.0
2020-12-17 12:20:00,3.64,3.64,3.62,3.63,241424.0,3.64,3.64,3.62,3.63,241424.0
2020-12-17 12:25:00,3.63,3.63,3.62,3.63,120412.0,3.63,3.63,3.62,3.63,120412.0
2020-12-17 12:30:00,3.63,3.64,3.62,3.63,324632.0,3.63,3.64,3.62,3.63,324632.0
2020-12-17 12:35:00,3.63,3.66,3.63,3.64,551796.0,3.63,3.66,3.63,3.64,551796.0
2020-12-17 12:40:00,3.64,3.64,3.59,3.6,370940.0,3.64,3.64,3.59,3.6,370940.0
2020-12-17 12:45:00,3.6,3.63,3.6,3.62,138760.0,3.6,3.63,3.6,3.62,138760.0
2020-12-17 12:50:00,3.62,3.64,3.61,3.63,207412.0,3.62,3.64,3.61,3.63,207412.0
2020-12-17 12:55:00,3.64,3.65,3.63,3.64,209184.0,3.64,3.65,3.63,3.64,209184.0
2020-12-17 13:00:00,3.64,3.65,3.63,3.63,361432.0,3.64,3.65,3.63,3.63,361432.0
2020-12-17 13:05:00,3.63,3.64,3.62,3.63,204948.0,3.63,3.64,3.62,3.63,204948.0
2020-12-17 13:10:00,3.62,3.63,3.6,3.61,191820.0,3.62,3.63,3.6,3.61,191820.0
2020-12-17 13:15:00,3.6,3.61,3.59,3.6,176612.0,3.6,3.61,3.59,3.6,176612.0
2020-12-17 13:20:00,3.59,3.6,3.58,3.59,108324.0,3.59,3.6,3.58,3.59,108324.0
2020-12-17 13:25:00,3.59,3.59,3.57,3.58,137864.0,3.59,3.59,3.57,3.58,137864.0
2020-12-17 13:30:00,3.57,3.6,3.57,3.6,154456.0,3.57,3.6,3.57,3.6,154456.0
2020-12-17 13:35:00,3.6,3.61,3.59,3.61,125356.0,3.6,3.61,3.59,3.61,125356.0
2020-12-17 13:40:00,3.6,3.63,3.6,3.62,212128.0,3.6,3.63,3.6,3.62,212128.0
2020-12-17 13:45:00,3.61,3.63,3.61,3.63,197264.0,3.61,3.63,3.61,3.63,197264.0
2020-12-17 13:50:00,3.62,3.63,3.62,3.63,134392.0,3.62,3.63,3.62,3.63,134392.0
2020-12-17 13:55:00,3.62,3.64,3.62,3.64,138320.0,3.62,3.64,3.62,3.64,138320.0
2020-12-17 14:00:00,3.64,3.64,3.63,3.63,208084.0,3.64,3.64,3.63,3.63,208084.0
2020-12-17 14:05:00,3.63,3.65,3.63,3.65,139132.0,3.63,3.65,3.63,3.65,139132.0
2020-12-17 14:10:00,3.65,3.65,3.64,3.65,94960.0,3.65,3.65,3.64,3.65,94960.0
2020-12-17 14:15:00,3.65,3.67,3.65,3.67,326092.0,3.65,3.67,3.65,3.67,326092.0
2020-12-17 14:20:00,3.67,3.68,3.67,3.68,208820.0,3.67,3.68,3.67,3.68,208820.0
2020-12-17 14:25:00,3.67,3.68,3.67,3.67,272488.0,3.67,3.68,3.67,3.67,272488.0
2020-12-17 14:30:00,3.67,3.68,3.67,3.67,253336.0,3.67,3.68,3.67,3.67,253336.0
2020-12-17 14:35:00,3.67,3.68,3.66,3.68,221912.0,3.67,3.68,3.66,3.68,221912.0
2020-12-17 14:40:00,3.69,3.69,3.67,3.69,178132.0,3.69,3.69,3.67,3.69,178132.0
2020-12-17 14:45:00,3.69,3.69,3.68,3.69,189424.0,3.69,3.69,3.68,3.69,189424.0
2020-12-17 14:50:00,3.69,3.69,3.67,3.69,130776.0,3.69,3.69,3.67,3.69,130776.0
2020-12-17 14:55:00,3.68,3.69,3.68,3.69,141492.0,3.68,3.69,3.68,3.69,141492.0
2020-12-17 15:00:00,3.69,3.69,3.68,3.69,385636.0,3.69,3.69,3.68,3.69,385636.0
2020-12-17 15:05:00,3.69,3.7,3.69,3.69,231232.0,3.69,3.7,3.69,3.69,231232.0
2020-12-17 15:10:00,3.69,3.71,3.69,3.71,841624.0,3.69,3.71,3.69,3.71,841624.0
2020-12-17 15:15:00,3.71,3.71,3.7,3.71,481992.0,3.71,3.71,3.7,3.71,481992.0
2020-12-17 15:20:00,3.71,3.72,3.71,3.72,423824.0,3.71,3.72,3.71,3.72,423824.0
2020-12-17 15:25:00,3.72,3.72,3.71,3.72,255144.0,3.72,3.72,3.71,3.72,255144.0
2020-12-17 15:30:00,3.72,3.75,3.72,3.74,901612.0,3.72,3.75,3.72,3.74,901612.0
2020-12-17 15:35:00,3.75,3.75,3.7,3.71,879292.0,3.75,3.75,3.7,3.71,879292.0
2020-12-17 15:40:00,3.71,3.73,3.71,3.72,568876.0,3.71,3.73,3.71,3.72,568876.0
2020-12-17 15:45:00,3.72,3.73,3.7,3.72,624104.0,3.72,3.73,3.7,3.72,624104.0
2020-12-17 15:50:00,3.72,3.72,3.69,3.7,579388.0,3.72,3.72,3.69,3.7,579388.0
2020-12-17 15:55:00,3.7,3.71,3.69,3.71,780448.0,3.7,3.71,3.69,3.71,780448.0
2020-12-18 09:30:00,3.94,3.99,3.86,3.97,4827612.0,3.94,3.99,3.86,3.97,4827612.0
2020-12-18 09:35:00,3.98,3.98,3.88,3.89,1438124.0,3.98,3.98,3.88,3.89,1438124.0
2020-12-18 09:40:00,3.88,3.95,3.86,3.93,1085924.0,3.88,3.95,3.86,3.93,1085924.0
2020-12-18 09:45:00,3.94,3.94,3.86,3.86,602552.0,3.94,3.94,3.86,3.86,602552.0
2020-12-18 09:50:00,3.86,3.88,3.8,3.83,1096920.0,3.86,3.88,3.8,3.83,1096920.0
2020-12-18 09:55:00,3.83,3.84,3.8,3.83,639624.0,3.83,3.84,3.8,3.83,639624.0
2020-12-18 10:00:00,3.83,3.9,3.83,3.89,967104.0,3.83,3.9,3.83,3.89,967104.0
2020-12-18 10:05:00,3.89,3.95,3.89,3.95,935112.0,3.89,3.95,3.89,3.95,935112.0
2020-12-18 10:10:00,3.95,3.99,3.92,3.93,1386052.0,3.95,3.99,3.92,3.93,1386052.0
2020-12-18 10:15:00,3.93,3.94,3.89,3.89,599036.0,3.93,3.94,3.89,3.89,599036.0
2020-12-18 10:20:00,3.89,3.9,3.86,3.86,404064.0,3.89,3.9,3.86,3.86,404064.0
2020-12-18 10:25:00,3.86,3.87,3.85,3.86,345188.0,3.86,3.87,3.85,3.86,345188.0
2020-12-18 10:30:00,3.86,3.89,3.86,3.88,319512.0,3.86,3.89,3.86,3.88,319512.0
2020-12-18 10:35:00,3.88,3.88,3.85,3.86,245444.0,3.88,3.88,3.85,3.86,245444.0
2020-12-18 10:40:00,3.86,3.89,3.86,3.89,405436.0,3.86,3.89,3.86,3.89,405436.0
2020-12-18 10:45:00,3.89,3.93,3.88,3.92,835104.0,3.89,3.93,3.88,3.92,835104.0
2020-12-18 10:50:00,3.92,3.96,3.92,3.96,895720.0,3.92,3.96,3.92,3.96,895720.0
2020-12-18 10:55:00,3.96,4.0,3.94,3.98,1032952.0,3.96,4.0,3.94,3.98,1032952.0
2020-12-18 11:00:00,3.98,4.03,3.97,4.02,1504192.0,3.98,4.03,3.97,4.02,1504192.0
2020-12-18 11:05:00,4.02,4.05,3.99,3.99,1462060.0,4.02,4.05,3.99,3.99,1462060.0
2020-12-18 11:10:00,3.99,4.01,3.94,3.97,941036.0,3.99,4.01,3.94,3.97,941036.0
2020-12-18 11:15:00,3.97,3.98,3.93,3.94,589068.0,3.97,3.98,3.93,3.94,589068.0
2020-12-18 11:20:00,3.93,4.02,3.93,4.01,1088964.0,3.93,4.02,3.93,4.01,1088964.0
2020-12-18 11:25:00,4.02,4.04,3.97,3.97,727360.0,4.02,4.04,3.97,3.97,727360.0
2020-12-18 11:30:00,3.97,4.03,3.96,4.01,980504.0,3.97,4.03,3.96,4.01,980504.0
2020-12-18 11:35:00,4.01,4.01,3.97,3.98,470232.0,4.01,4.01,3.97,3.98,470232.0
2020-12-18 11:40:00,3.98,3.99,3.96,3.98,339768.0,3.98,3.99,3.96,3.98,339768.0
2020-12-18 11:45:00,3.97,3.99,3.97,3.98,192328.0,3.97,3.99,3.97,3.98,192328.0
2020-12-18 11:50:00,3.98,3.99,3.95,3.96,347020.0,3.98,3.99,3.95,3.96,347020.0
2020-12-18 11:55:00,3.96,3.97,3.94,3.94,355320.0,3.96,3.97,3.94,3.94,355320.0
2020-12-18 12:00:00,3.94,3.98,3.94,3.97,264732.0,3.94,3.98,3.94,3.97,264732.0
2020-12-18 12:05:00,3.97,3.99,3.97,3.98,323216.0,3.97,3.99,3.97,3.98,323216.0
2020-12-18 12:10:00,3.98,3.98,3.95,3.97,167380.0,3.98,3.98,3.95,3.97,167380.0
2020-12-18 12:15:00,3.97,3.98,3.95,3.97,156824.0,3.97,3.98,3.95,3.97,156824.0
2020-12-18 12:20:00,3.97,3.98,3.97,3.97,147812.0,3.97,3.98,3.97,3.97,147812.0
2020-12-18 12:25:00,3.97,3.98,3.96,3.96,173548.0,3.97,3.98,3.96,3.96,173548.0
2020-12-18 12:30:00,3.96,3.98,3.96,3.97,187484.0,3.96,3.98,3.96,3.97,187484.0
2020-12-18 12:35:00,3.97,3.98,3.96,3.96,394068.0,3.97,3.98,3.96,3.96,394068.0
2020-12-18 12:40:00,3.96,3.96,3.94,3.95,275280.0,3.96,3.96,3.94,3.95,275280.0
2020-12-18 12:45:00,3.95,3.95,3.93,3.94,281400.0,3.95,3.95,3.93,3.94,281400.0
2020-12-18 12:50:00,3.94,3.96,3.94,3.96,189276.0,3.94,3.96,3.94,3.96,189276.0
2020-12-18 12:55:00,3.96,3.99,3.96,3.98,297700.0,3.96,3.99,3.96,3.98,297700.0
2020-12-18 13:00:00,3.98,3.99,3.98,3.98,318440.0,3.98,3.99,3.98,3.98,318440.0
2020-12-18 13:05:00,3.98,3.99,3.98,3.98,170000.0,3.98,3.99,3.98,3.98,170000.0
2020-12-18 13:10:00,3.98,3.99,3.98,3.98,181664.0,3.98,3.99,3.98,3.98,181664.0
2020-12-18 13:15:00,3.98,3.99,3.97,3.98,464336.0,3.98,3.99,3.97,3.98,464336.0
2020-12-18 13:20:00,3.98,3.98,3.95,3.95,374120.0,3.98,3.98,3.95,3.95,374120.0
2020-12-18 13:25:00,3.95,3.99,3.95,3.98,184376.0,3.95,3.99,3.95,3.98,184376.0
2020-12-18 13:30:00,3.98,4.0,3.97,3.98,600464.0,3.98,4.0,3.97,3.98,600464.0
2020-12-18 13:35:00,3.98,3.99,3.97,3.98,121292.0,3.98,3.99,3.97,3.98,121292.0
2020-12-18 13:40:00,3.98,3.98,3.97,3.98,213184.0,3.98,3.98,3.97,3.98,213184.0
2020-12-18 13:45:00,3.98,3.98,3.97,3.98,131716.0,3.98,3.98,3.97,3.98,131716.0
2020-12-18 13:50:00,3.98,3.99,3.97,3.99,105256.0,3.98,3.99,3.97,3.99,105256.0
2020-12-18 13:55:00,3.98,4.02,3.98,4.02,1062540.0,3.98,4.02,3.98,4.02,1062540.0
2020-12-18 14:00:00,4.01,4.02,3.98,3.99,858276.0,4.01,4.02,3.98,3.99,858276.0
2020-12-18 14:05:00,3.99,4.01,3.99,4.0,282352.0,3.99,4.01,3.99,4.0,282352.0
2020-12-18 14:10:00,4.0,4.03,4.0,4.03,341624.0,4.0,4.03,4.0,4.03,341624.0
2020-12-18 14:15:00,4.03,4.04,4.0,4.03,466036.0,4.03,4.04,4.0,4.03,466036.0
2020-12-18 14:20:00,4.03,4.03,4.0,4.02,305748.0,4.03,4.03,4.0,4.02,305748.0
2020-12-18 14:25:00,4.02,4.02,4.0,4.02,173020.0,4.02,4.02,4.0,4.02,173020.0
2020-12-18 14:30:00,4.02,4.04,4.01,4.04,372484.0,4.02,4.04,4.01,4.04,372484.0
2020-12-18 14:35:00,4.03,4.08,4.03,4.07,1010292.0,4.03,4.08,4.03,4.07,1010292.0
2020-12-18 14:40:00,4.06,4.08,4.05,4.07,390988.0,4.06,4.08,4.05,4.07,390988.0
2020-12-18 14:45:00,4.07,4.07,4.02,4.02,576988.0,4.07,4.07,4.02,4.02,576988.0
2020-12-18 14:50:00,4.02,4.03,3.96,3.98,1246972.0,4.02,4.03,3.96,3.98,1246972.0
2020-12-18 14:55:00,3.98,3.99,3.93,3.95,749192.0,3.98,3.99,3.93,3.95,749192.0
2020-12-18 15:00:00,3.95,3.97,3.94,3.95,615396.0,3.95,3.97,3.94,3.95,615396.0
2020-12-18 15:05:00,3.95,3.97,3.94,3.96,241552.0,3.95,3.97,3.94,3.96,241552.0
2020-12-18 15:10:00,3.96,3.96,3.87,3.91,1062420.0,3.96,3.96,3.87,3.91,1062420.0
2020-12-18 15:15:00,3.91,3.92,3.89,3.9,379388.0,3.91,3.92,3.89,3.9,379388.0
2020-12-18 15:20:00,3.9,3.92,3.89,3.91,577496.0,3.9,3.92,3.89,3.91,577496.0
2020-12-18 15:25:00,3.91,3.91,3.89,3.9,587836.0,3.91,3.91,3.89,3.9,587836.0
2020-12-18 15:30:00,3.9,3.94,3.9,3.93,546464.0,3.9,3.94,3.9,3.93,546464.0
2020-12-18 15:35:00,3.93,3.93,3.9,3.9,476824.0,3.93,3.93,3.9,3.9,476824.0
2020-12-18 15:40:00,3.9,3.92,3.89,3.92,492924.0,3.9,3.92,3.89,3.92,492924.0
2020-12-18 15:45:00,3.92,3.92,3.9,3.92,654784.0,3.92,3.92,3.9,3.92,654784.0
2020-12-18 15:50:00,3.92,3.93,3.89,3.9,860308.0,3.92,3.93,3.89,3.9,860308.0
2020-12-18 15:55:00,3.9,3.92,3.89,3.91,2610748.0,3.9,3.92,3.89,3.91,2610748.0
2020-12-21 09:30:00,3.95,4.09,3.88,4.0,3146604.0,3.95,4.09,3.88,4.0,3146604.0
2020-12-21 09:35:00,4.01,4.05,3.95,3.96,1695660.0,4.01,4.05,3.95,3.96,1695660.0
2020-12-21 09:40:00,3.96,4.04,3.96,4.01,626476.0,3.96,4.04,3.96,4.01,626476.0
2020-12-21 09:45:00,4.01,4.05,3.94,3.95,1958928.0,4.01,4.05,3.94,3.95,1958928.0
2020-12-21 09:50:00,3.94,3.98,3.94,3.96,552412.0,3.94,3.98,3.94,3.96,552412.0
2020-12-21 09:55:00,3.96,3.99,3.96,3.98,417000.0,3.96,3.99,3.96,3.98,417000.0
2020-12-21 10:00:00,3.98,3.98,3.95,3.97,452272.0,3.98,3.98,3.95,3.97,452272.0
2020-12-21 10:05:00,3.97,3.98,3.92,3.94,1457824.0,3.97,3.98,3.92,3.94,1457824.0
2020-12-21 10:10:00,3.94,3.97,3.93,3.95,579784.0,3.94,3.97,3.93,3.95,579784.0
2020-12-21 10:15:00,3.95,3.97,3.93,3.94,587984.0,3.95,3.97,3.93,3.94,587984.0
2020-12-21 10:20:00,3.94,3.97,3.94,3.96,630804.0,3.94,3.97,3.94,3.96,630804.0
2020-12-21 10:25:00,3.96,3.99,3.94,3.94,951484.0,3.96,3.99,3.94,3.94,951484.0
2020-12-21 10:30:00,3.95,3.95,3.92,3.93,279344.0,3.95,3.95,3.92,3.93,279344.0
2020-12-21 10:35:00,3.93,3.94,3.91,3.92,264276.0,3.93,3.94,3.91,3.92,264276.0
2020-12-21 10:40:00,3.92,3.94,3.91,3.93,245780.0,3.92,3.94,3.91,3.93,245780.0
2020-12-21 10:45:00,3.93,3.94,3.92,3.93,215000.0,3.93,3.94,3.92,3.93,215000.0
2020-12-21 10:50:00,3.94,3.96,3.93,3.94,223048.0,3.94,3.96,3.93,3.94,223048.0
2020-12-21 10:55:00,3.95,3.95,3.92,3.93,134052.0,3.95,3.95,3.92,3.93,134052.0
2020-12-21 11:00:00,3.93,3.93,3.9,3.91,164192.0,3.93,3.93,3.9,3.91,164192.0
2020-12-21 11:05:00,3.9,3.91,3.86,3.86,598152.0,3.9,3.91,3.86,3.86,598152.0
2020-12-21 11:10:00,3.86,3.9,3.85,3.89,283124.0,3.86,3.9,3.85,3.89,283124.0
2020-12-21 11:15:00,3.88,3.95,3.87,3.92,530192.0,3.88,3.95,3.87,3.92,530192.0
2020-12-21 11:20:00,3.92,3.92,3.87,3.89,407328.0,3.92,3.92,3.87,3.89,407328.0
2020-12-21 11:25:00,3.89,3.89,3.86,3.87,171956.0,3.89,3.89,3.86,3.87,171956.0
2020-12-21 11:30:00,3.87,3.89,3.87,3.88,209776.0,3.87,3.89,3.87,3.88,209776.0
2020-12-21 11:35:00,3.88,3.88,3.85,3.88,351464.0,3.88,3.88,3.85,3.88,351464.0
2020-12-21 11:40:00,3.88,3.89,3.87,3.88,177148.0,3.88,3.89,3.87,3.88,177148.0
2020-12-21 11:45:00,3.88,3.88,3.85,3.87,319624.0,3.88,3.88,3.85,3.87,319624.0
2020-12-21 11:50:00,3.86,3.87,3.85,3.85,137776.0,3.86,3.87,3.85,3.85,137776.0
2020-12-21 11:55:00,3.86,3.87,3.85,3.86,158136.0,3.86,3.87,3.85,3.86,158136.0
2020-12-21 12:00:00,3.86,3.87,3.85,3.87,274512.0,3.86,3.87,3.85,3.87,274512.0
2020-12-21 12:05:00,3.87,3.88,3.85,3.85,168336.0,3.87,3.88,3.85,3.85,168336.0
2020-12-21 12:10:00,3.85,3.87,3.85,3.86,159744.0,3.85,3.87,3.85,3.86,159744.0
2020-12-21 12:15:00,3.86,3.87,3.85,3.86,131808.0,3.86,3.87,3.85,3.86,131808.0
2020-12-21 12:20:00,3.85,3.86,3.84,3.85,285628.0,3.85,3.86,3.84,3.85,285628.0
2020-12-21 12:25:00,3.85,3.88,3.84,3.87,235968.0,3.85,3.88,3.84,3.87,235968.0
2020-12-21 12:30:00,3.87,3.88,3.85,3.86,114272.0,3.87,3.88,3.85,3.86,114272.0
2020-12-21 12:35:00,3.86,3.87,3.85,3.86,236672.0,3.86,3.87,3.85,3.86,236672.0
2020-12-21 12:40:00,3.86,3.86,3.85,3.86,240036.0,3.86,3.86,3.85,3.86,240036.0
2020-12-21 12:45:00,3.86,3.86,3.85,3.86,194584.0,3.86,3.86,3.85,3.86,194584.0
2020-12-21 12:50:00,3.86,3.87,3.85,3.85,169920.0,3.86,3.87,3.85,3.85,169920.0
2020-12-21 12:55:00,3.85,3.86,3.85,3.86,125856.0,3.85,3.86,3.85,3.86,125856.0
2020-12-21 13:00:00,3.86,3.87,3.85,3.86,115032.0,3.86,3.87,3.85,3.86,115032.0
2020-12-21 13:05:00,3.85,3.87,3.84,3.87,274056.0,3.85,3.87,3.84,3.87,274056.0
2020-12-21 13:10:00,3.87,3.87,3.86,3.87,199520.0,3.87,3.87,3.86,3.87,199520.0
2020-12-21 13:15:00,3.87,3.89,3.86,3.88,235636.0,3.87,3.89,3.86,3.88,235636.0
2020-12-21 13:20:00,3.87,3.87,3.86,3.86,198308.0,3.87,3.87,3.86,3.86,198308.0
2020-12-21 13:25:00,3.86,3.86,3.84,3.85,192264.0,3.86,3.86,3.84,3.85,192264.0
2020-12-21 13:30:00,3.85,3.86,3.85,3.85,203632.0,3.85,3.86,3.85,3.85,203632.0
2020-12-21 13:35:00,3.85,3.85,3.84,3.85,131260.0,3.85,3.85,3.84,3.85,131260.0
2020-12-21 13:40:00,3.85,3.85,3.84,3.85,80308.0,3.85,3.85,3.84,3.85,80308.0
2020-12-21 13:45:00,3.85,3.86,3.84,3.85,144084.0,3.85,3.86,3.84,3.85,144084.0
2020-12-21 13:50:00,3.86,3.86,3.84,3.85,108952.0,3.86,3.86,3.84,3.85,108952.0
2020-12-21 13:55:00,3.85,3.86,3.85,3.86,202384.0,3.85,3.86,3.85,3.86,202384.0
2020-12-21 14:00:00,3.86,3.87,3.85,3.85,170984.0,3.86,3.87,3.85,3.85,170984.0
2020-12-21 14:05:00,3.85,3.85,3.84,3.84,143068.0,3.85,3.85,3.84,3.84,143068.0
2020-12-21 14:10:00,3.84,3.85,3.83,3.84,288236.0,3.84,3.85,3.83,3.84,288236.0
2020-12-21 14:15:00,3.84,3.84,3.83,3.84,147340.0,3.84,3.84,3.83,3.84,147340.0
2020-12-21 14:20:00,3.83,3.85,3.82,3.84,327456.0,3.83,3.85,3.82,3.84,327456.0
2020-12-21 14:25:00,3.84,3.85,3.84,3.85,181560.0,3.84,3.85,3.84,3.85,181560.0
2020-12-21 14:30:00,3.85,3.85,3.84,3.85,264776.0,3.85,3.85,3.84,3.85,264776.0
2020-12-21 14:35:00,3.85,3.86,3.85,3.85,158036.0,3.85,3.86,3.85,3.85,158036.0
2020-12-21 14:40:00,3.85,3.86,3.84,3.86,213424.0,3.85,3.86,3.84,3.86,213424.0
2020-12-21 14:45:00,3.85,3.86,3.84,3.85,181984.0,3.85,3.86,3.84,3.85,181984.0
2020-12-21 14:50:00,3.85,3.86,3.84,3.85,206244.0,3.85,3.86,3.84,3.85,206244.0
2020-12-21 14:55:00,3.85,3.85,3.84,3.85,126676.0,3.85,3.85,3.84,3.85,126676.0
2020-12-21 15:00:00,3.85,3.85,3.84,3.84,198756.0,3.85,3.85,3.84,3.84,198756.0
2020-12-21 15:05:00,3.84,3.85,3.84,3.85,115840.0,3.84,3.85,3.84,3.85,115840.0
2020-12-21 15:10:00,3.85,3.85,3.84,3.85,137804.0,3.85,3.85,3.84,3.85,137804.0
2020-12-21 15:15:00,3.85,3.85,3.84,3.85,254816.0,3.85,3.85,3.84,3.85,254816.0
2020-12-21 15:20:00,3.85,3.86,3.83,3.85,477632.0,3.85,3.86,3.83,3.85,477632.0
2020-12-21 15:25:00,3.85,3.86,3.84,3.86,150716.0,3.85,3.86,3.84,3.86,150716.0
2020-12-21 15:30:00,3.86,3.86,3.84,3.85,255436.0,3.86,3.86,3.84,3.85,255436.0
2020-12-21 15:35:00,3.85,3.91,3.85,3.9,715376.0,3.85,3.91,3.85,3.9,715376.0
2020-12-21 15:40:00,3.91,3.93,3.89,3.93,915704.0,3.91,3.93,3.89,3.93,915704.0
2020-12-21 15:45:00,3.93,3.94,3.85,3.88,1911444.0,3.93,3.94,3.85,3.88,1911444.0
2020-12-21 15:50:00,3.88,3.88,3.84,3.85,1123344.0,3.88,3.88,3.84,3.85,1123344.0
2020-12-21 15:55:00,3.85,3.89,3.85,3.88,2199888.0,3.85,3.89,3.85,3.88,2199888.0
2020-12-22 09:30:00,4.06,4.24,4.04,4.24,3147720.0,4.06,4.24,4.04,4.24,3147720.0
2020-12-22 09:35:00,4.24,4.25,4.15,4.17,2163968.0,4.24,4.25,4.15,4.17,2163968.0
2020-12-22 09:40:00,4.17,4.2,4.14,4.19,1248744.0,4.17,4.2,4.14,4.19,1248744.0
2020-12-22 09:45:00,4.2,4.28,4.19,4.27,2200032.0,4.2,4.28,4.19,4.27,2200032.0
2020-12-22 09:50:00,4.27,4.36,4.27,4.35,2773656.0,4.27,4.36,4.27,4.35,2773656.0
2020-12-22 09:55:00,4.35,4.43,4.35,4.39,1970612.0,4.35,4.43,4.35,4.39,1970612.0
2020-12-22 10:00:00,4.39,4.48,4.39,4.47,1697220.0,4.39,4.48,4.39,4.47,1697220.0
2020-12-22 10:05:00,4.46,4.56,4.46,4.56,1909332.0,4.46,4.56,4.46,4.56,1909332.0
2020-12-22 10:10:00,4.56,4.65,4.5,4.5,2802676.0,4.56,4.65,4.5,4.5,2802676.0
2020-12-22 10:15:00,4.5,4.61,4.5,4.6,1587872.0,4.5,4.61,4.5,4.6,1587872.0
2020-12-22 10:20:00,4.6,4.69,4.58,4.69,2117596.0,4.6,4.69,4.58,4.69,2117596.0
2020-12-22 10:25:00,4.69,4.86,4.68,4.71,4368180.0,4.69,4.86,4.68,4.71,4368180.0
2020-12-22 10:30:00,4.7,4.75,4.68,4.72,2220032.0,4.7,4.75,4.68,4.72,2220032.0
2020-12-22 10:35:00,4.72,4.76,4.71,4.75,1841204.0,4.72,4.76,4.71,4.75,1841204.0
2020-12-22 10:40:00,4.75,4.9,4.74,4.88,3039184.0,4.75,4.9,4.74,4.88,3039184.0
2020-12-22 10:45:00,4.88,4.93,4.84,4.89,3631972.0,4.88,4.93,4.84,4.89,3631972.0
2020-12-22 10:50:00,4.89,4.89,4.7,4.78,3240372.0,4.89,4.89,4.7,4.78,3240372.0
2020-12-22 10:55:00,4.78,4.8,4.75,4.78,1244036.0,4.78,4.8,4.75,4.78,1244036.0
2020-12-22 11:00:00,4.78,4.8,4.71,4.71,1447512.0,4.78,4.8,4.71,4.71,1447512.0
2020-12-22 11:05:00,4.72,4.75,4.65,4.68,1832224.0,4.72,4.75,4.65,4.68,1832224.0
2020-12-22 11:10:00,4.68,4.71,4.67,4.68,795468.0,4.68,4.71,4.67,4.68,795468.0
2020-12-22 11:15:00,4.68,4.73,4.63,4.72,1055196.0,4.68,4.73,4.63,4.72,1055196.0
2020-12-22 11:20:00,4.72,4.76,4.71,4.71,1020416.0,4.72,4.76,4.71,4.71,1020416.0
2020-12-22 11:25:00,4.71,4.77,4.71,4.75,1254000.0,4.71,4.77,4.71,4.75,1254000.0
2020-12-22 11:30:00,4.75,4.75,4.68,4.72,1173484.0,4.75,4.75,4.68,4.72,1173484.0
2020-12-22 11:35:00,4.73,4.73,4.67,4.7,793896.0,4.73,4.73,4.67,4.7,793896.0
2020-12-22 11:40:00,4.7,4.72,4.67,4.72,588032.0,4.7,4.72,4.67,4.72,588032.0
2020-12-22 11:45:00,4.71,4.75,4.71,4.75,1060160.0,4.71,4.75,4.71,4.75,1060160.0
2020-12-22 11:50:00,4.75,4.78,4.74,4.77,1004788.0,4.75,4.78,4.74,4.77,1004788.0
2020-12-22 11:55:00,4.77,4.78,4.74,4.77,1130056.0,4.77,4.78,4.74,4.77,1130056.0
2020-12-22 12:00:00,4.77,4.78,4.75,4.78,766664.0,4.77,4.78,4.75,4.78,766664.0
2020-12-22 12:05:00,4.78,4.78,4.74,4.74,903628.0,4.78,4.78,4.74,4.74,903628.0
2020-12-22 12:10:00,4.74,4.75,4.72,4.74,491784.0,4.74,4.75,4.72,4.74,491784.0
2020-12-22 12:15:00,4.73,4.76,4.73,4.74,618088.0,4.73,4.76,4.73,4.74,618088.0
2020-12-22 12:20:00,4.73,4.75,4.71,4.74,438780.0,4.73,4.75,4.71,4.74,438780.0
2020-12-22 12:25:00,4.74,4.74,4.65,4.66,1092052.0,4.74,4.74,4.65,4.66,1092052.0
2020-12-22 12:30:00,4.66,4.71,4.66,4.7,511880.0,4.66,4.71,4.66,4.7,511880.0
2020-12-22 12:35:00,4.69,4.73,4.68,4.73,292688.0,4.69,4.73,4.68,4.73,292688.0
2020-12-22 12:40:00,4.72,4.75,4.71,4.75,726076.0,4.72,4.75,4.71,4.75,726076.0
2020-12-22 12:45:00,4.75,4.76,4.74,4.75,649228.0,4.75,4.76,4.74,4.75,649228.0
2020-12-22 12:50:00,4.75,4.83,4.75,4.83,1178784.0,4.75,4.83,4.75,4.83,1178784.0
2020-12-22 12:55:00,4.83,4.85,4.79,4.84,1471392.0,4.83,4.85,4.79,4.84,1471392.0
2020-12-22 13:00:00,4.84,4.85,4.82,4.83,701456.0,4.84,4.85,4.82,4.83,701456.0
2020-12-22 13:05:00,4.83,4.86,4.81,4.84,667016.0,4.83,4.86,4.81,4.84,667016.0
2020-12-22 13:10:00,4.84,4.86,4.83,4.84,744340.0,4.84,4.86,4.83,4.84,744340.0
2020-12-22 13:15:00,4.84,4.9,4.83,4.89,1830500.0,4.84,4.9,4.83,4.89,1830500.0
2020-12-22 13:20:00,4.89,4.95,4.89,4.95,1139980.0,4.89,4.95,4.89,4.95,1139980.0
2020-12-22 13:25:00,4.94,4.96,4.91,4.94,1540444.0,4.94,4.96,4.91,4.94,1540444.0
2020-12-22 13:30:00,4.94,4.95,4.87,4.89,1308800.0,4.94,4.95,4.87,4.89,1308800.0
2020-12-22 13:35:00,4.9,4.93,4.86,4.91,1003952.0,4.9,4.93,4.86,4.91,1003952.0
2020-12-22 13:40:00,4.91,4.92,4.88,4.88,531272.0,4.91,4.92,4.88,4.88,531272.0
2020-12-22 13:45:00,4.88,4.89,4.81,4.84,877064.0,4.88,4.89,4.81,4.84,877064.0
2020-12-22 13:50:00,4.84,4.89,4.84,4.88,528292.0,4.84,4.89,4.84,4.88,528292.0
2020-12-22 13:55:00,4.88,4.89,4.86,4.87,472152.0,4.88,4.89,4.86,4.87,472152.0
2020-12-22 14:00:00,4.87,4.92,4.87,4.92,601412.0,4.87,4.92,4.87,4.92,601412.0
2020-12-22 14:05:00,4.92,4.97,4.91,4.96,1019620.0,4.92,4.97,4.91,4.96,1019620.0
2020-12-22 14:10:00,4.96,4.97,4.91,4.91,870228.0,4.96,4.97,4.91,4.91,870228.0
2020-12-22 14:15:00,4.92,4.97,4.92,4.96,905220.0,4.92,4.97,4.92,4.96,905220.0
2020-12-22 14:20:00,4.96,5.0,4.95,4.99,1235524.0,4.96,5.0,4.95,4.99,1235524.0
2020-12-22 14:25:00,4.99,5.0,4.97,5.0,2053700.0,4.99,5.0,4.97,5.0,2053700.0
2020-12-22 14:30:00,5.0,5.0,4.96,5.0,1429892.0,5.0,5.0,4.96,5.0,1429892.0
2020-12-22 14:35:00,5.0,5.01,4.91,4.92,2033872.0,5.0,5.01,4.91,4.92,2033872.0
2020-12-22 14:40:00,4.92,4.97,4.82,4.85,2298884.0,4.92,4.97,4.82,4.85,2298884.0
2020-12-22 14:45:00,4.86,4.86,4.73,4.79,1914936.0,4.86,4.86,4.73,4.79,1914936.0
2020-12-22 14:50:00,4.79,4.87,4.79,4.87,947264.0,4.79,4.87,4.79,4.87,947264.0
2020-12-22 14:55:00,4.86,4.9,4.85,4.87,1103160.0,4.86,4.9,4.85,4.87,1103160.0
2020-12-22 15:00:00,4.87,4.89,4.77,4.79,1160804.0,4.87,4.89,4.77,4.79,1160804.0
2020-12-22 15:05:00,4.79,4.82,4.73,4.73,1303184.0,4.79,4.82,4.73,4.73,1303184.0
2020-12-22 15:10:00,4.73,4.8,4.73,4.78,1182140.0,4.73,4.8,4.73,4.78,1182140.0
2020-12-22 15:15:00,4.78,4.79,4.74,4.74,849376.0,4.78,4.79,4.74,4.74,849376.0
2020-12-22 15:20:00,4.74,4.78,4.74,4.78,885320.0,4.74,4.78,4.74,4.78,885320.0
2020-12-22 15:25:00,4.78,4.78,4.7,4.71,1005296.0,4.78,4.78,4.7,4.71,1005296.0
2020-12-22 15:30:00,4.71,4.76,4.71,4.76,860044.0,4.71,4.76,4.71,4.76,860044.0
2020-12-22 15:35:00,4.76,4.81,4.76,4.81,1006952.0,4.76,4.81,4.76,4.81,1006952.0
2020-12-22 15:40:00,4.81,4.85,4.79,4.84,840208.0,4.81,4.85,4.79,4.84,840208.0
2020-12-22 15:45:00,4.84,4.9,4.83,4.89,1142144.0,4.84,4.9,4.83,4.89,1142144.0
2020-12-22 15:50:00,4.89,4.95,4.88,4.89,1956964.0,4.89,4.95,4.88,4.89,1956964.0
2020-12-22 15:55:00,4.89,4.9,4.84,4.86,2270128.0,4.89,4.9,4.84,4.86,2270128.0
2020-12-23 09:30:00,5.04,5.05,4.81,4.91,4118612.0,5.04,5.05,4.81,4.91,4118612.0
2020-12-23 09:35:00,4.91,4.95,4.81,4.82,1436304.0,4.91,4.95,4.81,4.82,1436304.0
2020-12-23 09:40:00,4.82,4.94,4.78,4.93,1303660.0,4.82,4.94,4.78,4.93,1303660.0
2020-12-23 09:45:00,4.92,4.98,4.84,4.98,1114412.0,4.92,4.98,4.84,4.98,1114412.0
2020-12-23 09:50:00,4.97,5.13,4.95,5.13,2725360.0,4.97,5.13,4.95,5.13,2725360.0
2020-12-23 09:55:00,5.13,5.25,5.08,5.24,3563724.0,5.13,5.25,5.08,5.24,3563724.0
2020-12-23 10:00:00,5.24,5.39,5.23,5.33,3914028.0,5.24,5.39,5.23,5.33,3914028.0
2020-12-23 10:05:00,5.32,5.59,5.32,5.58,6218388.0,5.32,5.59,5.32,5.58,6218388.0
2020-12-23 10:10:00,5.56,5.58,5.38,5.5,4006040.0,5.56,5.58,5.38,5.5,4006040.0
2020-12-23 10:15:00,5.5,5.5,5.33,5.35,1976772.0,5.5,5.5,5.33,5.35,1976772.0
2020-12-23 10:20:00,5.36,5.48,5.35,5.47,1482264.0,5.36,5.48,5.35,5.47,1482264.0
2020-12-23 10:25:00,5.48,5.52,5.43,5.44,1700332.0,5.48,5.52,5.43,5.44,1700332.0
2020-12-23 10:30:00,5.45,5.49,5.43,5.45,1094292.0,5.45,5.49,5.43,5.45,1094292.0
2020-12-23 10:35:00,5.45,5.48,5.4,5.43,873744.0,5.45,5.48,5.4,5.43,873744.0
2020-12-23 10:40:00,5.43,5.43,5.36,5.37,994280.0,5.43,5.43,5.36,5.37,994280.0
2020-12-23 10:45:00,5.37,5.38,5.29,5.38,1504256.0,5.37,5.38,5.29,5.38,1504256.0
2020-12-23 10:50:00,5.38,5.43,5.19,5.27,2169756.0,5.38,5.43,5.19,5.27,2169756.0
2020-12-23 10:55:00,5.26,5.27,5.16,5.18,1276136.0,5.26,5.27,5.16,5.18,1276136.0
2020-12-23 11:00:00,5.18,5.24,5.13,5.24,1388560.0,5.18,5.24,5.13,5.24,1388560.0
2020-12-23 11:05:00,5.23,5.31,5.21,5.23,1142704.0,5.23,5.31,5.21,5.23,1142704.0
2020-12-23 11:10:00,5.23,5.27,5.22,5.27,446612.0,5.23,5.27,5.22,5.27,446612.0
2020-12-23 11:15:00,5.27,5.28,5.23,5.27,613420.0,5.27,5.28,5.23,5.27,613420.0
2020-12-23 11:20:00,5.28,5.3,5.25,5.29,642840.0,5.28,5.3,5.25,5.29,642840.0
2020-12-23 11:25:00,5.29,5.32,5.27,5.31,549124.0,5.29,5.32,5.27,5.31,549124.0
2020-12-23 11:30:00,5.32,5.39,5.31,5.35,1050524.0,5.32,5.39,5.31,5.35,1050524.0
2020-12-23 11:35:00,5.35,5.42,5.35,5.4,790684.0,5.35,5.42,5.35,5.4,790684.0
2020-12-23 11:40:00,5.4,5.44,5.36,5.44,841124.0,5.4,5.44,5.36,5.44,841124.0
2020-12-23 11:45:00,5.44,5.51,5.42,5.5,2822704.0,5.44,5.51,5.42,5.5,2822704.0
2020-12-23 11:50:00,5.5,5.5,5.43,5.44,1302224.0,5.5,5.5,5.43,5.44,1302224.0
2020-12-23 11:55:00,5.45,5.48,5.4,5.41,1124396.0,5.45,5.48,5.4,5.41,1124396.0
2020-12-23 12:00:00,5.41,5.44,5.39,5.4,586836.0,5.41,5.44,5.39,5.4,586836.0
2020-12-23 12:05:00,5.4,5.43,5.38,5.39,886244.0,5.4,5.43,5.38,5.39,886244.0
2020-12-23 12:10:00,5.39,5.42,5.33,5.42,985084.0,5.39,5.42,5.33,5.42,985084.0
2020-12-23 12:15:00,5.42,5.45,5.35,5.39,562180.0,5.42,5.45,5.35,5.39,562180.0
2020-12-23 12:20:00,5.39,5.39,5.33,5.35,384848.0,5.39,5.39,5.33,5.35,384848.0
2020-12-23 12:25:00,5.35,5.35,5.31,5.33,399792.0,5.35,5.35,5.31,5.33,399792.0
2020-12-23 12:30:00,5.33,5.35,5.32,5.33,333488.0,5.33,5.35,5.32,5.33,333488.0
2020-12-23 12:35:00,5.33,5.36,5.33,5.36,294772.0,5.33,5.36,5.33,5.36,294772.0
2020-12-23 12:40:00,5.36,5.37,5.34,5.37,410108.0,5.36,5.37,5.34,5.37,410108.0
2020-12-23 12:45:00,5.37,5.43,5.36,5.37,1528124.0,5.37,5.43,5.36,5.37,1528124.0
2020-12-23 12:50:00,5.37,5.55,5.35,5.42,8262040.0,5.37,5.55,5.35,5.42,8262040.0
2020-12-23 12:55:00,5.42,5.45,5.36,5.41,1283668.0,5.42,5.45,5.36,5.41,1283668.0
2020-12-23 13:00:00,5.41,5.41,5.35,5.36,810036.0,5.41,5.41,5.35,5.36,810036.0
2020-12-23 13:05:00,5.36,5.39,5.33,5.34,614152.0,5.36,5.39,5.33,5.34,614152.0
2020-12-23 13:10:00,5.34,5.37,5.34,5.35,326152.0,5.34,5.37,5.34,5.35,326152.0
2020-12-23 13:15:00,5.35,5.36,5.33,5.34,564280.0,5.35,5.36,5.33,5.34,564280.0
2020-12-23 13:20:00,5.34,5.34,5.33,5.33,299692.0,5.34,5.34,5.33,5.33,299692.0
2020-12-23 13:25:00,5.33,5.33,5.31,5.32,407924.0,5.33,5.33,5.31,5.32,407924.0
2020-12-23 13:30:00,5.32,5.36,5.31,5.34,342392.0,5.32,5.36,5.31,5.34,342392.0
2020-12-23 13:35:00,5.35,5.35,5.32,5.33,270412.0,5.35,5.35,5.32,5.33,270412.0
2020-12-23 13:40:00,5.33,5.35,5.32,5.35,347872.0,5.33,5.35,5.32,5.35,347872.0
2020-12-23 13:45:00,5.35,5.38,5.35,5.37,402904.0,5.35,5.38,5.35,5.37,402904.0
2020-12-23 13:50:00,5.36,5.39,5.36,5.38,327292.0,5.36,5.39,5.36,5.38,327292.0
2020-12-23 13:55:00,5.39,5.43,5.38,5.42,500156.0,5.39,5.43,5.38,5.42,500156.0
2020-12-23 14:00:00,5.42,5.44,5.41,5.42,299800.0,5.42,5.44,5.41,5.42,299800.0
2020-12-23 14:05:00,5.42,5.42,5.41,5.41,331472.0,5.42,5.42,5.41,5.41,331472.0
2020-12-23 14:10:00,5.41,5.41,5.35,5.35,692224.0,5.41,5.41,5.35,5.35,692224.0
2020-12-23 14:15:00,5.35,5.36,5.16,5.3,1847656.0,5.35,5.36,5.16,5.3,1847656.0
2020-12-23 14:20:00,5.3,5.31,5.23,5.27,618920.0,5.3,5.31,5.23,5.27,618920.0
2020-12-23 14:25:00,5.27,5.29,5.24,5.25,430200.0,5.27,5.29,5.24,5.25,430200.0
2020-12-23 14:30:00,5.25,5.26,5.24,5.25,358916.0,5.25,5.26,5.24,5.25,358916.0
2020-12-23 14:35:00,5.24,5.25,5.19,5.22,598540.0,5.24,5.25,5.19,5.22,598540.0
2020-12-23 14:40:00,5.22,5.23,5.2,5.23,246124.0,5.22,5.23,5.2,5.23,246124.0
2020-12-23 14:45:00,5.22,5.29,5.22,5.27,456064.0,5.22,5.29,5.22,5.27,456064.0
2020-12-23 14:50:00,5.28,5.31,5.27,5.29,362420.0,5.28,5.31,5.27,5.29,362420.0
2020-12-23 14:55:00,5.29,5.3,5.26,5.26,243484.0,5.29,5.3,5.26,5.26,243484.0
2020-12-23 15:00:00,5.27,5.29,5.25,5.28,256268.0,5.27,5.29,5.25,5.28,256268.0
2020-12-23 15:05:00,5.28,5.3,5.27,5.29,248404.0,5.28,5.3,5.27,5.29,248404.0
2020-12-23 15:10:00,5.28,5.3,5.27,5.28,316736.0,5.28,5.3,5.27,5.28,316736.0
2020-12-23 15:15:00,5.28,5.3,5.27,5.29,193448.0,5.28,5.3,5.27,5.29,193448.0
2020-12-23 15:20:00,5.29,5.3,5.28,5.3,301952.0,5.29,5.3,5.28,5.3,301952.0
2020-12-23 15:25:00,5.3,5.3,5.27,5.28,251832.0,5.3,5.3,5.27,5.28,251832.0
2020-12-23 15:30:00,5.29,5.32,5.28,5.29,457936.0,5.29,5.32,5.28,5.29,457936.0
2020-12-23 15:35:00,5.3,5.3,5.26,5.28,580340.0,5.3,5.3,5.26,5.28,580340.0
2020-12-23 15:40:00,5.28,5.29,5.23,5.24,629348.0,5.28,5.29,5.23,5.24,629348.0
2020-12-23 15:45:00,5.24,5.25,5.19,5.21,898552.0,5.24,5.25,5.19,5.21,898552.0
2020-12-23 15:50:00,5.21,5.22,5.16,5.17,1039832.0,5.21,5.22,5.16,5.17,1039832.0
2020-12-23 15:55:00,5.16,5.17,5.13,5.15,2131348.0,5.16,5.17,5.13,5.15,2131348.0
2020-12-24 09:30:00,5.26,5.37,5.18,5.18,1861588.0,5.26,5.37,5.18,5.18,1861588.0
2020-12-24 09:35:00,5.18,5.21,5.15,5.15,868908.0,5.18,5.21,5.15,5.15,868908.0
2020-12-24 09:40:00,5.15,5.28,5.14,5.23,1452836.0,5.15,5.28,5.14,5.23,1452836.0
2020-12-24 09:45:00,5.23,5.3,5.22,5.23,800628.0,5.23,5.3,5.22,5.23,800628.0
2020-12-24 09:50:00,5.23,5.3,5.2,5.26,551188.0,5.23,5.3,5.2,5.26,551188.0
2020-12-24 09:55:00,5.26,5.33,5.26,5.28,856764.0,5.26,5.33,5.26,5.28,856764.0
2020-12-24 10:00:00,5.28,5.29,5.22,5.22,516588.0,5.28,5.29,5.22,5.22,516588.0
2020-12-24 10:05:00,5.21,5.22,5.17,5.2,527392.0,5.21,5.22,5.17,5.2,527392.0
2020-12-24 10:10:00,5.2,5.26,5.19,5.25,367280.0,5.2,5.26,5.19,5.25,367280.0
2020-12-24 10:15:00,5.25,5.28,5.23,5.25,537204.0,5.25,5.28,5.23,5.25,537204.0
2020-12-24 10:20:00,5.25,5.28,5.21,5.22,345680.0,5.25,5.28,5.21,5.22,345680.0
2020-12-24 10:25:00,5.22,5.22,5.19,5.19,381760.0,5.22,5.22,5.19,5.19,381760.0
2020-12-24 10:30:00,5.19,5.21,5.16,5.16,289128.0,5.19,5.21,5.16,5.16,289128.0
2020-12-24 10:35:00,5.16,5.19,5.16,5.18,427072.0,5.16,5.19,5.16,5.18,427072.0
2020-12-24 10:40:00,5.18,5.19,5.14,5.16,393272.0,5.18,5.19,5.14,5.16,393272.0
2020-12-24 10:45:00,5.16,5.17,5.14,5.16,352856.0,5.16,5.17,5.14,5.16,352856.0
2020-12-24 10:50:00,5.16,5.18,5.16,5.17,319384.0,5.16,5.18,5.16,5.17,319384.0
2020-12-24 10:55:00,5.17,5.18,5.16,5.17,303100.0,5.17,5.18,5.16,5.17,303100.0
2020-12-24 11:00:00,5.17,5.19,5.17,5.17,212124.0,5.17,5.19,5.17,5.17,212124.0
2020-12-24 11:05:00,5.17,5.18,5.16,5.16,210000.0,5.17,5.18,5.16,5.16,210000.0
2020-12-24 11:10:00,5.16,5.17,5.08,5.09,834880.0,5.16,5.17,5.08,5.09,834880.0
2020-12-24 11:15:00,5.09,5.11,5.06,5.07,583624.0,5.09,5.11,5.06,5.07,583624.0
2020-12-24 11:20:00,5.07,5.11,5.04,5.07,534348.0,5.07,5.11,5.04,5.07,534348.0
2020-12-24 11:25:00,5.07,5.08,5.07,5.08,233816.0,5.07,5.08,5.07,5.08,233816.0
2020-12-24 11:30:00,5.07,5.09,5.06,5.09,304272.0,5.07,5.09,5.06,5.09,304272.0
2020-12-24 11:35:00,5.09,5.1,5.07,5.07,255592.0,5.09,5.1,5.07,5.07,255592.0
2020-12-24 11:40:00,5.07,5.09,5.07,5.09,227932.0,5.07,5.09,5.07,5.09,227932.0
2020-12-24 11:45:00,5.09,5.11,5.09,5.11,217300.0,5.09,5.11,5.09,5.11,217300.0
2020-12-24 11:50:00,5.11,5.13,5.1,5.11,328312.0,5.11,5.13,5.1,5.11,328312.0
2020-12-24 11:55:00,5.1,5.16,5.1,5.15,315020.0,5.1,5.16,5.1,5.15,315020.0
2020-12-24 12:00:00,5.15,5.15,5.08,5.09,303376.0,5.15,5.15,5.08,5.09,303376.0
2020-12-24 12:05:00,5.09,5.1,5.06,5.06,356396.0,5.09,5.1,5.06,5.06,356396.0
2020-12-24 12:10:00,5.06,5.09,5.04,5.05,320336.0,5.06,5.09,5.04,5.05,320336.0
2020-12-24 12:15:00,5.04,5.05,4.99,5.0,648916.0,5.04,5.05,4.99,5.0,648916.0
2020-12-24 12:20:00,5.0,5.02,4.99,5.01,468408.0,5.0,5.02,4.99,5.01,468408.0
2020-12-24 12:25:00,5.0,5.03,5.0,5.01,475176.0,5.0,5.03,5.0,5.01,475176.0
2020-12-24 12:30:00,5.01,5.03,5.01,5.02,373788.0,5.01,5.03,5.01,5.02,373788.0
2020-12-24 12:35:00,5.02,5.05,5.02,5.03,420512.0,5.02,5.05,5.02,5.03,420512.0
2020-12-24 12:40:00,5.03,5.04,5.01,5.02,296352.0,5.03,5.04,5.01,5.02,296352.0
2020-12-24 12:45:00,5.02,5.03,5.01,5.03,434940.0,5.02,5.03,5.01,5.03,434940.0
2020-12-24 12:50:00,5.03,5.03,5.0,5.03,627264.0,5.03,5.03,5.0,5.03,627264.0
2020-12-24 12:55:00,5.03,5.06,5.02,5.05,1185660.0,5.03,5.06,5.02,5.05,1185660.0
2020-12-28 09:30:00,5.34,5.34,5.12,5.21,2701940.0,5.34,5.34,5.12,5.21,2701940.0
2020-12-28 09:35:00,5.21,5.26,5.15,5.25,827572.0,5.21,5.26,5.15,5.25,827572.0
2020-12-28 09:40:00,5.26,5.31,5.24,5.28,1377936.0,5.26,5.31,5.24,5.28,1377936.0
2020-12-28 09:45:00,5.29,5.3,5.23,5.27,728188.0,5.29,5.3,5.23,5.27,728188.0
2020-12-28 09:50:00,5.27,5.28,5.23,5.28,559660.0,5.27,5.28,5.23,5.28,559660.0
2020-12-28 09:55:00,5.28,5.43,5.25,5.42,1465588.0,5.28,5.43,5.25,5.42,1465588.0
2020-12-28 10:00:00,5.42,5.48,5.39,5.46,1479804.0,5.42,5.48,5.39,5.46,1479804.0
2020-12-28 10:05:00,5.45,5.46,5.39,5.43,826876.0,5.45,5.46,5.39,5.43,826876.0
2020-12-28 10:10:00,5.43,5.49,5.43,5.45,959856.0,5.43,5.49,5.43,5.45,959856.0
2020-12-28 10:15:00,5.45,5.49,5.31,5.32,943992.0,5.45,5.49,5.31,5.32,943992.0
2020-12-28 10:20:00,5.32,5.36,5.28,5.33,695912.0,5.32,5.36,5.28,5.33,695912.0
2020-12-28 10:25:00,5.33,5.33,5.25,5.27,516512.0,5.33,5.33,5.25,5.27,516512.0
2020-12-28 10:30:00,5.28,5.3,5.26,5.28,494172.0,5.28,5.3,5.26,5.28,494172.0
2020-12-28 10:35:00,5.28,5.3,5.15,5.24,952828.0,5.28,5.3,5.15,5.24,952828.0
2020-12-28 10:40:00,5.24,5.24,5.09,5.23,872892.0,5.24,5.24,5.09,5.23,872892.0
2020-12-28 10:45:00,5.22,5.25,5.19,5.22,318556.0,5.22,5.25,5.19,5.22,318556.0
2020-12-28 10:50:00,5.21,5.29,5.2,5.26,347712.0,5.21,5.29,5.2,5.26,347712.0
2020-12-28 10:55:00,5.27,5.28,5.22,5.25,240784.0,5.27,5.28,5.22,5.25,240784.0
2020-12-28 11:00:00,5.26,5.27,5.23,5.23,237716.0,5.26,5.27,5.23,5.23,237716.0
2020-12-28 11:05:00,5.23,5.26,5.22,5.26,242392.0,5.23,5.26,5.22,5.26,242392.0
2020-12-28 11:10:00,5.25,5.26,5.24,5.26,268952.0,5.25,5.26,5.24,5.26,268952.0
2020-12-28 11:15:00,5.26,5.26,5.24,5.25,138344.0,5.26,5.26,5.24,5.25,138344.0
2020-12-28 11:20:00,5.24,5.31,5.24,5.31,321512.0,5.24,5.31,5.24,5.31,321512.0
2020-12-28 11:25:00,5.31,5.34,5.3,5.32,390272.0,5.31,5.34,5.3,5.32,390272.0
2020-12-28 11:30:00,5.33,5.35,5.3,5.33,334232.0,5.33,5.35,5.3,5.33,334232.0
2020-12-28 11:35:00,5.33,5.33,5.31,5.31,127928.0,5.33,5.33,5.31,5.31,127928.0
2020-12-28 11:40:00,5.31,5.32,5.29,5.31,208200.0,5.31,5.32,5.29,5.31,208200.0
2020-12-28 11:45:00,5.31,5.32,5.3,5.31,169240.0,5.31,5.32,5.3,5.31,169240.0
2020-12-28 11:50:00,5.31,5.31,5.28,5.3,152016.0,5.31,5.31,5.28,5.3,152016.0
2020-12-28 11:55:00,5.3,5.31,5.27,5.28,112064.0,5.3,5.31,5.27,5.28,112064.0
2020-12-28 12:00:00,5.28,5.29,5.26,5.26,282224.0,5.28,5.29,5.26,5.26,282224.0
2020-12-28 12:05:00,5.27,5.27,5.23,5.26,462108.0,5.27,5.27,5.23,5.26,462108.0
2020-12-28 12:10:00,5.26,5.26,5.24,5.26,110256.0,5.26,5.26,5.24,5.26,110256.0
2020-12-28 12:15:00,5.26,5.27,5.25,5.25,101824.0,5.26,5.27,5.25,5.25,101824.0
2020-12-28 12:20:00,5.25,5.27,5.25,5.27,73732.0,5.25,5.27,5.25,5.27,73732.0
2020-12-28 12:25:00,5.27,5.27,5.26,5.27,79868.0,5.27,5.27,5.26,5.27,79868.0
2020-12-28 12:30:00,5.27,5.29,5.26,5.27,108432.0,5.27,5.29,5.26,5.27,108432.0
2020-12-28 12:35:00,5.28,5.28,5.26,5.28,94400.0,5.28,5.28,5.26,5.28,94400.0
2020-12-28 12:40:00,5.27,5.28,5.26,5.26,151240.0,5.27,5.28,5.26,5.26,151240.0
2020-12-28 12:45:00,5.26,5.26,5.24,5.24,240500.0,5.26,5.26,5.24,5.24,240500.0
2020-12-28 12:50:00,5.24,5.24,5.22,5.22,125916.0,5.24,5.24,5.22,5.22,125916.0
2020-12-28 12:55:00,5.22,5.23,5.21,5.22,208048.0,5.22,5.23,5.21,5.22,208048.0
2020-12-28 13:00:00,5.22,5.22,5.2,5.21,140520.0,5.22,5.22,5.2,5.21,140520.0
2020-12-28 13:05:00,5.21,5.24,5.21,5.23,151824.0,5.21,5.24,5.21,5.23,151824.0
2020-12-28 13:10:00,5.23,5.23,5.2,5.22,152604.0,5.23,5.23,5.2,5.22,152604.0
2020-12-28 13:15:00,5.22,5.22,5.18,5.18,156640.0,5.22,5.22,5.18,5.18,156640.0
2020-12-28 13:20:00,5.19,5.21,5.18,5.2,67460.0,5.19,5.21,5.18,5.2,67460.0
2020-12-28 13:25:00,5.2,5.2,5.13,5.14,372776.0,5.2,5.2,5.13,5.14,372776.0
2020-12-28 13:30:00,5.15,5.17,5.14,5.16,246048.0,5.15,5.17,5.14,5.16,246048.0
2020-12-28 13:35:00,5.16,5.17,5.16,5.16,105216.0,5.16,5.17,5.16,5.16,105216.0
2020-12-28 13:40:00,5.16,5.16,5.14,5.15,178836.0,5.16,5.16,5.14,5.15,178836.0
2020-12-28 13:45:00,5.15,5.15,5.13,5.14,107032.0,5.15,5.15,5.13,5.14,107032.0
2020-12-28 13:50:00,5.14,5.14,5.11,5.13,199612.0,5.14,5.14,5.11,5.13,199612.0
2020-12-28 13:55:00,5.13,5.15,5.11,5.11,289216.0,5.13,5.15,5.11,5.11,289216.0
2020-12-28 14:00:00,5.11,5.13,5.11,5.13,149456.0,5.11,5.13,5.11,5.13,149456.0
2020-12-28 14:05:00,5.12,5.16,5.12,5.16,101512.0,5.12,5.16,5.12,5.16,101512.0
2020-12-28 14:10:00,5.16,5.16,5.14,5.14,101848.0,5.16,5.16,5.14,5.14,101848.0
2020-12-28 14:15:00,5.14,5.16,5.14,5.16,197692.0,5.14,5.16,5.14,5.16,197692.0
2020-12-28 14:20:00,5.15,5.2,5.15,5.18,227284.0,5.15,5.2,5.15,5.18,227284.0
2020-12-28 14:25:00,5.18,5.19,5.17,5.18,162248.0,5.18,5.19,5.17,5.18,162248.0
2020-12-28 14:30:00,5.18,5.2,5.16,5.16,176992.0,5.18,5.2,5.16,5.16,176992.0
2020-12-28 14:35:00,5.16,5.16,5.14,5.16,112176.0,5.16,5.16,5.14,5.16,112176.0
2020-12-28 14:40:00,5.16,5.18,5.16,5.16,195696.0,5.16,5.18,5.16,5.16,195696.0
2020-12-28 14:45:00,5.16,5.17,5.15,5.17,97768.0,5.16,5.17,5.15,5.17,97768.0
2020-12-28 14:50:00,5.17,5.17,5.15,5.16,73388.0,5.17,5.17,5.15,5.16,73388.0
2020-12-28 14:55:00,5.16,5.17,5.15,5.16,111368.0,5.16,5.17,5.15,5.16,111368.0
2020-12-28 15:00:00,5.16,5.17,5.14,5.15,95640.0,5.16,5.17,5.14,5.15,95640.0
2020-12-28 15:05:00,5.15,5.18,5.15,5.18,333740.0,5.15,5.18,5.15,5.18,333740.0
2020-12-28 15:10:00,5.18,5.18,5.17,5.17,223584.0,5.18,5.18,5.17,5.17,223584.0
2020-12-28 15:15:00,5.17,5.17,5.15,5.17,132068.0,5.17,5.17,5.15,5.17,132068.0
2020-12-28 15:20:00,5.17,5.22,5.17,5.22,205196.0,5.17,5.22,5.17,5.22,205196.0
2020-12-28 15:25:00,5.22,5.24,5.21,5.22,431248.0,5.22,5.24,5.21,5.22,431248.0
2020-12-28 15:30:00,5.21,5.25,5.21,5.24,362448.0,5.21,5.25,5.21,5.24,362448.0
2020-12-28 15:35:00,5.24,5.24,5.23,5.24,193172.0,5.24,5.24,5.23,5.24,193172.0
2020-12-28 15:40:00,5.24,5.25,5.22,5.23,171904.0,5.24,5.25,5.22,5.23,171904.0
2020-12-28 15:45:00,5.24,5.27,5.23,5.27,517508.0,5.24,5.27,5.23,5.27,517508.0
2020-12-28 15:50:00,5.27,5.28,5.24,5.25,589168.0,5.27,5.28,5.24,5.25,589168.0
2020-12-28 15:55:00,5.25,5.25,5.22,5.25,1014248.0,5.25,5.25,5.22,5.25,1014248.0
2020-12-29 09:30:00,5.21,5.27,5.16,5.19,873960.0,5.21,5.27,5.16,5.19,873960.0
2020-12-29 09:35:00,5.18,5.19,5.13,5.18,709112.0,5.18,5.19,5.13,5.18,709112.0
2020-12-29 09:40:00,5.16,5.19,5.13,5.15,362748.0,5.16,5.19,5.13,5.15,362748.0
2020-12-29 09:45:00,5.15,5.16,5.06,5.11,535392.0,5.15,5.16,5.06,5.11,535392.0
2020-12-29 09:50:00,5.11,5.15,5.01,5.05,833760.0,5.11,5.15,5.01,5.05,833760.0
2020-12-29 09:55:00,5.04,5.04,4.91,4.95,1669284.0,5.04,5.04,4.91,4.95,1669284.0
2020-12-29 10:00:00,4.96,4.97,4.82,4.83,1535564.0,4.96,4.97,4.82,4.83,1535564.0
2020-12-29 10:05:00,4.83,4.83,4.71,4.74,2081056.0,4.83,4.83,4.71,4.74,2081056.0
2020-12-29 10:10:00,4.74,4.76,4.64,4.7,1648180.0,4.74,4.76,4.64,4.7,1648180.0
2020-12-29 10:15:00,4.7,4.8,4.7,4.76,905332.0,4.7,4.8,4.7,4.76,905332.0
2020-12-29 10:20:00,4.75,4.81,4.75,4.8,557928.0,4.75,4.81,4.75,4.8,557928.0
2020-12-29 10:25:00,4.8,4.81,4.73,4.73,527716.0,4.8,4.81,4.73,4.73,527716.0
2020-12-29 10:30:00,4.73,4.77,4.72,4.76,498316.0,4.73,4.77,4.72,4.76,498316.0
2020-12-29 10:35:00,4.75,4.79,4.72,4.73,564700.0,4.75,4.79,4.72,4.73,564700.0
2020-12-29 10:40:00,4.73,4.77,4.7,4.77,635464.0,4.73,4.77,4.7,4.77,635464.0
2020-12-29 10:45:00,4.77,4.8,4.74,4.8,631484.0,4.77,4.8,4.74,4.8,631484.0
2020-12-29 10:50:00,4.79,4.8,4.77,4.78,195212.0,4.79,4.8,4.77,4.78,195212.0
2020-12-29 10:55:00,4.78,4.81,4.78,4.79,290320.0,4.78,4.81,4.78,4.79,290320.0
2020-12-29 11:00:00,4.8,4.81,4.78,4.79,362672.0,4.8,4.81,4.78,4.79,362672.0
2020-12-29 11:05:00,4.79,4.8,4.78,4.8,144744.0,4.79,4.8,4.78,4.8,144744.0
2020-12-29 11:10:00,4.8,4.81,4.78,4.78,222576.0,4.8,4.81,4.78,4.78,222576.0
2020-12-29 11:15:00,4.78,4.81,4.77,4.81,191124.0,4.78,4.81,4.77,4.81,191124.0
2020-12-29 11:20:00,4.81,4.86,4.79,4.84,425548.0,4.81,4.86,4.79,4.84,425548.0
2020-12-29 11:25:00,4.84,4.85,4.82,4.83,339956.0,4.84,4.85,4.82,4.83,339956.0
2020-12-29 11:30:00,4.83,4.85,4.82,4.85,219328.0,4.83,4.85,4.82,4.85,219328.0
2020-12-29 11:35:00,4.85,4.87,4.83,4.86,276252.0,4.85,4.87,4.83,4.86,276252.0
2020-12-29 11:40:00,4.86,4.86,4.83,4.83,163372.0,4.86,4.86,4.83,4.83,163372.0
2020-12-29 11:45:00,4.83,4.87,4.83,4.86,184920.0,4.83,4.87,4.83,4.86,184920.0
2020-12-29 11:50:00,4.86,4.92,4.85,4.92,318792.0,4.86,4.92,4.85,4.92,318792.0
2020-12-29 11:55:00,4.92,4.93,4.9,4.92,245596.0,4.92,4.93,4.9,4.92,245596.0
2020-12-29 12:00:00,4.93,4.94,4.91,4.94,361760.0,4.93,4.94,4.91,4.94,361760.0
2020-12-29 12:05:00,4.94,4.94,4.9,4.91,371384.0,4.94,4.94,4.9,4.91,371384.0
2020-12-29 12:10:00,4.91,4.91,4.85,4.87,498244.0,4.91,4.91,4.85,4.87,498244.0
2020-12-29 12:15:00,4.87,4.88,4.84,4.84,266264.0,4.87,4.88,4.84,4.84,266264.0
2020-12-29 12:20:00,4.84,4.86,4.82,4.82,284644.0,4.84,4.86,4.82,4.82,284644.0
2020-12-29 12:25:00,4.82,4.83,4.8,4.8,323544.0,4.82,4.83,4.8,4.8,323544.0
2020-12-29 12:30:00,4.8,4.82,4.79,4.81,396300.0,4.8,4.82,4.79,4.81,396300.0
2020-12-29 12:35:00,4.81,4.83,4.81,4.81,246308.0,4.81,4.83,4.81,4.81,246308.0
2020-12-29 12:40:00,4.81,4.82,4.8,4.81,129380.0,4.81,4.82,4.8,4.81,129380.0
2020-12-29 12:45:00,4.81,4.82,4.78,4.8,184660.0,4.81,4.82,4.78,4.8,184660.0
2020-12-29 12:50:00,4.79,4.81,4.79,4.81,106852.0,4.79,4.81,4.79,4.81,106852.0
2020-12-29 12:55:00,4.81,4.85,4.81,4.84,120796.0,4.81,4.85,4.81,4.84,120796.0
2020-12-29 13:00:00,4.84,4.86,4.83,4.84,82900.0,4.84,4.86,4.83,4.84,82900.0
2020-12-29 13:05:00,4.84,4.87,4.84,4.87,161972.0,4.84,4.87,4.84,4.87,161972.0
2020-12-29 13:10:00,4.86,4.88,4.84,4.87,271660.0,4.86,4.88,4.84,4.87,271660.0
2020-12-29 13:15:00,4.87,4.88,4.86,4.87,87204.0,4.87,4.88,4.86,4.87,87204.0
2020-12-29 13:20:00,4.87,4.87,4.85,4.85,143144.0,4.87,4.87,4.85,4.85,143144.0
2020-12-29 13:25:00,4.85,4.87,4.85,4.86,118412.0,4.85,4.87,4.85,4.86,118412.0
2020-12-29 13:30:00,4.86,4.87,4.85,4.85,110640.0,4.86,4.87,4.85,4.85,110640.0
2020-12-29 13:35:00,4.85,4.86,4.84,4.84,107432.0,4.85,4.86,4.84,4.84,107432.0
2020-12-29 13:40:00,4.84,4.87,4.84,4.86,262120.0,4.84,4.87,4.84,4.86,262120.0
2020-12-29 13:45:00,4.86,4.87,4.85,4.86,75744.0,4.86,4.87,4.85,4.86,75744.0
2020-12-29 13:50:00,4.86,4.92,4.86,4.92,339864.0,4.86,4.92,4.86,4.92,339864.0
2020-12-29 13:55:00,4.92,4.97,4.92,4.95,357792.0,4.92,4.97,4.92,4.95,357792.0
2020-12-29 14:00:00,4.95,4.96,4.95,4.96,238232.0,4.95,4.96,4.95,4.96,238232.0
2020-12-29 14:05:00,4.95,4.96,4.95,4.95,125088.0,4.95,4.96,4.95,4.95,125088.0
2020-12-29 14:10:00,4.95,4.98,4.94,4.96,1091112.0,4.95,4.98,4.94,4.96,1091112.0
2020-12-29 14:15:00,4.96,5.01,4.96,4.97,547372.0,4.96,5.01,4.96,4.97,547372.0
2020-12-29 14:20:00,4.97,4.98,4.93,4.93,804684.0,4.97,4.98,4.93,4.93,804684.0
2020-12-29 14:25:00,4.93,4.93,4.91,4.91,291216.0,4.93,4.93,4.91,4.91,291216.0
2020-12-29 14:30:00,4.91,4.92,4.88,4.89,217528.0,4.91,4.92,4.88,4.89,217528.0
2020-12-29 14:35:00,4.89,4.89,4.87,4.89,432180.0,4.89,4.89,4.87,4.89,432180.0
2020-12-29 14:40:00,4.89,4.93,4.88,4.93,210208.0,4.89,4.93,4.88,4.93,210208.0
2020-12-29 14:45:00,4.92,4.92,4.91,4.92,126240.0,4.92,4.92,4.91,4.92,126240.0
2020-12-29 14:50:00,4.92,4.93,4.91,4.93,107960.0,4.92,4.93,4.91,4.93,107960.0
2020-12-29 14:55:00,4.93,4.93,4.92,4.92,347624.0,4.93,4.93,4.92,4.92,347624.0
2020-12-29 15:00:00,4.92,4.92,4.89,4.89,203968.0,4.92,4.92,4.89,4.89,203968.0
2020-12-29 15:05:00,4.89,4.93,4.89,4.92,240620.0,4.89,4.93,4.89,4.92,240620.0
2020-12-29 15:10:00,4.92,4.94,4.92,4.93,155068.0,4.92,4.94,4.92,4.93,155068.0
2020-12-29 15:15:00,4.94,4.96,4.93,4.94,294804.0,4.94,4.96,4.93,4.94,294804.0
2020-12-29 15:20:00,4.94,4.96,4.93,4.95,133792.0,4.94,4.96,4.93,4.95,133792.0
2020-12-29 15:25:00,4.95,4.95,4.92,4.92,164540.0,4.95,4.95,4.92,4.92,164540.0
2020-12-29 15:30:00,4.92,4.94,4.91,4.93,273468.0,4.92,4.94,4.91,4.93,273468.0
2020-12-29 15:35:00,4.93,4.93,4.9,4.9,199624.0,4.93,4.93,4.9,4.9,199624.0
2020-12-29 15:40:00,4.9,4.91,4.88,4.89,439444.0,4.9,4.91,4.88,4.89,439444.0
2020-12-29 15:45:00,4.89,4.89,4.85,4.86,323760.0,4.89,4.89,4.85,4.86,323760.0
2020-12-29 15:50:00,4.86,4.88,4.85,4.86,797448.0,4.86,4.88,4.85,4.86,797448.0
2020-12-29 15:55:00,4.86,4.86,4.83,4.84,1044184.0,4.86,4.86,4.83,4.84,1044184.0
2020-12-30 09:30:00,4.85,4.96,4.85,4.89,871212.0,4.85,4.96,4.85,4.89,871212.0
2020-12-30 09:35:00,4.9,5.0,4.89,4.97,538988.0,4.9,5.0,4.89,4.97,538988.0
2020-12-30 09:40:00,4.97,4.99,4.9,4.9,501880.0,4.97,4.99,4.9,4.9,501880.0
2020-12-30 09:45:00,4.9,4.96,4.9,4.92,331732.0,4.9,4.96,4.9,4.92,331732.0
2020-12-30 09:50:00,4.92,4.94,4.9,4.91,159140.0,4.92,4.94,4.9,4.91,159140.0
2020-12-30 09:55:00,4.91,4.96,4.9,4.96,232048.0,4.91,4.96,4.9,4.96,232048.0
2020-12-30 10:00:00,4.95,4.96,4.93,4.93,282020.0,4.95,4.96,4.93,4.93,282020.0
2020-12-30 10:05:00,4.93,4.95,4.92,4.93,280336.0,4.93,4.95,4.92,4.93,280336.0
2020-12-30 10:10:00,4.92,4.95,4.92,4.93,130364.0,4.92,4.95,4.92,4.93,130364.0
2020-12-30 10:15:00,4.93,4.93,4.89,4.89,338632.0,4.93,4.93,4.89,4.89,338632.0
2020-12-30 10:20:00,4.89,4.91,4.89,4.9,383828.0,4.89,4.91,4.89,4.9,383828.0
2020-12-30 10:25:00,4.89,4.91,4.88,4.91,332804.0,4.89,4.91,4.88,4.91,332804.0
2020-12-30 10:30:00,4.91,4.92,4.89,4.9,306424.0,4.91,4.92,4.89,4.9,306424.0
2020-12-30 10:35:00,4.89,4.9,4.85,4.85,237604.0,4.89,4.9,4.85,4.85,237604.0
2020-12-30 10:40:00,4.85,4.9,4.85,4.89,199656.0,4.85,4.9,4.85,4.89,199656.0
2020-12-30 10:45:00,4.89,4.92,4.89,4.9,515424.0,4.89,4.92,4.89,4.9,515424.0
2020-12-30 10:50:00,4.9,4.9,4.87,4.88,200668.0,4.9,4.9,4.87,4.88,200668.0
2020-12-30 10:55:00,4.88,4.89,4.86,4.87,140240.0,4.88,4.89,4.86,4.87,140240.0
2020-12-30 11:00:00,4.87,4.88,4.86,4.86,207716.0,4.87,4.88,4.86,4.86,207716.0
2020-12-30 11:05:00,4.86,4.86,4.83,4.85,201400.0,4.86,4.86,4.83,4.85,201400.0
2020-12-30 11:10:00,4.85,4.87,4.83,4.84,299884.0,4.85,4.87,4.83,4.84,299884.0
2020-12-30 11:15:00,4.84,4.85,4.83,4.83,95596.0,4.84,4.85,4.83,4.83,95596.0
2020-12-30 11:20:00,4.83,4.87,4.83,4.86,202412.0,4.83,4.87,4.83,4.86,202412.0
2020-12-30 11:25:00,4.86,4.86,4.85,4.85,224600.0,4.86,4.86,4.85,4.85,224600.0
2020-12-30 11:30:00,4.86,4.86,4.82,4.82,424072.0,4.86,4.86,4.82,4.82,424072.0
2020-12-30 11:35:00,4.82,4.84,4.8,4.84,597096.0,4.82,4.84,4.8,4.84,597096.0
2020-12-30 11:40:00,4.84,4.84,4.81,4.82,129880.0,4.84,4.84,4.81,4.82,129880.0
2020-12-30 11:45:00,4.82,4.82,4.81,4.82,85748.0,4.82,4.82,4.81,4.82,85748.0
2020-12-30 11:50:00,4.81,4.82,4.81,4.82,214436.0,4.81,4.82,4.81,4.82,214436.0
2020-12-30 11:55:00,4.82,4.83,4.8,4.82,155304.0,4.82,4.83,4.8,4.82,155304.0
2020-12-30 12:00:00,4.81,4.82,4.81,4.81,136428.0,4.81,4.82,4.81,4.81,136428.0
2020-12-30 12:05:00,4.81,4.81,4.8,4.8,177136.0,4.81,4.81,4.8,4.8,177136.0
2020-12-30 12:10:00,4.8,4.81,4.8,4.8,118256.0,4.8,4.81,4.8,4.8,118256.0
2020-12-30 12:15:00,4.8,4.82,4.79,4.82,194904.0,4.8,4.82,4.79,4.82,194904.0
2020-12-30 12:20:00,4.82,4.83,4.81,4.81,341756.0,4.82,4.83,4.81,4.81,341756.0
2020-12-30 12:25:00,4.81,4.82,4.81,4.82,181064.0,4.81,4.82,4.81,4.82,181064.0
2020-12-30 12:30:00,4.82,4.82,4.8,4.81,506612.0,4.82,4.82,4.8,4.81,506612.0
2020-12-30 12:35:00,4.8,4.8,4.79,4.79,145272.0,4.8,4.8,4.79,4.79,145272.0
2020-12-30 12:40:00,4.79,4.79,4.77,4.78,205444.0,4.79,4.79,4.77,4.78,205444.0
2020-12-30 12:45:00,4.78,4.78,4.77,4.78,131576.0,4.78,4.78,4.77,4.78,131576.0
2020-12-30 12:50:00,4.78,4.78,4.75,4.76,392744.0,4.78,4.78,4.75,4.76,392744.0
2020-12-30 12:55:00,4.76,4.76,4.75,4.76,234772.0,4.76,4.76,4.75,4.76,234772.0
2020-12-30 13:00:00,4.76,4.78,4.76,4.78,165676.0,4.76,4.78,4.76,4.78,165676.0
2020-12-30 13:05:00,4.78,4.78,4.78,4.78,63468.0,4.78,4.78,4.78,4.78,63468.0
2020-12-30 13:10:00,4.78,4.78,4.78,4.78,83100.0,4.78,4.78,4.78,4.78,83100.0
2020-12-30 13:15:00,4.78,4.79,4.76,4.76,338136.0,4.78,4.79,4.76,4.76,338136.0
2020-12-30 13:20:00,4.76,4.79,4.76,4.78,116020.0,4.76,4.79,4.76,4.78,116020.0
2020-12-30 13:25:00,4.78,4.79,4.78,4.78,156588.0,4.78,4.79,4.78,4.78,156588.0
2020-12-30 13:30:00,4.79,4.8,4.78,4.79,149716.0,4.79,4.8,4.78,4.79,149716.0
2020-12-30 13:35:00,4.79,4.79,4.78,4.78,95836.0,4.79,4.79,4.78,4.78,95836.0
2020-12-30 13:40:00,4.78,4.8,4.78,4.8,114300.0,4.78,4.8,4.78,4.8,114300.0
2020-12-30 13:45:00,4.79,4.81,4.79,4.81,157540.0,4.79,4.81,4.79,4.81,157540.0
2020-12-30 13:50:00,4.81,4.81,4.8,4.8,89088.0,4.81,4.81,4.8,4.8,89088.0
2020-12-30 13:55:00,4.8,4.82,4.8,4.82,164232.0,4.8,4.82,4.8,4.82,164232.0
2020-12-30 14:00:00,4.82,4.84,4.82,4.84,227764.0,4.82,4.84,4.82,4.84,227764.0
2020-12-30 14:05:00,4.83,4.84,4.83,4.83,124908.0,4.83,4.84,4.83,4.83,124908.0
2020-12-30 14:10:00,4.83,4.85,4.83,4.84,166280.0,4.83,4.85,4.83,4.84,166280.0
2020-12-30 14:15:00,4.84,4.87,4.84,4.86,186740.0,4.84,4.87,4.84,4.86,186740.0
2020-12-30 14:20:00,4.86,4.88,4.85,4.86,161016.0,4.86,4.88,4.85,4.86,161016.0
2020-12-30 14:25:00,4.86,4.86,4.85,4.86,108444.0,4.86,4.86,4.85,4.86,108444.0
2020-12-30 14:30:00,4.86,4.86,4.84,4.85,97192.0,4.86,4.86,4.84,4.85,97192.0
2020-12-30 14:35:00,4.85,4.86,4.84,4.84,120704.0,4.85,4.86,4.84,4.84,120704.0
2020-12-30 14:40:00,4.84,4.85,4.84,4.85,59528.0,4.84,4.85,4.84,4.85,59528.0
2020-12-30 14:45:00,4.84,4.84,4.8,4.81,282692.0,4.84,4.84,4.8,4.81,282692.0
2020-12-30 14:50:00,4.81,4.81,4.78,4.78,272980.0,4.81,4.81,4.78,4.78,272980.0
2020-12-30 14:55:00,4.78,4.78,4.75,4.76,280876.0,4.78,4.78,4.75,4.76,280876.0
2020-12-30 15:00:00,4.76,4.77,4.74,4.74,514492.0,4.76,4.77,4.74,4.74,514492.0
2020-12-30 15:05:00,4.74,4.76,4.71,4.75,414224.0,4.74,4.76,4.71,4.75,414224.0
2020-12-30 15:10:00,4.75,4.75,4.73,4.73,352252.0,4.75,4.75,4.73,4.73,352252.0
2020-12-30 15:15:00,4.73,4.77,4.72,4.75,312956.0,4.73,4.77,4.72,4.75,312956.0
2020-12-30 15:20:00,4.76,4.78,4.75,4.78,411868.0,4.76,4.78,4.75,4.78,411868.0
2020-12-30 15:25:00,4.78,4.82,4.77,4.81,268920.0,4.78,4.82,4.77,4.81,268920.0
2020-12-30 15:30:00,4.81,4.82,4.8,4.8,288704.0,4.81,4.82,4.8,4.8,288704.0
2020-12-30 15:35:00,4.8,4.8,4.8,4.8,353816.0,4.8,4.8,4.8,4.8,353816.0
2020-12-30 15:40:00,4.8,4.82,4.8,4.81,323288.0,4.8,4.82,4.8,4.81,323288.0
2020-12-30 15:45:00,4.81,4.82,4.81,4.81,283068.0,4.81,4.82,4.81,4.81,283068.0
2020-12-30 15:50:00,4.81,4.86,4.81,4.84,559560.0,4.81,4.86,4.81,4.84,559560.0
2020-12-30 15:55:00,4.84,4.84,4.81,4.82,911588.0,4.84,4.84,4.81,4.82,911588.0
2020-12-31 09:30:00,4.81,4.88,4.81,4.87,618924.0,4.81,4.88,4.81,4.87,618924.0
2020-12-31 09:35:00,4.87,4.91,4.74,4.79,1215096.0,4.87,4.91,4.74,4.79,1215096.0
2020-12-31 09:40:00,4.78,4.84,4.76,4.83,589532.0,4.78,4.84,4.76,4.83,589532.0
2020-12-31 09:45:00,4.83,4.86,4.82,4.83,443380.0,4.83,4.86,4.82,4.83,443380.0
2020-12-31 09:50:00,4.82,4.87,4.79,4.85,425100.0,4.82,4.87,4.79,4.85,425100.0
2020-12-31 09:55:00,4.84,4.89,4.84,4.87,278704.0,4.84,4.89,4.84,4.87,278704.0
2020-12-31 10:00:00,4.86,4.87,4.84,4.85,245748.0,4.86,4.87,4.84,4.85,245748.0
2020-12-31 10:05:00,4.85,4.86,4.81,4.83,159668.0,4.85,4.86,4.81,4.83,159668.0
2020-12-31 10:10:00,4.83,4.84,4.78,4.78,234896.0,4.83,4.84,4.78,4.78,234896.0
2020-12-31 10:15:00,4.78,4.8,4.78,4.79,137828.0,4.78,4.8,4.78,4.79,137828.0
2020-12-31 10:20:00,4.79,4.79,4.77,4.78,217300.0,4.79,4.79,4.77,4.78,217300.0
2020-12-31 10:25:00,4.78,4.79,4.76,4.77,285660.0,4.78,4.79,4.76,4.77,285660.0
2020-12-31 10:30:00,4.77,4.78,4.77,4.78,120580.0,4.77,4.78,4.77,4.78,120580.0
2020-12-31 10:35:00,4.78,4.79,4.77,4.77,107024.0,4.78,4.79,4.77,4.77,107024.0
2020-12-31 10:40:00,4.77,4.78,4.75,4.75,313520.0,4.77,4.78,4.75,4.75,313520.0
2020-12-31 10:45:00,4.75,4.79,4.74,4.78,219920.0,4.75,4.79,4.74,4.78,219920.0
2020-12-31 10:50:00,4.77,4.78,4.77,4.77,335508.0,4.77,4.78,4.77,4.77,335508.0
2020-12-31 10:55:00,4.77,4.77,4.75,4.76,173328.0,4.77,4.77,4.75,4.76,173328.0
2020-12-31 11:00:00,4.76,4.78,4.76,4.78,155824.0,4.76,4.78,4.76,4.78,155824.0
2020-12-31 11:05:00,4.77,4.78,4.77,4.78,294428.0,4.77,4.78,4.77,4.78,294428.0
2020-12-31 11:10:00,4.78,4.79,4.77,4.77,129252.0,4.78,4.79,4.77,4.77,129252.0
2020-12-31 11:15:00,4.77,4.79,4.77,4.78,240576.0,4.77,4.79,4.77,4.78,240576.0
2020-12-31 11:20:00,4.78,4.8,4.77,4.8,334404.0,4.78,4.8,4.77,4.8,334404.0
2020-12-31 11:25:00,4.8,4.82,4.78,4.81,703924.0,4.8,4.82,4.78,4.81,703924.0
2020-12-31 11:30:00,4.8,4.83,4.8,4.82,502108.0,4.8,4.83,4.8,4.82,502108.0
2020-12-31 11:35:00,4.83,4.87,4.82,4.83,466856.0,4.83,4.87,4.82,4.83,466856.0
2020-12-31 11:40:00,4.83,4.85,4.83,4.85,134416.0,4.83,4.85,4.83,4.85,134416.0
2020-12-31 11:45:00,4.85,4.85,4.83,4.84,179480.0,4.85,4.85,4.83,4.84,179480.0
2020-12-31 11:50:00,4.84,4.85,4.83,4.84,122188.0,4.84,4.85,4.83,4.84,122188.0
2020-12-31 11:55:00,4.84,4.85,4.84,4.84,88612.0,4.84,4.85,4.84,4.84,88612.0
2020-12-31 12:00:00,4.84,4.85,4.84,4.85,80504.0,4.84,4.85,4.84,4.85,80504.0
2020-12-31 12:05:00,4.85,4.89,4.85,4.89,334760.0,4.85,4.89,4.85,4.89,334760.0
2020-12-31 12:10:00,4.89,4.92,4.89,4.92,405328.0,4.89,4.92,4.89,4.92,405328.0
2020-12-31 12:15:00,4.92,4.95,4.92,4.93,541400.0,4.92,4.95,4.92,4.93,541400.0
2020-12-31 12:20:00,4.93,4.94,4.91,4.91,386120.0,4.93,4.94,4.91,4.91,386120.0
2020-12-31 12:25:00,4.91,4.93,4.9,4.92,194368.0,4.91,4.93,4.9,4.92,194368.0
2020-12-31 12:30:00,4.92,4.93,4.9,4.91,317644.0,4.92,4.93,4.9,4.91,317644.0
2020-12-31 12:35:00,4.9,4.91,4.9,4.91,51984.0,4.9,4.91,4.9,4.91,51984.0
2020-12-31 12:40:00,4.91,4.92,4.9,4.91,117460.0,4.91,4.92,4.9,4.91,117460.0
2020-12-31 12:45:00,4.91,4.92,4.9,4.92,163192.0,4.91,4.92,4.9,4.92,163192.0
2020-12-31 12:50:00,4.91,4.92,4.9,4.91,68196.0,4.91,4.92,4.9,4.91,68196.0
2020-12-31 12:55:00,4.92,4.94,4.92,4.93,191560.0,4.92,4.94,4.92,4.93,191560.0
2020-12-31 13:00:00,4.93,4.94,4.93,4.93,87772.0,4.93,4.94,4.93,4.93,87772.0
2020-12-31 13:05:00,4.93,4.94,4.91,4.92,188860.0,4.93,4.94,4.91,4.92,188860.0
2020-12-31 13:10:00,4.92,4.92,4.91,4.91,38300.0,4.92,4.92,4.91,4.91,38300.0
2020-12-31 13:15:00,4.92,4.92,4.87,4.87,225176.0,4.92,4.92,4.87,4.87,225176.0
2020-12-31 13:20:00,4.87,4.87,4.85,4.85,120908.0,4.87,4.87,4.85,4.85,120908.0
2020-12-31 13:25:00,4.85,4.85,4.84,4.84,102060.0,4.85,4.85,4.84,4.84,102060.0
2020-12-31 13:30:00,4.84,4.86,4.84,4.84,78632.0,4.84,4.86,4.84,4.84,78632.0
2020-12-31 13:35:00,4.84,4.86,4.83,4.86,159352.0,4.84,4.86,4.83,4.86,159352.0
2020-12-31 13:40:00,4.86,4.9,4.86,4.88,137640.0,4.86,4.9,4.86,4.88,137640.0
2020-12-31 13:45:00,4.87,4.88,4.87,4.88,60964.0,4.87,4.88,4.87,4.88,60964.0
2020-12-31 13:50:00,4.88,4.89,4.87,4.88,55888.0,4.88,4.89,4.87,4.88,55888.0
2020-12-31 13:55:00,4.88,4.89,4.86,4.87,87040.0,4.88,4.89,4.86,4.87,87040.0
2020-12-31 14:00:00,4.87,4.87,4.84,4.84,137164.0,4.87,4.87,4.84,4.84,137164.0
2020-12-31 14:05:00,4.84,4.84,4.8,4.82,275716.0,4.84,4.84,4.8,4.82,275716.0
2020-12-31 14:10:00,4.82,4.83,4.79,4.8,160600.0,4.82,4.83,4.79,4.8,160600.0
2020-12-31 14:15:00,4.8,4.8,4.79,4.79,173308.0,4.8,4.8,4.79,4.79,173308.0
2020-12-31 14:20:00,4.79,4.8,4.78,4.79,414804.0,4.79,4.8,4.78,4.79,414804.0
2020-12-31 14:25:00,4.79,4.79,4.76,4.77,232132.0,4.79,4.79,4.76,4.77,232132.0
2020-12-31 14:30:00,4.77,4.78,4.76,4.76,266476.0,4.77,4.78,4.76,4.76,266476.0
2020-12-31 14:35:00,4.76,4.76,4.73,4.75,527772.0,4.76,4.76,4.73,4.75,527772.0
2020-12-31 14:40:00,4.75,4.77,4.75,4.77,292776.0,4.75,4.77,4.75,4.77,292776.0
2020-12-31 14:45:00,4.77,4.77,4.75,4.75,138996.0,4.77,4.77,4.75,4.75,138996.0
2020-12-31 14:50:00,4.75,4.75,4.74,4.75,179084.0,4.75,4.75,4.74,4.75,179084.0
2020-12-31 14:55:00,4.75,4.76,4.75,4.75,138156.0,4.75,4.76,4.75,4.75,138156.0
2020-12-31 15:00:00,4.75,4.76,4.74,4.74,150856.0,4.75,4.76,4.74,4.74,150856.0
2020-12-31 15:05:00,4.74,4.75,4.74,4.74,113568.0,4.74,4.75,4.74,4.74,113568.0
2020-12-31 15:10:00,4.75,4.75,4.73,4.74,250428.0,4.75,4.75,4.73,4.74,250428.0
2020-12-31 15:15:00,4.74,4.75,4.73,4.74,193224.0,4.74,4.75,4.73,4.74,193224.0
2020-12-31 15:20:00,4.74,4.74,4.74,4.74,117156.0,4.74,4.74,4.74,4.74,117156.0
2020-12-31 15:25:00,4.74,4.74,4.73,4.74,204640.0,4.74,4.74,4.73,4.74,204640.0
2020-12-31 15:30:00,4.74,4.74,4.72,4.73,288408.0,4.74,4.74,4.72,4.73,288408.0
2020-12-31 15:35:00,4.73,4.73,4.72,4.73,214584.0,4.73,4.73,4.72,4.73,214584.0
2020-12-31 15:40:00,4.73,4.74,4.72,4.72,205332.0,4.73,4.74,4.72,4.72,205332.0
2020-12-31 15:45:00,4.73,4.73,4.71,4.72,648492.0,4.73,4.73,4.71,4.72,648492.0
2020-12-31 15:50:00,4.72,4.74,4.71,4.72,497956.0,4.72,4.74,4.71,4.72,497956.0
2020-12-31 15:55:00,4.72,4.73,4.7,4.7,1086420.0,4.72,4.73,4.7,4.7,1086420.0
2021-01-04 09:30:00,4.76,4.78,4.67,4.67,946316.0,4.76,4.78,4.67,4.67,946316.0
2021-01-04 09:35:00,4.67,4.68,4.53,4.56,1460948.0,4.67,4.68,4.53,4.56,1460948.0
2021-01-04 09:40:00,4.56,4.56,4.43,4.54,1157476.0,4.56,4.56,4.43,4.54,1157476.0
2021-01-04 09:45:00,4.54,4.54,4.46,4.48,590008.0,4.54,4.54,4.46,4.48,590008.0
2021-01-04 09:50:00,4.48,4.51,4.37,4.39,1257904.0,4.48,4.51,4.37,4.39,1257904.0
2021-01-04 09:55:00,4.4,4.42,4.34,4.36,482520.0,4.4,4.42,4.34,4.36,482520.0
2021-01-04 10:00:00,4.36,4.38,4.32,4.33,719952.0,4.36,4.38,4.32,4.33,719952.0
2021-01-04 10:05:00,4.34,4.35,4.3,4.31,665084.0,4.34,4.35,4.3,4.31,665084.0
2021-01-04 10:10:00,4.31,4.33,4.29,4.3,603120.0,4.31,4.33,4.29,4.3,603120.0
2021-01-04 10:15:00,4.31,4.33,4.3,4.31,591180.0,4.31,4.33,4.3,4.31,591180.0
2021-01-04 10:20:00,4.31,4.38,4.31,4.37,859028.0,4.31,4.38,4.31,4.37,859028.0
2021-01-04 10:25:00,4.37,4.48,4.36,4.48,1977960.0,4.37,4.48,4.36,4.48,1977960.0
2021-01-04 10:30:00,4.47,4.53,4.46,4.46,1578844.0,4.47,4.53,4.46,4.46,1578844.0
2021-01-04 10:35:00,4.45,4.49,4.43,4.46,830288.0,4.45,4.49,4.43,4.46,830288.0
2021-01-04 10:40:00,4.46,4.48,4.44,4.47,451528.0,4.46,4.48,4.44,4.47,451528.0
2021-01-04 10:45:00,4.47,4.48,4.45,4.47,356684.0,4.47,4.48,4.45,4.47,356684.0
2021-01-04 10:50:00,4.46,4.48,4.42,4.42,601504.0,4.46,4.48,4.42,4.42,601504.0
2021-01-04 10:55:00,4.42,4.43,4.38,4.38,639672.0,4.42,4.43,4.38,4.38,639672.0
2021-01-04 11:00:00,4.39,4.39,4.36,4.36,624888.0,4.39,4.39,4.36,4.36,624888.0
2021-01-04 11:05:00,4.36,4.37,4.33,4.33,684408.0,4.36,4.37,4.33,4.33,684408.0
2021-01-04 11:10:00,4.33,4.35,4.32,4.35,810308.0,4.33,4.35,4.32,4.35,810308.0
2021-01-04 11:15:00,4.35,4.37,4.34,4.36,554964.0,4.35,4.37,4.34,4.36,554964.0
2021-01-04 11:20:00,4.37,4.42,4.36,4.39,1145540.0,4.37,4.42,4.36,4.39,1145540.0
2021-01-04 11:25:00,4.38,4.4,4.36,4.38,526868.0,4.38,4.4,4.36,4.38,526868.0
2021-01-04 11:30:00,4.38,4.42,4.38,4.4,410816.0,4.38,4.42,4.38,4.4,410816.0
2021-01-04 11:35:00,4.4,4.43,4.38,4.43,263188.0,4.4,4.43,4.38,4.43,263188.0
2021-01-04 11:40:00,4.42,4.42,4.39,4.41,115612.0,4.42,4.42,4.39,4.41,115612.0
2021-01-04 11:45:00,4.4,4.43,4.4,4.42,236804.0,4.4,4.43,4.4,4.42,236804.0
2021-01-04 11:50:00,4.42,4.43,4.41,4.41,129956.0,4.42,4.43,4.41,4.41,129956.0
2021-01-04 11:55:00,4.4,4.41,4.4,4.4,230500.0,4.4,4.41,4.4,4.4,230500.0
2021-01-04 12:00:00,4.4,4.41,4.4,4.4,290964.0,4.4,4.41,4.4,4.4,290964.0
2021-01-04 12:05:00,4.4,4.41,4.39,4.4,206616.0,4.4,4.41,4.39,4.4,206616.0
2021-01-04 12:10:00,4.4,4.41,4.37,4.37,511804.0,4.4,4.41,4.37,4.37,511804.0
2021-01-04 12:15:00,4.37,4.4,4.36,4.39,541584.0,4.37,4.4,4.36,4.39,541584.0
2021-01-04 12:20:00,4.39,4.43,4.39,4.43,302424.0,4.39,4.43,4.39,4.43,302424.0
2021-01-04 12:25:00,4.43,4.46,4.43,4.44,235952.0,4.43,4.46,4.43,4.44,235952.0
2021-01-04 12:30:00,4.44,4.45,4.42,4.44,131948.0,4.44,4.45,4.42,4.44,131948.0
2021-01-04 12:35:00,4.44,4.46,4.41,4.41,97268.0,4.44,4.46,4.41,4.41,97268.0
2021-01-04 12:40:00,4.41,4.42,4.39,4.4,116004.0,4.41,4.42,4.39,4.4,116004.0
2021-01-04 12:45:00,4.4,4.4,4.38,4.38,200708.0,4.4,4.4,4.38,4.38,200708.0
2021-01-04 12:50:00,4.39,4.42,4.38,4.4,105728.0,4.39,4.42,4.38,4.4,105728.0
2021-01-04 12:55:00,4.4,4.42,4.4,4.42,131144.0,4.4,4.42,4.4,4.42,131144.0
2021-01-04 13:00:00,4.42,4.42,4.41,4.42,121608.0,4.42,4.42,4.41,4.42,121608.0
2021-01-04 13:05:00,4.42,4.42,4.4,4.4,134516.0,4.42,4.42,4.4,4.4,134516.0
2021-01-04 13:10:00,4.4,4.41,4.39,4.39,225140.0,4.4,4.41,4.39,4.39,225140.0
2021-01-04 13:15:00,4.39,4.41,4.39,4.4,246316.0,4.39,4.41,4.39,4.4,246316.0
2021-01-04 13:20:00,4.4,4.41,4.4,4.4,156104.0,4.4,4.41,4.4,4.4,156104.0
2021-01-04 13:25:00,4.4,4.41,4.39,4.4,169068.0,4.4,4.41,4.39,4.4,169068.0
2021-01-04 13:30:00,4.4,4.4,4.38,4.38,381336.0,4.4,4.4,4.38,4.38,381336.0
2021-01-04 13:35:00,4.38,4.39,4.37,4.39,277684.0,4.38,4.39,4.37,4.39,277684.0
2021-01-04 13:40:00,4.39,4.39,4.38,4.39,117596.0,4.39,4.39,4.38,4.39,117596.0
2021-01-04 13:45:00,4.39,4.41,4.39,4.4,154120.0,4.39,4.41,4.39,4.4,154120.0
2021-01-04 13:50:00,4.41,4.41,4.4,4.41,73624.0,4.41,4.41,4.4,4.41,73624.0
2021-01-04 13:55:00,4.41,4.41,4.39,4.39,91276.0,4.41,4.41,4.39,4.39,91276.0
2021-01-04 14:00:00,4.4,4.4,4.38,4.39,178884.0,4.4,4.4,4.38,4.39,178884.0
2021-01-04 14:05:00,4.39,4.39,4.37,4.38,200640.0,4.39,4.39,4.37,4.38,200640.0
2021-01-04 14:10:00,4.37,4.39,4.37,4.38,150804.0,4.37,4.39,4.37,4.38,150804.0
2021-01-04 14:15:00,4.38,4.39,4.37,4.39,210244.0,4.38,4.39,4.37,4.39,210244.0
2021-01-04 14:20:00,4.39,4.41,4.38,4.4,209076.0,4.39,4.41,4.38,4.4,209076.0
2021-01-04 14:25:00,4.4,4.41,4.38,4.38,382192.0,4.4,4.41,4.38,4.38,382192.0
2021-01-04 14:30:00,4.38,4.39,4.37,4.37,282432.0,4.38,4.39,4.37,4.37,282432.0
2021-01-04 14:35:00,4.37,4.37,4.36,4.36,149696.0,4.37,4.37,4.36,4.36,149696.0
2021-01-04 14:40:00,4.36,4.36,4.35,4.35,177296.0,4.36,4.36,4.35,4.35,177296.0
2021-01-04 14:45:00,4.35,4.36,4.34,4.35,236804.0,4.35,4.36,4.34,4.35,236804.0
2021-01-04 14:50:00,4.35,4.36,4.34,4.35,184872.0,4.35,4.36,4.34,4.35,184872.0
2021-01-04 14:55:00,4.35,4.37,4.34,4.35,352672.0,4.35,4.37,4.34,4.35,352672.0
2021-01-04 15:00:00,4.35,4.36,4.32,4.33,299460.0,4.35,4.36,4.32,4.33,299460.0
2021-01-04 15:05:00,4.33,4.35,4.33,4.35,286192.0,4.33,4.35,4.33,4.35,286192.0
2021-01-04 15:10:00,4.35,4.36,4.34,4.34,182324.0,4.35,4.36,4.34,4.34,182324.0
2021-01-04 15:15:00,4.34,4.35,4.33,4.33,198376.0,4.34,4.35,4.33,4.33,198376.0
2021-01-04 15:20:00,4.34,4.35,4.33,4.34,288480.0,4.34,4.35,4.33,4.34,288480.0
2021-01-04 15:25:00,4.34,4.36,4.33,4.34,315160.0,4.34,4.36,4.33,4.34,315160.0
2021-01-04 15:30:00,4.34,4.39,4.34,4.38,641736.0,4.34,4.39,4.34,4.38,641736.0
2021-01-04 15:35:00,4.38,4.38,4.35,4.37,364028.0,4.38,4.38,4.35,4.37,364028.0
2021-01-04 15:40:00,4.36,4.37,4.33,4.34,356392.0,4.36,4.37,4.33,4.34,356392.0
2021-01-04 15:45:00,4.33,4.36,4.33,4.34,517336.0,4.33,4.36,4.33,4.34,517336.0
2021-01-04 15:50:00,4.34,4.35,4.33,4.34,1042476.0,4.34,4.35,4.33,4.34,1042476.0
2021-01-04 15:55:00,4.34,4.34,4.31,4.31,1469200.0,4.34,4.34,4.31,4.31,1469200.0
2021-01-05 09:30:00,4.33,4.45,4.32,4.42,1009776.0,4.33,4.45,4.32,4.42,1009776.0
2021-01-05 09:35:00,4.42,4.43,4.37,4.43,444824.0,4.42,4.43,4.37,4.43,444824.0
2021-01-05 09:40:00,4.43,4.47,4.42,4.46,311448.0,4.43,4.47,4.42,4.46,311448.0
2021-01-05 09:45:00,4.46,4.52,4.45,4.51,676680.0,4.46,4.52,4.45,4.51,676680.0
2021-01-05 09:50:00,4.51,4.52,4.43,4.43,596620.0,4.51,4.52,4.43,4.43,596620.0
2021-01-05 09:55:00,4.43,4.48,4.43,4.43,376608.0,4.43,4.48,4.43,4.43,376608.0
2021-01-05 10:00:00,4.44,4.46,4.41,4.42,559012.0,4.44,4.46,4.41,4.42,559012.0
2021-01-05 10:05:00,4.43,4.45,4.39,4.43,385020.0,4.43,4.45,4.39,4.43,385020.0
2021-01-05 10:10:00,4.43,4.43,4.38,4.39,293388.0,4.43,4.43,4.38,4.39,293388.0
2021-01-05 10:15:00,4.38,4.43,4.38,4.39,187224.0,4.38,4.43,4.38,4.39,187224.0
2021-01-05 10:20:00,4.4,4.42,4.38,4.4,182980.0,4.4,4.42,4.38,4.4,182980.0
2021-01-05 10:25:00,4.4,4.41,4.39,4.41,119180.0,4.4,4.41,4.39,4.41,119180.0
2021-01-05 10:30:00,4.41,4.42,4.38,4.41,308600.0,4.41,4.42,4.38,4.41,308600.0
2021-01-05 10:35:00,4.41,4.42,4.4,4.42,226576.0,4.41,4.42,4.4,4.42,226576.0
2021-01-05 10:40:00,4.43,4.46,4.41,4.41,316396.0,4.43,4.46,4.41,4.41,316396.0
2021-01-05 10:45:00,4.4,4.41,4.39,4.4,110220.0,4.4,4.41,4.39,4.4,110220.0
2021-01-05 10:50:00,4.4,4.42,4.4,4.41,117244.0,4.4,4.42,4.4,4.41,117244.0
2021-01-05 10:55:00,4.41,4.41,4.38,4.39,151896.0,4.41,4.41,4.38,4.39,151896.0
2021-01-05 11:00:00,4.39,4.41,4.39,4.41,140796.0,4.39,4.41,4.39,4.41,140796.0
2021-01-05 11:05:00,4.41,4.42,4.4,4.42,86536.0,4.41,4.42,4.4,4.42,86536.0
2021-01-05 11:10:00,4.42,4.43,4.4,4.4,144500.0,4.42,4.43,4.4,4.4,144500.0
2021-01-05 11:15:00,4.4,4.4,4.39,4.4,68840.0,4.4,4.4,4.39,4.4,68840.0
2021-01-05 11:20:00,4.4,4.4,4.36,4.38,328628.0,4.4,4.4,4.36,4.38,328628.0
2021-01-05 11:25:00,4.38,4.39,4.38,4.38,87684.0,4.38,4.39,4.38,4.38,87684.0
2021-01-05 11:30:00,4.39,4.43,4.39,4.42,150516.0,4.39,4.43,4.39,4.42,150516.0
2021-01-05 11:35:00,4.42,4.42,4.4,4.41,74984.0,4.42,4.42,4.4,4.41,74984.0
2021-01-05 11:40:00,4.41,4.41,4.4,4.4,54712.0,4.41,4.41,4.4,4.4,54712.0
2021-01-05 11:45:00,4.4,4.41,4.39,4.4,77980.0,4.4,4.41,4.39,4.4,77980.0
2021-01-05 11:50:00,4.4,4.4,4.38,4.4,167468.0,4.4,4.4,4.38,4.4,167468.0
2021-01-05 11:55:00,4.4,4.41,4.39,4.39,132956.0,4.4,4.41,4.39,4.39,132956.0
2021-01-05 12:00:00,4.39,4.39,4.38,4.39,127056.0,4.39,4.39,4.38,4.39,127056.0
2021-01-05 12:05:00,4.39,4.42,4.39,4.41,133820.0,4.39,4.42,4.39,4.41,133820.0
2021-01-05 12:10:00,4.41,4.42,4.4,4.4,181376.0,4.41,4.42,4.4,4.4,181376.0
2021-01-05 12:15:00,4.41,4.42,4.4,4.41,79868.0,4.41,4.42,4.4,4.41,79868.0
2021-01-05 12:20:00,4.41,4.41,4.4,4.4,113464.0,4.41,4.41,4.4,4.4,113464.0
2021-01-05 12:25:00,4.4,4.4,4.39,4.39,88772.0,4.4,4.4,4.39,4.39,88772.0
2021-01-05 12:30:00,4.39,4.4,4.39,4.39,121640.0,4.39,4.4,4.39,4.39,121640.0
2021-01-05 12:35:00,4.39,4.39,4.38,4.39,72244.0,4.39,4.39,4.38,4.39,72244.0
2021-01-05 12:40:00,4.39,4.4,4.39,4.39,107668.0,4.39,4.4,4.39,4.39,107668.0
2021-01-05 12:45:00,4.39,4.4,4.39,4.4,57852.0,4.39,4.4,4.39,4.4,57852.0
2021-01-05 12:50:00,4.4,4.41,4.4,4.41,44788.0,4.4,4.41,4.4,4.41,44788.0
2021-01-05 12:55:00,4.41,4.42,4.4,4.41,98248.0,4.41,4.42,4.4,4.41,98248.0
2021-01-05 13:00:00,4.42,4.42,4.4,4.41,130912.0,4.42,4.42,4.4,4.41,130912.0
2021-01-05 13:05:00,4.41,4.41,4.39,4.39,94200.0,4.41,4.41,4.39,4.39,94200.0
2021-01-05 13:10:00,4.39,4.4,4.39,4.39,65000.0,4.39,4.4,4.39,4.39,65000.0
2021-01-05 13:15:00,4.39,4.41,4.39,4.4,113848.0,4.39,4.41,4.39,4.4,113848.0
2021-01-05 13:20:00,4.4,4.41,4.39,4.4,111668.0,4.4,4.41,4.39,4.4,111668.0
2021-01-05 13:25:00,4.4,4.41,4.37,4.39,652888.0,4.4,4.41,4.37,4.39,652888.0
2021-01-05 13:30:00,4.39,4.41,4.37,4.37,468736.0,4.39,4.41,4.37,4.37,468736.0
2021-01-05 13:35:00,4.37,4.38,4.36,4.38,284476.0,4.37,4.38,4.36,4.38,284476.0
2021-01-05 13:40:00,4.37,4.38,4.36,4.36,96024.0,4.37,4.38,4.36,4.36,96024.0
2021-01-05 13:45:00,4.37,4.37,4.35,4.35,144436.0,4.37,4.37,4.35,4.35,144436.0
2021-01-05 13:50:00,4.35,4.36,4.35,4.36,109820.0,4.35,4.36,4.35,4.36,109820.0
2021-01-05 13:55:00,4.36,4.38,4.36,4.37,192852.0,4.36,4.38,4.36,4.37,192852.0
2021-01-05 14:00:00,4.37,4.39,4.37,4.38,149192.0,4.37,4.39,4.37,4.38,149192.0
2021-01-05 14:05:00,4.38,4.38,4.36,4.36,109516.0,4.38,4.38,4.36,4.36,109516.0
2021-01-05 14:10:00,4.36,4.38,4.36,4.37,146096.0,4.36,4.38,4.36,4.37,146096.0
2021-01-05 14:15:00,4.37,4.39,4.37,4.38,178124.0,4.37,4.39,4.37,4.38,178124.0
2021-01-05 14:20:00,4.38,4.38,4.37,4.38,57436.0,4.38,4.38,4.37,4.38,57436.0
2021-01-05 14:25:00,4.37,4.39,4.37,4.38,167444.0,4.37,4.39,4.37,4.38,167444.0
2021-01-05 14:30:00,4.38,4.38,4.35,4.35,200100.0,4.38,4.38,4.35,4.35,200100.0
2021-01-05 14:35:00,4.35,4.36,4.35,4.35,163628.0,4.35,4.36,4.35,4.35,163628.0
2021-01-05 14:40:00,4.35,4.36,4.34,4.34,125772.0,4.35,4.36,4.34,4.34,125772.0
2021-01-05 14:45:00,4.34,4.36,4.34,4.35,123160.0,4.34,4.36,4.34,4.35,123160.0
2021-01-05 14:50:00,4.35,4.35,4.32,4.32,196368.0,4.35,4.35,4.32,4.32,196368.0
2021-01-05 14:55:00,4.32,4.33,4.31,4.32,206816.0,4.32,4.33,4.31,4.32,206816.0
2021-01-05 15:00:00,4.32,4.34,4.31,4.32,221608.0,4.32,4.34,4.31,4.32,221608.0
2021-01-05 15:05:00,4.33,4.35,4.32,4.34,96916.0,4.33,4.35,4.32,4.34,96916.0
2021-01-05 15:10:00,4.34,4.36,4.34,4.35,223816.0,4.34,4.36,4.34,4.35,223816.0
2021-01-05 15:15:00,4.35,4.35,4.33,4.34,172268.0,4.35,4.35,4.33,4.34,172268.0
2021-01-05 15:20:00,4.34,4.35,4.33,4.34,156056.0,4.34,4.35,4.33,4.34,156056.0
2021-01-05 15:25:00,4.34,4.34,4.32,4.34,197752.0,4.34,4.34,4.32,4.34,197752.0
2021-01-05 15:30:00,4.34,4.35,4.34,4.35,242112.0,4.34,4.35,4.34,4.35,242112.0
2021-01-05 15:35:00,4.35,4.36,4.35,4.36,173400.0,4.35,4.36,4.35,4.36,173400.0
2021-01-05 15:40:00,4.36,4.38,4.36,4.38,250608.0,4.36,4.38,4.36,4.38,250608.0
2021-01-05 15:45:00,4.38,4.39,4.37,4.38,320684.0,4.38,4.39,4.37,4.38,320684.0
2021-01-05 15:50:00,4.38,4.38,4.36,4.37,366416.0,4.38,4.38,4.36,4.37,366416.0
2021-01-05 15:55:00,4.37,4.37,4.34,4.34,1294352.0,4.37,4.37,4.34,4.34,1294352.0
2021-01-06 09:30:00,4.34,4.49,4.33,4.42,614860.0,4.34,4.49,4.33,4.42,614860.0
2021-01-06 09:35:00,4.42,4.46,4.41,4.45,305144.0,4.42,4.46,4.41,4.45,305144.0
2021-01-06 09:40:00,4.45,4.46,4.41,4.45,445684.0,4.45,4.46,4.41,4.45,445684.0
2021-01-06 09:45:00,4.45,4.45,4.4,4.44,278584.0,4.45,4.45,4.4,4.44,278584.0
2021-01-06 09:50:00,4.44,4.44,4.36,4.39,247152.0,4.44,4.44,4.36,4.39,247152.0
2021-01-06 09:55:00,4.39,4.43,4.39,4.4,228028.0,4.39,4.43,4.39,4.4,228028.0
2021-01-06 10:00:00,4.4,4.45,4.39,4.44,161048.0,4.4,4.45,4.39,4.44,161048.0
2021-01-06 10:05:00,4.45,4.48,4.43,4.47,305460.0,4.45,4.48,4.43,4.47,305460.0
2021-01-06 10:10:00,4.47,4.5,4.46,4.49,233800.0,4.47,4.5,4.46,4.49,233800.0
2021-01-06 10:15:00,4.49,4.53,4.48,4.52,370132.0,4.49,4.53,4.48,4.52,370132.0
2021-01-06 10:20:00,4.53,4.56,4.52,4.55,573648.0,4.53,4.56,4.52,4.55,573648.0
2021-01-06 10:25:00,4.55,4.61,4.55,4.58,768436.0,4.55,4.61,4.55,4.58,768436.0
2021-01-06 10:30:00,4.58,4.6,4.55,4.58,507000.0,4.58,4.6,4.55,4.58,507000.0
2021-01-06 10:35:00,4.58,4.59,4.56,4.57,227700.0,4.58,4.59,4.56,4.57,227700.0
2021-01-06 10:40:00,4.57,4.58,4.55,4.57,241224.0,4.57,4.58,4.55,4.57,241224.0
2021-01-06 10:45:00,4.57,4.59,4.56,4.59,276696.0,4.57,4.59,4.56,4.59,276696.0
2021-01-06 10:50:00,4.59,4.62,4.59,4.61,409220.0,4.59,4.62,4.59,4.61,409220.0
2021-01-06 10:55:00,4.61,4.62,4.59,4.6,146696.0,4.61,4.62,4.59,4.6,146696.0
2021-01-06 11:00:00,4.6,4.66,4.59,4.62,588512.0,4.6,4.66,4.59,4.62,588512.0
2021-01-06 11:05:00,4.62,4.63,4.59,4.61,226012.0,4.62,4.63,4.59,4.61,226012.0
2021-01-06 11:10:00,4.61,4.65,4.6,4.65,188104.0,4.61,4.65,4.6,4.65,188104.0
2021-01-06 11:15:00,4.65,4.68,4.63,4.66,412132.0,4.65,4.68,4.63,4.66,412132.0
2021-01-06 11:20:00,4.66,4.66,4.62,4.62,200128.0,4.66,4.66,4.62,4.62,200128.0
2021-01-06 11:25:00,4.62,4.62,4.61,4.61,230104.0,4.62,4.62,4.61,4.61,230104.0
2021-01-06 11:30:00,4.61,4.63,4.61,4.61,257164.0,4.61,4.63,4.61,4.61,257164.0
2021-01-06 11:35:00,4.61,4.61,4.58,4.59,480984.0,4.61,4.61,4.58,4.59,480984.0
2021-01-06 11:40:00,4.59,4.62,4.59,4.62,224440.0,4.59,4.62,4.59,4.62,224440.0
2021-01-06 11:45:00,4.61,4.64,4.61,4.64,160832.0,4.61,4.64,4.61,4.64,160832.0
2021-01-06 11:50:00,4.64,4.65,4.63,4.65,174572.0,4.64,4.65,4.63,4.65,174572.0
2021-01-06 11:55:00,4.65,4.67,4.65,4.67,138024.0,4.65,4.67,4.65,4.67,138024.0
2021-01-06 12:00:00,4.67,4.68,4.63,4.64,292220.0,4.67,4.68,4.63,4.64,292220.0
2021-01-06 12:05:00,4.64,4.67,4.63,4.67,210428.0,4.64,4.67,4.63,4.67,210428.0
2021-01-06 12:10:00,4.67,4.7,4.67,4.7,164192.0,4.67,4.7,4.67,4.7,164192.0
2021-01-06 12:15:00,4.7,4.72,4.69,4.71,180344.0,4.7,4.72,4.69,4.71,180344.0
2021-01-06 12:20:00,4.71,4.72,4.7,4.71,112768.0,4.71,4.72,4.7,4.71,112768.0
2021-01-06 12:25:00,4.7,4.73,4.7,4.72,132880.0,4.7,4.73,4.7,4.72,132880.0
2021-01-06 12:30:00,4.72,4.73,4.71,4.72,234516.0,4.72,4.73,4.71,4.72,234516.0
2021-01-06 12:35:00,4.71,4.73,4.71,4.72,167900.0,4.71,4.73,4.71,4.72,167900.0
2021-01-06 12:40:00,4.72,4.75,4.71,4.73,213260.0,4.72,4.75,4.71,4.73,213260.0
2021-01-06 12:45:00,4.74,4.74,4.72,4.72,150540.0,4.74,4.74,4.72,4.72,150540.0
2021-01-06 12:50:00,4.72,4.73,4.7,4.71,100664.0,4.72,4.73,4.7,4.71,100664.0
2021-01-06 12:55:00,4.71,4.71,4.67,4.7,263424.0,4.71,4.71,4.67,4.7,263424.0
2021-01-06 13:00:00,4.7,4.71,4.68,4.7,102712.0,4.7,4.71,4.68,4.7,102712.0
2021-01-06 13:05:00,4.7,4.7,4.68,4.7,103732.0,4.7,4.7,4.68,4.7,103732.0
2021-01-06 13:10:00,4.7,4.72,4.7,4.71,106092.0,4.7,4.72,4.7,4.71,106092.0
2021-01-06 13:15:00,4.71,4.72,4.71,4.71,83836.0,4.71,4.72,4.71,4.71,83836.0
2021-01-06 13:20:00,4.71,4.72,4.7,4.7,142188.0,4.71,4.72,4.7,4.7,142188.0
2021-01-06 13:25:00,4.7,4.71,4.69,4.7,174760.0,4.7,4.71,4.69,4.7,174760.0
2021-01-06 13:30:00,4.7,4.71,4.69,4.7,77456.0,4.7,4.71,4.69,4.7,77456.0
2021-01-06 13:35:00,4.7,4.7,4.69,4.7,99388.0,4.7,4.7,4.69,4.7,99388.0
2021-01-06 13:40:00,4.7,4.71,4.68,4.68,176004.0,4.7,4.71,4.68,4.68,176004.0
2021-01-06 13:45:00,4.69,4.71,4.69,4.7,127680.0,4.69,4.71,4.69,4.7,127680.0
2021-01-06 13:50:00,4.7,4.71,4.7,4.71,125148.0,4.7,4.71,4.7,4.71,125148.0
2021-01-06 13:55:00,4.7,4.71,4.7,4.71,61396.0,4.7,4.71,4.7,4.71,61396.0
2021-01-06 14:00:00,4.71,4.71,4.7,4.71,49256.0,4.71,4.71,4.7,4.71,49256.0
2021-01-06 14:05:00,4.71,4.74,4.71,4.74,163808.0,4.71,4.74,4.71,4.74,163808.0
2021-01-06 14:10:00,4.74,4.75,4.73,4.73,171804.0,4.74,4.75,4.73,4.73,171804.0
2021-01-06 14:15:00,4.73,4.73,4.68,4.69,158752.0,4.73,4.73,4.68,4.69,158752.0
2021-01-06 14:20:00,4.7,4.71,4.68,4.7,165728.0,4.7,4.71,4.68,4.7,165728.0
2021-01-06 14:25:00,4.7,4.71,4.62,4.62,486652.0,4.7,4.71,4.62,4.62,486652.0
2021-01-06 14:30:00,4.61,4.65,4.6,4.63,157528.0,4.61,4.65,4.6,4.63,157528.0
2021-01-06 14:35:00,4.64,4.64,4.55,4.56,676512.0,4.64,4.64,4.55,4.56,676512.0
2021-01-06 14:40:00,4.56,4.56,4.52,4.54,440244.0,4.56,4.56,4.52,4.54,440244.0
2021-01-06 14:45:00,4.53,4.54,4.44,4.45,794360.0,4.53,4.54,4.44,4.45,794360.0
2021-01-06 14:50:00,4.45,4.53,4.41,4.52,476076.0,4.45,4.53,4.41,4.52,476076.0
2021-01-06 14:55:00,4.52,4.56,4.52,4.56,399648.0,4.52,4.56,4.52,4.56,399648.0
2021-01-06 15:00:00,4.56,4.56,4.52,4.53,179104.0,4.56,4.56,4.52,4.53,179104.0
2021-01-06 15:05:00,4.52,4.55,4.52,4.53,182080.0,4.52,4.55,4.52,4.53,182080.0
2021-01-06 15:10:00,4.54,4.57,4.53,4.55,191892.0,4.54,4.57,4.53,4.55,191892.0
2021-01-06 15:15:00,4.55,4.58,4.54,4.58,211492.0,4.55,4.58,4.54,4.58,211492.0
2021-01-06 15:20:00,4.58,4.59,4.54,4.54,174708.0,4.58,4.59,4.54,4.54,174708.0
2021-01-06 15:25:00,4.55,4.57,4.53,4.56,152200.0,4.55,4.57,4.53,4.56,152200.0
2021-01-06 15:30:00,4.56,4.57,4.52,4.57,127288.0,4.56,4.57,4.52,4.57,127288.0
2021-01-06 15:35:00,4.57,4.57,4.56,4.56,150376.0,4.57,4.57,4.56,4.56,150376.0
2021-01-06 15:40:00,4.57,4.59,4.56,4.59,261668.0,4.57,4.59,4.56,4.59,261668.0
2021-01-06 15:45:00,4.6,4.61,4.58,4.59,343616.0,4.6,4.61,4.58,4.59,343616.0
2021-01-06 15:50:00,4.59,4.6,4.58,4.59,436088.0,4.59,4.6,4.58,4.59,436088.0
2021-01-06 15:55:00,4.59,4.61,4.58,4.6,879204.0,4.59,4.61,4.58,4.6,879204.0
2021-01-07 09:30:00,4.62,4.74,4.61,4.7,769968.0,4.62,4.74,4.61,4.7,769968.0
2021-01-07 09:35:00,4.7,4.79,4.7,4.74,618652.0,4.7,4.79,4.7,4.74,618652.0
2021-01-07 09:40:00,4.75,4.78,4.73,4.75,629248.0,4.75,4.78,4.73,4.75,629248.0
2021-01-07 09:45:00,4.74,4.79,4.73,4.79,295488.0,4.74,4.79,4.73,4.79,295488.0
2021-01-07 09:50:00,4.79,4.83,4.78,4.83,653108.0,4.79,4.83,4.78,4.83,653108.0
2021-01-07 09:55:00,4.83,4.86,4.81,4.85,431800.0,4.83,4.86,4.81,4.85,431800.0
2021-01-07 10:00:00,4.85,4.86,4.83,4.83,324900.0,4.85,4.86,4.83,4.83,324900.0
2021-01-07 10:05:00,4.83,4.85,4.78,4.79,352012.0,4.83,4.85,4.78,4.79,352012.0
2021-01-07 10:10:00,4.79,4.8,4.77,4.78,479032.0,4.79,4.8,4.77,4.78,479032.0
2021-01-07 10:15:00,4.78,4.78,4.72,4.75,366380.0,4.78,4.78,4.72,4.75,366380.0
2021-01-07 10:20:00,4.75,4.78,4.7,4.71,305680.0,4.75,4.78,4.7,4.71,305680.0
2021-01-07 10:25:00,4.72,4.76,4.7,4.76,297264.0,4.72,4.76,4.7,4.76,297264.0
2021-01-07 10:30:00,4.75,4.8,4.75,4.8,326288.0,4.75,4.8,4.75,4.8,326288.0
2021-01-07 10:35:00,4.79,4.81,4.78,4.78,129520.0,4.79,4.81,4.78,4.78,129520.0
2021-01-07 10:40:00,4.79,4.8,4.75,4.76,234492.0,4.79,4.8,4.75,4.76,234492.0
2021-01-07 10:45:00,4.76,4.76,4.73,4.75,257024.0,4.76,4.76,4.73,4.75,257024.0
2021-01-07 10:50:00,4.75,4.76,4.72,4.75,219880.0,4.75,4.76,4.72,4.75,219880.0
2021-01-07 10:55:00,4.75,4.75,4.71,4.71,213692.0,4.75,4.75,4.71,4.71,213692.0
2021-01-07 11:00:00,4.72,4.73,4.7,4.72,87856.0,4.72,4.73,4.7,4.72,87856.0
2021-01-07 11:05:00,4.72,4.72,4.69,4.69,331808.0,4.72,4.72,4.69,4.69,331808.0
2021-01-07 11:10:00,4.69,4.69,4.66,4.67,303492.0,4.69,4.69,4.66,4.67,303492.0
2021-01-07 11:15:00,4.67,4.68,4.67,4.67,122316.0,4.67,4.68,4.67,4.67,122316.0
2021-01-07 11:20:00,4.67,4.68,4.65,4.67,139276.0,4.67,4.68,4.65,4.67,139276.0
2021-01-07 11:25:00,4.67,4.67,4.63,4.64,307924.0,4.67,4.67,4.63,4.64,307924.0
2021-01-07 11:30:00,4.64,4.67,4.63,4.64,190276.0,4.64,4.67,4.63,4.64,190276.0
2021-01-07 11:35:00,4.64,4.64,4.62,4.62,267892.0,4.64,4.64,4.62,4.62,267892.0
2021-01-07 11:40:00,4.62,4.65,4.61,4.64,243628.0,4.62,4.65,4.61,4.64,243628.0
2021-01-07 11:45:00,4.64,4.66,4.63,4.63,188056.0,4.64,4.66,4.63,4.63,188056.0
2021-01-07 11:50:00,4.63,4.64,4.61,4.63,215344.0,4.63,4.64,4.61,4.63,215344.0
2021-01-07 11:55:00,4.63,4.66,4.62,4.64,242768.0,4.63,4.66,4.62,4.64,242768.0
2021-01-07 12:00:00,4.64,4.67,4.64,4.66,115468.0,4.64,4.67,4.64,4.66,115468.0
2021-01-07 12:05:00,4.67,4.68,4.66,4.68,216052.0,4.67,4.68,4.66,4.68,216052.0
2021-01-07 12:10:00,4.68,4.7,4.68,4.69,196656.0,4.68,4.7,4.68,4.69,196656.0
2021-01-07 12:15:00,4.7,4.7,4.66,4.67,195460.0,4.7,4.7,4.66,4.67,195460.0
2021-01-07 12:20:00,4.66,4.68,4.66,4.67,117828.0,4.66,4.68,4.66,4.67,117828.0
2021-01-07 12:25:00,4.67,4.71,4.66,4.69,114436.0,4.67,4.71,4.66,4.69,114436.0
2021-01-07 12:30:00,4.69,4.7,4.68,4.7,111060.0,4.69,4.7,4.68,4.7,111060.0
2021-01-07 12:35:00,4.7,4.7,4.68,4.68,95004.0,4.7,4.7,4.68,4.68,95004.0
2021-01-07 12:40:00,4.68,4.68,4.66,4.67,111288.0,4.68,4.68,4.66,4.67,111288.0
2021-01-07 12:45:00,4.67,4.68,4.66,4.66,237772.0,4.67,4.68,4.66,4.66,237772.0
2021-01-07 12:50:00,4.65,4.68,4.65,4.66,276532.0,4.65,4.68,4.65,4.66,276532.0
2021-01-07 12:55:00,4.66,4.66,4.64,4.64,279532.0,4.66,4.66,4.64,4.64,279532.0
2021-01-07 13:00:00,4.65,4.66,4.64,4.65,64932.0,4.65,4.66,4.64,4.65,64932.0
2021-01-07 13:05:00,4.65,4.66,4.64,4.66,115860.0,4.65,4.66,4.64,4.66,115860.0
2021-01-07 13:10:00,4.66,4.66,4.65,4.66,73936.0,4.66,4.66,4.65,4.66,73936.0
2021-01-07 13:15:00,4.66,4.67,4.63,4.64,75288.0,4.66,4.67,4.63,4.64,75288.0
2021-01-07 13:20:00,4.64,4.65,4.63,4.63,64000.0,4.64,4.65,4.63,4.63,64000.0
2021-01-07 13:25:00,4.63,4.64,4.62,4.62,131544.0,4.63,4.64,4.62,4.62,131544.0
2021-01-07 13:30:00,4.62,4.63,4.61,4.63,121960.0,4.62,4.63,4.61,4.63,121960.0
2021-01-07 13:35:00,4.63,4.63,4.6,4.61,123972.0,4.63,4.63,4.6,4.61,123972.0
2021-01-07 13:40:00,4.61,4.62,4.6,4.6,60388.0,4.61,4.62,4.6,4.6,60388.0
2021-01-07 13:45:00,4.61,4.62,4.59,4.61,109612.0,4.61,4.62,4.59,4.61,109612.0
2021-01-07 13:50:00,4.61,4.62,4.6,4.61,127188.0,4.61,4.62,4.6,4.61,127188.0
2021-01-07 13:55:00,4.61,4.61,4.59,4.6,143584.0,4.61,4.61,4.59,4.6,143584.0
2021-01-07 14:00:00,4.59,4.6,4.58,4.6,133056.0,4.59,4.6,4.58,4.6,133056.0
2021-01-07 14:05:00,4.61,4.62,4.59,4.6,238280.0,4.61,4.62,4.59,4.6,238280.0
2021-01-07 14:10:00,4.6,4.6,4.59,4.6,244656.0,4.6,4.6,4.59,4.6,244656.0
2021-01-07 14:15:00,4.6,4.62,4.6,4.6,115480.0,4.6,4.62,4.6,4.6,115480.0
2021-01-07 14:20:00,4.6,4.61,4.59,4.6,140516.0,4.6,4.61,4.59,4.6,140516.0
2021-01-07 14:25:00,4.6,4.6,4.59,4.6,215984.0,4.6,4.6,4.59,4.6,215984.0
2021-01-07 14:30:00,4.6,4.6,4.56,4.57,210680.0,4.6,4.6,4.56,4.57,210680.0
2021-01-07 14:35:00,4.57,4.59,4.57,4.58,179316.0,4.57,4.59,4.57,4.58,179316.0
2021-01-07 14:40:00,4.58,4.59,4.55,4.56,547040.0,4.58,4.59,4.55,4.56,547040.0
2021-01-07 14:45:00,4.56,4.57,4.54,4.56,550124.0,4.56,4.57,4.54,4.56,550124.0
2021-01-07 14:50:00,4.56,4.57,4.54,4.56,308300.0,4.56,4.57,4.54,4.56,308300.0
2021-01-07 14:55:00,4.56,4.58,4.55,4.57,341484.0,4.56,4.58,4.55,4.57,341484.0
2021-01-07 15:00:00,4.57,4.59,4.57,4.59,250384.0,4.57,4.59,4.57,4.59,250384.0
2021-01-07 15:05:00,4.59,4.6,4.57,4.59,332696.0,4.59,4.6,4.57,4.59,332696.0
2021-01-07 15:10:00,4.59,4.59,4.56,4.58,249420.0,4.59,4.59,4.56,4.58,249420.0
2021-01-07 15:15:00,4.58,4.59,4.57,4.59,162620.0,4.58,4.59,4.57,4.59,162620.0
2021-01-07 15:20:00,4.6,4.61,4.58,4.59,374448.0,4.6,4.61,4.58,4.59,374448.0
2021-01-07 15:25:00,4.59,4.59,4.56,4.57,240732.0,4.59,4.59,4.56,4.57,240732.0
2021-01-07 15:30:00,4.56,4.57,4.55,4.56,244532.0,4.56,4.57,4.55,4.56,244532.0
2021-01-07 15:35:00,4.56,4.58,4.55,4.58,308420.0,4.56,4.58,4.55,4.58,308420.0
2021-01-07 15:40:00,4.58,4.58,4.54,4.55,692540.0,4.58,4.58,4.54,4.55,692540.0
2021-01-07 15:45:00,4.55,4.56,4.55,4.55,433800.0,4.55,4.56,4.55,4.55,433800.0
2021-01-07 15:50:00,4.55,4.56,4.54,4.54,482400.0,4.55,4.56,4.54,4.54,482400.0
2021-01-07 15:55:00,4.54,4.54,4.51,4.53,1500188.0,4.54,4.54,4.51,4.53,1500188.0
2021-01-08 09:30:00,4.55,4.58,4.42,4.43,898252.0,4.55,4.58,4.42,4.43,898252.0
2021-01-08 09:35:00,4.43,4.46,4.36,4.39,693992.0,4.43,4.46,4.36,4.39,693992.0
2021-01-08 09:40:00,4.4,4.42,4.37,4.4,614112.0,4.4,4.42,4.37,4.4,614112.0
2021-01-08 09:45:00,4.4,4.41,4.37,4.39,600072.0,4.4,4.41,4.37,4.39,600072.0
2021-01-08 09:50:00,4.39,4.41,4.38,4.38,375696.0,4.39,4.41,4.38,4.38,375696.0
2021-01-08 09:55:00,4.39,4.41,4.38,4.4,452876.0,4.39,4.41,4.38,4.4,452876.0
2021-01-08 10:00:00,4.39,4.44,4.39,4.43,301204.0,4.39,4.44,4.39,4.43,301204.0
2021-01-08 10:05:00,4.43,4.44,4.38,4.39,563048.0,4.43,4.44,4.38,4.39,563048.0
2021-01-08 10:10:00,4.4,4.42,4.39,4.39,205692.0,4.4,4.42,4.39,4.39,205692.0
2021-01-08 10:15:00,4.39,4.4,4.34,4.35,589376.0,4.39,4.4,4.34,4.35,589376.0
2021-01-08 10:20:00,4.35,4.35,4.32,4.33,537172.0,4.35,4.35,4.32,4.33,537172.0
2021-01-08 10:25:00,4.32,4.34,4.27,4.28,889704.0,4.32,4.34,4.27,4.28,889704.0
2021-01-08 10:30:00,4.28,4.36,4.28,4.36,586436.0,4.28,4.36,4.28,4.36,586436.0
2021-01-08 10:35:00,4.35,4.36,4.32,4.34,371360.0,4.35,4.36,4.32,4.34,371360.0
2021-01-08 10:40:00,4.34,4.38,4.34,4.35,405288.0,4.34,4.38,4.34,4.35,405288.0
2021-01-08 10:45:00,4.35,4.38,4.35,4.38,142976.0,4.35,4.38,4.35,4.38,142976.0
2021-01-08 10:50:00,4.38,4.47,4.37,4.4,796320.0,4.38,4.47,4.37,4.4,796320.0
2021-01-08 10:55:00,4.41,4.43,4.38,4.39,437632.0,4.41,4.43,4.38,4.39,437632.0
2021-01-08 11:00:00,4.39,4.4,4.38,4.38,212692.0,4.39,4.4,4.38,4.38,212692.0
2021-01-08 11:05:00,4.38,4.39,4.38,4.39,159832.0,4.38,4.39,4.38,4.39,159832.0
2021-01-08 11:10:00,4.39,4.41,4.38,4.4,124704.0,4.39,4.41,4.38,4.4,124704.0
2021-01-08 11:15:00,4.4,4.4,4.38,4.38,155484.0,4.4,4.4,4.38,4.38,155484.0
2021-01-08 11:20:00,4.38,4.38,4.34,4.35,215632.0,4.38,4.38,4.34,4.35,215632.0
2021-01-08 11:25:00,4.36,4.37,4.34,4.37,159088.0,4.36,4.37,4.34,4.37,159088.0
2021-01-08 11:30:00,4.37,4.38,4.37,4.37,121628.0,4.37,4.38,4.37,4.37,121628.0
2021-01-08 11:35:00,4.37,4.39,4.37,4.38,125132.0,4.37,4.39,4.37,4.38,125132.0
2021-01-08 11:40:00,4.38,4.38,4.36,4.37,165156.0,4.38,4.38,4.36,4.37,165156.0
2021-01-08 11:45:00,4.37,4.38,4.36,4.38,138176.0,4.37,4.38,4.36,4.38,138176.0
2021-01-08 11:50:00,4.38,4.39,4.38,4.38,104640.0,4.38,4.39,4.38,4.38,104640.0
2021-01-08 11:55:00,4.38,4.39,4.38,4.39,134596.0,4.38,4.39,4.38,4.39,134596.0
2021-01-08 12:00:00,4.39,4.4,4.38,4.38,151520.0,4.39,4.4,4.38,4.38,151520.0
2021-01-08 12:05:00,4.38,4.41,4.38,4.41,125236.0,4.38,4.41,4.38,4.41,125236.0
2021-01-08 12:10:00,4.4,4.45,4.4,4.45,269584.0,4.4,4.45,4.4,4.45,269584.0
2021-01-08 12:15:00,4.45,4.45,4.41,4.43,682612.0,4.45,4.45,4.41,4.43,682612.0
2021-01-08 12:20:00,4.43,4.44,4.43,4.43,109488.0,4.43,4.44,4.43,4.43,109488.0
2021-01-08 12:25:00,4.43,4.48,4.43,4.48,346712.0,4.43,4.48,4.43,4.48,346712.0
2021-01-08 12:30:00,4.47,4.48,4.47,4.48,253432.0,4.47,4.48,4.47,4.48,253432.0
2021-01-08 12:35:00,4.48,4.48,4.46,4.48,132084.0,4.48,4.48,4.46,4.48,132084.0
2021-01-08 12:40:00,4.48,4.49,4.46,4.49,138144.0,4.48,4.49,4.46,4.49,138144.0
2021-01-08 12:45:00,4.49,4.5,4.47,4.47,243176.0,4.49,4.5,4.47,4.47,243176.0
2021-01-08 12:50:00,4.47,4.49,4.46,4.49,239756.0,4.47,4.49,4.46,4.49,239756.0
2021-01-08 12:55:00,4.49,4.49,4.46,4.47,224460.0,4.49,4.49,4.46,4.47,224460.0
2021-01-08 13:00:00,4.47,4.47,4.44,4.44,198552.0,4.47,4.47,4.44,4.44,198552.0
2021-01-08 13:05:00,4.45,4.45,4.43,4.44,127212.0,4.45,4.45,4.43,4.44,127212.0
2021-01-08 13:10:00,4.44,4.45,4.43,4.43,671016.0,4.44,4.45,4.43,4.43,671016.0
2021-01-08 13:15:00,4.43,4.43,4.4,4.41,261444.0,4.43,4.43,4.4,4.41,261444.0
2021-01-08 13:20:00,4.4,4.41,4.37,4.39,198876.0,4.4,4.41,4.37,4.39,198876.0
2021-01-08 13:25:00,4.39,4.42,4.39,4.42,144576.0,4.39,4.42,4.39,4.42,144576.0
2021-01-08 13:30:00,4.41,4.42,4.39,4.39,165608.0,4.41,4.42,4.39,4.39,165608.0
2021-01-08 13:35:00,4.39,4.4,4.37,4.39,99052.0,4.39,4.4,4.37,4.39,99052.0
2021-01-08 13:40:00,4.39,4.39,4.36,4.38,166112.0,4.39,4.39,4.36,4.38,166112.0
2021-01-08 13:45:00,4.38,4.4,4.37,4.4,143508.0,4.38,4.4,4.37,4.4,143508.0
2021-01-08 13:50:00,4.4,4.41,4.4,4.41,115888.0,4.4,4.41,4.4,4.41,115888.0
2021-01-08 13:55:00,4.41,4.41,4.39,4.4,89480.0,4.41,4.41,4.39,4.4,89480.0
2021-01-08 14:00:00,4.41,4.45,4.4,4.43,205648.0,4.41,4.45,4.4,4.43,205648.0
2021-01-08 14:05:00,4.44,4.47,4.43,4.47,154848.0,4.44,4.47,4.43,4.47,154848.0
2021-01-08 14:10:00,4.47,4.48,4.45,4.45,151804.0,4.47,4.48,4.45,4.45,151804.0
2021-01-08 14:15:00,4.45,4.47,4.45,4.46,95872.0,4.45,4.47,4.45,4.46,95872.0
2021-01-08 14:20:00,4.46,4.46,4.45,4.45,90072.0,4.46,4.46,4.45,4.45,90072.0
2021-01-08 14:25:00,4.45,4.47,4.45,4.47,73724.0,4.45,4.47,4.45,4.47,73724.0
2021-01-08 14:30:00,4.47,4.47,4.45,4.46,97524.0,4.47,4.47,4.45,4.46,97524.0
2021-01-08 14:35:00,4.46,4.47,4.45,4.47,43920.0,4.46,4.47,4.45,4.47,43920.0
2021-01-08 14:40:00,4.47,4.47,4.44,4.45,155392.0,4.47,4.47,4.44,4.45,155392.0
2021-01-08 14:45:00,4.44,4.47,4.44,4.47,136820.0,4.44,4.47,4.44,4.47,136820.0
2021-01-08 14:50:00,4.47,4.47,4.46,4.46,107924.0,4.47,4.47,4.46,4.46,107924.0
2021-01-08 14:55:00,4.47,4.47,4.46,4.47,206668.0,4.47,4.47,4.46,4.47,206668.0
2021-01-08 15:00:00,4.47,4.49,4.47,4.47,153080.0,4.47,4.49,4.47,4.47,153080.0
2021-01-08 15:05:00,4.47,4.49,4.47,4.48,75368.0,4.47,4.49,4.47,4.48,75368.0
2021-01-08 15:10:00,4.48,4.48,4.47,4.47,121796.0,4.48,4.48,4.47,4.47,121796.0
2021-01-08 15:15:00,4.47,4.47,4.46,4.46,223004.0,4.47,4.47,4.46,4.46,223004.0
2021-01-08 15:20:00,4.46,4.46,4.44,4.45,117080.0,4.46,4.46,4.44,4.45,117080.0
2021-01-08 15:25:00,4.45,4.46,4.44,4.46,143688.0,4.45,4.46,4.44,4.46,143688.0
2021-01-08 15:30:00,4.46,4.48,4.45,4.47,218848.0,4.46,4.48,4.45,4.47,218848.0
2021-01-08 15:35:00,4.47,4.47,4.43,4.45,355680.0,4.47,4.47,4.43,4.45,355680.0
2021-01-08 15:40:00,4.45,4.45,4.42,4.42,438808.0,4.45,4.45,4.42,4.42,438808.0
2021-01-08 15:45:00,4.43,4.43,4.39,4.39,352368.0,4.43,4.43,4.39,4.39,352368.0
2021-01-08 15:50:00,4.39,4.44,4.39,4.44,906480.0,4.39,4.44,4.39,4.44,906480.0
2021-01-08 15:55:00,4.44,4.44,4.41,4.42,765656.0,4.44,4.44,4.41,4.42,765656.0
2021-01-11 09:30:00,4.85,5.08,4.81,4.98,5669504.0,4.85,5.08,4.81,4.98,5669504.0
2021-01-11 09:35:00,4.99,5.16,4.98,5.13,3096028.0,4.99,5.16,4.98,5.13,3096028.0
2021-01-11 09:40:00,5.13,5.13,4.88,4.97,2532692.0,5.13,5.13,4.88,4.97,2532692.0
2021-01-11 09:45:00,4.96,5.05,4.96,5.03,1500404.0,4.96,5.05,4.96,5.03,1500404.0
2021-01-11 09:50:00,5.04,5.12,5.04,5.08,1240688.0,5.04,5.12,5.04,5.08,1240688.0
2021-01-11 09:55:00,5.08,5.15,5.06,5.13,1467436.0,5.08,5.15,5.06,5.13,1467436.0
2021-01-11 10:00:00,5.12,5.13,5.04,5.09,1091840.0,5.12,5.13,5.04,5.09,1091840.0
2021-01-11 10:05:00,5.08,5.1,4.93,4.94,1268828.0,5.08,5.1,4.93,4.94,1268828.0
2021-01-11 10:10:00,4.95,4.98,4.89,4.9,824396.0,4.95,4.98,4.89,4.9,824396.0
2021-01-11 10:15:00,4.91,4.96,4.88,4.94,623244.0,4.91,4.96,4.88,4.94,623244.0
2021-01-11 10:20:00,4.93,4.94,4.82,4.85,982788.0,4.93,4.94,4.82,4.85,982788.0
2021-01-11 10:25:00,4.84,4.86,4.77,4.82,818140.0,4.84,4.86,4.77,4.82,818140.0
2021-01-11 10:30:00,4.81,4.89,4.8,4.89,730064.0,4.81,4.89,4.8,4.89,730064.0
2021-01-11 10:35:00,4.89,4.9,4.83,4.84,469148.0,4.89,4.9,4.83,4.84,469148.0
2021-01-11 10:40:00,4.84,4.85,4.83,4.84,347688.0,4.84,4.85,4.83,4.84,347688.0
2021-01-11 10:45:00,4.84,4.84,4.77,4.79,534752.0,4.84,4.84,4.77,4.79,534752.0
2021-01-11 10:50:00,4.79,4.82,4.76,4.79,874260.0,4.79,4.82,4.76,4.79,874260.0
2021-01-11 10:55:00,4.8,4.84,4.79,4.83,515092.0,4.8,4.84,4.79,4.83,515092.0
2021-01-11 11:00:00,4.83,4.91,4.82,4.86,727804.0,4.83,4.91,4.82,4.86,727804.0
2021-01-11 11:05:00,4.86,4.86,4.83,4.84,426536.0,4.86,4.86,4.83,4.84,426536.0
2021-01-11 11:10:00,4.84,4.84,4.8,4.81,382460.0,4.84,4.84,4.8,4.81,382460.0
2021-01-11 11:15:00,4.81,4.81,4.77,4.79,399440.0,4.81,4.81,4.77,4.79,399440.0
2021-01-11 11:20:00,4.79,4.81,4.78,4.79,208380.0,4.79,4.81,4.78,4.79,208380.0
2021-01-11 11:25:00,4.79,4.82,4.78,4.82,266432.0,4.79,4.82,4.78,4.82,266432.0
2021-01-11 11:30:00,4.82,4.84,4.78,4.8,327676.0,4.82,4.84,4.78,4.8,327676.0
2021-01-11 11:35:00,4.8,4.8,4.77,4.78,301812.0,4.8,4.8,4.77,4.78,301812.0
2021-01-11 11:40:00,4.79,4.79,4.77,4.79,152364.0,4.79,4.79,4.77,4.79,152364.0
2021-01-11 11:45:00,4.79,4.79,4.75,4.78,357720.0,4.79,4.79,4.75,4.78,357720.0
2021-01-11 11:50:00,4.77,4.79,4.77,4.78,139012.0,4.77,4.79,4.77,4.78,139012.0
2021-01-11 11:55:00,4.77,4.85,4.77,4.84,1470736.0,4.77,4.85,4.77,4.84,1470736.0
2021-01-11 12:00:00,4.84,4.87,4.81,4.83,844060.0,4.84,4.87,4.81,4.83,844060.0
2021-01-11 12:05:00,4.82,4.82,4.8,4.81,300964.0,4.82,4.82,4.8,4.81,300964.0
2021-01-11 12:10:00,4.81,4.82,4.8,4.81,215664.0,4.81,4.82,4.8,4.81,215664.0
2021-01-11 12:15:00,4.8,4.86,4.8,4.85,376088.0,4.8,4.86,4.8,4.85,376088.0
2021-01-11 12:20:00,4.85,4.88,4.84,4.86,438516.0,4.85,4.88,4.84,4.86,438516.0
2021-01-11 12:25:00,4.86,4.9,4.85,4.86,392252.0,4.86,4.9,4.85,4.86,392252.0
2021-01-11 12:30:00,4.86,4.89,4.85,4.89,316708.0,4.86,4.89,4.85,4.89,316708.0
2021-01-11 12:35:00,4.89,4.92,4.89,4.92,512680.0,4.89,4.92,4.89,4.92,512680.0
2021-01-11 12:40:00,4.92,4.94,4.9,4.91,332912.0,4.92,4.94,4.9,4.91,332912.0
2021-01-11 12:45:00,4.9,4.93,4.9,4.93,371084.0,4.9,4.93,4.9,4.93,371084.0
2021-01-11 12:50:00,4.93,4.93,4.9,4.9,290716.0,4.93,4.93,4.9,4.9,290716.0
2021-01-11 12:55:00,4.9,4.92,4.89,4.9,380400.0,4.9,4.92,4.89,4.9,380400.0
2021-01-11 13:00:00,4.9,4.93,4.9,4.91,224908.0,4.9,4.93,4.9,4.91,224908.0
2021-01-11 13:05:00,4.92,4.95,4.91,4.95,235404.0,4.92,4.95,4.91,4.95,235404.0
2021-01-11 13:10:00,4.95,4.97,4.93,4.95,359716.0,4.95,4.97,4.93,4.95,359716.0
2021-01-11 13:15:00,4.95,4.95,4.91,4.92,205804.0,4.95,4.95,4.91,4.92,205804.0
2021-01-11 13:20:00,4.92,4.93,4.91,4.93,186324.0,4.92,4.93,4.91,4.93,186324.0
2021-01-11 13:25:00,4.93,4.95,4.92,4.94,496212.0,4.93,4.95,4.92,4.94,496212.0
2021-01-11 13:30:00,4.93,4.95,4.93,4.95,220588.0,4.93,4.95,4.93,4.95,220588.0
2021-01-11 13:35:00,4.95,5.02,4.93,5.01,754940.0,4.95,5.02,4.93,5.01,754940.0
2021-01-11 13:40:00,5.01,5.03,4.99,5.01,836224.0,5.01,5.03,4.99,5.01,836224.0
2021-01-11 13:45:00,5.01,5.02,4.99,5.01,618556.0,5.01,5.02,4.99,5.01,618556.0
2021-01-11 13:50:00,5.01,5.07,5.01,5.07,618832.0,5.01,5.07,5.01,5.07,618832.0
2021-01-11 13:55:00,5.07,5.12,5.07,5.09,820824.0,5.07,5.12,5.07,5.09,820824.0
2021-01-11 14:00:00,5.09,5.1,5.05,5.06,578292.0,5.09,5.1,5.05,5.06,578292.0
2021-01-11 14:05:00,5.07,5.07,5.02,5.03,502528.0,5.07,5.07,5.02,5.03,502528.0
2021-01-11 14:10:00,5.03,5.07,5.03,5.05,220960.0,5.03,5.07,5.03,5.05,220960.0
2021-01-11 14:15:00,5.05,5.09,5.01,5.02,650672.0,5.05,5.09,5.01,5.02,650672.0
2021-01-11 14:20:00,5.02,5.02,4.96,5.0,504824.0,5.02,5.02,4.96,5.0,504824.0
2021-01-11 14:25:00,4.99,5.0,4.96,4.96,247804.0,4.99,5.0,4.96,4.96,247804.0
2021-01-11 14:30:00,4.96,5.0,4.95,4.99,296772.0,4.96,5.0,4.95,4.99,296772.0
2021-01-11 14:35:00,4.99,5.04,4.99,5.02,418752.0,4.99,5.04,4.99,5.02,418752.0
2021-01-11 14:40:00,5.02,5.02,4.98,5.0,337308.0,5.02,5.02,4.98,5.0,337308.0
2021-01-11 14:45:00,4.99,5.01,4.98,5.0,212832.0,4.99,5.01,4.98,5.0,212832.0
2021-01-11 14:50:00,4.99,5.0,4.96,4.96,360740.0,4.99,5.0,4.96,4.96,360740.0
2021-01-11 14:55:00,4.96,4.97,4.93,4.96,365064.0,4.96,4.97,4.93,4.96,365064.0
2021-01-11 15:00:00,4.96,4.96,4.93,4.94,213732.0,4.96,4.96,4.93,4.94,213732.0
2021-01-11 15:05:00,4.95,4.95,4.94,4.94,133700.0,4.95,4.95,4.94,4.94,133700.0
2021-01-11 15:10:00,4.94,4.97,4.94,4.96,191708.0,4.94,4.97,4.94,4.96,191708.0
2021-01-11 15:15:00,4.96,4.97,4.95,4.95,156744.0,4.96,4.97,4.95,4.95,156744.0
2021-01-11 15:20:00,4.95,4.96,4.94,4.94,180364.0,4.95,4.96,4.94,4.94,180364.0
2021-01-11 15:25:00,4.94,4.96,4.91,4.92,221092.0,4.94,4.96,4.91,4.92,221092.0
2021-01-11 15:30:00,4.92,4.95,4.92,4.95,258880.0,4.92,4.95,4.92,4.95,258880.0
2021-01-11 15:35:00,4.95,4.97,4.93,4.93,282532.0,4.95,4.97,4.93,4.93,282532.0
2021-01-11 15:40:00,4.94,4.95,4.93,4.94,225496.0,4.94,4.95,4.93,4.94,225496.0
2021-01-11 15:45:00,4.94,4.96,4.93,4.95,282876.0,4.94,4.96,4.93,4.95,282876.0
2021-01-11 15:50:00,4.96,4.96,4.95,4.95,620612.0,4.96,4.96,4.95,4.95,620612.0
2021-01-11 15:55:00,4.95,4.98,4.94,4.98,1289764.0,4.95,4.98,4.94,4.98,1289764.0
2021-01-12 09:30:00,4.99,5.08,4.92,5.05,1550952.0,4.99,5.08,4.92,5.05,1550952.0
2021-01-12 09:35:00,5.05,5.1,5.01,5.06,836564.0,5.05,5.1,5.01,5.06,836564.0
2021-01-12 09:40:00,5.06,5.06,4.98,4.98,693548.0,5.06,5.06,4.98,4.98,693548.0
2021-01-12 09:45:00,4.98,5.01,4.9,4.94,625296.0,4.98,5.01,4.9,4.94,625296.0
2021-01-12 09:50:00,4.93,4.94,4.83,4.84,940732.0,4.93,4.94,4.83,4.84,940732.0
2021-01-12 09:55:00,4.84,4.92,4.84,4.9,865284.0,4.84,4.92,4.84,4.9,865284.0
2021-01-12 10:00:00,4.9,4.93,4.86,4.9,646512.0,4.9,4.93,4.86,4.9,646512.0
2021-01-12 10:05:00,4.9,4.99,4.89,4.99,582888.0,4.9,4.99,4.89,4.99,582888.0
2021-01-12 10:10:00,4.99,5.0,4.96,4.98,538404.0,4.99,5.0,4.96,4.98,538404.0
2021-01-12 10:15:00,4.98,5.05,4.97,5.05,691888.0,4.98,5.05,4.97,5.05,691888.0
2021-01-12 10:20:00,5.05,5.06,5.0,5.0,442996.0,5.05,5.06,5.0,5.0,442996.0
2021-01-12 10:25:00,5.0,5.01,4.98,5.0,334284.0,5.0,5.01,4.98,5.0,334284.0
2021-01-12 10:30:00,5.0,5.01,4.99,5.01,246588.0,5.0,5.01,4.99,5.01,246588.0
2021-01-12 10:35:00,5.0,5.05,4.99,5.03,544504.0,5.0,5.05,4.99,5.03,544504.0
2021-01-12 10:40:00,5.03,5.03,5.0,5.02,369860.0,5.03,5.03,5.0,5.02,369860.0
2021-01-12 10:45:00,5.02,5.02,4.99,5.0,277232.0,5.02,5.02,4.99,5.0,277232.0
2021-01-12 10:50:00,5.0,5.04,4.98,5.04,377896.0,5.0,5.04,4.98,5.04,377896.0
2021-01-12 10:55:00,5.04,5.06,5.03,5.05,446920.0,5.04,5.06,5.03,5.05,446920.0
2021-01-12 11:00:00,5.05,5.05,5.02,5.03,263668.0,5.05,5.05,5.02,5.03,263668.0
2021-01-12 11:05:00,5.02,5.03,5.01,5.03,239352.0,5.02,5.03,5.01,5.03,239352.0
2021-01-12 11:10:00,5.03,5.04,5.02,5.03,187120.0,5.03,5.04,5.02,5.03,187120.0
2021-01-12 11:15:00,5.03,5.05,5.02,5.04,276604.0,5.03,5.05,5.02,5.04,276604.0
2021-01-12 11:20:00,5.04,5.05,5.03,5.03,158588.0,5.04,5.05,5.03,5.03,158588.0
2021-01-12 11:25:00,5.03,5.05,5.03,5.03,111992.0,5.03,5.05,5.03,5.03,111992.0
2021-01-12 11:30:00,5.03,5.04,5.01,5.02,194744.0,5.03,5.04,5.01,5.02,194744.0
2021-01-12 11:35:00,5.02,5.02,4.97,4.99,354588.0,5.02,5.02,4.97,4.99,354588.0
2021-01-12 11:40:00,4.99,5.0,4.99,5.0,241200.0,4.99,5.0,4.99,5.0,241200.0
2021-01-12 11:45:00,5.0,5.0,4.98,4.99,244360.0,5.0,5.0,4.98,4.99,244360.0
2021-01-12 11:50:00,4.99,5.0,4.96,4.98,384328.0,4.99,5.0,4.96,4.98,384328.0
2021-01-12 11:55:00,4.98,5.02,4.98,5.01,254428.0,4.98,5.02,4.98,5.01,254428.0
2021-01-12 12:00:00,5.01,5.02,5.0,5.01,166544.0,5.01,5.02,5.0,5.01,166544.0
2021-01-12 12:05:00,5.01,5.02,5.0,5.01,151456.0,5.01,5.02,5.0,5.01,151456.0
2021-01-12 12:10:00,5.0,5.01,4.96,4.97,178268.0,5.0,5.01,4.96,4.97,178268.0
2021-01-12 12:15:00,4.97,4.97,4.95,4.97,228472.0,4.97,4.97,4.95,4.97,228472.0
2021-01-12 12:20:00,4.97,4.98,4.96,4.97,219736.0,4.97,4.98,4.96,4.97,219736.0
2021-01-12 12:25:00,4.97,5.0,4.97,5.0,175768.0,4.97,5.0,4.97,5.0,175768.0
2021-01-12 12:30:00,5.0,5.0,4.98,5.0,148724.0,5.0,5.0,4.98,5.0,148724.0
2021-01-12 12:35:00,5.0,5.02,5.0,5.02,284356.0,5.0,5.02,5.0,5.02,284356.0
2021-01-12 12:40:00,5.02,5.03,5.0,5.01,218164.0,5.02,5.03,5.0,5.01,218164.0
2021-01-12 12:45:00,5.01,5.02,5.0,5.01,179476.0,5.01,5.02,5.0,5.01,179476.0
2021-01-12 12:50:00,5.01,5.02,5.01,5.02,165036.0,5.01,5.02,5.01,5.02,165036.0
2021-01-12 12:55:00,5.02,5.03,5.01,5.03,217164.0,5.02,5.03,5.01,5.03,217164.0
2021-01-12 13:00:00,5.03,5.04,5.02,5.04,182444.0,5.03,5.04,5.02,5.04,182444.0
2021-01-12 13:05:00,5.04,5.04,5.02,5.02,160576.0,5.04,5.04,5.02,5.02,160576.0
2021-01-12 13:10:00,5.02,5.03,5.01,5.03,223544.0,5.02,5.03,5.01,5.03,223544.0
2021-01-12 13:15:00,5.03,5.03,5.0,5.02,236752.0,5.03,5.03,5.0,5.02,236752.0
2021-01-12 13:20:00,5.02,5.02,4.99,4.99,112964.0,5.02,5.02,4.99,4.99,112964.0
2021-01-12 13:25:00,5.0,5.0,4.96,4.97,343676.0,5.0,5.0,4.96,4.97,343676.0
2021-01-12 13:30:00,4.97,5.0,4.97,5.0,274516.0,4.97,5.0,4.97,5.0,274516.0
2021-01-12 13:35:00,5.0,5.0,4.99,5.0,127844.0,5.0,5.0,4.99,5.0,127844.0
2021-01-12 13:40:00,5.0,5.0,4.97,4.97,289404.0,5.0,5.0,4.97,4.97,289404.0
2021-01-12 13:45:00,4.97,4.98,4.96,4.98,189520.0,4.97,4.98,4.96,4.98,189520.0
2021-01-12 13:50:00,4.98,4.99,4.98,4.98,110196.0,4.98,4.99,4.98,4.98,110196.0
2021-01-12 13:55:00,4.98,4.98,4.96,4.97,137576.0,4.98,4.98,4.96,4.97,137576.0
2021-01-12 14:00:00,4.97,4.98,4.97,4.97,119472.0,4.97,4.98,4.97,4.97,119472.0
2021-01-12 14:05:00,4.97,4.99,4.96,4.99,141352.0,4.97,4.99,4.96,4.99,141352.0
2021-01-12 14:10:00,4.98,4.99,4.98,4.98,110492.0,4.98,4.99,4.98,4.98,110492.0
2021-01-12 14:15:00,4.98,4.99,4.98,4.98,155980.0,4.98,4.99,4.98,4.98,155980.0
2021-01-12 14:20:00,4.98,4.98,4.96,4.96,290256.0,4.98,4.98,4.96,4.96,290256.0
2021-01-12 14:25:00,4.96,4.98,4.95,4.96,160692.0,4.96,4.98,4.95,4.96,160692.0
2021-01-12 14:30:00,4.96,4.98,4.96,4.97,196508.0,4.96,4.98,4.96,4.97,196508.0
2021-01-12 14:35:00,4.97,4.97,4.95,4.95,178884.0,4.97,4.97,4.95,4.95,178884.0
2021-01-12 14:40:00,4.95,4.96,4.94,4.94,156060.0,4.95,4.96,4.94,4.94,156060.0
2021-01-12 14:45:00,4.95,4.95,4.94,4.95,256656.0,4.95,4.95,4.94,4.95,256656.0
2021-01-12 14:50:00,4.95,4.95,4.94,4.95,95704.0,4.95,4.95,4.94,4.95,95704.0
2021-01-12 14:55:00,4.94,4.96,4.94,4.95,113276.0,4.94,4.96,4.94,4.95,113276.0
2021-01-12 15:00:00,4.95,4.95,4.94,4.95,107456.0,4.95,4.95,4.94,4.95,107456.0
2021-01-12 15:05:00,4.95,4.96,4.94,4.95,157640.0,4.95,4.96,4.94,4.95,157640.0
2021-01-12 15:10:00,4.95,4.95,4.94,4.95,87224.0,4.95,4.95,4.94,4.95,87224.0
2021-01-12 15:15:00,4.95,4.95,4.93,4.94,215520.0,4.95,4.95,4.93,4.94,215520.0
2021-01-12 15:20:00,4.95,4.96,4.93,4.95,128448.0,4.95,4.96,4.93,4.95,128448.0
2021-01-12 15:25:00,4.95,4.95,4.93,4.95,138904.0,4.95,4.95,4.93,4.95,138904.0
2021-01-12 15:30:00,4.95,4.96,4.95,4.96,154832.0,4.95,4.96,4.95,4.96,154832.0
2021-01-12 15:35:00,4.96,4.98,4.96,4.98,370180.0,4.96,4.98,4.96,4.98,370180.0
2021-01-12 15:40:00,4.98,5.01,4.98,5.0,505300.0,4.98,5.01,4.98,5.0,505300.0
2021-01-12 15:45:00,5.0,5.01,4.99,5.0,398800.0,5.0,5.01,4.99,5.0,398800.0
2021-01-12 15:50:00,5.0,5.01,4.97,4.98,675012.0,5.0,5.01,4.97,4.98,675012.0
2021-01-12 15:55:00,4.98,4.99,4.96,4.99,997404.0,4.98,4.99,4.96,4.99,997404.0
2021-01-13 09:30:00,5.11,5.23,5.01,5.22,1939448.0,5.11,5.23,5.01,5.22,1939448.0
2021-01-13 09:35:00,5.21,5.48,5.21,5.48,2066784.0,5.21,5.48,5.21,5.48,2066784.0
2021-01-13 09:40:00,5.49,5.64,5.44,5.58,3921340.0,5.49,5.64,5.44,5.58,3921340.0
2021-01-13 09:45:00,5.58,5.85,5.58,5.82,3843844.0,5.58,5.85,5.58,5.82,3843844.0
2021-01-13 09:50:00,5.82,5.85,5.64,5.69,4001596.0,5.82,5.85,5.64,5.69,4001596.0
2021-01-13 09:55:00,5.69,5.75,5.68,5.73,1777116.0,5.69,5.75,5.68,5.73,1777116.0
2021-01-13 10:00:00,5.73,5.77,5.7,5.74,2414956.0,5.73,5.77,5.7,5.74,2414956.0
2021-01-13 10:05:00,5.74,6.5,5.74,6.5,9370304.0,5.74,6.5,5.74,6.5,9370304.0
2021-01-13 10:10:00,6.48,6.85,6.35,6.48,13614536.0,6.48,6.85,6.35,6.48,13614536.0
2021-01-13 10:15:00,6.48,6.69,6.4,6.66,8315076.0,6.48,6.69,6.4,6.66,8315076.0
2021-01-13 10:20:00,6.64,6.78,6.5,6.74,7822404.0,6.64,6.78,6.5,6.74,7822404.0
2021-01-13 10:25:00,6.74,7.28,6.63,7.25,13825664.0,6.74,7.28,6.63,7.25,13825664.0
2021-01-13 10:30:00,7.25,7.25,6.79,6.84,8751352.0,7.25,7.25,6.79,6.84,8751352.0
2021-01-13 10:35:00,6.85,6.86,6.66,6.76,8569008.0,6.85,6.86,6.66,6.76,8569008.0
2021-01-13 10:40:00,6.78,7.0,6.72,6.85,6377768.0,6.78,7.0,6.72,6.85,6377768.0
2021-01-13 10:45:00,6.85,7.05,6.81,6.88,4360740.0,6.85,7.05,6.81,6.88,4360740.0
2021-01-13 10:50:00,6.88,7.05,6.78,6.93,4628608.0,6.88,7.05,6.78,6.93,4628608.0
2021-01-13 10:55:00,6.94,7.22,6.92,7.16,5923964.0,6.94,7.22,6.92,7.16,5923964.0
2021-01-13 11:00:00,7.16,7.43,7.13,7.39,9236236.0,7.16,7.43,7.13,7.39,9236236.0
2021-01-13 11:05:00,7.39,7.41,7.18,7.26,5987748.0,7.39,7.41,7.18,7.26,5987748.0
2021-01-13 11:10:00,7.26,7.83,7.26,7.79,13162044.0,7.26,7.83,7.26,7.79,13162044.0
2021-01-13 11:15:00,7.78,7.86,7.45,7.72,9270952.0,7.78,7.86,7.45,7.72,9270952.0
2021-01-13 11:20:00,7.71,8.11,7.68,8.03,12345816.0,7.71,8.11,7.68,8.03,12345816.0
2021-01-13 11:25:00,8.04,8.36,7.88,8.27,12807644.0,8.04,8.36,7.88,8.27,12807644.0
2021-01-13 11:30:00,8.27,8.7,8.19,8.55,16350012.0,8.27,8.7,8.19,8.55,16350012.0
2021-01-13 11:35:00,8.55,9.18,8.43,9.0,19579552.0,8.55,9.18,8.43,9.0,19579552.0
2021-01-13 11:40:00,9.0,9.66,8.77,9.61,22714736.0,9.0,9.66,8.77,9.61,22714736.0
2021-01-13 11:45:00,9.6,9.6,8.78,8.79,17744504.0,9.6,9.6,8.78,8.79,17744504.0
2021-01-13 11:50:00,8.78,8.81,8.19,8.2,19381920.0,8.78,8.81,8.19,8.2,19381920.0
2021-01-13 11:55:00,8.2,8.37,7.91,7.94,15800212.0,8.2,8.37,7.91,7.94,15800212.0
2021-01-13 12:00:00,7.94,8.24,7.88,8.19,15108424.0,7.94,8.24,7.88,8.19,15108424.0
2021-01-13 12:05:00,8.2,8.54,8.13,8.49,11909392.0,8.2,8.54,8.13,8.49,11909392.0
2021-01-13 12:10:00,8.49,8.56,7.69,7.8,13298600.0,8.49,8.56,7.69,7.8,13298600.0
2021-01-13 12:15:00,7.81,7.88,7.6,7.67,10209096.0,7.81,7.88,7.6,7.67,10209096.0
2021-01-13 12:20:00,7.66,7.91,7.65,7.91,7954812.0,7.66,7.91,7.65,7.91,7954812.0
2021-01-13 12:25:00,7.9,7.91,7.63,7.75,5627100.0,7.9,7.91,7.63,7.75,5627100.0
2021-01-13 12:30:00,7.74,7.96,7.53,7.88,7884024.0,7.74,7.96,7.53,7.88,7884024.0
2021-01-13 12:35:00,7.88,8.08,7.84,8.06,7558672.0,7.88,8.08,7.84,8.06,7558672.0
2021-01-13 12:40:00,8.06,8.16,7.98,8.08,7208556.0,8.06,8.16,7.98,8.08,7208556.0
2021-01-13 12:45:00,8.08,8.34,8.07,8.34,6783768.0,8.08,8.34,8.07,8.34,6783768.0
2021-01-13 12:50:00,8.34,8.42,8.06,8.11,8507756.0,8.34,8.42,8.06,8.11,8507756.0
2021-01-13 12:55:00,8.1,8.67,8.08,8.58,10215224.0,8.1,8.67,8.08,8.58,10215224.0
2021-01-13 13:00:00,8.57,8.72,8.3,8.67,9277944.0,8.57,8.72,8.3,8.67,9277944.0
2021-01-13 13:05:00,8.67,8.73,8.54,8.6,6438708.0,8.67,8.73,8.54,8.6,6438708.0
2021-01-13 13:10:00,8.57,8.62,8.25,8.28,6590516.0,8.57,8.62,8.25,8.28,6590516.0
2021-01-13 13:15:00,8.28,8.46,8.25,8.35,4958300.0,8.28,8.46,8.25,8.35,4958300.0
2021-01-13 13:20:00,8.35,8.45,8.25,8.3,3671092.0,8.35,8.45,8.25,8.3,3671092.0
2021-01-13 13:25:00,8.31,8.37,7.96,7.97,5463320.0,8.31,8.37,7.96,7.97,5463320.0
2021-01-13 13:30:00,7.97,8.09,7.89,8.06,5191764.0,7.97,8.09,7.89,8.06,5191764.0
2021-01-13 13:35:00,8.06,8.22,8.03,8.13,3694224.0,8.06,8.22,8.03,8.13,3694224.0
2021-01-13 13:40:00,8.13,8.22,8.04,8.13,3256540.0,8.13,8.22,8.04,8.13,3256540.0
2021-01-13 13:45:00,8.14,8.19,8.07,8.1,2156440.0,8.14,8.19,8.07,8.1,2156440.0
2021-01-13 13:50:00,8.11,8.46,8.11,8.45,5690000.0,8.11,8.46,8.11,8.45,5690000.0
2021-01-13 13:55:00,8.45,8.55,8.28,8.38,4428512.0,8.45,8.55,8.28,8.38,4428512.0
2021-01-13 14:00:00,8.37,8.6,8.35,8.53,4323432.0,8.37,8.6,8.35,8.53,4323432.0
2021-01-13 14:05:00,8.52,8.52,8.39,8.47,3547136.0,8.52,8.52,8.39,8.47,3547136.0
2021-01-13 14:10:00,8.46,8.48,8.3,8.34,2586136.0,8.46,8.48,8.3,8.34,2586136.0
2021-01-13 14:15:00,8.33,8.38,8.17,8.33,2895168.0,8.33,8.38,8.17,8.33,2895168.0
2021-01-13 14:20:00,8.32,8.33,8.11,8.14,2307396.0,8.32,8.33,8.11,8.14,2307396.0
2021-01-13 14:25:00,8.15,8.24,8.13,8.21,1888996.0,8.15,8.24,8.13,8.21,1888996.0
2021-01-13 14:30:00,8.2,8.31,8.04,8.28,3107276.0,8.2,8.31,8.04,8.28,3107276.0
2021-01-13 14:35:00,8.28,8.52,8.23,8.51,6018400.0,8.28,8.52,8.23,8.51,6018400.0
2021-01-13 14:40:00,8.51,8.54,8.28,8.31,4536316.0,8.51,8.54,8.28,8.31,4536316.0
2021-01-13 14:45:00,8.31,8.35,8.24,8.35,2604060.0,8.31,8.35,8.24,8.35,2604060.0
2021-01-13 14:50:00,8.35,8.42,8.29,8.33,3687144.0,8.35,8.42,8.29,8.33,3687144.0
2021-01-13 14:55:00,8.33,8.35,8.13,8.26,2654632.0,8.33,8.35,8.13,8.26,2654632.0
2021-01-13 15:00:00,8.26,8.28,8.13,8.19,2018536.0,8.26,8.28,8.13,8.19,2018536.0
2021-01-13 15:05:00,8.19,8.29,8.19,8.22,1876124.0,8.19,8.29,8.19,8.22,1876124.0
2021-01-13 15:10:00,8.22,8.31,8.15,8.24,2672376.0,8.22,8.31,8.15,8.24,2672376.0
2021-01-13 15:15:00,8.25,8.28,8.13,8.23,2456356.0,8.25,8.28,8.13,8.23,2456356.0
2021-01-13 15:20:00,8.26,8.27,8.19,8.21,1388716.0,8.26,8.27,8.19,8.21,1388716.0
2021-01-13 15:25:00,8.21,8.22,7.78,7.83,5015104.0,8.21,8.22,7.78,7.83,5015104.0
2021-01-13 15:30:00,7.83,7.85,7.68,7.82,5265636.0,7.83,7.85,7.68,7.82,5265636.0
2021-01-13 15:35:00,7.81,8.04,7.73,8.0,4348372.0,7.81,8.04,7.73,8.0,4348372.0
2021-01-13 15:40:00,8.0,8.08,7.98,8.03,2833836.0,8.0,8.08,7.98,8.03,2833836.0
2021-01-13 15:45:00,8.03,8.04,7.9,7.99,2953508.0,8.03,8.04,7.9,7.99,2953508.0
2021-01-13 15:50:00,7.99,8.03,7.78,7.79,2318524.0,7.99,8.03,7.78,7.79,2318524.0
2021-01-13 15:55:00,7.79,7.94,7.75,7.86,4940200.0,7.79,7.94,7.75,7.86,4940200.0
2021-01-14 09:30:00,9.52,9.64,9.09,9.28,14448772.0,9.52,9.64,9.09,9.28,14448772.0
2021-01-14 09:35:00,9.28,9.45,8.78,8.84,8643004.0,9.28,9.45,8.78,8.84,8643004.0
2021-01-14 09:40:00,8.85,8.95,8.56,8.83,7688076.0,8.85,8.95,8.56,8.83,7688076.0
2021-01-14 09:45:00,8.81,8.85,8.42,8.45,5120408.0,8.81,8.85,8.42,8.45,5120408.0
2021-01-14 09:50:00,8.46,8.57,8.26,8.53,6705420.0,8.46,8.57,8.26,8.53,6705420.0
2021-01-14 09:55:00,8.51,9.0,8.45,8.79,8399504.0,8.51,9.0,8.45,8.79,8399504.0
2021-01-14 10:00:00,8.79,9.22,8.75,9.2,7388544.0,8.79,9.22,8.75,9.2,7388544.0
2021-01-14 10:05:00,9.2,9.28,8.88,8.94,6543284.0,9.2,9.28,8.88,8.94,6543284.0
2021-01-14 10:10:00,8.92,9.05,8.65,8.69,3950472.0,8.92,9.05,8.65,8.69,3950472.0
2021-01-14 10:15:00,8.66,8.77,8.65,8.69,2684228.0,8.66,8.77,8.65,8.69,2684228.0
2021-01-14 10:20:00,8.68,8.85,8.51,8.82,3958236.0,8.68,8.85,8.51,8.82,3958236.0
2021-01-14 10:25:00,8.83,8.83,8.56,8.58,3033100.0,8.83,8.83,8.56,8.58,3033100.0
2021-01-14 10:30:00,8.58,8.62,8.42,8.47,2674400.0,8.58,8.62,8.42,8.47,2674400.0
2021-01-14 10:35:00,8.46,8.61,8.39,8.58,2868388.0,8.46,8.61,8.39,8.58,2868388.0
2021-01-14 10:40:00,8.57,8.63,8.4,8.57,2501604.0,8.57,8.63,8.4,8.57,2501604.0
2021-01-14 10:45:00,8.56,8.79,8.56,8.7,3493408.0,8.56,8.79,8.56,8.7,3493408.0
2021-01-14 10:50:00,8.7,8.84,8.65,8.8,2690396.0,8.7,8.84,8.65,8.8,2690396.0
2021-01-14 10:55:00,8.81,8.84,8.7,8.81,2549264.0,8.81,8.84,8.7,8.81,2549264.0
2021-01-14 11:00:00,8.8,9.04,8.78,9.01,4646868.0,8.8,9.04,8.78,9.01,4646868.0
2021-01-14 11:05:00,9.02,9.1,8.86,8.89,4367564.0,9.02,9.1,8.86,8.89,4367564.0
2021-01-14 11:10:00,8.91,9.12,8.84,9.11,3088420.0,8.91,9.12,8.84,9.11,3088420.0
2021-01-14 11:15:00,9.11,9.12,8.87,8.97,2939632.0,9.11,9.12,8.87,8.97,2939632.0
2021-01-14 11:20:00,8.97,9.07,8.89,9.01,2165036.0,8.97,9.07,8.89,9.01,2165036.0
2021-01-14 11:25:00,9.01,9.01,8.79,8.81,2150880.0,9.01,9.01,8.79,8.81,2150880.0
2021-01-14 11:30:00,8.81,9.01,8.8,8.99,2390872.0,8.81,9.01,8.8,8.99,2390872.0
2021-01-14 11:35:00,9.0,9.12,8.97,9.11,2965352.0,9.0,9.12,8.97,9.11,2965352.0
2021-01-14 11:40:00,9.1,9.31,9.09,9.27,5259188.0,9.1,9.31,9.09,9.27,5259188.0
2021-01-14 11:45:00,9.27,9.27,9.15,9.19,2646780.0,9.27,9.27,9.15,9.19,2646780.0
2021-01-14 11:50:00,9.19,9.23,9.13,9.19,2193912.0,9.19,9.23,9.13,9.19,2193912.0
2021-01-14 11:55:00,9.2,9.26,9.19,9.22,2155976.0,9.2,9.26,9.19,9.22,2155976.0
2021-01-14 12:00:00,9.22,9.3,9.14,9.23,2547444.0,9.22,9.3,9.14,9.23,2547444.0
2021-01-14 12:05:00,9.22,9.46,9.22,9.44,5421712.0,9.22,9.46,9.22,9.44,5421712.0
2021-01-14 12:10:00,9.44,9.98,9.41,9.82,10296812.0,9.44,9.98,9.41,9.82,10296812.0
2021-01-14 12:15:00,9.82,10.77,9.8,10.34,16419672.0,9.82,10.77,9.8,10.34,16419672.0
2021-01-14 12:20:00,10.33,10.72,10.18,10.37,12087376.0,10.33,10.72,10.18,10.37,12087376.0
2021-01-14 12:25:00,10.38,10.5,10.19,10.26,6299340.0,10.38,10.5,10.19,10.26,6299340.0
2021-01-14 12:30:00,10.27,10.5,10.06,10.08,5139948.0,10.27,10.5,10.06,10.08,5139948.0
2021-01-14 12:35:00,10.1,10.15,9.79,9.94,7403436.0,10.1,10.15,9.79,9.94,7403436.0
2021-01-14 12:40:00,9.94,9.96,9.66,9.83,5297388.0,9.94,9.96,9.66,9.83,5297388.0
2021-01-14 12:45:00,9.82,10.0,9.76,9.93,4463508.0,9.82,10.0,9.76,9.93,4463508.0
2021-01-14 12:50:00,9.93,10.21,9.93,9.97,6226184.0,9.93,10.21,9.93,9.97,6226184.0
2021-01-14 12:55:00,9.97,9.97,9.42,9.5,4981420.0,9.97,9.97,9.42,9.5,4981420.0
2021-01-14 13:00:00,9.49,9.81,9.44,9.79,5121456.0,9.49,9.81,9.44,9.79,5121456.0
2021-01-14 13:05:00,9.79,9.97,9.65,9.88,3969448.0,9.79,9.97,9.65,9.88,3969448.0
2021-01-14 13:10:00,9.9,9.93,9.56,9.66,3890228.0,9.9,9.93,9.56,9.66,3890228.0
2021-01-14 13:15:00,9.65,9.86,9.63,9.82,3072444.0,9.65,9.86,9.63,9.82,3072444.0
2021-01-14 13:20:00,9.82,9.9,9.65,9.81,2381400.0,9.82,9.9,9.65,9.81,2381400.0
2021-01-14 13:25:00,9.85,10.1,9.81,10.06,5259468.0,9.85,10.1,9.81,10.06,5259468.0
2021-01-14 13:30:00,10.06,10.38,9.98,10.07,7118196.0,10.06,10.38,9.98,10.07,7118196.0
2021-01-14 13:35:00,10.07,10.11,9.82,9.86,3436748.0,10.07,10.11,9.82,9.86,3436748.0
2021-01-14 13:40:00,9.85,10.04,9.85,9.96,3139052.0,9.85,10.04,9.85,9.96,3139052.0
2021-01-14 13:45:00,9.98,9.99,9.7,9.78,2424732.0,9.98,9.99,9.7,9.78,2424732.0
2021-01-14 13:50:00,9.75,9.83,9.64,9.8,2469924.0,9.75,9.83,9.64,9.8,2469924.0
2021-01-14 13:55:00,9.81,9.81,9.69,9.73,1247408.0,9.81,9.81,9.69,9.73,1247408.0
2021-01-14 14:00:00,9.74,9.79,9.58,9.65,1449376.0,9.74,9.79,9.58,9.65,1449376.0
2021-01-14 14:05:00,9.65,9.71,9.57,9.67,2024892.0,9.65,9.71,9.57,9.67,2024892.0
2021-01-14 14:10:00,9.67,9.83,9.66,9.74,2198528.0,9.67,9.83,9.66,9.74,2198528.0
2021-01-14 14:15:00,9.74,9.91,9.72,9.77,2804652.0,9.74,9.91,9.72,9.77,2804652.0
2021-01-14 14:20:00,9.77,9.79,9.66,9.68,1455320.0,9.77,9.79,9.66,9.68,1455320.0
2021-01-14 14:25:00,9.68,9.68,9.55,9.62,2050380.0,9.68,9.68,9.55,9.62,2050380.0
2021-01-14 14:30:00,9.62,9.72,9.58,9.67,1518220.0,9.62,9.72,9.58,9.67,1518220.0
2021-01-14 14:35:00,9.65,9.71,9.62,9.67,1376020.0,9.65,9.71,9.62,9.67,1376020.0
2021-01-14 14:40:00,9.67,9.76,9.65,9.69,1534364.0,9.67,9.76,9.65,9.69,1534364.0
2021-01-14 14:45:00,9.7,10.1,9.69,9.98,5089928.0,9.7,10.1,9.69,9.98,5089928.0
2021-01-14 14:50:00,9.96,10.0,9.78,9.92,3210588.0,9.96,10.0,9.78,9.92,3210588.0
2021-01-14 14:55:00,9.91,9.94,9.79,9.82,1623148.0,9.91,9.94,9.79,9.82,1623148.0
2021-01-14 15:00:00,9.82,9.83,9.72,9.74,1873792.0,9.82,9.83,9.72,9.74,1873792.0
2021-01-14 15:05:00,9.74,9.97,9.74,9.9,2702948.0,9.74,9.97,9.74,9.9,2702948.0
2021-01-14 15:10:00,9.9,9.95,9.81,9.89,2002448.0,9.9,9.95,9.81,9.89,2002448.0
2021-01-14 15:15:00,9.89,9.91,9.65,9.67,2814232.0,9.89,9.91,9.65,9.67,2814232.0
2021-01-14 15:20:00,9.67,9.72,9.4,9.46,3744692.0,9.67,9.72,9.4,9.46,3744692.0
2021-01-14 15:25:00,9.48,9.58,9.4,9.51,2582432.0,9.48,9.58,9.4,9.51,2582432.0
2021-01-14 15:30:00,9.51,9.84,9.46,9.76,3559928.0,9.51,9.84,9.46,9.76,3559928.0
2021-01-14 15:35:00,9.73,9.94,9.73,9.88,3475544.0,9.73,9.94,9.73,9.88,3475544.0
2021-01-14 15:40:00,9.86,10.0,9.7,9.88,4212388.0,9.86,10.0,9.7,9.88,4212388.0
2021-01-14 15:45:00,9.88,9.93,9.81,9.88,2726032.0,9.88,9.93,9.81,9.88,2726032.0
2021-01-14 15:50:00,9.88,9.92,9.75,9.9,2252032.0,9.88,9.92,9.75,9.9,2252032.0
2021-01-14 15:55:00,9.9,10.01,9.88,9.98,4966612.0,9.9,10.01,9.88,9.98,4966612.0
2021-01-15 09:30:00,9.62,9.98,9.41,9.8,7038336.0,9.62,9.98,9.41,9.8,7038336.0
2021-01-15 09:35:00,9.78,10.19,9.69,10.1,6826480.0,9.78,10.19,9.69,10.1,6826480.0
2021-01-15 09:40:00,10.11,10.13,9.55,9.59,5013376.0,10.11,10.13,9.55,9.59,5013376.0
2021-01-15 09:45:00,9.55,9.64,9.27,9.52,4726224.0,9.55,9.64,9.27,9.52,4726224.0
2021-01-15 09:50:00,9.52,9.66,9.26,9.57,3596568.0,9.52,9.66,9.26,9.57,3596568.0
2021-01-15 09:55:00,9.57,9.58,9.27,9.35,3006760.0,9.57,9.58,9.27,9.35,3006760.0
2021-01-15 10:00:00,9.35,9.36,8.83,8.86,6459896.0,9.35,9.36,8.83,8.86,6459896.0
2021-01-15 10:05:00,8.85,9.34,8.79,9.23,4606664.0,8.85,9.34,8.79,9.23,4606664.0
2021-01-15 10:10:00,9.23,9.4,9.14,9.22,3180312.0,9.23,9.4,9.14,9.22,3180312.0
2021-01-15 10:15:00,9.2,9.24,8.95,8.96,2276304.0,9.2,9.24,8.95,8.96,2276304.0
2021-01-15 10:20:00,8.95,9.05,8.85,9.0,1941756.0,8.95,9.05,8.85,9.0,1941756.0
2021-01-15 10:25:00,9.0,9.11,8.92,9.03,2287024.0,9.0,9.11,8.92,9.03,2287024.0
2021-01-15 10:30:00,9.03,9.44,9.0,9.44,3422836.0,9.03,9.44,9.0,9.44,3422836.0
2021-01-15 10:35:00,9.44,9.6,9.27,9.49,4425060.0,9.44,9.6,9.27,9.49,4425060.0
2021-01-15 10:40:00,9.49,9.5,9.14,9.17,2207276.0,9.49,9.5,9.14,9.17,2207276.0
2021-01-15 10:45:00,9.18,9.29,9.11,9.24,1580196.0,9.18,9.29,9.11,9.24,1580196.0
2021-01-15 10:50:00,9.24,9.28,9.2,9.25,1054308.0,9.24,9.28,9.2,9.25,1054308.0
2021-01-15 10:55:00,9.24,9.27,9.08,9.15,1343932.0,9.24,9.27,9.08,9.15,1343932.0
2021-01-15 11:00:00,9.15,9.15,8.99,9.01,1288852.0,9.15,9.15,8.99,9.01,1288852.0
2021-01-15 11:05:00,9.01,9.16,8.96,9.07,1422228.0,9.01,9.16,8.96,9.07,1422228.0
2021-01-15 11:10:00,9.08,9.22,9.06,9.21,1320636.0,9.08,9.22,9.06,9.21,1320636.0
2021-01-15 11:15:00,9.22,9.25,9.16,9.2,1021880.0,9.22,9.25,9.16,9.2,1021880.0
2021-01-15 11:20:00,9.2,9.21,9.02,9.13,1016044.0,9.2,9.21,9.02,9.13,1016044.0
2021-01-15 11:25:00,9.13,9.15,9.01,9.13,692172.0,9.13,9.15,9.01,9.13,692172.0
2021-01-15 11:30:00,9.13,9.2,9.03,9.1,896792.0,9.13,9.2,9.03,9.1,896792.0
2021-01-15 11:35:00,9.1,9.25,9.1,9.19,1613172.0,9.1,9.25,9.1,9.19,1613172.0
2021-01-15 11:40:00,9.19,9.22,9.12,9.14,1147516.0,9.19,9.22,9.12,9.14,1147516.0
2021-01-15 11:45:00,9.15,9.15,8.88,8.89,2168096.0,9.15,9.15,8.88,8.89,2168096.0
2021-01-15 11:50:00,8.88,9.03,8.79,8.95,3674712.0,8.88,9.03,8.79,8.95,3674712.0
2021-01-15 11:55:00,8.96,8.99,8.53,8.55,3821876.0,8.96,8.99,8.53,8.55,3821876.0
2021-01-15 12:00:00,8.57,8.76,8.56,8.68,2314748.0,8.57,8.76,8.56,8.68,2314748.0
2021-01-15 12:05:00,8.69,8.75,8.5,8.74,3417184.0,8.69,8.75,8.5,8.74,3417184.0
2021-01-15 12:10:00,8.74,8.79,8.7,8.76,1806196.0,8.74,8.79,8.7,8.76,1806196.0
2021-01-15 12:15:00,8.75,8.95,8.75,8.88,2295064.0,8.75,8.95,8.75,8.88,2295064.0
2021-01-15 12:20:00,8.88,8.93,8.81,8.87,1494936.0,8.88,8.93,8.81,8.87,1494936.0
2021-01-15 12:25:00,8.87,8.9,8.76,8.77,848112.0,8.87,8.9,8.76,8.77,848112.0
2021-01-15 12:30:00,8.79,9.08,8.78,9.05,2349172.0,8.79,9.08,8.78,9.05,2349172.0
2021-01-15 12:35:00,9.05,9.1,8.97,9.05,1527656.0,9.05,9.1,8.97,9.05,1527656.0
2021-01-15 12:40:00,9.05,9.17,9.01,9.1,1322304.0,9.05,9.17,9.01,9.1,1322304.0
2021-01-15 12:45:00,9.1,9.11,8.93,8.94,923488.0,9.1,9.11,8.93,8.94,923488.0
2021-01-15 12:50:00,8.94,8.97,8.88,8.9,790196.0,8.94,8.97,8.88,8.9,790196.0
2021-01-15 12:55:00,8.9,8.96,8.88,8.96,425636.0,8.9,8.96,8.88,8.96,425636.0
2021-01-15 13:00:00,8.95,8.96,8.84,8.86,687576.0,8.95,8.96,8.84,8.86,687576.0
2021-01-15 13:05:00,8.86,8.87,8.79,8.83,754652.0,8.86,8.87,8.79,8.83,754652.0
2021-01-15 13:10:00,8.82,8.88,8.8,8.84,1525892.0,8.82,8.88,8.8,8.84,1525892.0
2021-01-15 13:15:00,8.84,8.87,8.79,8.85,436680.0,8.84,8.87,8.79,8.85,436680.0
2021-01-15 13:20:00,8.86,8.98,8.83,8.93,995472.0,8.86,8.98,8.83,8.93,995472.0
2021-01-15 13:25:00,8.94,9.02,8.89,8.9,1057412.0,8.94,9.02,8.89,8.9,1057412.0
2021-01-15 13:30:00,8.9,8.95,8.89,8.9,515976.0,8.9,8.95,8.89,8.9,515976.0
2021-01-15 13:35:00,8.92,8.95,8.85,8.95,452120.0,8.92,8.95,8.85,8.95,452120.0
2021-01-15 13:40:00,8.94,9.01,8.9,9.0,727184.0,8.94,9.01,8.9,9.0,727184.0
2021-01-15 13:45:00,9.0,9.08,8.96,8.99,1684812.0,9.0,9.08,8.96,8.99,1684812.0
2021-01-15 13:50:00,8.99,9.0,8.89,8.93,565628.0,8.99,9.0,8.89,8.93,565628.0
2021-01-15 13:55:00,8.94,9.02,8.91,8.99,633200.0,8.94,9.02,8.91,8.99,633200.0
2021-01-15 14:00:00,9.0,9.01,8.97,8.99,441476.0,9.0,9.01,8.97,8.99,441476.0
2021-01-15 14:05:00,8.99,9.01,8.97,8.99,446916.0,8.99,9.01,8.97,8.99,446916.0
2021-01-15 14:10:00,9.0,9.05,8.99,9.04,834036.0,9.0,9.05,8.99,9.04,834036.0
2021-01-15 14:15:00,9.04,9.08,9.04,9.07,774960.0,9.04,9.08,9.04,9.07,774960.0
2021-01-15 14:20:00,9.07,9.07,9.01,9.05,721932.0,9.07,9.07,9.01,9.05,721932.0
2021-01-15 14:25:00,9.05,9.18,9.04,9.18,2067704.0,9.05,9.18,9.04,9.18,2067704.0
2021-01-15 14:30:00,9.17,9.27,9.1,9.24,2514388.0,9.17,9.27,9.1,9.24,2514388.0
2021-01-15 14:35:00,9.24,9.5,9.23,9.49,4287960.0,9.24,9.5,9.23,9.49,4287960.0
2021-01-15 14:40:00,9.47,9.62,9.43,9.52,4724544.0,9.47,9.62,9.43,9.52,4724544.0
2021-01-15 14:45:00,9.52,9.55,9.38,9.39,2980924.0,9.52,9.55,9.38,9.39,2980924.0
2021-01-15 14:50:00,9.39,9.4,9.28,9.29,2195208.0,9.39,9.4,9.28,9.29,2195208.0
2021-01-15 14:55:00,9.29,9.49,9.24,9.47,3181212.0,9.29,9.49,9.24,9.47,3181212.0
2021-01-15 15:00:00,9.47,9.51,9.4,9.46,2231552.0,9.47,9.51,9.4,9.46,2231552.0
2021-01-15 15:05:00,9.46,9.46,9.2,9.3,2275448.0,9.46,9.46,9.2,9.3,2275448.0
2021-01-15 15:10:00,9.29,9.35,9.26,9.27,1231088.0,9.29,9.35,9.26,9.27,1231088.0
2021-01-15 15:15:00,9.27,9.28,9.22,9.25,1163880.0,9.27,9.28,9.22,9.25,1163880.0
2021-01-15 15:20:00,9.25,9.25,9.16,9.19,732328.0,9.25,9.25,9.16,9.19,732328.0
2021-01-15 15:25:00,9.19,9.22,9.13,9.18,1108912.0,9.19,9.22,9.13,9.18,1108912.0
2021-01-15 15:30:00,9.18,9.19,9.15,9.15,754980.0,9.18,9.19,9.15,9.15,754980.0
2021-01-15 15:35:00,9.15,9.17,9.03,9.09,1323212.0,9.15,9.17,9.03,9.09,1323212.0
2021-01-15 15:40:00,9.09,9.11,8.95,8.97,1201944.0,9.09,9.11,8.95,8.97,1201944.0
2021-01-15 15:45:00,8.97,9.05,8.95,9.04,1668176.0,8.97,9.05,8.95,9.04,1668176.0
2021-01-15 15:50:00,9.04,9.15,9.02,9.05,2525172.0,9.04,9.15,9.02,9.05,2525172.0
2021-01-15 15:55:00,9.05,9.05,8.83,8.88,4001168.0,9.05,9.05,8.83,8.88,4001168.0
2021-01-19 09:30:00,10.41,10.44,9.81,10.02,10184132.0,10.41,10.44,9.81,10.02,10184132.0
2021-01-19 09:35:00,10.02,10.49,10.02,10.33,6040120.0,10.02,10.49,10.02,10.33,6040120.0
2021-01-19 09:40:00,10.34,11.15,10.29,11.09,10667176.0,10.34,11.15,10.29,11.09,10667176.0
2021-01-19 09:45:00,11.07,11.24,10.64,10.69,12160120.0,11.07,11.24,10.64,10.69,12160120.0
2021-01-19 09:50:00,10.69,11.38,10.68,11.19,12090832.0,10.69,11.38,10.68,11.19,12090832.0
2021-01-19 09:55:00,11.2,11.22,10.06,10.19,12793008.0,11.2,11.22,10.06,10.19,12793008.0
2021-01-19 10:00:00,10.19,10.19,9.63,9.88,16100088.0,10.19,10.19,9.63,9.88,16100088.0
2021-01-19 10:05:00,9.86,9.99,9.39,9.51,12006972.0,9.86,9.99,9.39,9.51,12006972.0
2021-01-19 10:10:00,9.52,9.92,9.38,9.85,10877452.0,9.52,9.92,9.38,9.85,10877452.0
2021-01-19 10:15:00,9.85,9.85,9.63,9.69,3442728.0,9.85,9.85,9.63,9.69,3442728.0
2021-01-19 10:20:00,9.69,9.69,9.16,9.21,6872272.0,9.69,9.69,9.16,9.21,6872272.0
2021-01-19 10:25:00,9.2,9.48,9.18,9.4,5706648.0,9.2,9.48,9.18,9.4,5706648.0
2021-01-19 10:30:00,9.41,9.63,9.29,9.59,5029884.0,9.41,9.63,9.29,9.59,5029884.0
2021-01-19 10:35:00,9.59,9.59,9.42,9.46,2683624.0,9.59,9.59,9.42,9.46,2683624.0
2021-01-19 10:40:00,9.47,9.47,9.19,9.29,3589384.0,9.47,9.47,9.19,9.29,3589384.0
2021-01-19 10:45:00,9.3,9.68,9.3,9.6,5375968.0,9.3,9.68,9.3,9.6,5375968.0
2021-01-19 10:50:00,9.6,9.69,9.53,9.62,4410688.0,9.6,9.69,9.53,9.62,4410688.0
2021-01-19 10:55:00,9.61,9.63,9.4,9.44,2697412.0,9.61,9.63,9.4,9.44,2697412.0
2021-01-19 11:00:00,9.45,9.68,9.43,9.6,2904840.0,9.45,9.68,9.43,9.6,2904840.0
2021-01-19 11:05:00,9.6,9.71,9.55,9.65,2194708.0,9.6,9.71,9.55,9.65,2194708.0
2021-01-19 11:10:00,9.65,9.87,9.64,9.81,5216116.0,9.65,9.87,9.64,9.81,5216116.0
2021-01-19 11:15:00,9.81,9.83,9.63,9.72,2617836.0,9.81,9.83,9.63,9.72,2617836.0
2021-01-19 11:20:00,9.72,9.72,9.54,9.56,1930376.0,9.72,9.72,9.54,9.56,1930376.0
2021-01-19 11:25:00,9.55,9.65,9.51,9.62,2173048.0,9.55,9.65,9.51,9.62,2173048.0
2021-01-19 11:30:00,9.62,9.63,9.51,9.54,1452344.0,9.62,9.63,9.51,9.54,1452344.0
2021-01-19 11:35:00,9.54,9.62,9.5,9.58,1309164.0,9.54,9.62,9.5,9.58,1309164.0
2021-01-19 11:40:00,9.58,9.6,9.53,9.56,1222172.0,9.58,9.6,9.53,9.56,1222172.0
2021-01-19 11:45:00,9.57,9.7,9.56,9.64,1926256.0,9.57,9.7,9.56,9.64,1926256.0
2021-01-19 11:50:00,9.63,9.68,9.55,9.65,1083796.0,9.63,9.68,9.55,9.65,1083796.0
2021-01-19 11:55:00,9.66,9.92,9.65,9.9,3114184.0,9.66,9.92,9.65,9.9,3114184.0
2021-01-19 12:00:00,9.91,9.94,9.85,9.89,2579852.0,9.91,9.94,9.85,9.89,2579852.0
2021-01-19 12:05:00,9.9,10.34,9.9,10.27,7588772.0,9.9,10.34,9.9,10.27,7588772.0
2021-01-19 12:10:00,10.28,10.42,10.13,10.35,5651020.0,10.28,10.42,10.13,10.35,5651020.0
2021-01-19 12:15:00,10.34,10.35,10.07,10.18,3621904.0,10.34,10.35,10.07,10.18,3621904.0
2021-01-19 12:20:00,10.2,10.25,10.12,10.19,2560096.0,10.2,10.25,10.12,10.19,2560096.0
2021-01-19 12:25:00,10.19,10.25,10.13,10.24,1931004.0,10.19,10.25,10.13,10.24,1931004.0
2021-01-19 12:30:00,10.24,10.33,10.18,10.31,2639704.0,10.24,10.33,10.18,10.31,2639704.0
2021-01-19 12:35:00,10.31,10.45,10.26,10.29,4057184.0,10.31,10.45,10.26,10.29,4057184.0
2021-01-19 12:40:00,10.29,10.37,10.25,10.34,2002004.0,10.29,10.37,10.25,10.34,2002004.0
2021-01-19 12:45:00,10.34,10.36,10.26,10.27,1090540.0,10.34,10.36,10.26,10.27,1090540.0
2021-01-19 12:50:00,10.26,10.36,10.25,10.31,1346976.0,10.26,10.36,10.25,10.31,1346976.0
2021-01-19 12:55:00,10.31,10.58,10.28,10.53,4614792.0,10.31,10.58,10.28,10.53,4614792.0
2021-01-19 13:00:00,10.51,10.55,10.34,10.38,2606416.0,10.51,10.55,10.34,10.38,2606416.0
2021-01-19 13:05:00,10.37,10.51,10.35,10.42,1910816.0,10.37,10.51,10.35,10.42,1910816.0
2021-01-19 13:10:00,10.42,10.49,10.38,10.41,1335960.0,10.42,10.49,10.38,10.41,1335960.0
2021-01-19 13:15:00,10.41,10.43,10.17,10.21,1786848.0,10.41,10.43,10.17,10.21,1786848.0
2021-01-19 13:20:00,10.22,10.24,10.07,10.19,2146468.0,10.22,10.24,10.07,10.19,2146468.0
2021-01-19 13:25:00,10.19,10.26,10.13,10.24,2170936.0,10.19,10.26,10.13,10.24,2170936.0
2021-01-19 13:30:00,10.24,10.29,10.16,10.25,1496032.0,10.24,10.29,10.16,10.25,1496032.0
2021-01-19 13:35:00,10.23,10.34,10.17,10.21,1622688.0,10.23,10.34,10.17,10.21,1622688.0
2021-01-19 13:40:00,10.22,10.26,10.13,10.17,885480.0,10.22,10.26,10.13,10.17,885480.0
2021-01-19 13:45:00,10.17,10.25,10.17,10.2,755852.0,10.17,10.25,10.17,10.2,755852.0
2021-01-19 13:50:00,10.2,10.31,10.19,10.31,1307164.0,10.2,10.31,10.19,10.31,1307164.0
2021-01-19 13:55:00,10.3,10.3,10.2,10.24,1009880.0,10.3,10.3,10.2,10.24,1009880.0
2021-01-19 14:00:00,10.24,10.25,10.2,10.23,539016.0,10.24,10.25,10.2,10.23,539016.0
2021-01-19 14:05:00,10.23,10.23,10.13,10.13,1151356.0,10.23,10.23,10.13,10.13,1151356.0
2021-01-19 14:10:00,10.13,10.15,10.0,10.03,1570140.0,10.13,10.15,10.0,10.03,1570140.0
2021-01-19 14:15:00,10.04,10.08,9.92,10.06,1571824.0,10.04,10.08,9.92,10.06,1571824.0
2021-01-19 14:20:00,10.06,10.06,9.95,10.04,982536.0,10.06,10.06,9.95,10.04,982536.0
2021-01-19 14:25:00,10.04,10.04,9.92,9.97,726160.0,10.04,10.04,9.92,9.97,726160.0
2021-01-19 14:30:00,9.97,10.04,9.9,9.94,877832.0,9.97,10.04,9.9,9.94,877832.0
2021-01-19 14:35:00,9.94,10.03,9.93,9.97,854704.0,9.94,10.03,9.93,9.97,854704.0
2021-01-19 14:40:00,9.97,10.03,9.97,10.0,608928.0,9.97,10.03,9.97,10.0,608928.0
2021-01-19 14:45:00,9.99,10.17,9.99,10.13,1531056.0,9.99,10.17,9.99,10.13,1531056.0
2021-01-19 14:50:00,10.12,10.17,10.03,10.09,1243052.0,10.12,10.17,10.03,10.09,1243052.0
2021-01-19 14:55:00,10.09,10.09,10.03,10.07,687748.0,10.09,10.09,10.03,10.07,687748.0
2021-01-19 15:00:00,10.06,10.11,9.93,10.08,1641268.0,10.06,10.11,9.93,10.08,1641268.0
2021-01-19 15:05:00,10.08,10.13,10.01,10.1,942368.0,10.08,10.13,10.01,10.1,942368.0
2021-01-19 15:10:00,10.1,10.13,10.03,10.1,856756.0,10.1,10.13,10.03,10.1,856756.0
2021-01-19 15:15:00,10.11,10.13,9.98,9.99,1091728.0,10.11,10.13,9.98,9.99,1091728.0
2021-01-19 15:20:00,9.99,10.05,9.93,9.99,895956.0,9.99,10.05,9.93,9.99,895956.0
2021-01-19 15:25:00,10.0,10.0,9.9,9.97,845876.0,10.0,10.0,9.9,9.97,845876.0
2021-01-19 15:30:00,9.97,10.0,9.91,9.92,696976.0,9.97,10.0,9.91,9.92,696976.0
2021-01-19 15:35:00,9.92,9.92,9.65,9.75,3031164.0,9.92,9.92,9.65,9.75,3031164.0
2021-01-19 15:40:00,9.76,9.89,9.74,9.78,2123652.0,9.76,9.89,9.74,9.78,2123652.0
2021-01-19 15:45:00,9.77,9.88,9.77,9.83,1471480.0,9.77,9.88,9.77,9.83,1471480.0
2021-01-19 15:50:00,9.82,9.93,9.82,9.93,2892292.0,9.82,9.93,9.82,9.93,2892292.0
2021-01-19 15:55:00,9.9,9.94,9.85,9.88,3349188.0,9.9,9.94,9.85,9.88,3349188.0
2021-01-20 09:30:00,9.34,9.54,9.16,9.49,4124104.0,9.34,9.54,9.16,9.49,4124104.0
2021-01-20 09:35:00,9.52,9.72,9.4,9.69,3316616.0,9.52,9.72,9.4,9.69,3316616.0
2021-01-20 09:40:00,9.69,9.85,9.55,9.63,4314192.0,9.69,9.85,9.55,9.63,4314192.0
2021-01-20 09:45:00,9.62,9.63,9.4,9.6,2106656.0,9.62,9.63,9.4,9.6,2106656.0
2021-01-20 09:50:00,9.6,9.61,9.33,9.47,1676484.0,9.6,9.61,9.33,9.47,1676484.0
2021-01-20 09:55:00,9.48,9.5,9.36,9.48,1260580.0,9.48,9.5,9.36,9.48,1260580.0
2021-01-20 10:00:00,9.49,9.49,9.37,9.41,1143464.0,9.49,9.49,9.37,9.41,1143464.0
2021-01-20 10:05:00,9.41,9.54,9.37,9.49,1237428.0,9.41,9.54,9.37,9.49,1237428.0
2021-01-20 10:10:00,9.47,9.49,9.38,9.4,674288.0,9.47,9.49,9.38,9.4,674288.0
2021-01-20 10:15:00,9.4,9.41,9.21,9.24,2411716.0,9.4,9.41,9.21,9.24,2411716.0
2021-01-20 10:20:00,9.24,9.29,9.2,9.26,1353276.0,9.24,9.29,9.2,9.26,1353276.0
2021-01-20 10:25:00,9.26,9.35,9.17,9.18,1665304.0,9.26,9.35,9.17,9.18,1665304.0
2021-01-20 10:30:00,9.17,9.46,9.17,9.4,2845480.0,9.17,9.46,9.17,9.4,2845480.0
2021-01-20 10:35:00,9.4,9.55,9.35,9.49,2615136.0,9.4,9.55,9.35,9.49,2615136.0
2021-01-20 10:40:00,9.49,9.5,9.39,9.45,1065828.0,9.49,9.5,9.39,9.45,1065828.0
2021-01-20 10:45:00,9.44,9.49,9.4,9.42,1143004.0,9.44,9.49,9.4,9.42,1143004.0
2021-01-20 10:50:00,9.41,9.42,9.21,9.21,1852676.0,9.41,9.42,9.21,9.21,1852676.0
2021-01-20 10:55:00,9.2,9.26,9.1,9.22,1994916.0,9.2,9.26,9.1,9.22,1994916.0
2021-01-20 11:00:00,9.22,9.29,9.17,9.23,1040860.0,9.22,9.29,9.17,9.23,1040860.0
2021-01-20 11:05:00,9.22,9.34,9.02,9.31,2233248.0,9.22,9.34,9.02,9.31,2233248.0
2021-01-20 11:10:00,9.29,9.58,9.24,9.52,5992148.0,9.29,9.58,9.24,9.52,5992148.0
2021-01-20 11:15:00,9.52,9.54,9.29,9.53,2575664.0,9.52,9.54,9.29,9.53,2575664.0
2021-01-20 11:20:00,9.53,9.59,9.47,9.54,2323804.0,9.53,9.59,9.47,9.54,2323804.0
2021-01-20 11:25:00,9.53,9.74,9.48,9.7,3251444.0,9.53,9.74,9.48,9.7,3251444.0
2021-01-20 11:30:00,9.69,10.3,9.66,10.18,7725764.0,9.69,10.3,9.66,10.18,7725764.0
2021-01-20 11:35:00,10.17,10.22,9.89,9.95,4432560.0,10.17,10.22,9.89,9.95,4432560.0
2021-01-20 11:40:00,9.95,10.06,9.89,10.01,2836332.0,9.95,10.06,9.89,10.01,2836332.0
2021-01-20 11:45:00,10.0,10.01,9.58,9.75,4102744.0,10.0,10.01,9.58,9.75,4102744.0
2021-01-20 11:50:00,9.76,9.84,9.68,9.74,1950560.0,9.76,9.84,9.68,9.74,1950560.0
2021-01-20 11:55:00,9.74,9.9,9.68,9.84,2229504.0,9.74,9.9,9.68,9.84,2229504.0
2021-01-20 12:00:00,9.82,9.97,9.81,9.97,1685664.0,9.82,9.97,9.81,9.97,1685664.0
2021-01-20 12:05:00,9.97,10.01,9.8,9.84,2052396.0,9.97,10.01,9.8,9.84,2052396.0
2021-01-20 12:10:00,9.86,9.86,9.72,9.77,1360384.0,9.86,9.86,9.72,9.77,1360384.0
2021-01-20 12:15:00,9.78,9.81,9.65,9.74,855452.0,9.78,9.81,9.65,9.74,855452.0
2021-01-20 12:20:00,9.74,9.76,9.67,9.68,484700.0,9.74,9.76,9.67,9.68,484700.0
2021-01-20 12:25:00,9.68,9.7,9.64,9.66,577052.0,9.68,9.7,9.64,9.66,577052.0
2021-01-20 12:30:00,9.65,9.69,9.63,9.67,829048.0,9.65,9.69,9.63,9.67,829048.0
2021-01-20 12:35:00,9.67,9.69,9.57,9.6,1179868.0,9.67,9.69,9.57,9.6,1179868.0
2021-01-20 12:40:00,9.59,9.7,9.57,9.66,993208.0,9.59,9.7,9.57,9.66,993208.0
2021-01-20 12:45:00,9.66,9.69,9.63,9.65,540652.0,9.66,9.69,9.63,9.65,540652.0
2021-01-20 12:50:00,9.67,9.69,9.64,9.65,480808.0,9.67,9.69,9.64,9.65,480808.0
2021-01-20 12:55:00,9.65,9.7,9.63,9.67,383572.0,9.65,9.7,9.63,9.67,383572.0
2021-01-20 13:00:00,9.66,9.69,9.61,9.68,433948.0,9.66,9.69,9.61,9.68,433948.0
2021-01-20 13:05:00,9.69,9.69,9.55,9.59,963808.0,9.69,9.69,9.55,9.59,963808.0
2021-01-20 13:10:00,9.58,9.6,9.46,9.49,1309004.0,9.58,9.6,9.46,9.49,1309004.0
2021-01-20 13:15:00,9.5,9.59,9.49,9.56,738708.0,9.5,9.59,9.49,9.56,738708.0
2021-01-20 13:20:00,9.55,9.7,9.51,9.69,810036.0,9.55,9.7,9.51,9.69,810036.0
2021-01-20 13:25:00,9.68,9.69,9.57,9.65,755680.0,9.68,9.69,9.57,9.65,755680.0
2021-01-20 13:30:00,9.63,9.69,9.63,9.67,461188.0,9.63,9.69,9.63,9.67,461188.0
2021-01-20 13:35:00,9.67,9.73,9.63,9.67,687616.0,9.67,9.73,9.63,9.67,687616.0
2021-01-20 13:40:00,9.66,9.8,9.64,9.79,1390012.0,9.66,9.8,9.64,9.79,1390012.0
2021-01-20 13:45:00,9.8,9.8,9.69,9.78,706272.0,9.8,9.8,9.69,9.78,706272.0
2021-01-20 13:50:00,9.79,9.87,9.77,9.84,1854396.0,9.79,9.87,9.77,9.84,1854396.0
2021-01-20 13:55:00,9.85,9.89,9.78,9.82,724580.0,9.85,9.89,9.78,9.82,724580.0
2021-01-20 14:00:00,9.82,9.91,9.81,9.86,974444.0,9.82,9.91,9.81,9.86,974444.0
2021-01-20 14:05:00,9.87,9.94,9.84,9.87,889688.0,9.87,9.94,9.84,9.87,889688.0
2021-01-20 14:10:00,9.86,9.91,9.78,9.84,750176.0,9.86,9.91,9.78,9.84,750176.0
2021-01-20 14:15:00,9.84,9.85,9.76,9.81,360356.0,9.84,9.85,9.76,9.81,360356.0
2021-01-20 14:20:00,9.81,9.85,9.75,9.8,551516.0,9.81,9.85,9.75,9.8,551516.0
2021-01-20 14:25:00,9.8,9.83,9.76,9.78,358112.0,9.8,9.83,9.76,9.78,358112.0
2021-01-20 14:30:00,9.79,9.79,9.71,9.77,527132.0,9.79,9.79,9.71,9.77,527132.0
2021-01-20 14:35:00,9.78,9.8,9.74,9.76,289744.0,9.78,9.8,9.74,9.76,289744.0
2021-01-20 14:40:00,9.75,9.87,9.73,9.82,464340.0,9.75,9.87,9.73,9.82,464340.0
2021-01-20 14:45:00,9.83,9.89,9.81,9.87,711664.0,9.83,9.89,9.81,9.87,711664.0
2021-01-20 14:50:00,9.86,9.99,9.86,9.97,1360048.0,9.86,9.99,9.86,9.97,1360048.0
2021-01-20 14:55:00,9.98,9.99,9.88,9.9,907284.0,9.98,9.99,9.88,9.9,907284.0
2021-01-20 15:00:00,9.9,9.97,9.9,9.95,1061276.0,9.9,9.97,9.9,9.95,1061276.0
2021-01-20 15:05:00,9.95,10.04,9.92,9.96,1272920.0,9.95,10.04,9.92,9.96,1272920.0
2021-01-20 15:10:00,9.96,9.97,9.83,9.83,869392.0,9.96,9.97,9.83,9.83,869392.0
2021-01-20 15:15:00,9.83,9.88,9.8,9.81,412436.0,9.83,9.88,9.8,9.81,412436.0
2021-01-20 15:20:00,9.83,9.88,9.81,9.85,542484.0,9.83,9.88,9.81,9.85,542484.0
2021-01-20 15:25:00,9.87,9.88,9.74,9.76,780864.0,9.87,9.88,9.74,9.76,780864.0
2021-01-20 15:30:00,9.76,9.8,9.68,9.72,760344.0,9.76,9.8,9.68,9.72,760344.0
2021-01-20 15:35:00,9.73,9.75,9.68,9.75,646628.0,9.73,9.75,9.68,9.75,646628.0
2021-01-20 15:40:00,9.74,9.79,9.7,9.76,669688.0,9.74,9.79,9.7,9.76,669688.0
2021-01-20 15:45:00,9.76,9.85,9.75,9.78,980480.0,9.76,9.85,9.75,9.78,980480.0
2021-01-20 15:50:00,9.79,9.8,9.75,9.77,768620.0,9.79,9.8,9.75,9.77,768620.0
2021-01-20 15:55:00,9.78,9.8,9.76,9.78,1269560.0,9.78,9.8,9.76,9.78,1269560.0
2021-01-21 09:30:00,9.81,9.95,9.6,9.61,2002644.0,9.81,9.95,9.6,9.61,2002644.0
2021-01-21 09:35:00,9.62,9.69,9.54,9.6,1301884.0,9.62,9.69,9.54,9.6,1301884.0
2021-01-21 09:40:00,9.61,9.61,9.38,9.43,1496776.0,9.61,9.61,9.38,9.43,1496776.0
2021-01-21 09:45:00,9.43,9.6,9.42,9.55,1772636.0,9.43,9.6,9.42,9.55,1772636.0
2021-01-21 09:50:00,9.55,9.59,9.45,9.54,1306836.0,9.55,9.59,9.45,9.54,1306836.0
2021-01-21 09:55:00,9.54,9.74,9.52,9.63,1447388.0,9.54,9.74,9.52,9.63,1447388.0
2021-01-21 10:00:00,9.63,9.65,9.53,9.54,1373060.0,9.63,9.65,9.53,9.54,1373060.0
2021-01-21 10:05:00,9.54,9.62,9.47,9.57,727660.0,9.54,9.62,9.47,9.57,727660.0
2021-01-21 10:10:00,9.56,9.72,9.54,9.69,901980.0,9.56,9.72,9.54,9.69,901980.0
2021-01-21 10:15:00,9.69,9.85,9.68,9.77,1559040.0,9.69,9.85,9.68,9.77,1559040.0
2021-01-21 10:20:00,9.77,9.85,9.73,9.8,1293680.0,9.77,9.85,9.73,9.8,1293680.0
2021-01-21 10:25:00,9.8,9.8,9.69,9.7,1128672.0,9.8,9.8,9.69,9.7,1128672.0
2021-01-21 10:30:00,9.7,9.79,9.7,9.76,595224.0,9.7,9.79,9.7,9.76,595224.0
2021-01-21 10:35:00,9.76,9.93,9.71,9.92,1942416.0,9.76,9.93,9.71,9.92,1942416.0
2021-01-21 10:40:00,9.93,10.13,9.92,10.08,4052176.0,9.93,10.13,9.92,10.08,4052176.0
2021-01-21 10:45:00,10.09,10.11,9.99,9.99,2059560.0,10.09,10.11,9.99,9.99,2059560.0
2021-01-21 10:50:00,9.99,10.02,9.81,9.83,2127580.0,9.99,10.02,9.81,9.83,2127580.0
2021-01-21 10:55:00,9.83,9.97,9.83,9.97,1785744.0,9.83,9.97,9.83,9.97,1785744.0
2021-01-21 11:00:00,9.96,10.04,9.95,10.02,2410676.0,9.96,10.04,9.95,10.02,2410676.0
2021-01-21 11:05:00,10.03,10.03,9.85,9.91,886568.0,10.03,10.03,9.85,9.91,886568.0
2021-01-21 11:10:00,9.91,9.94,9.85,9.89,504436.0,9.91,9.94,9.85,9.89,504436.0
2021-01-21 11:15:00,9.89,9.93,9.85,9.91,575620.0,9.89,9.93,9.85,9.91,575620.0
2021-01-21 11:20:00,9.91,10.24,9.88,10.19,2935568.0,9.91,10.24,9.88,10.19,2935568.0
2021-01-21 11:25:00,10.19,10.19,10.03,10.08,2227808.0,10.19,10.19,10.03,10.08,2227808.0
2021-01-21 11:30:00,10.06,10.2,10.03,10.13,2848160.0,10.06,10.2,10.03,10.13,2848160.0
2021-01-21 11:35:00,10.13,10.34,10.11,10.24,3984024.0,10.13,10.34,10.11,10.24,3984024.0
2021-01-21 11:40:00,10.24,10.41,10.2,10.4,3759184.0,10.24,10.41,10.2,10.4,3759184.0
2021-01-21 11:45:00,10.4,11.19,10.38,10.79,12022256.0,10.4,11.19,10.38,10.79,12022256.0
2021-01-21 11:50:00,10.78,10.79,10.39,10.59,9505340.0,10.78,10.79,10.39,10.59,9505340.0
2021-01-21 11:55:00,10.59,10.79,10.4,10.56,5570852.0,10.59,10.79,10.4,10.56,5570852.0
2021-01-21 12:00:00,10.58,10.7,10.01,10.13,7063196.0,10.58,10.7,10.01,10.13,7063196.0
2021-01-21 12:05:00,10.08,10.22,10.0,10.02,4800268.0,10.08,10.22,10.0,10.02,4800268.0
2021-01-21 12:10:00,10.01,10.11,9.75,10.05,4851700.0,10.01,10.11,9.75,10.05,4851700.0
2021-01-21 12:15:00,10.05,10.06,9.38,9.8,7850524.0,10.05,10.06,9.38,9.8,7850524.0
2021-01-21 12:20:00,9.79,9.93,9.25,9.59,6417880.0,9.79,9.93,9.25,9.59,6417880.0
2021-01-21 12:25:00,9.59,9.87,9.53,9.74,3279188.0,9.59,9.87,9.53,9.74,3279188.0
2021-01-21 12:30:00,9.77,9.97,9.7,9.92,2744252.0,9.77,9.97,9.7,9.92,2744252.0
2021-01-21 12:35:00,9.93,10.1,9.88,9.97,4057940.0,9.93,10.1,9.88,9.97,4057940.0
2021-01-21 12:40:00,9.95,10.01,9.88,9.97,1940720.0,9.95,10.01,9.88,9.97,1940720.0
2021-01-21 12:45:00,9.97,10.11,9.81,9.97,3308448.0,9.97,10.11,9.81,9.97,3308448.0
2021-01-21 12:50:00,9.98,10.03,9.89,9.97,2005272.0,9.98,10.03,9.89,9.97,2005272.0
2021-01-21 12:55:00,9.97,10.0,9.88,9.93,1037108.0,9.97,10.0,9.88,9.93,1037108.0
2021-01-21 13:00:00,9.9,10.04,9.85,10.0,1486336.0,9.9,10.04,9.85,10.0,1486336.0
2021-01-21 13:05:00,9.99,10.2,9.91,10.17,1725388.0,9.99,10.2,9.91,10.17,1725388.0
2021-01-21 13:10:00,10.17,10.34,10.05,10.33,4114784.0,10.17,10.34,10.05,10.33,4114784.0
2021-01-21 13:15:00,10.33,10.35,10.21,10.27,2218680.0,10.33,10.35,10.21,10.27,2218680.0
2021-01-21 13:20:00,10.29,10.34,10.25,10.33,1507344.0,10.29,10.34,10.25,10.33,1507344.0
2021-01-21 13:25:00,10.33,10.47,10.29,10.35,3539100.0,10.33,10.47,10.29,10.35,3539100.0
2021-01-21 13:30:00,10.34,10.46,10.34,10.4,1997124.0,10.34,10.46,10.34,10.4,1997124.0
2021-01-21 13:35:00,10.4,10.41,10.21,10.27,1662980.0,10.4,10.41,10.21,10.27,1662980.0
2021-01-21 13:40:00,10.27,10.35,10.21,10.27,1355668.0,10.27,10.35,10.21,10.27,1355668.0
2021-01-21 13:45:00,10.28,10.38,10.26,10.34,1269264.0,10.28,10.38,10.26,10.34,1269264.0
2021-01-21 13:50:00,10.36,10.44,10.34,10.41,1636424.0,10.36,10.44,10.34,10.41,1636424.0
2021-01-21 13:55:00,10.4,10.65,10.38,10.56,3761360.0,10.4,10.65,10.38,10.56,3761360.0
2021-01-21 14:00:00,10.56,10.64,10.53,10.56,1997836.0,10.56,10.64,10.53,10.56,1997836.0
2021-01-21 14:05:00,10.56,10.57,10.38,10.45,1863372.0,10.56,10.57,10.38,10.45,1863372.0
2021-01-21 14:10:00,10.46,10.48,10.37,10.46,1483064.0,10.46,10.48,10.37,10.46,1483064.0
2021-01-21 14:15:00,10.46,10.55,10.38,10.48,1433940.0,10.46,10.55,10.38,10.48,1433940.0
2021-01-21 14:20:00,10.49,10.63,10.47,10.49,1644700.0,10.49,10.63,10.47,10.49,1644700.0
2021-01-21 14:25:00,10.49,10.56,10.43,10.5,1133948.0,10.49,10.56,10.43,10.5,1133948.0
2021-01-21 14:30:00,10.51,10.53,10.45,10.48,691004.0,10.51,10.53,10.45,10.48,691004.0
2021-01-21 14:35:00,10.48,10.56,10.43,10.47,1219532.0,10.48,10.56,10.43,10.47,1219532.0
2021-01-21 14:40:00,10.47,10.51,10.39,10.39,1018208.0,10.47,10.51,10.39,10.39,1018208.0
2021-01-21 14:45:00,10.4,10.4,10.26,10.27,2018988.0,10.4,10.4,10.26,10.27,2018988.0
2021-01-21 14:50:00,10.27,10.31,10.21,10.27,2193376.0,10.27,10.31,10.21,10.27,2193376.0
2021-01-21 14:55:00,10.28,10.3,10.01,10.14,3285948.0,10.28,10.3,10.01,10.14,3285948.0
2021-01-21 15:00:00,10.13,10.37,10.13,10.29,2725460.0,10.13,10.37,10.13,10.29,2725460.0
2021-01-21 15:05:00,10.27,10.35,10.2,10.22,2086896.0,10.27,10.35,10.2,10.22,2086896.0
2021-01-21 15:10:00,10.22,10.33,10.21,10.3,1848180.0,10.22,10.33,10.21,10.3,1848180.0
2021-01-21 15:15:00,10.29,10.49,10.23,10.49,2063616.0,10.29,10.49,10.23,10.49,2063616.0
2021-01-21 15:20:00,10.45,10.6,10.38,10.54,3143472.0,10.45,10.6,10.38,10.54,3143472.0
2021-01-21 15:25:00,10.54,10.69,10.53,10.65,3987156.0,10.54,10.69,10.53,10.65,3987156.0
2021-01-21 15:30:00,10.67,10.75,10.55,10.58,3180708.0,10.67,10.75,10.55,10.58,3180708.0
2021-01-21 15:35:00,10.59,10.59,10.44,10.54,2724036.0,10.59,10.59,10.44,10.54,2724036.0
2021-01-21 15:40:00,10.53,10.62,10.51,10.51,1651516.0,10.53,10.62,10.51,10.51,1651516.0
2021-01-21 15:45:00,10.52,10.68,10.51,10.62,2236776.0,10.52,10.68,10.51,10.62,2236776.0
2021-01-21 15:50:00,10.62,10.8,10.6,10.79,3945876.0,10.62,10.8,10.6,10.79,3945876.0
2021-01-21 15:55:00,10.79,10.8,10.68,10.76,4184800.0,10.79,10.8,10.68,10.76,4184800.0
2021-01-22 09:30:00,10.65,10.95,10.58,10.76,5442856.0,10.65,10.95,10.58,10.76,5442856.0
2021-01-22 09:35:00,10.76,11.35,10.66,11.05,5343004.0,10.76,11.35,10.66,11.05,5343004.0
2021-01-22 09:40:00,11.03,11.25,10.94,11.0,3642912.0,11.03,11.25,10.94,11.0,3642912.0
2021-01-22 09:45:00,11.0,11.19,10.97,11.16,3069444.0,11.0,11.19,10.97,11.16,3069444.0
2021-01-22 09:50:00,11.15,11.57,11.13,11.44,6921932.0,11.15,11.57,11.13,11.44,6921932.0
2021-01-22 09:55:00,11.43,11.49,11.26,11.49,2910772.0,11.43,11.49,11.26,11.49,2910772.0
2021-01-22 10:00:00,11.5,11.59,11.29,11.33,4412464.0,11.5,11.59,11.29,11.33,4412464.0
2021-01-22 10:05:00,11.33,11.42,11.29,11.38,2365960.0,11.33,11.42,11.29,11.38,2365960.0
2021-01-22 10:10:00,11.37,11.37,10.94,11.1,4565668.0,11.37,11.37,10.94,11.1,4565668.0
2021-01-22 10:15:00,11.1,11.33,11.0,11.23,3335304.0,11.1,11.33,11.0,11.23,3335304.0
2021-01-22 10:20:00,11.23,11.27,11.17,11.23,1003044.0,11.23,11.27,11.17,11.23,1003044.0
2021-01-22 10:25:00,11.23,11.41,11.22,11.4,2579372.0,11.23,11.41,11.22,11.4,2579372.0
2021-01-22 10:30:00,11.38,11.46,11.31,11.34,1449260.0,11.38,11.46,11.31,11.34,1449260.0
2021-01-22 10:35:00,11.33,11.42,11.21,11.29,1614868.0,11.33,11.42,11.21,11.29,1614868.0
2021-01-22 10:40:00,11.29,11.83,11.28,11.7,6689304.0,11.29,11.83,11.28,11.7,6689304.0
2021-01-22 10:45:00,11.71,11.86,11.57,11.82,4855020.0,11.71,11.86,11.57,11.82,4855020.0
2021-01-22 10:50:00,11.82,11.91,11.68,11.79,6356980.0,11.82,11.91,11.68,11.79,6356980.0
2021-01-22 10:55:00,11.78,11.93,11.72,11.92,4248204.0,11.78,11.93,11.72,11.92,4248204.0
2021-01-22 11:00:00,11.92,11.97,11.7,11.72,3643636.0,11.92,11.97,11.7,11.72,3643636.0
2021-01-22 11:05:00,11.72,12.05,11.7,12.05,4005288.0,11.72,12.05,11.7,12.05,4005288.0
2021-01-22 11:10:00,12.05,12.11,11.82,11.94,4360076.0,12.05,12.11,11.82,11.94,4360076.0
2021-01-22 11:15:00,11.96,12.37,11.95,12.22,8305508.0,11.96,12.37,11.95,12.22,8305508.0
2021-01-22 11:20:00,12.24,12.4,12.2,12.29,7728040.0,12.24,12.4,12.2,12.29,7728040.0
2021-01-22 11:25:00,12.29,12.33,12.11,12.15,5035364.0,12.29,12.33,12.11,12.15,5035364.0
2021-01-22 11:30:00,12.14,12.23,12.12,12.18,3634352.0,12.14,12.23,12.12,12.18,3634352.0
2021-01-22 11:35:00,12.17,12.44,12.11,12.38,5725152.0,12.17,12.44,12.11,12.38,5725152.0
2021-01-22 11:40:00,12.38,12.88,12.33,12.81,10693828.0,12.38,12.88,12.33,12.81,10693828.0
2021-01-22 11:45:00,12.81,12.95,12.63,12.81,9419204.0,12.81,12.95,12.63,12.81,9419204.0
2021-01-22 11:50:00,12.81,13.49,12.81,13.23,15039552.0,12.81,13.49,12.81,13.23,15039552.0
2021-01-22 11:55:00,13.22,13.35,12.98,13.05,9514320.0,13.22,13.35,12.98,13.05,9514320.0
2021-01-22 12:00:00,13.05,13.35,13.01,13.15,7013684.0,13.05,13.35,13.01,13.15,7013684.0
2021-01-22 12:05:00,13.15,13.55,13.13,13.46,7392640.0,13.15,13.55,13.13,13.46,7392640.0
2021-01-22 12:10:00,13.46,13.97,13.43,13.95,12361180.0,13.46,13.97,13.43,13.95,12361180.0
2021-01-22 12:15:00,13.95,14.5,13.68,13.75,18891376.0,13.95,14.5,13.68,13.75,18891376.0
2021-01-22 12:20:00,13.73,14.88,13.73,14.46,18700340.0,13.73,14.88,13.73,14.46,18700340.0
2021-01-22 12:25:00,14.46,15.38,14.3,15.37,21404740.0,14.46,15.38,14.3,15.37,21404740.0
2021-01-22 12:30:00,15.37,15.75,14.6,15.2,23598208.0,15.37,15.75,14.6,15.2,23598208.0
2021-01-22 12:35:00,15.24,17.25,14.97,16.92,30392200.0,15.24,17.25,14.97,16.92,30392200.0
2021-01-22 12:40:00,16.94,18.21,16.7,18.21,6181280.0,16.94,18.21,16.7,18.21,6181280.0
2021-01-22 12:45:00,17.0,18.27,15.25,18.27,26733208.0,17.0,18.27,15.25,18.27,26733208.0
2021-01-22 12:50:00,18.27,18.27,18.27,18.27,31644.0,18.27,18.27,18.27,18.27,31644.0
2021-01-22 12:55:00,17.05,19.19,16.57,17.58,33436612.0,17.05,19.19,16.57,17.58,33436612.0
2021-01-22 13:00:00,17.6,18.0,15.95,15.95,7809052.0,17.6,18.0,15.95,15.95,7809052.0
2021-01-22 13:05:00,15.47,17.25,15.13,15.22,16949684.0,15.47,17.25,15.13,15.22,16949684.0
2021-01-22 13:10:00,15.23,15.36,14.15,14.49,21049484.0,15.23,15.36,14.15,14.49,21049484.0
2021-01-22 13:15:00,14.44,15.01,13.81,14.61,18131148.0,14.44,15.01,13.81,14.61,18131148.0
2021-01-22 13:20:00,14.58,15.63,14.56,14.92,18580052.0,14.58,15.63,14.56,14.92,18580052.0
2021-01-22 13:25:00,14.92,15.56,14.78,14.79,11081032.0,14.92,15.56,14.78,14.79,11081032.0
2021-01-22 13:30:00,14.81,16.05,14.39,15.42,14629388.0,14.81,16.05,14.39,15.42,14629388.0
2021-01-22 13:35:00,15.38,15.68,15.02,15.59,7669684.0,15.38,15.68,15.02,15.59,7669684.0
2021-01-22 13:40:00,15.59,15.64,15.05,15.31,5722820.0,15.59,15.64,15.05,15.31,5722820.0
2021-01-22 13:45:00,15.33,15.57,14.81,14.89,6221176.0,15.33,15.57,14.81,14.89,6221176.0
2021-01-22 13:50:00,14.88,15.27,14.81,14.99,5660816.0,14.88,15.27,14.81,14.99,5660816.0
2021-01-22 13:55:00,14.99,14.99,13.63,13.78,12659948.0,14.99,14.99,13.63,13.78,12659948.0
2021-01-22 14:00:00,13.75,14.86,13.65,14.49,12563044.0,13.75,14.86,13.65,14.49,12563044.0
2021-01-22 14:05:00,14.47,14.82,14.33,14.66,6670668.0,14.47,14.82,14.33,14.66,6670668.0
2021-01-22 14:10:00,14.68,14.75,14.38,14.55,4202772.0,14.68,14.75,14.38,14.55,4202772.0
2021-01-22 14:15:00,14.54,15.37,14.5,14.94,9778708.0,14.54,15.37,14.5,14.94,9778708.0
2021-01-22 14:20:00,14.97,15.08,14.81,14.89,4923436.0,14.97,15.08,14.81,14.89,4923436.0
2021-01-22 14:25:00,14.88,15.04,14.83,14.9,3073172.0,14.88,15.04,14.83,14.9,3073172.0
2021-01-22 14:30:00,14.9,14.94,14.39,14.47,3956660.0,14.9,14.94,14.39,14.47,3956660.0
2021-01-22 14:35:00,14.47,14.81,14.43,14.7,4811456.0,14.47,14.81,14.43,14.7,4811456.0
2021-01-22 14:40:00,14.7,15.0,14.56,14.96,3883648.0,14.7,15.0,14.56,14.96,3883648.0
2021-01-22 14:45:00,14.96,15.17,14.75,14.77,5783916.0,14.96,15.17,14.75,14.77,5783916.0
2021-01-22 14:50:00,14.76,14.94,14.68,14.74,3293952.0,14.76,14.94,14.68,14.74,3293952.0
2021-01-22 14:55:00,14.74,14.94,14.58,14.8,4094732.0,14.74,14.94,14.58,14.8,4094732.0
2021-01-22 15:00:00,14.8,14.86,14.5,14.71,4024316.0,14.8,14.86,14.5,14.71,4024316.0
2021-01-22 15:05:00,14.74,14.74,14.3,14.31,4564088.0,14.74,14.74,14.3,14.31,4564088.0
2021-01-22 15:10:00,14.31,14.55,14.3,14.31,4239520.0,14.31,14.55,14.3,14.31,4239520.0
2021-01-22 15:15:00,14.34,15.32,14.31,15.27,10055664.0,14.34,15.32,14.31,15.27,10055664.0
2021-01-22 15:20:00,15.27,15.59,14.94,15.22,10962684.0,15.27,15.59,14.94,15.22,10962684.0
2021-01-22 15:25:00,15.22,15.4,15.04,15.29,6943820.0,15.22,15.4,15.04,15.29,6943820.0
2021-01-22 15:30:00,15.29,15.38,15.13,15.26,5193252.0,15.29,15.38,15.13,15.26,5193252.0
2021-01-22 15:35:00,15.26,15.55,15.06,15.15,7527232.0,15.26,15.55,15.06,15.15,7527232.0
2021-01-22 15:40:00,15.14,15.2,14.86,15.19,5268212.0,15.14,15.2,14.86,15.19,5268212.0
2021-01-22 15:45:00,15.19,15.58,15.15,15.57,9435244.0,15.19,15.58,15.15,15.57,9435244.0
2021-01-22 15:50:00,15.57,17.0,15.57,16.45,22295476.0,15.57,17.0,15.57,16.45,22295476.0
2021-01-22 15:55:00,16.45,16.6,15.81,16.21,17222140.0,16.45,16.6,15.81,16.21,17222140.0
2021-01-25 09:30:00,24.18,25.25,21.95,21.95,11793712.0,24.18,25.25,21.95,21.95,11793712.0
2021-01-25 09:35:00,21.95,21.95,21.95,21.95,0.0,21.95,21.95,21.95,21.95,0.0
2021-01-25 09:40:00,23.0,24.29,21.82,23.34,11465992.0,23.0,24.29,21.82,23.34,11465992.0
2021-01-25 09:45:00,23.33,23.55,21.94,22.57,10030876.0,23.33,23.55,21.94,22.57,10030876.0
2021-01-25 09:50:00,22.57,23.0,21.58,22.65,8906824.0,22.57,23.0,21.58,22.65,8906824.0
2021-01-25 09:55:00,22.62,22.88,22.03,22.44,6157076.0,22.62,22.88,22.03,22.44,6157076.0
2021-01-25 10:00:00,22.42,23.97,21.25,22.49,11801408.0,22.42,23.97,21.25,22.49,11801408.0
2021-01-25 10:05:00,22.48,22.78,22.15,22.15,5326264.0,22.48,22.78,22.15,22.15,5326264.0
2021-01-25 10:10:00,22.16,24.0,22.0,23.85,8786592.0,22.16,24.0,22.0,23.85,8786592.0
2021-01-25 10:15:00,23.92,27.3,23.54,27.18,17897168.0,23.92,27.3,23.54,27.18,17897168.0
2021-01-25 10:20:00,27.22,28.99,25.7,28.28,18911272.0,27.22,28.99,25.7,28.28,18911272.0
2021-01-25 10:25:00,28.28,30.0,27.03,30.0,16019432.0,28.28,30.0,27.03,30.0,16019432.0
2021-01-25 10:30:00,29.99,31.75,29.0,31.22,19817908.0,29.99,31.75,29.0,31.22,19817908.0
2021-01-25 10:35:00,31.22,34.9,30.25,34.74,19736540.0,31.22,34.9,30.25,34.74,19736540.0
2021-01-25 10:40:00,34.8,36.24,33.75,36.12,17816316.0,34.8,36.24,33.75,36.12,17816316.0
2021-01-25 10:45:00,36.11,39.8,33.08,33.08,17528956.0,36.11,39.8,33.08,33.08,17528956.0
2021-01-25 10:50:00,30.33,34.5,29.13,34.47,8275892.0,30.33,34.5,29.13,34.47,8275892.0
2021-01-25 10:55:00,34.37,34.75,29.27,29.27,8701460.0,34.37,34.75,29.27,29.27,8701460.0
2021-01-25 11:00:00,29.27,30.0,25.99,25.99,3756128.0,29.27,30.0,25.99,25.99,3756128.0
2021-01-25 11:05:00,25.0,25.75,23.69,24.76,3182952.0,25.0,25.75,23.69,24.76,3182952.0
2021-01-25 11:10:00,24.73,26.12,22.02,22.02,5724204.0,24.73,26.12,22.02,22.02,5724204.0
2021-01-25 11:15:00,23.0,28.7,21.35,27.25,9913364.0,23.0,28.7,21.35,27.25,9913364.0
2021-01-25 11:20:00,27.1,27.5,25.5,26.4,6832228.0,27.1,27.5,25.5,26.4,6832228.0
2021-01-25 11:25:00,26.49,26.85,23.7,23.7,3408220.0,26.49,26.85,23.7,23.7,3408220.0
2021-01-25 11:30:00,24.0,25.96,22.75,24.7,4574424.0,24.0,25.96,22.75,24.7,4574424.0
2021-01-25 11:35:00,24.63,25.34,23.03,23.57,5353816.0,24.63,25.34,23.03,23.57,5353816.0
2021-01-25 11:40:00,23.52,26.83,23.51,25.97,6602244.0,23.52,26.83,23.51,25.97,6602244.0
2021-01-25 11:45:00,26.15,26.25,23.13,23.57,4606204.0,26.15,26.25,23.13,23.57,4606204.0
2021-01-25 11:50:00,23.5,25.25,22.89,24.51,5401400.0,23.5,25.25,22.89,24.51,5401400.0
2021-01-25 11:55:00,24.54,25.67,23.55,24.89,4050772.0,24.54,25.67,23.55,24.89,4050772.0
2021-01-25 12:00:00,25.0,25.75,23.75,24.44,4923516.0,25.0,25.75,23.75,24.44,4923516.0
2021-01-25 12:05:00,24.16,24.59,21.25,22.26,9150992.0,24.16,24.59,21.25,22.26,9150992.0
2021-01-25 12:10:00,22.48,23.25,19.64,19.64,5219268.0,22.48,23.25,19.64,19.64,5219268.0
2021-01-25 12:15:00,19.5,20.37,17.38,17.38,6098024.0,19.5,20.37,17.38,17.38,6098024.0
2021-01-25 12:20:00,17.37,18.0,15.28,15.28,6489964.0,17.37,18.0,15.28,15.28,6489964.0
2021-01-25 12:25:00,15.28,18.18,15.28,18.18,4200296.0,15.28,18.18,15.28,18.18,4200296.0
2021-01-25 12:30:00,19.09,21.2,18.19,20.92,11187312.0,19.09,21.2,18.19,20.92,11187312.0
2021-01-25 12:35:00,20.83,21.45,19.29,19.82,8632624.0,20.83,21.45,19.29,19.82,8632624.0
2021-01-25 12:40:00,19.8,20.0,18.2,18.24,5309476.0,19.8,20.0,18.2,18.24,5309476.0
2021-01-25 12:45:00,18.2,19.6,18.18,19.13,4400352.0,18.2,19.6,18.18,19.13,4400352.0
2021-01-25 12:50:00,19.14,19.2,16.39,17.9,7660136.0,19.14,19.2,16.39,17.9,7660136.0
2021-01-25 12:55:00,17.9,18.25,17.0,17.36,5066476.0,17.9,18.25,17.0,17.36,5066476.0
2021-01-25 13:00:00,17.33,17.94,16.75,17.59,4676380.0,17.33,17.94,16.75,17.59,4676380.0
2021-01-25 13:05:00,17.54,18.39,17.38,17.58,4494552.0,17.54,18.39,17.38,17.58,4494552.0
2021-01-25 13:10:00,17.63,18.99,17.58,18.95,4128368.0,17.63,18.99,17.58,18.95,4128368.0
2021-01-25 13:15:00,18.92,19.21,18.1,18.45,3956616.0,18.92,19.21,18.1,18.45,3956616.0
2021-01-25 13:20:00,18.47,18.75,17.63,17.68,3365096.0,18.47,18.75,17.63,17.68,3365096.0
2021-01-25 13:25:00,17.69,17.86,16.34,17.33,5513816.0,17.69,17.86,16.34,17.33,5513816.0
2021-01-25 13:30:00,17.25,17.87,16.98,17.02,3632440.0,17.25,17.87,16.98,17.02,3632440.0
2021-01-25 13:35:00,17.02,18.12,16.99,17.74,3768756.0,17.02,18.12,16.99,17.74,3768756.0
2021-01-25 13:40:00,17.71,18.38,17.47,18.29,3794564.0,17.71,18.38,17.47,18.29,3794564.0
2021-01-25 13:45:00,18.31,18.63,17.64,18.48,3730300.0,18.31,18.63,17.64,18.48,3730300.0
2021-01-25 13:50:00,18.49,20.38,18.45,19.85,9725780.0,18.49,20.38,18.45,19.85,9725780.0
2021-01-25 13:55:00,19.86,20.18,18.8,19.19,7066220.0,19.86,20.18,18.8,19.19,7066220.0
2021-01-25 14:00:00,19.16,19.38,18.54,19.3,5104692.0,19.16,19.38,18.54,19.3,5104692.0
2021-01-25 14:05:00,19.3,20.6,19.08,19.46,6549176.0,19.3,20.6,19.08,19.46,6549176.0
2021-01-25 14:10:00,19.37,19.96,18.84,19.72,4431708.0,19.37,19.96,18.84,19.72,4431708.0
2021-01-25 14:15:00,19.72,20.13,19.51,20.11,3849724.0,19.72,20.13,19.51,20.11,3849724.0
2021-01-25 14:20:00,20.13,21.61,20.12,21.57,8106644.0,20.13,21.61,20.12,21.57,8106644.0
2021-01-25 14:25:00,21.58,21.64,20.25,20.55,6787868.0,21.58,21.64,20.25,20.55,6787868.0
2021-01-25 14:30:00,20.53,21.13,20.1,21.08,4557860.0,20.53,21.13,20.1,21.08,4557860.0
2021-01-25 14:35:00,21.13,21.13,20.58,20.7,3739868.0,21.13,21.13,20.58,20.7,3739868.0
2021-01-25 14:40:00,20.7,20.87,20.25,20.63,3444072.0,20.7,20.87,20.25,20.63,3444072.0
2021-01-25 14:45:00,20.63,20.75,20.41,20.62,2116808.0,20.63,20.75,20.41,20.62,2116808.0
2021-01-25 14:50:00,20.6,20.69,18.75,18.98,5683112.0,20.6,20.69,18.75,18.98,5683112.0
2021-01-25 14:55:00,18.98,19.48,18.9,19.25,5238380.0,18.98,19.48,18.9,19.25,5238380.0
2021-01-25 15:00:00,19.3,19.44,18.0,18.18,4414912.0,19.3,19.44,18.0,18.18,4414912.0
2021-01-25 15:05:00,18.2,19.02,17.78,18.32,5104996.0,18.2,19.02,17.78,18.32,5104996.0
2021-01-25 15:10:00,18.35,18.9,18.18,18.5,3306740.0,18.35,18.9,18.18,18.5,3306740.0
2021-01-25 15:15:00,18.51,19.17,18.13,19.06,2617096.0,18.51,19.17,18.13,19.06,2617096.0
2021-01-25 15:20:00,19.08,20.63,19.02,20.1,6485752.0,19.08,20.63,19.02,20.1,6485752.0
2021-01-25 15:25:00,20.12,20.5,19.51,19.75,4458848.0,20.12,20.5,19.51,19.75,4458848.0
2021-01-25 15:30:00,19.75,20.27,19.38,20.23,3542088.0,19.75,20.27,19.38,20.23,3542088.0
2021-01-25 15:35:00,20.2,20.31,19.74,20.22,3349176.0,20.2,20.31,19.74,20.22,3349176.0
2021-01-25 15:40:00,20.3,20.31,19.58,19.8,3085148.0,20.3,20.31,19.58,19.8,3085148.0
2021-01-25 15:45:00,19.78,20.12,19.11,19.58,3901488.0,19.78,20.12,19.11,19.58,3901488.0
2021-01-25 15:50:00,19.61,19.7,18.88,19.5,4523680.0,19.61,19.7,18.88,19.5,4523680.0
2021-01-25 15:55:00,19.44,19.8,19.0,19.19,6346640.0,19.44,19.8,19.0,19.19,6346640.0
2021-01-26 09:30:00,22.14,25.41,21.95,23.92,18181412.0,22.14,25.41,21.95,23.92,18181412.0
2021-01-26 09:35:00,23.95,24.5,21.36,21.36,10372420.0,23.95,24.5,21.36,21.36,10372420.0
2021-01-26 09:40:00,21.36,21.36,21.36,21.36,167380.0,21.36,21.36,21.36,21.36,167380.0
2021-01-26 09:45:00,21.74,23.0,21.35,22.38,8153564.0,21.74,23.0,21.35,22.38,8153564.0
2021-01-26 09:50:00,22.42,22.5,21.9,22.35,3530100.0,22.42,22.5,21.9,22.35,3530100.0
2021-01-26 09:55:00,22.38,23.75,21.75,21.89,7218088.0,22.38,23.75,21.75,21.89,7218088.0
2021-01-26 10:00:00,21.9,22.88,21.75,22.54,3533944.0,21.9,22.88,21.75,22.54,3533944.0
2021-01-26 10:05:00,22.5,22.61,21.5,21.64,3118868.0,22.5,22.61,21.5,21.64,3118868.0
2021-01-26 10:10:00,21.65,22.22,21.6,21.75,3285952.0,21.65,22.22,21.6,21.75,3285952.0
2021-01-26 10:15:00,21.82,21.85,20.29,20.57,5971360.0,21.82,21.85,20.29,20.57,5971360.0
2021-01-26 10:20:00,20.57,21.5,20.28,21.09,4020444.0,20.57,21.5,20.28,21.09,4020444.0
2021-01-26 10:25:00,21.13,21.13,20.3,20.65,3314236.0,21.13,21.13,20.3,20.65,3314236.0
2021-01-26 10:30:00,20.6,23.43,20.05,23.43,9441960.0,20.6,23.43,20.05,23.43,9441960.0
2021-01-26 10:35:00,23.43,23.5,22.0,22.67,2625052.0,23.43,23.5,22.0,22.67,2625052.0
2021-01-26 10:40:00,22.7,23.25,21.63,22.0,9165584.0,22.7,23.25,21.63,22.0,9165584.0
2021-01-26 10:45:00,21.9,22.38,21.75,22.13,3233532.0,21.9,22.38,21.75,22.13,3233532.0
2021-01-26 10:50:00,22.13,22.97,22.08,22.59,4292744.0,22.13,22.97,22.08,22.59,4292744.0
2021-01-26 10:55:00,22.58,22.59,21.6,21.9,2861836.0,22.58,22.59,21.6,21.9,2861836.0
2021-01-26 11:00:00,21.91,22.5,21.89,22.49,2066388.0,21.91,22.5,21.89,22.49,2066388.0
2021-01-26 11:05:00,22.5,22.67,22.17,22.33,2136264.0,22.5,22.67,22.17,22.33,2136264.0
2021-01-26 11:10:00,22.3,22.4,20.67,21.0,3998240.0,22.3,22.4,20.67,21.0,3998240.0
2021-01-26 11:15:00,20.75,21.75,20.25,21.6,3618120.0,20.75,21.75,20.25,21.6,3618120.0
2021-01-26 11:20:00,21.6,21.75,21.38,21.65,1467824.0,21.6,21.75,21.38,21.65,1467824.0
2021-01-26 11:25:00,21.69,22.22,21.5,21.86,2107468.0,21.69,22.22,21.5,21.86,2107468.0
2021-01-26 11:30:00,21.86,22.06,21.6,21.8,1117680.0,21.86,22.06,21.6,21.8,1117680.0
2021-01-26 11:35:00,21.8,22.22,21.58,22.12,1324884.0,21.8,22.22,21.58,22.12,1324884.0
2021-01-26 11:40:00,22.12,22.38,21.9,22.07,1867220.0,22.12,22.38,21.9,22.07,1867220.0
2021-01-26 11:45:00,22.0,22.2,21.83,21.99,1206404.0,22.0,22.2,21.83,21.99,1206404.0
2021-01-26 11:50:00,22.0,22.02,21.39,21.68,1699888.0,22.0,22.02,21.39,21.68,1699888.0
2021-01-26 11:55:00,21.75,22.08,21.72,21.95,1199828.0,21.75,22.08,21.72,21.95,1199828.0
2021-01-26 12:00:00,21.92,22.5,21.92,22.45,2279204.0,21.92,22.5,21.92,22.45,2279204.0
2021-01-26 12:05:00,22.48,22.63,22.25,22.55,2888888.0,22.48,22.63,22.25,22.55,2888888.0
2021-01-26 12:10:00,22.53,22.67,22.0,22.31,1751564.0,22.53,22.67,22.0,22.31,1751564.0
2021-01-26 12:15:00,22.28,22.9,22.12,22.9,2032148.0,22.28,22.9,22.12,22.9,2032148.0
2021-01-26 12:20:00,22.88,23.25,22.57,22.8,4392536.0,22.88,23.25,22.57,22.8,4392536.0
2021-01-26 12:25:00,22.77,23.15,22.76,23.13,2042624.0,22.77,23.15,22.76,23.13,2042624.0
2021-01-26 12:30:00,23.13,24.25,23.11,23.91,9122944.0,23.13,24.25,23.11,23.91,9122944.0
2021-01-26 12:35:00,23.91,24.22,23.36,24.2,5062444.0,23.91,24.22,23.36,24.2,5062444.0
2021-01-26 12:40:00,24.2,24.75,23.86,24.63,7042068.0,24.2,24.75,23.86,24.63,7042068.0
2021-01-26 12:45:00,24.67,27.5,24.63,27.44,15786784.0,24.67,27.5,24.63,27.44,15786784.0
2021-01-26 12:50:00,27.44,28.56,27.44,28.56,3321084.0,27.44,28.56,27.44,28.56,3321084.0
2021-01-26 12:55:00,27.13,28.42,25.52,26.39,11854096.0,27.13,28.42,25.52,26.39,11854096.0
2021-01-26 13:00:00,26.33,26.87,24.25,25.63,11710432.0,26.33,26.87,24.25,25.63,11710432.0
2021-01-26 13:05:00,25.69,26.0,25.0,25.69,6351488.0,25.69,26.0,25.0,25.69,6351488.0
2021-01-26 13:10:00,25.74,26.25,25.25,25.66,5619056.0,25.74,26.25,25.25,25.66,5619056.0
2021-01-26 13:15:00,25.69,27.49,25.36,26.88,8658988.0,25.69,27.49,25.36,26.88,8658988.0
2021-01-26 13:20:00,26.9,27.22,26.27,26.78,5340376.0,26.9,27.22,26.27,26.78,5340376.0
2021-01-26 13:25:00,26.73,28.45,26.5,28.0,9818640.0,26.73,28.45,26.5,28.0,9818640.0
2021-01-26 13:30:00,28.06,28.18,26.5,27.75,7557344.0,28.06,28.18,26.5,27.75,7557344.0
2021-01-26 13:35:00,27.75,28.75,27.5,28.56,10149568.0,27.75,28.75,27.5,28.56,10149568.0
2021-01-26 13:40:00,28.66,31.15,28.45,29.36,20277272.0,28.66,31.15,28.45,29.36,20277272.0
2021-01-26 13:45:00,29.35,29.39,26.68,27.64,9713100.0,29.35,29.39,26.68,27.64,9713100.0
2021-01-26 13:50:00,27.74,29.25,27.63,29.03,7159148.0,27.74,29.25,27.63,29.03,7159148.0
2021-01-26 13:55:00,29.06,29.08,27.75,28.64,4806588.0,29.06,29.08,27.75,28.64,4806588.0
2021-01-26 14:00:00,28.56,28.99,28.0,28.67,4351688.0,28.56,28.99,28.0,28.67,4351688.0
2021-01-26 14:05:00,28.61,29.64,28.08,29.19,6320860.0,28.61,29.64,28.08,29.19,6320860.0
2021-01-26 14:10:00,29.15,29.66,28.25,29.61,5792196.0,29.15,29.66,28.25,29.61,5792196.0
2021-01-26 14:15:00,29.58,30.75,29.28,29.79,10877732.0,29.58,30.75,29.28,29.79,10877732.0
2021-01-26 14:20:00,29.81,31.0,29.75,31.0,8677444.0,29.81,31.0,29.75,31.0,8677444.0
2021-01-26 14:25:00,30.99,31.25,28.3,30.55,10389132.0,30.99,31.25,28.3,30.55,10389132.0
2021-01-26 14:30:00,30.59,31.0,30.13,30.64,5371264.0,30.59,31.0,30.13,30.64,5371264.0
2021-01-26 14:35:00,30.53,31.25,29.5,30.84,7239904.0,30.53,31.25,29.5,30.84,7239904.0
2021-01-26 14:40:00,30.91,33.25,30.75,33.06,12463664.0,30.91,33.25,30.75,33.06,12463664.0
2021-01-26 14:45:00,33.06,35.97,31.61,35.15,17241752.0,33.06,35.97,31.61,35.15,17241752.0
2021-01-26 14:50:00,35.03,35.27,30.79,30.79,7312676.0,35.03,35.27,30.79,30.79,7312676.0
2021-01-26 14:55:00,30.0,33.84,29.3,32.96,10085264.0,30.0,33.84,29.3,32.96,10085264.0
2021-01-26 15:00:00,32.92,34.66,31.75,33.68,10802108.0,32.92,34.66,31.75,33.68,10802108.0
2021-01-26 15:05:00,33.61,34.7,33.08,34.49,8304352.0,33.61,34.7,33.08,34.49,8304352.0
2021-01-26 15:10:00,34.42,36.25,34.13,36.22,14732284.0,34.42,36.25,34.13,36.22,14732284.0
2021-01-26 15:15:00,36.18,37.0,35.0,36.53,12525688.0,36.18,37.0,35.0,36.53,12525688.0
2021-01-26 15:20:00,36.53,36.99,35.01,36.89,8679848.0,36.53,36.99,35.01,36.89,8679848.0
2021-01-26 15:25:00,36.85,37.31,36.25,37.1,9662596.0,36.85,37.31,36.25,37.1,9662596.0
2021-01-26 15:30:00,37.08,37.49,36.45,37.29,8161280.0,37.08,37.49,36.45,37.29,8161280.0
2021-01-26 15:35:00,37.26,37.5,33.08,33.08,8349808.0,37.26,37.5,33.08,33.08,8349808.0
2021-01-26 15:40:00,33.75,37.0,33.08,37.0,2737540.0,33.75,37.0,33.08,37.0,2737540.0
2021-01-26 15:45:00,36.94,37.33,34.76,36.57,9938424.0,36.94,37.33,34.76,36.57,9938424.0
2021-01-26 15:50:00,36.5,37.35,36.29,37.17,7544620.0,36.5,37.35,36.29,37.17,7544620.0
2021-01-26 15:55:00,37.18,37.43,34.75,36.49,8740744.0,37.18,37.43,34.75,36.49,8740744.0
2021-01-27 09:30:00,88.71,88.71,70.13,81.92,1944756.0,88.71,88.71,70.13,81.92,1944756.0
2021-01-27 09:35:00,82.5,82.5,71.25,73.68,1059636.0,82.5,82.5,71.25,73.68,1059636.0
2021-01-27 09:40:00,73.75,85.0,72.86,78.0,8755784.0,73.75,85.0,72.86,78.0,8755784.0
2021-01-27 09:45:00,78.15,80.0,74.35,75.05,4840728.0,78.15,80.0,74.35,75.05,4840728.0
2021-01-27 09:50:00,75.02,76.75,67.42,67.42,2283864.0,75.02,76.75,67.42,67.42,2283864.0
2021-01-27 09:55:00,67.25,80.0,63.79,77.67,5181620.0,67.25,80.0,63.79,77.67,5181620.0
2021-01-27 10:00:00,77.58,78.5,72.5,73.91,2484156.0,77.58,78.5,72.5,73.91,2484156.0
2021-01-27 10:05:00,73.71,74.63,68.71,71.22,3008488.0,73.71,74.63,68.71,71.22,3008488.0
2021-01-27 10:10:00,71.47,72.25,62.43,62.43,2444484.0,71.47,72.25,62.43,62.43,2444484.0
2021-01-27 10:15:00,65.55,70.11,62.25,68.29,1400516.0,65.55,70.11,62.25,68.29,1400516.0
2021-01-27 10:20:00,68.49,71.28,65.0,66.91,2820484.0,68.49,71.28,65.0,66.91,2820484.0
2021-01-27 10:25:00,66.9,74.23,66.31,69.71,3302516.0,66.9,74.23,66.31,69.71,3302516.0
2021-01-27 10:30:00,69.05,71.03,68.75,70.9,1831140.0,69.05,71.03,68.75,70.9,1831140.0
2021-01-27 10:35:00,70.88,72.49,70.04,72.47,1903560.0,70.88,72.49,70.04,72.47,1903560.0
2021-01-27 10:40:00,72.33,81.25,71.82,76.75,5391156.0,72.33,81.25,71.82,76.75,5391156.0
2021-01-27 10:45:00,76.91,85.71,76.68,82.92,5144892.0,76.91,85.71,76.68,82.92,5144892.0
2021-01-27 10:50:00,83.06,87.5,78.78,84.33,5525608.0,83.06,87.5,78.78,84.33,5525608.0
2021-01-27 10:55:00,84.33,95.0,84.25,92.96,7255740.0,84.33,95.0,84.25,92.96,7255740.0
2021-01-27 11:00:00,92.8,94.69,82.99,92.02,4924952.0,92.8,94.69,82.99,92.02,4924952.0
2021-01-27 11:05:00,92.17,95.0,87.86,92.29,4083160.0,92.17,95.0,87.86,92.29,4083160.0
2021-01-27 11:10:00,92.36,92.5,85.5,87.92,2705044.0,92.36,92.5,85.5,87.92,2705044.0
2021-01-27 11:15:00,88.14,88.2,83.75,86.86,2288028.0,88.14,88.2,83.75,86.86,2288028.0
2021-01-27 11:20:00,86.83,90.98,86.41,88.78,2427992.0,86.83,90.98,86.41,88.78,2427992.0
2021-01-27 11:25:00,88.78,93.75,88.75,90.59,2704404.0,88.78,93.75,88.75,90.59,2704404.0
2021-01-27 11:30:00,90.88,93.36,89.14,92.74,2083316.0,90.88,93.36,89.14,92.74,2083316.0
2021-01-27 11:35:00,92.58,95.0,90.0,90.92,4048188.0,92.58,95.0,90.0,90.92,4048188.0
2021-01-27 11:40:00,91.0,91.77,87.5,87.5,2515112.0,91.0,91.77,87.5,87.5,2515112.0
2021-01-27 11:45:00,87.5,89.75,85.07,86.0,2228132.0,87.5,89.75,85.07,86.0,2228132.0
2021-01-27 11:50:00,86.0,90.0,85.75,87.5,1856676.0,86.0,90.0,85.75,87.5,1856676.0
2021-01-27 11:55:00,87.5,88.25,78.15,78.15,1997624.0,87.5,88.25,78.15,78.15,1997624.0
2021-01-27 12:00:00,78.15,78.15,78.15,78.15,11600.0,78.15,78.15,78.15,78.15,11600.0
2021-01-27 12:05:00,79.0,85.48,77.5,83.3,3379784.0,79.0,85.48,77.5,83.3,3379784.0
2021-01-27 12:10:00,83.07,86.0,77.5,83.13,2778092.0,83.07,86.0,77.5,83.13,2778092.0
2021-01-27 12:15:00,83.34,83.42,80.0,80.63,1324880.0,83.34,83.42,80.0,80.63,1324880.0
2021-01-27 12:20:00,80.63,80.99,76.94,78.91,2106248.0,80.63,80.99,76.94,78.91,2106248.0
2021-01-27 12:25:00,79.25,79.25,70.0,75.78,3218484.0,79.25,79.25,70.0,75.78,3218484.0
2021-01-27 12:30:00,75.64,82.13,75.0,79.5,2514264.0,75.64,82.13,75.0,79.5,2514264.0
2021-01-27 12:35:00,79.6,82.89,76.25,82.75,1700112.0,79.6,82.89,76.25,82.75,1700112.0
2021-01-27 12:40:00,82.86,84.14,80.68,81.0,1604860.0,82.86,84.14,80.68,81.0,1604860.0
2021-01-27 12:45:00,81.11,87.5,80.88,86.05,2533116.0,81.11,87.5,80.88,86.05,2533116.0
2021-01-27 12:50:00,86.4,86.75,83.41,84.56,1408720.0,86.4,86.75,83.41,84.56,1408720.0
2021-01-27 12:55:00,84.77,86.25,84.5,85.54,1484772.0,84.77,86.25,84.5,85.54,1484772.0
2021-01-27 13:00:00,85.26,85.98,82.5,82.55,1305700.0,85.26,85.98,82.5,82.55,1305700.0
2021-01-27 13:05:00,82.86,84.0,82.5,83.25,1274884.0,82.86,84.0,82.5,83.25,1274884.0
2021-01-27 13:10:00,82.99,83.5,80.34,81.49,1084572.0,82.99,83.5,80.34,81.49,1084572.0
2021-01-27 13:15:00,81.4,84.47,80.77,82.89,1023472.0,81.4,84.47,80.77,82.89,1023472.0
2021-01-27 13:20:00,83.05,84.0,82.5,83.07,851472.0,83.05,84.0,82.5,83.07,851472.0
2021-01-27 13:25:00,82.94,83.5,80.13,81.0,1503600.0,82.94,83.5,80.13,81.0,1503600.0
2021-01-27 13:30:00,80.75,81.96,75.94,78.71,2114888.0,80.75,81.96,75.94,78.71,2114888.0
2021-01-27 13:35:00,78.71,83.26,78.01,83.08,1657116.0,78.71,83.26,78.01,83.08,1657116.0
2021-01-27 13:40:00,83.14,83.25,80.25,82.08,1148536.0,83.14,83.25,80.25,82.08,1148536.0
2021-01-27 13:45:00,82.02,83.75,81.25,83.68,1536592.0,82.02,83.75,81.25,83.68,1536592.0
2021-01-27 13:50:00,83.51,86.33,81.5,82.5,2004416.0,83.51,86.33,81.5,82.5,2004416.0
2021-01-27 13:55:00,82.56,82.73,79.39,81.65,1101292.0,82.56,82.73,79.39,81.65,1101292.0
2021-01-27 14:00:00,81.52,84.47,81.25,82.14,946356.0,81.52,84.47,81.25,82.14,946356.0
2021-01-27 14:05:00,82.14,82.22,78.25,81.28,1372928.0,82.14,82.22,78.25,81.28,1372928.0
2021-01-27 14:10:00,81.48,81.67,79.75,80.13,724460.0,81.48,81.67,79.75,80.13,724460.0
2021-01-27 14:15:00,80.09,80.5,77.75,78.82,1489320.0,80.09,80.5,77.75,78.82,1489320.0
2021-01-27 14:20:00,78.76,80.0,78.25,78.28,721364.0,78.76,80.0,78.25,78.28,721364.0
2021-01-27 14:25:00,78.25,78.75,72.5,75.7,2370220.0,78.25,78.75,72.5,75.7,2370220.0
2021-01-27 14:30:00,75.31,77.23,73.75,76.21,1469708.0,75.31,77.23,73.75,76.21,1469708.0
2021-01-27 14:35:00,76.08,77.25,73.76,77.23,1428924.0,76.08,77.25,73.76,77.23,1428924.0
2021-01-27 14:40:00,77.1,77.5,75.75,77.48,1220264.0,77.1,77.5,75.75,77.48,1220264.0
2021-01-27 14:45:00,77.31,83.29,77.31,81.04,2723832.0,77.31,83.29,77.31,81.04,2723832.0
2021-01-27 14:50:00,81.25,82.2,78.3,79.75,1248780.0,81.25,82.2,78.3,79.75,1248780.0
2021-01-27 14:55:00,79.75,81.49,79.5,79.9,1026296.0,79.75,81.49,79.5,79.9,1026296.0
2021-01-27 15:00:00,79.5,81.23,78.85,80.41,684416.0,79.5,81.23,78.85,80.41,684416.0
2021-01-27 15:05:00,80.45,86.21,80.17,84.67,3154484.0,80.45,86.21,80.17,84.67,3154484.0
2021-01-27 15:10:00,84.67,86.19,82.92,85.9,1828252.0,84.67,86.19,82.92,85.9,1828252.0
2021-01-27 15:15:00,85.79,88.25,84.26,86.75,2984376.0,85.79,88.25,84.26,86.75,2984376.0
2021-01-27 15:20:00,86.63,87.0,80.17,80.18,1706160.0,86.63,87.0,80.17,80.18,1706160.0
2021-01-27 15:25:00,80.4,85.27,80.0,83.96,1304640.0,80.4,85.27,80.0,83.96,1304640.0
2021-01-27 15:30:00,83.96,86.32,83.73,85.55,1033476.0,83.96,86.32,83.73,85.55,1033476.0
2021-01-27 15:35:00,85.75,86.62,83.32,85.25,1240120.0,85.75,86.62,83.32,85.25,1240120.0
2021-01-27 15:40:00,85.25,85.5,83.3,84.55,1425132.0,85.25,85.5,83.3,84.55,1425132.0
2021-01-27 15:45:00,84.53,85.64,84.0,84.88,1681232.0,84.53,85.64,84.0,84.88,1681232.0
2021-01-27 15:50:00,84.88,85.0,80.0,84.71,2591760.0,84.88,85.0,80.0,84.71,2591760.0
2021-01-27 15:55:00,84.71,87.75,84.0,86.25,3942148.0,84.71,87.75,84.0,86.25,3942148.0
2021-01-28 09:30:00,66.25,75.04,65.38,75.04,2991720.0,66.25,75.04,65.38,75.04,2991720.0
2021-01-28 09:35:00,77.46,87.96,75.69,87.96,1968260.0,77.46,87.96,75.69,87.96,1968260.0
2021-01-28 09:40:00,90.5,90.75,88.0,88.01,861468.0,90.5,90.75,88.0,88.01,861468.0
2021-01-28 09:45:00,88.07,101.24,87.75,98.81,3227556.0,88.07,101.24,87.75,98.81,3227556.0
2021-01-28 09:50:00,98.96,103.64,95.0,102.49,1937328.0,98.96,103.64,95.0,102.49,1937328.0
2021-01-28 09:55:00,101.75,117.2,101.72,117.12,3486080.0,101.75,117.2,101.72,117.12,3486080.0
2021-01-28 10:00:00,117.25,120.75,100.86,100.86,2631724.0,117.25,120.75,100.86,100.86,2631724.0
2021-01-28 10:05:00,100.75,105.0,100.25,103.17,934336.0,100.75,105.0,100.25,103.17,934336.0
2021-01-28 10:10:00,102.5,107.5,102.5,103.32,1861104.0,102.5,107.5,102.5,103.32,1861104.0
2021-01-28 10:15:00,103.5,104.5,92.44,92.44,1074000.0,103.5,104.5,92.44,92.44,1074000.0
2021-01-28 10:20:00,92.44,104.75,92.35,99.22,1988600.0,92.44,104.75,92.35,99.22,1988600.0
2021-01-28 10:25:00,98.76,102.75,95.5,99.13,1672596.0,98.76,102.75,95.5,99.13,1672596.0
2021-01-28 10:30:00,99.47,101.0,90.0,95.75,1409812.0,99.47,101.0,90.0,95.75,1409812.0
2021-01-28 10:35:00,95.73,97.22,82.67,82.67,1650612.0,95.73,97.22,82.67,82.67,1650612.0
2021-01-28 10:40:00,82.67,82.67,82.67,82.67,5644.0,82.67,82.67,82.67,82.67,5644.0
2021-01-28 10:45:00,82.5,82.58,74.25,74.25,835088.0,82.5,82.58,74.25,74.25,835088.0
2021-01-28 10:50:00,72.5,79.75,66.0,66.0,3405576.0,72.5,79.75,66.0,66.0,3405576.0
2021-01-28 10:55:00,66.0,66.0,66.0,66.0,0.0,66.0,66.0,66.0,66.0,0.0
2021-01-28 11:00:00,66.25,70.64,59.47,59.47,2772316.0,66.25,70.64,59.47,59.47,2772316.0
2021-01-28 11:05:00,56.51,59.45,49.01,49.01,2185316.0,56.51,59.45,49.01,49.01,2185316.0
2021-01-28 11:10:00,42.5,46.75,38.25,38.25,2201284.0,42.5,46.75,38.25,38.25,2201284.0
2021-01-28 11:15:00,35.0,38.16,31.5,31.5,2487280.0,35.0,38.16,31.5,31.5,2487280.0
2021-01-28 11:20:00,30.0,33.0,28.06,33.0,3570224.0,30.0,33.0,28.06,33.0,3570224.0
2021-01-28 11:25:00,33.0,33.0,33.0,33.0,0.0,33.0,33.0,33.0,33.0,0.0
2021-01-28 11:30:00,35.25,38.77,33.75,38.77,2360420.0,35.25,38.77,33.75,38.77,2360420.0
2021-01-28 11:35:00,42.49,49.04,40.0,49.04,2148968.0,42.49,49.04,40.0,49.04,2148968.0
2021-01-28 11:40:00,52.5,62.25,50.21,61.75,4098104.0,52.5,62.25,50.21,61.75,4098104.0
2021-01-28 11:45:00,61.74,62.0,51.98,51.98,987368.0,61.74,62.0,51.98,51.98,987368.0
2021-01-28 11:50:00,54.0,59.79,50.5,55.81,2349000.0,54.0,59.79,50.5,55.81,2349000.0
2021-01-28 11:55:00,55.43,64.0,55.02,63.94,2545820.0,55.43,64.0,55.02,63.94,2545820.0
2021-01-28 12:00:00,64.0,68.32,62.68,68.32,1299368.0,64.0,68.32,62.68,68.32,1299368.0
2021-01-28 12:05:00,68.75,77.5,68.0,76.79,2435344.0,68.75,77.5,68.0,76.79,2435344.0
2021-01-28 12:10:00,77.42,81.0,66.33,66.33,1306444.0,77.42,81.0,66.33,66.33,1306444.0
2021-01-28 12:15:00,67.5,75.0,65.0,70.63,1848368.0,67.5,75.0,65.0,70.63,1848368.0
2021-01-28 12:20:00,70.5,72.0,66.79,69.22,1194100.0,70.5,72.0,66.79,69.22,1194100.0
2021-01-28 12:25:00,69.24,70.0,66.25,69.67,978284.0,69.24,70.0,66.25,69.67,978284.0
2021-01-28 12:30:00,69.0,71.25,66.75,68.75,886776.0,69.0,71.25,66.75,68.75,886776.0
2021-01-28 12:35:00,68.75,68.75,59.64,59.64,1210808.0,68.75,68.75,59.64,59.64,1210808.0
2021-01-28 12:40:00,60.0,67.5,59.81,66.5,613336.0,60.0,67.5,59.81,66.5,613336.0
2021-01-28 12:45:00,66.63,67.25,63.75,64.32,892160.0,66.63,67.25,63.75,64.32,892160.0
2021-01-28 12:50:00,64.42,64.56,57.5,58.67,1169740.0,64.42,64.56,57.5,58.67,1169740.0
2021-01-28 12:55:00,58.55,61.0,57.75,59.92,719900.0,58.55,61.0,57.75,59.92,719900.0
2021-01-28 13:00:00,60.24,62.75,59.0,59.67,762256.0,60.24,62.75,59.0,59.67,762256.0
2021-01-28 13:05:00,59.6,60.0,55.83,56.73,876460.0,59.6,60.0,55.83,56.73,876460.0
2021-01-28 13:10:00,56.64,56.75,52.5,54.48,1465372.0,56.64,56.75,52.5,54.48,1465372.0
2021-01-28 13:15:00,54.47,55.0,51.35,54.98,1176720.0,54.47,55.0,51.35,54.98,1176720.0
2021-01-28 13:20:00,55.0,60.5,54.0,57.89,2066732.0,55.0,60.5,54.0,57.89,2066732.0
2021-01-28 13:25:00,57.9,59.0,55.04,57.87,709712.0,57.9,59.0,55.04,57.87,709712.0
2021-01-28 13:30:00,57.59,61.99,57.59,61.88,929928.0,57.59,61.99,57.59,61.88,929928.0
2021-01-28 13:35:00,61.75,66.75,58.25,58.83,1706784.0,61.75,66.75,58.25,58.83,1706784.0
2021-01-28 13:40:00,59.34,63.25,58.25,61.48,1145004.0,59.34,63.25,58.25,61.48,1145004.0
2021-01-28 13:45:00,61.72,62.41,57.63,58.88,729212.0,61.72,62.41,57.63,58.88,729212.0
2021-01-28 13:50:00,58.95,60.0,56.75,58.75,614216.0,58.95,60.0,56.75,58.75,614216.0
2021-01-28 13:55:00,58.51,60.98,56.66,60.38,573416.0,58.51,60.98,56.66,60.38,573416.0
2021-01-28 14:00:00,60.61,61.5,58.75,59.5,630456.0,60.61,61.5,58.75,59.5,630456.0
2021-01-28 14:05:00,59.99,60.61,59.05,59.48,485664.0,59.99,60.61,59.05,59.48,485664.0
2021-01-28 14:10:00,59.48,59.48,56.25,58.67,751764.0,59.48,59.48,56.25,58.67,751764.0
2021-01-28 14:15:00,58.5,59.05,56.25,56.96,647580.0,58.5,59.05,56.25,56.96,647580.0
2021-01-28 14:20:00,56.96,58.35,55.2,56.49,724112.0,56.96,58.35,55.2,56.49,724112.0
2021-01-28 14:25:00,56.66,58.75,56.25,57.25,652104.0,56.66,58.75,56.25,57.25,652104.0
2021-01-28 14:30:00,57.3,58.23,56.5,57.22,526676.0,57.3,58.23,56.5,57.22,526676.0
2021-01-28 14:35:00,57.23,57.25,53.75,55.66,1025268.0,57.23,57.25,53.75,55.66,1025268.0
2021-01-28 14:40:00,55.94,59.7,54.75,58.75,1352964.0,55.94,59.7,54.75,58.75,1352964.0
2021-01-28 14:45:00,58.78,65.0,58.5,64.79,2522920.0,58.78,65.0,58.5,64.79,2522920.0
2021-01-28 14:50:00,64.58,66.25,60.26,62.47,1813900.0,64.58,66.25,60.26,62.47,1813900.0
2021-01-28 14:55:00,62.4,63.5,60.25,61.79,760868.0,62.4,63.5,60.25,61.79,760868.0
2021-01-28 15:00:00,61.54,65.0,61.5,64.36,1130752.0,61.54,65.0,61.5,64.36,1130752.0
2021-01-28 15:05:00,64.0,65.5,62.5,63.56,1013732.0,64.0,65.5,62.5,63.56,1013732.0
2021-01-28 15:10:00,64.0,64.75,60.25,61.78,831340.0,64.0,64.75,60.25,61.78,831340.0
2021-01-28 15:15:00,61.97,62.0,57.5,60.5,773196.0,61.97,62.0,57.5,60.5,773196.0
2021-01-28 15:20:00,60.06,60.5,58.75,59.74,587664.0,60.06,60.5,58.75,59.74,587664.0
2021-01-28 15:25:00,59.75,60.5,56.26,56.37,721920.0,59.75,60.5,56.26,56.37,721920.0
2021-01-28 15:30:00,56.26,58.75,55.25,58.0,977280.0,56.26,58.75,55.25,58.0,977280.0
2021-01-28 15:35:00,58.06,58.6,56.58,56.98,604964.0,58.06,58.6,56.58,56.98,604964.0
2021-01-28 15:40:00,57.14,57.19,55.0,55.53,927028.0,57.14,57.19,55.0,55.53,927028.0
2021-01-28 15:45:00,55.5,58.75,55.49,58.46,1515920.0,55.5,58.75,55.49,58.46,1515920.0
2021-01-28 15:50:00,58.52,59.5,55.75,59.25,1613228.0,58.52,59.5,55.75,59.25,1613228.0
2021-01-28 15:55:00,59.25,59.4,49.36,49.36,2611256.0,59.25,59.4,49.36,49.36,2611256.0
2021-01-29 09:30:00,94.93,103.5,88.59,88.59,3744308.0,94.93,103.5,88.59,88.59,3744308.0
2021-01-29 09:35:00,87.5,87.5,72.89,83.25,3005664.0,87.5,87.5,72.89,83.25,3005664.0
2021-01-29 09:40:00,83.74,86.53,77.5,86.45,2191716.0,83.74,86.53,77.5,86.45,2191716.0
2021-01-29 09:45:00,85.89,91.25,83.25,85.0,2076760.0,85.89,91.25,83.25,85.0,2076760.0
2021-01-29 09:50:00,85.1,86.25,81.5,83.75,1127748.0,85.1,86.25,81.5,83.75,1127748.0
2021-01-29 09:55:00,83.06,84.75,76.0,79.34,1484860.0,83.06,84.75,76.0,79.34,1484860.0
2021-01-29 10:00:00,79.43,82.5,72.75,81.88,2128584.0,79.43,82.5,72.75,81.88,2128584.0
2021-01-29 10:05:00,81.75,82.37,76.59,77.59,978244.0,81.75,82.37,76.59,77.59,978244.0
2021-01-29 10:10:00,78.09,80.83,77.5,78.73,863960.0,78.09,80.83,77.5,78.73,863960.0
2021-01-29 10:15:00,78.96,79.49,73.04,76.51,1297464.0,78.96,79.49,73.04,76.51,1297464.0
2021-01-29 10:20:00,76.51,81.76,76.47,79.9,1242844.0,76.51,81.76,76.47,79.9,1242844.0
2021-01-29 10:25:00,79.95,79.95,77.5,78.75,649108.0,79.95,79.95,77.5,78.75,649108.0
2021-01-29 10:30:00,78.75,79.22,75.76,77.0,856136.0,78.75,79.22,75.76,77.0,856136.0
2021-01-29 10:35:00,76.97,82.5,76.5,79.25,1425196.0,76.97,82.5,76.5,79.25,1425196.0
2021-01-29 10:40:00,79.31,83.56,79.0,82.39,1359696.0,79.31,83.56,79.0,82.39,1359696.0
2021-01-29 10:45:00,82.02,84.74,80.75,83.62,1070076.0,82.02,84.74,80.75,83.62,1070076.0
2021-01-29 10:50:00,83.57,86.75,83.34,84.96,1727956.0,83.57,86.75,83.34,84.96,1727956.0
2021-01-29 10:55:00,84.85,85.0,82.5,83.66,891152.0,84.85,85.0,82.5,83.66,891152.0
2021-01-29 11:00:00,83.9,84.73,83.25,84.03,567724.0,83.9,84.73,83.25,84.03,567724.0
2021-01-29 11:05:00,84.21,84.25,79.39,80.5,818620.0,84.21,84.25,79.39,80.5,818620.0
2021-01-29 11:10:00,80.95,83.0,80.43,82.72,494832.0,80.95,83.0,80.43,82.72,494832.0
2021-01-29 11:15:00,82.75,85.25,82.5,84.54,706016.0,82.75,85.25,82.5,84.54,706016.0
2021-01-29 11:20:00,84.8,85.0,82.77,83.72,646548.0,84.8,85.0,82.77,83.72,646548.0
2021-01-29 11:25:00,84.04,84.69,83.25,83.97,382276.0,84.04,84.69,83.25,83.97,382276.0
2021-01-29 11:30:00,83.78,84.46,82.75,83.25,394848.0,83.78,84.46,82.75,83.25,394848.0
2021-01-29 11:35:00,83.5,86.25,78.01,82.25,1531272.0,83.5,86.25,78.01,82.25,1531272.0
2021-01-29 11:40:00,82.26,83.5,81.4,83.09,692484.0,82.26,83.5,81.4,83.09,692484.0
2021-01-29 11:45:00,83.06,84.5,82.78,83.51,480600.0,83.06,84.5,82.78,83.51,480600.0
2021-01-29 11:50:00,83.56,85.35,83.25,84.18,596696.0,83.56,85.35,83.25,84.18,596696.0
2021-01-29 11:55:00,84.29,85.47,83.4,85.04,617336.0,84.29,85.47,83.4,85.04,617336.0
2021-01-29 12:00:00,84.97,89.98,84.5,88.87,1721304.0,84.97,89.98,84.5,88.87,1721304.0
2021-01-29 12:05:00,89.53,94.25,87.56,90.2,2449688.0,89.53,94.25,87.56,90.2,2449688.0
2021-01-29 12:10:00,91.08,91.1,87.78,89.97,884776.0,91.08,91.1,87.78,89.97,884776.0
2021-01-29 12:15:00,89.75,90.0,83.83,87.5,998492.0,89.75,90.0,83.83,87.5,998492.0
2021-01-29 12:20:00,87.5,87.53,83.33,86.82,750840.0,87.5,87.53,83.33,86.82,750840.0
2021-01-29 12:25:00,86.45,87.5,85.5,87.25,449376.0,86.45,87.5,85.5,87.25,449376.0
2021-01-29 12:30:00,87.03,88.4,85.87,86.43,565428.0,87.03,88.4,85.87,86.43,565428.0
2021-01-29 12:35:00,86.16,86.67,81.67,83.85,879124.0,86.16,86.67,81.67,83.85,879124.0
2021-01-29 12:40:00,84.07,85.75,83.75,84.46,377532.0,84.07,85.75,83.75,84.46,377532.0
2021-01-29 12:45:00,84.46,84.75,78.11,80.66,1171076.0,84.46,84.75,78.11,80.66,1171076.0
2021-01-29 12:50:00,80.66,83.5,78.85,82.82,853172.0,80.66,83.5,78.85,82.82,853172.0
2021-01-29 12:55:00,82.72,83.69,81.31,82.33,407748.0,82.72,83.69,81.31,82.33,407748.0
2021-01-29 13:00:00,82.03,84.0,82.0,82.28,474680.0,82.03,84.0,82.0,82.28,474680.0
2021-01-29 13:05:00,82.21,83.0,81.28,82.05,344760.0,82.21,83.0,81.28,82.05,344760.0
2021-01-29 13:10:00,82.0,82.42,81.25,82.0,293532.0,82.0,82.42,81.25,82.0,293532.0
2021-01-29 13:15:00,82.23,82.25,80.5,80.84,323016.0,82.23,82.25,80.5,80.84,323016.0
2021-01-29 13:20:00,80.56,81.25,78.12,79.93,773152.0,80.56,81.25,78.12,79.93,773152.0
2021-01-29 13:25:00,79.93,80.5,78.75,79.7,558888.0,79.93,80.5,78.75,79.7,558888.0
2021-01-29 13:30:00,79.5,79.7,70.5,74.65,1734120.0,79.5,79.7,70.5,74.65,1734120.0
2021-01-29 13:35:00,74.54,78.25,68.96,76.7,1403580.0,74.54,78.25,68.96,76.7,1403580.0
2021-01-29 13:40:00,76.5,76.5,73.75,73.76,686560.0,76.5,76.5,73.75,73.76,686560.0
2021-01-29 13:45:00,73.77,75.0,70.75,71.52,886220.0,73.77,75.0,70.75,71.52,886220.0
2021-01-29 13:50:00,71.36,72.38,66.37,71.75,1312976.0,71.36,72.38,66.37,71.75,1312976.0
2021-01-29 13:55:00,71.73,71.75,68.02,69.03,822432.0,71.73,71.75,68.02,69.03,822432.0
2021-01-29 14:00:00,68.99,74.0,68.57,73.63,1045168.0,68.99,74.0,68.57,73.63,1045168.0
2021-01-29 14:05:00,72.92,73.67,70.25,71.6,590440.0,72.92,73.67,70.25,71.6,590440.0
2021-01-29 14:10:00,71.31,71.5,68.25,68.98,1052560.0,71.31,71.5,68.25,68.98,1052560.0
2021-01-29 14:15:00,69.0,69.01,64.04,66.25,1739116.0,69.0,69.01,64.04,66.25,1739116.0
2021-01-29 14:20:00,66.03,68.21,63.0,65.18,1150744.0,66.03,68.21,63.0,65.18,1150744.0
2021-01-29 14:25:00,65.31,67.5,63.0,63.87,1212332.0,65.31,67.5,63.0,63.87,1212332.0
2021-01-29 14:30:00,64.16,67.48,62.5,67.05,1299304.0,64.16,67.48,62.5,67.05,1299304.0
2021-01-29 14:35:00,67.21,71.59,65.91,70.0,1526620.0,67.21,71.59,65.91,70.0,1526620.0
2021-01-29 14:40:00,70.1,71.75,68.75,70.0,916908.0,70.1,71.75,68.75,70.0,916908.0
2021-01-29 14:45:00,70.25,76.74,70.07,74.21,1902864.0,70.25,76.74,70.07,74.21,1902864.0
2021-01-29 14:50:00,73.75,75.25,70.5,70.95,1056676.0,73.75,75.25,70.5,70.95,1056676.0
2021-01-29 14:55:00,71.04,72.4,69.38,70.89,702372.0,71.04,72.4,69.38,70.89,702372.0
2021-01-29 15:00:00,71.2,74.25,70.95,72.12,841356.0,71.2,74.25,70.95,72.12,841356.0
2021-01-29 15:05:00,71.73,77.5,71.54,76.14,1355548.0,71.73,77.5,71.54,76.14,1355548.0
2021-01-29 15:10:00,76.5,81.8,75.0,80.61,1907692.0,76.5,81.8,75.0,80.61,1907692.0
2021-01-29 15:15:00,80.61,81.5,77.5,77.99,1190792.0,80.61,81.5,77.5,77.99,1190792.0
2021-01-29 15:20:00,77.99,80.75,77.76,78.44,999624.0,77.99,80.75,77.76,78.44,999624.0
2021-01-29 15:25:00,78.55,80.5,75.31,76.33,1190452.0,78.55,80.5,75.31,76.33,1190452.0
2021-01-29 15:30:00,76.33,78.95,72.81,78.4,1419924.0,76.33,78.95,72.81,78.4,1419924.0
2021-01-29 15:35:00,78.06,79.75,76.5,77.78,827948.0,78.06,79.75,76.5,77.78,827948.0
2021-01-29 15:40:00,78.01,80.26,77.78,79.65,1168548.0,78.01,80.26,77.78,79.65,1168548.0
2021-01-29 15:45:00,79.64,82.51,78.75,82.09,1923812.0,79.64,82.51,78.75,82.09,1923812.0
2021-01-29 15:50:00,81.78,82.25,79.5,81.24,2203284.0,81.78,82.25,79.5,81.24,2203284.0
2021-01-29 15:55:00,81.69,83.75,78.0,82.06,3701192.0,81.69,83.75,78.0,82.06,3701192.0
2021-02-01 09:30:00,79.14,80.0,70.5,73.33,3406096.0,79.14,80.0,70.5,73.33,3406096.0
2021-02-01 09:35:00,72.76,80.5,72.51,79.03,1436404.0,72.76,80.5,72.51,79.03,1436404.0
2021-02-01 09:40:00,78.96,79.61,73.81,74.25,991860.0,78.96,79.61,73.81,74.25,991860.0
2021-02-01 09:45:00,74.48,77.0,73.16,73.75,1070500.0,74.48,77.0,73.16,73.75,1070500.0
2021-02-01 09:50:00,73.59,73.75,65.03,65.03,2127048.0,73.59,73.75,65.03,65.03,2127048.0
2021-02-01 09:55:00,65.03,70.7,63.0,67.5,2941376.0,65.03,70.7,63.0,67.5,2941376.0
2021-02-01 10:00:00,67.5,71.0,66.25,67.0,1435800.0,67.5,71.0,66.25,67.0,1435800.0
2021-02-01 10:05:00,66.8,70.5,66.5,66.96,944000.0,66.8,70.5,66.5,66.96,944000.0
2021-02-01 10:10:00,67.0,68.01,65.25,65.63,1013992.0,67.0,68.01,65.25,65.63,1013992.0
2021-02-01 10:15:00,65.8,66.28,63.0,63.86,2332948.0,65.8,66.28,63.0,63.86,2332948.0
2021-02-01 10:20:00,63.95,64.25,57.5,58.58,3137568.0,63.95,64.25,57.5,58.58,3137568.0
2021-02-01 10:25:00,58.75,58.94,53.27,53.27,1957916.0,58.75,58.94,53.27,53.27,1957916.0
2021-02-01 10:30:00,53.27,62.86,53.0,62.35,2735172.0,53.27,62.86,53.0,62.35,2735172.0
2021-02-01 10:35:00,62.25,63.75,56.76,63.75,2091480.0,62.25,63.75,56.76,63.75,2091480.0
2021-02-01 10:40:00,63.75,64.49,58.75,60.25,1106112.0,63.75,64.49,58.75,60.25,1106112.0
2021-02-01 10:45:00,60.5,60.96,56.26,56.75,1093252.0,60.5,60.96,56.26,56.75,1093252.0
2021-02-01 10:50:00,56.75,59.29,55.5,58.58,1278704.0,56.75,59.29,55.5,58.58,1278704.0
2021-02-01 10:55:00,58.03,59.75,56.74,59.35,1037048.0,58.03,59.75,56.74,59.35,1037048.0
2021-02-01 11:00:00,59.2,61.75,58.23,61.2,1004116.0,59.2,61.75,58.23,61.2,1004116.0
2021-02-01 11:05:00,61.25,62.43,60.27,61.09,656804.0,61.25,62.43,60.27,61.09,656804.0
2021-02-01 11:10:00,61.22,66.83,61.0,65.79,1474856.0,61.22,66.83,61.0,65.79,1474856.0
2021-02-01 11:15:00,66.02,66.03,62.0,62.09,1041020.0,66.02,66.03,62.0,62.09,1041020.0
2021-02-01 11:20:00,62.11,65.73,62.1,64.64,728776.0,62.11,65.73,62.1,64.64,728776.0
2021-02-01 11:25:00,64.86,68.75,64.56,68.46,1206248.0,64.86,68.75,64.56,68.46,1206248.0
2021-02-01 11:30:00,68.39,70.0,65.75,65.89,1339292.0,68.39,70.0,65.75,65.89,1339292.0
2021-02-01 11:35:00,65.94,68.0,64.5,65.66,641548.0,65.94,68.0,64.5,65.66,641548.0
2021-02-01 11:40:00,65.28,68.34,65.28,67.5,583264.0,65.28,68.34,65.28,67.5,583264.0
2021-02-01 11:45:00,67.25,69.13,66.54,68.0,596848.0,67.25,69.13,66.54,68.0,596848.0
2021-02-01 11:50:00,68.0,68.25,65.01,65.97,515708.0,68.0,68.25,65.01,65.97,515708.0
2021-02-01 11:55:00,65.85,67.0,63.75,64.8,742940.0,65.85,67.0,63.75,64.8,742940.0
2021-02-01 12:00:00,64.75,65.65,63.8,63.8,342472.0,64.75,65.65,63.8,63.8,342472.0
2021-02-01 12:05:00,63.77,65.25,62.5,64.02,517588.0,63.77,65.25,62.5,64.02,517588.0
2021-02-01 12:10:00,64.02,64.25,61.25,61.63,622700.0,64.02,64.25,61.25,61.63,622700.0
2021-02-01 12:15:00,61.88,62.52,60.3,60.9,554252.0,61.88,62.52,60.3,60.9,554252.0
2021-02-01 12:20:00,60.97,64.0,60.84,63.48,589132.0,60.97,64.0,60.84,63.48,589132.0
2021-02-01 12:25:00,63.5,64.0,61.98,63.0,428440.0,63.5,64.0,61.98,63.0,428440.0
2021-02-01 12:30:00,63.0,65.16,62.83,63.34,513612.0,63.0,65.16,62.83,63.34,513612.0
2021-02-01 12:35:00,63.24,63.45,61.75,62.5,327264.0,63.24,63.45,61.75,62.5,327264.0
2021-02-01 12:40:00,62.3,63.38,61.75,62.55,274784.0,62.3,63.38,61.75,62.55,274784.0
2021-02-01 12:45:00,62.63,62.99,61.25,61.25,291044.0,62.63,62.99,61.25,61.25,291044.0
2021-02-01 12:50:00,61.25,62.5,60.25,62.22,415980.0,61.25,62.5,60.25,62.22,415980.0
2021-02-01 12:55:00,62.06,62.24,61.29,62.0,175528.0,62.06,62.24,61.29,62.0,175528.0
2021-02-01 13:00:00,62.12,62.49,61.27,62.25,215736.0,62.12,62.49,61.27,62.25,215736.0
2021-02-01 13:05:00,61.88,62.38,61.25,61.5,217760.0,61.88,62.38,61.25,61.5,217760.0
2021-02-01 13:10:00,61.54,61.63,60.0,60.25,498944.0,61.54,61.63,60.0,60.25,498944.0
2021-02-01 13:15:00,60.24,60.75,57.75,58.25,686196.0,60.24,60.75,57.75,58.25,686196.0
2021-02-01 13:20:00,58.56,60.5,58.0,60.0,527004.0,58.56,60.5,58.0,60.0,527004.0
2021-02-01 13:25:00,60.17,61.02,59.38,59.87,437292.0,60.17,61.02,59.38,59.87,437292.0
2021-02-01 13:30:00,59.92,60.64,58.75,60.22,399992.0,59.92,60.64,58.75,60.22,399992.0
2021-02-01 13:35:00,60.14,60.75,58.25,59.51,508944.0,60.14,60.75,58.25,59.51,508944.0
2021-02-01 13:40:00,59.07,59.32,57.83,58.23,482828.0,59.07,59.32,57.83,58.23,482828.0
2021-02-01 13:45:00,58.29,59.08,57.5,58.01,525752.0,58.29,59.08,57.5,58.01,525752.0
2021-02-01 13:50:00,58.22,59.0,57.5,58.81,423580.0,58.22,59.0,57.5,58.81,423580.0
2021-02-01 13:55:00,59.0,63.47,58.76,62.5,1620572.0,59.0,63.47,58.76,62.5,1620572.0
2021-02-01 14:00:00,62.5,62.5,60.54,61.95,560072.0,62.5,62.5,60.54,61.95,560072.0
2021-02-01 14:05:00,61.93,62.19,59.5,61.05,547112.0,61.93,62.19,59.5,61.05,547112.0
2021-02-01 14:10:00,61.23,62.0,60.0,61.25,357788.0,61.23,62.0,60.0,61.25,357788.0
2021-02-01 14:15:00,61.25,62.75,61.25,61.99,592656.0,61.25,62.75,61.25,61.99,592656.0
2021-02-01 14:20:00,61.8,61.99,60.5,60.75,227728.0,61.8,61.99,60.5,60.75,227728.0
2021-02-01 14:25:00,60.87,61.54,60.0,61.15,238384.0,60.87,61.54,60.0,61.15,238384.0
2021-02-01 14:30:00,61.25,61.48,60.5,61.31,246680.0,61.25,61.48,60.5,61.31,246680.0
2021-02-01 14:35:00,61.32,61.92,60.88,61.0,315216.0,61.32,61.92,60.88,61.0,315216.0
2021-02-01 14:40:00,61.13,61.66,60.0,60.23,358764.0,61.13,61.66,60.0,60.23,358764.0
2021-02-01 14:45:00,60.22,61.0,60.13,60.51,236608.0,60.22,61.0,60.13,60.51,236608.0
2021-02-01 14:50:00,60.5,60.88,58.88,59.06,600432.0,60.5,60.88,58.88,59.06,600432.0
2021-02-01 14:55:00,59.15,60.25,59.06,60.05,288084.0,59.15,60.25,59.06,60.05,288084.0
2021-02-01 15:00:00,60.03,60.03,58.25,58.6,414204.0,60.03,60.03,58.25,58.6,414204.0
2021-02-01 15:05:00,58.55,59.25,58.25,58.48,431092.0,58.55,59.25,58.25,58.48,431092.0
2021-02-01 15:10:00,58.5,58.63,57.75,58.24,728104.0,58.5,58.63,57.75,58.24,728104.0
2021-02-01 15:15:00,58.36,59.13,56.88,59.13,956812.0,58.36,59.13,56.88,59.13,956812.0
2021-02-01 15:20:00,58.8,59.38,57.5,57.64,559072.0,58.8,59.38,57.5,57.64,559072.0
2021-02-01 15:25:00,57.64,58.5,57.5,58.49,408120.0,57.64,58.5,57.5,58.49,408120.0
2021-02-01 15:30:00,58.5,58.72,58.0,58.18,392588.0,58.5,58.72,58.0,58.18,392588.0
2021-02-01 15:35:00,58.39,58.39,57.0,57.07,552424.0,58.39,58.39,57.0,57.07,552424.0
2021-02-01 15:40:00,57.09,57.5,55.5,55.68,924128.0,57.09,57.5,55.5,55.68,924128.0
2021-02-01 15:45:00,55.62,56.45,55.0,55.0,1140512.0,55.62,56.45,55.0,55.0,1140512.0
2021-02-01 15:50:00,55.01,55.13,53.67,54.52,2019988.0,55.01,55.13,53.67,54.52,2019988.0
2021-02-01 15:55:00,54.47,57.75,54.45,56.75,1593836.0,54.47,57.75,54.45,56.75,1593836.0
2021-02-02 09:30:00,35.19,39.5,32.56,32.56,7125368.0,35.19,39.5,32.56,32.56,7125368.0
2021-02-02 09:35:00,32.56,32.56,32.56,32.56,242716.0,32.56,32.56,32.56,32.56,242716.0
2021-02-02 09:40:00,32.5,32.77,25.57,25.57,10669544.0,32.5,32.77,25.57,25.57,10669544.0
2021-02-02 09:45:00,25.57,30.25,25.33,28.22,6293400.0,25.57,30.25,25.33,28.22,6293400.0
2021-02-02 09:50:00,28.24,30.35,26.89,29.05,3147904.0,28.24,30.35,26.89,29.05,3147904.0
2021-02-02 09:55:00,29.09,30.0,27.5,28.75,2472652.0,29.09,30.0,27.5,28.75,2472652.0
2021-02-02 10:00:00,28.72,29.45,27.0,29.29,2871392.0,28.72,29.45,27.0,29.29,2871392.0
2021-02-02 10:05:00,29.24,31.25,28.25,28.43,2917544.0,29.24,31.25,28.25,28.43,2917544.0
2021-02-02 10:10:00,28.29,28.61,26.38,28.26,2516692.0,28.29,28.61,26.38,28.26,2516692.0
2021-02-02 10:15:00,28.25,28.49,27.13,27.99,999808.0,28.25,28.49,27.13,27.99,999808.0
2021-02-02 10:20:00,27.81,28.3,27.13,27.3,1395248.0,27.81,28.3,27.13,27.3,1395248.0
2021-02-02 10:25:00,27.36,27.71,25.5,26.16,3898672.0,27.36,27.71,25.5,26.16,3898672.0
2021-02-02 10:30:00,26.04,26.15,22.25,22.75,6835116.0,26.04,26.15,22.25,22.75,6835116.0
2021-02-02 10:35:00,22.88,23.55,21.39,22.96,6726916.0,22.88,23.55,21.39,22.96,6726916.0
2021-02-02 10:40:00,22.82,23.63,20.57,21.37,5096308.0,22.82,23.63,20.57,21.37,5096308.0
2021-02-02 10:45:00,21.25,21.53,18.56,20.36,9021392.0,21.25,21.53,18.56,20.36,9021392.0
2021-02-02 10:50:00,20.5,21.63,20.0,21.03,4989788.0,20.5,21.63,20.0,21.03,4989788.0
2021-02-02 10:55:00,21.08,23.38,21.0,22.88,6604168.0,21.08,23.38,21.0,22.88,6604168.0
2021-02-02 11:00:00,22.77,24.95,22.5,24.74,4933508.0,22.77,24.95,22.5,24.74,4933508.0
2021-02-02 11:05:00,24.71,26.75,24.13,24.64,5597684.0,24.71,26.75,24.13,24.64,5597684.0
2021-02-02 11:10:00,24.68,26.25,24.5,26.0,3096092.0,24.68,26.25,24.5,26.0,3096092.0
2021-02-02 11:15:00,26.18,29.88,26.0,29.88,4817156.0,26.18,29.88,26.0,29.88,4817156.0
2021-02-02 11:20:00,30.02,31.49,29.56,30.56,3543512.0,30.02,31.49,29.56,30.56,3543512.0
2021-02-02 11:25:00,30.54,34.27,30.0,34.27,4487048.0,30.54,34.27,30.0,34.27,4487048.0
2021-02-02 11:30:00,35.75,38.59,32.49,32.49,7371340.0,35.75,38.59,32.49,32.49,7371340.0
2021-02-02 11:35:00,32.49,32.49,32.49,32.49,147692.0,32.49,32.49,32.49,32.49,147692.0
2021-02-02 11:40:00,32.5,34.75,31.51,33.77,3344536.0,32.5,34.75,31.51,33.77,3344536.0
2021-02-02 11:45:00,33.91,35.0,31.75,33.05,3539104.0,33.91,35.0,31.75,33.05,3539104.0
2021-02-02 11:50:00,33.0,34.05,31.25,31.25,2200360.0,33.0,34.05,31.25,31.25,2200360.0
2021-02-02 11:55:00,31.28,31.5,28.71,28.71,872612.0,31.28,31.5,28.71,28.71,872612.0
2021-02-02 12:00:00,27.51,29.25,26.29,27.5,4067736.0,27.51,29.25,26.29,27.5,4067736.0
2021-02-02 12:05:00,27.5,29.67,27.0,28.81,2544984.0,27.5,29.67,27.0,28.81,2544984.0
2021-02-02 12:10:00,28.83,29.36,27.0,28.68,1657300.0,28.83,29.36,27.0,28.68,1657300.0
2021-02-02 12:15:00,28.56,29.32,27.79,28.73,1252504.0,28.56,29.32,27.79,28.73,1252504.0
2021-02-02 12:20:00,28.6,32.0,28.56,30.94,3041252.0,28.6,32.0,28.56,30.94,3041252.0
2021-02-02 12:25:00,30.85,31.56,28.25,28.88,1980456.0,30.85,31.56,28.25,28.88,1980456.0
2021-02-02 12:30:00,28.9,29.63,28.77,29.15,669724.0,28.9,29.63,28.77,29.15,669724.0
2021-02-02 12:35:00,29.22,30.75,29.14,30.0,1405388.0,29.22,30.75,29.14,30.0,1405388.0
2021-02-02 12:40:00,29.9,31.25,29.5,30.59,1393940.0,29.9,31.25,29.5,30.59,1393940.0
2021-02-02 12:45:00,30.62,30.7,29.04,29.28,933220.0,30.62,30.7,29.04,29.28,933220.0
2021-02-02 12:50:00,29.47,30.38,29.37,29.79,774936.0,29.47,30.38,29.37,29.79,774936.0
2021-02-02 12:55:00,29.84,29.95,29.05,29.49,688728.0,29.84,29.95,29.05,29.49,688728.0
2021-02-02 13:00:00,29.58,29.69,27.78,28.0,1376724.0,29.58,29.69,27.78,28.0,1376724.0
2021-02-02 13:05:00,27.89,28.75,27.5,28.32,1088412.0,27.89,28.75,27.5,28.32,1088412.0
2021-02-02 13:10:00,28.35,29.0,28.25,28.5,831932.0,28.35,29.0,28.25,28.5,831932.0
2021-02-02 13:15:00,28.5,28.57,26.5,26.5,1101132.0,28.5,28.57,26.5,26.5,1101132.0
2021-02-02 13:20:00,26.5,27.56,26.38,27.45,1072260.0,26.5,27.56,26.38,27.45,1072260.0
2021-02-02 13:25:00,27.37,28.45,27.0,28.25,780852.0,27.37,28.45,27.0,28.25,780852.0
2021-02-02 13:30:00,28.25,28.46,27.25,27.67,771160.0,28.25,28.46,27.25,27.67,771160.0
2021-02-02 13:35:00,27.68,27.98,26.38,27.06,951604.0,27.68,27.98,26.38,27.06,951604.0
2021-02-02 13:40:00,27.03,27.45,26.9,27.18,437180.0,27.03,27.45,26.9,27.18,437180.0
2021-02-02 13:45:00,27.25,27.25,25.94,26.23,921880.0,27.25,27.25,25.94,26.23,921880.0
2021-02-02 13:50:00,26.21,26.28,25.25,25.5,1196300.0,26.21,26.28,25.25,25.5,1196300.0
2021-02-02 13:55:00,25.44,26.75,25.38,26.09,915980.0,25.44,26.75,25.38,26.09,915980.0
2021-02-02 14:00:00,25.9,26.38,25.75,26.06,493208.0,25.9,26.38,25.75,26.06,493208.0
2021-02-02 14:05:00,26.09,26.88,25.5,26.07,1180076.0,26.09,26.88,25.5,26.07,1180076.0
2021-02-02 14:10:00,25.65,26.35,25.5,26.27,653776.0,25.65,26.35,25.5,26.27,653776.0
2021-02-02 14:15:00,26.27,27.0,26.0,26.96,766272.0,26.27,27.0,26.0,26.96,766272.0
2021-02-02 14:20:00,26.96,27.64,24.38,24.38,1899044.0,26.96,27.64,24.38,24.38,1899044.0
2021-02-02 14:25:00,24.46,25.7,24.18,24.5,1882736.0,24.46,25.7,24.18,24.5,1882736.0
2021-02-02 14:30:00,24.48,24.75,22.75,23.75,2461228.0,24.48,24.75,22.75,23.75,2461228.0
2021-02-02 14:35:00,23.7,24.38,23.38,24.12,1198048.0,23.7,24.38,23.38,24.12,1198048.0
2021-02-02 14:40:00,24.11,26.22,24.01,25.98,2038772.0,24.11,26.22,24.01,25.98,2038772.0
2021-02-02 14:45:00,25.98,26.5,24.63,25.34,1412508.0,25.98,26.5,24.63,25.34,1412508.0
2021-02-02 14:50:00,25.21,25.28,24.29,25.0,860836.0,25.21,25.28,24.29,25.0,860836.0
2021-02-02 14:55:00,24.95,25.38,24.5,24.98,655868.0,24.95,25.38,24.5,24.98,655868.0
2021-02-02 15:00:00,24.97,24.98,23.76,24.56,732916.0,24.97,24.98,23.76,24.56,732916.0
2021-02-02 15:05:00,24.56,25.49,24.13,24.87,1068576.0,24.56,25.49,24.13,24.87,1068576.0
2021-02-02 15:10:00,24.75,25.36,24.5,24.63,920004.0,24.75,25.36,24.5,24.63,920004.0
2021-02-02 15:15:00,24.63,24.98,24.55,24.77,488492.0,24.63,24.98,24.55,24.77,488492.0
2021-02-02 15:20:00,24.76,24.86,23.38,23.55,1093280.0,24.76,24.86,23.38,23.55,1093280.0
2021-02-02 15:25:00,23.63,24.25,23.5,23.75,770304.0,23.63,24.25,23.5,23.75,770304.0
2021-02-02 15:30:00,23.7,24.61,23.57,24.39,1012696.0,23.7,24.61,23.57,24.39,1012696.0
2021-02-02 15:35:00,24.37,24.63,23.88,23.93,758736.0,24.37,24.63,23.88,23.93,758736.0
2021-02-02 15:40:00,24.06,24.25,23.5,23.69,839936.0,24.06,24.25,23.5,23.69,839936.0
2021-02-02 15:45:00,23.7,24.22,22.88,23.2,1759828.0,23.7,24.22,22.88,23.2,1759828.0
2021-02-02 15:50:00,23.07,23.5,22.5,22.59,1941188.0,23.07,23.5,22.5,22.59,1941188.0
2021-02-02 15:55:00,22.63,22.93,22.0,22.62,3092908.0,22.63,22.93,22.0,22.62,3092908.0
2021-02-03 09:30:00,28.0,28.35,23.64,23.75,6301864.0,28.0,28.35,23.64,23.75,6301864.0
2021-02-03 09:35:00,23.99,26.25,23.75,25.49,3175796.0,23.99,26.25,23.75,25.49,3175796.0
2021-02-03 09:40:00,25.48,26.56,24.0,24.81,3185392.0,25.48,26.56,24.0,24.81,3185392.0
2021-02-03 09:45:00,24.8,24.98,23.31,24.52,2428228.0,24.8,24.98,23.31,24.52,2428228.0
2021-02-03 09:50:00,24.59,24.75,23.25,23.44,1549768.0,24.59,24.75,23.25,23.44,1549768.0
2021-02-03 09:55:00,23.34,23.47,22.62,23.32,3005592.0,23.34,23.47,22.62,23.32,3005592.0
2021-02-03 10:00:00,23.23,23.86,22.76,22.94,1547016.0,23.23,23.86,22.76,22.94,1547016.0
2021-02-03 10:05:00,22.88,23.12,21.31,21.86,3227288.0,22.88,23.12,21.31,21.86,3227288.0
2021-02-03 10:10:00,21.64,22.87,21.63,22.75,1864828.0,21.64,22.87,21.63,22.75,1864828.0
2021-02-03 10:15:00,22.86,23.24,22.13,22.6,1802336.0,22.86,23.24,22.13,22.6,1802336.0
2021-02-03 10:20:00,22.68,23.25,22.55,22.64,1204496.0,22.68,23.25,22.55,22.64,1204496.0
2021-02-03 10:25:00,22.64,23.45,22.25,22.58,1526004.0,22.64,23.45,22.25,22.58,1526004.0
2021-02-03 10:30:00,22.65,23.22,22.25,22.89,1069372.0,22.65,23.22,22.25,22.89,1069372.0
2021-02-03 10:35:00,22.88,23.22,22.53,23.1,614076.0,22.88,23.22,22.53,23.1,614076.0
2021-02-03 10:40:00,23.13,24.93,22.75,24.17,3375040.0,23.13,24.93,22.75,24.17,3375040.0
2021-02-03 10:45:00,24.08,24.63,23.5,24.48,1815444.0,24.08,24.63,23.5,24.48,1815444.0
2021-02-03 10:50:00,24.48,26.09,24.07,24.87,3313952.0,24.48,26.09,24.07,24.87,3313952.0
2021-02-03 10:55:00,24.9,25.92,24.3,24.86,2159768.0,24.9,25.92,24.3,24.86,2159768.0
2021-02-03 11:00:00,24.76,24.97,23.78,23.78,1166448.0,24.76,24.97,23.78,23.78,1166448.0
2021-02-03 11:05:00,23.83,24.62,23.79,24.37,1005012.0,23.83,24.62,23.79,24.37,1005012.0
2021-02-03 11:10:00,24.48,24.6,23.88,23.88,693012.0,24.48,24.6,23.88,23.88,693012.0
2021-02-03 11:15:00,23.98,24.14,23.03,23.33,1327868.0,23.98,24.14,23.03,23.33,1327868.0
2021-02-03 11:20:00,23.33,23.72,22.74,23.15,1158384.0,23.33,23.72,22.74,23.15,1158384.0
2021-02-03 11:25:00,23.0,23.61,23.0,23.48,533888.0,23.0,23.61,23.0,23.48,533888.0
2021-02-03 11:30:00,23.52,23.62,23.25,23.34,433224.0,23.52,23.62,23.25,23.34,433224.0
2021-02-03 11:35:00,23.35,23.35,22.63,23.04,911032.0,23.35,23.35,22.63,23.04,911032.0
2021-02-03 11:40:00,23.05,23.63,22.88,23.6,752444.0,23.05,23.63,22.88,23.6,752444.0
2021-02-03 11:45:00,23.55,23.93,23.18,23.75,797500.0,23.55,23.93,23.18,23.75,797500.0
2021-02-03 11:50:00,23.73,24.18,23.65,23.82,837040.0,23.73,24.18,23.65,23.82,837040.0
2021-02-03 11:55:00,23.89,24.1,23.3,23.39,796816.0,23.89,24.1,23.3,23.39,796816.0
2021-02-03 12:00:00,23.5,23.75,23.38,23.47,338904.0,23.5,23.75,23.38,23.47,338904.0
2021-02-03 12:05:00,23.48,23.55,23.13,23.45,413908.0,23.48,23.55,23.13,23.45,413908.0
2021-02-03 12:10:00,23.45,23.89,23.4,23.59,686080.0,23.45,23.89,23.4,23.59,686080.0
2021-02-03 12:15:00,23.63,24.0,23.57,23.86,537320.0,23.63,24.0,23.57,23.86,537320.0
2021-02-03 12:20:00,23.83,25.0,23.79,24.76,2326384.0,23.83,25.0,23.79,24.76,2326384.0
2021-02-03 12:25:00,24.75,24.87,24.26,24.53,870304.0,24.75,24.87,24.26,24.53,870304.0
2021-02-03 12:30:00,24.53,24.56,23.78,24.14,771096.0,24.53,24.56,23.78,24.14,771096.0
2021-02-03 12:35:00,24.14,24.36,23.92,24.2,513008.0,24.14,24.36,23.92,24.2,513008.0
2021-02-03 12:40:00,24.15,24.73,24.15,24.43,774472.0,24.15,24.73,24.15,24.43,774472.0
2021-02-03 12:45:00,24.43,25.68,24.25,25.16,2269700.0,24.43,25.68,24.25,25.16,2269700.0
2021-02-03 12:50:00,24.9,25.35,24.76,25.18,1128376.0,24.9,25.35,24.76,25.18,1128376.0
2021-02-03 12:55:00,25.07,25.18,24.58,24.99,680116.0,25.07,25.18,24.58,24.99,680116.0
2021-02-03 13:00:00,24.93,26.08,24.89,26.07,2054092.0,24.93,26.08,24.89,26.07,2054092.0
2021-02-03 13:05:00,26.07,26.5,25.0,25.33,2070688.0,26.07,26.5,25.0,25.33,2070688.0
2021-02-03 13:10:00,25.31,25.86,25.15,25.43,1198780.0,25.31,25.86,25.15,25.43,1198780.0
2021-02-03 13:15:00,25.55,25.9,25.4,25.65,833612.0,25.55,25.9,25.4,25.65,833612.0
2021-02-03 13:20:00,25.65,25.96,25.38,25.61,837832.0,25.65,25.96,25.38,25.61,837832.0
2021-02-03 13:25:00,25.61,25.73,25.25,25.36,667536.0,25.61,25.73,25.25,25.36,667536.0
2021-02-03 13:30:00,25.28,25.55,24.36,24.79,1204716.0,25.28,25.55,24.36,24.79,1204716.0
2021-02-03 13:35:00,24.8,25.19,24.78,24.97,609176.0,24.8,25.19,24.78,24.97,609176.0
2021-02-03 13:40:00,25.05,25.45,24.97,25.33,589272.0,25.05,25.45,24.97,25.33,589272.0
2021-02-03 13:45:00,25.34,27.22,25.33,26.82,2500116.0,25.34,27.22,25.33,26.82,2500116.0
2021-02-03 13:50:00,26.91,27.19,26.03,26.05,2187876.0,26.91,27.19,26.03,26.05,2187876.0
2021-02-03 13:55:00,26.17,27.4,26.06,26.88,1857816.0,26.17,27.4,26.06,26.88,1857816.0
2021-02-03 14:00:00,26.75,26.94,26.38,26.45,927828.0,26.75,26.94,26.38,26.45,927828.0
2021-02-03 14:05:00,26.45,26.59,25.75,26.15,1086840.0,26.45,26.59,25.75,26.15,1086840.0
2021-02-03 14:10:00,26.21,26.21,25.74,25.88,692404.0,26.21,26.21,25.74,25.88,692404.0
2021-02-03 14:15:00,25.97,26.0,25.0,25.72,1269220.0,25.97,26.0,25.0,25.72,1269220.0
2021-02-03 14:20:00,25.67,26.38,25.25,25.77,1037496.0,25.67,26.38,25.25,25.77,1037496.0
2021-02-03 14:25:00,25.75,26.03,25.25,25.72,656448.0,25.75,26.03,25.25,25.72,656448.0
2021-02-03 14:30:00,25.74,25.89,25.38,25.5,454916.0,25.74,25.89,25.38,25.5,454916.0
2021-02-03 14:35:00,25.46,25.95,25.29,25.72,662440.0,25.46,25.95,25.29,25.72,662440.0
2021-02-03 14:40:00,25.75,26.19,25.65,25.96,612280.0,25.75,26.19,25.65,25.96,612280.0
2021-02-03 14:45:00,25.91,26.03,25.31,25.75,589176.0,25.91,26.03,25.31,25.75,589176.0
2021-02-03 14:50:00,25.63,25.74,23.5,24.77,2271436.0,25.63,25.74,23.5,24.77,2271436.0
2021-02-03 14:55:00,24.79,24.79,24.0,24.49,1090624.0,24.79,24.79,24.0,24.49,1090624.0
2021-02-03 15:00:00,24.5,24.95,24.4,24.81,723648.0,24.5,24.95,24.4,24.81,723648.0
2021-02-03 15:05:00,24.83,25.1,24.25,24.38,803772.0,24.83,25.1,24.25,24.38,803772.0
2021-02-03 15:10:00,24.37,24.38,23.3,23.46,1393564.0,24.37,24.38,23.3,23.46,1393564.0
2021-02-03 15:15:00,23.41,23.98,23.41,23.76,764364.0,23.41,23.98,23.41,23.76,764364.0
2021-02-03 15:20:00,23.79,23.82,23.33,23.64,746964.0,23.79,23.82,23.33,23.64,746964.0
2021-02-03 15:25:00,23.53,23.86,22.89,23.11,1138412.0,23.53,23.86,22.89,23.11,1138412.0
2021-02-03 15:30:00,23.11,23.63,23.06,23.59,691776.0,23.11,23.63,23.06,23.59,691776.0
2021-02-03 15:35:00,23.61,23.95,23.48,23.65,986660.0,23.61,23.95,23.48,23.65,986660.0
2021-02-03 15:40:00,23.63,23.68,23.25,23.56,489796.0,23.63,23.68,23.25,23.56,489796.0
2021-02-03 15:45:00,23.51,23.58,23.25,23.36,587232.0,23.51,23.58,23.25,23.36,587232.0
2021-02-03 15:50:00,23.31,23.49,22.85,22.9,1098712.0,23.31,23.49,22.85,22.9,1098712.0
2021-02-03 15:55:00,22.9,23.16,22.65,23.01,1485084.0,22.9,23.16,22.65,23.01,1485084.0
2021-02-04 09:30:00,22.8,22.88,21.0,21.0,3591096.0,22.8,22.88,21.0,21.0,3591096.0
2021-02-04 09:35:00,21.0,21.24,20.26,21.21,4143040.0,21.0,21.24,20.26,21.21,4143040.0
2021-02-04 09:40:00,21.24,21.63,20.78,21.57,1887936.0,21.24,21.63,20.78,21.57,1887936.0
2021-02-04 09:45:00,21.53,21.62,20.54,20.62,1585664.0,21.53,21.62,20.54,20.62,1585664.0
2021-02-04 09:50:00,20.63,21.0,20.5,20.86,1526248.0,20.63,21.0,20.5,20.86,1526248.0
2021-02-04 09:55:00,20.85,20.86,20.5,20.85,1339192.0,20.85,20.86,20.5,20.85,1339192.0
2021-02-04 10:00:00,20.82,21.4,20.71,21.18,1586172.0,20.82,21.4,20.71,21.18,1586172.0
2021-02-04 10:05:00,21.18,21.5,20.75,20.94,1114612.0,21.18,21.5,20.75,20.94,1114612.0
2021-02-04 10:10:00,20.95,21.15,20.78,20.81,560012.0,20.95,21.15,20.78,20.81,560012.0
2021-02-04 10:15:00,20.86,20.97,20.01,20.02,2421644.0,20.86,20.97,20.01,20.02,2421644.0
2021-02-04 10:20:00,20.01,20.22,19.5,19.53,3267856.0,20.01,20.22,19.5,19.53,3267856.0
2021-02-04 10:25:00,19.54,19.58,18.47,18.7,4473544.0,19.54,19.58,18.47,18.7,4473544.0
2021-02-04 10:30:00,18.67,19.75,18.66,19.18,2510240.0,18.67,19.75,18.66,19.18,2510240.0
2021-02-04 10:35:00,19.15,19.93,19.13,19.32,2199636.0,19.15,19.93,19.13,19.32,2199636.0
2021-02-04 10:40:00,19.32,19.49,18.78,18.82,1327652.0,19.32,19.49,18.78,18.82,1327652.0
2021-02-04 10:45:00,18.79,18.94,18.01,18.41,3170916.0,18.79,18.94,18.01,18.41,3170916.0
2021-02-04 10:50:00,18.38,18.5,17.63,17.76,3582368.0,18.38,18.5,17.63,17.76,3582368.0
2021-02-04 10:55:00,17.65,18.18,17.63,17.85,2477360.0,17.65,18.18,17.63,17.85,2477360.0
2021-02-04 11:00:00,17.82,18.1,17.52,18.04,2747492.0,17.82,18.1,17.52,18.04,2747492.0
2021-02-04 11:05:00,18.08,18.41,17.79,17.83,2243036.0,18.08,18.41,17.79,17.83,2243036.0
2021-02-04 11:10:00,17.83,17.98,16.75,16.76,4809064.0,17.83,17.98,16.75,16.76,4809064.0
2021-02-04 11:15:00,16.84,16.98,16.28,16.5,5359288.0,16.84,16.98,16.28,16.5,5359288.0
2021-02-04 11:20:00,16.5,17.36,16.48,16.78,4237632.0,16.5,17.36,16.48,16.78,4237632.0
2021-02-04 11:25:00,16.78,16.93,15.8,15.88,4551656.0,16.78,16.93,15.8,15.88,4551656.0
2021-02-04 11:30:00,15.88,16.23,15.51,16.0,5091040.0,15.88,16.23,15.51,16.0,5091040.0
2021-02-04 11:35:00,16.07,16.91,15.8,16.25,4510800.0,16.07,16.91,15.8,16.25,4510800.0
2021-02-04 11:40:00,16.24,17.18,16.17,16.75,3501148.0,16.24,17.18,16.17,16.75,3501148.0
2021-02-04 11:45:00,16.75,16.8,15.79,16.07,3291484.0,16.75,16.8,15.79,16.07,3291484.0
2021-02-04 11:50:00,16.06,16.38,15.83,16.29,1646416.0,16.06,16.38,15.83,16.29,1646416.0
2021-02-04 11:55:00,16.38,17.44,16.18,17.15,3936900.0,16.38,17.44,16.18,17.15,3936900.0
2021-02-04 12:00:00,17.19,17.2,16.26,16.54,2046520.0,17.19,17.2,16.26,16.54,2046520.0
2021-02-04 12:05:00,16.54,16.95,16.28,16.92,1498112.0,16.54,16.95,16.28,16.92,1498112.0
2021-02-04 12:10:00,16.9,17.11,16.53,16.94,1215612.0,16.9,17.11,16.53,16.94,1215612.0
2021-02-04 12:15:00,16.92,17.47,16.9,17.38,2448092.0,16.92,17.47,16.9,17.38,2448092.0
2021-02-04 12:20:00,17.42,17.83,16.85,16.94,3661636.0,17.42,17.83,16.85,16.94,3661636.0
2021-02-04 12:25:00,17.03,17.5,16.92,17.14,1269508.0,17.03,17.5,16.92,17.14,1269508.0
2021-02-04 12:30:00,17.19,17.31,16.63,16.7,1047812.0,17.19,17.31,16.63,16.7,1047812.0
2021-02-04 12:35:00,16.75,16.85,16.31,16.5,997132.0,16.75,16.85,16.31,16.5,997132.0
2021-02-04 12:40:00,16.57,16.6,16.0,16.2,1708456.0,16.57,16.6,16.0,16.2,1708456.0
2021-02-04 12:45:00,16.18,16.44,16.15,16.38,998984.0,16.18,16.44,16.15,16.38,998984.0
2021-02-04 12:50:00,16.38,16.5,15.88,15.94,1209396.0,16.38,16.5,15.88,15.94,1209396.0
2021-02-04 12:55:00,15.88,16.22,15.88,16.08,957608.0,15.88,16.22,15.88,16.08,957608.0
2021-02-04 13:00:00,16.13,16.13,15.58,15.66,2245484.0,16.13,16.13,15.58,15.66,2245484.0
2021-02-04 13:05:00,15.7,15.7,15.14,15.38,3686544.0,15.7,15.7,15.14,15.38,3686544.0
2021-02-04 13:10:00,15.4,15.49,14.83,14.93,2505848.0,15.4,15.49,14.83,14.93,2505848.0
2021-02-04 13:15:00,14.93,14.94,14.3,14.33,4932712.0,14.93,14.94,14.3,14.33,4932712.0
2021-02-04 13:20:00,14.38,14.93,14.37,14.65,3154048.0,14.38,14.93,14.37,14.65,3154048.0
2021-02-04 13:25:00,14.61,15.11,14.58,14.86,2989424.0,14.61,15.11,14.58,14.86,2989424.0
2021-02-04 13:30:00,14.91,15.31,14.66,15.29,2279512.0,14.91,15.31,14.66,15.29,2279512.0
2021-02-04 13:35:00,15.29,15.29,14.9,14.97,1470640.0,15.29,15.29,14.9,14.97,1470640.0
2021-02-04 13:40:00,14.97,15.29,14.63,14.82,1722392.0,14.97,15.29,14.63,14.82,1722392.0
2021-02-04 13:45:00,14.82,15.35,14.74,15.14,1583372.0,14.82,15.35,14.74,15.14,1583372.0
2021-02-04 13:50:00,15.14,15.39,14.95,15.11,1749492.0,15.14,15.39,14.95,15.11,1749492.0
2021-02-04 13:55:00,15.08,15.13,14.85,15.0,1090816.0,15.08,15.13,14.85,15.0,1090816.0
2021-02-04 14:00:00,15.04,15.13,14.53,14.79,1634420.0,15.04,15.13,14.53,14.79,1634420.0
2021-02-04 14:05:00,14.76,15.05,14.75,14.81,1279636.0,14.76,15.05,14.75,14.81,1279636.0
2021-02-04 14:10:00,14.81,14.87,14.5,14.53,904100.0,14.81,14.87,14.5,14.53,904100.0
2021-02-04 14:15:00,14.54,14.91,14.5,14.82,1416044.0,14.54,14.91,14.5,14.82,1416044.0
2021-02-04 14:20:00,14.79,14.95,14.71,14.79,921372.0,14.79,14.95,14.71,14.79,921372.0
2021-02-04 14:25:00,14.82,14.9,14.71,14.85,689928.0,14.82,14.9,14.71,14.85,689928.0
2021-02-04 14:30:00,14.83,15.38,14.83,15.27,2623712.0,14.83,15.38,14.83,15.27,2623712.0
2021-02-04 14:35:00,15.2,15.49,14.86,14.97,1992488.0,15.2,15.49,14.86,14.97,1992488.0
2021-02-04 14:40:00,14.96,15.19,14.9,15.09,897240.0,14.96,15.19,14.9,15.09,897240.0
2021-02-04 14:45:00,15.05,15.13,14.78,14.88,809660.0,15.05,15.13,14.78,14.88,809660.0
2021-02-04 14:50:00,14.92,14.99,14.75,14.87,654244.0,14.92,14.99,14.75,14.87,654244.0
2021-02-04 14:55:00,14.86,14.92,14.56,14.56,1047728.0,14.86,14.92,14.56,14.56,1047728.0
2021-02-04 15:00:00,14.56,14.63,14.09,14.43,2536796.0,14.56,14.63,14.09,14.43,2536796.0
2021-02-04 15:05:00,14.38,14.43,13.95,14.04,1592260.0,14.38,14.43,13.95,14.04,1592260.0
2021-02-04 15:10:00,14.0,14.35,14.0,14.15,1718204.0,14.0,14.35,14.0,14.15,1718204.0
2021-02-04 15:15:00,14.11,14.24,13.88,13.98,1421768.0,14.11,14.24,13.88,13.98,1421768.0
2021-02-04 15:20:00,13.93,14.29,13.84,14.23,1886136.0,13.93,14.29,13.84,14.23,1886136.0
2021-02-04 15:25:00,14.22,14.41,14.13,14.33,1584236.0,14.22,14.41,14.13,14.33,1584236.0
2021-02-04 15:30:00,14.38,14.49,14.16,14.24,1145160.0,14.38,14.49,14.16,14.24,1145160.0
2021-02-04 15:35:00,14.19,14.29,13.88,13.9,1261576.0,14.19,14.29,13.88,13.9,1261576.0
2021-02-04 15:40:00,13.9,13.91,13.46,13.83,3179752.0,13.9,13.91,13.46,13.83,3179752.0
2021-02-04 15:45:00,13.83,13.97,13.57,13.63,1860672.0,13.83,13.97,13.57,13.63,1860672.0
2021-02-04 15:50:00,13.67,13.71,13.35,13.38,2294492.0,13.67,13.71,13.35,13.38,2294492.0
2021-02-04 15:55:00,13.37,13.65,13.33,13.35,3616028.0,13.37,13.65,13.33,13.35,3616028.0
2021-02-05 09:30:00,13.51,14.75,13.29,13.37,8175116.0,13.51,14.75,13.29,13.37,8175116.0
2021-02-05 09:35:00,13.3,13.53,12.77,13.49,6547940.0,13.3,13.53,12.77,13.49,6547940.0
2021-02-05 09:40:00,13.51,15.47,13.45,15.16,7217832.0,13.51,15.47,13.45,15.16,7217832.0
2021-02-05 09:45:00,15.23,16.95,15.0,16.61,13668120.0,15.23,16.95,15.0,16.61,13668120.0
2021-02-05 09:50:00,16.62,18.35,15.78,18.35,10465372.0,16.62,18.35,15.78,18.35,10465372.0
2021-02-05 09:55:00,18.63,20.69,17.5,20.69,8828616.0,18.63,20.69,17.5,20.69,8828616.0
2021-02-05 10:00:00,20.69,20.69,20.69,20.69,127940.0,20.69,20.69,20.69,20.69,127940.0
2021-02-05 10:05:00,21.25,23.75,19.77,19.77,13376948.0,21.25,23.75,19.77,19.77,13376948.0
2021-02-05 10:10:00,19.5,20.88,18.09,19.5,11616728.0,19.5,20.88,18.09,19.5,11616728.0
2021-02-05 10:15:00,19.5,19.86,17.76,18.29,8490452.0,19.5,19.86,17.76,18.29,8490452.0
2021-02-05 10:20:00,18.25,18.62,16.34,16.98,12175196.0,18.25,18.62,16.34,16.98,12175196.0
2021-02-05 10:25:00,16.98,18.13,16.78,17.73,6370676.0,16.98,18.13,16.78,17.73,6370676.0
2021-02-05 10:30:00,17.73,19.2,17.52,18.03,8290284.0,17.73,19.2,17.52,18.03,8290284.0
2021-02-05 10:35:00,18.15,18.98,18.0,18.32,4463324.0,18.15,18.98,18.0,18.32,4463324.0
2021-02-05 10:40:00,18.32,18.62,17.05,17.75,4155780.0,18.32,18.62,17.05,17.75,4155780.0
2021-02-05 10:45:00,17.74,17.88,16.78,17.08,2825656.0,17.74,17.88,16.78,17.08,2825656.0
2021-02-05 10:50:00,17.11,17.75,17.05,17.52,2228072.0,17.11,17.75,17.05,17.52,2228072.0
2021-02-05 10:55:00,17.53,18.2,17.45,17.71,2955752.0,17.53,18.2,17.45,17.71,2955752.0
2021-02-05 11:00:00,17.71,17.97,17.32,17.63,2176468.0,17.71,17.97,17.32,17.63,2176468.0
2021-02-05 11:05:00,17.74,18.61,17.63,18.29,3868176.0,17.74,18.61,17.63,18.29,3868176.0
2021-02-05 11:10:00,18.34,18.5,17.88,18.27,1855176.0,18.34,18.5,17.88,18.27,1855176.0
2021-02-05 11:15:00,18.3,18.46,17.78,17.88,1621520.0,18.3,18.46,17.78,17.88,1621520.0
2021-02-05 11:20:00,17.84,18.03,17.59,17.75,1508420.0,17.84,18.03,17.59,17.75,1508420.0
2021-02-05 11:25:00,17.68,17.88,17.07,17.34,2548544.0,17.68,17.88,17.07,17.34,2548544.0
2021-02-05 11:30:00,17.43,17.43,16.52,16.91,3563888.0,17.43,17.43,16.52,16.91,3563888.0
2021-02-05 11:35:00,16.86,16.95,15.5,15.62,5075324.0,16.86,16.95,15.5,15.62,5075324.0
2021-02-05 11:40:00,15.56,16.17,15.38,15.67,4024220.0,15.56,16.17,15.38,15.67,4024220.0
2021-02-05 11:45:00,15.67,16.5,15.59,16.27,2243960.0,15.67,16.5,15.59,16.27,2243960.0
2021-02-05 11:50:00,16.27,16.7,15.88,15.88,2519816.0,16.27,16.7,15.88,15.88,2519816.0
2021-02-05 11:55:00,15.92,16.33,15.83,16.1,1383024.0,15.92,16.33,15.83,16.1,1383024.0
2021-02-05 12:00:00,16.07,16.15,14.72,14.88,3742568.0,16.07,16.15,14.72,14.88,3742568.0
2021-02-05 12:05:00,14.88,15.65,14.8,15.56,2427564.0,14.88,15.65,14.8,15.56,2427564.0
2021-02-05 12:10:00,15.56,15.59,15.26,15.52,1081336.0,15.56,15.59,15.26,15.52,1081336.0
2021-02-05 12:15:00,15.53,16.01,15.28,15.57,2168096.0,15.53,16.01,15.28,15.57,2168096.0
2021-02-05 12:20:00,15.5,15.99,15.38,15.87,1136888.0,15.5,15.99,15.38,15.87,1136888.0
2021-02-05 12:25:00,15.87,16.47,15.63,16.47,1900208.0,15.87,16.47,15.63,16.47,1900208.0
2021-02-05 12:30:00,16.42,16.47,15.75,16.1,1519912.0,16.42,16.47,15.75,16.1,1519912.0
2021-02-05 12:35:00,16.04,16.25,15.9,16.25,972780.0,16.04,16.25,15.9,16.25,972780.0
2021-02-05 12:40:00,16.19,16.25,15.54,15.65,1820292.0,16.19,16.25,15.54,15.65,1820292.0
2021-02-05 12:45:00,15.69,15.94,15.55,15.77,1119236.0,15.69,15.94,15.55,15.77,1119236.0
2021-02-05 12:50:00,15.75,16.0,15.63,15.8,987512.0,15.75,16.0,15.63,15.8,987512.0
2021-02-05 12:55:00,15.81,16.16,15.71,15.89,1284728.0,15.81,16.16,15.71,15.89,1284728.0
2021-02-05 13:00:00,15.94,15.95,15.68,15.72,876184.0,15.94,15.95,15.68,15.72,876184.0
2021-02-05 13:05:00,15.72,15.88,15.64,15.8,715132.0,15.72,15.88,15.64,15.8,715132.0
2021-02-05 13:10:00,15.87,15.97,15.76,15.79,573108.0,15.87,15.97,15.76,15.79,573108.0
2021-02-05 13:15:00,15.79,16.13,15.79,15.95,923104.0,15.79,16.13,15.79,15.95,923104.0
2021-02-05 13:20:00,15.95,16.01,15.58,15.59,802568.0,15.95,16.01,15.58,15.59,802568.0
2021-02-05 13:25:00,15.67,15.81,15.59,15.63,576636.0,15.67,15.81,15.59,15.63,576636.0
2021-02-05 13:30:00,15.6,15.67,14.63,15.06,2695724.0,15.6,15.67,14.63,15.06,2695724.0
2021-02-05 13:35:00,15.06,15.13,14.62,14.79,1730480.0,15.06,15.13,14.62,14.79,1730480.0
2021-02-05 13:40:00,14.83,14.93,14.69,14.78,1305016.0,14.83,14.93,14.69,14.78,1305016.0
2021-02-05 13:45:00,14.77,14.86,14.34,14.34,1832260.0,14.77,14.86,14.34,14.34,1832260.0
2021-02-05 13:50:00,14.35,14.88,14.31,14.88,1908960.0,14.35,14.88,14.31,14.88,1908960.0
2021-02-05 13:55:00,14.88,15.41,14.72,15.25,2484220.0,14.88,15.41,14.72,15.25,2484220.0
2021-02-05 14:00:00,15.25,15.38,15.13,15.3,1107544.0,15.25,15.38,15.13,15.3,1107544.0
2021-02-05 14:05:00,15.34,15.59,15.2,15.43,1446916.0,15.34,15.59,15.2,15.43,1446916.0
2021-02-05 14:10:00,15.46,15.46,14.71,14.97,1222020.0,15.46,15.46,14.71,14.97,1222020.0
2021-02-05 14:15:00,15.01,15.43,14.96,15.42,975964.0,15.01,15.43,14.96,15.42,975964.0
2021-02-05 14:20:00,15.35,15.42,15.08,15.22,574088.0,15.35,15.42,15.08,15.22,574088.0
2021-02-05 14:25:00,15.16,15.22,14.88,15.17,647872.0,15.16,15.22,14.88,15.17,647872.0
2021-02-05 14:30:00,15.14,15.63,15.06,15.43,1715544.0,15.14,15.63,15.06,15.43,1715544.0
2021-02-05 14:35:00,15.47,15.7,15.31,15.6,1491052.0,15.47,15.7,15.31,15.6,1491052.0
2021-02-05 14:40:00,15.58,15.61,15.13,15.35,849872.0,15.58,15.61,15.13,15.35,849872.0
2021-02-05 14:45:00,15.31,15.59,15.26,15.27,620024.0,15.31,15.59,15.26,15.27,620024.0
2021-02-05 14:50:00,15.27,15.38,15.13,15.25,600532.0,15.27,15.38,15.13,15.25,600532.0
2021-02-05 14:55:00,15.28,15.33,15.16,15.21,551676.0,15.28,15.33,15.16,15.21,551676.0
2021-02-05 15:00:00,15.21,15.75,15.13,15.74,1378192.0,15.21,15.75,15.13,15.74,1378192.0
2021-02-05 15:05:00,15.73,15.74,15.38,15.67,1168124.0,15.73,15.74,15.38,15.67,1168124.0
2021-02-05 15:10:00,15.67,15.67,15.33,15.35,938128.0,15.67,15.67,15.33,15.35,938128.0
2021-02-05 15:15:00,15.37,15.52,15.29,15.38,810464.0,15.37,15.52,15.29,15.38,810464.0
2021-02-05 15:20:00,15.36,15.39,14.75,15.13,1201296.0,15.36,15.39,14.75,15.13,1201296.0
2021-02-05 15:25:00,15.13,15.3,15.07,15.18,776408.0,15.13,15.3,15.07,15.18,776408.0
2021-02-05 15:30:00,15.2,15.49,15.18,15.39,1072268.0,15.2,15.49,15.18,15.39,1072268.0
2021-02-05 15:35:00,15.39,15.43,15.18,15.31,878788.0,15.39,15.43,15.18,15.31,878788.0
2021-02-05 15:40:00,15.27,15.5,15.27,15.47,1057988.0,15.27,15.5,15.27,15.47,1057988.0
2021-02-05 15:45:00,15.45,16.62,15.43,16.13,5318764.0,15.45,16.62,15.43,16.13,5318764.0
2021-02-05 15:50:00,16.13,16.5,15.53,15.85,2987584.0,16.13,16.5,15.53,15.85,2987584.0
2021-02-05 15:55:00,15.79,16.13,15.56,15.94,2809624.0,15.79,16.13,15.56,15.94,2809624.0
2021-02-08 09:30:00,18.1,18.17,16.55,17.15,5030708.0,18.1,18.17,16.55,17.15,5030708.0
2021-02-08 09:35:00,17.11,17.4,16.57,17.31,2426832.0,17.11,17.4,16.57,17.31,2426832.0
2021-02-08 09:40:00,17.28,17.35,15.84,16.07,3723328.0,17.28,17.35,15.84,16.07,3723328.0
2021-02-08 09:45:00,16.01,16.42,15.88,16.2,2382320.0,16.01,16.42,15.88,16.2,2382320.0
2021-02-08 09:50:00,16.21,16.97,16.08,16.39,2476240.0,16.21,16.97,16.08,16.39,2476240.0
2021-02-08 09:55:00,16.49,16.67,16.13,16.16,1010188.0,16.49,16.67,16.13,16.16,1010188.0
2021-02-08 10:00:00,16.15,16.31,15.9,16.14,1124668.0,16.15,16.31,15.9,16.14,1124668.0
2021-02-08 10:05:00,16.14,16.24,15.63,15.81,1776492.0,16.14,16.24,15.63,15.81,1776492.0
2021-02-08 10:10:00,15.86,15.9,15.03,15.34,2943740.0,15.86,15.9,15.03,15.34,2943740.0
2021-02-08 10:15:00,15.27,15.3,14.57,15.08,3745372.0,15.27,15.3,14.57,15.08,3745372.0
2021-02-08 10:20:00,15.08,15.41,14.79,14.86,1887340.0,15.08,15.41,14.79,14.86,1887340.0
2021-02-08 10:25:00,14.85,15.29,14.63,15.29,1885376.0,14.85,15.29,14.63,15.29,1885376.0
2021-02-08 10:30:00,15.26,15.75,14.81,15.58,1811300.0,15.26,15.75,14.81,15.58,1811300.0
2021-02-08 10:35:00,15.58,15.66,15.05,15.18,1088772.0,15.58,15.66,15.05,15.18,1088772.0
2021-02-08 10:40:00,15.06,15.4,15.06,15.23,602800.0,15.06,15.4,15.06,15.23,602800.0
2021-02-08 10:45:00,15.23,15.88,15.15,15.65,1491720.0,15.23,15.88,15.15,15.65,1491720.0
2021-02-08 10:50:00,15.65,15.8,15.3,15.59,980868.0,15.65,15.8,15.3,15.59,980868.0
2021-02-08 10:55:00,15.59,15.59,15.13,15.19,857884.0,15.59,15.59,15.13,15.19,857884.0
2021-02-08 11:00:00,15.19,15.35,15.13,15.27,377888.0,15.19,15.35,15.13,15.27,377888.0
2021-02-08 11:05:00,15.26,15.3,15.16,15.25,370504.0,15.26,15.3,15.16,15.25,370504.0
2021-02-08 11:10:00,15.25,15.33,14.88,15.02,891348.0,15.25,15.33,14.88,15.02,891348.0
2021-02-08 11:15:00,15.04,15.17,14.88,14.99,487500.0,15.04,15.17,14.88,14.99,487500.0
2021-02-08 11:20:00,14.95,15.15,14.9,15.1,710968.0,14.95,15.15,14.9,15.1,710968.0
2021-02-08 11:25:00,15.06,15.19,14.94,15.0,561832.0,15.06,15.19,14.94,15.0,561832.0
2021-02-08 11:30:00,15.02,15.04,14.51,14.59,1651192.0,15.02,15.04,14.51,14.59,1651192.0
2021-02-08 11:35:00,14.51,14.88,14.51,14.78,979340.0,14.51,14.88,14.51,14.78,979340.0
2021-02-08 11:40:00,14.81,14.86,14.68,14.8,522152.0,14.81,14.86,14.68,14.8,522152.0
2021-02-08 11:45:00,14.8,14.93,14.72,14.83,647388.0,14.8,14.93,14.72,14.83,647388.0
2021-02-08 11:50:00,14.83,15.07,14.82,15.06,487788.0,14.83,15.07,14.82,15.06,487788.0
2021-02-08 11:55:00,15.06,15.08,14.82,14.91,501620.0,15.06,15.08,14.82,14.91,501620.0
2021-02-08 12:00:00,14.91,14.96,14.79,14.83,321568.0,14.91,14.96,14.79,14.83,321568.0
2021-02-08 12:05:00,14.8,14.87,14.71,14.73,509052.0,14.8,14.87,14.71,14.73,509052.0
2021-02-08 12:10:00,14.72,14.86,14.71,14.86,326796.0,14.72,14.86,14.71,14.86,326796.0
2021-02-08 12:15:00,14.86,14.94,14.78,14.81,335680.0,14.86,14.94,14.78,14.81,335680.0
2021-02-08 12:20:00,14.86,14.87,14.76,14.8,229904.0,14.86,14.87,14.76,14.8,229904.0
2021-02-08 12:25:00,14.8,14.81,14.67,14.74,574276.0,14.8,14.81,14.67,14.74,574276.0
2021-02-08 12:30:00,14.78,14.97,14.68,14.95,686744.0,14.78,14.97,14.68,14.95,686744.0
2021-02-08 12:35:00,14.9,15.19,14.83,14.91,1122860.0,14.9,15.19,14.83,14.91,1122860.0
2021-02-08 12:40:00,14.9,14.9,14.7,14.85,637352.0,14.9,14.9,14.7,14.85,637352.0
2021-02-08 12:45:00,14.85,14.94,14.8,14.83,377816.0,14.85,14.94,14.8,14.83,377816.0
2021-02-08 12:50:00,14.83,14.99,14.81,14.85,457024.0,14.83,14.99,14.81,14.85,457024.0
2021-02-08 12:55:00,14.86,15.08,14.81,15.04,466624.0,14.86,15.08,14.81,15.04,466624.0
2021-02-08 13:00:00,15.04,15.1,14.89,14.98,591520.0,15.04,15.1,14.89,14.98,591520.0
2021-02-08 13:05:00,14.97,15.1,14.9,15.01,313128.0,14.97,15.1,14.9,15.01,313128.0
2021-02-08 13:10:00,15.03,15.59,14.98,15.43,1635288.0,15.03,15.59,14.98,15.43,1635288.0
2021-02-08 13:15:00,15.43,15.49,15.02,15.02,734492.0,15.43,15.49,15.02,15.02,734492.0
2021-02-08 13:20:00,15.03,15.13,14.95,15.08,578056.0,15.03,15.13,14.95,15.08,578056.0
2021-02-08 13:25:00,15.06,15.13,14.89,14.92,509884.0,15.06,15.13,14.89,14.92,509884.0
2021-02-08 13:30:00,14.95,15.05,14.93,15.01,230864.0,14.95,15.05,14.93,15.01,230864.0
2021-02-08 13:35:00,14.99,15.06,14.96,15.0,287504.0,14.99,15.06,14.96,15.0,287504.0
2021-02-08 13:40:00,15.02,15.04,14.95,15.01,284416.0,15.02,15.04,14.95,15.01,284416.0
2021-02-08 13:45:00,14.99,15.1,14.91,14.98,398136.0,14.99,15.1,14.91,14.98,398136.0
2021-02-08 13:50:00,14.98,15.0,14.81,14.89,435760.0,14.98,15.0,14.81,14.89,435760.0
2021-02-08 13:55:00,14.88,14.97,14.85,14.92,194836.0,14.88,14.97,14.85,14.92,194836.0
2021-02-08 14:00:00,14.92,14.94,14.65,14.68,828040.0,14.92,14.94,14.65,14.68,828040.0
2021-02-08 14:05:00,14.67,14.81,14.65,14.79,404408.0,14.67,14.81,14.65,14.79,404408.0
2021-02-08 14:10:00,14.8,14.8,14.65,14.69,297992.0,14.8,14.8,14.65,14.69,297992.0
2021-02-08 14:15:00,14.66,14.71,14.58,14.68,584976.0,14.66,14.71,14.58,14.68,584976.0
2021-02-08 14:20:00,14.68,14.71,14.58,14.62,312000.0,14.68,14.71,14.58,14.62,312000.0
2021-02-08 14:25:00,14.66,14.8,14.63,14.8,364768.0,14.66,14.8,14.63,14.8,364768.0
2021-02-08 14:30:00,14.77,14.87,14.72,14.86,288256.0,14.77,14.87,14.72,14.86,288256.0
2021-02-08 14:35:00,14.86,14.86,14.75,14.78,347844.0,14.86,14.86,14.75,14.78,347844.0
2021-02-08 14:40:00,14.78,14.84,14.75,14.84,322288.0,14.78,14.84,14.75,14.84,322288.0
2021-02-08 14:45:00,14.81,14.87,14.76,14.84,297372.0,14.81,14.87,14.76,14.84,297372.0
2021-02-08 14:50:00,14.85,14.86,14.68,14.8,349260.0,14.85,14.86,14.68,14.8,349260.0
2021-02-08 14:55:00,14.78,14.85,14.7,14.7,283248.0,14.78,14.85,14.7,14.7,283248.0
2021-02-08 15:00:00,14.72,14.81,14.65,14.81,411140.0,14.72,14.81,14.65,14.81,411140.0
2021-02-08 15:05:00,14.81,14.81,14.68,14.7,435732.0,14.81,14.81,14.68,14.7,435732.0
2021-02-08 15:10:00,14.72,14.75,14.68,14.71,309380.0,14.72,14.75,14.68,14.71,309380.0
2021-02-08 15:15:00,14.71,14.73,14.65,14.72,545124.0,14.71,14.73,14.65,14.72,545124.0
2021-02-08 15:20:00,14.7,14.75,14.67,14.72,477356.0,14.7,14.75,14.67,14.72,477356.0
2021-02-08 15:25:00,14.72,14.72,14.65,14.68,419376.0,14.72,14.72,14.65,14.68,419376.0
2021-02-08 15:30:00,14.68,14.72,14.66,14.66,395700.0,14.68,14.72,14.66,14.66,395700.0
2021-02-08 15:35:00,14.67,14.69,14.59,14.63,610740.0,14.67,14.69,14.59,14.63,610740.0
2021-02-08 15:40:00,14.63,14.65,14.56,14.65,550840.0,14.63,14.65,14.56,14.65,550840.0
2021-02-08 15:45:00,14.63,14.72,14.62,14.72,514188.0,14.63,14.72,14.62,14.72,514188.0
2021-02-08 15:50:00,14.72,15.13,14.71,14.94,1535784.0,14.72,15.13,14.71,14.94,1535784.0
2021-02-08 15:55:00,14.93,15.0,14.88,14.99,1313600.0,14.93,15.0,14.88,14.99,1313600.0
2021-02-09 09:30:00,14.15,14.25,13.03,13.31,4034840.0,14.15,14.25,13.03,13.31,4034840.0
2021-02-09 09:35:00,13.29,13.58,13.03,13.05,2153292.0,13.29,13.58,13.03,13.05,2153292.0
2021-02-09 09:40:00,13.08,13.38,13.05,13.14,1459716.0,13.08,13.38,13.05,13.14,1459716.0
2021-02-09 09:45:00,13.1,13.35,13.02,13.31,1416108.0,13.1,13.35,13.02,13.31,1416108.0
2021-02-09 09:50:00,13.29,13.63,13.22,13.43,1404408.0,13.29,13.63,13.22,13.43,1404408.0
2021-02-09 09:55:00,13.38,13.5,13.25,13.41,955420.0,13.38,13.5,13.25,13.41,955420.0
2021-02-09 10:00:00,13.4,13.42,13.09,13.19,1076280.0,13.4,13.42,13.09,13.19,1076280.0
2021-02-09 10:05:00,13.21,13.3,13.15,13.25,838164.0,13.21,13.3,13.15,13.25,838164.0
2021-02-09 10:10:00,13.26,13.29,12.95,13.01,1592840.0,13.26,13.29,12.95,13.01,1592840.0
2021-02-09 10:15:00,13.01,13.01,12.63,12.8,2628576.0,13.01,13.01,12.63,12.8,2628576.0
2021-02-09 10:20:00,12.79,12.82,12.58,12.62,2197116.0,12.79,12.82,12.58,12.62,2197116.0
2021-02-09 10:25:00,12.64,12.8,12.62,12.67,1128712.0,12.64,12.8,12.62,12.67,1128712.0
2021-02-09 10:30:00,12.67,12.86,12.64,12.73,1055284.0,12.67,12.86,12.64,12.73,1055284.0
2021-02-09 10:35:00,12.75,12.82,12.65,12.66,718232.0,12.75,12.82,12.65,12.66,718232.0
2021-02-09 10:40:00,12.65,12.72,12.5,12.5,1561484.0,12.65,12.72,12.5,12.5,1561484.0
2021-02-09 10:45:00,12.5,12.51,12.18,12.33,3899696.0,12.5,12.51,12.18,12.33,3899696.0
2021-02-09 10:50:00,12.33,12.37,12.03,12.03,2359216.0,12.33,12.37,12.03,12.03,2359216.0
2021-02-09 10:55:00,12.05,12.32,12.03,12.26,1358892.0,12.05,12.32,12.03,12.26,1358892.0
2021-02-09 11:00:00,12.3,12.3,11.98,12.03,2130480.0,12.3,12.3,11.98,12.03,2130480.0
2021-02-09 11:05:00,12.01,12.08,11.72,11.81,3076120.0,12.01,12.08,11.72,11.81,3076120.0
2021-02-09 11:10:00,11.82,11.95,11.8,11.83,1056052.0,11.82,11.95,11.8,11.83,1056052.0
2021-02-09 11:15:00,11.83,11.83,11.63,11.74,2102800.0,11.83,11.83,11.63,11.74,2102800.0
2021-02-09 11:20:00,11.74,11.87,11.68,11.86,1191148.0,11.74,11.87,11.68,11.86,1191148.0
2021-02-09 11:25:00,11.87,12.15,11.81,12.14,1825444.0,11.87,12.15,11.81,12.14,1825444.0
2021-02-09 11:30:00,12.13,12.17,11.8,11.81,1379584.0,12.13,12.17,11.8,11.81,1379584.0
2021-02-09 11:35:00,11.83,12.05,11.83,12.03,784936.0,11.83,12.05,11.83,12.03,784936.0
2021-02-09 11:40:00,12.05,12.39,12.01,12.33,2212092.0,12.05,12.39,12.01,12.33,2212092.0
2021-02-09 11:45:00,12.31,12.35,12.13,12.17,1193440.0,12.31,12.35,12.13,12.17,1193440.0
2021-02-09 11:50:00,12.19,12.19,12.05,12.14,711440.0,12.19,12.19,12.05,12.14,711440.0
2021-02-09 11:55:00,12.13,12.25,12.11,12.13,838508.0,12.13,12.25,12.11,12.13,838508.0
2021-02-09 12:00:00,12.13,12.61,12.11,12.58,1762472.0,12.13,12.61,12.11,12.58,1762472.0
2021-02-09 12:05:00,12.56,12.57,12.38,12.44,926944.0,12.56,12.57,12.38,12.44,926944.0
2021-02-09 12:10:00,12.44,12.6,12.4,12.58,732756.0,12.44,12.6,12.4,12.58,732756.0
2021-02-09 12:15:00,12.55,12.58,12.44,12.44,767948.0,12.55,12.58,12.44,12.44,767948.0
2021-02-09 12:20:00,12.44,12.69,12.44,12.61,850008.0,12.44,12.69,12.44,12.61,850008.0
2021-02-09 12:25:00,12.61,12.61,12.49,12.52,642236.0,12.61,12.61,12.49,12.52,642236.0
2021-02-09 12:30:00,12.52,12.55,12.44,12.49,706524.0,12.52,12.55,12.44,12.49,706524.0
2021-02-09 12:35:00,12.49,12.49,12.13,12.22,945972.0,12.49,12.49,12.13,12.22,945972.0
2021-02-09 12:40:00,12.22,12.34,12.2,12.34,328928.0,12.22,12.34,12.2,12.34,328928.0
2021-02-09 12:45:00,12.34,12.55,12.33,12.48,724496.0,12.34,12.55,12.33,12.48,724496.0
2021-02-09 12:50:00,12.47,12.53,12.28,12.3,389436.0,12.47,12.53,12.28,12.3,389436.0
2021-02-09 12:55:00,12.3,12.31,12.15,12.19,668476.0,12.3,12.31,12.15,12.19,668476.0
2021-02-09 13:00:00,12.15,12.35,12.15,12.31,623416.0,12.15,12.35,12.15,12.31,623416.0
2021-02-09 13:05:00,12.3,12.32,12.26,12.29,295852.0,12.3,12.32,12.26,12.29,295852.0
2021-02-09 13:10:00,12.3,12.3,12.15,12.2,405664.0,12.3,12.3,12.15,12.2,405664.0
2021-02-09 13:15:00,12.19,12.2,12.06,12.11,815564.0,12.19,12.2,12.06,12.11,815564.0
2021-02-09 13:20:00,12.14,12.16,12.0,12.11,571420.0,12.14,12.16,12.0,12.11,571420.0
2021-02-09 13:25:00,12.11,12.19,12.08,12.13,401468.0,12.11,12.19,12.08,12.13,401468.0
2021-02-09 13:30:00,12.15,12.15,12.06,12.13,286928.0,12.15,12.15,12.06,12.13,286928.0
2021-02-09 13:35:00,12.1,12.15,12.06,12.09,321464.0,12.1,12.15,12.06,12.09,321464.0
2021-02-09 13:40:00,12.09,12.21,12.08,12.17,318048.0,12.09,12.21,12.08,12.17,318048.0
2021-02-09 13:45:00,12.17,12.21,12.13,12.2,286092.0,12.17,12.21,12.13,12.2,286092.0
2021-02-09 13:50:00,12.19,12.21,12.13,12.15,253696.0,12.19,12.21,12.13,12.15,253696.0
2021-02-09 13:55:00,12.15,12.22,12.06,12.22,475228.0,12.15,12.22,12.06,12.22,475228.0
2021-02-09 14:00:00,12.22,12.22,12.15,12.17,177344.0,12.22,12.22,12.15,12.17,177344.0
2021-02-09 14:05:00,12.17,12.3,12.17,12.28,469344.0,12.17,12.3,12.17,12.28,469344.0
2021-02-09 14:10:00,12.27,12.3,12.24,12.28,426204.0,12.27,12.3,12.24,12.28,426204.0
2021-02-09 14:15:00,12.27,12.41,12.25,12.37,525736.0,12.27,12.41,12.25,12.37,525736.0
2021-02-09 14:20:00,12.37,12.39,12.3,12.36,249272.0,12.37,12.39,12.3,12.36,249272.0
2021-02-09 14:25:00,12.35,12.36,12.31,12.33,251788.0,12.35,12.36,12.31,12.33,251788.0
2021-02-09 14:30:00,12.33,12.39,12.3,12.38,245076.0,12.33,12.39,12.3,12.38,245076.0
2021-02-09 14:35:00,12.39,12.52,12.37,12.51,793400.0,12.39,12.52,12.37,12.51,793400.0
2021-02-09 14:40:00,12.51,12.53,12.34,12.36,404600.0,12.51,12.53,12.34,12.36,404600.0
2021-02-09 14:45:00,12.37,12.42,12.31,12.41,278780.0,12.37,12.42,12.31,12.41,278780.0
2021-02-09 14:50:00,12.39,12.49,12.37,12.47,177068.0,12.39,12.49,12.37,12.47,177068.0
2021-02-09 14:55:00,12.47,12.88,12.46,12.72,1457228.0,12.47,12.88,12.46,12.72,1457228.0
2021-02-09 15:00:00,12.74,12.74,12.52,12.62,572912.0,12.74,12.74,12.52,12.62,572912.0
2021-02-09 15:05:00,12.58,12.64,12.5,12.58,344520.0,12.58,12.64,12.5,12.58,344520.0
2021-02-09 15:10:00,12.57,12.63,12.51,12.52,286224.0,12.57,12.63,12.51,12.52,286224.0
2021-02-09 15:15:00,12.52,12.68,12.5,12.67,490600.0,12.52,12.68,12.5,12.67,490600.0
2021-02-09 15:20:00,12.66,12.72,12.38,12.49,759532.0,12.66,12.72,12.38,12.49,759532.0
2021-02-09 15:25:00,12.46,12.5,12.3,12.41,461716.0,12.46,12.5,12.3,12.41,461716.0
2021-02-09 15:30:00,12.41,12.47,12.36,12.43,232304.0,12.41,12.47,12.36,12.43,232304.0
2021-02-09 15:35:00,12.45,12.49,12.29,12.33,507788.0,12.45,12.49,12.29,12.33,507788.0
2021-02-09 15:40:00,12.31,12.33,12.18,12.27,712772.0,12.31,12.33,12.18,12.27,712772.0
2021-02-09 15:45:00,12.24,12.3,12.19,12.26,489740.0,12.24,12.3,12.19,12.26,489740.0
2021-02-09 15:50:00,12.26,12.55,12.25,12.51,896728.0,12.26,12.55,12.25,12.51,896728.0
2021-02-09 15:55:00,12.53,12.59,12.33,12.58,1299632.0,12.53,12.59,12.33,12.58,1299632.0
2021-02-10 09:30:00,12.69,12.71,11.75,11.75,3250004.0,12.69,12.71,11.75,11.75,3250004.0
2021-02-10 09:35:00,11.75,12.15,11.74,12.03,2300196.0,11.75,12.15,11.74,12.03,2300196.0
2021-02-10 09:40:00,12.0,12.08,11.64,11.72,1915180.0,12.0,12.08,11.64,11.72,1915180.0
2021-02-10 09:45:00,11.72,11.94,11.68,11.92,1418180.0,11.72,11.94,11.68,11.92,1418180.0
2021-02-10 09:50:00,11.92,12.35,11.84,12.09,1520948.0,11.92,12.35,11.84,12.09,1520948.0
2021-02-10 09:55:00,12.1,12.63,12.06,12.62,1734228.0,12.1,12.63,12.06,12.62,1734228.0
2021-02-10 10:00:00,12.63,14.45,12.6,13.59,7967560.0,12.63,14.45,12.6,13.59,7967560.0
2021-02-10 10:05:00,13.56,13.69,13.0,13.15,2709540.0,13.56,13.69,13.0,13.15,2709540.0
2021-02-10 10:10:00,13.15,13.29,12.81,13.14,2024292.0,13.15,13.29,12.81,13.14,2024292.0
2021-02-10 10:15:00,13.12,13.41,13.0,13.01,1800464.0,13.12,13.41,13.0,13.01,1800464.0
2021-02-10 10:20:00,13.04,13.1,12.04,12.13,2768256.0,13.04,13.1,12.04,12.13,2768256.0
2021-02-10 10:25:00,12.14,12.59,12.12,12.31,1064348.0,12.14,12.59,12.12,12.31,1064348.0
2021-02-10 10:30:00,12.29,12.5,12.13,12.21,624368.0,12.29,12.5,12.13,12.21,624368.0
2021-02-10 10:35:00,12.2,12.67,12.07,12.67,829716.0,12.2,12.67,12.07,12.67,829716.0
2021-02-10 10:40:00,12.67,12.74,12.38,12.72,1169512.0,12.67,12.74,12.38,12.72,1169512.0
2021-02-10 10:45:00,12.72,12.73,12.29,12.35,682856.0,12.72,12.73,12.29,12.35,682856.0
2021-02-10 10:50:00,12.35,12.54,12.22,12.52,539816.0,12.35,12.54,12.22,12.52,539816.0
2021-02-10 10:55:00,12.54,12.56,12.25,12.44,454476.0,12.54,12.56,12.25,12.44,454476.0
2021-02-10 11:00:00,12.4,12.98,12.39,12.8,1220764.0,12.4,12.98,12.39,12.8,1220764.0
2021-02-10 11:05:00,12.79,13.35,12.63,13.35,1416472.0,12.79,13.35,12.63,13.35,1416472.0
2021-02-10 11:10:00,13.35,13.44,12.93,13.07,1630556.0,13.35,13.44,12.93,13.07,1630556.0
2021-02-10 11:15:00,13.08,13.22,12.65,12.72,1074920.0,13.08,13.22,12.65,12.72,1074920.0
2021-02-10 11:20:00,12.71,12.9,12.63,12.68,527296.0,12.71,12.9,12.63,12.68,527296.0
2021-02-10 11:25:00,12.7,12.8,12.65,12.67,348212.0,12.7,12.8,12.65,12.67,348212.0
2021-02-10 11:30:00,12.75,12.8,12.63,12.79,357580.0,12.75,12.8,12.63,12.79,357580.0
2021-02-10 11:35:00,12.8,13.05,12.76,12.96,614816.0,12.8,13.05,12.76,12.96,614816.0
2021-02-10 11:40:00,12.94,13.24,12.88,13.22,850372.0,12.94,13.24,12.88,13.22,850372.0
2021-02-10 11:45:00,13.22,13.61,13.06,13.13,1913524.0,13.22,13.61,13.06,13.13,1913524.0
2021-02-10 11:50:00,13.16,13.24,12.85,13.13,663544.0,13.16,13.24,12.85,13.13,663544.0
2021-02-10 11:55:00,13.13,13.22,12.98,13.13,610604.0,13.13,13.22,12.98,13.13,610604.0
2021-02-10 12:00:00,13.16,13.3,12.78,12.97,844316.0,13.16,13.3,12.78,12.97,844316.0
2021-02-10 12:05:00,12.99,13.19,12.9,13.11,327484.0,12.99,13.19,12.9,13.11,327484.0
2021-02-10 12:10:00,13.13,13.38,13.0,13.3,755192.0,13.13,13.38,13.0,13.3,755192.0
2021-02-10 12:15:00,13.3,13.44,13.14,13.28,855212.0,13.3,13.44,13.14,13.28,855212.0
2021-02-10 12:20:00,13.28,13.38,13.19,13.29,541080.0,13.28,13.38,13.19,13.29,541080.0
2021-02-10 12:25:00,13.28,13.74,13.25,13.62,1465556.0,13.28,13.74,13.25,13.62,1465556.0
2021-02-10 12:30:00,13.67,14.2,13.62,13.84,3356468.0,13.67,14.2,13.62,13.84,3356468.0
2021-02-10 12:35:00,13.81,13.85,13.56,13.73,1509432.0,13.81,13.85,13.56,13.73,1509432.0
2021-02-10 12:40:00,13.73,13.79,13.47,13.64,981044.0,13.73,13.79,13.47,13.64,981044.0
2021-02-10 12:45:00,13.68,13.81,13.55,13.79,762636.0,13.68,13.81,13.55,13.79,762636.0
2021-02-10 12:50:00,13.8,14.01,13.66,13.77,1246676.0,13.8,14.01,13.66,13.77,1246676.0
2021-02-10 12:55:00,13.7,14.0,13.7,13.95,828920.0,13.7,14.0,13.7,13.95,828920.0
2021-02-10 13:00:00,13.97,14.82,13.93,14.63,4641232.0,13.97,14.82,13.93,14.63,4641232.0
2021-02-10 13:05:00,14.64,14.89,14.05,14.35,3139096.0,14.64,14.89,14.05,14.35,3139096.0
2021-02-10 13:10:00,14.35,14.7,14.12,14.56,1720260.0,14.35,14.7,14.12,14.56,1720260.0
2021-02-10 13:15:00,14.55,14.75,14.25,14.74,1599356.0,14.55,14.75,14.25,14.74,1599356.0
2021-02-10 13:20:00,14.65,15.24,14.63,15.21,3035848.0,14.65,15.24,14.63,15.21,3035848.0
2021-02-10 13:25:00,15.24,15.71,15.05,15.38,5063876.0,15.24,15.71,15.05,15.38,5063876.0
2021-02-10 13:30:00,15.38,15.69,14.76,14.92,3858300.0,15.38,15.69,14.76,14.92,3858300.0
2021-02-10 13:35:00,14.98,15.2,14.6,14.7,2125440.0,14.98,15.2,14.6,14.7,2125440.0
2021-02-10 13:40:00,14.81,14.91,14.3,14.57,2087720.0,14.81,14.91,14.3,14.57,2087720.0
2021-02-10 13:45:00,14.56,14.75,14.25,14.3,1586360.0,14.56,14.75,14.25,14.3,1586360.0
2021-02-10 13:50:00,14.29,14.5,14.25,14.37,1267964.0,14.29,14.5,14.25,14.37,1267964.0
2021-02-10 13:55:00,14.35,14.42,13.89,14.09,1753676.0,14.35,14.42,13.89,14.09,1753676.0
2021-02-10 14:00:00,14.09,14.19,13.91,14.06,1078260.0,14.09,14.19,13.91,14.06,1078260.0
2021-02-10 14:05:00,14.06,14.22,13.8,13.87,1316312.0,14.06,14.22,13.8,13.87,1316312.0
2021-02-10 14:10:00,13.9,14.0,13.58,13.76,1194332.0,13.9,14.0,13.58,13.76,1194332.0
2021-02-10 14:15:00,13.76,13.95,13.61,13.88,1605248.0,13.76,13.95,13.61,13.88,1605248.0
2021-02-10 14:20:00,13.89,14.11,13.78,14.02,980896.0,13.89,14.11,13.78,14.02,980896.0
2021-02-10 14:25:00,14.02,14.03,13.3,13.51,1212948.0,14.02,14.03,13.3,13.51,1212948.0
2021-02-10 14:30:00,13.56,13.62,13.18,13.38,1911716.0,13.56,13.62,13.18,13.38,1911716.0
2021-02-10 14:35:00,13.38,13.6,13.32,13.4,524340.0,13.38,13.6,13.32,13.4,524340.0
2021-02-10 14:40:00,13.41,13.55,13.38,13.54,549888.0,13.41,13.55,13.38,13.54,549888.0
2021-02-10 14:45:00,13.52,13.72,13.45,13.5,726304.0,13.52,13.72,13.45,13.5,726304.0
2021-02-10 14:50:00,13.51,13.55,13.24,13.28,664264.0,13.51,13.55,13.24,13.28,664264.0
2021-02-10 14:55:00,13.3,13.35,13.09,13.32,897860.0,13.3,13.35,13.09,13.32,897860.0
2021-02-10 15:00:00,13.28,13.36,13.09,13.15,561948.0,13.28,13.36,13.09,13.15,561948.0
2021-02-10 15:05:00,13.15,13.15,12.86,12.98,1091000.0,13.15,13.15,12.86,12.98,1091000.0
2021-02-10 15:10:00,12.97,13.09,12.65,12.7,972632.0,12.97,13.09,12.65,12.7,972632.0
2021-02-10 15:15:00,12.71,12.81,12.62,12.8,865168.0,12.71,12.81,12.62,12.8,865168.0
2021-02-10 15:20:00,12.8,12.95,12.76,12.92,662756.0,12.8,12.95,12.76,12.92,662756.0
2021-02-10 15:25:00,12.93,12.97,12.72,12.73,533648.0,12.93,12.97,12.72,12.73,533648.0
2021-02-10 15:30:00,12.77,13.08,12.69,12.94,1018524.0,12.77,13.08,12.69,12.94,1018524.0
2021-02-10 15:35:00,12.92,13.05,12.69,12.74,761136.0,12.92,13.05,12.69,12.74,761136.0
2021-02-10 15:40:00,12.75,12.8,12.64,12.78,653844.0,12.75,12.8,12.64,12.78,653844.0
2021-02-10 15:45:00,12.79,12.95,12.77,12.95,799392.0,12.79,12.95,12.77,12.95,799392.0
2021-02-10 15:50:00,12.88,13.13,12.81,13.08,1058992.0,12.88,13.13,12.81,13.08,1058992.0
2021-02-10 15:55:00,13.08,13.08,12.75,12.8,1206300.0,13.08,13.08,12.75,12.8,1206300.0
2021-02-11 09:30:00,12.5,13.35,12.49,13.17,2052484.0,12.5,13.35,12.49,13.17,2052484.0
2021-02-11 09:35:00,13.15,13.83,12.88,13.71,2453684.0,13.15,13.83,12.88,13.71,2453684.0
2021-02-11 09:40:00,13.75,13.83,12.92,13.4,2153976.0,13.75,13.83,12.92,13.4,2153976.0
2021-02-11 09:45:00,13.4,13.63,13.13,13.13,1518416.0,13.4,13.63,13.13,13.13,1518416.0
2021-02-11 09:50:00,13.13,13.33,12.88,13.03,1073744.0,13.13,13.33,12.88,13.03,1073744.0
2021-02-11 09:55:00,13.03,13.15,12.95,13.06,573740.0,13.03,13.15,12.95,13.06,573740.0
2021-02-11 10:00:00,13.03,13.08,12.53,12.7,1163928.0,13.03,13.08,12.53,12.7,1163928.0
2021-02-11 10:05:00,12.7,12.9,12.65,12.86,603124.0,12.7,12.9,12.65,12.86,603124.0
2021-02-11 10:10:00,12.88,12.93,12.55,12.56,602112.0,12.88,12.93,12.55,12.56,602112.0
2021-02-11 10:15:00,12.55,12.6,12.32,12.43,1253264.0,12.55,12.6,12.32,12.43,1253264.0
2021-02-11 10:20:00,12.47,12.69,12.4,12.63,613924.0,12.47,12.69,12.4,12.63,613924.0
2021-02-11 10:25:00,12.66,12.69,12.53,12.67,348516.0,12.66,12.69,12.53,12.67,348516.0
2021-02-11 10:30:00,12.69,12.71,12.6,12.63,226768.0,12.69,12.71,12.6,12.63,226768.0
2021-02-11 10:35:00,12.65,12.7,12.59,12.67,252020.0,12.65,12.7,12.59,12.67,252020.0
2021-02-11 10:40:00,12.65,12.66,12.45,12.53,682068.0,12.65,12.66,12.45,12.53,682068.0
2021-02-11 10:45:00,12.52,12.56,12.47,12.56,293844.0,12.52,12.56,12.47,12.56,293844.0
2021-02-11 10:50:00,12.56,12.58,12.45,12.49,350264.0,12.56,12.58,12.45,12.49,350264.0
2021-02-11 10:55:00,12.5,12.62,12.5,12.55,292000.0,12.5,12.62,12.5,12.55,292000.0
2021-02-11 11:00:00,12.55,12.56,12.47,12.51,226376.0,12.55,12.56,12.47,12.51,226376.0
2021-02-11 11:05:00,12.53,12.53,12.18,12.21,1188608.0,12.53,12.53,12.18,12.21,1188608.0
2021-02-11 11:10:00,12.21,12.34,12.19,12.3,442152.0,12.21,12.34,12.19,12.3,442152.0
2021-02-11 11:15:00,12.29,12.34,12.21,12.28,417084.0,12.29,12.34,12.21,12.28,417084.0
2021-02-11 11:20:00,12.28,12.31,12.24,12.26,309772.0,12.28,12.31,12.24,12.26,309772.0
2021-02-11 11:25:00,12.24,12.36,12.16,12.24,735276.0,12.24,12.36,12.16,12.24,735276.0
2021-02-11 11:30:00,12.28,12.45,12.22,12.43,346536.0,12.28,12.45,12.22,12.43,346536.0
2021-02-11 11:35:00,12.42,12.57,12.32,12.36,532436.0,12.42,12.57,12.32,12.36,532436.0
2021-02-11 11:40:00,12.36,12.55,12.35,12.49,272880.0,12.36,12.55,12.35,12.49,272880.0
2021-02-11 11:45:00,12.5,12.52,12.36,12.42,299760.0,12.5,12.52,12.36,12.42,299760.0
2021-02-11 11:50:00,12.42,12.44,12.33,12.35,400468.0,12.42,12.44,12.33,12.35,400468.0
2021-02-11 11:55:00,12.33,12.37,12.22,12.28,451604.0,12.33,12.37,12.22,12.28,451604.0
2021-02-11 12:00:00,12.27,12.33,12.15,12.24,546988.0,12.27,12.33,12.15,12.24,546988.0
2021-02-11 12:05:00,12.24,12.24,12.11,12.15,494608.0,12.24,12.24,12.11,12.15,494608.0
2021-02-11 12:10:00,12.14,12.25,12.13,12.19,312880.0,12.14,12.25,12.13,12.19,312880.0
2021-02-11 12:15:00,12.19,12.21,12.09,12.11,341048.0,12.19,12.21,12.09,12.11,341048.0
2021-02-11 12:20:00,12.11,12.2,12.1,12.2,285964.0,12.11,12.2,12.1,12.2,285964.0
2021-02-11 12:25:00,12.17,12.18,12.06,12.1,284944.0,12.17,12.18,12.06,12.1,284944.0
2021-02-11 12:30:00,12.1,12.15,12.06,12.12,334148.0,12.1,12.15,12.06,12.12,334148.0
2021-02-11 12:35:00,12.1,12.19,12.1,12.18,182880.0,12.1,12.19,12.1,12.18,182880.0
2021-02-11 12:40:00,12.18,12.19,12.13,12.19,135448.0,12.18,12.19,12.13,12.19,135448.0
2021-02-11 12:45:00,12.17,12.32,12.15,12.28,291040.0,12.17,12.32,12.15,12.28,291040.0
2021-02-11 12:50:00,12.26,12.28,12.19,12.26,205864.0,12.26,12.28,12.19,12.26,205864.0
2021-02-11 12:55:00,12.26,12.31,12.22,12.22,269640.0,12.26,12.31,12.22,12.22,269640.0
2021-02-11 13:00:00,12.26,12.29,12.21,12.24,90520.0,12.26,12.29,12.21,12.24,90520.0
2021-02-11 13:05:00,12.24,12.24,12.1,12.11,313356.0,12.24,12.24,12.1,12.11,313356.0
2021-02-11 13:10:00,12.11,12.22,12.11,12.22,195888.0,12.11,12.22,12.11,12.22,195888.0
2021-02-11 13:15:00,12.21,12.27,12.2,12.24,188248.0,12.21,12.27,12.2,12.24,188248.0
2021-02-11 13:20:00,12.27,12.37,12.26,12.36,286612.0,12.27,12.37,12.26,12.36,286612.0
2021-02-11 13:25:00,12.36,12.36,12.26,12.29,165492.0,12.36,12.36,12.26,12.29,165492.0
2021-02-11 13:30:00,12.28,12.39,12.26,12.35,250212.0,12.28,12.39,12.26,12.35,250212.0
2021-02-11 13:35:00,12.36,12.39,12.25,12.39,272740.0,12.36,12.39,12.25,12.39,272740.0
2021-02-11 13:40:00,12.38,12.44,12.33,12.38,225044.0,12.38,12.44,12.33,12.38,225044.0
2021-02-11 13:45:00,12.36,12.41,12.33,12.34,343316.0,12.36,12.41,12.33,12.34,343316.0
2021-02-11 13:50:00,12.34,12.34,12.15,12.15,414720.0,12.34,12.34,12.15,12.15,414720.0
2021-02-11 13:55:00,12.17,12.22,12.14,12.15,285228.0,12.17,12.22,12.14,12.15,285228.0
2021-02-11 14:00:00,12.18,12.19,12.06,12.13,613964.0,12.18,12.19,12.06,12.13,613964.0
2021-02-11 14:05:00,12.12,12.16,12.09,12.16,199900.0,12.12,12.16,12.09,12.16,199900.0
2021-02-11 14:10:00,12.15,12.24,12.13,12.22,116292.0,12.15,12.24,12.13,12.22,116292.0
2021-02-11 14:15:00,12.18,12.28,12.18,12.24,146536.0,12.18,12.28,12.18,12.24,146536.0
2021-02-11 14:20:00,12.23,12.25,12.15,12.2,162184.0,12.23,12.25,12.15,12.2,162184.0
2021-02-11 14:25:00,12.2,12.23,12.17,12.23,105520.0,12.2,12.23,12.17,12.23,105520.0
2021-02-11 14:30:00,12.22,12.29,12.21,12.22,151788.0,12.22,12.29,12.21,12.22,151788.0
2021-02-11 14:35:00,12.24,12.26,12.2,12.22,92600.0,12.24,12.26,12.2,12.22,92600.0
2021-02-11 14:40:00,12.21,12.22,12.16,12.19,108984.0,12.21,12.22,12.16,12.19,108984.0
2021-02-11 14:45:00,12.18,12.25,12.15,12.22,117424.0,12.18,12.25,12.15,12.22,117424.0
2021-02-11 14:50:00,12.24,12.27,12.22,12.23,178452.0,12.24,12.27,12.22,12.23,178452.0
2021-02-11 14:55:00,12.21,12.23,12.15,12.18,96720.0,12.21,12.23,12.15,12.18,96720.0
2021-02-11 15:00:00,12.17,12.25,12.16,12.25,99380.0,12.17,12.25,12.16,12.25,99380.0
2021-02-11 15:05:00,12.25,12.26,12.2,12.24,140256.0,12.25,12.26,12.2,12.24,140256.0
2021-02-11 15:10:00,12.26,12.34,12.24,12.3,236376.0,12.26,12.34,12.24,12.3,236376.0
2021-02-11 15:15:00,12.31,12.33,12.13,12.23,237864.0,12.31,12.33,12.13,12.23,237864.0
2021-02-11 15:20:00,12.21,12.23,12.18,12.2,90784.0,12.21,12.23,12.18,12.2,90784.0
2021-02-11 15:25:00,12.19,12.26,12.18,12.26,269368.0,12.19,12.26,12.18,12.26,269368.0
2021-02-11 15:30:00,12.26,12.49,12.2,12.47,817236.0,12.26,12.49,12.2,12.47,817236.0
2021-02-11 15:35:00,12.49,13.06,12.46,12.77,2458876.0,12.49,13.06,12.46,12.77,2458876.0
2021-02-11 15:40:00,12.75,12.91,12.66,12.89,799540.0,12.75,12.91,12.66,12.89,799540.0
2021-02-11 15:45:00,12.88,12.96,12.63,12.75,782688.0,12.88,12.96,12.63,12.75,782688.0
2021-02-11 15:50:00,12.78,12.79,12.63,12.74,626748.0,12.78,12.79,12.63,12.74,626748.0
2021-02-11 15:55:00,12.72,12.75,12.65,12.72,990868.0,12.72,12.75,12.65,12.72,990868.0
2021-02-12 09:30:00,12.69,13.5,12.47,12.56,2205184.0,12.69,13.5,12.47,12.56,2205184.0
2021-02-12 09:35:00,12.56,12.56,12.01,12.5,1530564.0,12.56,12.56,12.01,12.5,1530564.0
2021-02-12 09:40:00,12.45,12.56,12.31,12.36,423056.0,12.45,12.56,12.31,12.36,423056.0
2021-02-12 09:45:00,12.34,12.56,12.3,12.54,451604.0,12.34,12.56,12.3,12.54,451604.0
2021-02-12 09:50:00,12.52,12.73,12.47,12.56,467588.0,12.52,12.73,12.47,12.56,467588.0
2021-02-12 09:55:00,12.6,12.72,12.5,12.68,289884.0,12.6,12.72,12.5,12.68,289884.0
2021-02-12 10:00:00,12.67,12.7,12.36,12.45,421748.0,12.67,12.7,12.36,12.45,421748.0
2021-02-12 10:05:00,12.41,12.65,12.4,12.58,279424.0,12.41,12.65,12.4,12.58,279424.0
2021-02-12 10:10:00,12.56,12.65,12.41,12.44,312192.0,12.56,12.65,12.41,12.44,312192.0
2021-02-12 10:15:00,12.44,12.47,12.34,12.45,428076.0,12.44,12.47,12.34,12.45,428076.0
2021-02-12 10:20:00,12.44,12.54,12.38,12.52,151088.0,12.44,12.54,12.38,12.52,151088.0
2021-02-12 10:25:00,12.52,12.54,12.38,12.4,206460.0,12.52,12.54,12.38,12.4,206460.0
2021-02-12 10:30:00,12.4,12.43,12.33,12.37,202328.0,12.4,12.43,12.33,12.37,202328.0
2021-02-12 10:35:00,12.4,12.42,12.33,12.38,120700.0,12.4,12.42,12.33,12.38,120700.0
2021-02-12 10:40:00,12.39,12.53,12.38,12.5,259684.0,12.39,12.53,12.38,12.5,259684.0
2021-02-12 10:45:00,12.49,12.5,12.39,12.42,112760.0,12.49,12.5,12.39,12.42,112760.0
2021-02-12 10:50:00,12.41,12.57,12.41,12.54,164516.0,12.41,12.57,12.41,12.54,164516.0
2021-02-12 10:55:00,12.54,13.54,12.53,13.42,2670704.0,12.54,13.54,12.53,13.42,2670704.0
2021-02-12 11:00:00,13.39,13.39,12.91,13.02,1674292.0,13.39,13.39,12.91,13.02,1674292.0
2021-02-12 11:05:00,13.05,13.12,12.91,13.02,840008.0,13.05,13.12,12.91,13.02,840008.0
2021-02-12 11:10:00,13.02,13.15,12.78,12.84,898024.0,13.02,13.15,12.78,12.84,898024.0
2021-02-12 11:15:00,12.85,12.92,12.83,12.91,402944.0,12.85,12.92,12.83,12.91,402944.0
2021-02-12 11:20:00,12.92,13.19,12.89,13.14,924952.0,12.92,13.19,12.89,13.14,924952.0
2021-02-12 11:25:00,13.15,13.25,13.04,13.05,1090028.0,13.15,13.25,13.04,13.05,1090028.0
2021-02-12 11:30:00,13.05,13.13,12.85,13.05,423148.0,13.05,13.13,12.85,13.05,423148.0
2021-02-12 11:35:00,13.05,13.3,12.99,13.3,888720.0,13.05,13.3,12.99,13.3,888720.0
2021-02-12 11:40:00,13.3,13.42,13.05,13.14,1408992.0,13.3,13.42,13.05,13.14,1408992.0
2021-02-12 11:45:00,13.16,13.3,13.13,13.25,605456.0,13.16,13.3,13.13,13.25,605456.0
2021-02-12 11:50:00,13.29,13.45,13.22,13.3,1094640.0,13.29,13.45,13.22,13.3,1094640.0
2021-02-12 11:55:00,13.28,13.28,13.02,13.06,507708.0,13.28,13.28,13.02,13.06,507708.0
2021-02-12 12:00:00,13.03,13.14,12.97,13.11,340904.0,13.03,13.14,12.97,13.11,340904.0
2021-02-12 12:05:00,13.11,13.21,13.07,13.12,245000.0,13.11,13.21,13.07,13.12,245000.0
2021-02-12 12:10:00,13.12,13.34,13.06,13.31,504416.0,13.12,13.34,13.06,13.31,504416.0
2021-02-12 12:15:00,13.33,13.47,13.22,13.4,947044.0,13.33,13.47,13.22,13.4,947044.0
2021-02-12 12:20:00,13.4,13.49,13.13,13.36,667752.0,13.4,13.49,13.13,13.36,667752.0
2021-02-12 12:25:00,13.35,13.42,13.26,13.34,452400.0,13.35,13.42,13.26,13.34,452400.0
2021-02-12 12:30:00,13.31,13.47,13.3,13.4,507876.0,13.31,13.47,13.3,13.4,507876.0
2021-02-12 12:35:00,13.42,13.74,13.39,13.71,1933064.0,13.42,13.74,13.39,13.71,1933064.0
2021-02-12 12:40:00,13.71,13.77,13.56,13.71,1164668.0,13.71,13.77,13.56,13.71,1164668.0
2021-02-12 12:45:00,13.7,13.81,13.19,13.28,1611736.0,13.7,13.81,13.19,13.28,1611736.0
2021-02-12 12:50:00,13.31,13.35,12.93,13.04,1434008.0,13.31,13.35,12.93,13.04,1434008.0
2021-02-12 12:55:00,13.04,13.22,12.95,13.08,657984.0,13.04,13.22,12.95,13.08,657984.0
2021-02-12 13:00:00,13.06,13.31,13.06,13.28,470456.0,13.06,13.31,13.06,13.28,470456.0
2021-02-12 13:05:00,13.25,13.27,13.07,13.16,293528.0,13.25,13.27,13.07,13.16,293528.0
2021-02-12 13:10:00,13.14,13.19,12.76,12.9,1011852.0,13.14,13.19,12.76,12.9,1011852.0
2021-02-12 13:15:00,12.9,12.94,12.85,12.91,179204.0,12.9,12.94,12.85,12.91,179204.0
2021-02-12 13:20:00,12.92,13.04,12.69,12.74,664212.0,12.92,13.04,12.69,12.74,664212.0
2021-02-12 13:25:00,12.77,12.8,12.65,12.76,365964.0,12.77,12.8,12.65,12.76,365964.0
2021-02-12 13:30:00,12.78,12.87,12.76,12.87,222048.0,12.78,12.87,12.76,12.87,222048.0
2021-02-12 13:35:00,12.87,12.93,12.81,12.93,156220.0,12.87,12.93,12.81,12.93,156220.0
2021-02-12 13:40:00,12.92,12.92,12.7,12.78,322564.0,12.92,12.92,12.7,12.78,322564.0
2021-02-12 13:45:00,12.75,12.86,12.74,12.84,178984.0,12.75,12.86,12.74,12.84,178984.0
2021-02-12 13:50:00,12.81,12.83,12.75,12.8,167868.0,12.81,12.83,12.75,12.8,167868.0
2021-02-12 13:55:00,12.83,12.86,12.78,12.84,123568.0,12.83,12.86,12.78,12.84,123568.0
2021-02-12 14:00:00,12.84,12.91,12.8,12.84,252740.0,12.84,12.91,12.8,12.84,252740.0
2021-02-12 14:05:00,12.84,12.85,12.46,12.64,1007440.0,12.84,12.85,12.46,12.64,1007440.0
2021-02-12 14:10:00,12.63,12.68,12.59,12.61,297396.0,12.63,12.68,12.59,12.61,297396.0
2021-02-12 14:15:00,12.62,12.65,12.54,12.62,217992.0,12.62,12.65,12.54,12.62,217992.0
2021-02-12 14:20:00,12.65,12.67,12.58,12.63,109380.0,12.65,12.67,12.58,12.63,109380.0
2021-02-12 14:25:00,12.6,12.65,12.57,12.63,107968.0,12.6,12.65,12.57,12.63,107968.0
2021-02-12 14:30:00,12.65,12.65,12.58,12.61,127380.0,12.65,12.65,12.58,12.61,127380.0
2021-02-12 14:35:00,12.61,12.71,12.58,12.69,130416.0,12.61,12.71,12.58,12.69,130416.0
2021-02-12 14:40:00,12.68,12.78,12.65,12.76,295532.0,12.68,12.78,12.65,12.76,295532.0
2021-02-12 14:45:00,12.74,12.77,12.7,12.74,209404.0,12.74,12.77,12.7,12.74,209404.0
2021-02-12 14:50:00,12.73,12.84,12.7,12.8,208180.0,12.73,12.84,12.7,12.8,208180.0
2021-02-12 14:55:00,12.82,12.9,12.81,12.83,249676.0,12.82,12.9,12.81,12.83,249676.0
2021-02-12 15:00:00,12.84,13.01,12.81,12.99,318264.0,12.84,13.01,12.81,12.99,318264.0
2021-02-12 15:05:00,12.97,12.99,12.88,12.95,252004.0,12.97,12.99,12.88,12.95,252004.0
2021-02-12 15:10:00,12.95,12.97,12.9,12.96,207400.0,12.95,12.97,12.9,12.96,207400.0
2021-02-12 15:15:00,12.96,13.03,12.87,12.88,415184.0,12.96,13.03,12.87,12.88,415184.0
2021-02-12 15:20:00,12.88,12.9,12.79,12.86,313624.0,12.88,12.9,12.79,12.86,313624.0
2021-02-12 15:25:00,12.86,12.95,12.83,12.83,316760.0,12.86,12.95,12.83,12.83,316760.0
2021-02-12 15:30:00,12.83,12.87,12.81,12.84,203128.0,12.83,12.87,12.81,12.84,203128.0
2021-02-12 15:35:00,12.85,12.9,12.84,12.89,152220.0,12.85,12.9,12.84,12.89,152220.0
2021-02-12 15:40:00,12.9,12.91,12.84,12.89,246964.0,12.9,12.91,12.84,12.89,246964.0
2021-02-12 15:45:00,12.89,13.0,12.88,12.98,346376.0,12.89,13.0,12.88,12.98,346376.0
2021-02-12 15:50:00,12.97,13.11,12.97,13.06,1046260.0,12.97,13.11,12.97,13.06,1046260.0
2021-02-12 15:55:00,13.06,13.11,13.01,13.08,1162232.0,13.06,13.11,13.01,13.08,1162232.0
2021-02-16 09:30:00,13.17,13.38,12.9,13.08,1651388.0,13.17,13.38,12.9,13.08,1651388.0
2021-02-16 09:35:00,13.08,13.15,12.94,12.95,362764.0,13.08,13.15,12.94,12.95,362764.0
2021-02-16 09:40:00,12.95,13.0,12.79,12.81,523848.0,12.95,13.0,12.79,12.81,523848.0
2021-02-16 09:45:00,12.8,12.93,12.76,12.88,411324.0,12.8,12.93,12.76,12.88,411324.0
2021-02-16 09:50:00,12.88,13.08,12.85,12.85,517520.0,12.88,13.08,12.85,12.85,517520.0
2021-02-16 09:55:00,12.88,12.93,12.83,12.85,201264.0,12.88,12.93,12.83,12.85,201264.0
2021-02-16 10:00:00,12.84,12.97,12.82,12.9,256084.0,12.84,12.97,12.82,12.9,256084.0
2021-02-16 10:05:00,12.89,13.22,12.88,13.05,953124.0,12.89,13.22,12.88,13.05,953124.0
2021-02-16 10:10:00,13.04,13.1,12.84,12.9,838600.0,13.04,13.1,12.84,12.9,838600.0
2021-02-16 10:15:00,12.9,12.93,12.6,12.75,955896.0,12.9,12.93,12.6,12.75,955896.0
2021-02-16 10:20:00,12.75,12.78,12.69,12.72,271664.0,12.75,12.78,12.69,12.72,271664.0
2021-02-16 10:25:00,12.73,12.83,12.72,12.78,268408.0,12.73,12.83,12.72,12.78,268408.0
2021-02-16 10:30:00,12.8,12.84,12.72,12.72,225748.0,12.8,12.84,12.72,12.72,225748.0
2021-02-16 10:35:00,12.73,12.77,12.65,12.68,188188.0,12.73,12.77,12.65,12.68,188188.0
2021-02-16 10:40:00,12.69,12.75,12.67,12.73,118936.0,12.69,12.75,12.67,12.73,118936.0
2021-02-16 10:45:00,12.73,12.75,12.63,12.64,288372.0,12.73,12.75,12.63,12.64,288372.0
2021-02-16 10:50:00,12.65,12.79,12.5,12.52,712244.0,12.65,12.79,12.5,12.52,712244.0
2021-02-16 10:55:00,12.52,12.7,12.45,12.63,972940.0,12.52,12.7,12.45,12.63,972940.0
2021-02-16 11:00:00,12.63,12.71,12.63,12.68,128216.0,12.63,12.71,12.63,12.68,128216.0
2021-02-16 11:05:00,12.67,12.67,12.51,12.53,272740.0,12.67,12.67,12.51,12.53,272740.0
2021-02-16 11:10:00,12.55,12.6,12.53,12.55,242436.0,12.55,12.6,12.53,12.55,242436.0
2021-02-16 11:15:00,12.56,12.58,12.44,12.52,572672.0,12.56,12.58,12.44,12.52,572672.0
2021-02-16 11:20:00,12.54,12.57,12.48,12.52,222420.0,12.54,12.57,12.48,12.52,222420.0
2021-02-16 11:25:00,12.5,12.53,12.46,12.5,170928.0,12.5,12.53,12.46,12.5,170928.0
2021-02-16 11:30:00,12.47,12.6,12.44,12.59,328548.0,12.47,12.6,12.44,12.59,328548.0
2021-02-16 11:35:00,12.57,12.65,12.56,12.62,284040.0,12.57,12.65,12.56,12.62,284040.0
2021-02-16 11:40:00,12.63,12.64,12.55,12.59,87116.0,12.63,12.64,12.55,12.59,87116.0
2021-02-16 11:45:00,12.56,12.56,12.49,12.52,141624.0,12.56,12.56,12.49,12.52,141624.0
2021-02-16 11:50:00,12.52,12.55,12.48,12.51,288436.0,12.52,12.55,12.48,12.51,288436.0
2021-02-16 11:55:00,12.52,12.52,12.38,12.4,493792.0,12.52,12.52,12.38,12.4,493792.0
2021-02-16 12:00:00,12.4,12.47,12.3,12.35,407256.0,12.4,12.47,12.3,12.35,407256.0
2021-02-16 12:05:00,12.34,12.36,12.28,12.32,343264.0,12.34,12.36,12.28,12.32,343264.0
2021-02-16 12:10:00,12.32,12.45,12.3,12.38,177720.0,12.32,12.45,12.3,12.38,177720.0
2021-02-16 12:15:00,12.38,12.42,12.36,12.41,80348.0,12.38,12.42,12.36,12.41,80348.0
2021-02-16 12:20:00,12.4,12.45,12.38,12.41,103080.0,12.4,12.45,12.38,12.41,103080.0
2021-02-16 12:25:00,12.43,12.51,12.38,12.47,185208.0,12.43,12.51,12.38,12.47,185208.0
2021-02-16 12:30:00,12.49,12.5,12.46,12.47,122716.0,12.49,12.5,12.46,12.47,122716.0
2021-02-16 12:35:00,12.47,12.51,12.46,12.47,83512.0,12.47,12.51,12.46,12.47,83512.0
2021-02-16 12:40:00,12.46,12.49,12.38,12.4,179540.0,12.46,12.49,12.38,12.4,179540.0
2021-02-16 12:45:00,12.4,12.5,12.39,12.46,152788.0,12.4,12.5,12.39,12.46,152788.0
2021-02-16 12:50:00,12.47,12.54,12.47,12.53,246300.0,12.47,12.54,12.47,12.53,246300.0
2021-02-16 12:55:00,12.51,12.52,12.4,12.45,119436.0,12.51,12.52,12.4,12.45,119436.0
2021-02-16 13:00:00,12.44,12.45,12.4,12.44,115376.0,12.44,12.45,12.4,12.44,115376.0
2021-02-16 13:05:00,12.43,12.49,12.4,12.49,138312.0,12.43,12.49,12.4,12.49,138312.0
2021-02-16 13:10:00,12.48,12.52,12.44,12.47,122852.0,12.48,12.52,12.44,12.47,122852.0
2021-02-16 13:15:00,12.45,12.53,12.45,12.5,131112.0,12.45,12.53,12.45,12.5,131112.0
2021-02-16 13:20:00,12.5,12.59,12.5,12.57,207652.0,12.5,12.59,12.5,12.57,207652.0
2021-02-16 13:25:00,12.59,12.67,12.47,12.64,551796.0,12.59,12.67,12.47,12.64,551796.0
2021-02-16 13:30:00,12.64,12.79,12.44,12.47,1588408.0,12.64,12.79,12.44,12.47,1588408.0
2021-02-16 13:35:00,12.48,12.53,12.36,12.45,446136.0,12.48,12.53,12.36,12.45,446136.0
2021-02-16 13:40:00,12.45,12.46,12.35,12.4,382364.0,12.45,12.46,12.35,12.4,382364.0
2021-02-16 13:45:00,12.38,12.41,12.3,12.31,441892.0,12.38,12.41,12.3,12.31,441892.0
2021-02-16 13:50:00,12.31,12.38,12.28,12.29,436736.0,12.31,12.38,12.28,12.29,436736.0
2021-02-16 13:55:00,12.33,12.37,12.3,12.34,80260.0,12.33,12.37,12.3,12.34,80260.0
2021-02-16 14:00:00,12.36,12.4,12.29,12.31,131040.0,12.36,12.4,12.29,12.31,131040.0
2021-02-16 14:05:00,12.3,12.36,12.29,12.34,180712.0,12.3,12.36,12.29,12.34,180712.0
2021-02-16 14:10:00,12.35,12.44,12.31,12.39,329380.0,12.35,12.44,12.31,12.39,329380.0
2021-02-16 14:15:00,12.38,12.42,12.29,12.32,237256.0,12.38,12.42,12.29,12.32,237256.0
2021-02-16 14:20:00,12.32,12.33,12.26,12.31,292632.0,12.32,12.33,12.26,12.31,292632.0
2021-02-16 14:25:00,12.31,12.34,12.26,12.32,193044.0,12.31,12.34,12.26,12.32,193044.0
2021-02-16 14:30:00,12.32,12.34,12.29,12.33,140864.0,12.32,12.34,12.29,12.33,140864.0
2021-02-16 14:35:00,12.33,12.36,12.3,12.35,79992.0,12.33,12.36,12.3,12.35,79992.0
2021-02-16 14:40:00,12.35,12.43,12.35,12.42,207840.0,12.35,12.43,12.35,12.42,207840.0
2021-02-16 14:45:00,12.41,12.42,12.35,12.37,111336.0,12.41,12.42,12.35,12.37,111336.0
2021-02-16 14:50:00,12.37,12.37,12.28,12.33,227364.0,12.37,12.37,12.28,12.33,227364.0
2021-02-16 14:55:00,12.33,12.41,12.31,12.31,186064.0,12.33,12.41,12.31,12.31,186064.0
2021-02-16 15:00:00,12.34,12.35,12.29,12.35,101876.0,12.34,12.35,12.29,12.35,101876.0
2021-02-16 15:05:00,12.34,12.36,12.3,12.34,126108.0,12.34,12.36,12.3,12.34,126108.0
2021-02-16 15:10:00,12.33,12.36,12.33,12.35,82756.0,12.33,12.36,12.33,12.35,82756.0
2021-02-16 15:15:00,12.34,12.39,12.34,12.39,101832.0,12.34,12.39,12.34,12.39,101832.0
2021-02-16 15:20:00,12.39,12.4,12.33,12.35,145020.0,12.39,12.4,12.33,12.35,145020.0
2021-02-16 15:25:00,12.35,12.42,12.35,12.38,162172.0,12.35,12.42,12.35,12.38,162172.0
2021-02-16 15:30:00,12.38,12.44,12.34,12.4,149148.0,12.38,12.44,12.34,12.4,149148.0
2021-02-16 15:35:00,12.41,12.43,12.36,12.36,220756.0,12.41,12.43,12.36,12.36,220756.0
2021-02-16 15:40:00,12.36,12.46,12.36,12.45,167104.0,12.36,12.46,12.36,12.45,167104.0
2021-02-16 15:45:00,12.45,12.46,12.38,12.43,232584.0,12.45,12.46,12.38,12.43,232584.0
2021-02-16 15:50:00,12.44,12.46,12.38,12.43,347372.0,12.44,12.46,12.38,12.43,347372.0
2021-02-16 15:55:00,12.41,12.44,12.35,12.38,490300.0,12.41,12.44,12.35,12.38,490300.0
2021-02-17 09:30:00,12.44,12.8,12.3,12.31,1905692.0,12.44,12.8,12.3,12.31,1905692.0
2021-02-17 09:35:00,12.35,12.37,12.16,12.23,832728.0,12.35,12.37,12.16,12.23,832728.0
2021-02-17 09:40:00,12.23,12.35,12.15,12.26,602888.0,12.23,12.35,12.15,12.26,602888.0
2021-02-17 09:45:00,12.25,12.3,12.17,12.22,896984.0,12.25,12.3,12.17,12.22,896984.0
2021-02-17 09:50:00,12.2,12.25,12.13,12.19,424828.0,12.2,12.25,12.13,12.19,424828.0
2021-02-17 09:55:00,12.19,12.2,11.86,11.95,1140092.0,12.19,12.2,11.86,11.95,1140092.0
2021-02-17 10:00:00,11.95,12.07,11.94,11.97,555616.0,11.95,12.07,11.94,11.97,555616.0
2021-02-17 10:05:00,11.99,12.11,11.95,12.05,522608.0,11.99,12.11,11.95,12.05,522608.0
2021-02-17 10:10:00,12.06,12.08,11.95,11.95,265888.0,12.06,12.08,11.95,11.95,265888.0
2021-02-17 10:15:00,11.96,12.02,11.88,11.99,701856.0,11.96,12.02,11.88,11.99,701856.0
2021-02-17 10:20:00,12.0,12.01,11.92,11.94,185040.0,12.0,12.01,11.92,11.94,185040.0
2021-02-17 10:25:00,11.94,11.97,11.87,11.9,305136.0,11.94,11.97,11.87,11.9,305136.0
2021-02-17 10:30:00,11.9,11.97,11.9,11.92,221804.0,11.9,11.97,11.9,11.92,221804.0
2021-02-17 10:35:00,11.92,11.99,11.92,11.99,175372.0,11.92,11.99,11.92,11.99,175372.0
2021-02-17 10:40:00,11.97,12.04,11.9,11.95,260436.0,11.97,12.04,11.9,11.95,260436.0
2021-02-17 10:45:00,11.95,12.08,11.9,12.08,108272.0,11.95,12.08,11.9,12.08,108272.0
2021-02-17 10:50:00,12.06,12.08,11.99,11.99,112088.0,12.06,12.08,11.99,11.99,112088.0
2021-02-17 10:55:00,12.0,12.02,11.97,11.98,118476.0,12.0,12.02,11.97,11.98,118476.0
2021-02-17 11:00:00,11.97,12.01,11.94,11.95,87852.0,11.97,12.01,11.94,11.95,87852.0
2021-02-17 11:05:00,11.95,11.95,11.88,11.89,212960.0,11.95,11.95,11.88,11.89,212960.0
2021-02-17 11:10:00,11.88,11.96,11.85,11.95,271912.0,11.88,11.96,11.85,11.95,271912.0
2021-02-17 11:15:00,11.92,11.96,11.85,11.85,142260.0,11.92,11.96,11.85,11.85,142260.0
2021-02-17 11:20:00,11.85,11.87,11.68,11.69,780700.0,11.85,11.87,11.68,11.69,780700.0
2021-02-17 11:25:00,11.68,11.74,11.58,11.72,540584.0,11.68,11.74,11.58,11.72,540584.0
2021-02-17 11:30:00,11.72,11.78,11.69,11.74,259708.0,11.72,11.78,11.69,11.74,259708.0
2021-02-17 11:35:00,11.73,11.78,11.69,11.7,159992.0,11.73,11.78,11.69,11.7,159992.0
2021-02-17 11:40:00,11.7,11.71,11.6,11.61,224144.0,11.7,11.71,11.6,11.61,224144.0
2021-02-17 11:45:00,11.62,11.7,11.6,11.67,198524.0,11.62,11.7,11.6,11.67,198524.0
2021-02-17 11:50:00,11.68,11.71,11.56,11.71,327092.0,11.68,11.71,11.56,11.71,327092.0
2021-02-17 11:55:00,11.7,11.81,11.69,11.78,362432.0,11.7,11.81,11.69,11.78,362432.0
2021-02-17 12:00:00,11.79,11.79,11.71,11.71,68476.0,11.79,11.79,11.71,11.71,68476.0
2021-02-17 12:05:00,11.72,11.72,11.64,11.72,128528.0,11.72,11.72,11.64,11.72,128528.0
2021-02-17 12:10:00,11.7,11.79,11.68,11.78,185460.0,11.7,11.79,11.68,11.78,185460.0
2021-02-17 12:15:00,11.76,11.78,11.7,11.74,86012.0,11.76,11.78,11.7,11.74,86012.0
2021-02-17 12:20:00,11.73,11.74,11.57,11.58,273188.0,11.73,11.74,11.57,11.58,273188.0
2021-02-17 12:25:00,11.58,11.67,11.58,11.67,109356.0,11.58,11.67,11.58,11.67,109356.0
2021-02-17 12:30:00,11.64,11.68,11.6,11.68,79356.0,11.64,11.68,11.6,11.68,79356.0
2021-02-17 12:35:00,11.67,11.69,11.63,11.68,100592.0,11.67,11.69,11.63,11.68,100592.0
2021-02-17 12:40:00,11.69,11.71,11.66,11.69,52784.0,11.69,11.71,11.66,11.69,52784.0
2021-02-17 12:45:00,11.7,11.71,11.68,11.7,54332.0,11.7,11.71,11.68,11.7,54332.0
2021-02-17 12:50:00,11.7,11.7,11.64,11.65,124660.0,11.7,11.7,11.64,11.65,124660.0
2021-02-17 12:55:00,11.66,11.7,11.65,11.68,79132.0,11.66,11.7,11.65,11.68,79132.0
2021-02-17 13:00:00,11.68,11.74,11.6,11.65,385400.0,11.68,11.74,11.6,11.65,385400.0
2021-02-17 13:05:00,11.65,11.71,11.65,11.67,81496.0,11.65,11.71,11.65,11.67,81496.0
2021-02-17 13:10:00,11.67,11.72,11.65,11.65,139524.0,11.67,11.72,11.65,11.65,139524.0
2021-02-17 13:15:00,11.65,11.68,11.6,11.65,146828.0,11.65,11.68,11.6,11.65,146828.0
2021-02-17 13:20:00,11.63,11.66,11.61,11.63,86548.0,11.63,11.66,11.61,11.63,86548.0
2021-02-17 13:25:00,11.61,11.67,11.58,11.67,192924.0,11.61,11.67,11.58,11.67,192924.0
2021-02-17 13:30:00,11.65,11.69,11.63,11.69,301128.0,11.65,11.69,11.63,11.69,301128.0
2021-02-17 13:35:00,11.69,11.71,11.63,11.63,128308.0,11.69,11.71,11.63,11.63,128308.0
2021-02-17 13:40:00,11.65,11.69,11.63,11.65,98688.0,11.65,11.69,11.63,11.65,98688.0
2021-02-17 13:45:00,11.64,11.68,11.61,11.62,112992.0,11.64,11.68,11.61,11.62,112992.0
2021-02-17 13:50:00,11.63,11.64,11.56,11.62,218980.0,11.63,11.64,11.56,11.62,218980.0
2021-02-17 13:55:00,11.63,11.63,11.51,11.52,337420.0,11.63,11.63,11.51,11.52,337420.0
2021-02-17 14:00:00,11.52,11.59,11.52,11.55,237228.0,11.52,11.59,11.52,11.55,237228.0
2021-02-17 14:05:00,11.56,11.57,11.52,11.52,170756.0,11.56,11.57,11.52,11.52,170756.0
2021-02-17 14:10:00,11.53,11.53,11.38,11.41,655252.0,11.53,11.53,11.38,11.41,655252.0
2021-02-17 14:15:00,11.4,11.46,11.37,11.39,388572.0,11.4,11.46,11.37,11.39,388572.0
2021-02-17 14:20:00,11.39,11.39,11.15,11.25,1384668.0,11.39,11.39,11.15,11.25,1384668.0
2021-02-17 14:25:00,11.24,11.25,11.14,11.24,731884.0,11.24,11.25,11.14,11.24,731884.0
2021-02-17 14:30:00,11.24,11.28,11.21,11.22,331224.0,11.24,11.28,11.21,11.22,331224.0
2021-02-17 14:35:00,11.21,11.27,11.2,11.22,257500.0,11.21,11.27,11.2,11.22,257500.0
2021-02-17 14:40:00,11.22,11.22,11.14,11.22,451412.0,11.22,11.22,11.14,11.22,451412.0
2021-02-17 14:45:00,11.21,11.49,11.2,11.38,848660.0,11.21,11.49,11.2,11.38,848660.0
2021-02-17 14:50:00,11.38,11.49,11.3,11.42,605764.0,11.38,11.49,11.3,11.42,605764.0
2021-02-17 14:55:00,11.41,11.44,11.33,11.38,509884.0,11.41,11.44,11.33,11.38,509884.0
2021-02-17 15:00:00,11.34,11.43,11.28,11.41,285976.0,11.34,11.43,11.28,11.41,285976.0
2021-02-17 15:05:00,11.39,11.44,11.34,11.39,247956.0,11.39,11.44,11.34,11.39,247956.0
2021-02-17 15:10:00,11.39,11.4,11.26,11.3,358724.0,11.39,11.4,11.26,11.3,358724.0
2021-02-17 15:15:00,11.29,11.39,11.28,11.37,245452.0,11.29,11.39,11.28,11.37,245452.0
2021-02-17 15:20:00,11.36,11.47,11.34,11.45,490212.0,11.36,11.47,11.34,11.45,490212.0
2021-02-17 15:25:00,11.45,11.46,11.38,11.44,183984.0,11.45,11.46,11.38,11.44,183984.0
2021-02-17 15:30:00,11.44,11.45,11.34,11.4,265196.0,11.44,11.45,11.34,11.4,265196.0
2021-02-17 15:35:00,11.4,11.46,11.38,11.45,245732.0,11.4,11.46,11.38,11.45,245732.0
2021-02-17 15:40:00,11.45,11.61,11.45,11.56,775204.0,11.45,11.61,11.45,11.56,775204.0
2021-02-17 15:45:00,11.55,11.62,11.54,11.61,395196.0,11.55,11.62,11.54,11.61,395196.0
2021-02-17 15:50:00,11.61,11.62,11.46,11.47,558188.0,11.61,11.62,11.46,11.47,558188.0
2021-02-17 15:55:00,11.47,11.59,11.4,11.46,1116952.0,11.47,11.59,11.4,11.46,1116952.0
2021-02-18 09:30:00,12.12,12.22,11.8,11.87,2252444.0,12.12,12.22,11.8,11.87,2252444.0
2021-02-18 09:35:00,11.87,11.94,11.56,11.72,1359000.0,11.87,11.94,11.56,11.72,1359000.0
2021-02-18 09:40:00,11.72,11.79,11.58,11.77,1085560.0,11.72,11.79,11.58,11.77,1085560.0
2021-02-18 09:45:00,11.76,11.94,11.74,11.88,943948.0,11.76,11.94,11.74,11.88,943948.0
2021-02-18 09:50:00,11.88,11.9,11.65,11.7,801632.0,11.88,11.9,11.65,11.7,801632.0
2021-02-18 09:55:00,11.72,11.85,11.69,11.8,342624.0,11.72,11.85,11.69,11.8,342624.0
2021-02-18 10:00:00,11.76,11.81,11.68,11.72,248268.0,11.76,11.81,11.68,11.72,248268.0
2021-02-18 10:05:00,11.72,11.77,11.63,11.7,311328.0,11.72,11.77,11.63,11.7,311328.0
2021-02-18 10:10:00,11.7,11.81,11.68,11.79,331260.0,11.7,11.81,11.68,11.79,331260.0
2021-02-18 10:15:00,11.76,11.78,11.51,11.51,568760.0,11.76,11.78,11.51,11.51,568760.0
2021-02-18 10:20:00,11.51,11.51,11.29,11.3,801324.0,11.51,11.51,11.29,11.3,801324.0
2021-02-18 10:25:00,11.32,11.4,11.26,11.3,903504.0,11.32,11.4,11.26,11.3,903504.0
2021-02-18 10:30:00,11.3,11.33,11.21,11.29,686160.0,11.3,11.33,11.21,11.29,686160.0
2021-02-18 10:35:00,11.27,11.45,11.25,11.38,320328.0,11.27,11.45,11.25,11.38,320328.0
2021-02-18 10:40:00,11.38,11.4,11.22,11.25,417272.0,11.38,11.4,11.22,11.25,417272.0
2021-02-18 10:45:00,11.23,11.28,11.13,11.27,447704.0,11.23,11.28,11.13,11.27,447704.0
2021-02-18 10:50:00,11.25,11.26,11.21,11.24,238664.0,11.25,11.26,11.21,11.24,238664.0
2021-02-18 10:55:00,11.23,11.27,11.16,11.17,245432.0,11.23,11.27,11.16,11.17,245432.0
2021-02-18 11:00:00,11.18,11.2,11.01,11.05,946492.0,11.18,11.2,11.01,11.05,946492.0
2021-02-18 11:05:00,11.05,11.05,10.83,10.83,1279648.0,11.05,11.05,10.83,10.83,1279648.0
2021-02-18 11:10:00,10.83,11.04,10.83,10.94,613988.0,10.83,11.04,10.83,10.94,613988.0
2021-02-18 11:15:00,10.97,11.03,10.9,10.93,366804.0,10.97,11.03,10.9,10.93,366804.0
2021-02-18 11:20:00,10.96,11.04,10.91,10.98,210044.0,10.96,11.04,10.91,10.98,210044.0
2021-02-18 11:25:00,10.99,11.0,10.9,10.96,386344.0,10.99,11.0,10.9,10.96,386344.0
2021-02-18 11:30:00,10.96,10.97,10.9,10.95,301404.0,10.96,10.97,10.9,10.95,301404.0
2021-02-18 11:35:00,10.95,11.13,10.95,11.05,521760.0,10.95,11.13,10.95,11.05,521760.0
2021-02-18 11:40:00,11.04,11.12,11.03,11.05,295028.0,11.04,11.12,11.03,11.05,295028.0
2021-02-18 11:45:00,11.04,11.05,10.91,10.96,412292.0,11.04,11.05,10.91,10.96,412292.0
2021-02-18 11:50:00,10.96,11.1,10.94,11.05,237780.0,10.96,11.1,10.94,11.05,237780.0
2021-02-18 11:55:00,11.04,11.05,10.93,10.98,238464.0,11.04,11.05,10.93,10.98,238464.0
2021-02-18 12:00:00,10.97,10.98,10.92,10.94,252252.0,10.97,10.98,10.92,10.94,252252.0
2021-02-18 12:05:00,10.93,10.95,10.85,10.88,712100.0,10.93,10.95,10.85,10.88,712100.0
2021-02-18 12:10:00,10.88,11.19,10.84,10.88,2034836.0,10.88,11.19,10.84,10.88,2034836.0
2021-02-18 12:15:00,10.86,11.05,10.81,11.0,874468.0,10.86,11.05,10.81,11.0,874468.0
2021-02-18 12:20:00,11.0,11.25,10.97,11.17,836676.0,11.0,11.25,10.97,11.17,836676.0
2021-02-18 12:25:00,11.15,11.17,10.95,11.02,745460.0,11.15,11.17,10.95,11.02,745460.0
2021-02-18 12:30:00,11.02,11.07,10.92,10.99,654052.0,11.02,11.07,10.92,10.99,654052.0
2021-02-18 12:35:00,11.0,11.32,10.97,11.27,1022520.0,11.0,11.32,10.97,11.27,1022520.0
2021-02-18 12:40:00,11.27,11.95,11.16,11.51,6242300.0,11.27,11.95,11.16,11.51,6242300.0
2021-02-18 12:45:00,11.51,12.06,11.4,11.98,5190732.0,11.51,12.06,11.4,11.98,5190732.0
2021-02-18 12:50:00,11.98,12.16,11.64,11.78,3348320.0,11.98,12.16,11.64,11.78,3348320.0
2021-02-18 12:55:00,11.77,11.81,11.51,11.52,1943096.0,11.77,11.81,11.51,11.52,1943096.0
2021-02-18 13:00:00,11.51,11.54,11.17,11.19,2699928.0,11.51,11.54,11.17,11.19,2699928.0
2021-02-18 13:05:00,11.22,11.36,11.15,11.31,1100984.0,11.22,11.36,11.15,11.31,1100984.0
2021-02-18 13:10:00,11.3,11.31,11.16,11.2,593128.0,11.3,11.31,11.16,11.2,593128.0
2021-02-18 13:15:00,11.19,11.2,11.09,11.09,766340.0,11.19,11.2,11.09,11.09,766340.0
2021-02-18 13:20:00,11.11,11.24,11.09,11.21,577316.0,11.11,11.24,11.09,11.21,577316.0
2021-02-18 13:25:00,11.19,11.21,11.06,11.07,552360.0,11.19,11.21,11.06,11.07,552360.0
2021-02-18 13:30:00,11.07,11.5,11.06,11.29,2852952.0,11.07,11.5,11.06,11.29,2852952.0
2021-02-18 13:35:00,11.28,11.46,11.18,11.3,1453192.0,11.28,11.46,11.18,11.3,1453192.0
2021-02-18 13:40:00,11.31,11.32,11.21,11.26,455684.0,11.31,11.32,11.21,11.26,455684.0
2021-02-18 13:45:00,11.27,11.31,11.14,11.17,455256.0,11.27,11.31,11.14,11.17,455256.0
2021-02-18 13:50:00,11.2,11.24,11.16,11.19,241576.0,11.2,11.24,11.16,11.19,241576.0
2021-02-18 13:55:00,11.18,11.21,11.11,11.15,414556.0,11.18,11.21,11.11,11.15,414556.0
2021-02-18 14:00:00,11.14,11.29,11.13,11.24,560188.0,11.14,11.29,11.13,11.24,560188.0
2021-02-18 14:05:00,11.23,11.24,11.16,11.18,321060.0,11.23,11.24,11.16,11.18,321060.0
2021-02-18 14:10:00,11.18,11.19,11.05,11.06,453620.0,11.18,11.19,11.05,11.06,453620.0
2021-02-18 14:15:00,11.06,11.08,10.89,10.97,1147544.0,11.06,11.08,10.89,10.97,1147544.0
2021-02-18 14:20:00,10.95,11.08,10.91,11.06,497380.0,10.95,11.08,10.91,11.06,497380.0
2021-02-18 14:25:00,11.06,11.06,10.9,10.96,393448.0,11.06,11.06,10.9,10.96,393448.0
2021-02-18 14:30:00,10.96,10.99,10.93,10.94,212980.0,10.96,10.99,10.93,10.94,212980.0
2021-02-18 14:35:00,10.96,10.99,10.9,10.96,480564.0,10.96,10.99,10.9,10.96,480564.0
2021-02-18 14:40:00,10.95,10.97,10.77,10.81,745660.0,10.95,10.97,10.77,10.81,745660.0
2021-02-18 14:45:00,10.81,10.84,10.68,10.73,1132900.0,10.81,10.84,10.68,10.73,1132900.0
2021-02-18 14:50:00,10.71,10.79,10.68,10.73,509616.0,10.71,10.79,10.68,10.73,509616.0
2021-02-18 14:55:00,10.73,10.78,10.67,10.75,482292.0,10.73,10.78,10.67,10.75,482292.0
2021-02-18 15:00:00,10.76,10.76,10.67,10.68,359984.0,10.76,10.76,10.67,10.68,359984.0
2021-02-18 15:05:00,10.67,10.7,10.65,10.67,490028.0,10.67,10.7,10.65,10.67,490028.0
2021-02-18 15:10:00,10.67,10.74,10.66,10.71,322408.0,10.67,10.74,10.66,10.71,322408.0
2021-02-18 15:15:00,10.71,10.72,10.59,10.6,534188.0,10.71,10.72,10.59,10.6,534188.0
2021-02-18 15:20:00,10.61,10.65,10.58,10.59,537912.0,10.61,10.65,10.58,10.59,537912.0
2021-02-18 15:25:00,10.58,10.62,10.51,10.51,805192.0,10.58,10.62,10.51,10.51,805192.0
2021-02-18 15:30:00,10.51,10.55,10.45,10.46,1171204.0,10.51,10.55,10.45,10.46,1171204.0
2021-02-18 15:35:00,10.46,10.47,10.33,10.42,1360120.0,10.46,10.47,10.33,10.42,1360120.0
2021-02-18 15:40:00,10.42,10.44,10.29,10.3,1107680.0,10.42,10.44,10.29,10.3,1107680.0
2021-02-18 15:45:00,10.3,10.34,10.22,10.23,1723016.0,10.3,10.34,10.22,10.23,1723016.0
2021-02-18 15:50:00,10.22,10.3,10.18,10.18,1745596.0,10.22,10.3,10.18,10.18,1745596.0
2021-02-18 15:55:00,10.18,10.26,10.16,10.18,2015380.0,10.18,10.26,10.16,10.18,2015380.0
2021-02-19 09:30:00,10.32,10.53,10.2,10.27,1508744.0,10.32,10.53,10.2,10.27,1508744.0
2021-02-19 09:35:00,10.28,10.38,10.14,10.28,812328.0,10.28,10.38,10.14,10.28,812328.0
2021-02-19 09:40:00,10.27,10.38,10.21,10.37,731620.0,10.27,10.38,10.21,10.37,731620.0
2021-02-19 09:45:00,10.37,10.46,10.31,10.33,944476.0,10.37,10.46,10.31,10.33,944476.0
2021-02-19 09:50:00,10.35,10.41,10.26,10.27,794052.0,10.35,10.41,10.26,10.27,794052.0
2021-02-19 09:55:00,10.27,10.48,10.27,10.39,732928.0,10.27,10.48,10.27,10.39,732928.0
2021-02-19 10:00:00,10.38,10.39,10.3,10.33,269764.0,10.38,10.39,10.3,10.33,269764.0
2021-02-19 10:05:00,10.32,10.57,10.3,10.57,1130152.0,10.32,10.57,10.3,10.57,1130152.0
2021-02-19 10:10:00,10.57,10.7,10.47,10.63,1541404.0,10.57,10.7,10.47,10.63,1541404.0
2021-02-19 10:15:00,10.64,10.67,10.52,10.59,640244.0,10.64,10.67,10.52,10.59,640244.0
2021-02-19 10:20:00,10.59,10.6,10.52,10.53,348572.0,10.59,10.6,10.52,10.53,348572.0
2021-02-19 10:25:00,10.53,10.71,10.51,10.71,508204.0,10.53,10.71,10.51,10.71,508204.0
2021-02-19 10:30:00,10.71,10.85,10.67,10.83,1003436.0,10.71,10.85,10.67,10.83,1003436.0
2021-02-19 10:35:00,10.83,10.97,10.8,10.84,1490564.0,10.83,10.97,10.8,10.84,1490564.0
2021-02-19 10:40:00,10.84,10.88,10.75,10.82,664180.0,10.84,10.88,10.75,10.82,664180.0
2021-02-19 10:45:00,10.82,10.84,10.63,10.7,604128.0,10.82,10.84,10.63,10.7,604128.0
2021-02-19 10:50:00,10.7,10.7,10.55,10.6,457008.0,10.7,10.7,10.55,10.6,457008.0
2021-02-19 10:55:00,10.6,10.68,10.56,10.68,481836.0,10.6,10.68,10.56,10.68,481836.0
2021-02-19 11:00:00,10.68,10.84,10.67,10.68,659644.0,10.68,10.84,10.67,10.68,659644.0
2021-02-19 11:05:00,10.68,10.78,10.64,10.65,309188.0,10.68,10.78,10.64,10.65,309188.0
2021-02-19 11:10:00,10.64,10.69,10.38,10.47,929356.0,10.64,10.69,10.38,10.47,929356.0
2021-02-19 11:15:00,10.45,10.49,10.42,10.47,225432.0,10.45,10.49,10.42,10.47,225432.0
2021-02-19 11:20:00,10.47,10.54,10.46,10.53,225860.0,10.47,10.54,10.46,10.53,225860.0
2021-02-19 11:25:00,10.53,10.56,10.44,10.48,248304.0,10.53,10.56,10.44,10.48,248304.0
2021-02-19 11:30:00,10.47,10.5,10.44,10.5,128752.0,10.47,10.5,10.44,10.5,128752.0
2021-02-19 11:35:00,10.49,10.52,10.44,10.45,163272.0,10.49,10.52,10.44,10.45,163272.0
2021-02-19 11:40:00,10.45,10.47,10.42,10.43,167296.0,10.45,10.47,10.42,10.43,167296.0
2021-02-19 11:45:00,10.43,10.44,10.4,10.42,159400.0,10.43,10.44,10.4,10.42,159400.0
2021-02-19 11:50:00,10.42,10.46,10.38,10.46,256020.0,10.42,10.46,10.38,10.46,256020.0
2021-02-19 11:55:00,10.45,10.49,10.45,10.47,170628.0,10.45,10.49,10.45,10.47,170628.0
2021-02-19 12:00:00,10.47,10.52,10.44,10.46,144120.0,10.47,10.52,10.44,10.46,144120.0
2021-02-19 12:05:00,10.46,10.49,10.35,10.37,220252.0,10.46,10.49,10.35,10.37,220252.0
2021-02-19 12:10:00,10.37,10.39,10.33,10.35,165716.0,10.37,10.39,10.33,10.35,165716.0
2021-02-19 12:15:00,10.35,10.41,10.34,10.39,100972.0,10.35,10.41,10.34,10.39,100972.0
2021-02-19 12:20:00,10.38,10.39,10.35,10.38,103052.0,10.38,10.39,10.35,10.38,103052.0
2021-02-19 12:25:00,10.38,10.4,10.36,10.39,130000.0,10.38,10.4,10.36,10.39,130000.0
2021-02-19 12:30:00,10.37,10.4,10.36,10.37,72168.0,10.37,10.4,10.36,10.37,72168.0
2021-02-19 12:35:00,10.37,10.38,10.34,10.35,139732.0,10.37,10.38,10.34,10.35,139732.0
2021-02-19 12:40:00,10.33,10.35,9.88,9.93,2678776.0,10.33,10.35,9.88,9.93,2678776.0
2021-02-19 12:45:00,9.9,10.05,9.9,9.97,821168.0,9.9,10.05,9.9,9.97,821168.0
2021-02-19 12:50:00,9.97,9.98,9.85,9.86,734108.0,9.97,9.98,9.85,9.86,734108.0
2021-02-19 12:55:00,9.85,10.06,9.85,10.06,680172.0,9.85,10.06,9.85,10.06,680172.0
2021-02-19 13:00:00,10.05,10.06,9.9,10.0,355972.0,10.05,10.06,9.9,10.0,355972.0
2021-02-19 13:05:00,10.0,10.02,9.88,9.88,338844.0,10.0,10.02,9.88,9.88,338844.0
2021-02-19 13:10:00,9.88,9.91,9.77,9.78,630276.0,9.88,9.91,9.77,9.78,630276.0
2021-02-19 13:15:00,9.78,9.8,9.68,9.69,1424324.0,9.78,9.8,9.68,9.69,1424324.0
2021-02-19 13:20:00,9.69,9.78,9.68,9.76,467436.0,9.69,9.78,9.68,9.76,467436.0
2021-02-19 13:25:00,9.76,9.8,9.73,9.77,338780.0,9.76,9.8,9.73,9.77,338780.0
2021-02-19 13:30:00,9.76,9.77,9.63,9.73,520852.0,9.76,9.77,9.63,9.73,520852.0
2021-02-19 13:35:00,9.73,9.86,9.71,9.84,451240.0,9.73,9.86,9.71,9.84,451240.0
2021-02-19 13:40:00,9.82,9.93,9.81,9.85,528556.0,9.82,9.93,9.81,9.85,528556.0
2021-02-19 13:45:00,9.83,9.87,9.77,9.8,356748.0,9.83,9.87,9.77,9.8,356748.0
2021-02-19 13:50:00,9.79,9.83,9.72,9.82,217096.0,9.79,9.83,9.72,9.82,217096.0
2021-02-19 13:55:00,9.82,9.84,9.77,9.84,228800.0,9.82,9.84,9.77,9.84,228800.0
2021-02-19 14:00:00,9.83,9.85,9.72,9.73,252624.0,9.83,9.85,9.72,9.73,252624.0
2021-02-19 14:05:00,9.74,9.78,9.69,9.71,394104.0,9.74,9.78,9.69,9.71,394104.0
2021-02-19 14:10:00,9.72,9.74,9.65,9.65,383172.0,9.72,9.74,9.65,9.65,383172.0
2021-02-19 14:15:00,9.65,9.76,9.64,9.75,404316.0,9.65,9.76,9.64,9.75,404316.0
2021-02-19 14:20:00,9.74,9.74,9.68,9.72,238656.0,9.74,9.74,9.68,9.72,238656.0
2021-02-19 14:25:00,9.72,9.72,9.64,9.65,582568.0,9.72,9.72,9.64,9.65,582568.0
2021-02-19 14:30:00,9.65,9.69,9.63,9.63,360968.0,9.65,9.69,9.63,9.63,360968.0
2021-02-19 14:35:00,9.63,9.68,9.63,9.65,424240.0,9.63,9.68,9.63,9.65,424240.0
2021-02-19 14:40:00,9.65,9.69,9.65,9.67,331488.0,9.65,9.69,9.65,9.67,331488.0
2021-02-19 14:45:00,9.67,9.69,9.64,9.65,395964.0,9.67,9.69,9.64,9.65,395964.0
2021-02-19 14:50:00,9.65,9.68,9.63,9.65,269128.0,9.65,9.68,9.63,9.65,269128.0
2021-02-19 14:55:00,9.66,9.82,9.66,9.76,709424.0,9.66,9.82,9.66,9.76,709424.0
2021-02-19 15:00:00,9.76,9.84,9.75,9.84,423172.0,9.76,9.84,9.75,9.84,423172.0
2021-02-19 15:05:00,9.84,10.11,9.84,9.89,1553660.0,9.84,10.11,9.84,9.89,1553660.0
2021-02-19 15:10:00,9.9,10.04,9.88,10.0,532672.0,9.9,10.04,9.88,10.0,532672.0
2021-02-19 15:15:00,10.01,10.02,9.92,9.98,436628.0,10.01,10.02,9.92,9.98,436628.0
2021-02-19 15:20:00,9.96,10.07,9.95,9.97,800292.0,9.96,10.07,9.95,9.97,800292.0
2021-02-19 15:25:00,9.97,10.04,9.95,9.96,454836.0,9.97,10.04,9.95,9.96,454836.0
2021-02-19 15:30:00,9.97,10.13,9.97,10.12,570520.0,9.97,10.13,9.97,10.12,570520.0
2021-02-19 15:35:00,10.11,10.17,10.04,10.12,537556.0,10.11,10.17,10.04,10.12,537556.0
2021-02-19 15:40:00,10.12,10.17,10.07,10.08,394624.0,10.12,10.17,10.07,10.08,394624.0
2021-02-19 15:45:00,10.09,10.23,10.08,10.14,672880.0,10.09,10.23,10.08,10.14,672880.0
2021-02-19 15:50:00,10.16,10.21,10.07,10.21,628760.0,10.16,10.21,10.07,10.21,628760.0
2021-02-19 15:55:00,10.21,10.24,10.16,10.17,891076.0,10.21,10.24,10.16,10.17,891076.0
2021-02-22 09:30:00,11.67,11.73,11.02,11.08,3005360.0,11.67,11.73,11.02,11.08,3005360.0
2021-02-22 09:35:00,11.07,11.97,11.03,11.71,3689720.0,11.07,11.97,11.03,11.71,3689720.0
2021-02-22 09:40:00,11.7,11.74,11.4,11.47,2069004.0,11.7,11.74,11.4,11.47,2069004.0
2021-02-22 09:45:00,11.46,12.13,11.46,11.99,4044800.0,11.46,12.13,11.46,11.99,4044800.0
2021-02-22 09:50:00,11.95,12.0,11.51,11.81,2161056.0,11.95,12.0,11.51,11.81,2161056.0
2021-02-22 09:55:00,11.8,11.87,11.51,11.53,1022032.0,11.8,11.87,11.51,11.53,1022032.0
2021-02-22 10:00:00,11.53,11.62,10.95,11.01,2215956.0,11.53,11.62,10.95,11.01,2215956.0
2021-02-22 10:05:00,11.01,11.25,10.83,11.18,2659552.0,11.01,11.25,10.83,11.18,2659552.0
2021-02-22 10:10:00,11.2,11.31,11.14,11.18,882620.0,11.2,11.31,11.14,11.18,882620.0
2021-02-22 10:15:00,11.17,11.19,10.97,11.05,1275752.0,11.17,11.19,10.97,11.05,1275752.0
2021-02-22 10:20:00,11.05,11.22,11.04,11.18,773680.0,11.05,11.22,11.04,11.18,773680.0
2021-02-22 10:25:00,11.18,11.29,10.93,11.05,1265884.0,11.18,11.29,10.93,11.05,1265884.0
2021-02-22 10:30:00,11.04,11.05,10.82,10.94,1452692.0,11.04,11.05,10.82,10.94,1452692.0
2021-02-22 10:35:00,10.94,11.02,10.88,10.96,629756.0,10.94,11.02,10.88,10.96,629756.0
2021-02-22 10:40:00,10.96,11.15,10.93,11.12,578764.0,10.96,11.15,10.93,11.12,578764.0
2021-02-22 10:45:00,11.12,11.13,10.96,11.03,375724.0,11.12,11.13,10.96,11.03,375724.0
2021-02-22 10:50:00,11.01,11.01,10.76,10.77,567272.0,11.01,11.01,10.76,10.77,567272.0
2021-02-22 10:55:00,10.77,10.78,10.6,10.67,867268.0,10.77,10.78,10.6,10.67,867268.0
2021-02-22 11:00:00,10.65,10.81,10.64,10.78,439524.0,10.65,10.81,10.64,10.78,439524.0
2021-02-22 11:05:00,10.76,10.82,10.68,10.7,400200.0,10.76,10.82,10.68,10.7,400200.0
2021-02-22 11:10:00,10.72,10.79,10.65,10.78,316352.0,10.72,10.79,10.65,10.78,316352.0
2021-02-22 11:15:00,10.8,10.94,10.76,10.92,552504.0,10.8,10.94,10.76,10.92,552504.0
2021-02-22 11:20:00,10.92,11.01,10.88,11.0,504724.0,10.92,11.01,10.88,11.0,504724.0
2021-02-22 11:25:00,10.99,11.01,10.84,10.85,359580.0,10.99,11.01,10.84,10.85,359580.0
2021-02-22 11:30:00,10.86,11.11,10.84,11.05,551512.0,10.86,11.11,10.84,11.05,551512.0
2021-02-22 11:35:00,11.08,11.19,10.99,11.13,572020.0,11.08,11.19,10.99,11.13,572020.0
2021-02-22 11:40:00,11.12,11.55,11.1,11.54,1895316.0,11.12,11.55,11.1,11.54,1895316.0
2021-02-22 11:45:00,11.55,11.55,11.19,11.26,1314840.0,11.55,11.55,11.19,11.26,1314840.0
2021-02-22 11:50:00,11.25,11.31,11.15,11.18,605504.0,11.25,11.31,11.15,11.18,605504.0
2021-02-22 11:55:00,11.2,11.33,11.09,11.15,640528.0,11.2,11.33,11.09,11.15,640528.0
2021-02-22 12:00:00,11.15,11.19,11.03,11.11,458844.0,11.15,11.19,11.03,11.11,458844.0
2021-02-22 12:05:00,11.11,11.12,10.95,10.96,439756.0,11.11,11.12,10.95,10.96,439756.0
2021-02-22 12:10:00,10.96,11.1,10.96,11.02,217352.0,10.96,11.1,10.96,11.02,217352.0
2021-02-22 12:15:00,11.01,11.07,10.97,11.0,175316.0,11.01,11.07,10.97,11.0,175316.0
2021-02-22 12:20:00,11.02,11.12,11.0,11.08,206260.0,11.02,11.12,11.0,11.08,206260.0
2021-02-22 12:25:00,11.08,11.1,11.0,11.05,175660.0,11.08,11.1,11.0,11.05,175660.0
2021-02-22 12:30:00,11.05,11.1,11.03,11.09,171368.0,11.05,11.1,11.03,11.09,171368.0
2021-02-22 12:35:00,11.09,11.09,10.9,10.95,329372.0,11.09,11.09,10.9,10.95,329372.0
2021-02-22 12:40:00,10.93,11.01,10.92,10.97,109960.0,10.93,11.01,10.92,10.97,109960.0
2021-02-22 12:45:00,10.96,11.02,10.96,10.98,129736.0,10.96,11.02,10.96,10.98,129736.0
2021-02-22 12:50:00,11.0,11.1,10.98,11.03,266340.0,11.0,11.1,10.98,11.03,266340.0
2021-02-22 12:55:00,11.02,11.02,10.93,11.0,159216.0,11.02,11.02,10.93,11.0,159216.0
2021-02-22 13:00:00,11.0,11.03,10.93,10.93,126820.0,11.0,11.03,10.93,10.93,126820.0
2021-02-22 13:05:00,10.94,10.99,10.92,10.96,132252.0,10.94,10.99,10.92,10.96,132252.0
2021-02-22 13:10:00,10.95,11.03,10.95,11.02,130900.0,10.95,11.03,10.95,11.02,130900.0
2021-02-22 13:15:00,11.02,11.04,10.91,10.93,244572.0,11.02,11.04,10.91,10.93,244572.0
2021-02-22 13:20:00,10.93,10.97,10.91,10.93,112212.0,10.93,10.97,10.91,10.93,112212.0
2021-02-22 13:25:00,10.94,10.97,10.89,10.93,199396.0,10.94,10.97,10.89,10.93,199396.0
2021-02-22 13:30:00,10.94,11.0,10.91,10.98,95896.0,10.94,11.0,10.91,10.98,95896.0
2021-02-22 13:35:00,10.97,11.09,10.97,11.06,220856.0,10.97,11.09,10.97,11.06,220856.0
2021-02-22 13:40:00,11.06,11.09,10.99,11.02,138360.0,11.06,11.09,10.99,11.02,138360.0
2021-02-22 13:45:00,11.0,11.12,10.99,11.12,193040.0,11.0,11.12,10.99,11.12,193040.0
2021-02-22 13:50:00,11.12,11.21,11.1,11.21,298736.0,11.12,11.21,11.1,11.21,298736.0
2021-02-22 13:55:00,11.21,11.29,11.16,11.2,403600.0,11.21,11.29,11.16,11.2,403600.0
2021-02-22 14:00:00,11.2,11.34,11.16,11.25,457524.0,11.2,11.34,11.16,11.25,457524.0
2021-02-22 14:05:00,11.27,11.31,11.19,11.25,303244.0,11.27,11.31,11.19,11.25,303244.0
2021-02-22 14:10:00,11.26,11.31,11.2,11.21,150344.0,11.26,11.31,11.2,11.21,150344.0
2021-02-22 14:15:00,11.22,11.25,11.19,11.24,121576.0,11.22,11.25,11.19,11.24,121576.0
2021-02-22 14:20:00,11.23,11.36,11.23,11.35,288784.0,11.23,11.36,11.23,11.35,288784.0
2021-02-22 14:25:00,11.35,11.43,11.29,11.39,361028.0,11.35,11.43,11.29,11.39,361028.0
2021-02-22 14:30:00,11.38,11.42,11.33,11.34,324924.0,11.38,11.42,11.33,11.34,324924.0
2021-02-22 14:35:00,11.35,11.35,11.2,11.24,263112.0,11.35,11.35,11.2,11.24,263112.0
2021-02-22 14:40:00,11.23,11.3,11.14,11.27,291056.0,11.23,11.3,11.14,11.27,291056.0
2021-02-22 14:45:00,11.27,11.32,11.18,11.28,286304.0,11.27,11.32,11.18,11.28,286304.0
2021-02-22 14:50:00,11.3,11.6,11.29,11.49,1521148.0,11.3,11.6,11.29,11.49,1521148.0
2021-02-22 14:55:00,11.5,11.71,11.47,11.63,985908.0,11.5,11.71,11.47,11.63,985908.0
2021-02-22 15:00:00,11.64,11.7,11.52,11.65,880144.0,11.64,11.7,11.52,11.65,880144.0
2021-02-22 15:05:00,11.64,11.65,11.44,11.58,652860.0,11.64,11.65,11.44,11.58,652860.0
2021-02-22 15:10:00,11.55,11.68,11.47,11.52,696148.0,11.55,11.68,11.47,11.52,696148.0
2021-02-22 15:15:00,11.49,11.65,11.49,11.56,514340.0,11.49,11.65,11.49,11.56,514340.0
2021-02-22 15:20:00,11.56,11.6,11.38,11.39,796052.0,11.56,11.6,11.38,11.39,796052.0
2021-02-22 15:25:00,11.41,11.45,11.09,11.26,632112.0,11.41,11.45,11.09,11.26,632112.0
2021-02-22 15:30:00,11.25,11.3,11.01,11.02,606520.0,11.25,11.3,11.01,11.02,606520.0
2021-02-22 15:35:00,11.02,11.23,10.93,11.18,929460.0,11.02,11.23,10.93,11.18,929460.0
2021-02-22 15:40:00,11.17,11.35,11.17,11.25,583888.0,11.17,11.35,11.17,11.25,583888.0
2021-02-22 15:45:00,11.26,11.46,11.26,11.32,552472.0,11.26,11.46,11.26,11.32,552472.0
2021-02-22 15:50:00,11.31,11.45,11.31,11.39,654240.0,11.31,11.45,11.31,11.39,654240.0
2021-02-22 15:55:00,11.39,11.5,11.34,11.45,1125208.0,11.39,11.5,11.34,11.45,1125208.0
2021-02-23 09:30:00,11.24,11.56,10.98,11.16,1339448.0,11.24,11.56,10.98,11.16,1339448.0
2021-02-23 09:35:00,11.17,11.24,10.67,10.76,1184292.0,11.17,11.24,10.67,10.76,1184292.0
2021-02-23 09:40:00,10.75,10.83,10.38,10.56,920704.0,10.75,10.83,10.38,10.56,920704.0
2021-02-23 09:45:00,10.57,10.6,10.0,10.13,1445688.0,10.57,10.6,10.0,10.13,1445688.0
2021-02-23 09:50:00,10.12,10.75,10.03,10.74,1047348.0,10.12,10.75,10.03,10.74,1047348.0
2021-02-23 09:55:00,10.7,10.93,10.56,10.93,592140.0,10.7,10.93,10.56,10.93,592140.0
2021-02-23 10:00:00,10.88,11.12,10.81,10.96,649804.0,10.88,11.12,10.81,10.96,649804.0
2021-02-23 10:05:00,10.94,10.97,10.7,10.78,291980.0,10.94,10.97,10.7,10.78,291980.0
2021-02-23 10:10:00,10.72,10.81,10.63,10.69,213432.0,10.72,10.81,10.63,10.69,213432.0
2021-02-23 10:15:00,10.7,10.81,10.63,10.72,164728.0,10.7,10.81,10.63,10.72,164728.0
2021-02-23 10:20:00,10.72,11.02,10.72,11.02,218856.0,10.72,11.02,10.72,11.02,218856.0
2021-02-23 10:25:00,10.98,11.02,10.81,10.99,284636.0,10.98,11.02,10.81,10.99,284636.0
2021-02-23 10:30:00,10.97,10.99,10.7,10.71,255352.0,10.97,10.99,10.7,10.71,255352.0
2021-02-23 10:35:00,10.74,10.76,10.59,10.68,325032.0,10.74,10.76,10.59,10.68,325032.0
2021-02-23 10:40:00,10.7,10.95,10.7,10.88,306968.0,10.7,10.95,10.7,10.88,306968.0
2021-02-23 10:45:00,10.9,10.99,10.87,10.91,173988.0,10.9,10.99,10.87,10.91,173988.0
2021-02-23 10:50:00,10.89,10.91,10.75,10.89,213476.0,10.89,10.91,10.75,10.89,213476.0
2021-02-23 10:55:00,10.88,10.91,10.76,10.82,132920.0,10.88,10.91,10.76,10.82,132920.0
2021-02-23 11:00:00,10.83,11.05,10.82,11.04,274484.0,10.83,11.05,10.82,11.04,274484.0
2021-02-23 11:05:00,11.05,11.08,10.91,10.96,258992.0,11.05,11.08,10.91,10.96,258992.0
2021-02-23 11:10:00,10.97,10.99,10.85,10.94,171740.0,10.97,10.99,10.85,10.94,171740.0
2021-02-23 11:15:00,10.91,10.99,10.89,10.9,142272.0,10.91,10.99,10.89,10.9,142272.0
2021-02-23 11:20:00,10.9,10.91,10.83,10.85,188988.0,10.9,10.91,10.83,10.85,188988.0
2021-02-23 11:25:00,10.84,10.92,10.81,10.88,127968.0,10.84,10.92,10.81,10.88,127968.0
2021-02-23 11:30:00,10.87,10.9,10.78,10.89,163516.0,10.87,10.9,10.78,10.89,163516.0
2021-02-23 11:35:00,10.9,10.91,10.78,10.83,182872.0,10.9,10.91,10.78,10.83,182872.0
2021-02-23 11:40:00,10.83,10.85,10.75,10.76,259488.0,10.83,10.85,10.75,10.76,259488.0
2021-02-23 11:45:00,10.78,10.79,10.61,10.66,440348.0,10.78,10.79,10.61,10.66,440348.0
2021-02-23 11:50:00,10.65,10.8,10.65,10.74,209128.0,10.65,10.8,10.65,10.74,209128.0
2021-02-23 11:55:00,10.74,10.89,10.73,10.87,188068.0,10.74,10.89,10.73,10.87,188068.0
2021-02-23 12:00:00,10.85,10.86,10.67,10.74,256936.0,10.85,10.86,10.67,10.74,256936.0
2021-02-23 12:05:00,10.74,10.77,10.68,10.72,90788.0,10.74,10.77,10.68,10.72,90788.0
2021-02-23 12:10:00,10.73,10.8,10.7,10.73,132412.0,10.73,10.8,10.7,10.73,132412.0
2021-02-23 12:15:00,10.71,10.8,10.65,10.79,142964.0,10.71,10.8,10.65,10.79,142964.0
2021-02-23 12:20:00,10.77,10.82,10.7,10.82,102868.0,10.77,10.82,10.7,10.82,102868.0
2021-02-23 12:25:00,10.82,10.89,10.81,10.88,132260.0,10.82,10.89,10.81,10.88,132260.0
2021-02-23 12:30:00,10.88,10.88,10.79,10.84,104652.0,10.88,10.88,10.79,10.84,104652.0
2021-02-23 12:35:00,10.83,10.83,10.75,10.79,93936.0,10.83,10.83,10.75,10.79,93936.0
2021-02-23 12:40:00,10.77,10.8,10.71,10.78,69180.0,10.77,10.8,10.71,10.78,69180.0
2021-02-23 12:45:00,10.78,10.86,10.77,10.78,92340.0,10.78,10.86,10.77,10.78,92340.0
2021-02-23 12:50:00,10.78,10.88,10.75,10.87,107164.0,10.78,10.88,10.75,10.87,107164.0
2021-02-23 12:55:00,10.87,10.88,10.72,10.78,134452.0,10.87,10.88,10.72,10.78,134452.0
2021-02-23 13:00:00,10.77,10.81,10.74,10.76,122496.0,10.77,10.81,10.74,10.76,122496.0
2021-02-23 13:05:00,10.77,10.81,10.76,10.8,59196.0,10.77,10.81,10.76,10.8,59196.0
2021-02-23 13:10:00,10.8,10.89,10.79,10.85,137468.0,10.8,10.89,10.79,10.85,137468.0
2021-02-23 13:15:00,10.89,10.93,10.88,10.89,127276.0,10.89,10.93,10.88,10.89,127276.0
2021-02-23 13:20:00,10.9,10.97,10.86,10.97,107720.0,10.9,10.97,10.86,10.97,107720.0
2021-02-23 13:25:00,10.96,11.01,10.96,11.01,229712.0,10.96,11.01,10.96,11.01,229712.0
2021-02-23 13:30:00,11.01,11.01,10.93,10.98,96220.0,11.01,11.01,10.93,10.98,96220.0
2021-02-23 13:35:00,10.98,11.01,10.91,10.93,93884.0,10.98,11.01,10.91,10.93,93884.0
2021-02-23 13:40:00,10.94,10.95,10.88,10.93,155840.0,10.94,10.95,10.88,10.93,155840.0
2021-02-23 13:45:00,10.94,10.99,10.92,10.99,64920.0,10.94,10.99,10.92,10.99,64920.0
2021-02-23 13:50:00,10.96,11.06,10.96,11.01,164904.0,10.96,11.06,10.96,11.01,164904.0
2021-02-23 13:55:00,10.99,11.09,10.99,11.06,312500.0,10.99,11.09,10.99,11.06,312500.0
2021-02-23 14:00:00,11.03,11.09,11.02,11.05,111184.0,11.03,11.09,11.02,11.05,111184.0
2021-02-23 14:05:00,11.06,11.14,11.03,11.12,222172.0,11.06,11.14,11.03,11.12,222172.0
2021-02-23 14:10:00,11.14,11.18,11.03,11.09,383704.0,11.14,11.18,11.03,11.09,383704.0
2021-02-23 14:15:00,11.11,11.16,11.06,11.1,318252.0,11.11,11.16,11.06,11.1,318252.0
2021-02-23 14:20:00,11.1,11.15,11.06,11.14,156312.0,11.1,11.15,11.06,11.14,156312.0
2021-02-23 14:25:00,11.12,11.22,11.11,11.21,200388.0,11.12,11.22,11.11,11.21,200388.0
2021-02-23 14:30:00,11.21,11.24,11.03,11.06,156876.0,11.21,11.24,11.03,11.06,156876.0
2021-02-23 14:35:00,11.06,11.11,10.99,11.05,223940.0,11.06,11.11,10.99,11.05,223940.0
2021-02-23 14:40:00,11.03,11.06,10.96,11.02,105180.0,11.03,11.06,10.96,11.02,105180.0
2021-02-23 14:45:00,11.0,11.09,10.99,11.08,77668.0,11.0,11.09,10.99,11.08,77668.0
2021-02-23 14:50:00,11.08,11.16,11.06,11.15,135040.0,11.08,11.16,11.06,11.15,135040.0
2021-02-23 14:55:00,11.13,11.24,11.1,11.24,164632.0,11.13,11.24,11.1,11.24,164632.0
2021-02-23 15:00:00,11.23,11.24,11.15,11.16,114860.0,11.23,11.24,11.15,11.16,114860.0
2021-02-23 15:05:00,11.18,11.3,11.18,11.24,296800.0,11.18,11.3,11.18,11.24,296800.0
2021-02-23 15:10:00,11.24,11.28,11.09,11.16,207160.0,11.24,11.28,11.09,11.16,207160.0
2021-02-23 15:15:00,11.13,11.16,11.02,11.06,168716.0,11.13,11.16,11.02,11.06,168716.0
2021-02-23 15:20:00,11.08,11.12,11.0,11.08,153592.0,11.08,11.12,11.0,11.08,153592.0
2021-02-23 15:25:00,11.06,11.16,11.05,11.12,92808.0,11.06,11.16,11.05,11.12,92808.0
2021-02-23 15:30:00,11.15,11.17,11.06,11.06,131996.0,11.15,11.17,11.06,11.06,131996.0
2021-02-23 15:35:00,11.09,11.19,11.07,11.13,172676.0,11.09,11.19,11.07,11.13,172676.0
2021-02-23 15:40:00,11.13,11.19,11.11,11.19,143140.0,11.13,11.19,11.11,11.19,143140.0
2021-02-23 15:45:00,11.18,11.19,11.09,11.15,136480.0,11.18,11.19,11.09,11.15,136480.0
2021-02-23 15:50:00,11.15,11.35,11.13,11.34,447224.0,11.15,11.35,11.13,11.34,447224.0
2021-02-23 15:55:00,11.33,11.36,11.23,11.24,488284.0,11.33,11.36,11.23,11.24,488284.0
2021-02-24 09:30:00,11.18,11.88,11.18,11.85,1866636.0,11.18,11.88,11.18,11.85,1866636.0
2021-02-24 09:35:00,11.85,11.85,11.27,11.47,1207192.0,11.85,11.85,11.27,11.47,1207192.0
2021-02-24 09:40:00,11.47,11.49,11.33,11.45,468324.0,11.47,11.49,11.33,11.45,468324.0
2021-02-24 09:45:00,11.45,11.71,11.44,11.59,808864.0,11.45,11.71,11.44,11.59,808864.0
2021-02-24 09:50:00,11.59,11.63,11.42,11.5,600920.0,11.59,11.63,11.42,11.5,600920.0
2021-02-24 09:55:00,11.5,11.65,11.48,11.65,501364.0,11.5,11.65,11.48,11.65,501364.0
2021-02-24 10:00:00,11.65,11.7,11.52,11.58,422672.0,11.65,11.7,11.52,11.58,422672.0
2021-02-24 10:05:00,11.58,11.7,11.51,11.57,470092.0,11.58,11.7,11.51,11.57,470092.0
2021-02-24 10:10:00,11.6,12.11,11.57,12.06,1584396.0,11.6,12.11,11.57,12.06,1584396.0
2021-02-24 10:15:00,12.06,12.22,11.88,12.05,2427160.0,12.06,12.22,11.88,12.05,2427160.0
2021-02-24 10:20:00,12.01,12.06,11.75,12.01,1573176.0,12.01,12.06,11.75,12.01,1573176.0
2021-02-24 10:25:00,12.02,12.02,11.79,11.87,539636.0,12.02,12.02,11.79,11.87,539636.0
2021-02-24 10:30:00,11.9,12.0,11.75,11.97,587516.0,11.9,12.0,11.75,11.97,587516.0
2021-02-24 10:35:00,11.99,12.38,11.94,12.24,2747896.0,11.99,12.38,11.94,12.24,2747896.0
2021-02-24 10:40:00,12.21,12.4,12.15,12.18,1376084.0,12.21,12.4,12.15,12.18,1376084.0
2021-02-24 10:45:00,12.2,12.22,11.95,12.13,707132.0,12.2,12.22,11.95,12.13,707132.0
2021-02-24 10:50:00,12.13,12.22,12.06,12.21,362040.0,12.13,12.22,12.06,12.21,362040.0
2021-02-24 10:55:00,12.22,12.33,12.13,12.2,779040.0,12.22,12.33,12.13,12.2,779040.0
2021-02-24 11:00:00,12.18,12.35,12.15,12.35,544376.0,12.18,12.35,12.15,12.35,544376.0
2021-02-24 11:05:00,12.35,12.63,12.33,12.45,2483984.0,12.35,12.63,12.33,12.45,2483984.0
2021-02-24 11:10:00,12.44,12.62,12.42,12.61,1046648.0,12.44,12.62,12.42,12.61,1046648.0
2021-02-24 11:15:00,12.62,12.64,12.13,12.24,1353984.0,12.62,12.64,12.13,12.24,1353984.0
2021-02-24 11:20:00,12.22,12.25,12.04,12.1,892480.0,12.22,12.25,12.04,12.1,892480.0
2021-02-24 11:25:00,12.1,12.19,11.88,12.02,860464.0,12.1,12.19,11.88,12.02,860464.0
2021-02-24 11:30:00,12.01,12.09,11.95,12.09,392508.0,12.01,12.09,11.95,12.09,392508.0
2021-02-24 11:35:00,12.08,12.09,11.97,12.0,297608.0,12.08,12.09,11.97,12.0,297608.0
2021-02-24 11:40:00,12.0,12.07,11.95,12.07,319532.0,12.0,12.07,11.95,12.07,319532.0
2021-02-24 11:45:00,12.06,12.23,12.06,12.22,566708.0,12.06,12.23,12.06,12.22,566708.0
2021-02-24 11:50:00,12.21,12.22,12.07,12.15,218372.0,12.21,12.22,12.07,12.15,218372.0
2021-02-24 11:55:00,12.13,12.25,12.13,12.25,369180.0,12.13,12.25,12.13,12.25,369180.0
2021-02-24 12:00:00,12.25,12.25,12.2,12.24,260504.0,12.25,12.25,12.2,12.24,260504.0
2021-02-24 12:05:00,12.24,12.25,12.12,12.13,277004.0,12.24,12.25,12.12,12.13,277004.0
2021-02-24 12:10:00,12.12,12.22,12.12,12.19,137584.0,12.12,12.22,12.12,12.19,137584.0
2021-02-24 12:15:00,12.19,12.25,12.17,12.22,312700.0,12.19,12.25,12.17,12.22,312700.0
2021-02-24 12:20:00,12.22,12.25,12.19,12.21,203876.0,12.22,12.25,12.19,12.21,203876.0
2021-02-24 12:25:00,12.2,12.25,12.13,12.13,291672.0,12.2,12.25,12.13,12.13,291672.0
2021-02-24 12:30:00,12.13,12.18,12.08,12.13,209856.0,12.13,12.18,12.08,12.13,209856.0
2021-02-24 12:35:00,12.15,12.15,11.96,12.01,363148.0,12.15,12.15,11.96,12.01,363148.0
2021-02-24 12:40:00,12.02,12.03,11.97,12.01,142512.0,12.02,12.03,11.97,12.01,142512.0
2021-02-24 12:45:00,12.0,12.07,11.95,12.04,263504.0,12.0,12.07,11.95,12.04,263504.0
2021-02-24 12:50:00,12.03,12.16,12.03,12.1,189284.0,12.03,12.16,12.03,12.1,189284.0
2021-02-24 12:55:00,12.1,12.18,12.07,12.08,221400.0,12.1,12.18,12.07,12.08,221400.0
2021-02-24 13:00:00,12.09,12.11,11.99,12.03,102248.0,12.09,12.11,11.99,12.03,102248.0
2021-02-24 13:05:00,12.03,12.11,12.03,12.11,66012.0,12.03,12.11,12.03,12.11,66012.0
2021-02-24 13:10:00,12.1,12.15,12.09,12.12,117576.0,12.1,12.15,12.09,12.12,117576.0
2021-02-24 13:15:00,12.12,12.12,12.06,12.08,63320.0,12.12,12.12,12.06,12.08,63320.0
2021-02-24 13:20:00,12.06,12.07,12.01,12.05,104724.0,12.06,12.07,12.01,12.05,104724.0
2021-02-24 13:25:00,12.08,12.16,12.08,12.13,112008.0,12.08,12.16,12.08,12.13,112008.0
2021-02-24 13:30:00,12.11,12.15,12.06,12.14,94956.0,12.11,12.15,12.06,12.14,94956.0
2021-02-24 13:35:00,12.15,12.3,12.15,12.28,481364.0,12.15,12.3,12.15,12.28,481364.0
2021-02-24 13:40:00,12.29,12.3,12.26,12.28,172176.0,12.29,12.3,12.26,12.28,172176.0
2021-02-24 13:45:00,12.28,12.33,12.27,12.31,209076.0,12.28,12.33,12.27,12.31,209076.0
2021-02-24 13:50:00,12.33,12.33,12.27,12.27,234060.0,12.33,12.33,12.27,12.27,234060.0
2021-02-24 13:55:00,12.27,12.37,12.25,12.36,312588.0,12.27,12.37,12.25,12.36,312588.0
2021-02-24 14:00:00,12.37,12.38,12.33,12.36,312204.0,12.37,12.38,12.33,12.36,312204.0
2021-02-24 14:05:00,12.35,12.36,12.19,12.19,355852.0,12.35,12.36,12.19,12.19,355852.0
2021-02-24 14:10:00,12.2,12.29,12.2,12.24,146756.0,12.2,12.29,12.2,12.24,146756.0
2021-02-24 14:15:00,12.25,12.38,12.22,12.38,185236.0,12.25,12.38,12.22,12.38,185236.0
2021-02-24 14:20:00,12.37,12.38,12.21,12.27,199436.0,12.37,12.38,12.21,12.27,199436.0
2021-02-24 14:25:00,12.27,12.45,12.25,12.43,355200.0,12.27,12.45,12.25,12.43,355200.0
2021-02-24 14:30:00,12.43,12.45,12.35,12.41,226576.0,12.43,12.45,12.35,12.41,226576.0
2021-02-24 14:35:00,12.39,12.5,12.38,12.49,917556.0,12.39,12.5,12.38,12.49,917556.0
2021-02-24 14:40:00,12.49,12.87,12.49,12.87,2578372.0,12.49,12.87,12.49,12.87,2578372.0
2021-02-24 14:45:00,12.87,13.13,12.68,13.05,3243112.0,12.87,13.13,12.68,13.05,3243112.0
2021-02-24 14:50:00,13.05,13.25,12.79,13.24,2414648.0,13.05,13.25,12.79,13.24,2414648.0
2021-02-24 14:55:00,13.25,13.44,13.06,13.1,3847616.0,13.25,13.44,13.06,13.1,3847616.0
2021-02-24 15:00:00,13.11,13.58,13.06,13.56,3164680.0,13.11,13.58,13.06,13.56,3164680.0
2021-02-24 15:05:00,13.56,13.62,13.29,13.37,2657516.0,13.56,13.62,13.29,13.37,2657516.0
2021-02-24 15:10:00,13.38,14.13,13.21,14.05,4703288.0,13.38,14.13,13.21,14.05,4703288.0
2021-02-24 15:15:00,14.09,16.0,14.06,15.44,14113396.0,14.09,16.0,14.06,15.44,14113396.0
2021-02-24 15:20:00,15.4,15.71,14.56,14.78,8596208.0,15.4,15.71,14.56,14.78,8596208.0
2021-02-24 15:25:00,14.76,15.62,14.39,15.59,7998368.0,14.76,15.62,14.39,15.59,7998368.0
2021-02-24 15:30:00,15.59,17.45,15.5,16.55,15151724.0,15.59,17.45,15.5,16.55,15151724.0
2021-02-24 15:35:00,16.57,19.54,16.51,19.54,16070180.0,16.57,19.54,16.51,19.54,16070180.0
2021-02-24 15:40:00,19.54,22.16,18.52,21.07,9728268.0,19.54,22.16,18.52,21.07,9728268.0
2021-02-24 15:45:00,21.11,22.93,20.75,22.93,7096384.0,21.11,22.93,20.75,22.93,7096384.0
2021-02-24 15:50:00,22.93,22.93,22.93,22.93,0.0,22.93,22.93,22.93,22.93,0.0
2021-02-24 15:55:00,22.93,22.93,22.93,22.93,0.0,22.93,22.93,22.93,22.93,0.0
2021-02-25 09:30:00,42.39,42.5,34.27,34.27,7964544.0,42.39,42.5,34.27,34.27,7964544.0
2021-02-25 09:35:00,34.5,39.45,34.25,37.5,5711448.0,34.5,39.45,34.25,37.5,5711448.0
2021-02-25 09:40:00,37.69,38.75,32.26,32.26,6439324.0,37.69,38.75,32.26,32.26,6439324.0
2021-02-25 09:45:00,32.26,33.25,28.25,28.25,3992432.0,32.26,33.25,28.25,28.25,3992432.0
2021-02-25 09:50:00,27.19,28.24,25.3,26.72,6295352.0,27.19,28.24,25.3,26.72,6295352.0
2021-02-25 09:55:00,26.5,29.86,26.25,29.86,4292892.0,26.5,29.86,26.25,29.86,4292892.0
2021-02-25 10:00:00,31.35,33.0,28.5,31.86,10179748.0,31.35,33.0,28.5,31.86,10179748.0
2021-02-25 10:05:00,31.75,33.13,29.85,32.01,7523124.0,31.75,33.13,29.85,32.01,7523124.0
2021-02-25 10:10:00,31.97,33.86,31.28,32.11,7293824.0,31.97,33.86,31.28,32.11,7293824.0
2021-02-25 10:15:00,32.0,32.24,29.63,30.49,4077668.0,32.0,32.24,29.63,30.49,4077668.0
2021-02-25 10:20:00,30.5,33.76,28.82,33.37,6238480.0,30.5,33.76,28.82,33.37,6238480.0
2021-02-25 10:25:00,33.36,33.37,30.5,31.45,5241416.0,33.36,33.37,30.5,31.45,5241416.0
2021-02-25 10:30:00,31.65,33.4,31.01,32.88,4061296.0,31.65,33.4,31.01,32.88,4061296.0
2021-02-25 10:35:00,32.98,34.74,31.5,33.35,5844108.0,32.98,34.74,31.5,33.35,5844108.0
2021-02-25 10:40:00,33.2,37.17,32.75,35.71,8247256.0,33.2,37.17,32.75,35.71,8247256.0
2021-02-25 10:45:00,35.64,37.56,33.5,34.92,7120888.0,35.64,37.56,33.5,34.92,7120888.0
2021-02-25 10:50:00,34.92,36.45,34.03,35.79,4611248.0,34.92,36.45,34.03,35.79,4611248.0
2021-02-25 10:55:00,35.7,36.1,33.5,34.63,3619176.0,35.7,36.1,33.5,34.63,3619176.0
2021-02-25 11:00:00,34.63,35.45,30.81,32.57,5298988.0,34.63,35.45,30.81,32.57,5298988.0
2021-02-25 11:05:00,32.51,32.75,30.73,32.31,3648132.0,32.51,32.75,30.73,32.31,3648132.0
2021-02-25 11:10:00,32.22,33.5,31.55,31.87,3334520.0,32.22,33.5,31.55,31.87,3334520.0
2021-02-25 11:15:00,31.8,33.75,31.58,33.29,2453656.0,31.8,33.75,31.58,33.29,2453656.0
2021-02-25 11:20:00,33.29,33.98,32.29,32.68,2345192.0,33.29,33.98,32.29,32.68,2345192.0
2021-02-25 11:25:00,32.57,34.44,32.15,34.42,2938456.0,32.57,34.44,32.15,34.42,2938456.0
2021-02-25 11:30:00,34.43,35.0,33.51,33.87,3014016.0,34.43,35.0,33.51,33.87,3014016.0
2021-02-25 11:35:00,33.81,34.17,32.89,33.24,1737520.0,33.81,34.17,32.89,33.24,1737520.0
2021-02-25 11:40:00,33.23,34.25,33.18,33.75,1708484.0,33.23,34.25,33.18,33.75,1708484.0
2021-02-25 11:45:00,33.67,34.1,32.02,32.2,2408708.0,33.67,34.1,32.02,32.2,2408708.0
2021-02-25 11:50:00,32.2,33.4,31.5,32.9,2503188.0,32.2,33.4,31.5,32.9,2503188.0
2021-02-25 11:55:00,33.0,34.05,32.38,33.42,2307808.0,33.0,34.05,32.38,33.42,2307808.0
2021-02-25 12:00:00,33.39,35.58,33.29,35.36,3779444.0,33.39,35.58,33.29,35.36,3779444.0
2021-02-25 12:05:00,35.42,36.27,34.51,34.64,4380876.0,35.42,36.27,34.51,34.64,4380876.0
2021-02-25 12:10:00,34.64,37.5,34.64,36.84,4375688.0,34.64,37.5,34.64,36.84,4375688.0
2021-02-25 12:15:00,36.84,39.32,36.84,38.88,8137572.0,36.84,39.32,36.84,38.88,8137572.0
2021-02-25 12:20:00,38.88,39.44,36.78,37.91,4756816.0,38.88,39.44,36.78,37.91,4756816.0
2021-02-25 12:25:00,37.88,38.13,36.5,37.25,3028432.0,37.88,38.13,36.5,37.25,3028432.0
2021-02-25 12:30:00,37.31,37.85,35.0,37.01,3885808.0,37.31,37.85,35.0,37.01,3885808.0
2021-02-25 12:35:00,37.17,37.44,36.06,37.1,2050796.0,37.17,37.44,36.06,37.1,2050796.0
2021-02-25 12:40:00,37.01,37.1,35.54,36.15,1969776.0,37.01,37.1,35.54,36.15,1969776.0
2021-02-25 12:45:00,36.16,38.75,36.16,38.19,3780180.0,36.16,38.75,36.16,38.19,3780180.0
2021-02-25 12:50:00,38.19,41.56,37.17,41.1,5386136.0,38.19,41.56,37.17,41.1,5386136.0
2021-02-25 12:55:00,41.25,46.17,40.15,44.35,10678420.0,41.25,46.17,40.15,44.35,10678420.0
2021-02-25 13:00:00,44.27,44.55,40.28,41.13,6922912.0,44.27,44.55,40.28,41.13,6922912.0
2021-02-25 13:05:00,41.2,43.75,41.0,43.05,4817956.0,41.2,43.75,41.0,43.05,4817956.0
2021-02-25 13:10:00,43.14,43.75,41.25,42.99,4404356.0,43.14,43.75,41.25,42.99,4404356.0
2021-02-25 13:15:00,43.06,44.63,41.33,42.67,4793932.0,43.06,44.63,41.33,42.67,4793932.0
2021-02-25 13:20:00,42.67,42.94,40.25,41.32,3373780.0,42.67,42.94,40.25,41.32,3373780.0
2021-02-25 13:25:00,41.35,43.19,40.83,42.62,3500056.0,41.35,43.19,40.83,42.62,3500056.0
2021-02-25 13:30:00,42.61,44.14,42.5,43.95,3711916.0,42.61,44.14,42.5,43.95,3711916.0
2021-02-25 13:35:00,43.94,44.06,42.25,42.78,2946352.0,43.94,44.06,42.25,42.78,2946352.0
2021-02-25 13:40:00,42.79,43.61,41.78,42.88,3513600.0,42.79,43.61,41.78,42.88,3513600.0
2021-02-25 13:45:00,42.93,43.38,42.3,42.72,3213412.0,42.93,43.38,42.3,42.72,3213412.0
2021-02-25 13:50:00,42.74,42.74,37.77,38.75,6603276.0,42.74,42.74,37.77,38.75,6603276.0
2021-02-25 13:55:00,38.79,38.93,35.18,38.89,7952768.0,38.79,38.93,35.18,38.89,7952768.0
2021-02-25 14:00:00,38.66,39.0,36.38,37.5,3171880.0,38.66,39.0,36.38,37.5,3171880.0
2021-02-25 14:05:00,37.52,37.63,33.61,35.87,5270008.0,37.52,37.63,33.61,35.87,5270008.0
2021-02-25 14:10:00,35.95,37.39,35.54,36.13,2732472.0,35.95,37.39,35.54,36.13,2732472.0
2021-02-25 14:15:00,36.2,36.2,31.58,32.7,5390672.0,36.2,36.2,31.58,32.7,5390672.0
2021-02-25 14:20:00,32.7,34.91,32.5,33.71,4254292.0,32.7,34.91,32.5,33.71,4254292.0
2021-02-25 14:25:00,33.56,37.0,33.38,35.94,4304128.0,33.56,37.0,33.38,35.94,4304128.0
2021-02-25 14:30:00,35.93,38.62,35.58,36.5,5105584.0,35.93,38.62,35.58,36.5,5105584.0
2021-02-25 14:35:00,36.5,37.25,35.26,35.81,2964500.0,36.5,37.25,35.26,35.81,2964500.0
2021-02-25 14:40:00,35.86,36.94,34.54,36.0,2664972.0,35.86,36.94,34.54,36.0,2664972.0
2021-02-25 14:45:00,35.95,36.41,34.77,35.41,1655220.0,35.95,36.41,34.77,35.41,1655220.0
2021-02-25 14:50:00,35.41,38.25,35.41,37.47,3720884.0,35.41,38.25,35.41,37.47,3720884.0
2021-02-25 14:55:00,37.35,38.25,35.6,36.84,2939140.0,37.35,38.25,35.6,36.84,2939140.0
2021-02-25 15:00:00,36.84,37.42,35.83,36.74,1864004.0,36.84,37.42,35.83,36.74,1864004.0
2021-02-25 15:05:00,36.68,36.92,35.25,35.72,1908100.0,36.68,36.92,35.25,35.72,1908100.0
2021-02-25 15:10:00,35.75,35.86,33.0,34.6,4055528.0,35.75,35.86,33.0,34.6,4055528.0
2021-02-25 15:15:00,34.73,35.42,32.75,33.5,2734248.0,34.73,35.42,32.75,33.5,2734248.0
2021-02-25 15:20:00,33.52,34.5,33.07,34.08,1996760.0,33.52,34.5,33.07,34.08,1996760.0
2021-02-25 15:25:00,34.11,36.19,33.25,36.05,3230648.0,34.11,36.19,33.25,36.05,3230648.0
2021-02-25 15:30:00,36.16,36.19,32.75,33.43,2959384.0,36.16,36.19,32.75,33.43,2959384.0
2021-02-25 15:35:00,33.43,33.73,28.27,31.5,7954824.0,33.43,33.73,28.27,31.5,7954824.0
2021-02-25 15:40:00,31.5,32.41,29.6,31.38,3718900.0,31.5,32.41,29.6,31.38,3718900.0
2021-02-25 15:45:00,31.44,31.5,28.75,30.25,3316508.0,31.44,31.5,28.75,30.25,3316508.0
2021-02-25 15:50:00,30.03,30.44,27.0,27.48,5146556.0,30.03,30.44,27.0,27.48,5146556.0
2021-02-25 15:55:00,27.42,28.18,25.25,27.29,6592016.0,27.42,28.18,25.25,27.29,6592016.0
2021-02-26 09:30:00,29.36,33.69,28.63,31.19,9108060.0,29.36,33.69,28.63,31.19,9108060.0
2021-02-26 09:35:00,31.14,32.24,30.28,31.95,4743972.0,31.14,32.24,30.28,31.95,4743972.0
2021-02-26 09:40:00,31.88,35.73,31.8,35.72,7843400.0,31.88,35.73,31.8,35.72,7843400.0
2021-02-26 09:45:00,35.72,35.72,32.03,32.25,6165176.0,35.72,35.72,32.03,32.25,6165176.0
2021-02-26 09:50:00,32.33,34.0,32.25,32.98,3635824.0,32.33,34.0,32.25,32.98,3635824.0
2021-02-26 09:55:00,33.01,33.45,31.29,31.75,3607276.0,33.01,33.45,31.29,31.75,3607276.0
2021-02-26 10:00:00,31.66,32.0,29.11,31.5,5007140.0,31.66,32.0,29.11,31.5,5007140.0
2021-02-26 10:05:00,31.4,31.75,30.26,31.15,2673956.0,31.4,31.75,30.26,31.15,2673956.0
2021-02-26 10:10:00,31.15,31.18,29.58,29.77,2496792.0,31.15,31.18,29.58,29.77,2496792.0
2021-02-26 10:15:00,29.77,31.17,28.06,31.14,4779880.0,29.77,31.17,28.06,31.14,4779880.0
2021-02-26 10:20:00,31.01,31.5,30.33,30.66,3268128.0,31.01,31.5,30.33,30.66,3268128.0
2021-02-26 10:25:00,30.61,32.0,30.0,30.0,2634276.0,30.61,32.0,30.0,30.0,2634276.0
2021-02-26 10:30:00,30.04,30.63,29.33,29.66,1875852.0,30.04,30.63,29.33,29.66,1875852.0
2021-02-26 10:35:00,29.65,30.62,29.63,30.35,1650824.0,29.65,30.62,29.63,30.35,1650824.0
2021-02-26 10:40:00,30.36,30.38,29.38,30.2,1451468.0,30.36,30.38,29.38,30.2,1451468.0
2021-02-26 10:45:00,30.19,31.22,30.13,30.5,2247148.0,30.19,31.22,30.13,30.5,2247148.0
2021-02-26 10:50:00,30.57,31.11,29.99,30.73,1804848.0,30.57,31.11,29.99,30.73,1804848.0
2021-02-26 10:55:00,30.75,31.5,30.31,31.39,1516184.0,30.75,31.5,30.31,31.39,1516184.0
2021-02-26 11:00:00,31.25,31.5,30.28,30.83,1833264.0,31.25,31.5,30.28,30.83,1833264.0
2021-02-26 11:05:00,30.86,30.9,30.13,30.46,1053560.0,30.86,30.9,30.13,30.46,1053560.0
2021-02-26 11:10:00,30.41,30.68,29.75,30.48,1639460.0,30.41,30.68,29.75,30.48,1639460.0
2021-02-26 11:15:00,30.46,30.5,29.5,29.63,1538628.0,30.46,30.5,29.5,29.63,1538628.0
2021-02-26 11:20:00,29.69,29.87,28.81,28.9,2219680.0,29.69,29.87,28.81,28.9,2219680.0
2021-02-26 11:25:00,28.83,29.76,28.04,28.41,3062952.0,28.83,29.76,28.04,28.41,3062952.0
2021-02-26 11:30:00,28.49,29.25,28.4,29.0,1864236.0,28.49,29.25,28.4,29.0,1864236.0
2021-02-26 11:35:00,28.95,29.0,28.32,28.5,1351868.0,28.95,29.0,28.32,28.5,1351868.0
2021-02-26 11:40:00,28.58,28.67,26.25,27.08,4900884.0,28.58,28.67,26.25,27.08,4900884.0
2021-02-26 11:45:00,27.08,27.22,25.25,25.32,4487872.0,27.08,27.22,25.25,25.32,4487872.0
2021-02-26 11:50:00,25.44,26.46,24.42,25.56,4653320.0,25.44,26.46,24.42,25.56,4653320.0
2021-02-26 11:55:00,25.53,27.0,25.31,26.71,2833752.0,25.53,27.0,25.31,26.71,2833752.0
2021-02-26 12:00:00,26.7,27.13,25.99,26.26,2176704.0,26.7,27.13,25.99,26.26,2176704.0
2021-02-26 12:05:00,26.31,26.75,26.12,26.57,1194428.0,26.31,26.75,26.12,26.57,1194428.0
2021-02-26 12:10:00,26.6,26.75,25.17,25.23,2341896.0,26.6,26.75,25.17,25.23,2341896.0
2021-02-26 12:15:00,25.19,25.37,24.0,24.71,4313364.0,25.19,25.37,24.0,24.71,4313364.0
2021-02-26 12:20:00,24.63,25.34,24.53,24.64,1955012.0,24.63,25.34,24.53,24.64,1955012.0
2021-02-26 12:25:00,24.66,24.75,23.0,23.27,4609920.0,24.66,24.75,23.0,23.27,4609920.0
2021-02-26 12:30:00,23.39,23.85,22.8,23.14,3744816.0,23.39,23.85,22.8,23.14,3744816.0
2021-02-26 12:35:00,23.18,23.55,22.0,22.13,4538532.0,23.18,23.55,22.0,22.13,4538532.0
2021-02-26 12:40:00,22.13,22.92,21.7,22.79,4909188.0,22.13,22.92,21.7,22.79,4909188.0
2021-02-26 12:45:00,22.75,23.18,22.06,22.55,2647608.0,22.75,23.18,22.06,22.55,2647608.0
2021-02-26 12:50:00,22.55,23.0,22.38,22.99,2244788.0,22.55,23.0,22.38,22.99,2244788.0
2021-02-26 12:55:00,22.98,22.99,21.5,21.85,2752248.0,22.98,22.99,21.5,21.85,2752248.0
2021-02-26 13:00:00,21.85,22.35,21.5,22.25,2673980.0,21.85,22.35,21.5,22.25,2673980.0
2021-02-26 13:05:00,22.1,23.9,22.06,23.75,4075316.0,22.1,23.9,22.06,23.75,4075316.0
2021-02-26 13:10:00,23.81,24.5,23.5,24.17,4134752.0,23.81,24.5,23.5,24.17,4134752.0
2021-02-26 13:15:00,24.17,26.12,24.13,25.35,5358088.0,24.17,26.12,24.13,25.35,5358088.0
2021-02-26 13:20:00,25.35,26.5,24.78,25.48,4398832.0,25.35,26.5,24.78,25.48,4398832.0
2021-02-26 13:25:00,25.42,26.0,24.5,24.86,2689800.0,25.42,26.0,24.5,24.86,2689800.0
2021-02-26 13:30:00,24.91,25.98,24.86,25.53,2428672.0,24.91,25.98,24.86,25.53,2428672.0
2021-02-26 13:35:00,25.53,25.75,25.0,25.27,1566708.0,25.53,25.75,25.0,25.27,1566708.0
2021-02-26 13:40:00,25.25,25.88,25.0,25.55,1931832.0,25.25,25.88,25.0,25.55,1931832.0
2021-02-26 13:45:00,25.5,25.6,24.42,24.79,1977180.0,25.5,25.6,24.42,24.79,1977180.0
2021-02-26 13:50:00,24.79,25.6,24.39,25.49,2096716.0,24.79,25.6,24.39,25.49,2096716.0
2021-02-26 13:55:00,25.37,25.88,25.28,25.6,2190176.0,25.37,25.88,25.28,25.6,2190176.0
2021-02-26 14:00:00,25.6,25.75,25.25,25.26,1319540.0,25.6,25.75,25.25,25.26,1319540.0
2021-02-26 14:05:00,25.25,25.43,25.0,25.3,1438992.0,25.25,25.43,25.0,25.3,1438992.0
2021-02-26 14:10:00,25.3,25.78,24.99,25.75,1848272.0,25.3,25.78,24.99,25.75,1848272.0
2021-02-26 14:15:00,25.75,25.75,25.0,25.09,1316748.0,25.75,25.75,25.0,25.09,1316748.0
2021-02-26 14:20:00,25.09,25.49,24.25,25.11,2406644.0,25.09,25.49,24.25,25.11,2406644.0
2021-02-26 14:25:00,25.11,25.75,25.08,25.43,1692996.0,25.11,25.75,25.08,25.43,1692996.0
2021-02-26 14:30:00,25.45,26.61,25.08,26.61,1733252.0,25.45,26.61,25.08,26.61,1733252.0
2021-02-26 14:35:00,26.54,28.63,26.3,27.64,6471716.0,26.54,28.63,26.3,27.64,6471716.0
2021-02-26 14:40:00,27.59,28.67,27.57,28.55,3718240.0,27.59,28.67,27.57,28.55,3718240.0
2021-02-26 14:45:00,28.48,30.25,28.0,29.89,6615184.0,28.48,30.25,28.0,29.89,6615184.0
2021-02-26 14:50:00,29.86,31.25,28.8,29.31,8088708.0,29.86,31.25,28.8,29.31,8088708.0
2021-02-26 14:55:00,29.28,30.0,28.75,29.24,4081320.0,29.28,30.0,28.75,29.24,4081320.0
2021-02-26 15:00:00,29.28,30.36,28.32,28.66,5188720.0,29.28,30.36,28.32,28.66,5188720.0
2021-02-26 15:05:00,28.66,29.2,27.05,27.57,5171352.0,28.66,29.2,27.05,27.57,5171352.0
2021-02-26 15:10:00,27.62,28.08,26.75,27.0,3089988.0,27.62,28.08,26.75,27.0,3089988.0
2021-02-26 15:15:00,27.0,28.74,26.83,28.07,3438340.0,27.0,28.74,26.83,28.07,3438340.0
2021-02-26 15:20:00,28.17,28.18,27.13,27.51,1761028.0,28.17,28.18,27.13,27.51,1761028.0
2021-02-26 15:25:00,27.62,28.13,27.0,27.33,1811344.0,27.62,28.13,27.0,27.33,1811344.0
2021-02-26 15:30:00,27.26,27.8,26.88,27.17,1614004.0,27.26,27.8,26.88,27.17,1614004.0
2021-02-26 15:35:00,27.25,27.38,25.5,25.52,4153212.0,27.25,27.38,25.5,25.52,4153212.0
2021-02-26 15:40:00,25.56,26.32,25.28,25.84,2754980.0,25.56,26.32,25.28,25.84,2754980.0
2021-02-26 15:45:00,25.8,26.18,25.0,25.79,2672912.0,25.8,26.18,25.0,25.79,2672912.0
2021-02-26 15:50:00,25.68,26.0,25.28,25.49,1720804.0,25.68,26.0,25.28,25.49,1720804.0
2021-02-26 15:55:00,25.5,26.0,25.02,25.4,2409860.0,25.5,26.0,25.02,25.4,2409860.0
2021-03-01 09:30:00,26.14,28.0,25.68,26.37,4682812.0,26.14,28.0,25.68,26.37,4682812.0
2021-03-01 09:35:00,26.49,27.5,26.37,26.51,2655824.0,26.49,27.5,26.37,26.51,2655824.0
2021-03-01 09:40:00,26.5,27.18,26.0,26.18,2341588.0,26.5,27.18,26.0,26.18,2341588.0
2021-03-01 09:45:00,26.07,26.39,25.05,25.11,2592452.0,26.07,26.39,25.05,25.11,2592452.0
2021-03-01 09:50:00,25.11,26.17,24.99,25.78,2375532.0,25.11,26.17,24.99,25.78,2375532.0
2021-03-01 09:55:00,25.84,26.18,25.53,25.8,1043276.0,25.84,26.18,25.53,25.8,1043276.0
2021-03-01 10:00:00,25.85,26.25,25.79,25.85,1319016.0,25.85,26.25,25.79,25.85,1319016.0
2021-03-01 10:05:00,25.79,27.06,25.79,26.66,2115244.0,25.79,27.06,25.79,26.66,2115244.0
2021-03-01 10:10:00,26.67,27.47,26.41,26.72,2730048.0,26.67,27.47,26.41,26.72,2730048.0
2021-03-01 10:15:00,26.68,26.73,26.0,26.03,1506988.0,26.68,26.73,26.0,26.03,1506988.0
2021-03-01 10:20:00,26.02,26.17,25.5,26.0,1642500.0,26.02,26.17,25.5,26.0,1642500.0
2021-03-01 10:25:00,26.0,26.18,25.7,25.79,707036.0,26.0,26.18,25.7,25.79,707036.0
2021-03-01 10:30:00,25.76,26.37,25.76,26.1,803972.0,25.76,26.37,25.76,26.1,803972.0
2021-03-01 10:35:00,26.1,26.11,25.75,25.84,448568.0,26.1,26.11,25.75,25.84,448568.0
2021-03-01 10:40:00,25.85,26.2,25.83,26.14,627492.0,25.85,26.2,25.83,26.14,627492.0
2021-03-01 10:45:00,26.13,26.38,25.83,25.95,797724.0,26.13,26.38,25.83,25.95,797724.0
2021-03-01 10:50:00,25.94,25.94,25.63,25.76,773864.0,25.94,25.94,25.63,25.76,773864.0
2021-03-01 10:55:00,25.82,26.12,25.73,25.92,474788.0,25.82,26.12,25.73,25.92,474788.0
2021-03-01 11:00:00,25.88,26.75,25.85,26.34,1390020.0,25.88,26.75,25.85,26.34,1390020.0
2021-03-01 11:05:00,26.33,26.65,26.13,26.46,850372.0,26.33,26.65,26.13,26.46,850372.0
2021-03-01 11:10:00,26.48,27.1,26.44,26.64,1430664.0,26.48,27.1,26.44,26.64,1430664.0
2021-03-01 11:15:00,26.58,27.35,26.58,27.17,1604488.0,26.58,27.35,26.58,27.17,1604488.0
2021-03-01 11:20:00,27.15,27.18,26.49,26.51,1044344.0,27.15,27.18,26.49,26.51,1044344.0
2021-03-01 11:25:00,26.59,26.83,26.4,26.83,719416.0,26.59,26.83,26.4,26.83,719416.0
2021-03-01 11:30:00,26.77,27.0,26.4,26.43,575396.0,26.77,27.0,26.4,26.43,575396.0
2021-03-01 11:35:00,26.42,26.97,26.41,26.67,462312.0,26.42,26.97,26.41,26.67,462312.0
2021-03-01 11:40:00,26.71,27.35,26.68,27.19,1242888.0,26.71,27.35,26.68,27.19,1242888.0
2021-03-01 11:45:00,27.19,27.33,26.81,27.25,877972.0,27.19,27.33,26.81,27.25,877972.0
2021-03-01 11:50:00,27.25,29.2,27.18,28.47,5721372.0,27.25,29.2,27.18,28.47,5721372.0
2021-03-01 11:55:00,28.4,29.21,28.17,28.5,3565928.0,28.4,29.21,28.17,28.5,3565928.0
2021-03-01 12:00:00,28.42,28.58,28.0,28.25,1857700.0,28.42,28.58,28.0,28.25,1857700.0
2021-03-01 12:05:00,28.25,28.93,28.05,28.92,1771380.0,28.25,28.93,28.05,28.92,1771380.0
2021-03-01 12:10:00,28.83,29.88,28.8,29.45,4291392.0,28.83,29.88,28.8,29.45,4291392.0
2021-03-01 12:15:00,29.42,29.95,28.5,28.51,3307852.0,29.42,29.95,28.5,28.51,3307852.0
2021-03-01 12:20:00,28.54,28.65,27.88,27.91,1779656.0,28.54,28.65,27.88,27.91,1779656.0
2021-03-01 12:25:00,27.91,28.0,27.3,27.74,2686832.0,27.91,28.0,27.3,27.74,2686832.0
2021-03-01 12:30:00,27.74,28.17,27.5,28.14,1756772.0,27.74,28.17,27.5,28.14,1756772.0
2021-03-01 12:35:00,28.13,28.33,27.69,27.73,1214780.0,28.13,28.33,27.69,27.73,1214780.0
2021-03-01 12:40:00,27.77,27.79,26.81,27.07,1866288.0,27.77,27.79,26.81,27.07,1866288.0
2021-03-01 12:45:00,27.07,27.69,27.05,27.63,1019128.0,27.07,27.69,27.05,27.63,1019128.0
2021-03-01 12:50:00,27.7,27.91,27.39,27.4,747268.0,27.7,27.91,27.39,27.4,747268.0
2021-03-01 12:55:00,27.39,27.56,26.82,26.96,842208.0,27.39,27.56,26.82,26.96,842208.0
2021-03-01 13:00:00,26.99,27.38,26.98,27.23,451904.0,26.99,27.38,26.98,27.23,451904.0
2021-03-01 13:05:00,27.27,27.7,27.15,27.68,764876.0,27.27,27.7,27.15,27.68,764876.0
2021-03-01 13:10:00,27.62,27.86,27.37,27.57,725172.0,27.62,27.86,27.37,27.57,725172.0
2021-03-01 13:15:00,27.51,27.59,27.18,27.22,448044.0,27.51,27.59,27.18,27.22,448044.0
2021-03-01 13:20:00,27.22,27.75,27.13,27.72,737920.0,27.22,27.75,27.13,27.72,737920.0
2021-03-01 13:25:00,27.66,27.73,27.38,27.54,473136.0,27.66,27.73,27.38,27.54,473136.0
2021-03-01 13:30:00,27.57,27.96,27.45,27.75,1053552.0,27.57,27.96,27.45,27.75,1053552.0
2021-03-01 13:35:00,27.71,28.4,27.71,28.34,1787672.0,27.71,28.4,27.71,28.34,1787672.0
2021-03-01 13:40:00,28.33,28.61,28.0,28.05,2170588.0,28.33,28.61,28.0,28.05,2170588.0
2021-03-01 13:45:00,28.05,28.17,27.89,28.12,787764.0,28.05,28.17,27.89,28.12,787764.0
2021-03-01 13:50:00,28.14,28.39,28.0,28.24,715712.0,28.14,28.39,28.0,28.24,715712.0
2021-03-01 13:55:00,28.22,28.47,28.0,28.05,829648.0,28.22,28.47,28.0,28.05,829648.0
2021-03-01 14:00:00,28.05,28.25,27.89,28.04,793356.0,28.05,28.25,27.89,28.04,793356.0
2021-03-01 14:05:00,27.98,28.07,27.75,27.75,648824.0,27.98,28.07,27.75,27.75,648824.0
2021-03-01 14:10:00,27.75,28.5,27.75,28.45,955060.0,27.75,28.5,27.75,28.45,955060.0
2021-03-01 14:15:00,28.45,28.49,28.15,28.49,442624.0,28.45,28.49,28.15,28.49,442624.0
2021-03-01 14:20:00,28.48,28.5,28.15,28.41,602820.0,28.48,28.5,28.15,28.41,602820.0
2021-03-01 14:25:00,28.43,28.43,28.0,28.19,725564.0,28.43,28.43,28.0,28.19,725564.0
2021-03-01 14:30:00,28.2,28.38,28.2,28.28,553576.0,28.2,28.38,28.2,28.28,553576.0
2021-03-01 14:35:00,28.29,29.43,28.27,28.95,3380608.0,28.29,29.43,28.27,28.95,3380608.0
2021-03-01 14:40:00,28.9,29.37,28.75,28.93,1527076.0,28.9,29.37,28.75,28.93,1527076.0
2021-03-01 14:45:00,28.93,29.16,28.75,29.1,998872.0,28.93,29.16,28.75,29.1,998872.0
2021-03-01 14:50:00,29.06,29.63,29.04,29.43,2087656.0,29.06,29.63,29.04,29.43,2087656.0
2021-03-01 14:55:00,29.38,29.46,28.79,28.81,1204760.0,29.38,29.46,28.79,28.81,1204760.0
2021-03-01 15:00:00,28.8,29.75,28.8,29.57,1845136.0,28.8,29.75,28.8,29.57,1845136.0
2021-03-01 15:05:00,29.64,29.8,29.13,29.68,1826580.0,29.64,29.8,29.13,29.68,1826580.0
2021-03-01 15:10:00,29.68,33.5,29.63,32.42,8117248.0,29.68,33.5,29.63,32.42,8117248.0
2021-03-01 15:15:00,32.42,33.0,31.63,32.59,5654804.0,32.42,33.0,31.63,32.59,5654804.0
2021-03-01 15:20:00,32.62,33.0,31.64,32.1,3670176.0,32.62,33.0,31.64,32.1,3670176.0
2021-03-01 15:25:00,32.11,32.49,30.34,30.93,4987272.0,32.11,32.49,30.34,30.93,4987272.0
2021-03-01 15:30:00,30.91,31.5,30.38,31.0,3375236.0,30.91,31.5,30.38,31.0,3375236.0
2021-03-01 15:35:00,30.99,31.47,30.1,30.34,2623916.0,30.99,31.47,30.1,30.34,2623916.0
2021-03-01 15:40:00,30.38,30.72,29.63,29.8,2878260.0,30.38,30.72,29.63,29.8,2878260.0
2021-03-01 15:45:00,29.85,29.98,29.0,29.27,2392488.0,29.85,29.98,29.0,29.27,2392488.0
2021-03-01 15:50:00,29.21,30.49,29.02,30.45,3096920.0,29.21,30.49,29.02,30.45,3096920.0
2021-03-01 15:55:00,30.49,30.49,29.75,29.87,3244828.0,30.49,30.49,29.75,29.87,3244828.0
2021-03-02 09:30:00,29.23,30.89,28.05,30.74,2897260.0,29.23,30.89,28.05,30.74,2897260.0
2021-03-02 09:35:00,30.78,31.16,29.48,30.32,2790840.0,30.78,31.16,29.48,30.32,2790840.0
2021-03-02 09:40:00,30.2,31.62,30.18,31.05,2997900.0,30.2,31.62,30.18,31.05,2997900.0
2021-03-02 09:45:00,31.07,31.72,30.63,31.51,2259056.0,31.07,31.72,30.63,31.51,2259056.0
2021-03-02 09:50:00,31.56,31.58,30.38,31.0,1847652.0,31.56,31.58,30.38,31.0,1847652.0
2021-03-02 09:55:00,30.95,30.95,29.77,29.86,1720156.0,30.95,30.95,29.77,29.86,1720156.0
2021-03-02 10:00:00,29.92,30.69,29.44,30.54,1711020.0,29.92,30.69,29.44,30.54,1711020.0
2021-03-02 10:05:00,30.59,31.02,30.3,30.8,987000.0,30.59,31.02,30.3,30.8,987000.0
2021-03-02 10:10:00,30.75,30.83,30.0,30.46,859820.0,30.75,30.83,30.0,30.46,859820.0
2021-03-02 10:15:00,30.47,31.14,30.34,30.82,1092568.0,30.47,31.14,30.34,30.82,1092568.0
2021-03-02 10:20:00,30.79,31.22,30.59,31.02,934416.0,30.79,31.22,30.59,31.02,934416.0
2021-03-02 10:25:00,31.08,32.38,30.69,31.85,3093304.0,31.08,32.38,30.69,31.85,3093304.0
2021-03-02 10:30:00,31.88,32.5,31.32,31.74,3173760.0,31.88,32.5,31.32,31.74,3173760.0
2021-03-02 10:35:00,31.79,32.15,31.34,31.71,1466604.0,31.79,32.15,31.34,31.71,1466604.0
2021-03-02 10:40:00,31.69,31.79,31.0,31.48,1349432.0,31.69,31.79,31.0,31.48,1349432.0
2021-03-02 10:45:00,31.45,32.24,31.32,32.24,1263916.0,31.45,32.24,31.32,32.24,1263916.0
2021-03-02 10:50:00,32.2,33.05,31.84,32.34,3070888.0,32.2,33.05,31.84,32.34,3070888.0
2021-03-02 10:55:00,32.34,32.9,32.03,32.63,2539388.0,32.34,32.9,32.03,32.63,2539388.0
2021-03-02 11:00:00,32.71,33.1,31.63,32.16,2600544.0,32.71,33.1,31.63,32.16,2600544.0
2021-03-02 11:05:00,32.12,32.37,31.83,31.84,1288624.0,32.12,32.37,31.83,31.84,1288624.0
2021-03-02 11:10:00,31.96,32.05,31.38,31.95,1638528.0,31.96,32.05,31.38,31.95,1638528.0
2021-03-02 11:15:00,31.9,32.25,31.63,32.11,770404.0,31.9,32.25,31.63,32.11,770404.0
2021-03-02 11:20:00,32.11,32.17,31.0,31.02,1254628.0,32.11,32.17,31.0,31.02,1254628.0
2021-03-02 11:25:00,31.02,31.6,30.92,31.5,1249036.0,31.02,31.6,30.92,31.5,1249036.0
2021-03-02 11:30:00,31.49,31.53,30.65,30.86,1095056.0,31.49,31.53,30.65,30.86,1095056.0
2021-03-02 11:35:00,30.82,31.0,30.42,30.86,1028424.0,30.82,31.0,30.42,30.86,1028424.0
2021-03-02 11:40:00,30.78,31.18,30.38,31.1,958008.0,30.78,31.18,30.38,31.1,958008.0
2021-03-02 11:45:00,31.1,31.42,30.88,31.26,836540.0,31.1,31.42,30.88,31.26,836540.0
2021-03-02 11:50:00,31.26,31.85,31.0,31.76,1012692.0,31.26,31.85,31.0,31.76,1012692.0
2021-03-02 11:55:00,31.8,31.85,31.1,31.15,1069876.0,31.8,31.85,31.1,31.15,1069876.0
2021-03-02 12:00:00,31.17,31.78,31.07,31.7,842720.0,31.17,31.78,31.07,31.7,842720.0
2021-03-02 12:05:00,31.7,32.01,31.6,31.98,1084464.0,31.7,32.01,31.6,31.98,1084464.0
2021-03-02 12:10:00,31.98,31.99,31.43,31.63,656444.0,31.98,31.99,31.43,31.63,656444.0
2021-03-02 12:15:00,31.7,32.04,31.53,31.58,795492.0,31.7,32.04,31.53,31.58,795492.0
2021-03-02 12:20:00,31.62,31.63,31.17,31.49,776208.0,31.62,31.63,31.17,31.49,776208.0
2021-03-02 12:25:00,31.44,31.51,31.08,31.47,700652.0,31.44,31.51,31.08,31.47,700652.0
2021-03-02 12:30:00,31.45,31.69,31.25,31.62,440744.0,31.45,31.69,31.25,31.62,440744.0
2021-03-02 12:35:00,31.61,31.9,31.52,31.84,750584.0,31.61,31.9,31.52,31.84,750584.0
2021-03-02 12:40:00,31.83,31.85,31.51,31.69,426192.0,31.83,31.85,31.51,31.69,426192.0
2021-03-02 12:45:00,31.68,31.82,31.51,31.66,400112.0,31.68,31.82,31.51,31.66,400112.0
2021-03-02 12:50:00,31.68,32.31,31.66,32.24,1394964.0,31.68,32.31,31.66,32.24,1394964.0
2021-03-02 12:55:00,32.25,32.73,32.13,32.26,1658060.0,32.25,32.73,32.13,32.26,1658060.0
2021-03-02 13:00:00,32.3,32.3,31.8,31.93,669848.0,32.3,32.3,31.8,31.93,669848.0
2021-03-02 13:05:00,31.97,33.09,31.97,32.63,2020496.0,31.97,33.09,31.97,32.63,2020496.0
2021-03-02 13:10:00,32.66,33.3,32.35,32.46,1952824.0,32.66,33.3,32.35,32.46,1952824.0
2021-03-02 13:15:00,32.44,32.74,32.19,32.42,1124164.0,32.44,32.74,32.19,32.42,1124164.0
2021-03-02 13:20:00,32.36,32.36,31.95,32.19,881340.0,32.36,32.36,31.95,32.19,881340.0
2021-03-02 13:25:00,32.13,32.61,31.8,31.96,1031052.0,32.13,32.61,31.8,31.96,1031052.0
2021-03-02 13:30:00,31.99,32.14,31.39,31.44,810524.0,31.99,32.14,31.39,31.44,810524.0
2021-03-02 13:35:00,31.47,31.96,31.47,31.9,704096.0,31.47,31.96,31.47,31.9,704096.0
2021-03-02 13:40:00,31.89,31.92,30.88,30.88,1169468.0,31.89,31.92,30.88,30.88,1169468.0
2021-03-02 13:45:00,30.89,30.94,30.17,30.24,1946040.0,30.89,30.94,30.17,30.24,1946040.0
2021-03-02 13:50:00,30.23,30.94,30.18,30.74,1241500.0,30.23,30.94,30.18,30.74,1241500.0
2021-03-02 13:55:00,30.77,31.22,30.72,30.93,1107760.0,30.77,31.22,30.72,30.93,1107760.0
2021-03-02 14:00:00,30.84,31.13,30.73,30.86,493748.0,30.84,31.13,30.73,30.86,493748.0
2021-03-02 14:05:00,30.81,30.86,29.08,29.63,2445044.0,30.81,30.86,29.08,29.63,2445044.0
2021-03-02 14:10:00,29.63,30.36,29.29,30.25,2007996.0,29.63,30.36,29.29,30.25,2007996.0
2021-03-02 14:15:00,30.23,30.28,29.82,30.12,718500.0,30.23,30.28,29.82,30.12,718500.0
2021-03-02 14:20:00,30.16,30.96,30.14,30.66,1404204.0,30.16,30.96,30.14,30.66,1404204.0
2021-03-02 14:25:00,30.63,30.69,30.29,30.59,499144.0,30.63,30.69,30.29,30.59,499144.0
2021-03-02 14:30:00,30.58,30.88,30.5,30.72,566156.0,30.58,30.88,30.5,30.72,566156.0
2021-03-02 14:35:00,30.75,30.87,30.58,30.74,541332.0,30.75,30.87,30.58,30.74,541332.0
2021-03-02 14:40:00,30.69,30.75,30.02,30.03,735064.0,30.69,30.75,30.02,30.03,735064.0
2021-03-02 14:45:00,30.17,30.58,29.83,30.49,662556.0,30.17,30.58,29.83,30.49,662556.0
2021-03-02 14:50:00,30.5,30.64,30.2,30.21,578052.0,30.5,30.64,30.2,30.21,578052.0
2021-03-02 14:55:00,30.21,30.58,30.21,30.41,383748.0,30.21,30.58,30.21,30.41,383748.0
2021-03-02 15:00:00,30.43,30.71,30.27,30.36,631340.0,30.43,30.71,30.27,30.36,631340.0
2021-03-02 15:05:00,30.43,30.81,30.29,30.76,506564.0,30.43,30.81,30.29,30.76,506564.0
2021-03-02 15:10:00,30.81,30.88,30.33,30.44,704908.0,30.81,30.88,30.33,30.44,704908.0
2021-03-02 15:15:00,30.38,30.39,29.4,29.49,998660.0,30.38,30.39,29.4,29.49,998660.0
2021-03-02 15:20:00,29.46,29.89,29.18,29.69,957692.0,29.46,29.89,29.18,29.69,957692.0
2021-03-02 15:25:00,29.69,30.22,29.58,29.74,625936.0,29.69,30.22,29.58,29.74,625936.0
2021-03-02 15:30:00,29.78,30.2,29.62,29.88,504004.0,29.78,30.2,29.62,29.88,504004.0
2021-03-02 15:35:00,29.88,30.0,29.1,29.25,887684.0,29.88,30.0,29.1,29.25,887684.0
2021-03-02 15:40:00,29.2,29.38,28.58,28.95,1370040.0,29.2,29.38,28.58,28.95,1370040.0
2021-03-02 15:45:00,28.97,29.36,28.92,29.14,691828.0,28.97,29.36,28.92,29.14,691828.0
2021-03-02 15:50:00,29.11,29.58,29.06,29.49,688932.0,29.11,29.58,29.06,29.49,688932.0
2021-03-02 15:55:00,29.47,29.62,29.39,29.53,871320.0,29.47,29.62,29.39,29.53,871320.0
2021-03-03 09:30:00,30.63,31.94,30.03,31.22,2440484.0,30.63,31.94,30.03,31.22,2440484.0
2021-03-03 09:35:00,31.19,31.2,30.07,30.38,1385652.0,31.19,31.2,30.07,30.38,1385652.0
2021-03-03 09:40:00,30.36,30.75,29.75,29.93,1124068.0,30.36,30.75,29.75,29.93,1124068.0
2021-03-03 09:45:00,29.96,30.38,29.85,30.25,1019292.0,29.96,30.38,29.85,30.25,1019292.0
2021-03-03 09:50:00,30.25,30.81,29.53,30.02,1611768.0,30.25,30.81,29.53,30.02,1611768.0
2021-03-03 09:55:00,30.01,30.1,29.0,29.29,1381272.0,30.01,30.1,29.0,29.29,1381272.0
2021-03-03 10:00:00,29.4,29.88,29.28,29.57,675412.0,29.4,29.88,29.28,29.57,675412.0
2021-03-03 10:05:00,29.53,29.59,28.3,28.47,1393244.0,29.53,29.59,28.3,28.47,1393244.0
2021-03-03 10:10:00,28.45,28.87,28.28,28.34,1203416.0,28.45,28.87,28.28,28.34,1203416.0
2021-03-03 10:15:00,28.35,29.1,28.33,29.01,877092.0,28.35,29.1,28.33,29.01,877092.0
2021-03-03 10:20:00,29.0,29.47,29.0,29.24,702364.0,29.0,29.47,29.0,29.24,702364.0
2021-03-03 10:25:00,29.2,29.79,29.05,29.34,907376.0,29.2,29.79,29.05,29.34,907376.0
2021-03-03 10:30:00,29.34,29.71,28.93,29.66,620568.0,29.34,29.71,28.93,29.66,620568.0
2021-03-03 10:35:00,29.58,30.63,29.58,30.31,1775876.0,29.58,30.63,29.58,30.31,1775876.0
2021-03-03 10:40:00,30.31,30.68,29.89,30.11,1229872.0,30.31,30.68,29.89,30.11,1229872.0
2021-03-03 10:45:00,30.07,30.33,29.79,29.97,591616.0,30.07,30.33,29.79,29.97,591616.0
2021-03-03 10:50:00,29.94,30.59,29.94,30.32,775212.0,29.94,30.59,29.94,30.32,775212.0
2021-03-03 10:55:00,30.33,30.73,30.14,30.4,662920.0,30.33,30.73,30.14,30.4,662920.0
2021-03-03 11:00:00,30.46,30.47,30.0,30.2,492828.0,30.46,30.47,30.0,30.2,492828.0
2021-03-03 11:05:00,30.22,30.44,30.19,30.29,415404.0,30.22,30.44,30.19,30.29,415404.0
2021-03-03 11:10:00,30.3,30.7,30.19,30.69,650832.0,30.3,30.7,30.19,30.69,650832.0
2021-03-03 11:15:00,30.7,31.16,30.56,30.65,1486232.0,30.7,31.16,30.56,30.65,1486232.0
2021-03-03 11:20:00,30.68,30.72,30.4,30.45,388864.0,30.68,30.72,30.4,30.45,388864.0
2021-03-03 11:25:00,30.47,31.0,30.45,30.85,409460.0,30.47,31.0,30.45,30.85,409460.0
2021-03-03 11:30:00,30.83,30.86,30.35,30.43,476744.0,30.83,30.86,30.35,30.43,476744.0
2021-03-03 11:35:00,30.41,30.45,30.15,30.29,468536.0,30.41,30.45,30.15,30.29,468536.0
2021-03-03 11:40:00,30.3,30.54,30.2,30.5,341876.0,30.3,30.54,30.2,30.5,341876.0
2021-03-03 11:45:00,30.53,30.53,30.19,30.3,387752.0,30.53,30.53,30.19,30.3,387752.0
2021-03-03 11:50:00,30.3,30.48,29.92,30.37,507860.0,30.3,30.48,29.92,30.37,507860.0
2021-03-03 11:55:00,30.39,30.6,30.25,30.34,395996.0,30.39,30.6,30.25,30.34,395996.0
2021-03-03 12:00:00,30.36,30.53,30.25,30.52,254756.0,30.36,30.53,30.25,30.52,254756.0
2021-03-03 12:05:00,30.5,30.55,30.17,30.26,275412.0,30.5,30.55,30.17,30.26,275412.0
2021-03-03 12:10:00,30.26,30.44,30.06,30.42,258996.0,30.26,30.44,30.06,30.42,258996.0
2021-03-03 12:15:00,30.38,30.39,30.09,30.18,203252.0,30.38,30.39,30.09,30.18,203252.0
2021-03-03 12:20:00,30.13,30.18,29.83,29.94,475568.0,30.13,30.18,29.83,29.94,475568.0
2021-03-03 12:25:00,29.92,29.96,29.49,29.8,678436.0,29.92,29.96,29.49,29.8,678436.0
2021-03-03 12:30:00,29.8,29.93,29.7,29.79,236656.0,29.8,29.93,29.7,29.79,236656.0
2021-03-03 12:35:00,29.78,29.84,29.53,29.7,285924.0,29.78,29.84,29.53,29.7,285924.0
2021-03-03 12:40:00,29.72,29.89,29.59,29.77,314636.0,29.72,29.89,29.59,29.77,314636.0
2021-03-03 12:45:00,29.79,30.04,29.73,29.97,476320.0,29.79,30.04,29.73,29.97,476320.0
2021-03-03 12:50:00,29.99,30.05,29.76,29.76,270816.0,29.99,30.05,29.76,29.76,270816.0
2021-03-03 12:55:00,29.79,29.85,29.63,29.63,223780.0,29.79,29.85,29.63,29.63,223780.0
2021-03-03 13:00:00,29.63,29.69,29.41,29.5,306464.0,29.63,29.69,29.41,29.5,306464.0
2021-03-03 13:05:00,29.54,29.71,29.5,29.53,234984.0,29.54,29.71,29.5,29.53,234984.0
2021-03-03 13:10:00,29.52,29.78,29.5,29.74,278284.0,29.52,29.78,29.5,29.74,278284.0
2021-03-03 13:15:00,29.73,30.11,29.7,29.98,483000.0,29.73,30.11,29.7,29.98,483000.0
2021-03-03 13:20:00,29.97,30.04,29.75,29.88,196080.0,29.97,30.04,29.75,29.88,196080.0
2021-03-03 13:25:00,29.9,30.04,29.86,29.97,187100.0,29.9,30.04,29.86,29.97,187100.0
2021-03-03 13:30:00,29.92,30.18,29.78,30.13,260480.0,29.92,30.18,29.78,30.13,260480.0
2021-03-03 13:35:00,30.12,30.33,30.06,30.13,584348.0,30.12,30.33,30.06,30.13,584348.0
2021-03-03 13:40:00,30.1,30.18,29.76,29.77,332164.0,30.1,30.18,29.76,29.77,332164.0
2021-03-03 13:45:00,29.82,29.85,29.56,29.76,263008.0,29.82,29.85,29.56,29.76,263008.0
2021-03-03 13:50:00,29.73,29.88,29.72,29.8,226724.0,29.73,29.88,29.72,29.8,226724.0
2021-03-03 13:55:00,29.8,29.84,29.64,29.75,152156.0,29.8,29.84,29.64,29.75,152156.0
2021-03-03 14:00:00,29.75,29.88,29.42,29.42,279964.0,29.75,29.88,29.42,29.42,279964.0
2021-03-03 14:05:00,29.44,29.52,29.18,29.34,464036.0,29.44,29.52,29.18,29.34,464036.0
2021-03-03 14:10:00,29.36,29.63,29.29,29.6,270700.0,29.36,29.63,29.29,29.6,270700.0
2021-03-03 14:15:00,29.61,29.62,29.13,29.25,292116.0,29.61,29.62,29.13,29.25,292116.0
2021-03-03 14:20:00,29.27,29.38,28.63,28.97,740668.0,29.27,29.38,28.63,28.97,740668.0
2021-03-03 14:25:00,28.96,29.3,28.88,29.17,382960.0,28.96,29.3,28.88,29.17,382960.0
2021-03-03 14:30:00,29.11,29.18,28.88,28.93,234180.0,29.11,29.18,28.88,28.93,234180.0
2021-03-03 14:35:00,28.91,29.73,28.88,29.51,680692.0,28.91,29.73,28.88,29.51,680692.0
2021-03-03 14:40:00,29.55,29.86,29.47,29.67,474344.0,29.55,29.86,29.47,29.67,474344.0
2021-03-03 14:45:00,29.75,29.75,29.38,29.6,284284.0,29.75,29.75,29.38,29.6,284284.0
2021-03-03 14:50:00,29.57,30.24,29.56,30.15,746660.0,29.57,30.24,29.56,30.15,746660.0
2021-03-03 14:55:00,30.15,30.4,29.81,30.32,1054956.0,30.15,30.4,29.81,30.32,1054956.0
2021-03-03 15:00:00,30.31,30.42,29.89,29.95,581724.0,30.31,30.42,29.89,29.95,581724.0
2021-03-03 15:05:00,30.0,30.15,29.88,30.0,286756.0,30.0,30.15,29.88,30.0,286756.0
2021-03-03 15:10:00,30.0,30.44,30.0,30.38,489768.0,30.0,30.44,30.0,30.38,489768.0
2021-03-03 15:15:00,30.38,30.45,29.81,29.81,509824.0,30.38,30.45,29.81,29.81,509824.0
2021-03-03 15:20:00,29.84,29.84,29.55,29.7,633336.0,29.84,29.84,29.55,29.7,633336.0
2021-03-03 15:25:00,29.7,30.06,29.7,30.02,394884.0,29.7,30.06,29.7,30.02,394884.0
2021-03-03 15:30:00,30.0,30.04,29.67,29.72,271852.0,30.0,30.04,29.67,29.72,271852.0
2021-03-03 15:35:00,29.74,29.86,29.68,29.84,161208.0,29.74,29.86,29.68,29.84,161208.0
2021-03-03 15:40:00,29.84,30.85,29.84,30.84,1300144.0,29.84,30.85,29.84,30.84,1300144.0
2021-03-03 15:45:00,30.77,31.38,30.55,30.84,2577676.0,30.77,31.38,30.55,30.84,2577676.0
2021-03-03 15:50:00,30.79,30.83,30.38,30.53,956496.0,30.79,30.83,30.38,30.53,956496.0
2021-03-03 15:55:00,30.5,31.25,30.5,31.2,1914316.0,30.5,31.25,30.5,31.2,1914316.0
2021-03-04 09:30:00,31.25,31.35,30.25,30.68,1164392.0,31.25,31.35,30.25,30.68,1164392.0
2021-03-04 09:35:00,30.63,30.69,29.79,30.51,1049988.0,30.63,30.69,29.79,30.51,1049988.0
2021-03-04 09:40:00,30.57,30.67,30.13,30.58,603264.0,30.57,30.67,30.13,30.58,603264.0
2021-03-04 09:45:00,30.59,30.75,29.5,29.54,1376028.0,30.59,30.75,29.5,29.54,1376028.0
2021-03-04 09:50:00,29.54,30.08,29.5,29.98,786800.0,29.54,30.08,29.5,29.98,786800.0
2021-03-04 09:55:00,29.94,29.99,28.83,29.0,1388296.0,29.94,29.99,28.83,29.0,1388296.0
2021-03-04 10:00:00,29.0,29.77,29.0,29.29,958352.0,29.0,29.77,29.0,29.29,958352.0
2021-03-04 10:05:00,29.29,29.75,29.1,29.19,570956.0,29.29,29.75,29.1,29.19,570956.0
2021-03-04 10:10:00,29.22,30.11,29.05,29.91,774992.0,29.22,30.11,29.05,29.91,774992.0
2021-03-04 10:15:00,29.83,30.06,29.5,29.71,586128.0,29.83,30.06,29.5,29.71,586128.0
2021-03-04 10:20:00,29.68,30.35,29.5,29.91,917252.0,29.68,30.35,29.5,29.91,917252.0
2021-03-04 10:25:00,29.92,30.25,29.63,29.7,612744.0,29.92,30.25,29.63,29.7,612744.0
2021-03-04 10:30:00,29.64,29.75,29.38,29.56,646012.0,29.64,29.75,29.38,29.56,646012.0
2021-03-04 10:35:00,29.52,30.08,29.49,30.0,558784.0,29.52,30.08,29.49,30.0,558784.0
2021-03-04 10:40:00,30.0,30.29,29.39,30.1,783284.0,30.0,30.29,29.39,30.1,783284.0
2021-03-04 10:45:00,30.11,30.63,30.0,30.15,711248.0,30.11,30.63,30.0,30.15,711248.0
2021-03-04 10:50:00,30.15,30.65,30.08,30.11,510808.0,30.15,30.65,30.08,30.11,510808.0
2021-03-04 10:55:00,30.08,30.5,30.08,30.36,427984.0,30.08,30.5,30.08,30.36,427984.0
2021-03-04 11:00:00,30.4,30.43,29.75,29.88,598268.0,30.4,30.43,29.75,29.88,598268.0
2021-03-04 11:05:00,29.98,30.02,29.6,29.75,372304.0,29.98,30.02,29.6,29.75,372304.0
2021-03-04 11:10:00,29.79,30.07,29.61,29.88,263796.0,29.79,30.07,29.61,29.88,263796.0
2021-03-04 11:15:00,29.9,30.2,29.7,30.07,294972.0,29.9,30.2,29.7,30.07,294972.0
2021-03-04 11:20:00,30.09,30.35,30.0,30.18,327536.0,30.09,30.35,30.0,30.18,327536.0
2021-03-04 11:25:00,30.15,30.2,29.81,29.93,187656.0,30.15,30.2,29.81,29.93,187656.0
2021-03-04 11:30:00,29.93,30.33,29.92,30.24,425504.0,29.93,30.33,29.92,30.24,425504.0
2021-03-04 11:35:00,30.15,31.13,30.15,30.79,1326572.0,30.15,31.13,30.15,30.79,1326572.0
2021-03-04 11:40:00,30.79,31.65,30.75,31.11,1619944.0,30.79,31.65,30.75,31.11,1619944.0
2021-03-04 11:45:00,31.02,31.23,30.88,30.97,465884.0,31.02,31.23,30.88,30.97,465884.0
2021-03-04 11:50:00,31.0,31.17,30.82,31.0,451832.0,31.0,31.17,30.82,31.0,451832.0
2021-03-04 11:55:00,30.98,31.0,30.4,30.78,555292.0,30.98,31.0,30.4,30.78,555292.0
2021-03-04 12:00:00,30.8,31.08,30.75,30.94,463704.0,30.8,31.08,30.75,30.94,463704.0
2021-03-04 12:05:00,30.94,31.5,30.79,31.18,909808.0,30.94,31.5,30.79,31.18,909808.0
2021-03-04 12:10:00,31.14,31.34,30.21,30.31,967248.0,31.14,31.34,30.21,30.31,967248.0
2021-03-04 12:15:00,30.39,30.84,30.36,30.5,641256.0,30.39,30.84,30.36,30.5,641256.0
2021-03-04 12:20:00,30.56,30.7,30.13,30.18,405692.0,30.56,30.7,30.13,30.18,405692.0
2021-03-04 12:25:00,30.14,30.31,29.78,30.17,585668.0,30.14,30.31,29.78,30.17,585668.0
2021-03-04 12:30:00,30.17,30.23,29.93,29.96,266520.0,30.17,30.23,29.93,29.96,266520.0
2021-03-04 12:35:00,29.95,30.35,29.95,30.3,337728.0,29.95,30.35,29.95,30.3,337728.0
2021-03-04 12:40:00,30.37,30.51,30.26,30.31,510240.0,30.37,30.51,30.26,30.31,510240.0
2021-03-04 12:45:00,30.31,30.35,29.96,30.17,207068.0,30.31,30.35,29.96,30.17,207068.0
2021-03-04 12:50:00,30.13,30.23,29.81,29.89,381732.0,30.13,30.23,29.81,29.89,381732.0
2021-03-04 12:55:00,29.93,30.03,29.53,29.85,541748.0,29.93,30.03,29.53,29.85,541748.0
2021-03-04 13:00:00,29.89,30.17,29.8,30.17,262676.0,29.89,30.17,29.8,30.17,262676.0
2021-03-04 13:05:00,29.98,30.17,29.75,29.86,229292.0,29.98,30.17,29.75,29.86,229292.0
2021-03-04 13:10:00,29.89,30.0,29.64,29.91,319764.0,29.89,30.0,29.64,29.91,319764.0
2021-03-04 13:15:00,29.9,30.37,29.86,30.37,422912.0,29.9,30.37,29.86,30.37,422912.0
2021-03-04 13:20:00,30.25,30.37,30.03,30.19,205612.0,30.25,30.37,30.03,30.19,205612.0
2021-03-04 13:25:00,30.13,30.42,30.07,30.37,275508.0,30.13,30.42,30.07,30.37,275508.0
2021-03-04 13:30:00,30.4,30.59,30.02,30.21,343344.0,30.4,30.59,30.02,30.21,343344.0
2021-03-04 13:35:00,30.14,30.35,30.03,30.22,241164.0,30.14,30.35,30.03,30.22,241164.0
2021-03-04 13:40:00,30.19,31.07,30.13,30.46,1389156.0,30.19,31.07,30.13,30.46,1389156.0
2021-03-04 13:45:00,30.46,30.48,30.13,30.33,380324.0,30.46,30.48,30.13,30.33,380324.0
2021-03-04 13:50:00,30.28,30.32,29.78,30.05,439596.0,30.28,30.32,29.78,30.05,439596.0
2021-03-04 13:55:00,30.09,30.2,30.0,30.04,314280.0,30.09,30.2,30.0,30.04,314280.0
2021-03-04 14:00:00,30.04,30.33,30.04,30.14,369528.0,30.04,30.33,30.04,30.14,369528.0
2021-03-04 14:05:00,30.19,30.43,30.1,30.29,317344.0,30.19,30.43,30.1,30.29,317344.0
2021-03-04 14:10:00,30.32,30.58,30.18,30.43,341636.0,30.32,30.58,30.18,30.43,341636.0
2021-03-04 14:15:00,30.42,30.9,30.35,30.7,504124.0,30.42,30.9,30.35,30.7,504124.0
2021-03-04 14:20:00,30.7,30.75,30.46,30.73,215072.0,30.7,30.75,30.46,30.73,215072.0
2021-03-04 14:25:00,30.74,33.0,30.66,32.24,4119560.0,30.74,33.0,30.66,32.24,4119560.0
2021-03-04 14:30:00,32.25,36.97,32.18,34.55,8943656.0,32.25,36.97,32.18,34.55,8943656.0
2021-03-04 14:35:00,34.6,36.13,33.59,34.52,5891500.0,34.6,36.13,33.59,34.52,5891500.0
2021-03-04 14:40:00,34.6,34.73,32.85,33.02,4121264.0,34.6,34.73,32.85,33.02,4121264.0
2021-03-04 14:45:00,33.24,33.25,32.0,32.76,3214412.0,33.24,33.25,32.0,32.76,3214412.0
2021-03-04 14:50:00,32.8,34.13,32.34,33.95,2926308.0,32.8,34.13,32.34,33.95,2926308.0
2021-03-04 14:55:00,33.93,33.99,32.5,33.29,1879176.0,33.93,33.99,32.5,33.29,1879176.0
2021-03-04 15:00:00,33.31,34.44,33.04,33.24,2532484.0,33.31,34.44,33.04,33.24,2532484.0
2021-03-04 15:05:00,33.32,33.71,32.41,32.59,2158724.0,33.32,33.71,32.41,32.59,2158724.0
2021-03-04 15:10:00,32.55,33.1,32.03,32.98,1463084.0,32.55,33.1,32.03,32.98,1463084.0
2021-03-04 15:15:00,32.91,33.07,32.27,32.86,1183032.0,32.91,33.07,32.27,32.86,1183032.0
2021-03-04 15:20:00,32.9,33.86,32.9,33.26,2163556.0,32.9,33.86,32.9,33.26,2163556.0
2021-03-04 15:25:00,33.29,34.72,33.2,34.3,2733108.0,33.29,34.72,33.2,34.3,2733108.0
2021-03-04 15:30:00,34.3,35.38,33.86,34.0,3788172.0,34.3,35.38,33.86,34.0,3788172.0
2021-03-04 15:35:00,34.05,34.18,33.43,33.67,1691444.0,34.05,34.18,33.43,33.67,1691444.0
2021-03-04 15:40:00,33.6,34.31,33.43,34.04,1588144.0,33.6,34.31,33.43,34.04,1588144.0
2021-03-04 15:45:00,34.06,34.2,32.84,33.13,1562408.0,34.06,34.2,32.84,33.13,1562408.0
2021-03-04 15:50:00,33.13,33.42,32.57,33.02,1588220.0,33.13,33.42,32.57,33.02,1588220.0
2021-03-04 15:55:00,33.05,33.22,32.84,33.09,1444296.0,33.05,33.22,32.84,33.09,1444296.0
2021-03-05 09:30:00,32.04,33.48,31.88,32.6,2177164.0,32.04,33.48,31.88,32.6,2177164.0
2021-03-05 09:35:00,32.69,33.72,32.08,33.18,1215104.0,32.69,33.72,32.08,33.18,1215104.0
2021-03-05 09:40:00,33.15,35.25,33.03,35.02,2719832.0,33.15,35.25,33.03,35.02,2719832.0
2021-03-05 09:45:00,34.98,35.16,33.6,34.28,1760920.0,34.98,35.16,33.6,34.28,1760920.0
2021-03-05 09:50:00,34.17,34.29,33.27,33.66,1312076.0,34.17,34.29,33.27,33.66,1312076.0
2021-03-05 09:55:00,33.71,34.0,33.0,33.75,1266472.0,33.71,34.0,33.0,33.75,1266472.0
2021-03-05 10:00:00,33.71,34.13,33.34,33.84,800004.0,33.71,34.13,33.34,33.84,800004.0
2021-03-05 10:05:00,33.94,34.38,33.77,33.82,780180.0,33.94,34.38,33.77,33.82,780180.0
2021-03-05 10:10:00,33.81,34.0,33.57,33.96,632928.0,33.81,34.0,33.57,33.96,632928.0
2021-03-05 10:15:00,33.93,35.13,33.93,34.65,2137180.0,33.93,35.13,33.93,34.65,2137180.0
2021-03-05 10:20:00,34.65,36.24,34.29,35.77,2930596.0,34.65,36.24,34.29,35.77,2930596.0
2021-03-05 10:25:00,35.86,35.95,34.86,35.52,1834160.0,35.86,35.95,34.86,35.52,1834160.0
2021-03-05 10:30:00,35.47,36.5,35.34,36.5,2322376.0,35.47,36.5,35.34,36.5,2322376.0
2021-03-05 10:35:00,36.5,37.87,36.3,37.35,3821176.0,36.5,37.87,36.3,37.35,3821176.0
2021-03-05 10:40:00,37.41,37.45,35.33,35.51,3087612.0,37.41,37.45,35.33,35.51,3087612.0
2021-03-05 10:45:00,35.47,35.97,34.58,35.13,2365760.0,35.47,35.97,34.58,35.13,2365760.0
2021-03-05 10:50:00,35.13,35.49,34.23,35.38,2128172.0,35.13,35.49,34.23,35.38,2128172.0
2021-03-05 10:55:00,35.43,36.25,34.93,36.0,2717396.0,35.43,36.25,34.93,36.0,2717396.0
2021-03-05 11:00:00,36.07,36.44,35.67,35.88,1664008.0,36.07,36.44,35.67,35.88,1664008.0
2021-03-05 11:05:00,35.88,36.63,35.58,36.45,1205276.0,35.88,36.63,35.58,36.45,1205276.0
2021-03-05 11:10:00,36.46,36.77,35.54,35.84,1515436.0,36.46,36.77,35.54,35.84,1515436.0
2021-03-05 11:15:00,35.85,36.7,35.83,36.57,1219856.0,35.85,36.7,35.83,36.57,1219856.0
2021-03-05 11:20:00,36.57,37.06,35.76,35.96,1361960.0,36.57,37.06,35.76,35.96,1361960.0
2021-03-05 11:25:00,35.97,36.44,35.91,36.29,777780.0,35.97,36.44,35.91,36.29,777780.0
2021-03-05 11:30:00,36.35,36.44,34.57,34.67,1441644.0,36.35,36.44,34.57,34.67,1441644.0
2021-03-05 11:35:00,34.63,36.13,34.59,35.73,1493480.0,34.63,36.13,34.59,35.73,1493480.0
2021-03-05 11:40:00,35.69,36.12,35.41,36.03,985784.0,35.69,36.12,35.41,36.03,985784.0
2021-03-05 11:45:00,36.03,36.13,35.66,35.71,909448.0,36.03,36.13,35.66,35.71,909448.0
2021-03-05 11:50:00,35.75,36.1,35.4,35.46,734960.0,35.75,36.1,35.4,35.46,734960.0
2021-03-05 11:55:00,35.5,35.74,35.26,35.27,563488.0,35.5,35.74,35.26,35.27,563488.0
2021-03-05 12:00:00,35.26,35.49,35.0,35.38,799976.0,35.26,35.49,35.0,35.38,799976.0
2021-03-05 12:05:00,35.41,35.63,35.17,35.55,828516.0,35.41,35.63,35.17,35.55,828516.0
2021-03-05 12:10:00,35.55,35.58,35.15,35.34,439464.0,35.55,35.58,35.15,35.34,439464.0
2021-03-05 12:15:00,35.34,35.88,35.32,35.44,912752.0,35.34,35.88,35.32,35.44,912752.0
2021-03-05 12:20:00,35.43,35.75,35.28,35.63,429592.0,35.43,35.75,35.28,35.63,429592.0
2021-03-05 12:25:00,35.69,35.8,35.4,35.54,380764.0,35.69,35.8,35.4,35.54,380764.0
2021-03-05 12:30:00,35.55,35.6,34.56,34.79,1080796.0,35.55,35.6,34.56,34.79,1080796.0
2021-03-05 12:35:00,34.75,34.87,34.1,34.64,1067516.0,34.75,34.87,34.1,34.64,1067516.0
2021-03-05 12:40:00,34.63,34.82,34.23,34.35,432132.0,34.63,34.82,34.23,34.35,432132.0
2021-03-05 12:45:00,34.31,34.37,33.18,34.05,1504176.0,34.31,34.37,33.18,34.05,1504176.0
2021-03-05 12:50:00,34.03,34.51,33.89,34.27,760832.0,34.03,34.51,33.89,34.27,760832.0
2021-03-05 12:55:00,34.3,34.67,34.13,34.18,599092.0,34.3,34.67,34.13,34.18,599092.0
2021-03-05 13:00:00,34.2,34.38,33.7,34.17,544856.0,34.2,34.38,33.7,34.17,544856.0
2021-03-05 13:05:00,34.13,34.67,34.08,34.67,411056.0,34.13,34.67,34.08,34.67,411056.0
2021-03-05 13:10:00,34.67,34.95,34.39,34.67,662688.0,34.67,34.95,34.39,34.67,662688.0
2021-03-05 13:15:00,34.77,34.8,34.25,34.5,434140.0,34.77,34.8,34.25,34.5,434140.0
2021-03-05 13:20:00,34.5,34.67,34.07,34.61,383564.0,34.5,34.67,34.07,34.61,383564.0
2021-03-05 13:25:00,34.57,34.66,34.13,34.4,353104.0,34.57,34.66,34.13,34.4,353104.0
2021-03-05 13:30:00,34.4,34.48,33.97,34.18,295832.0,34.4,34.48,33.97,34.18,295832.0
2021-03-05 13:35:00,34.18,35.8,34.1,35.66,1295668.0,34.18,35.8,34.1,35.66,1295668.0
2021-03-05 13:40:00,35.61,35.98,34.8,35.08,1085808.0,35.61,35.98,34.8,35.08,1085808.0
2021-03-05 13:45:00,35.09,35.7,35.01,35.2,816896.0,35.09,35.7,35.01,35.2,816896.0
2021-03-05 13:50:00,35.09,35.73,35.05,35.43,573696.0,35.09,35.73,35.05,35.43,573696.0
2021-03-05 13:55:00,35.42,35.65,35.13,35.32,515908.0,35.42,35.65,35.13,35.32,515908.0
2021-03-05 14:00:00,35.38,35.42,34.83,34.91,462292.0,35.38,35.42,34.83,34.91,462292.0
2021-03-05 14:05:00,34.91,35.27,34.75,35.02,516356.0,34.91,35.27,34.75,35.02,516356.0
2021-03-05 14:10:00,35.1,35.4,35.03,35.37,394352.0,35.1,35.4,35.03,35.37,394352.0
2021-03-05 14:15:00,35.4,35.6,35.26,35.42,582888.0,35.4,35.6,35.26,35.42,582888.0
2021-03-05 14:20:00,35.41,36.25,35.25,35.62,1530064.0,35.41,36.25,35.25,35.62,1530064.0
2021-03-05 14:25:00,35.52,35.86,35.06,35.38,741564.0,35.52,35.86,35.06,35.38,741564.0
2021-03-05 14:30:00,35.33,35.7,35.31,35.67,351008.0,35.33,35.7,35.31,35.67,351008.0
2021-03-05 14:35:00,35.69,35.75,35.43,35.45,485560.0,35.69,35.75,35.43,35.45,485560.0
2021-03-05 14:40:00,35.53,35.63,35.2,35.45,493248.0,35.53,35.63,35.2,35.45,493248.0
2021-03-05 14:45:00,35.48,35.76,35.26,35.42,435496.0,35.48,35.76,35.26,35.42,435496.0
2021-03-05 14:50:00,35.46,35.46,35.2,35.38,289992.0,35.46,35.46,35.2,35.38,289992.0
2021-03-05 14:55:00,35.4,35.4,34.82,34.95,661056.0,35.4,35.4,34.82,34.95,661056.0
2021-03-05 15:00:00,35.01,35.1,34.42,34.58,595264.0,35.01,35.1,34.42,34.58,595264.0
2021-03-05 15:05:00,34.58,35.13,34.5,35.0,550752.0,34.58,35.13,34.5,35.0,550752.0
2021-03-05 15:10:00,35.05,35.49,34.88,35.28,580324.0,35.05,35.49,34.88,35.28,580324.0
2021-03-05 15:15:00,35.25,35.43,34.87,34.91,492852.0,35.25,35.43,34.87,34.91,492852.0
2021-03-05 15:20:00,34.89,35.31,34.87,35.17,330332.0,34.89,35.31,34.87,35.17,330332.0
2021-03-05 15:25:00,35.17,35.22,34.82,34.83,343632.0,35.17,35.22,34.82,34.83,343632.0
2021-03-05 15:30:00,34.83,34.88,34.63,34.76,450516.0,34.83,34.88,34.63,34.76,450516.0
2021-03-05 15:35:00,34.8,35.1,34.77,35.02,365848.0,34.8,35.1,34.77,35.02,365848.0
2021-03-05 15:40:00,35.08,35.13,34.48,34.5,523480.0,35.08,35.13,34.48,34.5,523480.0
2021-03-05 15:45:00,34.51,34.76,34.13,34.53,866264.0,34.51,34.76,34.13,34.53,866264.0
2021-03-05 15:50:00,34.45,34.47,33.84,34.03,901604.0,34.45,34.47,33.84,34.03,901604.0
2021-03-05 15:55:00,34.02,34.29,33.63,34.25,1301252.0,34.02,34.29,33.63,34.25,1301252.0
2021-03-08 09:30:00,38.72,41.38,37.13,38.34,5559492.0,38.72,41.38,37.13,38.34,5559492.0
2021-03-08 09:35:00,38.38,39.46,37.38,39.24,2816384.0,38.38,39.46,37.38,39.24,2816384.0
2021-03-08 09:40:00,39.15,39.38,38.09,38.19,1257216.0,39.15,39.38,38.09,38.19,1257216.0
2021-03-08 09:45:00,38.21,38.5,36.52,37.65,2778424.0,38.21,38.5,36.52,37.65,2778424.0
2021-03-08 09:50:00,37.64,38.13,37.01,37.99,1236716.0,37.64,38.13,37.01,37.99,1236716.0
2021-03-08 09:55:00,37.86,38.92,37.86,38.67,1473504.0,37.86,38.92,37.86,38.67,1473504.0
2021-03-08 10:00:00,38.82,38.92,37.31,38.16,1180392.0,38.82,38.92,37.31,38.16,1180392.0
2021-03-08 10:05:00,38.13,38.5,37.5,38.15,763568.0,38.13,38.5,37.5,38.15,763568.0
2021-03-08 10:10:00,38.15,38.63,37.82,38.36,738024.0,38.15,38.63,37.82,38.36,738024.0
2021-03-08 10:15:00,38.37,39.77,38.37,39.75,2125740.0,38.37,39.77,38.37,39.75,2125740.0
2021-03-08 10:20:00,39.77,40.21,39.01,39.45,1905944.0,39.77,40.21,39.01,39.45,1905944.0
2021-03-08 10:25:00,39.38,39.75,38.93,39.26,647172.0,39.38,39.75,38.93,39.26,647172.0
2021-03-08 10:30:00,39.17,39.37,38.75,39.06,632356.0,39.17,39.37,38.75,39.06,632356.0
2021-03-08 10:35:00,39.12,39.88,39.01,39.53,1163588.0,39.12,39.88,39.01,39.53,1163588.0
2021-03-08 10:40:00,39.63,41.5,39.54,41.45,2943308.0,39.63,41.5,39.54,41.45,2943308.0
2021-03-08 10:45:00,41.44,41.75,40.34,40.8,2143700.0,41.44,41.75,40.34,40.8,2143700.0
2021-03-08 10:50:00,40.82,41.09,40.09,40.39,1311396.0,40.82,41.09,40.09,40.39,1311396.0
2021-03-08 10:55:00,40.44,41.48,40.38,41.09,1579148.0,40.44,41.48,40.38,41.09,1579148.0
2021-03-08 11:00:00,41.07,43.75,41.07,43.51,3822844.0,41.07,43.75,41.07,43.51,3822844.0
2021-03-08 11:05:00,43.51,44.73,42.56,44.72,3728492.0,43.51,44.73,42.56,44.72,3728492.0
2021-03-08 11:10:00,44.69,48.75,44.13,48.75,7408660.0,44.69,48.75,44.13,48.75,7408660.0
2021-03-08 11:15:00,48.74,49.17,44.12,45.01,6703980.0,48.74,49.17,44.12,45.01,6703980.0
2021-03-08 11:20:00,45.0,46.53,44.55,46.24,4023332.0,45.0,46.53,44.55,46.24,4023332.0
2021-03-08 11:25:00,46.24,46.55,42.83,44.33,4551960.0,46.24,46.55,42.83,44.33,4551960.0
2021-03-08 11:30:00,44.26,45.41,43.53,44.5,2130412.0,44.26,45.41,43.53,44.5,2130412.0
2021-03-08 11:35:00,44.5,44.94,43.09,43.55,1537108.0,44.5,44.94,43.09,43.55,1537108.0
2021-03-08 11:40:00,43.55,44.97,43.46,43.54,1746556.0,43.55,44.97,43.46,43.54,1746556.0
2021-03-08 11:45:00,43.52,45.88,43.42,45.56,1962536.0,43.52,45.88,43.42,45.56,1962536.0
2021-03-08 11:50:00,45.55,46.5,44.83,45.01,2262500.0,45.55,46.5,44.83,45.01,2262500.0
2021-03-08 11:55:00,45.08,45.93,43.88,44.68,1541476.0,45.08,45.93,43.88,44.68,1541476.0
2021-03-08 12:00:00,44.75,45.75,44.5,45.0,1237792.0,44.75,45.75,44.5,45.0,1237792.0
2021-03-08 12:05:00,45.01,46.77,44.88,46.77,1511196.0,45.01,46.77,44.88,46.77,1511196.0
2021-03-08 12:10:00,46.77,47.31,45.68,47.12,2072304.0,46.77,47.31,45.68,47.12,2072304.0
2021-03-08 12:15:00,47.09,48.25,46.54,47.68,2941380.0,47.09,48.25,46.54,47.68,2941380.0
2021-03-08 12:20:00,47.71,48.25,45.55,46.46,2461916.0,47.71,48.25,45.55,46.46,2461916.0
2021-03-08 12:25:00,46.49,47.61,46.0,47.1,1335220.0,46.49,47.61,46.0,47.1,1335220.0
2021-03-08 12:30:00,47.0,49.5,46.96,49.06,3308272.0,47.0,49.5,46.96,49.06,3308272.0
2021-03-08 12:35:00,49.02,52.0,48.89,50.63,5704968.0,49.02,52.0,48.89,50.63,5704968.0
2021-03-08 12:40:00,50.65,52.72,49.53,49.96,4720092.0,50.65,52.72,49.53,49.96,4720092.0
2021-03-08 12:45:00,49.88,51.25,49.05,50.41,2689708.0,49.88,51.25,49.05,50.41,2689708.0
2021-03-08 12:50:00,50.28,51.0,49.25,50.55,2296052.0,50.28,51.0,49.25,50.55,2296052.0
2021-03-08 12:55:00,50.66,51.32,49.28,49.5,2288412.0,50.66,51.32,49.28,49.5,2288412.0
2021-03-08 13:00:00,49.48,50.13,46.38,47.24,3242012.0,49.48,50.13,46.38,47.24,3242012.0
2021-03-08 13:05:00,47.16,47.87,45.69,46.67,2748264.0,47.16,47.87,45.69,46.67,2748264.0
2021-03-08 13:10:00,46.52,46.9,44.63,45.37,2622724.0,46.52,46.9,44.63,45.37,2622724.0
2021-03-08 13:15:00,45.38,46.72,45.05,46.52,1774668.0,45.38,46.72,45.05,46.52,1774668.0
2021-03-08 13:20:00,46.53,47.44,46.25,46.84,1513064.0,46.53,47.44,46.25,46.84,1513064.0
2021-03-08 13:25:00,46.92,46.92,43.81,44.48,1798316.0,46.92,46.92,43.81,44.48,1798316.0
2021-03-08 13:30:00,44.42,45.88,44.29,45.85,1649428.0,44.42,45.88,44.29,45.85,1649428.0
2021-03-08 13:35:00,45.66,46.75,45.5,45.93,1041180.0,45.66,46.75,45.5,45.93,1041180.0
2021-03-08 13:40:00,45.88,46.0,44.81,44.99,658552.0,45.88,46.0,44.81,44.99,658552.0
2021-03-08 13:45:00,45.02,46.0,44.56,45.8,821824.0,45.02,46.0,44.56,45.8,821824.0
2021-03-08 13:50:00,45.88,46.06,44.76,45.38,785760.0,45.88,46.06,44.76,45.38,785760.0
2021-03-08 13:55:00,45.33,45.51,43.02,43.61,1907076.0,45.33,45.51,43.02,43.61,1907076.0
2021-03-08 14:00:00,43.62,43.77,42.0,43.74,2356352.0,43.62,43.77,42.0,43.74,2356352.0
2021-03-08 14:05:00,43.69,44.91,43.16,44.85,1156664.0,43.69,44.91,43.16,44.85,1156664.0
2021-03-08 14:10:00,44.84,46.35,44.21,45.54,1725136.0,44.84,46.35,44.21,45.54,1725136.0
2021-03-08 14:15:00,45.53,46.08,45.13,46.08,1125860.0,45.53,46.08,45.13,46.08,1125860.0
2021-03-08 14:20:00,46.11,46.5,45.25,45.93,1069768.0,46.11,46.5,45.25,45.93,1069768.0
2021-03-08 14:25:00,45.95,47.22,45.58,47.08,1269556.0,45.95,47.22,45.58,47.08,1269556.0
2021-03-08 14:30:00,47.11,47.25,45.51,46.1,1157848.0,47.11,47.25,45.51,46.1,1157848.0
2021-03-08 14:35:00,46.06,46.48,45.38,45.47,635300.0,46.06,46.48,45.38,45.47,635300.0
2021-03-08 14:40:00,45.51,45.84,45.16,45.56,526184.0,45.51,45.84,45.16,45.56,526184.0
2021-03-08 14:45:00,45.56,46.09,44.75,45.24,772176.0,45.56,46.09,44.75,45.24,772176.0
2021-03-08 14:50:00,45.24,46.52,45.06,46.4,785724.0,45.24,46.52,45.06,46.4,785724.0
2021-03-08 14:55:00,46.38,46.99,46.06,46.96,928956.0,46.38,46.99,46.06,46.96,928956.0
2021-03-08 15:00:00,46.95,47.24,45.75,45.82,847788.0,46.95,47.24,45.75,45.82,847788.0
2021-03-08 15:05:00,45.85,46.35,45.56,45.91,542684.0,45.85,46.35,45.56,45.91,542684.0
2021-03-08 15:10:00,45.8,46.5,45.5,46.5,460640.0,45.8,46.5,45.5,46.5,460640.0
2021-03-08 15:15:00,46.49,46.75,45.75,46.6,581580.0,46.49,46.75,45.75,46.6,581580.0
2021-03-08 15:20:00,46.67,48.54,46.54,48.21,2435616.0,46.67,48.54,46.54,48.21,2435616.0
2021-03-08 15:25:00,48.24,48.91,47.73,47.88,1450516.0,48.24,48.91,47.73,47.88,1450516.0
2021-03-08 15:30:00,47.88,48.63,47.09,47.25,1209452.0,47.88,48.63,47.09,47.25,1209452.0
2021-03-08 15:35:00,47.25,48.0,47.05,47.76,887032.0,47.25,48.0,47.05,47.76,887032.0
2021-03-08 15:40:00,47.85,48.22,47.24,48.11,1043600.0,47.85,48.22,47.24,48.11,1043600.0
2021-03-08 15:45:00,48.05,49.72,48.05,49.5,1972468.0,48.05,49.72,48.05,49.5,1972468.0
2021-03-08 15:50:00,49.58,49.69,48.7,48.99,1565612.0,49.58,49.69,48.7,48.99,1565612.0
2021-03-08 15:55:00,48.91,49.0,47.78,48.25,2407632.0,48.91,49.0,47.78,48.25,2407632.0
2021-03-09 09:30:00,54.43,55.75,52.13,55.52,3934600.0,54.43,55.75,52.13,55.52,3934600.0
2021-03-09 09:35:00,55.38,57.94,55.03,56.05,4097776.0,55.38,57.94,55.03,56.05,4097776.0
2021-03-09 09:40:00,56.0,57.14,54.58,56.93,2885548.0,56.0,57.14,54.58,56.93,2885548.0
2021-03-09 09:45:00,56.96,58.75,55.44,57.01,4113964.0,56.96,58.75,55.44,57.01,4113964.0
2021-03-09 09:50:00,56.98,58.24,56.35,57.34,1715068.0,56.98,58.24,56.35,57.34,1715068.0
2021-03-09 09:55:00,57.11,57.75,55.05,56.6,2253768.0,57.11,57.75,55.05,56.6,2253768.0
2021-03-09 10:00:00,56.46,57.75,56.02,57.21,1615764.0,56.46,57.75,56.02,57.21,1615764.0
2021-03-09 10:05:00,57.18,57.56,56.0,56.5,1409068.0,57.18,57.56,56.0,56.5,1409068.0
2021-03-09 10:10:00,56.35,57.2,55.38,55.96,1419248.0,56.35,57.2,55.38,55.96,1419248.0
2021-03-09 10:15:00,56.0,59.41,55.76,59.31,2628864.0,56.0,59.41,55.76,59.31,2628864.0
2021-03-09 10:20:00,59.22,60.23,58.52,58.93,3016088.0,59.22,60.23,58.52,58.93,3016088.0
2021-03-09 10:25:00,58.93,59.4,57.85,58.07,1401468.0,58.93,59.4,57.85,58.07,1401468.0
2021-03-09 10:30:00,58.07,59.72,58.02,59.0,1119988.0,58.07,59.72,58.02,59.0,1119988.0
2021-03-09 10:35:00,58.93,61.0,58.87,60.81,2266300.0,58.93,61.0,58.87,60.81,2266300.0
2021-03-09 10:40:00,60.88,60.99,59.56,60.24,1849824.0,60.88,60.99,59.56,60.24,1849824.0
2021-03-09 10:45:00,60.23,60.38,58.29,58.65,1847040.0,60.23,60.38,58.29,58.65,1847040.0
2021-03-09 10:50:00,58.64,59.43,56.74,57.02,2348148.0,58.64,59.43,56.74,57.02,2348148.0
2021-03-09 10:55:00,57.02,57.75,55.59,57.52,2421940.0,57.02,57.75,55.59,57.52,2421940.0
2021-03-09 11:00:00,57.57,58.36,56.89,58.23,992236.0,57.57,58.36,56.89,58.23,992236.0
2021-03-09 11:05:00,58.26,58.3,56.9,57.5,776672.0,58.26,58.3,56.9,57.5,776672.0
2021-03-09 11:10:00,57.35,58.61,57.07,58.61,703264.0,57.35,58.61,57.07,58.61,703264.0
2021-03-09 11:15:00,58.51,59.21,58.0,58.38,1064420.0,58.51,59.21,58.0,58.38,1064420.0
2021-03-09 11:20:00,58.38,58.5,57.63,58.25,496164.0,58.38,58.5,57.63,58.25,496164.0
2021-03-09 11:25:00,58.25,59.07,57.88,58.59,750140.0,58.25,59.07,57.88,58.59,750140.0
2021-03-09 11:30:00,58.7,59.7,58.65,59.16,994080.0,58.7,59.7,58.65,59.16,994080.0
2021-03-09 11:35:00,59.23,59.66,58.94,59.13,640848.0,59.23,59.66,58.94,59.13,640848.0
2021-03-09 11:40:00,59.14,59.63,58.6,59.55,722548.0,59.14,59.63,58.6,59.55,722548.0
2021-03-09 11:45:00,59.55,60.23,58.65,59.24,1006300.0,59.55,60.23,58.65,59.24,1006300.0
2021-03-09 11:50:00,59.18,60.19,59.13,59.88,670956.0,59.18,60.19,59.13,59.88,670956.0
2021-03-09 11:55:00,59.98,60.3,59.55,60.21,730824.0,59.98,60.3,59.55,60.21,730824.0
2021-03-09 12:00:00,60.13,61.44,60.11,60.73,1954356.0,60.13,61.44,60.11,60.73,1954356.0
2021-03-09 12:05:00,60.74,60.86,59.6,60.02,982468.0,60.74,60.86,59.6,60.02,982468.0
2021-03-09 12:10:00,60.22,60.88,60.02,60.71,702956.0,60.22,60.88,60.02,60.71,702956.0
2021-03-09 12:15:00,60.74,61.62,60.41,61.08,1130996.0,60.74,61.62,60.41,61.08,1130996.0
2021-03-09 12:20:00,61.08,61.15,60.13,60.42,879436.0,61.08,61.15,60.13,60.42,879436.0
2021-03-09 12:25:00,60.32,60.38,58.9,58.9,1252240.0,60.32,60.38,58.9,58.9,1252240.0
2021-03-09 12:30:00,58.96,59.89,58.66,59.78,1023016.0,58.96,59.89,58.66,59.78,1023016.0
2021-03-09 12:35:00,59.89,60.25,59.62,59.77,534780.0,59.89,60.25,59.62,59.77,534780.0
2021-03-09 12:40:00,59.76,59.95,59.14,59.71,499792.0,59.76,59.95,59.14,59.71,499792.0
2021-03-09 12:45:00,59.75,60.5,59.7,60.19,577024.0,59.75,60.5,59.7,60.19,577024.0
2021-03-09 12:50:00,60.16,60.4,59.94,60.14,382048.0,60.16,60.4,59.94,60.14,382048.0
2021-03-09 12:55:00,60.2,60.24,59.48,59.5,343268.0,60.2,60.24,59.48,59.5,343268.0
2021-03-09 13:00:00,59.55,60.69,59.44,60.16,773424.0,59.55,60.69,59.44,60.16,773424.0
2021-03-09 13:05:00,60.07,60.68,59.78,60.14,438052.0,60.07,60.68,59.78,60.14,438052.0
2021-03-09 13:10:00,60.13,60.72,60.08,60.34,455208.0,60.13,60.72,60.08,60.34,455208.0
2021-03-09 13:15:00,60.42,60.7,60.1,60.45,417336.0,60.42,60.7,60.1,60.45,417336.0
2021-03-09 13:20:00,60.45,61.5,60.37,60.72,1088432.0,60.45,61.5,60.37,60.72,1088432.0
2021-03-09 13:25:00,60.92,61.12,60.19,60.5,638840.0,60.92,61.12,60.19,60.5,638840.0
2021-03-09 13:30:00,60.54,60.54,59.39,59.39,820876.0,60.54,60.54,59.39,59.39,820876.0
2021-03-09 13:35:00,59.38,59.8,58.89,59.64,763804.0,59.38,59.8,58.89,59.64,763804.0
2021-03-09 13:40:00,59.65,59.79,58.31,58.95,1171400.0,59.65,59.79,58.31,58.95,1171400.0
2021-03-09 13:45:00,58.94,59.42,58.75,59.05,449208.0,58.94,59.42,58.75,59.05,449208.0
2021-03-09 13:50:00,59.02,59.07,57.55,58.01,1153076.0,59.02,59.07,57.55,58.01,1153076.0
2021-03-09 13:55:00,58.15,59.21,58.0,58.76,689840.0,58.15,59.21,58.0,58.76,689840.0
2021-03-09 14:00:00,58.83,59.45,58.3,59.27,516328.0,58.83,59.45,58.3,59.27,516328.0
2021-03-09 14:05:00,59.23,59.48,58.82,59.24,345728.0,59.23,59.48,58.82,59.24,345728.0
2021-03-09 14:10:00,59.23,59.95,59.23,59.85,626284.0,59.23,59.95,59.23,59.85,626284.0
2021-03-09 14:15:00,59.83,59.93,58.94,59.25,456864.0,59.83,59.93,58.94,59.25,456864.0
2021-03-09 14:20:00,59.26,59.41,58.56,58.62,437584.0,59.26,59.41,58.56,58.62,437584.0
2021-03-09 14:25:00,58.71,59.41,58.57,59.2,324880.0,58.71,59.41,58.57,59.2,324880.0
2021-03-09 14:30:00,59.2,59.63,59.13,59.46,374804.0,59.2,59.63,59.13,59.46,374804.0
2021-03-09 14:35:00,59.4,59.76,59.07,59.07,386396.0,59.4,59.76,59.07,59.07,386396.0
2021-03-09 14:40:00,59.07,59.29,58.79,58.97,279740.0,59.07,59.29,58.79,58.97,279740.0
2021-03-09 14:45:00,58.97,59.14,57.78,57.97,811580.0,58.97,59.14,57.78,57.97,811580.0
2021-03-09 14:50:00,57.98,58.9,57.9,58.51,562688.0,57.98,58.9,57.9,58.51,562688.0
2021-03-09 14:55:00,58.5,59.22,58.45,58.96,420216.0,58.5,59.22,58.45,58.96,420216.0
2021-03-09 15:00:00,58.93,59.0,58.38,58.83,264328.0,58.93,59.0,58.38,58.83,264328.0
2021-03-09 15:05:00,58.72,59.05,58.38,58.95,368100.0,58.72,59.05,58.38,58.95,368100.0
2021-03-09 15:10:00,59.0,59.75,58.99,59.58,891744.0,59.0,59.75,58.99,59.58,891744.0
2021-03-09 15:15:00,59.54,59.75,59.15,59.63,546180.0,59.54,59.75,59.15,59.63,546180.0
2021-03-09 15:20:00,59.55,59.65,59.04,59.17,315076.0,59.55,59.65,59.04,59.17,315076.0
2021-03-09 15:25:00,59.2,59.59,59.01,59.03,334592.0,59.2,59.59,59.01,59.03,334592.0
2021-03-09 15:30:00,59.03,59.86,58.86,59.57,632072.0,59.03,59.86,58.86,59.57,632072.0
2021-03-09 15:35:00,59.62,60.9,59.25,60.6,1369288.0,59.62,60.9,59.25,60.6,1369288.0
2021-03-09 15:40:00,60.57,60.72,60.0,60.48,963200.0,60.57,60.72,60.0,60.48,963200.0
2021-03-09 15:45:00,60.49,61.08,60.25,60.5,1461268.0,60.49,61.08,60.25,60.5,1461268.0
2021-03-09 15:50:00,60.6,61.16,60.13,61.12,1305384.0,60.6,61.16,60.13,61.12,1305384.0
2021-03-09 15:55:00,61.12,62.46,60.75,61.73,3167912.0,61.12,62.46,60.75,61.73,3167912.0
2021-03-10 09:30:00,67.36,70.83,64.56,70.08,4425248.0,67.36,70.83,64.56,70.08,4425248.0
2021-03-10 09:35:00,70.0,72.17,67.3,70.58,2819436.0,70.0,72.17,67.3,70.58,2819436.0
2021-03-10 09:40:00,70.54,71.25,68.75,70.0,2235004.0,70.54,71.25,68.75,70.0,2235004.0
2021-03-10 09:45:00,70.0,73.61,69.88,72.39,3160132.0,70.0,73.61,69.88,72.39,3160132.0
2021-03-10 09:50:00,72.5,73.0,71.28,71.95,1926848.0,72.5,73.0,71.28,71.95,1926848.0
2021-03-10 09:55:00,72.16,72.16,69.69,70.59,1710088.0,72.16,72.16,69.69,70.59,1710088.0
2021-03-10 10:00:00,70.72,74.3,70.18,73.26,2449188.0,70.72,74.3,70.18,73.26,2449188.0
2021-03-10 10:05:00,73.13,73.5,71.88,72.58,1509620.0,73.13,73.5,71.88,72.58,1509620.0
2021-03-10 10:10:00,72.56,73.61,72.08,73.13,1266600.0,72.56,73.61,72.08,73.13,1266600.0
2021-03-10 10:15:00,73.12,74.5,72.25,74.39,1873588.0,73.12,74.5,72.25,74.39,1873588.0
2021-03-10 10:20:00,74.25,76.0,72.31,72.42,3378144.0,74.25,76.0,72.31,72.42,3378144.0
2021-03-10 10:25:00,72.35,74.04,72.17,73.0,1466312.0,72.35,74.04,72.17,73.0,1466312.0
2021-03-10 10:30:00,72.96,73.25,71.25,72.83,2066024.0,72.96,73.25,71.25,72.83,2066024.0
2021-03-10 10:35:00,72.82,73.34,71.88,72.07,998172.0,72.82,73.34,71.88,72.07,998172.0
2021-03-10 10:40:00,72.06,73.67,70.89,73.28,1656612.0,72.06,73.67,70.89,73.28,1656612.0
2021-03-10 10:45:00,73.39,75.0,73.01,73.32,1833128.0,73.39,75.0,73.01,73.32,1833128.0
2021-03-10 10:50:00,73.48,73.95,72.53,72.89,850748.0,73.48,73.95,72.53,72.89,850748.0
2021-03-10 10:55:00,73.11,74.18,72.81,73.37,761488.0,73.11,74.18,72.81,73.37,761488.0
2021-03-10 11:00:00,73.36,73.73,72.5,73.34,957836.0,73.36,73.73,72.5,73.34,957836.0
2021-03-10 11:05:00,73.45,73.7,72.5,73.42,734940.0,73.45,73.7,72.5,73.42,734940.0
2021-03-10 11:10:00,73.41,74.88,73.13,74.2,1511292.0,73.41,74.88,73.13,74.2,1511292.0
2021-03-10 11:15:00,74.12,75.5,73.88,75.01,1698448.0,74.12,75.5,73.88,75.01,1698448.0
2021-03-10 11:20:00,75.1,77.22,75.0,77.11,2519524.0,75.1,77.22,75.0,77.11,2519524.0
2021-03-10 11:25:00,77.1,77.5,75.74,76.15,2203276.0,77.1,77.5,75.74,76.15,2203276.0
2021-03-10 11:30:00,76.24,79.26,76.13,79.0,2231424.0,76.24,79.26,76.13,79.0,2231424.0
2021-03-10 11:35:00,79.0,81.75,78.32,81.56,3097908.0,79.0,81.75,78.32,81.56,3097908.0
2021-03-10 11:40:00,81.53,83.98,79.85,80.5,4247404.0,81.53,83.98,79.85,80.5,4247404.0
2021-03-10 11:45:00,80.43,84.0,80.27,82.44,2903296.0,80.43,84.0,80.27,82.44,2903296.0
2021-03-10 11:50:00,82.49,83.88,80.37,81.78,2672560.0,82.49,83.88,80.37,81.78,2672560.0
2021-03-10 11:55:00,82.06,83.2,80.75,82.81,1928920.0,82.06,83.2,80.75,82.81,1928920.0
2021-03-10 12:00:00,83.0,85.5,82.0,84.75,3295164.0,83.0,85.5,82.0,84.75,3295164.0
2021-03-10 12:05:00,84.75,86.75,84.5,85.07,3099052.0,84.75,86.75,84.5,85.07,3099052.0
2021-03-10 12:10:00,85.05,86.5,84.63,86.07,1742692.0,85.05,86.5,84.63,86.07,1742692.0
2021-03-10 12:15:00,86.05,87.13,83.95,84.44,2430832.0,86.05,87.13,83.95,84.44,2430832.0
2021-03-10 12:20:00,84.44,84.77,75.67,75.67,3032340.0,84.44,84.77,75.67,75.67,3032340.0
2021-03-10 12:25:00,72.75,75.75,62.17,62.17,6390152.0,72.75,75.75,62.17,62.17,6390152.0
2021-03-10 12:30:00,60.0,60.75,58.75,58.75,1173700.0,60.0,60.75,58.75,58.75,1173700.0
2021-03-10 12:35:00,57.68,61.02,54.0,54.0,1485364.0,57.68,61.02,54.0,54.0,1485364.0
2021-03-10 12:40:00,45.0,49.5,43.0,49.5,2517484.0,45.0,49.5,43.0,49.5,2517484.0
2021-03-10 12:45:00,46.25,50.88,45.96,50.88,3885456.0,46.25,50.88,45.96,50.88,3885456.0
2021-03-10 12:50:00,56.25,65.61,52.75,65.61,7290680.0,56.25,65.61,52.75,65.61,7290680.0
2021-03-10 12:55:00,67.25,67.5,60.52,66.75,3371828.0,67.25,67.5,60.52,66.75,3371828.0
2021-03-10 13:00:00,66.55,68.0,58.29,63.05,5823412.0,66.55,68.0,58.29,63.05,5823412.0
2021-03-10 13:05:00,62.75,63.5,55.12,60.69,3642448.0,62.75,63.5,55.12,60.69,3642448.0
2021-03-10 13:10:00,60.88,66.24,59.89,66.24,2306476.0,60.88,66.24,59.89,66.24,2306476.0
2021-03-10 13:15:00,66.25,68.5,63.07,64.18,2125972.0,66.25,68.5,63.07,64.18,2125972.0
2021-03-10 13:20:00,63.79,66.0,63.07,64.32,2171560.0,63.79,66.0,63.07,64.32,2171560.0
2021-03-10 13:25:00,64.17,70.25,64.09,69.0,4228640.0,64.17,70.25,64.09,69.0,4228640.0
2021-03-10 13:30:00,69.0,71.29,66.35,69.7,3647368.0,69.0,71.29,66.35,69.7,3647368.0
2021-03-10 13:35:00,69.7,69.91,65.92,67.58,2058308.0,69.7,69.91,65.92,67.58,2058308.0
2021-03-10 13:40:00,67.55,68.23,64.38,64.5,1667204.0,67.55,68.23,64.38,64.5,1667204.0
2021-03-10 13:45:00,64.38,67.0,63.27,66.97,1503924.0,64.38,67.0,63.27,66.97,1503924.0
2021-03-10 13:50:00,66.81,68.12,65.75,66.92,1353180.0,66.81,68.12,65.75,66.92,1353180.0
2021-03-10 13:55:00,66.89,67.5,65.96,66.75,1050356.0,66.89,67.5,65.96,66.75,1050356.0
2021-03-10 14:00:00,66.8,68.5,65.75,66.85,1964988.0,66.8,68.5,65.75,66.85,1964988.0
2021-03-10 14:05:00,66.63,67.17,64.27,65.05,1153000.0,66.63,67.17,64.27,65.05,1153000.0
2021-03-10 14:10:00,65.0,66.86,65.0,66.06,784844.0,65.0,66.86,65.0,66.06,784844.0
2021-03-10 14:15:00,66.24,66.4,62.54,62.64,1101796.0,66.24,66.4,62.54,62.64,1101796.0
2021-03-10 14:20:00,62.82,63.62,56.5,59.25,3307260.0,62.82,63.62,56.5,59.25,3307260.0
2021-03-10 14:25:00,59.25,61.21,58.82,60.57,1701556.0,59.25,61.21,58.82,60.57,1701556.0
2021-03-10 14:30:00,60.75,61.04,58.3,59.47,1211592.0,60.75,61.04,58.3,59.47,1211592.0
2021-03-10 14:35:00,59.26,63.47,59.26,62.94,1643136.0,59.26,63.47,59.26,62.94,1643136.0
2021-03-10 14:40:00,63.18,64.14,61.85,62.49,1100360.0,63.18,64.14,61.85,62.49,1100360.0
2021-03-10 14:45:00,62.5,62.73,60.57,62.46,755048.0,62.5,62.73,60.57,62.46,755048.0
2021-03-10 14:50:00,62.37,64.43,62.15,64.25,1121984.0,62.37,64.43,62.15,64.25,1121984.0
2021-03-10 14:55:00,64.25,65.75,63.75,64.5,1262836.0,64.25,65.75,63.75,64.5,1262836.0
2021-03-10 15:00:00,64.5,65.24,63.75,64.57,712492.0,64.5,65.24,63.75,64.57,712492.0
2021-03-10 15:05:00,64.25,64.85,62.75,63.1,747576.0,64.25,64.85,62.75,63.1,747576.0
2021-03-10 15:10:00,63.12,63.76,61.51,62.71,741820.0,63.12,63.76,61.51,62.71,741820.0
2021-03-10 15:15:00,62.5,64.5,62.44,63.75,818464.0,62.5,64.5,62.44,63.75,818464.0
2021-03-10 15:20:00,63.88,64.38,63.14,63.83,543176.0,63.88,64.38,63.14,63.83,543176.0
2021-03-10 15:25:00,63.87,65.06,63.55,63.95,850024.0,63.87,65.06,63.55,63.95,850024.0
2021-03-10 15:30:00,64.17,67.2,63.57,66.58,1411208.0,64.17,67.2,63.57,66.58,1411208.0
2021-03-10 15:35:00,66.71,68.74,66.59,67.66,1908408.0,66.71,68.74,66.59,67.66,1908408.0
2021-03-10 15:40:00,67.58,68.25,66.75,68.25,904664.0,67.58,68.25,66.75,68.25,904664.0
2021-03-10 15:45:00,68.22,68.25,66.75,67.35,883720.0,68.22,68.25,66.75,67.35,883720.0
2021-03-10 15:50:00,67.37,69.25,65.5,66.75,2027304.0,67.37,69.25,65.5,66.75,2027304.0
2021-03-10 15:55:00,66.75,66.75,65.13,65.76,1335372.0,66.75,66.75,65.13,65.76,1335372.0
2021-03-11 09:30:00,60.5,65.99,60.38,64.63,3530036.0,60.5,65.99,60.38,64.63,3530036.0
2021-03-11 09:35:00,64.65,64.95,61.6,62.49,1894032.0,64.65,64.95,61.6,62.49,1894032.0
2021-03-11 09:40:00,62.49,63.66,59.5,61.07,1709788.0,62.49,63.66,59.5,61.07,1709788.0
2021-03-11 09:45:00,61.16,61.58,58.15,60.85,1649708.0,61.16,61.58,58.15,60.85,1649708.0
2021-03-11 09:50:00,60.96,62.22,60.83,61.75,967964.0,60.96,62.22,60.83,61.75,967964.0
2021-03-11 09:55:00,61.62,66.25,61.6,64.75,2576644.0,61.62,66.25,61.6,64.75,2576644.0
2021-03-11 10:00:00,64.83,69.11,64.83,67.0,3054392.0,64.83,69.11,64.83,67.0,3054392.0
2021-03-11 10:05:00,67.0,70.25,66.88,67.75,3000004.0,67.0,70.25,66.88,67.75,3000004.0
2021-03-11 10:10:00,67.56,68.47,65.78,66.75,1712984.0,67.56,68.47,65.78,66.75,1712984.0
2021-03-11 10:15:00,66.81,68.0,65.6,66.21,1417848.0,66.81,68.0,65.6,66.21,1417848.0
2021-03-11 10:20:00,66.2,66.22,64.31,64.72,1459692.0,66.2,66.22,64.31,64.72,1459692.0
2021-03-11 10:25:00,64.67,66.69,64.67,64.92,824592.0,64.67,66.69,64.67,64.92,824592.0
2021-03-11 10:30:00,64.78,65.86,64.75,65.72,601052.0,64.78,65.86,64.75,65.72,601052.0
2021-03-11 10:35:00,65.72,67.5,65.5,67.32,1141024.0,65.72,67.5,65.5,67.32,1141024.0
2021-03-11 10:40:00,67.13,69.25,66.82,68.45,1792952.0,67.13,69.25,66.82,68.45,1792952.0
2021-03-11 10:45:00,68.36,69.45,67.78,69.01,1221024.0,68.36,69.45,67.78,69.01,1221024.0
2021-03-11 10:50:00,69.05,70.38,68.08,68.23,1816200.0,69.05,70.38,68.08,68.23,1816200.0
2021-03-11 10:55:00,68.32,69.0,67.77,68.55,651596.0,68.32,69.0,67.77,68.55,651596.0
2021-03-11 11:00:00,68.53,68.66,66.66,66.81,748608.0,68.53,68.66,66.66,66.81,748608.0
2021-03-11 11:05:00,66.8,68.19,66.75,67.78,589576.0,66.8,68.19,66.75,67.78,589576.0
2021-03-11 11:10:00,67.7,68.31,66.2,66.95,686392.0,67.7,68.31,66.2,66.95,686392.0
2021-03-11 11:15:00,67.03,67.03,65.53,66.49,813032.0,67.03,67.03,65.53,66.49,813032.0
2021-03-11 11:20:00,66.38,67.05,66.25,66.81,439768.0,66.38,67.05,66.25,66.81,439768.0
2021-03-11 11:25:00,66.87,67.0,65.65,66.0,572224.0,66.87,67.0,65.65,66.0,572224.0
2021-03-11 11:30:00,66.12,66.54,65.63,65.83,491724.0,66.12,66.54,65.63,65.83,491724.0
2021-03-11 11:35:00,65.83,66.49,64.5,64.81,1012568.0,65.83,66.49,64.5,64.81,1012568.0
2021-03-11 11:40:00,64.88,65.0,63.25,63.74,1076468.0,64.88,65.0,63.25,63.74,1076468.0
2021-03-11 11:45:00,63.89,65.17,63.36,65.03,978860.0,63.89,65.17,63.36,65.03,978860.0
2021-03-11 11:50:00,64.95,66.0,64.58,65.33,814480.0,64.95,66.0,64.58,65.33,814480.0
2021-03-11 11:55:00,65.35,66.87,64.92,66.26,925440.0,65.35,66.87,64.92,66.26,925440.0
2021-03-11 12:00:00,66.25,66.27,65.57,65.96,344940.0,66.25,66.27,65.57,65.96,344940.0
2021-03-11 12:05:00,66.05,66.3,65.18,65.63,340212.0,66.05,66.3,65.18,65.63,340212.0
2021-03-11 12:10:00,65.48,65.64,64.34,64.35,353088.0,65.48,65.64,64.34,64.35,353088.0
2021-03-11 12:15:00,64.36,64.97,64.28,64.38,278504.0,64.36,64.97,64.28,64.38,278504.0
2021-03-11 12:20:00,64.5,65.12,63.77,64.5,537044.0,64.5,65.12,63.77,64.5,537044.0
2021-03-11 12:25:00,64.6,65.25,64.56,64.86,372212.0,64.6,65.25,64.56,64.86,372212.0
2021-03-11 12:30:00,65.07,65.07,62.53,63.27,701440.0,65.07,65.07,62.53,63.27,701440.0
2021-03-11 12:35:00,63.25,64.0,61.8,62.33,994892.0,63.25,64.0,61.8,62.33,994892.0
2021-03-11 12:40:00,62.39,63.83,62.25,63.59,604224.0,62.39,63.83,62.25,63.59,604224.0
2021-03-11 12:45:00,63.61,64.39,63.15,63.6,432192.0,63.61,64.39,63.15,63.6,432192.0
2021-03-11 12:50:00,63.57,63.66,62.26,62.89,510696.0,63.57,63.66,62.26,62.89,510696.0
2021-03-11 12:55:00,62.91,64.32,62.88,64.08,411500.0,62.91,64.32,62.88,64.08,411500.0
2021-03-11 13:00:00,64.04,64.74,63.78,64.17,433200.0,64.04,64.74,63.78,64.17,433200.0
2021-03-11 13:05:00,64.11,65.13,64.0,64.55,586016.0,64.11,65.13,64.0,64.55,586016.0
2021-03-11 13:10:00,64.5,65.13,64.5,64.87,317656.0,64.5,65.13,64.5,64.87,317656.0
2021-03-11 13:15:00,64.88,64.93,63.88,63.99,357344.0,64.88,64.93,63.88,63.99,357344.0
2021-03-11 13:20:00,64.0,64.35,63.25,63.68,339612.0,64.0,64.35,63.25,63.68,339612.0
2021-03-11 13:25:00,63.81,64.2,63.51,63.94,228844.0,63.81,64.2,63.51,63.94,228844.0
2021-03-11 13:30:00,64.04,64.65,63.95,64.14,322264.0,64.04,64.65,63.95,64.14,322264.0
2021-03-11 13:35:00,64.19,65.25,64.19,64.73,583560.0,64.19,65.25,64.19,64.73,583560.0
2021-03-11 13:40:00,64.75,64.9,64.08,64.31,346936.0,64.75,64.9,64.08,64.31,346936.0
2021-03-11 13:45:00,64.39,64.55,63.97,64.5,366544.0,64.39,64.55,63.97,64.5,366544.0
2021-03-11 13:50:00,64.5,66.05,64.44,65.07,1116576.0,64.5,66.05,64.44,65.07,1116576.0
2021-03-11 13:55:00,65.06,65.67,64.72,65.33,449648.0,65.06,65.67,64.72,65.33,449648.0
2021-03-11 14:00:00,65.44,66.93,65.27,66.68,1004852.0,65.44,66.93,65.27,66.68,1004852.0
2021-03-11 14:05:00,66.68,67.17,65.88,65.96,800408.0,66.68,67.17,65.88,65.96,800408.0
2021-03-11 14:10:00,66.11,66.16,65.52,65.63,349752.0,66.11,66.16,65.52,65.63,349752.0
2021-03-11 14:15:00,65.61,65.94,65.0,65.67,445736.0,65.61,65.94,65.0,65.67,445736.0
2021-03-11 14:20:00,65.75,66.39,65.75,66.06,370856.0,65.75,66.39,65.75,66.06,370856.0
2021-03-11 14:25:00,66.06,66.14,65.38,65.62,229800.0,66.06,66.14,65.38,65.62,229800.0
2021-03-11 14:30:00,65.62,66.12,65.62,65.63,334888.0,65.62,66.12,65.62,65.63,334888.0
2021-03-11 14:35:00,65.68,65.73,64.25,64.55,811808.0,65.68,65.73,64.25,64.55,811808.0
2021-03-11 14:40:00,64.62,65.15,64.62,64.81,267516.0,64.62,65.15,64.62,64.81,267516.0
2021-03-11 14:45:00,64.83,65.25,64.38,64.42,319624.0,64.83,65.25,64.38,64.42,319624.0
2021-03-11 14:50:00,64.39,65.64,64.28,65.4,323144.0,64.39,65.64,64.28,65.4,323144.0
2021-03-11 14:55:00,65.37,65.75,65.08,65.55,312064.0,65.37,65.75,65.08,65.55,312064.0
2021-03-11 15:00:00,65.54,66.25,65.07,65.99,463388.0,65.54,66.25,65.07,65.99,463388.0
2021-03-11 15:05:00,65.99,67.5,65.91,67.23,1125332.0,65.99,67.5,65.91,67.23,1125332.0
2021-03-11 15:10:00,67.25,67.33,66.03,66.25,834028.0,67.25,67.33,66.03,66.25,834028.0
2021-03-11 15:15:00,66.29,66.36,65.4,65.74,593760.0,66.29,66.36,65.4,65.74,593760.0
2021-03-11 15:20:00,65.94,66.35,65.5,65.73,435824.0,65.94,66.35,65.5,65.73,435824.0
2021-03-11 15:25:00,65.79,66.75,65.63,66.59,566288.0,65.79,66.75,65.63,66.59,566288.0
2021-03-11 15:30:00,66.57,66.94,65.84,66.05,454388.0,66.57,66.94,65.84,66.05,454388.0
2021-03-11 15:35:00,66.04,66.2,65.01,65.3,671792.0,66.04,66.2,65.01,65.3,671792.0
2021-03-11 15:40:00,65.3,66.0,65.21,65.96,316476.0,65.3,66.0,65.21,65.96,316476.0
2021-03-11 15:45:00,65.91,66.25,65.53,65.58,454840.0,65.91,66.25,65.53,65.58,454840.0
2021-03-11 15:50:00,65.57,66.18,65.24,65.25,618776.0,65.57,66.18,65.24,65.25,618776.0
2021-03-11 15:55:00,65.4,65.56,62.92,64.05,1512948.0,65.4,65.56,62.92,64.05,1512948.0
2021-03-12 09:30:00,68.75,71.74,66.82,69.67,3288760.0,68.75,71.74,66.82,69.67,3288760.0
2021-03-12 09:35:00,69.67,69.98,67.0,67.53,2070148.0,69.67,69.98,67.0,67.53,2070148.0
2021-03-12 09:40:00,67.56,70.0,67.41,69.83,1638460.0,67.56,70.0,67.41,69.83,1638460.0
2021-03-12 09:45:00,69.96,70.55,68.8,69.3,1801416.0,69.96,70.55,68.8,69.3,1801416.0
2021-03-12 09:50:00,69.45,69.95,68.75,69.51,908136.0,69.45,69.95,68.75,69.51,908136.0
2021-03-12 09:55:00,69.44,69.88,68.42,69.49,1251488.0,69.44,69.88,68.42,69.49,1251488.0
2021-03-12 10:00:00,69.49,71.25,69.1,71.0,1627444.0,69.49,71.25,69.1,71.0,1627444.0
2021-03-12 10:05:00,71.05,71.5,69.75,69.75,1604024.0,71.05,71.5,69.75,69.75,1604024.0
2021-03-12 10:10:00,69.92,70.86,69.55,70.19,1091436.0,69.92,70.86,69.55,70.19,1091436.0
2021-03-12 10:15:00,70.18,70.76,70.01,70.53,706440.0,70.18,70.76,70.01,70.53,706440.0
2021-03-12 10:20:00,70.61,72.29,70.3,71.39,1671620.0,70.61,72.29,70.3,71.39,1671620.0
2021-03-12 10:25:00,71.46,72.88,70.81,72.5,1470296.0,71.46,72.88,70.81,72.5,1470296.0
2021-03-12 10:30:00,72.35,73.88,72.31,73.23,1938692.0,72.35,73.88,72.31,73.23,1938692.0
2021-03-12 10:35:00,73.2,73.5,71.95,72.17,1380160.0,73.2,73.5,71.95,72.17,1380160.0
2021-03-12 10:40:00,72.11,72.86,71.58,72.05,1042872.0,72.11,72.86,71.58,72.05,1042872.0
2021-03-12 10:45:00,72.09,73.52,71.94,72.89,1274436.0,72.09,73.52,71.94,72.89,1274436.0
2021-03-12 10:50:00,72.89,73.12,71.03,71.37,1392124.0,72.89,73.12,71.03,71.37,1392124.0
2021-03-12 10:55:00,71.42,72.05,70.67,70.67,824056.0,71.42,72.05,70.67,70.67,824056.0
2021-03-12 11:00:00,70.64,70.91,68.25,69.33,1885028.0,70.64,70.91,68.25,69.33,1885028.0
2021-03-12 11:05:00,69.25,70.68,69.25,70.26,1060376.0,69.25,70.68,69.25,70.26,1060376.0
2021-03-12 11:10:00,70.31,71.25,70.13,70.6,784684.0,70.31,71.25,70.13,70.6,784684.0
2021-03-12 11:15:00,70.55,70.79,69.67,70.05,530752.0,70.55,70.79,69.67,70.05,530752.0
2021-03-12 11:20:00,70.06,71.42,70.06,70.87,697660.0,70.06,71.42,70.06,70.87,697660.0
2021-03-12 11:25:00,70.87,71.5,70.71,70.97,344836.0,70.87,71.5,70.71,70.97,344836.0
2021-03-12 11:30:00,71.08,71.16,70.35,70.47,369488.0,71.08,71.16,70.35,70.47,369488.0
2021-03-12 11:35:00,70.61,70.83,70.25,70.4,326712.0,70.61,70.83,70.25,70.4,326712.0
2021-03-12 11:40:00,70.33,70.97,70.3,70.8,265188.0,70.33,70.97,70.3,70.8,265188.0
2021-03-12 11:45:00,70.8,70.87,69.05,69.64,913040.0,70.8,70.87,69.05,69.64,913040.0
2021-03-12 11:50:00,69.67,69.7,68.32,68.82,963368.0,69.67,69.7,68.32,68.82,963368.0
2021-03-12 11:55:00,68.86,69.56,68.73,69.18,609488.0,68.86,69.56,68.73,69.18,609488.0
2021-03-12 12:00:00,69.18,69.35,68.15,68.15,522676.0,69.18,69.35,68.15,68.15,522676.0
2021-03-12 12:05:00,68.15,69.54,68.06,69.29,635152.0,68.15,69.54,68.06,69.29,635152.0
2021-03-12 12:10:00,69.33,70.12,68.89,69.71,458196.0,69.33,70.12,68.89,69.71,458196.0
2021-03-12 12:15:00,69.72,69.84,69.13,69.44,325348.0,69.72,69.84,69.13,69.44,325348.0
2021-03-12 12:20:00,69.44,69.58,69.14,69.36,248524.0,69.44,69.58,69.14,69.36,248524.0
2021-03-12 12:25:00,69.48,70.19,69.39,69.84,403268.0,69.48,70.19,69.39,69.84,403268.0
2021-03-12 12:30:00,69.77,69.97,69.35,69.37,303976.0,69.77,69.97,69.35,69.37,303976.0
2021-03-12 12:35:00,69.48,70.0,69.32,69.64,215344.0,69.48,70.0,69.32,69.64,215344.0
2021-03-12 12:40:00,69.67,69.86,68.89,69.18,341396.0,69.67,69.86,68.89,69.18,341396.0
2021-03-12 12:45:00,69.15,69.48,68.93,69.44,259928.0,69.15,69.48,68.93,69.44,259928.0
2021-03-12 12:50:00,69.41,69.46,68.96,69.17,152244.0,69.41,69.46,68.96,69.17,152244.0
2021-03-12 12:55:00,69.17,69.17,68.51,68.83,424304.0,69.17,69.17,68.51,68.83,424304.0
2021-03-12 13:00:00,68.81,69.07,68.32,68.8,360652.0,68.81,69.07,68.32,68.8,360652.0
2021-03-12 13:05:00,68.83,69.25,68.62,68.92,329916.0,68.83,69.25,68.62,68.92,329916.0
2021-03-12 13:10:00,68.94,68.94,68.42,68.6,309444.0,68.94,68.94,68.42,68.6,309444.0
2021-03-12 13:15:00,68.5,68.55,67.82,68.35,725740.0,68.5,68.55,67.82,68.35,725740.0
2021-03-12 13:20:00,68.35,68.48,66.26,66.3,1162736.0,68.35,68.48,66.26,66.3,1162736.0
2021-03-12 13:25:00,66.27,67.64,66.1,67.05,1047980.0,66.27,67.64,66.1,67.05,1047980.0
2021-03-12 13:30:00,67.11,67.87,66.96,67.7,524044.0,67.11,67.87,66.96,67.7,524044.0
2021-03-12 13:35:00,67.7,68.62,67.52,68.31,612788.0,67.7,68.62,67.52,68.31,612788.0
2021-03-12 13:40:00,68.3,68.41,67.96,68.17,348000.0,68.3,68.41,67.96,68.17,348000.0
2021-03-12 13:45:00,68.17,68.62,67.75,68.5,482460.0,68.17,68.62,67.75,68.5,482460.0
2021-03-12 13:50:00,68.55,69.25,68.38,68.73,904148.0,68.55,69.25,68.38,68.73,904148.0
2021-03-12 13:55:00,68.75,69.1,68.61,68.79,305564.0,68.75,69.1,68.61,68.79,305564.0
2021-03-12 14:00:00,68.76,69.54,68.76,69.21,567844.0,68.76,69.54,68.76,69.21,567844.0
2021-03-12 14:05:00,69.2,69.29,68.42,69.04,542588.0,69.2,69.29,68.42,69.04,542588.0
2021-03-12 14:10:00,69.12,69.12,68.51,68.52,262832.0,69.12,69.12,68.51,68.52,262832.0
2021-03-12 14:15:00,68.52,68.61,68.25,68.47,463824.0,68.52,68.61,68.25,68.47,463824.0
2021-03-12 14:20:00,68.46,68.88,68.45,68.73,304308.0,68.46,68.88,68.45,68.73,304308.0
2021-03-12 14:25:00,68.7,68.88,68.38,68.4,245672.0,68.7,68.88,68.38,68.4,245672.0
2021-03-12 14:30:00,68.38,69.16,68.28,69.0,499008.0,68.38,69.16,68.28,69.0,499008.0
2021-03-12 14:35:00,68.92,69.0,68.45,68.82,243152.0,68.92,69.0,68.45,68.82,243152.0
2021-03-12 14:40:00,68.78,69.17,68.7,69.05,243936.0,68.78,69.17,68.7,69.05,243936.0
2021-03-12 14:45:00,69.04,70.42,68.94,69.78,898340.0,69.04,70.42,68.94,69.78,898340.0
2021-03-12 14:50:00,69.83,69.92,69.38,69.5,470028.0,69.83,69.92,69.38,69.5,470028.0
2021-03-12 14:55:00,69.38,69.76,69.13,69.67,395596.0,69.38,69.76,69.13,69.67,395596.0
2021-03-12 15:00:00,69.74,69.85,67.0,67.52,1307452.0,69.74,69.85,67.0,67.52,1307452.0
2021-03-12 15:05:00,67.5,68.4,66.76,68.16,942692.0,67.5,68.4,66.76,68.16,942692.0
2021-03-12 15:10:00,68.11,68.25,67.51,67.74,609972.0,68.11,68.25,67.51,67.74,609972.0
2021-03-12 15:15:00,67.75,68.13,67.32,67.89,498040.0,67.75,68.13,67.32,67.89,498040.0
2021-03-12 15:20:00,67.94,68.38,67.73,68.1,431096.0,67.94,68.38,67.73,68.1,431096.0
2021-03-12 15:25:00,68.06,68.1,67.63,67.87,285968.0,68.06,68.1,67.63,67.87,285968.0
2021-03-12 15:30:00,67.87,68.12,66.53,66.72,733388.0,67.87,68.12,66.53,66.72,733388.0
2021-03-12 15:35:00,66.69,67.86,66.53,67.25,660572.0,66.69,67.86,66.53,67.25,660572.0
2021-03-12 15:40:00,67.18,68.25,67.07,67.88,625956.0,67.18,68.25,67.07,67.88,625956.0
2021-03-12 15:45:00,67.82,68.06,66.91,67.0,625692.0,67.82,68.06,66.91,67.0,625692.0
2021-03-12 15:50:00,66.91,67.0,65.63,65.72,1159300.0,66.91,67.0,65.63,65.72,1159300.0
2021-03-12 15:55:00,65.73,66.64,65.57,66.11,1330844.0,65.73,66.64,65.57,66.11,1330844.0
2021-03-15 09:30:00,69.38,70.66,67.62,70.49,1689808.0,69.38,70.66,67.62,70.49,1689808.0
2021-03-15 09:35:00,70.5,70.75,68.42,69.15,1119836.0,70.5,70.75,68.42,69.15,1119836.0
2021-03-15 09:40:00,69.17,70.13,67.14,68.26,1132088.0,69.17,70.13,67.14,68.26,1132088.0
2021-03-15 09:45:00,68.37,69.17,67.4,67.63,890268.0,68.37,69.17,67.4,67.63,890268.0
2021-03-15 09:50:00,67.57,68.58,67.56,67.88,423772.0,67.57,68.58,67.56,67.88,423772.0
2021-03-15 09:55:00,67.98,69.85,67.57,69.28,782700.0,67.98,69.85,67.57,69.28,782700.0
2021-03-15 10:00:00,69.29,69.47,68.6,68.6,344384.0,69.29,69.47,68.6,68.6,344384.0
2021-03-15 10:05:00,68.64,69.17,67.91,68.32,438356.0,68.64,69.17,67.91,68.32,438356.0
2021-03-15 10:10:00,68.35,68.83,68.13,68.3,270296.0,68.35,68.83,68.13,68.3,270296.0
2021-03-15 10:15:00,68.25,68.41,67.61,68.11,324700.0,68.25,68.41,67.61,68.11,324700.0
2021-03-15 10:20:00,68.22,68.63,67.75,68.22,288352.0,68.22,68.63,67.75,68.22,288352.0
2021-03-15 10:25:00,68.13,69.44,68.1,69.29,713496.0,68.13,69.44,68.1,69.29,713496.0
2021-03-15 10:30:00,69.38,69.66,68.38,68.46,548148.0,69.38,69.66,68.38,68.46,548148.0
2021-03-15 10:35:00,68.38,69.04,68.33,68.47,384636.0,68.38,69.04,68.33,68.47,384636.0
2021-03-15 10:40:00,68.56,68.79,68.28,68.69,215844.0,68.56,68.79,68.28,68.69,215844.0
2021-03-15 10:45:00,68.63,69.0,67.36,67.56,803188.0,68.63,69.0,67.36,67.56,803188.0
2021-03-15 10:50:00,67.67,68.12,66.76,67.59,783040.0,67.67,68.12,66.76,67.59,783040.0
2021-03-15 10:55:00,67.67,67.67,66.38,67.64,889460.0,67.67,67.67,66.38,67.64,889460.0
2021-03-15 11:00:00,67.63,68.02,67.13,67.7,460968.0,67.63,68.02,67.13,67.7,460968.0
2021-03-15 11:05:00,67.73,67.81,66.75,66.88,387524.0,67.73,67.81,66.75,66.88,387524.0
2021-03-15 11:10:00,66.93,66.97,63.83,64.25,1654848.0,66.93,66.97,63.83,64.25,1654848.0
2021-03-15 11:15:00,64.26,64.62,56.55,56.55,2828416.0,64.26,64.62,56.55,56.55,2828416.0
2021-03-15 11:20:00,56.55,59.8,55.75,59.74,772512.0,56.55,59.8,55.75,59.74,772512.0
2021-03-15 11:25:00,59.55,63.41,59.0,62.54,4067288.0,59.55,63.41,59.0,62.54,4067288.0
2021-03-15 11:30:00,62.69,63.5,61.5,62.12,1518004.0,62.69,63.5,61.5,62.12,1518004.0
2021-03-15 11:35:00,61.91,64.75,61.25,63.76,1322820.0,61.91,64.75,61.25,63.76,1322820.0
2021-03-15 11:40:00,63.76,65.45,63.66,63.88,1157988.0,63.76,65.45,63.66,63.88,1157988.0
2021-03-15 11:45:00,63.92,64.65,63.5,63.69,683720.0,63.92,64.65,63.5,63.69,683720.0
2021-03-15 11:50:00,63.54,63.62,62.58,63.16,670656.0,63.54,63.62,62.58,63.16,670656.0
2021-03-15 11:55:00,63.15,63.27,62.3,62.75,640592.0,63.15,63.27,62.3,62.75,640592.0
2021-03-15 12:00:00,62.85,63.57,62.5,63.41,796152.0,62.85,63.57,62.5,63.41,796152.0
2021-03-15 12:05:00,63.38,63.46,61.77,62.33,748156.0,63.38,63.46,61.77,62.33,748156.0
2021-03-15 12:10:00,62.33,62.35,61.63,62.02,325072.0,62.33,62.35,61.63,62.02,325072.0
2021-03-15 12:15:00,61.95,62.01,60.57,61.05,948184.0,61.95,62.01,60.57,61.05,948184.0
2021-03-15 12:20:00,61.18,61.35,59.03,60.43,1347960.0,61.18,61.35,59.03,60.43,1347960.0
2021-03-15 12:25:00,60.5,61.38,60.21,60.82,784796.0,60.5,61.38,60.21,60.82,784796.0
2021-03-15 12:30:00,60.93,61.25,60.22,60.38,372592.0,60.93,61.25,60.22,60.38,372592.0
2021-03-15 12:35:00,60.25,60.84,59.66,60.6,572848.0,60.25,60.84,59.66,60.6,572848.0
2021-03-15 12:40:00,60.63,61.7,60.52,61.5,661224.0,60.63,61.7,60.52,61.5,661224.0
2021-03-15 12:45:00,61.45,61.62,60.75,61.04,348848.0,61.45,61.62,60.75,61.04,348848.0
2021-03-15 12:50:00,61.01,61.81,61.0,61.38,432008.0,61.01,61.81,61.0,61.38,432008.0
2021-03-15 12:55:00,61.39,61.52,60.89,61.22,205536.0,61.39,61.52,60.89,61.22,205536.0
2021-03-15 13:00:00,61.23,61.88,61.23,61.66,413436.0,61.23,61.88,61.23,61.66,413436.0
2021-03-15 13:05:00,61.69,63.37,61.52,63.25,624052.0,61.69,63.37,61.52,63.25,624052.0
2021-03-15 13:10:00,63.28,63.63,63.0,63.4,655000.0,63.28,63.63,63.0,63.4,655000.0
2021-03-15 13:15:00,63.49,63.63,62.9,63.01,449292.0,63.49,63.63,62.9,63.01,449292.0
2021-03-15 13:20:00,63.1,63.1,62.36,62.5,372912.0,63.1,63.1,62.36,62.5,372912.0
2021-03-15 13:25:00,62.49,63.0,62.31,62.64,249252.0,62.49,63.0,62.31,62.64,249252.0
2021-03-15 13:30:00,62.63,63.0,62.26,62.62,182292.0,62.63,63.0,62.26,62.62,182292.0
2021-03-15 13:35:00,62.58,62.58,61.33,61.4,241212.0,62.58,62.58,61.33,61.4,241212.0
2021-03-15 13:40:00,61.4,61.98,61.25,61.42,338600.0,61.4,61.98,61.25,61.42,338600.0
2021-03-15 13:45:00,61.43,62.11,61.0,61.77,295328.0,61.43,62.11,61.0,61.77,295328.0
2021-03-15 13:50:00,61.76,62.11,61.56,61.74,140552.0,61.76,62.11,61.56,61.74,140552.0
2021-03-15 13:55:00,61.65,61.83,61.14,61.24,185672.0,61.65,61.83,61.14,61.24,185672.0
2021-03-15 14:00:00,61.26,61.69,61.15,61.4,122028.0,61.26,61.69,61.15,61.4,122028.0
2021-03-15 14:05:00,61.4,61.49,60.5,60.72,238524.0,61.4,61.49,60.5,60.72,238524.0
2021-03-15 14:10:00,60.77,61.31,60.63,61.1,197268.0,60.77,61.31,60.63,61.1,197268.0
2021-03-15 14:15:00,61.22,61.36,60.39,60.5,260468.0,61.22,61.36,60.39,60.5,260468.0
2021-03-15 14:20:00,60.4,60.97,60.32,60.74,182712.0,60.4,60.97,60.32,60.74,182712.0
2021-03-15 14:25:00,60.52,61.12,60.45,60.8,222100.0,60.52,61.12,60.45,60.8,222100.0
2021-03-15 14:30:00,60.79,60.88,59.56,60.0,461784.0,60.79,60.88,59.56,60.0,461784.0
2021-03-15 14:35:00,60.01,60.34,59.17,59.26,425544.0,60.01,60.34,59.17,59.26,425544.0
2021-03-15 14:40:00,59.25,60.0,59.13,59.77,333872.0,59.25,60.0,59.13,59.77,333872.0
2021-03-15 14:45:00,59.8,60.22,59.25,59.35,379568.0,59.8,60.22,59.25,59.35,379568.0
2021-03-15 14:50:00,59.28,59.63,58.27,58.76,592000.0,59.28,59.63,58.27,58.76,592000.0
2021-03-15 14:55:00,58.95,58.95,57.06,57.5,971496.0,58.95,58.95,57.06,57.5,971496.0
2021-03-15 15:00:00,57.5,58.25,56.5,58.25,1451084.0,57.5,58.25,56.5,58.25,1451084.0
2021-03-15 15:05:00,58.25,59.0,57.55,58.88,783804.0,58.25,59.0,57.55,58.88,783804.0
2021-03-15 15:10:00,58.77,59.09,57.8,58.09,687712.0,58.77,59.09,57.8,58.09,687712.0
2021-03-15 15:15:00,58.14,58.44,57.64,57.91,436232.0,58.14,58.44,57.64,57.91,436232.0
2021-03-15 15:20:00,57.92,58.03,56.25,56.5,1000108.0,57.92,58.03,56.25,56.5,1000108.0
2021-03-15 15:25:00,56.5,58.27,55.63,58.22,1283884.0,56.5,58.27,55.63,58.22,1283884.0
2021-03-15 15:30:00,58.22,58.75,57.57,58.06,528120.0,58.22,58.75,57.57,58.06,528120.0
2021-03-15 15:35:00,58.05,58.35,57.01,57.03,478876.0,58.05,58.35,57.01,57.03,478876.0
2021-03-15 15:40:00,57.01,57.18,56.37,56.4,638232.0,57.01,57.18,56.37,56.4,638232.0
2021-03-15 15:45:00,56.51,56.75,53.5,54.88,2073048.0,56.51,56.75,53.5,54.88,2073048.0
2021-03-15 15:50:00,54.89,54.9,51.5,53.23,2503380.0,54.89,54.9,51.5,53.23,2503380.0
2021-03-15 15:55:00,53.11,55.5,52.39,55.03,2015096.0,53.11,55.5,52.39,55.03,2015096.0
2021-03-16 09:30:00,50.79,53.15,49.4,51.35,3288432.0,50.79,53.15,49.4,51.35,3288432.0
2021-03-16 09:35:00,51.01,51.39,45.58,46.72,3498276.0,51.01,51.39,45.58,46.72,3498276.0
2021-03-16 09:40:00,47.0,47.95,44.25,44.31,3046588.0,47.0,47.95,44.25,44.31,3046588.0
2021-03-16 09:45:00,44.31,49.1,43.88,48.43,3453948.0,44.31,49.1,43.88,48.43,3453948.0
2021-03-16 09:50:00,48.38,49.5,47.29,47.31,1688824.0,48.38,49.5,47.29,47.31,1688824.0
2021-03-16 09:55:00,47.21,48.2,46.63,47.49,1385692.0,47.21,48.2,46.63,47.49,1385692.0
2021-03-16 10:00:00,47.56,48.75,46.25,46.35,2093044.0,47.56,48.75,46.25,46.35,2093044.0
2021-03-16 10:05:00,46.25,47.24,45.8,45.99,1241620.0,46.25,47.24,45.8,45.99,1241620.0
2021-03-16 10:10:00,45.98,46.75,44.0,44.29,2247044.0,45.98,46.75,44.0,44.29,2247044.0
2021-03-16 10:15:00,44.3,45.62,43.75,44.24,2139188.0,44.3,45.62,43.75,44.24,2139188.0
2021-03-16 10:20:00,44.32,45.65,44.0,44.11,1639924.0,44.32,45.65,44.0,44.11,1639924.0
2021-03-16 10:25:00,44.2,45.14,43.13,43.25,1655100.0,44.2,45.14,43.13,43.25,1655100.0
2021-03-16 10:30:00,43.25,46.66,43.09,46.41,2601756.0,43.25,46.66,43.09,46.41,2601756.0
2021-03-16 10:35:00,46.33,47.02,45.63,46.77,1326700.0,46.33,47.02,45.63,46.77,1326700.0
2021-03-16 10:40:00,46.71,47.0,45.63,46.18,833912.0,46.71,47.0,45.63,46.18,833912.0
2021-03-16 10:45:00,46.12,46.95,45.56,46.76,677624.0,46.12,46.95,45.56,46.76,677624.0
2021-03-16 10:50:00,46.86,48.72,46.61,48.3,2016580.0,46.86,48.72,46.61,48.3,2016580.0
2021-03-16 10:55:00,48.34,48.92,47.77,48.43,1224044.0,48.34,48.92,47.77,48.43,1224044.0
2021-03-16 11:00:00,48.39,49.5,48.34,48.93,1431032.0,48.39,49.5,48.34,48.93,1431032.0
2021-03-16 11:05:00,48.95,52.9,48.95,52.63,2947704.0,48.95,52.9,48.95,52.63,2947704.0
2021-03-16 11:10:00,52.74,52.75,50.38,50.64,2402584.0,52.74,52.75,50.38,50.64,2402584.0
2021-03-16 11:15:00,50.65,51.19,50.15,50.97,1697024.0,50.65,51.19,50.15,50.97,1697024.0
2021-03-16 11:20:00,50.88,51.38,50.2,50.34,1081828.0,50.88,51.38,50.2,50.34,1081828.0
2021-03-16 11:25:00,50.29,50.88,49.19,49.64,1406060.0,50.29,50.88,49.19,49.64,1406060.0
2021-03-16 11:30:00,49.61,49.69,48.6,48.92,1124652.0,49.61,49.69,48.6,48.92,1124652.0
2021-03-16 11:35:00,48.91,50.18,48.84,50.18,1220284.0,48.91,50.18,48.84,50.18,1220284.0
2021-03-16 11:40:00,50.06,50.13,48.64,49.1,776200.0,50.06,50.13,48.64,49.1,776200.0
2021-03-16 11:45:00,48.99,49.07,47.97,48.53,834748.0,48.99,49.07,47.97,48.53,834748.0
2021-03-16 11:50:00,48.5,48.84,47.88,48.74,791384.0,48.5,48.84,47.88,48.74,791384.0
2021-03-16 11:55:00,48.73,49.19,48.47,48.75,498160.0,48.73,49.19,48.47,48.75,498160.0
2021-03-16 12:00:00,48.73,49.44,48.63,48.85,535192.0,48.73,49.44,48.63,48.85,535192.0
2021-03-16 12:05:00,48.94,49.07,48.41,49.02,420304.0,48.94,49.07,48.41,49.02,420304.0
2021-03-16 12:10:00,49.1,49.22,48.27,48.63,348076.0,49.1,49.22,48.27,48.63,348076.0
2021-03-16 12:15:00,48.73,50.1,48.62,49.55,680820.0,48.73,50.1,48.62,49.55,680820.0
2021-03-16 12:20:00,49.55,49.86,48.75,48.89,510124.0,49.55,49.86,48.75,48.89,510124.0
2021-03-16 12:25:00,48.83,48.95,47.83,48.65,643632.0,48.83,48.95,47.83,48.65,643632.0
2021-03-16 12:30:00,48.65,49.25,48.13,48.97,414216.0,48.65,49.25,48.13,48.97,414216.0
2021-03-16 12:35:00,48.99,49.75,48.75,49.56,368664.0,48.99,49.75,48.75,49.56,368664.0
2021-03-16 12:40:00,49.64,50.75,49.58,50.17,1042756.0,49.64,50.75,49.58,50.17,1042756.0
2021-03-16 12:45:00,50.17,50.49,49.35,49.5,577424.0,50.17,50.49,49.35,49.5,577424.0
2021-03-16 12:50:00,49.58,50.38,49.22,50.3,665596.0,49.58,50.38,49.22,50.3,665596.0
2021-03-16 12:55:00,50.28,51.24,50.02,51.24,1105248.0,50.28,51.24,50.02,51.24,1105248.0
2021-03-16 13:00:00,51.24,51.24,50.0,50.35,760644.0,51.24,51.24,50.0,50.35,760644.0
2021-03-16 13:05:00,50.35,51.48,50.03,50.42,1186012.0,50.35,51.48,50.03,50.42,1186012.0
2021-03-16 13:10:00,50.42,50.7,50.0,50.3,495172.0,50.42,50.7,50.0,50.3,495172.0
2021-03-16 13:15:00,50.26,51.35,50.17,50.79,605928.0,50.26,51.35,50.17,50.79,605928.0
2021-03-16 13:20:00,50.87,52.63,50.8,52.62,1720496.0,50.87,52.63,50.8,52.62,1720496.0
2021-03-16 13:25:00,52.6,53.9,52.13,53.04,2176180.0,52.6,53.9,52.13,53.04,2176180.0
2021-03-16 13:30:00,53.07,53.38,52.0,52.49,1062656.0,53.07,53.38,52.0,52.49,1062656.0
2021-03-16 13:35:00,52.47,52.75,52.0,52.4,670596.0,52.47,52.75,52.0,52.4,670596.0
2021-03-16 13:40:00,52.38,52.75,52.0,52.2,660636.0,52.38,52.75,52.0,52.2,660636.0
2021-03-16 13:45:00,52.19,53.34,52.14,53.15,918240.0,52.19,53.34,52.14,53.15,918240.0
2021-03-16 13:50:00,53.15,54.88,52.81,54.7,1775940.0,53.15,54.88,52.81,54.7,1775940.0
2021-03-16 13:55:00,54.74,55.01,53.4,53.55,1440064.0,54.74,55.01,53.4,53.55,1440064.0
2021-03-16 14:00:00,53.53,54.81,53.13,54.61,1157996.0,53.53,54.81,53.13,54.61,1157996.0
2021-03-16 14:05:00,54.61,55.18,53.82,54.26,1329236.0,54.61,55.18,53.82,54.26,1329236.0
2021-03-16 14:10:00,54.26,54.66,53.88,54.4,782860.0,54.26,54.66,53.88,54.4,782860.0
2021-03-16 14:15:00,54.19,54.5,53.6,54.09,594796.0,54.19,54.5,53.6,54.09,594796.0
2021-03-16 14:20:00,54.09,54.09,52.25,52.99,1212640.0,54.09,54.09,52.25,52.99,1212640.0
2021-03-16 14:25:00,53.02,53.09,52.0,52.58,692152.0,53.02,53.09,52.0,52.58,692152.0
2021-03-16 14:30:00,52.62,53.68,52.5,53.25,838076.0,52.62,53.68,52.5,53.25,838076.0
2021-03-16 14:35:00,53.25,53.79,53.11,53.37,752156.0,53.25,53.79,53.11,53.37,752156.0
2021-03-16 14:40:00,53.26,53.34,51.56,51.56,587648.0,53.26,53.34,51.56,51.56,587648.0
2021-03-16 14:45:00,51.55,52.13,51.2,51.99,858216.0,51.55,52.13,51.2,51.99,858216.0
2021-03-16 14:50:00,52.0,52.46,51.83,52.37,406792.0,52.0,52.46,51.83,52.37,406792.0
2021-03-16 14:55:00,52.37,52.44,51.0,51.45,583492.0,52.37,52.44,51.0,51.45,583492.0
2021-03-16 15:00:00,51.5,51.79,50.86,51.43,478268.0,51.5,51.79,50.86,51.43,478268.0
2021-03-16 15:05:00,51.43,52.66,51.25,52.54,510220.0,51.43,52.66,51.25,52.54,510220.0
2021-03-16 15:10:00,52.5,52.88,52.18,52.25,537948.0,52.5,52.88,52.18,52.25,537948.0
2021-03-16 15:15:00,52.39,52.85,52.0,52.67,332320.0,52.39,52.85,52.0,52.67,332320.0
2021-03-16 15:20:00,52.7,53.01,51.83,52.04,435952.0,52.7,53.01,51.83,52.04,435952.0
2021-03-16 15:25:00,52.04,52.78,52.0,52.34,196552.0,52.04,52.78,52.0,52.34,196552.0
2021-03-16 15:30:00,52.41,53.88,52.34,53.76,802428.0,52.41,53.88,52.34,53.76,802428.0
2021-03-16 15:35:00,53.67,53.76,53.0,53.49,393780.0,53.67,53.76,53.0,53.49,393780.0
2021-03-16 15:40:00,53.38,53.81,52.5,52.83,567884.0,53.38,53.81,52.5,52.83,567884.0
2021-03-16 15:45:00,52.85,53.24,52.63,52.87,390760.0,52.85,53.24,52.63,52.87,390760.0
2021-03-16 15:50:00,52.88,53.51,52.79,53.1,558020.0,52.88,53.51,52.79,53.1,558020.0
2021-03-16 15:55:00,53.04,53.23,51.6,51.91,958908.0,53.04,53.23,51.6,51.91,958908.0
2021-03-17 09:30:00,54.46,56.73,53.38,55.74,2566988.0,54.46,56.73,53.38,55.74,2566988.0
2021-03-17 09:35:00,55.74,56.5,54.39,55.0,1791844.0,55.74,56.5,54.39,55.0,1791844.0
2021-03-17 09:40:00,55.07,56.83,55.01,56.08,1542956.0,55.07,56.83,55.01,56.08,1542956.0
2021-03-17 09:45:00,56.13,57.87,56.07,56.71,2155092.0,56.13,57.87,56.07,56.71,2155092.0
2021-03-17 09:50:00,56.69,57.13,55.97,56.19,1332256.0,56.69,57.13,55.97,56.19,1332256.0
2021-03-17 09:55:00,56.15,56.86,55.5,55.66,1003104.0,56.15,56.86,55.5,55.66,1003104.0
2021-03-17 10:00:00,55.75,55.97,54.44,54.72,1286288.0,55.75,55.97,54.44,54.72,1286288.0
2021-03-17 10:05:00,54.72,55.2,53.59,54.91,1374548.0,54.72,55.2,53.59,54.91,1374548.0
2021-03-17 10:10:00,55.0,55.88,54.88,55.75,939884.0,55.0,55.88,54.88,55.75,939884.0
2021-03-17 10:15:00,55.75,55.85,55.13,55.29,512300.0,55.75,55.85,55.13,55.29,512300.0
2021-03-17 10:20:00,55.28,56.22,54.69,55.89,605760.0,55.28,56.22,54.69,55.89,605760.0
2021-03-17 10:25:00,55.8,56.11,54.26,54.37,781960.0,55.8,56.11,54.26,54.37,781960.0
2021-03-17 10:30:00,54.35,54.94,54.32,54.4,582152.0,54.35,54.94,54.32,54.4,582152.0
2021-03-17 10:35:00,54.39,54.88,53.64,54.52,732948.0,54.39,54.88,53.64,54.52,732948.0
2021-03-17 10:40:00,54.58,54.58,52.63,52.91,667400.0,54.58,54.58,52.63,52.91,667400.0
2021-03-17 10:45:00,52.82,54.0,52.79,53.85,771168.0,52.82,54.0,52.79,53.85,771168.0
2021-03-17 10:50:00,53.78,54.48,53.69,54.31,436764.0,53.78,54.48,53.69,54.31,436764.0
2021-03-17 10:55:00,54.25,54.87,53.65,54.55,459576.0,54.25,54.87,53.65,54.55,459576.0
2021-03-17 11:00:00,54.51,54.67,54.14,54.35,278896.0,54.51,54.67,54.14,54.35,278896.0
2021-03-17 11:05:00,54.34,54.4,53.5,53.86,320260.0,54.34,54.4,53.5,53.86,320260.0
2021-03-17 11:10:00,53.94,54.37,53.64,54.1,236480.0,53.94,54.37,53.64,54.1,236480.0
2021-03-17 11:15:00,54.13,54.56,54.02,54.37,333332.0,54.13,54.56,54.02,54.37,333332.0
2021-03-17 11:20:00,54.38,54.38,53.66,54.08,363732.0,54.38,54.38,53.66,54.08,363732.0
2021-03-17 11:25:00,54.1,54.58,53.3,54.48,552224.0,54.1,54.58,53.3,54.48,552224.0
2021-03-17 11:30:00,54.39,54.74,54.05,54.31,360328.0,54.39,54.74,54.05,54.31,360328.0
2021-03-17 11:35:00,54.21,55.2,54.21,54.75,693560.0,54.21,55.2,54.21,54.75,693560.0
2021-03-17 11:40:00,54.69,55.42,54.38,54.98,546644.0,54.69,55.42,54.38,54.98,546644.0
2021-03-17 11:45:00,54.99,55.13,54.63,54.63,219052.0,54.99,55.13,54.63,54.63,219052.0
2021-03-17 11:50:00,54.63,54.82,54.31,54.53,177380.0,54.63,54.82,54.31,54.53,177380.0
2021-03-17 11:55:00,54.53,54.9,54.51,54.67,139716.0,54.53,54.9,54.51,54.67,139716.0
2021-03-17 12:00:00,54.63,54.75,54.28,54.63,141928.0,54.63,54.75,54.28,54.63,141928.0
2021-03-17 12:05:00,54.74,55.73,54.74,55.21,685608.0,54.74,55.73,54.74,55.21,685608.0
2021-03-17 12:10:00,55.19,55.5,54.78,55.0,290292.0,55.19,55.5,54.78,55.0,290292.0
2021-03-17 12:15:00,55.11,55.87,55.07,55.55,417908.0,55.11,55.87,55.07,55.55,417908.0
2021-03-17 12:20:00,55.62,55.65,55.38,55.48,271708.0,55.62,55.65,55.38,55.48,271708.0
2021-03-17 12:25:00,55.4,56.25,55.26,56.24,539024.0,55.4,56.25,55.26,56.24,539024.0
2021-03-17 12:30:00,56.16,56.4,55.75,55.75,386316.0,56.16,56.4,55.75,55.75,386316.0
2021-03-17 12:35:00,55.77,56.19,55.5,55.7,387936.0,55.77,56.19,55.5,55.7,387936.0
2021-03-17 12:40:00,55.53,55.69,55.11,55.45,277856.0,55.53,55.69,55.11,55.45,277856.0
2021-03-17 12:45:00,55.41,55.66,55.38,55.48,175760.0,55.41,55.66,55.38,55.48,175760.0
2021-03-17 12:50:00,55.38,55.92,55.18,55.77,246504.0,55.38,55.92,55.18,55.77,246504.0
2021-03-17 12:55:00,55.65,55.72,54.68,54.97,358852.0,55.65,55.72,54.68,54.97,358852.0
2021-03-17 13:00:00,54.8,55.33,54.75,55.0,189176.0,54.8,55.33,54.75,55.0,189176.0
2021-03-17 13:05:00,55.07,55.12,54.5,54.75,215920.0,55.07,55.12,54.5,54.75,215920.0
2021-03-17 13:10:00,54.76,54.81,54.25,54.75,281300.0,54.76,54.81,54.25,54.75,281300.0
2021-03-17 13:15:00,54.75,55.2,54.63,55.07,211824.0,54.75,55.2,54.63,55.07,211824.0
2021-03-17 13:20:00,55.03,55.18,54.69,54.7,142492.0,55.03,55.18,54.69,54.7,142492.0
2021-03-17 13:25:00,54.68,54.88,54.44,54.58,144264.0,54.68,54.88,54.44,54.58,144264.0
2021-03-17 13:30:00,54.56,54.71,54.13,54.43,193108.0,54.56,54.71,54.13,54.43,193108.0
2021-03-17 13:35:00,54.3,54.5,54.16,54.21,124224.0,54.3,54.5,54.16,54.21,124224.0
2021-03-17 13:40:00,54.23,54.94,54.2,54.72,231992.0,54.23,54.94,54.2,54.72,231992.0
2021-03-17 13:45:00,54.78,54.95,54.45,54.55,150056.0,54.78,54.95,54.45,54.55,150056.0
2021-03-17 13:50:00,54.65,54.89,54.5,54.68,98572.0,54.65,54.89,54.5,54.68,98572.0
2021-03-17 13:55:00,54.74,55.03,54.65,54.97,149940.0,54.74,55.03,54.65,54.97,149940.0
2021-03-17 14:00:00,55.03,55.38,54.75,54.94,236264.0,55.03,55.38,54.75,54.94,236264.0
2021-03-17 14:05:00,54.97,55.18,54.86,55.02,119708.0,54.97,55.18,54.86,55.02,119708.0
2021-03-17 14:10:00,55.02,55.75,55.01,55.25,452268.0,55.02,55.75,55.01,55.25,452268.0
2021-03-17 14:15:00,55.24,55.24,54.27,54.81,366816.0,55.24,55.24,54.27,54.81,366816.0
2021-03-17 14:20:00,54.76,54.88,54.45,54.5,136372.0,54.76,54.88,54.45,54.5,136372.0
2021-03-17 14:25:00,54.57,54.81,54.28,54.28,166232.0,54.57,54.81,54.28,54.28,166232.0
2021-03-17 14:30:00,54.28,54.28,53.13,53.69,619828.0,54.28,54.28,53.13,53.69,619828.0
2021-03-17 14:35:00,53.7,54.17,53.25,53.94,389552.0,53.7,54.17,53.25,53.94,389552.0
2021-03-17 14:40:00,53.97,54.03,53.3,53.75,365704.0,53.97,54.03,53.3,53.75,365704.0
2021-03-17 14:45:00,53.8,54.35,53.43,54.23,353892.0,53.8,54.35,53.43,54.23,353892.0
2021-03-17 14:50:00,54.2,54.43,53.88,53.99,285072.0,54.2,54.43,53.88,53.99,285072.0
2021-03-17 14:55:00,54.0,54.32,53.75,53.96,133920.0,54.0,54.32,53.75,53.96,133920.0
2021-03-17 15:00:00,53.99,54.06,53.44,53.65,154644.0,53.99,54.06,53.44,53.65,154644.0
2021-03-17 15:05:00,53.74,53.99,53.48,53.53,120056.0,53.74,53.99,53.48,53.53,120056.0
2021-03-17 15:10:00,53.57,53.62,53.18,53.21,260944.0,53.57,53.62,53.18,53.21,260944.0
2021-03-17 15:15:00,53.18,53.77,53.04,53.55,358412.0,53.18,53.77,53.04,53.55,358412.0
2021-03-17 15:20:00,53.61,53.61,52.59,52.74,312896.0,53.61,53.61,52.59,52.74,312896.0
2021-03-17 15:25:00,52.8,53.25,51.84,52.58,762224.0,52.8,53.25,51.84,52.58,762224.0
2021-03-17 15:30:00,52.47,52.91,51.89,51.93,458320.0,52.47,52.91,51.89,51.93,458320.0
2021-03-17 15:35:00,51.96,52.49,51.65,52.15,795752.0,51.96,52.49,51.65,52.15,795752.0
2021-03-17 15:40:00,52.1,52.23,51.39,51.59,617944.0,52.1,52.23,51.39,51.59,617944.0
2021-03-17 15:45:00,51.55,52.0,51.28,51.72,615208.0,51.55,52.0,51.28,51.72,615208.0
2021-03-17 15:50:00,51.57,51.98,51.0,51.27,779480.0,51.57,51.98,51.0,51.27,779480.0
2021-03-17 15:55:00,51.3,52.5,51.0,52.45,1181152.0,51.3,52.5,51.0,52.45,1181152.0
2021-03-18 09:30:00,53.5,54.72,52.26,52.63,1235588.0,53.5,54.72,52.26,52.63,1235588.0
2021-03-18 09:35:00,52.5,53.35,51.88,53.16,916192.0,52.5,53.35,51.88,53.16,916192.0
2021-03-18 09:40:00,53.13,53.34,51.68,52.95,753312.0,53.13,53.34,51.68,52.95,753312.0
2021-03-18 09:45:00,52.98,53.25,51.79,51.88,767132.0,52.98,53.25,51.79,51.88,767132.0
2021-03-18 09:50:00,51.81,52.44,51.41,51.68,619568.0,51.81,52.44,51.41,51.68,619568.0
2021-03-18 09:55:00,51.68,51.75,50.27,50.48,913904.0,51.68,51.75,50.27,50.48,913904.0
2021-03-18 10:00:00,50.4,51.37,49.53,51.37,1271748.0,50.4,51.37,49.53,51.37,1271748.0
2021-03-18 10:05:00,51.37,51.75,50.71,51.65,680840.0,51.37,51.75,50.71,51.65,680840.0
2021-03-18 10:10:00,51.63,51.69,51.02,51.27,496844.0,51.63,51.69,51.02,51.27,496844.0
2021-03-18 10:15:00,51.26,52.43,51.15,52.14,717088.0,51.26,52.43,51.15,52.14,717088.0
2021-03-18 10:20:00,52.08,53.12,51.88,53.06,790888.0,52.08,53.12,51.88,53.06,790888.0
2021-03-18 10:25:00,52.96,53.0,52.37,52.44,500040.0,52.96,53.0,52.37,52.44,500040.0
2021-03-18 10:30:00,52.38,53.4,52.3,53.07,607508.0,52.38,53.4,52.3,53.07,607508.0
2021-03-18 10:35:00,53.08,54.06,53.07,53.35,1109464.0,53.08,54.06,53.07,53.35,1109464.0
2021-03-18 10:40:00,53.37,53.39,52.59,52.83,749304.0,53.37,53.39,52.59,52.83,749304.0
2021-03-18 10:45:00,52.79,53.25,52.4,53.07,329604.0,52.79,53.25,52.4,53.07,329604.0
2021-03-18 10:50:00,53.04,53.09,52.31,52.44,274268.0,53.04,53.09,52.31,52.44,274268.0
2021-03-18 10:55:00,52.41,53.0,52.41,52.85,251112.0,52.41,53.0,52.41,52.85,251112.0
2021-03-18 11:00:00,52.81,52.82,52.13,52.41,323036.0,52.81,52.82,52.13,52.41,323036.0
2021-03-18 11:05:00,52.4,53.05,52.3,53.01,209784.0,52.4,53.05,52.3,53.01,209784.0
2021-03-18 11:10:00,53.05,53.13,52.7,52.73,234924.0,53.05,53.13,52.7,52.73,234924.0
2021-03-18 11:15:00,52.79,53.43,52.75,53.07,304376.0,52.79,53.43,52.75,53.07,304376.0
2021-03-18 11:20:00,53.02,53.16,52.58,52.9,177628.0,53.02,53.16,52.58,52.9,177628.0
2021-03-18 11:25:00,52.93,53.25,52.82,53.25,210780.0,52.93,53.25,52.82,53.25,210780.0
2021-03-18 11:30:00,53.24,53.34,52.8,52.95,227336.0,53.24,53.34,52.8,52.95,227336.0
2021-03-18 11:35:00,53.0,53.0,52.63,52.78,191172.0,53.0,53.0,52.63,52.78,191172.0
2021-03-18 11:40:00,52.74,52.96,52.06,52.43,527572.0,52.74,52.96,52.06,52.43,527572.0
2021-03-18 11:45:00,52.44,52.6,52.15,52.27,226940.0,52.44,52.6,52.15,52.27,226940.0
2021-03-18 11:50:00,52.28,52.28,51.78,52.0,312572.0,52.28,52.28,51.78,52.0,312572.0
2021-03-18 11:55:00,52.0,52.22,51.4,51.97,410632.0,52.0,52.22,51.4,51.97,410632.0
2021-03-18 12:00:00,51.97,52.02,51.5,51.84,221808.0,51.97,52.02,51.5,51.84,221808.0
2021-03-18 12:05:00,51.84,52.25,51.76,52.16,212964.0,51.84,52.25,51.76,52.16,212964.0
2021-03-18 12:10:00,52.17,52.2,51.78,51.99,121656.0,52.17,52.2,51.78,51.99,121656.0
2021-03-18 12:15:00,52.05,52.05,51.38,51.63,169464.0,52.05,52.05,51.38,51.63,169464.0
2021-03-18 12:20:00,51.65,51.75,51.45,51.57,128952.0,51.65,51.75,51.45,51.57,128952.0
2021-03-18 12:25:00,51.53,52.15,51.51,51.84,194848.0,51.53,52.15,51.51,51.84,194848.0
2021-03-18 12:30:00,51.84,51.99,50.77,51.11,423840.0,51.84,51.99,50.77,51.11,423840.0
2021-03-18 12:35:00,51.01,51.18,50.6,50.99,359228.0,51.01,51.18,50.6,50.99,359228.0
2021-03-18 12:40:00,51.05,51.75,51.0,51.21,302920.0,51.05,51.75,51.0,51.21,302920.0
2021-03-18 12:45:00,51.21,51.38,50.88,51.11,99052.0,51.21,51.38,50.88,51.11,99052.0
2021-03-18 12:50:00,51.08,51.13,50.65,51.07,153828.0,51.08,51.13,50.65,51.07,153828.0
2021-03-18 12:55:00,50.96,51.02,50.5,50.51,216428.0,50.96,51.02,50.5,50.51,216428.0
2021-03-18 13:00:00,50.57,51.13,50.34,51.06,369088.0,50.57,51.13,50.34,51.06,369088.0
2021-03-18 13:05:00,51.1,51.4,50.82,51.02,200160.0,51.1,51.4,50.82,51.02,200160.0
2021-03-18 13:10:00,51.07,51.49,51.02,51.37,144148.0,51.07,51.49,51.02,51.37,144148.0
2021-03-18 13:15:00,51.36,51.97,51.17,51.95,278496.0,51.36,51.97,51.17,51.95,278496.0
2021-03-18 13:20:00,51.92,51.96,51.5,51.79,151316.0,51.92,51.96,51.5,51.79,151316.0
2021-03-18 13:25:00,51.79,51.83,51.44,51.53,84628.0,51.79,51.83,51.44,51.53,84628.0
2021-03-18 13:30:00,51.55,51.6,51.11,51.38,131032.0,51.55,51.6,51.11,51.38,131032.0
2021-03-18 13:35:00,51.33,51.55,51.18,51.45,90808.0,51.33,51.55,51.18,51.45,90808.0
2021-03-18 13:40:00,51.48,51.63,51.39,51.41,118240.0,51.48,51.63,51.39,51.41,118240.0
2021-03-18 13:45:00,51.41,51.59,51.13,51.33,69316.0,51.41,51.59,51.13,51.33,69316.0
2021-03-18 13:50:00,51.34,51.81,51.3,51.75,127096.0,51.34,51.81,51.3,51.75,127096.0
2021-03-18 13:55:00,51.8,51.98,51.66,51.91,108628.0,51.8,51.98,51.66,51.91,108628.0
2021-03-18 14:00:00,51.94,51.94,51.47,51.62,103132.0,51.94,51.94,51.47,51.62,103132.0
2021-03-18 14:05:00,51.65,51.75,51.46,51.57,84316.0,51.65,51.75,51.46,51.57,84316.0
2021-03-18 14:10:00,51.53,51.55,51.19,51.24,78444.0,51.53,51.55,51.19,51.24,78444.0
2021-03-18 14:15:00,51.19,51.36,51.06,51.15,97992.0,51.19,51.36,51.06,51.15,97992.0
2021-03-18 14:20:00,51.17,51.34,50.91,51.17,99348.0,51.17,51.34,50.91,51.17,99348.0
2021-03-18 14:25:00,51.13,51.18,50.85,50.96,114032.0,51.13,51.18,50.85,50.96,114032.0
2021-03-18 14:30:00,50.97,51.25,50.69,50.76,158516.0,50.97,51.25,50.69,50.76,158516.0
2021-03-18 14:35:00,50.81,51.13,50.52,51.01,218528.0,50.81,51.13,50.52,51.01,218528.0
2021-03-18 14:40:00,51.0,51.0,50.42,50.68,197708.0,51.0,51.0,50.42,50.68,197708.0
2021-03-18 14:45:00,50.74,50.9,50.3,50.57,237484.0,50.74,50.9,50.3,50.57,237484.0
2021-03-18 14:50:00,50.56,50.68,49.8,50.09,383744.0,50.56,50.68,49.8,50.09,383744.0
2021-03-18 14:55:00,50.06,50.85,50.06,50.34,342492.0,50.06,50.85,50.06,50.34,342492.0
2021-03-18 15:00:00,50.31,50.43,49.33,49.5,590060.0,50.31,50.43,49.33,49.5,590060.0
2021-03-18 15:05:00,49.5,49.9,49.14,49.38,527128.0,49.5,49.9,49.14,49.38,527128.0
2021-03-18 15:10:00,49.27,49.74,49.04,49.25,347756.0,49.27,49.74,49.04,49.25,347756.0
2021-03-18 15:15:00,49.21,50.75,48.91,50.27,728960.0,49.21,50.75,48.91,50.27,728960.0
2021-03-18 15:20:00,50.27,50.69,50.04,50.4,233316.0,50.27,50.69,50.04,50.4,233316.0
2021-03-18 15:25:00,50.45,50.49,49.77,50.19,271072.0,50.45,50.49,49.77,50.19,271072.0
2021-03-18 15:30:00,50.17,50.23,49.81,49.89,158124.0,50.17,50.23,49.81,49.89,158124.0
2021-03-18 15:35:00,50.0,50.26,49.85,50.19,229980.0,50.0,50.26,49.85,50.19,229980.0
2021-03-18 15:40:00,50.14,50.24,49.5,49.54,328244.0,50.14,50.24,49.5,49.54,328244.0
2021-03-18 15:45:00,49.51,49.73,49.23,49.59,339684.0,49.51,49.73,49.23,49.59,339684.0
2021-03-18 15:50:00,49.64,50.24,49.55,49.85,401436.0,49.64,50.24,49.55,49.85,401436.0
2021-03-18 15:55:00,49.79,50.38,49.7,50.38,945296.0,49.79,50.38,49.7,50.38,945296.0
2021-03-19 09:30:00,49.04,49.82,47.6,48.75,2108128.0,49.04,49.82,47.6,48.75,2108128.0
2021-03-19 09:35:00,48.86,49.25,46.79,47.25,1488980.0,48.86,49.25,46.79,47.25,1488980.0
2021-03-19 09:40:00,47.07,48.27,45.67,47.87,1771540.0,47.07,48.27,45.67,47.87,1771540.0
2021-03-19 09:45:00,47.85,48.37,46.98,47.82,726080.0,47.85,48.37,46.98,47.82,726080.0
2021-03-19 09:50:00,47.67,48.44,47.39,48.06,560708.0,47.67,48.44,47.39,48.06,560708.0
2021-03-19 09:55:00,47.95,48.18,47.13,47.78,501780.0,47.95,48.18,47.13,47.78,501780.0
2021-03-19 10:00:00,47.78,48.2,47.13,47.48,442884.0,47.78,48.2,47.13,47.48,442884.0
2021-03-19 10:05:00,47.44,47.65,46.55,47.09,446816.0,47.44,47.65,46.55,47.09,446816.0
2021-03-19 10:10:00,47.23,48.0,46.75,47.85,431940.0,47.23,48.0,46.75,47.85,431940.0
2021-03-19 10:15:00,47.88,48.13,47.27,47.36,291128.0,47.88,48.13,47.27,47.36,291128.0
2021-03-19 10:20:00,47.37,47.74,47.18,47.57,190224.0,47.37,47.74,47.18,47.57,190224.0
2021-03-19 10:25:00,47.61,47.88,47.18,47.24,261028.0,47.61,47.88,47.18,47.24,261028.0
2021-03-19 10:30:00,47.24,47.32,46.74,46.83,335860.0,47.24,47.32,46.74,46.83,335860.0
2021-03-19 10:35:00,46.88,47.35,46.8,47.3,277600.0,46.88,47.35,46.8,47.3,277600.0
2021-03-19 10:40:00,47.28,48.75,47.25,48.48,981968.0,47.28,48.75,47.25,48.48,981968.0
2021-03-19 10:45:00,48.38,48.53,47.67,47.76,498072.0,48.38,48.53,47.67,47.76,498072.0
2021-03-19 10:50:00,47.84,48.07,47.42,47.65,279912.0,47.84,48.07,47.42,47.65,279912.0
2021-03-19 10:55:00,47.74,47.78,47.17,47.57,214840.0,47.74,47.78,47.17,47.57,214840.0
2021-03-19 11:00:00,47.62,47.82,47.16,47.32,161496.0,47.62,47.82,47.16,47.32,161496.0
2021-03-19 11:05:00,47.4,47.75,47.34,47.5,158932.0,47.4,47.75,47.34,47.5,158932.0
2021-03-19 11:10:00,47.5,47.54,46.85,47.25,313236.0,47.5,47.54,46.85,47.25,313236.0
2021-03-19 11:15:00,47.32,48.0,47.19,47.57,218312.0,47.32,48.0,47.19,47.57,218312.0
2021-03-19 11:20:00,47.57,47.92,47.5,47.63,136336.0,47.57,47.92,47.5,47.63,136336.0
2021-03-19 11:25:00,47.6,47.65,47.31,47.65,134240.0,47.6,47.65,47.31,47.65,134240.0
2021-03-19 11:30:00,47.67,48.16,47.58,47.95,380928.0,47.67,48.16,47.58,47.95,380928.0
2021-03-19 11:35:00,47.99,48.25,47.83,48.18,196516.0,47.99,48.25,47.83,48.18,196516.0
2021-03-19 11:40:00,48.18,49.49,48.18,49.4,934864.0,48.18,49.49,48.18,49.4,934864.0
2021-03-19 11:45:00,49.39,52.5,49.39,51.73,2522188.0,49.39,52.5,49.39,51.73,2522188.0
2021-03-19 11:50:00,51.69,52.0,50.69,51.37,1565360.0,51.69,52.0,50.69,51.37,1565360.0
2021-03-19 11:55:00,51.42,54.35,51.42,53.04,3150684.0,51.42,54.35,51.42,53.04,3150684.0
2021-03-19 12:00:00,53.0,53.71,52.39,52.78,1336064.0,53.0,53.71,52.39,52.78,1336064.0
2021-03-19 12:05:00,52.68,53.0,52.1,52.32,889392.0,52.68,53.0,52.1,52.32,889392.0
2021-03-19 12:10:00,52.32,52.86,51.89,51.94,1150184.0,52.32,52.86,51.89,51.94,1150184.0
2021-03-19 12:15:00,51.9,53.13,51.9,52.25,1048828.0,51.9,53.13,51.9,52.25,1048828.0
2021-03-19 12:20:00,52.35,53.23,52.1,52.36,900260.0,52.35,53.23,52.1,52.36,900260.0
2021-03-19 12:25:00,52.31,54.5,52.2,54.26,1888068.0,52.31,54.5,52.2,54.26,1888068.0
2021-03-19 12:30:00,54.34,55.25,54.16,54.73,2169048.0,54.34,55.25,54.16,54.73,2169048.0
2021-03-19 12:35:00,54.7,56.75,54.67,55.89,2919796.0,54.7,56.75,54.67,55.89,2919796.0
2021-03-19 12:40:00,55.93,55.99,54.8,54.98,1955664.0,55.93,55.99,54.8,54.98,1955664.0
2021-03-19 12:45:00,55.07,55.24,53.78,54.01,1285312.0,55.07,55.24,53.78,54.01,1285312.0
2021-03-19 12:50:00,54.12,54.5,53.53,54.09,935376.0,54.12,54.5,53.53,54.09,935376.0
2021-03-19 12:55:00,53.99,54.79,53.75,54.06,832444.0,53.99,54.79,53.75,54.06,832444.0
2021-03-19 13:00:00,53.95,54.34,53.63,54.07,605832.0,53.95,54.34,53.63,54.07,605832.0
2021-03-19 13:05:00,54.09,54.95,54.07,54.46,823984.0,54.09,54.95,54.07,54.46,823984.0
2021-03-19 13:10:00,54.54,54.88,52.69,53.0,1282528.0,54.54,54.88,52.69,53.0,1282528.0
2021-03-19 13:15:00,52.98,53.37,52.75,53.33,769816.0,52.98,53.37,52.75,53.33,769816.0
2021-03-19 13:20:00,53.36,53.5,52.88,53.1,420656.0,53.36,53.5,52.88,53.1,420656.0
2021-03-19 13:25:00,53.06,53.14,52.34,52.97,609688.0,53.06,53.14,52.34,52.97,609688.0
2021-03-19 13:30:00,52.97,53.55,52.91,53.25,522264.0,52.97,53.55,52.91,53.25,522264.0
2021-03-19 13:35:00,53.34,53.61,52.81,53.04,421344.0,53.34,53.61,52.81,53.04,421344.0
2021-03-19 13:40:00,53.08,53.51,52.55,53.51,525272.0,53.08,53.51,52.55,53.51,525272.0
2021-03-19 13:45:00,53.55,54.21,53.29,53.5,906972.0,53.55,54.21,53.29,53.5,906972.0
2021-03-19 13:50:00,53.41,53.56,52.75,53.0,367960.0,53.41,53.56,52.75,53.0,367960.0
2021-03-19 13:55:00,53.02,53.3,52.34,52.97,453692.0,53.02,53.3,52.34,52.97,453692.0
2021-03-19 14:00:00,52.93,53.1,51.93,52.31,553968.0,52.93,53.1,51.93,52.31,553968.0
2021-03-19 14:05:00,52.25,52.63,51.93,52.23,344288.0,52.25,52.63,51.93,52.23,344288.0
2021-03-19 14:10:00,52.08,52.81,52.03,52.41,377580.0,52.08,52.81,52.03,52.41,377580.0
2021-03-19 14:15:00,52.4,52.56,51.66,51.95,372224.0,52.4,52.56,51.66,51.95,372224.0
2021-03-19 14:20:00,51.84,52.0,51.3,51.63,535264.0,51.84,52.0,51.3,51.63,535264.0
2021-03-19 14:25:00,51.62,51.88,51.26,51.26,291980.0,51.62,51.88,51.26,51.26,291980.0
2021-03-19 14:30:00,51.33,51.73,50.88,51.7,577296.0,51.33,51.73,50.88,51.7,577296.0
2021-03-19 14:35:00,51.63,51.95,51.53,51.6,274576.0,51.63,51.95,51.53,51.6,274576.0
2021-03-19 14:40:00,51.68,52.05,51.38,51.97,331172.0,51.68,52.05,51.38,51.97,331172.0
2021-03-19 14:45:00,51.97,52.71,51.79,52.62,785548.0,51.97,52.71,51.79,52.62,785548.0
2021-03-19 14:50:00,52.6,53.62,52.31,53.26,964404.0,52.6,53.62,52.31,53.26,964404.0
2021-03-19 14:55:00,53.25,53.39,52.7,53.06,606088.0,53.25,53.39,52.7,53.06,606088.0
2021-03-19 15:00:00,53.06,53.06,52.13,52.25,572504.0,53.06,53.06,52.13,52.25,572504.0
2021-03-19 15:05:00,52.25,52.36,51.76,51.89,413600.0,52.25,52.36,51.76,51.89,413600.0
2021-03-19 15:10:00,51.89,52.32,51.8,52.11,422444.0,51.89,52.32,51.8,52.11,422444.0
2021-03-19 15:15:00,52.1,52.48,51.55,51.69,471496.0,52.1,52.48,51.55,51.69,471496.0
2021-03-19 15:20:00,51.65,52.14,51.12,51.5,458564.0,51.65,52.14,51.12,51.5,458564.0
2021-03-19 15:25:00,51.55,51.6,51.26,51.54,233340.0,51.55,51.6,51.26,51.54,233340.0
2021-03-19 15:30:00,51.53,51.69,50.56,51.17,681396.0,51.53,51.69,50.56,51.17,681396.0
2021-03-19 15:35:00,51.19,51.25,50.8,50.88,312492.0,51.19,51.25,50.8,50.88,312492.0
2021-03-19 15:40:00,50.85,51.09,50.51,50.58,492788.0,50.85,51.09,50.51,50.58,492788.0
2021-03-19 15:45:00,50.6,51.14,50.4,50.93,614872.0,50.6,51.14,50.4,50.93,614872.0
2021-03-19 15:50:00,50.96,51.38,50.81,50.88,657420.0,50.96,51.38,50.81,50.88,657420.0
2021-03-19 15:55:00,50.85,50.94,49.87,49.87,1451856.0,50.85,50.94,49.87,49.87,1451856.0
2021-03-22 09:30:00,51.32,52.59,50.0,50.01,1425704.0,51.32,52.59,50.0,50.01,1425704.0
2021-03-22 09:35:00,50.02,51.19,49.58,50.0,858668.0,50.02,51.19,49.58,50.0,858668.0
2021-03-22 09:40:00,50.13,50.98,49.81,50.52,621316.0,50.13,50.98,49.81,50.52,621316.0
2021-03-22 09:45:00,50.57,50.69,49.65,49.92,450288.0,50.57,50.69,49.65,49.92,450288.0
2021-03-22 09:50:00,49.98,49.99,49.05,49.37,780624.0,49.98,49.99,49.05,49.37,780624.0
2021-03-22 09:55:00,49.41,49.75,48.67,48.87,672036.0,49.41,49.75,48.67,48.87,672036.0
2021-03-22 10:00:00,48.9,48.98,47.25,48.3,1113376.0,48.9,48.98,47.25,48.3,1113376.0
2021-03-22 10:05:00,48.31,48.95,48.18,48.63,696448.0,48.31,48.95,48.18,48.63,696448.0
2021-03-22 10:10:00,48.68,48.85,47.88,47.88,437264.0,48.68,48.85,47.88,47.88,437264.0
2021-03-22 10:15:00,47.92,48.97,47.88,48.51,439328.0,47.92,48.97,47.88,48.51,439328.0
2021-03-22 10:20:00,48.51,49.0,48.38,48.86,325960.0,48.51,49.0,48.38,48.86,325960.0
2021-03-22 10:25:00,48.87,49.49,48.72,49.13,367072.0,48.87,49.49,48.72,49.13,367072.0
2021-03-22 10:30:00,49.2,49.41,48.59,48.85,252644.0,49.2,49.41,48.59,48.85,252644.0
2021-03-22 10:35:00,48.8,49.15,48.34,48.92,333344.0,48.8,49.15,48.34,48.92,333344.0
2021-03-22 10:40:00,48.92,49.38,48.8,49.21,217760.0,48.92,49.38,48.8,49.21,217760.0
2021-03-22 10:45:00,49.19,49.24,48.51,48.82,267316.0,49.19,49.24,48.51,48.82,267316.0
2021-03-22 10:50:00,48.85,49.33,48.69,48.91,180052.0,48.85,49.33,48.69,48.91,180052.0
2021-03-22 10:55:00,48.97,49.14,48.63,48.89,156808.0,48.97,49.14,48.63,48.89,156808.0
2021-03-22 11:00:00,48.84,48.87,48.33,48.8,256972.0,48.84,48.87,48.33,48.8,256972.0
2021-03-22 11:05:00,48.83,48.85,48.45,48.46,135504.0,48.83,48.85,48.45,48.46,135504.0
2021-03-22 11:10:00,48.48,48.5,47.97,48.03,248928.0,48.48,48.5,47.97,48.03,248928.0
2021-03-22 11:15:00,48.1,48.56,48.07,48.56,187232.0,48.1,48.56,48.07,48.56,187232.0
2021-03-22 11:20:00,48.54,48.63,48.35,48.38,127108.0,48.54,48.63,48.35,48.38,127108.0
2021-03-22 11:25:00,48.38,49.1,48.21,48.83,265224.0,48.38,49.1,48.21,48.83,265224.0
2021-03-22 11:30:00,48.88,48.89,48.56,48.58,64688.0,48.88,48.89,48.56,48.58,64688.0
2021-03-22 11:35:00,48.69,48.73,48.42,48.65,71612.0,48.69,48.73,48.42,48.65,71612.0
2021-03-22 11:40:00,48.69,48.8,48.4,48.8,106356.0,48.69,48.8,48.4,48.8,106356.0
2021-03-22 11:45:00,48.8,48.87,48.6,48.69,120468.0,48.8,48.87,48.6,48.69,120468.0
2021-03-22 11:50:00,48.63,48.73,48.39,48.5,90108.0,48.63,48.73,48.39,48.5,90108.0
2021-03-22 11:55:00,48.53,48.85,48.44,48.75,122128.0,48.53,48.85,48.44,48.75,122128.0
2021-03-22 12:00:00,48.69,49.06,48.63,48.63,153236.0,48.69,49.06,48.63,48.63,153236.0
2021-03-22 12:05:00,48.63,48.75,48.45,48.74,101664.0,48.63,48.75,48.45,48.74,101664.0
2021-03-22 12:10:00,48.78,48.78,48.48,48.63,77968.0,48.78,48.78,48.48,48.63,77968.0
2021-03-22 12:15:00,48.72,48.77,47.85,47.9,305208.0,48.72,48.77,47.85,47.9,305208.0
2021-03-22 12:20:00,47.98,48.2,47.75,48.09,266928.0,47.98,48.2,47.75,48.09,266928.0
2021-03-22 12:25:00,48.1,48.16,47.7,47.86,198824.0,48.1,48.16,47.7,47.86,198824.0
2021-03-22 12:30:00,47.94,48.18,47.6,47.72,171216.0,47.94,48.18,47.6,47.72,171216.0
2021-03-22 12:35:00,47.73,47.86,46.83,47.1,532380.0,47.73,47.86,46.83,47.1,532380.0
2021-03-22 12:40:00,47.19,47.22,46.66,46.67,397452.0,47.19,47.22,46.66,46.67,397452.0
2021-03-22 12:45:00,46.73,48.13,46.55,47.83,604444.0,46.73,48.13,46.55,47.83,604444.0
2021-03-22 12:50:00,47.83,47.85,47.5,47.5,175904.0,47.83,47.85,47.5,47.5,175904.0
2021-03-22 12:55:00,47.54,47.75,47.14,47.26,208616.0,47.54,47.75,47.14,47.26,208616.0
2021-03-22 13:00:00,47.26,48.0,47.21,47.74,198504.0,47.26,48.0,47.21,47.74,198504.0
2021-03-22 13:05:00,47.75,47.75,47.27,47.36,94900.0,47.75,47.75,47.27,47.36,94900.0
2021-03-22 13:10:00,47.46,47.46,47.2,47.24,72176.0,47.46,47.46,47.2,47.24,72176.0
2021-03-22 13:15:00,47.29,47.35,47.08,47.11,100952.0,47.29,47.35,47.08,47.11,100952.0
2021-03-22 13:20:00,47.15,47.4,46.9,47.31,165444.0,47.15,47.4,46.9,47.31,165444.0
2021-03-22 13:25:00,47.29,47.35,46.92,47.03,106192.0,47.29,47.35,46.92,47.03,106192.0
2021-03-22 13:30:00,46.99,47.23,46.97,47.07,70672.0,46.99,47.23,46.97,47.07,70672.0
2021-03-22 13:35:00,47.04,47.56,46.97,47.54,159944.0,47.04,47.56,46.97,47.54,159944.0
2021-03-22 13:40:00,47.52,48.45,47.44,48.45,377020.0,47.52,48.45,47.44,48.45,377020.0
2021-03-22 13:45:00,48.38,48.99,47.91,48.1,395384.0,48.38,48.99,47.91,48.1,395384.0
2021-03-22 13:50:00,48.07,48.14,47.79,47.92,104692.0,48.07,48.14,47.79,47.92,104692.0
2021-03-22 13:55:00,47.96,48.13,47.79,47.88,53168.0,47.96,48.13,47.79,47.88,53168.0
2021-03-22 14:00:00,47.79,48.13,47.79,47.99,39688.0,47.79,48.13,47.79,47.99,39688.0
2021-03-22 14:05:00,47.97,48.5,47.81,48.5,252776.0,47.97,48.5,47.81,48.5,252776.0
2021-03-22 14:10:00,48.46,49.17,48.44,49.0,762244.0,48.46,49.17,48.44,49.0,762244.0
2021-03-22 14:15:00,48.92,49.29,48.3,48.58,820900.0,48.92,49.29,48.3,48.58,820900.0
2021-03-22 14:20:00,48.53,48.69,48.38,48.68,98416.0,48.53,48.69,48.38,48.68,98416.0
2021-03-22 14:25:00,48.68,48.91,48.38,48.43,199696.0,48.68,48.91,48.38,48.43,199696.0
2021-03-22 14:30:00,48.5,48.77,48.46,48.46,76868.0,48.5,48.77,48.46,48.46,76868.0
2021-03-22 14:35:00,48.46,48.58,48.21,48.38,114868.0,48.46,48.58,48.21,48.38,114868.0
2021-03-22 14:40:00,48.36,48.6,48.33,48.56,82036.0,48.36,48.6,48.33,48.56,82036.0
2021-03-22 14:45:00,48.57,48.76,48.38,48.4,127816.0,48.57,48.76,48.38,48.4,127816.0
2021-03-22 14:50:00,48.47,49.07,48.47,49.04,264172.0,48.47,49.07,48.47,49.04,264172.0
2021-03-22 14:55:00,49.01,49.06,48.7,48.79,173612.0,49.01,49.06,48.7,48.79,173612.0
2021-03-22 15:00:00,48.84,48.98,48.55,48.66,113448.0,48.84,48.98,48.55,48.66,113448.0
2021-03-22 15:05:00,48.68,48.94,48.63,48.87,188932.0,48.68,48.94,48.63,48.87,188932.0
2021-03-22 15:10:00,48.84,48.97,48.55,48.69,114000.0,48.84,48.97,48.55,48.69,114000.0
2021-03-22 15:15:00,48.65,48.73,48.13,48.14,177512.0,48.65,48.73,48.13,48.14,177512.0
2021-03-22 15:20:00,48.13,48.3,47.73,48.0,231352.0,48.13,48.3,47.73,48.0,231352.0
2021-03-22 15:25:00,47.99,48.2,47.85,48.16,137452.0,47.99,48.2,47.85,48.16,137452.0
2021-03-22 15:30:00,48.13,48.48,48.06,48.1,163092.0,48.13,48.48,48.06,48.1,163092.0
2021-03-22 15:35:00,48.15,48.33,48.04,48.27,113804.0,48.15,48.33,48.04,48.27,113804.0
2021-03-22 15:40:00,48.24,48.31,47.87,48.1,183276.0,48.24,48.31,47.87,48.1,183276.0
2021-03-22 15:45:00,48.13,48.21,47.84,48.0,230516.0,48.13,48.21,47.84,48.0,230516.0
2021-03-22 15:50:00,48.02,48.24,48.0,48.12,181876.0,48.02,48.24,48.0,48.12,181876.0
2021-03-22 15:55:00,48.17,48.63,48.01,48.63,553252.0,48.17,48.63,48.01,48.63,553252.0
2021-03-23 09:30:00,49.38,50.44,48.5,49.85,1125208.0,49.38,50.44,48.5,49.85,1125208.0
2021-03-23 09:35:00,49.82,50.0,49.0,49.25,522188.0,49.82,50.0,49.0,49.25,522188.0
2021-03-23 09:40:00,49.16,49.45,47.27,47.87,929056.0,49.16,49.45,47.27,47.87,929056.0
2021-03-23 09:45:00,47.79,48.31,47.33,48.16,643304.0,47.79,48.31,47.33,48.16,643304.0
2021-03-23 09:50:00,48.18,48.27,47.05,47.67,406820.0,48.18,48.27,47.05,47.67,406820.0
2021-03-23 09:55:00,47.72,47.72,46.8,47.35,413776.0,47.72,47.72,46.8,47.35,413776.0
2021-03-23 10:00:00,47.27,47.69,47.17,47.4,204604.0,47.27,47.69,47.17,47.4,204604.0
2021-03-23 10:05:00,47.44,47.44,46.84,47.13,228168.0,47.44,47.44,46.84,47.13,228168.0
2021-03-23 10:10:00,47.13,47.47,46.8,47.15,363292.0,47.13,47.47,46.8,47.15,363292.0
2021-03-23 10:15:00,47.19,47.81,47.14,47.65,484924.0,47.19,47.81,47.14,47.65,484924.0
2021-03-23 10:20:00,47.62,47.81,47.14,47.65,298464.0,47.62,47.81,47.14,47.65,298464.0
2021-03-23 10:25:00,47.58,47.62,47.3,47.3,125840.0,47.58,47.62,47.3,47.3,125840.0
2021-03-23 10:30:00,47.29,47.36,46.85,47.02,279032.0,47.29,47.36,46.85,47.02,279032.0
2021-03-23 10:35:00,47.0,47.0,46.32,46.77,463600.0,47.0,47.0,46.32,46.77,463600.0
2021-03-23 10:40:00,46.76,46.76,45.7,45.82,596684.0,46.76,46.76,45.7,45.82,596684.0
2021-03-23 10:45:00,45.85,46.74,45.69,46.45,446312.0,45.85,46.74,45.69,46.45,446312.0
2021-03-23 10:50:00,46.43,46.58,46.13,46.42,188836.0,46.43,46.58,46.13,46.42,188836.0
2021-03-23 10:55:00,46.38,46.66,46.13,46.35,193556.0,46.38,46.66,46.13,46.35,193556.0
2021-03-23 11:00:00,46.4,46.6,46.19,46.33,184788.0,46.4,46.6,46.19,46.33,184788.0
2021-03-23 11:05:00,46.27,47.0,46.27,46.83,294868.0,46.27,47.0,46.27,46.83,294868.0
2021-03-23 11:10:00,46.77,47.62,46.6,47.45,357088.0,46.77,47.62,46.6,47.45,357088.0
2021-03-23 11:15:00,47.44,47.7,47.1,47.4,363724.0,47.44,47.7,47.1,47.4,363724.0
2021-03-23 11:20:00,47.35,47.42,46.97,47.19,181416.0,47.35,47.42,46.97,47.19,181416.0
2021-03-23 11:25:00,47.2,47.22,46.63,46.79,201996.0,47.2,47.22,46.63,46.79,201996.0
2021-03-23 11:30:00,46.73,47.25,46.69,46.95,226100.0,46.73,47.25,46.69,46.95,226100.0
2021-03-23 11:35:00,46.98,47.0,46.65,46.77,116544.0,46.98,47.0,46.65,46.77,116544.0
2021-03-23 11:40:00,46.75,46.81,46.18,46.28,315624.0,46.75,46.81,46.18,46.28,315624.0
2021-03-23 11:45:00,46.3,46.57,46.13,46.13,289544.0,46.3,46.57,46.13,46.13,289544.0
2021-03-23 11:50:00,46.13,46.33,45.94,46.3,170548.0,46.13,46.33,45.94,46.3,170548.0
2021-03-23 11:55:00,46.31,46.35,46.0,46.13,104740.0,46.31,46.35,46.0,46.13,104740.0
2021-03-23 12:00:00,46.07,46.67,46.07,46.62,167284.0,46.07,46.67,46.07,46.62,167284.0
2021-03-23 12:05:00,46.56,46.64,46.15,46.43,93488.0,46.56,46.64,46.15,46.43,93488.0
2021-03-23 12:10:00,46.38,46.61,46.25,46.5,90028.0,46.38,46.61,46.25,46.5,90028.0
2021-03-23 12:15:00,46.55,46.85,46.5,46.5,209732.0,46.55,46.85,46.5,46.5,209732.0
2021-03-23 12:20:00,46.61,46.61,46.17,46.37,210624.0,46.61,46.61,46.17,46.37,210624.0
2021-03-23 12:25:00,46.31,46.59,46.28,46.38,76008.0,46.31,46.59,46.28,46.38,76008.0
2021-03-23 12:30:00,46.31,46.48,46.23,46.36,103540.0,46.31,46.48,46.23,46.36,103540.0
2021-03-23 12:35:00,46.36,46.56,46.18,46.42,155624.0,46.36,46.56,46.18,46.42,155624.0
2021-03-23 12:40:00,46.43,46.49,46.08,46.4,152700.0,46.43,46.49,46.08,46.4,152700.0
2021-03-23 12:45:00,46.43,47.21,46.4,46.83,500480.0,46.43,47.21,46.4,46.83,500480.0
2021-03-23 12:50:00,46.83,47.11,46.65,46.95,187508.0,46.83,47.11,46.65,46.95,187508.0
2021-03-23 12:55:00,46.87,46.97,46.69,46.75,123944.0,46.87,46.97,46.69,46.75,123944.0
2021-03-23 13:00:00,46.8,46.91,46.58,46.63,97828.0,46.8,46.91,46.58,46.63,97828.0
2021-03-23 13:05:00,46.63,47.0,46.55,46.94,96992.0,46.63,47.0,46.55,46.94,96992.0
2021-03-23 13:10:00,46.91,47.35,46.89,47.08,269076.0,46.91,47.35,46.89,47.08,269076.0
2021-03-23 13:15:00,47.1,48.15,47.02,47.58,634344.0,47.1,48.15,47.02,47.58,634344.0
2021-03-23 13:20:00,47.59,48.27,47.5,47.68,733324.0,47.59,48.27,47.5,47.68,733324.0
2021-03-23 13:25:00,47.6,47.65,47.16,47.48,299764.0,47.6,47.65,47.16,47.48,299764.0
2021-03-23 13:30:00,47.46,47.5,47.01,47.1,178796.0,47.46,47.5,47.01,47.1,178796.0
2021-03-23 13:35:00,47.1,47.32,47.0,47.19,168428.0,47.1,47.32,47.0,47.19,168428.0
2021-03-23 13:40:00,47.18,47.24,47.0,47.14,95728.0,47.18,47.24,47.0,47.14,95728.0
2021-03-23 13:45:00,47.2,47.49,46.95,47.37,221208.0,47.2,47.49,46.95,47.37,221208.0
2021-03-23 13:50:00,47.48,47.66,47.26,47.41,180812.0,47.48,47.66,47.26,47.41,180812.0
2021-03-23 13:55:00,47.4,47.6,47.25,47.43,125316.0,47.4,47.6,47.25,47.43,125316.0
2021-03-23 14:00:00,47.37,47.47,47.15,47.22,150504.0,47.37,47.47,47.15,47.22,150504.0
2021-03-23 14:05:00,47.15,47.29,46.77,46.82,249588.0,47.15,47.29,46.77,46.82,249588.0
2021-03-23 14:10:00,46.83,47.14,46.77,47.07,183388.0,46.83,47.14,46.77,47.07,183388.0
2021-03-23 14:15:00,47.02,47.06,46.66,46.76,149628.0,47.02,47.06,46.66,46.76,149628.0
2021-03-23 14:20:00,46.72,46.93,46.72,46.76,64228.0,46.72,46.93,46.72,46.76,64228.0
2021-03-23 14:25:00,46.75,46.81,46.51,46.73,164340.0,46.75,46.81,46.51,46.73,164340.0
2021-03-23 14:30:00,46.75,46.78,46.25,46.39,150720.0,46.75,46.78,46.25,46.39,150720.0
2021-03-23 14:35:00,46.46,46.55,46.09,46.24,182776.0,46.46,46.55,46.09,46.24,182776.0
2021-03-23 14:40:00,46.21,46.21,45.45,45.75,458996.0,46.21,46.21,45.45,45.75,458996.0
2021-03-23 14:45:00,45.68,45.84,45.25,45.64,415136.0,45.68,45.84,45.25,45.64,415136.0
2021-03-23 14:50:00,45.66,45.79,44.76,44.91,711148.0,45.66,45.79,44.76,44.91,711148.0
2021-03-23 14:55:00,44.88,45.01,44.39,44.72,689556.0,44.88,45.01,44.39,44.72,689556.0
2021-03-23 15:00:00,44.72,45.87,44.72,45.81,734128.0,44.72,45.87,44.72,45.81,734128.0
2021-03-23 15:05:00,45.87,46.05,45.46,45.73,392088.0,45.87,46.05,45.46,45.73,392088.0
2021-03-23 15:10:00,45.83,45.85,45.26,45.29,240732.0,45.83,45.85,45.26,45.29,240732.0
2021-03-23 15:15:00,45.34,46.1,45.25,45.93,350648.0,45.34,46.1,45.25,45.93,350648.0
2021-03-23 15:20:00,45.9,46.37,45.83,46.21,310148.0,45.9,46.37,45.83,46.21,310148.0
2021-03-23 15:25:00,46.21,46.6,45.94,46.38,488492.0,46.21,46.6,45.94,46.38,488492.0
2021-03-23 15:30:00,46.39,46.5,45.52,45.54,466448.0,46.39,46.5,45.52,45.54,466448.0
2021-03-23 15:35:00,45.59,45.67,45.34,45.5,354692.0,45.59,45.67,45.34,45.5,354692.0
2021-03-23 15:40:00,45.49,46.18,45.31,46.15,330300.0,45.49,46.18,45.31,46.15,330300.0
2021-03-23 15:45:00,46.24,46.75,46.08,46.08,538676.0,46.24,46.75,46.08,46.08,538676.0
2021-03-23 15:50:00,46.08,46.13,45.54,45.59,420504.0,46.08,46.13,45.54,45.59,420504.0
2021-03-23 15:55:00,45.62,45.62,44.5,45.25,1070696.0,45.62,45.62,44.5,45.25,1070696.0
2021-03-24 09:30:00,39.49,41.74,38.84,41.45,2822788.0,39.49,41.74,38.84,41.45,2822788.0
2021-03-24 09:35:00,41.44,41.46,39.3,39.31,1517904.0,41.44,41.46,39.3,39.31,1517904.0
2021-03-24 09:40:00,39.3,39.5,37.75,38.29,2119964.0,39.3,39.5,37.75,38.29,2119964.0
2021-03-24 09:45:00,38.29,38.3,37.0,37.02,2671220.0,38.29,38.3,37.0,37.02,2671220.0
2021-03-24 09:50:00,37.02,37.55,36.25,37.26,2373320.0,37.02,37.55,36.25,37.26,2373320.0
2021-03-24 09:55:00,37.1,37.63,36.81,37.11,859920.0,37.1,37.63,36.81,37.11,859920.0
2021-03-24 10:00:00,37.13,38.71,37.0,38.38,1346324.0,37.13,38.71,37.0,38.38,1346324.0
2021-03-24 10:05:00,38.39,38.71,37.84,38.01,820692.0,38.39,38.71,37.84,38.01,820692.0
2021-03-24 10:10:00,38.0,38.49,37.52,37.55,639848.0,38.0,38.49,37.52,37.55,639848.0
2021-03-24 10:15:00,37.55,37.82,37.0,37.0,863400.0,37.55,37.82,37.0,37.0,863400.0
2021-03-24 10:20:00,37.03,37.37,36.25,36.62,828628.0,37.03,37.37,36.25,36.62,828628.0
2021-03-24 10:25:00,36.64,37.13,36.32,36.42,483668.0,36.64,37.13,36.32,36.42,483668.0
2021-03-24 10:30:00,36.42,37.56,35.96,37.45,1383268.0,36.42,37.56,35.96,37.45,1383268.0
2021-03-24 10:35:00,37.33,37.67,37.1,37.14,483676.0,37.33,37.67,37.1,37.14,483676.0
2021-03-24 10:40:00,37.14,37.21,36.64,36.77,475996.0,37.14,37.21,36.64,36.77,475996.0
2021-03-24 10:45:00,36.75,37.25,36.54,36.57,304052.0,36.75,37.25,36.54,36.57,304052.0
2021-03-24 10:50:00,36.54,36.97,36.41,36.56,405632.0,36.54,36.97,36.41,36.56,405632.0
2021-03-24 10:55:00,36.62,37.12,36.27,36.33,439612.0,36.62,37.12,36.27,36.33,439612.0
2021-03-24 11:00:00,36.34,36.53,35.65,35.85,1160140.0,36.34,36.53,35.65,35.85,1160140.0
2021-03-24 11:05:00,35.87,36.08,35.5,35.61,968960.0,35.87,36.08,35.5,35.61,968960.0
2021-03-24 11:10:00,35.63,36.15,35.32,35.74,1037032.0,35.63,36.15,35.32,35.74,1037032.0
2021-03-24 11:15:00,35.8,36.06,35.5,36.03,541196.0,35.8,36.06,35.5,36.03,541196.0
2021-03-24 11:20:00,36.06,36.06,35.5,35.94,369032.0,36.06,36.06,35.5,35.94,369032.0
2021-03-24 11:25:00,35.92,36.67,35.92,36.49,771860.0,35.92,36.67,35.92,36.49,771860.0
2021-03-24 11:30:00,36.45,36.82,36.13,36.28,397564.0,36.45,36.82,36.13,36.28,397564.0
2021-03-24 11:35:00,36.28,36.47,35.99,36.32,194156.0,36.28,36.47,35.99,36.32,194156.0
2021-03-24 11:40:00,36.31,36.33,36.01,36.32,133676.0,36.31,36.33,36.01,36.32,133676.0
2021-03-24 11:45:00,36.34,36.62,36.04,36.25,245788.0,36.34,36.62,36.04,36.25,245788.0
2021-03-24 11:50:00,36.24,36.62,36.21,36.56,254240.0,36.24,36.62,36.21,36.56,254240.0
2021-03-24 11:55:00,36.6,36.74,36.25,36.72,273840.0,36.6,36.74,36.25,36.72,273840.0
2021-03-24 12:00:00,36.74,37.55,36.68,37.27,803172.0,36.74,37.55,36.68,37.27,803172.0
2021-03-24 12:05:00,37.31,37.93,37.13,37.45,635884.0,37.31,37.93,37.13,37.45,635884.0
2021-03-24 12:10:00,37.45,37.47,37.0,37.36,350892.0,37.45,37.47,37.0,37.36,350892.0
2021-03-24 12:15:00,37.36,37.75,37.2,37.6,296472.0,37.36,37.75,37.2,37.6,296472.0
2021-03-24 12:20:00,37.62,39.2,37.59,38.91,1263236.0,37.62,39.2,37.59,38.91,1263236.0
2021-03-24 12:25:00,38.96,39.04,38.08,38.18,553076.0,38.96,39.04,38.08,38.18,553076.0
2021-03-24 12:30:00,38.13,38.34,37.73,37.88,304352.0,38.13,38.34,37.73,37.88,304352.0
2021-03-24 12:35:00,37.93,38.09,37.72,37.95,189044.0,37.93,38.09,37.72,37.95,189044.0
2021-03-24 12:40:00,38.04,38.06,37.63,37.63,180064.0,38.04,38.06,37.63,37.63,180064.0
2021-03-24 12:45:00,37.63,37.63,37.0,37.0,401936.0,37.63,37.63,37.0,37.0,401936.0
2021-03-24 12:50:00,37.07,37.35,37.0,37.18,180920.0,37.07,37.35,37.0,37.18,180920.0
2021-03-24 12:55:00,37.17,37.2,36.79,36.94,273044.0,37.17,37.2,36.79,36.94,273044.0
2021-03-24 13:00:00,36.99,37.21,36.86,37.13,215688.0,36.99,37.21,36.86,37.13,215688.0
2021-03-24 13:05:00,37.13,37.29,36.84,36.85,187780.0,37.13,37.29,36.84,36.85,187780.0
2021-03-24 13:10:00,36.84,37.07,36.84,36.9,91700.0,36.84,37.07,36.84,36.9,91700.0
2021-03-24 13:15:00,36.9,36.9,36.25,36.49,555236.0,36.9,36.9,36.25,36.49,555236.0
2021-03-24 13:20:00,36.48,36.75,36.25,36.34,227652.0,36.48,36.75,36.25,36.34,227652.0
2021-03-24 13:25:00,36.35,36.43,36.04,36.22,206496.0,36.35,36.43,36.04,36.22,206496.0
2021-03-24 13:30:00,36.22,36.5,36.05,36.07,296316.0,36.22,36.5,36.05,36.07,296316.0
2021-03-24 13:35:00,36.05,36.48,35.97,36.25,286168.0,36.05,36.48,35.97,36.25,286168.0
2021-03-24 13:40:00,36.31,36.5,35.82,36.0,214728.0,36.31,36.5,35.82,36.0,214728.0
2021-03-24 13:45:00,36.07,36.42,36.0,36.21,167792.0,36.07,36.42,36.0,36.21,167792.0
2021-03-24 13:50:00,36.21,36.76,36.21,36.55,339320.0,36.21,36.76,36.21,36.55,339320.0
2021-03-24 13:55:00,36.56,36.82,36.5,36.56,158876.0,36.56,36.82,36.5,36.56,158876.0
2021-03-24 14:00:00,36.54,36.66,36.25,36.63,206736.0,36.54,36.66,36.25,36.63,206736.0
2021-03-24 14:05:00,36.64,36.7,36.39,36.6,103776.0,36.64,36.7,36.39,36.6,103776.0
2021-03-24 14:10:00,36.61,36.95,36.55,36.72,200056.0,36.61,36.95,36.55,36.72,200056.0
2021-03-24 14:15:00,36.69,36.91,36.68,36.86,132276.0,36.69,36.91,36.68,36.86,132276.0
2021-03-24 14:20:00,36.83,36.87,36.39,36.45,183388.0,36.83,36.87,36.39,36.45,183388.0
2021-03-24 14:25:00,36.4,36.55,35.85,36.01,261516.0,36.4,36.55,35.85,36.01,261516.0
2021-03-24 14:30:00,35.99,36.04,35.5,35.64,395632.0,35.99,36.04,35.5,35.64,395632.0
2021-03-24 14:35:00,35.59,35.75,35.26,35.74,457292.0,35.59,35.75,35.26,35.74,457292.0
2021-03-24 14:40:00,35.75,35.75,35.25,35.43,370540.0,35.75,35.75,35.25,35.43,370540.0
2021-03-24 14:45:00,35.38,35.38,34.0,34.2,1518608.0,35.38,35.38,34.0,34.2,1518608.0
2021-03-24 14:50:00,34.22,34.7,34.0,34.01,988288.0,34.22,34.7,34.0,34.01,988288.0
2021-03-24 14:55:00,34.0,34.1,33.34,33.75,1517040.0,34.0,34.1,33.34,33.75,1517040.0
2021-03-24 15:00:00,33.75,34.17,33.08,33.38,984136.0,33.75,34.17,33.08,33.38,984136.0
2021-03-24 15:05:00,33.38,33.88,33.29,33.38,547200.0,33.38,33.88,33.29,33.38,547200.0
2021-03-24 15:10:00,33.31,33.69,33.0,33.2,550612.0,33.31,33.69,33.0,33.2,550612.0
2021-03-24 15:15:00,33.2,33.22,32.67,32.76,637424.0,33.2,33.22,32.67,32.76,637424.0
2021-03-24 15:20:00,32.75,32.88,31.58,31.69,2126404.0,32.75,32.88,31.58,31.69,2126404.0
2021-03-24 15:25:00,31.63,32.16,31.42,32.0,1334852.0,31.63,32.16,31.42,32.0,1334852.0
2021-03-24 15:30:00,32.06,32.12,30.6,31.18,1836760.0,32.06,32.12,30.6,31.18,1836760.0
2021-03-24 15:35:00,31.24,31.47,30.58,30.85,1374792.0,31.24,31.47,30.58,30.85,1374792.0
2021-03-24 15:40:00,30.92,31.32,30.35,30.85,1415020.0,30.92,31.32,30.35,30.85,1415020.0
2021-03-24 15:45:00,30.88,31.18,30.28,30.64,1195036.0,30.88,31.18,30.28,30.64,1195036.0
2021-03-24 15:50:00,30.53,30.79,29.66,30.0,1952552.0,30.53,30.79,29.66,30.0,1952552.0
2021-03-24 15:55:00,30.0,30.31,30.0,30.09,1535036.0,30.0,30.31,30.0,30.09,1535036.0
2021-03-25 09:30:00,30.87,32.25,30.75,31.03,2193668.0,30.87,32.25,30.75,31.03,2193668.0
2021-03-25 09:35:00,31.1,31.23,29.38,29.44,2099324.0,31.1,31.23,29.38,29.44,2099324.0
2021-03-25 09:40:00,29.43,30.87,29.23,30.86,1493344.0,29.43,30.87,29.23,30.86,1493344.0
2021-03-25 09:45:00,30.68,31.2,30.02,30.78,1224848.0,30.68,31.2,30.02,30.78,1224848.0
2021-03-25 09:50:00,30.75,30.88,29.83,30.75,860468.0,30.75,30.88,29.83,30.75,860468.0
2021-03-25 09:55:00,30.69,33.74,30.33,33.74,2807060.0,30.69,33.74,30.33,33.74,2807060.0
2021-03-25 10:00:00,33.74,35.97,32.89,35.12,4048624.0,33.74,35.97,32.89,35.12,4048624.0
2021-03-25 10:05:00,35.28,35.95,33.97,33.97,3158920.0,35.28,35.95,33.97,33.97,3158920.0
2021-03-25 10:10:00,33.94,34.97,33.75,34.29,1936648.0,33.94,34.97,33.75,34.29,1936648.0
2021-03-25 10:15:00,34.29,34.45,33.2,33.49,1676600.0,34.29,34.45,33.2,33.49,1676600.0
2021-03-25 10:20:00,33.54,33.94,33.14,33.8,1098472.0,33.54,33.94,33.14,33.8,1098472.0
2021-03-25 10:25:00,33.76,33.97,33.21,33.4,791840.0,33.76,33.97,33.21,33.4,791840.0
2021-03-25 10:30:00,33.43,34.72,33.28,34.24,1369156.0,33.43,34.72,33.28,34.24,1369156.0
2021-03-25 10:35:00,34.23,35.97,34.04,35.62,1887364.0,34.23,35.97,34.04,35.62,1887364.0
2021-03-25 10:40:00,35.58,36.8,35.11,35.75,2987472.0,35.58,36.8,35.11,35.75,2987472.0
2021-03-25 10:45:00,35.87,36.24,35.22,35.57,1483956.0,35.87,36.24,35.22,35.57,1483956.0
2021-03-25 10:50:00,35.5,36.48,35.21,35.58,1637708.0,35.5,36.48,35.21,35.58,1637708.0
2021-03-25 10:55:00,35.6,36.47,35.47,36.27,1710416.0,35.6,36.47,35.47,36.27,1710416.0
2021-03-25 11:00:00,36.28,38.17,36.13,37.26,3689664.0,36.28,38.17,36.13,37.26,3689664.0
2021-03-25 11:05:00,37.38,39.17,36.88,38.97,3435372.0,37.38,39.17,36.88,38.97,3435372.0
2021-03-25 11:10:00,38.88,39.13,37.72,38.09,2246840.0,38.88,39.13,37.72,38.09,2246840.0
2021-03-25 11:15:00,38.08,39.8,37.94,39.3,2564860.0,38.08,39.8,37.94,39.3,2564860.0
2021-03-25 11:20:00,39.21,42.18,39.21,40.88,5265068.0,39.21,42.18,39.21,40.88,5265068.0
2021-03-25 11:25:00,40.86,44.22,40.77,41.23,6487540.0,40.86,44.22,40.77,41.23,6487540.0
2021-03-25 11:30:00,41.23,42.25,40.53,41.48,2722380.0,41.23,42.25,40.53,41.48,2722380.0
2021-03-25 11:35:00,41.49,41.59,40.15,40.21,1788080.0,41.49,41.59,40.15,40.21,1788080.0
2021-03-25 11:40:00,40.33,42.99,40.08,42.87,2532640.0,40.33,42.99,40.08,42.87,2532640.0
2021-03-25 11:45:00,42.77,43.25,41.42,41.63,1892288.0,42.77,43.25,41.42,41.63,1892288.0
2021-03-25 11:50:00,41.62,41.63,38.92,39.37,2953876.0,41.62,41.63,38.92,39.37,2953876.0
2021-03-25 11:55:00,39.41,40.01,38.5,39.83,2340372.0,39.41,40.01,38.5,39.83,2340372.0
2021-03-25 12:00:00,39.77,40.75,39.38,39.88,1785524.0,39.77,40.75,39.38,39.88,1785524.0
2021-03-25 12:05:00,39.87,40.96,39.38,40.46,1142032.0,39.87,40.96,39.38,40.46,1142032.0
2021-03-25 12:10:00,40.54,40.87,39.42,39.45,1027800.0,40.54,40.87,39.42,39.45,1027800.0
2021-03-25 12:15:00,39.48,40.17,39.2,39.82,1017696.0,39.48,40.17,39.2,39.82,1017696.0
2021-03-25 12:20:00,39.82,40.65,39.25,40.21,1129152.0,39.82,40.65,39.25,40.21,1129152.0
2021-03-25 12:25:00,40.21,40.58,39.0,39.0,1066848.0,40.21,40.58,39.0,39.0,1066848.0
2021-03-25 12:30:00,39.02,39.19,38.62,38.75,1124664.0,39.02,39.19,38.62,38.75,1124664.0
2021-03-25 12:35:00,38.78,39.72,38.62,39.47,755472.0,38.78,39.72,38.62,39.47,755472.0
2021-03-25 12:40:00,39.55,40.5,39.37,39.76,1289636.0,39.55,40.5,39.37,39.76,1289636.0
2021-03-25 12:45:00,39.79,40.22,39.25,39.76,723108.0,39.79,40.22,39.25,39.76,723108.0
2021-03-25 12:50:00,39.83,40.13,39.25,39.54,747140.0,39.83,40.13,39.25,39.54,747140.0
2021-03-25 12:55:00,39.56,39.91,39.25,39.88,573424.0,39.56,39.91,39.25,39.88,573424.0
2021-03-25 13:00:00,39.8,42.7,39.8,42.11,3842548.0,39.8,42.7,39.8,42.11,3842548.0
2021-03-25 13:05:00,42.0,42.2,40.77,41.13,1148004.0,42.0,42.2,40.77,41.13,1148004.0
2021-03-25 13:10:00,41.13,44.37,41.0,43.19,2985036.0,41.13,44.37,41.0,43.19,2985036.0
2021-03-25 13:15:00,43.11,43.57,42.0,42.56,2052364.0,43.11,43.57,42.0,42.56,2052364.0
2021-03-25 13:20:00,42.56,42.56,41.71,41.89,1037432.0,42.56,42.56,41.71,41.89,1037432.0
2021-03-25 13:25:00,41.9,42.76,41.79,42.19,1067852.0,41.9,42.76,41.79,42.19,1067852.0
2021-03-25 13:30:00,42.13,42.19,41.25,41.72,939924.0,42.13,42.19,41.25,41.72,939924.0
2021-03-25 13:35:00,41.81,43.63,41.5,42.83,1501716.0,41.81,43.63,41.5,42.83,1501716.0
2021-03-25 13:40:00,42.98,43.34,41.9,42.13,922720.0,42.98,43.34,41.9,42.13,922720.0
2021-03-25 13:45:00,42.22,43.0,41.63,42.05,782944.0,42.22,43.0,41.63,42.05,782944.0
2021-03-25 13:50:00,41.99,42.25,40.75,41.21,1186684.0,41.99,42.25,40.75,41.21,1186684.0
2021-03-25 13:55:00,41.22,41.24,39.75,40.56,1315156.0,41.22,41.24,39.75,40.56,1315156.0
2021-03-25 14:00:00,40.67,40.8,40.31,40.55,507520.0,40.67,40.8,40.31,40.55,507520.0
2021-03-25 14:05:00,40.52,41.61,40.38,40.88,852016.0,40.52,41.61,40.38,40.88,852016.0
2021-03-25 14:10:00,40.94,41.17,40.5,40.64,333704.0,40.94,41.17,40.5,40.64,333704.0
2021-03-25 14:15:00,40.66,41.8,40.62,41.57,1101492.0,40.66,41.8,40.62,41.57,1101492.0
2021-03-25 14:20:00,41.45,41.63,41.06,41.4,537120.0,41.45,41.63,41.06,41.4,537120.0
2021-03-25 14:25:00,41.41,41.95,40.76,40.77,643308.0,41.41,41.95,40.76,40.77,643308.0
2021-03-25 14:30:00,40.77,41.1,40.5,40.92,434552.0,40.77,41.1,40.5,40.92,434552.0
2021-03-25 14:35:00,40.82,42.08,40.5,41.62,1147744.0,40.82,42.08,40.5,41.62,1147744.0
2021-03-25 14:40:00,41.61,41.99,41.08,41.72,692976.0,41.61,41.99,41.08,41.72,692976.0
2021-03-25 14:45:00,41.75,43.45,41.62,43.43,2120968.0,41.75,43.45,41.62,43.43,2120968.0
2021-03-25 14:50:00,43.44,44.19,42.82,43.8,2640932.0,43.44,44.19,42.82,43.8,2640932.0
2021-03-25 14:55:00,43.78,46.0,43.63,45.3,3410380.0,43.78,46.0,43.63,45.3,3410380.0
2021-03-25 15:00:00,45.28,46.6,45.25,45.74,2134180.0,45.28,46.6,45.25,45.74,2134180.0
2021-03-25 15:05:00,45.89,46.25,44.15,44.7,2065468.0,45.89,46.25,44.15,44.7,2065468.0
2021-03-25 15:10:00,44.68,45.0,43.35,44.09,1606732.0,44.68,45.0,43.35,44.09,1606732.0
2021-03-25 15:15:00,44.0,45.44,44.0,45.0,1786744.0,44.0,45.44,44.0,45.0,1786744.0
2021-03-25 15:20:00,45.0,45.18,44.01,44.61,843544.0,45.0,45.18,44.01,44.61,843544.0
2021-03-25 15:25:00,44.61,45.85,44.48,45.32,1376348.0,44.61,45.85,44.48,45.32,1376348.0
2021-03-25 15:30:00,45.18,45.6,44.25,45.2,1100032.0,45.18,45.6,44.25,45.2,1100032.0
2021-03-25 15:35:00,45.24,45.4,44.53,45.1,787104.0,45.24,45.4,44.53,45.1,787104.0
2021-03-25 15:40:00,45.01,45.25,44.0,44.6,825136.0,45.01,45.25,44.0,44.6,825136.0
2021-03-25 15:45:00,44.63,45.5,44.51,45.15,1451280.0,44.63,45.5,44.51,45.15,1451280.0
2021-03-25 15:50:00,45.02,46.81,45.02,46.69,2239940.0,45.02,46.81,45.02,46.69,2239940.0
2021-03-25 15:55:00,46.59,46.88,45.65,45.82,1976756.0,46.59,46.88,45.65,45.82,1976756.0
2021-03-26 09:30:00,49.42,49.72,47.08,47.96,4248320.0,49.42,49.72,47.08,47.96,4248320.0
2021-03-26 09:35:00,47.84,48.25,46.08,46.53,2745088.0,47.84,48.25,46.08,46.53,2745088.0
2021-03-26 09:40:00,46.5,50.22,46.5,50.21,3062088.0,46.5,50.22,46.5,50.21,3062088.0
2021-03-26 09:45:00,50.21,52.6,49.06,52.28,3925852.0,50.21,52.6,49.06,52.28,3925852.0
2021-03-26 09:50:00,52.48,54.74,51.63,52.2,5368416.0,52.48,54.74,51.63,52.2,5368416.0
2021-03-26 09:55:00,52.25,53.14,50.01,51.01,3354156.0,52.25,53.14,50.01,51.01,3354156.0
2021-03-26 10:00:00,51.07,52.6,50.77,52.6,1859636.0,51.07,52.6,50.77,52.6,1859636.0
2021-03-26 10:05:00,52.41,54.04,52.01,53.24,2745320.0,52.41,54.04,52.01,53.24,2745320.0
2021-03-26 10:10:00,53.24,53.79,52.14,52.44,1831856.0,53.24,53.79,52.14,52.44,1831856.0
2021-03-26 10:15:00,52.44,54.15,51.5,52.08,2809656.0,52.44,54.15,51.5,52.08,2809656.0
2021-03-26 10:20:00,52.02,53.23,51.5,52.96,1173136.0,52.02,53.23,51.5,52.96,1173136.0
2021-03-26 10:25:00,52.96,53.47,52.16,52.86,1058980.0,52.96,53.47,52.16,52.86,1058980.0
2021-03-26 10:30:00,52.87,52.87,50.52,51.02,1540504.0,52.87,52.87,50.52,51.02,1540504.0
2021-03-26 10:35:00,51.02,53.21,50.99,52.65,1542608.0,51.02,53.21,50.99,52.65,1542608.0
2021-03-26 10:40:00,52.64,53.3,51.79,52.5,1217380.0,52.64,53.3,51.79,52.5,1217380.0
2021-03-26 10:45:00,52.49,52.88,50.0,51.38,2032200.0,52.49,52.88,50.0,51.38,2032200.0
2021-03-26 10:50:00,51.38,51.44,48.02,49.15,2390416.0,51.38,51.44,48.02,49.15,2390416.0
2021-03-26 10:55:00,48.91,49.99,47.7,48.42,1607568.0,48.91,49.99,47.7,48.42,1607568.0
2021-03-26 11:00:00,48.54,49.2,46.64,48.99,2545828.0,48.54,49.2,46.64,48.99,2545828.0
2021-03-26 11:05:00,48.99,49.75,48.5,49.36,1157348.0,48.99,49.75,48.5,49.36,1157348.0
2021-03-26 11:10:00,49.35,49.38,47.59,47.71,941552.0,49.35,49.38,47.59,47.71,941552.0
2021-03-26 11:15:00,47.7,48.77,47.14,48.14,1030976.0,47.7,48.77,47.14,48.14,1030976.0
2021-03-26 11:20:00,48.14,48.69,46.13,46.25,1037228.0,48.14,48.69,46.13,46.25,1037228.0
2021-03-26 11:25:00,46.35,47.59,44.0,44.03,2938764.0,46.35,47.59,44.0,44.03,2938764.0
2021-03-26 11:30:00,44.07,46.29,44.07,45.44,2119196.0,44.07,46.29,44.07,45.44,2119196.0
2021-03-26 11:35:00,45.44,45.93,44.56,45.92,1301628.0,45.44,45.93,44.56,45.92,1301628.0
2021-03-26 11:40:00,45.79,47.56,45.4,47.56,1736116.0,45.79,47.56,45.4,47.56,1736116.0
2021-03-26 11:45:00,47.5,47.83,46.66,47.52,1115772.0,47.5,47.83,46.66,47.52,1115772.0
2021-03-26 11:50:00,47.38,48.23,47.21,47.54,1133072.0,47.38,48.23,47.21,47.54,1133072.0
2021-03-26 11:55:00,47.54,47.54,46.5,47.34,849804.0,47.54,47.54,46.5,47.34,849804.0
2021-03-26 12:00:00,47.28,48.1,47.0,47.5,774192.0,47.28,48.1,47.0,47.5,774192.0
2021-03-26 12:05:00,47.44,47.67,46.75,46.88,418448.0,47.44,47.67,46.75,46.88,418448.0
2021-03-26 12:10:00,46.88,47.18,46.05,46.82,1083228.0,46.88,47.18,46.05,46.82,1083228.0
2021-03-26 12:15:00,46.77,47.1,46.35,46.76,346724.0,46.77,47.1,46.35,46.76,346724.0
2021-03-26 12:20:00,46.77,47.55,46.69,47.0,506728.0,46.77,47.55,46.69,47.0,506728.0
2021-03-26 12:25:00,46.84,47.23,46.63,46.63,333240.0,46.84,47.23,46.63,46.63,333240.0
2021-03-26 12:30:00,46.64,47.92,46.63,47.59,623416.0,46.64,47.92,46.63,47.59,623416.0
2021-03-26 12:35:00,47.58,49.0,47.57,48.69,1134868.0,47.58,49.0,47.57,48.69,1134868.0
2021-03-26 12:40:00,48.73,48.79,47.52,47.85,606660.0,48.73,48.79,47.52,47.85,606660.0
2021-03-26 12:45:00,47.88,47.96,47.13,47.81,414032.0,47.88,47.96,47.13,47.81,414032.0
2021-03-26 12:50:00,47.74,47.75,46.75,47.24,398944.0,47.74,47.75,46.75,47.24,398944.0
2021-03-26 12:55:00,47.13,47.78,47.0,47.26,391872.0,47.13,47.78,47.0,47.26,391872.0
2021-03-26 13:00:00,47.34,47.42,46.8,46.88,238236.0,47.34,47.42,46.8,46.88,238236.0
2021-03-26 13:05:00,47.03,47.2,46.5,46.8,344608.0,47.03,47.2,46.5,46.8,344608.0
2021-03-26 13:10:00,46.8,46.8,45.43,45.63,814700.0,46.8,46.8,45.43,45.63,814700.0
2021-03-26 13:15:00,45.61,46.0,44.72,45.91,1060956.0,45.61,46.0,44.72,45.91,1060956.0
2021-03-26 13:20:00,45.88,45.99,45.3,45.6,356892.0,45.88,45.99,45.3,45.6,356892.0
2021-03-26 13:25:00,45.5,45.62,44.25,44.25,511232.0,45.5,45.62,44.25,44.25,511232.0
2021-03-26 13:30:00,44.33,45.89,44.11,45.43,772384.0,44.33,45.89,44.11,45.43,772384.0
2021-03-26 13:35:00,45.42,45.88,45.13,45.52,323668.0,45.42,45.88,45.13,45.52,323668.0
2021-03-26 13:40:00,45.51,45.89,45.15,45.24,318924.0,45.51,45.89,45.15,45.24,318924.0
2021-03-26 13:45:00,45.18,45.18,43.25,43.43,1350116.0,45.18,45.18,43.25,43.43,1350116.0
2021-03-26 13:50:00,43.47,44.18,42.75,43.92,978876.0,43.47,44.18,42.75,43.92,978876.0
2021-03-26 13:55:00,43.9,44.1,42.03,42.18,793672.0,43.9,44.1,42.03,42.18,793672.0
2021-03-26 14:00:00,42.24,42.67,40.82,41.69,1595024.0,42.24,42.67,40.82,41.69,1595024.0
2021-03-26 14:05:00,41.77,42.5,41.34,41.77,842732.0,41.77,42.5,41.34,41.77,842732.0
2021-03-26 14:10:00,41.83,43.87,41.83,43.71,1069456.0,41.83,43.87,41.83,43.71,1069456.0
2021-03-26 14:15:00,43.56,43.67,42.68,42.85,606880.0,43.56,43.67,42.68,42.85,606880.0
2021-03-26 14:20:00,42.79,42.94,41.8,42.05,559712.0,42.79,42.94,41.8,42.05,559712.0
2021-03-26 14:25:00,42.0,43.39,42.0,42.88,599232.0,42.0,43.39,42.0,42.88,599232.0
2021-03-26 14:30:00,42.94,44.45,42.85,43.99,806868.0,42.94,44.45,42.85,43.99,806868.0
2021-03-26 14:35:00,43.99,45.62,43.95,45.33,1256256.0,43.99,45.62,43.95,45.33,1256256.0
2021-03-26 14:40:00,45.38,45.5,44.25,44.3,715688.0,45.38,45.5,44.25,44.3,715688.0
2021-03-26 14:45:00,44.3,44.62,44.1,44.1,369896.0,44.3,44.62,44.1,44.1,369896.0
2021-03-26 14:50:00,44.1,44.76,43.38,43.81,616784.0,44.1,44.76,43.38,43.81,616784.0
2021-03-26 14:55:00,43.88,44.44,43.81,44.17,232488.0,43.88,44.44,43.81,44.17,232488.0
2021-03-26 15:00:00,44.11,44.54,43.0,43.09,607164.0,44.11,44.54,43.0,43.09,607164.0
2021-03-26 15:05:00,43.16,43.5,42.75,42.96,390580.0,43.16,43.5,42.75,42.96,390580.0
2021-03-26 15:10:00,42.84,43.85,42.82,43.38,372372.0,42.84,43.85,42.82,43.38,372372.0
2021-03-26 15:15:00,43.36,43.81,43.13,43.48,323852.0,43.36,43.81,43.13,43.48,323852.0
2021-03-26 15:20:00,43.41,44.97,43.24,44.73,765452.0,43.41,44.97,43.24,44.73,765452.0
2021-03-26 15:25:00,44.73,45.25,44.41,45.17,524260.0,44.73,45.25,44.41,45.17,524260.0
2021-03-26 15:30:00,45.1,45.19,43.75,44.12,482120.0,45.1,45.19,43.75,44.12,482120.0
2021-03-26 15:35:00,44.1,44.73,43.9,44.7,402432.0,44.1,44.73,43.9,44.7,402432.0
2021-03-26 15:40:00,44.67,44.93,44.27,44.51,404612.0,44.67,44.93,44.27,44.51,404612.0
2021-03-26 15:45:00,44.5,44.74,44.25,44.67,335476.0,44.5,44.74,44.25,44.67,335476.0
2021-03-26 15:50:00,44.74,44.88,44.38,44.46,524364.0,44.74,44.88,44.38,44.46,524364.0
2021-03-26 15:55:00,44.49,45.25,44.39,44.94,1207616.0,44.49,45.25,44.39,44.94,1207616.0
2021-03-29 09:30:00,45.24,46.0,43.38,44.53,1095092.0,45.24,46.0,43.38,44.53,1095092.0
2021-03-29 09:35:00,44.57,46.85,44.55,45.9,975576.0,44.57,46.85,44.55,45.9,975576.0
2021-03-29 09:40:00,46.0,47.32,45.81,46.75,1049612.0,46.0,47.32,45.81,46.75,1049612.0
2021-03-29 09:45:00,46.73,47.32,45.97,46.0,974440.0,46.73,47.32,45.97,46.0,974440.0
2021-03-29 09:50:00,46.0,46.99,45.96,46.35,520584.0,46.0,46.99,45.96,46.35,520584.0
2021-03-29 09:55:00,46.31,48.48,46.25,47.88,1617004.0,46.31,48.48,46.25,47.88,1617004.0
2021-03-29 10:00:00,47.88,48.42,46.75,47.15,1009204.0,47.88,48.42,46.75,47.15,1009204.0
2021-03-29 10:05:00,47.14,47.44,46.08,46.5,779744.0,47.14,47.44,46.08,46.5,779744.0
2021-03-29 10:10:00,46.43,46.99,45.95,46.25,499700.0,46.43,46.99,45.95,46.25,499700.0
2021-03-29 10:15:00,46.25,46.85,45.95,46.42,475756.0,46.25,46.85,45.95,46.42,475756.0
2021-03-29 10:20:00,46.41,46.59,46.0,46.05,312176.0,46.41,46.59,46.0,46.05,312176.0
2021-03-29 10:25:00,46.08,46.75,45.58,45.74,593576.0,46.08,46.75,45.58,45.74,593576.0
2021-03-29 10:30:00,45.63,45.69,44.5,44.65,783680.0,45.63,45.69,44.5,44.65,783680.0
2021-03-29 10:35:00,44.75,45.88,44.75,45.58,561184.0,44.75,45.88,44.75,45.58,561184.0
2021-03-29 10:40:00,45.5,46.13,45.5,45.64,298756.0,45.5,46.13,45.5,45.64,298756.0
2021-03-29 10:45:00,45.64,46.0,45.5,45.75,251808.0,45.64,46.0,45.5,45.75,251808.0
2021-03-29 10:50:00,45.72,45.86,45.5,45.52,195280.0,45.72,45.86,45.5,45.52,195280.0
2021-03-29 10:55:00,45.54,46.15,45.5,45.65,306900.0,45.54,46.15,45.5,45.65,306900.0
2021-03-29 11:00:00,45.65,45.93,45.31,45.31,190368.0,45.65,45.93,45.31,45.31,190368.0
2021-03-29 11:05:00,45.32,45.35,44.75,45.19,355844.0,45.32,45.35,44.75,45.19,355844.0
2021-03-29 11:10:00,45.19,45.23,44.5,44.85,360456.0,45.19,45.23,44.5,44.85,360456.0
2021-03-29 11:15:00,44.84,44.96,44.0,44.05,437960.0,44.84,44.96,44.0,44.05,437960.0
2021-03-29 11:20:00,44.05,44.59,43.75,44.5,408140.0,44.05,44.59,43.75,44.5,408140.0
2021-03-29 11:25:00,44.4,44.95,44.26,44.71,239580.0,44.4,44.95,44.26,44.71,239580.0
2021-03-29 11:30:00,44.74,45.06,44.55,44.83,189264.0,44.74,45.06,44.55,44.83,189264.0
2021-03-29 11:35:00,44.81,44.86,44.08,44.15,222392.0,44.81,44.86,44.08,44.15,222392.0
2021-03-29 11:40:00,44.15,45.05,44.15,45.0,150352.0,44.15,45.05,44.15,45.0,150352.0
2021-03-29 11:45:00,44.93,45.0,44.63,44.99,115612.0,44.93,45.0,44.63,44.99,115612.0
2021-03-29 11:50:00,45.0,45.63,44.79,45.33,374784.0,45.0,45.63,44.79,45.33,374784.0
2021-03-29 11:55:00,45.41,45.63,45.08,45.09,174692.0,45.41,45.63,45.08,45.09,174692.0
2021-03-29 12:00:00,45.12,45.25,44.88,44.88,99160.0,45.12,45.25,44.88,44.88,99160.0
2021-03-29 12:05:00,45.0,45.07,44.75,44.87,86700.0,45.0,45.07,44.75,44.87,86700.0
2021-03-29 12:10:00,44.86,44.93,44.65,44.84,97816.0,44.86,44.93,44.65,44.84,97816.0
2021-03-29 12:15:00,44.83,45.12,44.7,44.88,140228.0,44.83,45.12,44.7,44.88,140228.0
2021-03-29 12:20:00,44.92,45.2,44.39,44.73,173940.0,44.92,45.2,44.39,44.73,173940.0
2021-03-29 12:25:00,44.68,45.0,44.64,44.89,69684.0,44.68,45.0,44.64,44.89,69684.0
2021-03-29 12:30:00,44.85,44.96,44.69,44.84,85440.0,44.85,44.96,44.69,44.84,85440.0
2021-03-29 12:35:00,44.85,45.08,44.63,44.81,126072.0,44.85,45.08,44.63,44.81,126072.0
2021-03-29 12:40:00,44.75,45.0,44.63,44.84,106412.0,44.75,45.0,44.63,44.84,106412.0
2021-03-29 12:45:00,44.89,45.12,44.83,45.12,103052.0,44.89,45.12,44.83,45.12,103052.0
2021-03-29 12:50:00,45.03,45.88,45.03,45.81,315272.0,45.03,45.88,45.03,45.81,315272.0
2021-03-29 12:55:00,45.8,46.15,45.63,45.77,307764.0,45.8,46.15,45.63,45.77,307764.0
2021-03-29 13:00:00,45.81,45.93,45.5,45.55,158064.0,45.81,45.93,45.5,45.55,158064.0
2021-03-29 13:05:00,45.5,45.63,45.1,45.54,155860.0,45.5,45.63,45.1,45.54,155860.0
2021-03-29 13:10:00,45.44,45.62,45.25,45.4,85868.0,45.44,45.62,45.25,45.4,85868.0
2021-03-29 13:15:00,45.4,45.5,45.29,45.33,78892.0,45.4,45.5,45.29,45.33,78892.0
2021-03-29 13:20:00,45.37,45.37,44.92,44.98,180176.0,45.37,45.37,44.92,44.98,180176.0
2021-03-29 13:25:00,45.04,45.05,44.75,45.01,93232.0,45.04,45.05,44.75,45.01,93232.0
2021-03-29 13:30:00,45.01,45.4,44.81,45.31,155808.0,45.01,45.4,44.81,45.31,155808.0
2021-03-29 13:35:00,45.29,45.37,45.0,45.1,52644.0,45.29,45.37,45.0,45.1,52644.0
2021-03-29 13:40:00,45.0,45.62,45.0,45.32,130320.0,45.0,45.62,45.0,45.32,130320.0
2021-03-29 13:45:00,45.31,45.46,45.13,45.18,72528.0,45.31,45.46,45.13,45.18,72528.0
2021-03-29 13:50:00,45.18,45.5,45.02,45.22,103992.0,45.18,45.5,45.02,45.22,103992.0
2021-03-29 13:55:00,45.14,45.23,45.02,45.03,60268.0,45.14,45.23,45.02,45.03,60268.0
2021-03-29 14:00:00,45.08,45.19,45.0,45.08,32064.0,45.08,45.19,45.0,45.08,32064.0
2021-03-29 14:05:00,45.13,45.13,45.01,45.05,32016.0,45.13,45.13,45.01,45.05,32016.0
2021-03-29 14:10:00,45.08,45.12,44.88,45.06,107332.0,45.08,45.12,44.88,45.06,107332.0
2021-03-29 14:15:00,45.06,45.08,44.81,44.83,75440.0,45.06,45.08,44.81,44.83,75440.0
2021-03-29 14:20:00,44.81,44.91,44.66,44.85,117716.0,44.81,44.91,44.66,44.85,117716.0
2021-03-29 14:25:00,44.8,45.12,44.66,44.97,97184.0,44.8,45.12,44.66,44.97,97184.0
2021-03-29 14:30:00,45.0,45.01,44.82,44.83,48624.0,45.0,45.01,44.82,44.83,48624.0
2021-03-29 14:35:00,44.82,44.98,44.71,44.74,84728.0,44.82,44.98,44.71,44.74,84728.0
2021-03-29 14:40:00,44.72,44.97,44.5,44.83,137660.0,44.72,44.97,44.5,44.83,137660.0
2021-03-29 14:45:00,44.77,44.88,44.5,44.51,172296.0,44.77,44.88,44.5,44.51,172296.0
2021-03-29 14:50:00,44.52,44.7,44.25,44.4,220620.0,44.52,44.7,44.25,44.4,220620.0
2021-03-29 14:55:00,44.32,44.55,44.13,44.49,225860.0,44.32,44.55,44.13,44.49,225860.0
2021-03-29 15:00:00,44.52,44.88,44.52,44.81,179068.0,44.52,44.88,44.52,44.81,179068.0
2021-03-29 15:05:00,44.81,44.81,44.47,44.66,115240.0,44.81,44.81,44.47,44.66,115240.0
2021-03-29 15:10:00,44.65,44.78,44.59,44.75,74072.0,44.65,44.78,44.59,44.75,74072.0
2021-03-29 15:15:00,44.75,44.92,44.5,44.5,190532.0,44.75,44.92,44.5,44.5,190532.0
2021-03-29 15:20:00,44.5,44.81,44.49,44.76,157024.0,44.5,44.81,44.49,44.76,157024.0
2021-03-29 15:25:00,44.84,45.27,44.79,45.18,362780.0,44.84,45.27,44.79,45.18,362780.0
2021-03-29 15:30:00,45.23,45.26,44.88,44.9,120532.0,45.23,45.26,44.88,44.9,120532.0
2021-03-29 15:35:00,44.93,45.25,44.78,45.15,573880.0,44.93,45.25,44.78,45.15,573880.0
2021-03-29 15:40:00,45.13,45.5,45.0,45.25,703304.0,45.13,45.5,45.0,45.25,703304.0
2021-03-29 15:45:00,45.22,45.5,45.06,45.25,632296.0,45.22,45.5,45.06,45.25,632296.0
2021-03-29 15:50:00,45.2,46.05,45.18,45.96,764872.0,45.2,46.05,45.18,45.96,764872.0
2021-03-29 15:55:00,45.98,46.0,45.18,45.27,859672.0,45.98,46.0,45.18,45.27,859672.0
2021-03-30 09:30:00,46.88,47.26,46.0,46.61,989752.0,46.88,47.26,46.0,46.61,989752.0
2021-03-30 09:35:00,46.5,50.25,46.3,50.08,2795236.0,46.5,50.25,46.3,50.08,2795236.0
2021-03-30 09:40:00,50.14,50.56,48.6,48.87,3438504.0,50.14,50.56,48.6,48.87,3438504.0
2021-03-30 09:45:00,48.87,49.75,47.25,47.39,2638420.0,48.87,49.75,47.25,47.39,2638420.0
2021-03-30 09:50:00,47.44,47.84,46.0,46.58,1460340.0,47.44,47.84,46.0,46.58,1460340.0
2021-03-30 09:55:00,46.48,47.05,46.0,46.75,1099816.0,46.48,47.05,46.0,46.75,1099816.0
2021-03-30 10:00:00,46.84,47.31,46.59,47.21,722088.0,46.84,47.31,46.59,47.21,722088.0
2021-03-30 10:05:00,47.2,47.53,46.38,46.7,746788.0,47.2,47.53,46.38,46.7,746788.0
2021-03-30 10:10:00,46.61,46.97,46.16,46.55,508420.0,46.61,46.97,46.16,46.55,508420.0
2021-03-30 10:15:00,46.55,46.77,46.04,46.3,461244.0,46.55,46.77,46.04,46.3,461244.0
2021-03-30 10:20:00,46.42,46.42,45.5,45.81,856944.0,46.42,46.42,45.5,45.81,856944.0
2021-03-30 10:25:00,45.81,46.32,45.56,46.13,337692.0,45.81,46.32,45.56,46.13,337692.0
2021-03-30 10:30:00,46.13,46.81,46.13,46.38,401888.0,46.13,46.81,46.13,46.38,401888.0
2021-03-30 10:35:00,46.37,47.04,46.37,46.77,288492.0,46.37,47.04,46.37,46.77,288492.0
2021-03-30 10:40:00,46.77,46.92,46.33,46.64,243384.0,46.77,46.92,46.33,46.64,243384.0
2021-03-30 10:45:00,46.65,47.24,46.5,47.18,324568.0,46.65,47.24,46.5,47.18,324568.0
2021-03-30 10:50:00,47.24,47.24,46.66,46.77,289620.0,47.24,47.24,46.66,46.77,289620.0
2021-03-30 10:55:00,46.79,47.09,46.63,46.76,172296.0,46.79,47.09,46.63,46.76,172296.0
2021-03-30 11:00:00,46.74,46.78,46.34,46.69,183544.0,46.74,46.78,46.34,46.69,183544.0
2021-03-30 11:05:00,46.55,46.67,46.4,46.53,93024.0,46.55,46.67,46.4,46.53,93024.0
2021-03-30 11:10:00,46.56,46.58,46.21,46.56,211884.0,46.56,46.58,46.21,46.56,211884.0
2021-03-30 11:15:00,46.54,46.91,46.49,46.79,188704.0,46.54,46.91,46.49,46.79,188704.0
2021-03-30 11:20:00,46.79,46.79,46.38,46.49,126220.0,46.79,46.79,46.38,46.49,126220.0
2021-03-30 11:25:00,46.46,46.7,46.4,46.6,88080.0,46.46,46.7,46.4,46.6,88080.0
2021-03-30 11:30:00,46.6,47.61,46.47,47.43,563932.0,46.6,47.61,46.47,47.43,563932.0
2021-03-30 11:35:00,47.39,47.51,47.13,47.2,271240.0,47.39,47.51,47.13,47.2,271240.0
2021-03-30 11:40:00,47.23,47.55,47.11,47.29,233372.0,47.23,47.55,47.11,47.29,233372.0
2021-03-30 11:45:00,47.27,47.98,47.08,47.98,552924.0,47.27,47.98,47.08,47.98,552924.0
2021-03-30 11:50:00,47.87,48.17,47.52,47.62,479352.0,47.87,48.17,47.52,47.62,479352.0
2021-03-30 11:55:00,47.56,47.57,47.15,47.27,245816.0,47.56,47.57,47.15,47.27,245816.0
2021-03-30 12:00:00,47.34,47.34,46.88,47.18,200600.0,47.34,47.34,46.88,47.18,200600.0
2021-03-30 12:05:00,47.18,47.25,47.08,47.08,198080.0,47.18,47.25,47.08,47.08,198080.0
2021-03-30 12:10:00,47.11,47.25,47.0,47.22,149576.0,47.11,47.25,47.0,47.22,149576.0
2021-03-30 12:15:00,47.16,47.37,46.85,46.89,183220.0,47.16,47.37,46.85,46.89,183220.0
2021-03-30 12:20:00,46.85,47.1,46.7,47.05,169384.0,46.85,47.1,46.7,47.05,169384.0
2021-03-30 12:25:00,47.06,47.21,47.0,47.06,65688.0,47.06,47.21,47.0,47.06,65688.0
2021-03-30 12:30:00,47.08,47.41,47.08,47.25,141084.0,47.08,47.41,47.08,47.25,141084.0
2021-03-30 12:35:00,47.21,47.93,47.21,47.78,326664.0,47.21,47.93,47.21,47.78,326664.0
2021-03-30 12:40:00,47.79,47.81,47.33,47.44,230124.0,47.79,47.81,47.33,47.44,230124.0
2021-03-30 12:45:00,47.35,47.6,47.35,47.42,115964.0,47.35,47.6,47.35,47.42,115964.0
2021-03-30 12:50:00,47.45,47.72,47.09,47.52,284500.0,47.45,47.72,47.09,47.52,284500.0
2021-03-30 12:55:00,47.5,47.7,47.4,47.46,246848.0,47.5,47.7,47.4,47.46,246848.0
2021-03-30 13:00:00,47.5,47.88,47.44,47.63,292372.0,47.5,47.88,47.44,47.63,292372.0
2021-03-30 13:05:00,47.6,48.21,47.44,48.14,342976.0,47.6,48.21,47.44,48.14,342976.0
2021-03-30 13:10:00,48.09,49.12,48.08,48.72,1084104.0,48.09,49.12,48.08,48.72,1084104.0
2021-03-30 13:15:00,48.67,48.83,48.15,48.52,503516.0,48.67,48.83,48.15,48.52,503516.0
2021-03-30 13:20:00,48.52,48.66,48.2,48.43,220344.0,48.52,48.66,48.2,48.43,220344.0
2021-03-30 13:25:00,48.49,48.87,48.31,48.7,450500.0,48.49,48.87,48.31,48.7,450500.0
2021-03-30 13:30:00,48.72,48.77,47.96,48.13,358972.0,48.72,48.77,47.96,48.13,358972.0
2021-03-30 13:35:00,48.13,48.42,48.09,48.21,219320.0,48.13,48.42,48.09,48.21,219320.0
2021-03-30 13:40:00,48.24,48.25,47.75,47.95,209660.0,48.24,48.25,47.75,47.95,209660.0
2021-03-30 13:45:00,47.97,48.13,47.79,48.06,186468.0,47.97,48.13,47.79,48.06,186468.0
2021-03-30 13:50:00,48.0,48.32,47.94,48.26,170408.0,48.0,48.32,47.94,48.26,170408.0
2021-03-30 13:55:00,48.25,48.47,48.06,48.19,153444.0,48.25,48.47,48.06,48.19,153444.0
2021-03-30 14:00:00,48.19,48.68,48.09,48.55,301864.0,48.19,48.68,48.09,48.55,301864.0
2021-03-30 14:05:00,48.53,49.74,48.53,49.24,1140836.0,48.53,49.74,48.53,49.24,1140836.0
2021-03-30 14:10:00,49.24,49.24,48.84,49.04,574604.0,49.24,49.24,48.84,49.04,574604.0
2021-03-30 14:15:00,48.99,49.22,48.72,49.18,370792.0,48.99,49.22,48.72,49.18,370792.0
2021-03-30 14:20:00,49.13,49.32,48.9,48.99,325336.0,49.13,49.32,48.9,48.99,325336.0
2021-03-30 14:25:00,48.99,50.05,48.81,49.99,1119428.0,48.99,50.05,48.81,49.99,1119428.0
2021-03-30 14:30:00,49.95,49.97,49.4,49.44,616124.0,49.95,49.97,49.4,49.44,616124.0
2021-03-30 14:35:00,49.41,49.65,49.25,49.63,363264.0,49.41,49.65,49.25,49.63,363264.0
2021-03-30 14:40:00,49.67,50.47,49.59,50.21,1248164.0,49.67,50.47,49.59,50.21,1248164.0
2021-03-30 14:45:00,50.22,51.0,50.18,50.72,1663628.0,50.22,51.0,50.18,50.72,1663628.0
2021-03-30 14:50:00,50.74,51.08,49.81,49.97,1068452.0,50.74,51.08,49.81,49.97,1068452.0
2021-03-30 14:55:00,49.99,50.19,49.35,49.64,731072.0,49.99,50.19,49.35,49.64,731072.0
2021-03-30 15:00:00,49.68,49.9,49.52,49.7,499876.0,49.68,49.9,49.52,49.7,499876.0
2021-03-30 15:05:00,49.7,50.0,49.25,49.3,637232.0,49.7,50.0,49.25,49.3,637232.0
2021-03-30 15:10:00,49.3,49.34,48.73,48.96,680672.0,49.3,49.34,48.73,48.96,680672.0
2021-03-30 15:15:00,49.04,49.17,48.33,48.5,558412.0,49.04,49.17,48.33,48.5,558412.0
2021-03-30 15:20:00,48.41,48.99,48.37,48.88,620772.0,48.41,48.99,48.37,48.88,620772.0
2021-03-30 15:25:00,48.87,48.94,48.33,48.59,487508.0,48.87,48.94,48.33,48.59,487508.0
2021-03-30 15:30:00,48.6,49.35,48.59,49.25,555340.0,48.6,49.35,48.59,49.25,555340.0
2021-03-30 15:35:00,49.15,49.27,48.76,49.05,325484.0,49.15,49.27,48.76,49.05,325484.0
2021-03-30 15:40:00,49.02,49.45,48.96,49.21,367788.0,49.02,49.45,48.96,49.21,367788.0
2021-03-30 15:45:00,49.15,49.38,48.94,49.24,346092.0,49.15,49.38,48.94,49.24,346092.0
2021-03-30 15:50:00,49.19,49.25,48.83,48.95,381556.0,49.19,49.25,48.83,48.95,381556.0
2021-03-30 15:55:00,48.9,48.93,48.0,48.5,1160972.0,48.9,48.93,48.0,48.5,1160972.0
2021-03-31 09:30:00,49.38,49.84,48.28,49.59,1111480.0,49.38,49.84,48.28,49.59,1111480.0
2021-03-31 09:35:00,49.5,49.75,48.75,49.49,715692.0,49.5,49.75,48.75,49.49,715692.0
2021-03-31 09:40:00,49.38,49.87,48.52,49.07,894268.0,49.38,49.87,48.52,49.07,894268.0
2021-03-31 09:45:00,48.9,49.36,48.51,48.51,597156.0,48.9,49.36,48.51,48.51,597156.0
2021-03-31 09:50:00,48.56,48.56,47.7,48.25,892084.0,48.56,48.56,47.7,48.25,892084.0
2021-03-31 09:55:00,48.24,48.83,48.11,48.45,550492.0,48.24,48.83,48.11,48.45,550492.0
2021-03-31 10:00:00,48.45,48.75,48.24,48.25,326352.0,48.45,48.75,48.24,48.25,326352.0
2021-03-31 10:05:00,48.22,48.47,48.0,48.17,288912.0,48.22,48.47,48.0,48.17,288912.0
2021-03-31 10:10:00,48.2,48.24,46.81,46.97,1030232.0,48.2,48.24,46.81,46.97,1030232.0
2021-03-31 10:15:00,46.89,47.6,46.78,47.44,514232.0,46.89,47.6,46.78,47.44,514232.0
2021-03-31 10:20:00,47.4,47.99,47.38,47.91,408632.0,47.4,47.99,47.38,47.91,408632.0
2021-03-31 10:25:00,47.92,48.07,47.66,47.87,260384.0,47.92,48.07,47.66,47.87,260384.0
2021-03-31 10:30:00,47.81,47.92,47.4,47.71,221932.0,47.81,47.92,47.4,47.71,221932.0
2021-03-31 10:35:00,47.72,48.15,47.49,48.11,247344.0,47.72,48.15,47.49,48.11,247344.0
2021-03-31 10:40:00,48.17,48.45,47.98,47.98,323812.0,48.17,48.45,47.98,47.98,323812.0
2021-03-31 10:45:00,47.99,48.48,47.98,48.43,151660.0,47.99,48.48,47.98,48.43,151660.0
2021-03-31 10:50:00,48.48,49.12,48.46,48.66,797812.0,48.48,49.12,48.46,48.66,797812.0
2021-03-31 10:55:00,48.65,49.13,48.58,49.02,412252.0,48.65,49.13,48.58,49.02,412252.0
2021-03-31 11:00:00,49.0,49.21,48.79,49.08,424992.0,49.0,49.21,48.79,49.08,424992.0
2021-03-31 11:05:00,49.07,49.32,48.56,48.62,555188.0,49.07,49.32,48.56,48.62,555188.0
2021-03-31 11:10:00,48.66,48.78,48.38,48.55,194856.0,48.66,48.78,48.38,48.55,194856.0
2021-03-31 11:15:00,48.6,48.72,48.15,48.41,326624.0,48.6,48.72,48.15,48.41,326624.0
2021-03-31 11:20:00,48.42,48.54,48.15,48.35,140612.0,48.42,48.54,48.15,48.35,140612.0
2021-03-31 11:25:00,48.34,48.43,48.19,48.29,94204.0,48.34,48.43,48.19,48.29,94204.0
2021-03-31 11:30:00,48.25,48.93,48.13,48.72,396768.0,48.25,48.93,48.13,48.72,396768.0
2021-03-31 11:35:00,48.67,48.95,48.63,48.63,169496.0,48.67,48.95,48.63,48.63,169496.0
2021-03-31 11:40:00,48.59,48.95,48.52,48.86,246700.0,48.59,48.95,48.52,48.86,246700.0
2021-03-31 11:45:00,48.78,49.29,48.78,49.13,443512.0,48.78,49.29,48.78,49.13,443512.0
2021-03-31 11:50:00,49.13,49.23,48.63,48.71,257368.0,49.13,49.23,48.63,48.71,257368.0
2021-03-31 11:55:00,48.71,48.93,48.56,48.83,162564.0,48.71,48.93,48.56,48.83,162564.0
2021-03-31 12:00:00,48.9,48.9,48.06,48.4,408540.0,48.9,48.9,48.06,48.4,408540.0
2021-03-31 12:05:00,48.4,48.48,48.19,48.33,106008.0,48.4,48.48,48.19,48.33,106008.0
2021-03-31 12:10:00,48.33,48.61,48.27,48.31,94676.0,48.33,48.61,48.27,48.31,94676.0
2021-03-31 12:15:00,48.41,48.45,48.2,48.36,91584.0,48.41,48.45,48.2,48.36,91584.0
2021-03-31 12:20:00,48.43,48.45,48.25,48.3,76356.0,48.43,48.45,48.25,48.3,76356.0
2021-03-31 12:25:00,48.26,48.29,47.87,47.97,251476.0,48.26,48.29,47.87,47.97,251476.0
2021-03-31 12:30:00,47.97,48.28,47.95,48.28,117780.0,47.97,48.28,47.95,48.28,117780.0
2021-03-31 12:35:00,48.25,48.25,47.97,48.16,81096.0,48.25,48.25,47.97,48.16,81096.0
2021-03-31 12:40:00,48.2,48.3,48.13,48.21,80772.0,48.2,48.3,48.13,48.21,80772.0
2021-03-31 12:45:00,48.23,48.3,48.02,48.11,76508.0,48.23,48.3,48.02,48.11,76508.0
2021-03-31 12:50:00,48.12,48.19,48.05,48.1,41892.0,48.12,48.19,48.05,48.1,41892.0
2021-03-31 12:55:00,48.2,48.2,47.88,48.06,133164.0,48.2,48.2,47.88,48.06,133164.0
2021-03-31 13:00:00,48.04,48.55,48.02,48.38,216448.0,48.04,48.55,48.02,48.38,216448.0
2021-03-31 13:05:00,48.33,48.5,48.19,48.24,107488.0,48.33,48.5,48.19,48.24,107488.0
2021-03-31 13:10:00,48.17,48.35,48.15,48.18,59260.0,48.17,48.35,48.15,48.18,59260.0
2021-03-31 13:15:00,48.15,48.44,48.09,48.29,73340.0,48.15,48.44,48.09,48.29,73340.0
2021-03-31 13:20:00,48.32,48.49,48.32,48.38,111320.0,48.32,48.49,48.32,48.38,111320.0
2021-03-31 13:25:00,48.43,49.02,48.4,48.81,392872.0,48.43,49.02,48.4,48.81,392872.0
2021-03-31 13:30:00,48.8,49.27,48.76,49.06,409432.0,48.8,49.27,48.76,49.06,409432.0
2021-03-31 13:35:00,49.05,49.24,48.86,48.94,263180.0,49.05,49.24,48.86,48.94,263180.0
2021-03-31 13:40:00,48.92,48.95,48.63,48.85,192992.0,48.92,48.95,48.63,48.85,192992.0
2021-03-31 13:45:00,48.86,48.92,48.71,48.77,85456.0,48.86,48.92,48.71,48.77,85456.0
2021-03-31 13:50:00,48.81,48.97,48.77,48.81,118072.0,48.81,48.97,48.77,48.81,118072.0
2021-03-31 13:55:00,48.8,48.82,48.52,48.66,128628.0,48.8,48.82,48.52,48.66,128628.0
2021-03-31 14:00:00,48.64,48.73,48.43,48.59,126852.0,48.64,48.73,48.43,48.59,126852.0
2021-03-31 14:05:00,48.53,48.61,48.27,48.52,163472.0,48.53,48.61,48.27,48.52,163472.0
2021-03-31 14:10:00,48.55,48.86,48.52,48.79,197040.0,48.55,48.86,48.52,48.79,197040.0
2021-03-31 14:15:00,48.74,48.93,48.68,48.82,67296.0,48.74,48.93,48.68,48.82,67296.0
2021-03-31 14:20:00,48.77,48.79,48.58,48.63,66008.0,48.77,48.79,48.58,48.63,66008.0
2021-03-31 14:25:00,48.63,49.0,48.63,48.89,111988.0,48.63,49.0,48.63,48.89,111988.0
2021-03-31 14:30:00,48.94,48.99,48.65,48.93,97172.0,48.94,48.99,48.65,48.93,97172.0
2021-03-31 14:35:00,48.87,48.89,48.65,48.74,139120.0,48.87,48.89,48.65,48.74,139120.0
2021-03-31 14:40:00,48.74,48.74,48.02,48.31,462624.0,48.74,48.74,48.02,48.31,462624.0
2021-03-31 14:45:00,48.3,48.51,48.26,48.38,92780.0,48.3,48.51,48.26,48.38,92780.0
2021-03-31 14:50:00,48.4,48.4,47.89,47.98,235316.0,48.4,48.4,47.89,47.98,235316.0
2021-03-31 14:55:00,48.04,48.35,47.91,48.09,225304.0,48.04,48.35,47.91,48.09,225304.0
2021-03-31 15:00:00,48.12,48.24,47.94,48.06,110448.0,48.12,48.24,47.94,48.06,110448.0
2021-03-31 15:05:00,48.05,48.45,48.0,48.31,140416.0,48.05,48.45,48.0,48.31,140416.0
2021-03-31 15:10:00,48.26,48.38,48.03,48.04,111308.0,48.26,48.38,48.03,48.04,111308.0
2021-03-31 15:15:00,48.1,48.24,47.82,47.99,251388.0,48.1,48.24,47.82,47.99,251388.0
2021-03-31 15:20:00,47.95,48.02,47.52,47.57,307516.0,47.95,48.02,47.52,47.57,307516.0
2021-03-31 15:25:00,47.55,47.91,47.48,47.63,300484.0,47.55,47.91,47.48,47.63,300484.0
2021-03-31 15:30:00,47.66,48.12,47.63,47.95,140020.0,47.66,48.12,47.63,47.95,140020.0
2021-03-31 15:35:00,47.98,47.98,47.44,47.44,203756.0,47.98,47.98,47.44,47.44,203756.0
2021-03-31 15:40:00,47.48,47.88,47.41,47.73,245920.0,47.48,47.88,47.41,47.73,245920.0
2021-03-31 15:45:00,47.7,48.0,47.63,47.83,205044.0,47.7,48.0,47.63,47.83,205044.0
2021-03-31 15:50:00,47.82,48.13,47.77,48.11,262560.0,47.82,48.13,47.77,48.11,262560.0
2021-03-31 15:55:00,48.04,48.1,47.5,47.5,501960.0,48.04,48.1,47.5,47.5,501960.0
2021-04-01 09:30:00,48.34,48.47,47.31,47.75,689180.0,48.34,48.47,47.31,47.75,689180.0
2021-04-01 09:35:00,47.75,47.88,47.18,47.58,549696.0,47.75,47.88,47.18,47.58,549696.0
2021-04-01 09:40:00,47.51,47.71,46.93,47.0,536304.0,47.51,47.71,46.93,47.0,536304.0
2021-04-01 09:45:00,47.02,47.07,45.9,46.67,1181540.0,47.02,47.07,45.9,46.67,1181540.0
2021-04-01 09:50:00,46.72,47.35,46.0,46.93,1063460.0,46.72,47.35,46.0,46.93,1063460.0
2021-04-01 09:55:00,46.95,47.12,46.7,46.75,409084.0,46.95,47.12,46.7,46.75,409084.0
2021-04-01 10:00:00,46.86,47.58,46.68,47.31,532952.0,46.86,47.58,46.68,47.31,532952.0
2021-04-01 10:05:00,47.28,47.87,47.14,47.72,440796.0,47.28,47.87,47.14,47.72,440796.0
2021-04-01 10:10:00,47.71,48.25,47.71,47.83,585136.0,47.71,48.25,47.71,47.83,585136.0
2021-04-01 10:15:00,47.83,48.05,47.66,47.82,286224.0,47.83,48.05,47.66,47.82,286224.0
2021-04-01 10:20:00,47.88,48.13,47.56,47.65,309716.0,47.88,48.13,47.56,47.65,309716.0
2021-04-01 10:25:00,47.68,47.86,47.48,47.85,191600.0,47.68,47.86,47.48,47.85,191600.0
2021-04-01 10:30:00,47.86,47.91,47.29,47.46,194772.0,47.86,47.91,47.29,47.46,194772.0
2021-04-01 10:35:00,47.48,47.65,47.25,47.26,119084.0,47.48,47.65,47.25,47.26,119084.0
2021-04-01 10:40:00,47.26,47.35,46.92,47.33,244804.0,47.26,47.35,46.92,47.33,244804.0
2021-04-01 10:45:00,47.26,47.49,47.13,47.28,98824.0,47.26,47.49,47.13,47.28,98824.0
2021-04-01 10:50:00,47.29,47.33,46.88,46.92,188024.0,47.29,47.33,46.88,46.92,188024.0
2021-04-01 10:55:00,46.92,47.26,46.88,47.25,316112.0,46.92,47.26,46.88,47.25,316112.0
2021-04-01 11:00:00,47.25,47.69,47.13,47.34,387408.0,47.25,47.69,47.13,47.34,387408.0
2021-04-01 11:05:00,47.36,47.41,46.94,47.06,242964.0,47.36,47.41,46.94,47.06,242964.0
2021-04-01 11:10:00,47.06,47.4,46.79,47.34,357604.0,47.06,47.4,46.79,47.34,357604.0
2021-04-01 11:15:00,47.27,47.27,46.99,47.17,71724.0,47.27,47.27,46.99,47.17,71724.0
2021-04-01 11:20:00,47.19,47.3,46.83,46.92,130412.0,47.19,47.3,46.83,46.92,130412.0
2021-04-01 11:25:00,46.91,47.19,46.85,47.13,90932.0,46.91,47.19,46.85,47.13,90932.0
2021-04-01 11:30:00,47.09,47.11,46.52,46.57,236428.0,47.09,47.11,46.52,46.57,236428.0
2021-04-01 11:35:00,46.56,46.81,46.52,46.67,141988.0,46.56,46.81,46.52,46.67,141988.0
2021-04-01 11:40:00,46.74,46.82,46.65,46.77,107252.0,46.74,46.82,46.65,46.77,107252.0
2021-04-01 11:45:00,46.71,46.76,46.55,46.55,97472.0,46.71,46.76,46.55,46.55,97472.0
2021-04-01 11:50:00,46.62,47.05,46.58,46.81,187588.0,46.62,47.05,46.58,46.81,187588.0
2021-04-01 11:55:00,46.86,46.92,46.61,46.85,97168.0,46.86,46.92,46.61,46.85,97168.0
2021-04-01 12:00:00,46.91,47.09,46.85,46.92,132068.0,46.91,47.09,46.85,46.92,132068.0
2021-04-01 12:05:00,46.93,47.1,46.91,47.0,99316.0,46.93,47.1,46.91,47.0,99316.0
2021-04-01 12:10:00,46.94,47.14,46.92,46.94,137120.0,46.94,47.14,46.92,46.94,137120.0
2021-04-01 12:15:00,46.97,47.54,46.93,47.27,377268.0,46.97,47.54,46.93,47.27,377268.0
2021-04-01 12:20:00,47.33,47.41,47.08,47.16,128204.0,47.33,47.41,47.08,47.16,128204.0
2021-04-01 12:25:00,47.13,47.25,47.0,47.09,66332.0,47.13,47.25,47.0,47.09,66332.0
2021-04-01 12:30:00,47.09,47.1,46.93,46.93,63132.0,47.09,47.1,46.93,46.93,63132.0
2021-04-01 12:35:00,46.92,46.98,46.77,46.92,103388.0,46.92,46.98,46.77,46.92,103388.0
2021-04-01 12:40:00,46.86,46.86,46.58,46.74,216152.0,46.86,46.86,46.58,46.74,216152.0
2021-04-01 12:45:00,46.78,46.93,46.62,46.91,135204.0,46.78,46.93,46.62,46.91,135204.0
2021-04-01 12:50:00,46.76,46.99,46.69,46.91,57924.0,46.76,46.99,46.69,46.91,57924.0
2021-04-01 12:55:00,46.99,47.0,46.79,46.85,68872.0,46.99,47.0,46.79,46.85,68872.0
2021-04-01 13:00:00,46.85,47.11,46.69,46.91,231152.0,46.85,47.11,46.69,46.91,231152.0
2021-04-01 13:05:00,46.91,47.1,46.85,47.03,56724.0,46.91,47.1,46.85,47.03,56724.0
2021-04-01 13:10:00,47.01,47.15,46.85,47.1,130012.0,47.01,47.15,46.85,47.1,130012.0
2021-04-01 13:15:00,47.1,47.1,46.96,47.06,30112.0,47.1,47.1,46.96,47.06,30112.0
2021-04-01 13:20:00,47.08,48.13,47.03,48.03,383008.0,47.08,48.13,47.03,48.03,383008.0
2021-04-01 13:25:00,47.99,49.24,47.95,48.76,1850348.0,47.99,49.24,47.95,48.76,1850348.0
2021-04-01 13:30:00,48.72,48.82,48.21,48.44,728996.0,48.72,48.82,48.21,48.44,728996.0
2021-04-01 13:35:00,48.44,48.52,48.04,48.18,475124.0,48.44,48.52,48.04,48.18,475124.0
2021-04-01 13:40:00,48.18,48.34,47.3,48.12,331736.0,48.18,48.34,47.3,48.12,331736.0
2021-04-01 13:45:00,48.1,48.62,47.8,48.31,651008.0,48.1,48.62,47.8,48.31,651008.0
2021-04-01 13:50:00,48.34,48.37,48.08,48.36,227244.0,48.34,48.37,48.08,48.36,227244.0
2021-04-01 13:55:00,48.38,48.65,47.8,48.17,695240.0,48.38,48.65,47.8,48.17,695240.0
2021-04-01 14:00:00,48.16,48.33,48.12,48.25,156136.0,48.16,48.33,48.12,48.25,156136.0
2021-04-01 14:05:00,48.25,48.79,48.25,48.79,869740.0,48.25,48.79,48.25,48.79,869740.0
2021-04-01 14:10:00,48.76,48.85,47.68,48.0,753568.0,48.76,48.85,47.68,48.0,753568.0
2021-04-01 14:15:00,47.97,48.12,47.93,48.06,316324.0,47.97,48.12,47.93,48.06,316324.0
2021-04-01 14:20:00,48.02,48.52,47.88,48.45,631416.0,48.02,48.52,47.88,48.45,631416.0
2021-04-01 14:25:00,48.46,48.7,48.34,48.41,630496.0,48.46,48.7,48.34,48.41,630496.0
2021-04-01 14:30:00,48.42,48.5,48.22,48.43,141964.0,48.42,48.5,48.22,48.43,141964.0
2021-04-01 14:35:00,48.43,49.09,48.41,48.6,731428.0,48.43,49.09,48.41,48.6,731428.0
2021-04-01 14:40:00,48.64,48.74,48.46,48.5,129152.0,48.64,48.74,48.46,48.5,129152.0
2021-04-01 14:45:00,48.5,48.59,48.25,48.32,129260.0,48.5,48.59,48.25,48.32,129260.0
2021-04-01 14:50:00,48.33,48.42,47.85,48.21,229532.0,48.33,48.42,47.85,48.21,229532.0
2021-04-01 14:55:00,48.17,48.41,48.15,48.32,87668.0,48.17,48.41,48.15,48.32,87668.0
2021-04-01 15:00:00,48.31,48.4,48.03,48.3,127000.0,48.31,48.4,48.03,48.3,127000.0
2021-04-01 15:05:00,48.31,48.38,48.05,48.14,161444.0,48.31,48.38,48.05,48.14,161444.0
2021-04-01 15:10:00,48.14,48.16,47.95,48.06,131476.0,48.14,48.16,47.95,48.06,131476.0
2021-04-01 15:15:00,48.08,48.35,48.0,48.16,201848.0,48.08,48.35,48.0,48.16,201848.0
2021-04-01 15:20:00,48.11,48.38,48.05,48.18,140656.0,48.11,48.38,48.05,48.18,140656.0
2021-04-01 15:25:00,48.23,48.31,48.08,48.18,85704.0,48.23,48.31,48.08,48.18,85704.0
2021-04-01 15:30:00,48.24,48.25,48.06,48.07,98888.0,48.24,48.25,48.06,48.07,98888.0
2021-04-01 15:35:00,48.07,48.17,47.13,47.27,590248.0,48.07,48.17,47.13,47.27,590248.0
2021-04-01 15:40:00,47.31,47.5,47.01,47.45,383680.0,47.31,47.5,47.01,47.45,383680.0
2021-04-01 15:45:00,47.45,47.56,47.3,47.38,167956.0,47.45,47.56,47.3,47.38,167956.0
2021-04-01 15:50:00,47.5,47.68,47.38,47.68,310340.0,47.5,47.68,47.38,47.68,310340.0
2021-04-01 15:55:00,47.65,47.7,47.41,47.65,459632.0,47.65,47.7,47.41,47.65,459632.0
2021-04-05 09:30:00,42.75,43.4,42.06,42.71,2202656.0,42.75,43.4,42.06,42.71,2202656.0
2021-04-05 09:35:00,42.75,42.92,41.2,41.58,1682992.0,42.75,42.92,41.2,41.58,1682992.0
2021-04-05 09:40:00,41.54,44.46,41.25,44.3,1969392.0,41.54,44.46,41.25,44.3,1969392.0
2021-04-05 09:45:00,44.26,44.45,43.37,44.01,1802568.0,44.26,44.45,43.37,44.01,1802568.0
2021-04-05 09:50:00,44.12,45.36,44.02,44.66,1650664.0,44.12,45.36,44.02,44.66,1650664.0
2021-04-05 09:55:00,44.68,44.74,43.81,43.81,778244.0,44.68,44.74,43.81,43.81,778244.0
2021-04-05 10:00:00,43.81,44.25,43.74,44.06,576940.0,43.81,44.25,43.74,44.06,576940.0
2021-04-05 10:05:00,44.06,44.7,43.93,44.64,555272.0,44.06,44.7,43.93,44.64,555272.0
2021-04-05 10:10:00,44.59,45.0,44.28,44.45,750192.0,44.59,45.0,44.28,44.45,750192.0
2021-04-05 10:15:00,44.45,44.65,44.08,44.31,333180.0,44.45,44.65,44.08,44.31,333180.0
2021-04-05 10:20:00,44.29,44.75,44.28,44.63,485812.0,44.29,44.75,44.28,44.63,485812.0
2021-04-05 10:25:00,44.6,44.75,44.25,44.6,397296.0,44.6,44.75,44.25,44.6,397296.0
2021-04-05 10:30:00,44.6,46.04,44.59,45.28,1612376.0,44.6,46.04,44.59,45.28,1612376.0
2021-04-05 10:35:00,45.27,45.44,44.9,45.32,368332.0,45.27,45.44,44.9,45.32,368332.0
2021-04-05 10:40:00,45.29,46.06,45.25,46.0,680660.0,45.29,46.06,45.25,46.0,680660.0
2021-04-05 10:45:00,45.93,46.1,45.63,45.98,514504.0,45.93,46.1,45.63,45.98,514504.0
2021-04-05 10:50:00,46.0,46.12,45.38,45.5,784976.0,46.0,46.12,45.38,45.5,784976.0
2021-04-05 10:55:00,45.59,45.87,45.38,45.85,308464.0,45.59,45.87,45.38,45.85,308464.0
2021-04-05 11:00:00,45.78,46.01,45.38,45.62,312788.0,45.78,46.01,45.38,45.62,312788.0
2021-04-05 11:05:00,45.69,46.05,45.45,45.98,277092.0,45.69,46.05,45.45,45.98,277092.0
2021-04-05 11:10:00,45.99,46.93,45.91,46.7,911576.0,45.99,46.93,45.91,46.7,911576.0
2021-04-05 11:15:00,46.67,46.93,46.27,46.51,471116.0,46.67,46.93,46.27,46.51,471116.0
2021-04-05 11:20:00,46.51,47.1,46.51,46.83,343880.0,46.51,47.1,46.51,46.83,343880.0
2021-04-05 11:25:00,46.88,47.45,46.75,47.41,603068.0,46.88,47.45,46.75,47.41,603068.0
2021-04-05 11:30:00,47.47,48.75,47.28,48.25,1765840.0,47.47,48.75,47.28,48.25,1765840.0
2021-04-05 11:35:00,48.25,48.36,47.75,48.22,870560.0,48.25,48.36,47.75,48.22,870560.0
2021-04-05 11:40:00,48.22,48.25,47.13,47.4,631212.0,48.22,48.25,47.13,47.4,631212.0
2021-04-05 11:45:00,47.46,47.57,47.05,47.46,412756.0,47.46,47.57,47.05,47.46,412756.0
2021-04-05 11:50:00,47.42,47.52,46.99,47.32,302032.0,47.42,47.52,46.99,47.32,302032.0
2021-04-05 11:55:00,47.25,48.06,47.25,47.6,449896.0,47.25,48.06,47.25,47.6,449896.0
2021-04-05 12:00:00,47.58,47.59,46.75,46.86,488932.0,47.58,47.59,46.75,46.86,488932.0
2021-04-05 12:05:00,46.81,47.09,46.75,46.99,212168.0,46.81,47.09,46.75,46.99,212168.0
2021-04-05 12:10:00,46.91,46.99,46.21,46.57,334024.0,46.91,46.99,46.21,46.57,334024.0
2021-04-05 12:15:00,46.53,46.6,46.15,46.32,290704.0,46.53,46.6,46.15,46.32,290704.0
2021-04-05 12:20:00,46.29,46.61,46.29,46.47,192480.0,46.29,46.61,46.29,46.47,192480.0
2021-04-05 12:25:00,46.46,46.5,45.91,46.1,225224.0,46.46,46.5,45.91,46.1,225224.0
2021-04-05 12:30:00,46.05,46.35,46.0,46.04,174804.0,46.05,46.35,46.0,46.04,174804.0
2021-04-05 12:35:00,46.09,46.19,45.51,45.92,412492.0,46.09,46.19,45.51,45.92,412492.0
2021-04-05 12:40:00,45.86,46.0,45.31,45.31,262972.0,45.86,46.0,45.31,45.31,262972.0
2021-04-05 12:45:00,45.39,45.6,45.1,45.45,366252.0,45.39,45.6,45.1,45.45,366252.0
2021-04-05 12:50:00,45.48,45.84,45.03,45.75,342860.0,45.48,45.84,45.03,45.75,342860.0
2021-04-05 12:55:00,45.8,45.87,45.54,45.69,160860.0,45.8,45.87,45.54,45.69,160860.0
2021-04-05 13:00:00,45.66,45.99,45.66,45.81,185084.0,45.66,45.99,45.66,45.81,185084.0
2021-04-05 13:05:00,45.81,46.14,45.7,45.83,162076.0,45.81,46.14,45.7,45.83,162076.0
2021-04-05 13:10:00,45.88,45.9,45.45,45.76,87524.0,45.88,45.9,45.45,45.76,87524.0
2021-04-05 13:15:00,45.81,46.12,45.75,46.08,211544.0,45.81,46.12,45.75,46.08,211544.0
2021-04-05 13:20:00,46.11,46.2,45.77,45.88,138404.0,46.11,46.2,45.77,45.88,138404.0
2021-04-05 13:25:00,45.9,46.24,45.88,46.14,102804.0,45.9,46.24,45.88,46.14,102804.0
2021-04-05 13:30:00,46.2,46.51,46.13,46.25,309740.0,46.2,46.51,46.13,46.25,309740.0
2021-04-05 13:35:00,46.35,46.35,46.2,46.25,98296.0,46.35,46.35,46.2,46.25,98296.0
2021-04-05 13:40:00,46.23,46.42,46.03,46.25,89452.0,46.23,46.42,46.03,46.25,89452.0
2021-04-05 13:45:00,46.27,46.59,46.27,46.48,153028.0,46.27,46.59,46.27,46.48,153028.0
2021-04-05 13:50:00,46.44,46.6,46.25,46.41,89352.0,46.44,46.6,46.25,46.41,89352.0
2021-04-05 13:55:00,46.38,46.43,46.05,46.24,156184.0,46.38,46.43,46.05,46.24,156184.0
2021-04-05 14:00:00,46.17,46.24,46.0,46.03,92480.0,46.17,46.24,46.0,46.03,92480.0
2021-04-05 14:05:00,45.96,46.06,45.65,45.79,144268.0,45.96,46.06,45.65,45.79,144268.0
2021-04-05 14:10:00,45.8,46.02,45.71,45.78,80004.0,45.8,46.02,45.71,45.78,80004.0
2021-04-05 14:15:00,45.78,45.88,45.54,45.76,122272.0,45.78,45.88,45.54,45.76,122272.0
2021-04-05 14:20:00,45.76,45.97,45.74,45.92,83260.0,45.76,45.97,45.74,45.92,83260.0
2021-04-05 14:25:00,45.95,45.95,45.64,45.88,70880.0,45.95,45.95,45.64,45.88,70880.0
2021-04-05 14:30:00,45.95,46.09,45.75,45.79,108416.0,45.95,46.09,45.75,45.79,108416.0
2021-04-05 14:35:00,45.77,45.88,45.5,45.53,115692.0,45.77,45.88,45.5,45.53,115692.0
2021-04-05 14:40:00,45.52,45.81,45.5,45.72,77764.0,45.52,45.81,45.5,45.72,77764.0
2021-04-05 14:45:00,45.72,45.88,45.53,45.68,130228.0,45.72,45.88,45.53,45.68,130228.0
2021-04-05 14:50:00,45.71,45.93,45.66,45.83,79096.0,45.71,45.93,45.66,45.83,79096.0
2021-04-05 14:55:00,45.87,46.06,45.85,45.93,119476.0,45.87,46.06,45.85,45.93,119476.0
2021-04-05 15:00:00,45.88,46.03,45.81,45.83,79220.0,45.88,46.03,45.81,45.83,79220.0
2021-04-05 15:05:00,45.83,46.18,45.83,46.17,149048.0,45.83,46.18,45.83,46.17,149048.0
2021-04-05 15:10:00,46.18,46.32,45.88,45.99,173840.0,46.18,46.32,45.88,45.99,173840.0
2021-04-05 15:15:00,46.03,46.1,45.94,45.96,76328.0,46.03,46.1,45.94,45.96,76328.0
2021-04-05 15:20:00,45.97,46.12,45.85,45.94,115200.0,45.97,46.12,45.85,45.94,115200.0
2021-04-05 15:25:00,45.94,46.04,45.75,45.97,176172.0,45.94,46.04,45.75,45.97,176172.0
2021-04-05 15:30:00,45.98,45.99,45.72,45.87,152724.0,45.98,45.99,45.72,45.87,152724.0
2021-04-05 15:35:00,45.9,45.98,45.75,45.75,177524.0,45.9,45.98,45.75,45.75,177524.0
2021-04-05 15:40:00,45.75,45.88,45.61,45.7,255812.0,45.75,45.88,45.61,45.7,255812.0
2021-04-05 15:45:00,45.63,46.13,45.63,45.95,341928.0,45.63,46.13,45.63,45.95,341928.0
2021-04-05 15:50:00,45.99,46.4,45.87,46.2,433280.0,45.99,46.4,45.87,46.2,433280.0
2021-04-05 15:55:00,46.24,46.54,46.05,46.53,663876.0,46.24,46.54,46.05,46.53,663876.0
2021-04-06 09:30:00,46.3,47.49,46.3,46.85,704432.0,46.3,47.49,46.3,46.85,704432.0
2021-04-06 09:35:00,46.77,46.97,46.2,46.65,559740.0,46.77,46.97,46.2,46.65,559740.0
2021-04-06 09:40:00,46.65,46.73,46.06,46.31,441560.0,46.65,46.73,46.06,46.31,441560.0
2021-04-06 09:45:00,46.35,46.69,46.09,46.5,360780.0,46.35,46.69,46.09,46.5,360780.0
2021-04-06 09:50:00,46.5,46.51,46.03,46.38,200884.0,46.5,46.51,46.03,46.38,200884.0
2021-04-06 09:55:00,46.35,46.45,46.06,46.24,134636.0,46.35,46.45,46.06,46.24,134636.0
2021-04-06 10:00:00,46.27,46.63,46.21,46.63,377888.0,46.27,46.63,46.21,46.63,377888.0
2021-04-06 10:05:00,46.62,46.96,46.5,46.57,359628.0,46.62,46.96,46.5,46.57,359628.0
2021-04-06 10:10:00,46.54,46.82,46.28,46.74,388788.0,46.54,46.82,46.28,46.74,388788.0
2021-04-06 10:15:00,46.74,46.75,46.35,46.66,197544.0,46.74,46.75,46.35,46.66,197544.0
2021-04-06 10:20:00,46.74,46.88,46.53,46.68,333656.0,46.74,46.88,46.53,46.68,333656.0
2021-04-06 10:25:00,46.69,47.3,46.52,47.26,467680.0,46.69,47.3,46.52,47.26,467680.0
2021-04-06 10:30:00,47.3,48.0,47.13,47.83,1122124.0,47.3,48.0,47.13,47.83,1122124.0
2021-04-06 10:35:00,47.8,47.84,47.5,47.5,480708.0,47.8,47.84,47.5,47.5,480708.0
2021-04-06 10:40:00,47.5,47.57,47.17,47.18,305296.0,47.5,47.57,47.17,47.18,305296.0
2021-04-06 10:45:00,47.18,47.45,47.13,47.34,175572.0,47.18,47.45,47.13,47.34,175572.0
2021-04-06 10:50:00,47.32,47.62,47.2,47.39,270048.0,47.32,47.62,47.2,47.39,270048.0
2021-04-06 10:55:00,47.35,47.75,47.35,47.45,275348.0,47.35,47.75,47.35,47.45,275348.0
2021-04-06 11:00:00,47.46,47.55,46.88,46.95,245524.0,47.46,47.55,46.88,46.95,245524.0
2021-04-06 11:05:00,46.94,47.1,46.71,46.75,319364.0,46.94,47.1,46.71,46.75,319364.0
2021-04-06 11:10:00,46.75,46.9,46.42,46.86,411800.0,46.75,46.9,46.42,46.86,411800.0
2021-04-06 11:15:00,46.84,47.0,46.76,46.83,152200.0,46.84,47.0,46.76,46.83,152200.0
2021-04-06 11:20:00,46.83,46.88,46.69,46.72,132208.0,46.83,46.88,46.69,46.72,132208.0
2021-04-06 11:25:00,46.73,47.08,46.66,46.67,299956.0,46.73,47.08,46.66,46.67,299956.0
2021-04-06 11:30:00,46.66,46.93,46.66,46.88,119612.0,46.66,46.93,46.66,46.88,119612.0
2021-04-06 11:35:00,46.89,46.99,46.65,46.81,155948.0,46.89,46.99,46.65,46.81,155948.0
2021-04-06 11:40:00,46.76,46.77,46.5,46.53,150996.0,46.76,46.77,46.5,46.53,150996.0
2021-04-06 11:45:00,46.6,46.77,46.54,46.73,67248.0,46.6,46.77,46.54,46.73,67248.0
2021-04-06 11:50:00,46.75,46.77,46.57,46.61,85916.0,46.75,46.77,46.57,46.61,85916.0
2021-04-06 11:55:00,46.61,46.74,46.51,46.65,84784.0,46.61,46.74,46.51,46.65,84784.0
2021-04-06 12:00:00,46.66,47.02,46.65,46.99,343280.0,46.66,47.02,46.65,46.99,343280.0
2021-04-06 12:05:00,47.0,47.01,46.7,46.79,133304.0,47.0,47.01,46.7,46.79,133304.0
2021-04-06 12:10:00,46.76,47.0,46.73,46.92,120396.0,46.76,47.0,46.73,46.92,120396.0
2021-04-06 12:15:00,46.89,46.99,46.81,46.89,96596.0,46.89,46.99,46.81,46.89,96596.0
2021-04-06 12:20:00,46.89,46.95,46.73,46.75,71900.0,46.89,46.95,46.73,46.75,71900.0
2021-04-06 12:25:00,46.76,46.83,46.72,46.77,64436.0,46.76,46.83,46.72,46.77,64436.0
2021-04-06 12:30:00,46.75,46.8,46.72,46.75,70932.0,46.75,46.8,46.72,46.75,70932.0
2021-04-06 12:35:00,46.76,46.97,46.7,46.96,106116.0,46.76,46.97,46.7,46.96,106116.0
2021-04-06 12:40:00,46.89,47.24,46.88,47.15,371800.0,46.89,47.24,46.88,47.15,371800.0
2021-04-06 12:45:00,47.15,47.15,46.78,46.8,116708.0,47.15,47.15,46.78,46.8,116708.0
2021-04-06 12:50:00,46.82,46.98,46.82,46.89,42888.0,46.82,46.98,46.82,46.89,42888.0
2021-04-06 12:55:00,46.88,46.93,46.79,46.8,50768.0,46.88,46.93,46.79,46.8,50768.0
2021-04-06 13:00:00,46.8,46.84,46.57,46.58,117964.0,46.8,46.84,46.57,46.58,117964.0
2021-04-06 13:05:00,46.62,46.67,46.51,46.53,101520.0,46.62,46.67,46.51,46.53,101520.0
2021-04-06 13:10:00,46.52,46.66,46.5,46.51,292384.0,46.52,46.66,46.5,46.51,292384.0
2021-04-06 13:15:00,46.51,46.63,46.5,46.6,105168.0,46.51,46.63,46.5,46.6,105168.0
2021-04-06 13:20:00,46.56,46.61,46.16,46.23,351916.0,46.56,46.61,46.16,46.23,351916.0
2021-04-06 13:25:00,46.21,46.37,46.21,46.25,205504.0,46.21,46.37,46.21,46.25,205504.0
2021-04-06 13:30:00,46.26,46.63,46.25,46.44,244056.0,46.26,46.63,46.25,46.44,244056.0
2021-04-06 13:35:00,46.45,46.56,46.26,46.52,237844.0,46.45,46.56,46.26,46.52,237844.0
2021-04-06 13:40:00,46.53,46.79,46.45,46.66,299424.0,46.53,46.79,46.45,46.66,299424.0
2021-04-06 13:45:00,46.6,46.63,46.45,46.45,130392.0,46.6,46.63,46.45,46.45,130392.0
2021-04-06 13:50:00,46.48,46.65,46.47,46.57,71948.0,46.48,46.65,46.47,46.57,71948.0
2021-04-06 13:55:00,46.58,46.65,46.51,46.51,88316.0,46.58,46.65,46.51,46.51,88316.0
2021-04-06 14:00:00,46.51,46.6,46.5,46.55,44936.0,46.51,46.6,46.5,46.55,44936.0
2021-04-06 14:05:00,46.51,46.55,46.4,46.4,71264.0,46.51,46.55,46.4,46.4,71264.0
2021-04-06 14:10:00,46.4,46.56,46.38,46.52,48320.0,46.4,46.56,46.38,46.52,48320.0
2021-04-06 14:15:00,46.52,46.52,46.35,46.35,49632.0,46.52,46.52,46.35,46.35,49632.0
2021-04-06 14:20:00,46.34,46.37,46.25,46.26,192192.0,46.34,46.37,46.25,46.26,192192.0
2021-04-06 14:25:00,46.26,46.31,46.13,46.13,136008.0,46.26,46.31,46.13,46.13,136008.0
2021-04-06 14:30:00,46.13,46.31,46.13,46.31,134668.0,46.13,46.31,46.13,46.31,134668.0
2021-04-06 14:35:00,46.27,46.27,46.08,46.15,101872.0,46.27,46.27,46.08,46.15,101872.0
2021-04-06 14:40:00,46.19,46.21,46.0,46.08,151972.0,46.19,46.21,46.0,46.08,151972.0
2021-04-06 14:45:00,46.07,46.22,46.04,46.13,79916.0,46.07,46.22,46.04,46.13,79916.0
2021-04-06 14:50:00,46.12,46.36,46.03,46.31,160860.0,46.12,46.36,46.03,46.31,160860.0
2021-04-06 14:55:00,46.36,46.38,46.25,46.26,61176.0,46.36,46.38,46.25,46.26,61176.0
2021-04-06 15:00:00,46.27,46.46,46.27,46.31,111304.0,46.27,46.46,46.27,46.31,111304.0
2021-04-06 15:05:00,46.34,46.41,46.3,46.37,105560.0,46.34,46.41,46.3,46.37,105560.0
2021-04-06 15:10:00,46.38,46.58,46.38,46.42,221752.0,46.38,46.58,46.38,46.42,221752.0
2021-04-06 15:15:00,46.44,46.51,46.38,46.5,176120.0,46.44,46.51,46.38,46.5,176120.0
2021-04-06 15:20:00,46.48,46.52,46.19,46.22,234416.0,46.48,46.52,46.19,46.22,234416.0
2021-04-06 15:25:00,46.22,46.25,46.13,46.2,77884.0,46.22,46.25,46.13,46.2,77884.0
2021-04-06 15:30:00,46.18,46.2,46.08,46.16,91984.0,46.18,46.2,46.08,46.16,91984.0
2021-04-06 15:35:00,46.13,46.25,46.12,46.12,64800.0,46.13,46.25,46.12,46.12,64800.0
2021-04-06 15:40:00,46.11,46.16,46.07,46.1,111856.0,46.11,46.16,46.07,46.1,111856.0
2021-04-06 15:45:00,46.1,46.12,46.0,46.06,297148.0,46.1,46.12,46.0,46.06,297148.0
2021-04-06 15:50:00,46.02,46.12,45.89,46.07,273108.0,46.02,46.12,45.89,46.07,273108.0
2021-04-06 15:55:00,46.1,46.1,45.93,46.1,326920.0,46.1,46.1,45.93,46.1,326920.0
2021-04-07 09:30:00,45.81,46.13,45.08,45.76,513872.0,45.81,46.13,45.08,45.76,513872.0
2021-04-07 09:35:00,45.75,45.96,45.27,45.32,247604.0,45.75,45.96,45.27,45.32,247604.0
2021-04-07 09:40:00,45.5,45.75,45.16,45.18,434468.0,45.5,45.75,45.16,45.18,434468.0
2021-04-07 09:45:00,45.2,45.83,45.16,45.59,361532.0,45.2,45.83,45.16,45.59,361532.0
2021-04-07 09:50:00,45.65,45.8,45.5,45.63,252308.0,45.65,45.8,45.5,45.63,252308.0
2021-04-07 09:55:00,45.63,45.8,45.38,45.74,279200.0,45.63,45.8,45.38,45.74,279200.0
2021-04-07 10:00:00,45.75,45.75,45.55,45.61,56960.0,45.75,45.75,45.55,45.61,56960.0
2021-04-07 10:05:00,45.59,45.62,45.2,45.28,221520.0,45.59,45.62,45.2,45.28,221520.0
2021-04-07 10:10:00,45.4,45.59,45.32,45.44,155088.0,45.4,45.59,45.32,45.44,155088.0
2021-04-07 10:15:00,45.47,45.47,45.22,45.25,152148.0,45.47,45.47,45.22,45.25,152148.0
2021-04-07 10:20:00,45.24,45.37,44.92,45.21,506372.0,45.24,45.37,44.92,45.21,506372.0
2021-04-07 10:25:00,45.2,45.25,44.76,44.91,358056.0,45.2,45.25,44.76,44.91,358056.0
2021-04-07 10:30:00,44.97,45.04,44.52,44.85,468840.0,44.97,45.04,44.52,44.85,468840.0
2021-04-07 10:35:00,44.86,45.36,44.82,45.01,353788.0,44.86,45.36,44.82,45.01,353788.0
2021-04-07 10:40:00,45.08,45.31,45.03,45.13,109244.0,45.08,45.31,45.03,45.13,109244.0
2021-04-07 10:45:00,45.21,45.24,44.88,45.04,141472.0,45.21,45.24,44.88,45.04,141472.0
2021-04-07 10:50:00,45.05,45.05,44.7,44.79,157192.0,45.05,45.05,44.7,44.79,157192.0
2021-04-07 10:55:00,44.84,44.88,44.71,44.75,142644.0,44.84,44.88,44.71,44.75,142644.0
2021-04-07 11:00:00,44.73,45.0,44.71,44.99,125656.0,44.73,45.0,44.71,44.99,125656.0
2021-04-07 11:05:00,44.98,45.1,44.69,44.75,189676.0,44.98,45.1,44.69,44.75,189676.0
2021-04-07 11:10:00,44.76,44.88,44.69,44.73,99500.0,44.76,44.88,44.69,44.73,99500.0
2021-04-07 11:15:00,44.68,44.77,44.31,44.4,358564.0,44.68,44.77,44.31,44.4,358564.0
2021-04-07 11:20:00,44.38,44.61,44.27,44.27,504812.0,44.38,44.61,44.27,44.27,504812.0
2021-04-07 11:25:00,44.29,44.39,44.03,44.27,380876.0,44.29,44.39,44.03,44.27,380876.0
2021-04-07 11:30:00,44.31,44.65,44.28,44.58,250040.0,44.31,44.65,44.28,44.58,250040.0
2021-04-07 11:35:00,44.59,44.82,44.56,44.6,171448.0,44.59,44.82,44.56,44.6,171448.0
2021-04-07 11:40:00,44.6,44.94,44.51,44.88,135460.0,44.6,44.94,44.51,44.88,135460.0
2021-04-07 11:45:00,44.88,44.88,44.54,44.62,90644.0,44.88,44.88,44.54,44.62,90644.0
2021-04-07 11:50:00,44.57,44.73,44.45,44.57,99224.0,44.57,44.73,44.45,44.57,99224.0
2021-04-07 11:55:00,44.52,44.56,44.45,44.51,64984.0,44.52,44.56,44.45,44.51,64984.0
2021-04-07 12:00:00,44.53,44.91,44.51,44.86,90680.0,44.53,44.91,44.51,44.86,90680.0
2021-04-07 12:05:00,44.82,44.91,44.73,44.75,91552.0,44.82,44.91,44.73,44.75,91552.0
2021-04-07 12:10:00,44.8,45.14,44.77,44.97,275336.0,44.8,45.14,44.77,44.97,275336.0
2021-04-07 12:15:00,44.97,45.0,44.75,44.89,108272.0,44.97,45.0,44.75,44.89,108272.0
2021-04-07 12:20:00,44.81,44.84,44.7,44.7,53412.0,44.81,44.84,44.7,44.7,53412.0
2021-04-07 12:25:00,44.71,44.85,44.67,44.74,86508.0,44.71,44.85,44.67,44.74,86508.0
2021-04-07 12:30:00,44.74,44.87,44.72,44.8,37012.0,44.74,44.87,44.72,44.8,37012.0
2021-04-07 12:35:00,44.83,45.09,44.82,44.98,109344.0,44.83,45.09,44.82,44.98,109344.0
2021-04-07 12:40:00,44.94,45.0,44.84,44.97,40596.0,44.94,45.0,44.84,44.97,40596.0
2021-04-07 12:45:00,44.94,45.2,44.88,45.0,111652.0,44.94,45.2,44.88,45.0,111652.0
2021-04-07 12:50:00,44.98,45.0,44.85,44.87,55848.0,44.98,45.0,44.85,44.87,55848.0
2021-04-07 12:55:00,44.87,44.97,44.8,44.83,24684.0,44.87,44.97,44.8,44.83,24684.0
2021-04-07 13:00:00,44.84,44.88,44.77,44.85,39348.0,44.84,44.88,44.77,44.85,39348.0
2021-04-07 13:05:00,44.84,44.85,44.7,44.85,66988.0,44.84,44.85,44.7,44.85,66988.0
2021-04-07 13:10:00,44.81,44.85,44.67,44.7,62288.0,44.81,44.85,44.67,44.7,62288.0
2021-04-07 13:15:00,44.68,44.68,44.47,44.53,109336.0,44.68,44.68,44.47,44.53,109336.0
2021-04-07 13:20:00,44.53,44.67,44.45,44.53,73912.0,44.53,44.67,44.45,44.53,73912.0
2021-04-07 13:25:00,44.53,44.58,44.43,44.45,74160.0,44.53,44.58,44.43,44.45,74160.0
2021-04-07 13:30:00,44.47,44.5,44.27,44.49,94404.0,44.47,44.5,44.27,44.49,94404.0
2021-04-07 13:35:00,44.45,44.62,44.42,44.53,68016.0,44.45,44.62,44.42,44.53,68016.0
2021-04-07 13:40:00,44.5,44.57,44.4,44.5,37420.0,44.5,44.57,44.4,44.5,37420.0
2021-04-07 13:45:00,44.52,44.62,44.38,44.44,47408.0,44.52,44.62,44.38,44.44,47408.0
2021-04-07 13:50:00,44.43,44.54,44.4,44.5,35740.0,44.43,44.54,44.4,44.5,35740.0
2021-04-07 13:55:00,44.5,44.53,44.4,44.53,74824.0,44.5,44.53,44.4,44.53,74824.0
2021-04-07 14:00:00,44.55,45.08,44.5,44.69,214492.0,44.55,45.08,44.5,44.69,214492.0
2021-04-07 14:05:00,44.69,44.81,44.68,44.75,32024.0,44.69,44.81,44.68,44.75,32024.0
2021-04-07 14:10:00,44.72,44.82,44.63,44.73,97440.0,44.72,44.82,44.63,44.73,97440.0
2021-04-07 14:15:00,44.71,44.72,44.62,44.69,19512.0,44.71,44.72,44.62,44.69,19512.0
2021-04-07 14:20:00,44.68,44.68,44.52,44.6,47348.0,44.68,44.68,44.52,44.6,47348.0
2021-04-07 14:25:00,44.63,44.65,44.46,44.6,77956.0,44.63,44.65,44.46,44.6,77956.0
2021-04-07 14:30:00,44.64,44.73,44.58,44.62,50348.0,44.64,44.73,44.58,44.62,50348.0
2021-04-07 14:35:00,44.66,44.73,44.61,44.73,28952.0,44.66,44.73,44.61,44.73,28952.0
2021-04-07 14:40:00,44.74,44.99,44.73,44.77,118840.0,44.74,44.99,44.73,44.77,118840.0
2021-04-07 14:45:00,44.82,44.82,44.69,44.74,29632.0,44.82,44.82,44.69,44.74,29632.0
2021-04-07 14:50:00,44.72,44.78,44.65,44.68,101552.0,44.72,44.78,44.65,44.68,101552.0
2021-04-07 14:55:00,44.69,44.74,44.63,44.68,148424.0,44.69,44.74,44.63,44.68,148424.0
2021-04-07 15:00:00,44.66,44.86,44.56,44.58,76080.0,44.66,44.86,44.56,44.58,76080.0
2021-04-07 15:05:00,44.6,44.74,44.6,44.64,35388.0,44.6,44.74,44.6,44.64,35388.0
2021-04-07 15:10:00,44.62,44.68,44.5,44.53,106852.0,44.62,44.68,44.5,44.53,106852.0
2021-04-07 15:15:00,44.56,44.61,44.51,44.61,23328.0,44.56,44.61,44.51,44.61,23328.0
2021-04-07 15:20:00,44.51,44.66,44.4,44.4,103228.0,44.51,44.66,44.4,44.4,103228.0
2021-04-07 15:25:00,44.43,44.48,44.32,44.33,118064.0,44.43,44.48,44.32,44.33,118064.0
2021-04-07 15:30:00,44.33,44.44,44.2,44.27,155012.0,44.33,44.44,44.2,44.27,155012.0
2021-04-07 15:35:00,44.27,44.6,44.22,44.49,109464.0,44.27,44.6,44.22,44.49,109464.0
2021-04-07 15:40:00,44.46,44.54,44.39,44.4,73948.0,44.46,44.54,44.39,44.4,73948.0
2021-04-07 15:45:00,44.4,44.5,44.26,44.38,119464.0,44.4,44.5,44.26,44.38,119464.0
2021-04-07 15:50:00,44.45,44.66,44.44,44.58,163968.0,44.45,44.66,44.44,44.58,163968.0
2021-04-07 15:55:00,44.58,44.6,44.41,44.43,306880.0,44.58,44.6,44.41,44.43,306880.0
2021-04-08 09:30:00,46.47,46.47,45.05,45.2,1452304.0,46.47,46.47,45.05,45.2,1452304.0
2021-04-08 09:35:00,45.22,45.38,44.59,44.82,1171212.0,45.22,45.38,44.59,44.82,1171212.0
2021-04-08 09:40:00,44.83,45.17,44.59,44.87,1139812.0,44.83,45.17,44.59,44.87,1139812.0
2021-04-08 09:45:00,44.91,45.1,44.2,44.98,755372.0,44.91,45.1,44.2,44.98,755372.0
2021-04-08 09:50:00,44.98,45.36,44.9,45.28,602084.0,44.98,45.36,44.9,45.28,602084.0
2021-04-08 09:55:00,45.26,45.36,44.85,45.05,399164.0,45.26,45.36,44.85,45.05,399164.0
2021-04-08 10:00:00,45.04,45.09,44.5,44.74,417720.0,45.04,45.09,44.5,44.74,417720.0
2021-04-08 10:05:00,44.75,44.8,44.25,44.4,464732.0,44.75,44.8,44.25,44.4,464732.0
2021-04-08 10:10:00,44.38,44.65,44.38,44.61,259572.0,44.38,44.65,44.38,44.61,259572.0
2021-04-08 10:15:00,44.59,44.63,44.14,44.17,334820.0,44.59,44.63,44.14,44.17,334820.0
2021-04-08 10:20:00,44.14,44.21,43.88,44.06,388132.0,44.14,44.21,43.88,44.06,388132.0
2021-04-08 10:25:00,44.08,44.13,43.78,43.93,369604.0,44.08,44.13,43.78,43.93,369604.0
2021-04-08 10:30:00,43.97,44.12,43.63,43.67,496164.0,43.97,44.12,43.63,43.67,496164.0
2021-04-08 10:35:00,43.67,43.84,43.48,43.82,434512.0,43.67,43.84,43.48,43.82,434512.0
2021-04-08 10:40:00,43.79,44.0,43.59,43.98,361044.0,43.79,44.0,43.59,43.98,361044.0
2021-04-08 10:45:00,43.97,44.13,43.88,43.95,271024.0,43.97,44.13,43.88,43.95,271024.0
2021-04-08 10:50:00,43.96,43.96,43.66,43.85,190384.0,43.96,43.96,43.66,43.85,190384.0
2021-04-08 10:55:00,43.83,44.06,43.71,44.01,124928.0,43.83,44.06,43.71,44.01,124928.0
2021-04-08 11:00:00,44.06,44.22,43.67,44.18,421600.0,44.06,44.22,43.67,44.18,421600.0
2021-04-08 11:05:00,44.2,44.37,44.02,44.08,307964.0,44.2,44.37,44.02,44.08,307964.0
2021-04-08 11:10:00,44.1,44.36,44.08,44.27,168048.0,44.1,44.36,44.08,44.27,168048.0
2021-04-08 11:15:00,44.27,44.3,43.94,43.98,335136.0,44.27,44.3,43.94,43.98,335136.0
2021-04-08 11:20:00,44.0,44.16,44.0,44.02,72020.0,44.0,44.16,44.0,44.02,72020.0
2021-04-08 11:25:00,44.04,44.1,43.97,44.1,179004.0,44.04,44.1,43.97,44.1,179004.0
2021-04-08 11:30:00,44.08,44.24,44.0,44.24,118176.0,44.08,44.24,44.0,44.24,118176.0
2021-04-08 11:35:00,44.23,44.33,44.15,44.2,99484.0,44.23,44.33,44.15,44.2,99484.0
2021-04-08 11:40:00,44.19,44.44,44.16,44.27,198424.0,44.19,44.44,44.16,44.27,198424.0
2021-04-08 11:45:00,44.3,44.38,44.25,44.36,82380.0,44.3,44.38,44.25,44.36,82380.0
2021-04-08 11:50:00,44.38,44.5,44.33,44.43,136088.0,44.38,44.5,44.33,44.43,136088.0
2021-04-08 11:55:00,44.44,44.64,44.4,44.63,231108.0,44.44,44.64,44.4,44.63,231108.0
2021-04-08 12:00:00,44.64,44.67,44.33,44.34,210780.0,44.64,44.67,44.33,44.34,210780.0
2021-04-08 12:05:00,44.33,44.49,44.33,44.4,67240.0,44.33,44.49,44.33,44.4,67240.0
2021-04-08 12:10:00,44.37,44.37,44.1,44.19,103372.0,44.37,44.37,44.1,44.19,103372.0
2021-04-08 12:15:00,44.16,44.34,44.12,44.26,53140.0,44.16,44.34,44.12,44.26,53140.0
2021-04-08 12:20:00,44.31,44.34,44.12,44.17,79732.0,44.31,44.34,44.12,44.17,79732.0
2021-04-08 12:25:00,44.14,44.17,44.03,44.17,58700.0,44.14,44.17,44.03,44.17,58700.0
2021-04-08 12:30:00,44.15,44.23,44.12,44.13,51452.0,44.15,44.23,44.12,44.13,51452.0
2021-04-08 12:35:00,44.13,44.15,43.94,43.94,80452.0,44.13,44.15,43.94,43.94,80452.0
2021-04-08 12:40:00,43.95,44.01,43.78,43.87,178912.0,43.95,44.01,43.78,43.87,178912.0
2021-04-08 12:45:00,43.87,43.93,43.7,43.92,193096.0,43.87,43.93,43.7,43.92,193096.0
2021-04-08 12:50:00,43.88,43.93,43.81,43.85,57212.0,43.88,43.93,43.81,43.85,57212.0
2021-04-08 12:55:00,43.82,44.1,43.82,43.99,94468.0,43.82,44.1,43.82,43.99,94468.0
2021-04-08 13:00:00,43.98,44.05,43.89,43.93,61860.0,43.98,44.05,43.89,43.93,61860.0
2021-04-08 13:05:00,43.91,44.0,43.91,43.93,26536.0,43.91,44.0,43.91,43.93,26536.0
2021-04-08 13:10:00,43.93,44.01,43.73,43.81,72972.0,43.93,44.01,43.73,43.81,72972.0
2021-04-08 13:15:00,43.75,43.85,43.64,43.81,154336.0,43.75,43.85,43.64,43.81,154336.0
2021-04-08 13:20:00,43.78,43.94,43.57,43.6,183496.0,43.78,43.94,43.57,43.6,183496.0
2021-04-08 13:25:00,43.6,43.64,43.45,43.48,212136.0,43.6,43.64,43.45,43.48,212136.0
2021-04-08 13:30:00,43.48,43.61,43.42,43.46,118544.0,43.48,43.61,43.42,43.46,118544.0
2021-04-08 13:35:00,43.47,43.86,43.39,43.63,505900.0,43.47,43.86,43.39,43.63,505900.0
2021-04-08 13:40:00,43.64,43.69,43.5,43.65,151720.0,43.64,43.69,43.5,43.65,151720.0
2021-04-08 13:45:00,43.65,43.66,43.42,43.45,138584.0,43.65,43.66,43.42,43.45,138584.0
2021-04-08 13:50:00,43.42,43.6,43.39,43.55,128688.0,43.42,43.6,43.39,43.55,128688.0
2021-04-08 13:55:00,43.53,43.75,43.5,43.55,115828.0,43.53,43.75,43.5,43.55,115828.0
2021-04-08 14:00:00,43.51,43.57,43.33,43.42,146528.0,43.51,43.57,43.33,43.42,146528.0
2021-04-08 14:05:00,43.39,43.46,43.1,43.16,249024.0,43.39,43.46,43.1,43.16,249024.0
2021-04-08 14:10:00,43.13,43.16,42.89,42.89,270888.0,43.13,43.16,42.89,42.89,270888.0
2021-04-08 14:15:00,42.93,42.95,42.31,42.5,688964.0,42.93,42.95,42.31,42.5,688964.0
2021-04-08 14:20:00,42.5,42.9,42.31,42.85,579420.0,42.5,42.9,42.31,42.85,579420.0
2021-04-08 14:25:00,42.87,42.92,42.7,42.79,262080.0,42.87,42.92,42.7,42.79,262080.0
2021-04-08 14:30:00,42.77,42.77,42.33,42.47,202252.0,42.77,42.77,42.33,42.47,202252.0
2021-04-08 14:35:00,42.44,42.5,41.77,42.09,596404.0,42.44,42.5,41.77,42.09,596404.0
2021-04-08 14:40:00,42.06,42.49,42.06,42.4,283760.0,42.06,42.49,42.06,42.4,283760.0
2021-04-08 14:45:00,42.41,42.41,42.0,42.0,201608.0,42.41,42.41,42.0,42.0,201608.0
2021-04-08 14:50:00,42.01,42.22,41.82,42.07,212836.0,42.01,42.22,41.82,42.07,212836.0
2021-04-08 14:55:00,42.05,42.36,42.01,42.33,156768.0,42.05,42.36,42.01,42.33,156768.0
2021-04-08 15:00:00,42.3,42.3,41.86,41.86,226384.0,42.3,42.3,41.86,41.86,226384.0
2021-04-08 15:05:00,41.93,42.0,41.08,41.14,889596.0,41.93,42.0,41.08,41.14,889596.0
2021-04-08 15:10:00,41.18,42.0,41.16,41.96,710664.0,41.18,42.0,41.16,41.96,710664.0
2021-04-08 15:15:00,41.91,42.6,41.9,42.47,823708.0,41.91,42.6,41.9,42.47,823708.0
2021-04-08 15:20:00,42.4,42.87,42.38,42.77,767008.0,42.4,42.87,42.38,42.77,767008.0
2021-04-08 15:25:00,42.8,42.94,42.39,42.62,669288.0,42.8,42.94,42.39,42.62,669288.0
2021-04-08 15:30:00,42.63,42.82,42.57,42.78,282908.0,42.63,42.82,42.57,42.78,282908.0
2021-04-08 15:35:00,42.73,42.93,42.45,42.5,407884.0,42.73,42.93,42.45,42.5,407884.0
2021-04-08 15:40:00,42.5,42.54,42.26,42.38,269408.0,42.5,42.54,42.26,42.38,269408.0
2021-04-08 15:45:00,42.41,42.57,42.34,42.49,371084.0,42.41,42.57,42.34,42.49,371084.0
2021-04-08 15:50:00,42.48,42.55,42.34,42.43,231088.0,42.48,42.55,42.34,42.43,231088.0
2021-04-08 15:55:00,42.43,42.56,42.34,42.56,882868.0,42.43,42.56,42.34,42.56,882868.0
2021-04-09 09:30:00,42.43,42.49,41.88,42.11,558028.0,42.43,42.49,41.88,42.11,558028.0
2021-04-09 09:35:00,42.08,42.79,42.08,42.25,437660.0,42.08,42.79,42.08,42.25,437660.0
2021-04-09 09:40:00,42.34,42.39,41.75,42.0,242248.0,42.34,42.39,41.75,42.0,242248.0
2021-04-09 09:45:00,41.94,42.08,41.55,41.8,360024.0,41.94,42.08,41.55,41.8,360024.0
2021-04-09 09:50:00,41.8,42.08,41.7,41.88,319648.0,41.8,42.08,41.7,41.88,319648.0
2021-04-09 09:55:00,41.97,42.2,41.86,41.98,235128.0,41.97,42.2,41.86,41.98,235128.0
2021-04-09 10:00:00,42.0,42.58,41.93,42.45,410452.0,42.0,42.58,41.93,42.45,410452.0
2021-04-09 10:05:00,42.47,42.62,42.27,42.43,167284.0,42.47,42.62,42.27,42.43,167284.0
2021-04-09 10:10:00,42.49,42.9,42.41,42.58,322840.0,42.49,42.9,42.41,42.58,322840.0
2021-04-09 10:15:00,42.56,42.6,42.32,42.43,168464.0,42.56,42.6,42.32,42.43,168464.0
2021-04-09 10:20:00,42.44,42.61,42.32,42.47,143084.0,42.44,42.61,42.32,42.47,143084.0
2021-04-09 10:25:00,42.49,42.5,42.04,42.04,139472.0,42.49,42.5,42.04,42.04,139472.0
2021-04-09 10:30:00,42.04,42.28,41.9,42.08,168880.0,42.04,42.28,41.9,42.08,168880.0
2021-04-09 10:35:00,42.11,42.22,41.9,41.92,95564.0,42.11,42.22,41.9,41.92,95564.0
2021-04-09 10:40:00,41.94,42.02,41.68,41.96,375884.0,41.94,42.02,41.68,41.96,375884.0
2021-04-09 10:45:00,41.88,42.08,41.88,41.98,93272.0,41.88,42.08,41.88,41.98,93272.0
2021-04-09 10:50:00,42.0,42.03,41.84,41.88,141044.0,42.0,42.03,41.84,41.88,141044.0
2021-04-09 10:55:00,41.85,41.89,41.51,41.51,224844.0,41.85,41.89,41.51,41.51,224844.0
2021-04-09 11:00:00,41.5,41.72,41.21,41.27,333844.0,41.5,41.72,41.21,41.27,333844.0
2021-04-09 11:05:00,41.35,41.56,41.21,41.49,243468.0,41.35,41.56,41.21,41.49,243468.0
2021-04-09 11:10:00,41.5,41.66,41.4,41.49,81208.0,41.5,41.66,41.4,41.49,81208.0
2021-04-09 11:15:00,41.5,41.5,41.27,41.29,93192.0,41.5,41.5,41.27,41.29,93192.0
2021-04-09 11:20:00,41.3,41.33,41.02,41.22,338976.0,41.3,41.33,41.02,41.22,338976.0
2021-04-09 11:25:00,41.19,41.36,41.05,41.3,283164.0,41.19,41.36,41.05,41.3,283164.0
2021-04-09 11:30:00,41.32,41.35,41.14,41.33,415616.0,41.32,41.35,41.14,41.33,415616.0
2021-04-09 11:35:00,41.27,41.34,41.16,41.24,133708.0,41.27,41.34,41.16,41.24,133708.0
2021-04-09 11:40:00,41.24,41.59,41.24,41.58,257100.0,41.24,41.59,41.24,41.58,257100.0
2021-04-09 11:45:00,41.58,41.6,41.44,41.44,131048.0,41.58,41.6,41.44,41.44,131048.0
2021-04-09 11:50:00,41.43,41.5,41.15,41.33,259068.0,41.43,41.5,41.15,41.33,259068.0
2021-04-09 11:55:00,41.36,41.44,41.25,41.29,80412.0,41.36,41.44,41.25,41.29,80412.0
2021-04-09 12:00:00,41.27,41.34,41.17,41.18,62180.0,41.27,41.34,41.17,41.18,62180.0
2021-04-09 12:05:00,41.18,41.25,41.09,41.16,56752.0,41.18,41.25,41.09,41.16,56752.0
2021-04-09 12:10:00,41.19,41.19,40.57,40.7,352520.0,41.19,41.19,40.57,40.7,352520.0
2021-04-09 12:15:00,40.74,40.88,40.54,40.61,306316.0,40.74,40.88,40.54,40.61,306316.0
2021-04-09 12:20:00,40.59,40.7,40.31,40.63,430992.0,40.59,40.7,40.31,40.63,430992.0
2021-04-09 12:25:00,40.67,40.85,40.5,40.6,305464.0,40.67,40.85,40.5,40.6,305464.0
2021-04-09 12:30:00,40.57,40.71,40.07,40.08,305472.0,40.57,40.71,40.07,40.08,305472.0
2021-04-09 12:35:00,40.07,40.2,39.68,39.87,688216.0,40.07,40.2,39.68,39.87,688216.0
2021-04-09 12:40:00,39.87,40.27,39.81,40.04,405964.0,39.87,40.27,39.81,40.04,405964.0
2021-04-09 12:45:00,40.06,40.39,40.04,40.06,269260.0,40.06,40.39,40.04,40.06,269260.0
2021-04-09 12:50:00,40.11,40.11,39.81,39.98,247920.0,40.11,40.11,39.81,39.98,247920.0
2021-04-09 12:55:00,39.97,40.23,39.88,40.19,262408.0,39.97,40.23,39.88,40.19,262408.0
2021-04-09 13:00:00,40.16,40.16,39.88,39.88,179008.0,40.16,40.16,39.88,39.88,179008.0
2021-04-09 13:05:00,39.88,39.88,39.39,39.54,583184.0,39.88,39.88,39.39,39.54,583184.0
2021-04-09 13:10:00,39.57,39.58,39.26,39.42,365660.0,39.57,39.58,39.26,39.42,365660.0
2021-04-09 13:15:00,39.49,39.5,39.13,39.16,209620.0,39.49,39.5,39.13,39.16,209620.0
2021-04-09 13:20:00,39.16,39.42,38.9,39.21,634124.0,39.16,39.42,38.9,39.21,634124.0
2021-04-09 13:25:00,39.18,39.79,39.17,39.78,344360.0,39.18,39.79,39.17,39.78,344360.0
2021-04-09 13:30:00,39.76,40.09,39.55,39.56,456164.0,39.76,40.09,39.55,39.56,456164.0
2021-04-09 13:35:00,39.58,39.62,39.19,39.36,320020.0,39.58,39.62,39.19,39.36,320020.0
2021-04-09 13:40:00,39.35,39.5,39.13,39.13,245708.0,39.35,39.5,39.13,39.13,245708.0
2021-04-09 13:45:00,39.19,39.19,38.51,38.75,626808.0,39.19,39.19,38.51,38.75,626808.0
2021-04-09 13:50:00,38.71,38.81,38.58,38.62,241292.0,38.71,38.81,38.58,38.62,241292.0
2021-04-09 13:55:00,38.69,38.69,38.25,38.38,689656.0,38.69,38.69,38.25,38.38,689656.0
2021-04-09 14:00:00,38.46,38.74,38.38,38.74,473292.0,38.46,38.74,38.38,38.74,473292.0
2021-04-09 14:05:00,38.74,38.85,38.29,38.51,397892.0,38.74,38.85,38.29,38.51,397892.0
2021-04-09 14:10:00,38.54,39.17,38.38,39.16,498692.0,38.54,39.17,38.38,39.16,498692.0
2021-04-09 14:15:00,39.15,39.25,38.91,38.98,407900.0,39.15,39.25,38.91,38.98,407900.0
2021-04-09 14:20:00,38.97,39.34,38.88,39.3,366004.0,38.97,39.34,38.88,39.3,366004.0
2021-04-09 14:25:00,39.27,39.84,39.2,39.8,789424.0,39.27,39.84,39.2,39.8,789424.0
2021-04-09 14:30:00,39.78,39.84,39.35,39.38,547508.0,39.78,39.84,39.35,39.38,547508.0
2021-04-09 14:35:00,39.38,39.43,39.06,39.29,407856.0,39.38,39.43,39.06,39.29,407856.0
2021-04-09 14:40:00,39.29,39.82,39.2,39.82,444684.0,39.29,39.82,39.2,39.82,444684.0
2021-04-09 14:45:00,39.82,39.96,39.68,39.94,381048.0,39.82,39.96,39.68,39.94,381048.0
2021-04-09 14:50:00,39.92,40.08,39.46,39.54,400532.0,39.92,40.08,39.46,39.54,400532.0
2021-04-09 14:55:00,39.5,39.62,39.39,39.62,181704.0,39.5,39.62,39.39,39.62,181704.0
2021-04-09 15:00:00,39.59,39.69,39.39,39.46,203380.0,39.59,39.69,39.39,39.46,203380.0
2021-04-09 15:05:00,39.47,39.5,39.2,39.22,212956.0,39.47,39.5,39.2,39.22,212956.0
2021-04-09 15:10:00,39.2,39.28,39.0,39.04,324296.0,39.2,39.28,39.0,39.04,324296.0
2021-04-09 15:15:00,39.05,39.59,39.05,39.52,340784.0,39.05,39.59,39.05,39.52,340784.0
2021-04-09 15:20:00,39.51,39.55,39.33,39.51,214888.0,39.51,39.55,39.33,39.51,214888.0
2021-04-09 15:25:00,39.56,39.8,39.5,39.55,329056.0,39.56,39.8,39.5,39.55,329056.0
2021-04-09 15:30:00,39.6,39.64,39.43,39.48,175876.0,39.6,39.64,39.43,39.48,175876.0
2021-04-09 15:35:00,39.47,39.53,39.43,39.52,155576.0,39.47,39.53,39.43,39.52,155576.0
2021-04-09 15:40:00,39.52,39.65,39.43,39.45,312344.0,39.52,39.65,39.43,39.45,312344.0
2021-04-09 15:45:00,39.45,39.86,39.44,39.6,875172.0,39.45,39.86,39.44,39.6,875172.0
2021-04-09 15:50:00,39.62,39.71,39.44,39.55,306188.0,39.62,39.71,39.44,39.55,306188.0
2021-04-09 15:55:00,39.54,39.63,39.51,39.58,596524.0,39.54,39.63,39.51,39.58,596524.0
2021-04-12 09:30:00,39.5,40.85,39.11,40.84,936596.0,39.5,40.85,39.11,40.84,936596.0
2021-04-12 09:35:00,40.79,40.98,39.63,39.88,723764.0,40.79,40.98,39.63,39.88,723764.0
2021-04-12 09:40:00,39.82,40.09,38.08,38.22,884380.0,39.82,40.09,38.08,38.22,884380.0
2021-04-12 09:45:00,38.23,38.28,37.5,37.5,1171880.0,38.23,38.28,37.5,37.5,1171880.0
2021-04-12 09:50:00,37.5,37.85,36.89,36.89,1203456.0,37.5,37.85,36.89,36.89,1203456.0
2021-04-12 09:55:00,36.89,36.93,35.1,35.59,2474616.0,36.89,36.93,35.1,35.59,2474616.0
2021-04-12 10:00:00,35.57,36.34,35.54,36.29,1648780.0,35.57,36.34,35.54,36.29,1648780.0
2021-04-12 10:05:00,36.28,36.96,36.24,36.7,1052120.0,36.28,36.96,36.24,36.7,1052120.0
2021-04-12 10:10:00,36.69,36.75,36.11,36.23,369192.0,36.69,36.75,36.11,36.23,369192.0
2021-04-12 10:15:00,36.21,36.31,35.35,35.48,540076.0,36.21,36.31,35.35,35.48,540076.0
2021-04-12 10:20:00,35.4,35.62,35.0,35.17,913228.0,35.4,35.62,35.0,35.17,913228.0
2021-04-12 10:25:00,35.17,35.75,35.0,35.69,884124.0,35.17,35.75,35.0,35.69,884124.0
2021-04-12 10:30:00,35.74,35.88,35.25,35.31,372764.0,35.74,35.88,35.25,35.31,372764.0
2021-04-12 10:35:00,35.41,35.48,34.83,34.94,594472.0,35.41,35.48,34.83,34.94,594472.0
2021-04-12 10:40:00,34.94,35.06,34.75,34.99,589656.0,34.94,35.06,34.75,34.99,589656.0
2021-04-12 10:45:00,35.0,35.44,34.82,35.27,620544.0,35.0,35.44,34.82,35.27,620544.0
2021-04-12 10:50:00,35.31,35.37,34.75,34.77,537432.0,35.31,35.37,34.75,34.77,537432.0
2021-04-12 10:55:00,34.82,35.7,34.8,35.65,716352.0,34.82,35.7,34.8,35.65,716352.0
2021-04-12 11:00:00,35.65,35.92,35.5,35.86,553304.0,35.65,35.92,35.5,35.86,553304.0
2021-04-12 11:05:00,35.86,35.93,35.48,35.63,406392.0,35.86,35.93,35.48,35.63,406392.0
2021-04-12 11:10:00,35.56,35.88,35.45,35.81,251872.0,35.56,35.88,35.45,35.81,251872.0
2021-04-12 11:15:00,35.84,36.07,35.74,35.98,554172.0,35.84,36.07,35.74,35.98,554172.0
2021-04-12 11:20:00,35.99,36.0,35.74,35.9,368144.0,35.99,36.0,35.74,35.9,368144.0
2021-04-12 11:25:00,35.89,36.07,35.64,35.95,475616.0,35.89,36.07,35.64,35.95,475616.0
2021-04-12 11:30:00,35.93,35.99,35.76,35.85,184972.0,35.93,35.99,35.76,35.85,184972.0
2021-04-12 11:35:00,35.85,36.23,35.8,35.99,349484.0,35.85,36.23,35.8,35.99,349484.0
2021-04-12 11:40:00,36.05,36.05,35.74,35.85,311840.0,36.05,36.05,35.74,35.85,311840.0
2021-04-12 11:45:00,35.87,35.87,35.5,35.68,306652.0,35.87,35.87,35.5,35.68,306652.0
2021-04-12 11:50:00,35.69,36.02,35.64,35.95,292552.0,35.69,36.02,35.64,35.95,292552.0
2021-04-12 11:55:00,35.95,36.08,35.8,35.87,176444.0,35.95,36.08,35.8,35.87,176444.0
2021-04-12 12:00:00,35.88,36.05,35.8,35.94,122148.0,35.88,36.05,35.8,35.94,122148.0
2021-04-12 12:05:00,35.93,35.95,35.75,35.91,70664.0,35.93,35.95,35.75,35.91,70664.0
2021-04-12 12:10:00,35.92,35.98,35.43,35.52,319828.0,35.92,35.98,35.43,35.52,319828.0
2021-04-12 12:15:00,35.53,35.79,35.53,35.73,115972.0,35.53,35.79,35.53,35.73,115972.0
2021-04-12 12:20:00,35.71,35.85,35.51,35.71,205440.0,35.71,35.85,35.51,35.71,205440.0
2021-04-12 12:25:00,35.74,35.85,35.7,35.77,120412.0,35.74,35.85,35.7,35.77,120412.0
2021-04-12 12:30:00,35.79,35.79,35.52,35.53,105048.0,35.79,35.79,35.52,35.53,105048.0
2021-04-12 12:35:00,35.5,35.7,35.47,35.59,142456.0,35.5,35.7,35.47,35.59,142456.0
2021-04-12 12:40:00,35.59,35.88,35.59,35.88,128364.0,35.59,35.88,35.59,35.88,128364.0
2021-04-12 12:45:00,35.84,35.88,35.74,35.8,99628.0,35.84,35.88,35.74,35.8,99628.0
2021-04-12 12:50:00,35.8,35.8,35.56,35.73,103292.0,35.8,35.8,35.56,35.73,103292.0
2021-04-12 12:55:00,35.71,35.8,35.6,35.8,88100.0,35.71,35.8,35.6,35.8,88100.0
2021-04-12 13:00:00,35.79,35.87,35.56,35.73,144252.0,35.79,35.87,35.56,35.73,144252.0
2021-04-12 13:05:00,35.71,35.73,35.55,35.58,66252.0,35.71,35.73,35.55,35.58,66252.0
2021-04-12 13:10:00,35.56,35.62,35.11,35.14,316840.0,35.56,35.62,35.11,35.14,316840.0
2021-04-12 13:15:00,35.13,35.24,35.0,35.0,346592.0,35.13,35.24,35.0,35.0,346592.0
2021-04-12 13:20:00,35.0,35.06,34.78,34.86,305404.0,35.0,35.06,34.78,34.86,305404.0
2021-04-12 13:25:00,34.89,36.65,34.75,36.04,2886500.0,34.89,36.65,34.75,36.04,2886500.0
2021-04-12 13:30:00,36.06,36.24,35.71,35.92,767440.0,36.06,36.24,35.71,35.92,767440.0
2021-04-12 13:35:00,35.89,36.49,35.27,35.41,1329456.0,35.89,36.49,35.27,35.41,1329456.0
2021-04-12 13:40:00,35.45,35.67,35.39,35.58,319036.0,35.45,35.67,35.39,35.58,319036.0
2021-04-12 13:45:00,35.54,35.71,35.45,35.55,255720.0,35.54,35.71,35.45,35.55,255720.0
2021-04-12 13:50:00,35.55,35.7,35.48,35.61,166696.0,35.55,35.7,35.48,35.61,166696.0
2021-04-12 13:55:00,35.62,35.66,35.05,35.21,271260.0,35.62,35.66,35.05,35.21,271260.0
2021-04-12 14:00:00,35.18,35.24,34.5,34.75,707192.0,35.18,35.24,34.5,34.75,707192.0
2021-04-12 14:05:00,34.73,34.85,34.5,34.52,330920.0,34.73,34.85,34.5,34.52,330920.0
2021-04-12 14:10:00,34.52,34.6,34.33,34.38,395768.0,34.52,34.6,34.33,34.38,395768.0
2021-04-12 14:15:00,34.38,34.38,33.75,34.22,799356.0,34.38,34.38,33.75,34.22,799356.0
2021-04-12 14:20:00,34.22,34.33,34.0,34.0,323972.0,34.22,34.33,34.0,34.0,323972.0
2021-04-12 14:25:00,34.0,34.2,33.88,34.16,267188.0,34.0,34.2,33.88,34.16,267188.0
2021-04-12 14:30:00,34.18,34.5,34.12,34.21,254880.0,34.18,34.5,34.12,34.21,254880.0
2021-04-12 14:35:00,34.19,34.26,34.05,34.24,110896.0,34.19,34.26,34.05,34.24,110896.0
2021-04-12 14:40:00,34.21,34.47,34.08,34.45,186764.0,34.21,34.47,34.08,34.45,186764.0
2021-04-12 14:45:00,34.44,34.74,34.37,34.67,352284.0,34.44,34.74,34.37,34.67,352284.0
2021-04-12 14:50:00,34.63,34.86,34.6,34.84,243288.0,34.63,34.86,34.6,34.84,243288.0
2021-04-12 14:55:00,34.82,34.83,34.63,34.77,208220.0,34.82,34.83,34.63,34.77,208220.0
2021-04-12 15:00:00,34.78,34.92,34.59,34.69,229236.0,34.78,34.92,34.59,34.69,229236.0
2021-04-12 15:05:00,34.7,34.8,34.56,34.69,171796.0,34.7,34.8,34.56,34.69,171796.0
2021-04-12 15:10:00,34.7,35.21,34.66,35.1,321192.0,34.7,35.21,34.66,35.1,321192.0
2021-04-12 15:15:00,35.1,35.12,34.9,35.05,204896.0,35.1,35.12,34.9,35.05,204896.0
2021-04-12 15:20:00,35.03,36.75,34.96,36.55,1790908.0,35.03,36.75,34.96,36.55,1790908.0
2021-04-12 15:25:00,36.58,38.05,36.37,37.06,3556224.0,36.58,38.05,36.37,37.06,3556224.0
2021-04-12 15:30:00,37.02,37.38,36.56,36.64,1014236.0,37.02,37.38,36.56,36.64,1014236.0
2021-04-12 15:35:00,36.67,37.25,36.52,36.54,866216.0,36.67,37.25,36.52,36.54,866216.0
2021-04-12 15:40:00,36.55,36.69,36.0,36.08,649752.0,36.55,36.69,36.0,36.08,649752.0
2021-04-12 15:45:00,36.08,36.25,35.5,35.53,914528.0,36.08,36.25,35.5,35.53,914528.0
2021-04-12 15:50:00,35.57,35.71,35.38,35.51,749816.0,35.57,35.71,35.38,35.51,749816.0
2021-04-12 15:55:00,35.59,35.63,35.06,35.27,897424.0,35.59,35.63,35.06,35.27,897424.0
2021-04-13 09:30:00,35.47,35.55,34.79,35.25,636264.0,35.47,35.55,34.79,35.25,636264.0
2021-04-13 09:35:00,35.24,35.24,33.9,34.06,675512.0,35.24,35.24,33.9,34.06,675512.0
2021-04-13 09:40:00,34.1,34.49,33.6,33.99,743640.0,34.1,34.49,33.6,33.99,743640.0
2021-04-13 09:45:00,33.85,33.93,33.0,33.06,850776.0,33.85,33.93,33.0,33.06,850776.0
2021-04-13 09:50:00,33.06,34.24,33.02,33.69,962620.0,33.06,34.24,33.02,33.69,962620.0
2021-04-13 09:55:00,33.68,34.06,33.59,33.82,471216.0,33.68,34.06,33.59,33.82,471216.0
2021-04-13 10:00:00,33.87,34.2,33.78,33.99,398628.0,33.87,34.2,33.78,33.99,398628.0
2021-04-13 10:05:00,33.95,34.5,33.75,34.46,555260.0,33.95,34.5,33.75,34.46,555260.0
2021-04-13 10:10:00,34.43,34.72,34.3,34.59,371748.0,34.43,34.72,34.3,34.59,371748.0
2021-04-13 10:15:00,34.55,35.13,34.55,35.0,628752.0,34.55,35.13,34.55,35.0,628752.0
2021-04-13 10:20:00,35.0,36.35,35.0,36.14,1393996.0,35.0,36.35,35.0,36.14,1393996.0
2021-04-13 10:25:00,36.19,36.22,35.43,35.48,758596.0,36.19,36.22,35.43,35.48,758596.0
2021-04-13 10:30:00,35.48,35.5,35.26,35.26,407900.0,35.48,35.5,35.26,35.26,407900.0
2021-04-13 10:35:00,35.31,35.31,34.94,34.96,387488.0,35.31,35.31,34.94,34.96,387488.0
2021-04-13 10:40:00,34.99,35.6,34.93,35.46,413236.0,34.99,35.6,34.93,35.46,413236.0
2021-04-13 10:45:00,35.47,35.5,35.14,35.49,187276.0,35.47,35.5,35.14,35.49,187276.0
2021-04-13 10:50:00,35.51,35.51,35.24,35.38,119328.0,35.51,35.51,35.24,35.38,119328.0
2021-04-13 10:55:00,35.35,35.36,35.15,35.26,126144.0,35.35,35.36,35.15,35.26,126144.0
2021-04-13 11:00:00,35.29,35.97,35.25,35.52,446124.0,35.29,35.97,35.25,35.52,446124.0
2021-04-13 11:05:00,35.5,35.68,35.3,35.64,165352.0,35.5,35.68,35.3,35.64,165352.0
2021-04-13 11:10:00,35.65,35.82,35.35,35.35,200888.0,35.65,35.82,35.35,35.35,200888.0
2021-04-13 11:15:00,35.35,35.46,35.28,35.28,99972.0,35.35,35.46,35.28,35.28,99972.0
2021-04-13 11:20:00,35.29,35.29,34.77,34.82,347140.0,35.29,35.29,34.77,34.82,347140.0
2021-04-13 11:25:00,34.83,35.0,34.58,34.96,158384.0,34.83,35.0,34.58,34.96,158384.0
2021-04-13 11:30:00,35.0,35.1,34.94,35.04,80036.0,35.0,35.1,34.94,35.04,80036.0
2021-04-13 11:35:00,35.03,35.04,34.58,34.59,106448.0,35.03,35.04,34.58,34.59,106448.0
2021-04-13 11:40:00,34.6,34.71,34.52,34.56,115712.0,34.6,34.71,34.52,34.56,115712.0
2021-04-13 11:45:00,34.52,34.58,34.5,34.53,111108.0,34.52,34.58,34.5,34.53,111108.0
2021-04-13 11:50:00,34.54,34.66,34.5,34.57,132348.0,34.54,34.66,34.5,34.57,132348.0
2021-04-13 11:55:00,34.54,34.67,34.54,34.65,62896.0,34.54,34.67,34.54,34.65,62896.0
2021-04-13 12:00:00,34.68,35.06,34.58,34.96,122556.0,34.68,35.06,34.58,34.96,122556.0
2021-04-13 12:05:00,35.04,35.08,34.75,34.98,96592.0,35.04,35.08,34.75,34.98,96592.0
2021-04-13 12:10:00,34.96,34.96,34.63,34.73,53276.0,34.96,34.96,34.63,34.73,53276.0
2021-04-13 12:15:00,34.73,34.94,34.66,34.92,65732.0,34.73,34.94,34.66,34.92,65732.0
2021-04-13 12:20:00,34.94,34.96,34.65,34.79,69796.0,34.94,34.96,34.65,34.79,69796.0
2021-04-13 12:25:00,34.76,34.79,34.63,34.71,40004.0,34.76,34.79,34.63,34.71,40004.0
2021-04-13 12:30:00,34.67,34.71,34.5,34.58,41348.0,34.67,34.71,34.5,34.58,41348.0
2021-04-13 12:35:00,34.55,34.66,34.5,34.56,49296.0,34.55,34.66,34.5,34.56,49296.0
2021-04-13 12:40:00,34.51,34.56,34.5,34.52,53004.0,34.51,34.56,34.5,34.52,53004.0
2021-04-13 12:45:00,34.5,34.6,34.5,34.56,43988.0,34.5,34.6,34.5,34.56,43988.0
2021-04-13 12:50:00,34.58,34.84,34.57,34.81,125208.0,34.58,34.84,34.57,34.81,125208.0
2021-04-13 12:55:00,34.85,34.88,34.75,34.77,68396.0,34.85,34.88,34.75,34.77,68396.0
2021-04-13 13:00:00,34.76,34.83,34.7,34.73,58132.0,34.76,34.83,34.7,34.73,58132.0
2021-04-13 13:05:00,34.71,35.05,34.71,34.94,133464.0,34.71,35.05,34.71,34.94,133464.0
2021-04-13 13:10:00,34.92,34.94,34.72,34.72,73836.0,34.92,34.94,34.72,34.72,73836.0
2021-04-13 13:15:00,34.71,34.72,34.55,34.67,75132.0,34.71,34.72,34.55,34.67,75132.0
2021-04-13 13:20:00,34.63,34.81,34.62,34.72,46232.0,34.63,34.81,34.62,34.72,46232.0
2021-04-13 13:25:00,34.68,34.83,34.66,34.83,20468.0,34.68,34.83,34.66,34.83,20468.0
2021-04-13 13:30:00,34.83,34.88,34.76,34.86,45228.0,34.83,34.88,34.76,34.86,45228.0
2021-04-13 13:35:00,34.88,35.35,34.85,35.35,336740.0,34.88,35.35,34.85,35.35,336740.0
2021-04-13 13:40:00,35.35,35.38,35.05,35.08,129312.0,35.35,35.38,35.05,35.08,129312.0
2021-04-13 13:45:00,35.13,35.15,34.94,35.11,75128.0,35.13,35.15,34.94,35.11,75128.0
2021-04-13 13:50:00,35.12,35.25,35.12,35.13,64772.0,35.12,35.25,35.12,35.13,64772.0
2021-04-13 13:55:00,35.15,35.34,35.14,35.21,94128.0,35.15,35.34,35.14,35.21,94128.0
2021-04-13 14:00:00,35.25,35.5,35.17,35.3,162132.0,35.25,35.5,35.17,35.3,162132.0
2021-04-13 14:05:00,35.3,35.32,35.08,35.1,81696.0,35.3,35.32,35.08,35.1,81696.0
2021-04-13 14:10:00,35.09,35.11,34.96,35.08,115660.0,35.09,35.11,34.96,35.08,115660.0
2021-04-13 14:15:00,35.1,35.25,35.05,35.1,72432.0,35.1,35.25,35.05,35.1,72432.0
2021-04-13 14:20:00,35.1,35.12,35.0,35.09,48032.0,35.1,35.12,35.0,35.09,48032.0
2021-04-13 14:25:00,35.1,35.26,35.09,35.18,72556.0,35.1,35.26,35.09,35.18,72556.0
2021-04-13 14:30:00,35.15,35.31,35.09,35.3,61480.0,35.15,35.31,35.09,35.3,61480.0
2021-04-13 14:35:00,35.3,35.38,35.17,35.21,76372.0,35.3,35.38,35.17,35.21,76372.0
2021-04-13 14:40:00,35.2,35.24,35.03,35.12,55808.0,35.2,35.24,35.03,35.12,55808.0
2021-04-13 14:45:00,35.08,35.22,34.98,35.09,76108.0,35.08,35.22,34.98,35.09,76108.0
2021-04-13 14:50:00,35.09,35.1,34.63,34.86,172848.0,35.09,35.1,34.63,34.86,172848.0
2021-04-13 14:55:00,34.82,35.0,34.8,34.94,98612.0,34.82,35.0,34.8,34.94,98612.0
2021-04-13 15:00:00,35.0,35.07,34.89,34.98,84052.0,35.0,35.07,34.89,34.98,84052.0
2021-04-13 15:05:00,34.98,35.16,34.94,35.1,88528.0,34.98,35.16,34.94,35.1,88528.0
2021-04-13 15:10:00,35.12,35.23,34.96,35.0,67408.0,35.12,35.23,34.96,35.0,67408.0
2021-04-13 15:15:00,34.99,35.18,34.97,35.02,53972.0,34.99,35.18,34.97,35.02,53972.0
2021-04-13 15:20:00,35.05,35.41,35.03,35.31,116236.0,35.05,35.41,35.03,35.31,116236.0
2021-04-13 15:25:00,35.26,35.45,35.21,35.26,126008.0,35.26,35.45,35.21,35.26,126008.0
2021-04-13 15:30:00,35.26,35.27,35.13,35.16,85876.0,35.26,35.27,35.13,35.16,85876.0
2021-04-13 15:35:00,35.13,35.16,35.0,35.08,123392.0,35.13,35.16,35.0,35.08,123392.0
2021-04-13 15:40:00,35.02,35.17,34.91,35.17,163140.0,35.02,35.17,34.91,35.17,163140.0
2021-04-13 15:45:00,35.19,35.34,34.95,35.34,128212.0,35.19,35.34,34.95,35.34,128212.0
2021-04-13 15:50:00,35.35,35.39,35.16,35.2,336444.0,35.35,35.39,35.16,35.2,336444.0
2021-04-13 15:55:00,35.18,35.22,35.13,35.18,328764.0,35.18,35.22,35.13,35.18,328764.0
2021-04-14 09:30:00,36.07,38.3,35.75,38.3,1973884.0,36.07,38.3,35.75,38.3,1973884.0
2021-04-14 09:35:00,38.3,39.1,37.63,37.65,1916596.0,38.3,39.1,37.63,37.65,1916596.0
2021-04-14 09:40:00,37.64,37.92,37.09,37.58,991744.0,37.64,37.92,37.09,37.58,991744.0
2021-04-14 09:45:00,37.58,37.69,36.78,36.92,657148.0,37.58,37.69,36.78,36.92,657148.0
2021-04-14 09:50:00,36.87,37.59,36.85,37.27,552220.0,36.87,37.59,36.85,37.27,552220.0
2021-04-14 09:55:00,37.25,37.45,37.03,37.3,259892.0,37.25,37.45,37.03,37.3,259892.0
2021-04-14 10:00:00,37.27,37.33,36.65,36.75,487584.0,37.27,37.33,36.65,36.75,487584.0
2021-04-14 10:05:00,36.75,36.94,36.31,36.6,482332.0,36.75,36.94,36.31,36.6,482332.0
2021-04-14 10:10:00,36.56,36.68,36.17,36.4,341336.0,36.56,36.68,36.17,36.4,341336.0
2021-04-14 10:15:00,36.45,36.5,36.1,36.31,235856.0,36.45,36.5,36.1,36.31,235856.0
2021-04-14 10:20:00,36.35,36.78,36.09,36.76,349048.0,36.35,36.78,36.09,36.76,349048.0
2021-04-14 10:25:00,36.77,36.78,36.39,36.65,340908.0,36.77,36.78,36.39,36.65,340908.0
2021-04-14 10:30:00,36.61,37.03,36.56,36.98,397688.0,36.61,37.03,36.56,36.98,397688.0
2021-04-14 10:35:00,37.0,37.37,36.81,37.34,335564.0,37.0,37.37,36.81,37.34,335564.0
2021-04-14 10:40:00,37.37,39.02,37.21,38.63,1565180.0,37.37,39.02,37.21,38.63,1565180.0
2021-04-14 10:45:00,38.63,38.83,37.84,37.96,1128592.0,38.63,38.83,37.84,37.96,1128592.0
2021-04-14 10:50:00,37.92,38.29,37.83,38.19,503388.0,37.92,38.29,37.83,38.19,503388.0
2021-04-14 10:55:00,38.16,39.67,38.15,39.28,1478168.0,38.16,39.67,38.15,39.28,1478168.0
2021-04-14 11:00:00,39.36,40.22,39.1,40.13,1557540.0,39.36,40.22,39.1,40.13,1557540.0
2021-04-14 11:05:00,40.15,41.38,40.08,40.58,2913564.0,40.15,41.38,40.08,40.58,2913564.0
2021-04-14 11:10:00,40.56,41.41,40.0,41.33,1833432.0,40.56,41.41,40.0,41.33,1833432.0
2021-04-14 11:15:00,41.36,41.37,40.25,40.51,1138480.0,41.36,41.37,40.25,40.51,1138480.0
2021-04-14 11:20:00,40.51,41.75,40.05,41.72,1665732.0,40.51,41.75,40.05,41.72,1665732.0
2021-04-14 11:25:00,41.68,43.3,41.63,43.09,3573340.0,41.68,43.3,41.63,43.09,3573340.0
2021-04-14 11:30:00,43.05,43.52,41.96,42.61,2483832.0,43.05,43.52,41.96,42.61,2483832.0
2021-04-14 11:35:00,42.51,42.62,41.66,41.95,1506196.0,42.51,42.62,41.66,41.95,1506196.0
2021-04-14 11:40:00,42.02,42.41,41.33,41.49,1131540.0,42.02,42.41,41.33,41.49,1131540.0
2021-04-14 11:45:00,41.43,42.33,41.38,42.27,1098916.0,41.43,42.33,41.38,42.27,1098916.0
2021-04-14 11:50:00,42.25,42.4,41.25,41.39,726556.0,42.25,42.4,41.25,41.39,726556.0
2021-04-14 11:55:00,41.35,42.12,41.29,41.93,927836.0,41.35,42.12,41.29,41.93,927836.0
2021-04-14 12:00:00,41.88,41.93,40.83,40.83,787564.0,41.88,41.93,40.83,40.83,787564.0
2021-04-14 12:05:00,40.85,41.2,40.71,41.05,685860.0,40.85,41.2,40.71,41.05,685860.0
2021-04-14 12:10:00,41.03,41.54,41.01,41.04,541260.0,41.03,41.54,41.01,41.04,541260.0
2021-04-14 12:15:00,41.03,42.18,40.96,41.96,910212.0,41.03,42.18,40.96,41.96,910212.0
2021-04-14 12:20:00,41.95,42.42,41.63,41.77,1022912.0,41.95,42.42,41.63,41.77,1022912.0
2021-04-14 12:25:00,41.71,41.94,41.52,41.88,403628.0,41.71,41.94,41.52,41.88,403628.0
2021-04-14 12:30:00,41.89,42.1,41.58,41.68,389448.0,41.89,42.1,41.58,41.68,389448.0
2021-04-14 12:35:00,41.61,41.86,41.25,41.63,615260.0,41.61,41.86,41.25,41.63,615260.0
2021-04-14 12:40:00,41.65,41.97,41.38,41.38,311700.0,41.65,41.97,41.38,41.38,311700.0
2021-04-14 12:45:00,41.39,41.56,41.25,41.44,304816.0,41.39,41.56,41.25,41.44,304816.0
2021-04-14 12:50:00,41.44,41.44,40.65,40.76,597396.0,41.44,41.44,40.65,40.76,597396.0
2021-04-14 12:55:00,40.7,41.21,40.69,41.16,493220.0,40.7,41.21,40.69,41.16,493220.0
2021-04-14 13:00:00,41.21,41.42,41.1,41.16,556804.0,41.21,41.42,41.1,41.16,556804.0
2021-04-14 13:05:00,41.18,41.77,40.8,41.68,794184.0,41.18,41.77,40.8,41.68,794184.0
2021-04-14 13:10:00,41.58,41.69,41.33,41.62,220536.0,41.58,41.69,41.33,41.62,220536.0
2021-04-14 13:15:00,41.65,42.08,41.58,41.73,681684.0,41.65,42.08,41.58,41.73,681684.0
2021-04-14 13:20:00,41.75,42.5,41.75,42.44,887260.0,41.75,42.5,41.75,42.44,887260.0
2021-04-14 13:25:00,42.44,42.5,41.51,41.56,848296.0,42.44,42.5,41.51,41.56,848296.0
2021-04-14 13:30:00,41.63,41.7,41.25,41.27,353148.0,41.63,41.7,41.25,41.27,353148.0
2021-04-14 13:35:00,41.27,41.44,41.13,41.25,263072.0,41.27,41.44,41.13,41.25,263072.0
2021-04-14 13:40:00,41.29,41.29,40.75,40.77,346304.0,41.29,41.29,40.75,40.77,346304.0
2021-04-14 13:45:00,40.79,41.16,40.68,40.95,306100.0,40.79,41.16,40.68,40.95,306100.0
2021-04-14 13:50:00,40.99,40.99,40.2,40.25,369900.0,40.99,40.99,40.2,40.25,369900.0
2021-04-14 13:55:00,40.31,40.53,39.58,39.58,621216.0,40.31,40.53,39.58,39.58,621216.0
2021-04-14 14:00:00,39.58,40.19,39.58,40.17,495312.0,39.58,40.19,39.58,40.17,495312.0
2021-04-14 14:05:00,40.04,40.1,39.33,39.4,531892.0,40.04,40.1,39.33,39.4,531892.0
2021-04-14 14:10:00,39.4,39.72,39.22,39.62,335392.0,39.4,39.72,39.22,39.62,335392.0
2021-04-14 14:15:00,39.62,39.74,39.38,39.7,181780.0,39.62,39.74,39.38,39.7,181780.0
2021-04-14 14:20:00,39.69,40.32,39.6,40.21,626276.0,39.69,40.32,39.6,40.21,626276.0
2021-04-14 14:25:00,40.14,40.41,39.9,40.35,300724.0,40.14,40.41,39.9,40.35,300724.0
2021-04-14 14:30:00,40.35,40.37,39.55,39.88,244780.0,40.35,40.37,39.55,39.88,244780.0
2021-04-14 14:35:00,39.92,40.12,39.69,39.98,114792.0,39.92,40.12,39.69,39.98,114792.0
2021-04-14 14:40:00,39.99,40.44,39.99,40.05,367352.0,39.99,40.44,39.99,40.05,367352.0
2021-04-14 14:45:00,40.06,40.44,40.05,40.31,268156.0,40.06,40.44,40.05,40.31,268156.0
2021-04-14 14:50:00,40.3,40.5,40.06,40.12,284744.0,40.3,40.5,40.06,40.12,284744.0
2021-04-14 14:55:00,40.06,40.12,39.69,39.96,268388.0,40.06,40.12,39.69,39.96,268388.0
2021-04-14 15:00:00,39.88,40.06,39.63,39.95,182560.0,39.88,40.06,39.63,39.95,182560.0
2021-04-14 15:05:00,39.97,40.06,39.77,39.81,106712.0,39.97,40.06,39.77,39.81,106712.0
2021-04-14 15:10:00,39.81,39.83,39.55,39.81,168236.0,39.81,39.83,39.55,39.81,168236.0
2021-04-14 15:15:00,39.86,40.39,39.67,40.32,271584.0,39.86,40.39,39.67,40.32,271584.0
2021-04-14 15:20:00,40.33,40.44,40.13,40.2,208320.0,40.33,40.44,40.13,40.2,208320.0
2021-04-14 15:25:00,40.23,40.23,39.93,40.02,133292.0,40.23,40.23,39.93,40.02,133292.0
2021-04-14 15:30:00,40.15,41.44,40.05,41.19,931540.0,40.15,41.44,40.05,41.19,931540.0
2021-04-14 15:35:00,41.16,41.83,40.78,41.52,937920.0,41.16,41.83,40.78,41.52,937920.0
2021-04-14 15:40:00,41.56,41.75,41.03,41.29,592080.0,41.56,41.75,41.03,41.29,592080.0
2021-04-14 15:45:00,41.27,41.63,41.27,41.51,384348.0,41.27,41.63,41.27,41.51,384348.0
2021-04-14 15:50:00,41.51,41.92,41.38,41.41,557272.0,41.51,41.92,41.38,41.41,557272.0
2021-04-14 15:55:00,41.42,41.96,41.42,41.75,841544.0,41.42,41.96,41.42,41.75,841544.0
2021-04-15 09:30:00,40.75,40.85,39.91,40.38,783948.0,40.75,40.85,39.91,40.38,783948.0
2021-04-15 09:35:00,40.44,40.87,39.78,39.89,534184.0,40.44,40.87,39.78,39.89,534184.0
2021-04-15 09:40:00,39.93,40.05,39.29,39.73,674148.0,39.93,40.05,39.29,39.73,674148.0
2021-04-15 09:45:00,39.74,41.57,39.69,40.81,1099800.0,39.74,41.57,39.69,40.81,1099800.0
2021-04-15 09:50:00,40.83,40.85,40.17,40.49,465348.0,40.83,40.85,40.17,40.49,465348.0
2021-04-15 09:55:00,40.4,40.53,39.67,39.89,535736.0,40.4,40.53,39.67,39.89,535736.0
2021-04-15 10:00:00,39.88,40.24,39.63,39.93,255736.0,39.88,40.24,39.63,39.93,255736.0
2021-04-15 10:05:00,39.92,40.24,39.58,39.85,267732.0,39.92,40.24,39.58,39.85,267732.0
2021-04-15 10:10:00,39.85,39.88,38.77,38.98,605928.0,39.85,39.88,38.77,38.98,605928.0
2021-04-15 10:15:00,38.91,39.18,38.51,38.79,524708.0,38.91,39.18,38.51,38.79,524708.0
2021-04-15 10:20:00,38.81,38.99,38.27,38.4,431720.0,38.81,38.99,38.27,38.4,431720.0
2021-04-15 10:25:00,38.38,38.8,38.2,38.46,536172.0,38.38,38.8,38.2,38.46,536172.0
2021-04-15 10:30:00,38.47,38.88,38.39,38.79,280968.0,38.47,38.88,38.39,38.79,280968.0
2021-04-15 10:35:00,38.86,38.87,38.36,38.48,159712.0,38.86,38.87,38.36,38.48,159712.0
2021-04-15 10:40:00,38.46,38.86,38.4,38.81,199880.0,38.46,38.86,38.4,38.81,199880.0
2021-04-15 10:45:00,38.8,39.22,38.71,38.95,399200.0,38.8,39.22,38.71,38.95,399200.0
2021-04-15 10:50:00,38.94,39.38,38.94,39.16,239464.0,38.94,39.38,38.94,39.16,239464.0
2021-04-15 10:55:00,39.13,39.19,38.83,39.17,251576.0,39.13,39.19,38.83,39.17,251576.0
2021-04-15 11:00:00,39.19,39.19,38.57,38.64,220004.0,39.19,39.19,38.57,38.64,220004.0
2021-04-15 11:05:00,38.65,38.88,38.58,38.7,162136.0,38.65,38.88,38.58,38.7,162136.0
2021-04-15 11:10:00,38.71,38.85,38.68,38.71,97848.0,38.71,38.85,38.68,38.71,97848.0
2021-04-15 11:15:00,38.74,38.8,38.46,38.5,252824.0,38.74,38.8,38.46,38.5,252824.0
2021-04-15 11:20:00,38.55,38.8,38.55,38.59,105800.0,38.55,38.8,38.55,38.59,105800.0
2021-04-15 11:25:00,38.6,38.64,38.49,38.52,372976.0,38.6,38.64,38.49,38.52,372976.0
2021-04-15 11:30:00,38.55,38.87,38.55,38.81,139284.0,38.55,38.87,38.55,38.81,139284.0
2021-04-15 11:35:00,38.84,39.11,38.81,38.99,143100.0,38.84,39.11,38.81,38.99,143100.0
2021-04-15 11:40:00,38.97,39.03,38.74,38.87,122312.0,38.97,39.03,38.74,38.87,122312.0
2021-04-15 11:45:00,38.87,39.19,38.87,38.99,169120.0,38.87,39.19,38.87,38.99,169120.0
2021-04-15 11:50:00,38.98,39.21,38.93,39.18,88240.0,38.98,39.21,38.93,39.18,88240.0
2021-04-15 11:55:00,39.21,39.26,38.86,38.98,130440.0,39.21,39.26,38.86,38.98,130440.0
2021-04-15 12:00:00,38.96,38.96,38.64,38.73,98380.0,38.96,38.96,38.64,38.73,98380.0
2021-04-15 12:05:00,38.71,38.92,38.7,38.74,76380.0,38.71,38.92,38.7,38.74,76380.0
2021-04-15 12:10:00,38.77,38.99,38.71,38.79,57300.0,38.77,38.99,38.71,38.79,57300.0
2021-04-15 12:15:00,38.8,38.99,38.74,38.93,59184.0,38.8,38.99,38.74,38.93,59184.0
2021-04-15 12:20:00,38.95,38.95,38.7,38.79,25696.0,38.95,38.95,38.7,38.79,25696.0
2021-04-15 12:25:00,38.85,38.85,38.38,38.55,285316.0,38.85,38.85,38.38,38.55,285316.0
2021-04-15 12:30:00,38.57,38.62,38.38,38.61,99248.0,38.57,38.62,38.38,38.61,99248.0
2021-04-15 12:35:00,38.63,38.73,38.25,38.29,97632.0,38.63,38.73,38.25,38.29,97632.0
2021-04-15 12:40:00,38.29,38.54,38.21,38.5,117588.0,38.29,38.54,38.21,38.5,117588.0
2021-04-15 12:45:00,38.51,38.51,38.35,38.38,93420.0,38.51,38.51,38.35,38.38,93420.0
2021-04-15 12:50:00,38.44,38.82,38.27,38.69,228140.0,38.44,38.82,38.27,38.69,228140.0
2021-04-15 12:55:00,38.69,38.81,38.5,38.71,167768.0,38.69,38.81,38.5,38.71,167768.0
2021-04-15 13:00:00,38.7,39.11,38.5,39.01,186188.0,38.7,39.11,38.5,39.01,186188.0
2021-04-15 13:05:00,39.0,39.66,38.97,39.38,360772.0,39.0,39.66,38.97,39.38,360772.0
2021-04-15 13:10:00,39.41,39.98,39.37,39.58,572472.0,39.41,39.98,39.37,39.58,572472.0
2021-04-15 13:15:00,39.54,39.99,39.33,39.52,347388.0,39.54,39.99,39.33,39.52,347388.0
2021-04-15 13:20:00,39.51,39.63,39.26,39.52,142760.0,39.51,39.63,39.26,39.52,142760.0
2021-04-15 13:25:00,39.44,39.54,39.26,39.27,87368.0,39.44,39.54,39.26,39.27,87368.0
2021-04-15 13:30:00,39.32,39.69,39.18,39.51,162556.0,39.32,39.69,39.18,39.51,162556.0
2021-04-15 13:35:00,39.6,39.94,39.5,39.91,196568.0,39.6,39.94,39.5,39.91,196568.0
2021-04-15 13:40:00,39.88,39.96,39.64,39.85,127052.0,39.88,39.96,39.64,39.85,127052.0
2021-04-15 13:45:00,39.9,39.9,39.57,39.69,155996.0,39.9,39.9,39.57,39.69,155996.0
2021-04-15 13:50:00,39.74,39.75,39.45,39.7,42816.0,39.74,39.75,39.45,39.7,42816.0
2021-04-15 13:55:00,39.74,39.94,39.63,39.9,89128.0,39.74,39.94,39.63,39.9,89128.0
2021-04-15 14:00:00,39.89,41.4,39.85,40.69,1638216.0,39.89,41.4,39.85,40.69,1638216.0
2021-04-15 14:05:00,40.75,40.8,40.15,40.26,357780.0,40.75,40.8,40.15,40.26,357780.0
2021-04-15 14:10:00,40.25,40.71,40.22,40.45,332492.0,40.25,40.71,40.22,40.45,332492.0
2021-04-15 14:15:00,40.5,40.67,40.39,40.58,124620.0,40.5,40.67,40.39,40.58,124620.0
2021-04-15 14:20:00,40.62,40.94,40.56,40.74,260444.0,40.62,40.94,40.56,40.74,260444.0
2021-04-15 14:25:00,40.7,40.87,40.46,40.52,224164.0,40.7,40.87,40.46,40.52,224164.0
2021-04-15 14:30:00,40.53,40.57,40.25,40.32,145144.0,40.53,40.57,40.25,40.32,145144.0
2021-04-15 14:35:00,40.34,40.5,40.22,40.33,93860.0,40.34,40.5,40.22,40.33,93860.0
2021-04-15 14:40:00,40.32,40.62,40.25,40.59,98048.0,40.32,40.62,40.25,40.59,98048.0
2021-04-15 14:45:00,40.52,40.62,40.16,40.16,125836.0,40.52,40.62,40.16,40.16,125836.0
2021-04-15 14:50:00,40.17,40.56,40.17,40.49,86208.0,40.17,40.56,40.17,40.49,86208.0
2021-04-15 14:55:00,40.42,40.55,40.3,40.3,50728.0,40.42,40.55,40.3,40.3,50728.0
2021-04-15 15:00:00,40.3,40.5,40.28,40.45,75700.0,40.3,40.5,40.28,40.45,75700.0
2021-04-15 15:05:00,40.45,40.8,40.45,40.74,155024.0,40.45,40.8,40.45,40.74,155024.0
2021-04-15 15:10:00,40.66,40.74,39.85,39.9,297724.0,40.66,40.74,39.85,39.9,297724.0
2021-04-15 15:15:00,39.94,40.0,39.7,39.75,137832.0,39.94,40.0,39.7,39.75,137832.0
2021-04-15 15:20:00,39.73,40.03,39.6,39.95,190204.0,39.73,40.03,39.6,39.95,190204.0
2021-04-15 15:25:00,39.95,39.99,39.38,39.51,188992.0,39.95,39.99,39.38,39.51,188992.0
2021-04-15 15:30:00,39.5,39.72,39.42,39.5,73724.0,39.5,39.72,39.42,39.5,73724.0
2021-04-15 15:35:00,39.52,39.62,38.78,39.0,210064.0,39.52,39.62,38.78,39.0,210064.0
2021-04-15 15:40:00,39.0,39.41,38.91,39.28,243668.0,39.0,39.41,38.91,39.28,243668.0
2021-04-15 15:45:00,39.27,39.29,38.85,38.93,189900.0,39.27,39.29,38.85,38.93,189900.0
2021-04-15 15:50:00,39.0,39.12,38.72,38.87,354412.0,39.0,39.12,38.72,38.87,354412.0
2021-04-15 15:55:00,38.93,39.08,38.78,39.08,377640.0,38.93,39.08,38.78,39.08,377640.0
2021-04-16 09:30:00,39.0,39.51,38.05,39.25,698680.0,39.0,39.51,38.05,39.25,698680.0
2021-04-16 09:35:00,39.34,39.61,38.39,38.62,434480.0,39.34,39.61,38.39,38.62,434480.0
2021-04-16 09:40:00,38.52,38.75,38.25,38.58,276160.0,38.52,38.75,38.25,38.58,276160.0
2021-04-16 09:45:00,38.6,38.75,38.31,38.6,190104.0,38.6,38.75,38.31,38.6,190104.0
2021-04-16 09:50:00,38.61,38.75,38.33,38.33,180548.0,38.61,38.75,38.33,38.33,180548.0
2021-04-16 09:55:00,38.33,38.5,38.04,38.5,261128.0,38.33,38.5,38.04,38.5,261128.0
2021-04-16 10:00:00,38.49,38.5,37.81,37.83,271480.0,38.49,38.5,37.81,37.83,271480.0
2021-04-16 10:05:00,37.83,38.53,37.83,38.44,236928.0,37.83,38.53,37.83,38.44,236928.0
2021-04-16 10:10:00,38.48,38.74,38.4,38.53,215724.0,38.48,38.74,38.4,38.53,215724.0
2021-04-16 10:15:00,38.45,38.65,38.34,38.43,124848.0,38.45,38.65,38.34,38.43,124848.0
2021-04-16 10:20:00,38.44,38.5,38.23,38.46,123384.0,38.44,38.5,38.23,38.46,123384.0
2021-04-16 10:25:00,38.49,39.39,38.47,39.39,437596.0,38.49,39.39,38.47,39.39,437596.0
2021-04-16 10:30:00,39.37,39.65,39.04,39.37,394200.0,39.37,39.65,39.04,39.37,394200.0
2021-04-16 10:35:00,39.34,39.36,38.85,39.0,123484.0,39.34,39.36,38.85,39.0,123484.0
2021-04-16 10:40:00,39.02,39.39,39.0,39.28,115716.0,39.02,39.39,39.0,39.28,115716.0
2021-04-16 10:45:00,39.31,39.81,39.27,39.77,316464.0,39.31,39.81,39.27,39.77,316464.0
2021-04-16 10:50:00,39.73,40.05,39.52,39.54,422664.0,39.73,40.05,39.52,39.54,422664.0
2021-04-16 10:55:00,39.54,39.69,39.26,39.26,153124.0,39.54,39.69,39.26,39.26,153124.0
2021-04-16 11:00:00,39.33,39.6,39.26,39.51,130092.0,39.33,39.6,39.26,39.51,130092.0
2021-04-16 11:05:00,39.49,39.8,39.36,39.4,161760.0,39.49,39.8,39.36,39.4,161760.0
2021-04-16 11:10:00,39.4,39.4,38.83,39.0,214276.0,39.4,39.4,38.83,39.0,214276.0
2021-04-16 11:15:00,38.99,39.19,38.87,39.1,187404.0,38.99,39.19,38.87,39.1,187404.0
2021-04-16 11:20:00,39.05,39.06,38.86,38.88,57900.0,39.05,39.06,38.86,38.88,57900.0
2021-04-16 11:25:00,38.83,38.95,38.75,38.81,152044.0,38.83,38.95,38.75,38.81,152044.0
2021-04-16 11:30:00,38.87,39.23,38.87,39.01,135676.0,38.87,39.23,38.87,39.01,135676.0
2021-04-16 11:35:00,39.01,39.06,38.88,38.88,59304.0,39.01,39.06,38.88,38.88,59304.0
2021-04-16 11:40:00,38.92,39.05,38.89,38.98,40400.0,38.92,39.05,38.89,38.98,40400.0
2021-04-16 11:45:00,38.98,38.98,38.81,38.91,56532.0,38.98,38.98,38.81,38.91,56532.0
2021-04-16 11:50:00,38.84,39.04,38.81,38.94,55532.0,38.84,39.04,38.81,38.94,55532.0
2021-04-16 11:55:00,38.91,38.94,38.75,38.76,87944.0,38.91,38.94,38.75,38.76,87944.0
2021-04-16 12:00:00,38.83,38.85,38.5,38.67,171220.0,38.83,38.85,38.5,38.67,171220.0
2021-04-16 12:05:00,38.65,38.68,38.42,38.47,126148.0,38.65,38.68,38.42,38.47,126148.0
2021-04-16 12:10:00,38.51,38.51,38.26,38.32,152216.0,38.51,38.51,38.26,38.32,152216.0
2021-04-16 12:15:00,38.38,38.63,38.38,38.52,87224.0,38.38,38.63,38.38,38.52,87224.0
2021-04-16 12:20:00,38.58,38.61,38.35,38.4,85556.0,38.58,38.61,38.35,38.4,85556.0
2021-04-16 12:25:00,38.39,38.51,38.32,38.44,70496.0,38.39,38.51,38.32,38.44,70496.0
2021-04-16 12:30:00,38.47,38.48,38.31,38.4,64484.0,38.47,38.48,38.31,38.4,64484.0
2021-04-16 12:35:00,38.39,38.41,38.15,38.17,138084.0,38.39,38.41,38.15,38.17,138084.0
2021-04-16 12:40:00,38.17,38.71,38.17,38.71,151048.0,38.17,38.71,38.17,38.71,151048.0
2021-04-16 12:45:00,38.69,38.76,38.56,38.67,146320.0,38.69,38.76,38.56,38.67,146320.0
2021-04-16 12:50:00,38.65,38.68,38.52,38.58,31668.0,38.65,38.68,38.52,38.58,31668.0
2021-04-16 12:55:00,38.6,38.73,38.6,38.66,41100.0,38.6,38.73,38.6,38.66,41100.0
2021-04-16 13:00:00,38.73,38.73,38.51,38.52,40980.0,38.73,38.73,38.51,38.52,40980.0
2021-04-16 13:05:00,38.51,38.62,38.36,38.41,80780.0,38.51,38.62,38.36,38.41,80780.0
2021-04-16 13:10:00,38.38,38.94,38.38,38.67,469636.0,38.38,38.94,38.38,38.67,469636.0
2021-04-16 13:15:00,38.71,38.87,38.69,38.84,103400.0,38.71,38.87,38.69,38.84,103400.0
2021-04-16 13:20:00,38.82,38.82,38.65,38.67,30040.0,38.82,38.82,38.65,38.67,30040.0
2021-04-16 13:25:00,38.73,38.73,38.63,38.68,25968.0,38.73,38.73,38.63,38.68,25968.0
2021-04-16 13:30:00,38.71,38.75,38.56,38.58,46012.0,38.71,38.75,38.56,38.58,46012.0
2021-04-16 13:35:00,38.56,38.58,38.4,38.49,69952.0,38.56,38.58,38.4,38.49,69952.0
2021-04-16 13:40:00,38.55,38.58,38.46,38.58,30404.0,38.55,38.58,38.46,38.58,30404.0
2021-04-16 13:45:00,38.57,38.6,38.48,38.5,49892.0,38.57,38.6,38.48,38.5,49892.0
2021-04-16 13:50:00,38.52,38.53,38.44,38.44,45508.0,38.52,38.53,38.44,38.44,45508.0
2021-04-16 13:55:00,38.42,38.44,38.21,38.26,105944.0,38.42,38.44,38.21,38.26,105944.0
2021-04-16 14:00:00,38.25,38.56,38.24,38.53,85604.0,38.25,38.56,38.24,38.53,85604.0
2021-04-16 14:05:00,38.5,38.62,38.29,38.4,92736.0,38.5,38.62,38.29,38.4,92736.0
2021-04-16 14:10:00,38.38,38.51,38.38,38.4,29584.0,38.38,38.51,38.38,38.4,29584.0
2021-04-16 14:15:00,38.42,38.47,38.32,38.35,40432.0,38.42,38.47,38.32,38.35,40432.0
2021-04-16 14:20:00,38.38,38.54,38.34,38.47,77176.0,38.38,38.54,38.34,38.47,77176.0
2021-04-16 14:25:00,38.35,38.44,38.25,38.3,74108.0,38.35,38.44,38.25,38.3,74108.0
2021-04-16 14:30:00,38.28,38.35,38.22,38.26,70088.0,38.28,38.35,38.22,38.26,70088.0
2021-04-16 14:35:00,38.26,38.32,37.96,38.0,149384.0,38.26,38.32,37.96,38.0,149384.0
2021-04-16 14:40:00,38.03,38.35,38.0,38.31,121172.0,38.03,38.35,38.0,38.31,121172.0
2021-04-16 14:45:00,38.34,38.37,38.23,38.3,56476.0,38.34,38.37,38.23,38.3,56476.0
2021-04-16 14:50:00,38.31,38.33,38.22,38.24,64820.0,38.31,38.33,38.22,38.24,64820.0
2021-04-16 14:55:00,38.24,38.26,38.05,38.13,95032.0,38.24,38.26,38.05,38.13,95032.0
2021-04-16 15:00:00,38.16,38.2,38.05,38.07,85316.0,38.16,38.2,38.05,38.07,85316.0
2021-04-16 15:05:00,38.05,38.21,38.05,38.14,76956.0,38.05,38.21,38.05,38.14,76956.0
2021-04-16 15:10:00,38.15,38.37,38.13,38.32,115512.0,38.15,38.37,38.13,38.32,115512.0
2021-04-16 15:15:00,38.36,38.54,38.23,38.47,255368.0,38.36,38.54,38.23,38.47,255368.0
2021-04-16 15:20:00,38.47,38.68,38.4,38.65,249332.0,38.47,38.68,38.4,38.65,249332.0
2021-04-16 15:25:00,38.64,38.94,38.63,38.7,407256.0,38.64,38.94,38.63,38.7,407256.0
2021-04-16 15:30:00,38.66,38.99,38.58,38.98,306856.0,38.66,38.99,38.58,38.98,306856.0
2021-04-16 15:35:00,38.97,39.0,38.65,38.74,204624.0,38.97,39.0,38.65,38.74,204624.0
2021-04-16 15:40:00,38.7,38.82,38.63,38.69,166652.0,38.7,38.82,38.63,38.69,166652.0
2021-04-16 15:45:00,38.64,38.74,38.6,38.69,99316.0,38.64,38.74,38.6,38.69,99316.0
2021-04-16 15:50:00,38.75,38.76,38.43,38.6,255112.0,38.75,38.76,38.43,38.6,255112.0
2021-04-16 15:55:00,38.52,38.75,38.46,38.67,483968.0,38.52,38.75,38.46,38.67,483968.0
2021-04-19 09:30:00,42.95,43.0,41.51,41.77,1603168.0,42.95,43.0,41.51,41.77,1603168.0
2021-04-19 09:35:00,41.91,42.88,41.7,42.62,1362804.0,41.91,42.88,41.7,42.62,1362804.0
2021-04-19 09:40:00,42.58,42.79,41.63,42.02,870232.0,42.58,42.79,41.63,42.02,870232.0
2021-04-19 09:45:00,42.01,42.05,41.03,41.43,1001456.0,42.01,42.05,41.03,41.43,1001456.0
2021-04-19 09:50:00,41.45,42.12,41.38,41.89,639064.0,41.45,42.12,41.38,41.89,639064.0
2021-04-19 09:55:00,41.92,42.16,41.75,41.92,439760.0,41.92,42.16,41.75,41.92,439760.0
2021-04-19 10:00:00,41.92,41.97,41.5,41.78,405840.0,41.92,41.97,41.5,41.78,405840.0
2021-04-19 10:05:00,41.74,42.75,41.67,42.73,1074136.0,41.74,42.75,41.67,42.73,1074136.0
2021-04-19 10:10:00,42.73,42.77,42.19,42.35,969360.0,42.73,42.77,42.19,42.35,969360.0
2021-04-19 10:15:00,42.35,42.57,42.13,42.38,543952.0,42.35,42.57,42.13,42.38,543952.0
2021-04-19 10:20:00,42.38,43.19,42.38,43.16,1140796.0,42.38,43.19,42.38,43.16,1140796.0
2021-04-19 10:25:00,43.15,43.8,43.11,43.33,2112276.0,43.15,43.8,43.11,43.33,2112276.0
2021-04-19 10:30:00,43.41,43.49,42.88,43.26,799112.0,43.41,43.49,42.88,43.26,799112.0
2021-04-19 10:35:00,43.25,43.37,42.76,42.91,625584.0,43.25,43.37,42.76,42.91,625584.0
2021-04-19 10:40:00,42.88,42.91,41.94,42.33,1034896.0,42.88,42.91,41.94,42.33,1034896.0
2021-04-19 10:45:00,42.36,42.37,41.63,41.97,562056.0,42.36,42.37,41.63,41.97,562056.0
2021-04-19 10:50:00,41.92,42.38,41.81,41.99,355636.0,41.92,42.38,41.81,41.99,355636.0
2021-04-19 10:55:00,41.9,41.9,41.14,41.56,603884.0,41.9,41.9,41.14,41.56,603884.0
2021-04-19 11:00:00,41.52,41.7,41.43,41.5,244400.0,41.52,41.7,41.43,41.5,244400.0
2021-04-19 11:05:00,41.5,41.72,41.2,41.62,276528.0,41.5,41.72,41.2,41.62,276528.0
2021-04-19 11:10:00,41.64,41.85,41.38,41.78,234324.0,41.64,41.85,41.38,41.78,234324.0
2021-04-19 11:15:00,41.73,41.74,41.24,41.35,225484.0,41.73,41.74,41.24,41.35,225484.0
2021-04-19 11:20:00,41.34,41.42,40.89,41.08,367232.0,41.34,41.42,40.89,41.08,367232.0
2021-04-19 11:25:00,41.04,41.2,40.58,41.2,472132.0,41.04,41.2,40.58,41.2,472132.0
2021-04-19 11:30:00,41.15,41.39,40.95,41.25,311024.0,41.15,41.39,40.95,41.25,311024.0
2021-04-19 11:35:00,41.27,41.67,41.23,41.62,183020.0,41.27,41.67,41.23,41.62,183020.0
2021-04-19 11:40:00,41.62,41.8,41.45,41.6,235968.0,41.62,41.8,41.45,41.6,235968.0
2021-04-19 11:45:00,41.63,41.85,41.58,41.77,249788.0,41.63,41.85,41.58,41.77,249788.0
2021-04-19 11:50:00,41.77,42.07,41.71,41.79,313376.0,41.77,42.07,41.71,41.79,313376.0
2021-04-19 11:55:00,41.8,41.85,41.63,41.82,197048.0,41.8,41.85,41.63,41.82,197048.0
2021-04-19 12:00:00,41.83,41.92,41.5,41.51,150816.0,41.83,41.92,41.5,41.51,150816.0
2021-04-19 12:05:00,41.5,41.75,41.39,41.7,145680.0,41.5,41.75,41.39,41.7,145680.0
2021-04-19 12:10:00,41.7,41.9,41.67,41.81,72864.0,41.7,41.9,41.67,41.81,72864.0
2021-04-19 12:15:00,41.78,41.94,41.66,41.87,86268.0,41.78,41.94,41.66,41.87,86268.0
2021-04-19 12:20:00,41.85,42.16,41.83,41.98,253016.0,41.85,42.16,41.83,41.98,253016.0
2021-04-19 12:25:00,41.95,41.96,41.62,41.66,115108.0,41.95,41.96,41.62,41.66,115108.0
2021-04-19 12:30:00,41.68,41.73,41.45,41.55,106368.0,41.68,41.73,41.45,41.55,106368.0
2021-04-19 12:35:00,41.62,41.8,41.6,41.69,123796.0,41.62,41.8,41.6,41.69,123796.0
2021-04-19 12:40:00,41.68,41.71,41.57,41.67,55040.0,41.68,41.71,41.57,41.67,55040.0
2021-04-19 12:45:00,41.67,41.92,41.66,41.8,116076.0,41.67,41.92,41.66,41.8,116076.0
2021-04-19 12:50:00,41.83,41.86,41.69,41.74,65664.0,41.83,41.86,41.69,41.74,65664.0
2021-04-19 12:55:00,41.72,41.73,41.55,41.66,80384.0,41.72,41.73,41.55,41.66,80384.0
2021-04-19 13:00:00,41.67,41.71,41.43,41.49,78812.0,41.67,41.71,41.43,41.49,78812.0
2021-04-19 13:05:00,41.5,41.5,41.17,41.3,155508.0,41.5,41.5,41.17,41.3,155508.0
2021-04-19 13:10:00,41.3,41.35,41.13,41.25,118920.0,41.3,41.35,41.13,41.25,118920.0
2021-04-19 13:15:00,41.26,41.32,41.13,41.17,88820.0,41.26,41.32,41.13,41.17,88820.0
2021-04-19 13:20:00,41.13,41.31,41.06,41.15,150872.0,41.13,41.31,41.06,41.15,150872.0
2021-04-19 13:25:00,41.15,41.15,40.91,41.04,155160.0,41.15,41.15,40.91,41.04,155160.0
2021-04-19 13:30:00,41.0,41.19,40.87,41.16,157124.0,41.0,41.19,40.87,41.16,157124.0
2021-04-19 13:35:00,41.14,41.33,41.13,41.26,191564.0,41.14,41.33,41.13,41.26,191564.0
2021-04-19 13:40:00,41.25,41.25,40.96,41.07,95920.0,41.25,41.25,40.96,41.07,95920.0
2021-04-19 13:45:00,41.01,41.25,40.88,41.2,152032.0,41.01,41.25,40.88,41.2,152032.0
2021-04-19 13:50:00,41.13,41.31,41.09,41.23,191936.0,41.13,41.31,41.09,41.23,191936.0
2021-04-19 13:55:00,41.21,41.28,41.09,41.23,59892.0,41.21,41.28,41.09,41.23,59892.0
2021-04-19 14:00:00,41.25,41.33,41.05,41.1,107092.0,41.25,41.33,41.05,41.1,107092.0
2021-04-19 14:05:00,41.1,41.15,40.9,41.1,66732.0,41.1,41.15,40.9,41.1,66732.0
2021-04-19 14:10:00,41.1,41.25,41.08,41.16,94104.0,41.1,41.25,41.08,41.16,94104.0
2021-04-19 14:15:00,41.21,41.55,41.17,41.41,306756.0,41.21,41.55,41.17,41.41,306756.0
2021-04-19 14:20:00,41.41,41.58,41.39,41.5,207608.0,41.41,41.58,41.39,41.5,207608.0
2021-04-19 14:25:00,41.49,41.53,41.21,41.28,85580.0,41.49,41.53,41.21,41.28,85580.0
2021-04-19 14:30:00,41.27,41.35,41.16,41.26,80580.0,41.27,41.35,41.16,41.26,80580.0
2021-04-19 14:35:00,41.29,41.33,41.08,41.13,83920.0,41.29,41.33,41.08,41.13,83920.0
2021-04-19 14:40:00,41.13,41.22,40.88,40.94,118376.0,41.13,41.22,40.88,40.94,118376.0
2021-04-19 14:45:00,40.99,41.15,40.98,41.01,58724.0,40.99,41.15,40.98,41.01,58724.0
2021-04-19 14:50:00,41.08,41.11,40.94,40.96,49936.0,41.08,41.11,40.94,40.96,49936.0
2021-04-19 14:55:00,41.0,41.09,40.75,41.09,169088.0,41.0,41.09,40.75,41.09,169088.0
2021-04-19 15:00:00,41.07,41.1,40.9,41.0,77844.0,41.07,41.1,40.9,41.0,77844.0
2021-04-19 15:05:00,41.02,41.08,40.83,40.83,95268.0,41.02,41.08,40.83,40.83,95268.0
2021-04-19 15:10:00,40.87,40.9,40.75,40.85,86468.0,40.87,40.9,40.75,40.85,86468.0
2021-04-19 15:15:00,40.9,41.0,40.82,40.91,80284.0,40.9,41.0,40.82,40.91,80284.0
2021-04-19 15:20:00,40.83,41.0,40.78,40.93,107680.0,40.83,41.0,40.78,40.93,107680.0
2021-04-19 15:25:00,40.9,41.07,40.85,40.85,104976.0,40.9,41.07,40.85,40.85,104976.0
2021-04-19 15:30:00,40.91,41.12,40.83,41.11,116856.0,40.91,41.12,40.83,41.11,116856.0
2021-04-19 15:35:00,41.04,41.37,41.04,41.14,309232.0,41.04,41.37,41.04,41.14,309232.0
2021-04-19 15:40:00,41.14,41.47,41.11,41.32,306188.0,41.14,41.47,41.11,41.32,306188.0
2021-04-19 15:45:00,41.34,41.44,41.2,41.2,199680.0,41.34,41.44,41.2,41.2,199680.0
2021-04-19 15:50:00,41.24,41.38,41.02,41.15,190060.0,41.24,41.38,41.02,41.15,190060.0
2021-04-19 15:55:00,41.1,41.24,41.04,41.13,358384.0,41.1,41.24,41.04,41.13,358384.0
2021-04-20 09:30:00,41.04,41.22,40.38,40.79,560976.0,41.04,41.22,40.38,40.79,560976.0
2021-04-20 09:35:00,40.73,40.96,40.33,40.39,328380.0,40.73,40.96,40.33,40.39,328380.0
2021-04-20 09:40:00,40.46,40.75,40.27,40.42,209428.0,40.46,40.75,40.27,40.42,209428.0
2021-04-20 09:45:00,40.37,40.45,39.81,40.12,435168.0,40.37,40.45,39.81,40.12,435168.0
2021-04-20 09:50:00,40.12,40.29,39.58,39.58,398024.0,40.12,40.29,39.58,39.58,398024.0
2021-04-20 09:55:00,39.63,39.95,39.33,39.86,382088.0,39.63,39.95,39.33,39.86,382088.0
2021-04-20 10:00:00,39.81,39.86,39.45,39.48,219912.0,39.81,39.86,39.45,39.48,219912.0
2021-04-20 10:05:00,39.5,39.92,39.47,39.87,220932.0,39.5,39.92,39.47,39.87,220932.0
2021-04-20 10:10:00,39.87,40.1,39.65,39.7,494800.0,39.87,40.1,39.65,39.7,494800.0
2021-04-20 10:15:00,39.7,40.0,39.67,39.7,201396.0,39.7,40.0,39.67,39.7,201396.0
2021-04-20 10:20:00,39.72,39.94,39.65,39.82,142412.0,39.72,39.94,39.65,39.82,142412.0
2021-04-20 10:25:00,39.86,40.21,39.61,40.14,316960.0,39.86,40.21,39.61,40.14,316960.0
2021-04-20 10:30:00,40.13,40.16,39.89,40.04,134648.0,40.13,40.16,39.89,40.04,134648.0
2021-04-20 10:35:00,40.03,40.03,39.69,39.69,294536.0,40.03,40.03,39.69,39.69,294536.0
2021-04-20 10:40:00,39.69,39.79,39.45,39.5,248660.0,39.69,39.79,39.45,39.5,248660.0
2021-04-20 10:45:00,39.51,39.64,39.34,39.47,209276.0,39.51,39.64,39.34,39.47,209276.0
2021-04-20 10:50:00,39.44,39.55,39.33,39.46,104912.0,39.44,39.55,39.33,39.46,104912.0
2021-04-20 10:55:00,39.44,39.8,39.35,39.7,162932.0,39.44,39.8,39.35,39.7,162932.0
2021-04-20 11:00:00,39.63,39.66,39.08,39.27,322216.0,39.63,39.66,39.08,39.27,322216.0
2021-04-20 11:05:00,39.35,39.35,39.1,39.21,122384.0,39.35,39.35,39.1,39.21,122384.0
2021-04-20 11:10:00,39.24,39.24,38.8,38.9,201544.0,39.24,39.24,38.8,38.9,201544.0
2021-04-20 11:15:00,38.92,39.1,38.69,38.8,228304.0,38.92,39.1,38.69,38.8,228304.0
2021-04-20 11:20:00,38.85,38.98,38.34,38.41,265144.0,38.85,38.98,38.34,38.41,265144.0
2021-04-20 11:25:00,38.46,38.87,38.39,38.82,348420.0,38.46,38.87,38.39,38.82,348420.0
2021-04-20 11:30:00,38.84,38.85,38.65,38.69,203080.0,38.84,38.85,38.65,38.69,203080.0
2021-04-20 11:35:00,38.75,38.96,38.7,38.96,205084.0,38.75,38.96,38.7,38.96,205084.0
2021-04-20 11:40:00,38.91,39.45,38.91,39.24,264400.0,38.91,39.45,38.91,39.24,264400.0
2021-04-20 11:45:00,39.24,39.48,39.15,39.44,123060.0,39.24,39.48,39.15,39.44,123060.0
2021-04-20 11:50:00,39.45,39.47,39.13,39.23,110144.0,39.45,39.47,39.13,39.23,110144.0
2021-04-20 11:55:00,39.2,39.55,39.2,39.25,107248.0,39.2,39.55,39.2,39.25,107248.0
2021-04-20 12:00:00,39.27,39.32,39.1,39.17,95336.0,39.27,39.32,39.1,39.17,95336.0
2021-04-20 12:05:00,39.19,39.22,39.01,39.04,42092.0,39.19,39.22,39.01,39.04,42092.0
2021-04-20 12:10:00,39.04,39.3,39.04,39.25,41336.0,39.04,39.3,39.04,39.25,41336.0
2021-04-20 12:15:00,39.26,39.3,39.14,39.19,26044.0,39.26,39.3,39.14,39.19,26044.0
2021-04-20 12:20:00,39.17,39.24,39.14,39.17,28716.0,39.17,39.24,39.14,39.17,28716.0
2021-04-20 12:25:00,39.21,39.25,39.04,39.12,38932.0,39.21,39.25,39.04,39.12,38932.0
2021-04-20 12:30:00,39.11,39.22,39.11,39.14,15372.0,39.11,39.22,39.11,39.14,15372.0
2021-04-20 12:35:00,39.14,39.24,39.06,39.18,21928.0,39.14,39.24,39.06,39.18,21928.0
2021-04-20 12:40:00,39.13,39.25,39.07,39.24,15996.0,39.13,39.25,39.07,39.24,15996.0
2021-04-20 12:45:00,39.25,39.47,39.15,39.15,110808.0,39.25,39.47,39.15,39.15,110808.0
2021-04-20 12:50:00,39.18,39.3,39.07,39.12,46176.0,39.18,39.3,39.07,39.12,46176.0
2021-04-20 12:55:00,39.17,39.35,39.13,39.3,39224.0,39.17,39.35,39.13,39.3,39224.0
2021-04-20 13:00:00,39.3,39.33,39.18,39.3,31552.0,39.3,39.33,39.18,39.3,31552.0
2021-04-20 13:05:00,39.3,39.37,39.19,39.27,36988.0,39.3,39.37,39.19,39.27,36988.0
2021-04-20 13:10:00,39.25,39.31,39.14,39.27,57828.0,39.25,39.31,39.14,39.27,57828.0
2021-04-20 13:15:00,39.27,39.59,39.23,39.45,109416.0,39.27,39.59,39.23,39.45,109416.0
2021-04-20 13:20:00,39.47,39.57,39.4,39.46,69840.0,39.47,39.57,39.4,39.46,69840.0
2021-04-20 13:25:00,39.46,39.46,39.31,39.37,41660.0,39.46,39.46,39.31,39.37,41660.0
2021-04-20 13:30:00,39.44,39.44,39.14,39.14,90364.0,39.44,39.44,39.14,39.14,90364.0
2021-04-20 13:35:00,39.2,39.41,39.19,39.3,48136.0,39.2,39.41,39.19,39.3,48136.0
2021-04-20 13:40:00,39.3,39.3,39.13,39.15,50096.0,39.3,39.3,39.13,39.15,50096.0
2021-04-20 13:45:00,39.15,39.34,39.15,39.15,99236.0,39.15,39.34,39.15,39.15,99236.0
2021-04-20 13:50:00,39.28,39.32,39.22,39.23,32840.0,39.28,39.32,39.22,39.23,32840.0
2021-04-20 13:55:00,39.21,39.32,39.16,39.29,47012.0,39.21,39.32,39.16,39.29,47012.0
2021-04-20 14:00:00,39.27,39.32,39.25,39.27,26840.0,39.27,39.32,39.25,39.27,26840.0
2021-04-20 14:05:00,39.28,39.28,39.18,39.21,37976.0,39.28,39.28,39.18,39.21,37976.0
2021-04-20 14:10:00,39.24,39.25,39.15,39.19,23464.0,39.24,39.25,39.15,39.19,23464.0
2021-04-20 14:15:00,39.16,39.21,39.12,39.14,36368.0,39.16,39.21,39.12,39.14,36368.0
2021-04-20 14:20:00,39.18,39.33,39.18,39.29,50700.0,39.18,39.33,39.18,39.29,50700.0
2021-04-20 14:25:00,39.28,39.3,39.18,39.19,29560.0,39.28,39.3,39.18,39.19,29560.0
2021-04-20 14:30:00,39.22,39.25,39.08,39.19,62856.0,39.22,39.25,39.08,39.19,62856.0
2021-04-20 14:35:00,39.21,39.24,39.1,39.1,35784.0,39.21,39.24,39.1,39.1,35784.0
2021-04-20 14:40:00,39.1,39.1,38.92,38.97,70260.0,39.1,39.1,38.92,38.97,70260.0
2021-04-20 14:45:00,38.92,39.01,38.88,38.92,57020.0,38.92,39.01,38.88,38.92,57020.0
2021-04-20 14:50:00,38.98,39.16,38.94,39.07,100592.0,38.98,39.16,38.94,39.07,100592.0
2021-04-20 14:55:00,39.04,39.04,38.83,38.93,98904.0,39.04,39.04,38.83,38.93,98904.0
2021-04-20 15:00:00,38.96,39.04,38.77,38.8,82228.0,38.96,39.04,38.77,38.8,82228.0
2021-04-20 15:05:00,38.82,39.12,38.76,39.07,49896.0,38.82,39.12,38.76,39.07,49896.0
2021-04-20 15:10:00,39.01,39.07,38.88,38.88,34728.0,39.01,39.07,38.88,38.88,34728.0
2021-04-20 15:15:00,38.85,39.02,38.83,38.93,48512.0,38.85,39.02,38.83,38.93,48512.0
2021-04-20 15:20:00,38.93,38.93,38.53,38.58,133156.0,38.93,38.93,38.53,38.58,133156.0
2021-04-20 15:25:00,38.62,38.84,38.53,38.8,138880.0,38.62,38.84,38.53,38.8,138880.0
2021-04-20 15:30:00,38.79,38.96,38.66,38.96,124592.0,38.79,38.96,38.66,38.96,124592.0
2021-04-20 15:35:00,38.93,39.12,38.84,39.06,146444.0,38.93,39.12,38.84,39.06,146444.0
2021-04-20 15:40:00,39.03,39.38,39.0,39.27,183392.0,39.03,39.38,39.0,39.27,183392.0
2021-04-20 15:45:00,39.27,39.81,39.27,39.77,342192.0,39.27,39.81,39.27,39.77,342192.0
2021-04-20 15:50:00,39.77,39.77,39.38,39.38,317712.0,39.77,39.77,39.38,39.38,317712.0
2021-04-20 15:55:00,39.46,39.67,39.38,39.65,460828.0,39.46,39.67,39.38,39.65,460828.0
2021-04-21 09:30:00,39.6,39.82,38.98,39.68,411068.0,39.6,39.82,38.98,39.68,411068.0
2021-04-21 09:35:00,39.71,40.63,39.53,40.32,533364.0,39.71,40.63,39.53,40.32,533364.0
2021-04-21 09:40:00,40.31,40.74,39.95,39.97,654040.0,40.31,40.74,39.95,39.97,654040.0
2021-04-21 09:45:00,40.0,40.07,39.53,39.56,389096.0,40.0,40.07,39.53,39.56,389096.0
2021-04-21 09:50:00,39.52,40.07,39.38,39.74,270008.0,39.52,40.07,39.38,39.74,270008.0
2021-04-21 09:55:00,39.79,39.97,39.45,39.94,148812.0,39.79,39.97,39.45,39.94,148812.0
2021-04-21 10:00:00,39.95,40.12,39.81,39.82,217524.0,39.95,40.12,39.81,39.82,217524.0
2021-04-21 10:05:00,39.86,40.09,39.74,39.74,133616.0,39.86,40.09,39.74,39.74,133616.0
2021-04-21 10:10:00,39.77,39.81,39.43,39.6,200024.0,39.77,39.81,39.43,39.6,200024.0
2021-04-21 10:15:00,39.57,39.61,39.3,39.43,158468.0,39.57,39.61,39.3,39.43,158468.0
2021-04-21 10:20:00,39.51,39.77,39.38,39.67,94836.0,39.51,39.77,39.38,39.67,94836.0
2021-04-21 10:25:00,39.67,39.75,39.45,39.5,112732.0,39.67,39.75,39.45,39.5,112732.0
2021-04-21 10:30:00,39.5,39.75,39.31,39.53,114796.0,39.5,39.75,39.31,39.53,114796.0
2021-04-21 10:35:00,39.52,39.63,39.48,39.56,89668.0,39.52,39.63,39.48,39.56,89668.0
2021-04-21 10:40:00,39.55,39.87,39.52,39.81,104768.0,39.55,39.87,39.52,39.81,104768.0
2021-04-21 10:45:00,39.81,39.87,39.61,39.63,128148.0,39.81,39.87,39.61,39.63,128148.0
2021-04-21 10:50:00,39.63,39.66,39.48,39.5,81092.0,39.63,39.66,39.48,39.5,81092.0
2021-04-21 10:55:00,39.54,39.63,39.5,39.5,71828.0,39.54,39.63,39.5,39.5,71828.0
2021-04-21 11:00:00,39.54,39.76,39.5,39.72,130972.0,39.54,39.76,39.5,39.72,130972.0
2021-04-21 11:05:00,39.73,39.76,39.48,39.56,100012.0,39.73,39.76,39.48,39.56,100012.0
2021-04-21 11:10:00,39.54,39.59,39.5,39.56,57268.0,39.54,39.59,39.5,39.56,57268.0
2021-04-21 11:15:00,39.56,39.65,39.53,39.58,34936.0,39.56,39.65,39.53,39.58,34936.0
2021-04-21 11:20:00,39.63,39.85,39.63,39.83,103032.0,39.63,39.85,39.63,39.83,103032.0
2021-04-21 11:25:00,39.82,39.82,39.56,39.62,89024.0,39.82,39.82,39.56,39.62,89024.0
2021-04-21 11:30:00,39.59,39.75,39.52,39.68,64636.0,39.59,39.75,39.52,39.68,64636.0
2021-04-21 11:35:00,39.67,39.67,39.29,39.32,160392.0,39.67,39.67,39.29,39.32,160392.0
2021-04-21 11:40:00,39.38,39.55,39.3,39.5,67312.0,39.38,39.55,39.3,39.5,67312.0
2021-04-21 11:45:00,39.54,39.62,39.48,39.52,61468.0,39.54,39.62,39.48,39.52,61468.0
2021-04-21 11:50:00,39.54,39.57,39.4,39.4,62812.0,39.54,39.57,39.4,39.4,62812.0
2021-04-21 11:55:00,39.4,39.57,39.4,39.52,82248.0,39.4,39.57,39.4,39.52,82248.0
2021-04-21 12:00:00,39.51,39.56,39.4,39.48,159448.0,39.51,39.56,39.4,39.48,159448.0
2021-04-21 12:05:00,39.5,39.69,39.44,39.67,158624.0,39.5,39.69,39.44,39.67,158624.0
2021-04-21 12:10:00,39.68,39.72,39.63,39.64,104504.0,39.68,39.72,39.63,39.64,104504.0
2021-04-21 12:15:00,39.69,39.69,39.46,39.58,70836.0,39.69,39.69,39.46,39.58,70836.0
2021-04-21 12:20:00,39.53,39.96,39.5,39.75,292060.0,39.53,39.96,39.5,39.75,292060.0
2021-04-21 12:25:00,39.84,39.86,39.58,39.67,84796.0,39.84,39.86,39.58,39.67,84796.0
2021-04-21 12:30:00,39.69,39.75,39.61,39.63,103872.0,39.69,39.75,39.61,39.63,103872.0
2021-04-21 12:35:00,39.63,39.72,39.5,39.69,123864.0,39.63,39.72,39.5,39.69,123864.0
2021-04-21 12:40:00,39.69,39.74,39.63,39.66,37732.0,39.69,39.74,39.63,39.66,37732.0
2021-04-21 12:45:00,39.68,39.7,39.6,39.6,51600.0,39.68,39.7,39.6,39.6,51600.0
2021-04-21 12:50:00,39.6,39.6,39.43,39.45,42024.0,39.6,39.6,39.43,39.45,42024.0
2021-04-21 12:55:00,39.45,39.6,39.43,39.6,41540.0,39.45,39.6,39.43,39.6,41540.0
2021-04-21 13:00:00,39.56,39.6,39.5,39.6,36596.0,39.56,39.6,39.5,39.6,36596.0
2021-04-21 13:05:00,39.55,39.63,39.43,39.43,85060.0,39.55,39.63,39.43,39.43,85060.0
2021-04-21 13:10:00,39.45,39.5,39.38,39.46,101008.0,39.45,39.5,39.38,39.46,101008.0
2021-04-21 13:15:00,39.46,39.48,39.35,39.45,83788.0,39.46,39.48,39.35,39.45,83788.0
2021-04-21 13:20:00,39.47,39.48,39.42,39.42,30000.0,39.47,39.48,39.42,39.42,30000.0
2021-04-21 13:25:00,39.46,39.47,39.38,39.45,33940.0,39.46,39.47,39.38,39.45,33940.0
2021-04-21 13:30:00,39.45,39.5,39.42,39.44,51444.0,39.45,39.5,39.42,39.44,51444.0
2021-04-21 13:35:00,39.46,39.47,39.16,39.26,146028.0,39.46,39.47,39.16,39.26,146028.0
2021-04-21 13:40:00,39.28,39.39,39.27,39.3,32464.0,39.28,39.39,39.27,39.3,32464.0
2021-04-21 13:45:00,39.27,39.35,39.25,39.26,42620.0,39.27,39.35,39.25,39.26,42620.0
2021-04-21 13:50:00,39.26,39.34,39.22,39.25,52100.0,39.26,39.34,39.22,39.25,52100.0
2021-04-21 13:55:00,39.3,39.5,39.3,39.48,68112.0,39.3,39.5,39.3,39.48,68112.0
2021-04-21 14:00:00,39.48,39.5,39.32,39.32,36552.0,39.48,39.5,39.32,39.32,36552.0
2021-04-21 14:05:00,39.35,39.38,39.25,39.28,31932.0,39.35,39.38,39.25,39.28,31932.0
2021-04-21 14:10:00,39.29,39.38,39.23,39.34,40184.0,39.29,39.38,39.23,39.34,40184.0
2021-04-21 14:15:00,39.34,39.34,39.25,39.26,28468.0,39.34,39.34,39.25,39.26,28468.0
2021-04-21 14:20:00,39.28,39.31,39.15,39.26,126672.0,39.28,39.31,39.15,39.26,126672.0
2021-04-21 14:25:00,39.24,39.25,39.02,39.1,89120.0,39.24,39.25,39.02,39.1,89120.0
2021-04-21 14:30:00,39.1,39.17,39.0,39.07,103300.0,39.1,39.17,39.0,39.07,103300.0
2021-04-21 14:35:00,39.04,39.11,39.0,39.02,62072.0,39.04,39.11,39.0,39.02,62072.0
2021-04-21 14:40:00,39.01,39.24,38.99,39.08,78224.0,39.01,39.24,38.99,39.08,78224.0
2021-04-21 14:45:00,39.04,39.16,38.99,39.1,72996.0,39.04,39.16,38.99,39.1,72996.0
2021-04-21 14:50:00,39.09,39.24,39.01,39.24,73264.0,39.09,39.24,39.01,39.24,73264.0
2021-04-21 14:55:00,39.22,39.24,39.1,39.12,79204.0,39.22,39.24,39.1,39.12,79204.0
2021-04-21 15:00:00,39.2,39.22,39.13,39.15,50820.0,39.2,39.22,39.13,39.15,50820.0
2021-04-21 15:05:00,39.2,39.25,39.16,39.19,80808.0,39.2,39.25,39.16,39.19,80808.0
2021-04-21 15:10:00,39.19,39.44,39.16,39.44,113948.0,39.19,39.44,39.16,39.44,113948.0
2021-04-21 15:15:00,39.45,39.6,39.38,39.45,177860.0,39.45,39.6,39.38,39.45,177860.0
2021-04-21 15:20:00,39.4,39.46,39.32,39.39,79240.0,39.4,39.46,39.32,39.39,79240.0
2021-04-21 15:25:00,39.41,39.41,39.29,39.33,38324.0,39.41,39.41,39.29,39.33,38324.0
2021-04-21 15:30:00,39.33,39.58,39.29,39.58,118088.0,39.33,39.58,39.29,39.58,118088.0
2021-04-21 15:35:00,39.55,39.57,39.43,39.45,125360.0,39.55,39.57,39.43,39.45,125360.0
2021-04-21 15:40:00,39.45,39.53,39.31,39.38,118840.0,39.45,39.53,39.31,39.38,118840.0
2021-04-21 15:45:00,39.38,39.65,39.37,39.65,183780.0,39.38,39.65,39.37,39.65,183780.0
2021-04-21 15:50:00,39.69,39.72,39.48,39.57,141856.0,39.69,39.72,39.48,39.57,141856.0
2021-04-21 15:55:00,39.56,39.6,39.46,39.6,320016.0,39.56,39.6,39.46,39.6,320016.0
2021-04-22 09:30:00,39.77,39.77,39.0,39.55,517988.0,39.77,39.77,39.0,39.55,517988.0
2021-04-22 09:35:00,39.66,39.66,39.19,39.39,189936.0,39.66,39.66,39.19,39.39,189936.0
2021-04-22 09:40:00,39.44,39.44,38.92,38.99,276856.0,39.44,39.44,38.92,38.99,276856.0
2021-04-22 09:45:00,39.05,39.05,38.63,38.85,292440.0,39.05,39.05,38.63,38.85,292440.0
2021-04-22 09:50:00,38.85,39.17,38.83,38.92,212016.0,38.85,39.17,38.83,38.92,212016.0
2021-04-22 09:55:00,38.9,39.06,38.85,38.88,105616.0,38.9,39.06,38.85,38.88,105616.0
2021-04-22 10:00:00,38.85,38.9,38.67,38.89,117040.0,38.85,38.9,38.67,38.89,117040.0
2021-04-22 10:05:00,38.89,39.18,38.89,39.02,141252.0,38.89,39.18,38.89,39.02,141252.0
2021-04-22 10:10:00,39.01,39.01,38.76,38.99,95544.0,39.01,39.01,38.76,38.99,95544.0
2021-04-22 10:15:00,38.99,38.99,38.5,38.59,176816.0,38.99,38.99,38.5,38.59,176816.0
2021-04-22 10:20:00,38.62,38.88,38.56,38.8,151204.0,38.62,38.88,38.56,38.8,151204.0
2021-04-22 10:25:00,38.82,38.92,38.73,38.76,89636.0,38.82,38.92,38.73,38.76,89636.0
2021-04-22 10:30:00,38.76,38.95,38.72,38.82,95544.0,38.76,38.95,38.72,38.82,95544.0
2021-04-22 10:35:00,38.81,39.12,38.75,38.88,184972.0,38.81,39.12,38.75,38.88,184972.0
2021-04-22 10:40:00,38.84,38.89,38.75,38.81,44360.0,38.84,38.89,38.75,38.81,44360.0
2021-04-22 10:45:00,38.88,38.91,38.7,38.79,71888.0,38.88,38.91,38.7,38.79,71888.0
2021-04-22 10:50:00,38.79,38.89,38.74,38.74,58084.0,38.79,38.89,38.74,38.74,58084.0
2021-04-22 10:55:00,38.71,38.8,38.55,38.59,101156.0,38.71,38.8,38.55,38.59,101156.0
2021-04-22 11:00:00,38.63,38.84,38.59,38.71,51804.0,38.63,38.84,38.59,38.71,51804.0
2021-04-22 11:05:00,38.77,38.93,38.75,38.87,66468.0,38.77,38.93,38.75,38.87,66468.0
2021-04-22 11:10:00,38.89,38.89,38.73,38.74,67052.0,38.89,38.89,38.73,38.74,67052.0
2021-04-22 11:15:00,38.74,38.76,38.51,38.51,84772.0,38.74,38.76,38.51,38.51,84772.0
2021-04-22 11:20:00,38.51,38.68,38.41,38.66,144632.0,38.51,38.68,38.41,38.66,144632.0
2021-04-22 11:25:00,38.66,38.66,38.48,38.48,86532.0,38.66,38.66,38.48,38.48,86532.0
2021-04-22 11:30:00,38.5,38.53,38.37,38.41,108072.0,38.5,38.53,38.37,38.41,108072.0
2021-04-22 11:35:00,38.42,38.42,38.15,38.35,255344.0,38.42,38.42,38.15,38.35,255344.0
2021-04-22 11:40:00,38.34,38.42,38.24,38.33,83172.0,38.34,38.42,38.24,38.33,83172.0
2021-04-22 11:45:00,38.35,38.4,38.3,38.38,32996.0,38.35,38.4,38.3,38.38,32996.0
2021-04-22 11:50:00,38.35,38.49,38.33,38.41,77572.0,38.35,38.49,38.33,38.41,77572.0
2021-04-22 11:55:00,38.42,38.59,38.42,38.56,69780.0,38.42,38.59,38.42,38.56,69780.0
2021-04-22 12:00:00,38.51,38.53,38.19,38.27,73676.0,38.51,38.53,38.19,38.27,73676.0
2021-04-22 12:05:00,38.31,38.33,38.2,38.25,60856.0,38.31,38.33,38.2,38.25,60856.0
2021-04-22 12:10:00,38.28,38.43,38.25,38.43,28580.0,38.28,38.43,38.25,38.43,28580.0
2021-04-22 12:15:00,38.38,38.53,38.35,38.38,62776.0,38.38,38.53,38.35,38.38,62776.0
2021-04-22 12:20:00,38.38,38.52,38.32,38.44,87440.0,38.38,38.52,38.32,38.44,87440.0
2021-04-22 12:25:00,38.45,38.46,38.29,38.34,42852.0,38.45,38.46,38.29,38.34,42852.0
2021-04-22 12:30:00,38.37,38.38,38.25,38.36,59988.0,38.37,38.38,38.25,38.36,59988.0
2021-04-22 12:35:00,38.38,38.44,38.26,38.44,38428.0,38.38,38.44,38.26,38.44,38428.0
2021-04-22 12:40:00,38.41,38.5,38.4,38.43,50440.0,38.41,38.5,38.4,38.43,50440.0
2021-04-22 12:45:00,38.44,38.46,38.33,38.34,43340.0,38.44,38.46,38.33,38.34,43340.0
2021-04-22 12:50:00,38.3,38.38,38.25,38.38,68184.0,38.3,38.38,38.25,38.38,68184.0
2021-04-22 12:55:00,38.4,38.44,38.33,38.42,39552.0,38.4,38.44,38.33,38.42,39552.0
2021-04-22 13:00:00,38.4,38.44,38.28,38.3,35460.0,38.4,38.44,38.28,38.3,35460.0
2021-04-22 13:05:00,38.34,38.35,37.94,38.16,177480.0,38.34,38.35,37.94,38.16,177480.0
2021-04-22 13:10:00,38.17,38.17,37.67,37.81,218612.0,38.17,38.17,37.67,37.81,218612.0
2021-04-22 13:15:00,37.81,37.87,37.44,37.52,345760.0,37.81,37.87,37.44,37.52,345760.0
2021-04-22 13:20:00,37.52,37.6,37.14,37.46,376988.0,37.52,37.6,37.14,37.46,376988.0
2021-04-22 13:25:00,37.44,37.74,37.38,37.69,225088.0,37.44,37.74,37.38,37.69,225088.0
2021-04-22 13:30:00,37.68,37.72,37.5,37.7,92088.0,37.68,37.72,37.5,37.7,92088.0
2021-04-22 13:35:00,37.67,37.71,37.5,37.56,79408.0,37.67,37.71,37.5,37.56,79408.0
2021-04-22 13:40:00,37.6,37.62,37.0,37.06,245052.0,37.6,37.62,37.0,37.06,245052.0
2021-04-22 13:45:00,37.05,37.2,36.94,37.04,259012.0,37.05,37.2,36.94,37.04,259012.0
2021-04-22 13:50:00,37.03,37.14,36.72,36.87,223444.0,37.03,37.14,36.72,36.87,223444.0
2021-04-22 13:55:00,36.91,37.23,36.86,37.18,161640.0,36.91,37.23,36.86,37.18,161640.0
2021-04-22 14:00:00,37.19,37.24,36.9,37.21,159272.0,37.19,37.24,36.9,37.21,159272.0
2021-04-22 14:05:00,37.24,37.55,37.1,37.55,142504.0,37.24,37.55,37.1,37.55,142504.0
2021-04-22 14:10:00,37.48,37.62,37.35,37.57,142296.0,37.48,37.62,37.35,37.57,142296.0
2021-04-22 14:15:00,37.59,37.59,37.06,37.17,160688.0,37.59,37.59,37.06,37.17,160688.0
2021-04-22 14:20:00,37.15,37.23,36.92,37.19,104520.0,37.15,37.23,36.92,37.19,104520.0
2021-04-22 14:25:00,37.22,37.52,37.17,37.51,64536.0,37.22,37.52,37.17,37.51,64536.0
2021-04-22 14:30:00,37.54,37.75,37.38,37.75,132968.0,37.54,37.75,37.38,37.75,132968.0
2021-04-22 14:35:00,37.63,37.74,37.48,37.56,121608.0,37.63,37.74,37.48,37.56,121608.0
2021-04-22 14:40:00,37.55,37.73,37.54,37.68,74768.0,37.55,37.73,37.54,37.68,74768.0
2021-04-22 14:45:00,37.71,37.75,37.42,37.46,87948.0,37.71,37.75,37.42,37.46,87948.0
2021-04-22 14:50:00,37.42,37.62,37.34,37.62,60944.0,37.42,37.62,37.34,37.62,60944.0
2021-04-22 14:55:00,37.57,37.86,37.52,37.7,137508.0,37.57,37.86,37.52,37.7,137508.0
2021-04-22 15:00:00,37.67,37.88,37.6,37.68,76020.0,37.67,37.88,37.6,37.68,76020.0
2021-04-22 15:05:00,37.68,37.74,37.46,37.54,63364.0,37.68,37.74,37.46,37.54,63364.0
2021-04-22 15:10:00,37.52,37.61,37.48,37.55,44824.0,37.52,37.61,37.48,37.55,44824.0
2021-04-22 15:15:00,37.6,37.6,37.35,37.4,65196.0,37.6,37.6,37.35,37.4,65196.0
2021-04-22 15:20:00,37.4,37.46,37.16,37.33,107068.0,37.4,37.46,37.16,37.33,107068.0
2021-04-22 15:25:00,37.36,37.4,37.26,37.3,40428.0,37.36,37.4,37.26,37.3,40428.0
2021-04-22 15:30:00,37.37,37.5,37.24,37.45,87056.0,37.37,37.5,37.24,37.45,87056.0
2021-04-22 15:35:00,37.42,37.59,37.38,37.44,79484.0,37.42,37.59,37.38,37.44,79484.0
2021-04-22 15:40:00,37.48,37.5,37.38,37.38,73212.0,37.48,37.5,37.38,37.38,73212.0
2021-04-22 15:45:00,37.46,37.67,37.39,37.6,195428.0,37.46,37.67,37.39,37.6,195428.0
2021-04-22 15:50:00,37.62,37.82,37.54,37.77,280480.0,37.62,37.82,37.54,37.77,280480.0
2021-04-22 15:55:00,37.73,37.85,37.66,37.78,352144.0,37.73,37.85,37.66,37.78,352144.0
2021-04-23 09:30:00,37.25,37.84,37.25,37.84,416996.0,37.25,37.84,37.25,37.84,416996.0
2021-04-23 09:35:00,37.8,38.09,37.22,37.25,333660.0,37.8,38.09,37.22,37.25,333660.0
2021-04-23 09:40:00,37.29,37.5,37.23,37.37,163940.0,37.29,37.5,37.23,37.37,163940.0
2021-04-23 09:45:00,37.38,37.39,36.77,37.04,375844.0,37.38,37.39,36.77,37.04,375844.0
2021-04-23 09:50:00,37.12,37.25,36.95,37.15,171700.0,37.12,37.25,36.95,37.15,171700.0
2021-04-23 09:55:00,37.18,37.22,36.83,36.91,162292.0,37.18,37.22,36.83,36.91,162292.0
2021-04-23 10:00:00,36.92,36.94,36.29,36.34,354840.0,36.92,36.94,36.29,36.34,354840.0
2021-04-23 10:05:00,36.29,36.52,36.18,36.32,432444.0,36.29,36.52,36.18,36.32,432444.0
2021-04-23 10:10:00,36.36,36.47,36.22,36.47,277668.0,36.36,36.47,36.22,36.47,277668.0
2021-04-23 10:15:00,36.45,36.88,36.43,36.71,337424.0,36.45,36.88,36.43,36.71,337424.0
2021-04-23 10:20:00,36.75,36.75,36.5,36.67,167344.0,36.75,36.75,36.5,36.67,167344.0
2021-04-23 10:25:00,36.69,36.75,36.56,36.56,121956.0,36.69,36.75,36.56,36.56,121956.0
2021-04-23 10:30:00,36.58,36.6,36.38,36.45,104444.0,36.58,36.6,36.38,36.45,104444.0
2021-04-23 10:35:00,36.49,36.49,36.29,36.31,68036.0,36.49,36.49,36.29,36.31,68036.0
2021-04-23 10:40:00,36.32,36.75,36.32,36.62,170388.0,36.32,36.75,36.32,36.62,170388.0
2021-04-23 10:45:00,36.67,36.81,36.58,36.62,140484.0,36.67,36.81,36.58,36.62,140484.0
2021-04-23 10:50:00,36.64,36.65,36.54,36.63,46380.0,36.64,36.65,36.54,36.63,46380.0
2021-04-23 10:55:00,36.63,36.87,36.58,36.67,191176.0,36.63,36.87,36.58,36.67,191176.0
2021-04-23 11:00:00,36.6,36.74,36.59,36.72,38400.0,36.6,36.74,36.59,36.72,38400.0
2021-04-23 11:05:00,36.69,37.1,36.68,36.95,146028.0,36.69,37.1,36.68,36.95,146028.0
2021-04-23 11:10:00,37.0,37.06,36.84,37.06,76208.0,37.0,37.06,36.84,37.06,76208.0
2021-04-23 11:15:00,37.09,37.37,37.09,37.16,214268.0,37.09,37.37,37.09,37.16,214268.0
2021-04-23 11:20:00,37.19,37.44,37.18,37.42,113284.0,37.19,37.44,37.18,37.42,113284.0
2021-04-23 11:25:00,37.43,37.55,37.13,37.32,268376.0,37.43,37.55,37.13,37.32,268376.0
2021-04-23 11:30:00,37.34,37.5,37.21,37.42,102400.0,37.34,37.5,37.21,37.42,102400.0
2021-04-23 11:35:00,37.34,37.47,37.3,37.38,37616.0,37.34,37.47,37.3,37.38,37616.0
2021-04-23 11:40:00,37.34,37.35,37.21,37.26,55828.0,37.34,37.35,37.21,37.26,55828.0
2021-04-23 11:45:00,37.27,37.37,37.22,37.37,63136.0,37.27,37.37,37.22,37.37,63136.0
2021-04-23 11:50:00,37.33,37.37,37.23,37.23,24396.0,37.33,37.37,37.23,37.23,24396.0
2021-04-23 11:55:00,37.23,37.32,37.22,37.27,34268.0,37.23,37.32,37.22,37.27,34268.0
2021-04-23 12:00:00,37.27,37.27,37.08,37.09,31288.0,37.27,37.27,37.08,37.09,31288.0
2021-04-23 12:05:00,37.1,37.25,37.1,37.2,30260.0,37.1,37.25,37.1,37.2,30260.0
2021-04-23 12:10:00,37.14,37.16,36.9,36.97,61580.0,37.14,37.16,36.9,36.97,61580.0
2021-04-23 12:15:00,36.97,37.0,36.79,36.79,83996.0,36.97,37.0,36.79,36.79,83996.0
2021-04-23 12:20:00,36.8,36.94,36.71,36.74,89108.0,36.8,36.94,36.71,36.74,89108.0
2021-04-23 12:25:00,36.75,36.9,36.65,36.9,83304.0,36.75,36.9,36.65,36.9,83304.0
2021-04-23 12:30:00,36.88,37.0,36.76,36.96,62584.0,36.88,37.0,36.76,36.96,62584.0
2021-04-23 12:35:00,36.97,37.13,36.95,37.04,107484.0,36.97,37.13,36.95,37.04,107484.0
2021-04-23 12:40:00,37.09,37.24,37.03,37.19,52220.0,37.09,37.24,37.03,37.19,52220.0
2021-04-23 12:45:00,37.22,37.22,36.98,37.15,43012.0,37.22,37.22,36.98,37.15,43012.0
2021-04-23 12:50:00,37.11,37.15,37.01,37.06,23316.0,37.11,37.15,37.01,37.06,23316.0
2021-04-23 12:55:00,37.11,37.11,37.0,37.09,21088.0,37.11,37.11,37.0,37.09,21088.0
2021-04-23 13:00:00,37.1,37.12,37.03,37.06,13484.0,37.1,37.12,37.03,37.06,13484.0
2021-04-23 13:05:00,37.07,37.12,37.0,37.0,30328.0,37.07,37.12,37.0,37.0,30328.0
2021-04-23 13:10:00,37.07,37.07,37.0,37.02,14168.0,37.07,37.07,37.0,37.02,14168.0
2021-04-23 13:15:00,37.04,37.08,37.0,37.04,16380.0,37.04,37.08,37.0,37.04,16380.0
2021-04-23 13:20:00,37.01,37.08,36.95,37.07,41184.0,37.01,37.08,36.95,37.07,41184.0
2021-04-23 13:25:00,37.05,37.27,37.04,37.25,71372.0,37.05,37.27,37.04,37.25,71372.0
2021-04-23 13:30:00,37.2,37.24,37.14,37.14,35328.0,37.2,37.24,37.14,37.14,35328.0
2021-04-23 13:35:00,37.13,37.23,37.12,37.2,35212.0,37.13,37.23,37.12,37.2,35212.0
2021-04-23 13:40:00,37.2,37.22,37.15,37.19,27048.0,37.2,37.22,37.15,37.19,27048.0
2021-04-23 13:45:00,37.19,37.21,37.14,37.19,32844.0,37.19,37.21,37.14,37.19,32844.0
2021-04-23 13:50:00,37.19,37.32,37.17,37.28,49400.0,37.19,37.32,37.17,37.28,49400.0
2021-04-23 13:55:00,37.31,37.49,37.22,37.49,49216.0,37.31,37.49,37.22,37.49,49216.0
2021-04-23 14:00:00,37.45,38.27,37.44,37.95,571244.0,37.45,38.27,37.44,37.95,571244.0
2021-04-23 14:05:00,38.0,38.42,37.9,38.18,368080.0,38.0,38.42,37.9,38.18,368080.0
2021-04-23 14:10:00,38.2,38.26,37.73,37.81,178884.0,38.2,38.26,37.73,37.81,178884.0
2021-04-23 14:15:00,37.82,38.11,37.8,38.07,101244.0,37.82,38.11,37.8,38.07,101244.0
2021-04-23 14:20:00,38.08,38.12,37.88,37.92,112452.0,38.08,38.12,37.88,37.92,112452.0
2021-04-23 14:25:00,37.9,37.93,37.65,37.73,105940.0,37.9,37.93,37.65,37.73,105940.0
2021-04-23 14:30:00,37.74,37.99,37.74,37.97,132400.0,37.74,37.99,37.74,37.97,132400.0
2021-04-23 14:35:00,37.97,38.03,37.85,37.91,86124.0,37.97,38.03,37.85,37.91,86124.0
2021-04-23 14:40:00,37.98,37.99,37.66,37.72,91908.0,37.98,37.99,37.66,37.72,91908.0
2021-04-23 14:45:00,37.69,37.88,37.69,37.76,93128.0,37.69,37.88,37.69,37.76,93128.0
2021-04-23 14:50:00,37.74,37.77,37.55,37.64,66576.0,37.74,37.77,37.55,37.64,66576.0
2021-04-23 14:55:00,37.63,37.74,37.63,37.69,64620.0,37.63,37.74,37.63,37.69,64620.0
2021-04-23 15:00:00,37.71,37.71,37.34,37.4,139176.0,37.71,37.71,37.34,37.4,139176.0
2021-04-23 15:05:00,37.41,37.58,37.38,37.41,70652.0,37.41,37.58,37.38,37.41,70652.0
2021-04-23 15:10:00,37.49,37.6,37.42,37.55,71708.0,37.49,37.6,37.42,37.55,71708.0
2021-04-23 15:15:00,37.55,37.69,37.55,37.6,60560.0,37.55,37.69,37.55,37.6,60560.0
2021-04-23 15:20:00,37.6,37.68,37.47,37.61,89812.0,37.6,37.68,37.47,37.61,89812.0
2021-04-23 15:25:00,37.63,37.71,37.55,37.64,48292.0,37.63,37.71,37.55,37.64,48292.0
2021-04-23 15:30:00,37.63,37.82,37.63,37.79,89296.0,37.63,37.82,37.63,37.79,89296.0
2021-04-23 15:35:00,37.8,37.98,37.8,37.9,132716.0,37.8,37.98,37.8,37.9,132716.0
2021-04-23 15:40:00,37.92,37.96,37.83,37.87,86064.0,37.92,37.96,37.83,37.87,86064.0
2021-04-23 15:45:00,37.86,37.91,37.75,37.8,154672.0,37.86,37.91,37.75,37.8,154672.0
2021-04-23 15:50:00,37.86,37.97,37.8,37.97,159028.0,37.86,37.97,37.8,37.97,159028.0
2021-04-23 15:55:00,37.96,38.1,37.8,37.8,397480.0,37.96,38.1,37.8,37.8,397480.0
2021-04-26 09:30:00,37.74,37.88,37.19,37.61,452836.0,37.74,37.88,37.19,37.61,452836.0
2021-04-26 09:35:00,37.56,38.02,37.51,37.71,196580.0,37.56,38.02,37.51,37.71,196580.0
2021-04-26 09:40:00,37.74,37.75,37.33,37.63,129252.0,37.74,37.75,37.33,37.63,129252.0
2021-04-26 09:45:00,37.63,38.31,37.62,38.31,300348.0,37.63,38.31,37.62,38.31,300348.0
2021-04-26 09:50:00,38.32,38.43,37.85,37.97,206060.0,38.32,38.43,37.85,37.97,206060.0
2021-04-26 09:55:00,37.98,38.2,37.9,37.99,144112.0,37.98,38.2,37.9,37.99,144112.0
2021-04-26 10:00:00,38.0,38.07,37.88,38.0,55004.0,38.0,38.07,37.88,38.0,55004.0
2021-04-26 10:05:00,37.98,38.87,37.98,38.67,559312.0,37.98,38.87,37.98,38.67,559312.0
2021-04-26 10:10:00,38.7,39.99,38.65,39.63,1039952.0,38.7,39.99,38.65,39.63,1039952.0
2021-04-26 10:15:00,39.6,39.71,38.76,38.95,770540.0,39.6,39.71,38.76,38.95,770540.0
2021-04-26 10:20:00,38.96,39.34,38.84,39.13,463028.0,38.96,39.34,38.84,39.13,463028.0
2021-04-26 10:25:00,39.1,39.24,38.87,39.04,209324.0,39.1,39.24,38.87,39.04,209324.0
2021-04-26 10:30:00,39.05,39.2,38.75,38.85,279280.0,39.05,39.2,38.75,38.85,279280.0
2021-04-26 10:35:00,38.86,39.0,38.7,38.88,122516.0,38.86,39.0,38.7,38.88,122516.0
2021-04-26 10:40:00,38.88,39.0,38.44,38.54,182804.0,38.88,39.0,38.44,38.54,182804.0
2021-04-26 10:45:00,38.46,38.74,38.46,38.68,119488.0,38.46,38.74,38.46,38.68,119488.0
2021-04-26 10:50:00,38.67,38.81,38.49,38.53,80292.0,38.67,38.81,38.49,38.53,80292.0
2021-04-26 10:55:00,38.59,38.8,38.4,38.8,98584.0,38.59,38.8,38.4,38.8,98584.0
2021-04-26 11:00:00,38.79,38.96,38.63,38.71,102332.0,38.79,38.96,38.63,38.71,102332.0
2021-04-26 11:05:00,38.68,38.74,38.51,38.64,59052.0,38.68,38.74,38.51,38.64,59052.0
2021-04-26 11:10:00,38.67,38.91,38.66,38.84,85812.0,38.67,38.91,38.66,38.84,85812.0
2021-04-26 11:15:00,38.86,38.88,38.69,38.81,51088.0,38.86,38.88,38.69,38.81,51088.0
2021-04-26 11:20:00,38.8,39.14,38.71,39.07,180720.0,38.8,39.14,38.71,39.07,180720.0
2021-04-26 11:25:00,39.11,39.33,38.94,38.97,157668.0,39.11,39.33,38.94,38.97,157668.0
2021-04-26 11:30:00,38.97,39.08,38.94,39.03,82820.0,38.97,39.08,38.94,39.03,82820.0
2021-04-26 11:35:00,39.02,39.2,38.96,39.2,64252.0,39.02,39.2,38.96,39.2,64252.0
2021-04-26 11:40:00,39.17,39.2,38.98,39.04,52740.0,39.17,39.2,38.98,39.04,52740.0
2021-04-26 11:45:00,39.02,39.04,38.89,38.96,33516.0,39.02,39.04,38.89,38.96,33516.0
2021-04-26 11:50:00,38.96,39.16,38.93,39.16,52480.0,38.96,39.16,38.93,39.16,52480.0
2021-04-26 11:55:00,39.19,39.45,39.19,39.4,154392.0,39.19,39.45,39.19,39.4,154392.0
2021-04-26 12:00:00,39.41,39.52,39.28,39.5,132040.0,39.41,39.52,39.28,39.5,132040.0
2021-04-26 12:05:00,39.48,39.65,39.38,39.58,153592.0,39.48,39.65,39.38,39.58,153592.0
2021-04-26 12:10:00,39.59,39.65,39.38,39.62,96952.0,39.59,39.65,39.38,39.62,96952.0
2021-04-26 12:15:00,39.59,39.67,39.41,39.58,137928.0,39.59,39.67,39.41,39.58,137928.0
2021-04-26 12:20:00,39.6,39.62,39.41,39.51,128616.0,39.6,39.62,39.41,39.51,128616.0
2021-04-26 12:25:00,39.54,39.72,39.51,39.67,148840.0,39.54,39.72,39.51,39.67,148840.0
2021-04-26 12:30:00,39.66,40.48,39.63,40.48,749372.0,39.66,40.48,39.63,40.48,749372.0
2021-04-26 12:35:00,40.47,40.87,40.15,40.2,868816.0,40.47,40.87,40.15,40.2,868816.0
2021-04-26 12:40:00,40.19,40.7,40.19,40.68,372572.0,40.19,40.7,40.19,40.68,372572.0
2021-04-26 12:45:00,40.65,41.29,40.5,41.06,871392.0,40.65,41.29,40.5,41.06,871392.0
2021-04-26 12:50:00,41.05,41.6,41.0,41.42,525724.0,41.05,41.6,41.0,41.42,525724.0
2021-04-26 12:55:00,41.37,41.56,41.15,41.25,603180.0,41.37,41.56,41.15,41.25,603180.0
2021-04-26 13:00:00,41.22,41.52,41.08,41.51,290676.0,41.22,41.52,41.08,41.51,290676.0
2021-04-26 13:05:00,41.48,42.13,41.38,41.95,824640.0,41.48,42.13,41.38,41.95,824640.0
2021-04-26 13:10:00,41.92,42.06,41.58,42.06,425356.0,41.92,42.06,41.58,42.06,425356.0
2021-04-26 13:15:00,42.03,42.13,41.33,41.63,396768.0,42.03,42.13,41.33,41.63,396768.0
2021-04-26 13:20:00,41.65,41.85,41.61,41.71,188432.0,41.65,41.85,41.61,41.71,188432.0
2021-04-26 13:25:00,41.7,42.13,41.38,41.48,502248.0,41.7,42.13,41.38,41.48,502248.0
2021-04-26 13:30:00,41.45,41.63,41.32,41.42,262772.0,41.45,41.63,41.32,41.42,262772.0
2021-04-26 13:35:00,41.4,41.48,40.78,40.93,656672.0,41.4,41.48,40.78,40.93,656672.0
2021-04-26 13:40:00,40.93,41.03,40.68,40.92,278620.0,40.93,41.03,40.68,40.92,278620.0
2021-04-26 13:45:00,40.96,41.07,40.7,40.79,252300.0,40.96,41.07,40.7,40.79,252300.0
2021-04-26 13:50:00,40.79,41.13,40.77,40.88,303864.0,40.79,41.13,40.77,40.88,303864.0
2021-04-26 13:55:00,40.88,40.91,40.47,40.7,250860.0,40.88,40.91,40.47,40.7,250860.0
2021-04-26 14:00:00,40.62,41.11,40.61,41.04,186672.0,40.62,41.11,40.61,41.04,186672.0
2021-04-26 14:05:00,41.0,41.15,40.93,41.03,211580.0,41.0,41.15,40.93,41.03,211580.0
2021-04-26 14:10:00,41.01,41.13,40.85,41.06,143068.0,41.01,41.13,40.85,41.06,143068.0
2021-04-26 14:15:00,41.04,41.3,40.98,41.13,136508.0,41.04,41.3,40.98,41.13,136508.0
2021-04-26 14:20:00,41.11,41.22,41.02,41.13,81872.0,41.11,41.22,41.02,41.13,81872.0
2021-04-26 14:25:00,41.13,41.45,41.13,41.33,216608.0,41.13,41.45,41.13,41.33,216608.0
2021-04-26 14:30:00,41.37,41.82,41.35,41.76,352180.0,41.37,41.82,41.35,41.76,352180.0
2021-04-26 14:35:00,41.8,42.13,41.73,41.99,472356.0,41.8,42.13,41.73,41.99,472356.0
2021-04-26 14:40:00,42.0,42.13,41.52,41.69,409488.0,42.0,42.13,41.52,41.69,409488.0
2021-04-26 14:45:00,41.72,42.05,41.6,41.93,249904.0,41.72,42.05,41.6,41.93,249904.0
2021-04-26 14:50:00,41.93,42.18,41.69,41.81,237932.0,41.93,42.18,41.69,41.81,237932.0
2021-04-26 14:55:00,41.83,42.09,41.66,42.0,215504.0,41.83,42.09,41.66,42.0,215504.0
2021-04-26 15:00:00,42.06,42.98,42.0,42.88,827228.0,42.06,42.98,42.0,42.88,827228.0
2021-04-26 15:05:00,42.85,43.37,42.51,43.34,774180.0,42.85,43.37,42.51,43.34,774180.0
2021-04-26 15:10:00,43.34,43.67,42.83,42.99,762040.0,43.34,43.67,42.83,42.99,762040.0
2021-04-26 15:15:00,42.99,43.09,42.58,42.95,323644.0,42.99,43.09,42.58,42.95,323644.0
2021-04-26 15:20:00,42.99,42.99,42.58,42.63,319564.0,42.99,42.99,42.58,42.63,319564.0
2021-04-26 15:25:00,42.66,43.07,42.61,42.67,339000.0,42.66,43.07,42.61,42.67,339000.0
2021-04-26 15:30:00,42.71,42.71,42.25,42.5,412848.0,42.71,42.71,42.25,42.5,412848.0
2021-04-26 15:35:00,42.51,42.7,42.17,42.7,329268.0,42.51,42.7,42.17,42.7,329268.0
2021-04-26 15:40:00,42.64,42.75,42.57,42.65,248800.0,42.64,42.75,42.57,42.65,248800.0
2021-04-26 15:45:00,42.7,42.85,42.38,42.45,321176.0,42.7,42.85,42.38,42.45,321176.0
2021-04-26 15:50:00,42.49,42.6,42.27,42.41,214532.0,42.49,42.6,42.27,42.41,214532.0
2021-04-26 15:55:00,42.41,42.49,42.1,42.2,472988.0,42.41,42.49,42.1,42.2,472988.0
2021-04-27 09:30:00,45.89,46.0,44.5,45.0,1726772.0,45.89,46.0,44.5,45.0,1726772.0
2021-04-27 09:35:00,44.99,47.0,44.92,46.99,1600172.0,44.99,47.0,44.92,46.99,1600172.0
2021-04-27 09:40:00,46.95,46.99,44.75,45.19,1508100.0,46.95,46.99,44.75,45.19,1508100.0
2021-04-27 09:45:00,45.2,45.33,44.5,44.76,1092068.0,45.2,45.33,44.5,44.76,1092068.0
2021-04-27 09:50:00,44.81,45.2,44.5,45.16,535240.0,44.81,45.2,44.5,45.16,535240.0
2021-04-27 09:55:00,45.16,45.22,44.0,44.15,724420.0,45.16,45.22,44.0,44.15,724420.0
2021-04-27 10:00:00,44.15,44.68,43.88,44.55,474936.0,44.15,44.68,43.88,44.55,474936.0
2021-04-27 10:05:00,44.53,44.92,44.39,44.92,309672.0,44.53,44.92,44.39,44.92,309672.0
2021-04-27 10:10:00,44.92,45.3,44.66,44.89,406728.0,44.92,45.3,44.66,44.89,406728.0
2021-04-27 10:15:00,44.84,44.84,44.42,44.56,246236.0,44.84,44.84,44.42,44.56,246236.0
2021-04-27 10:20:00,44.59,45.0,44.5,44.76,274556.0,44.59,45.0,44.5,44.76,274556.0
2021-04-27 10:25:00,44.81,45.2,44.74,45.12,380176.0,44.81,45.2,44.74,45.12,380176.0
2021-04-27 10:30:00,45.11,45.94,45.06,45.58,790412.0,45.11,45.94,45.06,45.58,790412.0
2021-04-27 10:35:00,45.62,45.75,44.91,45.12,463172.0,45.62,45.75,44.91,45.12,463172.0
2021-04-27 10:40:00,45.06,45.82,44.99,45.7,356756.0,45.06,45.82,44.99,45.7,356756.0
2021-04-27 10:45:00,45.72,45.74,45.4,45.42,308208.0,45.72,45.74,45.4,45.42,308208.0
2021-04-27 10:50:00,45.4,45.61,45.02,45.14,398456.0,45.4,45.61,45.02,45.14,398456.0
2021-04-27 10:55:00,45.15,45.24,44.61,44.67,271568.0,45.15,45.24,44.61,44.67,271568.0
2021-04-27 11:00:00,44.72,44.84,44.55,44.61,178676.0,44.72,44.84,44.55,44.61,178676.0
2021-04-27 11:05:00,44.55,44.86,44.55,44.72,117456.0,44.55,44.86,44.55,44.72,117456.0
2021-04-27 11:10:00,44.72,45.1,44.69,45.01,119660.0,44.72,45.1,44.69,45.01,119660.0
2021-04-27 11:15:00,45.04,45.06,44.81,44.85,111548.0,45.04,45.06,44.81,44.85,111548.0
2021-04-27 11:20:00,44.85,45.13,44.81,45.13,146960.0,44.85,45.13,44.81,45.13,146960.0
2021-04-27 11:25:00,45.15,45.25,45.0,45.2,165508.0,45.15,45.25,45.0,45.2,165508.0
2021-04-27 11:30:00,45.25,45.58,45.23,45.36,367668.0,45.25,45.58,45.23,45.36,367668.0
2021-04-27 11:35:00,45.38,45.45,45.01,45.02,190576.0,45.38,45.45,45.01,45.02,190576.0
2021-04-27 11:40:00,45.02,45.13,44.93,45.04,173160.0,45.02,45.13,44.93,45.04,173160.0
2021-04-27 11:45:00,45.01,45.25,45.01,45.15,147660.0,45.01,45.25,45.01,45.15,147660.0
2021-04-27 11:50:00,45.21,45.4,45.06,45.17,308812.0,45.21,45.4,45.06,45.17,308812.0
2021-04-27 11:55:00,45.18,45.69,45.13,45.68,284860.0,45.18,45.69,45.13,45.68,284860.0
2021-04-27 12:00:00,45.63,45.7,45.13,45.25,388612.0,45.63,45.7,45.13,45.25,388612.0
2021-04-27 12:05:00,45.25,45.37,45.16,45.23,173736.0,45.25,45.37,45.16,45.23,173736.0
2021-04-27 12:10:00,45.25,45.4,45.13,45.37,131796.0,45.25,45.4,45.13,45.37,131796.0
2021-04-27 12:15:00,45.32,45.33,45.15,45.26,87472.0,45.32,45.33,45.15,45.26,87472.0
2021-04-27 12:20:00,45.21,45.43,45.18,45.37,82764.0,45.21,45.43,45.18,45.37,82764.0
2021-04-27 12:25:00,45.37,45.42,45.15,45.23,93348.0,45.37,45.42,45.15,45.23,93348.0
2021-04-27 12:30:00,45.22,45.25,44.63,44.72,565720.0,45.22,45.25,44.63,44.72,565720.0
2021-04-27 12:35:00,44.71,44.75,44.13,44.33,462148.0,44.71,44.75,44.13,44.33,462148.0
2021-04-27 12:40:00,44.31,44.37,44.15,44.32,147520.0,44.31,44.37,44.15,44.32,147520.0
2021-04-27 12:45:00,44.33,44.33,44.05,44.13,164416.0,44.33,44.33,44.05,44.13,164416.0
2021-04-27 12:50:00,44.16,44.17,43.29,43.38,606980.0,44.16,44.17,43.29,43.38,606980.0
2021-04-27 12:55:00,43.38,43.8,43.38,43.62,205952.0,43.38,43.8,43.38,43.62,205952.0
2021-04-27 13:00:00,43.63,43.94,43.62,43.8,175256.0,43.63,43.94,43.62,43.8,175256.0
2021-04-27 13:05:00,43.84,44.05,43.71,43.97,123728.0,43.84,44.05,43.71,43.97,123728.0
2021-04-27 13:10:00,43.97,44.1,43.71,43.85,118816.0,43.97,44.1,43.71,43.85,118816.0
2021-04-27 13:15:00,43.85,43.85,43.52,43.54,146648.0,43.85,43.85,43.52,43.54,146648.0
2021-04-27 13:20:00,43.53,43.65,43.44,43.6,85316.0,43.53,43.65,43.44,43.6,85316.0
2021-04-27 13:25:00,43.58,43.99,43.52,43.88,159000.0,43.58,43.99,43.52,43.88,159000.0
2021-04-27 13:30:00,43.92,44.06,43.73,43.84,133560.0,43.92,44.06,43.73,43.84,133560.0
2021-04-27 13:35:00,43.87,43.91,43.47,43.57,150244.0,43.87,43.91,43.47,43.57,150244.0
2021-04-27 13:40:00,43.58,43.9,43.56,43.87,64028.0,43.58,43.9,43.56,43.87,64028.0
2021-04-27 13:45:00,43.82,44.02,43.78,43.95,120564.0,43.82,44.02,43.78,43.95,120564.0
2021-04-27 13:50:00,43.97,44.28,43.92,44.19,194152.0,43.97,44.28,43.92,44.19,194152.0
2021-04-27 13:55:00,44.19,44.41,44.15,44.35,158004.0,44.19,44.41,44.15,44.35,158004.0
2021-04-27 14:00:00,44.32,44.43,44.14,44.35,154292.0,44.32,44.43,44.14,44.35,154292.0
2021-04-27 14:05:00,44.35,44.5,44.31,44.5,115648.0,44.35,44.5,44.31,44.5,115648.0
2021-04-27 14:10:00,44.47,44.85,44.47,44.78,314520.0,44.47,44.85,44.47,44.78,314520.0
2021-04-27 14:15:00,44.81,44.9,44.46,44.58,239288.0,44.81,44.9,44.46,44.58,239288.0
2021-04-27 14:20:00,44.52,44.99,44.5,44.96,205172.0,44.52,44.99,44.5,44.96,205172.0
2021-04-27 14:25:00,44.95,44.99,44.78,44.96,144048.0,44.95,44.99,44.78,44.96,144048.0
2021-04-27 14:30:00,44.99,45.1,44.89,45.08,189468.0,44.99,45.1,44.89,45.08,189468.0
2021-04-27 14:35:00,45.08,45.08,44.82,44.88,168712.0,45.08,45.08,44.82,44.88,168712.0
2021-04-27 14:40:00,44.84,44.91,44.77,44.79,78632.0,44.84,44.91,44.77,44.79,78632.0
2021-04-27 14:45:00,44.79,44.91,44.7,44.86,85388.0,44.79,44.91,44.7,44.86,85388.0
2021-04-27 14:50:00,44.87,44.93,44.75,44.87,56688.0,44.87,44.93,44.75,44.87,56688.0
2021-04-27 14:55:00,44.81,44.84,44.64,44.7,112336.0,44.81,44.84,44.64,44.7,112336.0
2021-04-27 15:00:00,44.73,44.82,44.63,44.81,121808.0,44.73,44.82,44.63,44.81,121808.0
2021-04-27 15:05:00,44.81,45.0,44.77,44.94,110452.0,44.81,45.0,44.77,44.94,110452.0
2021-04-27 15:10:00,44.94,45.07,44.82,44.82,139872.0,44.94,45.07,44.82,44.82,139872.0
2021-04-27 15:15:00,44.82,44.83,44.6,44.63,126752.0,44.82,44.83,44.6,44.63,126752.0
2021-04-27 15:20:00,44.65,44.89,44.6,44.87,143956.0,44.65,44.89,44.6,44.87,143956.0
2021-04-27 15:25:00,44.85,44.96,44.84,44.92,50208.0,44.85,44.96,44.84,44.92,50208.0
2021-04-27 15:30:00,44.91,44.96,44.84,44.88,67384.0,44.91,44.96,44.84,44.88,67384.0
2021-04-27 15:35:00,44.89,45.08,44.83,44.94,282408.0,44.89,45.08,44.83,44.94,282408.0
2021-04-27 15:40:00,44.93,45.06,44.76,44.79,145416.0,44.93,45.06,44.76,44.79,145416.0
2021-04-27 15:45:00,44.79,44.79,44.58,44.61,152304.0,44.79,44.79,44.58,44.61,152304.0
2021-04-27 15:50:00,44.63,44.82,44.59,44.74,173808.0,44.63,44.82,44.59,44.74,173808.0
2021-04-27 15:55:00,44.71,44.73,44.33,44.5,427844.0,44.71,44.73,44.33,44.5,427844.0
2021-04-28 09:30:00,43.02,43.16,42.28,43.08,820872.0,43.02,43.16,42.28,43.08,820872.0
2021-04-28 09:35:00,43.08,43.51,42.77,42.83,430488.0,43.08,43.51,42.77,42.83,430488.0
2021-04-28 09:40:00,42.82,42.87,42.15,42.55,476204.0,42.82,42.87,42.15,42.55,476204.0
2021-04-28 09:45:00,42.58,42.62,42.0,42.29,427668.0,42.58,42.62,42.0,42.29,427668.0
2021-04-28 09:50:00,42.29,42.47,42.12,42.39,260212.0,42.29,42.47,42.12,42.39,260212.0
2021-04-28 09:55:00,42.38,42.38,41.95,42.21,266672.0,42.38,42.38,41.95,42.21,266672.0
2021-04-28 10:00:00,42.16,42.24,41.55,41.55,436292.0,42.16,42.24,41.55,41.55,436292.0
2021-04-28 10:05:00,41.54,41.93,41.51,41.83,283024.0,41.54,41.93,41.51,41.83,283024.0
2021-04-28 10:10:00,41.87,42.05,41.75,41.88,319996.0,41.87,42.05,41.75,41.88,319996.0
2021-04-28 10:15:00,41.87,42.23,41.81,42.05,233212.0,41.87,42.23,41.81,42.05,233212.0
2021-04-28 10:20:00,42.1,42.13,41.69,41.71,181436.0,42.1,42.13,41.69,41.71,181436.0
2021-04-28 10:25:00,41.67,42.15,41.67,42.0,153568.0,41.67,42.15,41.67,42.0,153568.0
2021-04-28 10:30:00,41.99,42.23,41.9,41.93,136460.0,41.99,42.23,41.9,41.93,136460.0
2021-04-28 10:35:00,41.95,42.17,41.94,42.05,124608.0,41.95,42.17,41.94,42.05,124608.0
2021-04-28 10:40:00,42.03,42.42,41.97,42.35,124180.0,42.03,42.42,41.97,42.35,124180.0
2021-04-28 10:45:00,42.36,42.67,42.35,42.57,231492.0,42.36,42.67,42.35,42.57,231492.0
2021-04-28 10:50:00,42.61,42.76,42.34,42.43,192700.0,42.61,42.76,42.34,42.43,192700.0
2021-04-28 10:55:00,42.38,42.55,42.22,42.4,145532.0,42.38,42.55,42.22,42.4,145532.0
2021-04-28 11:00:00,42.48,42.49,42.31,42.37,89516.0,42.48,42.49,42.31,42.37,89516.0
2021-04-28 11:05:00,42.42,42.6,42.38,42.5,75328.0,42.42,42.6,42.38,42.5,75328.0
2021-04-28 11:10:00,42.44,42.59,42.36,42.56,94068.0,42.44,42.59,42.36,42.56,94068.0
2021-04-28 11:15:00,42.53,42.72,42.42,42.72,110952.0,42.53,42.72,42.42,42.72,110952.0
2021-04-28 11:20:00,42.72,42.94,42.63,42.94,226516.0,42.72,42.94,42.63,42.94,226516.0
2021-04-28 11:25:00,42.92,43.25,42.88,43.23,307984.0,42.92,43.25,42.88,43.23,307984.0
2021-04-28 11:30:00,43.23,43.31,42.91,43.12,181480.0,43.23,43.31,42.91,43.12,181480.0
2021-04-28 11:35:00,43.03,43.35,43.03,43.2,99420.0,43.03,43.35,43.03,43.2,99420.0
2021-04-28 11:40:00,43.24,43.47,43.17,43.47,121860.0,43.24,43.47,43.17,43.47,121860.0
2021-04-28 11:45:00,43.46,43.48,43.02,43.04,174016.0,43.46,43.48,43.02,43.04,174016.0
2021-04-28 11:50:00,43.04,43.12,42.79,43.06,235996.0,43.04,43.12,42.79,43.06,235996.0
2021-04-28 11:55:00,43.03,43.22,42.93,43.15,101480.0,43.03,43.22,42.93,43.15,101480.0
2021-04-28 12:00:00,43.08,43.2,42.94,43.19,74132.0,43.08,43.2,42.94,43.19,74132.0
2021-04-28 12:05:00,43.19,43.49,43.19,43.37,180592.0,43.19,43.49,43.19,43.37,180592.0
2021-04-28 12:10:00,43.38,43.87,43.3,43.68,399564.0,43.38,43.87,43.3,43.68,399564.0
2021-04-28 12:15:00,43.65,43.94,43.57,43.85,181064.0,43.65,43.94,43.57,43.85,181064.0
2021-04-28 12:20:00,43.83,43.85,43.55,43.72,125528.0,43.83,43.85,43.55,43.72,125528.0
2021-04-28 12:25:00,43.75,43.85,43.67,43.76,93888.0,43.75,43.85,43.67,43.76,93888.0
2021-04-28 12:30:00,43.81,43.95,43.71,43.95,137476.0,43.81,43.95,43.71,43.95,137476.0
2021-04-28 12:35:00,43.97,44.52,43.97,44.38,448992.0,43.97,44.52,43.97,44.38,448992.0
2021-04-28 12:40:00,44.32,44.53,44.18,44.35,255524.0,44.32,44.53,44.18,44.35,255524.0
2021-04-28 12:45:00,44.31,44.69,44.25,44.66,236484.0,44.31,44.69,44.25,44.66,236484.0
2021-04-28 12:50:00,44.65,44.68,44.35,44.47,193232.0,44.65,44.68,44.35,44.47,193232.0
2021-04-28 12:55:00,44.49,44.54,44.17,44.39,164372.0,44.49,44.54,44.17,44.39,164372.0
2021-04-28 13:00:00,44.4,44.62,44.29,44.59,84960.0,44.4,44.62,44.29,44.59,84960.0
2021-04-28 13:05:00,44.62,45.2,44.43,45.09,435292.0,44.62,45.2,44.43,45.09,435292.0
2021-04-28 13:10:00,45.1,45.4,45.09,45.16,470812.0,45.1,45.4,45.09,45.16,470812.0
2021-04-28 13:15:00,45.2,45.21,44.88,44.98,320660.0,45.2,45.21,44.88,44.98,320660.0
2021-04-28 13:20:00,44.99,45.0,44.69,44.79,146356.0,44.99,45.0,44.69,44.79,146356.0
2021-04-28 13:25:00,44.77,44.85,44.64,44.69,56624.0,44.77,44.85,44.64,44.69,56624.0
2021-04-28 13:30:00,44.68,45.02,44.65,44.98,146228.0,44.68,45.02,44.65,44.98,146228.0
2021-04-28 13:35:00,44.99,44.99,44.79,44.85,102388.0,44.99,44.99,44.79,44.85,102388.0
2021-04-28 13:40:00,44.87,45.18,44.84,45.1,182196.0,44.87,45.18,44.84,45.1,182196.0
2021-04-28 13:45:00,45.1,45.13,44.93,44.99,92680.0,45.1,45.13,44.93,44.99,92680.0
2021-04-28 13:50:00,44.97,45.04,44.62,44.64,148972.0,44.97,45.04,44.62,44.64,148972.0
2021-04-28 13:55:00,44.62,44.75,44.57,44.7,97688.0,44.62,44.75,44.57,44.7,97688.0
2021-04-28 14:00:00,44.69,44.79,44.39,44.46,111040.0,44.69,44.79,44.39,44.46,111040.0
2021-04-28 14:05:00,44.51,44.78,44.44,44.7,71948.0,44.51,44.78,44.44,44.7,71948.0
2021-04-28 14:10:00,44.67,44.88,44.63,44.72,69520.0,44.67,44.88,44.63,44.72,69520.0
2021-04-28 14:15:00,44.82,45.04,44.74,45.03,145940.0,44.82,45.04,44.74,45.03,145940.0
2021-04-28 14:20:00,45.0,45.09,44.82,44.87,169296.0,45.0,45.09,44.82,44.87,169296.0
2021-04-28 14:25:00,44.88,45.01,44.88,44.9,68456.0,44.88,45.01,44.88,44.9,68456.0
2021-04-28 14:30:00,44.85,44.99,44.75,44.96,76360.0,44.85,44.99,44.75,44.96,76360.0
2021-04-28 14:35:00,44.99,45.49,44.95,45.27,335612.0,44.99,45.49,44.95,45.27,335612.0
2021-04-28 14:40:00,45.25,45.48,45.09,45.18,165124.0,45.25,45.48,45.09,45.18,165124.0
2021-04-28 14:45:00,45.18,45.23,45.03,45.09,74016.0,45.18,45.23,45.03,45.09,74016.0
2021-04-28 14:50:00,45.06,45.3,44.93,44.95,170508.0,45.06,45.3,44.93,44.95,170508.0
2021-04-28 14:55:00,44.92,45.08,44.82,45.06,99924.0,44.92,45.08,44.82,45.06,99924.0
2021-04-28 15:00:00,45.02,45.14,44.94,45.05,52676.0,45.02,45.14,44.94,45.05,52676.0
2021-04-28 15:05:00,45.0,45.02,44.65,44.76,174468.0,45.0,45.02,44.65,44.76,174468.0
2021-04-28 15:10:00,44.73,44.75,44.17,44.41,380820.0,44.73,44.75,44.17,44.41,380820.0
2021-04-28 15:15:00,44.49,44.49,44.31,44.44,62640.0,44.49,44.49,44.31,44.44,62640.0
2021-04-28 15:20:00,44.47,44.47,44.13,44.29,129140.0,44.47,44.47,44.13,44.29,129140.0
2021-04-28 15:25:00,44.29,44.37,44.23,44.33,58612.0,44.29,44.37,44.23,44.33,58612.0
2021-04-28 15:30:00,44.27,44.47,44.23,44.31,70748.0,44.27,44.47,44.23,44.31,70748.0
2021-04-28 15:35:00,44.31,44.72,44.29,44.68,97360.0,44.31,44.72,44.29,44.68,97360.0
2021-04-28 15:40:00,44.69,45.05,44.69,45.01,284240.0,44.69,45.05,44.69,45.01,284240.0
2021-04-28 15:45:00,45.06,45.13,44.88,45.08,168196.0,45.06,45.13,44.88,45.08,168196.0
2021-04-28 15:50:00,45.0,45.08,44.64,44.67,191204.0,45.0,45.08,44.64,44.67,191204.0
2021-04-28 15:55:00,44.64,44.75,44.52,44.73,359388.0,44.64,44.75,44.52,44.73,359388.0
2021-04-29 09:30:00,44.14,44.9,44.06,44.74,267904.0,44.14,44.9,44.06,44.74,267904.0
2021-04-29 09:35:00,44.8,44.89,43.91,44.19,256572.0,44.8,44.89,43.91,44.19,256572.0
2021-04-29 09:40:00,44.24,44.3,44.05,44.13,105884.0,44.24,44.3,44.05,44.13,105884.0
2021-04-29 09:45:00,44.12,44.18,43.75,43.76,283296.0,44.12,44.18,43.75,43.76,283296.0
2021-04-29 09:50:00,43.8,43.93,42.92,43.02,377924.0,43.8,43.93,42.92,43.02,377924.0
2021-04-29 09:55:00,43.09,43.72,42.93,43.72,272596.0,43.09,43.72,42.93,43.72,272596.0
2021-04-29 10:00:00,43.7,43.72,43.27,43.45,173796.0,43.7,43.72,43.27,43.45,173796.0
2021-04-29 10:05:00,43.47,43.77,43.33,43.53,102584.0,43.47,43.77,43.33,43.53,102584.0
2021-04-29 10:10:00,43.52,43.88,43.38,43.51,124188.0,43.52,43.88,43.38,43.51,124188.0
2021-04-29 10:15:00,43.57,43.82,43.55,43.63,72272.0,43.57,43.82,43.55,43.63,72272.0
2021-04-29 10:20:00,43.6,43.71,43.39,43.56,71452.0,43.6,43.71,43.39,43.56,71452.0
2021-04-29 10:25:00,43.62,43.67,43.37,43.45,83020.0,43.62,43.67,43.37,43.45,83020.0
2021-04-29 10:30:00,43.45,43.45,43.0,43.18,181444.0,43.45,43.45,43.0,43.18,181444.0
2021-04-29 10:35:00,43.13,43.21,42.69,42.69,223720.0,43.13,43.21,42.69,42.69,223720.0
2021-04-29 10:40:00,42.75,42.99,42.73,42.89,144628.0,42.75,42.99,42.73,42.89,144628.0
2021-04-29 10:45:00,42.85,43.23,42.83,43.05,129964.0,42.85,43.23,42.83,43.05,129964.0
2021-04-29 10:50:00,43.08,43.21,43.0,43.18,60884.0,43.08,43.21,43.0,43.18,60884.0
2021-04-29 10:55:00,43.16,43.18,42.95,43.0,57748.0,43.16,43.18,42.95,43.0,57748.0
2021-04-29 11:00:00,42.97,43.2,42.97,43.18,64792.0,42.97,43.2,42.97,43.18,64792.0
2021-04-29 11:05:00,43.19,43.4,43.13,43.29,85928.0,43.19,43.4,43.13,43.29,85928.0
2021-04-29 11:10:00,43.31,43.43,43.27,43.35,35096.0,43.31,43.43,43.27,43.35,35096.0
2021-04-29 11:15:00,43.33,43.46,43.25,43.38,94888.0,43.33,43.46,43.25,43.38,94888.0
2021-04-29 11:20:00,43.4,43.81,43.39,43.81,164148.0,43.4,43.81,43.39,43.81,164148.0
2021-04-29 11:25:00,43.84,44.04,43.77,43.83,186384.0,43.84,44.04,43.77,43.83,186384.0
2021-04-29 11:30:00,43.83,43.86,43.51,43.68,146584.0,43.83,43.86,43.51,43.68,146584.0
2021-04-29 11:35:00,43.67,43.72,43.57,43.65,51372.0,43.67,43.72,43.57,43.65,51372.0
2021-04-29 11:40:00,43.64,43.88,43.57,43.83,82768.0,43.64,43.88,43.57,43.83,82768.0
2021-04-29 11:45:00,43.8,43.9,43.65,43.72,50148.0,43.8,43.9,43.65,43.72,50148.0
2021-04-29 11:50:00,43.72,43.98,43.66,43.9,89668.0,43.72,43.98,43.66,43.9,89668.0
2021-04-29 11:55:00,43.89,43.95,43.58,43.73,99652.0,43.89,43.95,43.58,43.73,99652.0
2021-04-29 12:00:00,43.67,43.67,43.33,43.35,100264.0,43.67,43.67,43.33,43.35,100264.0
2021-04-29 12:05:00,43.35,43.54,43.0,43.19,84216.0,43.35,43.54,43.0,43.19,84216.0
2021-04-29 12:10:00,43.11,43.41,43.1,43.33,53852.0,43.11,43.41,43.1,43.33,53852.0
2021-04-29 12:15:00,43.28,43.51,43.24,43.45,26000.0,43.28,43.51,43.24,43.45,26000.0
2021-04-29 12:20:00,43.43,43.51,43.25,43.25,35492.0,43.43,43.51,43.25,43.25,35492.0
2021-04-29 12:25:00,43.23,43.25,42.98,43.25,48532.0,43.23,43.25,42.98,43.25,48532.0
2021-04-29 12:30:00,43.25,43.35,43.2,43.29,31216.0,43.25,43.35,43.2,43.29,31216.0
2021-04-29 12:35:00,43.26,43.31,43.08,43.14,31748.0,43.26,43.31,43.08,43.14,31748.0
2021-04-29 12:40:00,43.19,43.48,43.19,43.46,50068.0,43.19,43.48,43.19,43.46,50068.0
2021-04-29 12:45:00,43.42,43.58,43.38,43.58,29272.0,43.42,43.58,43.38,43.58,29272.0
2021-04-29 12:50:00,43.56,43.61,43.38,43.54,32660.0,43.56,43.61,43.38,43.54,32660.0
2021-04-29 12:55:00,43.58,43.63,43.47,43.6,51692.0,43.58,43.63,43.47,43.6,51692.0
2021-04-29 13:00:00,43.6,43.63,43.48,43.48,50268.0,43.6,43.63,43.48,43.48,50268.0
2021-04-29 13:05:00,43.49,43.65,43.44,43.46,20632.0,43.49,43.65,43.44,43.46,20632.0
2021-04-29 13:10:00,43.43,43.57,43.4,43.54,30392.0,43.43,43.57,43.4,43.54,30392.0
2021-04-29 13:15:00,43.51,43.73,43.51,43.72,75956.0,43.51,43.73,43.51,43.72,75956.0
2021-04-29 13:20:00,43.71,43.74,43.51,43.56,66908.0,43.71,43.74,43.51,43.56,66908.0
2021-04-29 13:25:00,43.51,43.62,43.47,43.59,15532.0,43.51,43.62,43.47,43.59,15532.0
2021-04-29 13:30:00,43.55,43.75,43.5,43.75,46312.0,43.55,43.75,43.5,43.75,46312.0
2021-04-29 13:35:00,43.75,44.64,43.74,44.1,671380.0,43.75,44.64,43.74,44.1,671380.0
2021-04-29 13:40:00,44.21,44.34,43.85,44.21,166624.0,44.21,44.34,43.85,44.21,166624.0
2021-04-29 13:45:00,44.27,44.61,44.17,44.56,219496.0,44.27,44.61,44.17,44.56,219496.0
2021-04-29 13:50:00,44.51,44.67,44.15,44.19,185608.0,44.51,44.67,44.15,44.19,185608.0
2021-04-29 13:55:00,44.14,44.25,44.01,44.14,97200.0,44.14,44.25,44.01,44.14,97200.0
2021-04-29 14:00:00,44.19,44.31,44.08,44.17,113800.0,44.19,44.31,44.08,44.17,113800.0
2021-04-29 14:05:00,44.16,44.27,44.1,44.2,46040.0,44.16,44.27,44.1,44.2,46040.0
2021-04-29 14:10:00,44.2,44.31,44.12,44.31,39352.0,44.2,44.31,44.12,44.31,39352.0
2021-04-29 14:15:00,44.35,44.44,44.25,44.4,77464.0,44.35,44.44,44.25,44.4,77464.0
2021-04-29 14:20:00,44.43,44.56,44.38,44.49,113256.0,44.43,44.56,44.38,44.49,113256.0
2021-04-29 14:25:00,44.49,44.55,44.3,44.55,68128.0,44.49,44.55,44.3,44.55,68128.0
2021-04-29 14:30:00,44.56,45.22,44.56,44.9,478580.0,44.56,45.22,44.56,44.9,478580.0
2021-04-29 14:35:00,44.88,44.99,44.58,44.63,183128.0,44.88,44.99,44.58,44.63,183128.0
2021-04-29 14:40:00,44.71,44.88,44.63,44.87,81808.0,44.71,44.88,44.63,44.87,81808.0
2021-04-29 14:45:00,44.84,44.98,44.76,44.91,99448.0,44.84,44.98,44.76,44.91,99448.0
2021-04-29 14:50:00,44.87,44.91,44.65,44.86,52948.0,44.87,44.91,44.65,44.86,52948.0
2021-04-29 14:55:00,44.87,44.96,44.77,44.92,109932.0,44.87,44.96,44.77,44.92,109932.0
2021-04-29 15:00:00,44.93,45.04,44.87,44.98,140880.0,44.93,45.04,44.87,44.98,140880.0
2021-04-29 15:05:00,45.0,45.08,44.8,44.93,194420.0,45.0,45.08,44.8,44.93,194420.0
2021-04-29 15:10:00,44.93,45.0,44.38,44.63,184336.0,44.93,45.0,44.38,44.63,184336.0
2021-04-29 15:15:00,44.61,44.63,44.47,44.51,62692.0,44.61,44.63,44.47,44.51,62692.0
2021-04-29 15:20:00,44.55,44.7,44.45,44.55,101724.0,44.55,44.7,44.45,44.55,101724.0
2021-04-29 15:25:00,44.57,44.65,44.39,44.5,69424.0,44.57,44.65,44.39,44.5,69424.0
2021-04-29 15:30:00,44.54,44.68,44.46,44.52,111324.0,44.54,44.68,44.46,44.52,111324.0
2021-04-29 15:35:00,44.45,44.53,44.31,44.47,112696.0,44.45,44.53,44.31,44.47,112696.0
2021-04-29 15:40:00,44.44,44.47,44.2,44.26,66692.0,44.44,44.47,44.2,44.26,66692.0
2021-04-29 15:45:00,44.28,44.55,44.25,44.49,127760.0,44.28,44.55,44.25,44.49,127760.0
2021-04-29 15:50:00,44.43,44.53,44.2,44.34,108920.0,44.43,44.53,44.2,44.34,108920.0
2021-04-29 15:55:00,44.31,44.35,43.94,44.1,295392.0,44.31,44.35,43.94,44.1,295392.0
2021-04-30 09:30:00,43.75,44.6,43.68,44.26,299292.0,43.75,44.6,43.68,44.26,299292.0
2021-04-30 09:35:00,44.43,44.98,44.25,44.4,348824.0,44.43,44.98,44.25,44.4,348824.0
2021-04-30 09:40:00,44.39,44.81,44.31,44.74,185048.0,44.39,44.81,44.31,44.74,185048.0
2021-04-30 09:45:00,44.72,45.95,44.63,45.94,554844.0,44.72,45.95,44.63,45.94,554844.0
2021-04-30 09:50:00,45.94,45.94,44.88,45.15,655300.0,45.94,45.94,44.88,45.15,655300.0
2021-04-30 09:55:00,45.16,45.49,44.64,44.76,570560.0,45.16,45.49,44.64,44.76,570560.0
2021-04-30 10:00:00,44.75,45.12,44.62,44.63,218380.0,44.75,45.12,44.62,44.63,218380.0
2021-04-30 10:05:00,44.63,44.87,44.27,44.46,383212.0,44.63,44.87,44.27,44.46,383212.0
2021-04-30 10:10:00,44.39,44.49,44.01,44.13,453028.0,44.39,44.49,44.01,44.13,453028.0
2021-04-30 10:15:00,44.13,44.38,44.11,44.32,154020.0,44.13,44.38,44.11,44.32,154020.0
2021-04-30 10:20:00,44.33,44.43,44.15,44.28,136956.0,44.33,44.43,44.15,44.28,136956.0
2021-04-30 10:25:00,44.29,44.49,44.22,44.38,80964.0,44.29,44.49,44.22,44.38,80964.0
2021-04-30 10:30:00,44.37,44.41,44.2,44.33,107952.0,44.37,44.41,44.2,44.33,107952.0
2021-04-30 10:35:00,44.33,44.43,43.55,43.63,439780.0,44.33,44.43,43.55,43.63,439780.0
2021-04-30 10:40:00,43.69,43.93,43.55,43.92,152756.0,43.69,43.93,43.55,43.92,152756.0
2021-04-30 10:45:00,43.88,43.97,43.79,43.86,59252.0,43.88,43.97,43.79,43.86,59252.0
2021-04-30 10:50:00,43.8,44.16,43.7,44.1,97748.0,43.8,44.16,43.7,44.1,97748.0
2021-04-30 10:55:00,44.07,44.25,44.03,44.12,63704.0,44.07,44.25,44.03,44.12,63704.0
2021-04-30 11:00:00,44.08,44.12,43.97,44.07,96116.0,44.08,44.12,43.97,44.07,96116.0
2021-04-30 11:05:00,44.08,44.11,43.99,44.08,62992.0,44.08,44.11,43.99,44.08,62992.0
2021-04-30 11:10:00,44.07,44.42,44.02,44.22,114316.0,44.07,44.42,44.02,44.22,114316.0
2021-04-30 11:15:00,44.21,44.35,44.18,44.31,80896.0,44.21,44.35,44.18,44.31,80896.0
2021-04-30 11:20:00,44.32,44.45,44.22,44.23,64368.0,44.32,44.45,44.22,44.23,64368.0
2021-04-30 11:25:00,44.25,44.46,44.2,44.35,72528.0,44.25,44.46,44.2,44.35,72528.0
2021-04-30 11:30:00,44.34,44.48,44.29,44.48,57272.0,44.34,44.48,44.29,44.48,57272.0
2021-04-30 11:35:00,44.49,44.68,44.39,44.68,138884.0,44.49,44.68,44.39,44.68,138884.0
2021-04-30 11:40:00,44.68,44.7,44.48,44.5,75868.0,44.68,44.7,44.48,44.5,75868.0
2021-04-30 11:45:00,44.5,44.7,44.5,44.7,70428.0,44.5,44.7,44.5,44.7,70428.0
2021-04-30 11:50:00,44.7,44.88,44.6,44.86,57044.0,44.7,44.88,44.6,44.86,57044.0
2021-04-30 11:55:00,44.88,44.88,44.67,44.78,80144.0,44.88,44.88,44.67,44.78,80144.0
2021-04-30 12:00:00,44.81,45.03,44.63,44.91,199620.0,44.81,45.03,44.63,44.91,199620.0
2021-04-30 12:05:00,44.93,44.99,44.66,44.67,340728.0,44.93,44.99,44.66,44.67,340728.0
2021-04-30 12:10:00,44.74,44.79,44.66,44.75,160204.0,44.74,44.79,44.66,44.75,160204.0
2021-04-30 12:15:00,44.72,44.75,44.65,44.7,168364.0,44.72,44.75,44.65,44.7,168364.0
2021-04-30 12:20:00,44.7,44.84,44.56,44.62,87864.0,44.7,44.84,44.56,44.62,87864.0
2021-04-30 12:25:00,44.57,44.93,44.55,44.87,90836.0,44.57,44.93,44.55,44.87,90836.0
2021-04-30 12:30:00,44.88,45.13,44.83,44.95,143056.0,44.88,45.13,44.83,44.95,143056.0
2021-04-30 12:35:00,44.99,45.25,44.93,45.21,187948.0,44.99,45.25,44.93,45.21,187948.0
2021-04-30 12:40:00,45.21,45.3,44.93,45.06,212424.0,45.21,45.3,44.93,45.06,212424.0
2021-04-30 12:45:00,45.0,45.16,44.82,44.9,87332.0,45.0,45.16,44.82,44.9,87332.0
2021-04-30 12:50:00,44.88,45.25,44.86,45.11,145608.0,44.88,45.25,44.86,45.11,145608.0
2021-04-30 12:55:00,45.15,45.18,44.93,44.96,215184.0,45.15,45.18,44.93,44.96,215184.0
2021-04-30 13:00:00,44.93,45.05,44.89,45.05,87636.0,44.93,45.05,44.89,45.05,87636.0
2021-04-30 13:05:00,45.03,45.03,44.81,44.86,75100.0,45.03,45.03,44.81,44.86,75100.0
2021-04-30 13:10:00,44.85,45.0,44.85,45.0,107640.0,44.85,45.0,44.85,45.0,107640.0
2021-04-30 13:15:00,45.0,45.0,44.7,44.83,163152.0,45.0,45.0,44.7,44.83,163152.0
2021-04-30 13:20:00,44.85,44.88,44.74,44.83,24316.0,44.85,44.88,44.74,44.83,24316.0
2021-04-30 13:25:00,44.83,44.89,44.79,44.79,43208.0,44.83,44.89,44.79,44.79,43208.0
2021-04-30 13:30:00,44.79,44.81,44.59,44.65,79712.0,44.79,44.81,44.59,44.65,79712.0
2021-04-30 13:35:00,44.66,44.66,44.47,44.61,60612.0,44.66,44.66,44.47,44.61,60612.0
2021-04-30 13:40:00,44.62,44.76,44.5,44.64,49220.0,44.62,44.76,44.5,44.64,49220.0
2021-04-30 13:45:00,44.63,44.66,44.34,44.35,118356.0,44.63,44.66,44.34,44.35,118356.0
2021-04-30 13:50:00,44.4,44.47,44.23,44.43,71456.0,44.4,44.47,44.23,44.43,71456.0
2021-04-30 13:55:00,44.43,44.5,44.35,44.42,46256.0,44.43,44.5,44.35,44.42,46256.0
2021-04-30 14:00:00,44.48,44.52,44.35,44.43,37880.0,44.48,44.52,44.35,44.43,37880.0
2021-04-30 14:05:00,44.4,44.45,44.16,44.35,60860.0,44.4,44.45,44.16,44.35,60860.0
2021-04-30 14:10:00,44.33,44.49,44.22,44.38,76952.0,44.33,44.49,44.22,44.38,76952.0
2021-04-30 14:15:00,44.44,44.5,44.3,44.36,46940.0,44.44,44.5,44.3,44.36,46940.0
2021-04-30 14:20:00,44.35,44.56,44.34,44.38,48876.0,44.35,44.56,44.34,44.38,48876.0
2021-04-30 14:25:00,44.38,44.49,44.34,44.34,25504.0,44.38,44.49,44.34,44.34,25504.0
2021-04-30 14:30:00,44.34,44.34,44.18,44.21,78312.0,44.34,44.34,44.18,44.21,78312.0
2021-04-30 14:35:00,44.22,44.22,44.05,44.13,92308.0,44.22,44.22,44.05,44.13,92308.0
2021-04-30 14:40:00,44.13,44.21,44.08,44.17,87676.0,44.13,44.21,44.08,44.17,87676.0
2021-04-30 14:45:00,44.16,44.18,43.9,43.93,139696.0,44.16,44.18,43.9,43.93,139696.0
2021-04-30 14:50:00,43.94,44.02,43.84,44.02,162240.0,43.94,44.02,43.84,44.02,162240.0
2021-04-30 14:55:00,43.99,44.1,43.63,43.72,171916.0,43.99,44.1,43.63,43.72,171916.0
2021-04-30 15:00:00,43.63,43.73,43.52,43.66,91604.0,43.63,43.73,43.52,43.66,91604.0
2021-04-30 15:05:00,43.66,43.77,43.58,43.69,93552.0,43.66,43.77,43.58,43.69,93552.0
2021-04-30 15:10:00,43.69,43.69,43.5,43.52,91492.0,43.69,43.69,43.5,43.52,91492.0
2021-04-30 15:15:00,43.51,43.53,43.21,43.25,164156.0,43.51,43.53,43.21,43.25,164156.0
2021-04-30 15:20:00,43.26,43.42,43.18,43.41,115372.0,43.26,43.42,43.18,43.41,115372.0
2021-04-30 15:25:00,43.45,43.58,43.36,43.49,120796.0,43.45,43.58,43.36,43.49,120796.0
2021-04-30 15:30:00,43.48,43.48,43.33,43.47,61040.0,43.48,43.48,43.33,43.47,61040.0
2021-04-30 15:35:00,43.46,43.58,43.44,43.48,53128.0,43.46,43.58,43.44,43.48,53128.0
2021-04-30 15:40:00,43.45,43.77,43.44,43.57,114128.0,43.45,43.77,43.44,43.57,114128.0
2021-04-30 15:45:00,43.56,43.78,43.53,43.58,114084.0,43.56,43.78,43.53,43.58,114084.0
2021-04-30 15:50:00,43.57,43.73,43.55,43.71,103568.0,43.57,43.73,43.55,43.71,103568.0
2021-04-30 15:55:00,43.73,43.74,43.38,43.38,309516.0,43.73,43.74,43.38,43.38,309516.0
2021-05-03 09:30:00,44.37,44.37,43.38,43.68,341144.0,44.37,44.37,43.38,43.68,341144.0
2021-05-03 09:35:00,43.61,43.74,43.17,43.55,169452.0,43.61,43.74,43.17,43.55,169452.0
2021-05-03 09:40:00,43.52,43.69,43.03,43.18,193560.0,43.52,43.69,43.03,43.18,193560.0
2021-05-03 09:45:00,43.22,43.4,43.04,43.3,140272.0,43.22,43.4,43.04,43.3,140272.0
2021-05-03 09:50:00,43.33,43.49,42.88,43.09,190088.0,43.33,43.49,42.88,43.09,190088.0
2021-05-03 09:55:00,43.05,43.29,42.81,42.88,206212.0,43.05,43.29,42.81,42.88,206212.0
2021-05-03 10:00:00,42.82,43.12,42.78,43.05,149040.0,42.82,43.12,42.78,43.05,149040.0
2021-05-03 10:05:00,43.01,43.35,42.95,43.17,157660.0,43.01,43.35,42.95,43.17,157660.0
2021-05-03 10:10:00,43.17,43.27,43.04,43.16,104200.0,43.17,43.27,43.04,43.16,104200.0
2021-05-03 10:15:00,43.08,43.4,43.05,43.4,106300.0,43.08,43.4,43.05,43.4,106300.0
2021-05-03 10:20:00,43.42,43.49,43.18,43.49,110132.0,43.42,43.49,43.18,43.49,110132.0
2021-05-03 10:25:00,43.49,43.63,43.38,43.6,133296.0,43.49,43.63,43.38,43.6,133296.0
2021-05-03 10:30:00,43.58,43.62,43.32,43.44,82892.0,43.58,43.62,43.32,43.44,82892.0
2021-05-03 10:35:00,43.45,43.59,43.38,43.42,51676.0,43.45,43.59,43.38,43.42,51676.0
2021-05-03 10:40:00,43.49,43.78,43.49,43.7,173976.0,43.49,43.78,43.49,43.7,173976.0
2021-05-03 10:45:00,43.67,43.96,43.63,43.8,220108.0,43.67,43.96,43.63,43.8,220108.0
2021-05-03 10:50:00,43.8,43.9,43.57,43.64,127060.0,43.8,43.9,43.57,43.64,127060.0
2021-05-03 10:55:00,43.64,43.75,43.58,43.63,60344.0,43.64,43.75,43.58,43.63,60344.0
2021-05-03 11:00:00,43.65,43.65,42.91,42.97,419812.0,43.65,43.65,42.91,42.97,419812.0
2021-05-03 11:05:00,42.91,42.98,42.67,42.83,480504.0,42.91,42.98,42.67,42.83,480504.0
2021-05-03 11:10:00,42.8,42.8,42.14,42.22,424112.0,42.8,42.8,42.14,42.22,424112.0
2021-05-03 11:15:00,42.19,42.35,41.78,41.86,429848.0,42.19,42.35,41.78,41.86,429848.0
2021-05-03 11:20:00,41.8,42.18,41.78,42.0,280016.0,41.8,42.18,41.78,42.0,280016.0
2021-05-03 11:25:00,42.0,42.02,41.28,41.29,358280.0,42.0,42.02,41.28,41.29,358280.0
2021-05-03 11:30:00,41.27,41.71,41.0,41.3,682904.0,41.27,41.71,41.0,41.3,682904.0
2021-05-03 11:35:00,41.27,41.46,40.77,41.04,428520.0,41.27,41.46,40.77,41.04,428520.0
2021-05-03 11:40:00,41.01,41.12,40.63,40.76,466940.0,41.01,41.12,40.63,40.76,466940.0
2021-05-03 11:45:00,40.74,40.75,40.38,40.65,404316.0,40.74,40.75,40.38,40.65,404316.0
2021-05-03 11:50:00,40.63,40.83,40.55,40.83,204968.0,40.63,40.83,40.55,40.83,204968.0
2021-05-03 11:55:00,40.84,41.17,40.77,41.15,306244.0,40.84,41.17,40.77,41.15,306244.0
2021-05-03 12:00:00,41.1,41.19,40.98,41.16,138232.0,41.1,41.19,40.98,41.16,138232.0
2021-05-03 12:05:00,41.21,41.22,40.8,41.13,177864.0,41.21,41.22,40.8,41.13,177864.0
2021-05-03 12:10:00,41.17,41.41,41.13,41.35,136244.0,41.17,41.41,41.13,41.35,136244.0
2021-05-03 12:15:00,41.35,41.5,41.23,41.35,98224.0,41.35,41.5,41.23,41.35,98224.0
2021-05-03 12:20:00,41.33,41.41,41.22,41.4,139208.0,41.33,41.41,41.22,41.4,139208.0
2021-05-03 12:25:00,41.38,41.38,40.9,40.95,99084.0,41.38,41.38,40.9,40.95,99084.0
2021-05-03 12:30:00,40.88,40.88,40.38,40.58,213820.0,40.88,40.88,40.38,40.58,213820.0
2021-05-03 12:35:00,40.58,40.73,40.48,40.63,156796.0,40.58,40.73,40.48,40.63,156796.0
2021-05-03 12:40:00,40.65,40.7,40.5,40.68,125108.0,40.65,40.7,40.5,40.68,125108.0
2021-05-03 12:45:00,40.63,40.82,40.54,40.62,159332.0,40.63,40.82,40.54,40.62,159332.0
2021-05-03 12:50:00,40.57,40.65,40.4,40.6,109108.0,40.57,40.65,40.4,40.6,109108.0
2021-05-03 12:55:00,40.6,40.66,40.52,40.64,70976.0,40.6,40.66,40.52,40.64,70976.0
2021-05-03 13:00:00,40.66,40.78,40.54,40.54,93832.0,40.66,40.78,40.54,40.54,93832.0
2021-05-03 13:05:00,40.52,40.56,40.37,40.41,160672.0,40.52,40.56,40.37,40.41,160672.0
2021-05-03 13:10:00,40.44,40.62,40.33,40.6,121052.0,40.44,40.62,40.33,40.6,121052.0
2021-05-03 13:15:00,40.58,40.73,40.47,40.5,112236.0,40.58,40.73,40.47,40.5,112236.0
2021-05-03 13:20:00,40.54,40.58,39.99,40.04,303064.0,40.54,40.58,39.99,40.04,303064.0
2021-05-03 13:25:00,40.04,40.21,40.0,40.12,100448.0,40.04,40.21,40.0,40.12,100448.0
2021-05-03 13:30:00,40.08,40.12,39.9,39.98,108580.0,40.08,40.12,39.9,39.98,108580.0
2021-05-03 13:35:00,39.97,40.25,39.93,40.15,105952.0,39.97,40.25,39.93,40.15,105952.0
2021-05-03 13:40:00,40.14,40.31,40.1,40.15,122792.0,40.14,40.31,40.1,40.15,122792.0
2021-05-03 13:45:00,40.13,40.17,39.97,40.13,83388.0,40.13,40.17,39.97,40.13,83388.0
2021-05-03 13:50:00,40.1,40.3,40.1,40.25,62348.0,40.1,40.3,40.1,40.25,62348.0
2021-05-03 13:55:00,40.23,40.25,40.09,40.13,58636.0,40.23,40.25,40.09,40.13,58636.0
2021-05-03 14:00:00,40.15,40.5,40.15,40.43,92248.0,40.15,40.5,40.15,40.43,92248.0
2021-05-03 14:05:00,40.49,40.55,40.4,40.42,135604.0,40.49,40.55,40.4,40.42,135604.0
2021-05-03 14:10:00,40.4,40.63,40.38,40.63,91284.0,40.4,40.63,40.38,40.63,91284.0
2021-05-03 14:15:00,40.59,40.65,40.49,40.55,78900.0,40.59,40.65,40.49,40.55,78900.0
2021-05-03 14:20:00,40.55,40.67,40.54,40.58,90256.0,40.55,40.67,40.54,40.58,90256.0
2021-05-03 14:25:00,40.61,40.62,40.45,40.52,106024.0,40.61,40.62,40.45,40.52,106024.0
2021-05-03 14:30:00,40.51,40.54,40.33,40.5,58988.0,40.51,40.54,40.33,40.5,58988.0
2021-05-03 14:35:00,40.54,40.65,40.22,40.28,92124.0,40.54,40.65,40.22,40.28,92124.0
2021-05-03 14:40:00,40.27,40.27,40.13,40.23,56256.0,40.27,40.27,40.13,40.23,56256.0
2021-05-03 14:45:00,40.2,40.5,40.19,40.5,104068.0,40.2,40.5,40.19,40.5,104068.0
2021-05-03 14:50:00,40.49,40.5,40.33,40.45,58140.0,40.49,40.5,40.33,40.45,58140.0
2021-05-03 14:55:00,40.43,40.54,40.35,40.43,39632.0,40.43,40.54,40.35,40.43,39632.0
2021-05-03 15:00:00,40.39,40.65,40.3,40.6,47232.0,40.39,40.65,40.3,40.6,47232.0
2021-05-03 15:05:00,40.59,40.64,40.5,40.64,36408.0,40.59,40.64,40.5,40.64,36408.0
2021-05-03 15:10:00,40.65,40.75,40.54,40.71,69224.0,40.65,40.75,40.54,40.71,69224.0
2021-05-03 15:15:00,40.75,40.95,40.68,40.77,171616.0,40.75,40.95,40.68,40.77,171616.0
2021-05-03 15:20:00,40.79,41.02,40.71,41.02,139900.0,40.79,41.02,40.71,41.02,139900.0
2021-05-03 15:25:00,41.0,41.0,40.78,40.86,39472.0,41.0,41.0,40.78,40.86,39472.0
2021-05-03 15:30:00,40.84,40.88,40.66,40.66,51280.0,40.84,40.88,40.66,40.66,51280.0
2021-05-03 15:35:00,40.7,40.7,40.38,40.48,103336.0,40.7,40.7,40.38,40.48,103336.0
2021-05-03 15:40:00,40.52,40.65,40.47,40.56,104732.0,40.52,40.65,40.47,40.56,104732.0
2021-05-03 15:45:00,40.55,40.57,40.44,40.53,78196.0,40.55,40.57,40.44,40.53,78196.0
2021-05-03 15:50:00,40.55,40.62,40.45,40.6,81644.0,40.55,40.62,40.45,40.6,81644.0
2021-05-03 15:55:00,40.56,40.59,40.49,40.55,233744.0,40.56,40.59,40.49,40.55,233744.0
2021-05-04 09:30:00,39.82,40.37,39.31,39.39,432192.0,39.82,40.37,39.31,39.39,432192.0
2021-05-04 09:35:00,39.39,39.72,39.11,39.63,358392.0,39.39,39.72,39.11,39.63,358392.0
2021-05-04 09:40:00,39.72,39.92,39.03,39.27,297988.0,39.72,39.92,39.03,39.27,297988.0
2021-05-04 09:45:00,39.3,39.45,39.04,39.18,187196.0,39.3,39.45,39.04,39.18,187196.0
2021-05-04 09:50:00,39.14,39.37,38.86,39.01,216832.0,39.14,39.37,38.86,39.01,216832.0
2021-05-04 09:55:00,39.02,39.13,38.7,39.0,268088.0,39.02,39.13,38.7,39.0,268088.0
2021-05-04 10:00:00,38.92,38.94,37.95,38.11,426732.0,38.92,38.94,37.95,38.11,426732.0
2021-05-04 10:05:00,38.12,39.17,37.97,38.83,499616.0,38.12,39.17,37.97,38.83,499616.0
2021-05-04 10:10:00,38.79,39.09,38.57,38.84,308016.0,38.79,39.09,38.57,38.84,308016.0
2021-05-04 10:15:00,38.79,39.84,38.58,39.84,270992.0,38.79,39.84,38.58,39.84,270992.0
2021-05-04 10:20:00,39.84,39.88,39.49,39.67,158592.0,39.84,39.88,39.49,39.67,158592.0
2021-05-04 10:25:00,39.65,39.85,39.58,39.69,109980.0,39.65,39.85,39.58,39.69,109980.0
2021-05-04 10:30:00,39.71,39.72,39.13,39.21,151116.0,39.71,39.72,39.13,39.21,151116.0
2021-05-04 10:35:00,39.18,39.71,39.17,39.64,132160.0,39.18,39.71,39.17,39.64,132160.0
2021-05-04 10:40:00,39.7,39.75,39.45,39.45,60848.0,39.7,39.75,39.45,39.45,60848.0
2021-05-04 10:45:00,39.52,39.59,39.25,39.45,61320.0,39.52,39.59,39.25,39.45,61320.0
2021-05-04 10:50:00,39.38,39.47,39.13,39.45,84060.0,39.38,39.47,39.13,39.45,84060.0
2021-05-04 10:55:00,39.4,39.59,39.29,39.35,116160.0,39.4,39.59,39.29,39.35,116160.0
2021-05-04 11:00:00,39.36,39.37,39.05,39.33,83180.0,39.36,39.37,39.05,39.33,83180.0
2021-05-04 11:05:00,39.35,39.47,39.13,39.4,78116.0,39.35,39.47,39.13,39.4,78116.0
2021-05-04 11:10:00,39.48,39.54,39.19,39.19,64288.0,39.48,39.54,39.19,39.19,64288.0
2021-05-04 11:15:00,39.18,39.45,39.14,39.35,63000.0,39.18,39.45,39.14,39.35,63000.0
2021-05-04 11:20:00,39.38,39.41,39.14,39.17,63164.0,39.38,39.41,39.14,39.17,63164.0
2021-05-04 11:25:00,39.14,39.19,38.88,39.16,128800.0,39.14,39.19,38.88,39.16,128800.0
2021-05-04 11:30:00,39.09,39.15,38.91,38.91,117688.0,39.09,39.15,38.91,38.91,117688.0
2021-05-04 11:35:00,38.91,38.92,38.68,38.68,189888.0,38.91,38.92,38.68,38.68,189888.0
2021-05-04 11:40:00,38.7,38.77,38.63,38.65,155144.0,38.7,38.77,38.63,38.65,155144.0
2021-05-04 11:45:00,38.64,38.74,38.47,38.51,128324.0,38.64,38.74,38.47,38.51,128324.0
2021-05-04 11:50:00,38.47,38.55,38.24,38.27,161800.0,38.47,38.55,38.24,38.27,161800.0
2021-05-04 11:55:00,38.3,38.48,38.15,38.4,205824.0,38.3,38.48,38.15,38.4,205824.0
2021-05-04 12:00:00,38.37,38.71,38.34,38.47,118072.0,38.37,38.71,38.34,38.47,118072.0
2021-05-04 12:05:00,38.48,38.54,38.43,38.5,68856.0,38.48,38.54,38.43,38.5,68856.0
2021-05-04 12:10:00,38.49,38.91,38.49,38.88,150320.0,38.49,38.91,38.49,38.88,150320.0
2021-05-04 12:15:00,38.9,38.99,38.75,38.91,114568.0,38.9,38.99,38.75,38.91,114568.0
2021-05-04 12:20:00,38.89,38.93,38.7,38.79,84704.0,38.89,38.93,38.7,38.79,84704.0
2021-05-04 12:25:00,38.78,38.88,38.66,38.86,70340.0,38.78,38.88,38.66,38.86,70340.0
2021-05-04 12:30:00,38.87,38.94,38.7,38.7,52988.0,38.87,38.94,38.7,38.7,52988.0
2021-05-04 12:35:00,38.7,38.86,38.64,38.64,60812.0,38.7,38.86,38.64,38.64,60812.0
2021-05-04 12:40:00,38.64,38.87,38.6,38.71,81628.0,38.64,38.87,38.6,38.71,81628.0
2021-05-04 12:45:00,38.74,38.88,38.62,38.86,63048.0,38.74,38.88,38.62,38.86,63048.0
2021-05-04 12:50:00,38.83,38.88,38.7,38.73,38860.0,38.83,38.88,38.7,38.73,38860.0
2021-05-04 12:55:00,38.73,38.85,38.68,38.85,29844.0,38.73,38.85,38.68,38.85,29844.0
2021-05-04 13:00:00,38.85,38.9,38.7,38.75,59688.0,38.85,38.9,38.7,38.75,59688.0
2021-05-04 13:05:00,38.81,38.84,38.7,38.75,60156.0,38.81,38.84,38.7,38.75,60156.0
2021-05-04 13:10:00,38.82,38.82,38.75,38.81,39844.0,38.82,38.82,38.75,38.81,39844.0
2021-05-04 13:15:00,38.81,38.98,38.79,38.91,85844.0,38.81,38.98,38.79,38.91,85844.0
2021-05-04 13:20:00,38.94,38.95,38.84,38.88,19672.0,38.94,38.95,38.84,38.88,19672.0
2021-05-04 13:25:00,38.94,39.04,38.9,38.98,65336.0,38.94,39.04,38.9,38.98,65336.0
2021-05-04 13:30:00,38.99,39.45,38.99,39.39,154620.0,38.99,39.45,38.99,39.39,154620.0
2021-05-04 13:35:00,39.42,39.78,39.38,39.65,178136.0,39.42,39.78,39.38,39.65,178136.0
2021-05-04 13:40:00,39.62,39.69,39.34,39.48,127656.0,39.62,39.69,39.34,39.48,127656.0
2021-05-04 13:45:00,39.43,39.57,39.26,39.56,41536.0,39.43,39.57,39.26,39.56,41536.0
2021-05-04 13:50:00,39.57,39.57,39.33,39.45,61964.0,39.57,39.57,39.33,39.45,61964.0
2021-05-04 13:55:00,39.44,39.66,39.4,39.48,58508.0,39.44,39.66,39.4,39.48,58508.0
2021-05-04 14:00:00,39.44,39.74,39.38,39.7,71676.0,39.44,39.74,39.38,39.7,71676.0
2021-05-04 14:05:00,39.67,39.74,39.39,39.65,54188.0,39.67,39.74,39.39,39.65,54188.0
2021-05-04 14:10:00,39.7,40.13,39.65,40.13,225216.0,39.7,40.13,39.65,40.13,225216.0
2021-05-04 14:15:00,40.13,40.17,39.88,39.93,161100.0,40.13,40.17,39.88,39.93,161100.0
2021-05-04 14:20:00,39.94,40.06,39.77,39.81,71112.0,39.94,40.06,39.77,39.81,71112.0
2021-05-04 14:25:00,39.9,39.92,39.72,39.88,68692.0,39.9,39.92,39.72,39.88,68692.0
2021-05-04 14:30:00,39.83,40.03,39.83,40.02,76012.0,39.83,40.03,39.83,40.02,76012.0
2021-05-04 14:35:00,40.04,40.13,39.93,40.0,71584.0,40.04,40.13,39.93,40.0,71584.0
2021-05-04 14:40:00,40.0,40.16,39.88,40.1,117776.0,40.0,40.16,39.88,40.1,117776.0
2021-05-04 14:45:00,40.0,40.15,39.83,39.92,59640.0,40.0,40.15,39.83,39.92,59640.0
2021-05-04 14:50:00,39.89,39.93,39.73,39.83,81460.0,39.89,39.93,39.73,39.83,81460.0
2021-05-04 14:55:00,39.83,39.92,39.81,39.88,21340.0,39.83,39.92,39.81,39.88,21340.0
2021-05-04 15:00:00,39.85,40.04,39.71,39.98,93648.0,39.85,40.04,39.71,39.98,93648.0
2021-05-04 15:05:00,39.98,40.08,39.87,40.03,48600.0,39.98,40.08,39.87,40.03,48600.0
2021-05-04 15:10:00,40.1,40.13,39.87,40.04,118344.0,40.1,40.13,39.87,40.04,118344.0
2021-05-04 15:15:00,40.0,40.07,39.93,39.93,31688.0,40.0,40.07,39.93,39.93,31688.0
2021-05-04 15:20:00,39.93,40.15,39.81,39.9,112768.0,39.93,40.15,39.81,39.9,112768.0
2021-05-04 15:25:00,39.92,40.05,39.82,40.01,33476.0,39.92,40.05,39.82,40.01,33476.0
2021-05-04 15:30:00,40.0,40.09,39.88,40.03,88480.0,40.0,40.09,39.88,40.03,88480.0
2021-05-04 15:35:00,40.02,40.17,39.95,40.1,53976.0,40.02,40.17,39.95,40.1,53976.0
2021-05-04 15:40:00,40.07,40.33,40.0,40.1,189216.0,40.07,40.33,40.0,40.1,189216.0
2021-05-04 15:45:00,40.05,40.1,39.91,40.0,77620.0,40.05,40.1,39.91,40.0,77620.0
2021-05-04 15:50:00,40.05,40.18,39.96,39.96,105276.0,40.05,40.18,39.96,39.96,105276.0
2021-05-04 15:55:00,39.97,40.25,39.96,40.25,236672.0,39.97,40.25,39.96,40.25,236672.0
2021-05-05 09:30:00,40.46,40.94,40.0,40.75,407224.0,40.46,40.94,40.0,40.75,407224.0
2021-05-05 09:35:00,40.87,40.87,40.11,40.56,150596.0,40.87,40.87,40.11,40.56,150596.0
2021-05-05 09:40:00,40.44,40.58,40.09,40.37,109580.0,40.44,40.58,40.09,40.37,109580.0
2021-05-05 09:45:00,40.38,40.87,40.38,40.53,135168.0,40.38,40.87,40.38,40.53,135168.0
2021-05-05 09:50:00,40.57,40.74,40.5,40.69,69460.0,40.57,40.74,40.5,40.69,69460.0
2021-05-05 09:55:00,40.63,40.66,40.38,40.38,78564.0,40.63,40.66,40.38,40.38,78564.0
2021-05-05 10:00:00,40.47,40.47,39.89,39.99,190528.0,40.47,40.47,39.89,39.99,190528.0
2021-05-05 10:05:00,39.95,40.13,39.71,40.01,170820.0,39.95,40.13,39.71,40.01,170820.0
2021-05-05 10:10:00,40.0,40.16,39.88,40.1,38676.0,40.0,40.16,39.88,40.1,38676.0
2021-05-05 10:15:00,40.07,40.25,39.94,40.24,63928.0,40.07,40.25,39.94,40.24,63928.0
2021-05-05 10:20:00,40.24,40.42,40.06,40.08,150052.0,40.24,40.42,40.06,40.08,150052.0
2021-05-05 10:25:00,40.15,40.25,40.08,40.18,34252.0,40.15,40.25,40.08,40.18,34252.0
2021-05-05 10:30:00,40.25,40.3,39.86,39.9,92384.0,40.25,40.3,39.86,39.9,92384.0
2021-05-05 10:35:00,39.84,40.1,39.84,39.97,53892.0,39.84,40.1,39.84,39.97,53892.0
2021-05-05 10:40:00,40.04,40.4,40.0,40.35,91436.0,40.04,40.4,40.0,40.35,91436.0
2021-05-05 10:45:00,40.36,40.36,40.19,40.3,67024.0,40.36,40.36,40.19,40.3,67024.0
2021-05-05 10:50:00,40.4,40.42,40.13,40.28,73916.0,40.4,40.42,40.13,40.28,73916.0
2021-05-05 10:55:00,40.27,40.31,40.08,40.25,43652.0,40.27,40.31,40.08,40.25,43652.0
2021-05-05 11:00:00,40.29,40.49,40.13,40.4,58812.0,40.29,40.49,40.13,40.4,58812.0
2021-05-05 11:05:00,40.44,40.49,40.38,40.45,54268.0,40.44,40.49,40.38,40.45,54268.0
2021-05-05 11:10:00,40.45,40.52,40.4,40.47,57676.0,40.45,40.52,40.4,40.47,57676.0
2021-05-05 11:15:00,40.46,40.52,40.41,40.48,59356.0,40.46,40.52,40.41,40.48,59356.0
2021-05-05 11:20:00,40.47,40.73,40.4,40.68,86348.0,40.47,40.73,40.4,40.68,86348.0
2021-05-05 11:25:00,40.68,40.74,40.58,40.58,43884.0,40.68,40.74,40.58,40.58,43884.0
2021-05-05 11:30:00,40.57,40.79,40.56,40.79,37880.0,40.57,40.79,40.56,40.79,37880.0
2021-05-05 11:35:00,40.72,41.38,40.66,41.37,272448.0,40.72,41.38,40.66,41.37,272448.0
2021-05-05 11:40:00,41.36,41.38,41.03,41.16,93884.0,41.36,41.38,41.03,41.16,93884.0
2021-05-05 11:45:00,41.15,41.19,40.82,40.82,104124.0,41.15,41.19,40.82,40.82,104124.0
2021-05-05 11:50:00,40.83,40.96,40.46,40.65,162716.0,40.83,40.96,40.46,40.65,162716.0
2021-05-05 11:55:00,40.64,40.67,40.49,40.56,90684.0,40.64,40.67,40.49,40.56,90684.0
2021-05-05 12:00:00,40.56,40.56,40.4,40.45,76000.0,40.56,40.56,40.4,40.45,76000.0
2021-05-05 12:05:00,40.45,40.5,40.26,40.26,70676.0,40.45,40.5,40.26,40.26,70676.0
2021-05-05 12:10:00,40.27,40.43,40.27,40.29,21180.0,40.27,40.43,40.27,40.29,21180.0
2021-05-05 12:15:00,40.29,40.43,40.24,40.37,68100.0,40.29,40.43,40.24,40.37,68100.0
2021-05-05 12:20:00,40.37,40.48,40.3,40.35,46744.0,40.37,40.48,40.3,40.35,46744.0
2021-05-05 12:25:00,40.34,40.36,40.23,40.28,44780.0,40.34,40.36,40.23,40.28,44780.0
2021-05-05 12:30:00,40.3,40.44,40.25,40.29,36512.0,40.3,40.44,40.25,40.29,36512.0
2021-05-05 12:35:00,40.29,40.29,40.06,40.06,52784.0,40.29,40.29,40.06,40.06,52784.0
2021-05-05 12:40:00,40.09,40.25,40.02,40.25,36044.0,40.09,40.25,40.02,40.25,36044.0
2021-05-05 12:45:00,40.21,40.25,40.16,40.22,19080.0,40.21,40.25,40.16,40.22,19080.0
2021-05-05 12:50:00,40.24,40.29,40.06,40.19,28408.0,40.24,40.29,40.06,40.19,28408.0
2021-05-05 12:55:00,40.2,40.26,40.12,40.12,36832.0,40.2,40.26,40.12,40.12,36832.0
2021-05-05 13:00:00,40.09,40.16,39.88,40.02,88524.0,40.09,40.16,39.88,40.02,88524.0
2021-05-05 13:05:00,40.0,40.16,39.95,40.15,31720.0,40.0,40.16,39.95,40.15,31720.0
2021-05-05 13:10:00,40.15,40.27,40.05,40.16,41904.0,40.15,40.27,40.05,40.16,41904.0
2021-05-05 13:15:00,40.09,40.18,40.01,40.16,46224.0,40.09,40.18,40.01,40.16,46224.0
2021-05-05 13:20:00,40.2,40.22,40.09,40.15,38704.0,40.2,40.22,40.09,40.15,38704.0
2021-05-05 13:25:00,40.12,40.17,40.09,40.17,19700.0,40.12,40.17,40.09,40.17,19700.0
2021-05-05 13:30:00,40.15,40.2,40.07,40.09,28180.0,40.15,40.2,40.07,40.09,28180.0
2021-05-05 13:35:00,40.09,40.19,40.07,40.19,26460.0,40.09,40.19,40.07,40.19,26460.0
2021-05-05 13:40:00,40.14,40.16,40.05,40.16,27644.0,40.14,40.16,40.05,40.16,27644.0
2021-05-05 13:45:00,40.17,40.3,40.11,40.3,45188.0,40.17,40.3,40.11,40.3,45188.0
2021-05-05 13:50:00,40.33,40.34,40.22,40.22,49756.0,40.33,40.34,40.22,40.22,49756.0
2021-05-05 13:55:00,40.24,40.38,40.23,40.35,34500.0,40.24,40.38,40.23,40.35,34500.0
2021-05-05 14:00:00,40.38,40.72,40.34,40.48,387272.0,40.38,40.72,40.34,40.48,387272.0
2021-05-05 14:05:00,40.46,40.61,40.2,40.31,120508.0,40.46,40.61,40.2,40.31,120508.0
2021-05-05 14:10:00,40.3,40.45,40.2,40.42,82108.0,40.3,40.45,40.2,40.42,82108.0
2021-05-05 14:15:00,40.4,40.46,40.24,40.38,57252.0,40.4,40.46,40.24,40.38,57252.0
2021-05-05 14:20:00,40.43,40.46,40.3,40.41,50504.0,40.43,40.46,40.3,40.41,50504.0
2021-05-05 14:25:00,40.44,40.46,40.33,40.42,37100.0,40.44,40.46,40.33,40.42,37100.0
2021-05-05 14:30:00,40.42,40.49,40.33,40.39,29456.0,40.42,40.49,40.33,40.39,29456.0
2021-05-05 14:35:00,40.38,40.5,40.38,40.47,27496.0,40.38,40.5,40.38,40.47,27496.0
2021-05-05 14:40:00,40.49,40.6,40.44,40.45,60372.0,40.49,40.6,40.44,40.45,60372.0
2021-05-05 14:45:00,40.44,40.65,40.4,40.6,88924.0,40.44,40.65,40.4,40.6,88924.0
2021-05-05 14:50:00,40.63,40.8,40.57,40.74,218500.0,40.63,40.8,40.57,40.74,218500.0
2021-05-05 14:55:00,40.74,40.77,40.4,40.44,103744.0,40.74,40.77,40.4,40.44,103744.0
2021-05-05 15:00:00,40.45,40.49,40.19,40.29,72856.0,40.45,40.49,40.19,40.29,72856.0
2021-05-05 15:05:00,40.29,40.47,40.24,40.25,40896.0,40.29,40.47,40.24,40.25,40896.0
2021-05-05 15:10:00,40.23,40.34,40.19,40.19,59272.0,40.23,40.34,40.19,40.19,59272.0
2021-05-05 15:15:00,40.19,40.26,40.03,40.08,86192.0,40.19,40.26,40.03,40.08,86192.0
2021-05-05 15:20:00,40.09,40.25,39.96,40.09,83704.0,40.09,40.25,39.96,40.09,83704.0
2021-05-05 15:25:00,40.1,40.12,39.96,40.07,101588.0,40.1,40.12,39.96,40.07,101588.0
2021-05-05 15:30:00,40.03,40.12,39.58,39.68,203472.0,40.03,40.12,39.58,39.68,203472.0
2021-05-05 15:35:00,39.66,39.81,39.63,39.81,67224.0,39.66,39.81,39.63,39.81,67224.0
2021-05-05 15:40:00,39.81,40.0,39.76,39.93,93204.0,39.81,40.0,39.76,39.93,93204.0
2021-05-05 15:45:00,39.92,40.04,39.83,39.95,120528.0,39.92,40.04,39.83,39.95,120528.0
2021-05-05 15:50:00,39.95,40.19,39.93,40.1,93704.0,39.95,40.19,39.93,40.1,93704.0
2021-05-05 15:55:00,40.08,40.08,39.81,39.87,233792.0,40.08,40.08,39.81,39.87,233792.0
2021-05-06 09:30:00,40.22,40.49,39.77,39.77,437124.0,40.22,40.49,39.77,39.77,437124.0
2021-05-06 09:35:00,39.82,40.16,39.77,40.05,133504.0,39.82,40.16,39.77,40.05,133504.0
2021-05-06 09:40:00,40.09,40.18,39.62,39.91,180828.0,40.09,40.18,39.62,39.91,180828.0
2021-05-06 09:45:00,39.91,40.12,39.75,39.9,76360.0,39.91,40.12,39.75,39.9,76360.0
2021-05-06 09:50:00,39.78,40.04,39.7,39.8,66684.0,39.78,40.04,39.7,39.8,66684.0
2021-05-06 09:55:00,39.78,39.85,39.58,39.58,97596.0,39.78,39.85,39.58,39.58,97596.0
2021-05-06 10:00:00,39.57,39.72,39.17,39.47,227032.0,39.57,39.72,39.17,39.47,227032.0
2021-05-06 10:05:00,39.44,39.44,39.23,39.23,82788.0,39.44,39.44,39.23,39.23,82788.0
2021-05-06 10:10:00,39.2,39.47,38.9,39.38,244296.0,39.2,39.47,38.9,39.38,244296.0
2021-05-06 10:15:00,39.38,39.62,39.27,39.38,142380.0,39.38,39.62,39.27,39.38,142380.0
2021-05-06 10:20:00,39.38,39.4,39.17,39.3,93776.0,39.38,39.4,39.17,39.3,93776.0
2021-05-06 10:25:00,39.25,39.45,39.12,39.3,72560.0,39.25,39.45,39.12,39.3,72560.0
2021-05-06 10:30:00,39.25,39.6,39.25,39.52,114384.0,39.25,39.6,39.25,39.52,114384.0
2021-05-06 10:35:00,39.57,39.61,39.46,39.57,60276.0,39.57,39.61,39.46,39.57,60276.0
2021-05-06 10:40:00,39.53,39.73,39.45,39.7,99516.0,39.53,39.73,39.45,39.7,99516.0
2021-05-06 10:45:00,39.74,39.97,39.72,39.75,166008.0,39.74,39.97,39.72,39.75,166008.0
2021-05-06 10:50:00,39.74,40.02,39.74,39.91,125172.0,39.74,40.02,39.74,39.91,125172.0
2021-05-06 10:55:00,39.84,40.0,39.78,39.81,120916.0,39.84,40.0,39.78,39.81,120916.0
2021-05-06 11:00:00,39.93,40.02,39.87,39.92,59728.0,39.93,40.02,39.87,39.92,59728.0
2021-05-06 11:05:00,39.99,40.1,39.8,40.05,151760.0,39.99,40.1,39.8,40.05,151760.0
2021-05-06 11:10:00,40.08,40.12,39.85,39.95,138204.0,40.08,40.12,39.85,39.95,138204.0
2021-05-06 11:15:00,40.0,40.03,39.89,40.01,80364.0,40.0,40.03,39.89,40.01,80364.0
2021-05-06 11:20:00,39.95,40.25,39.93,40.19,81720.0,39.95,40.25,39.93,40.19,81720.0
2021-05-06 11:25:00,40.2,40.22,39.95,40.05,51708.0,40.2,40.22,39.95,40.05,51708.0
2021-05-06 11:30:00,40.05,40.13,39.95,40.12,42764.0,40.05,40.13,39.95,40.12,42764.0
2021-05-06 11:35:00,40.1,40.52,40.06,40.39,288048.0,40.1,40.52,40.06,40.39,288048.0
2021-05-06 11:40:00,40.42,40.63,40.42,40.55,113248.0,40.42,40.63,40.42,40.55,113248.0
2021-05-06 11:45:00,40.56,40.68,40.51,40.54,83308.0,40.56,40.68,40.51,40.54,83308.0
2021-05-06 11:50:00,40.55,41.04,40.55,40.99,276932.0,40.55,41.04,40.55,40.99,276932.0
2021-05-06 11:55:00,41.02,41.18,40.63,40.71,264880.0,41.02,41.18,40.63,40.71,264880.0
2021-05-06 12:00:00,40.74,40.83,40.61,40.73,92680.0,40.74,40.83,40.61,40.73,92680.0
2021-05-06 12:05:00,40.76,40.82,40.63,40.71,71856.0,40.76,40.82,40.63,40.71,71856.0
2021-05-06 12:10:00,40.68,40.71,40.45,40.56,91684.0,40.68,40.71,40.45,40.56,91684.0
2021-05-06 12:15:00,40.49,40.69,40.43,40.6,31292.0,40.49,40.69,40.43,40.6,31292.0
2021-05-06 12:20:00,40.56,40.6,40.34,40.46,46080.0,40.56,40.6,40.34,40.46,46080.0
2021-05-06 12:25:00,40.49,40.74,40.48,40.66,49448.0,40.49,40.74,40.48,40.66,49448.0
2021-05-06 12:30:00,40.67,40.73,40.52,40.62,53552.0,40.67,40.73,40.52,40.62,53552.0
2021-05-06 12:35:00,40.62,40.72,40.55,40.72,28952.0,40.62,40.72,40.55,40.72,28952.0
2021-05-06 12:40:00,40.7,40.77,40.59,40.68,30536.0,40.7,40.77,40.59,40.68,30536.0
2021-05-06 12:45:00,40.61,40.69,40.59,40.63,24500.0,40.61,40.69,40.59,40.63,24500.0
2021-05-06 12:50:00,40.66,40.74,40.45,40.5,170288.0,40.66,40.74,40.45,40.5,170288.0
2021-05-06 12:55:00,40.55,40.72,40.54,40.7,44112.0,40.55,40.72,40.54,40.7,44112.0
2021-05-06 13:00:00,40.71,40.74,40.65,40.73,24788.0,40.71,40.74,40.65,40.73,24788.0
2021-05-06 13:05:00,40.71,40.89,40.71,40.89,107968.0,40.71,40.89,40.71,40.89,107968.0
2021-05-06 13:10:00,40.89,40.93,40.7,40.79,42616.0,40.89,40.93,40.7,40.79,42616.0
2021-05-06 13:15:00,40.79,40.95,40.68,40.73,89484.0,40.79,40.95,40.68,40.73,89484.0
2021-05-06 13:20:00,40.71,40.79,40.66,40.7,111700.0,40.71,40.79,40.66,40.7,111700.0
2021-05-06 13:25:00,40.72,40.75,40.55,40.6,82700.0,40.72,40.75,40.55,40.6,82700.0
2021-05-06 13:30:00,40.62,40.69,40.58,40.63,45496.0,40.62,40.69,40.58,40.63,45496.0
2021-05-06 13:35:00,40.64,40.67,40.57,40.6,58024.0,40.64,40.67,40.57,40.6,58024.0
2021-05-06 13:40:00,40.62,40.62,40.4,40.42,67244.0,40.62,40.62,40.4,40.42,67244.0
2021-05-06 13:45:00,40.44,40.44,40.22,40.31,56696.0,40.44,40.44,40.22,40.31,56696.0
2021-05-06 13:50:00,40.28,40.33,40.22,40.27,44000.0,40.28,40.33,40.22,40.27,44000.0
2021-05-06 13:55:00,40.27,40.31,40.11,40.19,44260.0,40.27,40.31,40.11,40.19,44260.0
2021-05-06 14:00:00,40.1,40.32,40.1,40.2,45368.0,40.1,40.32,40.1,40.2,45368.0
2021-05-06 14:05:00,40.2,40.32,40.13,40.16,40188.0,40.2,40.32,40.13,40.16,40188.0
2021-05-06 14:10:00,40.22,40.25,40.08,40.14,38236.0,40.22,40.25,40.08,40.14,38236.0
2021-05-06 14:15:00,40.17,40.22,40.02,40.05,52932.0,40.17,40.22,40.02,40.05,52932.0
2021-05-06 14:20:00,40.06,40.08,39.91,40.01,62228.0,40.06,40.08,39.91,40.01,62228.0
2021-05-06 14:25:00,40.0,40.14,39.92,39.95,68280.0,40.0,40.14,39.92,39.95,68280.0
2021-05-06 14:30:00,39.92,40.05,39.76,39.93,88920.0,39.92,40.05,39.76,39.93,88920.0
2021-05-06 14:35:00,39.93,39.98,39.83,39.83,56536.0,39.93,39.98,39.83,39.83,56536.0
2021-05-06 14:40:00,39.85,39.97,39.74,39.85,45288.0,39.85,39.97,39.74,39.85,45288.0
2021-05-06 14:45:00,39.9,39.98,39.89,39.98,18888.0,39.9,39.98,39.89,39.98,18888.0
2021-05-06 14:50:00,39.98,40.18,39.95,40.15,42448.0,39.98,40.18,39.95,40.15,42448.0
2021-05-06 14:55:00,40.17,40.18,39.84,39.85,94780.0,40.17,40.18,39.84,39.85,94780.0
2021-05-06 15:00:00,39.9,39.98,39.84,39.89,51020.0,39.9,39.98,39.84,39.89,51020.0
2021-05-06 15:05:00,39.9,39.98,39.9,39.91,17652.0,39.9,39.98,39.9,39.91,17652.0
2021-05-06 15:10:00,39.93,40.0,39.88,39.92,61108.0,39.93,40.0,39.88,39.92,61108.0
2021-05-06 15:15:00,39.94,40.0,39.88,39.98,59072.0,39.94,40.0,39.88,39.98,59072.0
2021-05-06 15:20:00,39.94,40.0,39.81,39.81,80040.0,39.94,40.0,39.81,39.81,80040.0
2021-05-06 15:25:00,39.88,39.93,39.8,39.89,24488.0,39.88,39.93,39.8,39.89,24488.0
2021-05-06 15:30:00,39.86,39.94,39.8,39.82,40532.0,39.86,39.94,39.8,39.82,40532.0
2021-05-06 15:35:00,39.82,40.02,39.82,39.99,65776.0,39.82,40.02,39.82,39.99,65776.0
2021-05-06 15:40:00,40.0,40.13,39.9,40.13,90892.0,40.0,40.13,39.9,40.13,90892.0
2021-05-06 15:45:00,40.13,40.37,40.12,40.17,117456.0,40.13,40.37,40.12,40.17,117456.0
2021-05-06 15:50:00,40.21,40.46,40.17,40.37,120096.0,40.21,40.46,40.17,40.37,120096.0
2021-05-06 15:55:00,40.3,40.35,40.08,40.25,264020.0,40.3,40.35,40.08,40.25,264020.0
2021-05-07 09:30:00,40.03,40.13,39.38,39.51,297080.0,40.03,40.13,39.38,39.51,297080.0
2021-05-07 09:35:00,39.65,40.25,39.6,40.04,133464.0,39.65,40.25,39.6,40.04,133464.0
2021-05-07 09:40:00,40.1,40.32,39.86,40.27,100768.0,40.1,40.32,39.86,40.27,100768.0
2021-05-07 09:45:00,40.24,40.36,40.05,40.07,70460.0,40.24,40.36,40.05,40.07,70460.0
2021-05-07 09:50:00,40.13,40.52,40.0,40.25,133940.0,40.13,40.52,40.0,40.25,133940.0
2021-05-07 09:55:00,40.33,40.33,39.99,40.14,66388.0,40.33,40.33,39.99,40.14,66388.0
2021-05-07 10:00:00,40.17,40.25,40.04,40.15,36944.0,40.17,40.25,40.04,40.15,36944.0
2021-05-07 10:05:00,40.2,40.48,40.15,40.36,81280.0,40.2,40.48,40.15,40.36,81280.0
2021-05-07 10:10:00,40.39,40.46,40.22,40.35,50744.0,40.39,40.46,40.22,40.35,50744.0
2021-05-07 10:15:00,40.34,40.42,40.25,40.41,96316.0,40.34,40.42,40.25,40.41,96316.0
2021-05-07 10:20:00,40.39,40.5,39.87,39.88,197964.0,40.39,40.5,39.87,39.88,197964.0
2021-05-07 10:25:00,39.89,40.09,39.84,39.99,88656.0,39.89,40.09,39.84,39.99,88656.0
2021-05-07 10:30:00,39.98,40.06,39.93,40.05,59612.0,39.98,40.06,39.93,40.05,59612.0
2021-05-07 10:35:00,40.08,40.12,39.8,39.85,50420.0,40.08,40.12,39.8,39.85,50420.0
2021-05-07 10:40:00,39.9,40.22,39.9,40.01,47984.0,39.9,40.22,39.9,40.01,47984.0
2021-05-07 10:45:00,40.04,40.13,39.96,40.12,32532.0,40.04,40.13,39.96,40.12,32532.0
2021-05-07 10:50:00,40.12,40.12,39.97,40.04,56520.0,40.12,40.12,39.97,40.04,56520.0
2021-05-07 10:55:00,40.07,40.16,39.99,40.15,54080.0,40.07,40.16,39.99,40.15,54080.0
2021-05-07 11:00:00,40.15,40.17,39.85,39.99,82324.0,40.15,40.17,39.85,39.99,82324.0
2021-05-07 11:05:00,40.01,40.25,39.98,40.11,82416.0,40.01,40.25,39.98,40.11,82416.0
2021-05-07 11:10:00,40.07,40.14,40.0,40.13,41020.0,40.07,40.14,40.0,40.13,41020.0
2021-05-07 11:15:00,40.15,40.24,40.09,40.23,58104.0,40.15,40.24,40.09,40.23,58104.0
2021-05-07 11:20:00,40.21,40.24,40.13,40.19,29420.0,40.21,40.24,40.13,40.19,29420.0
2021-05-07 11:25:00,40.25,40.34,40.18,40.32,54376.0,40.25,40.34,40.18,40.32,54376.0
2021-05-07 11:30:00,40.27,40.34,40.19,40.3,34288.0,40.27,40.34,40.19,40.3,34288.0
2021-05-07 11:35:00,40.31,40.33,40.15,40.25,37972.0,40.31,40.33,40.15,40.25,37972.0
2021-05-07 11:40:00,40.25,40.25,40.16,40.23,28732.0,40.25,40.25,40.16,40.23,28732.0
2021-05-07 11:45:00,40.2,40.22,40.15,40.21,27428.0,40.2,40.22,40.15,40.21,27428.0
2021-05-07 11:50:00,40.24,40.27,40.18,40.23,29080.0,40.24,40.27,40.18,40.23,29080.0
2021-05-07 11:55:00,40.24,40.25,40.13,40.19,30772.0,40.24,40.25,40.13,40.19,30772.0
2021-05-07 12:00:00,40.08,40.18,40.08,40.16,36276.0,40.08,40.18,40.08,40.16,36276.0
2021-05-07 12:05:00,40.15,40.19,40.11,40.13,19472.0,40.15,40.19,40.11,40.13,19472.0
2021-05-07 12:10:00,40.12,40.19,40.11,40.12,20036.0,40.12,40.19,40.11,40.12,20036.0
2021-05-07 12:15:00,40.13,40.22,40.13,40.16,30784.0,40.13,40.22,40.13,40.16,30784.0
2021-05-07 12:20:00,40.16,40.29,40.15,40.24,25064.0,40.16,40.29,40.15,40.24,25064.0
2021-05-07 12:25:00,40.23,40.32,40.23,40.3,55784.0,40.23,40.32,40.23,40.3,55784.0
2021-05-07 12:30:00,40.33,40.52,40.24,40.39,122800.0,40.33,40.52,40.24,40.39,122800.0
2021-05-07 12:35:00,40.4,40.46,40.35,40.35,27268.0,40.4,40.46,40.35,40.35,27268.0
2021-05-07 12:40:00,40.38,40.43,40.23,40.43,46996.0,40.38,40.43,40.23,40.43,46996.0
2021-05-07 12:45:00,40.38,40.43,40.34,40.42,49820.0,40.38,40.43,40.34,40.42,49820.0
2021-05-07 12:50:00,40.42,40.46,40.35,40.46,35640.0,40.42,40.46,40.35,40.46,35640.0
2021-05-07 12:55:00,40.48,40.62,40.44,40.52,107200.0,40.48,40.62,40.44,40.52,107200.0
2021-05-07 13:00:00,40.5,41.14,40.45,41.14,306244.0,40.5,41.14,40.45,41.14,306244.0
2021-05-07 13:05:00,41.09,41.38,41.0,41.01,429024.0,41.09,41.38,41.0,41.01,429024.0
2021-05-07 13:10:00,40.99,41.85,40.93,41.65,592252.0,40.99,41.85,40.93,41.65,592252.0
2021-05-07 13:15:00,41.69,41.8,41.02,41.08,378064.0,41.69,41.8,41.02,41.08,378064.0
2021-05-07 13:20:00,41.1,41.3,41.02,41.13,149112.0,41.1,41.3,41.02,41.13,149112.0
2021-05-07 13:25:00,41.13,41.13,40.75,40.79,148720.0,41.13,41.13,40.75,40.79,148720.0
2021-05-07 13:30:00,40.8,40.89,40.75,40.87,93400.0,40.8,40.89,40.75,40.87,93400.0
2021-05-07 13:35:00,40.86,40.88,40.75,40.85,68644.0,40.86,40.88,40.75,40.85,68644.0
2021-05-07 13:40:00,40.85,40.85,40.54,40.55,127768.0,40.85,40.85,40.54,40.55,127768.0
2021-05-07 13:45:00,40.54,40.63,40.52,40.6,39892.0,40.54,40.63,40.52,40.6,39892.0
2021-05-07 13:50:00,40.6,40.63,40.46,40.5,54920.0,40.6,40.63,40.46,40.5,54920.0
2021-05-07 13:55:00,40.5,40.56,40.45,40.5,33064.0,40.5,40.56,40.45,40.5,33064.0
2021-05-07 14:00:00,40.47,40.54,40.35,40.54,37012.0,40.47,40.54,40.35,40.54,37012.0
2021-05-07 14:05:00,40.56,40.63,40.5,40.51,33432.0,40.56,40.63,40.5,40.51,33432.0
2021-05-07 14:10:00,40.52,40.52,40.38,40.44,59248.0,40.52,40.52,40.38,40.44,59248.0
2021-05-07 14:15:00,40.4,40.71,40.38,40.71,57300.0,40.4,40.71,40.38,40.71,57300.0
2021-05-07 14:20:00,40.69,40.69,40.48,40.58,30812.0,40.69,40.69,40.48,40.58,30812.0
2021-05-07 14:25:00,40.58,40.77,40.58,40.67,37092.0,40.58,40.77,40.58,40.67,37092.0
2021-05-07 14:30:00,40.68,40.84,40.62,40.81,57384.0,40.68,40.84,40.62,40.81,57384.0
2021-05-07 14:35:00,40.81,40.86,40.67,40.7,53500.0,40.81,40.86,40.67,40.7,53500.0
2021-05-07 14:40:00,40.68,40.78,40.64,40.78,26728.0,40.68,40.78,40.64,40.78,26728.0
2021-05-07 14:45:00,40.81,40.83,40.59,40.63,48864.0,40.81,40.83,40.59,40.63,48864.0
2021-05-07 14:50:00,40.63,40.73,40.52,40.55,81844.0,40.63,40.73,40.52,40.55,81844.0
2021-05-07 14:55:00,40.55,40.66,40.52,40.58,21436.0,40.55,40.66,40.52,40.58,21436.0
2021-05-07 15:00:00,40.64,40.65,40.45,40.48,50688.0,40.64,40.65,40.45,40.48,50688.0
2021-05-07 15:05:00,40.48,40.52,40.35,40.41,51076.0,40.48,40.52,40.35,40.41,51076.0
2021-05-07 15:10:00,40.38,40.45,40.38,40.42,30528.0,40.38,40.45,40.38,40.42,30528.0
2021-05-07 15:15:00,40.43,40.45,40.15,40.19,138040.0,40.43,40.45,40.15,40.19,138040.0
2021-05-07 15:20:00,40.2,40.25,40.02,40.02,106036.0,40.2,40.25,40.02,40.02,106036.0
2021-05-07 15:25:00,40.02,40.17,40.0,40.11,83812.0,40.02,40.17,40.0,40.11,83812.0
2021-05-07 15:30:00,40.1,40.11,40.0,40.04,37384.0,40.1,40.11,40.0,40.04,37384.0
2021-05-07 15:35:00,40.07,40.24,40.0,40.23,131200.0,40.07,40.24,40.0,40.23,131200.0
2021-05-07 15:40:00,40.2,40.34,40.14,40.26,127888.0,40.2,40.34,40.14,40.26,127888.0
2021-05-07 15:45:00,40.25,40.28,40.15,40.25,71132.0,40.25,40.28,40.15,40.25,71132.0
2021-05-07 15:50:00,40.27,40.37,40.21,40.32,116720.0,40.27,40.37,40.21,40.32,116720.0
2021-05-07 15:55:00,40.24,40.31,40.18,40.27,250496.0,40.24,40.31,40.18,40.27,250496.0
2021-05-10 09:30:00,40.33,40.4,39.51,39.72,344840.0,40.33,40.4,39.51,39.72,344840.0
2021-05-10 09:35:00,39.77,39.96,39.44,39.54,191596.0,39.77,39.96,39.44,39.54,191596.0
2021-05-10 09:40:00,39.56,39.63,38.93,38.99,276932.0,39.56,39.63,38.93,38.99,276932.0
2021-05-10 09:45:00,38.99,39.4,38.8,39.2,161264.0,38.99,39.4,38.8,39.2,161264.0
2021-05-10 09:50:00,39.19,39.19,38.18,38.3,529708.0,39.19,39.19,38.18,38.3,529708.0
2021-05-10 09:55:00,38.27,38.56,38.1,38.35,172468.0,38.27,38.56,38.1,38.35,172468.0
2021-05-10 10:00:00,38.35,38.63,38.16,38.19,210956.0,38.35,38.63,38.16,38.19,210956.0
2021-05-10 10:05:00,38.18,38.25,37.9,38.18,298176.0,38.18,38.25,37.9,38.18,298176.0
2021-05-10 10:10:00,38.22,38.58,38.14,38.43,175704.0,38.22,38.58,38.14,38.43,175704.0
2021-05-10 10:15:00,38.42,39.0,38.41,38.79,237800.0,38.42,39.0,38.41,38.79,237800.0
2021-05-10 10:20:00,38.77,38.83,38.09,38.18,215796.0,38.77,38.83,38.09,38.18,215796.0
2021-05-10 10:25:00,38.16,38.54,38.13,38.33,83772.0,38.16,38.54,38.13,38.33,83772.0
2021-05-10 10:30:00,38.26,38.26,37.25,37.36,652588.0,38.26,38.26,37.25,37.36,652588.0
2021-05-10 10:35:00,37.38,37.87,37.27,37.77,276468.0,37.38,37.87,37.27,37.77,276468.0
2021-05-10 10:40:00,37.8,37.91,37.58,37.74,109116.0,37.8,37.91,37.58,37.74,109116.0
2021-05-10 10:45:00,37.76,37.77,37.38,37.59,143412.0,37.76,37.77,37.38,37.59,143412.0
2021-05-10 10:50:00,37.65,37.67,37.47,37.58,132640.0,37.65,37.67,37.47,37.58,132640.0
2021-05-10 10:55:00,37.58,37.88,37.5,37.83,159140.0,37.58,37.88,37.5,37.83,159140.0
2021-05-10 11:00:00,37.83,37.87,37.68,37.72,55632.0,37.83,37.87,37.68,37.72,55632.0
2021-05-10 11:05:00,37.78,37.87,37.7,37.83,71080.0,37.78,37.87,37.7,37.83,71080.0
2021-05-10 11:10:00,37.83,38.01,37.76,37.81,109412.0,37.83,38.01,37.76,37.81,109412.0
2021-05-10 11:15:00,37.84,38.0,37.78,37.99,71640.0,37.84,38.0,37.78,37.99,71640.0
2021-05-10 11:20:00,37.97,38.37,37.97,38.32,136168.0,37.97,38.37,37.97,38.32,136168.0
2021-05-10 11:25:00,38.27,38.35,38.01,38.12,100204.0,38.27,38.35,38.01,38.12,100204.0
2021-05-10 11:30:00,38.17,38.21,38.05,38.09,29100.0,38.17,38.21,38.05,38.09,29100.0
2021-05-10 11:35:00,38.05,38.28,38.05,38.09,42264.0,38.05,38.28,38.05,38.09,42264.0
2021-05-10 11:40:00,38.15,38.19,38.03,38.04,24400.0,38.15,38.19,38.03,38.04,24400.0
2021-05-10 11:45:00,38.1,38.13,37.81,37.84,73860.0,38.1,38.13,37.81,37.84,73860.0
2021-05-10 11:50:00,37.82,37.95,37.75,37.94,99564.0,37.82,37.95,37.75,37.94,99564.0
2021-05-10 11:55:00,37.98,38.22,37.91,38.07,95132.0,37.98,38.22,37.91,38.07,95132.0
2021-05-10 12:00:00,38.05,38.15,38.05,38.07,47252.0,38.05,38.15,38.05,38.07,47252.0
2021-05-10 12:05:00,38.02,38.06,37.75,37.87,92252.0,38.02,38.06,37.75,37.87,92252.0
2021-05-10 12:10:00,37.8,37.87,37.7,37.75,47880.0,37.8,37.87,37.7,37.75,47880.0
2021-05-10 12:15:00,37.75,37.75,37.6,37.68,35120.0,37.75,37.75,37.6,37.68,35120.0
2021-05-10 12:20:00,37.68,37.82,37.63,37.76,46540.0,37.68,37.82,37.63,37.76,46540.0
2021-05-10 12:25:00,37.76,37.76,37.44,37.59,113756.0,37.76,37.76,37.44,37.59,113756.0
2021-05-10 12:30:00,37.53,37.63,37.5,37.54,45836.0,37.53,37.63,37.5,37.54,45836.0
2021-05-10 12:35:00,37.55,37.64,37.5,37.58,32520.0,37.55,37.64,37.5,37.58,32520.0
2021-05-10 12:40:00,37.52,37.62,37.46,37.52,52236.0,37.52,37.62,37.46,37.52,52236.0
2021-05-10 12:45:00,37.57,37.57,37.33,37.34,61548.0,37.57,37.57,37.33,37.34,61548.0
2021-05-10 12:50:00,37.34,37.49,37.33,37.4,49664.0,37.34,37.49,37.33,37.4,49664.0
2021-05-10 12:55:00,37.41,37.42,37.08,37.08,133884.0,37.41,37.42,37.08,37.08,133884.0
2021-05-10 13:00:00,37.12,37.18,36.96,37.1,141364.0,37.12,37.18,36.96,37.1,141364.0
2021-05-10 13:05:00,37.14,37.14,36.95,37.01,65964.0,37.14,37.14,36.95,37.01,65964.0
2021-05-10 13:10:00,37.0,37.21,36.93,37.11,66012.0,37.0,37.21,36.93,37.11,66012.0
2021-05-10 13:15:00,37.1,37.25,37.09,37.14,88836.0,37.1,37.25,37.09,37.14,88836.0
2021-05-10 13:20:00,37.2,37.34,37.18,37.33,71464.0,37.2,37.34,37.18,37.33,71464.0
2021-05-10 13:25:00,37.31,37.32,37.13,37.13,60324.0,37.31,37.32,37.13,37.13,60324.0
2021-05-10 13:30:00,37.09,37.21,37.04,37.11,47148.0,37.09,37.21,37.04,37.11,47148.0
2021-05-10 13:35:00,37.1,37.11,36.9,36.98,76036.0,37.1,37.11,36.9,36.98,76036.0
2021-05-10 13:40:00,36.93,36.94,36.71,36.76,236464.0,36.93,36.94,36.71,36.76,236464.0
2021-05-10 13:45:00,36.78,36.84,36.55,36.63,207904.0,36.78,36.84,36.55,36.63,207904.0
2021-05-10 13:50:00,36.65,36.84,36.47,36.59,122104.0,36.65,36.84,36.47,36.59,122104.0
2021-05-10 13:55:00,36.6,36.62,36.29,36.29,115120.0,36.6,36.62,36.29,36.29,115120.0
2021-05-10 14:00:00,36.3,36.67,36.24,36.61,196804.0,36.3,36.67,36.24,36.61,196804.0
2021-05-10 14:05:00,36.61,36.66,36.5,36.58,77648.0,36.61,36.66,36.5,36.58,77648.0
2021-05-10 14:10:00,36.6,36.77,36.57,36.59,93420.0,36.6,36.77,36.57,36.59,93420.0
2021-05-10 14:15:00,36.59,36.62,36.4,36.45,82308.0,36.59,36.62,36.4,36.45,82308.0
2021-05-10 14:20:00,36.49,36.5,36.1,36.29,149420.0,36.49,36.5,36.1,36.29,149420.0
2021-05-10 14:25:00,36.3,36.51,36.25,36.31,107184.0,36.3,36.51,36.25,36.31,107184.0
2021-05-10 14:30:00,36.3,36.6,36.25,36.57,115108.0,36.3,36.6,36.25,36.57,115108.0
2021-05-10 14:35:00,36.55,36.55,36.25,36.26,123620.0,36.55,36.55,36.25,36.26,123620.0
2021-05-10 14:40:00,36.27,36.41,36.25,36.3,42772.0,36.27,36.41,36.25,36.3,42772.0
2021-05-10 14:45:00,36.34,36.34,36.05,36.08,116472.0,36.34,36.34,36.05,36.08,116472.0
2021-05-10 14:50:00,36.03,36.07,35.84,36.06,151848.0,36.03,36.07,35.84,36.06,151848.0
2021-05-10 14:55:00,36.06,36.16,35.98,36.02,72824.0,36.06,36.16,35.98,36.02,72824.0
2021-05-10 15:00:00,35.97,36.37,35.96,36.26,124632.0,35.97,36.37,35.96,36.26,124632.0
2021-05-10 15:05:00,36.26,36.34,36.2,36.24,71836.0,36.26,36.34,36.2,36.24,71836.0
2021-05-10 15:10:00,36.25,36.33,36.13,36.13,91460.0,36.25,36.33,36.13,36.13,91460.0
2021-05-10 15:15:00,36.13,36.25,36.07,36.09,102368.0,36.13,36.25,36.07,36.09,102368.0
2021-05-10 15:20:00,36.07,36.09,35.99,36.03,84288.0,36.07,36.09,35.99,36.03,84288.0
2021-05-10 15:25:00,36.0,36.12,35.95,36.01,91280.0,36.0,36.12,35.95,36.01,91280.0
2021-05-10 15:30:00,36.02,36.13,35.93,36.1,146076.0,36.02,36.13,35.93,36.1,146076.0
2021-05-10 15:35:00,36.08,36.1,35.81,35.89,150596.0,36.08,36.1,35.81,35.89,150596.0
2021-05-10 15:40:00,35.89,36.04,35.81,35.82,123396.0,35.89,36.04,35.81,35.82,123396.0
2021-05-10 15:45:00,35.83,35.99,35.75,35.8,185124.0,35.83,35.99,35.75,35.8,185124.0
2021-05-10 15:50:00,35.82,36.07,35.75,36.03,274864.0,35.82,36.07,35.75,36.03,274864.0
2021-05-10 15:55:00,36.04,36.06,35.75,35.75,535452.0,36.04,36.06,35.75,35.75,535452.0
2021-05-11 09:30:00,34.25,35.46,34.25,34.35,903600.0,34.25,35.46,34.25,34.35,903600.0
2021-05-11 09:35:00,34.35,34.94,34.13,34.83,436296.0,34.35,34.94,34.13,34.83,436296.0
2021-05-11 09:40:00,34.82,35.5,34.79,34.98,439508.0,34.82,35.5,34.79,34.98,439508.0
2021-05-11 09:45:00,35.09,35.09,34.31,34.64,282792.0,35.09,35.09,34.31,34.64,282792.0
2021-05-11 09:50:00,34.64,35.39,34.64,35.25,286860.0,34.64,35.39,34.64,35.25,286860.0
2021-05-11 09:55:00,35.16,36.5,35.0,36.5,519400.0,35.16,36.5,35.0,36.5,519400.0
2021-05-11 10:00:00,36.48,36.49,35.22,35.9,454920.0,36.48,36.49,35.22,35.9,454920.0
2021-05-11 10:05:00,35.8,35.94,35.32,35.32,183104.0,35.8,35.94,35.32,35.32,183104.0
2021-05-11 10:10:00,35.37,35.38,34.92,35.02,315348.0,35.37,35.38,34.92,35.02,315348.0
2021-05-11 10:15:00,35.09,35.19,34.75,34.87,170808.0,35.09,35.19,34.75,34.87,170808.0
2021-05-11 10:20:00,34.9,35.27,34.88,35.2,152200.0,34.9,35.27,34.88,35.2,152200.0
2021-05-11 10:25:00,35.1,35.14,34.5,34.6,122708.0,35.1,35.14,34.5,34.6,122708.0
2021-05-11 10:30:00,34.51,34.78,34.38,34.59,147844.0,34.51,34.78,34.38,34.59,147844.0
2021-05-11 10:35:00,34.58,34.58,34.25,34.28,236840.0,34.58,34.58,34.25,34.28,236840.0
2021-05-11 10:40:00,34.25,34.72,34.25,34.72,230216.0,34.25,34.72,34.25,34.72,230216.0
2021-05-11 10:45:00,34.68,35.05,34.4,35.0,192604.0,34.68,35.05,34.4,35.0,192604.0
2021-05-11 10:50:00,34.91,35.15,34.83,35.05,109744.0,34.91,35.15,34.83,35.05,109744.0
2021-05-11 10:55:00,35.06,35.09,34.74,34.8,120908.0,35.06,35.09,34.74,34.8,120908.0
2021-05-11 11:00:00,34.77,34.86,34.38,34.81,125504.0,34.77,34.86,34.38,34.81,125504.0
2021-05-11 11:05:00,34.78,34.91,34.74,34.85,75704.0,34.78,34.91,34.74,34.85,75704.0
2021-05-11 11:10:00,34.84,35.09,34.8,35.02,91780.0,34.84,35.09,34.8,35.02,91780.0
2021-05-11 11:15:00,34.99,36.25,34.97,35.57,313000.0,34.99,36.25,34.97,35.57,313000.0
2021-05-11 11:20:00,35.57,35.6,35.2,35.22,97864.0,35.57,35.6,35.2,35.22,97864.0
2021-05-11 11:25:00,35.2,35.68,35.2,35.55,128024.0,35.2,35.68,35.2,35.55,128024.0
2021-05-11 11:30:00,35.57,35.62,35.5,35.58,60088.0,35.57,35.62,35.5,35.58,60088.0
2021-05-11 11:35:00,35.62,35.89,35.57,35.78,124396.0,35.62,35.89,35.57,35.78,124396.0
2021-05-11 11:40:00,35.78,35.78,35.06,35.26,109804.0,35.78,35.78,35.06,35.26,109804.0
2021-05-11 11:45:00,35.27,35.63,35.19,35.63,42928.0,35.27,35.63,35.19,35.63,42928.0
2021-05-11 11:50:00,35.55,35.62,35.47,35.6,39012.0,35.55,35.62,35.47,35.6,39012.0
2021-05-11 11:55:00,35.62,35.65,35.38,35.4,34640.0,35.62,35.65,35.38,35.4,34640.0
2021-05-11 12:00:00,35.4,35.46,35.28,35.45,44568.0,35.4,35.46,35.28,35.45,44568.0
2021-05-11 12:05:00,35.46,35.56,35.44,35.44,37180.0,35.46,35.56,35.44,35.44,37180.0
2021-05-11 12:10:00,35.45,35.58,35.45,35.53,25712.0,35.45,35.58,35.45,35.53,25712.0
2021-05-11 12:15:00,35.53,35.58,35.5,35.54,21932.0,35.53,35.58,35.5,35.54,21932.0
2021-05-11 12:20:00,35.5,35.58,35.45,35.5,54604.0,35.5,35.58,35.45,35.5,54604.0
2021-05-11 12:25:00,35.51,35.52,35.4,35.47,53340.0,35.51,35.52,35.4,35.47,53340.0
2021-05-11 12:30:00,35.49,35.57,35.4,35.4,56508.0,35.49,35.57,35.4,35.4,56508.0
2021-05-11 12:35:00,35.42,35.57,35.32,35.54,36080.0,35.42,35.57,35.32,35.54,36080.0
2021-05-11 12:40:00,35.51,35.57,35.47,35.52,47124.0,35.51,35.57,35.47,35.52,47124.0
2021-05-11 12:45:00,35.55,35.57,35.37,35.41,24788.0,35.55,35.57,35.37,35.41,24788.0
2021-05-11 12:50:00,35.43,35.44,35.25,35.26,50288.0,35.43,35.44,35.25,35.26,50288.0
2021-05-11 12:55:00,35.29,35.33,35.15,35.33,36488.0,35.29,35.33,35.15,35.33,36488.0
2021-05-11 13:00:00,35.33,35.45,35.24,35.4,35412.0,35.33,35.45,35.24,35.4,35412.0
2021-05-11 13:05:00,35.45,35.45,35.24,35.28,19460.0,35.45,35.45,35.24,35.28,19460.0
2021-05-11 13:10:00,35.31,35.37,35.27,35.31,17324.0,35.31,35.37,35.27,35.31,17324.0
2021-05-11 13:15:00,35.3,35.37,35.26,35.37,20152.0,35.3,35.37,35.26,35.37,20152.0
2021-05-11 13:20:00,35.37,35.53,35.37,35.52,54216.0,35.37,35.53,35.37,35.52,54216.0
2021-05-11 13:25:00,35.48,35.81,35.48,35.69,137552.0,35.48,35.81,35.48,35.69,137552.0
2021-05-11 13:30:00,35.74,36.5,35.66,36.28,242060.0,35.74,36.5,35.66,36.28,242060.0
2021-05-11 13:35:00,36.16,36.37,36.13,36.25,145496.0,36.16,36.37,36.13,36.25,145496.0
2021-05-11 13:40:00,36.25,36.74,36.25,36.49,222300.0,36.25,36.74,36.25,36.49,222300.0
2021-05-11 13:45:00,36.49,36.65,36.27,36.33,88192.0,36.49,36.65,36.27,36.33,88192.0
2021-05-11 13:50:00,36.33,36.84,36.33,36.68,178008.0,36.33,36.84,36.33,36.68,178008.0
2021-05-11 13:55:00,36.64,36.74,36.42,36.57,101856.0,36.64,36.74,36.42,36.57,101856.0
2021-05-11 14:00:00,36.62,36.66,36.5,36.52,44528.0,36.62,36.66,36.5,36.52,44528.0
2021-05-11 14:05:00,36.56,36.65,36.42,36.42,51684.0,36.56,36.65,36.42,36.42,51684.0
2021-05-11 14:10:00,36.42,36.43,36.22,36.23,51144.0,36.42,36.43,36.22,36.23,51144.0
2021-05-11 14:15:00,36.27,36.42,36.25,36.3,30076.0,36.27,36.42,36.25,36.3,30076.0
2021-05-11 14:20:00,36.4,36.46,36.37,36.43,45664.0,36.4,36.46,36.37,36.43,45664.0
2021-05-11 14:25:00,36.44,36.67,36.32,36.67,64712.0,36.44,36.67,36.32,36.67,64712.0
2021-05-11 14:30:00,36.65,36.65,36.33,36.44,25368.0,36.65,36.65,36.33,36.44,25368.0
2021-05-11 14:35:00,36.5,36.56,36.38,36.46,52824.0,36.5,36.56,36.38,36.46,52824.0
2021-05-11 14:40:00,36.44,36.53,36.38,36.51,36884.0,36.44,36.53,36.38,36.51,36884.0
2021-05-11 14:45:00,36.46,36.96,36.45,36.87,125664.0,36.46,36.96,36.45,36.87,125664.0
2021-05-11 14:50:00,36.87,36.89,36.59,36.7,105984.0,36.87,36.89,36.59,36.7,105984.0
2021-05-11 14:55:00,36.74,36.8,36.68,36.75,41124.0,36.74,36.8,36.68,36.75,41124.0
2021-05-11 15:00:00,36.73,36.95,36.73,36.95,120736.0,36.73,36.95,36.73,36.95,120736.0
2021-05-11 15:05:00,36.93,37.47,36.93,37.39,273068.0,36.93,37.47,36.93,37.39,273068.0
2021-05-11 15:10:00,37.43,37.63,37.26,37.3,273932.0,37.43,37.63,37.26,37.3,273932.0
2021-05-11 15:15:00,37.31,37.52,37.27,37.47,147600.0,37.31,37.52,37.27,37.47,147600.0
2021-05-11 15:20:00,37.47,37.55,37.33,37.34,149244.0,37.47,37.55,37.33,37.34,149244.0
2021-05-11 15:25:00,37.35,37.47,37.19,37.21,105768.0,37.35,37.47,37.19,37.21,105768.0
2021-05-11 15:30:00,37.22,37.41,37.2,37.21,96772.0,37.22,37.41,37.2,37.21,96772.0
2021-05-11 15:35:00,37.22,37.22,36.55,36.63,319876.0,37.22,37.22,36.55,36.63,319876.0
2021-05-11 15:40:00,36.63,36.79,36.6,36.69,82132.0,36.63,36.79,36.6,36.69,82132.0
2021-05-11 15:45:00,36.68,36.82,36.52,36.7,66252.0,36.68,36.82,36.52,36.7,66252.0
2021-05-11 15:50:00,36.75,36.8,36.52,36.58,101860.0,36.75,36.8,36.52,36.58,101860.0
2021-05-11 15:55:00,36.54,36.71,36.52,36.66,246264.0,36.54,36.71,36.52,36.66,246264.0
2021-05-12 09:30:00,36.43,36.62,36.13,36.25,242160.0,36.43,36.62,36.13,36.25,242160.0
2021-05-12 09:35:00,36.35,36.5,35.92,36.0,100372.0,36.35,36.5,35.92,36.0,100372.0
2021-05-12 09:40:00,36.02,36.02,35.56,35.8,185696.0,36.02,36.02,35.56,35.8,185696.0
2021-05-12 09:45:00,35.84,36.35,35.77,36.26,130108.0,35.84,36.35,35.77,36.26,130108.0
2021-05-12 09:50:00,36.26,36.42,36.05,36.18,71404.0,36.26,36.42,36.05,36.18,71404.0
2021-05-12 09:55:00,36.14,36.29,36.06,36.1,47160.0,36.14,36.29,36.06,36.1,47160.0
2021-05-12 10:00:00,36.13,36.17,35.89,36.04,47072.0,36.13,36.17,35.89,36.04,47072.0
2021-05-12 10:05:00,36.1,36.45,36.07,36.27,69904.0,36.1,36.45,36.07,36.27,69904.0
2021-05-12 10:10:00,36.31,36.65,36.3,36.47,91732.0,36.31,36.65,36.3,36.47,91732.0
2021-05-12 10:15:00,36.51,36.58,36.27,36.35,53020.0,36.51,36.58,36.27,36.35,53020.0
2021-05-12 10:20:00,36.35,36.54,36.35,36.42,29624.0,36.35,36.54,36.35,36.42,29624.0
2021-05-12 10:25:00,36.42,36.45,36.08,36.13,69728.0,36.42,36.45,36.08,36.13,69728.0
2021-05-12 10:30:00,36.13,36.27,35.82,36.15,83368.0,36.13,36.27,35.82,36.15,83368.0
2021-05-12 10:35:00,36.1,36.11,35.9,36.01,51040.0,36.1,36.11,35.9,36.01,51040.0
2021-05-12 10:40:00,36.01,36.01,35.76,35.92,52600.0,36.01,36.01,35.76,35.92,52600.0
2021-05-12 10:45:00,35.87,36.2,35.82,36.01,47128.0,35.87,36.2,35.82,36.01,47128.0
2021-05-12 10:50:00,36.01,36.02,35.77,35.85,39368.0,36.01,36.02,35.77,35.85,39368.0
2021-05-12 10:55:00,35.91,36.0,35.71,35.89,56060.0,35.91,36.0,35.71,35.89,56060.0
2021-05-12 11:00:00,35.93,36.09,35.88,35.96,35256.0,35.93,36.09,35.88,35.96,35256.0
2021-05-12 11:05:00,36.07,36.12,35.97,36.12,32576.0,36.07,36.12,35.97,36.12,32576.0
2021-05-12 11:10:00,35.98,36.24,35.93,36.22,27608.0,35.98,36.24,35.93,36.22,27608.0
2021-05-12 11:15:00,36.21,36.32,36.01,36.06,31560.0,36.21,36.32,36.01,36.06,31560.0
2021-05-12 11:20:00,36.12,36.23,36.04,36.21,28964.0,36.12,36.23,36.04,36.21,28964.0
2021-05-12 11:25:00,36.18,36.19,35.98,36.1,41928.0,36.18,36.19,35.98,36.1,41928.0
2021-05-12 11:30:00,36.09,36.14,35.98,36.07,38020.0,36.09,36.14,35.98,36.07,38020.0
2021-05-12 11:35:00,36.0,36.11,35.86,35.91,59816.0,36.0,36.11,35.86,35.91,59816.0
2021-05-12 11:40:00,35.92,36.09,35.88,36.09,17060.0,35.92,36.09,35.88,36.09,17060.0
2021-05-12 11:45:00,36.1,36.11,36.0,36.04,32420.0,36.1,36.11,36.0,36.04,32420.0
2021-05-12 11:50:00,36.08,36.13,35.98,36.07,28040.0,36.08,36.13,35.98,36.07,28040.0
2021-05-12 11:55:00,36.07,36.12,35.98,36.0,43792.0,36.07,36.12,35.98,36.0,43792.0
2021-05-12 12:00:00,35.98,35.99,35.82,35.82,26676.0,35.98,35.99,35.82,35.82,26676.0
2021-05-12 12:05:00,35.82,35.98,35.67,35.95,89920.0,35.82,35.98,35.67,35.95,89920.0
2021-05-12 12:10:00,35.97,35.97,35.74,35.75,37444.0,35.97,35.97,35.74,35.75,37444.0
2021-05-12 12:15:00,35.79,35.93,35.74,35.93,36876.0,35.79,35.93,35.74,35.93,36876.0
2021-05-12 12:20:00,35.88,36.09,35.87,36.04,36556.0,35.88,36.09,35.87,36.04,36556.0
2021-05-12 12:25:00,36.01,36.18,35.93,36.13,45720.0,36.01,36.18,35.93,36.13,45720.0
2021-05-12 12:30:00,36.12,36.21,35.97,36.12,20376.0,36.12,36.21,35.97,36.12,20376.0
2021-05-12 12:35:00,36.12,36.23,36.09,36.23,36840.0,36.12,36.23,36.09,36.23,36840.0
2021-05-12 12:40:00,36.25,36.41,36.18,36.35,90444.0,36.25,36.41,36.18,36.35,90444.0
2021-05-12 12:45:00,36.31,36.71,36.26,36.66,154984.0,36.31,36.71,36.26,36.66,154984.0
2021-05-12 12:50:00,36.7,37.13,36.66,36.85,238564.0,36.7,37.13,36.66,36.85,238564.0
2021-05-12 12:55:00,36.85,37.63,36.85,37.22,438572.0,36.85,37.63,36.85,37.22,438572.0
2021-05-12 13:00:00,37.25,37.36,36.83,37.0,140512.0,37.25,37.36,36.83,37.0,140512.0
2021-05-12 13:05:00,37.02,37.19,36.86,36.94,71968.0,37.02,37.19,36.86,36.94,71968.0
2021-05-12 13:10:00,36.92,36.99,36.61,36.62,135308.0,36.92,36.99,36.61,36.62,135308.0
2021-05-12 13:15:00,36.61,36.75,36.51,36.6,164160.0,36.61,36.75,36.51,36.6,164160.0
2021-05-12 13:20:00,36.58,36.72,36.28,36.39,100672.0,36.58,36.72,36.28,36.39,100672.0
2021-05-12 13:25:00,36.35,36.42,36.22,36.35,49948.0,36.35,36.42,36.22,36.35,49948.0
2021-05-12 13:30:00,36.33,36.4,36.2,36.27,47512.0,36.33,36.4,36.2,36.27,47512.0
2021-05-12 13:35:00,36.3,36.51,36.26,36.51,66916.0,36.3,36.51,36.26,36.51,66916.0
2021-05-12 13:40:00,36.49,36.49,36.28,36.38,45424.0,36.49,36.49,36.28,36.38,45424.0
2021-05-12 13:45:00,36.38,36.43,36.3,36.43,35500.0,36.38,36.43,36.3,36.43,35500.0
2021-05-12 13:50:00,36.38,36.69,36.31,36.59,93728.0,36.38,36.69,36.31,36.59,93728.0
2021-05-12 13:55:00,36.55,36.66,36.47,36.51,48744.0,36.55,36.66,36.47,36.51,48744.0
2021-05-12 14:00:00,36.52,36.67,36.47,36.57,53496.0,36.52,36.67,36.47,36.57,53496.0
2021-05-12 14:05:00,36.56,36.68,36.51,36.64,40596.0,36.56,36.68,36.51,36.64,40596.0
2021-05-12 14:10:00,36.63,36.63,36.39,36.43,32824.0,36.63,36.63,36.39,36.43,32824.0
2021-05-12 14:15:00,36.38,36.6,36.38,36.5,22432.0,36.38,36.6,36.38,36.5,22432.0
2021-05-12 14:20:00,36.5,36.62,36.44,36.53,24420.0,36.5,36.62,36.44,36.53,24420.0
2021-05-12 14:25:00,36.56,36.7,36.5,36.59,41056.0,36.56,36.7,36.5,36.59,41056.0
2021-05-12 14:30:00,36.63,36.84,36.52,36.83,46956.0,36.63,36.84,36.52,36.83,46956.0
2021-05-12 14:35:00,36.81,36.94,36.73,36.9,67164.0,36.81,36.94,36.73,36.9,67164.0
2021-05-12 14:40:00,36.86,37.01,36.82,36.93,56616.0,36.86,37.01,36.82,36.93,56616.0
2021-05-12 14:45:00,36.96,37.04,36.8,36.93,81584.0,36.96,37.04,36.8,36.93,81584.0
2021-05-12 14:50:00,36.94,37.02,36.82,36.82,35352.0,36.94,37.02,36.82,36.82,35352.0
2021-05-12 14:55:00,36.89,36.89,36.55,36.59,57980.0,36.89,36.89,36.55,36.59,57980.0
2021-05-12 15:00:00,36.55,36.64,36.45,36.61,63664.0,36.55,36.64,36.45,36.61,63664.0
2021-05-12 15:05:00,36.54,36.6,36.43,36.46,55124.0,36.54,36.6,36.43,36.46,55124.0
2021-05-12 15:10:00,36.48,36.51,36.2,36.36,96176.0,36.48,36.51,36.2,36.36,96176.0
2021-05-12 15:15:00,36.38,36.38,36.2,36.26,75992.0,36.38,36.38,36.2,36.26,75992.0
2021-05-12 15:20:00,36.28,36.36,36.04,36.04,56992.0,36.28,36.36,36.04,36.04,56992.0
2021-05-12 15:25:00,36.04,36.31,36.04,36.19,72016.0,36.04,36.31,36.04,36.19,72016.0
2021-05-12 15:30:00,36.16,36.25,36.08,36.24,82336.0,36.16,36.25,36.08,36.24,82336.0
2021-05-12 15:35:00,36.15,36.35,36.08,36.24,51316.0,36.15,36.35,36.08,36.24,51316.0
2021-05-12 15:40:00,36.19,36.3,36.17,36.21,57584.0,36.19,36.3,36.17,36.21,57584.0
2021-05-12 15:45:00,36.26,36.46,36.21,36.3,137784.0,36.26,36.46,36.21,36.3,137784.0
2021-05-12 15:50:00,36.3,36.38,36.13,36.18,139872.0,36.3,36.38,36.13,36.18,139872.0
2021-05-12 15:55:00,36.15,36.31,36.1,36.13,241944.0,36.15,36.31,36.1,36.13,241944.0
2021-05-13 09:30:00,36.86,37.75,36.61,37.47,552196.0,36.86,37.75,36.61,37.47,552196.0
2021-05-13 09:35:00,37.66,38.25,37.41,37.66,515436.0,37.66,38.25,37.41,37.66,515436.0
2021-05-13 09:40:00,37.75,38.5,37.7,38.07,388108.0,37.75,38.5,37.7,38.07,388108.0
2021-05-13 09:45:00,38.2,38.5,37.69,37.83,347156.0,38.2,38.5,37.69,37.83,347156.0
2021-05-13 09:50:00,37.83,38.34,37.83,38.25,201072.0,37.83,38.34,37.83,38.25,201072.0
2021-05-13 09:55:00,38.26,38.34,37.33,37.57,604876.0,38.26,38.34,37.33,37.57,604876.0
2021-05-13 10:00:00,37.63,37.87,37.53,37.65,130148.0,37.63,37.87,37.53,37.65,130148.0
2021-05-13 10:05:00,37.66,37.88,37.5,37.81,125236.0,37.66,37.88,37.5,37.81,125236.0
2021-05-13 10:10:00,37.78,38.08,37.68,37.7,150452.0,37.78,38.08,37.68,37.7,150452.0
2021-05-13 10:15:00,37.74,37.88,37.46,37.75,171872.0,37.74,37.88,37.46,37.75,171872.0
2021-05-13 10:20:00,37.83,38.47,37.68,38.47,326876.0,37.83,38.47,37.68,38.47,326876.0
2021-05-13 10:25:00,38.39,38.47,38.12,38.38,164704.0,38.39,38.47,38.12,38.38,164704.0
2021-05-13 10:30:00,38.37,38.6,38.21,38.58,229292.0,38.37,38.6,38.21,38.58,229292.0
2021-05-13 10:35:00,38.56,38.81,38.36,38.81,195532.0,38.56,38.81,38.36,38.81,195532.0
2021-05-13 10:40:00,38.79,39.14,38.79,38.88,379916.0,38.79,39.14,38.79,38.88,379916.0
2021-05-13 10:45:00,38.88,39.25,38.88,38.99,339656.0,38.88,39.25,38.88,38.99,339656.0
2021-05-13 10:50:00,38.94,39.05,38.75,38.94,261948.0,38.94,39.05,38.75,38.94,261948.0
2021-05-13 10:55:00,38.96,39.08,38.58,38.7,151640.0,38.96,39.08,38.58,38.7,151640.0
2021-05-13 11:00:00,38.75,38.76,38.08,38.43,287896.0,38.75,38.76,38.08,38.43,287896.0
2021-05-13 11:05:00,38.43,38.5,38.1,38.43,167928.0,38.43,38.5,38.1,38.43,167928.0
2021-05-13 11:10:00,38.43,38.44,38.15,38.22,120840.0,38.43,38.44,38.15,38.22,120840.0
2021-05-13 11:15:00,38.22,38.33,38.09,38.32,125480.0,38.22,38.33,38.09,38.32,125480.0
2021-05-13 11:20:00,38.26,38.52,38.25,38.39,135392.0,38.26,38.52,38.25,38.39,135392.0
2021-05-13 11:25:00,38.38,38.38,37.98,38.01,138260.0,38.38,38.38,37.98,38.01,138260.0
2021-05-13 11:30:00,38.04,38.25,38.0,38.01,92076.0,38.04,38.25,38.0,38.01,92076.0
2021-05-13 11:35:00,38.0,38.24,37.8,38.23,120568.0,38.0,38.24,37.8,38.23,120568.0
2021-05-13 11:40:00,38.19,38.2,37.67,37.69,127168.0,38.19,38.2,37.67,37.69,127168.0
2021-05-13 11:45:00,37.7,37.94,37.61,37.87,72500.0,37.7,37.94,37.61,37.87,72500.0
2021-05-13 11:50:00,37.88,38.0,37.68,37.79,51304.0,37.88,38.0,37.68,37.79,51304.0
2021-05-13 11:55:00,37.77,37.88,37.65,37.69,86060.0,37.77,37.88,37.65,37.69,86060.0
2021-05-13 12:00:00,37.69,38.04,37.65,37.89,105444.0,37.69,38.04,37.65,37.89,105444.0
2021-05-13 12:05:00,37.9,38.21,37.85,38.13,78768.0,37.9,38.21,37.85,38.13,78768.0
2021-05-13 12:10:00,38.15,38.45,38.12,38.2,166352.0,38.15,38.45,38.12,38.2,166352.0
2021-05-13 12:15:00,38.15,38.22,37.89,37.95,95692.0,38.15,38.22,37.89,37.95,95692.0
2021-05-13 12:20:00,37.94,38.17,37.94,37.97,73040.0,37.94,38.17,37.94,37.97,73040.0
2021-05-13 12:25:00,37.99,38.18,37.97,38.13,40728.0,37.99,38.18,37.97,38.13,40728.0
2021-05-13 12:30:00,38.2,38.4,38.19,38.37,67868.0,38.2,38.4,38.19,38.37,67868.0
2021-05-13 12:35:00,38.38,38.45,38.18,38.21,38596.0,38.38,38.45,38.18,38.21,38596.0
2021-05-13 12:40:00,38.23,38.44,38.23,38.32,77748.0,38.23,38.44,38.23,38.32,77748.0
2021-05-13 12:45:00,38.33,38.5,38.24,38.5,106232.0,38.33,38.5,38.24,38.5,106232.0
2021-05-13 12:50:00,38.5,38.55,38.31,38.53,62616.0,38.5,38.55,38.31,38.53,62616.0
2021-05-13 12:55:00,38.51,38.51,38.1,38.26,93848.0,38.51,38.51,38.1,38.26,93848.0
2021-05-13 13:00:00,38.25,38.5,38.19,38.45,101032.0,38.25,38.5,38.19,38.45,101032.0
2021-05-13 13:05:00,38.43,38.52,38.34,38.44,68452.0,38.43,38.52,38.34,38.44,68452.0
2021-05-13 13:10:00,38.45,38.51,38.3,38.34,54312.0,38.45,38.51,38.3,38.34,54312.0
2021-05-13 13:15:00,38.37,38.82,38.36,38.5,187660.0,38.37,38.82,38.36,38.5,187660.0
2021-05-13 13:20:00,38.55,38.62,38.4,38.59,171884.0,38.55,38.62,38.4,38.59,171884.0
2021-05-13 13:25:00,38.56,38.72,38.42,38.71,110128.0,38.56,38.72,38.42,38.71,110128.0
2021-05-13 13:30:00,38.67,38.69,38.35,38.4,119596.0,38.67,38.69,38.35,38.4,119596.0
2021-05-13 13:35:00,38.43,38.87,38.42,38.75,146224.0,38.43,38.87,38.42,38.75,146224.0
2021-05-13 13:40:00,38.76,38.96,38.55,38.78,281204.0,38.76,38.96,38.55,38.78,281204.0
2021-05-13 13:45:00,38.81,39.24,38.75,38.91,344752.0,38.81,39.24,38.75,38.91,344752.0
2021-05-13 13:50:00,38.93,41.0,38.88,40.79,1031564.0,38.93,41.0,38.88,40.79,1031564.0
2021-05-13 13:55:00,40.78,41.04,40.04,40.2,861088.0,40.78,41.04,40.04,40.2,861088.0
2021-05-13 14:00:00,40.2,41.11,40.2,40.75,794876.0,40.2,41.11,40.2,40.75,794876.0
2021-05-13 14:05:00,40.76,41.18,40.36,41.17,562164.0,40.76,41.18,40.36,41.17,562164.0
2021-05-13 14:10:00,41.17,41.5,40.5,40.53,869416.0,41.17,41.5,40.5,40.53,869416.0
2021-05-13 14:15:00,40.52,40.68,39.75,39.82,480664.0,40.52,40.68,39.75,39.82,480664.0
2021-05-13 14:20:00,39.86,40.22,39.75,40.01,243384.0,39.86,40.22,39.75,40.01,243384.0
2021-05-13 14:25:00,40.08,40.69,39.88,40.66,305056.0,40.08,40.69,39.88,40.66,305056.0
2021-05-13 14:30:00,40.67,41.0,40.42,40.98,265140.0,40.67,41.0,40.42,40.98,265140.0
2021-05-13 14:35:00,40.97,41.13,40.64,40.69,250844.0,40.97,41.13,40.64,40.69,250844.0
2021-05-13 14:40:00,40.67,40.88,40.39,40.77,244520.0,40.67,40.88,40.39,40.77,244520.0
2021-05-13 14:45:00,40.77,41.08,40.59,40.85,361776.0,40.77,41.08,40.59,40.85,361776.0
2021-05-13 14:50:00,40.86,41.61,40.7,41.6,470792.0,40.86,41.61,40.7,41.6,470792.0
2021-05-13 14:55:00,41.6,41.85,41.06,41.25,677180.0,41.6,41.85,41.06,41.25,677180.0
2021-05-13 15:00:00,41.35,42.0,41.26,41.44,595020.0,41.35,42.0,41.26,41.44,595020.0
2021-05-13 15:05:00,41.47,42.22,41.47,42.22,611528.0,41.47,42.22,41.47,42.22,611528.0
2021-05-13 15:10:00,42.18,42.49,41.51,41.55,759784.0,42.18,42.49,41.51,41.55,759784.0
2021-05-13 15:15:00,41.52,41.82,41.14,41.14,555764.0,41.52,41.82,41.14,41.14,555764.0
2021-05-13 15:20:00,41.13,41.67,40.89,41.48,445376.0,41.13,41.67,40.89,41.48,445376.0
2021-05-13 15:25:00,41.5,41.73,41.25,41.46,263832.0,41.5,41.73,41.25,41.46,263832.0
2021-05-13 15:30:00,41.48,41.99,41.45,41.66,363016.0,41.48,41.99,41.45,41.66,363016.0
2021-05-13 15:35:00,41.61,41.77,41.52,41.63,192260.0,41.61,41.77,41.52,41.63,192260.0
2021-05-13 15:40:00,41.61,41.65,41.45,41.51,165084.0,41.61,41.65,41.45,41.51,165084.0
2021-05-13 15:45:00,41.51,41.65,41.31,41.45,272148.0,41.51,41.65,41.31,41.45,272148.0
2021-05-13 15:50:00,41.45,41.5,41.22,41.34,324788.0,41.45,41.5,41.22,41.34,324788.0
2021-05-13 15:55:00,41.3,41.35,41.0,41.25,628536.0,41.3,41.35,41.0,41.25,628536.0
2021-05-14 09:30:00,40.0,40.5,39.7,39.99,686356.0,40.0,40.5,39.7,39.99,686356.0
2021-05-14 09:35:00,40.0,40.0,39.38,39.57,390688.0,40.0,40.0,39.38,39.57,390688.0
2021-05-14 09:40:00,39.55,39.85,39.06,39.67,422864.0,39.55,39.85,39.06,39.67,422864.0
2021-05-14 09:45:00,39.6,40.09,39.5,39.88,195940.0,39.6,40.09,39.5,39.88,195940.0
2021-05-14 09:50:00,39.94,40.06,39.67,39.69,156136.0,39.94,40.06,39.67,39.69,156136.0
2021-05-14 09:55:00,39.78,40.36,39.75,40.13,207700.0,39.78,40.36,39.75,40.13,207700.0
2021-05-14 10:00:00,40.15,41.25,39.94,41.07,390196.0,40.15,41.25,39.94,41.07,390196.0
2021-05-14 10:05:00,41.09,41.19,40.35,40.67,281916.0,41.09,41.19,40.35,40.67,281916.0
2021-05-14 10:10:00,40.61,40.88,40.42,40.57,160516.0,40.61,40.88,40.42,40.57,160516.0
2021-05-14 10:15:00,40.53,40.63,40.1,40.26,177796.0,40.53,40.63,40.1,40.26,177796.0
2021-05-14 10:20:00,40.3,40.66,40.28,40.57,90684.0,40.3,40.66,40.28,40.57,90684.0
2021-05-14 10:25:00,40.69,41.2,40.57,41.09,315140.0,40.69,41.2,40.57,41.09,315140.0
2021-05-14 10:30:00,41.09,41.13,40.83,41.09,205008.0,41.09,41.13,40.83,41.09,205008.0
2021-05-14 10:35:00,41.12,41.12,40.53,40.8,216380.0,41.12,41.12,40.53,40.8,216380.0
2021-05-14 10:40:00,40.85,41.62,40.81,41.05,580028.0,40.85,41.62,40.81,41.05,580028.0
2021-05-14 10:45:00,41.06,41.35,41.06,41.35,154128.0,41.06,41.35,41.06,41.35,154128.0
2021-05-14 10:50:00,41.36,41.6,41.09,41.26,250540.0,41.36,41.6,41.09,41.26,250540.0
2021-05-14 10:55:00,41.18,41.19,40.74,41.03,234296.0,41.18,41.19,40.74,41.03,234296.0
2021-05-14 11:00:00,41.08,41.19,40.65,40.66,152200.0,41.08,41.19,40.65,40.66,152200.0
2021-05-14 11:05:00,40.72,40.79,40.56,40.63,127248.0,40.72,40.79,40.56,40.63,127248.0
2021-05-14 11:10:00,40.61,41.04,40.6,41.01,115480.0,40.61,41.04,40.6,41.01,115480.0
2021-05-14 11:15:00,40.98,41.3,40.98,41.13,146840.0,40.98,41.3,40.98,41.13,146840.0
2021-05-14 11:20:00,41.17,41.21,40.99,41.06,60440.0,41.17,41.21,40.99,41.06,60440.0
2021-05-14 11:25:00,41.06,41.23,41.0,41.04,79716.0,41.06,41.23,41.0,41.04,79716.0
2021-05-14 11:30:00,41.01,41.18,40.8,41.03,90524.0,41.01,41.18,40.8,41.03,90524.0
2021-05-14 11:35:00,41.06,41.06,40.63,40.75,115212.0,41.06,41.06,40.63,40.75,115212.0
2021-05-14 11:40:00,40.69,40.91,40.68,40.72,37668.0,40.69,40.91,40.68,40.72,37668.0
2021-05-14 11:45:00,40.74,40.9,40.55,40.56,60580.0,40.74,40.9,40.55,40.56,60580.0
2021-05-14 11:50:00,40.59,40.84,40.55,40.72,62280.0,40.59,40.84,40.55,40.72,62280.0
2021-05-14 11:55:00,40.69,40.93,40.55,40.77,91272.0,40.69,40.93,40.55,40.77,91272.0
2021-05-14 12:00:00,40.76,40.87,40.65,40.76,38856.0,40.76,40.87,40.65,40.76,38856.0
2021-05-14 12:05:00,40.77,40.9,40.41,40.43,118476.0,40.77,40.9,40.41,40.43,118476.0
2021-05-14 12:10:00,40.5,40.61,40.42,40.49,95492.0,40.5,40.61,40.42,40.49,95492.0
2021-05-14 12:15:00,40.5,40.56,40.23,40.23,190020.0,40.5,40.56,40.23,40.23,190020.0
2021-05-14 12:20:00,40.25,40.26,40.05,40.07,136916.0,40.25,40.26,40.05,40.07,136916.0
2021-05-14 12:25:00,40.04,40.09,39.78,40.0,149960.0,40.04,40.09,39.78,40.0,149960.0
2021-05-14 12:30:00,40.04,40.15,39.96,40.08,73616.0,40.04,40.15,39.96,40.08,73616.0
2021-05-14 12:35:00,40.07,40.3,39.98,40.3,85932.0,40.07,40.3,39.98,40.3,85932.0
2021-05-14 12:40:00,40.3,40.32,40.1,40.18,32704.0,40.3,40.32,40.1,40.18,32704.0
2021-05-14 12:45:00,40.22,40.36,40.18,40.36,52232.0,40.22,40.36,40.18,40.36,52232.0
2021-05-14 12:50:00,40.39,40.45,40.14,40.17,49884.0,40.39,40.45,40.14,40.17,49884.0
2021-05-14 12:55:00,40.13,40.28,40.05,40.2,48292.0,40.13,40.28,40.05,40.2,48292.0
2021-05-14 13:00:00,40.22,40.29,39.93,40.05,61968.0,40.22,40.29,39.93,40.05,61968.0
2021-05-14 13:05:00,40.06,40.12,39.87,40.05,79472.0,40.06,40.12,39.87,40.05,79472.0
2021-05-14 13:10:00,40.03,40.21,39.9,40.16,67920.0,40.03,40.21,39.9,40.16,67920.0
2021-05-14 13:15:00,40.15,40.15,39.97,40.04,41172.0,40.15,40.15,39.97,40.04,41172.0
2021-05-14 13:20:00,40.1,40.28,40.08,40.22,44164.0,40.1,40.28,40.08,40.22,44164.0
2021-05-14 13:25:00,40.22,40.44,40.19,40.3,59892.0,40.22,40.44,40.19,40.3,59892.0
2021-05-14 13:30:00,40.33,40.4,40.21,40.33,36036.0,40.33,40.4,40.21,40.33,36036.0
2021-05-14 13:35:00,40.33,40.44,40.31,40.33,22764.0,40.33,40.44,40.31,40.33,22764.0
2021-05-14 13:40:00,40.3,40.33,40.21,40.21,20124.0,40.3,40.33,40.21,40.21,20124.0
2021-05-14 13:45:00,40.21,40.3,40.2,40.21,16344.0,40.21,40.3,40.2,40.21,16344.0
2021-05-14 13:50:00,40.25,40.25,40.05,40.1,56164.0,40.25,40.25,40.05,40.1,56164.0
2021-05-14 13:55:00,40.1,40.1,39.83,39.83,72208.0,40.1,40.1,39.83,39.83,72208.0
2021-05-14 14:00:00,39.84,40.04,39.57,39.96,138532.0,39.84,40.04,39.57,39.96,138532.0
2021-05-14 14:05:00,39.99,40.0,39.75,39.84,57956.0,39.99,40.0,39.75,39.84,57956.0
2021-05-14 14:10:00,39.87,40.26,39.83,40.0,125548.0,39.87,40.26,39.83,40.0,125548.0
2021-05-14 14:15:00,40.01,40.2,40.01,40.09,27904.0,40.01,40.2,40.01,40.09,27904.0
2021-05-14 14:20:00,40.14,40.15,39.98,40.1,41912.0,40.14,40.15,39.98,40.1,41912.0
2021-05-14 14:25:00,40.0,40.0,39.88,39.89,39840.0,40.0,40.0,39.88,39.89,39840.0
2021-05-14 14:30:00,39.93,39.99,39.81,39.87,34324.0,39.93,39.99,39.81,39.87,34324.0
2021-05-14 14:35:00,39.83,39.86,39.68,39.71,76432.0,39.83,39.86,39.68,39.71,76432.0
2021-05-14 14:40:00,39.68,39.9,39.63,39.88,61356.0,39.68,39.9,39.63,39.88,61356.0
2021-05-14 14:45:00,39.85,39.99,39.76,39.88,58284.0,39.85,39.99,39.76,39.88,58284.0
2021-05-14 14:50:00,39.86,40.03,39.83,39.95,45500.0,39.86,40.03,39.83,39.95,45500.0
2021-05-14 14:55:00,39.98,40.0,39.72,39.72,63156.0,39.98,40.0,39.72,39.72,63156.0
2021-05-14 15:00:00,39.72,39.82,39.52,39.69,96228.0,39.72,39.82,39.52,39.69,96228.0
2021-05-14 15:05:00,39.71,39.82,39.61,39.81,59508.0,39.71,39.82,39.61,39.81,59508.0
2021-05-14 15:10:00,39.83,39.85,39.63,39.8,49040.0,39.83,39.85,39.63,39.8,49040.0
2021-05-14 15:15:00,39.8,39.91,39.79,39.83,30568.0,39.8,39.91,39.79,39.83,30568.0
2021-05-14 15:20:00,39.81,40.1,39.8,39.99,83288.0,39.81,40.1,39.8,39.99,83288.0
2021-05-14 15:25:00,39.92,40.07,39.92,39.98,71636.0,39.92,40.07,39.92,39.98,71636.0
2021-05-14 15:30:00,40.06,40.07,39.91,39.99,76304.0,40.06,40.07,39.91,39.99,76304.0
2021-05-14 15:35:00,39.98,40.01,39.9,39.9,92100.0,39.98,40.01,39.9,39.9,92100.0
2021-05-14 15:40:00,39.93,40.01,39.75,40.0,144884.0,39.93,40.01,39.75,40.0,144884.0
2021-05-14 15:45:00,40.02,40.12,39.91,40.02,130840.0,40.02,40.12,39.91,40.02,130840.0
2021-05-14 15:50:00,40.11,40.17,39.95,40.01,131996.0,40.11,40.17,39.95,40.01,131996.0
2021-05-14 15:55:00,39.98,40.04,39.84,39.98,355156.0,39.98,40.04,39.84,39.98,355156.0
2021-05-17 09:30:00,39.96,40.25,39.75,40.16,400228.0,39.96,40.25,39.75,40.16,400228.0
2021-05-17 09:35:00,40.07,40.99,40.07,40.53,332368.0,40.07,40.99,40.07,40.53,332368.0
2021-05-17 09:40:00,40.6,40.75,40.26,40.26,96488.0,40.6,40.75,40.26,40.26,96488.0
2021-05-17 09:45:00,40.27,40.53,40.2,40.3,113672.0,40.27,40.53,40.2,40.3,113672.0
2021-05-17 09:50:00,40.33,40.64,40.15,40.63,108732.0,40.33,40.64,40.15,40.63,108732.0
2021-05-17 09:55:00,40.56,41.4,40.56,41.09,429820.0,40.56,41.4,40.56,41.09,429820.0
2021-05-17 10:00:00,41.06,41.81,41.05,41.7,459320.0,41.06,41.81,41.05,41.7,459320.0
2021-05-17 10:05:00,41.69,42.75,41.69,42.04,855928.0,41.69,42.75,41.69,42.04,855928.0
2021-05-17 10:10:00,42.07,42.86,42.05,42.26,622480.0,42.07,42.86,42.05,42.26,622480.0
2021-05-17 10:15:00,42.27,42.36,41.45,41.66,351748.0,42.27,42.36,41.45,41.66,351748.0
2021-05-17 10:20:00,41.6,41.79,41.4,41.55,158932.0,41.6,41.79,41.4,41.55,158932.0
2021-05-17 10:25:00,41.54,41.75,40.94,40.94,308172.0,41.54,41.75,40.94,40.94,308172.0
2021-05-17 10:30:00,40.95,41.24,40.91,41.13,159348.0,40.95,41.24,40.91,41.13,159348.0
2021-05-17 10:35:00,41.08,41.45,41.06,41.29,144764.0,41.08,41.45,41.06,41.29,144764.0
2021-05-17 10:40:00,41.29,41.7,41.2,41.63,120756.0,41.29,41.7,41.2,41.63,120756.0
2021-05-17 10:45:00,41.65,41.98,41.65,41.84,148432.0,41.65,41.98,41.65,41.84,148432.0
2021-05-17 10:50:00,41.81,41.87,41.63,41.73,124964.0,41.81,41.87,41.63,41.73,124964.0
2021-05-17 10:55:00,41.74,41.77,41.43,41.58,100936.0,41.74,41.77,41.43,41.58,100936.0
2021-05-17 11:00:00,41.63,41.7,41.29,41.51,67900.0,41.63,41.7,41.29,41.51,67900.0
2021-05-17 11:05:00,41.57,41.75,41.51,41.59,54784.0,41.57,41.75,41.51,41.59,54784.0
2021-05-17 11:10:00,41.58,42.1,41.48,42.1,278820.0,41.58,42.1,41.48,42.1,278820.0
2021-05-17 11:15:00,42.1,42.25,41.88,42.25,174280.0,42.1,42.25,41.88,42.25,174280.0
2021-05-17 11:20:00,42.29,42.6,42.25,42.49,420328.0,42.29,42.6,42.25,42.49,420328.0
2021-05-17 11:25:00,42.49,42.6,42.07,42.15,303976.0,42.49,42.6,42.07,42.15,303976.0
2021-05-17 11:30:00,42.22,42.27,41.89,42.25,111972.0,42.22,42.27,41.89,42.25,111972.0
2021-05-17 11:35:00,42.27,42.66,42.22,42.43,265988.0,42.27,42.66,42.22,42.43,265988.0
2021-05-17 11:40:00,42.44,43.24,42.44,43.07,657260.0,42.44,43.24,42.44,43.07,657260.0
2021-05-17 11:45:00,43.1,43.12,42.47,42.6,287944.0,43.1,43.12,42.47,42.6,287944.0
2021-05-17 11:50:00,42.57,42.68,42.34,42.63,179296.0,42.57,42.68,42.34,42.63,179296.0
2021-05-17 11:55:00,42.65,42.65,42.43,42.62,111476.0,42.65,42.65,42.43,42.62,111476.0
2021-05-17 12:00:00,42.55,42.63,42.21,42.46,130796.0,42.55,42.63,42.21,42.46,130796.0
2021-05-17 12:05:00,42.44,42.5,42.32,42.32,66264.0,42.44,42.5,42.32,42.32,66264.0
2021-05-17 12:10:00,42.37,42.5,42.13,42.22,123560.0,42.37,42.5,42.13,42.22,123560.0
2021-05-17 12:15:00,42.13,42.46,42.04,42.41,71552.0,42.13,42.46,42.04,42.41,71552.0
2021-05-17 12:20:00,42.43,42.66,42.43,42.63,83020.0,42.43,42.66,42.43,42.63,83020.0
2021-05-17 12:25:00,42.63,42.75,42.52,42.72,95700.0,42.63,42.75,42.52,42.72,95700.0
2021-05-17 12:30:00,42.75,42.79,42.52,42.7,95176.0,42.75,42.79,42.52,42.7,95176.0
2021-05-17 12:35:00,42.67,42.8,42.58,42.74,61640.0,42.67,42.8,42.58,42.74,61640.0
2021-05-17 12:40:00,42.77,43.37,42.77,43.27,504188.0,42.77,43.37,42.77,43.27,504188.0
2021-05-17 12:45:00,43.27,43.57,43.13,43.38,374056.0,43.27,43.57,43.13,43.38,374056.0
2021-05-17 12:50:00,43.38,43.5,43.19,43.5,170960.0,43.38,43.5,43.19,43.5,170960.0
2021-05-17 12:55:00,43.5,43.5,42.79,42.85,344536.0,43.5,43.5,42.79,42.85,344536.0
2021-05-17 13:00:00,42.81,43.08,42.79,42.82,138676.0,42.81,43.08,42.79,42.82,138676.0
2021-05-17 13:05:00,42.85,42.94,42.66,42.77,135228.0,42.85,42.94,42.66,42.77,135228.0
2021-05-17 13:10:00,42.78,42.83,42.27,42.37,202152.0,42.78,42.83,42.27,42.37,202152.0
2021-05-17 13:15:00,42.37,42.42,42.02,42.11,168684.0,42.37,42.42,42.02,42.11,168684.0
2021-05-17 13:20:00,42.19,42.74,42.15,42.64,101560.0,42.19,42.74,42.15,42.64,101560.0
2021-05-17 13:25:00,42.64,42.64,42.38,42.38,103300.0,42.64,42.64,42.38,42.38,103300.0
2021-05-17 13:30:00,42.38,42.52,42.38,42.44,33656.0,42.38,42.52,42.38,42.44,33656.0
2021-05-17 13:35:00,42.5,42.79,42.49,42.6,95476.0,42.5,42.79,42.49,42.6,95476.0
2021-05-17 13:40:00,42.63,42.67,42.37,42.55,64364.0,42.63,42.67,42.37,42.55,64364.0
2021-05-17 13:45:00,42.49,42.5,42.34,42.45,53724.0,42.49,42.5,42.34,42.45,53724.0
2021-05-17 13:50:00,42.46,42.5,42.33,42.38,30688.0,42.46,42.5,42.33,42.38,30688.0
2021-05-17 13:55:00,42.42,42.63,42.4,42.56,91624.0,42.42,42.63,42.4,42.56,91624.0
2021-05-17 14:00:00,42.54,42.77,42.48,42.67,92008.0,42.54,42.77,42.48,42.67,92008.0
2021-05-17 14:05:00,42.63,42.69,42.52,42.6,44212.0,42.63,42.69,42.52,42.6,44212.0
2021-05-17 14:10:00,42.53,42.97,42.53,42.93,144964.0,42.53,42.97,42.53,42.93,144964.0
2021-05-17 14:15:00,42.93,43.21,42.79,43.08,188708.0,42.93,43.21,42.79,43.08,188708.0
2021-05-17 14:20:00,43.13,43.32,42.93,42.94,221836.0,43.13,43.32,42.93,42.94,221836.0
2021-05-17 14:25:00,42.96,43.12,42.89,43.07,83280.0,42.96,43.12,42.89,43.07,83280.0
2021-05-17 14:30:00,43.08,43.28,42.95,43.2,92380.0,43.08,43.28,42.95,43.2,92380.0
2021-05-17 14:35:00,43.22,43.46,43.13,43.34,203772.0,43.22,43.46,43.13,43.34,203772.0
2021-05-17 14:40:00,43.34,43.75,43.31,43.67,318172.0,43.34,43.75,43.31,43.67,318172.0
2021-05-17 14:45:00,43.67,43.97,43.57,43.91,419700.0,43.67,43.97,43.57,43.91,419700.0
2021-05-17 14:50:00,43.91,44.25,43.88,44.2,287704.0,43.91,44.25,43.88,44.2,287704.0
2021-05-17 14:55:00,44.2,44.6,44.13,44.5,555808.0,44.2,44.6,44.13,44.5,555808.0
2021-05-17 15:00:00,44.58,44.72,44.17,44.24,534412.0,44.58,44.72,44.17,44.24,534412.0
2021-05-17 15:05:00,44.3,44.35,44.05,44.25,279080.0,44.3,44.35,44.05,44.25,279080.0
2021-05-17 15:10:00,44.24,44.24,43.7,43.8,407648.0,44.24,44.24,43.7,43.8,407648.0
2021-05-17 15:15:00,43.81,44.42,43.81,44.4,224500.0,43.81,44.42,43.81,44.4,224500.0
2021-05-17 15:20:00,44.36,44.4,43.9,44.24,142188.0,44.36,44.4,43.9,44.24,142188.0
2021-05-17 15:25:00,44.23,44.4,44.15,44.34,232040.0,44.23,44.4,44.15,44.34,232040.0
2021-05-17 15:30:00,44.35,44.86,44.34,44.38,557664.0,44.35,44.86,44.34,44.38,557664.0
2021-05-17 15:35:00,44.33,44.48,44.09,44.43,190444.0,44.33,44.48,44.09,44.43,190444.0
2021-05-17 15:40:00,44.44,44.67,44.38,44.57,189468.0,44.44,44.67,44.38,44.57,189468.0
2021-05-17 15:45:00,44.54,45.42,44.54,45.34,915968.0,44.54,45.42,44.54,45.34,915968.0
2021-05-17 15:50:00,45.34,45.63,45.24,45.4,750632.0,45.34,45.63,45.24,45.4,750632.0
2021-05-17 15:55:00,45.41,45.42,44.97,45.13,812796.0,45.41,45.42,44.97,45.13,812796.0
2021-05-18 09:30:00,43.63,43.66,42.62,42.65,933872.0,43.63,43.66,42.62,42.65,933872.0
2021-05-18 09:35:00,42.7,43.35,42.68,43.16,551680.0,42.7,43.35,42.68,43.16,551680.0
2021-05-18 09:40:00,43.15,43.47,42.36,42.48,516876.0,43.15,43.47,42.36,42.48,516876.0
2021-05-18 09:45:00,42.5,42.75,42.46,42.52,184000.0,42.5,42.75,42.46,42.52,184000.0
2021-05-18 09:50:00,42.49,43.16,42.49,42.99,256664.0,42.49,43.16,42.49,42.99,256664.0
2021-05-18 09:55:00,42.99,43.1,42.61,43.1,125840.0,42.99,43.1,42.61,43.1,125840.0
2021-05-18 10:00:00,43.1,43.16,42.07,42.4,462992.0,43.1,43.16,42.07,42.4,462992.0
2021-05-18 10:05:00,42.39,42.81,42.37,42.67,269472.0,42.39,42.81,42.37,42.67,269472.0
2021-05-18 10:10:00,42.74,42.97,42.62,42.9,135684.0,42.74,42.97,42.62,42.9,135684.0
2021-05-18 10:15:00,42.88,42.88,42.38,42.48,161760.0,42.88,42.88,42.38,42.48,161760.0
2021-05-18 10:20:00,42.46,42.92,42.45,42.79,122752.0,42.46,42.92,42.45,42.79,122752.0
2021-05-18 10:25:00,42.79,43.2,42.79,43.09,154172.0,42.79,43.2,42.79,43.09,154172.0
2021-05-18 10:30:00,43.07,43.71,43.02,43.49,337744.0,43.07,43.71,43.02,43.49,337744.0
2021-05-18 10:35:00,43.46,43.73,43.38,43.58,270384.0,43.46,43.73,43.38,43.58,270384.0
2021-05-18 10:40:00,43.6,43.65,43.25,43.38,160532.0,43.6,43.65,43.25,43.38,160532.0
2021-05-18 10:45:00,43.37,43.95,43.29,43.86,267224.0,43.37,43.95,43.29,43.86,267224.0
2021-05-18 10:50:00,43.92,44.09,43.61,43.62,227348.0,43.92,44.09,43.61,43.62,227348.0
2021-05-18 10:55:00,43.65,44.0,43.65,43.99,141104.0,43.65,44.0,43.65,43.99,141104.0
2021-05-18 11:00:00,44.01,44.04,43.58,43.61,129244.0,44.01,44.04,43.58,43.61,129244.0
2021-05-18 11:05:00,43.63,44.05,43.48,44.04,257032.0,43.63,44.05,43.48,44.04,257032.0
2021-05-18 11:10:00,43.99,45.25,43.99,45.25,605584.0,43.99,45.25,43.99,45.25,605584.0
2021-05-18 11:15:00,45.19,45.27,44.65,44.85,272748.0,45.19,45.27,44.65,44.85,272748.0
2021-05-18 11:20:00,44.82,45.13,44.75,44.76,290764.0,44.82,45.13,44.75,44.76,290764.0
2021-05-18 11:25:00,44.8,45.37,44.66,44.75,431320.0,44.8,45.37,44.66,44.75,431320.0
2021-05-18 11:30:00,44.75,44.87,44.13,44.19,493876.0,44.75,44.87,44.13,44.19,493876.0
2021-05-18 11:35:00,44.22,44.64,44.18,44.53,258576.0,44.22,44.64,44.18,44.53,258576.0
2021-05-18 11:40:00,44.51,44.64,44.31,44.58,111048.0,44.51,44.64,44.31,44.58,111048.0
2021-05-18 11:45:00,44.59,44.95,44.46,44.89,225540.0,44.59,44.95,44.46,44.89,225540.0
2021-05-18 11:50:00,44.83,45.02,44.73,44.95,134476.0,44.83,45.02,44.73,44.95,134476.0
2021-05-18 11:55:00,44.96,45.12,44.74,44.8,157452.0,44.96,45.12,44.74,44.8,157452.0
2021-05-18 12:00:00,44.79,44.8,44.51,44.72,135972.0,44.79,44.8,44.51,44.72,135972.0
2021-05-18 12:05:00,44.67,44.81,44.57,44.58,56952.0,44.67,44.81,44.57,44.58,56952.0
2021-05-18 12:10:00,44.58,44.62,44.46,44.48,86712.0,44.58,44.62,44.46,44.48,86712.0
2021-05-18 12:15:00,44.54,44.85,44.48,44.58,103076.0,44.54,44.85,44.48,44.58,103076.0
2021-05-18 12:20:00,44.6,44.9,44.55,44.83,97928.0,44.6,44.9,44.55,44.83,97928.0
2021-05-18 12:25:00,44.85,44.95,44.63,44.69,89268.0,44.85,44.95,44.63,44.69,89268.0
2021-05-18 12:30:00,44.68,44.84,44.65,44.84,55724.0,44.68,44.84,44.65,44.84,55724.0
2021-05-18 12:35:00,44.84,45.0,44.59,44.6,173628.0,44.84,45.0,44.59,44.6,173628.0
2021-05-18 12:40:00,44.62,44.73,44.58,44.65,48148.0,44.62,44.73,44.58,44.65,48148.0
2021-05-18 12:45:00,44.64,44.89,44.55,44.68,84548.0,44.64,44.89,44.55,44.68,84548.0
2021-05-18 12:50:00,44.72,45.25,44.72,45.25,374408.0,44.72,45.25,44.72,45.25,374408.0
2021-05-18 12:55:00,45.22,45.37,44.88,44.95,237976.0,45.22,45.37,44.88,44.95,237976.0
2021-05-18 13:00:00,44.9,44.93,44.57,44.67,178312.0,44.9,44.93,44.57,44.67,178312.0
2021-05-18 13:05:00,44.66,44.78,44.55,44.68,73916.0,44.66,44.78,44.55,44.68,73916.0
2021-05-18 13:10:00,44.73,44.82,44.64,44.72,42880.0,44.73,44.82,44.64,44.72,42880.0
2021-05-18 13:15:00,44.72,44.81,44.7,44.73,26168.0,44.72,44.81,44.7,44.73,26168.0
2021-05-18 13:20:00,44.75,45.18,44.75,45.07,111464.0,44.75,45.18,44.75,45.07,111464.0
2021-05-18 13:25:00,45.08,45.37,44.93,45.02,226460.0,45.08,45.37,44.93,45.02,226460.0
2021-05-18 13:30:00,45.04,46.25,45.01,45.96,893940.0,45.04,46.25,45.01,45.96,893940.0
2021-05-18 13:35:00,46.0,46.09,45.22,45.47,577528.0,46.0,46.09,45.22,45.47,577528.0
2021-05-18 13:40:00,45.48,45.84,45.42,45.42,273616.0,45.48,45.84,45.42,45.42,273616.0
2021-05-18 13:45:00,45.49,46.47,45.47,46.09,545504.0,45.49,46.47,45.47,46.09,545504.0
2021-05-18 13:50:00,46.1,46.58,46.07,46.1,402156.0,46.1,46.58,46.07,46.1,402156.0
2021-05-18 13:55:00,46.14,46.77,46.12,46.61,554508.0,46.14,46.77,46.12,46.61,554508.0
2021-05-18 14:00:00,46.61,46.61,45.78,46.02,518928.0,46.61,46.61,45.78,46.02,518928.0
2021-05-18 14:05:00,46.01,46.32,46.01,46.19,227584.0,46.01,46.32,46.01,46.19,227584.0
2021-05-18 14:10:00,46.24,46.35,45.98,46.17,105368.0,46.24,46.35,45.98,46.17,105368.0
2021-05-18 14:15:00,46.14,47.19,46.12,46.91,621448.0,46.14,47.19,46.12,46.91,621448.0
2021-05-18 14:20:00,46.94,47.04,46.7,46.88,249400.0,46.94,47.04,46.7,46.88,249400.0
2021-05-18 14:25:00,46.98,47.19,46.22,46.46,449952.0,46.98,47.19,46.22,46.46,449952.0
2021-05-18 14:30:00,46.42,46.59,46.13,46.2,306148.0,46.42,46.59,46.13,46.2,306148.0
2021-05-18 14:35:00,46.2,46.33,46.0,46.2,183808.0,46.2,46.33,46.0,46.2,183808.0
2021-05-18 14:40:00,46.21,46.45,46.09,46.38,128684.0,46.21,46.45,46.09,46.38,128684.0
2021-05-18 14:45:00,46.38,46.6,46.2,46.24,175500.0,46.38,46.6,46.2,46.24,175500.0
2021-05-18 14:50:00,46.33,47.05,46.25,46.95,324552.0,46.33,47.05,46.25,46.95,324552.0
2021-05-18 14:55:00,47.04,47.3,46.81,46.87,457412.0,47.04,47.3,46.81,46.87,457412.0
2021-05-18 15:00:00,46.88,47.0,46.72,46.98,187176.0,46.88,47.0,46.72,46.98,187176.0
2021-05-18 15:05:00,46.99,47.06,46.75,47.04,170776.0,46.99,47.06,46.75,47.04,170776.0
2021-05-18 15:10:00,47.03,47.14,46.58,46.58,231764.0,47.03,47.14,46.58,46.58,231764.0
2021-05-18 15:15:00,46.6,46.63,46.03,46.56,276904.0,46.6,46.63,46.03,46.56,276904.0
2021-05-18 15:20:00,46.51,46.63,46.25,46.29,113584.0,46.51,46.63,46.25,46.29,113584.0
2021-05-18 15:25:00,46.27,46.42,46.1,46.33,125496.0,46.27,46.42,46.1,46.33,125496.0
2021-05-18 15:30:00,46.36,46.47,45.75,46.05,198656.0,46.36,46.47,45.75,46.05,198656.0
2021-05-18 15:35:00,46.04,46.29,46.02,46.19,138912.0,46.04,46.29,46.02,46.19,138912.0
2021-05-18 15:40:00,46.21,46.28,46.0,46.06,179328.0,46.21,46.28,46.0,46.06,179328.0
2021-05-18 15:45:00,46.02,46.07,45.33,45.38,414312.0,46.02,46.07,45.33,45.38,414312.0
2021-05-18 15:50:00,45.37,45.81,45.31,45.6,281112.0,45.37,45.81,45.31,45.6,281112.0
2021-05-18 15:55:00,45.58,45.61,45.06,45.21,413548.0,45.58,45.61,45.06,45.21,413548.0
2021-05-19 09:30:00,43.0,44.74,43.0,43.87,799440.0,43.0,44.74,43.0,43.87,799440.0
2021-05-19 09:35:00,43.84,44.16,43.38,43.99,298912.0,43.84,44.16,43.38,43.99,298912.0
2021-05-19 09:40:00,43.99,44.18,43.55,43.88,340428.0,43.99,44.18,43.55,43.88,340428.0
2021-05-19 09:45:00,43.97,44.05,43.16,43.52,268712.0,43.97,44.05,43.16,43.52,268712.0
2021-05-19 09:50:00,43.56,44.03,43.5,43.88,169012.0,43.56,44.03,43.5,43.88,169012.0
2021-05-19 09:55:00,43.87,44.12,43.63,43.74,148480.0,43.87,44.12,43.63,43.74,148480.0
2021-05-19 10:00:00,43.69,43.87,43.19,43.22,180760.0,43.69,43.87,43.19,43.22,180760.0
2021-05-19 10:05:00,43.26,43.62,42.82,42.82,244324.0,43.26,43.62,42.82,42.82,244324.0
2021-05-19 10:10:00,42.84,43.32,42.46,43.13,366796.0,42.84,43.32,42.46,43.13,366796.0
2021-05-19 10:15:00,43.15,43.38,42.97,43.07,149108.0,43.15,43.38,42.97,43.07,149108.0
2021-05-19 10:20:00,43.08,43.1,42.86,42.9,86024.0,43.08,43.1,42.86,42.9,86024.0
2021-05-19 10:25:00,42.94,43.25,42.9,43.01,116996.0,42.94,43.25,42.9,43.01,116996.0
2021-05-19 10:30:00,42.95,42.98,42.25,42.62,312564.0,42.95,42.98,42.25,42.62,312564.0
2021-05-19 10:35:00,42.61,42.63,41.67,41.94,389144.0,42.61,42.63,41.67,41.94,389144.0
2021-05-19 10:40:00,41.87,42.47,41.8,42.41,218248.0,41.87,42.47,41.8,42.41,218248.0
2021-05-19 10:45:00,42.37,42.71,42.18,42.41,148000.0,42.37,42.71,42.18,42.41,148000.0
2021-05-19 10:50:00,42.34,42.65,42.23,42.3,141400.0,42.34,42.65,42.23,42.3,141400.0
2021-05-19 10:55:00,42.25,42.81,42.13,42.55,222040.0,42.25,42.81,42.13,42.55,222040.0
2021-05-19 11:00:00,42.56,42.56,42.11,42.18,136696.0,42.56,42.56,42.11,42.18,136696.0
2021-05-19 11:05:00,42.22,42.56,42.18,42.55,83260.0,42.22,42.56,42.18,42.55,83260.0
2021-05-19 11:10:00,42.49,42.73,42.38,42.59,183296.0,42.49,42.73,42.38,42.59,183296.0
2021-05-19 11:15:00,42.55,42.72,42.4,42.49,110780.0,42.55,42.72,42.4,42.49,110780.0
2021-05-19 11:20:00,42.45,42.95,42.42,42.76,223332.0,42.45,42.95,42.42,42.76,223332.0
2021-05-19 11:25:00,42.85,42.85,42.52,42.57,48712.0,42.85,42.85,42.52,42.57,48712.0
2021-05-19 11:30:00,42.55,42.59,42.4,42.54,63144.0,42.55,42.59,42.4,42.54,63144.0
2021-05-19 11:35:00,42.55,42.74,42.29,42.41,183336.0,42.55,42.74,42.29,42.41,183336.0
2021-05-19 11:40:00,42.4,42.61,42.31,42.54,181328.0,42.4,42.61,42.31,42.54,181328.0
2021-05-19 11:45:00,42.54,42.56,42.35,42.5,63272.0,42.54,42.56,42.35,42.5,63272.0
2021-05-19 11:50:00,42.49,42.57,42.34,42.39,81160.0,42.49,42.57,42.34,42.39,81160.0
2021-05-19 11:55:00,42.44,42.53,42.4,42.51,42192.0,42.44,42.53,42.4,42.51,42192.0
2021-05-19 12:00:00,42.53,42.93,42.45,42.79,265388.0,42.53,42.93,42.45,42.79,265388.0
2021-05-19 12:05:00,42.81,42.86,42.43,42.6,157412.0,42.81,42.86,42.43,42.6,157412.0
2021-05-19 12:10:00,42.61,42.71,42.43,42.5,151056.0,42.61,42.71,42.43,42.5,151056.0
2021-05-19 12:15:00,42.5,42.75,42.5,42.68,75852.0,42.5,42.75,42.5,42.68,75852.0
2021-05-19 12:20:00,42.69,42.72,42.36,42.46,88168.0,42.69,42.72,42.36,42.46,88168.0
2021-05-19 12:25:00,42.39,42.45,42.22,42.28,159292.0,42.39,42.45,42.22,42.28,159292.0
2021-05-19 12:30:00,42.26,42.34,42.02,42.34,174760.0,42.26,42.34,42.02,42.34,174760.0
2021-05-19 12:35:00,42.33,42.44,42.19,42.33,39164.0,42.33,42.44,42.19,42.33,39164.0
2021-05-19 12:40:00,42.35,42.41,42.24,42.24,44444.0,42.35,42.41,42.24,42.24,44444.0
2021-05-19 12:45:00,42.27,42.3,42.18,42.27,27944.0,42.27,42.3,42.18,42.27,27944.0
2021-05-19 12:50:00,42.25,42.43,42.22,42.31,35736.0,42.25,42.43,42.22,42.31,35736.0
2021-05-19 12:55:00,42.31,42.42,42.2,42.26,24100.0,42.31,42.42,42.2,42.26,24100.0
2021-05-19 13:00:00,42.3,42.38,42.26,42.33,25556.0,42.3,42.38,42.26,42.33,25556.0
2021-05-19 13:05:00,42.38,42.5,42.35,42.35,58704.0,42.38,42.5,42.35,42.35,58704.0
2021-05-19 13:10:00,42.33,42.46,42.3,42.41,16244.0,42.33,42.46,42.3,42.41,16244.0
2021-05-19 13:15:00,42.41,42.42,42.32,42.34,28404.0,42.41,42.42,42.32,42.34,28404.0
2021-05-19 13:20:00,42.3,42.3,42.1,42.11,83048.0,42.3,42.3,42.1,42.11,83048.0
2021-05-19 13:25:00,42.08,42.16,41.92,42.01,86060.0,42.08,42.16,41.92,42.01,86060.0
2021-05-19 13:30:00,42.0,42.03,41.79,41.83,61620.0,42.0,42.03,41.79,41.83,61620.0
2021-05-19 13:35:00,41.81,42.13,41.78,42.01,142244.0,41.81,42.13,41.78,42.01,142244.0
2021-05-19 13:40:00,42.02,42.02,41.79,41.81,55916.0,42.02,42.02,41.79,41.81,55916.0
2021-05-19 13:45:00,41.79,41.95,41.75,41.85,51608.0,41.79,41.95,41.75,41.85,51608.0
2021-05-19 13:50:00,41.84,42.06,41.84,41.92,38884.0,41.84,42.06,41.84,41.92,38884.0
2021-05-19 13:55:00,41.92,41.97,41.81,41.85,28916.0,41.92,41.97,41.81,41.85,28916.0
2021-05-19 14:00:00,41.85,41.94,41.55,41.56,71384.0,41.85,41.94,41.55,41.56,71384.0
2021-05-19 14:05:00,41.52,41.64,41.33,41.57,125592.0,41.52,41.64,41.33,41.57,125592.0
2021-05-19 14:10:00,41.52,41.55,41.35,41.51,84936.0,41.52,41.55,41.35,41.51,84936.0
2021-05-19 14:15:00,41.45,41.48,41.04,41.06,304076.0,41.45,41.48,41.04,41.06,304076.0
2021-05-19 14:20:00,41.12,41.69,41.04,41.69,127148.0,41.12,41.69,41.04,41.69,127148.0
2021-05-19 14:25:00,41.68,41.7,41.46,41.61,53068.0,41.68,41.7,41.46,41.61,53068.0
2021-05-19 14:30:00,41.62,41.81,41.48,41.51,66500.0,41.62,41.81,41.48,41.51,66500.0
2021-05-19 14:35:00,41.55,41.56,41.25,41.32,75200.0,41.55,41.56,41.25,41.32,75200.0
2021-05-19 14:40:00,41.41,41.46,41.3,41.45,47720.0,41.41,41.46,41.3,41.45,47720.0
2021-05-19 14:45:00,41.47,41.52,41.26,41.4,70864.0,41.47,41.52,41.26,41.4,70864.0
2021-05-19 14:50:00,41.41,41.44,41.25,41.38,57820.0,41.41,41.44,41.25,41.38,57820.0
2021-05-19 14:55:00,41.38,41.41,41.08,41.09,106600.0,41.38,41.41,41.08,41.09,106600.0
2021-05-19 15:00:00,41.13,41.29,41.08,41.22,71168.0,41.13,41.29,41.08,41.22,71168.0
2021-05-19 15:05:00,41.24,41.52,41.16,41.52,130920.0,41.24,41.52,41.16,41.52,130920.0
2021-05-19 15:10:00,41.5,41.61,41.43,41.43,68920.0,41.5,41.61,41.43,41.43,68920.0
2021-05-19 15:15:00,41.42,41.49,41.38,41.44,34208.0,41.42,41.49,41.38,41.44,34208.0
2021-05-19 15:20:00,41.38,41.73,41.29,41.73,93500.0,41.38,41.73,41.29,41.73,93500.0
2021-05-19 15:25:00,41.73,41.88,41.72,41.78,118588.0,41.73,41.88,41.72,41.78,118588.0
2021-05-19 15:30:00,41.78,41.97,41.63,41.96,135876.0,41.78,41.97,41.63,41.96,135876.0
2021-05-19 15:35:00,41.97,42.07,41.87,41.95,107548.0,41.97,42.07,41.87,41.95,107548.0
2021-05-19 15:40:00,41.96,42.01,41.82,41.83,60544.0,41.96,42.01,41.82,41.83,60544.0
2021-05-19 15:45:00,41.82,41.85,41.66,41.71,74504.0,41.82,41.85,41.66,41.71,74504.0
2021-05-19 15:50:00,41.75,42.22,41.75,42.18,183648.0,41.75,42.22,41.75,42.18,183648.0
2021-05-19 15:55:00,42.12,42.37,42.08,42.21,372304.0,42.12,42.37,42.08,42.21,372304.0
2021-05-20 09:30:00,42.7,42.78,42.27,42.32,309452.0,42.7,42.78,42.27,42.32,309452.0
2021-05-20 09:35:00,42.25,42.4,41.73,41.96,218292.0,42.25,42.4,41.73,41.96,218292.0
2021-05-20 09:40:00,41.94,42.25,41.83,41.88,157792.0,41.94,42.25,41.83,41.88,157792.0
2021-05-20 09:45:00,41.88,42.37,41.75,42.13,127504.0,41.88,42.37,41.75,42.13,127504.0
2021-05-20 09:50:00,42.2,42.5,42.13,42.42,136688.0,42.2,42.5,42.13,42.42,136688.0
2021-05-20 09:55:00,42.45,42.83,42.42,42.8,175136.0,42.45,42.83,42.42,42.8,175136.0
2021-05-20 10:00:00,42.8,43.13,42.51,43.08,186324.0,42.8,43.13,42.51,43.08,186324.0
2021-05-20 10:05:00,43.04,43.15,42.75,42.93,175520.0,43.04,43.15,42.75,42.93,175520.0
2021-05-20 10:10:00,43.0,43.5,42.96,43.22,205932.0,43.0,43.5,42.96,43.22,205932.0
2021-05-20 10:15:00,43.19,43.41,43.05,43.34,126984.0,43.19,43.41,43.05,43.34,126984.0
2021-05-20 10:20:00,43.38,43.73,43.38,43.5,274468.0,43.38,43.73,43.38,43.5,274468.0
2021-05-20 10:25:00,43.58,43.73,43.56,43.62,97868.0,43.58,43.73,43.56,43.62,97868.0
2021-05-20 10:30:00,43.61,43.67,43.13,43.24,125952.0,43.61,43.67,43.13,43.24,125952.0
2021-05-20 10:35:00,43.21,43.34,42.9,43.08,168996.0,43.21,43.34,42.9,43.08,168996.0
2021-05-20 10:40:00,43.08,43.5,42.95,43.43,120716.0,43.08,43.5,42.95,43.43,120716.0
2021-05-20 10:45:00,43.44,43.55,43.25,43.27,102004.0,43.44,43.55,43.25,43.27,102004.0
2021-05-20 10:50:00,43.26,43.26,42.92,43.13,138920.0,43.26,43.26,42.92,43.13,138920.0
2021-05-20 10:55:00,43.12,43.25,43.1,43.1,17772.0,43.12,43.25,43.1,43.1,17772.0
2021-05-20 11:00:00,43.1,43.28,43.06,43.2,29492.0,43.1,43.28,43.06,43.2,29492.0
2021-05-20 11:05:00,43.21,43.21,43.0,43.05,40624.0,43.21,43.21,43.0,43.05,40624.0
2021-05-20 11:10:00,43.07,43.2,43.07,43.15,36084.0,43.07,43.2,43.07,43.15,36084.0
2021-05-20 11:15:00,43.08,43.09,42.98,43.02,36920.0,43.08,43.09,42.98,43.02,36920.0
2021-05-20 11:20:00,43.07,43.07,42.63,42.76,101392.0,43.07,43.07,42.63,42.76,101392.0
2021-05-20 11:25:00,42.75,42.86,42.62,42.68,33128.0,42.75,42.86,42.62,42.68,33128.0
2021-05-20 11:30:00,42.68,42.87,42.68,42.86,18852.0,42.68,42.87,42.68,42.86,18852.0
2021-05-20 11:35:00,42.81,42.88,42.74,42.78,18476.0,42.81,42.88,42.74,42.78,18476.0
2021-05-20 11:40:00,42.81,42.95,42.69,42.69,62096.0,42.81,42.95,42.69,42.69,62096.0
2021-05-20 11:45:00,42.66,42.69,42.49,42.63,77020.0,42.66,42.69,42.49,42.63,77020.0
2021-05-20 11:50:00,42.65,42.65,42.38,42.52,62784.0,42.65,42.65,42.38,42.52,62784.0
2021-05-20 11:55:00,42.48,42.56,42.38,42.38,39132.0,42.48,42.56,42.38,42.38,39132.0
2021-05-20 12:00:00,42.42,42.44,42.16,42.3,103624.0,42.42,42.44,42.16,42.3,103624.0
2021-05-20 12:05:00,42.24,42.5,42.2,42.45,62408.0,42.24,42.5,42.2,42.45,62408.0
2021-05-20 12:10:00,42.43,42.53,42.25,42.32,62312.0,42.43,42.53,42.25,42.32,62312.0
2021-05-20 12:15:00,42.26,42.45,42.26,42.44,18308.0,42.26,42.45,42.26,42.44,18308.0
2021-05-20 12:20:00,42.44,42.53,42.35,42.35,64232.0,42.44,42.53,42.35,42.35,64232.0
2021-05-20 12:25:00,42.34,42.56,42.27,42.36,58432.0,42.34,42.56,42.27,42.36,58432.0
2021-05-20 12:30:00,42.38,42.41,42.2,42.37,30380.0,42.38,42.41,42.2,42.37,30380.0
2021-05-20 12:35:00,42.41,42.41,42.15,42.15,42112.0,42.41,42.41,42.15,42.15,42112.0
2021-05-20 12:40:00,42.17,42.33,42.17,42.22,37520.0,42.17,42.33,42.17,42.22,37520.0
2021-05-20 12:45:00,42.27,42.42,42.23,42.42,17088.0,42.27,42.42,42.23,42.42,17088.0
2021-05-20 12:50:00,42.39,42.52,42.39,42.49,49628.0,42.39,42.52,42.39,42.49,49628.0
2021-05-20 12:55:00,42.52,42.63,42.41,42.63,43484.0,42.52,42.63,42.41,42.63,43484.0
2021-05-20 13:00:00,42.62,42.63,42.42,42.42,47352.0,42.62,42.63,42.42,42.42,47352.0
2021-05-20 13:05:00,42.43,42.7,42.43,42.68,25900.0,42.43,42.7,42.43,42.68,25900.0
2021-05-20 13:10:00,42.68,43.05,42.68,43.02,124204.0,42.68,43.05,42.68,43.02,124204.0
2021-05-20 13:15:00,42.99,43.05,42.8,42.85,72552.0,42.99,43.05,42.8,42.85,72552.0
2021-05-20 13:20:00,42.85,42.96,42.81,42.91,35052.0,42.85,42.96,42.81,42.91,35052.0
2021-05-20 13:25:00,42.9,42.97,42.85,42.85,23700.0,42.9,42.97,42.85,42.85,23700.0
2021-05-20 13:30:00,42.9,43.04,42.9,42.96,27736.0,42.9,43.04,42.9,42.96,27736.0
2021-05-20 13:35:00,42.99,43.25,42.98,43.04,91852.0,42.99,43.25,42.98,43.04,91852.0
2021-05-20 13:40:00,43.0,43.02,42.88,42.91,62124.0,43.0,43.02,42.88,42.91,62124.0
2021-05-20 13:45:00,42.89,42.91,42.65,42.76,95116.0,42.89,42.91,42.65,42.76,95116.0
2021-05-20 13:50:00,42.79,42.91,42.52,42.65,45800.0,42.79,42.91,42.52,42.65,45800.0
2021-05-20 13:55:00,42.59,42.7,42.48,42.7,42424.0,42.59,42.7,42.48,42.7,42424.0
2021-05-20 14:00:00,42.71,42.72,42.65,42.67,11848.0,42.71,42.72,42.65,42.67,11848.0
2021-05-20 14:05:00,42.72,42.77,42.67,42.74,10932.0,42.72,42.77,42.67,42.74,10932.0
2021-05-20 14:10:00,42.69,42.72,42.6,42.66,35548.0,42.69,42.72,42.6,42.66,35548.0
2021-05-20 14:15:00,42.58,42.68,42.54,42.63,30648.0,42.58,42.68,42.54,42.63,30648.0
2021-05-20 14:20:00,42.55,42.6,42.5,42.54,38464.0,42.55,42.6,42.5,42.54,38464.0
2021-05-20 14:25:00,42.55,42.55,42.46,42.48,25240.0,42.55,42.55,42.46,42.48,25240.0
2021-05-20 14:30:00,42.54,42.54,42.39,42.43,30784.0,42.54,42.54,42.39,42.43,30784.0
2021-05-20 14:35:00,42.49,42.55,42.43,42.44,19244.0,42.49,42.55,42.43,42.44,19244.0
2021-05-20 14:40:00,42.42,42.54,42.38,42.41,76316.0,42.42,42.54,42.38,42.41,76316.0
2021-05-20 14:45:00,42.45,42.49,42.32,42.41,35184.0,42.45,42.49,42.32,42.41,35184.0
2021-05-20 14:50:00,42.43,42.56,42.41,42.49,55392.0,42.43,42.56,42.41,42.49,55392.0
2021-05-20 14:55:00,42.53,42.61,42.49,42.5,56092.0,42.53,42.61,42.49,42.5,56092.0
2021-05-20 15:00:00,42.5,42.62,42.5,42.55,29504.0,42.5,42.62,42.5,42.55,29504.0
2021-05-20 15:05:00,42.54,42.65,42.53,42.53,34828.0,42.54,42.65,42.53,42.53,34828.0
2021-05-20 15:10:00,42.54,42.61,42.5,42.54,31224.0,42.54,42.61,42.5,42.54,31224.0
2021-05-20 15:15:00,42.54,42.65,42.46,42.6,33732.0,42.54,42.65,42.46,42.6,33732.0
2021-05-20 15:20:00,42.58,42.63,42.46,42.47,55456.0,42.58,42.63,42.46,42.47,55456.0
2021-05-20 15:25:00,42.49,42.55,42.47,42.49,31984.0,42.49,42.55,42.47,42.49,31984.0
2021-05-20 15:30:00,42.45,42.59,42.45,42.54,59816.0,42.45,42.59,42.45,42.54,59816.0
2021-05-20 15:35:00,42.5,42.6,42.48,42.55,56492.0,42.5,42.6,42.48,42.55,56492.0
2021-05-20 15:40:00,42.56,42.56,42.49,42.49,63112.0,42.56,42.56,42.49,42.49,63112.0
2021-05-20 15:45:00,42.5,42.71,42.5,42.66,128632.0,42.5,42.71,42.5,42.66,128632.0
2021-05-20 15:50:00,42.65,42.8,42.6,42.68,95280.0,42.65,42.8,42.6,42.68,95280.0
2021-05-20 15:55:00,42.64,42.65,42.49,42.61,190096.0,42.64,42.65,42.49,42.61,190096.0
2021-05-21 09:30:00,42.75,43.13,42.67,42.88,235628.0,42.75,43.13,42.67,42.88,235628.0
2021-05-21 09:35:00,42.86,43.18,42.65,43.02,103276.0,42.86,43.18,42.65,43.02,103276.0
2021-05-21 09:40:00,43.09,43.49,43.08,43.46,117128.0,43.09,43.49,43.08,43.46,117128.0
2021-05-21 09:45:00,43.38,43.63,43.25,43.49,201600.0,43.38,43.63,43.25,43.49,201600.0
2021-05-21 09:50:00,43.44,44.11,43.33,44.04,399572.0,43.44,44.11,43.33,44.04,399572.0
2021-05-21 09:55:00,44.11,44.5,44.04,44.23,394384.0,44.11,44.5,44.04,44.23,394384.0
2021-05-21 10:00:00,44.23,44.3,43.84,44.27,261544.0,44.23,44.3,43.84,44.27,261544.0
2021-05-21 10:05:00,44.25,44.31,43.75,43.84,184260.0,44.25,44.31,43.75,43.84,184260.0
2021-05-21 10:10:00,43.8,43.99,43.71,43.89,119308.0,43.8,43.99,43.71,43.89,119308.0
2021-05-21 10:15:00,43.82,43.82,43.14,43.35,273276.0,43.82,43.82,43.14,43.35,273276.0
2021-05-21 10:20:00,43.33,43.49,43.15,43.38,127384.0,43.33,43.49,43.15,43.38,127384.0
2021-05-21 10:25:00,43.38,43.46,42.98,43.02,145148.0,43.38,43.46,42.98,43.02,145148.0
2021-05-21 10:30:00,43.04,43.3,42.97,43.25,78796.0,43.04,43.3,42.97,43.25,78796.0
2021-05-21 10:35:00,43.25,43.25,42.69,42.9,209612.0,43.25,43.25,42.69,42.9,209612.0
2021-05-21 10:40:00,42.88,42.92,42.58,42.74,141392.0,42.88,42.92,42.58,42.74,141392.0
2021-05-21 10:45:00,42.77,42.93,42.69,42.91,71832.0,42.77,42.93,42.69,42.91,71832.0
2021-05-21 10:50:00,42.93,43.19,42.86,43.1,81696.0,42.93,43.19,42.86,43.1,81696.0
2021-05-21 10:55:00,43.09,43.13,42.95,43.04,50572.0,43.09,43.13,42.95,43.04,50572.0
2021-05-21 11:00:00,43.07,43.12,42.94,43.06,48172.0,43.07,43.12,42.94,43.06,48172.0
2021-05-21 11:05:00,43.09,43.43,43.04,43.43,97424.0,43.09,43.43,43.04,43.43,97424.0
2021-05-21 11:10:00,43.43,43.65,43.38,43.51,175092.0,43.43,43.65,43.38,43.51,175092.0
2021-05-21 11:15:00,43.5,43.67,43.47,43.56,84440.0,43.5,43.67,43.47,43.56,84440.0
2021-05-21 11:20:00,43.57,43.64,43.43,43.48,56784.0,43.57,43.64,43.43,43.48,56784.0
2021-05-21 11:25:00,43.44,43.6,43.21,43.26,200616.0,43.44,43.6,43.21,43.26,200616.0
2021-05-21 11:30:00,43.36,43.46,43.26,43.31,37592.0,43.36,43.46,43.26,43.31,37592.0
2021-05-21 11:35:00,43.3,43.41,43.27,43.32,40048.0,43.3,43.41,43.27,43.32,40048.0
2021-05-21 11:40:00,43.35,43.35,43.17,43.29,43460.0,43.35,43.35,43.17,43.29,43460.0
2021-05-21 11:45:00,43.28,43.38,43.27,43.27,21060.0,43.28,43.38,43.27,43.27,21060.0
2021-05-21 11:50:00,43.25,43.29,43.09,43.09,33148.0,43.25,43.29,43.09,43.09,33148.0
2021-05-21 11:55:00,43.14,43.29,43.08,43.25,28752.0,43.14,43.29,43.08,43.25,28752.0
2021-05-21 12:00:00,43.26,43.4,43.15,43.38,25852.0,43.26,43.4,43.15,43.38,25852.0
2021-05-21 12:05:00,43.43,43.69,43.4,43.48,94968.0,43.43,43.69,43.4,43.48,94968.0
2021-05-21 12:10:00,43.5,43.75,43.5,43.74,186380.0,43.5,43.75,43.5,43.74,186380.0
2021-05-21 12:15:00,43.68,43.75,43.58,43.61,67744.0,43.68,43.75,43.58,43.61,67744.0
2021-05-21 12:20:00,43.66,43.66,43.47,43.49,44624.0,43.66,43.66,43.47,43.49,44624.0
2021-05-21 12:25:00,43.52,43.87,43.52,43.86,170548.0,43.52,43.87,43.52,43.86,170548.0
2021-05-21 12:30:00,43.86,43.94,43.68,43.92,181380.0,43.86,43.94,43.68,43.92,181380.0
2021-05-21 12:35:00,43.9,44.02,43.83,43.95,119568.0,43.9,44.02,43.83,43.95,119568.0
2021-05-21 12:40:00,43.99,44.13,43.91,43.98,137180.0,43.99,44.13,43.91,43.98,137180.0
2021-05-21 12:45:00,43.94,44.0,43.85,43.91,57344.0,43.94,44.0,43.85,43.91,57344.0
2021-05-21 12:50:00,43.97,44.13,43.9,43.96,96444.0,43.97,44.13,43.9,43.96,96444.0
2021-05-21 12:55:00,43.91,44.05,43.82,43.98,66100.0,43.91,44.05,43.82,43.98,66100.0
2021-05-21 13:00:00,43.97,44.22,43.97,44.04,99924.0,43.97,44.22,43.97,44.04,99924.0
2021-05-21 13:05:00,44.06,44.43,44.06,44.3,181004.0,44.06,44.43,44.06,44.3,181004.0
2021-05-21 13:10:00,44.33,44.38,44.09,44.2,112604.0,44.33,44.38,44.09,44.2,112604.0
2021-05-21 13:15:00,44.21,44.5,44.21,44.45,165524.0,44.21,44.5,44.21,44.45,165524.0
2021-05-21 13:20:00,44.45,44.7,44.38,44.7,212704.0,44.45,44.7,44.38,44.7,212704.0
2021-05-21 13:25:00,44.69,44.81,44.67,44.78,198180.0,44.69,44.81,44.67,44.78,198180.0
2021-05-21 13:30:00,44.76,44.79,44.32,44.35,185440.0,44.76,44.79,44.32,44.35,185440.0
2021-05-21 13:35:00,44.33,44.37,44.13,44.22,110564.0,44.33,44.37,44.13,44.22,110564.0
2021-05-21 13:40:00,44.2,44.47,44.2,44.26,82480.0,44.2,44.47,44.2,44.26,82480.0
2021-05-21 13:45:00,44.27,44.44,44.26,44.44,56244.0,44.27,44.44,44.26,44.44,56244.0
2021-05-21 13:50:00,44.43,44.55,44.36,44.41,85940.0,44.43,44.55,44.36,44.41,85940.0
2021-05-21 13:55:00,44.38,44.39,44.07,44.16,146272.0,44.38,44.39,44.07,44.16,146272.0
2021-05-21 14:00:00,44.15,44.37,44.08,44.25,56656.0,44.15,44.37,44.08,44.25,56656.0
2021-05-21 14:05:00,44.26,44.42,44.22,44.41,47056.0,44.26,44.42,44.22,44.41,47056.0
2021-05-21 14:10:00,44.41,44.54,44.3,44.46,81060.0,44.41,44.54,44.3,44.46,81060.0
2021-05-21 14:15:00,44.44,44.59,44.44,44.5,53216.0,44.44,44.59,44.44,44.5,53216.0
2021-05-21 14:20:00,44.48,44.56,44.3,44.49,107724.0,44.48,44.56,44.3,44.49,107724.0
2021-05-21 14:25:00,44.54,44.54,44.36,44.47,58172.0,44.54,44.54,44.36,44.47,58172.0
2021-05-21 14:30:00,44.46,44.52,44.41,44.44,64128.0,44.46,44.52,44.41,44.44,64128.0
2021-05-21 14:35:00,44.49,44.56,44.39,44.46,83264.0,44.49,44.56,44.39,44.46,83264.0
2021-05-21 14:40:00,44.48,44.51,44.31,44.38,83440.0,44.48,44.51,44.31,44.38,83440.0
2021-05-21 14:45:00,44.4,44.46,44.34,44.38,75656.0,44.4,44.46,44.34,44.38,75656.0
2021-05-21 14:50:00,44.42,44.45,44.34,44.45,35968.0,44.42,44.45,44.34,44.45,35968.0
2021-05-21 14:55:00,44.46,44.48,44.27,44.3,95424.0,44.46,44.48,44.27,44.3,95424.0
2021-05-21 15:00:00,44.26,44.42,44.13,44.25,83684.0,44.26,44.42,44.13,44.25,83684.0
2021-05-21 15:05:00,44.21,44.33,43.94,43.95,155144.0,44.21,44.33,43.94,43.95,155144.0
2021-05-21 15:10:00,43.95,44.12,43.9,44.01,69720.0,43.95,44.12,43.9,44.01,69720.0
2021-05-21 15:15:00,44.02,44.12,43.98,44.07,48340.0,44.02,44.12,43.98,44.07,48340.0
2021-05-21 15:20:00,44.12,44.2,44.04,44.13,59420.0,44.12,44.2,44.04,44.13,59420.0
2021-05-21 15:25:00,44.13,44.21,44.1,44.15,44540.0,44.13,44.21,44.1,44.15,44540.0
2021-05-21 15:30:00,44.15,44.3,44.05,44.21,59852.0,44.15,44.3,44.05,44.21,59852.0
2021-05-21 15:35:00,44.21,44.35,44.21,44.35,68676.0,44.21,44.35,44.21,44.35,68676.0
2021-05-21 15:40:00,44.34,44.35,44.23,44.24,86300.0,44.34,44.35,44.23,44.24,86300.0
2021-05-21 15:45:00,44.26,44.32,44.17,44.19,105984.0,44.26,44.32,44.17,44.19,105984.0
2021-05-21 15:50:00,44.18,44.27,44.1,44.13,148096.0,44.18,44.27,44.1,44.13,148096.0
2021-05-21 15:55:00,44.15,44.27,44.07,44.19,288780.0,44.15,44.27,44.07,44.19,288780.0
2021-05-24 09:30:00,43.96,43.96,43.34,43.9,409836.0,43.96,43.96,43.34,43.9,409836.0
2021-05-24 09:35:00,43.89,44.85,43.74,44.49,239044.0,43.89,44.85,43.74,44.49,239044.0
2021-05-24 09:40:00,44.5,45.25,44.49,44.84,369048.0,44.5,45.25,44.49,44.84,369048.0
2021-05-24 09:45:00,44.88,45.04,44.59,44.9,205164.0,44.88,45.04,44.59,44.9,205164.0
2021-05-24 09:50:00,44.91,45.44,44.83,45.38,198452.0,44.91,45.44,44.83,45.38,198452.0
2021-05-24 09:55:00,45.38,45.83,45.29,45.5,365960.0,45.38,45.83,45.29,45.5,365960.0
2021-05-24 10:00:00,45.57,45.6,45.0,45.01,221660.0,45.57,45.6,45.0,45.01,221660.0
2021-05-24 10:05:00,45.05,45.44,44.82,45.33,190588.0,45.05,45.44,44.82,45.33,190588.0
2021-05-24 10:10:00,45.38,45.52,45.11,45.18,105056.0,45.38,45.52,45.11,45.18,105056.0
2021-05-24 10:15:00,45.15,45.21,45.03,45.05,124868.0,45.15,45.21,45.03,45.05,124868.0
2021-05-24 10:20:00,45.03,45.24,44.99,45.24,117380.0,45.03,45.24,44.99,45.24,117380.0
2021-05-24 10:25:00,45.18,45.34,45.09,45.21,61740.0,45.18,45.34,45.09,45.21,61740.0
2021-05-24 10:30:00,45.22,45.22,44.97,45.09,67660.0,45.22,45.22,44.97,45.09,67660.0
2021-05-24 10:35:00,45.08,45.35,45.05,45.25,143932.0,45.08,45.35,45.05,45.25,143932.0
2021-05-24 10:40:00,45.18,45.42,45.09,45.38,88424.0,45.18,45.42,45.09,45.38,88424.0
2021-05-24 10:45:00,45.4,45.62,45.19,45.45,225600.0,45.4,45.62,45.19,45.45,225600.0
2021-05-24 10:50:00,45.42,45.75,45.41,45.63,252204.0,45.42,45.75,45.41,45.63,252204.0
2021-05-24 10:55:00,45.54,45.67,45.38,45.67,139572.0,45.54,45.67,45.38,45.67,139572.0
2021-05-24 11:00:00,45.67,46.62,45.63,46.46,828524.0,45.67,46.62,45.63,46.46,828524.0
2021-05-24 11:05:00,46.49,46.81,46.33,46.7,342608.0,46.49,46.81,46.33,46.7,342608.0
2021-05-24 11:10:00,46.72,47.12,46.44,46.92,364864.0,46.72,47.12,46.44,46.92,364864.0
2021-05-24 11:15:00,46.9,46.97,46.43,46.43,221524.0,46.9,46.97,46.43,46.43,221524.0
2021-05-24 11:20:00,46.4,46.66,46.33,46.53,151236.0,46.4,46.66,46.33,46.53,151236.0
2021-05-24 11:25:00,46.53,46.6,46.04,46.12,223664.0,46.53,46.6,46.04,46.12,223664.0
2021-05-24 11:30:00,46.3,46.66,46.09,46.61,142060.0,46.3,46.66,46.09,46.61,142060.0
2021-05-24 11:35:00,46.58,46.88,46.52,46.69,170048.0,46.58,46.88,46.52,46.69,170048.0
2021-05-24 11:40:00,46.7,46.8,46.38,46.46,145464.0,46.7,46.8,46.38,46.46,145464.0
2021-05-24 11:45:00,46.41,46.54,46.35,46.43,85252.0,46.41,46.54,46.35,46.43,85252.0
2021-05-24 11:50:00,46.41,46.62,46.15,46.23,143620.0,46.41,46.62,46.15,46.23,143620.0
2021-05-24 11:55:00,46.18,46.25,45.95,46.19,165344.0,46.18,46.25,45.95,46.19,165344.0
2021-05-24 12:00:00,46.23,46.25,46.11,46.16,49440.0,46.23,46.25,46.11,46.16,49440.0
2021-05-24 12:05:00,46.17,46.66,46.17,46.66,121380.0,46.17,46.66,46.17,46.66,121380.0
2021-05-24 12:10:00,46.66,46.72,46.58,46.71,97872.0,46.66,46.72,46.58,46.71,97872.0
2021-05-24 12:15:00,46.74,46.88,46.4,46.44,117160.0,46.74,46.88,46.4,46.44,117160.0
2021-05-24 12:20:00,46.4,46.71,46.4,46.68,65824.0,46.4,46.71,46.4,46.68,65824.0
2021-05-24 12:25:00,46.69,46.69,46.33,46.51,105336.0,46.69,46.69,46.33,46.51,105336.0
2021-05-24 12:30:00,46.55,46.65,46.38,46.54,88480.0,46.55,46.65,46.38,46.54,88480.0
2021-05-24 12:35:00,46.48,46.49,46.13,46.45,100972.0,46.48,46.49,46.13,46.45,100972.0
2021-05-24 12:40:00,46.4,46.48,46.31,46.31,36208.0,46.4,46.48,46.31,46.31,36208.0
2021-05-24 12:45:00,46.29,46.54,46.26,46.5,61712.0,46.29,46.54,46.26,46.5,61712.0
2021-05-24 12:50:00,46.52,46.52,46.4,46.44,36368.0,46.52,46.52,46.4,46.44,36368.0
2021-05-24 12:55:00,46.45,46.63,46.26,46.3,117548.0,46.45,46.63,46.26,46.3,117548.0
2021-05-24 13:00:00,46.36,46.62,46.29,46.58,60924.0,46.36,46.62,46.29,46.58,60924.0
2021-05-24 13:05:00,46.6,46.61,46.32,46.34,65580.0,46.6,46.61,46.32,46.34,65580.0
2021-05-24 13:10:00,46.37,46.48,46.29,46.33,60800.0,46.37,46.48,46.29,46.33,60800.0
2021-05-24 13:15:00,46.31,46.49,46.31,46.43,34292.0,46.31,46.49,46.31,46.43,34292.0
2021-05-24 13:20:00,46.4,46.56,46.37,46.4,57856.0,46.4,46.56,46.37,46.4,57856.0
2021-05-24 13:25:00,46.43,46.5,46.36,46.5,45396.0,46.43,46.5,46.36,46.5,45396.0
2021-05-24 13:30:00,46.5,46.94,46.5,46.79,190828.0,46.5,46.94,46.5,46.79,190828.0
2021-05-24 13:35:00,46.79,46.87,46.54,46.59,99184.0,46.79,46.87,46.54,46.59,99184.0
2021-05-24 13:40:00,46.54,46.73,46.43,46.73,67576.0,46.54,46.73,46.43,46.73,67576.0
2021-05-24 13:45:00,46.75,46.82,46.6,46.62,62672.0,46.75,46.82,46.6,46.62,62672.0
2021-05-24 13:50:00,46.59,46.66,46.52,46.63,83056.0,46.59,46.66,46.52,46.63,83056.0
2021-05-24 13:55:00,46.63,46.66,46.5,46.59,58744.0,46.63,46.66,46.5,46.59,58744.0
2021-05-24 14:00:00,46.56,46.62,46.43,46.5,90508.0,46.56,46.62,46.43,46.5,90508.0
2021-05-24 14:05:00,46.5,46.63,46.48,46.51,55824.0,46.5,46.63,46.48,46.51,55824.0
2021-05-24 14:10:00,46.49,46.58,46.45,46.48,61980.0,46.49,46.58,46.45,46.48,61980.0
2021-05-24 14:15:00,46.51,46.53,46.43,46.48,76184.0,46.51,46.53,46.43,46.48,76184.0
2021-05-24 14:20:00,46.48,46.51,46.36,46.45,66576.0,46.48,46.51,46.36,46.45,66576.0
2021-05-24 14:25:00,46.45,46.51,46.41,46.51,111064.0,46.45,46.51,46.41,46.51,111064.0
2021-05-24 14:30:00,46.51,46.52,46.4,46.48,74516.0,46.51,46.52,46.4,46.48,74516.0
2021-05-24 14:35:00,46.5,46.5,46.41,46.46,67684.0,46.5,46.5,46.41,46.46,67684.0
2021-05-24 14:40:00,46.46,46.5,46.18,46.22,90736.0,46.46,46.5,46.18,46.22,90736.0
2021-05-24 14:45:00,46.25,46.25,45.27,45.51,375264.0,46.25,46.25,45.27,45.51,375264.0
2021-05-24 14:50:00,45.42,45.63,45.38,45.56,138356.0,45.42,45.63,45.38,45.56,138356.0
2021-05-24 14:55:00,45.56,45.56,45.0,45.04,201040.0,45.56,45.56,45.0,45.04,201040.0
2021-05-24 15:00:00,45.06,45.1,44.53,44.6,315872.0,45.06,45.1,44.53,44.6,315872.0
2021-05-24 15:05:00,44.59,44.88,44.05,44.34,291320.0,44.59,44.88,44.05,44.34,291320.0
2021-05-24 15:10:00,44.28,44.87,44.28,44.69,227452.0,44.28,44.87,44.28,44.69,227452.0
2021-05-24 15:15:00,44.63,45.01,44.63,44.82,125652.0,44.63,45.01,44.63,44.82,125652.0
2021-05-24 15:20:00,44.73,44.96,44.64,44.74,126548.0,44.73,44.96,44.64,44.74,126548.0
2021-05-24 15:25:00,44.73,44.84,44.71,44.84,39508.0,44.73,44.84,44.71,44.84,39508.0
2021-05-24 15:30:00,44.84,44.84,44.73,44.83,35956.0,44.84,44.84,44.73,44.83,35956.0
2021-05-24 15:35:00,44.78,44.87,44.75,44.87,58600.0,44.78,44.87,44.75,44.87,58600.0
2021-05-24 15:40:00,44.83,44.88,44.73,44.88,58408.0,44.83,44.88,44.73,44.88,58408.0
2021-05-24 15:45:00,44.9,45.29,44.85,45.28,187260.0,44.9,45.29,44.85,45.28,187260.0
2021-05-24 15:50:00,45.25,45.32,44.92,45.05,145128.0,45.25,45.32,44.92,45.05,145128.0
2021-05-24 15:55:00,45.03,45.12,44.91,45.01,245788.0,45.03,45.12,44.91,45.01,245788.0
2021-05-25 09:30:00,45.25,46.18,45.25,45.89,419324.0,45.25,46.18,45.25,45.89,419324.0
2021-05-25 09:35:00,45.87,46.35,45.84,46.27,253708.0,45.87,46.35,45.84,46.27,253708.0
2021-05-25 09:40:00,46.3,47.11,46.16,46.97,380784.0,46.3,47.11,46.16,46.97,380784.0
2021-05-25 09:45:00,47.0,47.97,46.81,47.0,1156704.0,47.0,47.97,46.81,47.0,1156704.0
2021-05-25 09:50:00,46.95,47.0,46.29,46.71,431928.0,46.95,47.0,46.29,46.71,431928.0
2021-05-25 09:55:00,46.62,46.99,45.92,46.14,454696.0,46.62,46.99,45.92,46.14,454696.0
2021-05-25 10:00:00,46.23,46.46,45.7,46.19,243484.0,46.23,46.46,45.7,46.19,243484.0
2021-05-25 10:05:00,46.17,46.6,46.05,46.3,172196.0,46.17,46.6,46.05,46.3,172196.0
2021-05-25 10:10:00,46.32,46.54,46.15,46.35,117564.0,46.32,46.54,46.15,46.35,117564.0
2021-05-25 10:15:00,46.27,47.13,46.25,47.0,248592.0,46.27,47.13,46.25,47.0,248592.0
2021-05-25 10:20:00,47.04,47.75,46.57,47.73,620944.0,47.04,47.75,46.57,47.73,620944.0
2021-05-25 10:25:00,47.69,48.1,47.5,47.68,863896.0,47.69,48.1,47.5,47.68,863896.0
2021-05-25 10:30:00,47.66,48.63,47.64,48.15,805668.0,47.66,48.63,47.64,48.15,805668.0
2021-05-25 10:35:00,48.13,48.53,47.75,48.13,381812.0,48.13,48.53,47.75,48.13,381812.0
2021-05-25 10:40:00,48.13,48.49,47.78,48.19,335184.0,48.13,48.49,47.78,48.19,335184.0
2021-05-25 10:45:00,48.14,48.47,47.9,48.32,245988.0,48.14,48.47,47.9,48.32,245988.0
2021-05-25 10:50:00,48.26,48.83,47.86,48.18,748152.0,48.26,48.83,47.86,48.18,748152.0
2021-05-25 10:55:00,48.1,48.58,47.99,48.13,344876.0,48.1,48.58,47.99,48.13,344876.0
2021-05-25 11:00:00,48.18,48.24,47.38,47.56,401500.0,48.18,48.24,47.38,47.56,401500.0
2021-05-25 11:05:00,47.5,47.57,47.13,47.41,352716.0,47.5,47.57,47.13,47.41,352716.0
2021-05-25 11:10:00,47.41,47.71,47.41,47.59,134112.0,47.41,47.71,47.41,47.59,134112.0
2021-05-25 11:15:00,47.6,47.72,47.0,47.09,300740.0,47.6,47.72,47.0,47.09,300740.0
2021-05-25 11:20:00,47.13,47.18,46.8,46.82,267416.0,47.13,47.18,46.8,46.82,267416.0
2021-05-25 11:25:00,46.83,47.0,46.83,46.91,69756.0,46.83,47.0,46.83,46.91,69756.0
2021-05-25 11:30:00,46.96,47.27,46.96,47.0,123116.0,46.96,47.27,46.96,47.0,123116.0
2021-05-25 11:35:00,46.96,47.54,46.96,47.41,160168.0,46.96,47.54,46.96,47.41,160168.0
2021-05-25 11:40:00,47.39,48.05,47.39,47.92,329836.0,47.39,48.05,47.39,47.92,329836.0
2021-05-25 11:45:00,47.92,48.13,47.81,48.04,137216.0,47.92,48.13,47.81,48.04,137216.0
2021-05-25 11:50:00,48.08,48.3,47.77,47.79,276868.0,48.08,48.3,47.77,47.79,276868.0
2021-05-25 11:55:00,47.81,48.26,47.81,48.14,187856.0,47.81,48.26,47.81,48.14,187856.0
2021-05-25 12:00:00,48.2,48.5,48.14,48.19,236120.0,48.2,48.5,48.14,48.19,236120.0
2021-05-25 12:05:00,48.19,48.2,48.07,48.18,93156.0,48.19,48.2,48.07,48.18,93156.0
2021-05-25 12:10:00,48.18,48.28,47.91,47.93,128216.0,48.18,48.28,47.91,47.93,128216.0
2021-05-25 12:15:00,47.93,47.98,47.56,47.59,200504.0,47.93,47.98,47.56,47.59,200504.0
2021-05-25 12:20:00,47.56,47.74,47.32,47.74,238244.0,47.56,47.74,47.32,47.74,238244.0
2021-05-25 12:25:00,47.68,47.9,47.65,47.85,95428.0,47.68,47.9,47.65,47.85,95428.0
2021-05-25 12:30:00,47.88,47.95,47.68,47.85,67812.0,47.88,47.95,47.68,47.85,67812.0
2021-05-25 12:35:00,47.85,47.85,47.38,47.57,158292.0,47.85,47.85,47.38,47.57,158292.0
2021-05-25 12:40:00,47.55,47.62,47.4,47.5,38292.0,47.55,47.62,47.4,47.5,38292.0
2021-05-25 12:45:00,47.5,47.6,47.49,47.58,39908.0,47.5,47.6,47.49,47.58,39908.0
2021-05-25 12:50:00,47.53,47.56,46.89,47.26,269992.0,47.53,47.56,46.89,47.26,269992.0
2021-05-25 12:55:00,47.33,47.58,47.14,47.58,104460.0,47.33,47.58,47.14,47.58,104460.0
2021-05-25 13:00:00,47.57,47.68,47.48,47.62,68996.0,47.57,47.68,47.48,47.62,68996.0
2021-05-25 13:05:00,47.64,47.64,47.41,47.57,55940.0,47.64,47.64,47.41,47.57,55940.0
2021-05-25 13:10:00,47.46,47.74,47.38,47.6,56804.0,47.46,47.74,47.38,47.6,56804.0
2021-05-25 13:15:00,47.63,47.86,47.57,47.85,70792.0,47.63,47.86,47.57,47.85,70792.0
2021-05-25 13:20:00,47.83,47.85,47.65,47.7,66732.0,47.83,47.85,47.65,47.7,66732.0
2021-05-25 13:25:00,47.73,47.75,47.54,47.69,71060.0,47.73,47.75,47.54,47.69,71060.0
2021-05-25 13:30:00,47.7,47.7,47.46,47.5,47120.0,47.7,47.7,47.46,47.5,47120.0
2021-05-25 13:35:00,47.54,47.58,47.37,47.5,63636.0,47.54,47.58,47.37,47.5,63636.0
2021-05-25 13:40:00,47.47,47.9,47.46,47.86,138464.0,47.47,47.9,47.46,47.86,138464.0
2021-05-25 13:45:00,47.89,48.27,47.71,48.13,243076.0,47.89,48.27,47.71,48.13,243076.0
2021-05-25 13:50:00,48.15,48.18,47.92,48.02,101500.0,48.15,48.18,47.92,48.02,101500.0
2021-05-25 13:55:00,48.03,48.5,47.96,48.42,315868.0,48.03,48.5,47.96,48.42,315868.0
2021-05-25 14:00:00,48.45,48.5,48.25,48.5,323100.0,48.45,48.5,48.25,48.5,323100.0
2021-05-25 14:05:00,48.5,49.32,48.42,49.29,965784.0,48.5,49.32,48.42,49.29,965784.0
2021-05-25 14:10:00,49.31,49.31,48.81,49.24,415932.0,49.31,49.31,48.81,49.24,415932.0
2021-05-25 14:15:00,49.19,51.4,49.18,50.6,1919788.0,49.19,51.4,49.18,50.6,1919788.0
2021-05-25 14:20:00,50.71,51.09,50.11,50.37,1042396.0,50.71,51.09,50.11,50.37,1042396.0
2021-05-25 14:25:00,50.31,51.25,50.25,50.8,867480.0,50.31,51.25,50.25,50.8,867480.0
2021-05-25 14:30:00,50.75,52.7,50.59,52.27,1908940.0,50.75,52.7,50.59,52.27,1908940.0
2021-05-25 14:35:00,52.32,53.27,52.25,52.9,1557480.0,52.32,53.27,52.25,52.9,1557480.0
2021-05-25 14:40:00,52.77,54.28,52.76,53.89,1906784.0,52.77,54.28,52.76,53.89,1906784.0
2021-05-25 14:45:00,53.88,53.93,52.46,52.63,1818344.0,53.88,53.93,52.46,52.63,1818344.0
2021-05-25 14:50:00,52.74,53.0,52.19,52.58,1084040.0,52.74,53.0,52.19,52.58,1084040.0
2021-05-25 14:55:00,52.63,52.75,51.82,52.24,1017436.0,52.63,52.75,51.82,52.24,1017436.0
2021-05-25 15:00:00,52.21,52.98,52.04,52.15,1055380.0,52.21,52.98,52.04,52.15,1055380.0
2021-05-25 15:05:00,52.14,52.75,52.13,52.72,627688.0,52.14,52.75,52.13,52.72,627688.0
2021-05-25 15:10:00,52.66,53.0,52.14,52.76,913416.0,52.66,53.0,52.14,52.76,913416.0
2021-05-25 15:15:00,52.73,52.77,51.77,52.0,939100.0,52.73,52.77,51.77,52.0,939100.0
2021-05-25 15:20:00,51.98,52.25,51.54,52.25,518796.0,51.98,52.25,51.54,52.25,518796.0
2021-05-25 15:25:00,52.28,52.38,51.89,52.2,394864.0,52.28,52.38,51.89,52.2,394864.0
2021-05-25 15:30:00,52.25,52.25,51.76,52.02,583144.0,52.25,52.25,51.76,52.02,583144.0
2021-05-25 15:35:00,52.05,52.45,51.53,52.38,792396.0,52.05,52.45,51.53,52.38,792396.0
2021-05-25 15:40:00,52.34,53.08,52.29,52.99,1430968.0,52.34,53.08,52.29,52.99,1430968.0
2021-05-25 15:45:00,53.0,53.36,52.46,52.75,962208.0,53.0,53.36,52.46,52.75,962208.0
2021-05-25 15:50:00,52.82,52.88,52.14,52.39,727920.0,52.82,52.88,52.14,52.39,727920.0
2021-05-25 15:55:00,52.41,52.85,52.32,52.32,956984.0,52.41,52.85,52.32,52.32,956984.0
2021-05-26 09:30:00,57.24,60.89,56.39,59.81,5339620.0,57.24,60.89,56.39,59.81,5339620.0
2021-05-26 09:35:00,59.84,59.86,57.75,58.32,2544868.0,59.84,59.86,57.75,58.32,2544868.0
2021-05-26 09:40:00,58.26,59.23,57.57,58.97,1609948.0,58.26,59.23,57.57,58.97,1609948.0
2021-05-26 09:45:00,58.94,58.94,57.08,57.08,1425108.0,58.94,58.94,57.08,57.08,1425108.0
2021-05-26 09:50:00,57.08,57.88,56.4,57.8,1553372.0,57.08,57.88,56.4,57.8,1553372.0
2021-05-26 09:55:00,57.88,58.77,57.13,58.11,1530424.0,57.88,58.77,57.13,58.11,1530424.0
2021-05-26 10:00:00,58.1,59.01,57.75,58.92,1395476.0,58.1,59.01,57.75,58.92,1395476.0
2021-05-26 10:05:00,58.82,59.42,57.78,58.22,1182004.0,58.82,59.42,57.78,58.22,1182004.0
2021-05-26 10:10:00,58.27,58.32,57.53,58.31,733620.0,58.27,58.32,57.53,58.31,733620.0
2021-05-26 10:15:00,58.31,59.01,57.63,58.85,777580.0,58.31,59.01,57.63,58.85,777580.0
2021-05-26 10:20:00,58.97,61.25,58.59,60.47,1389816.0,58.97,61.25,58.59,60.47,1389816.0
2021-05-26 10:25:00,60.41,60.75,59.81,60.51,2007376.0,60.41,60.75,59.81,60.51,2007376.0
2021-05-26 10:30:00,60.49,60.88,59.51,59.78,1200384.0,60.49,60.88,59.51,59.78,1200384.0
2021-05-26 10:35:00,59.87,59.98,59.12,59.29,752260.0,59.87,59.98,59.12,59.29,752260.0
2021-05-26 10:40:00,59.37,59.93,59.19,59.4,626364.0,59.37,59.93,59.19,59.4,626364.0
2021-05-26 10:45:00,59.4,59.75,58.63,59.04,670744.0,59.4,59.75,58.63,59.04,670744.0
2021-05-26 10:50:00,59.03,59.83,58.96,59.75,567152.0,59.03,59.83,58.96,59.75,567152.0
2021-05-26 10:55:00,59.74,60.17,59.4,59.77,544920.0,59.74,60.17,59.4,59.77,544920.0
2021-05-26 11:00:00,59.74,59.8,59.17,59.4,254756.0,59.74,59.8,59.17,59.4,254756.0
2021-05-26 11:05:00,59.37,60.62,59.13,60.25,742972.0,59.37,60.62,59.13,60.25,742972.0
2021-05-26 11:10:00,60.18,60.43,59.77,60.16,339860.0,60.18,60.43,59.77,60.16,339860.0
2021-05-26 11:15:00,60.22,61.38,60.0,61.08,949804.0,60.22,61.38,60.0,61.08,949804.0
2021-05-26 11:20:00,61.06,61.95,61.0,61.47,966356.0,61.06,61.95,61.0,61.47,966356.0
2021-05-26 11:25:00,61.53,61.69,61.08,61.16,554748.0,61.53,61.69,61.08,61.16,554748.0
2021-05-26 11:30:00,61.15,61.75,59.78,60.13,1007680.0,61.15,61.75,59.78,60.13,1007680.0
2021-05-26 11:35:00,60.11,60.5,59.7,60.28,506700.0,60.11,60.5,59.7,60.28,506700.0
2021-05-26 11:40:00,60.28,60.6,60.05,60.46,274048.0,60.28,60.6,60.05,60.46,274048.0
2021-05-26 11:45:00,60.51,61.07,60.51,60.91,511832.0,60.51,61.07,60.51,60.91,511832.0
2021-05-26 11:50:00,60.94,62.02,60.75,61.59,1058820.0,60.94,62.02,60.75,61.59,1058820.0
2021-05-26 11:55:00,61.69,62.12,60.94,61.03,572828.0,61.69,62.12,60.94,61.03,572828.0
2021-05-26 12:00:00,61.02,61.35,60.72,60.82,371752.0,61.02,61.35,60.72,60.82,371752.0
2021-05-26 12:05:00,60.79,61.27,60.63,61.15,291748.0,60.79,61.27,60.63,61.15,291748.0
2021-05-26 12:10:00,61.29,61.38,60.76,60.87,278952.0,61.29,61.38,60.76,60.87,278952.0
2021-05-26 12:15:00,60.83,60.86,60.27,60.33,355272.0,60.83,60.86,60.27,60.33,355272.0
2021-05-26 12:20:00,60.35,60.83,60.31,60.57,253768.0,60.35,60.83,60.31,60.57,253768.0
2021-05-26 12:25:00,60.57,60.93,60.14,60.16,235120.0,60.57,60.93,60.14,60.16,235120.0
2021-05-26 12:30:00,60.15,60.26,59.77,60.0,377324.0,60.15,60.26,59.77,60.0,377324.0
2021-05-26 12:35:00,60.04,60.06,59.28,59.62,496416.0,60.04,60.06,59.28,59.62,496416.0
2021-05-26 12:40:00,59.65,59.69,58.33,58.49,1091872.0,59.65,59.69,58.33,58.49,1091872.0
2021-05-26 12:45:00,58.46,59.22,58.2,59.08,812784.0,58.46,59.22,58.2,59.08,812784.0
2021-05-26 12:50:00,59.07,59.22,58.0,58.39,588084.0,59.07,59.22,58.0,58.39,588084.0
2021-05-26 12:55:00,58.3,58.47,57.75,58.09,515672.0,58.3,58.47,57.75,58.09,515672.0
2021-05-26 13:00:00,58.24,58.73,58.1,58.72,501528.0,58.24,58.73,58.1,58.72,501528.0
2021-05-26 13:05:00,58.74,58.82,58.38,58.67,240744.0,58.74,58.82,58.38,58.67,240744.0
2021-05-26 13:10:00,58.68,59.23,58.44,59.17,297028.0,58.68,59.23,58.44,59.17,297028.0
2021-05-26 13:15:00,59.1,59.58,58.93,59.39,458756.0,59.1,59.58,58.93,59.39,458756.0
2021-05-26 13:20:00,59.44,59.58,59.06,59.19,347328.0,59.44,59.58,59.06,59.19,347328.0
2021-05-26 13:25:00,59.19,59.88,59.19,59.61,394948.0,59.19,59.88,59.19,59.61,394948.0
2021-05-26 13:30:00,59.63,59.85,59.47,59.68,232728.0,59.63,59.85,59.47,59.68,232728.0
2021-05-26 13:35:00,59.63,59.63,59.33,59.5,123148.0,59.63,59.63,59.33,59.5,123148.0
2021-05-26 13:40:00,59.49,59.72,59.07,59.11,206228.0,59.49,59.72,59.07,59.11,206228.0
2021-05-26 13:45:00,59.08,59.38,58.92,59.37,182552.0,59.08,59.38,58.92,59.37,182552.0
2021-05-26 13:50:00,59.38,59.47,59.0,59.1,123936.0,59.38,59.47,59.0,59.1,123936.0
2021-05-26 13:55:00,59.1,59.44,59.03,59.1,195212.0,59.1,59.44,59.03,59.1,195212.0
2021-05-26 14:00:00,59.15,60.42,58.96,60.0,709416.0,59.15,60.42,58.96,60.0,709416.0
2021-05-26 14:05:00,60.01,60.55,59.91,60.0,333736.0,60.01,60.55,59.91,60.0,333736.0
2021-05-26 14:10:00,60.05,60.09,59.79,59.85,131760.0,60.05,60.09,59.79,59.85,131760.0
2021-05-26 14:15:00,59.84,60.18,59.84,60.04,220372.0,59.84,60.18,59.84,60.04,220372.0
2021-05-26 14:20:00,60.02,60.14,59.6,59.7,236380.0,60.02,60.14,59.6,59.7,236380.0
2021-05-26 14:25:00,59.64,59.72,58.82,59.31,428368.0,59.64,59.72,58.82,59.31,428368.0
2021-05-26 14:30:00,59.32,59.48,59.04,59.38,172948.0,59.32,59.48,59.04,59.38,172948.0
2021-05-26 14:35:00,59.4,59.63,59.35,59.39,149420.0,59.4,59.63,59.35,59.39,149420.0
2021-05-26 14:40:00,59.35,59.4,59.08,59.4,117276.0,59.35,59.4,59.08,59.4,117276.0
2021-05-26 14:45:00,59.43,60.65,59.43,60.62,830292.0,59.43,60.65,59.43,60.62,830292.0
2021-05-26 14:50:00,60.62,60.69,60.08,60.09,294996.0,60.62,60.69,60.08,60.09,294996.0
2021-05-26 14:55:00,60.08,60.98,60.0,60.82,417808.0,60.08,60.98,60.0,60.82,417808.0
2021-05-26 15:00:00,60.76,60.81,60.0,60.13,418800.0,60.76,60.81,60.0,60.13,418800.0
2021-05-26 15:05:00,60.02,60.06,59.48,59.75,263568.0,60.02,60.06,59.48,59.75,263568.0
2021-05-26 15:10:00,59.74,60.29,59.63,60.1,265508.0,59.74,60.29,59.63,60.1,265508.0
2021-05-26 15:15:00,60.19,60.19,59.77,59.77,149772.0,60.19,60.19,59.77,59.77,149772.0
2021-05-26 15:20:00,59.77,60.0,59.66,59.78,160892.0,59.77,60.0,59.66,59.78,160892.0
2021-05-26 15:25:00,59.69,60.27,59.66,60.1,254236.0,59.69,60.27,59.66,60.1,254236.0
2021-05-26 15:30:00,60.13,60.62,60.13,60.44,350716.0,60.13,60.62,60.13,60.44,350716.0
2021-05-26 15:35:00,60.38,60.64,60.08,60.08,333296.0,60.38,60.64,60.08,60.08,333296.0
2021-05-26 15:40:00,60.09,60.5,59.9,60.14,344416.0,60.09,60.5,59.9,60.14,344416.0
2021-05-26 15:45:00,60.14,60.44,59.88,60.27,323168.0,60.14,60.44,59.88,60.27,323168.0
2021-05-26 15:50:00,60.29,60.42,60.13,60.22,300516.0,60.29,60.42,60.13,60.22,300516.0
2021-05-26 15:55:00,60.24,60.6,60.2,60.6,947308.0,60.24,60.6,60.2,60.6,947308.0
2021-05-27 09:30:00,57.5,58.25,56.75,57.16,1338220.0,57.5,58.25,56.75,57.16,1338220.0
2021-05-27 09:35:00,57.08,59.25,56.96,58.12,999604.0,57.08,59.25,56.96,58.12,999604.0
2021-05-27 09:40:00,58.16,58.37,57.2,58.18,481708.0,58.16,58.37,57.2,58.18,481708.0
2021-05-27 09:45:00,58.22,59.15,57.25,59.07,858608.0,58.22,59.15,57.25,59.07,858608.0
2021-05-27 09:50:00,59.14,59.38,58.51,58.88,672712.0,59.14,59.38,58.51,58.88,672712.0
2021-05-27 09:55:00,58.99,60.56,58.73,60.12,790368.0,58.99,60.56,58.73,60.12,790368.0
2021-05-27 10:00:00,60.18,60.62,59.65,60.5,913056.0,60.18,60.62,59.65,60.5,913056.0
2021-05-27 10:05:00,60.5,62.35,60.5,61.5,1527700.0,60.5,62.35,60.5,61.5,1527700.0
2021-05-27 10:10:00,61.38,62.38,61.25,61.63,1162656.0,61.38,62.38,61.25,61.63,1162656.0
2021-05-27 10:15:00,61.55,61.75,60.83,61.25,622004.0,61.55,61.75,60.83,61.25,622004.0
2021-05-27 10:20:00,61.23,61.85,60.66,61.75,812976.0,61.23,61.85,60.66,61.75,812976.0
2021-05-27 10:25:00,61.75,62.66,61.19,61.64,1454460.0,61.75,62.66,61.19,61.64,1454460.0
2021-05-27 10:30:00,61.75,62.12,60.91,61.2,896064.0,61.75,62.12,60.91,61.2,896064.0
2021-05-27 10:35:00,61.16,61.6,60.57,60.67,454972.0,61.16,61.6,60.57,60.67,454972.0
2021-05-27 10:40:00,60.72,60.83,59.78,60.65,558272.0,60.72,60.83,59.78,60.65,558272.0
2021-05-27 10:45:00,60.56,60.75,59.89,60.52,470296.0,60.56,60.75,59.89,60.52,470296.0
2021-05-27 10:50:00,60.51,60.52,59.56,59.63,363012.0,60.51,60.52,59.56,59.63,363012.0
2021-05-27 10:55:00,59.66,61.13,59.63,60.96,401712.0,59.66,61.13,59.63,60.96,401712.0
2021-05-27 11:00:00,60.98,61.0,60.34,60.54,301136.0,60.98,61.0,60.34,60.54,301136.0
2021-05-27 11:05:00,60.5,61.45,60.47,61.14,480036.0,60.5,61.45,60.47,61.14,480036.0
2021-05-27 11:10:00,61.13,61.34,60.11,60.11,355560.0,61.13,61.34,60.11,60.11,355560.0
2021-05-27 11:15:00,60.1,60.3,59.8,59.96,322756.0,60.1,60.3,59.8,59.96,322756.0
2021-05-27 11:20:00,59.99,59.99,59.14,59.63,431976.0,59.99,59.99,59.14,59.63,431976.0
2021-05-27 11:25:00,59.65,59.96,59.26,59.27,226520.0,59.65,59.96,59.26,59.27,226520.0
2021-05-27 11:30:00,59.33,59.33,58.21,58.49,586944.0,59.33,59.33,58.21,58.49,586944.0
2021-05-27 11:35:00,58.48,58.98,58.31,58.76,226668.0,58.48,58.98,58.31,58.76,226668.0
2021-05-27 11:40:00,58.76,59.45,58.61,58.68,333956.0,58.76,59.45,58.61,58.68,333956.0
2021-05-27 11:45:00,58.61,58.9,58.46,58.6,242000.0,58.61,58.9,58.46,58.6,242000.0
2021-05-27 11:50:00,58.59,59.0,58.53,58.7,110824.0,58.59,59.0,58.53,58.7,110824.0
2021-05-27 11:55:00,58.63,58.88,58.18,58.4,287464.0,58.63,58.88,58.18,58.4,287464.0
2021-05-27 12:00:00,58.38,58.65,58.08,58.57,230964.0,58.38,58.65,58.08,58.57,230964.0
2021-05-27 12:05:00,58.63,58.63,58.06,58.25,140048.0,58.63,58.63,58.06,58.25,140048.0
2021-05-27 12:10:00,58.21,59.43,58.21,59.08,389384.0,58.21,59.43,58.21,59.08,389384.0
2021-05-27 12:15:00,59.04,59.62,59.03,59.53,180712.0,59.04,59.62,59.03,59.53,180712.0
2021-05-27 12:20:00,59.48,59.87,59.3,59.3,306996.0,59.48,59.87,59.3,59.3,306996.0
2021-05-27 12:25:00,59.3,59.63,59.25,59.44,108236.0,59.3,59.63,59.25,59.44,108236.0
2021-05-27 12:30:00,59.45,59.52,59.17,59.19,60344.0,59.45,59.52,59.17,59.19,60344.0
2021-05-27 12:35:00,59.15,59.19,58.6,59.0,199376.0,59.15,59.19,58.6,59.0,199376.0
2021-05-27 12:40:00,59.13,60.0,58.97,59.58,205648.0,59.13,60.0,58.97,59.58,205648.0
2021-05-27 12:45:00,59.53,59.76,59.25,59.54,175236.0,59.53,59.76,59.25,59.54,175236.0
2021-05-27 12:50:00,59.57,60.42,59.53,60.17,490540.0,59.57,60.42,59.53,60.17,490540.0
2021-05-27 12:55:00,60.13,60.31,59.77,60.23,194660.0,60.13,60.31,59.77,60.23,194660.0
2021-05-27 13:00:00,60.23,60.56,59.93,60.14,267236.0,60.23,60.56,59.93,60.14,267236.0
2021-05-27 13:05:00,60.13,60.66,60.02,60.62,273988.0,60.13,60.66,60.02,60.62,273988.0
2021-05-27 13:10:00,60.64,60.83,60.05,60.22,219068.0,60.64,60.83,60.05,60.22,219068.0
2021-05-27 13:15:00,60.22,60.67,59.92,60.06,198528.0,60.22,60.67,59.92,60.06,198528.0
2021-05-27 13:20:00,60.08,60.35,60.01,60.03,115504.0,60.08,60.35,60.01,60.03,115504.0
2021-05-27 13:25:00,60.07,60.37,59.95,60.16,147600.0,60.07,60.37,59.95,60.16,147600.0
2021-05-27 13:30:00,60.16,60.25,59.6,59.93,305268.0,60.16,60.25,59.6,59.93,305268.0
2021-05-27 13:35:00,59.95,60.31,59.68,60.1,200120.0,59.95,60.31,59.68,60.1,200120.0
2021-05-27 13:40:00,60.02,60.31,59.75,60.01,216632.0,60.02,60.31,59.75,60.01,216632.0
2021-05-27 13:45:00,60.05,61.24,59.7,60.4,888860.0,60.05,61.24,59.7,60.4,888860.0
2021-05-27 13:50:00,60.42,60.74,60.0,60.61,271564.0,60.42,60.74,60.0,60.61,271564.0
2021-05-27 13:55:00,60.7,61.12,60.59,60.78,342116.0,60.7,61.12,60.59,60.78,342116.0
2021-05-27 14:00:00,60.76,61.05,59.83,60.0,549088.0,60.76,61.05,59.83,60.0,549088.0
2021-05-27 14:05:00,59.95,60.1,59.58,60.0,275828.0,59.95,60.1,59.58,60.0,275828.0
2021-05-27 14:10:00,60.0,60.1,59.27,59.43,291968.0,60.0,60.1,59.27,59.43,291968.0
2021-05-27 14:15:00,59.37,59.72,59.04,59.5,301560.0,59.37,59.72,59.04,59.5,301560.0
2021-05-27 14:20:00,59.51,59.71,59.24,59.55,139304.0,59.51,59.71,59.24,59.55,139304.0
2021-05-27 14:25:00,59.41,60.0,59.23,59.93,218692.0,59.41,60.0,59.23,59.93,218692.0
2021-05-27 14:30:00,59.92,60.03,59.75,59.83,124488.0,59.92,60.03,59.75,59.83,124488.0
2021-05-27 14:35:00,59.84,60.38,59.76,60.35,152728.0,59.84,60.38,59.76,60.35,152728.0
2021-05-27 14:40:00,60.37,60.57,60.25,60.4,183996.0,60.37,60.57,60.25,60.4,183996.0
2021-05-27 14:45:00,60.49,60.75,60.13,60.67,232736.0,60.49,60.75,60.13,60.67,232736.0
2021-05-27 14:50:00,60.63,60.64,60.26,60.63,146776.0,60.63,60.64,60.26,60.63,146776.0
2021-05-27 14:55:00,60.6,61.12,60.58,60.77,486288.0,60.6,61.12,60.58,60.77,486288.0
2021-05-27 15:00:00,60.85,60.87,60.14,60.54,221132.0,60.85,60.87,60.14,60.54,221132.0
2021-05-27 15:05:00,60.54,60.63,60.39,60.48,46216.0,60.54,60.63,60.39,60.48,46216.0
2021-05-27 15:10:00,60.48,61.1,60.44,61.1,239064.0,60.48,61.1,60.44,61.1,239064.0
2021-05-27 15:15:00,61.1,62.2,61.1,61.82,1204060.0,61.1,62.2,61.1,61.82,1204060.0
2021-05-27 15:20:00,61.83,61.88,61.39,61.83,371820.0,61.83,61.88,61.39,61.83,371820.0
2021-05-27 15:25:00,61.75,63.2,61.7,62.93,1331084.0,61.75,63.2,61.7,62.93,1331084.0
2021-05-27 15:30:00,62.99,64.33,62.98,63.88,1292552.0,62.99,64.33,62.98,63.88,1292552.0
2021-05-27 15:35:00,63.82,66.0,63.75,65.0,1881964.0,63.82,66.0,63.75,65.0,1881964.0
2021-05-27 15:40:00,65.0,65.1,63.78,64.07,1342724.0,65.0,65.1,63.78,64.07,1342724.0
2021-05-27 15:45:00,64.09,64.09,62.76,63.35,1192328.0,64.09,64.09,62.76,63.35,1192328.0
2021-05-27 15:50:00,63.35,64.65,63.28,64.62,947540.0,63.35,64.65,63.28,64.62,947540.0
2021-05-27 15:55:00,64.5,64.56,63.45,63.45,797324.0,64.5,64.56,63.45,63.45,797324.0
2021-05-28 09:30:00,65.74,67.2,64.51,66.86,1555072.0,65.74,67.2,64.51,66.86,1555072.0
2021-05-28 09:35:00,66.86,66.92,65.14,65.86,972828.0,66.86,66.92,65.14,65.86,972828.0
2021-05-28 09:40:00,65.79,66.3,64.25,65.18,1237128.0,65.79,66.3,64.25,65.18,1237128.0
2021-05-28 09:45:00,65.33,65.57,64.64,64.98,451172.0,65.33,65.57,64.64,64.98,451172.0
2021-05-28 09:50:00,64.83,66.11,64.25,64.63,963472.0,64.83,66.11,64.25,64.63,963472.0
2021-05-28 09:55:00,64.69,65.5,63.59,64.29,893916.0,64.69,65.5,63.59,64.29,893916.0
2021-05-28 10:00:00,64.2,65.5,63.75,64.69,802736.0,64.2,65.5,63.75,64.69,802736.0
2021-05-28 10:05:00,64.7,65.88,63.8,64.52,670928.0,64.7,65.88,63.8,64.52,670928.0
2021-05-28 10:10:00,64.54,64.62,61.75,61.89,988180.0,64.54,64.62,61.75,61.89,988180.0
2021-05-28 10:15:00,61.89,62.55,60.03,60.06,1261112.0,61.89,62.55,60.03,60.06,1261112.0
2021-05-28 10:20:00,60.03,61.47,60.0,60.26,617528.0,60.03,61.47,60.0,60.26,617528.0
2021-05-28 10:25:00,60.4,60.69,59.25,59.25,921424.0,60.4,60.69,59.25,59.25,921424.0
2021-05-28 10:30:00,59.45,61.3,59.25,61.0,671344.0,59.45,61.3,59.25,61.0,671344.0
2021-05-28 10:35:00,60.93,61.63,60.46,61.26,349612.0,60.93,61.63,60.46,61.26,349612.0
2021-05-28 10:40:00,61.27,61.87,60.5,60.58,387220.0,61.27,61.87,60.5,60.58,387220.0
2021-05-28 10:45:00,60.67,61.23,60.52,60.75,152520.0,60.67,61.23,60.52,60.75,152520.0
2021-05-28 10:50:00,60.85,62.0,60.52,61.61,267024.0,60.85,62.0,60.52,61.61,267024.0
2021-05-28 10:55:00,61.46,61.81,60.7,60.83,235512.0,61.46,61.81,60.7,60.83,235512.0
2021-05-28 11:00:00,60.82,61.49,60.43,61.32,141640.0,60.82,61.49,60.43,61.32,141640.0
2021-05-28 11:05:00,61.25,62.18,61.19,62.02,306388.0,61.25,62.18,61.19,62.02,306388.0
2021-05-28 11:10:00,61.95,62.15,61.54,61.66,203720.0,61.95,62.15,61.54,61.66,203720.0
2021-05-28 11:15:00,61.63,61.98,61.34,61.55,105036.0,61.63,61.98,61.34,61.55,105036.0
2021-05-28 11:20:00,61.61,61.64,61.25,61.44,116972.0,61.61,61.64,61.25,61.44,116972.0
2021-05-28 11:25:00,61.56,61.56,60.5,61.05,297984.0,61.56,61.56,60.5,61.05,297984.0
2021-05-28 11:30:00,61.06,61.41,60.47,60.63,231664.0,61.06,61.41,60.47,60.63,231664.0
2021-05-28 11:35:00,60.78,61.2,60.1,60.24,318364.0,60.78,61.2,60.1,60.24,318364.0
2021-05-28 11:40:00,60.23,60.23,59.31,59.42,548984.0,60.23,60.23,59.31,59.42,548984.0
2021-05-28 11:45:00,59.43,60.41,59.0,60.06,506184.0,59.43,60.41,59.0,60.06,506184.0
2021-05-28 11:50:00,60.01,60.73,59.68,59.88,248492.0,60.01,60.73,59.68,59.88,248492.0
2021-05-28 11:55:00,60.0,60.11,59.0,59.46,301880.0,60.0,60.11,59.0,59.46,301880.0
2021-05-28 12:00:00,59.47,59.63,58.79,59.24,459708.0,59.47,59.63,58.79,59.24,459708.0
2021-05-28 12:05:00,59.18,59.31,57.88,58.25,541704.0,59.18,59.31,57.88,58.25,541704.0
2021-05-28 12:10:00,58.24,59.0,58.02,58.55,395576.0,58.24,59.0,58.02,58.55,395576.0
2021-05-28 12:15:00,58.54,58.6,57.75,58.02,429648.0,58.54,58.6,57.75,58.02,429648.0
2021-05-28 12:20:00,58.13,58.88,57.63,58.85,415588.0,58.13,58.88,57.63,58.85,415588.0
2021-05-28 12:25:00,58.7,59.52,58.5,59.4,398840.0,58.7,59.52,58.5,59.4,398840.0
2021-05-28 12:30:00,59.26,59.35,58.74,58.89,160708.0,59.26,59.35,58.74,58.89,160708.0
2021-05-28 12:35:00,58.88,59.3,58.81,59.25,152732.0,58.88,59.3,58.81,59.25,152732.0
2021-05-28 12:40:00,59.2,60.13,58.92,59.83,312132.0,59.2,60.13,58.92,59.83,312132.0
2021-05-28 12:45:00,59.82,59.82,58.7,58.71,204528.0,59.82,59.82,58.7,58.71,204528.0
2021-05-28 12:50:00,58.7,58.85,58.38,58.69,149252.0,58.7,58.85,58.38,58.69,149252.0
2021-05-28 12:55:00,58.63,58.88,58.33,58.33,160304.0,58.63,58.88,58.33,58.33,160304.0
2021-05-28 13:00:00,58.33,58.99,58.33,58.99,163488.0,58.33,58.99,58.33,58.99,163488.0
2021-05-28 13:05:00,59.0,59.05,58.72,59.05,124568.0,59.0,59.05,58.72,59.05,124568.0
2021-05-28 13:10:00,59.1,59.75,59.1,59.6,184632.0,59.1,59.75,59.1,59.6,184632.0
2021-05-28 13:15:00,59.59,59.61,58.88,59.25,76684.0,59.59,59.61,58.88,59.25,76684.0
2021-05-28 13:20:00,59.43,59.43,58.5,58.87,115048.0,59.43,59.43,58.5,58.87,115048.0
2021-05-28 13:25:00,58.75,58.87,58.44,58.45,153848.0,58.75,58.87,58.44,58.45,153848.0
2021-05-28 13:30:00,58.5,58.74,58.47,58.74,55532.0,58.5,58.74,58.47,58.74,55532.0
2021-05-28 13:35:00,58.74,59.77,58.74,59.28,291016.0,58.74,59.77,58.74,59.28,291016.0
2021-05-28 13:40:00,59.41,60.0,58.64,58.87,316576.0,59.41,60.0,58.64,58.87,316576.0
2021-05-28 13:45:00,58.88,59.75,58.83,59.33,196248.0,58.88,59.75,58.83,59.33,196248.0
2021-05-28 13:50:00,59.47,59.75,58.89,59.05,145656.0,59.47,59.75,58.89,59.05,145656.0
2021-05-28 13:55:00,59.2,59.21,58.88,59.12,67164.0,59.2,59.21,58.88,59.12,67164.0
2021-05-28 14:00:00,59.13,59.49,59.08,59.24,96720.0,59.13,59.49,59.08,59.24,96720.0
2021-05-28 14:05:00,59.23,59.39,59.09,59.27,57672.0,59.23,59.39,59.09,59.27,57672.0
2021-05-28 14:10:00,59.28,59.28,58.55,58.68,182164.0,59.28,59.28,58.55,58.68,182164.0
2021-05-28 14:15:00,58.78,59.09,58.69,58.9,141632.0,58.78,59.09,58.69,58.9,141632.0
2021-05-28 14:20:00,58.95,59.23,58.71,58.88,83168.0,58.95,59.23,58.71,58.88,83168.0
2021-05-28 14:25:00,58.83,59.21,58.83,59.12,65936.0,58.83,59.21,58.83,59.12,65936.0
2021-05-28 14:30:00,58.96,59.15,58.75,58.8,61548.0,58.96,59.15,58.75,58.8,61548.0
2021-05-28 14:35:00,58.78,58.91,58.63,58.74,101752.0,58.78,58.91,58.63,58.74,101752.0
2021-05-28 14:40:00,58.7,59.0,58.7,58.99,58380.0,58.7,59.0,58.7,58.99,58380.0
2021-05-28 14:45:00,58.96,58.96,58.08,58.12,240492.0,58.96,58.96,58.08,58.12,240492.0
2021-05-28 14:50:00,58.08,58.68,58.01,58.5,256988.0,58.08,58.68,58.01,58.5,256988.0
2021-05-28 14:55:00,58.5,58.5,58.0,58.16,200296.0,58.5,58.5,58.0,58.16,200296.0
2021-05-28 15:00:00,58.16,58.37,57.27,57.46,417604.0,58.16,58.37,57.27,57.46,417604.0
2021-05-28 15:05:00,57.46,57.75,57.24,57.5,255556.0,57.46,57.75,57.24,57.5,255556.0
2021-05-28 15:10:00,57.52,57.85,57.25,57.37,151740.0,57.52,57.85,57.25,57.37,151740.0
2021-05-28 15:15:00,57.32,57.42,56.5,56.71,377368.0,57.32,57.42,56.5,56.71,377368.0
2021-05-28 15:20:00,56.6,57.11,56.6,56.84,204640.0,56.6,57.11,56.6,56.84,204640.0
2021-05-28 15:25:00,56.8,56.92,56.56,56.75,477228.0,56.8,56.92,56.56,56.75,477228.0
2021-05-28 15:30:00,56.85,57.25,55.79,56.17,596764.0,56.85,57.25,55.79,56.17,596764.0
2021-05-28 15:35:00,56.1,56.37,55.87,56.03,339992.0,56.1,56.37,55.87,56.03,339992.0
2021-05-28 15:40:00,56.0,56.0,55.36,55.58,362744.0,56.0,56.0,55.36,55.58,362744.0
2021-05-28 15:45:00,55.58,56.39,55.5,55.98,432096.0,55.58,56.39,55.5,55.98,432096.0
2021-05-28 15:50:00,56.11,56.11,55.51,55.72,260980.0,56.11,56.11,55.51,55.72,260980.0
2021-05-28 15:55:00,55.66,55.75,55.38,55.45,559516.0,55.66,55.75,55.38,55.45,559516.0
2021-06-01 09:30:00,58.37,58.49,56.89,57.34,985976.0,58.37,58.49,56.89,57.34,985976.0
2021-06-01 09:35:00,57.34,57.82,56.77,56.77,474728.0,57.34,57.82,56.77,56.77,474728.0
2021-06-01 09:40:00,56.82,58.45,56.82,58.42,586628.0,56.82,58.45,56.82,58.42,586628.0
2021-06-01 09:45:00,58.39,58.44,57.45,57.65,601708.0,58.39,58.44,57.45,57.65,601708.0
2021-06-01 09:50:00,57.66,58.07,57.42,57.87,357584.0,57.66,58.07,57.42,57.87,357584.0
2021-06-01 09:55:00,57.88,58.2,57.55,57.95,253748.0,57.88,58.2,57.55,57.95,253748.0
2021-06-01 10:00:00,57.95,57.99,57.25,57.62,253612.0,57.95,57.99,57.25,57.62,253612.0
2021-06-01 10:05:00,57.69,60.35,57.69,59.75,1830020.0,57.69,60.35,57.69,59.75,1830020.0
2021-06-01 10:10:00,59.68,61.2,59.52,60.52,1267428.0,59.68,61.2,59.52,60.52,1267428.0
2021-06-01 10:15:00,60.65,60.65,58.64,58.99,897276.0,60.65,60.65,58.64,58.99,897276.0
2021-06-01 10:20:00,58.82,59.0,58.14,58.57,549756.0,58.82,59.0,58.14,58.57,549756.0
2021-06-01 10:25:00,58.56,59.17,58.15,58.77,465060.0,58.56,59.17,58.15,58.77,465060.0
2021-06-01 10:30:00,58.85,59.4,58.83,59.09,318216.0,58.85,59.4,58.83,59.09,318216.0
2021-06-01 10:35:00,59.16,59.79,59.07,59.42,348812.0,59.16,59.79,59.07,59.42,348812.0
2021-06-01 10:40:00,59.36,59.75,59.25,59.69,209556.0,59.36,59.75,59.25,59.69,209556.0
2021-06-01 10:45:00,59.65,60.17,59.25,59.38,367624.0,59.65,60.17,59.25,59.38,367624.0
2021-06-01 10:50:00,59.38,59.87,58.97,59.18,174508.0,59.38,59.87,58.97,59.18,174508.0
2021-06-01 10:55:00,59.12,59.18,58.75,59.0,240328.0,59.12,59.18,58.75,59.0,240328.0
2021-06-01 11:00:00,59.0,59.23,58.86,58.91,119500.0,59.0,59.23,58.86,58.91,119500.0
2021-06-01 11:05:00,58.88,59.17,58.63,59.06,110452.0,58.88,59.17,58.63,59.06,110452.0
2021-06-01 11:10:00,59.06,59.63,58.75,59.58,188604.0,59.06,59.63,58.75,59.58,188604.0
2021-06-01 11:15:00,59.56,60.07,59.45,59.72,251884.0,59.56,60.07,59.45,59.72,251884.0
2021-06-01 11:20:00,59.76,59.84,59.5,59.79,83072.0,59.76,59.84,59.5,59.79,83072.0
2021-06-01 11:25:00,59.81,59.94,59.06,59.19,169504.0,59.81,59.94,59.06,59.19,169504.0
2021-06-01 11:30:00,59.32,59.82,59.26,59.59,104096.0,59.32,59.82,59.26,59.59,104096.0
2021-06-01 11:35:00,59.63,59.8,59.35,59.74,95280.0,59.63,59.8,59.35,59.74,95280.0
2021-06-01 11:40:00,59.71,60.38,59.4,60.22,389420.0,59.71,60.38,59.4,60.22,389420.0
2021-06-01 11:45:00,60.18,60.85,60.02,60.71,443816.0,60.18,60.85,60.02,60.71,443816.0
2021-06-01 11:50:00,60.71,61.5,60.53,61.13,456208.0,60.71,61.5,60.53,61.13,456208.0
2021-06-01 11:55:00,61.19,61.6,60.75,60.83,369928.0,61.19,61.6,60.75,60.83,369928.0
2021-06-01 12:00:00,60.83,60.96,60.55,60.85,146924.0,60.83,60.96,60.55,60.85,146924.0
2021-06-01 12:05:00,60.77,61.42,60.75,61.03,228700.0,60.77,61.42,60.75,61.03,228700.0
2021-06-01 12:10:00,61.02,61.7,61.02,61.3,222792.0,61.02,61.7,61.02,61.3,222792.0
2021-06-01 12:15:00,61.39,61.8,61.2,61.54,213168.0,61.39,61.8,61.2,61.54,213168.0
2021-06-01 12:20:00,61.49,62.05,61.42,61.81,268276.0,61.49,62.05,61.42,61.81,268276.0
2021-06-01 12:25:00,61.82,62.02,61.28,61.33,210208.0,61.82,62.02,61.28,61.33,210208.0
2021-06-01 12:30:00,61.42,61.74,61.15,61.35,150356.0,61.42,61.74,61.15,61.35,150356.0
2021-06-01 12:35:00,61.29,62.04,61.25,61.85,233824.0,61.29,62.04,61.25,61.85,233824.0
2021-06-01 12:40:00,61.78,62.21,61.05,61.05,322976.0,61.78,62.21,61.05,61.05,322976.0
2021-06-01 12:45:00,61.04,61.49,60.71,60.71,269932.0,61.04,61.49,60.71,60.71,269932.0
2021-06-01 12:50:00,60.73,61.03,60.4,60.73,235952.0,60.73,61.03,60.4,60.73,235952.0
2021-06-01 12:55:00,60.65,60.72,60.24,60.42,213708.0,60.65,60.72,60.24,60.42,213708.0
2021-06-01 13:00:00,60.5,60.83,60.35,60.48,155052.0,60.5,60.83,60.35,60.48,155052.0
2021-06-01 13:05:00,60.44,60.94,60.34,60.91,137864.0,60.44,60.94,60.34,60.91,137864.0
2021-06-01 13:10:00,60.92,60.96,60.5,60.63,166676.0,60.92,60.96,60.5,60.63,166676.0
2021-06-01 13:15:00,60.54,60.82,60.5,60.56,57264.0,60.54,60.82,60.5,60.56,57264.0
2021-06-01 13:20:00,60.5,60.68,60.44,60.59,43180.0,60.5,60.68,60.44,60.59,43180.0
2021-06-01 13:25:00,60.54,60.62,60.22,60.26,126460.0,60.54,60.62,60.22,60.26,126460.0
2021-06-01 13:30:00,60.25,60.57,60.13,60.18,150688.0,60.25,60.57,60.13,60.18,150688.0
2021-06-01 13:35:00,60.18,60.93,60.12,60.69,156844.0,60.18,60.93,60.12,60.69,156844.0
2021-06-01 13:40:00,60.63,60.67,60.31,60.53,45484.0,60.63,60.67,60.31,60.53,45484.0
2021-06-01 13:45:00,60.53,61.51,60.45,61.28,286308.0,60.53,61.51,60.45,61.28,286308.0
2021-06-01 13:50:00,61.25,61.81,61.19,61.56,219180.0,61.25,61.81,61.19,61.56,219180.0
2021-06-01 13:55:00,61.57,62.12,61.51,61.71,289296.0,61.57,62.12,61.51,61.71,289296.0
2021-06-01 14:00:00,61.69,62.47,61.65,62.0,551276.0,61.69,62.47,61.65,62.0,551276.0
2021-06-01 14:05:00,61.95,62.12,61.55,61.55,192864.0,61.95,62.12,61.55,61.55,192864.0
2021-06-01 14:10:00,61.6,61.75,61.5,61.69,89600.0,61.6,61.75,61.5,61.69,89600.0
2021-06-01 14:15:00,61.69,61.82,61.5,61.57,102916.0,61.69,61.82,61.5,61.57,102916.0
2021-06-01 14:20:00,61.66,62.06,61.59,61.72,147672.0,61.66,62.06,61.59,61.72,147672.0
2021-06-01 14:25:00,61.69,62.87,61.66,62.55,674464.0,61.69,62.87,61.66,62.55,674464.0
2021-06-01 14:30:00,62.46,63.6,62.45,63.09,594024.0,62.46,63.6,62.45,63.09,594024.0
2021-06-01 14:35:00,63.07,63.74,63.01,63.07,369984.0,63.07,63.74,63.01,63.07,369984.0
2021-06-01 14:40:00,63.19,63.26,62.75,63.06,227156.0,63.19,63.26,62.75,63.06,227156.0
2021-06-01 14:45:00,62.88,63.31,62.75,62.92,178524.0,62.88,63.31,62.75,62.92,178524.0
2021-06-01 14:50:00,62.89,62.99,62.58,62.62,129044.0,62.89,62.99,62.58,62.62,129044.0
2021-06-01 14:55:00,62.67,62.91,62.5,62.5,126196.0,62.67,62.91,62.5,62.5,126196.0
2021-06-01 15:00:00,62.56,62.97,62.56,62.89,147136.0,62.56,62.97,62.56,62.89,147136.0
2021-06-01 15:05:00,62.95,63.33,62.09,62.12,350932.0,62.95,63.33,62.09,62.12,350932.0
2021-06-01 15:10:00,62.17,62.43,62.04,62.38,126128.0,62.17,62.43,62.04,62.38,126128.0
2021-06-01 15:15:00,62.42,62.44,61.84,61.91,143976.0,62.42,62.44,61.84,61.91,143976.0
2021-06-01 15:20:00,61.91,62.29,61.72,62.14,111716.0,61.91,62.29,61.72,62.14,111716.0
2021-06-01 15:25:00,62.1,62.14,61.55,61.63,138964.0,62.1,62.14,61.55,61.63,138964.0
2021-06-01 15:30:00,61.58,61.77,61.28,61.4,133088.0,61.58,61.77,61.28,61.4,133088.0
2021-06-01 15:35:00,61.37,61.92,61.37,61.77,156152.0,61.37,61.92,61.37,61.77,156152.0
2021-06-01 15:40:00,61.84,62.2,61.63,61.84,87664.0,61.84,62.2,61.63,61.84,87664.0
2021-06-01 15:45:00,61.85,62.8,61.81,62.6,351584.0,61.85,62.8,61.81,62.6,351584.0
2021-06-01 15:50:00,62.52,62.58,62.14,62.43,256716.0,62.52,62.58,62.14,62.43,256716.0
2021-06-01 15:55:00,62.45,62.55,62.05,62.25,456772.0,62.45,62.55,62.05,62.25,456772.0
2021-06-02 09:30:00,62.22,62.38,61.08,61.91,964240.0,62.22,62.38,61.08,61.91,964240.0
2021-06-02 09:35:00,62.0,63.13,61.28,62.39,494412.0,62.0,63.13,61.28,62.39,494412.0
2021-06-02 09:40:00,62.49,64.0,62.39,63.67,757500.0,62.49,64.0,62.39,63.67,757500.0
2021-06-02 09:45:00,63.75,64.5,62.75,64.24,749268.0,63.75,64.5,62.75,64.24,749268.0
2021-06-02 09:50:00,64.2,64.7,63.75,63.95,603540.0,64.2,64.7,63.75,63.95,603540.0
2021-06-02 09:55:00,64.04,64.06,63.23,63.58,344508.0,64.04,64.06,63.23,63.58,344508.0
2021-06-02 10:00:00,63.65,64.06,62.93,63.12,323896.0,63.65,64.06,62.93,63.12,323896.0
2021-06-02 10:05:00,63.13,63.44,62.25,62.61,296548.0,63.13,63.44,62.25,62.61,296548.0
2021-06-02 10:10:00,62.73,62.73,61.68,62.09,441876.0,62.73,62.73,61.68,62.09,441876.0
2021-06-02 10:15:00,62.03,62.72,61.66,62.47,277192.0,62.03,62.72,61.66,62.47,277192.0
2021-06-02 10:20:00,62.46,62.75,62.22,62.51,181632.0,62.46,62.75,62.22,62.51,181632.0
2021-06-02 10:25:00,62.59,62.92,62.48,62.53,222096.0,62.59,62.92,62.48,62.53,222096.0
2021-06-02 10:30:00,62.5,62.99,62.02,62.02,178172.0,62.5,62.99,62.02,62.02,178172.0
2021-06-02 10:35:00,62.02,62.27,61.75,61.85,210668.0,62.02,62.27,61.75,61.85,210668.0
2021-06-02 10:40:00,61.81,62.24,61.49,62.14,156140.0,61.81,62.24,61.49,62.14,156140.0
2021-06-02 10:45:00,62.23,62.24,61.18,61.67,173328.0,62.23,62.24,61.18,61.67,173328.0
2021-06-02 10:50:00,61.74,61.74,61.25,61.55,144120.0,61.74,61.74,61.25,61.55,144120.0
2021-06-02 10:55:00,61.55,62.56,61.41,62.51,317544.0,61.55,62.56,61.41,62.51,317544.0
2021-06-02 11:00:00,62.6,63.34,62.5,63.15,335060.0,62.6,63.34,62.5,63.15,335060.0
2021-06-02 11:05:00,63.13,63.57,62.75,63.21,253592.0,63.13,63.57,62.75,63.21,253592.0
2021-06-02 11:10:00,63.29,63.3,62.91,63.13,99248.0,63.29,63.3,62.91,63.13,99248.0
2021-06-02 11:15:00,63.02,63.77,62.67,63.77,195056.0,63.02,63.77,62.67,63.77,195056.0
2021-06-02 11:20:00,63.77,64.73,63.63,64.37,711576.0,63.77,64.73,63.63,64.37,711576.0
2021-06-02 11:25:00,64.42,64.98,64.25,64.64,470160.0,64.42,64.98,64.25,64.64,470160.0
2021-06-02 11:30:00,64.63,65.38,64.27,65.08,658720.0,64.63,65.38,64.27,65.08,658720.0
2021-06-02 11:35:00,65.03,65.58,64.63,64.88,431116.0,65.03,65.58,64.63,64.88,431116.0
2021-06-02 11:40:00,64.86,64.96,64.13,64.14,304600.0,64.86,64.96,64.13,64.14,304600.0
2021-06-02 11:45:00,64.19,64.85,64.19,64.38,171716.0,64.19,64.85,64.19,64.38,171716.0
2021-06-02 11:50:00,64.34,65.5,64.23,64.98,482580.0,64.34,65.5,64.23,64.98,482580.0
2021-06-02 11:55:00,65.08,65.17,64.38,64.71,197252.0,65.08,65.17,64.38,64.71,197252.0
2021-06-02 12:00:00,64.7,64.86,63.42,63.56,332836.0,64.7,64.86,63.42,63.56,332836.0
2021-06-02 12:05:00,63.56,64.13,63.52,63.96,234336.0,63.56,64.13,63.52,63.96,234336.0
2021-06-02 12:10:00,63.95,64.28,63.93,64.13,161948.0,63.95,64.28,63.93,64.13,161948.0
2021-06-02 12:15:00,64.17,64.71,63.91,64.67,189832.0,64.17,64.71,63.91,64.67,189832.0
2021-06-02 12:20:00,64.67,65.97,64.34,65.71,618432.0,64.67,65.97,64.34,65.71,618432.0
2021-06-02 12:25:00,65.71,71.35,65.45,71.33,2750380.0,65.71,71.35,65.45,71.33,2750380.0
2021-06-02 12:30:00,71.33,73.5,65.77,66.66,4231476.0,71.33,73.5,65.77,66.66,4231476.0
2021-06-02 12:35:00,66.67,69.25,66.38,68.92,2306552.0,66.67,69.25,66.38,68.92,2306552.0
2021-06-02 12:40:00,68.92,69.47,67.5,68.0,1014868.0,68.92,69.47,67.5,68.0,1014868.0
2021-06-02 12:45:00,68.0,68.25,65.51,66.61,849412.0,68.0,68.25,65.51,66.61,849412.0
2021-06-02 12:50:00,66.65,67.37,66.5,67.18,352468.0,66.65,67.37,66.5,67.18,352468.0
2021-06-02 12:55:00,67.28,68.45,67.19,67.63,523200.0,67.28,68.45,67.19,67.63,523200.0
2021-06-02 13:00:00,67.6,68.94,67.34,68.17,578596.0,67.6,68.94,67.34,68.17,578596.0
2021-06-02 13:05:00,68.0,69.38,67.78,69.25,817216.0,68.0,69.38,67.78,69.25,817216.0
2021-06-02 13:10:00,69.3,69.62,67.77,68.41,842988.0,69.3,69.62,67.77,68.41,842988.0
2021-06-02 13:15:00,68.52,68.75,67.77,68.25,373628.0,68.52,68.75,67.77,68.25,373628.0
2021-06-02 13:20:00,68.34,68.58,66.12,66.67,745220.0,68.34,68.58,66.12,66.67,745220.0
2021-06-02 13:25:00,66.5,67.88,66.5,67.51,486824.0,66.5,67.88,66.5,67.51,486824.0
2021-06-02 13:30:00,67.74,68.32,67.64,67.83,267508.0,67.74,68.32,67.64,67.83,267508.0
2021-06-02 13:35:00,67.82,68.06,67.38,67.67,326416.0,67.82,68.06,67.38,67.67,326416.0
2021-06-02 13:40:00,67.55,67.61,66.38,67.0,513660.0,67.55,67.61,66.38,67.0,513660.0
2021-06-02 13:45:00,66.83,67.73,66.14,66.74,429012.0,66.83,67.73,66.14,66.74,429012.0
2021-06-02 13:50:00,66.73,67.29,66.5,67.19,197816.0,66.73,67.29,66.5,67.19,197816.0
2021-06-02 13:55:00,67.19,68.12,67.11,67.25,357416.0,67.19,68.12,67.11,67.25,357416.0
2021-06-02 14:00:00,67.14,67.8,67.14,67.25,327504.0,67.14,67.8,67.14,67.25,327504.0
2021-06-02 14:05:00,67.21,67.64,66.85,67.46,259852.0,67.21,67.64,66.85,67.46,259852.0
2021-06-02 14:10:00,67.47,67.9,66.75,67.73,273556.0,67.47,67.9,66.75,67.73,273556.0
2021-06-02 14:15:00,67.86,71.25,67.79,70.0,1010756.0,67.86,71.25,67.79,70.0,1010756.0
2021-06-02 14:20:00,69.92,70.5,68.52,69.45,571536.0,69.92,70.5,68.52,69.45,571536.0
2021-06-02 14:25:00,69.56,69.73,68.63,68.75,222432.0,69.56,69.73,68.63,68.75,222432.0
2021-06-02 14:30:00,68.74,69.6,68.69,69.53,185032.0,68.74,69.6,68.69,69.53,185032.0
2021-06-02 14:35:00,69.54,70.22,69.38,69.85,334884.0,69.54,70.22,69.38,69.85,334884.0
2021-06-02 14:40:00,69.98,69.99,69.31,69.51,193048.0,69.98,69.99,69.31,69.51,193048.0
2021-06-02 14:45:00,69.42,70.09,69.09,69.86,193480.0,69.42,70.09,69.09,69.86,193480.0
2021-06-02 14:50:00,69.83,69.93,69.38,69.69,109128.0,69.83,69.93,69.38,69.69,109128.0
2021-06-02 14:55:00,69.75,70.1,69.4,70.08,199152.0,69.75,70.1,69.4,70.08,199152.0
2021-06-02 15:00:00,69.91,71.73,69.81,71.15,693000.0,69.91,71.73,69.81,71.15,693000.0
2021-06-02 15:05:00,71.23,71.25,70.5,70.77,278908.0,71.23,71.25,70.5,70.77,278908.0
2021-06-02 15:10:00,70.88,71.9,70.5,71.9,382396.0,70.88,71.9,70.5,71.9,382396.0
2021-06-02 15:15:00,71.87,72.22,71.07,71.22,529632.0,71.87,72.22,71.07,71.22,529632.0
2021-06-02 15:20:00,71.35,71.88,70.5,70.51,452724.0,71.35,71.88,70.5,70.51,452724.0
2021-06-02 15:25:00,70.55,71.2,70.5,70.86,221512.0,70.55,71.2,70.5,70.86,221512.0
2021-06-02 15:30:00,70.92,71.28,70.73,71.08,216072.0,70.92,71.28,70.73,71.08,216072.0
2021-06-02 15:35:00,71.11,71.63,70.94,71.38,254672.0,71.11,71.63,70.94,71.38,254672.0
2021-06-02 15:40:00,71.48,71.5,70.86,70.9,314756.0,71.48,71.5,70.86,70.9,314756.0
2021-06-02 15:45:00,71.06,71.06,69.88,70.48,426080.0,71.06,71.06,69.88,70.48,426080.0
2021-06-02 15:50:00,70.34,70.75,70.13,70.33,344156.0,70.34,70.75,70.13,70.33,344156.0
2021-06-02 15:55:00,70.41,70.75,70.38,70.65,579752.0,70.41,70.75,70.38,70.65,579752.0
2021-06-03 09:30:00,66.5,68.0,65.75,68.0,897064.0,66.5,68.0,65.75,68.0,897064.0
2021-06-03 09:35:00,68.06,68.61,66.75,67.51,641636.0,68.06,68.61,66.75,67.51,641636.0
2021-06-03 09:40:00,67.5,67.85,63.75,64.42,1024468.0,67.5,67.85,63.75,64.42,1024468.0
2021-06-03 09:45:00,64.38,65.09,61.49,61.83,836916.0,64.38,65.09,61.49,61.83,836916.0
2021-06-03 09:50:00,61.75,63.37,60.53,62.93,841244.0,61.75,63.37,60.53,62.93,841244.0
2021-06-03 09:55:00,62.89,64.56,62.88,63.7,594436.0,62.89,64.56,62.88,63.7,594436.0
2021-06-03 10:00:00,63.88,65.5,63.61,65.16,423832.0,63.88,65.5,63.61,65.16,423832.0
2021-06-03 10:05:00,65.18,65.84,64.25,65.33,429668.0,65.18,65.84,64.25,65.33,429668.0
2021-06-03 10:10:00,65.44,65.49,64.37,64.46,345456.0,65.44,65.49,64.37,64.46,345456.0
2021-06-03 10:15:00,64.58,65.33,63.75,64.91,276236.0,64.58,65.33,63.75,64.91,276236.0
2021-06-03 10:20:00,64.89,65.17,64.47,64.93,160408.0,64.89,65.17,64.47,64.93,160408.0
2021-06-03 10:25:00,64.98,65.37,63.26,64.46,335316.0,64.98,65.37,63.26,64.46,335316.0
2021-06-03 10:30:00,64.26,64.88,63.6,64.07,165844.0,64.26,64.88,63.6,64.07,165844.0
2021-06-03 10:35:00,64.22,64.71,63.78,63.93,153632.0,64.22,64.71,63.78,63.93,153632.0
2021-06-03 10:40:00,63.86,64.79,63.55,64.63,193216.0,63.86,64.79,63.55,64.63,193216.0
2021-06-03 10:45:00,64.51,64.62,64.0,64.36,83752.0,64.51,64.62,64.0,64.36,83752.0
2021-06-03 10:50:00,64.49,64.49,62.81,63.69,223604.0,64.49,64.49,62.81,63.69,223604.0
2021-06-03 10:55:00,63.7,63.7,62.25,63.3,385132.0,63.7,63.7,62.25,63.3,385132.0
2021-06-03 11:00:00,63.25,63.54,62.5,62.59,169076.0,63.25,63.54,62.5,62.59,169076.0
2021-06-03 11:05:00,62.51,63.15,61.9,62.6,488128.0,62.51,63.15,61.9,62.6,488128.0
2021-06-03 11:10:00,62.68,62.69,61.36,61.81,336868.0,62.68,62.69,61.36,61.81,336868.0
2021-06-03 11:15:00,61.82,62.75,61.63,61.81,294408.0,61.82,62.75,61.63,61.81,294408.0
2021-06-03 11:20:00,61.72,62.75,61.5,62.0,260328.0,61.72,62.75,61.5,62.0,260328.0
2021-06-03 11:25:00,61.96,62.92,61.96,62.73,166488.0,61.96,62.92,61.96,62.73,166488.0
2021-06-03 11:30:00,62.77,62.99,62.29,62.6,120516.0,62.77,62.99,62.29,62.6,120516.0
2021-06-03 11:35:00,62.58,63.24,62.58,63.16,142884.0,62.58,63.24,62.58,63.16,142884.0
2021-06-03 11:40:00,63.25,63.45,63.0,63.31,168492.0,63.25,63.45,63.0,63.31,168492.0
2021-06-03 11:45:00,63.26,63.38,62.77,63.05,72040.0,63.26,63.38,62.77,63.05,72040.0
2021-06-03 11:50:00,63.03,63.15,62.53,62.64,61376.0,63.03,63.15,62.53,62.64,61376.0
2021-06-03 11:55:00,62.74,63.13,62.42,63.13,91996.0,62.74,63.13,62.42,63.13,91996.0
2021-06-03 12:00:00,63.13,63.75,63.04,63.52,109296.0,63.13,63.75,63.04,63.52,109296.0
2021-06-03 12:05:00,63.5,63.75,63.25,63.49,106700.0,63.5,63.75,63.25,63.49,106700.0
2021-06-03 12:10:00,63.39,64.0,63.39,63.94,162132.0,63.39,64.0,63.39,63.94,162132.0
2021-06-03 12:15:00,63.88,64.0,63.5,63.8,95920.0,63.88,64.0,63.5,63.8,95920.0
2021-06-03 12:20:00,63.79,63.83,63.28,63.45,53616.0,63.79,63.83,63.28,63.45,53616.0
2021-06-03 12:25:00,63.45,63.88,63.44,63.77,42356.0,63.45,63.88,63.44,63.77,42356.0
2021-06-03 12:30:00,63.81,63.87,63.39,63.5,40400.0,63.81,63.87,63.39,63.5,40400.0
2021-06-03 12:35:00,63.69,63.88,63.46,63.71,47092.0,63.69,63.88,63.46,63.71,47092.0
2021-06-03 12:40:00,63.73,65.0,63.71,64.64,430460.0,63.73,65.0,63.71,64.64,430460.0
2021-06-03 12:45:00,64.8,64.88,64.14,64.49,149436.0,64.8,64.88,64.14,64.49,149436.0
2021-06-03 12:50:00,64.49,64.68,64.2,64.37,85836.0,64.49,64.68,64.2,64.37,85836.0
2021-06-03 12:55:00,64.39,66.0,64.34,65.93,351400.0,64.39,66.0,64.34,65.93,351400.0
2021-06-03 13:00:00,66.01,67.75,65.99,67.25,573424.0,66.01,67.75,65.99,67.25,573424.0
2021-06-03 13:05:00,67.25,67.38,65.79,66.25,291244.0,67.25,67.38,65.79,66.25,291244.0
2021-06-03 13:10:00,66.32,66.58,64.82,65.0,220112.0,66.32,66.58,64.82,65.0,220112.0
2021-06-03 13:15:00,64.97,65.86,64.97,65.51,130136.0,64.97,65.86,64.97,65.51,130136.0
2021-06-03 13:20:00,65.52,66.0,65.5,65.76,69236.0,65.52,66.0,65.5,65.76,69236.0
2021-06-03 13:25:00,65.75,66.5,65.38,66.13,125152.0,65.75,66.5,65.38,66.13,125152.0
2021-06-03 13:30:00,66.01,66.86,65.86,66.59,211480.0,66.01,66.86,65.86,66.59,211480.0
2021-06-03 13:35:00,66.56,66.57,66.0,66.44,130252.0,66.56,66.57,66.0,66.44,130252.0
2021-06-03 13:40:00,66.42,66.87,66.03,66.25,233196.0,66.42,66.87,66.03,66.25,233196.0
2021-06-03 13:45:00,66.27,66.81,66.21,66.59,181244.0,66.27,66.81,66.21,66.59,181244.0
2021-06-03 13:50:00,66.59,67.86,66.54,67.45,438400.0,66.59,67.86,66.54,67.45,438400.0
2021-06-03 13:55:00,67.36,68.42,67.02,67.92,381440.0,67.36,68.42,67.02,67.92,381440.0
2021-06-03 14:00:00,67.87,67.97,67.3,67.71,203600.0,67.87,67.97,67.3,67.71,203600.0
2021-06-03 14:05:00,67.72,67.83,66.32,66.38,336236.0,67.72,67.83,66.32,66.38,336236.0
2021-06-03 14:10:00,66.53,66.93,66.25,66.38,213620.0,66.53,66.93,66.25,66.38,213620.0
2021-06-03 14:15:00,66.38,66.5,65.5,66.21,278440.0,66.38,66.5,65.5,66.21,278440.0
2021-06-03 14:20:00,66.13,66.19,65.25,65.39,127088.0,66.13,66.19,65.25,65.39,127088.0
2021-06-03 14:25:00,65.25,65.97,65.25,65.83,98764.0,65.25,65.97,65.25,65.83,98764.0
2021-06-03 14:30:00,65.87,65.96,65.29,65.43,110492.0,65.87,65.96,65.29,65.43,110492.0
2021-06-03 14:35:00,65.55,65.55,64.39,64.39,147432.0,65.55,65.55,64.39,64.39,147432.0
2021-06-03 14:40:00,64.41,65.06,64.37,64.69,147392.0,64.41,65.06,64.37,64.69,147392.0
2021-06-03 14:45:00,64.84,65.25,64.69,65.09,94524.0,64.84,65.25,64.69,65.09,94524.0
2021-06-03 14:50:00,64.95,65.0,64.74,64.89,57624.0,64.95,65.0,64.74,64.89,57624.0
2021-06-03 14:55:00,64.85,65.48,64.85,64.89,146664.0,64.85,65.48,64.85,64.89,146664.0
2021-06-03 15:00:00,64.98,65.09,64.52,64.62,54476.0,64.98,65.09,64.52,64.62,54476.0
2021-06-03 15:05:00,64.6,64.97,64.39,64.5,66128.0,64.6,64.97,64.39,64.5,66128.0
2021-06-03 15:10:00,64.45,64.75,64.41,64.62,66256.0,64.45,64.75,64.41,64.62,66256.0
2021-06-03 15:15:00,64.5,64.51,63.76,63.76,102792.0,64.5,64.51,63.76,63.76,102792.0
2021-06-03 15:20:00,63.77,64.58,63.75,64.5,88404.0,63.77,64.58,63.75,64.5,88404.0
2021-06-03 15:25:00,64.56,65.0,64.14,64.93,55860.0,64.56,65.0,64.14,64.93,55860.0
2021-06-03 15:30:00,64.71,64.87,64.64,64.75,76108.0,64.71,64.87,64.64,64.75,76108.0
2021-06-03 15:35:00,64.76,65.35,64.75,65.26,117212.0,64.76,65.35,64.75,65.26,117212.0
2021-06-03 15:40:00,65.3,65.3,64.69,65.05,119620.0,65.3,65.3,64.69,65.05,119620.0
2021-06-03 15:45:00,65.05,65.12,64.68,64.75,90684.0,65.05,65.12,64.68,64.75,90684.0
2021-06-03 15:50:00,64.88,64.88,64.35,64.54,194824.0,64.88,64.88,64.35,64.54,194824.0
2021-06-03 15:55:00,64.5,64.5,63.75,64.14,204572.0,64.5,64.5,63.75,64.14,204572.0
2021-06-04 09:30:00,64.01,66.25,63.77,64.75,551536.0,64.01,66.25,63.77,64.75,551536.0
2021-06-04 09:35:00,64.79,65.44,64.04,65.24,145056.0,64.79,65.44,64.04,65.24,145056.0
2021-06-04 09:40:00,65.23,66.03,64.9,65.29,282916.0,65.23,66.03,64.9,65.29,282916.0
2021-06-04 09:45:00,65.36,66.0,64.89,65.03,115240.0,65.36,66.0,64.89,65.03,115240.0
2021-06-04 09:50:00,65.12,65.28,63.34,63.35,372020.0,65.12,65.28,63.34,63.35,372020.0
2021-06-04 09:55:00,63.38,64.18,63.25,63.38,214740.0,63.38,64.18,63.25,63.38,214740.0
2021-06-04 10:00:00,63.36,63.51,62.72,63.29,236364.0,63.36,63.51,62.72,63.29,236364.0
2021-06-04 10:05:00,63.26,63.57,62.33,62.6,259764.0,63.26,63.57,62.33,62.6,259764.0
2021-06-04 10:10:00,62.54,63.38,62.39,62.77,173408.0,62.54,63.38,62.39,62.77,173408.0
2021-06-04 10:15:00,62.75,63.38,62.25,62.52,128820.0,62.75,63.38,62.25,62.52,128820.0
2021-06-04 10:20:00,62.6,63.01,62.45,63.01,59756.0,62.6,63.01,62.45,63.01,59756.0
2021-06-04 10:25:00,62.97,63.68,62.83,63.68,122372.0,62.97,63.68,62.83,63.68,122372.0
2021-06-04 10:30:00,63.64,64.0,63.42,63.69,147668.0,63.64,64.0,63.42,63.69,147668.0
2021-06-04 10:35:00,63.74,65.0,63.69,64.63,285832.0,63.74,65.0,63.69,64.63,285832.0
2021-06-04 10:40:00,64.51,65.0,63.88,64.0,146764.0,64.51,65.0,63.88,64.0,146764.0
2021-06-04 10:45:00,64.05,64.33,63.64,64.16,98472.0,64.05,64.33,63.64,64.16,98472.0
2021-06-04 10:50:00,64.06,64.26,63.75,63.93,49076.0,64.06,64.26,63.75,63.93,49076.0
2021-06-04 10:55:00,63.88,64.36,63.85,63.85,38880.0,63.88,64.36,63.85,63.85,38880.0
2021-06-04 11:00:00,63.75,64.18,63.75,63.98,24928.0,63.75,64.18,63.75,63.98,24928.0
2021-06-04 11:05:00,64.1,65.0,64.0,64.0,134420.0,64.1,65.0,64.0,64.0,134420.0
2021-06-04 11:10:00,64.0,64.56,63.97,64.33,69004.0,64.0,64.56,63.97,64.33,69004.0
2021-06-04 11:15:00,64.35,64.72,64.06,64.6,32688.0,64.35,64.72,64.06,64.6,32688.0
2021-06-04 11:20:00,64.73,65.22,64.28,64.43,165408.0,64.73,65.22,64.28,64.43,165408.0
2021-06-04 11:25:00,64.5,65.0,64.38,64.65,91388.0,64.5,65.0,64.38,64.65,91388.0
2021-06-04 11:30:00,64.75,65.39,64.56,64.88,157376.0,64.75,65.39,64.56,64.88,157376.0
2021-06-04 11:35:00,64.88,64.95,64.28,64.38,68656.0,64.88,64.95,64.28,64.38,68656.0
2021-06-04 11:40:00,64.33,64.6,64.23,64.4,55304.0,64.33,64.6,64.23,64.4,55304.0
2021-06-04 11:45:00,64.31,64.37,63.88,63.98,87424.0,64.31,64.37,63.88,63.98,87424.0
2021-06-04 11:50:00,63.94,64.0,63.75,63.79,79996.0,63.94,64.0,63.75,63.79,79996.0
2021-06-04 11:55:00,63.77,63.87,63.75,63.82,42648.0,63.77,63.87,63.75,63.82,42648.0
2021-06-04 12:00:00,63.82,64.09,63.78,63.88,80404.0,63.82,64.09,63.78,63.88,80404.0
2021-06-04 12:05:00,63.85,63.94,63.56,63.71,62120.0,63.85,63.94,63.56,63.71,62120.0
2021-06-04 12:10:00,63.71,63.93,63.71,63.88,13868.0,63.71,63.93,63.71,63.88,13868.0
2021-06-04 12:15:00,63.93,64.12,63.75,63.75,43784.0,63.93,64.12,63.75,63.75,43784.0
2021-06-04 12:20:00,63.68,63.68,63.25,63.35,111936.0,63.68,63.68,63.25,63.35,111936.0
2021-06-04 12:25:00,63.41,63.92,63.41,63.59,60304.0,63.41,63.92,63.41,63.59,60304.0
2021-06-04 12:30:00,63.69,63.79,63.41,63.64,30592.0,63.69,63.79,63.41,63.64,30592.0
2021-06-04 12:35:00,63.52,63.57,63.36,63.37,34096.0,63.52,63.57,63.36,63.37,34096.0
2021-06-04 12:40:00,63.44,63.56,63.28,63.53,43312.0,63.44,63.56,63.28,63.53,43312.0
2021-06-04 12:45:00,63.4,63.92,63.4,63.4,39272.0,63.4,63.92,63.4,63.4,39272.0
2021-06-04 12:50:00,63.38,63.58,63.35,63.54,13068.0,63.38,63.58,63.35,63.54,13068.0
2021-06-04 12:55:00,63.51,63.75,63.39,63.75,34004.0,63.51,63.75,63.39,63.75,34004.0
2021-06-04 13:00:00,63.69,63.79,63.53,63.67,23020.0,63.69,63.79,63.53,63.67,23020.0
2021-06-04 13:05:00,63.56,63.65,63.5,63.52,13260.0,63.56,63.65,63.5,63.52,13260.0
2021-06-04 13:10:00,63.57,63.65,63.5,63.51,9296.0,63.57,63.65,63.5,63.51,9296.0
2021-06-04 13:15:00,63.58,63.75,63.11,63.56,64516.0,63.58,63.75,63.11,63.56,64516.0
2021-06-04 13:20:00,63.56,63.62,63.43,63.58,16952.0,63.56,63.62,63.43,63.58,16952.0
2021-06-04 13:25:00,63.58,63.72,63.46,63.63,21796.0,63.58,63.72,63.46,63.63,21796.0
2021-06-04 13:30:00,63.71,63.71,63.41,63.5,39908.0,63.71,63.71,63.41,63.5,39908.0
2021-06-04 13:35:00,63.51,63.86,63.39,63.59,37448.0,63.51,63.86,63.39,63.59,37448.0
2021-06-04 13:40:00,63.55,64.17,63.55,64.01,39828.0,63.55,64.17,63.55,64.01,39828.0
2021-06-04 13:45:00,63.95,64.07,63.66,63.86,63512.0,63.95,64.07,63.66,63.86,63512.0
2021-06-04 13:50:00,63.82,63.85,63.62,63.75,20104.0,63.82,63.85,63.62,63.75,20104.0
2021-06-04 13:55:00,63.71,63.88,63.53,63.54,40244.0,63.71,63.88,63.53,63.54,40244.0
2021-06-04 14:00:00,63.5,63.59,63.31,63.5,63928.0,63.5,63.59,63.31,63.5,63928.0
2021-06-04 14:05:00,63.5,63.75,63.25,63.25,38856.0,63.5,63.75,63.25,63.25,38856.0
2021-06-04 14:10:00,63.26,63.37,62.87,63.34,91724.0,63.26,63.37,62.87,63.34,91724.0
2021-06-04 14:15:00,63.15,63.25,62.88,63.05,43844.0,63.15,63.25,62.88,63.05,43844.0
2021-06-04 14:20:00,63.06,63.15,62.93,63.03,76560.0,63.06,63.15,62.93,63.03,76560.0
2021-06-04 14:25:00,63.04,63.25,62.93,63.05,102840.0,63.04,63.25,62.93,63.05,102840.0
2021-06-04 14:30:00,63.12,63.4,62.95,62.97,69032.0,63.12,63.4,62.95,62.97,69032.0
2021-06-04 14:35:00,62.95,63.09,62.78,62.94,51556.0,62.95,63.09,62.78,62.94,51556.0
2021-06-04 14:40:00,62.95,63.03,62.81,62.82,25228.0,62.95,63.03,62.81,62.82,25228.0
2021-06-04 14:45:00,62.76,62.97,62.75,62.83,31848.0,62.76,62.97,62.75,62.83,31848.0
2021-06-04 14:50:00,62.76,62.87,62.63,62.65,37252.0,62.76,62.87,62.63,62.65,37252.0
2021-06-04 14:55:00,62.65,62.7,61.95,61.99,184292.0,62.65,62.7,61.95,61.99,184292.0
2021-06-04 15:00:00,61.96,62.0,61.44,61.74,247748.0,61.96,62.0,61.44,61.74,247748.0
2021-06-04 15:05:00,61.69,62.15,61.5,62.04,164320.0,61.69,62.15,61.5,62.04,164320.0
2021-06-04 15:10:00,62.01,62.35,61.91,62.22,125096.0,62.01,62.35,61.91,62.22,125096.0
2021-06-04 15:15:00,62.14,62.25,61.69,61.93,125664.0,62.14,62.25,61.69,61.93,125664.0
2021-06-04 15:20:00,62.02,62.46,61.94,62.41,101888.0,62.02,62.46,61.94,62.41,101888.0
2021-06-04 15:25:00,62.45,62.5,62.2,62.32,45364.0,62.45,62.5,62.2,62.32,45364.0
2021-06-04 15:30:00,62.32,62.51,62.2,62.37,62592.0,62.32,62.51,62.2,62.37,62592.0
2021-06-04 15:35:00,62.38,62.38,62.0,62.3,60632.0,62.38,62.38,62.0,62.3,60632.0
2021-06-04 15:40:00,62.17,62.3,62.01,62.26,67976.0,62.17,62.3,62.01,62.26,67976.0
2021-06-04 15:45:00,62.31,62.53,62.29,62.34,107980.0,62.31,62.53,62.29,62.34,107980.0
2021-06-04 15:50:00,62.4,62.44,62.21,62.26,121668.0,62.4,62.44,62.21,62.26,121668.0
2021-06-04 15:55:00,62.31,62.51,62.03,62.04,330168.0,62.31,62.51,62.03,62.04,330168.0
2021-06-07 09:30:00,64.5,65.31,64.24,64.75,628200.0,64.5,65.31,64.24,64.75,628200.0
2021-06-07 09:35:00,64.82,65.44,63.8,64.05,500704.0,64.82,65.44,63.8,64.05,500704.0
2021-06-07 09:40:00,64.19,65.38,64.13,64.91,231548.0,64.19,65.38,64.13,64.91,231548.0
2021-06-07 09:45:00,64.87,65.38,64.7,65.38,380364.0,64.87,65.38,64.7,65.38,380364.0
2021-06-07 09:50:00,65.38,66.64,65.13,66.1,642244.0,65.38,66.64,65.13,66.1,642244.0
2021-06-07 09:55:00,66.25,66.9,65.98,66.37,386144.0,66.25,66.9,65.98,66.37,386144.0
2021-06-07 10:00:00,66.27,66.28,65.38,65.98,162440.0,66.27,66.28,65.38,65.98,162440.0
2021-06-07 10:05:00,65.98,66.3,65.63,65.66,116204.0,65.98,66.3,65.63,65.66,116204.0
2021-06-07 10:10:00,65.66,65.86,65.06,65.64,213864.0,65.66,65.86,65.06,65.64,213864.0
2021-06-07 10:15:00,65.67,65.67,64.52,65.02,307540.0,65.67,65.67,64.52,65.02,307540.0
2021-06-07 10:20:00,65.02,65.7,65.02,65.24,116668.0,65.02,65.7,65.02,65.24,116668.0
2021-06-07 10:25:00,65.19,65.46,64.75,65.38,60524.0,65.19,65.46,64.75,65.38,60524.0
2021-06-07 10:30:00,65.47,66.05,64.88,65.5,198536.0,65.47,66.05,64.88,65.5,198536.0
2021-06-07 10:35:00,65.61,65.97,65.47,65.66,65200.0,65.61,65.97,65.47,65.66,65200.0
2021-06-07 10:40:00,65.75,66.28,65.71,66.13,176424.0,65.75,66.28,65.71,66.13,176424.0
2021-06-07 10:45:00,66.09,66.09,65.35,65.58,100092.0,66.09,66.09,65.35,65.58,100092.0
2021-06-07 10:50:00,65.77,66.05,65.6,65.8,187332.0,65.77,66.05,65.6,65.8,187332.0
2021-06-07 10:55:00,65.92,66.13,65.51,66.0,117248.0,65.92,66.13,65.51,66.0,117248.0
2021-06-07 11:00:00,65.94,66.11,65.53,65.62,49940.0,65.94,66.11,65.53,65.62,49940.0
2021-06-07 11:05:00,65.51,65.81,65.17,65.68,102052.0,65.51,65.81,65.17,65.68,102052.0
2021-06-07 11:10:00,65.68,66.42,65.59,66.23,169080.0,65.68,66.42,65.59,66.23,169080.0
2021-06-07 11:15:00,66.13,66.47,65.95,66.25,117708.0,66.13,66.47,65.95,66.25,117708.0
2021-06-07 11:20:00,66.35,67.7,66.35,67.64,371348.0,66.35,67.7,66.35,67.64,371348.0
2021-06-07 11:25:00,67.5,67.55,67.0,67.2,208012.0,67.5,67.55,67.0,67.2,208012.0
2021-06-07 11:30:00,67.39,68.32,67.27,67.7,345448.0,67.39,68.32,67.27,67.7,345448.0
2021-06-07 11:35:00,67.7,68.38,67.49,67.76,286112.0,67.7,68.38,67.49,67.76,286112.0
2021-06-07 11:40:00,67.96,68.2,67.77,67.94,86476.0,67.96,68.2,67.77,67.94,86476.0
2021-06-07 11:45:00,68.01,68.85,67.96,68.43,308204.0,68.01,68.85,67.96,68.43,308204.0
2021-06-07 11:50:00,68.5,68.74,67.79,68.31,151052.0,68.5,68.74,67.79,68.31,151052.0
2021-06-07 11:55:00,68.25,68.31,67.51,67.8,136720.0,68.25,68.31,67.51,67.8,136720.0
2021-06-07 12:00:00,67.81,68.13,67.63,68.11,87216.0,67.81,68.13,67.63,68.11,87216.0
2021-06-07 12:05:00,68.03,68.28,67.58,67.87,102748.0,68.03,68.28,67.58,67.87,102748.0
2021-06-07 12:10:00,67.89,68.05,67.52,67.73,81328.0,67.89,68.05,67.52,67.73,81328.0
2021-06-07 12:15:00,67.7,68.06,67.55,68.04,77464.0,67.7,68.06,67.55,68.04,77464.0
2021-06-07 12:20:00,67.93,68.19,67.88,68.19,56152.0,67.93,68.19,67.88,68.19,56152.0
2021-06-07 12:25:00,68.15,68.39,67.88,67.92,101160.0,68.15,68.39,67.88,67.92,101160.0
2021-06-07 12:30:00,67.9,67.96,67.51,67.7,106596.0,67.9,67.96,67.51,67.7,106596.0
2021-06-07 12:35:00,67.64,67.72,67.5,67.72,87900.0,67.64,67.72,67.5,67.72,87900.0
2021-06-07 12:40:00,67.7,68.18,67.67,68.1,118756.0,67.7,68.18,67.67,68.1,118756.0
2021-06-07 12:45:00,68.12,69.44,68.11,68.99,431772.0,68.12,69.44,68.11,68.99,431772.0
2021-06-07 12:50:00,68.91,70.27,68.86,69.84,454928.0,68.91,70.27,68.86,69.84,454928.0
2021-06-07 12:55:00,69.82,70.5,69.52,70.28,205620.0,69.82,70.5,69.52,70.28,205620.0
2021-06-07 13:00:00,70.32,70.32,69.56,69.76,177212.0,70.32,70.32,69.56,69.76,177212.0
2021-06-07 13:05:00,69.79,70.07,69.3,69.7,117468.0,69.79,70.07,69.3,69.7,117468.0
2021-06-07 13:10:00,69.72,69.97,69.5,69.97,107256.0,69.72,69.97,69.5,69.97,107256.0
2021-06-07 13:15:00,69.96,70.33,69.72,70.0,231092.0,69.96,70.33,69.72,70.0,231092.0
2021-06-07 13:20:00,70.05,70.22,69.22,69.22,226892.0,70.05,70.22,69.22,69.22,226892.0
2021-06-07 13:25:00,69.23,69.61,69.0,69.47,157092.0,69.23,69.61,69.0,69.47,157092.0
2021-06-07 13:30:00,69.44,69.6,69.35,69.49,52236.0,69.44,69.6,69.35,69.49,52236.0
2021-06-07 13:35:00,69.51,69.63,69.33,69.5,162188.0,69.51,69.63,69.33,69.5,162188.0
2021-06-07 13:40:00,69.5,69.5,69.05,69.36,92988.0,69.5,69.5,69.05,69.36,92988.0
2021-06-07 13:45:00,69.34,69.5,69.18,69.3,66540.0,69.34,69.5,69.18,69.3,66540.0
2021-06-07 13:50:00,69.42,69.75,69.21,69.22,149180.0,69.42,69.75,69.21,69.22,149180.0
2021-06-07 13:55:00,69.23,69.27,67.8,67.95,523296.0,69.23,69.27,67.8,67.95,523296.0
2021-06-07 14:00:00,67.93,68.5,67.83,68.31,137444.0,67.93,68.5,67.83,68.31,137444.0
2021-06-07 14:05:00,68.38,68.5,68.15,68.38,79304.0,68.38,68.5,68.15,68.38,79304.0
2021-06-07 14:10:00,68.31,68.6,68.26,68.55,74084.0,68.31,68.6,68.26,68.55,74084.0
2021-06-07 14:15:00,68.6,68.6,67.92,67.92,103152.0,68.6,68.6,67.92,67.92,103152.0
2021-06-07 14:20:00,67.94,68.29,67.55,67.88,128832.0,67.94,68.29,67.55,67.88,128832.0
2021-06-07 14:25:00,67.91,68.5,67.9,68.44,76652.0,67.91,68.5,67.9,68.44,76652.0
2021-06-07 14:30:00,68.44,68.46,68.03,68.2,45388.0,68.44,68.46,68.03,68.2,45388.0
2021-06-07 14:35:00,68.27,68.47,68.17,68.33,18532.0,68.27,68.47,68.17,68.33,18532.0
2021-06-07 14:40:00,68.33,68.63,68.32,68.61,61976.0,68.33,68.63,68.32,68.61,61976.0
2021-06-07 14:45:00,68.62,68.63,67.76,67.83,168744.0,68.62,68.63,67.76,67.83,168744.0
2021-06-07 14:50:00,67.91,68.64,67.78,68.64,99340.0,67.91,68.64,67.78,68.64,99340.0
2021-06-07 14:55:00,68.64,68.69,67.64,67.8,162004.0,68.64,68.69,67.64,67.8,162004.0
2021-06-07 15:00:00,67.88,68.22,67.75,67.88,42884.0,67.88,68.22,67.75,67.88,42884.0
2021-06-07 15:05:00,67.91,68.23,67.9,67.95,31504.0,67.91,68.23,67.9,67.95,31504.0
2021-06-07 15:10:00,67.97,68.03,67.63,67.67,107888.0,67.97,68.03,67.63,67.67,107888.0
2021-06-07 15:15:00,67.6,68.19,67.5,68.15,87472.0,67.6,68.19,67.5,68.15,87472.0
2021-06-07 15:20:00,68.07,68.72,68.07,68.38,71224.0,68.07,68.72,68.07,68.38,71224.0
2021-06-07 15:25:00,68.47,68.57,68.36,68.45,54612.0,68.47,68.57,68.36,68.45,54612.0
2021-06-07 15:30:00,68.41,68.83,68.25,68.49,112576.0,68.41,68.83,68.25,68.49,112576.0
2021-06-07 15:35:00,68.5,68.79,68.45,68.57,70412.0,68.5,68.79,68.45,68.57,70412.0
2021-06-07 15:40:00,68.62,69.2,68.59,69.1,197484.0,68.62,69.2,68.59,69.1,197484.0
2021-06-07 15:45:00,69.1,69.15,69.0,69.02,80868.0,69.1,69.15,69.0,69.02,80868.0
2021-06-07 15:50:00,69.01,69.75,69.01,69.75,327324.0,69.01,69.75,69.01,69.75,327324.0
2021-06-07 15:55:00,69.69,70.0,69.63,70.0,616920.0,69.69,70.0,69.63,70.0,616920.0
2021-06-08 09:30:00,73.63,74.44,72.28,72.93,1324300.0,73.63,74.44,72.28,72.93,1324300.0
2021-06-08 09:35:00,73.11,73.5,71.65,72.79,688820.0,73.11,73.5,71.65,72.79,688820.0
2021-06-08 09:40:00,72.62,79.21,72.26,79.0,1920388.0,72.62,79.21,72.26,79.0,1920388.0
2021-06-08 09:45:00,79.0,80.39,77.1,79.91,2009524.0,79.0,80.39,77.1,79.91,2009524.0
2021-06-08 09:50:00,80.0,85.0,79.25,83.57,3171952.0,80.0,85.0,79.25,83.57,3171952.0
2021-06-08 09:55:00,83.81,83.81,81.42,81.64,1656816.0,83.81,83.81,81.42,81.64,1656816.0
2021-06-08 10:00:00,81.69,82.92,80.1,80.79,1225384.0,81.69,82.92,80.1,80.79,1225384.0
2021-06-08 10:05:00,80.7,82.75,80.6,81.03,877152.0,80.7,82.75,80.6,81.03,877152.0
2021-06-08 10:10:00,80.97,83.13,80.83,82.75,756360.0,80.97,83.13,80.83,82.75,756360.0
2021-06-08 10:15:00,82.72,83.57,81.81,82.42,734016.0,82.72,83.57,81.81,82.42,734016.0
2021-06-08 10:20:00,82.5,82.83,81.56,81.86,662116.0,82.5,82.83,81.56,81.86,662116.0
2021-06-08 10:25:00,81.92,86.17,81.24,84.91,2163344.0,81.92,86.17,81.24,84.91,2163344.0
2021-06-08 10:30:00,84.44,84.93,83.25,83.25,545120.0,84.44,84.93,83.25,83.25,545120.0
2021-06-08 10:35:00,83.28,83.58,82.17,82.38,568508.0,83.28,83.58,82.17,82.38,568508.0
2021-06-08 10:40:00,82.33,83.0,80.56,80.88,493556.0,82.33,83.0,80.56,80.88,493556.0
2021-06-08 10:45:00,80.84,81.73,80.84,81.64,416948.0,80.84,81.73,80.84,81.64,416948.0
2021-06-08 10:50:00,81.72,81.96,77.92,79.08,828160.0,81.72,81.96,77.92,79.08,828160.0
2021-06-08 10:55:00,79.08,79.69,77.76,78.25,791060.0,79.08,79.69,77.76,78.25,791060.0
2021-06-08 11:00:00,78.15,78.58,77.28,78.43,547508.0,78.15,78.58,77.28,78.43,547508.0
2021-06-08 11:05:00,78.45,78.69,75.55,75.55,544600.0,78.45,78.69,75.55,75.55,544600.0
2021-06-08 11:10:00,75.78,76.29,70.25,71.66,2281816.0,75.78,76.29,70.25,71.66,2281816.0
2021-06-08 11:15:00,71.94,74.1,71.75,72.13,1452376.0,71.94,74.1,71.75,72.13,1452376.0
2021-06-08 11:20:00,72.08,72.86,70.56,72.64,1099120.0,72.08,72.86,70.56,72.64,1099120.0
2021-06-08 11:25:00,72.74,74.48,72.26,74.02,821332.0,72.74,74.48,72.26,74.02,821332.0
2021-06-08 11:30:00,73.96,74.82,73.43,74.18,612844.0,73.96,74.82,73.43,74.18,612844.0
2021-06-08 11:35:00,74.17,74.32,73.26,73.63,347160.0,74.17,74.32,73.26,73.63,347160.0
2021-06-08 11:40:00,73.55,73.87,72.53,73.69,317660.0,73.55,73.87,72.53,73.69,317660.0
2021-06-08 11:45:00,73.83,74.25,73.0,73.77,442460.0,73.83,74.25,73.0,73.77,442460.0
2021-06-08 11:50:00,73.75,73.77,71.72,72.51,582872.0,73.75,73.77,71.72,72.51,582872.0
2021-06-08 11:55:00,72.5,73.2,72.25,73.06,188180.0,72.5,73.2,72.25,73.06,188180.0
2021-06-08 12:00:00,73.11,73.64,73.05,73.12,194452.0,73.11,73.64,73.05,73.12,194452.0
2021-06-08 12:05:00,73.16,73.83,72.5,72.5,333148.0,73.16,73.83,72.5,72.5,333148.0
2021-06-08 12:10:00,72.51,73.72,72.39,73.65,180488.0,72.51,73.72,72.39,73.65,180488.0
2021-06-08 12:15:00,73.41,74.03,73.3,73.48,202928.0,73.41,74.03,73.3,73.48,202928.0
2021-06-08 12:20:00,73.44,73.55,72.45,72.77,260968.0,73.44,73.55,72.45,72.77,260968.0
2021-06-08 12:25:00,72.77,72.8,71.33,72.18,401232.0,72.77,72.8,71.33,72.18,401232.0
2021-06-08 12:30:00,72.2,72.66,71.97,72.55,144844.0,72.2,72.66,71.97,72.55,144844.0
2021-06-08 12:35:00,72.57,72.84,72.41,72.58,131252.0,72.57,72.84,72.41,72.58,131252.0
2021-06-08 12:40:00,72.59,72.69,71.75,72.33,142068.0,72.59,72.69,71.75,72.33,142068.0
2021-06-08 12:45:00,72.3,72.67,71.88,72.44,230000.0,72.3,72.67,71.88,72.44,230000.0
2021-06-08 12:50:00,72.41,73.72,72.41,73.05,473464.0,72.41,73.72,72.41,73.05,473464.0
2021-06-08 12:55:00,72.98,74.64,72.82,74.3,371004.0,72.98,74.64,72.82,74.3,371004.0
2021-06-08 13:00:00,74.31,74.67,73.56,73.78,226416.0,74.31,74.67,73.56,73.78,226416.0
2021-06-08 13:05:00,73.73,74.37,73.53,74.01,221052.0,73.73,74.37,73.53,74.01,221052.0
2021-06-08 13:10:00,74.0,75.85,73.64,75.5,583740.0,74.0,75.85,73.64,75.5,583740.0
2021-06-08 13:15:00,75.49,76.4,75.26,76.16,573896.0,75.49,76.4,75.26,76.16,573896.0
2021-06-08 13:20:00,76.33,76.67,75.38,75.75,417428.0,76.33,76.67,75.38,75.75,417428.0
2021-06-08 13:25:00,75.65,75.89,74.76,75.0,218888.0,75.65,75.89,74.76,75.0,218888.0
2021-06-08 13:30:00,75.17,75.25,74.56,74.75,227008.0,75.17,75.25,74.56,74.75,227008.0
2021-06-08 13:35:00,74.73,75.09,74.13,74.8,199080.0,74.73,75.09,74.13,74.8,199080.0
2021-06-08 13:40:00,74.75,75.43,74.63,74.93,237616.0,74.75,75.43,74.63,74.93,237616.0
2021-06-08 13:45:00,74.95,75.24,74.68,74.85,92920.0,74.95,75.24,74.68,74.85,92920.0
2021-06-08 13:50:00,74.82,75.32,74.02,74.08,229180.0,74.82,75.32,74.02,74.08,229180.0
2021-06-08 13:55:00,74.01,74.73,73.94,74.72,196720.0,74.01,74.73,73.94,74.72,196720.0
2021-06-08 14:00:00,74.65,74.65,73.9,74.48,90472.0,74.65,74.65,73.9,74.48,90472.0
2021-06-08 14:05:00,74.35,74.87,74.24,74.29,176712.0,74.35,74.87,74.24,74.29,176712.0
2021-06-08 14:10:00,74.3,74.74,73.58,73.88,195832.0,74.3,74.74,73.58,73.88,195832.0
2021-06-08 14:15:00,73.94,74.36,73.81,74.11,90152.0,73.94,74.36,73.81,74.11,90152.0
2021-06-08 14:20:00,74.26,74.31,73.75,73.88,75972.0,74.26,74.31,73.75,73.88,75972.0
2021-06-08 14:25:00,73.96,74.18,73.53,74.18,84628.0,73.96,74.18,73.53,74.18,84628.0
2021-06-08 14:30:00,74.18,74.25,73.25,73.61,183708.0,74.18,74.25,73.25,73.61,183708.0
2021-06-08 14:35:00,73.47,73.67,72.92,73.25,173348.0,73.47,73.67,72.92,73.25,173348.0
2021-06-08 14:40:00,73.22,73.69,73.13,73.63,96744.0,73.22,73.69,73.13,73.63,96744.0
2021-06-08 14:45:00,73.68,74.13,73.65,74.07,111168.0,73.68,74.13,73.65,74.07,111168.0
2021-06-08 14:50:00,74.11,74.58,73.94,74.58,128596.0,74.11,74.58,73.94,74.58,128596.0
2021-06-08 14:55:00,74.49,75.46,74.45,74.92,314296.0,74.49,75.46,74.45,74.92,314296.0
2021-06-08 15:00:00,74.85,76.29,74.83,76.0,307580.0,74.85,76.29,74.83,76.0,307580.0
2021-06-08 15:05:00,76.01,76.14,73.75,74.39,623452.0,76.01,76.14,73.75,74.39,623452.0
2021-06-08 15:10:00,74.4,74.8,74.08,74.42,118748.0,74.4,74.8,74.08,74.42,118748.0
2021-06-08 15:15:00,74.46,74.91,74.38,74.56,88884.0,74.46,74.91,74.38,74.56,88884.0
2021-06-08 15:20:00,74.58,75.32,74.56,74.96,172208.0,74.58,75.32,74.56,74.96,172208.0
2021-06-08 15:25:00,74.92,75.25,74.87,75.0,128360.0,74.92,75.25,74.87,75.0,128360.0
2021-06-08 15:30:00,74.96,75.62,74.86,75.38,228240.0,74.96,75.62,74.86,75.38,228240.0
2021-06-08 15:35:00,75.48,75.5,74.99,75.32,251552.0,75.48,75.5,74.99,75.32,251552.0
2021-06-08 15:40:00,75.31,75.86,75.31,75.7,295880.0,75.31,75.86,75.31,75.7,295880.0
2021-06-08 15:45:00,75.82,75.87,75.14,75.14,228416.0,75.82,75.87,75.14,75.14,228416.0
2021-06-08 15:50:00,75.15,75.23,74.31,74.74,418932.0,75.15,75.23,74.31,74.74,418932.0
2021-06-08 15:55:00,74.81,75.0,74.65,75.0,383428.0,74.81,75.0,74.65,75.0,383428.0
2021-06-09 09:30:00,75.78,76.45,73.41,74.42,833688.0,75.78,76.45,73.41,74.42,833688.0
2021-06-09 09:35:00,74.5,74.75,73.08,73.17,434292.0,74.5,74.75,73.08,73.17,434292.0
2021-06-09 09:40:00,73.24,74.37,72.88,74.25,369792.0,73.24,74.37,72.88,74.25,369792.0
2021-06-09 09:45:00,74.25,74.98,74.05,74.65,295260.0,74.25,74.98,74.05,74.65,295260.0
2021-06-09 09:50:00,74.67,74.67,73.25,73.61,195908.0,74.67,74.67,73.25,73.61,195908.0
2021-06-09 09:55:00,73.53,74.35,73.24,74.15,249616.0,73.53,74.35,73.24,74.15,249616.0
2021-06-09 10:00:00,74.25,76.0,73.94,75.18,507868.0,74.25,76.0,73.94,75.18,507868.0
2021-06-09 10:05:00,75.01,77.19,74.9,76.76,710136.0,75.01,77.19,74.9,76.76,710136.0
2021-06-09 10:10:00,76.88,76.88,76.04,76.13,392996.0,76.88,76.88,76.04,76.13,392996.0
2021-06-09 10:15:00,76.1,76.93,75.19,75.42,425560.0,76.1,76.93,75.19,75.42,425560.0
2021-06-09 10:20:00,75.42,76.31,75.19,75.76,259304.0,75.42,76.31,75.19,75.76,259304.0
2021-06-09 10:25:00,75.68,76.5,75.54,76.41,300976.0,75.68,76.5,75.54,76.41,300976.0
2021-06-09 10:30:00,76.27,78.25,76.27,78.19,846536.0,76.27,78.25,76.27,78.19,846536.0
2021-06-09 10:35:00,78.19,78.75,77.31,77.58,933144.0,78.19,78.75,77.31,77.58,933144.0
2021-06-09 10:40:00,77.59,77.75,76.78,77.05,355600.0,77.59,77.75,76.78,77.05,355600.0
2021-06-09 10:45:00,76.99,77.37,76.44,76.5,334588.0,76.99,77.37,76.44,76.5,334588.0
2021-06-09 10:50:00,76.46,77.19,76.45,76.55,160696.0,76.46,77.19,76.45,76.55,160696.0
2021-06-09 10:55:00,76.55,77.18,76.0,76.19,233584.0,76.55,77.18,76.0,76.19,233584.0
2021-06-09 11:00:00,76.23,77.25,76.23,77.25,132664.0,76.23,77.25,76.23,77.25,132664.0
2021-06-09 11:05:00,77.21,77.6,76.8,77.54,203344.0,77.21,77.6,76.8,77.54,203344.0
2021-06-09 11:10:00,77.6,79.87,77.58,79.86,988808.0,77.6,79.87,77.58,79.86,988808.0
2021-06-09 11:15:00,79.86,80.0,78.49,79.16,708288.0,79.86,80.0,78.49,79.16,708288.0
2021-06-09 11:20:00,79.23,79.25,78.38,78.46,321016.0,79.23,79.25,78.38,78.46,321016.0
2021-06-09 11:25:00,78.43,78.92,78.17,78.63,266188.0,78.43,78.92,78.17,78.63,266188.0
2021-06-09 11:30:00,78.65,78.66,78.08,78.39,243984.0,78.65,78.66,78.08,78.39,243984.0
2021-06-09 11:35:00,78.49,78.61,78.1,78.19,250004.0,78.49,78.61,78.1,78.19,250004.0
2021-06-09 11:40:00,78.15,78.58,77.92,78.32,329164.0,78.15,78.58,77.92,78.32,329164.0
2021-06-09 11:45:00,78.25,78.97,78.15,78.25,308032.0,78.25,78.97,78.15,78.25,308032.0
2021-06-09 11:50:00,78.25,79.04,77.6,77.88,360848.0,78.25,79.04,77.6,77.88,360848.0
2021-06-09 11:55:00,77.78,77.8,76.62,77.05,398976.0,77.78,77.8,76.62,77.05,398976.0
2021-06-09 12:00:00,76.96,77.5,76.88,77.05,243468.0,76.96,77.5,76.88,77.05,243468.0
2021-06-09 12:05:00,77.16,77.75,76.95,77.24,253616.0,77.16,77.75,76.95,77.24,253616.0
2021-06-09 12:10:00,77.18,77.38,76.9,77.27,100920.0,77.18,77.38,76.9,77.27,100920.0
2021-06-09 12:15:00,77.28,77.29,76.47,76.92,139784.0,77.28,77.29,76.47,76.92,139784.0
2021-06-09 12:20:00,76.89,77.64,76.83,77.64,130624.0,76.89,77.64,76.83,77.64,130624.0
2021-06-09 12:25:00,77.55,78.75,77.44,78.24,468916.0,77.55,78.75,77.44,78.24,468916.0
2021-06-09 12:30:00,78.23,79.62,78.07,78.74,638708.0,78.23,79.62,78.07,78.74,638708.0
2021-06-09 12:35:00,78.58,79.38,78.41,78.68,400724.0,78.58,79.38,78.41,78.68,400724.0
2021-06-09 12:40:00,78.7,79.07,78.5,78.67,216356.0,78.7,79.07,78.5,78.67,216356.0
2021-06-09 12:45:00,78.75,78.89,78.26,78.55,145804.0,78.75,78.89,78.26,78.55,145804.0
2021-06-09 12:50:00,78.44,78.65,78.14,78.25,102552.0,78.44,78.65,78.14,78.25,102552.0
2021-06-09 12:55:00,78.31,78.74,78.25,78.45,103276.0,78.31,78.74,78.25,78.45,103276.0
2021-06-09 13:00:00,78.46,78.5,78.13,78.31,88232.0,78.46,78.5,78.13,78.31,88232.0
2021-06-09 13:05:00,78.34,78.57,78.06,78.38,103320.0,78.34,78.57,78.06,78.38,103320.0
2021-06-09 13:10:00,78.38,78.7,78.13,78.59,127396.0,78.38,78.7,78.13,78.59,127396.0
2021-06-09 13:15:00,78.59,79.0,78.17,78.69,226064.0,78.59,79.0,78.17,78.69,226064.0
2021-06-09 13:20:00,78.69,78.81,78.38,78.65,83308.0,78.69,78.81,78.38,78.65,83308.0
2021-06-09 13:25:00,78.52,78.63,78.13,78.37,105492.0,78.52,78.63,78.13,78.37,105492.0
2021-06-09 13:30:00,78.39,78.49,78.12,78.34,152688.0,78.39,78.49,78.12,78.34,152688.0
2021-06-09 13:35:00,78.34,78.45,77.5,77.58,212128.0,78.34,78.45,77.5,77.58,212128.0
2021-06-09 13:40:00,77.72,77.99,77.27,77.49,133004.0,77.72,77.99,77.27,77.49,133004.0
2021-06-09 13:45:00,77.45,77.67,77.25,77.34,100036.0,77.45,77.67,77.25,77.34,100036.0
2021-06-09 13:50:00,77.44,77.62,77.0,77.0,116500.0,77.44,77.62,77.0,77.0,116500.0
2021-06-09 13:55:00,77.03,77.14,76.64,76.88,243804.0,77.03,77.14,76.64,76.88,243804.0
2021-06-09 14:00:00,76.88,77.48,76.83,77.38,113836.0,76.88,77.48,76.83,77.38,113836.0
2021-06-09 14:05:00,77.42,77.75,77.33,77.75,118592.0,77.42,77.75,77.33,77.75,118592.0
2021-06-09 14:10:00,77.88,77.89,77.3,77.32,165112.0,77.88,77.89,77.3,77.32,165112.0
2021-06-09 14:15:00,77.43,77.74,77.17,77.25,147184.0,77.43,77.74,77.17,77.25,147184.0
2021-06-09 14:20:00,77.17,77.5,77.17,77.42,36924.0,77.17,77.5,77.17,77.42,36924.0
2021-06-09 14:25:00,77.3,77.89,77.3,77.64,124784.0,77.3,77.89,77.3,77.64,124784.0
2021-06-09 14:30:00,77.73,77.89,77.48,77.86,125148.0,77.73,77.89,77.48,77.86,125148.0
2021-06-09 14:35:00,77.89,78.38,77.89,78.25,174344.0,77.89,78.38,77.89,78.25,174344.0
2021-06-09 14:40:00,78.27,78.77,78.25,78.48,291220.0,78.27,78.77,78.25,78.48,291220.0
2021-06-09 14:45:00,78.59,79.5,78.42,78.84,507444.0,78.59,79.5,78.42,78.84,507444.0
2021-06-09 14:50:00,79.0,81.0,78.83,80.56,869748.0,79.0,81.0,78.83,80.56,869748.0
2021-06-09 14:55:00,80.55,81.87,80.5,81.06,884832.0,80.55,81.87,80.5,81.06,884832.0
2021-06-09 15:00:00,81.03,82.0,80.0,80.33,673876.0,81.03,82.0,80.0,80.33,673876.0
2021-06-09 15:05:00,80.34,80.46,79.57,80.0,459464.0,80.34,80.46,79.57,80.0,459464.0
2021-06-09 15:10:00,80.0,80.61,79.66,79.75,397104.0,80.0,80.61,79.66,79.75,397104.0
2021-06-09 15:15:00,79.66,79.75,79.06,79.59,290892.0,79.66,79.75,79.06,79.59,290892.0
2021-06-09 15:20:00,79.65,80.1,79.19,79.33,429756.0,79.65,80.1,79.19,79.33,429756.0
2021-06-09 15:25:00,79.33,79.89,77.75,78.47,561080.0,79.33,79.89,77.75,78.47,561080.0
2021-06-09 15:30:00,78.5,78.54,77.26,77.76,433664.0,78.5,78.54,77.26,77.76,433664.0
2021-06-09 15:35:00,77.76,78.0,77.25,77.45,331796.0,77.76,78.0,77.25,77.45,331796.0
2021-06-09 15:40:00,77.38,77.54,76.77,76.77,449648.0,77.38,77.54,76.77,76.77,449648.0
2021-06-09 15:45:00,76.8,77.47,76.75,77.47,308976.0,76.8,77.47,76.75,77.47,308976.0
2021-06-09 15:50:00,77.39,77.47,74.67,75.17,716476.0,77.39,77.47,74.67,75.17,716476.0
2021-06-09 15:55:00,75.21,75.64,73.78,75.64,906288.0,75.21,75.64,73.78,75.64,906288.0
2021-06-10 09:30:00,70.5,72.0,68.42,70.65,1602980.0,70.5,72.0,68.42,70.65,1602980.0
2021-06-10 09:35:00,70.54,71.75,69.33,70.0,952264.0,70.54,71.75,69.33,70.0,952264.0
2021-06-10 09:40:00,70.24,70.86,68.62,69.78,1023416.0,70.24,70.86,68.62,69.78,1023416.0
2021-06-10 09:45:00,69.8,70.38,68.07,68.61,863596.0,69.8,70.38,68.07,68.61,863596.0
2021-06-10 09:50:00,68.61,69.21,67.5,67.52,683912.0,68.61,69.21,67.5,67.52,683912.0
2021-06-10 09:55:00,67.54,68.3,67.0,67.92,873444.0,67.54,68.3,67.0,67.92,873444.0
2021-06-10 10:00:00,67.86,68.5,67.63,68.12,406176.0,67.86,68.5,67.63,68.12,406176.0
2021-06-10 10:05:00,68.0,68.88,67.82,68.39,290860.0,68.0,68.88,67.82,68.39,290860.0
2021-06-10 10:10:00,68.44,68.56,67.75,67.84,281372.0,68.44,68.56,67.75,67.84,281372.0
2021-06-10 10:15:00,67.94,68.62,67.75,68.33,424784.0,67.94,68.62,67.75,68.33,424784.0
2021-06-10 10:20:00,68.38,68.4,67.63,68.13,335980.0,68.38,68.4,67.63,68.13,335980.0
2021-06-10 10:25:00,68.07,68.63,67.28,67.64,497456.0,68.07,68.63,67.28,67.64,497456.0
2021-06-10 10:30:00,67.64,68.13,67.5,67.89,218332.0,67.64,68.13,67.5,67.89,218332.0
2021-06-10 10:35:00,67.76,68.33,67.0,67.17,488876.0,67.76,68.33,67.0,67.17,488876.0
2021-06-10 10:40:00,67.14,67.5,66.59,66.67,541196.0,67.14,67.5,66.59,66.67,541196.0
2021-06-10 10:45:00,66.65,66.68,65.0,65.0,921612.0,66.65,66.68,65.0,65.0,921612.0
2021-06-10 10:50:00,65.03,66.2,65.0,65.68,443360.0,65.03,66.2,65.0,65.68,443360.0
2021-06-10 10:55:00,65.55,67.16,65.51,67.11,444912.0,65.55,67.16,65.51,67.11,444912.0
2021-06-10 11:00:00,67.06,67.13,66.13,66.4,261352.0,67.06,67.13,66.13,66.4,261352.0
2021-06-10 11:05:00,66.44,66.44,65.63,65.69,232468.0,66.44,66.44,65.63,65.69,232468.0
2021-06-10 11:10:00,65.75,65.75,64.75,65.6,451704.0,65.75,65.75,64.75,65.6,451704.0
2021-06-10 11:15:00,65.71,66.4,65.66,65.71,252100.0,65.71,66.4,65.66,65.71,252100.0
2021-06-10 11:20:00,65.73,65.87,65.0,65.01,295596.0,65.73,65.87,65.0,65.01,295596.0
2021-06-10 11:25:00,65.06,66.22,64.55,65.74,440000.0,65.06,66.22,64.55,65.74,440000.0
2021-06-10 11:30:00,65.63,66.1,64.91,65.11,372804.0,65.63,66.1,64.91,65.11,372804.0
2021-06-10 11:35:00,65.14,65.36,63.98,64.29,597568.0,65.14,65.36,63.98,64.29,597568.0
2021-06-10 11:40:00,64.22,64.58,63.62,64.24,857520.0,64.22,64.58,63.62,64.24,857520.0
2021-06-10 11:45:00,64.19,64.33,63.62,64.0,616276.0,64.19,64.33,63.62,64.0,616276.0
2021-06-10 11:50:00,64.03,64.36,62.75,62.75,754788.0,64.03,64.36,62.75,62.75,754788.0
2021-06-10 11:55:00,62.75,63.25,62.23,63.06,1067536.0,62.75,63.25,62.23,63.06,1067536.0
2021-06-10 12:00:00,63.05,63.05,61.25,61.26,965256.0,63.05,63.05,61.25,61.26,965256.0
2021-06-10 12:05:00,61.3,62.04,60.8,60.82,1117296.0,61.3,62.04,60.8,60.82,1117296.0
2021-06-10 12:10:00,60.83,61.33,60.4,61.01,938328.0,60.83,61.33,60.4,61.01,938328.0
2021-06-10 12:15:00,61.11,61.56,61.0,61.44,751276.0,61.11,61.56,61.0,61.44,751276.0
2021-06-10 12:20:00,61.4,61.4,60.52,61.08,584508.0,61.4,61.4,60.52,61.08,584508.0
2021-06-10 12:25:00,61.09,61.09,59.75,60.41,1254512.0,61.09,61.09,59.75,60.41,1254512.0
2021-06-10 12:30:00,60.47,61.19,60.31,60.74,805552.0,60.47,61.19,60.31,60.74,805552.0
2021-06-10 12:35:00,60.76,61.44,60.38,61.11,764724.0,60.76,61.44,60.38,61.11,764724.0
2021-06-10 12:40:00,61.05,61.21,60.24,60.49,404744.0,61.05,61.21,60.24,60.49,404744.0
2021-06-10 12:45:00,60.44,60.44,57.8,58.6,1399128.0,60.44,60.44,57.8,58.6,1399128.0
2021-06-10 12:50:00,58.67,59.6,58.25,59.31,913060.0,58.67,59.6,58.25,59.31,913060.0
2021-06-10 12:55:00,59.37,59.87,58.75,59.6,811004.0,59.37,59.87,58.75,59.6,811004.0
2021-06-10 13:00:00,59.59,59.61,58.48,59.26,403508.0,59.59,59.61,58.48,59.26,403508.0
2021-06-10 13:05:00,59.25,60.59,59.25,60.56,692440.0,59.25,60.59,59.25,60.56,692440.0
2021-06-10 13:10:00,60.5,62.19,60.5,61.25,1060348.0,60.5,62.19,60.5,61.25,1060348.0
2021-06-10 13:15:00,61.25,61.36,60.64,60.64,528572.0,61.25,61.36,60.64,60.64,528572.0
2021-06-10 13:20:00,60.63,61.16,60.1,60.24,487620.0,60.63,61.16,60.1,60.24,487620.0
2021-06-10 13:25:00,60.19,60.56,59.64,59.97,484320.0,60.19,60.56,59.64,59.97,484320.0
2021-06-10 13:30:00,59.97,60.36,59.28,60.27,503316.0,59.97,60.36,59.28,60.27,503316.0
2021-06-10 13:35:00,60.27,60.83,60.0,60.06,414628.0,60.27,60.83,60.0,60.06,414628.0
2021-06-10 13:40:00,60.0,60.25,59.68,59.84,220592.0,60.0,60.25,59.68,59.84,220592.0
2021-06-10 13:45:00,59.76,60.04,59.51,59.58,285952.0,59.76,60.04,59.51,59.58,285952.0
2021-06-10 13:50:00,59.57,59.95,59.33,59.88,471140.0,59.57,59.95,59.33,59.88,471140.0
2021-06-10 13:55:00,59.88,60.07,58.93,59.05,490500.0,59.88,60.07,58.93,59.05,490500.0
2021-06-10 14:00:00,58.94,59.19,58.7,59.08,320912.0,58.94,59.19,58.7,59.08,320912.0
2021-06-10 14:05:00,59.08,59.18,58.43,58.43,336876.0,59.08,59.18,58.43,58.43,336876.0
2021-06-10 14:10:00,58.5,59.0,58.43,58.83,348348.0,58.5,59.0,58.43,58.83,348348.0
2021-06-10 14:15:00,58.79,58.83,57.75,58.04,532472.0,58.79,58.83,57.75,58.04,532472.0
2021-06-10 14:20:00,58.03,58.12,56.78,57.48,1113456.0,58.03,58.12,56.78,57.48,1113456.0
2021-06-10 14:25:00,57.45,57.47,56.13,56.7,767788.0,57.45,57.47,56.13,56.7,767788.0
2021-06-10 14:30:00,56.7,57.34,56.31,56.72,729464.0,56.7,57.34,56.31,56.72,729464.0
2021-06-10 14:35:00,56.73,56.82,55.83,55.88,915144.0,56.73,56.82,55.83,55.88,915144.0
2021-06-10 14:40:00,55.97,57.0,55.05,56.6,1433860.0,55.97,57.0,55.05,56.6,1433860.0
2021-06-10 14:45:00,56.59,57.45,55.75,55.96,1044460.0,56.59,57.45,55.75,55.96,1044460.0
2021-06-10 14:50:00,55.9,56.68,55.56,56.19,1093484.0,55.9,56.68,55.56,56.19,1093484.0
2021-06-10 14:55:00,56.23,56.5,55.33,56.05,804308.0,56.23,56.5,55.33,56.05,804308.0
2021-06-10 15:00:00,56.05,56.5,55.63,55.64,728712.0,56.05,56.5,55.63,55.64,728712.0
2021-06-10 15:05:00,55.72,56.12,55.26,55.69,682348.0,55.72,56.12,55.26,55.69,682348.0
2021-06-10 15:10:00,55.7,55.75,53.6,54.01,1456788.0,55.7,55.75,53.6,54.01,1456788.0
2021-06-10 15:15:00,53.91,54.17,53.27,53.71,1382136.0,53.91,54.17,53.27,53.71,1382136.0
2021-06-10 15:20:00,53.77,53.94,53.0,53.09,1210692.0,53.77,53.94,53.0,53.09,1210692.0
2021-06-10 15:25:00,53.08,53.37,52.75,53.24,1413488.0,53.08,53.37,52.75,53.24,1413488.0
2021-06-10 15:30:00,53.29,55.41,53.19,55.02,1893648.0,53.29,55.41,53.19,55.02,1893648.0
2021-06-10 15:35:00,54.98,55.13,54.17,54.53,1021900.0,54.98,55.13,54.17,54.53,1021900.0
2021-06-10 15:40:00,54.55,54.81,53.76,53.99,990404.0,54.55,54.81,53.76,53.99,990404.0
2021-06-10 15:45:00,53.94,54.0,53.0,53.8,1050928.0,53.94,54.0,53.0,53.8,1050928.0
2021-06-10 15:50:00,53.77,55.14,53.7,54.52,1310732.0,53.77,55.14,53.7,54.52,1310732.0
2021-06-10 15:55:00,54.62,55.5,54.43,55.17,1619880.0,54.62,55.5,54.43,55.17,1619880.0
2021-06-11 09:30:00,55.58,57.14,54.33,56.24,2551380.0,55.58,57.14,54.33,56.24,2551380.0
2021-06-11 09:35:00,56.22,58.5,56.01,57.48,1684264.0,56.22,58.5,56.01,57.48,1684264.0
2021-06-11 09:40:00,57.53,58.6,57.0,57.38,1328380.0,57.53,58.6,57.0,57.38,1328380.0
2021-06-11 09:45:00,57.38,57.5,55.38,55.69,1203260.0,57.38,57.5,55.38,55.69,1203260.0
2021-06-11 09:50:00,56.0,57.85,55.84,57.72,809436.0,56.0,57.85,55.84,57.72,809436.0
2021-06-11 09:55:00,57.69,59.41,57.15,59.31,2014856.0,57.69,59.41,57.15,59.31,2014856.0
2021-06-11 10:00:00,59.25,60.28,58.58,58.82,1361228.0,59.25,60.28,58.58,58.82,1361228.0
2021-06-11 10:05:00,58.75,58.81,57.65,57.72,757772.0,58.75,58.81,57.65,57.72,757772.0
2021-06-11 10:10:00,57.66,58.33,57.0,57.75,660292.0,57.66,58.33,57.0,57.75,660292.0
2021-06-11 10:15:00,57.83,58.31,57.4,57.4,579088.0,57.83,58.31,57.4,57.4,579088.0
2021-06-11 10:20:00,57.4,57.44,56.29,56.35,496292.0,57.4,57.44,56.29,56.35,496292.0
2021-06-11 10:25:00,56.41,57.25,56.33,57.25,303464.0,56.41,57.25,56.33,57.25,303464.0
2021-06-11 10:30:00,57.26,57.66,56.65,57.0,319544.0,57.26,57.66,56.65,57.0,319544.0
2021-06-11 10:35:00,57.07,57.28,56.59,56.91,307012.0,57.07,57.28,56.59,56.91,307012.0
2021-06-11 10:40:00,56.95,57.85,56.0,56.03,810268.0,56.95,57.85,56.0,56.03,810268.0
2021-06-11 10:45:00,56.05,56.44,55.67,56.37,557232.0,56.05,56.44,55.67,56.37,557232.0
2021-06-11 10:50:00,56.38,56.87,56.18,56.45,455916.0,56.38,56.87,56.18,56.45,455916.0
2021-06-11 10:55:00,56.4,56.56,55.96,56.24,208684.0,56.4,56.56,55.96,56.24,208684.0
2021-06-11 11:00:00,56.24,56.25,55.14,55.19,396768.0,56.24,56.25,55.14,55.19,396768.0
2021-06-11 11:05:00,55.15,55.81,55.14,55.67,307052.0,55.15,55.81,55.14,55.67,307052.0
2021-06-11 11:10:00,55.69,55.75,53.78,54.21,890284.0,55.69,55.75,53.78,54.21,890284.0
2021-06-11 11:15:00,54.31,54.75,53.88,53.95,550240.0,54.31,54.75,53.88,53.95,550240.0
2021-06-11 11:20:00,53.89,54.62,53.88,54.46,436000.0,53.89,54.62,53.88,54.46,436000.0
2021-06-11 11:25:00,54.45,55.0,54.33,54.65,302856.0,54.45,55.0,54.33,54.65,302856.0
2021-06-11 11:30:00,54.59,54.59,53.88,54.21,232012.0,54.59,54.59,53.88,54.21,232012.0
2021-06-11 11:35:00,54.19,54.21,52.77,52.99,694764.0,54.19,54.21,52.77,52.99,694764.0
2021-06-11 11:40:00,52.88,52.9,51.53,52.46,1557604.0,52.88,52.9,51.53,52.46,1557604.0
2021-06-11 11:45:00,52.48,53.23,52.4,53.15,678504.0,52.48,53.23,52.4,53.15,678504.0
2021-06-11 11:50:00,53.15,53.37,52.43,52.47,493392.0,53.15,53.37,52.43,52.47,493392.0
2021-06-11 11:55:00,52.43,53.13,52.16,52.96,375500.0,52.43,53.13,52.16,52.96,375500.0
2021-06-11 12:00:00,52.88,53.5,52.88,53.16,315232.0,52.88,53.5,52.88,53.16,315232.0
2021-06-11 12:05:00,53.13,53.38,52.9,53.03,172664.0,53.13,53.38,52.9,53.03,172664.0
2021-06-11 12:10:00,53.13,53.61,53.07,53.59,176848.0,53.13,53.61,53.07,53.59,176848.0
2021-06-11 12:15:00,53.6,54.61,53.26,53.81,504348.0,53.6,54.61,53.26,53.81,504348.0
2021-06-11 12:20:00,53.87,53.95,53.25,53.74,292616.0,53.87,53.95,53.25,53.74,292616.0
2021-06-11 12:25:00,53.7,54.38,53.7,54.01,285116.0,53.7,54.38,53.7,54.01,285116.0
2021-06-11 12:30:00,54.06,54.16,53.63,53.71,187664.0,54.06,54.16,53.63,53.71,187664.0
2021-06-11 12:35:00,53.66,53.97,53.55,53.72,209448.0,53.66,53.97,53.55,53.72,209448.0
2021-06-11 12:40:00,53.7,53.84,53.31,53.64,204548.0,53.7,53.84,53.31,53.64,204548.0
2021-06-11 12:45:00,53.67,55.25,53.33,54.77,540712.0,53.67,55.25,53.33,54.77,540712.0
2021-06-11 12:50:00,54.77,56.25,54.51,56.24,633604.0,54.77,56.25,54.51,56.24,633604.0
2021-06-11 12:55:00,56.16,56.88,56.0,56.35,860924.0,56.16,56.88,56.0,56.35,860924.0
2021-06-11 13:00:00,56.37,56.41,55.15,56.0,680180.0,56.37,56.41,55.15,56.0,680180.0
2021-06-11 13:05:00,55.96,57.32,55.91,57.26,522272.0,55.96,57.32,55.91,57.26,522272.0
2021-06-11 13:10:00,57.32,57.35,56.58,56.73,485984.0,57.32,57.35,56.58,56.73,485984.0
2021-06-11 13:15:00,56.73,56.81,55.85,56.0,390556.0,56.73,56.81,55.85,56.0,390556.0
2021-06-11 13:20:00,55.97,56.63,55.96,56.01,304836.0,55.97,56.63,55.96,56.01,304836.0
2021-06-11 13:25:00,56.03,56.51,55.96,56.0,343528.0,56.03,56.51,55.96,56.0,343528.0
2021-06-11 13:30:00,56.0,56.59,55.8,56.19,483404.0,56.0,56.59,55.8,56.19,483404.0
2021-06-11 13:35:00,56.12,56.27,55.6,55.84,233516.0,56.12,56.27,55.6,55.84,233516.0
2021-06-11 13:40:00,55.85,56.2,55.51,56.1,199352.0,55.85,56.2,55.51,56.1,199352.0
2021-06-11 13:45:00,56.06,56.95,55.91,56.93,330752.0,56.06,56.95,55.91,56.93,330752.0
2021-06-11 13:50:00,56.79,57.11,56.19,56.25,350268.0,56.79,57.11,56.19,56.25,350268.0
2021-06-11 13:55:00,56.29,56.45,56.13,56.23,145812.0,56.29,56.45,56.13,56.23,145812.0
2021-06-11 14:00:00,56.25,56.67,56.0,56.08,332308.0,56.25,56.67,56.0,56.08,332308.0
2021-06-11 14:05:00,56.2,56.2,55.75,56.02,148880.0,56.2,56.2,55.75,56.02,148880.0
2021-06-11 14:10:00,55.98,56.4,55.85,56.4,194672.0,55.98,56.4,55.85,56.4,194672.0
2021-06-11 14:15:00,56.3,56.4,55.81,55.81,181304.0,56.3,56.4,55.81,55.81,181304.0
2021-06-11 14:20:00,55.86,55.9,55.39,55.64,228632.0,55.86,55.9,55.39,55.64,228632.0
2021-06-11 14:25:00,55.63,55.99,55.6,55.81,161756.0,55.63,55.99,55.6,55.81,161756.0
2021-06-11 14:30:00,55.78,55.88,55.59,55.77,124112.0,55.78,55.88,55.59,55.77,124112.0
2021-06-11 14:35:00,55.81,55.94,55.5,55.5,158436.0,55.81,55.94,55.5,55.5,158436.0
2021-06-11 14:40:00,55.5,55.57,55.02,55.15,322768.0,55.5,55.57,55.02,55.15,322768.0
2021-06-11 14:45:00,55.2,55.63,55.07,55.25,197548.0,55.2,55.63,55.07,55.25,197548.0
2021-06-11 14:50:00,55.25,55.34,54.94,55.15,316928.0,55.25,55.34,54.94,55.15,316928.0
2021-06-11 14:55:00,55.12,55.6,55.12,55.44,202572.0,55.12,55.6,55.12,55.44,202572.0
2021-06-11 15:00:00,55.51,56.1,55.5,56.04,254932.0,55.51,56.1,55.5,56.04,254932.0
2021-06-11 15:05:00,55.97,56.07,55.56,55.99,213752.0,55.97,56.07,55.56,55.99,213752.0
2021-06-11 15:10:00,55.96,56.2,55.83,56.0,182776.0,55.96,56.2,55.83,56.0,182776.0
2021-06-11 15:15:00,56.02,56.35,55.88,56.22,204032.0,56.02,56.35,55.88,56.22,204032.0
2021-06-11 15:20:00,56.16,56.5,56.08,56.3,315304.0,56.16,56.5,56.08,56.3,315304.0
2021-06-11 15:25:00,56.35,57.15,56.35,56.76,780576.0,56.35,57.15,56.35,56.76,780576.0
2021-06-11 15:30:00,56.78,57.09,56.75,56.84,511248.0,56.78,57.09,56.75,56.84,511248.0
2021-06-11 15:35:00,56.84,58.42,56.8,58.14,933508.0,56.84,58.42,56.8,58.14,933508.0
2021-06-11 15:40:00,58.18,58.19,57.5,57.57,367012.0,58.18,58.19,57.5,57.57,367012.0
2021-06-11 15:45:00,57.6,58.05,57.27,58.05,509964.0,57.6,58.05,57.27,58.05,509964.0
2021-06-11 15:50:00,58.05,58.1,57.48,57.9,480656.0,58.05,58.1,57.48,57.9,480656.0
2021-06-11 15:55:00,57.84,58.69,57.81,58.26,1248532.0,57.84,58.69,57.81,58.26,1248532.0
2021-06-14 09:30:00,59.13,59.5,57.75,57.75,859768.0,59.13,59.5,57.75,57.75,859768.0
2021-06-14 09:35:00,57.88,58.0,56.87,57.02,725856.0,57.88,58.0,56.87,57.02,725856.0
2021-06-14 09:40:00,56.93,57.09,55.75,56.25,825724.0,56.93,57.09,55.75,56.25,825724.0
2021-06-14 09:45:00,56.28,57.31,56.25,57.16,661072.0,56.28,57.31,56.25,57.16,661072.0
2021-06-14 09:50:00,57.13,57.32,56.01,56.45,372840.0,57.13,57.32,56.01,56.45,372840.0
2021-06-14 09:55:00,56.37,56.95,56.17,56.71,195112.0,56.37,56.95,56.17,56.71,195112.0
2021-06-14 10:00:00,56.71,56.97,56.2,56.65,208120.0,56.71,56.97,56.2,56.65,208120.0
2021-06-14 10:05:00,56.67,58.06,56.6,57.56,477632.0,56.67,58.06,56.6,57.56,477632.0
2021-06-14 10:10:00,57.5,58.18,57.2,57.38,426188.0,57.5,58.18,57.2,57.38,426188.0
2021-06-14 10:15:00,57.38,57.75,57.2,57.26,186868.0,57.38,57.75,57.2,57.26,186868.0
2021-06-14 10:20:00,57.31,57.58,56.44,56.51,286508.0,57.31,57.58,56.44,56.51,286508.0
2021-06-14 10:25:00,56.52,56.62,55.63,56.11,499088.0,56.52,56.62,55.63,56.11,499088.0
2021-06-14 10:30:00,56.09,56.69,56.0,56.26,233828.0,56.09,56.69,56.0,56.26,233828.0
2021-06-14 10:35:00,56.26,56.38,55.05,55.44,406436.0,56.26,56.38,55.05,55.44,406436.0
2021-06-14 10:40:00,55.45,55.85,55.27,55.75,365836.0,55.45,55.85,55.27,55.75,365836.0
2021-06-14 10:45:00,55.88,56.5,55.8,56.09,525900.0,55.88,56.5,55.8,56.09,525900.0
2021-06-14 10:50:00,56.03,56.5,55.88,56.22,337392.0,56.03,56.5,55.88,56.22,337392.0
2021-06-14 10:55:00,56.29,56.29,55.65,55.82,224936.0,56.29,56.29,55.65,55.82,224936.0
2021-06-14 11:00:00,55.82,55.89,54.88,55.49,604324.0,55.82,55.89,54.88,55.49,604324.0
2021-06-14 11:05:00,55.44,55.76,55.26,55.28,273096.0,55.44,55.76,55.26,55.28,273096.0
2021-06-14 11:10:00,55.36,55.72,54.8,55.18,384160.0,55.36,55.72,54.8,55.18,384160.0
2021-06-14 11:15:00,55.14,55.94,55.13,55.84,276268.0,55.14,55.94,55.13,55.84,276268.0
2021-06-14 11:20:00,55.81,55.84,55.48,55.6,134968.0,55.81,55.84,55.48,55.6,134968.0
2021-06-14 11:25:00,55.65,55.71,55.32,55.42,114564.0,55.65,55.71,55.32,55.42,114564.0
2021-06-14 11:30:00,55.48,56.47,55.45,56.43,350112.0,55.48,56.47,55.45,56.43,350112.0
2021-06-14 11:35:00,56.33,56.54,55.97,56.48,249576.0,56.33,56.54,55.97,56.48,249576.0
2021-06-14 11:40:00,56.54,56.78,56.19,56.35,121344.0,56.54,56.78,56.19,56.35,121344.0
2021-06-14 11:45:00,56.45,56.49,55.93,56.0,142868.0,56.45,56.49,55.93,56.0,142868.0
2021-06-14 11:50:00,56.04,56.32,55.75,55.88,116596.0,56.04,56.32,55.75,55.88,116596.0
2021-06-14 11:55:00,55.9,56.06,55.71,55.92,84860.0,55.9,56.06,55.71,55.92,84860.0
2021-06-14 12:00:00,56.01,56.25,55.63,55.79,140440.0,56.01,56.25,55.63,55.79,140440.0
2021-06-14 12:05:00,55.83,56.15,55.59,56.14,99996.0,55.83,56.15,55.59,56.14,99996.0
2021-06-14 12:10:00,56.17,57.21,56.13,56.91,350720.0,56.17,57.21,56.13,56.91,350720.0
2021-06-14 12:15:00,56.99,57.75,56.84,57.34,353160.0,56.99,57.75,56.84,57.34,353160.0
2021-06-14 12:20:00,57.37,57.4,56.93,56.96,183936.0,57.37,57.4,56.93,56.96,183936.0
2021-06-14 12:25:00,56.96,57.14,56.56,56.56,79872.0,56.96,57.14,56.56,56.56,79872.0
2021-06-14 12:30:00,56.58,57.25,56.56,57.03,119604.0,56.58,57.25,56.56,57.03,119604.0
2021-06-14 12:35:00,57.05,57.26,56.93,57.0,60464.0,57.05,57.26,56.93,57.0,60464.0
2021-06-14 12:40:00,57.12,57.38,57.06,57.16,121832.0,57.12,57.38,57.06,57.16,121832.0
2021-06-14 12:45:00,57.19,57.47,56.94,57.07,175448.0,57.19,57.47,56.94,57.07,175448.0
2021-06-14 12:50:00,57.06,57.09,56.63,56.91,122852.0,57.06,57.09,56.63,56.91,122852.0
2021-06-14 12:55:00,56.86,57.13,56.64,56.72,63664.0,56.86,57.13,56.64,56.72,63664.0
2021-06-14 13:00:00,56.75,56.87,56.61,56.68,49872.0,56.75,56.87,56.61,56.68,49872.0
2021-06-14 13:05:00,56.67,56.82,56.42,56.59,77272.0,56.67,56.82,56.42,56.59,77272.0
2021-06-14 13:10:00,56.46,56.53,56.18,56.3,90396.0,56.46,56.53,56.18,56.3,90396.0
2021-06-14 13:15:00,56.34,56.44,56.08,56.09,66880.0,56.34,56.44,56.08,56.09,66880.0
2021-06-14 13:20:00,56.02,56.35,55.83,55.99,75216.0,56.02,56.35,55.83,55.99,75216.0
2021-06-14 13:25:00,55.91,56.23,55.7,56.16,106284.0,55.91,56.23,55.7,56.16,106284.0
2021-06-14 13:30:00,56.13,56.33,56.01,56.02,49164.0,56.13,56.33,56.01,56.02,49164.0
2021-06-14 13:35:00,56.02,56.16,55.95,56.09,60224.0,56.02,56.16,55.95,56.09,60224.0
2021-06-14 13:40:00,56.09,56.2,55.99,56.02,41360.0,56.09,56.2,55.99,56.02,41360.0
2021-06-14 13:45:00,56.06,56.25,56.06,56.24,52416.0,56.06,56.25,56.06,56.24,52416.0
2021-06-14 13:50:00,56.23,56.5,55.88,55.96,155116.0,56.23,56.5,55.88,55.96,155116.0
2021-06-14 13:55:00,55.97,56.25,55.83,56.21,107132.0,55.97,56.25,55.83,56.21,107132.0
2021-06-14 14:00:00,56.17,56.32,56.14,56.32,27780.0,56.17,56.32,56.14,56.32,27780.0
2021-06-14 14:05:00,56.34,56.45,56.24,56.3,68256.0,56.34,56.45,56.24,56.3,68256.0
2021-06-14 14:10:00,56.32,56.54,56.25,56.45,51400.0,56.32,56.54,56.25,56.45,51400.0
2021-06-14 14:15:00,56.41,56.52,56.18,56.32,62768.0,56.41,56.52,56.18,56.32,62768.0
2021-06-14 14:20:00,56.25,56.52,55.44,56.52,97180.0,56.25,56.52,55.44,56.52,97180.0
2021-06-14 14:25:00,56.45,56.54,56.33,56.44,94932.0,56.45,56.54,56.33,56.44,94932.0
2021-06-14 14:30:00,56.52,56.69,56.26,56.26,55804.0,56.52,56.69,56.26,56.26,55804.0
2021-06-14 14:35:00,56.3,56.3,55.92,56.1,58608.0,56.3,56.3,55.92,56.1,58608.0
2021-06-14 14:40:00,56.09,56.27,56.05,56.27,38520.0,56.09,56.27,56.05,56.27,38520.0
2021-06-14 14:45:00,56.26,56.3,55.96,56.24,36112.0,56.26,56.3,55.96,56.24,36112.0
2021-06-14 14:50:00,56.25,56.27,56.0,56.08,52264.0,56.25,56.27,56.0,56.08,52264.0
2021-06-14 14:55:00,56.06,56.14,56.0,56.1,23668.0,56.06,56.14,56.0,56.1,23668.0
2021-06-14 15:00:00,56.06,56.14,56.0,56.0,30184.0,56.06,56.14,56.0,56.0,30184.0
2021-06-14 15:05:00,56.0,56.06,55.53,55.69,197156.0,56.0,56.06,55.53,55.69,197156.0
2021-06-14 15:10:00,55.7,55.81,55.58,55.75,87056.0,55.7,55.81,55.58,55.75,87056.0
2021-06-14 15:15:00,55.71,55.88,55.63,55.83,74056.0,55.71,55.88,55.63,55.83,74056.0
2021-06-14 15:20:00,55.79,56.38,55.75,56.35,146848.0,55.79,56.38,55.75,56.35,146848.0
2021-06-14 15:25:00,56.37,56.72,56.28,56.48,161236.0,56.37,56.72,56.28,56.48,161236.0
2021-06-14 15:30:00,56.5,57.19,56.5,56.83,263624.0,56.5,57.19,56.5,56.83,263624.0
2021-06-14 15:35:00,56.84,57.5,56.83,57.47,343148.0,56.84,57.5,56.83,57.47,343148.0
2021-06-14 15:40:00,57.48,57.57,56.87,56.94,354448.0,57.48,57.57,56.87,56.94,354448.0
2021-06-14 15:45:00,56.99,57.22,56.67,57.13,195716.0,56.99,57.22,56.67,57.13,195716.0
2021-06-14 15:50:00,57.09,57.63,56.98,57.46,362060.0,57.09,57.63,56.98,57.46,362060.0
2021-06-14 15:55:00,57.46,57.47,57.07,57.36,356940.0,57.46,57.47,57.07,57.36,356940.0
2021-06-15 09:30:00,56.62,57.31,55.91,56.48,692060.0,56.62,57.31,55.91,56.48,692060.0
2021-06-15 09:35:00,56.51,56.52,55.52,55.64,470536.0,56.51,56.52,55.52,55.64,470536.0
2021-06-15 09:40:00,55.75,56.34,55.52,56.03,348464.0,55.75,56.34,55.52,56.03,348464.0
2021-06-15 09:45:00,56.0,56.19,55.38,55.8,361284.0,56.0,56.19,55.38,55.8,361284.0
2021-06-15 09:50:00,55.94,56.07,55.63,55.85,180612.0,55.94,56.07,55.63,55.85,180612.0
2021-06-15 09:55:00,55.9,56.5,55.51,56.47,467384.0,55.9,56.5,55.51,56.47,467384.0
2021-06-15 10:00:00,56.39,56.67,55.78,56.34,391908.0,56.39,56.67,55.78,56.34,391908.0
2021-06-15 10:05:00,56.26,56.42,55.63,55.74,256292.0,56.26,56.42,55.63,55.74,256292.0
2021-06-15 10:10:00,55.78,56.08,55.51,55.96,290612.0,55.78,56.08,55.51,55.96,290612.0
2021-06-15 10:15:00,55.94,55.97,55.25,55.31,366380.0,55.94,55.97,55.25,55.31,366380.0
2021-06-15 10:20:00,55.4,55.79,55.32,55.4,310168.0,55.4,55.79,55.32,55.4,310168.0
2021-06-15 10:25:00,55.4,55.56,54.5,54.86,656376.0,55.4,55.56,54.5,54.86,656376.0
2021-06-15 10:30:00,54.89,55.13,54.34,54.75,403612.0,54.89,55.13,54.34,54.75,403612.0
2021-06-15 10:35:00,54.71,54.9,54.3,54.6,177804.0,54.71,54.9,54.3,54.6,177804.0
2021-06-15 10:40:00,54.58,55.49,53.02,54.26,312496.0,54.58,55.49,53.02,54.26,312496.0
2021-06-15 10:45:00,54.32,54.58,54.06,54.5,236392.0,54.32,54.58,54.06,54.5,236392.0
2021-06-15 10:50:00,54.52,54.83,54.31,54.54,234192.0,54.52,54.83,54.31,54.54,234192.0
2021-06-15 10:55:00,54.64,54.73,54.38,54.58,121304.0,54.64,54.73,54.38,54.58,121304.0
2021-06-15 11:00:00,54.6,54.65,54.23,54.39,183172.0,54.6,54.65,54.23,54.39,183172.0
2021-06-15 11:05:00,54.25,54.36,54.0,54.05,219084.0,54.25,54.36,54.0,54.05,219084.0
2021-06-15 11:10:00,54.06,54.24,53.9,54.18,230596.0,54.06,54.24,53.9,54.18,230596.0
2021-06-15 11:15:00,54.22,54.35,53.93,54.15,188668.0,54.22,54.35,53.93,54.15,188668.0
2021-06-15 11:20:00,54.13,54.66,54.09,54.66,171000.0,54.13,54.66,54.09,54.66,171000.0
2021-06-15 11:25:00,54.67,54.83,54.21,54.53,162820.0,54.67,54.83,54.21,54.53,162820.0
2021-06-15 11:30:00,54.53,54.56,54.2,54.2,99884.0,54.53,54.56,54.2,54.2,99884.0
2021-06-15 11:35:00,54.24,54.41,54.15,54.32,85116.0,54.24,54.41,54.15,54.32,85116.0
2021-06-15 11:40:00,54.27,54.4,54.06,54.1,155964.0,54.27,54.4,54.06,54.1,155964.0
2021-06-15 11:45:00,54.17,54.23,53.62,54.13,174180.0,54.17,54.23,53.62,54.13,174180.0
2021-06-15 11:50:00,54.15,54.18,53.9,53.9,96756.0,54.15,54.18,53.9,53.9,96756.0
2021-06-15 11:55:00,53.93,53.99,53.64,53.77,210568.0,53.93,53.99,53.64,53.77,210568.0
2021-06-15 12:00:00,53.77,54.0,53.75,53.99,73600.0,53.77,54.0,53.75,53.99,73600.0
2021-06-15 12:05:00,53.96,54.0,53.77,53.91,76988.0,53.96,54.0,53.77,53.91,76988.0
2021-06-15 12:10:00,53.93,53.99,53.67,53.71,105948.0,53.93,53.99,53.67,53.71,105948.0
2021-06-15 12:15:00,53.69,53.73,53.53,53.65,115248.0,53.69,53.73,53.53,53.65,115248.0
2021-06-15 12:20:00,53.59,53.97,53.47,53.93,130244.0,53.59,53.97,53.47,53.93,130244.0
2021-06-15 12:25:00,53.81,53.85,53.45,53.56,94608.0,53.81,53.85,53.45,53.56,94608.0
2021-06-15 12:30:00,53.61,53.69,53.46,53.65,104804.0,53.61,53.69,53.46,53.65,104804.0
2021-06-15 12:35:00,53.57,53.58,53.13,53.13,189548.0,53.57,53.58,53.13,53.13,189548.0
2021-06-15 12:40:00,53.13,53.37,53.06,53.25,183744.0,53.13,53.37,53.06,53.25,183744.0
2021-06-15 12:45:00,53.24,53.31,52.51,52.8,297288.0,53.24,53.31,52.51,52.8,297288.0
2021-06-15 12:50:00,52.8,52.98,52.39,52.45,338740.0,52.8,52.98,52.39,52.45,338740.0
2021-06-15 12:55:00,52.5,52.84,52.0,52.79,218232.0,52.5,52.84,52.0,52.79,218232.0
2021-06-15 13:00:00,52.72,52.82,52.33,52.56,207692.0,52.72,52.82,52.33,52.56,207692.0
2021-06-15 13:05:00,52.67,52.78,52.46,52.57,183816.0,52.67,52.78,52.46,52.57,183816.0
2021-06-15 13:10:00,52.59,52.65,52.38,52.53,205520.0,52.59,52.65,52.38,52.53,205520.0
2021-06-15 13:15:00,52.56,52.81,52.35,52.74,181244.0,52.56,52.81,52.35,52.74,181244.0
2021-06-15 13:20:00,52.69,53.12,52.6,52.93,185424.0,52.69,53.12,52.6,52.93,185424.0
2021-06-15 13:25:00,52.98,54.07,52.8,53.5,306396.0,52.98,54.07,52.8,53.5,306396.0
2021-06-15 13:30:00,53.49,53.61,53.0,53.16,149740.0,53.49,53.61,53.0,53.16,149740.0
2021-06-15 13:35:00,53.13,53.26,53.0,53.06,88252.0,53.13,53.26,53.0,53.06,88252.0
2021-06-15 13:40:00,53.04,53.46,52.88,53.27,110956.0,53.04,53.46,52.88,53.27,110956.0
2021-06-15 13:45:00,53.18,53.33,52.96,53.32,82664.0,53.18,53.33,52.96,53.32,82664.0
2021-06-15 13:50:00,53.31,53.32,52.87,52.97,89060.0,53.31,53.32,52.87,52.97,89060.0
2021-06-15 13:55:00,53.0,53.01,52.7,52.77,89380.0,53.0,53.01,52.7,52.77,89380.0
2021-06-15 14:00:00,52.7,52.94,52.63,52.67,79164.0,52.7,52.94,52.63,52.67,79164.0
2021-06-15 14:05:00,52.69,52.85,52.63,52.75,102468.0,52.69,52.85,52.63,52.75,102468.0
2021-06-15 14:10:00,52.75,53.38,52.72,53.26,121824.0,52.75,53.38,52.72,53.26,121824.0
2021-06-15 14:15:00,53.26,53.31,53.0,53.13,62656.0,53.26,53.31,53.0,53.13,62656.0
2021-06-15 14:20:00,53.1,53.6,53.05,53.47,121988.0,53.1,53.6,53.05,53.47,121988.0
2021-06-15 14:25:00,53.54,54.04,53.41,54.0,218484.0,53.54,54.04,53.41,54.0,218484.0
2021-06-15 14:30:00,53.99,54.14,53.75,53.84,113176.0,53.99,54.14,53.75,53.84,113176.0
2021-06-15 14:35:00,53.84,54.21,53.66,53.92,120772.0,53.84,54.21,53.66,53.92,120772.0
2021-06-15 14:40:00,53.95,54.05,53.73,53.92,115584.0,53.95,54.05,53.73,53.92,115584.0
2021-06-15 14:45:00,53.93,54.65,53.84,54.56,279992.0,53.93,54.65,53.84,54.56,279992.0
2021-06-15 14:50:00,54.52,55.55,54.5,55.26,709332.0,54.52,55.55,54.5,55.26,709332.0
2021-06-15 14:55:00,55.26,55.85,55.09,55.38,673928.0,55.26,55.85,55.09,55.38,673928.0
2021-06-15 15:00:00,55.3,55.8,54.82,55.13,374620.0,55.3,55.8,54.82,55.13,374620.0
2021-06-15 15:05:00,55.1,55.68,55.1,55.57,501384.0,55.1,55.68,55.1,55.57,501384.0
2021-06-15 15:10:00,55.57,56.13,55.55,55.97,602612.0,55.57,56.13,55.55,55.97,602612.0
2021-06-15 15:15:00,56.0,56.42,55.76,56.33,592620.0,56.0,56.42,55.76,56.33,592620.0
2021-06-15 15:20:00,56.32,56.36,55.63,55.66,261620.0,56.32,56.36,55.63,55.66,261620.0
2021-06-15 15:25:00,55.72,55.99,55.52,55.72,205804.0,55.72,55.99,55.52,55.72,205804.0
2021-06-15 15:30:00,55.78,55.97,55.5,55.89,384192.0,55.78,55.97,55.5,55.89,384192.0
2021-06-15 15:35:00,55.89,55.89,55.37,55.44,198176.0,55.89,55.89,55.37,55.44,198176.0
2021-06-15 15:40:00,55.43,55.54,55.24,55.34,181652.0,55.43,55.54,55.24,55.34,181652.0
2021-06-15 15:45:00,55.37,56.16,55.3,56.07,375292.0,55.37,56.16,55.3,56.07,375292.0
2021-06-15 15:50:00,56.13,56.13,55.5,55.52,182356.0,56.13,56.13,55.5,55.52,182356.0
2021-06-15 15:55:00,55.61,55.61,55.2,55.6,322484.0,55.61,55.61,55.2,55.6,322484.0
2021-06-16 09:30:00,53.81,54.87,53.63,54.84,537996.0,53.81,54.87,53.63,54.84,537996.0
2021-06-16 09:35:00,54.74,54.9,53.85,53.9,315584.0,54.74,54.9,53.85,53.9,315584.0
2021-06-16 09:40:00,53.95,54.52,53.43,53.63,425308.0,53.95,54.52,53.43,53.63,425308.0
2021-06-16 09:45:00,53.7,53.9,52.5,53.5,463692.0,53.7,53.9,52.5,53.5,463692.0
2021-06-16 09:50:00,53.5,53.52,52.48,52.74,793488.0,53.5,53.52,52.48,52.74,793488.0
2021-06-16 09:55:00,52.71,53.22,52.25,53.08,480736.0,52.71,53.22,52.25,53.08,480736.0
2021-06-16 10:00:00,53.04,53.13,52.44,52.85,269096.0,53.04,53.13,52.44,52.85,269096.0
2021-06-16 10:05:00,52.85,53.67,52.85,53.51,317652.0,52.85,53.67,52.85,53.51,317652.0
2021-06-16 10:10:00,53.54,54.6,53.33,54.05,382144.0,53.54,54.6,53.33,54.05,382144.0
2021-06-16 10:15:00,54.02,54.72,53.67,54.6,362384.0,54.02,54.72,53.67,54.6,362384.0
2021-06-16 10:20:00,54.58,55.44,54.52,54.63,453504.0,54.58,55.44,54.52,54.63,453504.0
2021-06-16 10:25:00,54.6,55.29,54.6,54.74,221480.0,54.6,55.29,54.6,54.74,221480.0
2021-06-16 10:30:00,54.73,54.97,54.21,54.21,180488.0,54.73,54.97,54.21,54.21,180488.0
2021-06-16 10:35:00,54.17,54.46,53.86,54.18,131004.0,54.17,54.46,53.86,54.18,131004.0
2021-06-16 10:40:00,54.2,54.35,53.75,53.84,165340.0,54.2,54.35,53.75,53.84,165340.0
2021-06-16 10:45:00,53.87,54.21,53.68,54.16,89136.0,53.87,54.21,53.68,54.16,89136.0
2021-06-16 10:50:00,54.16,54.28,53.98,54.16,88472.0,54.16,54.28,53.98,54.16,88472.0
2021-06-16 10:55:00,54.17,54.48,54.02,54.11,123172.0,54.17,54.48,54.02,54.11,123172.0
2021-06-16 11:00:00,54.06,54.23,53.74,53.75,75028.0,54.06,54.23,53.74,53.75,75028.0
2021-06-16 11:05:00,53.76,54.01,53.5,53.59,121312.0,53.76,54.01,53.5,53.59,121312.0
2021-06-16 11:10:00,53.6,53.6,53.33,53.37,92684.0,53.6,53.6,53.33,53.37,92684.0
2021-06-16 11:15:00,53.31,53.55,53.0,53.45,155756.0,53.31,53.55,53.0,53.45,155756.0
2021-06-16 11:20:00,53.49,53.49,52.97,53.24,109112.0,53.49,53.49,52.97,53.24,109112.0
2021-06-16 11:25:00,53.4,53.64,53.24,53.64,72788.0,53.4,53.64,53.24,53.64,72788.0
2021-06-16 11:30:00,53.6,53.61,53.25,53.44,85952.0,53.6,53.61,53.25,53.44,85952.0
2021-06-16 11:35:00,53.49,53.54,53.24,53.34,75744.0,53.49,53.54,53.24,53.34,75744.0
2021-06-16 11:40:00,53.33,54.02,53.32,53.75,140728.0,53.33,54.02,53.32,53.75,140728.0
2021-06-16 11:45:00,53.79,54.13,53.79,53.99,68872.0,53.79,54.13,53.79,53.99,68872.0
2021-06-16 11:50:00,54.07,54.29,54.04,54.16,61040.0,54.07,54.29,54.04,54.16,61040.0
2021-06-16 11:55:00,54.23,54.32,53.81,53.94,110852.0,54.23,54.32,53.81,53.94,110852.0
2021-06-16 12:00:00,53.97,54.38,53.97,54.27,84888.0,53.97,54.38,53.97,54.27,84888.0
2021-06-16 12:05:00,54.3,54.35,54.0,54.0,73752.0,54.3,54.35,54.0,54.0,73752.0
2021-06-16 12:10:00,53.97,54.07,53.32,53.61,88036.0,53.97,54.07,53.32,53.61,88036.0
2021-06-16 12:15:00,53.65,53.83,53.54,53.57,54244.0,53.65,53.83,53.54,53.57,54244.0
2021-06-16 12:20:00,53.59,53.6,53.18,53.23,157720.0,53.59,53.6,53.18,53.23,157720.0
2021-06-16 12:25:00,53.22,53.31,52.98,53.05,171160.0,53.22,53.31,52.98,53.05,171160.0
2021-06-16 12:30:00,53.08,53.45,53.07,53.37,76916.0,53.08,53.45,53.07,53.37,76916.0
2021-06-16 12:35:00,53.41,53.41,53.06,53.23,114360.0,53.41,53.41,53.06,53.23,114360.0
2021-06-16 12:40:00,53.23,53.34,53.08,53.21,55060.0,53.23,53.34,53.08,53.21,55060.0
2021-06-16 12:45:00,53.25,53.43,53.09,53.24,97048.0,53.25,53.43,53.09,53.24,97048.0
2021-06-16 12:50:00,53.25,53.47,53.25,53.45,77520.0,53.25,53.47,53.25,53.45,77520.0
2021-06-16 12:55:00,53.47,53.47,53.23,53.33,44152.0,53.47,53.47,53.23,53.33,44152.0
2021-06-16 13:00:00,53.34,53.35,53.1,53.21,76664.0,53.34,53.35,53.1,53.21,76664.0
2021-06-16 13:05:00,53.21,53.38,53.13,53.25,54828.0,53.21,53.38,53.13,53.25,54828.0
2021-06-16 13:10:00,53.25,53.59,53.25,53.53,77308.0,53.25,53.59,53.25,53.53,77308.0
2021-06-16 13:15:00,53.53,53.63,53.34,53.51,89508.0,53.53,53.63,53.34,53.51,89508.0
2021-06-16 13:20:00,53.55,53.65,53.34,53.43,76840.0,53.55,53.65,53.34,53.43,76840.0
2021-06-16 13:25:00,53.45,53.63,53.38,53.6,68328.0,53.45,53.63,53.38,53.6,68328.0
2021-06-16 13:30:00,53.63,53.88,53.54,53.81,54212.0,53.63,53.88,53.54,53.81,54212.0
2021-06-16 13:35:00,53.79,53.9,53.69,53.88,39048.0,53.79,53.9,53.69,53.88,39048.0
2021-06-16 13:40:00,53.84,54.19,53.76,53.95,94492.0,53.84,54.19,53.76,53.95,94492.0
2021-06-16 13:45:00,53.95,54.23,53.77,54.06,138312.0,53.95,54.23,53.77,54.06,138312.0
2021-06-16 13:50:00,54.06,54.34,53.92,54.24,165528.0,54.06,54.34,53.92,54.24,165528.0
2021-06-16 13:55:00,54.14,54.2,53.84,54.19,109100.0,54.14,54.2,53.84,54.19,109100.0
2021-06-16 14:00:00,54.01,54.01,53.33,53.79,105712.0,54.01,54.01,53.33,53.79,105712.0
2021-06-16 14:05:00,53.8,54.27,53.8,54.04,77108.0,53.8,54.27,53.8,54.04,77108.0
2021-06-16 14:10:00,54.16,54.25,53.64,53.72,113420.0,54.16,54.25,53.64,53.72,113420.0
2021-06-16 14:15:00,53.66,53.85,53.41,53.69,99784.0,53.66,53.85,53.41,53.69,99784.0
2021-06-16 14:20:00,53.62,54.15,53.61,53.9,76084.0,53.62,54.15,53.61,53.9,76084.0
2021-06-16 14:25:00,53.84,54.18,53.75,54.03,88140.0,53.84,54.18,53.75,54.03,88140.0
2021-06-16 14:30:00,54.02,54.55,53.85,54.39,133528.0,54.02,54.55,53.85,54.39,133528.0
2021-06-16 14:35:00,54.49,54.59,54.25,54.35,134876.0,54.49,54.59,54.25,54.35,134876.0
2021-06-16 14:40:00,54.37,54.41,53.9,54.08,79680.0,54.37,54.41,53.9,54.08,79680.0
2021-06-16 14:45:00,54.17,54.56,53.88,54.25,79240.0,54.17,54.56,53.88,54.25,79240.0
2021-06-16 14:50:00,54.25,54.56,54.15,54.36,81544.0,54.25,54.56,54.15,54.36,81544.0
2021-06-16 14:55:00,54.3,54.6,54.2,54.47,64236.0,54.3,54.6,54.2,54.47,64236.0
2021-06-16 15:00:00,54.47,54.52,54.22,54.29,49348.0,54.47,54.52,54.22,54.29,49348.0
2021-06-16 15:05:00,54.36,55.07,54.3,54.91,301392.0,54.36,55.07,54.3,54.91,301392.0
2021-06-16 15:10:00,54.92,55.05,54.74,54.95,135676.0,54.92,55.05,54.74,54.95,135676.0
2021-06-16 15:15:00,55.0,55.1,54.73,55.01,98664.0,55.0,55.1,54.73,55.01,98664.0
2021-06-16 15:20:00,55.09,55.29,54.99,55.18,135448.0,55.09,55.29,54.99,55.18,135448.0
2021-06-16 15:25:00,55.18,55.26,54.81,54.84,93876.0,55.18,55.26,54.81,54.84,93876.0
2021-06-16 15:30:00,54.91,55.1,54.84,54.88,88140.0,54.91,55.1,54.84,54.88,88140.0
2021-06-16 15:35:00,54.97,55.19,54.58,55.19,132308.0,54.97,55.19,54.58,55.19,132308.0
2021-06-16 15:40:00,55.17,55.34,55.03,55.21,187980.0,55.17,55.34,55.03,55.21,187980.0
2021-06-16 15:45:00,55.13,57.19,55.13,57.05,922192.0,55.13,57.19,55.13,57.05,922192.0
2021-06-16 15:50:00,57.11,57.11,56.01,56.25,450384.0,57.11,57.11,56.01,56.25,450384.0
2021-06-16 15:55:00,56.25,56.6,55.18,55.76,789636.0,56.25,56.6,55.18,55.76,789636.0
2021-06-17 09:30:00,56.0,56.73,55.37,56.41,381044.0,56.0,56.73,55.37,56.41,381044.0
2021-06-17 09:35:00,56.33,57.31,56.13,57.22,343996.0,56.33,57.31,56.13,57.22,343996.0
2021-06-17 09:40:00,57.24,57.47,56.04,56.04,399112.0,57.24,57.47,56.04,56.04,399112.0
2021-06-17 09:45:00,56.14,56.79,56.02,56.43,196612.0,56.14,56.79,56.02,56.43,196612.0
2021-06-17 09:50:00,56.39,56.53,56.0,56.38,140972.0,56.39,56.53,56.0,56.38,140972.0
2021-06-17 09:55:00,56.41,56.99,56.21,56.79,298036.0,56.41,56.99,56.21,56.79,298036.0
2021-06-17 10:00:00,56.83,57.59,56.71,57.27,633020.0,56.83,57.59,56.71,57.27,633020.0
2021-06-17 10:05:00,57.38,58.25,56.89,57.12,693452.0,57.38,58.25,56.89,57.12,693452.0
2021-06-17 10:10:00,57.22,57.49,57.0,57.06,408780.0,57.22,57.49,57.0,57.06,408780.0
2021-06-17 10:15:00,57.1,57.48,56.94,57.0,268892.0,57.1,57.48,56.94,57.0,268892.0
2021-06-17 10:20:00,57.05,57.25,56.65,57.2,148772.0,57.05,57.25,56.65,57.2,148772.0
2021-06-17 10:25:00,57.15,57.38,56.8,56.96,91888.0,57.15,57.38,56.8,56.96,91888.0
2021-06-17 10:30:00,56.93,57.13,56.44,56.73,121728.0,56.93,57.13,56.44,56.73,121728.0
2021-06-17 10:35:00,56.82,57.08,56.55,56.96,108644.0,56.82,57.08,56.55,56.96,108644.0
2021-06-17 10:40:00,56.84,57.25,56.81,57.08,112496.0,56.84,57.25,56.81,57.08,112496.0
2021-06-17 10:45:00,57.12,57.25,56.78,56.92,76048.0,57.12,57.25,56.78,56.92,76048.0
2021-06-17 10:50:00,56.85,57.09,56.8,56.82,93624.0,56.85,57.09,56.8,56.82,93624.0
2021-06-17 10:55:00,56.85,57.1,56.79,57.03,100940.0,56.85,57.1,56.79,57.03,100940.0
2021-06-17 11:00:00,57.08,57.17,56.93,57.04,54348.0,57.08,57.17,56.93,57.04,54348.0
2021-06-17 11:05:00,57.07,58.33,56.97,58.12,484192.0,57.07,58.33,56.97,58.12,484192.0
2021-06-17 11:10:00,58.11,58.24,57.75,58.0,257244.0,58.11,58.24,57.75,58.0,257244.0
2021-06-17 11:15:00,57.98,58.22,57.85,57.95,147028.0,57.98,58.22,57.85,57.95,147028.0
2021-06-17 11:20:00,57.95,58.42,57.86,58.06,383864.0,57.95,58.42,57.86,58.06,383864.0
2021-06-17 11:25:00,58.21,58.21,57.38,57.38,307108.0,58.21,58.21,57.38,57.38,307108.0
2021-06-17 11:30:00,57.38,57.73,57.32,57.44,89224.0,57.38,57.73,57.32,57.44,89224.0
2021-06-17 11:35:00,57.45,57.65,57.38,57.57,74636.0,57.45,57.65,57.38,57.57,74636.0
2021-06-17 11:40:00,57.53,57.6,57.19,57.25,102532.0,57.53,57.6,57.19,57.25,102532.0
2021-06-17 11:45:00,57.2,57.45,57.06,57.14,80888.0,57.2,57.45,57.06,57.14,80888.0
2021-06-17 11:50:00,57.13,57.13,56.33,56.56,282804.0,57.13,57.13,56.33,56.56,282804.0
2021-06-17 11:55:00,56.56,56.64,56.24,56.36,154976.0,56.56,56.64,56.24,56.36,154976.0
2021-06-17 12:00:00,56.38,56.71,56.37,56.57,75900.0,56.38,56.71,56.37,56.57,75900.0
2021-06-17 12:05:00,56.62,56.65,56.38,56.5,78980.0,56.62,56.65,56.38,56.5,78980.0
2021-06-17 12:10:00,56.45,56.65,56.25,56.49,66672.0,56.45,56.65,56.25,56.49,66672.0
2021-06-17 12:15:00,56.44,56.44,55.87,55.99,147188.0,56.44,56.44,55.87,55.99,147188.0
2021-06-17 12:20:00,55.96,56.07,55.7,55.77,157700.0,55.96,56.07,55.7,55.77,157700.0
2021-06-17 12:25:00,55.81,56.1,55.77,55.99,54012.0,55.81,56.1,55.77,55.99,54012.0
2021-06-17 12:30:00,55.9,56.38,55.78,56.37,129144.0,55.9,56.38,55.78,56.37,129144.0
2021-06-17 12:35:00,56.24,56.55,56.18,56.24,57292.0,56.24,56.55,56.18,56.24,57292.0
2021-06-17 12:40:00,56.34,56.34,56.0,56.01,34088.0,56.34,56.34,56.0,56.01,34088.0
2021-06-17 12:45:00,56.0,56.34,55.88,56.27,71396.0,56.0,56.34,55.88,56.27,71396.0
2021-06-17 12:50:00,56.33,56.71,56.27,56.63,99012.0,56.33,56.71,56.27,56.63,99012.0
2021-06-17 12:55:00,56.63,56.73,56.32,56.72,38628.0,56.63,56.73,56.32,56.72,38628.0
2021-06-17 13:00:00,56.71,56.71,56.4,56.58,49528.0,56.71,56.71,56.4,56.58,49528.0
2021-06-17 13:05:00,56.63,56.72,56.52,56.6,37404.0,56.63,56.72,56.52,56.6,37404.0
2021-06-17 13:10:00,56.56,56.7,56.33,56.63,56384.0,56.56,56.7,56.33,56.63,56384.0
2021-06-17 13:15:00,56.68,56.7,56.29,56.43,24684.0,56.68,56.7,56.29,56.43,24684.0
2021-06-17 13:20:00,56.51,56.55,56.19,56.44,52580.0,56.51,56.55,56.19,56.44,52580.0
2021-06-17 13:25:00,56.32,56.52,56.29,56.41,24732.0,56.32,56.52,56.29,56.41,24732.0
2021-06-17 13:30:00,56.39,56.55,56.28,56.43,50032.0,56.39,56.55,56.28,56.43,50032.0
2021-06-17 13:35:00,56.42,56.43,56.25,56.3,41124.0,56.42,56.43,56.25,56.3,41124.0
2021-06-17 13:40:00,56.4,56.4,56.1,56.18,57656.0,56.4,56.4,56.1,56.18,57656.0
2021-06-17 13:45:00,56.29,56.29,56.07,56.17,54048.0,56.29,56.29,56.07,56.17,54048.0
2021-06-17 13:50:00,56.2,56.27,55.86,55.89,84844.0,56.2,56.27,55.86,55.89,84844.0
2021-06-17 13:55:00,55.88,56.04,55.85,56.04,46360.0,55.88,56.04,55.85,56.04,46360.0
2021-06-17 14:00:00,55.96,56.41,55.73,56.35,199136.0,55.96,56.41,55.73,56.35,199136.0
2021-06-17 14:05:00,56.36,56.44,56.19,56.35,57896.0,56.36,56.44,56.19,56.35,57896.0
2021-06-17 14:10:00,56.31,56.5,56.14,56.42,47888.0,56.31,56.5,56.14,56.42,47888.0
2021-06-17 14:15:00,56.42,56.7,56.3,56.42,82828.0,56.42,56.7,56.3,56.42,82828.0
2021-06-17 14:20:00,56.4,56.54,56.31,56.54,50940.0,56.4,56.54,56.31,56.54,50940.0
2021-06-17 14:25:00,56.44,56.55,55.91,56.1,92448.0,56.44,56.55,55.91,56.1,92448.0
2021-06-17 14:30:00,56.02,56.21,55.96,56.13,32364.0,56.02,56.21,55.96,56.13,32364.0
2021-06-17 14:35:00,56.23,56.23,56.01,56.15,25504.0,56.23,56.23,56.01,56.15,25504.0
2021-06-17 14:40:00,56.15,56.37,56.15,56.18,32208.0,56.15,56.37,56.15,56.18,32208.0
2021-06-17 14:45:00,56.18,56.34,56.08,56.2,55812.0,56.18,56.34,56.08,56.2,55812.0
2021-06-17 14:50:00,56.19,56.58,56.19,56.52,65236.0,56.19,56.58,56.19,56.52,65236.0
2021-06-17 14:55:00,56.55,56.55,56.18,56.19,73444.0,56.55,56.55,56.18,56.19,73444.0
2021-06-17 15:00:00,56.23,56.5,56.16,56.44,53232.0,56.23,56.5,56.16,56.44,53232.0
2021-06-17 15:05:00,56.38,56.41,56.1,56.24,64700.0,56.38,56.41,56.1,56.24,64700.0
2021-06-17 15:10:00,56.2,56.5,56.13,56.41,76872.0,56.2,56.5,56.13,56.41,76872.0
2021-06-17 15:15:00,56.33,56.51,56.21,56.21,117116.0,56.33,56.51,56.21,56.21,117116.0
2021-06-17 15:20:00,56.17,56.28,56.01,56.13,54272.0,56.17,56.28,56.01,56.13,54272.0
2021-06-17 15:25:00,56.15,56.34,56.12,56.19,42152.0,56.15,56.34,56.12,56.19,42152.0
2021-06-17 15:30:00,56.32,56.5,56.28,56.4,106992.0,56.32,56.5,56.28,56.4,106992.0
2021-06-17 15:35:00,56.4,56.45,56.15,56.38,85640.0,56.4,56.45,56.15,56.38,85640.0
2021-06-17 15:40:00,56.29,56.38,56.08,56.13,106472.0,56.29,56.38,56.08,56.13,106472.0
2021-06-17 15:45:00,56.15,56.35,56.09,56.3,114296.0,56.15,56.35,56.09,56.3,114296.0
2021-06-17 15:50:00,56.31,56.38,56.1,56.13,131944.0,56.31,56.38,56.1,56.13,131944.0
2021-06-17 15:55:00,56.1,56.19,55.82,55.99,479180.0,56.1,56.19,55.82,55.99,479180.0
2021-06-18 09:30:00,55.05,55.87,54.77,55.3,626476.0,55.05,55.87,54.77,55.3,626476.0
2021-06-18 09:35:00,55.41,55.82,55.15,55.34,169388.0,55.41,55.82,55.15,55.34,169388.0
2021-06-18 09:40:00,55.41,55.63,55.13,55.24,272568.0,55.41,55.63,55.13,55.24,272568.0
2021-06-18 09:45:00,55.13,55.34,54.9,55.15,173436.0,55.13,55.34,54.9,55.15,173436.0
2021-06-18 09:50:00,55.09,55.09,54.27,54.39,394772.0,55.09,55.09,54.27,54.39,394772.0
2021-06-18 09:55:00,54.51,54.92,54.27,54.6,103008.0,54.51,54.92,54.27,54.6,103008.0
2021-06-18 10:00:00,54.69,54.85,54.13,54.15,145544.0,54.69,54.85,54.13,54.15,145544.0
2021-06-18 10:05:00,54.21,54.37,53.88,53.9,128056.0,54.21,54.37,53.88,53.9,128056.0
2021-06-18 10:10:00,53.98,54.13,53.79,53.87,139976.0,53.98,54.13,53.79,53.87,139976.0
2021-06-18 10:15:00,53.89,53.93,53.5,53.64,247000.0,53.89,53.93,53.5,53.64,247000.0
2021-06-18 10:20:00,53.68,53.96,53.45,53.76,265308.0,53.68,53.96,53.45,53.76,265308.0
2021-06-18 10:25:00,53.79,53.83,53.25,53.5,260268.0,53.79,53.83,53.25,53.5,260268.0
2021-06-18 10:30:00,53.46,54.1,53.38,54.1,140260.0,53.46,54.1,53.38,54.1,140260.0
2021-06-18 10:35:00,54.05,54.46,53.99,54.19,113628.0,54.05,54.46,53.99,54.19,113628.0
2021-06-18 10:40:00,54.19,54.19,53.75,53.85,116100.0,54.19,54.19,53.75,53.85,116100.0
2021-06-18 10:45:00,53.86,54.18,53.77,54.08,60272.0,53.86,54.18,53.77,54.08,60272.0
2021-06-18 10:50:00,54.12,54.16,53.88,53.94,40712.0,54.12,54.16,53.88,53.94,40712.0
2021-06-18 10:55:00,53.98,54.13,53.85,54.0,39424.0,53.98,54.13,53.85,54.0,39424.0
2021-06-18 11:00:00,54.05,54.37,54.0,54.32,60448.0,54.05,54.37,54.0,54.32,60448.0
2021-06-18 11:05:00,54.37,54.42,54.13,54.25,63704.0,54.37,54.42,54.13,54.25,63704.0
2021-06-18 11:10:00,54.33,54.52,54.25,54.33,116332.0,54.33,54.52,54.25,54.33,116332.0
2021-06-18 11:15:00,54.3,54.31,53.91,53.95,60464.0,54.3,54.31,53.91,53.95,60464.0
2021-06-18 11:20:00,53.99,54.21,53.94,54.05,25772.0,53.99,54.21,53.94,54.05,25772.0
2021-06-18 11:25:00,54.05,54.12,53.94,54.04,29920.0,54.05,54.12,53.94,54.04,29920.0
2021-06-18 11:30:00,54.01,54.39,54.01,54.26,37468.0,54.01,54.39,54.01,54.26,37468.0
2021-06-18 11:35:00,54.25,54.38,54.19,54.25,28092.0,54.25,54.38,54.19,54.25,28092.0
2021-06-18 11:40:00,54.26,54.49,54.17,54.45,59604.0,54.26,54.49,54.17,54.45,59604.0
2021-06-18 11:45:00,54.41,54.43,54.23,54.24,36988.0,54.41,54.43,54.23,54.24,36988.0
2021-06-18 11:50:00,54.23,54.31,54.13,54.22,24104.0,54.23,54.31,54.13,54.22,24104.0
2021-06-18 11:55:00,54.25,54.33,54.07,54.18,36872.0,54.25,54.33,54.07,54.18,36872.0
2021-06-18 12:00:00,54.18,54.44,54.14,54.25,34576.0,54.18,54.44,54.14,54.25,34576.0
2021-06-18 12:05:00,54.29,54.45,54.29,54.45,36368.0,54.29,54.45,54.29,54.45,36368.0
2021-06-18 12:10:00,54.31,54.45,54.29,54.42,15168.0,54.31,54.45,54.29,54.42,15168.0
2021-06-18 12:15:00,54.33,54.44,54.23,54.34,19652.0,54.33,54.44,54.23,54.34,19652.0
2021-06-18 12:20:00,54.34,54.5,54.25,54.35,39500.0,54.34,54.5,54.25,54.35,39500.0
2021-06-18 12:25:00,54.27,54.33,54.18,54.29,33680.0,54.27,54.33,54.18,54.29,33680.0
2021-06-18 12:30:00,54.23,54.23,53.95,54.09,118272.0,54.23,54.23,53.95,54.09,118272.0
2021-06-18 12:35:00,54.08,54.18,53.99,54.0,34548.0,54.08,54.18,53.99,54.0,34548.0
2021-06-18 12:40:00,53.99,54.06,53.84,53.85,48872.0,53.99,54.06,53.84,53.85,48872.0
2021-06-18 12:45:00,53.86,53.88,53.72,53.83,126016.0,53.86,53.88,53.72,53.83,126016.0
2021-06-18 12:50:00,53.76,53.81,53.57,53.72,89184.0,53.76,53.81,53.57,53.72,89184.0
2021-06-18 12:55:00,53.8,53.89,53.66,53.85,95600.0,53.8,53.89,53.66,53.85,95600.0
2021-06-18 13:00:00,53.79,54.13,53.75,54.08,181612.0,53.79,54.13,53.75,54.08,181612.0
2021-06-18 13:05:00,54.04,54.11,53.68,53.85,89004.0,54.04,54.11,53.68,53.85,89004.0
2021-06-18 13:10:00,53.8,53.86,53.7,53.75,34332.0,53.8,53.86,53.7,53.75,34332.0
2021-06-18 13:15:00,53.75,53.87,53.67,53.71,36560.0,53.75,53.87,53.67,53.71,36560.0
2021-06-18 13:20:00,53.68,53.75,53.66,53.7,67244.0,53.68,53.75,53.66,53.7,67244.0
2021-06-18 13:25:00,53.72,53.83,53.65,53.83,38648.0,53.72,53.83,53.65,53.83,38648.0
2021-06-18 13:30:00,53.83,53.97,53.68,53.75,79220.0,53.83,53.97,53.68,53.75,79220.0
2021-06-18 13:35:00,53.7,53.79,53.67,53.74,19288.0,53.7,53.79,53.67,53.74,19288.0
2021-06-18 13:40:00,53.76,53.92,53.69,53.72,11796.0,53.76,53.92,53.69,53.72,11796.0
2021-06-18 13:45:00,53.8,53.94,53.74,53.94,35104.0,53.8,53.94,53.74,53.94,35104.0
2021-06-18 13:50:00,53.86,53.86,53.67,53.77,57984.0,53.86,53.86,53.67,53.77,57984.0
2021-06-18 13:55:00,53.81,53.81,53.63,53.7,64832.0,53.81,53.81,53.63,53.7,64832.0
2021-06-18 14:00:00,53.67,53.97,53.62,53.95,94720.0,53.67,53.97,53.62,53.95,94720.0
2021-06-18 14:05:00,53.94,54.37,53.86,54.31,148432.0,53.94,54.37,53.86,54.31,148432.0
2021-06-18 14:10:00,54.33,54.74,54.25,54.68,153324.0,54.33,54.74,54.25,54.68,153324.0
2021-06-18 14:15:00,54.68,54.76,54.52,54.57,100476.0,54.68,54.76,54.52,54.57,100476.0
2021-06-18 14:20:00,54.57,55.0,54.57,54.8,144868.0,54.57,55.0,54.57,54.8,144868.0
2021-06-18 14:25:00,54.85,55.1,54.75,55.02,132488.0,54.85,55.1,54.75,55.02,132488.0
2021-06-18 14:30:00,55.06,55.13,54.53,54.6,170624.0,55.06,55.13,54.53,54.6,170624.0
2021-06-18 14:35:00,54.59,54.88,54.56,54.81,96980.0,54.59,54.88,54.56,54.81,96980.0
2021-06-18 14:40:00,54.8,54.88,54.37,54.46,82252.0,54.8,54.88,54.37,54.46,82252.0
2021-06-18 14:45:00,54.46,54.62,54.25,54.5,103720.0,54.46,54.62,54.25,54.5,103720.0
2021-06-18 14:50:00,54.56,54.56,54.14,54.24,168132.0,54.56,54.56,54.14,54.24,168132.0
2021-06-18 14:55:00,54.24,54.29,54.06,54.09,65740.0,54.24,54.29,54.06,54.09,65740.0
2021-06-18 15:00:00,54.07,54.57,54.03,54.31,100256.0,54.07,54.57,54.03,54.31,100256.0
2021-06-18 15:05:00,54.25,54.49,54.13,54.28,92948.0,54.25,54.49,54.13,54.28,92948.0
2021-06-18 15:10:00,54.15,54.33,54.09,54.18,137360.0,54.15,54.33,54.09,54.18,137360.0
2021-06-18 15:15:00,54.2,54.32,53.86,53.93,131724.0,54.2,54.32,53.86,53.93,131724.0
2021-06-18 15:20:00,53.89,54.18,53.86,54.11,63872.0,53.89,54.18,53.86,54.11,63872.0
2021-06-18 15:25:00,54.12,54.25,53.94,53.96,53700.0,54.12,54.25,53.94,53.96,53700.0
2021-06-18 15:30:00,53.95,54.13,53.58,53.71,210548.0,53.95,54.13,53.58,53.71,210548.0
2021-06-18 15:35:00,53.73,54.04,53.7,53.91,104980.0,53.73,54.04,53.7,53.91,104980.0
2021-06-18 15:40:00,53.96,53.97,53.5,53.61,216856.0,53.96,53.97,53.5,53.61,216856.0
2021-06-18 15:45:00,53.56,53.85,53.47,53.56,156112.0,53.56,53.85,53.47,53.56,156112.0
2021-06-18 15:50:00,53.59,53.91,53.52,53.77,132764.0,53.59,53.91,53.52,53.77,132764.0
2021-06-18 15:55:00,53.75,53.87,53.43,53.43,507980.0,53.75,53.87,53.43,53.43,507980.0
2021-06-21 09:30:00,54.24,54.6,53.7,54.13,413600.0,54.24,54.6,53.7,54.13,413600.0
2021-06-21 09:35:00,54.07,54.44,54.02,54.12,158888.0,54.07,54.44,54.02,54.12,158888.0
2021-06-21 09:40:00,54.19,54.21,53.25,53.65,326780.0,54.19,54.21,53.25,53.65,326780.0
2021-06-21 09:45:00,53.5,53.81,52.89,53.24,193776.0,53.5,53.81,52.89,53.24,193776.0
2021-06-21 09:50:00,53.22,53.5,52.5,53.38,264360.0,53.22,53.5,52.5,53.38,264360.0
2021-06-21 09:55:00,53.25,53.56,53.1,53.14,88228.0,53.25,53.56,53.1,53.14,88228.0
2021-06-21 10:00:00,53.14,53.36,52.72,52.86,119488.0,53.14,53.36,52.72,52.86,119488.0
2021-06-21 10:05:00,52.87,52.93,51.77,52.17,467164.0,52.87,52.93,51.77,52.17,467164.0
2021-06-21 10:10:00,52.15,52.38,51.92,52.0,143320.0,52.15,52.38,51.92,52.0,143320.0
2021-06-21 10:15:00,52.0,52.21,51.85,52.02,102356.0,52.0,52.21,51.85,52.02,102356.0
2021-06-21 10:20:00,52.07,52.35,51.58,51.63,213008.0,52.07,52.35,51.58,51.63,213008.0
2021-06-21 10:25:00,51.67,52.15,51.56,52.15,124280.0,51.67,52.15,51.56,52.15,124280.0
2021-06-21 10:30:00,52.1,52.72,51.98,52.0,215108.0,52.1,52.72,51.98,52.0,215108.0
2021-06-21 10:35:00,51.98,52.17,51.73,51.89,102536.0,51.98,52.17,51.73,51.89,102536.0
2021-06-21 10:40:00,51.85,52.09,51.72,51.76,69288.0,51.85,52.09,51.72,51.76,69288.0
2021-06-21 10:45:00,51.7,51.97,50.92,51.19,339300.0,51.7,51.97,50.92,51.19,339300.0
2021-06-21 10:50:00,51.19,51.22,49.56,49.78,891576.0,51.19,51.22,49.56,49.78,891576.0
2021-06-21 10:55:00,49.84,50.88,49.75,50.8,613412.0,49.84,50.88,49.75,50.8,613412.0
2021-06-21 11:00:00,50.77,50.89,50.25,50.69,139060.0,50.77,50.89,50.25,50.69,139060.0
2021-06-21 11:05:00,50.73,51.05,50.23,50.69,274032.0,50.73,51.05,50.23,50.69,274032.0
2021-06-21 11:10:00,50.7,50.88,50.45,50.6,154088.0,50.7,50.88,50.45,50.6,154088.0
2021-06-21 11:15:00,50.6,50.86,50.32,50.45,112868.0,50.6,50.86,50.32,50.45,112868.0
2021-06-21 11:20:00,50.39,50.56,50.25,50.44,79556.0,50.39,50.56,50.25,50.44,79556.0
2021-06-21 11:25:00,50.43,50.71,50.42,50.51,140964.0,50.43,50.71,50.42,50.51,140964.0
2021-06-21 11:30:00,50.6,50.61,49.88,50.15,275272.0,50.6,50.61,49.88,50.15,275272.0
2021-06-21 11:35:00,50.21,50.47,50.21,50.32,82260.0,50.21,50.47,50.21,50.32,82260.0
2021-06-21 11:40:00,50.32,50.5,49.95,50.08,137488.0,50.32,50.5,49.95,50.08,137488.0
2021-06-21 11:45:00,50.06,50.11,49.67,49.87,184052.0,50.06,50.11,49.67,49.87,184052.0
2021-06-21 11:50:00,49.89,50.03,49.38,49.38,234572.0,49.89,50.03,49.38,49.38,234572.0
2021-06-21 11:55:00,49.44,49.61,49.29,49.38,168476.0,49.44,49.61,49.29,49.38,168476.0
2021-06-21 12:00:00,49.32,50.0,49.32,49.92,220308.0,49.32,50.0,49.32,49.92,220308.0
2021-06-21 12:05:00,49.82,49.82,49.37,49.65,124452.0,49.82,49.82,49.37,49.65,124452.0
2021-06-21 12:10:00,49.65,49.8,49.25,49.65,143720.0,49.65,49.8,49.25,49.65,143720.0
2021-06-21 12:15:00,49.63,50.47,49.6,50.15,144460.0,49.63,50.47,49.6,50.15,144460.0
2021-06-21 12:20:00,50.25,50.63,50.15,50.56,153824.0,50.25,50.63,50.15,50.56,153824.0
2021-06-21 12:25:00,50.56,50.88,50.41,50.88,169852.0,50.56,50.88,50.41,50.88,169852.0
2021-06-21 12:30:00,50.78,50.87,50.38,50.39,90068.0,50.78,50.87,50.38,50.39,90068.0
2021-06-21 12:35:00,50.45,50.63,50.44,50.53,41024.0,50.45,50.63,50.44,50.53,41024.0
2021-06-21 12:40:00,50.54,50.54,49.91,50.11,112248.0,50.54,50.54,49.91,50.11,112248.0
2021-06-21 12:45:00,50.06,50.24,50.0,50.06,65568.0,50.06,50.24,50.0,50.06,65568.0
2021-06-21 12:50:00,50.0,50.28,49.9,50.0,135172.0,50.0,50.28,49.9,50.0,135172.0
2021-06-21 12:55:00,50.05,50.25,49.94,50.04,62872.0,50.05,50.25,49.94,50.04,62872.0
2021-06-21 13:00:00,50.1,50.17,49.94,50.1,65628.0,50.1,50.17,49.94,50.1,65628.0
2021-06-21 13:05:00,50.06,50.19,50.0,50.04,38876.0,50.06,50.19,50.0,50.04,38876.0
2021-06-21 13:10:00,50.04,50.21,50.01,50.08,70828.0,50.04,50.21,50.01,50.08,70828.0
2021-06-21 13:15:00,50.09,50.17,50.02,50.06,28000.0,50.09,50.17,50.02,50.06,28000.0
2021-06-21 13:20:00,50.09,50.09,49.6,49.83,95968.0,50.09,50.09,49.6,49.83,95968.0
2021-06-21 13:25:00,49.77,50.0,49.63,49.82,52632.0,49.77,50.0,49.63,49.82,52632.0
2021-06-21 13:30:00,49.94,50.13,49.88,50.0,47400.0,49.94,50.13,49.88,50.0,47400.0
2021-06-21 13:35:00,50.01,50.07,49.85,50.02,43028.0,50.01,50.07,49.85,50.02,43028.0
2021-06-21 13:40:00,50.02,50.09,49.85,49.86,27508.0,50.02,50.09,49.85,49.86,27508.0
2021-06-21 13:45:00,49.89,49.91,49.56,49.65,55052.0,49.89,49.91,49.56,49.65,55052.0
2021-06-21 13:50:00,49.7,49.7,49.4,49.54,149748.0,49.7,49.7,49.4,49.54,149748.0
2021-06-21 13:55:00,49.52,49.64,49.42,49.55,83968.0,49.52,49.64,49.42,49.55,83968.0
2021-06-21 14:00:00,49.51,49.59,49.25,49.46,123936.0,49.51,49.59,49.25,49.46,123936.0
2021-06-21 14:05:00,49.42,50.0,49.42,49.95,132872.0,49.42,50.0,49.42,49.95,132872.0
2021-06-21 14:10:00,49.97,50.25,49.97,50.06,191012.0,49.97,50.25,49.97,50.06,191012.0
2021-06-21 14:15:00,50.02,50.05,49.9,49.9,59492.0,50.02,50.05,49.9,49.9,59492.0
2021-06-21 14:20:00,49.98,49.98,49.81,49.83,65204.0,49.98,49.98,49.81,49.83,65204.0
2021-06-21 14:25:00,49.82,50.25,49.82,50.05,79788.0,49.82,50.25,49.82,50.05,79788.0
2021-06-21 14:30:00,50.13,50.36,50.04,50.35,75556.0,50.13,50.36,50.04,50.35,75556.0
2021-06-21 14:35:00,50.38,50.62,50.17,50.17,110072.0,50.38,50.62,50.17,50.17,110072.0
2021-06-21 14:40:00,50.24,50.33,50.0,50.04,54800.0,50.24,50.33,50.0,50.04,54800.0
2021-06-21 14:45:00,50.02,50.09,49.88,49.94,107600.0,50.02,50.09,49.88,49.94,107600.0
2021-06-21 14:50:00,49.94,50.08,49.91,50.08,42912.0,49.94,50.08,49.91,50.08,42912.0
2021-06-21 14:55:00,50.1,50.43,50.1,50.27,60068.0,50.1,50.43,50.1,50.27,60068.0
2021-06-21 15:00:00,50.25,50.33,50.1,50.13,72108.0,50.25,50.33,50.1,50.13,72108.0
2021-06-21 15:05:00,50.09,50.25,49.95,49.96,65824.0,50.09,50.25,49.95,49.96,65824.0
2021-06-21 15:10:00,50.05,50.07,49.88,49.94,51236.0,50.05,50.07,49.88,49.94,51236.0
2021-06-21 15:15:00,49.88,50.08,49.88,50.08,23680.0,49.88,50.08,49.88,50.08,23680.0
2021-06-21 15:20:00,50.01,50.05,49.73,49.79,64140.0,50.01,50.05,49.73,49.79,64140.0
2021-06-21 15:25:00,49.84,49.92,49.7,49.9,60000.0,49.84,49.92,49.7,49.9,60000.0
2021-06-21 15:30:00,49.84,50.1,49.84,49.97,89820.0,49.84,50.1,49.84,49.97,89820.0
2021-06-21 15:35:00,50.0,50.27,49.96,50.17,112624.0,50.0,50.27,49.96,50.17,112624.0
2021-06-21 15:40:00,50.2,50.2,50.0,50.05,94096.0,50.2,50.2,50.0,50.05,94096.0
2021-06-21 15:45:00,50.03,50.21,50.02,50.16,103168.0,50.03,50.21,50.02,50.16,103168.0
2021-06-21 15:50:00,50.13,50.42,50.06,50.1,223408.0,50.13,50.42,50.06,50.1,223408.0
2021-06-21 15:55:00,50.09,50.2,49.91,50.12,476840.0,50.09,50.2,49.91,50.12,476840.0
2021-06-22 09:30:00,54.43,54.45,53.26,53.44,1148256.0,54.43,54.45,53.26,53.44,1148256.0
2021-06-22 09:35:00,53.48,54.15,52.78,52.96,823552.0,53.48,54.15,52.78,52.96,823552.0
2021-06-22 09:40:00,52.99,53.58,52.59,53.44,623140.0,52.99,53.58,52.59,53.44,623140.0
2021-06-22 09:45:00,53.52,53.66,52.29,52.85,486092.0,53.52,53.66,52.29,52.85,486092.0
2021-06-22 09:50:00,52.83,53.1,52.39,52.82,300268.0,52.83,53.1,52.39,52.82,300268.0
2021-06-22 09:55:00,52.77,53.57,52.64,53.43,223872.0,52.77,53.57,52.64,53.43,223872.0
2021-06-22 10:00:00,53.44,54.87,53.22,54.68,869496.0,53.44,54.87,53.22,54.68,869496.0
2021-06-22 10:05:00,54.5,54.72,54.13,54.51,546828.0,54.5,54.72,54.13,54.51,546828.0
2021-06-22 10:10:00,54.54,55.05,54.23,54.91,554020.0,54.54,55.05,54.23,54.91,554020.0
2021-06-22 10:15:00,54.87,56.47,54.87,55.89,1154240.0,54.87,56.47,54.87,55.89,1154240.0
2021-06-22 10:20:00,55.82,56.33,55.3,55.46,534276.0,55.82,56.33,55.3,55.46,534276.0
2021-06-22 10:25:00,55.45,55.83,55.06,55.29,333900.0,55.45,55.83,55.06,55.29,333900.0
2021-06-22 10:30:00,55.27,55.27,54.44,55.0,499104.0,55.27,55.27,54.44,55.0,499104.0
2021-06-22 10:35:00,55.0,55.03,54.02,54.25,394136.0,55.0,55.03,54.02,54.25,394136.0
2021-06-22 10:40:00,54.25,54.49,53.54,53.78,558076.0,54.25,54.49,53.54,53.78,558076.0
2021-06-22 10:45:00,53.72,53.86,53.25,53.65,343932.0,53.72,53.86,53.25,53.65,343932.0
2021-06-22 10:50:00,53.65,53.75,53.25,53.4,334036.0,53.65,53.75,53.25,53.4,334036.0
2021-06-22 10:55:00,53.39,53.43,52.88,53.19,412040.0,53.39,53.43,52.88,53.19,412040.0
2021-06-22 11:00:00,53.23,53.63,53.13,53.33,261884.0,53.23,53.63,53.13,53.33,261884.0
2021-06-22 11:05:00,53.27,53.5,53.0,53.25,193484.0,53.27,53.5,53.0,53.25,193484.0
2021-06-22 11:10:00,53.26,53.32,52.8,52.87,219340.0,53.26,53.32,52.8,52.87,219340.0
2021-06-22 11:15:00,52.92,53.0,52.52,52.85,384432.0,52.92,53.0,52.52,52.85,384432.0
2021-06-22 11:20:00,52.8,53.0,52.55,52.55,207608.0,52.8,53.0,52.55,52.55,207608.0
2021-06-22 11:25:00,52.55,52.96,52.53,52.66,220964.0,52.55,52.96,52.53,52.66,220964.0
2021-06-22 11:30:00,52.67,53.25,52.65,53.14,201428.0,52.67,53.25,52.65,53.14,201428.0
2021-06-22 11:35:00,53.14,53.54,53.09,53.38,176452.0,53.14,53.54,53.09,53.38,176452.0
2021-06-22 11:40:00,53.41,53.44,53.0,53.28,108428.0,53.41,53.44,53.0,53.28,108428.0
2021-06-22 11:45:00,53.26,53.26,52.65,52.7,165936.0,53.26,53.26,52.65,52.7,165936.0
2021-06-22 11:50:00,52.77,53.11,52.61,53.11,317260.0,52.77,53.11,52.61,53.11,317260.0
2021-06-22 11:55:00,53.08,53.23,52.82,52.9,149908.0,53.08,53.23,52.82,52.9,149908.0
2021-06-22 12:00:00,52.92,53.18,52.9,52.9,82904.0,52.92,53.18,52.9,52.9,82904.0
2021-06-22 12:05:00,52.95,53.04,52.73,52.75,148052.0,52.95,53.04,52.73,52.75,148052.0
2021-06-22 12:10:00,52.76,52.84,52.52,52.62,197084.0,52.76,52.84,52.52,52.62,197084.0
2021-06-22 12:15:00,52.61,52.97,52.61,52.82,136584.0,52.61,52.97,52.61,52.82,136584.0
2021-06-22 12:20:00,52.77,52.89,52.55,52.79,184964.0,52.77,52.89,52.55,52.79,184964.0
2021-06-22 12:25:00,52.78,52.82,52.39,52.41,362044.0,52.78,52.82,52.39,52.41,362044.0
2021-06-22 12:30:00,52.39,52.55,52.33,52.45,142024.0,52.39,52.55,52.33,52.45,142024.0
2021-06-22 12:35:00,52.44,52.59,52.33,52.45,128404.0,52.44,52.59,52.33,52.45,128404.0
2021-06-22 12:40:00,52.42,52.63,52.41,52.45,142936.0,52.42,52.63,52.41,52.45,142936.0
2021-06-22 12:45:00,52.47,52.62,52.38,52.62,94000.0,52.47,52.62,52.38,52.62,94000.0
2021-06-22 12:50:00,52.59,52.67,52.43,52.5,79004.0,52.59,52.67,52.43,52.5,79004.0
2021-06-22 12:55:00,52.49,52.63,52.44,52.44,90488.0,52.49,52.63,52.44,52.44,90488.0
2021-06-22 13:00:00,52.47,52.74,52.45,52.56,242636.0,52.47,52.74,52.45,52.56,242636.0
2021-06-22 13:05:00,52.51,52.59,52.38,52.55,120172.0,52.51,52.59,52.38,52.55,120172.0
2021-06-22 13:10:00,52.56,52.63,52.38,52.5,176712.0,52.56,52.63,52.38,52.5,176712.0
2021-06-22 13:15:00,52.5,53.18,52.5,52.91,373152.0,52.5,53.18,52.5,52.91,373152.0
2021-06-22 13:20:00,52.93,52.94,52.56,52.77,117836.0,52.93,52.94,52.56,52.77,117836.0
2021-06-22 13:25:00,52.68,52.75,52.46,52.67,66048.0,52.68,52.75,52.46,52.67,66048.0
2021-06-22 13:30:00,52.65,52.85,52.45,52.6,106224.0,52.65,52.85,52.45,52.6,106224.0
2021-06-22 13:35:00,52.59,52.69,52.41,52.68,56844.0,52.59,52.69,52.41,52.68,56844.0
2021-06-22 13:40:00,52.68,52.93,52.63,52.63,122852.0,52.68,52.93,52.63,52.63,122852.0
2021-06-22 13:45:00,52.69,52.73,52.53,52.59,47092.0,52.69,52.73,52.53,52.59,47092.0
2021-06-22 13:50:00,52.56,52.68,52.48,52.56,60792.0,52.56,52.68,52.48,52.56,60792.0
2021-06-22 13:55:00,52.53,52.82,52.47,52.76,96992.0,52.53,52.82,52.47,52.76,96992.0
2021-06-22 14:00:00,52.76,52.8,52.52,52.77,85632.0,52.76,52.8,52.52,52.77,85632.0
2021-06-22 14:05:00,52.79,52.93,52.75,52.87,92744.0,52.79,52.93,52.75,52.87,92744.0
2021-06-22 14:10:00,52.81,52.9,52.68,52.88,44580.0,52.81,52.9,52.68,52.88,44580.0
2021-06-22 14:15:00,52.89,53.22,52.83,53.17,185236.0,52.89,53.22,52.83,53.17,185236.0
2021-06-22 14:20:00,53.22,53.45,53.13,53.35,258380.0,53.22,53.45,53.13,53.35,258380.0
2021-06-22 14:25:00,53.29,53.41,53.12,53.17,140164.0,53.29,53.41,53.12,53.17,140164.0
2021-06-22 14:30:00,53.12,53.31,52.89,53.15,101012.0,53.12,53.31,52.89,53.15,101012.0
2021-06-22 14:35:00,53.17,53.35,53.11,53.34,105156.0,53.17,53.35,53.11,53.34,105156.0
2021-06-22 14:40:00,53.3,53.44,53.1,53.25,92380.0,53.3,53.44,53.1,53.25,92380.0
2021-06-22 14:45:00,53.29,53.42,53.11,53.29,90304.0,53.29,53.42,53.11,53.29,90304.0
2021-06-22 14:50:00,53.37,53.37,53.23,53.25,34332.0,53.37,53.37,53.23,53.25,34332.0
2021-06-22 14:55:00,53.27,53.72,53.17,53.57,256556.0,53.27,53.72,53.17,53.57,256556.0
2021-06-22 15:00:00,53.61,53.83,53.45,53.54,205668.0,53.61,53.83,53.45,53.54,205668.0
2021-06-22 15:05:00,53.52,53.63,53.27,53.38,57256.0,53.52,53.63,53.27,53.38,57256.0
2021-06-22 15:10:00,53.4,53.42,53.18,53.25,89468.0,53.4,53.42,53.18,53.25,89468.0
2021-06-22 15:15:00,53.24,53.44,53.15,53.33,80048.0,53.24,53.44,53.15,53.33,80048.0
2021-06-22 15:20:00,53.3,53.38,53.21,53.38,37156.0,53.3,53.38,53.21,53.38,37156.0
2021-06-22 15:25:00,53.38,53.63,53.31,53.54,98632.0,53.38,53.63,53.31,53.54,98632.0
2021-06-22 15:30:00,53.55,53.67,53.33,53.54,144992.0,53.55,53.67,53.33,53.54,144992.0
2021-06-22 15:35:00,53.57,53.81,53.49,53.8,133272.0,53.57,53.81,53.49,53.8,133272.0
2021-06-22 15:40:00,53.76,54.03,53.68,53.87,315616.0,53.76,54.03,53.68,53.87,315616.0
2021-06-22 15:45:00,53.87,54.63,53.85,54.38,497184.0,53.87,54.63,53.85,54.38,497184.0
2021-06-22 15:50:00,54.38,55.1,54.34,54.86,631732.0,54.38,55.1,54.34,54.86,631732.0
2021-06-22 15:55:00,54.84,55.31,54.6,55.13,677884.0,54.84,55.31,54.6,55.13,677884.0
2021-06-23 09:30:00,55.36,55.5,54.51,54.77,473536.0,55.36,55.5,54.51,54.77,473536.0
2021-06-23 09:35:00,54.77,54.99,54.33,54.39,291548.0,54.77,54.99,54.33,54.39,291548.0
2021-06-23 09:40:00,54.47,54.77,53.83,53.85,300260.0,54.47,54.77,53.83,53.85,300260.0
2021-06-23 09:45:00,53.98,54.37,53.85,54.13,256828.0,53.98,54.37,53.85,54.13,256828.0
2021-06-23 09:50:00,54.15,54.31,53.91,53.99,136264.0,54.15,54.31,53.91,53.99,136264.0
2021-06-23 09:55:00,54.0,54.29,53.76,54.24,215344.0,54.0,54.29,53.76,54.24,215344.0
2021-06-23 10:00:00,54.29,54.4,53.82,54.26,121656.0,54.29,54.4,53.82,54.26,121656.0
2021-06-23 10:05:00,54.31,54.72,54.05,54.44,172688.0,54.31,54.72,54.05,54.44,172688.0
2021-06-23 10:10:00,54.4,54.73,54.27,54.58,107184.0,54.4,54.73,54.27,54.58,107184.0
2021-06-23 10:15:00,54.51,55.09,54.38,54.95,207168.0,54.51,55.09,54.38,54.95,207168.0
2021-06-23 10:20:00,54.88,55.19,54.74,55.05,110404.0,54.88,55.19,54.74,55.05,110404.0
2021-06-23 10:25:00,54.99,55.5,54.99,55.35,163916.0,54.99,55.5,54.99,55.35,163916.0
2021-06-23 10:30:00,55.4,55.64,55.26,55.33,160352.0,55.4,55.64,55.26,55.33,160352.0
2021-06-23 10:35:00,55.37,55.44,54.96,55.0,150184.0,55.37,55.44,54.96,55.0,150184.0
2021-06-23 10:40:00,54.96,55.07,54.5,54.59,221988.0,54.96,55.07,54.5,54.59,221988.0
2021-06-23 10:45:00,54.58,54.63,54.33,54.42,86988.0,54.58,54.63,54.33,54.42,86988.0
2021-06-23 10:50:00,54.48,54.84,54.33,54.8,140900.0,54.48,54.84,54.33,54.8,140900.0
2021-06-23 10:55:00,54.8,55.01,54.62,54.8,108896.0,54.8,55.01,54.62,54.8,108896.0
2021-06-23 11:00:00,54.8,54.92,54.4,54.45,79608.0,54.8,54.92,54.4,54.45,79608.0
2021-06-23 11:05:00,54.47,54.69,54.35,54.56,73244.0,54.47,54.69,54.35,54.56,73244.0
2021-06-23 11:10:00,54.51,54.69,54.47,54.64,32720.0,54.51,54.69,54.47,54.64,32720.0
2021-06-23 11:15:00,54.66,54.66,54.4,54.6,60000.0,54.66,54.66,54.4,54.6,60000.0
2021-06-23 11:20:00,54.62,54.72,54.56,54.63,45512.0,54.62,54.72,54.56,54.63,45512.0
2021-06-23 11:25:00,54.65,54.94,54.58,54.81,54552.0,54.65,54.94,54.58,54.81,54552.0
2021-06-23 11:30:00,54.81,54.88,54.65,54.65,82072.0,54.81,54.88,54.65,54.65,82072.0
2021-06-23 11:35:00,54.65,54.84,54.5,54.7,87860.0,54.65,54.84,54.5,54.7,87860.0
2021-06-23 11:40:00,54.67,54.88,54.66,54.8,40540.0,54.67,54.88,54.66,54.8,40540.0
2021-06-23 11:45:00,54.81,54.98,54.75,54.79,32808.0,54.81,54.98,54.75,54.79,32808.0
2021-06-23 11:50:00,54.77,54.77,54.5,54.63,73604.0,54.77,54.77,54.5,54.63,73604.0
2021-06-23 11:55:00,54.68,54.68,54.51,54.56,37460.0,54.68,54.68,54.51,54.56,37460.0
2021-06-23 12:00:00,54.56,54.63,54.49,54.55,53200.0,54.56,54.63,54.49,54.55,53200.0
2021-06-23 12:05:00,54.52,54.56,54.16,54.21,91496.0,54.52,54.56,54.16,54.21,91496.0
2021-06-23 12:10:00,54.2,54.39,53.97,54.35,137788.0,54.2,54.39,53.97,54.35,137788.0
2021-06-23 12:15:00,54.32,54.36,54.19,54.32,46152.0,54.32,54.36,54.19,54.32,46152.0
2021-06-23 12:20:00,54.25,54.49,54.2,54.4,58792.0,54.25,54.49,54.2,54.4,58792.0
2021-06-23 12:25:00,54.39,54.75,54.33,54.63,111336.0,54.39,54.75,54.33,54.63,111336.0
2021-06-23 12:30:00,54.61,54.66,54.44,54.53,37516.0,54.61,54.66,54.44,54.53,37516.0
2021-06-23 12:35:00,54.6,54.63,54.36,54.41,33104.0,54.6,54.63,54.36,54.41,33104.0
2021-06-23 12:40:00,54.35,54.35,54.03,54.08,130704.0,54.35,54.35,54.03,54.08,130704.0
2021-06-23 12:45:00,54.08,54.13,53.86,53.86,146480.0,54.08,54.13,53.86,53.86,146480.0
2021-06-23 12:50:00,53.86,54.13,53.85,54.06,53528.0,53.86,54.13,53.85,54.06,53528.0
2021-06-23 12:55:00,54.0,54.13,53.9,54.09,55624.0,54.0,54.13,53.9,54.09,55624.0
2021-06-23 13:00:00,54.1,54.1,53.85,53.95,64368.0,54.1,54.1,53.85,53.95,64368.0
2021-06-23 13:05:00,53.9,53.99,53.68,53.91,144984.0,53.9,53.99,53.68,53.91,144984.0
2021-06-23 13:10:00,53.91,53.98,53.77,53.94,40920.0,53.91,53.98,53.77,53.94,40920.0
2021-06-23 13:15:00,53.94,53.94,53.69,53.9,88272.0,53.94,53.94,53.69,53.9,88272.0
2021-06-23 13:20:00,53.88,53.95,53.77,53.87,56612.0,53.88,53.95,53.77,53.87,56612.0
2021-06-23 13:25:00,53.84,53.84,53.56,53.62,92096.0,53.84,53.84,53.56,53.62,92096.0
2021-06-23 13:30:00,53.57,53.8,53.53,53.76,70932.0,53.57,53.8,53.53,53.76,70932.0
2021-06-23 13:35:00,53.75,53.94,53.75,53.78,49416.0,53.75,53.94,53.75,53.78,49416.0
2021-06-23 13:40:00,53.81,54.02,53.78,54.0,53400.0,53.81,54.02,53.78,54.0,53400.0
2021-06-23 13:45:00,54.0,54.05,53.69,53.81,84352.0,54.0,54.05,53.69,53.81,84352.0
2021-06-23 13:50:00,53.85,53.95,53.76,53.83,35968.0,53.85,53.95,53.76,53.83,35968.0
2021-06-23 13:55:00,53.86,53.88,53.7,53.77,37364.0,53.86,53.88,53.7,53.77,37364.0
2021-06-23 14:00:00,53.79,53.9,53.73,53.79,64496.0,53.79,53.9,53.73,53.79,64496.0
2021-06-23 14:05:00,53.77,53.97,53.77,53.94,39028.0,53.77,53.97,53.77,53.94,39028.0
2021-06-23 14:10:00,53.98,53.98,53.83,53.92,35660.0,53.98,53.98,53.83,53.92,35660.0
2021-06-23 14:15:00,53.87,54.01,53.83,53.85,47856.0,53.87,54.01,53.83,53.85,47856.0
2021-06-23 14:20:00,53.83,53.94,53.74,53.8,39456.0,53.83,53.94,53.74,53.8,39456.0
2021-06-23 14:25:00,53.8,54.0,53.78,53.81,40180.0,53.8,54.0,53.78,53.81,40180.0
2021-06-23 14:30:00,53.8,53.93,53.74,53.92,42840.0,53.8,53.93,53.74,53.92,42840.0
2021-06-23 14:35:00,53.95,54.31,53.95,54.3,167572.0,53.95,54.31,53.95,54.3,167572.0
2021-06-23 14:40:00,54.28,54.8,54.28,54.65,331072.0,54.28,54.8,54.28,54.65,331072.0
2021-06-23 14:45:00,54.61,54.68,54.44,54.68,104960.0,54.61,54.68,54.44,54.68,104960.0
2021-06-23 14:50:00,54.68,54.76,54.54,54.59,82804.0,54.68,54.76,54.54,54.59,82804.0
2021-06-23 14:55:00,54.6,54.71,54.28,54.36,99912.0,54.6,54.71,54.28,54.36,99912.0
2021-06-23 15:00:00,54.39,54.66,54.36,54.55,51120.0,54.39,54.66,54.36,54.55,51120.0
2021-06-23 15:05:00,54.6,54.68,54.42,54.51,68412.0,54.6,54.68,54.42,54.51,68412.0
2021-06-23 15:10:00,54.51,54.55,54.25,54.33,66880.0,54.51,54.55,54.25,54.33,66880.0
2021-06-23 15:15:00,54.33,54.5,54.27,54.47,32648.0,54.33,54.5,54.27,54.47,32648.0
2021-06-23 15:20:00,54.47,54.47,54.28,54.4,33432.0,54.47,54.47,54.28,54.4,33432.0
2021-06-23 15:25:00,54.46,54.47,54.38,54.42,20784.0,54.46,54.47,54.38,54.42,20784.0
2021-06-23 15:30:00,54.48,54.72,54.42,54.67,60704.0,54.48,54.72,54.42,54.67,60704.0
2021-06-23 15:35:00,54.63,54.84,54.63,54.75,206324.0,54.63,54.84,54.63,54.75,206324.0
2021-06-23 15:40:00,54.78,54.84,54.57,54.69,78176.0,54.78,54.84,54.57,54.69,78176.0
2021-06-23 15:45:00,54.69,55.06,54.64,55.05,318444.0,54.69,55.06,54.64,55.05,318444.0
2021-06-23 15:50:00,55.01,55.16,54.72,54.87,331128.0,55.01,55.16,54.72,54.87,331128.0
2021-06-23 15:55:00,54.84,55.01,54.72,54.72,313752.0,54.84,55.01,54.72,54.72,313752.0
2021-06-24 09:30:00,55.29,55.88,54.73,55.58,411088.0,55.29,55.88,54.73,55.58,411088.0
2021-06-24 09:35:00,55.58,56.12,55.38,55.57,319408.0,55.58,56.12,55.38,55.57,319408.0
2021-06-24 09:40:00,55.51,56.75,55.5,56.16,663040.0,55.51,56.75,55.5,56.16,663040.0
2021-06-24 09:45:00,56.15,56.69,56.15,56.44,290680.0,56.15,56.69,56.15,56.44,290680.0
2021-06-24 09:50:00,56.47,56.86,56.23,56.8,330208.0,56.47,56.86,56.23,56.8,330208.0
2021-06-24 09:55:00,56.66,56.81,55.88,55.9,390784.0,56.66,56.81,55.88,55.9,390784.0
2021-06-24 10:00:00,55.9,56.22,55.79,56.22,177548.0,55.9,56.22,55.79,56.22,177548.0
2021-06-24 10:05:00,56.16,56.17,55.6,55.75,111148.0,56.16,56.17,55.6,55.75,111148.0
2021-06-24 10:10:00,55.79,55.83,55.13,55.52,267712.0,55.79,55.83,55.13,55.52,267712.0
2021-06-24 10:15:00,55.52,55.99,55.31,55.83,157456.0,55.52,55.99,55.31,55.83,157456.0
2021-06-24 10:20:00,55.95,55.95,55.63,55.94,71204.0,55.95,55.95,55.63,55.94,71204.0
2021-06-24 10:25:00,55.9,56.0,55.69,55.72,73364.0,55.9,56.0,55.69,55.72,73364.0
2021-06-24 10:30:00,55.67,55.82,55.54,55.67,70840.0,55.67,55.82,55.54,55.67,70840.0
2021-06-24 10:35:00,55.7,55.81,55.55,55.59,55320.0,55.7,55.81,55.55,55.59,55320.0
2021-06-24 10:40:00,55.63,55.64,55.26,55.52,105384.0,55.63,55.64,55.26,55.52,105384.0
2021-06-24 10:45:00,55.58,55.62,55.16,55.26,106524.0,55.58,55.62,55.16,55.26,106524.0
2021-06-24 10:50:00,55.31,55.31,54.93,55.02,201920.0,55.31,55.31,54.93,55.02,201920.0
2021-06-24 10:55:00,55.0,55.29,54.93,55.13,106456.0,55.0,55.29,54.93,55.13,106456.0
2021-06-24 11:00:00,55.12,55.22,54.92,55.08,86812.0,55.12,55.22,54.92,55.08,86812.0
2021-06-24 11:05:00,55.04,55.09,54.41,54.42,163448.0,55.04,55.09,54.41,54.42,163448.0
2021-06-24 11:10:00,54.42,54.64,54.29,54.44,144032.0,54.42,54.64,54.29,54.44,144032.0
2021-06-24 11:15:00,54.45,54.58,54.3,54.35,118452.0,54.45,54.58,54.3,54.35,118452.0
2021-06-24 11:20:00,54.38,54.41,53.88,53.97,208820.0,54.38,54.41,53.88,53.97,208820.0
2021-06-24 11:25:00,53.96,54.45,53.95,54.41,138800.0,53.96,54.45,53.95,54.41,138800.0
2021-06-24 11:30:00,54.38,54.38,54.0,54.2,84108.0,54.38,54.38,54.0,54.2,84108.0
2021-06-24 11:35:00,54.15,54.3,54.08,54.22,71980.0,54.15,54.3,54.08,54.22,71980.0
2021-06-24 11:40:00,54.24,54.68,54.2,54.57,79172.0,54.24,54.68,54.2,54.57,79172.0
2021-06-24 11:45:00,54.61,54.64,54.46,54.46,45580.0,54.61,54.64,54.46,54.46,45580.0
2021-06-24 11:50:00,54.39,54.62,54.39,54.55,43980.0,54.39,54.62,54.39,54.55,43980.0
2021-06-24 11:55:00,54.55,54.65,54.5,54.52,55592.0,54.55,54.65,54.5,54.52,55592.0
2021-06-24 12:00:00,54.49,54.49,54.29,54.31,45684.0,54.49,54.49,54.29,54.31,45684.0
2021-06-24 12:05:00,54.31,54.42,54.2,54.36,37436.0,54.31,54.42,54.2,54.36,37436.0
2021-06-24 12:10:00,54.4,54.45,54.21,54.31,35156.0,54.4,54.45,54.21,54.31,35156.0
2021-06-24 12:15:00,54.32,54.32,54.09,54.13,53428.0,54.32,54.32,54.09,54.13,53428.0
2021-06-24 12:20:00,54.14,54.22,54.11,54.13,27844.0,54.14,54.22,54.11,54.13,27844.0
2021-06-24 12:25:00,54.13,54.21,54.09,54.13,41940.0,54.13,54.21,54.09,54.13,41940.0
2021-06-24 12:30:00,54.13,54.33,54.09,54.2,71376.0,54.13,54.33,54.09,54.2,71376.0
2021-06-24 12:35:00,54.2,54.24,54.14,54.19,39136.0,54.2,54.24,54.14,54.19,39136.0
2021-06-24 12:40:00,54.18,54.36,54.15,54.33,69168.0,54.18,54.36,54.15,54.33,69168.0
2021-06-24 12:45:00,54.35,54.43,54.3,54.3,41776.0,54.35,54.43,54.3,54.3,41776.0
2021-06-24 12:50:00,54.27,54.3,54.15,54.23,42944.0,54.27,54.3,54.15,54.23,42944.0
2021-06-24 12:55:00,54.3,54.36,54.2,54.23,48332.0,54.3,54.36,54.2,54.23,48332.0
2021-06-24 13:00:00,54.24,54.41,54.23,54.35,28976.0,54.24,54.41,54.23,54.35,28976.0
2021-06-24 13:05:00,54.38,54.42,54.18,54.21,53132.0,54.38,54.42,54.18,54.21,53132.0
2021-06-24 13:10:00,54.18,54.27,54.14,54.18,59472.0,54.18,54.27,54.14,54.18,59472.0
2021-06-24 13:15:00,54.15,54.25,54.13,54.15,30784.0,54.15,54.25,54.13,54.15,30784.0
2021-06-24 13:20:00,54.15,54.3,54.12,54.29,80776.0,54.15,54.3,54.12,54.29,80776.0
2021-06-24 13:25:00,54.25,54.34,54.19,54.24,41084.0,54.25,54.34,54.19,54.24,41084.0
2021-06-24 13:30:00,54.27,54.68,54.25,54.6,67364.0,54.27,54.68,54.25,54.6,67364.0
2021-06-24 13:35:00,54.61,54.81,54.51,54.65,112716.0,54.61,54.81,54.51,54.65,112716.0
2021-06-24 13:40:00,54.64,54.65,54.2,54.2,97188.0,54.64,54.65,54.2,54.2,97188.0
2021-06-24 13:45:00,54.19,54.34,54.02,54.06,96244.0,54.19,54.34,54.02,54.06,96244.0
2021-06-24 13:50:00,54.12,54.15,53.96,54.08,142284.0,54.12,54.15,53.96,54.08,142284.0
2021-06-24 13:55:00,54.08,54.08,53.69,53.81,254328.0,54.08,54.08,53.69,53.81,254328.0
2021-06-24 14:00:00,53.76,53.93,53.75,53.84,82708.0,53.76,53.93,53.75,53.84,82708.0
2021-06-24 14:05:00,53.85,53.88,53.6,53.84,101176.0,53.85,53.88,53.6,53.84,101176.0
2021-06-24 14:10:00,53.84,54.0,53.77,53.79,88040.0,53.84,54.0,53.77,53.79,88040.0
2021-06-24 14:15:00,53.77,53.79,53.36,53.46,141032.0,53.77,53.79,53.36,53.46,141032.0
2021-06-24 14:20:00,53.42,53.63,53.42,53.5,87880.0,53.42,53.63,53.42,53.5,87880.0
2021-06-24 14:25:00,53.48,53.77,53.42,53.77,84272.0,53.48,53.77,53.42,53.77,84272.0
2021-06-24 14:30:00,53.79,53.79,53.59,53.65,70756.0,53.79,53.79,53.59,53.65,70756.0
2021-06-24 14:35:00,53.71,53.71,53.56,53.64,56352.0,53.71,53.71,53.56,53.64,56352.0
2021-06-24 14:40:00,53.58,53.6,53.35,53.45,117020.0,53.58,53.6,53.35,53.45,117020.0
2021-06-24 14:45:00,53.43,53.55,53.15,53.32,152520.0,53.43,53.55,53.15,53.32,152520.0
2021-06-24 14:50:00,53.31,53.42,53.19,53.33,91100.0,53.31,53.42,53.19,53.33,91100.0
2021-06-24 14:55:00,53.33,53.57,53.3,53.5,93744.0,53.33,53.57,53.3,53.5,93744.0
2021-06-24 15:00:00,53.48,53.68,53.48,53.67,96468.0,53.48,53.68,53.48,53.67,96468.0
2021-06-24 15:05:00,53.69,53.75,53.45,53.45,129180.0,53.69,53.75,53.45,53.45,129180.0
2021-06-24 15:10:00,53.5,53.67,53.45,53.59,83636.0,53.5,53.67,53.45,53.59,83636.0
2021-06-24 15:15:00,53.64,53.75,53.58,53.63,64740.0,53.64,53.75,53.58,53.63,64740.0
2021-06-24 15:20:00,53.59,53.75,53.46,53.56,94180.0,53.59,53.75,53.46,53.56,94180.0
2021-06-24 15:25:00,53.6,53.62,53.2,53.31,129176.0,53.6,53.62,53.2,53.31,129176.0
2021-06-24 15:30:00,53.36,53.37,53.1,53.18,139156.0,53.36,53.37,53.1,53.18,139156.0
2021-06-24 15:35:00,53.26,53.39,53.23,53.33,95528.0,53.26,53.39,53.23,53.33,95528.0
2021-06-24 15:40:00,53.3,53.34,53.14,53.18,85492.0,53.3,53.34,53.14,53.18,85492.0
2021-06-24 15:45:00,53.19,53.25,52.9,53.08,225196.0,53.19,53.25,52.9,53.08,225196.0
2021-06-24 15:50:00,53.04,53.25,53.04,53.25,217816.0,53.04,53.25,53.04,53.25,217816.0
2021-06-24 15:55:00,53.22,53.25,53.09,53.17,323168.0,53.22,53.25,53.09,53.17,323168.0
2021-06-25 09:30:00,53.5,53.55,52.27,52.34,395780.0,53.5,53.55,52.27,52.34,395780.0
2021-06-25 09:35:00,52.45,52.5,52.05,52.26,352692.0,52.45,52.5,52.05,52.26,352692.0
2021-06-25 09:40:00,52.26,52.32,51.92,52.32,227488.0,52.26,52.32,51.92,52.32,227488.0
2021-06-25 09:45:00,52.31,52.47,51.96,52.17,251540.0,52.31,52.47,51.96,52.17,251540.0
2021-06-25 09:50:00,52.13,52.25,51.38,51.38,294868.0,52.13,52.25,51.38,51.38,294868.0
2021-06-25 09:55:00,51.37,51.73,51.34,51.53,181248.0,51.37,51.73,51.34,51.53,181248.0
2021-06-25 10:00:00,51.58,51.7,51.33,51.56,137768.0,51.58,51.7,51.33,51.56,137768.0
2021-06-25 10:05:00,51.59,51.89,51.5,51.69,145904.0,51.59,51.89,51.5,51.69,145904.0
2021-06-25 10:10:00,51.7,52.0,51.54,51.68,100544.0,51.7,52.0,51.54,51.68,100544.0
2021-06-25 10:15:00,51.71,51.83,51.39,51.45,123168.0,51.71,51.83,51.39,51.45,123168.0
2021-06-25 10:20:00,51.46,51.66,51.35,51.5,109728.0,51.46,51.66,51.35,51.5,109728.0
2021-06-25 10:25:00,51.51,51.55,50.84,51.15,357908.0,51.51,51.55,50.84,51.15,357908.0
2021-06-25 10:30:00,51.25,51.25,50.7,50.71,328892.0,51.25,51.25,50.7,50.71,328892.0
2021-06-25 10:35:00,50.74,50.99,50.62,50.82,221736.0,50.74,50.99,50.62,50.82,221736.0
2021-06-25 10:40:00,50.82,50.86,50.4,50.41,188048.0,50.82,50.86,50.4,50.41,188048.0
2021-06-25 10:45:00,50.45,50.69,50.38,50.48,205600.0,50.45,50.69,50.38,50.48,205600.0
2021-06-25 10:50:00,50.45,50.99,50.28,50.86,290876.0,50.45,50.99,50.28,50.86,290876.0
2021-06-25 10:55:00,50.85,50.94,50.5,50.6,117924.0,50.85,50.94,50.5,50.6,117924.0
2021-06-25 11:00:00,50.67,50.95,50.54,50.92,139728.0,50.67,50.95,50.54,50.92,139728.0
2021-06-25 11:05:00,50.97,51.0,50.65,50.69,143652.0,50.97,51.0,50.65,50.69,143652.0
2021-06-25 11:10:00,50.75,50.83,50.52,50.67,131624.0,50.75,50.83,50.52,50.67,131624.0
2021-06-25 11:15:00,50.66,50.75,50.41,50.75,150528.0,50.66,50.75,50.41,50.75,150528.0
2021-06-25 11:20:00,50.75,50.97,50.53,50.78,149184.0,50.75,50.97,50.53,50.78,149184.0
2021-06-25 11:25:00,50.82,50.99,50.76,50.82,141564.0,50.82,50.99,50.76,50.82,141564.0
2021-06-25 11:30:00,50.77,51.0,50.75,50.87,156768.0,50.77,51.0,50.75,50.87,156768.0
2021-06-25 11:35:00,50.93,50.93,50.63,50.63,123112.0,50.93,50.93,50.63,50.63,123112.0
2021-06-25 11:40:00,50.63,50.88,50.55,50.81,90312.0,50.63,50.88,50.55,50.81,90312.0
2021-06-25 11:45:00,50.77,50.84,50.63,50.78,32616.0,50.77,50.84,50.63,50.78,32616.0
2021-06-25 11:50:00,50.8,50.99,50.73,50.99,84020.0,50.8,50.99,50.73,50.99,84020.0
2021-06-25 11:55:00,50.96,50.99,50.75,50.81,95660.0,50.96,50.99,50.75,50.81,95660.0
2021-06-25 12:00:00,50.91,50.91,50.77,50.81,24252.0,50.91,50.91,50.77,50.81,24252.0
2021-06-25 12:05:00,50.81,50.95,50.7,50.92,145792.0,50.81,50.95,50.7,50.92,145792.0
2021-06-25 12:10:00,50.95,50.98,50.8,50.82,59096.0,50.95,50.98,50.8,50.82,59096.0
2021-06-25 12:15:00,50.83,51.37,50.83,51.33,205948.0,50.83,51.37,50.83,51.33,205948.0
2021-06-25 12:20:00,51.33,51.34,51.08,51.26,200340.0,51.33,51.34,51.08,51.26,200340.0
2021-06-25 12:25:00,51.23,51.25,50.95,50.95,90324.0,51.23,51.25,50.95,50.95,90324.0
2021-06-25 12:30:00,51.01,51.24,50.96,51.21,74508.0,51.01,51.24,50.96,51.21,74508.0
2021-06-25 12:35:00,51.21,51.31,51.08,51.21,61772.0,51.21,51.31,51.08,51.21,61772.0
2021-06-25 12:40:00,51.21,51.32,51.15,51.32,86744.0,51.21,51.32,51.15,51.32,86744.0
2021-06-25 12:45:00,51.31,51.33,51.08,51.19,75820.0,51.31,51.33,51.08,51.19,75820.0
2021-06-25 12:50:00,51.19,51.19,50.89,50.98,61620.0,51.19,51.19,50.89,50.98,61620.0
2021-06-25 12:55:00,51.0,51.05,50.92,51.0,27656.0,51.0,51.05,50.92,51.0,27656.0
2021-06-25 13:00:00,51.0,51.0,50.6,50.74,132976.0,51.0,51.0,50.6,50.74,132976.0
2021-06-25 13:05:00,50.73,50.86,50.6,50.68,131860.0,50.73,50.86,50.6,50.68,131860.0
2021-06-25 13:10:00,50.68,50.83,50.64,50.66,215816.0,50.68,50.83,50.64,50.66,215816.0
2021-06-25 13:15:00,50.68,50.68,50.43,50.43,133996.0,50.68,50.68,50.43,50.43,133996.0
2021-06-25 13:20:00,50.48,50.69,50.39,50.63,88796.0,50.48,50.69,50.39,50.63,88796.0
2021-06-25 13:25:00,50.59,50.62,50.34,50.45,109592.0,50.59,50.62,50.34,50.45,109592.0
2021-06-25 13:30:00,50.45,50.47,50.19,50.26,187168.0,50.45,50.47,50.19,50.26,187168.0
2021-06-25 13:35:00,50.23,50.25,49.77,49.98,332144.0,50.23,50.25,49.77,49.98,332144.0
2021-06-25 13:40:00,49.94,50.17,49.9,50.06,97924.0,49.94,50.17,49.9,50.06,97924.0
2021-06-25 13:45:00,50.06,50.17,49.63,49.85,395148.0,50.06,50.17,49.63,49.85,395148.0
2021-06-25 13:50:00,49.85,49.99,49.75,49.75,161776.0,49.85,49.99,49.75,49.75,161776.0
2021-06-25 13:55:00,49.75,50.21,49.75,50.12,190672.0,49.75,50.21,49.75,50.12,190672.0
2021-06-25 14:00:00,50.13,50.15,49.99,50.02,129252.0,50.13,50.15,49.99,50.02,129252.0
2021-06-25 14:05:00,50.02,50.07,49.88,49.88,83844.0,50.02,50.07,49.88,49.88,83844.0
2021-06-25 14:10:00,49.88,50.07,49.88,50.05,77048.0,49.88,50.07,49.88,50.05,77048.0
2021-06-25 14:15:00,50.02,50.09,49.86,49.91,68612.0,50.02,50.09,49.86,49.91,68612.0
2021-06-25 14:20:00,49.91,50.28,49.83,50.19,138212.0,49.91,50.28,49.83,50.19,138212.0
2021-06-25 14:25:00,50.22,50.41,50.06,50.08,104928.0,50.22,50.41,50.06,50.08,104928.0
2021-06-25 14:30:00,50.09,50.39,50.08,50.31,105684.0,50.09,50.39,50.08,50.31,105684.0
2021-06-25 14:35:00,50.36,50.36,49.91,50.08,155732.0,50.36,50.36,49.91,50.08,155732.0
2021-06-25 14:40:00,50.08,50.09,49.91,49.99,62056.0,50.08,50.09,49.91,49.99,62056.0
2021-06-25 14:45:00,50.01,50.05,49.91,50.01,70120.0,50.01,50.05,49.91,50.01,70120.0
2021-06-25 14:50:00,50.05,50.1,49.98,50.07,85720.0,50.05,50.1,49.98,50.07,85720.0
2021-06-25 14:55:00,50.1,50.1,49.99,50.09,49432.0,50.1,50.1,49.99,50.09,49432.0
2021-06-25 15:00:00,50.07,50.15,49.96,50.07,99136.0,50.07,50.15,49.96,50.07,99136.0
2021-06-25 15:05:00,50.03,50.19,49.92,50.0,110180.0,50.03,50.19,49.92,50.0,110180.0
2021-06-25 15:10:00,50.02,50.19,49.99,50.13,72076.0,50.02,50.19,49.99,50.13,72076.0
2021-06-25 15:15:00,50.13,50.48,50.06,50.11,167116.0,50.13,50.48,50.06,50.11,167116.0
2021-06-25 15:20:00,50.1,50.1,49.81,49.95,193452.0,50.1,50.1,49.81,49.95,193452.0
2021-06-25 15:25:00,49.93,50.05,49.85,49.88,90168.0,49.93,50.05,49.85,49.88,90168.0
2021-06-25 15:30:00,49.88,49.9,49.63,49.63,227252.0,49.88,49.9,49.63,49.63,227252.0
2021-06-25 15:35:00,49.64,49.91,49.63,49.91,182096.0,49.64,49.91,49.63,49.91,182096.0
2021-06-25 15:40:00,49.9,50.13,49.84,50.0,219888.0,49.9,50.13,49.84,50.0,219888.0
2021-06-25 15:45:00,49.97,50.29,49.97,50.15,298900.0,49.97,50.29,49.97,50.15,298900.0
2021-06-25 15:50:00,50.25,51.85,50.19,51.65,1241284.0,50.25,51.85,50.19,51.65,1241284.0
2021-06-25 15:55:00,51.78,53.0,51.67,52.49,2433284.0,51.78,53.0,51.67,52.49,2433284.0
2021-06-28 09:30:00,52.81,54.0,52.55,53.98,755256.0,52.81,54.0,52.55,53.98,755256.0
2021-06-28 09:35:00,53.95,55.51,53.85,54.64,1224456.0,53.95,55.51,53.85,54.64,1224456.0
2021-06-28 09:40:00,54.65,54.99,53.96,54.87,495292.0,54.65,54.99,53.96,54.87,495292.0
2021-06-28 09:45:00,54.87,56.11,54.75,55.67,931072.0,54.87,56.11,54.75,55.67,931072.0
2021-06-28 09:50:00,55.75,56.09,55.3,55.63,503348.0,55.75,56.09,55.3,55.63,503348.0
2021-06-28 09:55:00,55.67,56.09,55.41,55.51,445988.0,55.67,56.09,55.41,55.51,445988.0
2021-06-28 10:00:00,55.57,55.7,54.63,54.85,493452.0,55.57,55.7,54.63,54.85,493452.0
2021-06-28 10:05:00,54.77,54.85,54.34,54.49,235660.0,54.77,54.85,54.34,54.49,235660.0
2021-06-28 10:10:00,54.49,54.73,54.38,54.43,188352.0,54.49,54.73,54.38,54.43,188352.0
2021-06-28 10:15:00,54.38,54.55,54.21,54.38,112964.0,54.38,54.55,54.21,54.38,112964.0
2021-06-28 10:20:00,54.38,54.85,54.27,54.74,134476.0,54.38,54.85,54.27,54.74,134476.0
2021-06-28 10:25:00,54.74,54.75,54.01,54.15,189356.0,54.74,54.75,54.01,54.15,189356.0
2021-06-28 10:30:00,54.2,54.5,54.06,54.38,93952.0,54.2,54.5,54.06,54.38,93952.0
2021-06-28 10:35:00,54.44,54.56,54.04,54.04,116296.0,54.44,54.56,54.04,54.04,116296.0
2021-06-28 10:40:00,54.04,54.1,53.57,53.64,270384.0,54.04,54.1,53.57,53.64,270384.0
2021-06-28 10:45:00,53.66,53.69,53.38,53.56,197228.0,53.66,53.69,53.38,53.56,197228.0
2021-06-28 10:50:00,53.51,53.72,53.38,53.45,119448.0,53.51,53.72,53.38,53.45,119448.0
2021-06-28 10:55:00,53.38,53.46,53.05,53.05,185092.0,53.38,53.46,53.05,53.05,185092.0
2021-06-28 11:00:00,53.08,53.62,53.03,53.56,126476.0,53.08,53.62,53.03,53.56,126476.0
2021-06-28 11:05:00,53.56,53.66,53.29,53.49,131608.0,53.56,53.66,53.29,53.49,131608.0
2021-06-28 11:10:00,53.35,53.76,53.34,53.75,139904.0,53.35,53.76,53.34,53.75,139904.0
2021-06-28 11:15:00,53.79,53.83,53.6,53.75,91624.0,53.79,53.83,53.6,53.75,91624.0
2021-06-28 11:20:00,53.8,53.95,53.74,53.93,70472.0,53.8,53.95,53.74,53.93,70472.0
2021-06-28 11:25:00,53.91,54.3,53.91,54.21,205704.0,53.91,54.3,53.91,54.21,205704.0
2021-06-28 11:30:00,54.17,54.4,54.15,54.15,147992.0,54.17,54.4,54.15,54.15,147992.0
2021-06-28 11:35:00,54.18,54.25,53.96,54.08,89900.0,54.18,54.25,53.96,54.08,89900.0
2021-06-28 11:40:00,54.08,54.32,53.88,54.32,111952.0,54.08,54.32,53.88,54.32,111952.0
2021-06-28 11:45:00,54.29,54.42,54.22,54.35,72504.0,54.29,54.42,54.22,54.35,72504.0
2021-06-28 11:50:00,54.38,54.57,54.22,54.43,134128.0,54.38,54.57,54.22,54.43,134128.0
2021-06-28 11:55:00,54.38,54.63,54.38,54.58,78684.0,54.38,54.63,54.38,54.58,78684.0
2021-06-28 12:00:00,54.63,55.0,54.54,54.91,210232.0,54.63,55.0,54.54,54.91,210232.0
2021-06-28 12:05:00,54.92,54.94,54.65,54.93,135748.0,54.92,54.94,54.65,54.93,135748.0
2021-06-28 12:10:00,54.93,55.24,54.83,55.03,176740.0,54.93,55.24,54.83,55.03,176740.0
2021-06-28 12:15:00,55.02,55.09,54.84,54.89,163408.0,55.02,55.09,54.84,54.89,163408.0
2021-06-28 12:20:00,54.89,55.14,54.89,55.05,97704.0,54.89,55.14,54.89,55.05,97704.0
2021-06-28 12:25:00,55.06,55.08,54.72,54.9,87240.0,55.06,55.08,54.72,54.9,87240.0
2021-06-28 12:30:00,54.92,55.12,54.85,55.01,145780.0,54.92,55.12,54.85,55.01,145780.0
2021-06-28 12:35:00,55.07,55.07,54.88,55.02,87188.0,55.07,55.07,54.88,55.02,87188.0
2021-06-28 12:40:00,55.05,55.05,54.82,54.83,98344.0,55.05,55.05,54.82,54.83,98344.0
2021-06-28 12:45:00,54.76,54.9,54.5,54.54,106148.0,54.76,54.9,54.5,54.54,106148.0
2021-06-28 12:50:00,54.53,54.74,54.44,54.74,77900.0,54.53,54.74,54.44,54.74,77900.0
2021-06-28 12:55:00,54.67,54.9,54.64,54.69,78744.0,54.67,54.9,54.64,54.69,78744.0
2021-06-28 13:00:00,54.68,54.74,54.32,54.48,62448.0,54.68,54.74,54.32,54.48,62448.0
2021-06-28 13:05:00,54.47,54.56,54.4,54.52,39916.0,54.47,54.56,54.4,54.52,39916.0
2021-06-28 13:10:00,54.5,54.5,54.34,54.42,54572.0,54.5,54.5,54.34,54.42,54572.0
2021-06-28 13:15:00,54.37,54.44,54.2,54.42,100780.0,54.37,54.44,54.2,54.42,100780.0
2021-06-28 13:20:00,54.38,54.48,54.02,54.09,75164.0,54.38,54.48,54.02,54.09,75164.0
2021-06-28 13:25:00,54.11,54.28,53.88,54.0,119996.0,54.11,54.28,53.88,54.0,119996.0
2021-06-28 13:30:00,54.01,54.1,53.72,53.76,93416.0,54.01,54.1,53.72,53.76,93416.0
2021-06-28 13:35:00,53.82,53.86,53.7,53.77,116052.0,53.82,53.86,53.7,53.77,116052.0
2021-06-28 13:40:00,53.77,53.85,53.73,53.76,40652.0,53.77,53.85,53.73,53.76,40652.0
2021-06-28 13:45:00,53.79,53.97,53.76,53.87,66216.0,53.79,53.97,53.76,53.87,66216.0
2021-06-28 13:50:00,53.85,53.9,53.7,53.8,49188.0,53.85,53.9,53.7,53.8,49188.0
2021-06-28 13:55:00,53.79,53.85,53.71,53.81,32524.0,53.79,53.85,53.71,53.81,32524.0
2021-06-28 14:00:00,53.73,53.89,53.68,53.84,98584.0,53.73,53.89,53.68,53.84,98584.0
2021-06-28 14:05:00,53.75,53.89,53.69,53.82,51144.0,53.75,53.89,53.69,53.82,51144.0
2021-06-28 14:10:00,53.84,53.89,53.73,53.85,42292.0,53.84,53.89,53.73,53.85,42292.0
2021-06-28 14:15:00,53.84,53.93,53.77,53.82,59876.0,53.84,53.93,53.77,53.82,59876.0
2021-06-28 14:20:00,53.83,53.93,53.8,53.9,29688.0,53.83,53.93,53.8,53.9,29688.0
2021-06-28 14:25:00,53.91,54.29,53.86,54.16,87140.0,53.91,54.29,53.86,54.16,87140.0
2021-06-28 14:30:00,54.16,54.29,54.08,54.18,39664.0,54.16,54.29,54.08,54.18,39664.0
2021-06-28 14:35:00,54.19,54.21,54.08,54.15,31468.0,54.19,54.21,54.08,54.15,31468.0
2021-06-28 14:40:00,54.15,54.25,54.04,54.09,24988.0,54.15,54.25,54.04,54.09,24988.0
2021-06-28 14:45:00,54.1,54.13,53.94,53.95,41756.0,54.1,54.13,53.94,53.95,41756.0
2021-06-28 14:50:00,53.9,54.0,53.88,54.0,24324.0,53.9,54.0,53.88,54.0,24324.0
2021-06-28 14:55:00,53.98,54.12,53.85,53.92,31188.0,53.98,54.12,53.85,53.92,31188.0
2021-06-28 15:00:00,53.87,53.97,53.69,53.73,90008.0,53.87,53.97,53.69,53.73,90008.0
2021-06-28 15:05:00,53.75,53.83,53.54,53.66,87048.0,53.75,53.83,53.54,53.66,87048.0
2021-06-28 15:10:00,53.62,53.68,53.34,53.43,145832.0,53.62,53.68,53.34,53.43,145832.0
2021-06-28 15:15:00,53.42,53.5,53.35,53.43,57404.0,53.42,53.5,53.35,53.43,57404.0
2021-06-28 15:20:00,53.42,53.63,53.38,53.63,57648.0,53.42,53.63,53.38,53.63,57648.0
2021-06-28 15:25:00,53.69,53.82,53.63,53.71,51208.0,53.69,53.82,53.63,53.71,51208.0
2021-06-28 15:30:00,53.74,53.79,53.55,53.59,55556.0,53.74,53.79,53.55,53.59,55556.0
2021-06-28 15:35:00,53.6,53.61,53.25,53.28,126592.0,53.6,53.61,53.25,53.28,126592.0
2021-06-28 15:40:00,53.28,53.38,53.27,53.35,92300.0,53.28,53.38,53.27,53.35,92300.0
2021-06-28 15:45:00,53.35,53.43,53.28,53.42,114864.0,53.35,53.43,53.28,53.42,114864.0
2021-06-28 15:50:00,53.47,53.61,53.31,53.44,126620.0,53.47,53.61,53.31,53.44,126620.0
2021-06-28 15:55:00,53.4,53.44,53.26,53.27,195840.0,53.4,53.44,53.26,53.27,195840.0
2021-06-29 09:30:00,53.4,53.81,53.08,53.42,391704.0,53.4,53.81,53.08,53.42,391704.0
2021-06-29 09:35:00,53.43,53.44,52.13,52.61,421936.0,53.43,53.44,52.13,52.61,421936.0
2021-06-29 09:40:00,52.61,52.82,52.33,52.77,150784.0,52.61,52.82,52.33,52.77,150784.0
2021-06-29 09:45:00,52.81,53.0,52.62,52.73,146796.0,52.81,53.0,52.62,52.73,146796.0
2021-06-29 09:50:00,52.78,52.94,52.38,52.46,188896.0,52.78,52.94,52.38,52.46,188896.0
2021-06-29 09:55:00,52.43,52.56,52.0,52.23,222072.0,52.43,52.56,52.0,52.23,222072.0
2021-06-29 10:00:00,52.29,52.41,52.13,52.36,93592.0,52.29,52.41,52.13,52.36,93592.0
2021-06-29 10:05:00,52.27,52.87,52.17,52.65,177792.0,52.27,52.87,52.17,52.65,177792.0
2021-06-29 10:10:00,52.62,52.65,52.2,52.33,88540.0,52.62,52.65,52.2,52.33,88540.0
2021-06-29 10:15:00,52.35,52.59,52.24,52.56,81056.0,52.35,52.59,52.24,52.56,81056.0
2021-06-29 10:20:00,52.58,52.61,52.36,52.5,39896.0,52.58,52.61,52.36,52.5,39896.0
2021-06-29 10:25:00,52.5,52.79,52.44,52.72,61596.0,52.5,52.79,52.44,52.72,61596.0
2021-06-29 10:30:00,52.72,53.17,52.72,53.09,147024.0,52.72,53.17,52.72,53.09,147024.0
2021-06-29 10:35:00,53.1,53.1,52.82,52.85,59100.0,53.1,53.1,52.82,52.85,59100.0
2021-06-29 10:40:00,52.8,52.97,52.78,52.97,33752.0,52.8,52.97,52.78,52.97,33752.0
2021-06-29 10:45:00,52.97,53.0,52.73,52.81,91252.0,52.97,53.0,52.73,52.81,91252.0
2021-06-29 10:50:00,52.79,52.93,52.53,52.53,55944.0,52.79,52.93,52.53,52.53,55944.0
2021-06-29 10:55:00,52.58,52.72,52.41,52.48,52524.0,52.58,52.72,52.41,52.48,52524.0
2021-06-29 11:00:00,52.42,52.62,52.35,52.57,96508.0,52.42,52.62,52.35,52.57,96508.0
2021-06-29 11:05:00,52.54,52.88,52.45,52.76,51572.0,52.54,52.88,52.45,52.76,51572.0
2021-06-29 11:10:00,52.63,52.94,52.58,52.9,53028.0,52.63,52.94,52.58,52.9,53028.0
2021-06-29 11:15:00,52.94,53.02,52.82,53.02,125920.0,52.94,53.02,52.82,53.02,125920.0
2021-06-29 11:20:00,52.97,52.99,52.83,52.83,37596.0,52.97,52.99,52.83,52.83,37596.0
2021-06-29 11:25:00,52.88,52.91,52.76,52.84,30940.0,52.88,52.91,52.76,52.84,30940.0
2021-06-29 11:30:00,52.8,52.89,52.73,52.74,47068.0,52.8,52.89,52.73,52.74,47068.0
2021-06-29 11:35:00,52.69,52.69,52.22,52.33,156020.0,52.69,52.69,52.22,52.33,156020.0
2021-06-29 11:40:00,52.32,52.48,52.32,52.42,42884.0,52.32,52.48,52.32,52.42,42884.0
2021-06-29 11:45:00,52.45,52.46,52.23,52.33,44804.0,52.45,52.46,52.23,52.33,44804.0
2021-06-29 11:50:00,52.25,52.36,52.21,52.35,39048.0,52.25,52.36,52.21,52.35,39048.0
2021-06-29 11:55:00,52.35,52.62,52.35,52.52,86948.0,52.35,52.62,52.35,52.52,86948.0
2021-06-29 12:00:00,52.56,52.56,52.28,52.53,47640.0,52.56,52.56,52.28,52.53,47640.0
2021-06-29 12:05:00,52.52,52.66,52.49,52.66,42340.0,52.52,52.66,52.49,52.66,42340.0
2021-06-29 12:10:00,52.61,52.66,52.53,52.54,31012.0,52.61,52.66,52.53,52.54,31012.0
2021-06-29 12:15:00,52.54,52.59,52.38,52.52,157272.0,52.54,52.59,52.38,52.52,157272.0
2021-06-29 12:20:00,52.5,52.54,52.41,52.46,20284.0,52.5,52.54,52.41,52.46,20284.0
2021-06-29 12:25:00,52.54,52.54,52.33,52.33,21884.0,52.54,52.54,52.33,52.33,21884.0
2021-06-29 12:30:00,52.37,52.56,52.35,52.49,12476.0,52.37,52.56,52.35,52.49,12476.0
2021-06-29 12:35:00,52.47,52.59,52.45,52.58,42148.0,52.47,52.59,52.45,52.58,42148.0
2021-06-29 12:40:00,52.57,52.63,52.45,52.63,30436.0,52.57,52.63,52.45,52.63,30436.0
2021-06-29 12:45:00,52.66,52.74,52.51,52.65,36824.0,52.66,52.74,52.51,52.65,36824.0
2021-06-29 12:50:00,52.64,52.67,52.51,52.52,7444.0,52.64,52.67,52.51,52.52,7444.0
2021-06-29 12:55:00,52.54,52.7,52.51,52.6,57460.0,52.54,52.7,52.51,52.6,57460.0
2021-06-29 13:00:00,52.53,52.57,52.47,52.56,68096.0,52.53,52.57,52.47,52.56,68096.0
2021-06-29 13:05:00,52.55,52.67,52.51,52.63,62520.0,52.55,52.67,52.51,52.63,62520.0
2021-06-29 13:10:00,52.6,52.6,52.51,52.57,35308.0,52.6,52.6,52.51,52.57,35308.0
2021-06-29 13:15:00,52.58,52.61,52.39,52.43,74992.0,52.58,52.61,52.39,52.43,74992.0
2021-06-29 13:20:00,52.42,52.5,52.28,52.44,105000.0,52.42,52.5,52.28,52.44,105000.0
2021-06-29 13:25:00,52.45,52.58,52.31,52.39,108904.0,52.45,52.58,52.31,52.39,108904.0
2021-06-29 13:30:00,52.36,52.41,52.34,52.41,18736.0,52.36,52.41,52.34,52.41,18736.0
2021-06-29 13:35:00,52.44,52.44,52.35,52.37,39392.0,52.44,52.44,52.35,52.37,39392.0
2021-06-29 13:40:00,52.34,52.41,52.33,52.4,27688.0,52.34,52.41,52.33,52.4,27688.0
2021-06-29 13:45:00,52.4,52.63,52.37,52.57,79008.0,52.4,52.63,52.37,52.57,79008.0
2021-06-29 13:50:00,52.52,52.52,52.33,52.39,37180.0,52.52,52.52,52.33,52.39,37180.0
2021-06-29 13:55:00,52.35,52.57,52.35,52.51,25996.0,52.35,52.57,52.35,52.51,25996.0
2021-06-29 14:00:00,52.55,52.56,52.44,52.54,24496.0,52.55,52.56,52.44,52.54,24496.0
2021-06-29 14:05:00,52.5,52.7,52.47,52.67,37036.0,52.5,52.7,52.47,52.67,37036.0
2021-06-29 14:10:00,52.69,52.74,52.63,52.68,29804.0,52.69,52.74,52.63,52.68,29804.0
2021-06-29 14:15:00,52.68,52.75,52.61,52.74,38436.0,52.68,52.75,52.61,52.74,38436.0
2021-06-29 14:20:00,52.74,53.11,52.74,53.01,100564.0,52.74,53.11,52.74,53.01,100564.0
2021-06-29 14:25:00,53.01,53.07,52.69,52.75,157828.0,53.01,53.07,52.69,52.75,157828.0
2021-06-29 14:30:00,52.77,52.91,52.54,52.56,44772.0,52.77,52.91,52.54,52.56,44772.0
2021-06-29 14:35:00,52.51,52.61,52.43,52.43,66868.0,52.51,52.61,52.43,52.43,66868.0
2021-06-29 14:40:00,52.46,52.53,52.38,52.39,56444.0,52.46,52.53,52.38,52.39,56444.0
2021-06-29 14:45:00,52.41,52.47,52.29,52.34,98448.0,52.41,52.47,52.29,52.34,98448.0
2021-06-29 14:50:00,52.39,52.39,52.2,52.29,63452.0,52.39,52.39,52.2,52.29,63452.0
2021-06-29 14:55:00,52.29,52.41,52.25,52.37,32644.0,52.29,52.41,52.25,52.37,32644.0
2021-06-29 15:00:00,52.41,52.44,52.32,52.38,12748.0,52.41,52.44,52.32,52.38,12748.0
2021-06-29 15:05:00,52.38,52.44,52.33,52.38,36656.0,52.38,52.44,52.33,52.38,36656.0
2021-06-29 15:10:00,52.38,52.61,52.38,52.61,36816.0,52.38,52.61,52.38,52.61,36816.0
2021-06-29 15:15:00,52.52,52.75,52.52,52.72,93720.0,52.52,52.75,52.52,52.72,93720.0
2021-06-29 15:20:00,52.68,52.8,52.62,52.8,30500.0,52.68,52.8,52.62,52.8,30500.0
2021-06-29 15:25:00,52.76,52.8,52.67,52.77,22976.0,52.76,52.8,52.67,52.77,22976.0
2021-06-29 15:30:00,52.71,52.8,52.69,52.77,17048.0,52.71,52.8,52.69,52.77,17048.0
2021-06-29 15:35:00,52.72,52.85,52.7,52.85,25380.0,52.72,52.85,52.7,52.85,25380.0
2021-06-29 15:40:00,52.86,52.9,52.75,52.77,37332.0,52.86,52.9,52.75,52.77,37332.0
2021-06-29 15:45:00,52.8,52.88,52.74,52.82,42236.0,52.8,52.88,52.74,52.82,42236.0
2021-06-29 15:50:00,52.86,52.88,52.61,52.68,94104.0,52.86,52.88,52.61,52.68,94104.0
2021-06-29 15:55:00,52.63,52.75,52.55,52.72,231004.0,52.63,52.75,52.55,52.72,231004.0
2021-06-30 09:30:00,52.42,52.63,51.85,52.1,257020.0,52.42,52.63,51.85,52.1,257020.0
2021-06-30 09:35:00,52.05,52.22,51.73,52.18,189060.0,52.05,52.22,51.73,52.18,189060.0
2021-06-30 09:40:00,52.19,52.26,51.88,52.22,95948.0,52.19,52.26,51.88,52.22,95948.0
2021-06-30 09:45:00,52.13,52.48,52.0,52.48,79352.0,52.13,52.48,52.0,52.48,79352.0
2021-06-30 09:50:00,52.46,52.56,52.24,52.4,110860.0,52.46,52.56,52.24,52.4,110860.0
2021-06-30 09:55:00,52.47,52.63,52.43,52.54,77420.0,52.47,52.63,52.43,52.54,77420.0
2021-06-30 10:00:00,52.54,52.77,52.48,52.52,111692.0,52.54,52.77,52.48,52.52,111692.0
2021-06-30 10:05:00,52.5,52.56,52.27,52.34,72124.0,52.5,52.56,52.27,52.34,72124.0
2021-06-30 10:10:00,52.4,52.49,52.15,52.31,41892.0,52.4,52.49,52.15,52.31,41892.0
2021-06-30 10:15:00,52.36,52.45,52.26,52.45,17764.0,52.36,52.45,52.26,52.45,17764.0
2021-06-30 10:20:00,52.34,52.59,52.34,52.53,48068.0,52.34,52.59,52.34,52.53,48068.0
2021-06-30 10:25:00,52.62,52.73,52.49,52.51,111216.0,52.62,52.73,52.49,52.51,111216.0
2021-06-30 10:30:00,52.54,52.59,52.25,52.45,57668.0,52.54,52.59,52.25,52.45,57668.0
2021-06-30 10:35:00,52.45,52.55,52.35,52.52,56484.0,52.45,52.55,52.35,52.52,56484.0
2021-06-30 10:40:00,52.46,52.55,52.37,52.52,43508.0,52.46,52.55,52.37,52.52,43508.0
2021-06-30 10:45:00,52.5,52.56,52.42,52.52,40104.0,52.5,52.56,52.42,52.52,40104.0
2021-06-30 10:50:00,52.55,52.55,52.3,52.33,37132.0,52.55,52.55,52.3,52.33,37132.0
2021-06-30 10:55:00,52.35,52.55,52.35,52.36,119608.0,52.35,52.55,52.35,52.36,119608.0
2021-06-30 11:00:00,52.37,52.59,52.36,52.54,56872.0,52.37,52.59,52.36,52.54,56872.0
2021-06-30 11:05:00,52.58,53.5,52.58,53.48,239328.0,52.58,53.5,52.58,53.48,239328.0
2021-06-30 11:10:00,53.49,53.49,52.73,52.8,454632.0,53.49,53.49,52.73,52.8,454632.0
2021-06-30 11:15:00,52.99,52.99,52.59,52.63,356812.0,52.99,52.99,52.59,52.63,356812.0
2021-06-30 11:20:00,52.63,52.75,52.5,52.59,115932.0,52.63,52.75,52.5,52.59,115932.0
2021-06-30 11:25:00,52.58,52.66,52.4,52.49,39332.0,52.58,52.66,52.4,52.49,39332.0
2021-06-30 11:30:00,52.5,52.54,52.3,52.49,65180.0,52.5,52.54,52.3,52.49,65180.0
2021-06-30 11:35:00,52.48,52.54,52.39,52.45,23892.0,52.48,52.54,52.39,52.45,23892.0
2021-06-30 11:40:00,52.46,52.52,52.37,52.38,42316.0,52.46,52.52,52.37,52.38,42316.0
2021-06-30 11:45:00,52.38,52.4,51.97,52.27,158152.0,52.38,52.4,51.97,52.27,158152.0
2021-06-30 11:50:00,52.27,52.35,52.16,52.25,37996.0,52.27,52.35,52.16,52.25,37996.0
2021-06-30 11:55:00,52.27,52.33,52.2,52.31,32644.0,52.27,52.33,52.2,52.31,32644.0
2021-06-30 12:00:00,52.34,52.52,52.32,52.48,60304.0,52.34,52.52,52.32,52.48,60304.0
2021-06-30 12:05:00,52.5,52.55,52.4,52.53,53176.0,52.5,52.55,52.4,52.53,53176.0
2021-06-30 12:10:00,52.5,52.55,52.45,52.46,32952.0,52.5,52.55,52.45,52.46,32952.0
2021-06-30 12:15:00,52.49,52.57,52.41,52.46,32348.0,52.49,52.57,52.41,52.46,32348.0
2021-06-30 12:20:00,52.42,52.52,52.35,52.5,13532.0,52.42,52.52,52.35,52.5,13532.0
2021-06-30 12:25:00,52.5,52.5,52.39,52.45,13912.0,52.5,52.5,52.39,52.45,13912.0
2021-06-30 12:30:00,52.46,52.58,52.45,52.52,31660.0,52.46,52.58,52.45,52.52,31660.0
2021-06-30 12:35:00,52.54,52.57,52.4,52.41,15628.0,52.54,52.57,52.4,52.41,15628.0
2021-06-30 12:40:00,52.45,52.51,52.35,52.5,47412.0,52.45,52.51,52.35,52.5,47412.0
2021-06-30 12:45:00,52.45,52.5,52.43,52.44,28020.0,52.45,52.5,52.43,52.44,28020.0
2021-06-30 12:50:00,52.45,52.53,52.44,52.5,18644.0,52.45,52.53,52.44,52.5,18644.0
2021-06-30 12:55:00,52.5,52.59,52.47,52.52,39636.0,52.5,52.59,52.47,52.52,39636.0
2021-06-30 13:00:00,52.55,52.55,52.44,52.5,26424.0,52.55,52.55,52.44,52.5,26424.0
2021-06-30 13:05:00,52.5,52.63,52.45,52.56,42036.0,52.5,52.63,52.45,52.56,42036.0
2021-06-30 13:10:00,52.55,52.57,52.47,52.49,37900.0,52.55,52.57,52.47,52.49,37900.0
2021-06-30 13:15:00,52.51,52.54,52.43,52.5,46808.0,52.51,52.54,52.43,52.5,46808.0
2021-06-30 13:20:00,52.49,52.52,52.42,52.45,15960.0,52.49,52.52,52.42,52.45,15960.0
2021-06-30 13:25:00,52.46,52.55,52.45,52.5,33288.0,52.46,52.55,52.45,52.5,33288.0
2021-06-30 13:30:00,52.51,52.57,52.45,52.49,50768.0,52.51,52.57,52.45,52.49,50768.0
2021-06-30 13:35:00,52.47,52.55,52.39,52.45,39364.0,52.47,52.55,52.39,52.45,39364.0
2021-06-30 13:40:00,52.44,52.8,52.43,52.77,115724.0,52.44,52.8,52.43,52.77,115724.0
2021-06-30 13:45:00,52.8,53.24,52.77,52.91,166420.0,52.8,53.24,52.77,52.91,166420.0
2021-06-30 13:50:00,52.92,52.95,52.59,52.65,80144.0,52.92,52.95,52.59,52.65,80144.0
2021-06-30 13:55:00,52.6,52.63,52.49,52.5,47412.0,52.6,52.63,52.49,52.5,47412.0
2021-06-30 14:00:00,52.53,52.6,52.45,52.52,32296.0,52.53,52.6,52.45,52.52,32296.0
2021-06-30 14:05:00,52.53,52.55,52.4,52.45,56668.0,52.53,52.55,52.4,52.45,56668.0
2021-06-30 14:10:00,52.49,52.53,52.46,52.52,27568.0,52.49,52.53,52.46,52.52,27568.0
2021-06-30 14:15:00,52.53,52.57,52.49,52.54,30728.0,52.53,52.57,52.49,52.54,30728.0
2021-06-30 14:20:00,52.52,52.55,52.44,52.49,36912.0,52.52,52.55,52.44,52.49,36912.0
2021-06-30 14:25:00,52.5,52.56,52.43,52.51,40588.0,52.5,52.56,52.43,52.51,40588.0
2021-06-30 14:30:00,52.52,52.57,52.5,52.57,13996.0,52.52,52.57,52.5,52.57,13996.0
2021-06-30 14:35:00,52.57,52.61,52.5,52.5,63384.0,52.57,52.61,52.5,52.5,63384.0
2021-06-30 14:40:00,52.52,52.59,52.47,52.47,59148.0,52.52,52.59,52.47,52.47,59148.0
2021-06-30 14:45:00,52.5,52.52,52.46,52.5,20792.0,52.5,52.52,52.46,52.5,20792.0
2021-06-30 14:50:00,52.5,52.54,52.45,52.5,24332.0,52.5,52.54,52.45,52.5,24332.0
2021-06-30 14:55:00,52.52,52.6,52.49,52.58,156032.0,52.52,52.6,52.49,52.58,156032.0
2021-06-30 15:00:00,52.62,52.85,52.6,52.74,90252.0,52.62,52.85,52.6,52.74,90252.0
2021-06-30 15:05:00,52.7,52.9,52.63,52.83,25808.0,52.7,52.9,52.63,52.83,25808.0
2021-06-30 15:10:00,52.88,52.97,52.81,52.94,55376.0,52.88,52.97,52.81,52.94,55376.0
2021-06-30 15:15:00,52.93,53.33,52.93,53.29,121500.0,52.93,53.33,52.93,53.29,121500.0
2021-06-30 15:20:00,53.3,53.82,53.3,53.45,365904.0,53.3,53.82,53.3,53.45,365904.0
2021-06-30 15:25:00,53.41,53.8,53.29,53.71,157540.0,53.41,53.8,53.29,53.71,157540.0
2021-06-30 15:30:00,53.7,53.74,53.25,53.31,72500.0,53.7,53.74,53.25,53.31,72500.0
2021-06-30 15:35:00,53.31,53.32,53.15,53.27,50940.0,53.31,53.32,53.15,53.27,50940.0
2021-06-30 15:40:00,53.3,53.52,53.28,53.43,61016.0,53.3,53.52,53.28,53.43,61016.0
2021-06-30 15:45:00,53.44,53.5,53.32,53.5,71180.0,53.44,53.5,53.32,53.5,71180.0
2021-06-30 15:50:00,53.63,53.67,53.45,53.57,141584.0,53.63,53.67,53.45,53.57,141584.0
2021-06-30 15:55:00,53.46,53.56,53.25,53.5,267176.0,53.46,53.56,53.25,53.5,267176.0
2021-07-01 09:30:00,53.35,53.5,52.91,53.13,182824.0,53.35,53.5,52.91,53.13,182824.0
2021-07-01 09:35:00,53.18,53.46,53.06,53.38,81140.0,53.18,53.46,53.06,53.38,81140.0
2021-07-01 09:40:00,53.33,53.43,53.08,53.24,123908.0,53.33,53.43,53.08,53.24,123908.0
2021-07-01 09:45:00,53.24,53.55,53.13,53.15,210372.0,53.24,53.55,53.13,53.15,210372.0
2021-07-01 09:50:00,53.15,53.17,52.76,52.8,139328.0,53.15,53.17,52.76,52.8,139328.0
2021-07-01 09:55:00,52.76,52.83,52.55,52.66,182500.0,52.76,52.83,52.55,52.66,182500.0
2021-07-01 10:00:00,52.72,52.92,52.54,52.91,71356.0,52.72,52.92,52.54,52.91,71356.0
2021-07-01 10:05:00,52.98,53.13,52.82,53.0,95708.0,52.98,53.13,52.82,53.0,95708.0
2021-07-01 10:10:00,52.9,53.75,52.88,53.51,130356.0,52.9,53.75,52.88,53.51,130356.0
2021-07-01 10:15:00,53.56,53.8,53.42,53.59,217052.0,53.56,53.8,53.42,53.59,217052.0
2021-07-01 10:20:00,53.62,54.21,53.54,53.9,269408.0,53.62,54.21,53.54,53.9,269408.0
2021-07-01 10:25:00,53.99,54.0,53.26,53.32,199944.0,53.99,54.0,53.26,53.32,199944.0
2021-07-01 10:30:00,53.31,53.35,53.05,53.05,125792.0,53.31,53.35,53.05,53.05,125792.0
2021-07-01 10:35:00,53.05,53.17,52.95,53.12,120700.0,53.05,53.17,52.95,53.12,120700.0
2021-07-01 10:40:00,53.03,53.06,52.88,52.98,71836.0,53.03,53.06,52.88,52.98,71836.0
2021-07-01 10:45:00,53.01,53.06,52.92,52.92,44588.0,53.01,53.06,52.92,52.92,44588.0
2021-07-01 10:50:00,52.93,53.09,52.81,52.96,47372.0,52.93,53.09,52.81,52.96,47372.0
2021-07-01 10:55:00,52.94,52.95,52.75,52.81,47612.0,52.94,52.95,52.75,52.81,47612.0
2021-07-01 11:00:00,52.84,52.94,52.83,52.86,28316.0,52.84,52.94,52.83,52.86,28316.0
2021-07-01 11:05:00,52.94,52.95,52.8,52.9,48564.0,52.94,52.95,52.8,52.9,48564.0
2021-07-01 11:10:00,52.81,52.87,52.67,52.83,50772.0,52.81,52.87,52.67,52.83,50772.0
2021-07-01 11:15:00,52.81,52.83,52.38,52.4,216484.0,52.81,52.83,52.38,52.4,216484.0
2021-07-01 11:20:00,52.42,52.55,52.33,52.33,65616.0,52.42,52.55,52.33,52.33,65616.0
2021-07-01 11:25:00,52.36,52.59,52.32,52.54,67264.0,52.36,52.59,52.32,52.54,67264.0
2021-07-01 11:30:00,52.54,52.56,52.39,52.5,30456.0,52.54,52.56,52.39,52.5,30456.0
2021-07-01 11:35:00,52.5,52.6,52.43,52.46,23464.0,52.5,52.6,52.43,52.46,23464.0
2021-07-01 11:40:00,52.41,52.63,52.41,52.55,32052.0,52.41,52.63,52.41,52.55,32052.0
2021-07-01 11:45:00,52.5,52.53,52.41,52.48,53152.0,52.5,52.53,52.41,52.48,53152.0
2021-07-01 11:50:00,52.53,52.7,52.5,52.61,25340.0,52.53,52.7,52.5,52.61,25340.0
2021-07-01 11:55:00,52.56,52.62,52.51,52.55,11236.0,52.56,52.62,52.51,52.55,11236.0
2021-07-01 12:00:00,52.58,52.68,52.55,52.55,27688.0,52.58,52.68,52.55,52.55,27688.0
2021-07-01 12:05:00,52.53,52.53,52.41,52.45,49296.0,52.53,52.53,52.41,52.45,49296.0
2021-07-01 12:10:00,52.46,52.48,52.4,52.43,17148.0,52.46,52.48,52.4,52.43,17148.0
2021-07-01 12:15:00,52.44,52.5,52.37,52.48,49852.0,52.44,52.5,52.37,52.48,49852.0
2021-07-01 12:20:00,52.45,52.48,52.33,52.33,85204.0,52.45,52.48,52.33,52.33,85204.0
2021-07-01 12:25:00,52.33,52.35,52.13,52.26,110108.0,52.33,52.35,52.13,52.26,110108.0
2021-07-01 12:30:00,52.28,52.45,52.21,52.45,51460.0,52.28,52.45,52.21,52.45,51460.0
2021-07-01 12:35:00,52.47,52.49,52.28,52.28,12744.0,52.47,52.49,52.28,52.28,12744.0
2021-07-01 12:40:00,52.36,52.36,52.2,52.25,36952.0,52.36,52.36,52.2,52.25,36952.0
2021-07-01 12:45:00,52.2,52.27,52.16,52.25,37232.0,52.2,52.27,52.16,52.25,37232.0
2021-07-01 12:50:00,52.22,52.25,51.89,52.06,133020.0,52.22,52.25,51.89,52.06,133020.0
2021-07-01 12:55:00,52.1,52.1,51.38,51.69,149324.0,52.1,52.1,51.38,51.69,149324.0
2021-07-01 13:00:00,51.67,51.75,51.41,51.44,69364.0,51.67,51.75,51.41,51.44,69364.0
2021-07-01 13:05:00,51.41,51.62,51.28,51.61,119412.0,51.41,51.62,51.28,51.61,119412.0
2021-07-01 13:10:00,51.61,51.75,51.5,51.59,87448.0,51.61,51.75,51.5,51.59,87448.0
2021-07-01 13:15:00,51.62,51.7,51.58,51.63,31456.0,51.62,51.7,51.58,51.63,31456.0
2021-07-01 13:20:00,51.65,51.77,51.6,51.7,40540.0,51.65,51.77,51.6,51.7,40540.0
2021-07-01 13:25:00,51.74,51.9,51.52,51.6,73760.0,51.74,51.9,51.52,51.6,73760.0
2021-07-01 13:30:00,51.64,51.84,51.6,51.84,30732.0,51.64,51.84,51.6,51.84,30732.0
2021-07-01 13:35:00,51.88,51.93,51.46,51.52,136548.0,51.88,51.93,51.46,51.52,136548.0
2021-07-01 13:40:00,51.45,51.58,51.27,51.33,104580.0,51.45,51.58,51.27,51.33,104580.0
2021-07-01 13:45:00,51.29,51.47,51.25,51.27,37084.0,51.29,51.47,51.25,51.27,37084.0
2021-07-01 13:50:00,51.31,51.37,51.26,51.34,54128.0,51.31,51.37,51.26,51.34,54128.0
2021-07-01 13:55:00,51.32,51.45,51.26,51.38,70596.0,51.32,51.45,51.26,51.38,70596.0
2021-07-01 14:00:00,51.45,51.59,51.37,51.41,37776.0,51.45,51.59,51.37,51.41,37776.0
2021-07-01 14:05:00,51.38,51.41,51.08,51.08,126816.0,51.38,51.41,51.08,51.08,126816.0
2021-07-01 14:10:00,51.02,51.13,50.79,51.06,120016.0,51.02,51.13,50.79,51.06,120016.0
2021-07-01 14:15:00,51.1,51.1,50.87,50.88,43164.0,51.1,51.1,50.87,50.88,43164.0
2021-07-01 14:20:00,50.87,51.26,50.82,51.13,88052.0,50.87,51.26,50.82,51.13,88052.0
2021-07-01 14:25:00,51.11,51.21,50.96,51.1,52852.0,51.11,51.21,50.96,51.1,52852.0
2021-07-01 14:30:00,51.07,51.16,50.98,51.05,31668.0,51.07,51.16,50.98,51.05,31668.0
2021-07-01 14:35:00,51.04,51.07,50.81,50.94,64948.0,51.04,51.07,50.81,50.94,64948.0
2021-07-01 14:40:00,50.94,51.14,50.91,51.0,56980.0,50.94,51.14,50.91,51.0,56980.0
2021-07-01 14:45:00,50.99,51.05,50.88,50.9,42812.0,50.99,51.05,50.88,50.9,42812.0
2021-07-01 14:50:00,50.92,50.99,50.81,50.81,56584.0,50.92,50.99,50.81,50.81,56584.0
2021-07-01 14:55:00,50.8,50.84,50.5,50.75,149500.0,50.8,50.84,50.5,50.75,149500.0
2021-07-01 15:00:00,50.77,51.04,50.75,50.97,76352.0,50.77,51.04,50.75,50.97,76352.0
2021-07-01 15:05:00,50.98,51.06,50.88,50.98,100760.0,50.98,51.06,50.88,50.98,100760.0
2021-07-01 15:10:00,50.95,51.1,50.9,50.98,56456.0,50.95,51.1,50.9,50.98,56456.0
2021-07-01 15:15:00,51.01,51.27,50.88,51.27,131412.0,51.01,51.27,50.88,51.27,131412.0
2021-07-01 15:20:00,51.25,51.39,51.11,51.34,149916.0,51.25,51.39,51.11,51.34,149916.0
2021-07-01 15:25:00,51.36,51.36,51.13,51.15,45856.0,51.36,51.36,51.13,51.15,45856.0
2021-07-01 15:30:00,51.22,51.25,51.13,51.22,32580.0,51.22,51.25,51.13,51.22,32580.0
2021-07-01 15:35:00,51.21,51.59,51.13,51.54,118976.0,51.21,51.59,51.13,51.54,118976.0
2021-07-01 15:40:00,51.5,51.54,51.33,51.33,47984.0,51.5,51.54,51.33,51.33,47984.0
2021-07-01 15:45:00,51.39,51.43,51.29,51.37,66728.0,51.39,51.43,51.29,51.37,66728.0
2021-07-01 15:50:00,51.33,51.34,50.87,50.87,173412.0,51.33,51.34,50.87,50.87,173412.0
2021-07-01 15:55:00,50.93,51.25,50.82,51.09,332600.0,50.93,51.25,50.82,51.09,332600.0
2021-07-02 09:30:00,51.2,51.36,50.5,50.75,319420.0,51.2,51.36,50.5,50.75,319420.0
2021-07-02 09:35:00,50.77,50.84,50.38,50.74,121120.0,50.77,50.84,50.38,50.74,121120.0
2021-07-02 09:40:00,50.68,51.07,50.41,50.9,167088.0,50.68,51.07,50.41,50.9,167088.0
2021-07-02 09:45:00,50.9,50.9,50.49,50.64,171436.0,50.9,50.9,50.49,50.64,171436.0
2021-07-02 09:50:00,50.66,50.79,50.2,50.25,128588.0,50.66,50.79,50.2,50.25,128588.0
2021-07-02 09:55:00,50.25,50.35,49.76,50.21,302364.0,50.25,50.35,49.76,50.21,302364.0
2021-07-02 10:00:00,50.21,50.22,49.83,50.09,133232.0,50.21,50.22,49.83,50.09,133232.0
2021-07-02 10:05:00,50.0,50.13,49.53,49.63,306144.0,50.0,50.13,49.53,49.63,306144.0
2021-07-02 10:10:00,49.71,50.12,49.13,49.95,318808.0,49.71,50.12,49.13,49.95,318808.0
2021-07-02 10:15:00,50.04,50.23,49.84,50.18,163296.0,50.04,50.23,49.84,50.18,163296.0
2021-07-02 10:20:00,50.2,50.66,49.87,50.47,137348.0,50.2,50.66,49.87,50.47,137348.0
2021-07-02 10:25:00,50.47,50.48,50.07,50.09,96852.0,50.47,50.48,50.07,50.09,96852.0
2021-07-02 10:30:00,50.22,50.26,50.0,50.18,46600.0,50.22,50.26,50.0,50.18,46600.0
2021-07-02 10:35:00,50.17,50.17,49.74,49.88,102580.0,50.17,50.17,49.74,49.88,102580.0
2021-07-02 10:40:00,49.99,50.35,49.92,50.25,113412.0,49.99,50.35,49.92,50.25,113412.0
2021-07-02 10:45:00,50.29,50.37,50.2,50.27,32764.0,50.29,50.37,50.2,50.27,32764.0
2021-07-02 10:50:00,50.29,50.29,49.83,49.88,42212.0,50.29,50.29,49.83,49.88,42212.0
2021-07-02 10:55:00,49.8,50.06,49.7,49.85,85392.0,49.8,50.06,49.7,49.85,85392.0
2021-07-02 11:00:00,49.93,49.94,49.4,49.47,146556.0,49.93,49.94,49.4,49.47,146556.0
2021-07-02 11:05:00,49.45,49.94,49.45,49.78,73184.0,49.45,49.94,49.45,49.78,73184.0
2021-07-02 11:10:00,49.83,49.87,49.68,49.68,35656.0,49.83,49.87,49.68,49.68,35656.0
2021-07-02 11:15:00,49.7,49.75,49.58,49.74,63156.0,49.7,49.75,49.58,49.74,63156.0
2021-07-02 11:20:00,49.66,49.7,49.57,49.68,48796.0,49.66,49.7,49.57,49.68,48796.0
2021-07-02 11:25:00,49.67,49.92,49.67,49.89,76024.0,49.67,49.92,49.67,49.89,76024.0
2021-07-02 11:30:00,49.9,49.99,49.73,49.89,63764.0,49.9,49.99,49.73,49.89,63764.0
2021-07-02 11:35:00,49.95,50.13,49.81,50.01,63596.0,49.95,50.13,49.81,50.01,63596.0
2021-07-02 11:40:00,50.0,50.06,49.88,49.95,53168.0,50.0,50.06,49.88,49.95,53168.0
2021-07-02 11:45:00,49.93,50.01,49.87,49.88,41344.0,49.93,50.01,49.87,49.88,41344.0
2021-07-02 11:50:00,49.95,50.01,49.9,49.97,35024.0,49.95,50.01,49.9,49.97,35024.0
2021-07-02 11:55:00,49.93,50.0,49.85,49.85,37024.0,49.93,50.0,49.85,49.85,37024.0
2021-07-02 12:00:00,49.87,50.0,49.83,49.96,27108.0,49.87,50.0,49.83,49.96,27108.0
2021-07-02 12:05:00,49.96,49.97,49.85,49.96,20068.0,49.96,49.97,49.85,49.96,20068.0
2021-07-02 12:10:00,49.91,50.0,49.76,49.81,38544.0,49.91,50.0,49.76,49.81,38544.0
2021-07-02 12:15:00,49.85,50.01,49.82,49.92,49944.0,49.85,50.01,49.82,49.92,49944.0
2021-07-02 12:20:00,49.93,49.94,49.73,49.73,48352.0,49.93,49.94,49.73,49.73,48352.0
2021-07-02 12:25:00,49.73,49.97,49.57,49.96,78540.0,49.73,49.97,49.57,49.96,78540.0
2021-07-02 12:30:00,49.95,50.01,49.89,49.95,89172.0,49.95,50.01,49.89,49.95,89172.0
2021-07-02 12:35:00,49.95,50.0,49.8,49.95,52668.0,49.95,50.0,49.8,49.95,52668.0
2021-07-02 12:40:00,49.91,50.03,49.89,49.93,43972.0,49.91,50.03,49.89,49.93,43972.0
2021-07-02 12:45:00,49.95,50.06,49.91,49.97,64188.0,49.95,50.06,49.91,49.97,64188.0
2021-07-02 12:50:00,50.0,50.07,49.95,50.02,56140.0,50.0,50.07,49.95,50.02,56140.0
2021-07-02 12:55:00,50.01,50.05,49.93,49.95,40144.0,50.01,50.05,49.93,49.95,40144.0
2021-07-02 13:00:00,49.93,50.04,49.93,49.95,24372.0,49.93,50.04,49.93,49.95,24372.0
2021-07-02 13:05:00,49.95,50.1,49.92,50.01,68352.0,49.95,50.1,49.92,50.01,68352.0
2021-07-02 13:10:00,50.08,50.08,50.0,50.05,54500.0,50.08,50.08,50.0,50.05,54500.0
2021-07-02 13:15:00,50.04,50.09,49.95,50.05,84756.0,50.04,50.09,49.95,50.05,84756.0
2021-07-02 13:20:00,50.02,50.43,49.99,50.41,82004.0,50.02,50.43,49.99,50.41,82004.0
2021-07-02 13:25:00,50.31,50.76,50.25,50.71,132768.0,50.31,50.76,50.25,50.71,132768.0
2021-07-02 13:30:00,50.67,50.71,50.45,50.63,70368.0,50.67,50.71,50.45,50.63,70368.0
2021-07-02 13:35:00,50.58,51.02,50.45,50.98,129084.0,50.58,51.02,50.45,50.98,129084.0
2021-07-02 13:40:00,50.98,51.09,50.85,50.88,63172.0,50.98,51.09,50.85,50.88,63172.0
2021-07-02 13:45:00,50.88,51.19,50.88,50.95,44596.0,50.88,51.19,50.88,50.95,44596.0
2021-07-02 13:50:00,51.01,51.04,50.75,50.78,32304.0,51.01,51.04,50.75,50.78,32304.0
2021-07-02 13:55:00,50.81,50.93,50.79,50.83,15268.0,50.81,50.93,50.79,50.83,15268.0
2021-07-02 14:00:00,50.82,50.87,50.69,50.73,13888.0,50.82,50.87,50.69,50.73,13888.0
2021-07-02 14:05:00,50.69,50.88,50.64,50.87,26972.0,50.69,50.88,50.64,50.87,26972.0
2021-07-02 14:10:00,50.88,51.0,50.86,50.93,43680.0,50.88,51.0,50.86,50.93,43680.0
2021-07-02 14:15:00,50.99,51.28,50.99,51.16,103408.0,50.99,51.28,50.99,51.16,103408.0
2021-07-02 14:20:00,51.08,51.15,51.08,51.15,16516.0,51.08,51.15,51.08,51.15,16516.0
2021-07-02 14:25:00,51.11,51.15,51.07,51.14,22936.0,51.11,51.15,51.07,51.14,22936.0
2021-07-02 14:30:00,51.1,51.11,50.95,50.99,22052.0,51.1,51.11,50.95,50.99,22052.0
2021-07-02 14:35:00,51.01,51.03,50.92,50.98,12548.0,51.01,51.03,50.92,50.98,12548.0
2021-07-02 14:40:00,50.95,51.1,50.95,51.06,36032.0,50.95,51.1,50.95,51.06,36032.0
2021-07-02 14:45:00,51.06,51.13,51.0,51.13,34624.0,51.06,51.13,51.0,51.13,34624.0
2021-07-02 14:50:00,51.08,51.1,50.98,51.02,41148.0,51.08,51.1,50.98,51.02,41148.0
2021-07-02 14:55:00,51.02,51.02,50.88,50.94,15144.0,51.02,51.02,50.88,50.94,15144.0
2021-07-02 15:00:00,50.89,50.98,50.63,50.68,90160.0,50.89,50.98,50.63,50.68,90160.0
2021-07-02 15:05:00,50.63,50.73,50.63,50.64,14728.0,50.63,50.73,50.63,50.64,14728.0
2021-07-02 15:10:00,50.63,50.85,50.63,50.82,26176.0,50.63,50.85,50.63,50.82,26176.0
2021-07-02 15:15:00,50.85,50.85,50.63,50.64,21300.0,50.85,50.85,50.63,50.64,21300.0
2021-07-02 15:20:00,50.63,50.67,50.53,50.56,38744.0,50.63,50.67,50.53,50.56,38744.0
2021-07-02 15:25:00,50.58,50.62,50.47,50.52,35948.0,50.58,50.62,50.47,50.52,35948.0
2021-07-02 15:30:00,50.52,50.56,50.49,50.51,30192.0,50.52,50.56,50.49,50.51,30192.0
2021-07-02 15:35:00,50.51,50.55,50.48,50.52,12976.0,50.51,50.55,50.48,50.52,12976.0
2021-07-02 15:40:00,50.51,50.52,50.38,50.38,51060.0,50.51,50.52,50.38,50.38,51060.0
2021-07-02 15:45:00,50.43,50.5,50.35,50.48,30588.0,50.43,50.5,50.35,50.48,30588.0
2021-07-02 15:50:00,50.54,50.57,50.44,50.55,76892.0,50.54,50.57,50.44,50.55,76892.0
2021-07-02 15:55:00,50.54,50.71,50.46,50.71,306808.0,50.54,50.71,50.46,50.71,306808.0
2021-07-06 09:30:00,51.0,51.19,49.85,50.1,446088.0,51.0,51.19,49.85,50.1,446088.0
2021-07-06 09:35:00,50.22,50.51,50.0,50.12,184244.0,50.22,50.51,50.0,50.12,184244.0
2021-07-06 09:40:00,50.12,50.16,49.84,50.12,118584.0,50.12,50.16,49.84,50.12,118584.0
2021-07-06 09:45:00,50.03,50.25,49.92,50.19,76848.0,50.03,50.25,49.92,50.19,76848.0
2021-07-06 09:50:00,50.13,50.13,49.25,49.34,284484.0,50.13,50.13,49.25,49.34,284484.0
2021-07-06 09:55:00,49.34,49.6,49.34,49.55,132836.0,49.34,49.6,49.34,49.55,132836.0
2021-07-06 10:00:00,49.57,49.58,49.16,49.3,138824.0,49.57,49.58,49.16,49.3,138824.0
2021-07-06 10:05:00,49.25,49.51,48.83,48.83,140384.0,49.25,49.51,48.83,48.83,140384.0
2021-07-06 10:10:00,48.84,49.07,48.81,49.05,137008.0,48.84,49.07,48.81,49.05,137008.0
2021-07-06 10:15:00,49.06,49.23,48.85,49.02,102024.0,49.06,49.23,48.85,49.02,102024.0
2021-07-06 10:20:00,48.97,49.29,48.88,49.14,77632.0,48.97,49.29,48.88,49.14,77632.0
2021-07-06 10:25:00,49.09,49.25,49.06,49.22,65756.0,49.09,49.25,49.06,49.22,65756.0
2021-07-06 10:30:00,49.22,49.22,48.85,49.05,102276.0,49.22,49.22,48.85,49.05,102276.0
2021-07-06 10:35:00,49.02,49.31,48.9,49.18,85904.0,49.02,49.31,48.9,49.18,85904.0
2021-07-06 10:40:00,49.24,49.24,49.03,49.16,38700.0,49.24,49.24,49.03,49.16,38700.0
2021-07-06 10:45:00,49.08,49.55,49.08,49.27,68280.0,49.08,49.55,49.08,49.27,68280.0
2021-07-06 10:50:00,49.26,49.37,49.15,49.22,38096.0,49.26,49.37,49.15,49.22,38096.0
2021-07-06 10:55:00,49.18,49.6,49.17,49.5,71796.0,49.18,49.6,49.17,49.5,71796.0
2021-07-06 11:00:00,49.38,49.49,49.22,49.49,110860.0,49.38,49.49,49.22,49.49,110860.0
2021-07-06 11:05:00,49.43,49.91,49.4,49.66,148664.0,49.43,49.91,49.4,49.66,148664.0
2021-07-06 11:10:00,49.66,50.13,49.57,49.92,125016.0,49.66,50.13,49.57,49.92,125016.0
2021-07-06 11:15:00,49.86,49.99,49.61,49.66,67560.0,49.86,49.99,49.61,49.66,67560.0
2021-07-06 11:20:00,49.7,49.87,49.61,49.62,49684.0,49.7,49.87,49.61,49.62,49684.0
2021-07-06 11:25:00,49.63,49.86,49.52,49.83,28644.0,49.63,49.86,49.52,49.83,28644.0
2021-07-06 11:30:00,49.8,49.85,49.63,49.78,26508.0,49.8,49.85,49.63,49.78,26508.0
2021-07-06 11:35:00,49.8,49.8,49.48,49.52,68468.0,49.8,49.8,49.48,49.52,68468.0
2021-07-06 11:40:00,49.56,49.6,49.41,49.48,25812.0,49.56,49.6,49.41,49.48,25812.0
2021-07-06 11:45:00,49.44,49.47,49.28,49.38,24244.0,49.44,49.47,49.28,49.38,24244.0
2021-07-06 11:50:00,49.37,49.4,49.2,49.27,31672.0,49.37,49.4,49.2,49.27,31672.0
2021-07-06 11:55:00,49.29,49.36,49.13,49.21,23608.0,49.29,49.36,49.13,49.21,23608.0
2021-07-06 12:00:00,49.18,49.33,49.04,49.09,34808.0,49.18,49.33,49.04,49.09,34808.0
2021-07-06 12:05:00,49.03,49.32,49.0,49.05,55500.0,49.03,49.32,49.0,49.05,55500.0
2021-07-06 12:10:00,49.14,49.31,49.05,49.18,23996.0,49.14,49.31,49.05,49.18,23996.0
2021-07-06 12:15:00,49.13,49.21,48.95,48.96,57988.0,49.13,49.21,48.95,48.96,57988.0
2021-07-06 12:20:00,48.96,49.03,48.85,49.0,74916.0,48.96,49.03,48.85,49.0,74916.0
2021-07-06 12:25:00,49.02,49.05,48.88,49.01,56548.0,49.02,49.05,48.88,49.01,56548.0
2021-07-06 12:30:00,49.08,49.21,48.92,49.07,30220.0,49.08,49.21,48.92,49.07,30220.0
2021-07-06 12:35:00,49.01,49.03,48.5,48.54,208036.0,49.01,49.03,48.5,48.54,208036.0
2021-07-06 12:40:00,48.51,48.81,48.43,48.71,67092.0,48.51,48.81,48.43,48.71,67092.0
2021-07-06 12:45:00,48.68,48.74,48.58,48.6,40132.0,48.68,48.74,48.58,48.6,40132.0
2021-07-06 12:50:00,48.66,48.72,48.58,48.68,37424.0,48.66,48.72,48.58,48.68,37424.0
2021-07-06 12:55:00,48.69,48.95,48.65,48.87,58468.0,48.69,48.95,48.65,48.87,58468.0
2021-07-06 13:00:00,48.84,49.01,48.77,48.85,57972.0,48.84,49.01,48.77,48.85,57972.0
2021-07-06 13:05:00,48.81,48.9,48.77,48.82,14676.0,48.81,48.9,48.77,48.82,14676.0
2021-07-06 13:10:00,48.83,48.92,48.77,48.82,27936.0,48.83,48.92,48.77,48.82,27936.0
2021-07-06 13:15:00,48.88,49.08,48.88,49.08,72920.0,48.88,49.08,48.88,49.08,72920.0
2021-07-06 13:20:00,49.03,49.09,48.94,49.05,29112.0,49.03,49.09,48.94,49.05,29112.0
2021-07-06 13:25:00,49.02,49.43,49.0,49.38,72244.0,49.02,49.43,49.0,49.38,72244.0
2021-07-06 13:30:00,49.33,49.45,49.19,49.36,41324.0,49.33,49.45,49.19,49.36,41324.0
2021-07-06 13:35:00,49.4,49.68,49.37,49.63,74244.0,49.4,49.68,49.37,49.63,74244.0
2021-07-06 13:40:00,49.63,49.75,49.59,49.59,50200.0,49.63,49.75,49.59,49.59,50200.0
2021-07-06 13:45:00,49.63,49.63,49.45,49.56,36300.0,49.63,49.63,49.45,49.56,36300.0
2021-07-06 13:50:00,49.61,49.75,49.5,49.62,92192.0,49.61,49.75,49.5,49.62,92192.0
2021-07-06 13:55:00,49.59,49.66,49.5,49.5,13588.0,49.59,49.66,49.5,49.5,13588.0
2021-07-06 14:00:00,49.5,49.53,49.34,49.34,55024.0,49.5,49.53,49.34,49.34,55024.0
2021-07-06 14:05:00,49.33,49.52,49.33,49.38,42928.0,49.33,49.52,49.33,49.38,42928.0
2021-07-06 14:10:00,49.35,49.36,49.11,49.16,144912.0,49.35,49.36,49.11,49.16,144912.0
2021-07-06 14:15:00,49.13,49.48,49.09,49.43,50356.0,49.13,49.48,49.09,49.43,50356.0
2021-07-06 14:20:00,49.37,49.37,49.15,49.26,14260.0,49.37,49.37,49.15,49.26,14260.0
2021-07-06 14:25:00,49.21,49.25,49.13,49.13,21140.0,49.21,49.25,49.13,49.13,21140.0
2021-07-06 14:30:00,49.13,49.17,49.02,49.02,17752.0,49.13,49.17,49.02,49.02,17752.0
2021-07-06 14:35:00,49.07,49.23,48.99,49.13,25376.0,49.07,49.23,48.99,49.13,25376.0
2021-07-06 14:40:00,49.07,49.2,49.0,49.0,140696.0,49.07,49.2,49.0,49.0,140696.0
2021-07-06 14:45:00,49.02,49.05,48.88,48.88,45800.0,49.02,49.05,48.88,48.88,45800.0
2021-07-06 14:50:00,48.94,48.95,48.75,48.76,21744.0,48.94,48.95,48.75,48.76,21744.0
2021-07-06 14:55:00,48.81,48.85,48.72,48.84,53444.0,48.81,48.85,48.72,48.84,53444.0
2021-07-06 15:00:00,48.8,48.94,48.79,48.88,53820.0,48.8,48.94,48.79,48.88,53820.0
2021-07-06 15:05:00,48.83,48.83,48.73,48.77,31360.0,48.83,48.83,48.73,48.77,31360.0
2021-07-06 15:10:00,48.82,48.91,48.78,48.88,45028.0,48.82,48.91,48.78,48.88,45028.0
2021-07-06 15:15:00,48.88,49.25,48.88,49.25,48360.0,48.88,49.25,48.88,49.25,48360.0
2021-07-06 15:20:00,49.32,49.37,49.18,49.37,45020.0,49.32,49.37,49.18,49.37,45020.0
2021-07-06 15:25:00,49.38,49.62,49.32,49.5,85624.0,49.38,49.62,49.32,49.5,85624.0
2021-07-06 15:30:00,49.56,49.78,49.51,49.71,80824.0,49.56,49.78,49.51,49.71,80824.0
2021-07-06 15:35:00,49.72,49.79,49.63,49.74,55244.0,49.72,49.79,49.63,49.74,55244.0
2021-07-06 15:40:00,49.76,49.86,49.63,49.86,54588.0,49.76,49.86,49.63,49.86,54588.0
2021-07-06 15:45:00,49.8,49.84,49.75,49.82,71140.0,49.8,49.84,49.75,49.82,71140.0
2021-07-06 15:50:00,49.84,49.92,49.76,49.88,114332.0,49.84,49.92,49.76,49.88,114332.0
2021-07-06 15:55:00,49.88,49.91,49.69,49.9,255196.0,49.88,49.91,49.69,49.9,255196.0
2021-07-07 09:30:00,49.0,49.38,48.63,49.11,288596.0,49.0,49.38,48.63,49.11,288596.0
2021-07-07 09:35:00,49.0,49.11,47.5,47.88,339640.0,49.0,49.11,47.5,47.88,339640.0
2021-07-07 09:40:00,47.88,48.15,47.0,47.33,462628.0,47.88,48.15,47.0,47.33,462628.0
2021-07-07 09:45:00,47.42,47.58,46.79,46.97,297288.0,47.42,47.58,46.79,46.97,297288.0
2021-07-07 09:50:00,46.97,47.07,46.04,46.04,619484.0,46.97,47.07,46.04,46.04,619484.0
2021-07-07 09:55:00,46.14,46.19,44.39,45.0,1729264.0,46.14,46.19,44.39,45.0,1729264.0
2021-07-07 10:00:00,44.94,45.46,44.67,44.94,670732.0,44.94,45.46,44.67,44.94,670732.0
2021-07-07 10:05:00,44.93,45.68,44.91,45.47,379604.0,44.93,45.68,44.91,45.47,379604.0
2021-07-07 10:10:00,45.43,45.65,44.91,45.49,398800.0,45.43,45.65,44.91,45.49,398800.0
2021-07-07 10:15:00,45.44,45.98,45.35,45.98,368600.0,45.44,45.98,45.35,45.98,368600.0
2021-07-07 10:20:00,45.81,45.84,45.5,45.64,171084.0,45.81,45.84,45.5,45.64,171084.0
2021-07-07 10:25:00,45.65,45.74,45.21,45.25,120284.0,45.65,45.74,45.21,45.25,120284.0
2021-07-07 10:30:00,45.21,45.54,45.18,45.32,159248.0,45.21,45.54,45.18,45.32,159248.0
2021-07-07 10:35:00,45.37,45.67,45.33,45.58,107104.0,45.37,45.67,45.33,45.58,107104.0
2021-07-07 10:40:00,45.63,45.75,45.38,45.7,102168.0,45.63,45.75,45.38,45.7,102168.0
2021-07-07 10:45:00,45.67,46.56,45.67,46.33,348676.0,45.67,46.56,45.67,46.33,348676.0
2021-07-07 10:50:00,46.28,46.59,46.12,46.12,143844.0,46.28,46.59,46.12,46.12,143844.0
2021-07-07 10:55:00,46.12,46.25,46.02,46.09,107180.0,46.12,46.25,46.02,46.09,107180.0
2021-07-07 11:00:00,46.09,46.24,46.0,46.04,64264.0,46.09,46.24,46.0,46.04,64264.0
2021-07-07 11:05:00,46.06,46.16,45.75,45.83,76968.0,46.06,46.16,45.75,45.83,76968.0
2021-07-07 11:10:00,45.8,46.07,45.67,46.04,42784.0,45.8,46.07,45.67,46.04,42784.0
2021-07-07 11:15:00,46.06,46.15,45.95,46.02,69556.0,46.06,46.15,45.95,46.02,69556.0
2021-07-07 11:20:00,46.0,46.12,45.84,46.12,46860.0,46.0,46.12,45.84,46.12,46860.0
2021-07-07 11:25:00,46.07,46.1,45.85,45.85,61876.0,46.07,46.1,45.85,45.85,61876.0
2021-07-07 11:30:00,45.95,45.96,45.76,45.95,38680.0,45.95,45.96,45.76,45.95,38680.0
2021-07-07 11:35:00,45.99,46.21,45.97,46.21,46592.0,45.99,46.21,45.97,46.21,46592.0
2021-07-07 11:40:00,46.15,46.33,46.03,46.33,67040.0,46.15,46.33,46.03,46.33,67040.0
2021-07-07 11:45:00,46.3,46.43,46.25,46.25,152568.0,46.3,46.43,46.25,46.25,152568.0
2021-07-07 11:50:00,46.25,47.35,46.19,47.34,364172.0,46.25,47.35,46.19,47.34,364172.0
2021-07-07 11:55:00,47.28,47.74,47.06,47.55,323036.0,47.28,47.74,47.06,47.55,323036.0
2021-07-07 12:00:00,47.5,47.5,47.25,47.25,130996.0,47.5,47.5,47.25,47.25,130996.0
2021-07-07 12:05:00,47.33,47.34,47.15,47.15,64864.0,47.33,47.34,47.15,47.15,64864.0
2021-07-07 12:10:00,47.12,47.99,47.12,47.99,104844.0,47.12,47.99,47.12,47.99,104844.0
2021-07-07 12:15:00,47.92,48.04,47.57,48.0,147896.0,47.92,48.04,47.57,48.0,147896.0
2021-07-07 12:20:00,48.06,48.24,48.0,48.09,132616.0,48.06,48.24,48.0,48.09,132616.0
2021-07-07 12:25:00,48.09,48.13,48.0,48.0,116784.0,48.09,48.13,48.0,48.0,116784.0
2021-07-07 12:30:00,48.0,48.0,47.76,47.76,68744.0,48.0,48.0,47.76,47.76,68744.0
2021-07-07 12:35:00,47.81,47.84,47.58,47.68,42952.0,47.81,47.84,47.58,47.68,42952.0
2021-07-07 12:40:00,47.61,47.65,47.41,47.42,32576.0,47.61,47.65,47.41,47.42,32576.0
2021-07-07 12:45:00,47.41,47.57,47.27,47.57,27544.0,47.41,47.57,47.27,47.57,27544.0
2021-07-07 12:50:00,47.6,47.79,47.59,47.73,58328.0,47.6,47.79,47.59,47.73,58328.0
2021-07-07 12:55:00,47.75,47.76,47.5,47.54,26832.0,47.75,47.76,47.5,47.54,26832.0
2021-07-07 13:00:00,47.6,47.71,47.54,47.62,31100.0,47.6,47.71,47.54,47.62,31100.0
2021-07-07 13:05:00,47.65,47.96,47.6,47.92,30468.0,47.65,47.96,47.6,47.92,30468.0
2021-07-07 13:10:00,47.85,47.91,47.6,47.7,49584.0,47.85,47.91,47.6,47.7,49584.0
2021-07-07 13:15:00,47.65,47.87,47.64,47.84,17520.0,47.65,47.87,47.64,47.84,17520.0
2021-07-07 13:20:00,47.82,47.86,47.63,47.69,28244.0,47.82,47.86,47.63,47.69,28244.0
2021-07-07 13:25:00,47.65,47.65,47.22,47.26,46644.0,47.65,47.65,47.22,47.26,46644.0
2021-07-07 13:30:00,47.27,47.32,47.17,47.17,10532.0,47.27,47.32,47.17,47.17,10532.0
2021-07-07 13:35:00,47.13,47.45,47.12,47.38,33008.0,47.13,47.45,47.12,47.38,33008.0
2021-07-07 13:40:00,47.38,47.38,47.13,47.23,31980.0,47.38,47.38,47.13,47.23,31980.0
2021-07-07 13:45:00,47.18,47.22,47.09,47.2,19384.0,47.18,47.22,47.09,47.2,19384.0
2021-07-07 13:50:00,47.19,47.23,47.13,47.21,10724.0,47.19,47.23,47.13,47.21,10724.0
2021-07-07 13:55:00,47.1,47.19,47.03,47.14,25308.0,47.1,47.19,47.03,47.14,25308.0
2021-07-07 14:00:00,47.17,47.55,47.11,47.55,36836.0,47.17,47.55,47.11,47.55,36836.0
2021-07-07 14:05:00,47.52,47.65,47.45,47.6,15572.0,47.52,47.65,47.45,47.6,15572.0
2021-07-07 14:10:00,47.57,47.57,47.38,47.4,16384.0,47.57,47.57,47.38,47.4,16384.0
2021-07-07 14:15:00,47.38,47.38,47.25,47.31,25852.0,47.38,47.38,47.25,47.31,25852.0
2021-07-07 14:20:00,47.32,47.37,47.26,47.35,14028.0,47.32,47.37,47.26,47.35,14028.0
2021-07-07 14:25:00,47.37,47.49,47.36,47.45,16536.0,47.37,47.49,47.36,47.45,16536.0
2021-07-07 14:30:00,47.37,47.39,47.25,47.3,27320.0,47.37,47.39,47.25,47.3,27320.0
2021-07-07 14:35:00,47.26,47.26,47.04,47.04,28028.0,47.26,47.26,47.04,47.04,28028.0
2021-07-07 14:40:00,47.03,47.12,46.92,46.92,24932.0,47.03,47.12,46.92,46.92,24932.0
2021-07-07 14:45:00,46.92,46.97,46.79,46.82,35216.0,46.92,46.97,46.79,46.82,35216.0
2021-07-07 14:50:00,46.83,47.14,46.83,47.05,56216.0,46.83,47.14,46.83,47.05,56216.0
2021-07-07 14:55:00,47.07,47.24,47.04,47.24,22932.0,47.07,47.24,47.04,47.24,22932.0
2021-07-07 15:00:00,47.24,47.37,47.24,47.28,22136.0,47.24,47.37,47.24,47.28,22136.0
2021-07-07 15:05:00,47.33,47.44,47.31,47.38,23020.0,47.33,47.44,47.31,47.38,23020.0
2021-07-07 15:10:00,47.32,47.41,47.29,47.38,13244.0,47.32,47.41,47.29,47.38,13244.0
2021-07-07 15:15:00,47.32,47.37,47.25,47.26,17672.0,47.32,47.37,47.25,47.26,17672.0
2021-07-07 15:20:00,47.25,47.35,47.25,47.33,19736.0,47.25,47.35,47.25,47.33,19736.0
2021-07-07 15:25:00,47.3,47.38,47.28,47.28,19028.0,47.3,47.38,47.28,47.28,19028.0
2021-07-07 15:30:00,47.31,47.55,47.31,47.46,61960.0,47.31,47.55,47.31,47.46,61960.0
2021-07-07 15:35:00,47.49,47.59,47.4,47.59,24560.0,47.49,47.59,47.4,47.59,24560.0
2021-07-07 15:40:00,47.57,47.6,47.33,47.35,37988.0,47.57,47.6,47.33,47.35,37988.0
2021-07-07 15:45:00,47.33,47.48,47.33,47.44,28668.0,47.33,47.48,47.33,47.44,28668.0
2021-07-07 15:50:00,47.38,47.52,47.27,47.52,74900.0,47.38,47.52,47.27,47.52,74900.0
2021-07-07 15:55:00,47.5,47.71,47.47,47.6,255100.0,47.5,47.71,47.47,47.6,255100.0
2021-07-08 09:30:00,44.96,46.2,44.96,45.82,433816.0,44.96,46.2,44.96,45.82,433816.0
2021-07-08 09:35:00,45.76,46.1,45.38,45.79,205116.0,45.76,46.1,45.38,45.79,205116.0
2021-07-08 09:40:00,45.75,45.94,45.13,45.38,226168.0,45.75,45.94,45.13,45.38,226168.0
2021-07-08 09:45:00,45.39,46.0,44.88,45.82,292096.0,45.39,46.0,44.88,45.82,292096.0
2021-07-08 09:50:00,45.93,46.41,45.67,46.28,285152.0,45.93,46.41,45.67,46.28,285152.0
2021-07-08 09:55:00,46.38,47.25,46.34,46.97,208692.0,46.38,47.25,46.34,46.97,208692.0
2021-07-08 10:00:00,46.88,46.99,46.13,46.84,162080.0,46.88,46.99,46.13,46.84,162080.0
2021-07-08 10:05:00,46.81,46.93,46.36,46.44,81624.0,46.81,46.93,46.36,46.44,81624.0
2021-07-08 10:10:00,46.45,47.07,46.43,46.99,102844.0,46.45,47.07,46.43,46.99,102844.0
2021-07-08 10:15:00,47.0,47.5,46.83,47.25,126116.0,47.0,47.5,46.83,47.25,126116.0
2021-07-08 10:20:00,47.14,47.14,46.25,46.46,169836.0,47.14,47.14,46.25,46.46,169836.0
2021-07-08 10:25:00,46.49,46.91,46.38,46.73,46848.0,46.49,46.91,46.38,46.73,46848.0
2021-07-08 10:30:00,46.69,46.81,46.5,46.79,35884.0,46.69,46.81,46.5,46.79,35884.0
2021-07-08 10:35:00,46.87,46.94,46.46,46.52,76268.0,46.87,46.94,46.46,46.52,76268.0
2021-07-08 10:40:00,46.6,46.82,46.6,46.81,35476.0,46.6,46.82,46.6,46.81,35476.0
2021-07-08 10:45:00,46.8,46.97,46.55,46.55,78828.0,46.8,46.97,46.55,46.55,78828.0
2021-07-08 10:50:00,46.6,46.82,46.54,46.77,27640.0,46.6,46.82,46.54,46.77,27640.0
2021-07-08 10:55:00,46.75,46.77,46.33,46.33,62184.0,46.75,46.77,46.33,46.33,62184.0
2021-07-08 11:00:00,46.3,46.55,46.29,46.55,49700.0,46.3,46.55,46.29,46.55,49700.0
2021-07-08 11:05:00,46.73,47.38,46.73,47.14,125204.0,46.73,47.38,46.73,47.14,125204.0
2021-07-08 11:10:00,47.1,47.47,47.06,47.35,100432.0,47.1,47.47,47.06,47.35,100432.0
2021-07-08 11:15:00,47.3,47.39,47.09,47.24,67088.0,47.3,47.39,47.09,47.24,67088.0
2021-07-08 11:20:00,47.25,47.36,47.1,47.25,57228.0,47.25,47.36,47.1,47.25,57228.0
2021-07-08 11:25:00,47.23,47.63,47.22,47.6,101380.0,47.23,47.63,47.22,47.6,101380.0
2021-07-08 11:30:00,47.53,47.53,46.95,47.18,78988.0,47.53,47.53,46.95,47.18,78988.0
2021-07-08 11:35:00,47.18,47.49,47.15,47.45,34728.0,47.18,47.49,47.15,47.45,34728.0
2021-07-08 11:40:00,47.43,47.43,47.11,47.15,57088.0,47.43,47.43,47.11,47.15,57088.0
2021-07-08 11:45:00,47.11,47.37,47.09,47.35,65716.0,47.11,47.37,47.09,47.35,65716.0
2021-07-08 11:50:00,47.37,48.18,47.19,48.09,293132.0,47.37,48.18,47.19,48.09,293132.0
2021-07-08 11:55:00,48.06,48.22,47.79,48.0,111652.0,48.06,48.22,47.79,48.0,111652.0
2021-07-08 12:00:00,47.98,48.1,47.68,47.88,100460.0,47.98,48.1,47.68,47.88,100460.0
2021-07-08 12:05:00,47.88,48.08,47.79,47.89,38860.0,47.88,48.08,47.79,47.89,38860.0
2021-07-08 12:10:00,47.83,48.4,47.83,48.31,120512.0,47.83,48.4,47.83,48.31,120512.0
2021-07-08 12:15:00,48.34,48.34,47.93,48.02,71560.0,48.34,48.34,47.93,48.02,71560.0
2021-07-08 12:20:00,48.06,48.3,47.98,47.98,47516.0,48.06,48.3,47.98,47.98,47516.0
2021-07-08 12:25:00,47.98,48.25,47.96,48.13,37632.0,47.98,48.25,47.96,48.13,37632.0
2021-07-08 12:30:00,48.17,48.24,48.07,48.1,16696.0,48.17,48.24,48.07,48.1,16696.0
2021-07-08 12:35:00,48.05,48.56,48.05,48.46,115184.0,48.05,48.56,48.05,48.46,115184.0
2021-07-08 12:40:00,48.5,48.5,48.19,48.43,105256.0,48.5,48.5,48.19,48.43,105256.0
2021-07-08 12:45:00,48.44,48.48,48.26,48.3,56272.0,48.44,48.48,48.26,48.3,56272.0
2021-07-08 12:50:00,48.31,48.35,48.17,48.25,41424.0,48.31,48.35,48.17,48.25,41424.0
2021-07-08 12:55:00,48.29,48.4,48.18,48.26,28276.0,48.29,48.4,48.18,48.26,28276.0
2021-07-08 13:00:00,48.32,48.32,48.02,48.03,38496.0,48.32,48.32,48.02,48.03,38496.0
2021-07-08 13:05:00,48.02,48.25,47.97,48.09,36052.0,48.02,48.25,47.97,48.09,36052.0
2021-07-08 13:10:00,48.12,48.12,47.88,47.93,41552.0,48.12,48.12,47.88,47.93,41552.0
2021-07-08 13:15:00,47.88,47.92,47.75,47.82,43692.0,47.88,47.92,47.75,47.82,43692.0
2021-07-08 13:20:00,47.77,47.93,47.72,47.77,32620.0,47.77,47.93,47.72,47.77,32620.0
2021-07-08 13:25:00,47.77,48.1,47.75,48.06,26204.0,47.77,48.1,47.75,48.06,26204.0
2021-07-08 13:30:00,48.05,48.17,48.01,48.05,14432.0,48.05,48.17,48.01,48.05,14432.0
2021-07-08 13:35:00,48.05,48.17,48.0,48.08,15748.0,48.05,48.17,48.0,48.08,15748.0
2021-07-08 13:40:00,48.02,48.05,48.0,48.04,17880.0,48.02,48.05,48.0,48.04,17880.0
2021-07-08 13:45:00,48.01,48.01,47.94,47.94,4928.0,48.01,48.01,47.94,47.94,4928.0
2021-07-08 13:50:00,47.89,47.95,47.79,47.86,13424.0,47.89,47.95,47.79,47.86,13424.0
2021-07-08 13:55:00,47.85,47.93,47.69,47.69,57172.0,47.85,47.93,47.69,47.69,57172.0
2021-07-08 14:00:00,47.67,47.71,47.56,47.64,39696.0,47.67,47.71,47.56,47.64,39696.0
2021-07-08 14:05:00,47.63,47.66,47.51,47.55,27796.0,47.63,47.66,47.51,47.55,27796.0
2021-07-08 14:10:00,47.55,47.75,47.55,47.74,28952.0,47.55,47.75,47.55,47.74,28952.0
2021-07-08 14:15:00,47.68,47.75,47.51,47.52,114924.0,47.68,47.75,47.51,47.52,114924.0
2021-07-08 14:20:00,47.53,47.53,46.95,46.96,50792.0,47.53,47.53,46.95,46.96,50792.0
2021-07-08 14:25:00,46.95,47.25,46.88,47.16,61572.0,46.95,47.25,46.88,47.16,61572.0
2021-07-08 14:30:00,47.12,47.12,46.55,46.63,129592.0,47.12,47.12,46.55,46.63,129592.0
2021-07-08 14:35:00,46.75,47.02,46.7,46.99,49760.0,46.75,47.02,46.7,46.99,49760.0
2021-07-08 14:40:00,46.99,47.33,46.95,47.19,25048.0,46.99,47.33,46.95,47.19,25048.0
2021-07-08 14:45:00,47.19,47.19,46.94,46.94,20372.0,47.19,47.19,46.94,46.94,20372.0
2021-07-08 14:50:00,46.93,47.0,46.88,46.92,22820.0,46.93,47.0,46.88,46.92,22820.0
2021-07-08 14:55:00,46.97,47.23,46.97,47.1,18772.0,46.97,47.23,46.97,47.1,18772.0
2021-07-08 15:00:00,47.1,47.11,46.95,47.06,16708.0,47.1,47.11,46.95,47.06,16708.0
2021-07-08 15:05:00,46.99,47.04,46.83,46.94,36840.0,46.99,47.04,46.83,46.94,36840.0
2021-07-08 15:10:00,47.06,47.2,46.92,46.92,42068.0,47.06,47.2,46.92,46.92,42068.0
2021-07-08 15:15:00,47.01,47.02,46.75,47.0,80624.0,47.01,47.02,46.75,47.0,80624.0
2021-07-08 15:20:00,47.0,47.15,46.98,47.09,22476.0,47.0,47.15,46.98,47.09,22476.0
2021-07-08 15:25:00,47.01,47.18,47.0,47.15,116432.0,47.01,47.18,47.0,47.15,116432.0
2021-07-08 15:30:00,47.11,47.23,47.1,47.15,20524.0,47.11,47.23,47.1,47.15,20524.0
2021-07-08 15:35:00,47.22,47.47,47.22,47.46,36904.0,47.22,47.47,47.22,47.46,36904.0
2021-07-08 15:40:00,47.46,47.6,47.31,47.31,53160.0,47.46,47.6,47.31,47.31,53160.0
2021-07-08 15:45:00,47.38,47.46,47.25,47.31,31940.0,47.38,47.46,47.25,47.31,31940.0
2021-07-08 15:50:00,47.3,47.75,47.2,47.3,206452.0,47.3,47.75,47.2,47.3,206452.0
2021-07-08 15:55:00,47.24,48.06,47.18,47.74,446280.0,47.24,48.06,47.18,47.74,446280.0
2021-07-09 09:30:00,47.72,47.88,47.18,47.62,284500.0,47.72,47.88,47.18,47.62,284500.0
2021-07-09 09:35:00,47.53,47.6,47.0,47.38,137480.0,47.53,47.6,47.0,47.38,137480.0
2021-07-09 09:40:00,47.35,47.75,47.19,47.58,101596.0,47.35,47.75,47.19,47.58,101596.0
2021-07-09 09:45:00,47.59,47.59,47.13,47.27,47068.0,47.59,47.59,47.13,47.27,47068.0
2021-07-09 09:50:00,47.26,47.49,47.02,47.02,59720.0,47.26,47.49,47.02,47.02,59720.0
2021-07-09 09:55:00,47.06,47.17,46.84,47.07,77932.0,47.06,47.17,46.84,47.07,77932.0
2021-07-09 10:00:00,47.02,47.02,46.69,46.84,91416.0,47.02,47.02,46.69,46.84,91416.0
2021-07-09 10:05:00,46.81,47.35,46.81,47.08,52176.0,46.81,47.35,46.81,47.08,52176.0
2021-07-09 10:10:00,47.08,47.47,47.05,47.42,58196.0,47.08,47.47,47.05,47.42,58196.0
2021-07-09 10:15:00,47.38,47.65,47.25,47.51,116452.0,47.38,47.65,47.25,47.51,116452.0
2021-07-09 10:20:00,47.59,47.8,47.53,47.58,48656.0,47.59,47.8,47.53,47.58,48656.0
2021-07-09 10:25:00,47.67,47.73,47.33,47.55,49292.0,47.67,47.73,47.33,47.55,49292.0
2021-07-09 10:30:00,47.55,47.65,47.41,47.41,46496.0,47.55,47.65,47.41,47.41,46496.0
2021-07-09 10:35:00,47.38,47.5,47.23,47.31,30828.0,47.38,47.5,47.23,47.31,30828.0
2021-07-09 10:40:00,47.36,47.49,47.31,47.48,18808.0,47.36,47.49,47.31,47.48,18808.0
2021-07-09 10:45:00,47.43,47.57,47.31,47.41,28840.0,47.43,47.57,47.31,47.41,28840.0
2021-07-09 10:50:00,47.49,47.5,47.18,47.22,22984.0,47.49,47.5,47.18,47.22,22984.0
2021-07-09 10:55:00,47.31,47.4,47.23,47.31,25604.0,47.31,47.4,47.23,47.31,25604.0
2021-07-09 11:00:00,47.26,47.63,47.26,47.51,57436.0,47.26,47.63,47.26,47.51,57436.0
2021-07-09 11:05:00,47.59,47.74,47.5,47.5,16800.0,47.59,47.74,47.5,47.5,16800.0
2021-07-09 11:10:00,47.52,47.88,47.45,47.82,44060.0,47.52,47.88,47.45,47.82,44060.0
2021-07-09 11:15:00,47.83,47.88,47.6,47.66,36284.0,47.83,47.88,47.6,47.66,36284.0
2021-07-09 11:20:00,47.66,47.75,47.53,47.55,28124.0,47.66,47.75,47.53,47.55,28124.0
2021-07-09 11:25:00,47.53,47.75,47.48,47.64,47588.0,47.53,47.75,47.48,47.64,47588.0
2021-07-09 11:30:00,47.62,48.07,47.62,48.06,59108.0,47.62,48.07,47.62,48.06,59108.0
2021-07-09 11:35:00,48.01,48.13,47.91,48.13,31968.0,48.01,48.13,47.91,48.13,31968.0
2021-07-09 11:40:00,48.11,48.19,47.98,48.19,54620.0,48.11,48.19,47.98,48.19,54620.0
2021-07-09 11:45:00,48.22,48.36,48.16,48.36,64048.0,48.22,48.36,48.16,48.36,64048.0
2021-07-09 11:50:00,48.35,48.48,48.23,48.31,49840.0,48.35,48.48,48.23,48.31,49840.0
2021-07-09 11:55:00,48.31,48.42,48.21,48.24,17896.0,48.31,48.42,48.21,48.24,17896.0
2021-07-09 12:00:00,48.23,48.24,48.13,48.2,26776.0,48.23,48.24,48.13,48.2,26776.0
2021-07-09 12:05:00,48.2,48.45,48.2,48.37,41784.0,48.2,48.45,48.2,48.37,41784.0
2021-07-09 12:10:00,48.44,48.52,48.41,48.46,58848.0,48.44,48.52,48.41,48.46,58848.0
2021-07-09 12:15:00,48.44,48.55,48.38,48.48,23828.0,48.44,48.55,48.38,48.48,23828.0
2021-07-09 12:20:00,48.47,48.55,48.38,48.55,50600.0,48.47,48.55,48.38,48.55,50600.0
2021-07-09 12:25:00,48.56,48.7,48.54,48.63,70944.0,48.56,48.7,48.54,48.63,70944.0
2021-07-09 12:30:00,48.63,48.63,48.23,48.43,96264.0,48.63,48.63,48.23,48.43,96264.0
2021-07-09 12:35:00,48.44,48.56,48.4,48.54,29024.0,48.44,48.56,48.4,48.54,29024.0
2021-07-09 12:40:00,48.55,48.62,48.51,48.62,19968.0,48.55,48.62,48.51,48.62,19968.0
2021-07-09 12:45:00,48.59,48.63,48.5,48.63,31664.0,48.59,48.63,48.5,48.63,31664.0
2021-07-09 12:50:00,48.64,48.66,48.54,48.54,13996.0,48.64,48.66,48.54,48.54,13996.0
2021-07-09 12:55:00,48.55,48.62,48.46,48.6,32500.0,48.55,48.62,48.46,48.6,32500.0
2021-07-09 13:00:00,48.63,48.63,48.5,48.5,41896.0,48.63,48.63,48.5,48.5,41896.0
2021-07-09 13:05:00,48.54,48.66,48.52,48.55,14912.0,48.54,48.66,48.52,48.55,14912.0
2021-07-09 13:10:00,48.54,48.59,48.41,48.46,39888.0,48.54,48.59,48.41,48.46,39888.0
2021-07-09 13:15:00,48.5,48.51,48.38,48.49,18480.0,48.5,48.51,48.38,48.49,18480.0
2021-07-09 13:20:00,48.49,48.49,48.2,48.26,31340.0,48.49,48.49,48.2,48.26,31340.0
2021-07-09 13:25:00,48.26,48.32,48.2,48.25,20524.0,48.26,48.32,48.2,48.25,20524.0
2021-07-09 13:30:00,48.28,48.37,48.18,48.2,20156.0,48.28,48.37,48.18,48.2,20156.0
2021-07-09 13:35:00,48.13,48.17,48.09,48.09,30108.0,48.13,48.17,48.09,48.09,30108.0
2021-07-09 13:40:00,48.06,48.08,47.82,47.85,36528.0,48.06,48.08,47.82,47.85,36528.0
2021-07-09 13:45:00,47.86,47.98,47.86,47.92,9764.0,47.86,47.98,47.86,47.92,9764.0
2021-07-09 13:50:00,47.98,48.08,47.95,47.99,14332.0,47.98,48.08,47.95,47.99,14332.0
2021-07-09 13:55:00,47.94,47.95,47.79,47.79,20284.0,47.94,47.95,47.79,47.79,20284.0
2021-07-09 14:00:00,47.82,47.89,47.8,47.85,15208.0,47.82,47.89,47.8,47.85,15208.0
2021-07-09 14:05:00,47.8,47.91,47.8,47.89,50816.0,47.8,47.91,47.8,47.89,50816.0
2021-07-09 14:10:00,47.89,48.08,47.87,48.02,24040.0,47.89,48.08,47.87,48.02,24040.0
2021-07-09 14:15:00,48.05,48.05,47.84,47.84,15604.0,48.05,48.05,47.84,47.84,15604.0
2021-07-09 14:20:00,47.87,47.88,47.68,47.68,37784.0,47.87,47.88,47.68,47.68,37784.0
2021-07-09 14:25:00,47.81,47.93,47.79,47.87,13704.0,47.81,47.93,47.79,47.87,13704.0
2021-07-09 14:30:00,47.82,47.94,47.74,47.89,16096.0,47.82,47.94,47.74,47.89,16096.0
2021-07-09 14:35:00,47.88,47.93,47.84,47.9,15488.0,47.88,47.93,47.84,47.9,15488.0
2021-07-09 14:40:00,47.9,47.91,47.88,47.91,10184.0,47.9,47.91,47.88,47.91,10184.0
2021-07-09 14:45:00,47.91,47.94,47.78,47.82,31624.0,47.91,47.94,47.78,47.82,31624.0
2021-07-09 14:50:00,47.79,47.85,47.78,47.8,15316.0,47.79,47.85,47.78,47.8,15316.0
2021-07-09 14:55:00,47.78,47.79,47.68,47.72,16692.0,47.78,47.79,47.68,47.72,16692.0
2021-07-09 15:00:00,47.73,47.79,47.38,47.47,71064.0,47.73,47.79,47.38,47.47,71064.0
2021-07-09 15:05:00,47.51,47.62,47.51,47.51,16376.0,47.51,47.62,47.51,47.51,16376.0
2021-07-09 15:10:00,47.54,47.56,47.44,47.52,56020.0,47.54,47.56,47.44,47.52,56020.0
2021-07-09 15:15:00,47.5,47.6,47.5,47.54,15884.0,47.5,47.6,47.5,47.54,15884.0
2021-07-09 15:20:00,47.56,47.72,47.52,47.72,23604.0,47.56,47.72,47.52,47.72,23604.0
2021-07-09 15:25:00,47.68,47.72,47.5,47.55,27636.0,47.68,47.72,47.5,47.55,27636.0
2021-07-09 15:30:00,47.56,47.72,47.56,47.72,39124.0,47.56,47.72,47.56,47.72,39124.0
2021-07-09 15:35:00,47.68,47.74,47.64,47.69,55632.0,47.68,47.74,47.64,47.69,55632.0
2021-07-09 15:40:00,47.7,47.78,47.62,47.63,44952.0,47.7,47.78,47.62,47.63,44952.0
2021-07-09 15:45:00,47.68,47.85,47.65,47.85,88600.0,47.68,47.85,47.65,47.85,88600.0
2021-07-09 15:50:00,47.85,47.92,47.73,47.76,126452.0,47.85,47.92,47.73,47.76,126452.0
2021-07-09 15:55:00,47.69,47.81,47.63,47.81,197508.0,47.69,47.81,47.63,47.81,197508.0
2021-07-12 09:30:00,47.85,47.93,46.85,46.88,210476.0,47.85,47.93,46.85,46.88,210476.0
2021-07-12 09:35:00,46.99,47.44,46.87,47.13,136664.0,46.99,47.44,46.87,47.13,136664.0
2021-07-12 09:40:00,47.13,47.32,46.87,47.32,76816.0,47.13,47.32,46.87,47.32,76816.0
2021-07-12 09:45:00,47.2,47.45,47.13,47.26,53408.0,47.2,47.45,47.13,47.26,53408.0
2021-07-12 09:50:00,47.24,47.74,47.23,47.74,49988.0,47.24,47.74,47.23,47.74,49988.0
2021-07-12 09:55:00,47.6,48.09,47.58,47.92,68516.0,47.6,48.09,47.58,47.92,68516.0
2021-07-12 10:00:00,47.93,47.95,47.47,47.74,68384.0,47.93,47.95,47.47,47.74,68384.0
2021-07-12 10:05:00,47.64,47.88,47.55,47.65,43744.0,47.64,47.88,47.55,47.65,43744.0
2021-07-12 10:10:00,47.66,47.98,47.59,47.88,41648.0,47.66,47.98,47.59,47.88,41648.0
2021-07-12 10:15:00,47.9,47.96,47.8,47.9,24924.0,47.9,47.96,47.8,47.9,24924.0
2021-07-12 10:20:00,47.86,48.24,47.85,48.03,78724.0,47.86,48.24,47.85,48.03,78724.0
2021-07-12 10:25:00,48.04,49.37,48.01,49.26,262572.0,48.04,49.37,48.01,49.26,262572.0
2021-07-12 10:30:00,49.21,49.44,48.59,48.75,257952.0,49.21,49.44,48.59,48.75,257952.0
2021-07-12 10:35:00,48.72,48.78,48.49,48.51,64120.0,48.72,48.78,48.49,48.51,64120.0
2021-07-12 10:40:00,48.54,48.65,48.41,48.58,46696.0,48.54,48.65,48.41,48.58,46696.0
2021-07-12 10:45:00,48.46,48.52,48.03,48.1,49080.0,48.46,48.52,48.03,48.1,49080.0
2021-07-12 10:50:00,48.13,48.31,48.0,48.0,28012.0,48.13,48.31,48.0,48.0,28012.0
2021-07-12 10:55:00,48.08,48.25,47.94,48.2,35636.0,48.08,48.25,47.94,48.2,35636.0
2021-07-12 11:00:00,48.19,48.25,48.0,48.0,37152.0,48.19,48.25,48.0,48.0,37152.0
2021-07-12 11:05:00,48.06,48.17,47.99,48.0,17228.0,48.06,48.17,47.99,48.0,17228.0
2021-07-12 11:10:00,48.05,48.12,47.82,47.88,36468.0,48.05,48.12,47.82,47.88,36468.0
2021-07-12 11:15:00,47.88,48.01,47.88,47.99,18928.0,47.88,48.01,47.88,47.99,18928.0
2021-07-12 11:20:00,48.0,48.18,47.95,48.07,10796.0,48.0,48.18,47.95,48.07,10796.0
2021-07-12 11:25:00,48.02,48.24,48.01,48.22,20516.0,48.02,48.24,48.01,48.22,20516.0
2021-07-12 11:30:00,48.16,48.17,48.12,48.16,7728.0,48.16,48.17,48.12,48.16,7728.0
2021-07-12 11:35:00,48.21,48.4,48.13,48.38,22868.0,48.21,48.4,48.13,48.38,22868.0
2021-07-12 11:40:00,48.39,48.43,48.29,48.42,18444.0,48.39,48.43,48.29,48.42,18444.0
2021-07-12 11:45:00,48.44,48.52,48.23,48.26,30136.0,48.44,48.52,48.23,48.26,30136.0
2021-07-12 11:50:00,48.26,48.36,48.24,48.36,18880.0,48.26,48.36,48.24,48.36,18880.0
2021-07-12 11:55:00,48.41,48.55,48.3,48.3,17460.0,48.41,48.55,48.3,48.3,17460.0
2021-07-12 12:00:00,48.35,48.35,48.13,48.19,19040.0,48.35,48.35,48.13,48.19,19040.0
2021-07-12 12:05:00,48.15,48.15,47.98,48.05,30688.0,48.15,48.15,47.98,48.05,30688.0
2021-07-12 12:10:00,47.98,48.24,47.98,48.09,96864.0,47.98,48.24,47.98,48.09,96864.0
2021-07-12 12:15:00,48.09,48.25,48.08,48.13,12752.0,48.09,48.25,48.08,48.13,12752.0
2021-07-12 12:20:00,48.13,48.14,48.0,48.08,15288.0,48.13,48.14,48.0,48.08,15288.0
2021-07-12 12:25:00,48.08,48.11,47.5,47.6,87696.0,48.08,48.11,47.5,47.6,87696.0
2021-07-12 12:30:00,47.69,47.75,47.64,47.64,16464.0,47.69,47.75,47.64,47.64,16464.0
2021-07-12 12:35:00,47.7,47.84,47.65,47.65,15240.0,47.7,47.84,47.65,47.65,15240.0
2021-07-12 12:40:00,47.7,47.75,47.64,47.64,30748.0,47.7,47.75,47.64,47.64,30748.0
2021-07-12 12:45:00,47.64,47.75,47.51,47.71,38508.0,47.64,47.75,47.51,47.71,38508.0
2021-07-12 12:50:00,47.64,47.77,47.5,47.66,177404.0,47.64,47.77,47.5,47.66,177404.0
2021-07-12 12:55:00,47.74,47.75,47.53,47.56,24692.0,47.74,47.75,47.53,47.56,24692.0
2021-07-12 13:00:00,47.63,47.72,47.6,47.66,15624.0,47.63,47.72,47.6,47.66,15624.0
2021-07-12 13:05:00,47.65,47.67,47.46,47.6,54256.0,47.65,47.67,47.46,47.6,54256.0
2021-07-12 13:10:00,47.61,47.63,47.49,47.51,37344.0,47.61,47.63,47.49,47.51,37344.0
2021-07-12 13:15:00,47.48,47.48,47.19,47.27,53492.0,47.48,47.48,47.19,47.27,53492.0
2021-07-12 13:20:00,47.36,47.49,47.28,47.47,22808.0,47.36,47.49,47.28,47.47,22808.0
2021-07-12 13:25:00,47.41,47.54,47.38,47.54,19336.0,47.41,47.54,47.38,47.54,19336.0
2021-07-12 13:30:00,47.53,47.59,47.45,47.49,28960.0,47.53,47.59,47.45,47.49,28960.0
2021-07-12 13:35:00,47.52,47.71,47.49,47.66,64184.0,47.52,47.71,47.49,47.66,64184.0
2021-07-12 13:40:00,47.7,47.82,47.7,47.73,27272.0,47.7,47.82,47.7,47.73,27272.0
2021-07-12 13:45:00,47.73,47.79,47.65,47.75,22696.0,47.73,47.79,47.65,47.75,22696.0
2021-07-12 13:50:00,47.75,47.81,47.72,47.75,29376.0,47.75,47.81,47.72,47.75,29376.0
2021-07-12 13:55:00,47.75,47.75,47.61,47.63,27352.0,47.75,47.75,47.61,47.63,27352.0
2021-07-12 14:00:00,47.61,47.77,47.57,47.74,19124.0,47.61,47.77,47.57,47.74,19124.0
2021-07-12 14:05:00,47.76,47.84,47.68,47.72,22172.0,47.76,47.84,47.68,47.72,22172.0
2021-07-12 14:10:00,47.75,47.75,47.55,47.63,17124.0,47.75,47.75,47.55,47.63,17124.0
2021-07-12 14:15:00,47.65,47.74,47.65,47.73,13728.0,47.65,47.74,47.65,47.73,13728.0
2021-07-12 14:20:00,47.75,47.78,47.71,47.75,21564.0,47.75,47.78,47.71,47.75,21564.0
2021-07-12 14:25:00,47.7,47.7,47.67,47.68,5316.0,47.7,47.7,47.67,47.68,5316.0
2021-07-12 14:30:00,47.72,47.75,47.59,47.64,14244.0,47.72,47.75,47.59,47.64,14244.0
2021-07-12 14:35:00,47.62,47.62,47.31,47.38,56828.0,47.62,47.62,47.31,47.38,56828.0
2021-07-12 14:40:00,47.41,47.54,47.41,47.48,17536.0,47.41,47.54,47.41,47.48,17536.0
2021-07-12 14:45:00,47.48,47.49,47.26,47.26,11676.0,47.48,47.49,47.26,47.26,11676.0
2021-07-12 14:50:00,47.3,47.38,47.26,47.37,17964.0,47.3,47.38,47.26,47.37,17964.0
2021-07-12 14:55:00,47.34,47.34,47.02,47.17,84720.0,47.34,47.34,47.02,47.17,84720.0
2021-07-12 15:00:00,47.19,47.23,47.15,47.2,14680.0,47.19,47.23,47.15,47.2,14680.0
2021-07-12 15:05:00,47.16,47.22,47.11,47.17,18172.0,47.16,47.22,47.11,47.17,18172.0
2021-07-12 15:10:00,47.16,47.42,47.16,47.38,29104.0,47.16,47.42,47.16,47.38,29104.0
2021-07-12 15:15:00,47.41,47.49,47.38,47.38,15180.0,47.41,47.49,47.38,47.38,15180.0
2021-07-12 15:20:00,47.43,47.54,47.42,47.49,10972.0,47.43,47.54,47.42,47.49,10972.0
2021-07-12 15:25:00,47.46,47.55,47.42,47.48,30328.0,47.46,47.55,47.42,47.48,30328.0
2021-07-12 15:30:00,47.44,47.49,47.39,47.4,21408.0,47.44,47.49,47.39,47.4,21408.0
2021-07-12 15:35:00,47.42,47.48,47.38,47.38,38732.0,47.42,47.48,47.38,47.38,38732.0
2021-07-12 15:40:00,47.36,47.42,47.23,47.37,54560.0,47.36,47.42,47.23,47.37,54560.0
2021-07-12 15:45:00,47.39,47.42,47.2,47.25,47588.0,47.39,47.42,47.2,47.25,47588.0
2021-07-12 15:50:00,47.28,47.47,47.22,47.37,87200.0,47.28,47.47,47.22,47.37,87200.0
2021-07-12 15:55:00,47.26,47.46,47.23,47.46,185496.0,47.26,47.46,47.23,47.46,185496.0
2021-07-13 09:30:00,46.92,47.2,46.07,46.07,335900.0,46.92,47.2,46.07,46.07,335900.0
2021-07-13 09:35:00,46.07,46.46,46.03,46.13,153708.0,46.07,46.46,46.03,46.13,153708.0
2021-07-13 09:40:00,46.13,46.57,46.1,46.5,137844.0,46.13,46.57,46.1,46.5,137844.0
2021-07-13 09:45:00,46.45,46.98,46.35,46.65,108336.0,46.45,46.98,46.35,46.65,108336.0
2021-07-13 09:50:00,46.53,46.57,45.94,46.15,148540.0,46.53,46.57,45.94,46.15,148540.0
2021-07-13 09:55:00,46.16,46.17,45.92,46.17,99168.0,46.16,46.17,45.92,46.17,99168.0
2021-07-13 10:00:00,46.17,46.32,45.94,46.04,89252.0,46.17,46.32,45.94,46.04,89252.0
2021-07-13 10:05:00,46.04,46.09,45.71,45.94,104764.0,46.04,46.09,45.71,45.94,104764.0
2021-07-13 10:10:00,45.96,46.05,45.58,45.68,125148.0,45.96,46.05,45.58,45.68,125148.0
2021-07-13 10:15:00,45.7,45.8,45.5,45.54,98616.0,45.7,45.8,45.5,45.54,98616.0
2021-07-13 10:20:00,45.5,45.63,45.35,45.57,180292.0,45.5,45.63,45.35,45.57,180292.0
2021-07-13 10:25:00,45.5,45.8,45.35,45.75,98732.0,45.5,45.8,45.35,45.75,98732.0
2021-07-13 10:30:00,45.73,45.88,45.61,45.75,91156.0,45.73,45.88,45.61,45.75,91156.0
2021-07-13 10:35:00,45.77,45.84,45.68,45.77,24820.0,45.77,45.84,45.68,45.77,24820.0
2021-07-13 10:40:00,45.78,45.78,45.35,45.47,68660.0,45.78,45.78,45.35,45.47,68660.0
2021-07-13 10:45:00,45.43,45.63,45.35,45.62,80600.0,45.43,45.63,45.35,45.62,80600.0
2021-07-13 10:50:00,45.62,45.72,45.5,45.52,31992.0,45.62,45.72,45.5,45.52,31992.0
2021-07-13 10:55:00,45.56,45.56,45.38,45.43,107124.0,45.56,45.56,45.38,45.43,107124.0
2021-07-13 11:00:00,45.44,45.68,45.39,45.49,66420.0,45.44,45.68,45.39,45.49,66420.0
2021-07-13 11:05:00,45.49,45.7,45.49,45.67,31872.0,45.49,45.7,45.49,45.67,31872.0
2021-07-13 11:10:00,45.65,45.89,45.63,45.79,53300.0,45.65,45.89,45.63,45.79,53300.0
2021-07-13 11:15:00,45.76,45.85,45.73,45.76,24352.0,45.76,45.85,45.73,45.76,24352.0
2021-07-13 11:20:00,45.76,45.98,45.71,45.94,44716.0,45.76,45.98,45.71,45.94,44716.0
2021-07-13 11:25:00,45.92,45.92,45.65,45.75,38732.0,45.92,45.92,45.65,45.75,38732.0
2021-07-13 11:30:00,45.78,45.78,45.58,45.71,30320.0,45.78,45.78,45.58,45.71,30320.0
2021-07-13 11:35:00,45.71,45.77,45.57,45.77,30512.0,45.71,45.77,45.57,45.77,30512.0
2021-07-13 11:40:00,45.81,45.94,45.77,45.88,35696.0,45.81,45.94,45.77,45.88,35696.0
2021-07-13 11:45:00,45.84,46.02,45.84,45.95,28876.0,45.84,46.02,45.84,45.95,28876.0
2021-07-13 11:50:00,45.99,46.22,45.99,46.14,44812.0,45.99,46.22,45.99,46.14,44812.0
2021-07-13 11:55:00,46.15,46.25,46.03,46.15,45836.0,46.15,46.25,46.03,46.15,45836.0
2021-07-13 12:00:00,46.13,46.25,46.13,46.17,11904.0,46.13,46.25,46.13,46.17,11904.0
2021-07-13 12:05:00,46.15,46.45,46.13,46.4,63424.0,46.15,46.45,46.13,46.4,63424.0
2021-07-13 12:10:00,46.37,46.49,46.37,46.44,32424.0,46.37,46.49,46.37,46.44,32424.0
2021-07-13 12:15:00,46.45,46.48,46.3,46.39,28288.0,46.45,46.48,46.3,46.39,28288.0
2021-07-13 12:20:00,46.39,46.67,46.35,46.41,83040.0,46.39,46.67,46.35,46.41,83040.0
2021-07-13 12:25:00,46.41,46.45,46.18,46.24,58164.0,46.41,46.45,46.18,46.24,58164.0
2021-07-13 12:30:00,46.24,46.27,46.09,46.18,24532.0,46.24,46.27,46.09,46.18,24532.0
2021-07-13 12:35:00,46.17,46.2,45.98,46.16,42500.0,46.17,46.2,45.98,46.16,42500.0
2021-07-13 12:40:00,46.15,46.2,45.97,45.97,19292.0,46.15,46.2,45.97,45.97,19292.0
2021-07-13 12:45:00,45.95,46.04,45.85,46.02,23360.0,45.95,46.04,45.85,46.02,23360.0
2021-07-13 12:50:00,46.1,46.13,45.96,45.98,8820.0,46.1,46.13,45.96,45.98,8820.0
2021-07-13 12:55:00,45.99,45.99,45.8,45.86,17276.0,45.99,45.99,45.8,45.86,17276.0
2021-07-13 13:00:00,45.93,45.93,45.85,45.88,19904.0,45.93,45.93,45.85,45.88,19904.0
2021-07-13 13:05:00,45.83,45.87,45.74,45.78,25196.0,45.83,45.87,45.74,45.78,25196.0
2021-07-13 13:10:00,45.77,45.82,45.53,45.53,97388.0,45.77,45.82,45.53,45.53,97388.0
2021-07-13 13:15:00,45.53,45.63,45.43,45.45,104084.0,45.53,45.63,45.43,45.45,104084.0
2021-07-13 13:20:00,45.5,45.65,45.45,45.56,24376.0,45.5,45.65,45.45,45.56,24376.0
2021-07-13 13:25:00,45.56,45.72,45.5,45.68,39148.0,45.56,45.72,45.5,45.68,39148.0
2021-07-13 13:30:00,45.65,45.66,45.4,45.42,81432.0,45.65,45.66,45.4,45.42,81432.0
2021-07-13 13:35:00,45.45,45.5,45.39,45.39,37812.0,45.45,45.5,45.39,45.39,37812.0
2021-07-13 13:40:00,45.41,45.43,45.25,45.36,105232.0,45.41,45.43,45.25,45.36,105232.0
2021-07-13 13:45:00,45.34,45.36,45.22,45.3,35176.0,45.34,45.36,45.22,45.3,35176.0
2021-07-13 13:50:00,45.27,45.27,45.03,45.1,98756.0,45.27,45.27,45.03,45.1,98756.0
2021-07-13 13:55:00,45.11,45.2,44.96,45.04,247600.0,45.11,45.2,44.96,45.04,247600.0
2021-07-13 14:00:00,45.03,45.12,44.75,44.75,152696.0,45.03,45.12,44.75,44.75,152696.0
2021-07-13 14:05:00,44.8,45.07,44.8,44.99,72420.0,44.8,45.07,44.8,44.99,72420.0
2021-07-13 14:10:00,45.01,45.24,45.0,45.17,60140.0,45.01,45.24,45.0,45.17,60140.0
2021-07-13 14:15:00,45.2,45.25,45.12,45.22,100300.0,45.2,45.25,45.12,45.22,100300.0
2021-07-13 14:20:00,45.19,45.36,45.16,45.3,44988.0,45.19,45.36,45.16,45.3,44988.0
2021-07-13 14:25:00,45.32,45.39,45.28,45.35,15980.0,45.32,45.39,45.28,45.35,15980.0
2021-07-13 14:30:00,45.31,45.45,45.23,45.23,40184.0,45.31,45.45,45.23,45.23,40184.0
2021-07-13 14:35:00,45.21,45.25,45.05,45.09,58280.0,45.21,45.25,45.05,45.09,58280.0
2021-07-13 14:40:00,45.1,45.11,45.02,45.02,7484.0,45.1,45.11,45.02,45.02,7484.0
2021-07-13 14:45:00,45.05,45.07,44.94,45.02,51520.0,45.05,45.07,44.94,45.02,51520.0
2021-07-13 14:50:00,45.02,45.06,44.9,44.95,44172.0,45.02,45.06,44.9,44.95,44172.0
2021-07-13 14:55:00,45.0,45.08,44.77,44.99,81348.0,45.0,45.08,44.77,44.99,81348.0
2021-07-13 15:00:00,45.0,45.17,45.0,45.06,14008.0,45.0,45.17,45.0,45.06,14008.0
2021-07-13 15:05:00,45.08,45.27,45.07,45.1,77428.0,45.08,45.27,45.07,45.1,77428.0
2021-07-13 15:10:00,45.12,45.27,45.04,45.2,35984.0,45.12,45.27,45.04,45.2,35984.0
2021-07-13 15:15:00,45.21,45.21,44.99,45.0,52432.0,45.21,45.21,44.99,45.0,52432.0
2021-07-13 15:20:00,44.99,45.12,44.89,45.09,49600.0,44.99,45.12,44.89,45.09,49600.0
2021-07-13 15:25:00,45.12,45.24,45.09,45.21,37176.0,45.12,45.24,45.09,45.21,37176.0
2021-07-13 15:30:00,45.24,45.27,44.95,45.13,52220.0,45.24,45.27,44.95,45.13,52220.0
2021-07-13 15:35:00,45.16,45.16,45.03,45.05,51972.0,45.16,45.16,45.03,45.05,51972.0
2021-07-13 15:40:00,45.05,45.16,44.98,45.16,52604.0,45.05,45.16,44.98,45.16,52604.0
2021-07-13 15:45:00,45.13,45.13,44.92,45.06,102076.0,45.13,45.13,44.92,45.06,102076.0
2021-07-13 15:50:00,45.1,45.17,44.96,44.99,102200.0,45.1,45.17,44.96,44.99,102200.0
2021-07-13 15:55:00,44.96,45.16,44.85,45.0,373576.0,44.96,45.16,44.85,45.0,373576.0
2021-07-14 09:30:00,45.12,45.48,44.69,45.42,336016.0,45.12,45.48,44.69,45.42,336016.0
2021-07-14 09:35:00,45.35,45.6,44.87,44.98,174664.0,45.35,45.6,44.87,44.98,174664.0
2021-07-14 09:40:00,44.94,45.0,44.29,44.31,266340.0,44.94,45.0,44.29,44.31,266340.0
2021-07-14 09:45:00,44.42,44.88,44.25,44.74,165816.0,44.42,44.88,44.25,44.74,165816.0
2021-07-14 09:50:00,44.72,45.43,44.72,45.26,141308.0,44.72,45.43,44.72,45.26,141308.0
2021-07-14 09:55:00,45.26,45.35,44.6,44.6,162624.0,45.26,45.35,44.6,44.6,162624.0
2021-07-14 10:00:00,44.64,45.05,44.63,45.0,71800.0,44.64,45.05,44.63,45.0,71800.0
2021-07-14 10:05:00,45.0,45.13,44.88,45.01,47608.0,45.0,45.13,44.88,45.01,47608.0
2021-07-14 10:10:00,45.0,45.05,44.5,44.81,151328.0,45.0,45.05,44.5,44.81,151328.0
2021-07-14 10:15:00,44.73,44.74,44.28,44.62,163548.0,44.73,44.74,44.28,44.62,163548.0
2021-07-14 10:20:00,44.63,44.63,44.2,44.31,166292.0,44.63,44.63,44.2,44.31,166292.0
2021-07-14 10:25:00,44.28,44.35,44.06,44.21,169876.0,44.28,44.35,44.06,44.21,169876.0
2021-07-14 10:30:00,44.21,44.26,43.58,44.02,424836.0,44.21,44.26,43.58,44.02,424836.0
2021-07-14 10:35:00,44.08,44.31,43.6,44.0,273912.0,44.08,44.31,43.6,44.0,273912.0
2021-07-14 10:40:00,43.97,44.42,43.86,44.23,251236.0,43.97,44.42,43.86,44.23,251236.0
2021-07-14 10:45:00,44.36,44.42,44.24,44.31,57040.0,44.36,44.42,44.24,44.31,57040.0
2021-07-14 10:50:00,44.34,44.34,44.03,44.19,66912.0,44.34,44.34,44.03,44.19,66912.0
2021-07-14 10:55:00,44.16,44.4,44.16,44.4,55560.0,44.16,44.4,44.16,44.4,55560.0
2021-07-14 11:00:00,44.34,44.35,43.93,44.04,58572.0,44.34,44.35,43.93,44.04,58572.0
2021-07-14 11:05:00,44.08,44.1,43.7,43.75,116052.0,44.08,44.1,43.7,43.75,116052.0
2021-07-14 11:10:00,43.81,44.08,43.81,44.0,44592.0,43.81,44.08,43.81,44.0,44592.0
2021-07-14 11:15:00,44.04,44.13,43.99,44.02,14548.0,44.04,44.13,43.99,44.02,14548.0
2021-07-14 11:20:00,43.95,43.95,43.75,43.8,52448.0,43.95,43.95,43.75,43.8,52448.0
2021-07-14 11:25:00,43.78,43.85,43.03,43.56,190500.0,43.78,43.85,43.03,43.56,190500.0
2021-07-14 11:30:00,43.5,43.51,43.02,43.07,127892.0,43.5,43.51,43.02,43.07,127892.0
2021-07-14 11:35:00,43.2,43.4,42.88,43.29,247824.0,43.2,43.4,42.88,43.29,247824.0
2021-07-14 11:40:00,43.27,43.33,42.8,42.85,160836.0,43.27,43.33,42.8,42.85,160836.0
2021-07-14 11:45:00,42.78,43.06,42.68,42.88,347012.0,42.78,43.06,42.68,42.88,347012.0
2021-07-14 11:50:00,42.81,43.06,42.77,42.88,75872.0,42.81,43.06,42.77,42.88,75872.0
2021-07-14 11:55:00,42.89,43.15,42.75,43.15,171124.0,42.89,43.15,42.75,43.15,171124.0
2021-07-14 12:00:00,43.09,43.31,42.96,43.04,124580.0,43.09,43.31,42.96,43.04,124580.0
2021-07-14 12:05:00,43.07,43.2,42.91,43.2,187112.0,43.07,43.2,42.91,43.2,187112.0
2021-07-14 12:10:00,43.24,43.38,43.0,43.08,137520.0,43.24,43.38,43.0,43.08,137520.0
2021-07-14 12:15:00,43.08,43.08,42.92,43.0,46708.0,43.08,43.08,42.92,43.0,46708.0
2021-07-14 12:20:00,43.01,43.3,42.9,43.04,81608.0,43.01,43.3,42.9,43.04,81608.0
2021-07-14 12:25:00,42.98,43.22,42.93,43.18,87416.0,42.98,43.22,42.93,43.18,87416.0
2021-07-14 12:30:00,43.16,43.17,42.96,43.13,68308.0,43.16,43.17,42.96,43.13,68308.0
2021-07-14 12:35:00,43.13,43.29,42.88,43.12,287592.0,43.13,43.29,42.88,43.12,287592.0
2021-07-14 12:40:00,43.17,43.27,43.09,43.15,27800.0,43.17,43.27,43.09,43.15,27800.0
2021-07-14 12:45:00,43.13,43.17,43.0,43.1,64624.0,43.13,43.17,43.0,43.1,64624.0
2021-07-14 12:50:00,43.08,43.3,43.01,43.29,71532.0,43.08,43.3,43.01,43.29,71532.0
2021-07-14 12:55:00,43.31,43.76,43.28,43.74,165048.0,43.31,43.76,43.28,43.74,165048.0
2021-07-14 13:00:00,43.75,43.75,43.42,43.48,80680.0,43.75,43.75,43.42,43.48,80680.0
2021-07-14 13:05:00,43.5,43.5,43.33,43.38,16924.0,43.5,43.5,43.33,43.38,16924.0
2021-07-14 13:10:00,43.31,43.78,43.25,43.77,208044.0,43.31,43.78,43.25,43.77,208044.0
2021-07-14 13:15:00,43.78,43.78,43.47,43.63,55728.0,43.78,43.78,43.47,43.63,55728.0
2021-07-14 13:20:00,43.58,43.84,43.5,43.75,103920.0,43.58,43.84,43.5,43.75,103920.0
2021-07-14 13:25:00,43.7,43.7,43.53,43.57,39408.0,43.7,43.7,43.53,43.57,39408.0
2021-07-14 13:30:00,43.69,43.75,43.46,43.5,29848.0,43.69,43.75,43.46,43.5,29848.0
2021-07-14 13:35:00,43.55,43.75,43.55,43.64,54292.0,43.55,43.75,43.55,43.64,54292.0
2021-07-14 13:40:00,43.67,43.69,43.44,43.44,28488.0,43.67,43.69,43.44,43.44,28488.0
2021-07-14 13:45:00,43.48,43.55,43.41,43.49,25092.0,43.48,43.55,43.41,43.49,25092.0
2021-07-14 13:50:00,43.51,43.59,43.41,43.5,20932.0,43.51,43.59,43.41,43.5,20932.0
2021-07-14 13:55:00,43.54,43.61,43.47,43.47,8924.0,43.54,43.61,43.47,43.47,8924.0
2021-07-14 14:00:00,43.51,43.56,43.43,43.43,29596.0,43.51,43.56,43.43,43.43,29596.0
2021-07-14 14:05:00,43.4,43.55,43.38,43.49,36956.0,43.4,43.55,43.38,43.49,36956.0
2021-07-14 14:10:00,43.49,43.63,43.38,43.49,50896.0,43.49,43.63,43.38,43.49,50896.0
2021-07-14 14:15:00,43.45,43.52,43.38,43.41,44736.0,43.45,43.52,43.38,43.41,44736.0
2021-07-14 14:20:00,43.45,43.47,43.31,43.34,68284.0,43.45,43.47,43.31,43.34,68284.0
2021-07-14 14:25:00,43.34,43.37,43.18,43.23,53556.0,43.34,43.37,43.18,43.23,53556.0
2021-07-14 14:30:00,43.25,43.33,43.18,43.23,41356.0,43.25,43.33,43.18,43.23,41356.0
2021-07-14 14:35:00,43.17,43.19,42.98,43.0,37352.0,43.17,43.19,42.98,43.0,37352.0
2021-07-14 14:40:00,43.05,43.25,43.02,43.16,21516.0,43.05,43.25,43.02,43.16,21516.0
2021-07-14 14:45:00,43.16,43.22,42.88,42.92,39524.0,43.16,43.22,42.88,42.92,39524.0
2021-07-14 14:50:00,43.0,43.11,43.0,43.11,10632.0,43.0,43.11,43.0,43.11,10632.0
2021-07-14 14:55:00,43.04,43.04,42.81,42.9,28652.0,43.04,43.04,42.81,42.9,28652.0
2021-07-14 15:00:00,42.88,42.91,42.83,42.86,15104.0,42.88,42.91,42.83,42.86,15104.0
2021-07-14 15:05:00,42.9,43.1,42.9,42.94,44908.0,42.9,43.1,42.9,42.94,44908.0
2021-07-14 15:10:00,42.97,42.99,42.73,42.74,57060.0,42.97,42.99,42.73,42.74,57060.0
2021-07-14 15:15:00,42.73,42.74,42.57,42.57,97220.0,42.73,42.74,42.57,42.57,97220.0
2021-07-14 15:20:00,42.57,42.69,42.52,42.54,63404.0,42.57,42.69,42.52,42.54,63404.0
2021-07-14 15:25:00,42.56,42.56,42.35,42.38,170236.0,42.56,42.56,42.35,42.38,170236.0
2021-07-14 15:30:00,42.38,42.38,41.93,42.04,206844.0,42.38,42.38,41.93,42.04,206844.0
2021-07-14 15:35:00,42.04,42.14,41.75,41.93,132572.0,42.04,42.14,41.75,41.93,132572.0
2021-07-14 15:40:00,41.91,41.96,41.49,41.63,224360.0,41.91,41.96,41.49,41.63,224360.0
2021-07-14 15:45:00,41.57,41.77,41.27,41.75,404484.0,41.57,41.77,41.27,41.75,404484.0
2021-07-14 15:50:00,41.75,41.9,41.6,41.76,235652.0,41.75,41.9,41.6,41.76,235652.0
2021-07-14 15:55:00,41.74,41.93,41.64,41.93,319676.0,41.74,41.93,41.64,41.93,319676.0
2021-07-15 09:30:00,40.0,41.75,39.5,41.39,1081344.0,40.0,41.75,39.5,41.39,1081344.0
2021-07-15 09:35:00,41.42,42.19,40.94,41.58,604620.0,41.42,42.19,40.94,41.58,604620.0
2021-07-15 09:40:00,41.43,42.04,41.38,41.8,433104.0,41.43,42.04,41.38,41.8,433104.0
2021-07-15 09:45:00,41.57,42.0,41.45,41.78,306532.0,41.57,42.0,41.45,41.78,306532.0
2021-07-15 09:50:00,41.77,42.43,41.02,41.12,442964.0,41.77,42.43,41.02,41.12,442964.0
2021-07-15 09:55:00,41.09,42.42,41.07,42.31,425724.0,41.09,42.42,41.07,42.31,425724.0
2021-07-15 10:00:00,42.31,43.0,42.1,42.38,426436.0,42.31,43.0,42.1,42.38,426436.0
2021-07-15 10:05:00,42.31,42.5,41.91,42.17,211468.0,42.31,42.5,41.91,42.17,211468.0
2021-07-15 10:10:00,42.18,42.22,41.8,42.14,175840.0,42.18,42.22,41.8,42.14,175840.0
2021-07-15 10:15:00,42.13,42.25,41.42,41.5,189992.0,42.13,42.25,41.42,41.5,189992.0
2021-07-15 10:20:00,41.5,41.58,41.16,41.27,164056.0,41.5,41.58,41.16,41.27,164056.0
2021-07-15 10:25:00,41.3,41.3,40.58,40.93,243996.0,41.3,41.3,40.58,40.93,243996.0
2021-07-15 10:30:00,40.92,40.99,40.38,40.38,374436.0,40.92,40.99,40.38,40.38,374436.0
2021-07-15 10:35:00,40.41,40.71,40.18,40.71,333828.0,40.41,40.71,40.18,40.71,333828.0
2021-07-15 10:40:00,40.78,40.94,40.18,40.25,153828.0,40.78,40.94,40.18,40.25,153828.0
2021-07-15 10:45:00,40.25,40.71,40.23,40.58,86248.0,40.25,40.71,40.23,40.58,86248.0
2021-07-15 10:50:00,40.65,41.34,40.58,41.17,166484.0,40.65,41.34,40.58,41.17,166484.0
2021-07-15 10:55:00,41.19,41.31,41.06,41.19,99796.0,41.19,41.31,41.06,41.19,99796.0
2021-07-15 11:00:00,41.18,41.24,40.95,40.95,99600.0,41.18,41.24,40.95,40.95,99600.0
2021-07-15 11:05:00,40.92,41.71,40.91,41.63,207260.0,40.92,41.71,40.91,41.63,207260.0
2021-07-15 11:10:00,41.61,41.98,41.5,41.77,206628.0,41.61,41.98,41.5,41.77,206628.0
2021-07-15 11:15:00,41.75,41.86,41.38,41.55,164644.0,41.75,41.86,41.38,41.55,164644.0
2021-07-15 11:20:00,41.56,41.83,41.5,41.51,71528.0,41.56,41.83,41.5,41.51,71528.0
2021-07-15 11:25:00,41.5,41.56,41.21,41.41,116184.0,41.5,41.56,41.21,41.41,116184.0
2021-07-15 11:30:00,41.49,41.5,41.22,41.23,37008.0,41.49,41.5,41.22,41.23,37008.0
2021-07-15 11:35:00,41.2,41.42,41.0,41.35,94024.0,41.2,41.42,41.0,41.35,94024.0
2021-07-15 11:40:00,41.33,41.5,41.09,41.09,56016.0,41.33,41.5,41.09,41.09,56016.0
2021-07-15 11:45:00,41.09,41.26,40.75,40.93,73040.0,41.09,41.26,40.75,40.93,73040.0
2021-07-15 11:50:00,40.93,41.08,40.88,40.97,47388.0,40.93,41.08,40.88,40.97,47388.0
2021-07-15 11:55:00,40.97,41.08,40.55,40.62,71592.0,40.97,41.08,40.55,40.62,71592.0
2021-07-15 12:00:00,40.67,40.72,40.57,40.65,56024.0,40.67,40.72,40.57,40.65,56024.0
2021-07-15 12:05:00,40.62,40.97,40.6,40.63,70536.0,40.62,40.97,40.6,40.63,70536.0
2021-07-15 12:10:00,40.67,40.71,40.5,40.55,61464.0,40.67,40.71,40.5,40.55,61464.0
2021-07-15 12:15:00,40.6,40.66,40.36,40.43,67688.0,40.6,40.66,40.36,40.43,67688.0
2021-07-15 12:20:00,40.35,40.72,40.33,40.63,73468.0,40.35,40.72,40.33,40.63,73468.0
2021-07-15 12:25:00,40.64,40.73,40.43,40.47,63868.0,40.64,40.73,40.43,40.47,63868.0
2021-07-15 12:30:00,40.48,40.51,40.31,40.31,66728.0,40.48,40.51,40.31,40.31,66728.0
2021-07-15 12:35:00,40.26,40.36,40.09,40.15,110732.0,40.26,40.36,40.09,40.15,110732.0
2021-07-15 12:40:00,40.19,40.44,40.01,40.44,124136.0,40.19,40.44,40.01,40.44,124136.0
2021-07-15 12:45:00,40.38,40.63,40.33,40.49,61432.0,40.38,40.63,40.33,40.49,61432.0
2021-07-15 12:50:00,40.43,40.5,40.33,40.39,40676.0,40.43,40.5,40.33,40.39,40676.0
2021-07-15 12:55:00,40.39,40.42,40.25,40.38,34656.0,40.39,40.42,40.25,40.38,34656.0
2021-07-15 13:00:00,40.39,40.39,39.88,39.96,218480.0,40.39,40.39,39.88,39.96,218480.0
2021-07-15 13:05:00,39.96,40.16,39.89,40.02,53472.0,39.96,40.16,39.89,40.02,53472.0
2021-07-15 13:10:00,40.0,40.18,39.94,40.02,49840.0,40.0,40.18,39.94,40.02,49840.0
2021-07-15 13:15:00,39.99,40.24,39.99,40.15,40460.0,39.99,40.24,39.99,40.15,40460.0
2021-07-15 13:20:00,40.09,40.27,40.07,40.19,24284.0,40.09,40.27,40.07,40.19,24284.0
2021-07-15 13:25:00,40.2,40.21,40.08,40.18,22920.0,40.2,40.21,40.08,40.18,22920.0
2021-07-15 13:30:00,40.15,40.18,39.9,40.05,58724.0,40.15,40.18,39.9,40.05,58724.0
2021-07-15 13:35:00,40.09,40.09,39.76,39.87,38316.0,40.09,40.09,39.76,39.87,38316.0
2021-07-15 13:40:00,39.85,40.09,39.81,39.95,33220.0,39.85,40.09,39.81,39.95,33220.0
2021-07-15 13:45:00,39.99,40.19,39.97,40.15,46468.0,39.99,40.19,39.97,40.15,46468.0
2021-07-15 13:50:00,40.1,40.15,39.84,39.9,37108.0,40.1,40.15,39.84,39.9,37108.0
2021-07-15 13:55:00,39.96,40.13,39.96,40.01,34012.0,39.96,40.13,39.96,40.01,34012.0
2021-07-15 14:00:00,40.08,40.17,40.0,40.02,56396.0,40.08,40.17,40.0,40.02,56396.0
2021-07-15 14:05:00,40.08,40.19,39.97,40.19,34432.0,40.08,40.19,39.97,40.19,34432.0
2021-07-15 14:10:00,40.18,40.29,40.06,40.17,47304.0,40.18,40.29,40.06,40.17,47304.0
2021-07-15 14:15:00,40.25,40.63,40.25,40.61,93668.0,40.25,40.63,40.25,40.61,93668.0
2021-07-15 14:20:00,40.56,40.6,40.49,40.56,45844.0,40.56,40.6,40.49,40.56,45844.0
2021-07-15 14:25:00,40.58,40.59,40.3,40.4,46500.0,40.58,40.59,40.3,40.4,46500.0
2021-07-15 14:30:00,40.48,40.71,40.42,40.56,30480.0,40.48,40.71,40.42,40.56,30480.0
2021-07-15 14:35:00,40.61,40.67,40.59,40.65,14624.0,40.61,40.67,40.59,40.65,14624.0
2021-07-15 14:40:00,40.67,40.86,40.66,40.8,65132.0,40.67,40.86,40.66,40.8,65132.0
2021-07-15 14:45:00,40.78,40.9,40.7,40.9,75524.0,40.78,40.9,40.7,40.9,75524.0
2021-07-15 14:50:00,40.83,40.91,40.77,40.88,28716.0,40.83,40.91,40.77,40.88,28716.0
2021-07-15 14:55:00,40.84,41.0,40.83,40.91,64420.0,40.84,41.0,40.83,40.91,64420.0
2021-07-15 15:00:00,40.96,41.2,40.96,41.16,63348.0,40.96,41.2,40.96,41.16,63348.0
2021-07-15 15:05:00,41.15,41.17,40.84,40.87,80156.0,41.15,41.17,40.84,40.87,80156.0
2021-07-15 15:10:00,40.83,40.83,40.62,40.71,52640.0,40.83,40.83,40.62,40.71,52640.0
2021-07-15 15:15:00,40.74,40.76,40.63,40.75,39680.0,40.74,40.76,40.63,40.75,39680.0
2021-07-15 15:20:00,40.76,40.76,40.62,40.73,25472.0,40.76,40.76,40.62,40.73,25472.0
2021-07-15 15:25:00,40.73,40.77,40.57,40.62,38936.0,40.73,40.77,40.57,40.62,38936.0
2021-07-15 15:30:00,40.67,41.1,40.67,41.03,153556.0,40.67,41.1,40.67,41.03,153556.0
2021-07-15 15:35:00,41.04,41.19,40.87,40.92,52992.0,41.04,41.19,40.87,40.92,52992.0
2021-07-15 15:40:00,40.95,41.06,40.88,41.0,71464.0,40.95,41.06,40.88,41.0,71464.0
2021-07-15 15:45:00,41.01,41.31,41.01,41.27,86180.0,41.01,41.31,41.01,41.27,86180.0
2021-07-15 15:50:00,41.25,41.57,41.17,41.51,137852.0,41.25,41.57,41.17,41.51,137852.0
2021-07-15 15:55:00,41.44,41.81,41.34,41.7,672200.0,41.44,41.81,41.34,41.7,672200.0
2021-07-16 09:30:00,42.54,43.3,42.1,42.25,396836.0,42.54,43.3,42.1,42.25,396836.0
2021-07-16 09:35:00,42.31,42.69,42.1,42.48,225764.0,42.31,42.69,42.1,42.48,225764.0
2021-07-16 09:40:00,42.47,42.9,42.13,42.9,142876.0,42.47,42.9,42.13,42.9,142876.0
2021-07-16 09:45:00,42.76,42.99,42.38,42.42,175068.0,42.76,42.99,42.38,42.42,175068.0
2021-07-16 09:50:00,42.44,42.75,42.21,42.71,152204.0,42.44,42.75,42.21,42.71,152204.0
2021-07-16 09:55:00,42.65,42.74,42.03,42.21,228696.0,42.65,42.74,42.03,42.21,228696.0
2021-07-16 10:00:00,42.21,42.39,42.03,42.27,93372.0,42.21,42.39,42.03,42.27,93372.0
2021-07-16 10:05:00,42.28,42.44,41.86,41.87,71716.0,42.28,42.44,41.86,41.87,71716.0
2021-07-16 10:10:00,41.85,41.93,41.58,41.72,142028.0,41.85,41.93,41.58,41.72,142028.0
2021-07-16 10:15:00,41.71,42.2,41.7,42.15,56368.0,41.71,42.2,41.7,42.15,56368.0
2021-07-16 10:20:00,42.2,42.35,42.02,42.25,36512.0,42.2,42.35,42.02,42.25,36512.0
2021-07-16 10:25:00,42.25,42.65,42.19,42.5,97588.0,42.25,42.65,42.19,42.5,97588.0
2021-07-16 10:30:00,42.5,43.12,42.5,43.07,156944.0,42.5,43.12,42.5,43.07,156944.0
2021-07-16 10:35:00,43.04,43.17,42.74,43.07,136712.0,43.04,43.17,42.74,43.07,136712.0
2021-07-16 10:40:00,43.14,43.45,43.01,43.2,165324.0,43.14,43.45,43.01,43.2,165324.0
2021-07-16 10:45:00,43.23,43.25,42.91,43.23,102364.0,43.23,43.25,42.91,43.23,102364.0
2021-07-16 10:50:00,43.2,43.28,42.91,42.98,82024.0,43.2,43.28,42.91,42.98,82024.0
2021-07-16 10:55:00,42.99,43.15,42.96,43.09,37884.0,42.99,43.15,42.96,43.09,37884.0
2021-07-16 11:00:00,43.02,43.17,42.89,42.94,35612.0,43.02,43.17,42.89,42.94,35612.0
2021-07-16 11:05:00,42.9,43.35,42.9,43.35,95320.0,42.9,43.35,42.9,43.35,95320.0
2021-07-16 11:10:00,43.35,43.62,43.35,43.54,150152.0,43.35,43.62,43.35,43.54,150152.0
2021-07-16 11:15:00,43.56,43.68,43.28,43.35,98808.0,43.56,43.68,43.28,43.35,98808.0
2021-07-16 11:20:00,43.35,43.49,43.12,43.49,85832.0,43.35,43.49,43.12,43.49,85832.0
2021-07-16 11:25:00,43.45,43.99,43.41,43.78,198716.0,43.45,43.99,43.41,43.78,198716.0
2021-07-16 11:30:00,43.71,44.1,43.66,43.95,184636.0,43.71,44.1,43.66,43.95,184636.0
2021-07-16 11:35:00,43.92,44.87,43.92,44.27,561748.0,43.92,44.87,43.92,44.27,561748.0
2021-07-16 11:40:00,44.17,44.54,44.15,44.33,187804.0,44.17,44.54,44.15,44.33,187804.0
2021-07-16 11:45:00,44.28,44.72,43.92,44.12,460196.0,44.28,44.72,43.92,44.12,460196.0
2021-07-16 11:50:00,44.12,44.3,43.8,43.95,113256.0,44.12,44.3,43.8,43.95,113256.0
2021-07-16 11:55:00,43.95,44.16,43.82,44.16,73960.0,43.95,44.16,43.82,44.16,73960.0
2021-07-16 12:00:00,44.18,44.23,43.89,43.91,52444.0,44.18,44.23,43.89,43.91,52444.0
2021-07-16 12:05:00,43.99,43.99,43.71,43.79,93772.0,43.99,43.99,43.71,43.79,93772.0
2021-07-16 12:10:00,43.79,43.93,43.68,43.72,60144.0,43.79,43.93,43.68,43.72,60144.0
2021-07-16 12:15:00,43.73,43.74,43.38,43.49,107156.0,43.73,43.74,43.38,43.49,107156.0
2021-07-16 12:20:00,43.47,43.69,43.43,43.46,90940.0,43.47,43.69,43.43,43.46,90940.0
2021-07-16 12:25:00,43.45,43.5,43.27,43.42,75452.0,43.45,43.5,43.27,43.42,75452.0
2021-07-16 12:30:00,43.37,43.51,43.37,43.47,34712.0,43.37,43.51,43.37,43.47,34712.0
2021-07-16 12:35:00,43.38,43.66,43.35,43.66,64624.0,43.38,43.66,43.35,43.66,64624.0
2021-07-16 12:40:00,43.69,43.75,43.53,43.61,67152.0,43.69,43.75,43.53,43.61,67152.0
2021-07-16 12:45:00,43.64,43.85,43.62,43.81,41912.0,43.64,43.85,43.62,43.81,41912.0
2021-07-16 12:50:00,43.76,43.91,43.75,43.84,41476.0,43.76,43.91,43.75,43.84,41476.0
2021-07-16 12:55:00,43.87,43.94,43.8,43.94,48800.0,43.87,43.94,43.8,43.94,48800.0
2021-07-16 13:00:00,43.94,43.97,43.75,43.84,41932.0,43.94,43.97,43.75,43.84,41932.0
2021-07-16 13:05:00,43.83,43.85,43.64,43.71,21800.0,43.83,43.85,43.64,43.71,21800.0
2021-07-16 13:10:00,43.73,43.73,43.6,43.65,18788.0,43.73,43.73,43.6,43.65,18788.0
2021-07-16 13:15:00,43.69,43.69,43.51,43.52,44960.0,43.69,43.69,43.51,43.52,44960.0
2021-07-16 13:20:00,43.52,43.62,43.45,43.45,21888.0,43.52,43.62,43.45,43.45,21888.0
2021-07-16 13:25:00,43.49,43.49,43.34,43.39,35452.0,43.49,43.49,43.34,43.39,35452.0
2021-07-16 13:30:00,43.44,43.59,43.39,43.56,29112.0,43.44,43.59,43.39,43.56,29112.0
2021-07-16 13:35:00,43.58,43.75,43.56,43.6,46376.0,43.58,43.75,43.56,43.6,46376.0
2021-07-16 13:40:00,43.56,43.68,43.51,43.55,25552.0,43.56,43.68,43.51,43.55,25552.0
2021-07-16 13:45:00,43.58,43.6,43.46,43.52,14268.0,43.58,43.6,43.46,43.52,14268.0
2021-07-16 13:50:00,43.54,43.59,43.49,43.56,24044.0,43.54,43.59,43.49,43.56,24044.0
2021-07-16 13:55:00,43.56,43.85,43.54,43.79,43412.0,43.56,43.85,43.54,43.79,43412.0
2021-07-16 14:00:00,43.74,43.83,43.63,43.73,35096.0,43.74,43.83,43.63,43.73,35096.0
2021-07-16 14:05:00,43.63,43.9,43.63,43.87,17312.0,43.63,43.9,43.63,43.87,17312.0
2021-07-16 14:10:00,43.87,43.97,43.71,43.75,35036.0,43.87,43.97,43.71,43.75,35036.0
2021-07-16 14:15:00,43.84,44.02,43.81,43.94,55712.0,43.84,44.02,43.81,43.94,55712.0
2021-07-16 14:20:00,43.91,43.97,43.82,43.97,43216.0,43.91,43.97,43.82,43.97,43216.0
2021-07-16 14:25:00,43.97,43.97,43.25,43.37,121332.0,43.97,43.97,43.25,43.37,121332.0
2021-07-16 14:30:00,43.28,43.41,43.2,43.24,52236.0,43.28,43.41,43.2,43.24,52236.0
2021-07-16 14:35:00,43.3,43.41,43.14,43.25,42456.0,43.3,43.41,43.14,43.25,42456.0
2021-07-16 14:40:00,43.26,43.4,43.2,43.22,50220.0,43.26,43.4,43.2,43.22,50220.0
2021-07-16 14:45:00,43.25,43.32,43.1,43.1,41260.0,43.25,43.32,43.1,43.1,41260.0
2021-07-16 14:50:00,43.08,43.1,42.93,42.95,68132.0,43.08,43.1,42.93,42.95,68132.0
2021-07-16 14:55:00,42.99,43.02,42.78,42.99,52180.0,42.99,43.02,42.78,42.99,52180.0
2021-07-16 15:00:00,42.91,42.93,42.73,42.79,82364.0,42.91,42.93,42.73,42.79,82364.0
2021-07-16 15:05:00,42.76,42.84,42.53,42.6,100440.0,42.76,42.84,42.53,42.6,100440.0
2021-07-16 15:10:00,42.63,42.71,42.42,42.52,126284.0,42.63,42.71,42.42,42.52,126284.0
2021-07-16 15:15:00,42.45,42.52,42.26,42.49,81904.0,42.45,42.52,42.26,42.49,81904.0
2021-07-16 15:20:00,42.49,42.55,42.31,42.43,100332.0,42.49,42.55,42.31,42.43,100332.0
2021-07-16 15:25:00,42.35,42.39,42.2,42.38,157504.0,42.35,42.39,42.2,42.38,157504.0
2021-07-16 15:30:00,42.38,42.48,42.32,42.47,102032.0,42.38,42.48,42.32,42.47,102032.0
2021-07-16 15:35:00,42.4,42.42,42.16,42.2,103820.0,42.4,42.42,42.16,42.2,103820.0
2021-07-16 15:40:00,42.2,42.25,42.0,42.12,114036.0,42.2,42.25,42.0,42.12,114036.0
2021-07-16 15:45:00,42.21,42.46,42.12,42.38,136076.0,42.21,42.46,42.12,42.38,136076.0
2021-07-16 15:50:00,42.45,42.48,42.22,42.34,182164.0,42.45,42.48,42.22,42.34,182164.0
2021-07-16 15:55:00,42.33,42.48,42.22,42.26,418888.0,42.33,42.48,42.22,42.26,418888.0
2021-07-19 09:30:00,40.83,41.42,40.31,41.08,267380.0,40.83,41.42,40.31,41.08,267380.0
2021-07-19 09:35:00,41.12,41.52,40.86,41.24,288568.0,41.12,41.52,40.86,41.24,288568.0
2021-07-19 09:40:00,41.24,41.33,40.65,40.92,164012.0,41.24,41.33,40.65,40.92,164012.0
2021-07-19 09:45:00,40.83,41.45,40.75,41.03,289544.0,40.83,41.45,40.75,41.03,289544.0
2021-07-19 09:50:00,40.97,41.02,40.69,40.73,109112.0,40.97,41.02,40.69,40.73,109112.0
2021-07-19 09:55:00,40.76,40.76,40.33,40.45,125860.0,40.76,40.76,40.33,40.45,125860.0
2021-07-19 10:00:00,40.41,40.75,40.38,40.72,84692.0,40.41,40.75,40.38,40.72,84692.0
2021-07-19 10:05:00,40.72,40.92,40.61,40.85,71148.0,40.72,40.92,40.61,40.85,71148.0
2021-07-19 10:10:00,40.85,40.9,40.57,40.62,109528.0,40.85,40.9,40.57,40.62,109528.0
2021-07-19 10:15:00,40.57,40.75,40.45,40.66,64012.0,40.57,40.75,40.45,40.66,64012.0
2021-07-19 10:20:00,40.65,41.59,40.63,41.56,133352.0,40.65,41.59,40.63,41.56,133352.0
2021-07-19 10:25:00,41.56,41.71,41.25,41.47,46284.0,41.56,41.71,41.25,41.47,46284.0
2021-07-19 10:30:00,41.43,42.0,41.43,41.93,94936.0,41.43,42.0,41.43,41.93,94936.0
2021-07-19 10:35:00,41.94,42.17,41.76,42.07,115964.0,41.94,42.17,41.76,42.07,115964.0
2021-07-19 10:40:00,42.12,42.82,42.12,42.74,220440.0,42.12,42.82,42.12,42.74,220440.0
2021-07-19 10:45:00,42.7,43.43,42.63,42.88,310864.0,42.7,43.43,42.63,42.88,310864.0
2021-07-19 10:50:00,42.95,43.14,42.43,42.5,215692.0,42.95,43.14,42.43,42.5,215692.0
2021-07-19 10:55:00,42.46,42.5,42.23,42.27,123236.0,42.46,42.5,42.23,42.27,123236.0
2021-07-19 11:00:00,42.38,42.87,42.37,42.76,84548.0,42.38,42.87,42.37,42.76,84548.0
2021-07-19 11:05:00,42.77,43.21,42.7,43.05,126544.0,42.77,43.21,42.7,43.05,126544.0
2021-07-19 11:10:00,43.01,43.15,42.76,42.8,104972.0,43.01,43.15,42.76,42.8,104972.0
2021-07-19 11:15:00,42.84,42.9,42.31,42.32,134228.0,42.84,42.9,42.31,42.32,134228.0
2021-07-19 11:20:00,42.31,42.31,41.96,42.13,208552.0,42.31,42.31,41.96,42.13,208552.0
2021-07-19 11:25:00,42.13,42.29,42.03,42.18,40236.0,42.13,42.29,42.03,42.18,40236.0
2021-07-19 11:30:00,42.13,42.45,42.13,42.38,25216.0,42.13,42.45,42.13,42.38,25216.0
2021-07-19 11:35:00,42.38,42.42,42.24,42.3,23584.0,42.38,42.42,42.24,42.3,23584.0
2021-07-19 11:40:00,42.35,42.35,42.2,42.27,24076.0,42.35,42.35,42.2,42.27,24076.0
2021-07-19 11:45:00,42.34,42.39,42.13,42.17,27460.0,42.34,42.39,42.13,42.17,27460.0
2021-07-19 11:50:00,42.23,42.38,42.22,42.38,20692.0,42.23,42.38,42.22,42.38,20692.0
2021-07-19 11:55:00,42.37,42.5,42.26,42.36,25536.0,42.37,42.5,42.26,42.36,25536.0
2021-07-19 12:00:00,42.31,42.47,42.19,42.34,23372.0,42.31,42.47,42.19,42.34,23372.0
2021-07-19 12:05:00,42.45,42.46,42.31,42.31,16528.0,42.45,42.46,42.31,42.31,16528.0
2021-07-19 12:10:00,42.27,42.58,42.27,42.55,23764.0,42.27,42.58,42.27,42.55,23764.0
2021-07-19 12:15:00,42.55,42.74,42.48,42.65,30804.0,42.55,42.74,42.48,42.65,30804.0
2021-07-19 12:20:00,42.65,42.74,42.5,42.68,24468.0,42.65,42.74,42.5,42.68,24468.0
2021-07-19 12:25:00,42.7,42.76,42.49,42.57,47924.0,42.7,42.76,42.49,42.57,47924.0
2021-07-19 12:30:00,42.57,42.67,42.48,42.53,26392.0,42.57,42.67,42.48,42.53,26392.0
2021-07-19 12:35:00,42.46,42.51,42.35,42.35,32572.0,42.46,42.51,42.35,42.35,32572.0
2021-07-19 12:40:00,42.39,42.46,42.33,42.33,15388.0,42.39,42.46,42.33,42.33,15388.0
2021-07-19 12:45:00,42.33,42.47,42.28,42.43,25808.0,42.33,42.47,42.28,42.43,25808.0
2021-07-19 12:50:00,42.49,42.64,42.4,42.52,24704.0,42.49,42.64,42.4,42.52,24704.0
2021-07-19 12:55:00,42.47,42.56,42.36,42.55,27692.0,42.47,42.56,42.36,42.55,27692.0
2021-07-19 13:00:00,42.59,42.92,42.58,42.91,48720.0,42.59,42.92,42.58,42.91,48720.0
2021-07-19 13:05:00,42.87,42.94,42.68,42.93,38256.0,42.87,42.94,42.68,42.93,38256.0
2021-07-19 13:10:00,42.93,42.95,42.66,42.73,33876.0,42.93,42.95,42.66,42.73,33876.0
2021-07-19 13:15:00,42.8,42.83,42.56,42.64,35644.0,42.8,42.83,42.56,42.64,35644.0
2021-07-19 13:20:00,42.62,42.69,42.5,42.6,26560.0,42.62,42.69,42.5,42.6,26560.0
2021-07-19 13:25:00,42.52,42.65,42.41,42.64,23272.0,42.52,42.65,42.41,42.64,23272.0
2021-07-19 13:30:00,42.55,42.62,42.48,42.58,17744.0,42.55,42.62,42.48,42.58,17744.0
2021-07-19 13:35:00,42.6,42.81,42.6,42.77,69076.0,42.6,42.81,42.6,42.77,69076.0
2021-07-19 13:40:00,42.79,42.82,42.61,42.71,36152.0,42.79,42.82,42.61,42.71,36152.0
2021-07-19 13:45:00,42.66,42.7,42.51,42.56,10276.0,42.66,42.7,42.51,42.56,10276.0
2021-07-19 13:50:00,42.58,42.82,42.52,42.82,45412.0,42.58,42.82,42.52,42.82,45412.0
2021-07-19 13:55:00,42.83,42.9,42.63,42.66,51204.0,42.83,42.9,42.63,42.66,51204.0
2021-07-19 14:00:00,42.75,42.89,42.73,42.85,61116.0,42.75,42.89,42.73,42.85,61116.0
2021-07-19 14:05:00,42.84,42.89,42.75,42.85,38688.0,42.84,42.89,42.75,42.85,38688.0
2021-07-19 14:10:00,42.85,43.2,42.85,43.04,117548.0,42.85,43.2,42.85,43.04,117548.0
2021-07-19 14:15:00,43.08,43.23,42.98,43.13,45716.0,43.08,43.23,42.98,43.13,45716.0
2021-07-19 14:20:00,43.14,43.49,43.13,43.4,96924.0,43.14,43.49,43.13,43.4,96924.0
2021-07-19 14:25:00,43.38,43.56,43.3,43.49,88436.0,43.38,43.56,43.3,43.49,88436.0
2021-07-19 14:30:00,43.44,43.46,42.95,43.18,113868.0,43.44,43.46,42.95,43.18,113868.0
2021-07-19 14:35:00,43.1,43.14,42.98,43.14,32604.0,43.1,43.14,42.98,43.14,32604.0
2021-07-19 14:40:00,43.13,43.17,43.06,43.09,22388.0,43.13,43.17,43.06,43.09,22388.0
2021-07-19 14:45:00,43.16,43.18,43.06,43.13,14508.0,43.16,43.18,43.06,43.13,14508.0
2021-07-19 14:50:00,43.13,43.63,43.13,43.62,179240.0,43.13,43.63,43.13,43.62,179240.0
2021-07-19 14:55:00,43.66,43.76,43.49,43.53,65540.0,43.66,43.76,43.49,43.53,65540.0
2021-07-19 15:00:00,43.56,43.75,43.52,43.75,44128.0,43.56,43.75,43.52,43.75,44128.0
2021-07-19 15:05:00,43.69,43.95,43.66,43.95,67008.0,43.69,43.95,43.66,43.95,67008.0
2021-07-19 15:10:00,43.88,44.0,43.73,43.83,69620.0,43.88,44.0,43.73,43.83,69620.0
2021-07-19 15:15:00,43.83,43.88,43.47,43.6,69712.0,43.83,43.88,43.47,43.6,69712.0
2021-07-19 15:20:00,43.6,43.6,43.13,43.17,51704.0,43.6,43.6,43.13,43.17,51704.0
2021-07-19 15:25:00,43.26,43.42,43.18,43.41,44116.0,43.26,43.42,43.18,43.41,44116.0
2021-07-19 15:30:00,43.33,43.41,43.06,43.12,41024.0,43.33,43.41,43.06,43.12,41024.0
2021-07-19 15:35:00,43.13,43.24,43.06,43.08,23972.0,43.13,43.24,43.06,43.08,23972.0
2021-07-19 15:40:00,43.09,43.16,42.93,43.02,60492.0,43.09,43.16,42.93,43.02,60492.0
2021-07-19 15:45:00,43.0,43.08,42.7,42.75,65224.0,43.0,43.08,42.7,42.75,65224.0
2021-07-19 15:50:00,42.76,43.22,42.76,43.21,100524.0,42.76,43.22,42.76,43.21,100524.0
2021-07-19 15:55:00,43.15,43.38,43.05,43.35,276436.0,43.15,43.38,43.05,43.35,276436.0
2021-07-20 09:30:00,43.48,44.18,43.35,43.9,237592.0,43.48,44.18,43.35,43.9,237592.0
2021-07-20 09:35:00,44.01,44.01,43.5,43.63,91444.0,44.01,44.01,43.5,43.63,91444.0
2021-07-20 09:40:00,43.58,43.64,43.1,43.33,124932.0,43.58,43.64,43.1,43.33,124932.0
2021-07-20 09:45:00,43.29,43.98,43.25,43.8,144396.0,43.29,43.98,43.25,43.8,144396.0
2021-07-20 09:50:00,43.79,44.0,43.65,43.89,69152.0,43.79,44.0,43.65,43.89,69152.0
2021-07-20 09:55:00,43.87,44.22,43.87,44.11,134644.0,43.87,44.22,43.87,44.11,134644.0
2021-07-20 10:00:00,44.09,44.11,43.54,43.69,86192.0,44.09,44.11,43.54,43.69,86192.0
2021-07-20 10:05:00,43.68,43.7,43.46,43.62,63716.0,43.68,43.7,43.46,43.62,63716.0
2021-07-20 10:10:00,43.62,43.74,43.54,43.62,15364.0,43.62,43.74,43.54,43.62,15364.0
2021-07-20 10:15:00,43.65,44.13,43.56,43.97,46288.0,43.65,44.13,43.56,43.97,46288.0
2021-07-20 10:20:00,43.95,44.36,43.95,44.05,81132.0,43.95,44.36,43.95,44.05,81132.0
2021-07-20 10:25:00,44.15,44.33,44.04,44.29,57780.0,44.15,44.33,44.04,44.29,57780.0
2021-07-20 10:30:00,44.28,44.34,44.02,44.19,59136.0,44.28,44.34,44.02,44.19,59136.0
2021-07-20 10:35:00,44.25,44.31,43.76,43.86,129796.0,44.25,44.31,43.76,43.86,129796.0
2021-07-20 10:40:00,43.9,44.13,43.9,44.1,35304.0,43.9,44.13,43.9,44.1,35304.0
2021-07-20 10:45:00,44.09,44.12,43.94,44.07,30324.0,44.09,44.12,43.94,44.07,30324.0
2021-07-20 10:50:00,44.07,44.22,44.06,44.09,52836.0,44.07,44.22,44.06,44.09,52836.0
2021-07-20 10:55:00,44.01,44.24,43.98,44.22,30448.0,44.01,44.24,43.98,44.22,30448.0
2021-07-20 11:00:00,44.19,44.47,44.16,44.47,45892.0,44.19,44.47,44.16,44.47,45892.0
2021-07-20 11:05:00,44.44,44.62,44.38,44.56,76952.0,44.44,44.62,44.38,44.56,76952.0
2021-07-20 11:10:00,44.63,45.09,44.56,45.07,171948.0,44.63,45.09,44.56,45.07,171948.0
2021-07-20 11:15:00,45.0,45.06,44.82,44.82,130284.0,45.0,45.06,44.82,44.82,130284.0
2021-07-20 11:20:00,44.8,45.09,44.79,45.09,57820.0,44.8,45.09,44.79,45.09,57820.0
2021-07-20 11:25:00,45.1,45.41,45.07,45.38,159044.0,45.1,45.41,45.07,45.38,159044.0
2021-07-20 11:30:00,45.34,45.76,45.25,45.7,173136.0,45.34,45.76,45.25,45.7,173136.0
2021-07-20 11:35:00,45.76,46.25,45.7,45.96,222328.0,45.76,46.25,45.7,45.96,222328.0
2021-07-20 11:40:00,45.96,46.09,45.65,45.81,177268.0,45.96,46.09,45.65,45.81,177268.0
2021-07-20 11:45:00,45.67,45.75,45.52,45.69,96472.0,45.67,45.75,45.52,45.69,96472.0
2021-07-20 11:50:00,45.64,45.92,45.64,45.81,56640.0,45.64,45.92,45.64,45.81,56640.0
2021-07-20 11:55:00,45.79,45.95,45.7,45.94,58400.0,45.79,45.95,45.7,45.94,58400.0
2021-07-20 12:00:00,45.94,46.34,45.92,46.23,180692.0,45.94,46.34,45.92,46.23,180692.0
2021-07-20 12:05:00,46.25,46.26,45.74,45.86,177420.0,46.25,46.26,45.74,45.86,177420.0
2021-07-20 12:10:00,45.88,46.02,45.75,46.02,104936.0,45.88,46.02,45.75,46.02,104936.0
2021-07-20 12:15:00,46.0,46.08,45.95,45.96,86752.0,46.0,46.08,45.95,45.96,86752.0
2021-07-20 12:20:00,45.97,46.02,45.9,45.91,41256.0,45.97,46.02,45.9,45.91,41256.0
2021-07-20 12:25:00,45.91,46.11,45.91,45.99,84276.0,45.91,46.11,45.91,45.99,84276.0
2021-07-20 12:30:00,45.98,46.17,45.95,46.11,53392.0,45.98,46.17,45.95,46.11,53392.0
2021-07-20 12:35:00,46.13,46.36,46.08,46.31,86536.0,46.13,46.36,46.08,46.31,86536.0
2021-07-20 12:40:00,46.33,46.5,46.23,46.27,131996.0,46.33,46.5,46.23,46.27,131996.0
2021-07-20 12:45:00,46.25,46.36,46.19,46.28,55024.0,46.25,46.36,46.19,46.28,55024.0
2021-07-20 12:50:00,46.32,46.45,46.14,46.17,40356.0,46.32,46.45,46.14,46.17,40356.0
2021-07-20 12:55:00,46.14,46.15,45.87,45.88,84252.0,46.14,46.15,45.87,45.88,84252.0
2021-07-20 13:00:00,45.86,45.87,45.66,45.66,69712.0,45.86,45.87,45.66,45.66,69712.0
2021-07-20 13:05:00,45.67,45.85,45.64,45.76,36388.0,45.67,45.85,45.64,45.76,36388.0
2021-07-20 13:10:00,45.75,45.81,45.68,45.74,53448.0,45.75,45.81,45.68,45.74,53448.0
2021-07-20 13:15:00,45.78,45.78,45.43,45.56,61596.0,45.78,45.78,45.43,45.56,61596.0
2021-07-20 13:20:00,45.57,45.68,45.43,45.47,37000.0,45.57,45.68,45.43,45.47,37000.0
2021-07-20 13:25:00,45.43,45.53,45.37,45.47,41228.0,45.43,45.53,45.37,45.47,41228.0
2021-07-20 13:30:00,45.44,45.49,45.35,45.37,37344.0,45.44,45.49,45.35,45.37,37344.0
2021-07-20 13:35:00,45.46,45.57,45.46,45.56,23608.0,45.46,45.57,45.46,45.56,23608.0
2021-07-20 13:40:00,45.62,45.82,45.62,45.7,50748.0,45.62,45.82,45.62,45.7,50748.0
2021-07-20 13:45:00,45.69,45.82,45.67,45.77,30284.0,45.69,45.82,45.67,45.77,30284.0
2021-07-20 13:50:00,45.79,45.8,45.73,45.79,29960.0,45.79,45.8,45.73,45.79,29960.0
2021-07-20 13:55:00,45.82,45.84,45.56,45.66,24776.0,45.82,45.84,45.56,45.66,24776.0
2021-07-20 14:00:00,45.66,45.88,45.66,45.88,26584.0,45.66,45.88,45.66,45.88,26584.0
2021-07-20 14:05:00,45.88,46.02,45.84,45.94,50620.0,45.88,46.02,45.84,45.94,50620.0
2021-07-20 14:10:00,45.91,46.08,45.87,46.04,32624.0,45.91,46.08,45.87,46.04,32624.0
2021-07-20 14:15:00,46.04,46.5,46.04,46.27,145632.0,46.04,46.5,46.04,46.27,145632.0
2021-07-20 14:20:00,46.24,46.27,46.04,46.07,27724.0,46.24,46.27,46.04,46.07,27724.0
2021-07-20 14:25:00,46.07,46.21,46.06,46.13,28432.0,46.07,46.21,46.06,46.13,28432.0
2021-07-20 14:30:00,46.14,46.31,46.14,46.18,34580.0,46.14,46.31,46.14,46.18,34580.0
2021-07-20 14:35:00,46.13,46.25,46.13,46.25,26256.0,46.13,46.25,46.13,46.25,26256.0
2021-07-20 14:40:00,46.27,46.49,46.27,46.41,30604.0,46.27,46.49,46.27,46.41,30604.0
2021-07-20 14:45:00,46.41,46.51,46.2,46.21,51060.0,46.41,46.51,46.2,46.21,51060.0
2021-07-20 14:50:00,46.2,46.49,46.2,46.4,55936.0,46.2,46.49,46.2,46.4,55936.0
2021-07-20 14:55:00,46.32,46.58,46.25,46.46,91368.0,46.32,46.58,46.25,46.46,91368.0
2021-07-20 15:00:00,46.51,46.72,46.46,46.7,69640.0,46.51,46.72,46.46,46.7,69640.0
2021-07-20 15:05:00,46.63,46.81,46.49,46.74,113508.0,46.63,46.81,46.49,46.74,113508.0
2021-07-20 15:10:00,46.74,46.85,46.63,46.75,65616.0,46.74,46.85,46.63,46.75,65616.0
2021-07-20 15:15:00,46.69,46.88,46.69,46.88,38824.0,46.69,46.88,46.69,46.88,38824.0
2021-07-20 15:20:00,46.89,47.1,46.83,47.02,101636.0,46.89,47.1,46.83,47.02,101636.0
2021-07-20 15:25:00,47.04,48.0,47.0,47.83,342816.0,47.04,48.0,47.0,47.83,342816.0
2021-07-20 15:30:00,48.0,48.0,47.5,47.58,205532.0,48.0,48.0,47.5,47.58,205532.0
2021-07-20 15:35:00,47.6,47.63,47.5,47.59,86496.0,47.6,47.63,47.5,47.59,86496.0
2021-07-20 15:40:00,47.62,48.07,47.55,47.99,236332.0,47.62,48.07,47.55,47.99,236332.0
2021-07-20 15:45:00,47.93,48.41,47.81,48.39,179040.0,47.93,48.41,47.81,48.39,179040.0
2021-07-20 15:50:00,48.36,48.38,48.18,48.27,276392.0,48.36,48.38,48.18,48.27,276392.0
2021-07-20 15:55:00,48.26,48.26,47.79,47.8,517096.0,48.26,48.26,47.79,47.8,517096.0
2021-07-21 09:30:00,46.95,47.34,46.55,47.34,307592.0,46.95,47.34,46.55,47.34,307592.0
2021-07-21 09:35:00,47.31,47.75,47.24,47.34,157432.0,47.31,47.75,47.24,47.34,157432.0
2021-07-21 09:40:00,47.3,47.6,46.7,47.6,149988.0,47.3,47.6,46.7,47.6,149988.0
2021-07-21 09:45:00,47.63,48.43,47.62,48.09,279360.0,47.63,48.43,47.62,48.09,279360.0
2021-07-21 09:50:00,48.03,48.41,47.95,48.16,271688.0,48.03,48.41,47.95,48.16,271688.0
2021-07-21 09:55:00,48.15,48.15,47.6,47.99,273464.0,48.15,48.15,47.6,47.99,273464.0
2021-07-21 10:00:00,47.9,48.63,47.75,48.61,145040.0,47.9,48.63,47.75,48.61,145040.0
2021-07-21 10:05:00,48.51,48.88,48.08,48.25,247320.0,48.51,48.88,48.08,48.25,247320.0
2021-07-21 10:10:00,48.31,48.5,48.08,48.49,68600.0,48.31,48.5,48.08,48.49,68600.0
2021-07-21 10:15:00,48.39,48.62,48.26,48.5,79808.0,48.39,48.62,48.26,48.5,79808.0
2021-07-21 10:20:00,48.55,48.87,48.53,48.63,70760.0,48.55,48.87,48.53,48.63,70760.0
2021-07-21 10:25:00,48.55,48.63,47.72,47.72,127568.0,48.55,48.63,47.72,47.72,127568.0
2021-07-21 10:30:00,47.71,47.81,47.38,47.75,110776.0,47.71,47.81,47.38,47.75,110776.0
2021-07-21 10:35:00,47.74,47.74,47.26,47.6,92904.0,47.74,47.74,47.26,47.6,92904.0
2021-07-21 10:40:00,47.58,47.88,47.45,47.81,65016.0,47.58,47.88,47.45,47.81,65016.0
2021-07-21 10:45:00,47.85,47.93,46.81,46.9,262764.0,47.85,47.93,46.81,46.9,262764.0
2021-07-21 10:50:00,46.97,46.97,46.58,46.63,135072.0,46.97,46.97,46.58,46.63,135072.0
2021-07-21 10:55:00,46.68,46.77,46.53,46.67,123744.0,46.68,46.77,46.53,46.67,123744.0
2021-07-21 11:00:00,46.74,47.23,46.73,47.1,86452.0,46.74,47.23,46.73,47.1,86452.0
2021-07-21 11:05:00,47.14,47.3,47.0,47.01,61460.0,47.14,47.3,47.0,47.01,61460.0
2021-07-21 11:10:00,47.05,47.42,47.0,47.4,50168.0,47.05,47.42,47.0,47.4,50168.0
2021-07-21 11:15:00,47.44,47.5,47.18,47.18,48900.0,47.44,47.5,47.18,47.18,48900.0
2021-07-21 11:20:00,47.22,47.22,46.96,47.07,33456.0,47.22,47.22,46.96,47.07,33456.0
2021-07-21 11:25:00,47.11,47.15,46.95,47.02,24920.0,47.11,47.15,46.95,47.02,24920.0
2021-07-21 11:30:00,46.95,47.34,46.95,47.21,43132.0,46.95,47.34,46.95,47.21,43132.0
2021-07-21 11:35:00,47.15,47.24,47.0,47.13,46128.0,47.15,47.24,47.0,47.13,46128.0
2021-07-21 11:40:00,47.13,47.16,46.75,46.91,49000.0,47.13,47.16,46.75,46.91,49000.0
2021-07-21 11:45:00,46.89,47.15,46.83,47.11,26712.0,46.89,47.15,46.83,47.11,26712.0
2021-07-21 11:50:00,47.11,47.13,46.93,47.03,17836.0,47.11,47.13,46.93,47.03,17836.0
2021-07-21 11:55:00,47.05,47.12,46.84,46.96,47008.0,47.05,47.12,46.84,46.96,47008.0
2021-07-21 12:00:00,46.99,47.06,46.88,46.96,71440.0,46.99,47.06,46.88,46.96,71440.0
2021-07-21 12:05:00,46.93,47.04,46.84,47.02,26328.0,46.93,47.04,46.84,47.02,26328.0
2021-07-21 12:10:00,47.02,47.58,47.02,47.58,70744.0,47.02,47.58,47.02,47.58,70744.0
2021-07-21 12:15:00,47.63,47.63,47.33,47.45,35148.0,47.63,47.63,47.33,47.45,35148.0
2021-07-21 12:20:00,47.42,47.58,47.35,47.5,39668.0,47.42,47.58,47.35,47.5,39668.0
2021-07-21 12:25:00,47.47,47.58,47.46,47.5,19632.0,47.47,47.58,47.46,47.5,19632.0
2021-07-21 12:30:00,47.5,47.54,47.34,47.39,22336.0,47.5,47.54,47.34,47.39,22336.0
2021-07-21 12:35:00,47.39,47.39,47.22,47.3,17084.0,47.39,47.39,47.22,47.3,17084.0
2021-07-21 12:40:00,47.3,47.35,47.3,47.33,6400.0,47.3,47.35,47.3,47.33,6400.0
2021-07-21 12:45:00,47.37,47.37,47.13,47.31,14328.0,47.37,47.37,47.13,47.31,14328.0
2021-07-21 12:50:00,47.15,47.21,47.0,47.04,34608.0,47.15,47.21,47.0,47.04,34608.0
2021-07-21 12:55:00,47.05,47.05,46.83,47.01,61456.0,47.05,47.05,46.83,47.01,61456.0
2021-07-21 13:00:00,47.02,47.19,47.0,47.11,11180.0,47.02,47.19,47.0,47.11,11180.0
2021-07-21 13:05:00,47.16,47.16,47.0,47.13,11872.0,47.16,47.16,47.0,47.13,11872.0
2021-07-21 13:10:00,47.12,47.28,47.09,47.28,23676.0,47.12,47.28,47.09,47.28,23676.0
2021-07-21 13:15:00,47.26,47.3,47.14,47.23,32384.0,47.26,47.3,47.14,47.23,32384.0
2021-07-21 13:20:00,47.24,47.24,47.04,47.16,20912.0,47.24,47.24,47.04,47.16,20912.0
2021-07-21 13:25:00,47.1,47.1,46.93,47.0,24312.0,47.1,47.1,46.93,47.0,24312.0
2021-07-21 13:30:00,46.97,47.01,46.62,46.74,67444.0,46.97,47.01,46.62,46.74,67444.0
2021-07-21 13:35:00,46.72,46.86,46.65,46.86,25856.0,46.72,46.86,46.65,46.86,25856.0
2021-07-21 13:40:00,46.86,46.86,46.69,46.73,14000.0,46.86,46.86,46.69,46.73,14000.0
2021-07-21 13:45:00,46.69,46.74,46.58,46.65,36156.0,46.69,46.74,46.58,46.65,36156.0
2021-07-21 13:50:00,46.65,46.65,46.4,46.58,88040.0,46.65,46.65,46.4,46.58,88040.0
2021-07-21 13:55:00,46.54,46.62,46.5,46.5,18224.0,46.54,46.62,46.5,46.5,18224.0
2021-07-21 14:00:00,46.56,46.67,46.56,46.63,14796.0,46.56,46.67,46.56,46.63,14796.0
2021-07-21 14:05:00,46.67,46.69,46.35,46.38,35532.0,46.67,46.69,46.35,46.38,35532.0
2021-07-21 14:10:00,46.38,46.38,46.0,46.02,78180.0,46.38,46.38,46.0,46.02,78180.0
2021-07-21 14:15:00,46.07,46.14,45.95,46.0,62776.0,46.07,46.14,45.95,46.0,62776.0
2021-07-21 14:20:00,46.02,46.13,45.96,45.96,32244.0,46.02,46.13,45.96,45.96,32244.0
2021-07-21 14:25:00,45.91,46.13,45.72,45.95,98840.0,45.91,46.13,45.72,45.95,98840.0
2021-07-21 14:30:00,45.93,45.97,45.64,45.86,90464.0,45.93,45.97,45.64,45.86,90464.0
2021-07-21 14:35:00,45.8,46.19,45.8,46.18,39324.0,45.8,46.19,45.8,46.18,39324.0
2021-07-21 14:40:00,46.2,46.4,46.01,46.25,104232.0,46.2,46.4,46.01,46.25,104232.0
2021-07-21 14:45:00,46.32,46.32,45.91,46.03,85248.0,46.32,46.32,45.91,46.03,85248.0
2021-07-21 14:50:00,46.01,46.02,45.76,46.02,65012.0,46.01,46.02,45.76,46.02,65012.0
2021-07-21 14:55:00,46.02,46.02,45.83,45.83,14996.0,46.02,46.02,45.83,45.83,14996.0
2021-07-21 15:00:00,45.81,46.13,45.81,46.06,87536.0,45.81,46.13,45.81,46.06,87536.0
2021-07-21 15:05:00,46.06,46.08,45.82,45.82,32928.0,46.06,46.08,45.82,45.82,32928.0
2021-07-21 15:10:00,45.87,45.93,45.53,45.71,84768.0,45.87,45.93,45.53,45.71,84768.0
2021-07-21 15:15:00,45.73,45.87,45.7,45.83,29500.0,45.73,45.87,45.7,45.83,29500.0
2021-07-21 15:20:00,45.79,46.1,45.76,46.1,45796.0,45.79,46.1,45.76,46.1,45796.0
2021-07-21 15:25:00,46.1,46.49,46.1,46.28,86540.0,46.1,46.49,46.1,46.28,86540.0
2021-07-21 15:30:00,46.25,46.29,46.01,46.07,37600.0,46.25,46.29,46.01,46.07,37600.0
2021-07-21 15:35:00,46.01,46.45,46.01,46.38,39532.0,46.01,46.45,46.01,46.38,39532.0
2021-07-21 15:40:00,46.38,46.48,46.23,46.28,55628.0,46.38,46.48,46.23,46.28,55628.0
2021-07-21 15:45:00,46.35,46.35,46.2,46.21,72060.0,46.35,46.35,46.2,46.21,72060.0
2021-07-21 15:50:00,46.31,46.42,46.13,46.42,111660.0,46.31,46.42,46.13,46.42,111660.0
2021-07-21 15:55:00,46.4,46.46,46.27,46.45,164312.0,46.4,46.46,46.27,46.45,164312.0
2021-07-22 09:30:00,46.33,46.45,45.76,45.99,179036.0,46.33,46.45,45.76,45.99,179036.0
2021-07-22 09:35:00,46.11,46.79,46.01,46.79,92720.0,46.11,46.79,46.01,46.79,92720.0
2021-07-22 09:40:00,46.85,46.92,46.3,46.38,109612.0,46.85,46.92,46.3,46.38,109612.0
2021-07-22 09:45:00,46.5,46.5,45.85,45.88,89420.0,46.5,46.5,45.85,45.88,89420.0
2021-07-22 09:50:00,45.91,46.09,45.86,46.05,21932.0,45.91,46.09,45.86,46.05,21932.0
2021-07-22 09:55:00,45.92,46.05,45.9,45.98,18148.0,45.92,46.05,45.9,45.98,18148.0
2021-07-22 10:00:00,46.01,46.24,45.81,45.85,44088.0,46.01,46.24,45.81,45.85,44088.0
2021-07-22 10:05:00,45.87,46.02,45.1,45.26,291912.0,45.87,46.02,45.1,45.26,291912.0
2021-07-22 10:10:00,45.27,45.51,44.81,44.85,156612.0,45.27,45.51,44.81,44.85,156612.0
2021-07-22 10:15:00,44.85,45.25,44.84,45.18,172120.0,44.85,45.25,44.84,45.18,172120.0
2021-07-22 10:20:00,45.19,45.24,44.85,44.88,63260.0,45.19,45.24,44.85,44.88,63260.0
2021-07-22 10:25:00,44.94,45.25,44.94,45.18,57424.0,44.94,45.25,44.94,45.18,57424.0
2021-07-22 10:30:00,45.09,45.18,44.93,45.0,35256.0,45.09,45.18,44.93,45.0,35256.0
2021-07-22 10:35:00,45.01,45.48,45.01,45.32,62124.0,45.01,45.48,45.01,45.32,62124.0
2021-07-22 10:40:00,45.3,45.44,45.0,45.0,53880.0,45.3,45.44,45.0,45.0,53880.0
2021-07-22 10:45:00,44.99,45.12,44.8,44.85,62396.0,44.99,45.12,44.8,44.85,62396.0
2021-07-22 10:50:00,44.89,45.0,44.66,44.67,70504.0,44.89,45.0,44.66,44.67,70504.0
2021-07-22 10:55:00,44.65,44.69,44.52,44.61,59464.0,44.65,44.69,44.52,44.61,59464.0
2021-07-22 11:00:00,44.6,44.73,44.55,44.69,24624.0,44.6,44.73,44.55,44.69,24624.0
2021-07-22 11:05:00,44.65,44.75,44.46,44.5,47608.0,44.65,44.75,44.46,44.5,47608.0
2021-07-22 11:10:00,44.49,44.52,44.31,44.36,50000.0,44.49,44.52,44.31,44.36,50000.0
2021-07-22 11:15:00,44.29,44.36,44.08,44.13,93056.0,44.29,44.36,44.08,44.13,93056.0
2021-07-22 11:20:00,44.13,44.36,44.04,44.32,53276.0,44.13,44.36,44.04,44.32,53276.0
2021-07-22 11:25:00,44.29,44.47,44.08,44.42,51848.0,44.29,44.47,44.08,44.42,51848.0
2021-07-22 11:30:00,44.35,44.63,44.25,44.25,50760.0,44.35,44.63,44.25,44.25,50760.0
2021-07-22 11:35:00,44.35,44.67,44.35,44.61,34676.0,44.35,44.67,44.35,44.61,34676.0
2021-07-22 11:40:00,44.54,44.84,44.51,44.78,40900.0,44.54,44.84,44.51,44.78,40900.0
2021-07-22 11:45:00,44.79,44.87,44.7,44.76,28168.0,44.79,44.87,44.7,44.76,28168.0
2021-07-22 11:50:00,44.79,44.79,44.5,44.59,30048.0,44.79,44.79,44.5,44.59,30048.0
2021-07-22 11:55:00,44.52,44.58,44.48,44.56,9432.0,44.52,44.58,44.48,44.56,9432.0
2021-07-22 12:00:00,44.57,44.68,44.56,44.59,8280.0,44.57,44.68,44.56,44.59,8280.0
2021-07-22 12:05:00,44.5,44.5,44.38,44.41,81048.0,44.5,44.5,44.38,44.41,81048.0
2021-07-22 12:10:00,44.46,44.46,44.18,44.18,56012.0,44.46,44.46,44.18,44.18,56012.0
2021-07-22 12:15:00,44.25,44.29,44.1,44.1,27120.0,44.25,44.29,44.1,44.1,27120.0
2021-07-22 12:20:00,44.09,44.22,44.05,44.15,15600.0,44.09,44.22,44.05,44.15,15600.0
2021-07-22 12:25:00,44.24,44.35,44.13,44.35,25800.0,44.24,44.35,44.13,44.35,25800.0
2021-07-22 12:30:00,44.35,44.38,44.15,44.23,29388.0,44.35,44.38,44.15,44.23,29388.0
2021-07-22 12:35:00,44.24,44.49,44.24,44.49,23176.0,44.24,44.49,44.24,44.49,23176.0
2021-07-22 12:40:00,44.4,44.62,44.37,44.46,25524.0,44.4,44.62,44.37,44.46,25524.0
2021-07-22 12:45:00,44.47,44.5,44.44,44.44,11416.0,44.47,44.5,44.44,44.44,11416.0
2021-07-22 12:50:00,44.46,44.61,44.44,44.6,18312.0,44.46,44.61,44.44,44.6,18312.0
2021-07-22 12:55:00,44.58,44.72,44.53,44.72,25364.0,44.58,44.72,44.53,44.72,25364.0
2021-07-22 13:00:00,44.68,44.97,44.68,44.88,25524.0,44.68,44.97,44.68,44.88,25524.0
2021-07-22 13:05:00,44.89,45.1,44.88,45.05,39676.0,44.89,45.1,44.88,45.05,39676.0
2021-07-22 13:10:00,45.01,45.15,44.96,45.01,43448.0,45.01,45.15,44.96,45.01,43448.0
2021-07-22 13:15:00,44.98,45.13,44.96,45.1,15568.0,44.98,45.13,44.96,45.1,15568.0
2021-07-22 13:20:00,45.09,45.23,45.02,45.23,30720.0,45.09,45.23,45.02,45.23,30720.0
2021-07-22 13:25:00,45.22,45.25,45.1,45.18,31756.0,45.22,45.25,45.1,45.18,31756.0
2021-07-22 13:30:00,45.2,45.22,45.14,45.22,12524.0,45.2,45.22,45.14,45.22,12524.0
2021-07-22 13:35:00,45.21,45.27,44.99,44.99,28200.0,45.21,45.27,44.99,44.99,28200.0
2021-07-22 13:40:00,45.07,45.07,44.91,44.99,11516.0,45.07,45.07,44.91,44.99,11516.0
2021-07-22 13:45:00,44.92,44.97,44.88,44.97,17404.0,44.92,44.97,44.88,44.97,17404.0
2021-07-22 13:50:00,44.93,45.0,44.88,44.93,18804.0,44.93,45.0,44.88,44.93,18804.0
2021-07-22 13:55:00,44.98,44.98,44.87,44.87,6352.0,44.98,44.98,44.87,44.87,6352.0
2021-07-22 14:00:00,44.87,44.94,44.8,44.87,20256.0,44.87,44.94,44.8,44.87,20256.0
2021-07-22 14:05:00,44.88,44.94,44.84,44.84,7492.0,44.88,44.94,44.84,44.84,7492.0
2021-07-22 14:10:00,44.82,45.03,44.82,45.02,16500.0,44.82,45.03,44.82,45.02,16500.0
2021-07-22 14:15:00,44.99,45.03,44.96,45.0,8816.0,44.99,45.03,44.96,45.0,8816.0
2021-07-22 14:20:00,45.02,45.04,44.99,44.99,17104.0,45.02,45.04,44.99,44.99,17104.0
2021-07-22 14:25:00,44.96,44.99,44.8,44.97,96320.0,44.96,44.99,44.8,44.97,96320.0
2021-07-22 14:30:00,44.97,44.98,44.82,44.82,9092.0,44.97,44.98,44.82,44.82,9092.0
2021-07-22 14:35:00,44.93,44.97,44.78,44.83,8816.0,44.93,44.97,44.78,44.83,8816.0
2021-07-22 14:40:00,44.86,44.95,44.7,44.75,15916.0,44.86,44.95,44.7,44.75,15916.0
2021-07-22 14:45:00,44.72,44.86,44.72,44.8,20060.0,44.72,44.86,44.72,44.8,20060.0
2021-07-22 14:50:00,44.84,44.85,44.73,44.74,3668.0,44.84,44.85,44.73,44.74,3668.0
2021-07-22 14:55:00,44.73,44.83,44.68,44.76,30524.0,44.73,44.83,44.68,44.76,30524.0
2021-07-22 15:00:00,44.75,44.75,44.64,44.73,22016.0,44.75,44.75,44.64,44.73,22016.0
2021-07-22 15:05:00,44.8,44.96,44.77,44.94,25952.0,44.8,44.96,44.77,44.94,25952.0
2021-07-22 15:10:00,44.89,44.94,44.75,44.75,25656.0,44.89,44.94,44.75,44.75,25656.0
2021-07-22 15:15:00,44.75,44.77,44.66,44.74,9600.0,44.75,44.77,44.66,44.74,9600.0
2021-07-22 15:20:00,44.74,44.75,44.71,44.71,9008.0,44.74,44.75,44.71,44.71,9008.0
2021-07-22 15:25:00,44.72,44.74,44.65,44.67,19320.0,44.72,44.74,44.65,44.67,19320.0
2021-07-22 15:30:00,44.67,44.74,44.54,44.57,26012.0,44.67,44.74,44.54,44.57,26012.0
2021-07-22 15:35:00,44.64,44.64,44.5,44.58,30096.0,44.64,44.64,44.5,44.58,30096.0
2021-07-22 15:40:00,44.56,44.7,44.48,44.66,47712.0,44.56,44.7,44.48,44.66,47712.0
2021-07-22 15:45:00,44.68,44.72,44.54,44.55,37680.0,44.68,44.72,44.54,44.55,37680.0
2021-07-22 15:50:00,44.55,44.75,44.48,44.74,60372.0,44.55,44.75,44.48,44.74,60372.0
2021-07-22 15:55:00,44.7,44.77,44.53,44.57,138588.0,44.7,44.77,44.53,44.57,138588.0
2021-07-23 09:30:00,45.25,45.4,44.38,44.47,131944.0,45.25,45.4,44.38,44.47,131944.0
2021-07-23 09:35:00,44.43,44.56,44.15,44.25,158800.0,44.43,44.56,44.15,44.25,158800.0
2021-07-23 09:40:00,44.29,44.88,44.2,44.81,65668.0,44.29,44.88,44.2,44.81,65668.0
2021-07-23 09:45:00,44.81,44.83,44.28,44.33,36524.0,44.81,44.83,44.28,44.33,36524.0
2021-07-23 09:50:00,44.34,44.42,43.66,43.83,135260.0,44.34,44.42,43.66,43.83,135260.0
2021-07-23 09:55:00,43.91,43.91,43.46,43.84,84524.0,43.91,43.91,43.46,43.84,84524.0
2021-07-23 10:00:00,43.96,43.97,43.63,43.63,104648.0,43.96,43.97,43.63,43.63,104648.0
2021-07-23 10:05:00,43.56,43.76,43.51,43.54,56196.0,43.56,43.76,43.51,43.54,56196.0
2021-07-23 10:10:00,43.58,43.72,43.46,43.5,39472.0,43.58,43.72,43.46,43.5,39472.0
2021-07-23 10:15:00,43.54,43.67,43.47,43.63,44944.0,43.54,43.67,43.47,43.63,44944.0
2021-07-23 10:20:00,43.61,43.84,43.51,43.63,31024.0,43.61,43.84,43.51,43.63,31024.0
2021-07-23 10:25:00,43.64,44.06,43.63,44.06,41284.0,43.64,44.06,43.63,44.06,41284.0
2021-07-23 10:30:00,44.13,44.15,43.84,43.9,12480.0,44.13,44.15,43.84,43.9,12480.0
2021-07-23 10:35:00,43.89,43.98,43.75,43.96,22908.0,43.89,43.98,43.75,43.96,22908.0
2021-07-23 10:40:00,43.86,44.06,43.83,43.88,31224.0,43.86,44.06,43.83,43.88,31224.0
2021-07-23 10:45:00,43.94,44.0,43.83,44.0,17200.0,43.94,44.0,43.83,44.0,17200.0
2021-07-23 10:50:00,43.97,44.1,43.91,44.02,21532.0,43.97,44.1,43.91,44.02,21532.0
2021-07-23 10:55:00,43.95,43.95,43.82,43.9,23228.0,43.95,43.95,43.82,43.9,23228.0
2021-07-23 11:00:00,43.88,43.88,43.73,43.83,16748.0,43.88,43.88,43.73,43.83,16748.0
2021-07-23 11:05:00,43.88,44.04,43.88,43.97,23028.0,43.88,44.04,43.88,43.97,23028.0
2021-07-23 11:10:00,43.96,43.99,43.84,43.99,9492.0,43.96,43.99,43.84,43.99,9492.0
2021-07-23 11:15:00,44.02,44.22,43.99,44.0,32100.0,44.02,44.22,43.99,44.0,32100.0
2021-07-23 11:20:00,44.07,44.14,44.04,44.13,17664.0,44.07,44.14,44.04,44.13,17664.0
2021-07-23 11:25:00,44.13,44.32,44.12,44.28,20060.0,44.13,44.32,44.12,44.28,20060.0
2021-07-23 11:30:00,44.33,44.69,44.33,44.51,86760.0,44.33,44.69,44.33,44.51,86760.0
2021-07-23 11:35:00,44.55,44.73,44.48,44.52,27544.0,44.55,44.73,44.48,44.52,27544.0
2021-07-23 11:40:00,44.56,44.56,44.24,44.49,26552.0,44.56,44.56,44.24,44.49,26552.0
2021-07-23 11:45:00,44.4,44.4,44.15,44.15,10420.0,44.4,44.4,44.15,44.15,10420.0
2021-07-23 11:50:00,44.3,44.37,44.25,44.37,8020.0,44.3,44.37,44.25,44.37,8020.0
2021-07-23 11:55:00,44.43,44.52,44.4,44.42,54944.0,44.43,44.52,44.4,44.42,54944.0
2021-07-23 12:00:00,44.49,44.56,44.47,44.56,7144.0,44.49,44.56,44.47,44.56,7144.0
2021-07-23 12:05:00,44.56,44.77,44.55,44.77,44196.0,44.56,44.77,44.55,44.77,44196.0
2021-07-23 12:10:00,44.87,45.01,44.81,44.93,59600.0,44.87,45.01,44.81,44.93,59600.0
2021-07-23 12:15:00,44.98,44.98,44.71,44.78,52772.0,44.98,44.98,44.71,44.78,52772.0
2021-07-23 12:20:00,44.76,44.88,44.76,44.82,4320.0,44.76,44.88,44.76,44.82,4320.0
2021-07-23 12:25:00,44.84,44.84,44.66,44.69,21592.0,44.84,44.84,44.66,44.69,21592.0
2021-07-23 12:30:00,44.7,44.8,44.65,44.77,16116.0,44.7,44.8,44.65,44.77,16116.0
2021-07-23 12:35:00,44.73,44.75,44.67,44.68,16976.0,44.73,44.75,44.67,44.68,16976.0
2021-07-23 12:40:00,44.7,44.73,44.38,44.47,43232.0,44.7,44.73,44.38,44.47,43232.0
2021-07-23 12:45:00,44.44,44.47,44.41,44.42,4000.0,44.44,44.47,44.41,44.42,4000.0
2021-07-23 12:50:00,44.4,44.44,44.34,44.44,12620.0,44.4,44.44,44.34,44.44,12620.0
2021-07-23 12:55:00,44.4,44.4,44.33,44.33,6100.0,44.4,44.4,44.33,44.33,6100.0
2021-07-23 13:00:00,44.29,44.44,44.23,44.43,16676.0,44.29,44.44,44.23,44.43,16676.0
2021-07-23 13:05:00,44.34,44.39,44.25,44.39,11264.0,44.34,44.39,44.25,44.39,11264.0
2021-07-23 13:10:00,44.38,44.38,44.26,44.31,24052.0,44.38,44.38,44.26,44.31,24052.0
2021-07-23 13:15:00,44.33,44.34,44.31,44.34,11468.0,44.33,44.34,44.31,44.34,11468.0
2021-07-23 13:20:00,44.32,44.33,44.27,44.29,7976.0,44.32,44.33,44.27,44.29,7976.0
2021-07-23 13:25:00,44.3,44.42,44.2,44.38,102196.0,44.3,44.42,44.2,44.38,102196.0
2021-07-23 13:30:00,44.37,44.5,44.31,44.31,108908.0,44.37,44.5,44.31,44.31,108908.0
2021-07-23 13:35:00,44.33,44.53,44.33,44.53,15780.0,44.33,44.53,44.33,44.53,15780.0
2021-07-23 13:40:00,44.52,44.53,44.28,44.34,28456.0,44.52,44.53,44.28,44.34,28456.0
2021-07-23 13:45:00,44.37,44.38,44.25,44.35,15648.0,44.37,44.38,44.25,44.35,15648.0
2021-07-23 13:50:00,44.37,44.4,44.31,44.31,12340.0,44.37,44.4,44.31,44.31,12340.0
2021-07-23 13:55:00,44.38,44.38,44.35,44.38,11052.0,44.38,44.38,44.35,44.38,11052.0
2021-07-23 14:00:00,44.33,44.37,44.25,44.31,12624.0,44.33,44.37,44.25,44.31,12624.0
2021-07-23 14:05:00,44.31,44.37,44.29,44.34,7648.0,44.31,44.37,44.29,44.34,7648.0
2021-07-23 14:10:00,44.47,44.54,44.43,44.47,13936.0,44.47,44.54,44.43,44.47,13936.0
2021-07-23 14:15:00,44.47,44.62,44.45,44.59,19320.0,44.47,44.62,44.45,44.59,19320.0
2021-07-23 14:20:00,44.6,44.75,44.58,44.59,76136.0,44.6,44.75,44.58,44.59,76136.0
2021-07-23 14:25:00,44.59,44.89,44.59,44.69,99280.0,44.59,44.89,44.59,44.69,99280.0
2021-07-23 14:30:00,44.69,44.78,44.68,44.78,9024.0,44.69,44.78,44.68,44.78,9024.0
2021-07-23 14:35:00,44.75,44.82,44.75,44.81,13104.0,44.75,44.82,44.75,44.81,13104.0
2021-07-23 14:40:00,44.76,44.76,44.57,44.64,29964.0,44.76,44.76,44.57,44.64,29964.0
2021-07-23 14:45:00,44.7,44.8,44.69,44.8,16304.0,44.7,44.8,44.69,44.8,16304.0
2021-07-23 14:50:00,44.8,44.97,44.79,44.92,36380.0,44.8,44.97,44.79,44.92,36380.0
2021-07-23 14:55:00,44.91,45.04,44.91,45.01,62624.0,44.91,45.04,44.91,45.01,62624.0
2021-07-23 15:00:00,44.97,45.01,44.92,44.99,38060.0,44.97,45.01,44.92,44.99,38060.0
2021-07-23 15:05:00,44.99,45.31,44.99,45.09,114504.0,44.99,45.31,44.99,45.09,114504.0
2021-07-23 15:10:00,45.13,45.3,45.05,45.3,41768.0,45.13,45.3,45.05,45.3,41768.0
2021-07-23 15:15:00,45.28,45.38,45.17,45.36,41812.0,45.28,45.38,45.17,45.36,41812.0
2021-07-23 15:20:00,45.34,45.38,45.13,45.17,54824.0,45.34,45.38,45.13,45.17,54824.0
2021-07-23 15:25:00,45.14,45.22,45.1,45.16,18740.0,45.14,45.22,45.1,45.16,18740.0
2021-07-23 15:30:00,45.13,45.23,45.13,45.2,12312.0,45.13,45.23,45.13,45.2,12312.0
2021-07-23 15:35:00,45.24,45.24,45.19,45.19,14364.0,45.24,45.24,45.19,45.19,14364.0
2021-07-23 15:40:00,45.23,45.23,44.95,45.02,44472.0,45.23,45.23,44.95,45.02,44472.0
2021-07-23 15:45:00,45.03,45.07,44.97,45.04,37408.0,45.03,45.07,44.97,45.04,37408.0
2021-07-23 15:50:00,45.06,45.11,44.93,45.0,58172.0,45.06,45.11,44.93,45.0,58172.0
2021-07-23 15:55:00,44.95,45.16,44.95,45.14,178744.0,44.95,45.16,44.95,45.14,178744.0
2021-07-26 09:30:00,45.09,45.26,44.81,45.15,136892.0,45.09,45.26,44.81,45.15,136892.0
2021-07-26 09:35:00,45.16,45.62,45.08,45.16,102304.0,45.16,45.62,45.08,45.16,102304.0
2021-07-26 09:40:00,45.2,45.22,44.69,44.75,87004.0,45.2,45.22,44.69,44.75,87004.0
2021-07-26 09:45:00,44.79,45.23,44.71,45.13,44352.0,44.79,45.23,44.71,45.13,44352.0
2021-07-26 09:50:00,45.08,45.87,45.03,45.77,84496.0,45.08,45.87,45.03,45.77,84496.0
2021-07-26 09:55:00,45.75,45.86,45.55,45.75,77044.0,45.75,45.86,45.55,45.75,77044.0
2021-07-26 10:00:00,45.78,46.25,45.69,46.03,93392.0,45.78,46.25,45.69,46.03,93392.0
2021-07-26 10:05:00,46.01,46.1,45.94,46.05,70628.0,46.01,46.1,45.94,46.05,70628.0
2021-07-26 10:10:00,46.0,46.3,45.97,46.16,50204.0,46.0,46.3,45.97,46.16,50204.0
2021-07-26 10:15:00,46.13,46.51,46.08,46.25,87248.0,46.13,46.51,46.08,46.25,87248.0
2021-07-26 10:20:00,46.2,46.38,45.97,46.0,85380.0,46.2,46.38,45.97,46.0,85380.0
2021-07-26 10:25:00,46.0,46.0,45.75,45.88,232020.0,46.0,46.0,45.75,45.88,232020.0
2021-07-26 10:30:00,45.96,46.03,45.67,45.75,65460.0,45.96,46.03,45.67,45.75,65460.0
2021-07-26 10:35:00,45.75,45.75,45.42,45.45,162136.0,45.75,45.75,45.42,45.45,162136.0
2021-07-26 10:40:00,45.47,45.67,45.31,45.38,77456.0,45.47,45.67,45.31,45.38,77456.0
2021-07-26 10:45:00,45.39,45.55,45.3,45.41,81288.0,45.39,45.55,45.3,45.41,81288.0
2021-07-26 10:50:00,45.41,45.61,45.37,45.44,41108.0,45.41,45.61,45.37,45.44,41108.0
2021-07-26 10:55:00,45.49,45.78,45.49,45.63,15468.0,45.49,45.78,45.49,45.63,15468.0
2021-07-26 11:00:00,45.59,45.81,45.19,45.26,76676.0,45.59,45.81,45.19,45.26,76676.0
2021-07-26 11:05:00,45.25,45.52,45.22,45.37,50952.0,45.25,45.52,45.22,45.37,50952.0
2021-07-26 11:10:00,45.26,45.5,45.26,45.44,16652.0,45.26,45.5,45.26,45.44,16652.0
2021-07-26 11:15:00,45.43,45.63,45.43,45.63,18584.0,45.43,45.63,45.43,45.63,18584.0
2021-07-26 11:20:00,45.63,45.63,45.46,45.61,17324.0,45.63,45.63,45.46,45.61,17324.0
2021-07-26 11:25:00,45.57,45.65,45.43,45.65,17488.0,45.57,45.65,45.43,45.65,17488.0
2021-07-26 11:30:00,45.58,45.6,45.46,45.52,11800.0,45.58,45.6,45.46,45.52,11800.0
2021-07-26 11:35:00,45.49,45.62,45.44,45.48,18008.0,45.49,45.62,45.44,45.48,18008.0
2021-07-26 11:40:00,45.47,45.58,45.46,45.55,12144.0,45.47,45.58,45.46,45.55,12144.0
2021-07-26 11:45:00,45.58,45.58,45.5,45.53,13968.0,45.58,45.58,45.5,45.53,13968.0
2021-07-26 11:50:00,45.52,45.53,45.41,45.42,14472.0,45.52,45.53,45.41,45.42,14472.0
2021-07-26 11:55:00,45.44,45.44,45.33,45.33,17112.0,45.44,45.44,45.33,45.33,17112.0
2021-07-26 12:00:00,45.29,45.29,45.06,45.16,59048.0,45.29,45.29,45.06,45.16,59048.0
2021-07-26 12:05:00,45.14,45.15,45.02,45.06,33036.0,45.14,45.15,45.02,45.06,33036.0
2021-07-26 12:10:00,45.05,45.16,45.05,45.05,10408.0,45.05,45.16,45.05,45.05,10408.0
2021-07-26 12:15:00,45.05,45.09,44.88,45.05,69036.0,45.05,45.09,44.88,45.05,69036.0
2021-07-26 12:20:00,45.08,45.22,45.08,45.19,28252.0,45.08,45.22,45.08,45.19,28252.0
2021-07-26 12:25:00,45.09,45.17,45.09,45.13,10824.0,45.09,45.17,45.09,45.13,10824.0
2021-07-26 12:30:00,45.13,45.2,45.0,45.0,19380.0,45.13,45.2,45.0,45.0,19380.0
2021-07-26 12:35:00,45.06,45.22,44.99,45.19,23048.0,45.06,45.22,44.99,45.19,23048.0
2021-07-26 12:40:00,45.18,45.18,45.05,45.08,6880.0,45.18,45.18,45.05,45.08,6880.0
2021-07-26 12:45:00,45.13,45.18,45.06,45.18,3856.0,45.13,45.18,45.06,45.18,3856.0
2021-07-26 12:50:00,45.2,45.2,45.07,45.09,16292.0,45.2,45.2,45.07,45.09,16292.0
2021-07-26 12:55:00,45.15,45.21,45.06,45.13,4888.0,45.15,45.21,45.06,45.13,4888.0
2021-07-26 13:00:00,45.16,45.38,45.16,45.37,37012.0,45.16,45.38,45.16,45.37,37012.0
2021-07-26 13:05:00,45.38,45.5,45.33,45.48,25072.0,45.38,45.5,45.33,45.48,25072.0
2021-07-26 13:10:00,45.48,45.55,45.43,45.43,14920.0,45.48,45.55,45.43,45.43,14920.0
2021-07-26 13:15:00,45.43,45.66,45.41,45.66,11856.0,45.43,45.66,45.41,45.66,11856.0
2021-07-26 13:20:00,45.69,45.86,45.68,45.8,32488.0,45.69,45.86,45.68,45.8,32488.0
2021-07-26 13:25:00,45.81,45.81,45.63,45.78,21552.0,45.81,45.81,45.63,45.78,21552.0
2021-07-26 13:30:00,45.83,45.84,45.7,45.7,18676.0,45.83,45.84,45.7,45.7,18676.0
2021-07-26 13:35:00,45.77,45.84,45.77,45.84,21324.0,45.77,45.84,45.77,45.84,21324.0
2021-07-26 13:40:00,45.82,45.85,45.7,45.7,22600.0,45.82,45.85,45.7,45.7,22600.0
2021-07-26 13:45:00,45.71,45.75,45.63,45.63,27800.0,45.71,45.75,45.63,45.63,27800.0
2021-07-26 13:50:00,45.61,45.66,45.58,45.6,13768.0,45.61,45.66,45.58,45.6,13768.0
2021-07-26 13:55:00,45.59,45.84,45.59,45.82,26868.0,45.59,45.84,45.59,45.82,26868.0
2021-07-26 14:00:00,45.73,45.79,45.65,45.65,3200.0,45.73,45.79,45.65,45.65,3200.0
2021-07-26 14:05:00,45.74,45.79,45.63,45.63,25396.0,45.74,45.79,45.63,45.63,25396.0
2021-07-26 14:10:00,45.63,45.74,45.61,45.67,23688.0,45.63,45.74,45.61,45.67,23688.0
2021-07-26 14:15:00,45.65,45.84,45.59,45.84,18564.0,45.65,45.84,45.59,45.84,18564.0
2021-07-26 14:20:00,45.84,45.88,45.79,45.85,11904.0,45.84,45.88,45.79,45.85,11904.0
2021-07-26 14:25:00,45.82,45.83,45.72,45.74,7880.0,45.82,45.83,45.72,45.74,7880.0
2021-07-26 14:30:00,45.85,45.92,45.76,45.82,22248.0,45.85,45.92,45.76,45.82,22248.0
2021-07-26 14:35:00,45.79,45.96,45.79,45.89,12660.0,45.79,45.96,45.79,45.89,12660.0
2021-07-26 14:40:00,45.92,45.99,45.85,45.95,12040.0,45.92,45.99,45.85,45.95,12040.0
2021-07-26 14:45:00,45.99,46.25,45.99,46.19,52836.0,45.99,46.25,45.99,46.19,52836.0
2021-07-26 14:50:00,46.19,46.22,46.04,46.16,16988.0,46.19,46.22,46.04,46.16,16988.0
2021-07-26 14:55:00,46.19,46.33,46.14,46.14,43804.0,46.19,46.33,46.14,46.14,43804.0
2021-07-26 15:00:00,46.21,46.32,46.13,46.27,11024.0,46.21,46.32,46.13,46.27,11024.0
2021-07-26 15:05:00,46.27,46.3,46.1,46.12,24008.0,46.27,46.3,46.1,46.12,24008.0
2021-07-26 15:10:00,46.16,46.22,46.1,46.1,11628.0,46.16,46.22,46.1,46.1,11628.0
2021-07-26 15:15:00,46.1,46.1,45.9,45.94,29984.0,46.1,46.1,45.9,45.94,29984.0
2021-07-26 15:20:00,45.98,45.98,45.89,45.92,16568.0,45.98,45.98,45.89,45.92,16568.0
2021-07-26 15:25:00,45.94,45.95,45.72,45.73,54088.0,45.94,45.95,45.72,45.73,54088.0
2021-07-26 15:30:00,45.77,45.91,45.77,45.83,38684.0,45.77,45.91,45.77,45.83,38684.0
2021-07-26 15:35:00,45.82,45.86,45.81,45.82,7292.0,45.82,45.86,45.81,45.82,7292.0
2021-07-26 15:40:00,45.84,45.88,45.76,45.85,22872.0,45.84,45.88,45.76,45.85,22872.0
2021-07-26 15:45:00,45.85,45.87,45.75,45.79,40860.0,45.85,45.87,45.75,45.79,40860.0
2021-07-26 15:50:00,45.81,45.87,45.75,45.87,59936.0,45.81,45.87,45.75,45.87,59936.0
2021-07-26 15:55:00,45.85,45.97,45.8,45.94,87416.0,45.85,45.97,45.8,45.94,87416.0
2021-07-27 09:30:00,45.75,46.23,45.62,46.12,99192.0,45.75,46.23,45.62,46.12,99192.0
2021-07-27 09:35:00,46.25,46.25,45.65,45.89,45436.0,46.25,46.25,45.65,45.89,45436.0
2021-07-27 09:40:00,45.77,45.84,45.4,45.4,78052.0,45.77,45.84,45.4,45.4,78052.0
2021-07-27 09:45:00,45.38,45.59,45.38,45.41,38188.0,45.38,45.59,45.38,45.41,38188.0
2021-07-27 09:50:00,45.38,45.93,45.38,45.86,91056.0,45.38,45.93,45.38,45.86,91056.0
2021-07-27 09:55:00,45.84,46.12,45.46,45.54,49392.0,45.84,46.12,45.46,45.54,49392.0
2021-07-27 10:00:00,45.5,45.59,45.27,45.35,52252.0,45.5,45.59,45.27,45.35,52252.0
2021-07-27 10:05:00,45.4,45.58,45.37,45.41,30352.0,45.4,45.58,45.37,45.41,30352.0
2021-07-27 10:10:00,45.42,45.42,44.92,44.96,72808.0,45.42,45.42,44.92,44.96,72808.0
2021-07-27 10:15:00,45.08,45.31,44.88,45.21,48772.0,45.08,45.31,44.88,45.21,48772.0
2021-07-27 10:20:00,45.2,45.32,45.06,45.14,19684.0,45.2,45.32,45.06,45.14,19684.0
2021-07-27 10:25:00,45.15,45.19,44.9,44.93,43564.0,45.15,45.19,44.9,44.93,43564.0
2021-07-27 10:30:00,45.01,45.12,44.9,44.97,35512.0,45.01,45.12,44.9,44.97,35512.0
2021-07-27 10:35:00,45.1,45.2,45.0,45.19,67384.0,45.1,45.2,45.0,45.19,67384.0
2021-07-27 10:40:00,45.06,45.15,44.98,45.01,27244.0,45.06,45.15,44.98,45.01,27244.0
2021-07-27 10:45:00,45.02,45.32,45.02,45.29,60164.0,45.02,45.32,45.02,45.29,60164.0
2021-07-27 10:50:00,45.3,45.47,45.23,45.31,15608.0,45.3,45.47,45.23,45.31,15608.0
2021-07-27 10:55:00,45.31,45.58,45.24,45.51,36820.0,45.31,45.58,45.24,45.51,36820.0
2021-07-27 11:00:00,45.39,45.49,45.35,45.41,20308.0,45.39,45.49,45.35,45.41,20308.0
2021-07-27 11:05:00,45.43,45.46,45.24,45.26,22444.0,45.43,45.46,45.24,45.26,22444.0
2021-07-27 11:10:00,45.19,45.34,45.19,45.31,8956.0,45.19,45.34,45.19,45.31,8956.0
2021-07-27 11:15:00,45.31,45.31,45.0,45.07,38948.0,45.31,45.31,45.0,45.07,38948.0
2021-07-27 11:20:00,45.01,45.15,44.97,44.99,30528.0,45.01,45.15,44.97,44.99,30528.0
2021-07-27 11:25:00,45.03,45.03,44.95,45.03,19024.0,45.03,45.03,44.95,45.03,19024.0
2021-07-27 11:30:00,45.05,45.11,44.85,44.86,28580.0,45.05,45.11,44.85,44.86,28580.0
2021-07-27 11:35:00,44.8,44.9,44.47,44.59,99348.0,44.8,44.9,44.47,44.59,99348.0
2021-07-27 11:40:00,44.54,44.83,44.5,44.71,40068.0,44.54,44.83,44.5,44.71,40068.0
2021-07-27 11:45:00,44.72,44.85,44.63,44.75,14120.0,44.72,44.85,44.63,44.75,14120.0
2021-07-27 11:50:00,44.75,44.93,44.74,44.92,30500.0,44.75,44.93,44.74,44.92,30500.0
2021-07-27 11:55:00,44.91,44.99,44.87,44.88,9856.0,44.91,44.99,44.87,44.88,9856.0
2021-07-27 12:00:00,44.93,44.93,44.63,44.73,46076.0,44.93,44.93,44.63,44.73,46076.0
2021-07-27 12:05:00,44.7,45.0,44.56,44.88,43596.0,44.7,45.0,44.56,44.88,43596.0
2021-07-27 12:10:00,44.86,44.87,44.68,44.74,35324.0,44.86,44.87,44.68,44.74,35324.0
2021-07-27 12:15:00,44.72,44.92,44.72,44.85,10144.0,44.72,44.92,44.72,44.85,10144.0
2021-07-27 12:20:00,44.79,44.85,44.73,44.8,28624.0,44.79,44.85,44.73,44.8,28624.0
2021-07-27 12:25:00,44.72,44.77,44.65,44.77,10392.0,44.72,44.77,44.65,44.77,10392.0
2021-07-27 12:30:00,44.75,44.78,44.56,44.56,34472.0,44.75,44.78,44.56,44.56,34472.0
2021-07-27 12:35:00,44.69,44.72,44.59,44.64,10124.0,44.69,44.72,44.59,44.64,10124.0
2021-07-27 12:40:00,44.59,44.64,44.56,44.6,9556.0,44.59,44.64,44.56,44.6,9556.0
2021-07-27 12:45:00,44.62,44.91,44.62,44.86,31608.0,44.62,44.91,44.62,44.86,31608.0
2021-07-27 12:50:00,44.93,44.94,44.79,44.87,8420.0,44.93,44.94,44.79,44.87,8420.0
2021-07-27 12:55:00,44.82,44.85,44.75,44.78,3200.0,44.82,44.85,44.75,44.78,3200.0
2021-07-27 13:00:00,44.79,44.9,44.79,44.88,3928.0,44.79,44.9,44.79,44.88,3928.0
2021-07-27 13:05:00,44.88,45.06,44.88,44.94,13184.0,44.88,45.06,44.88,44.94,13184.0
2021-07-27 13:10:00,44.89,44.89,44.66,44.71,31036.0,44.89,44.89,44.66,44.71,31036.0
2021-07-27 13:15:00,44.73,44.77,44.6,44.6,7436.0,44.73,44.77,44.6,44.6,7436.0
2021-07-27 13:20:00,44.62,44.75,44.41,44.42,38604.0,44.62,44.75,44.41,44.42,38604.0
2021-07-27 13:25:00,44.48,44.6,44.46,44.52,16024.0,44.48,44.6,44.46,44.52,16024.0
2021-07-27 13:30:00,44.62,44.62,44.43,44.5,35540.0,44.62,44.62,44.43,44.5,35540.0
2021-07-27 13:35:00,44.48,44.53,44.38,44.42,20864.0,44.48,44.53,44.38,44.42,20864.0
2021-07-27 13:40:00,44.43,44.49,44.4,44.45,13196.0,44.43,44.49,44.4,44.45,13196.0
2021-07-27 13:45:00,44.45,44.5,44.4,44.45,19304.0,44.45,44.5,44.4,44.45,19304.0
2021-07-27 13:50:00,44.44,44.56,44.42,44.5,19556.0,44.44,44.56,44.42,44.5,19556.0
2021-07-27 13:55:00,44.49,44.54,44.17,44.29,53732.0,44.49,44.54,44.17,44.29,53732.0
2021-07-27 14:00:00,44.25,44.37,44.17,44.24,31992.0,44.25,44.37,44.17,44.24,31992.0
2021-07-27 14:05:00,44.23,44.35,44.19,44.23,20636.0,44.23,44.35,44.19,44.23,20636.0
2021-07-27 14:10:00,44.22,44.3,44.19,44.24,17304.0,44.22,44.3,44.19,44.24,17304.0
2021-07-27 14:15:00,44.25,44.38,44.23,44.33,27932.0,44.25,44.38,44.23,44.33,27932.0
2021-07-27 14:20:00,44.33,44.48,44.25,44.27,151624.0,44.33,44.48,44.25,44.27,151624.0
2021-07-27 14:25:00,44.28,44.63,44.28,44.63,90240.0,44.28,44.63,44.28,44.63,90240.0
2021-07-27 14:30:00,44.59,44.62,44.48,44.49,22612.0,44.59,44.62,44.48,44.49,22612.0
2021-07-27 14:35:00,44.56,44.65,44.56,44.63,9456.0,44.56,44.65,44.56,44.63,9456.0
2021-07-27 14:40:00,44.54,44.6,44.5,44.6,14244.0,44.54,44.6,44.5,44.6,14244.0
2021-07-27 14:45:00,44.63,44.83,44.62,44.79,24004.0,44.63,44.83,44.62,44.79,24004.0
2021-07-27 14:50:00,44.77,44.82,44.7,44.8,12696.0,44.77,44.82,44.7,44.8,12696.0
2021-07-27 14:55:00,44.8,44.95,44.8,44.91,16624.0,44.8,44.95,44.8,44.91,16624.0
2021-07-27 15:00:00,44.94,45.05,44.9,44.9,49636.0,44.94,45.05,44.9,44.9,49636.0
2021-07-27 15:05:00,44.94,45.0,44.85,44.9,32608.0,44.94,45.0,44.85,44.9,32608.0
2021-07-27 15:10:00,44.91,44.91,44.73,44.78,18924.0,44.91,44.91,44.73,44.78,18924.0
2021-07-27 15:15:00,44.78,44.87,44.77,44.81,66972.0,44.78,44.87,44.77,44.81,66972.0
2021-07-27 15:20:00,44.8,44.81,44.63,44.75,29244.0,44.8,44.81,44.63,44.75,29244.0
2021-07-27 15:25:00,44.78,44.89,44.77,44.85,22096.0,44.78,44.89,44.77,44.85,22096.0
2021-07-27 15:30:00,44.84,44.9,44.81,44.88,11816.0,44.84,44.9,44.81,44.88,11816.0
2021-07-27 15:35:00,44.83,44.84,44.69,44.72,27808.0,44.83,44.84,44.69,44.72,27808.0
2021-07-27 15:40:00,44.73,44.74,44.69,44.74,13048.0,44.73,44.74,44.69,44.74,13048.0
2021-07-27 15:45:00,44.73,44.76,44.57,44.58,23352.0,44.73,44.76,44.57,44.58,23352.0
2021-07-27 15:50:00,44.58,44.69,44.49,44.54,38432.0,44.58,44.69,44.49,44.54,38432.0
2021-07-27 15:55:00,44.51,44.67,44.47,44.56,85528.0,44.51,44.67,44.47,44.56,85528.0
2021-07-28 09:30:00,43.93,44.28,43.45,43.59,405060.0,43.93,44.28,43.45,43.59,405060.0
2021-07-28 09:35:00,43.49,43.71,42.89,43.15,258056.0,43.49,43.71,42.89,43.15,258056.0
2021-07-28 09:40:00,43.21,43.28,42.2,42.44,322944.0,43.21,43.28,42.2,42.44,322944.0
2021-07-28 09:45:00,42.41,42.48,41.85,42.05,347664.0,42.41,42.48,41.85,42.05,347664.0
2021-07-28 09:50:00,42.07,42.36,41.88,42.08,269300.0,42.07,42.36,41.88,42.08,269300.0
2021-07-28 09:55:00,42.07,42.32,41.4,41.4,311052.0,42.07,42.32,41.4,41.4,311052.0
2021-07-28 10:00:00,41.49,41.82,41.18,41.33,326380.0,41.49,41.82,41.18,41.33,326380.0
2021-07-28 10:05:00,41.33,41.73,41.24,41.35,232384.0,41.33,41.73,41.24,41.35,232384.0
2021-07-28 10:10:00,41.39,41.71,41.28,41.63,268492.0,41.39,41.71,41.28,41.63,268492.0
2021-07-28 10:15:00,41.63,41.63,41.07,41.47,318824.0,41.63,41.63,41.07,41.47,318824.0
2021-07-28 10:20:00,41.52,41.75,41.28,41.7,219344.0,41.52,41.75,41.28,41.7,219344.0
2021-07-28 10:25:00,41.72,41.72,41.24,41.25,216068.0,41.72,41.72,41.24,41.25,216068.0
2021-07-28 10:30:00,41.27,41.63,41.27,41.6,168836.0,41.27,41.63,41.27,41.6,168836.0
2021-07-28 10:35:00,41.59,41.65,41.38,41.43,100272.0,41.59,41.65,41.38,41.43,100272.0
2021-07-28 10:40:00,41.44,41.92,41.31,41.39,274872.0,41.44,41.92,41.31,41.39,274872.0
2021-07-28 10:45:00,41.35,41.71,41.31,41.66,156592.0,41.35,41.71,41.31,41.66,156592.0
2021-07-28 10:50:00,41.63,42.0,41.48,42.0,194060.0,41.63,42.0,41.48,42.0,194060.0
2021-07-28 10:55:00,41.96,42.13,41.79,41.79,275252.0,41.96,42.13,41.79,41.79,275252.0
2021-07-28 11:00:00,41.84,42.5,41.82,42.38,253232.0,41.84,42.5,41.82,42.38,253232.0
2021-07-28 11:05:00,42.38,42.75,42.38,42.46,259864.0,42.38,42.75,42.38,42.46,259864.0
2021-07-28 11:10:00,42.43,42.73,42.33,42.72,118776.0,42.43,42.73,42.33,42.72,118776.0
2021-07-28 11:15:00,42.7,42.99,42.63,42.9,162172.0,42.7,42.99,42.63,42.9,162172.0
2021-07-28 11:20:00,42.9,43.17,42.79,42.85,211396.0,42.9,43.17,42.79,42.85,211396.0
2021-07-28 11:25:00,42.89,42.9,42.47,42.47,163948.0,42.89,42.9,42.47,42.47,163948.0
2021-07-28 11:30:00,42.49,42.67,42.36,42.67,135052.0,42.49,42.67,42.36,42.67,135052.0
2021-07-28 11:35:00,42.67,42.77,42.6,42.61,77668.0,42.67,42.77,42.6,42.61,77668.0
2021-07-28 11:40:00,42.63,42.77,42.57,42.66,64460.0,42.63,42.77,42.57,42.66,64460.0
2021-07-28 11:45:00,42.68,42.85,42.63,42.75,68400.0,42.68,42.85,42.63,42.75,68400.0
2021-07-28 11:50:00,42.81,43.72,42.81,43.37,325184.0,42.81,43.72,42.81,43.37,325184.0
2021-07-28 11:55:00,43.38,43.83,43.07,43.09,298132.0,43.38,43.83,43.07,43.09,298132.0
2021-07-28 12:00:00,43.05,43.1,42.74,42.97,117196.0,43.05,43.1,42.74,42.97,117196.0
2021-07-28 12:05:00,42.97,43.11,42.92,43.06,60716.0,42.97,43.11,42.92,43.06,60716.0
2021-07-28 12:10:00,43.12,43.14,42.99,43.07,62712.0,43.12,43.14,42.99,43.07,62712.0
2021-07-28 12:15:00,43.04,43.08,42.61,42.71,119656.0,43.04,43.08,42.61,42.71,119656.0
2021-07-28 12:20:00,42.72,42.77,42.4,42.56,90516.0,42.72,42.77,42.4,42.56,90516.0
2021-07-28 12:25:00,42.57,42.6,42.2,42.32,101972.0,42.57,42.6,42.2,42.32,101972.0
2021-07-28 12:30:00,42.32,42.57,42.23,42.51,71144.0,42.32,42.57,42.23,42.51,71144.0
2021-07-28 12:35:00,42.52,42.56,42.23,42.3,40888.0,42.52,42.56,42.23,42.3,40888.0
2021-07-28 12:40:00,42.36,42.45,42.24,42.31,41508.0,42.36,42.45,42.24,42.31,41508.0
2021-07-28 12:45:00,42.29,42.41,42.23,42.3,63408.0,42.29,42.41,42.23,42.3,63408.0
2021-07-28 12:50:00,42.31,42.38,42.0,42.06,119344.0,42.31,42.38,42.0,42.06,119344.0
2021-07-28 12:55:00,42.01,42.21,41.92,41.95,79924.0,42.01,42.21,41.92,41.95,79924.0
2021-07-28 13:00:00,41.99,42.23,41.99,42.16,45704.0,41.99,42.23,41.99,42.16,45704.0
2021-07-28 13:05:00,42.16,42.18,41.89,42.05,55980.0,42.16,42.18,41.89,42.05,55980.0
2021-07-28 13:10:00,42.11,42.27,42.08,42.13,55816.0,42.11,42.27,42.08,42.13,55816.0
2021-07-28 13:15:00,42.13,42.14,41.96,42.04,44832.0,42.13,42.14,41.96,42.04,44832.0
2021-07-28 13:20:00,42.02,42.09,41.93,41.96,31476.0,42.02,42.09,41.93,41.96,31476.0
2021-07-28 13:25:00,41.99,42.23,41.93,42.06,44956.0,41.99,42.23,41.93,42.06,44956.0
2021-07-28 13:30:00,42.1,42.13,41.97,42.03,33192.0,42.1,42.13,41.97,42.03,33192.0
2021-07-28 13:35:00,42.05,42.05,41.69,41.74,89560.0,42.05,42.05,41.69,41.74,89560.0
2021-07-28 13:40:00,41.72,41.91,41.65,41.91,54360.0,41.72,41.91,41.65,41.91,54360.0
2021-07-28 13:45:00,41.91,42.27,41.88,42.27,60216.0,41.91,42.27,41.88,42.27,60216.0
2021-07-28 13:50:00,42.35,42.37,42.0,42.06,111996.0,42.35,42.37,42.0,42.06,111996.0
2021-07-28 13:55:00,42.05,42.05,41.64,41.7,76680.0,42.05,42.05,41.64,41.7,76680.0
2021-07-28 14:00:00,41.7,42.22,41.52,42.0,56544.0,41.7,42.22,41.52,42.0,56544.0
2021-07-28 14:05:00,41.96,42.0,41.76,41.82,49772.0,41.96,42.0,41.76,41.82,49772.0
2021-07-28 14:10:00,41.83,41.93,41.75,41.9,37404.0,41.83,41.93,41.75,41.9,37404.0
2021-07-28 14:15:00,41.92,41.93,41.77,41.79,43528.0,41.92,41.93,41.77,41.79,43528.0
2021-07-28 14:20:00,41.79,42.0,41.76,41.97,58196.0,41.79,42.0,41.76,41.97,58196.0
2021-07-28 14:25:00,41.96,42.0,41.83,41.88,53288.0,41.96,42.0,41.83,41.88,53288.0
2021-07-28 14:30:00,41.94,42.25,41.91,42.21,86324.0,41.94,42.25,41.91,42.21,86324.0
2021-07-28 14:35:00,42.23,42.72,42.09,42.72,92000.0,42.23,42.72,42.09,42.72,92000.0
2021-07-28 14:40:00,42.66,42.72,42.35,42.47,43124.0,42.66,42.72,42.35,42.47,43124.0
2021-07-28 14:45:00,42.48,42.62,42.45,42.56,36316.0,42.48,42.62,42.45,42.56,36316.0
2021-07-28 14:50:00,42.57,42.74,42.55,42.57,39484.0,42.57,42.74,42.55,42.57,39484.0
2021-07-28 14:55:00,42.58,42.65,42.42,42.49,47388.0,42.58,42.65,42.42,42.49,47388.0
2021-07-28 15:00:00,42.55,42.67,42.5,42.63,47428.0,42.55,42.67,42.5,42.63,47428.0
2021-07-28 15:05:00,42.66,42.87,42.63,42.69,60404.0,42.66,42.87,42.63,42.69,60404.0
2021-07-28 15:10:00,42.69,42.73,42.63,42.71,34284.0,42.69,42.73,42.63,42.71,34284.0
2021-07-28 15:15:00,42.73,42.94,42.69,42.94,54296.0,42.73,42.94,42.69,42.94,54296.0
2021-07-28 15:20:00,42.95,43.08,42.84,42.85,77276.0,42.95,43.08,42.84,42.85,77276.0
2021-07-28 15:25:00,42.94,43.08,42.88,43.06,44924.0,42.94,43.08,42.88,43.06,44924.0
2021-07-28 15:30:00,43.04,43.11,42.75,42.77,105796.0,43.04,43.11,42.75,42.77,105796.0
2021-07-28 15:35:00,42.75,42.89,42.65,42.71,85852.0,42.75,42.89,42.65,42.71,85852.0
2021-07-28 15:40:00,42.74,42.74,42.46,42.51,71912.0,42.74,42.74,42.46,42.51,71912.0
2021-07-28 15:45:00,42.53,42.6,42.41,42.43,76676.0,42.53,42.6,42.41,42.43,76676.0
2021-07-28 15:50:00,42.46,42.5,42.23,42.42,116180.0,42.46,42.5,42.23,42.42,116180.0
2021-07-28 15:55:00,42.43,42.46,42.26,42.32,183004.0,42.43,42.46,42.26,42.32,183004.0
2021-07-29 09:30:00,42.65,42.73,41.88,41.88,204080.0,42.65,42.73,41.88,41.88,204080.0
2021-07-29 09:35:00,41.88,42.38,41.77,42.38,152368.0,41.88,42.38,41.77,42.38,152368.0
2021-07-29 09:40:00,42.44,42.69,42.32,42.47,129092.0,42.44,42.69,42.32,42.47,129092.0
2021-07-29 09:45:00,42.61,42.61,42.05,42.09,98244.0,42.61,42.61,42.05,42.09,98244.0
2021-07-29 09:50:00,42.15,42.32,42.05,42.15,63504.0,42.15,42.32,42.05,42.15,63504.0
2021-07-29 09:55:00,42.15,42.65,42.07,42.28,123148.0,42.15,42.65,42.07,42.28,123148.0
2021-07-29 10:00:00,42.28,42.3,41.9,42.0,124648.0,42.28,42.3,41.9,42.0,124648.0
2021-07-29 10:05:00,42.06,42.25,41.88,42.18,78252.0,42.06,42.25,41.88,42.18,78252.0
2021-07-29 10:10:00,42.26,42.26,42.01,42.13,41884.0,42.26,42.26,42.01,42.13,41884.0
2021-07-29 10:15:00,42.09,42.38,42.04,42.26,57496.0,42.09,42.38,42.04,42.26,57496.0
2021-07-29 10:20:00,42.28,42.32,42.03,42.24,36500.0,42.28,42.32,42.03,42.24,36500.0
2021-07-29 10:25:00,42.13,42.43,42.13,42.16,72260.0,42.13,42.43,42.13,42.16,72260.0
2021-07-29 10:30:00,42.19,42.24,41.98,42.02,80576.0,42.19,42.24,41.98,42.02,80576.0
2021-07-29 10:35:00,41.97,42.11,41.95,41.98,41160.0,41.97,42.11,41.95,41.98,41160.0
2021-07-29 10:40:00,42.01,42.05,41.78,41.93,73216.0,42.01,42.05,41.78,41.93,73216.0
2021-07-29 10:45:00,41.81,42.05,41.76,41.99,70616.0,41.81,42.05,41.76,41.99,70616.0
2021-07-29 10:50:00,42.04,42.29,41.92,42.23,87132.0,42.04,42.29,41.92,42.23,87132.0
2021-07-29 10:55:00,42.25,42.3,42.08,42.14,51344.0,42.25,42.3,42.08,42.14,51344.0
2021-07-29 11:00:00,42.14,42.25,42.08,42.24,63656.0,42.14,42.25,42.08,42.24,63656.0
2021-07-29 11:05:00,42.2,42.41,42.2,42.34,58104.0,42.2,42.41,42.2,42.34,58104.0
2021-07-29 11:10:00,42.33,42.44,42.25,42.36,63644.0,42.33,42.44,42.25,42.36,63644.0
2021-07-29 11:15:00,42.37,42.38,42.21,42.22,37432.0,42.37,42.38,42.21,42.22,37432.0
2021-07-29 11:20:00,42.26,42.67,42.21,42.61,64972.0,42.26,42.67,42.21,42.61,64972.0
2021-07-29 11:25:00,42.61,42.61,42.33,42.41,128024.0,42.61,42.61,42.33,42.41,128024.0
2021-07-29 11:30:00,42.44,43.02,42.34,43.02,212232.0,42.44,43.02,42.34,43.02,212232.0
2021-07-29 11:35:00,43.06,43.47,43.01,43.3,197396.0,43.06,43.47,43.01,43.3,197396.0
2021-07-29 11:40:00,43.34,43.34,42.89,42.93,173800.0,43.34,43.34,42.89,42.93,173800.0
2021-07-29 11:45:00,42.94,42.99,42.76,42.76,44148.0,42.94,42.99,42.76,42.76,44148.0
2021-07-29 11:50:00,42.78,42.85,42.56,42.66,55184.0,42.78,42.85,42.56,42.66,55184.0
2021-07-29 11:55:00,42.6,42.72,42.52,42.65,30500.0,42.6,42.72,42.52,42.65,30500.0
2021-07-29 12:00:00,42.67,43.0,42.65,43.0,89328.0,42.67,43.0,42.65,43.0,89328.0
2021-07-29 12:05:00,42.88,43.0,42.76,42.82,86308.0,42.88,43.0,42.76,42.82,86308.0
2021-07-29 12:10:00,42.76,42.77,42.57,42.58,45448.0,42.76,42.77,42.57,42.58,45448.0
2021-07-29 12:15:00,42.54,42.62,42.32,42.46,69740.0,42.54,42.62,42.32,42.46,69740.0
2021-07-29 12:20:00,42.43,42.49,42.34,42.34,30368.0,42.43,42.49,42.34,42.34,30368.0
2021-07-29 12:25:00,42.34,42.34,42.15,42.15,58416.0,42.34,42.34,42.15,42.15,58416.0
2021-07-29 12:30:00,42.13,42.31,42.04,42.08,43944.0,42.13,42.31,42.04,42.08,43944.0
2021-07-29 12:35:00,42.12,42.26,41.99,42.13,47436.0,42.12,42.26,41.99,42.13,47436.0
2021-07-29 12:40:00,42.05,42.05,41.68,41.92,208644.0,42.05,42.05,41.68,41.92,208644.0
2021-07-29 12:45:00,41.92,41.95,41.75,41.81,76332.0,41.92,41.95,41.75,41.81,76332.0
2021-07-29 12:50:00,41.75,41.97,41.74,41.88,70648.0,41.75,41.97,41.74,41.88,70648.0
2021-07-29 12:55:00,41.91,41.92,41.79,41.86,25100.0,41.91,41.92,41.79,41.86,25100.0
2021-07-29 13:00:00,41.83,42.05,41.82,41.97,55764.0,41.83,42.05,41.82,41.97,55764.0
2021-07-29 13:05:00,42.0,42.02,41.9,41.92,29068.0,42.0,42.02,41.9,41.92,29068.0
2021-07-29 13:10:00,41.91,41.94,41.81,41.81,37604.0,41.91,41.94,41.81,41.81,37604.0
2021-07-29 13:15:00,41.82,41.84,41.68,41.72,72604.0,41.82,41.84,41.68,41.72,72604.0
2021-07-29 13:20:00,41.73,41.8,41.6,41.66,77756.0,41.73,41.8,41.6,41.66,77756.0
2021-07-29 13:25:00,41.69,41.83,41.65,41.76,34408.0,41.69,41.83,41.65,41.76,34408.0
2021-07-29 13:30:00,41.72,41.87,41.72,41.75,32284.0,41.72,41.87,41.72,41.75,32284.0
2021-07-29 13:35:00,41.75,41.79,41.66,41.71,39920.0,41.75,41.79,41.66,41.71,39920.0
2021-07-29 13:40:00,41.74,41.82,41.71,41.77,24900.0,41.74,41.82,41.71,41.77,24900.0
2021-07-29 13:45:00,41.78,41.82,41.69,41.75,22020.0,41.78,41.82,41.69,41.75,22020.0
2021-07-29 13:50:00,41.75,41.78,41.67,41.74,20684.0,41.75,41.78,41.67,41.74,20684.0
2021-07-29 13:55:00,41.7,41.81,41.66,41.79,23444.0,41.7,41.81,41.66,41.79,23444.0
2021-07-29 14:00:00,41.79,41.8,41.51,41.6,61972.0,41.79,41.8,41.51,41.6,61972.0
2021-07-29 14:05:00,41.54,41.74,41.52,41.63,36304.0,41.54,41.74,41.52,41.63,36304.0
2021-07-29 14:10:00,41.67,41.67,41.52,41.52,33376.0,41.67,41.67,41.52,41.52,33376.0
2021-07-29 14:15:00,41.54,41.61,41.38,41.38,113748.0,41.54,41.61,41.38,41.38,113748.0
2021-07-29 14:20:00,41.38,41.44,41.19,41.21,176444.0,41.38,41.44,41.19,41.21,176444.0
2021-07-29 14:25:00,41.2,41.34,41.2,41.25,60624.0,41.2,41.34,41.2,41.25,60624.0
2021-07-29 14:30:00,41.3,41.34,41.18,41.23,40196.0,41.3,41.34,41.18,41.23,40196.0
2021-07-29 14:35:00,41.26,41.35,41.16,41.16,34708.0,41.26,41.35,41.16,41.16,34708.0
2021-07-29 14:40:00,41.16,41.29,41.13,41.27,57980.0,41.16,41.29,41.13,41.27,57980.0
2021-07-29 14:45:00,41.32,41.48,41.25,41.38,93776.0,41.32,41.48,41.25,41.38,93776.0
2021-07-29 14:50:00,41.43,41.54,41.4,41.47,42740.0,41.43,41.54,41.4,41.47,42740.0
2021-07-29 14:55:00,41.46,41.55,41.35,41.51,67092.0,41.46,41.55,41.35,41.51,67092.0
2021-07-29 15:00:00,41.48,41.5,41.39,41.39,29040.0,41.48,41.5,41.39,41.39,29040.0
2021-07-29 15:05:00,41.47,41.48,41.35,41.4,39164.0,41.47,41.48,41.35,41.4,39164.0
2021-07-29 15:10:00,41.39,41.43,41.34,41.35,31696.0,41.39,41.43,41.34,41.35,31696.0
2021-07-29 15:15:00,41.38,41.5,41.33,41.49,50344.0,41.38,41.5,41.33,41.49,50344.0
2021-07-29 15:20:00,41.48,41.55,41.42,41.5,46468.0,41.48,41.55,41.42,41.5,46468.0
2021-07-29 15:25:00,41.5,41.61,41.42,41.5,42532.0,41.5,41.61,41.42,41.5,42532.0
2021-07-29 15:30:00,41.5,41.54,41.4,41.45,54328.0,41.5,41.54,41.4,41.45,54328.0
2021-07-29 15:35:00,41.46,41.58,41.32,41.34,100704.0,41.46,41.58,41.32,41.34,100704.0
2021-07-29 15:40:00,41.33,41.44,41.2,41.35,154972.0,41.33,41.44,41.2,41.35,154972.0
2021-07-29 15:45:00,41.36,41.57,41.36,41.4,114492.0,41.36,41.57,41.36,41.4,114492.0
2021-07-29 15:50:00,41.4,41.48,41.29,41.34,112704.0,41.4,41.48,41.29,41.34,112704.0
2021-07-29 15:55:00,41.35,41.35,41.13,41.22,252116.0,41.35,41.35,41.13,41.22,252116.0
2021-07-30 09:30:00,41.25,41.81,41.0,41.31,294888.0,41.25,41.81,41.0,41.31,294888.0
2021-07-30 09:35:00,41.3,41.41,40.93,41.07,94632.0,41.3,41.41,40.93,41.07,94632.0
2021-07-30 09:40:00,41.07,41.14,40.65,40.85,141708.0,41.07,41.14,40.65,40.85,141708.0
2021-07-30 09:45:00,40.92,41.1,40.61,40.68,104628.0,40.92,41.1,40.61,40.68,104628.0
2021-07-30 09:50:00,40.67,40.88,40.45,40.8,169008.0,40.67,40.88,40.45,40.8,169008.0
2021-07-30 09:55:00,40.78,41.05,40.78,41.02,128780.0,40.78,41.05,40.78,41.02,128780.0
2021-07-30 10:00:00,41.0,41.17,40.85,40.99,79868.0,41.0,41.17,40.85,40.99,79868.0
2021-07-30 10:05:00,40.99,41.52,40.98,41.5,113976.0,40.99,41.52,40.98,41.5,113976.0
2021-07-30 10:10:00,41.41,41.44,41.01,41.07,57664.0,41.41,41.44,41.01,41.07,57664.0
2021-07-30 10:15:00,41.06,41.14,40.84,40.9,83264.0,41.06,41.14,40.84,40.9,83264.0
2021-07-30 10:20:00,40.91,40.99,40.7,40.82,74372.0,40.91,40.99,40.7,40.82,74372.0
2021-07-30 10:25:00,40.8,41.19,40.8,41.13,79688.0,40.8,41.19,40.8,41.13,79688.0
2021-07-30 10:30:00,41.1,41.14,40.78,40.78,45840.0,41.1,41.14,40.78,40.78,45840.0
2021-07-30 10:35:00,40.81,41.02,40.75,40.82,45548.0,40.81,41.02,40.75,40.82,45548.0
2021-07-30 10:40:00,40.81,40.94,40.73,40.77,32784.0,40.81,40.94,40.73,40.77,32784.0
2021-07-30 10:45:00,40.8,40.83,40.61,40.71,61936.0,40.8,40.83,40.61,40.71,61936.0
2021-07-30 10:50:00,40.71,40.76,40.6,40.6,86188.0,40.71,40.76,40.6,40.6,86188.0
2021-07-30 10:55:00,40.63,40.84,40.62,40.74,58952.0,40.63,40.84,40.62,40.74,58952.0
2021-07-30 11:00:00,40.7,40.8,40.55,40.58,43848.0,40.7,40.8,40.55,40.58,43848.0
2021-07-30 11:05:00,40.63,40.75,40.54,40.68,34492.0,40.63,40.75,40.54,40.68,34492.0
2021-07-30 11:10:00,40.69,40.71,40.5,40.5,67376.0,40.69,40.71,40.5,40.5,67376.0
2021-07-30 11:15:00,40.52,40.57,40.48,40.53,37568.0,40.52,40.57,40.48,40.53,37568.0
2021-07-30 11:20:00,40.53,40.6,40.5,40.57,81004.0,40.53,40.6,40.5,40.57,81004.0
2021-07-30 11:25:00,40.55,40.55,40.32,40.41,114000.0,40.55,40.55,40.32,40.41,114000.0
2021-07-30 11:30:00,40.4,40.4,40.03,40.26,145832.0,40.4,40.4,40.03,40.26,145832.0
2021-07-30 11:35:00,40.28,40.37,40.14,40.23,46496.0,40.28,40.37,40.14,40.23,46496.0
2021-07-30 11:40:00,40.24,40.42,40.22,40.4,43212.0,40.24,40.42,40.22,40.4,43212.0
2021-07-30 11:45:00,40.41,40.53,40.39,40.49,32280.0,40.41,40.53,40.39,40.49,32280.0
2021-07-30 11:50:00,40.48,40.58,40.43,40.43,52824.0,40.48,40.58,40.43,40.43,52824.0
2021-07-30 11:55:00,40.43,40.48,40.36,40.48,37540.0,40.43,40.48,40.36,40.48,37540.0
2021-07-30 12:00:00,40.46,40.49,40.29,40.29,28592.0,40.46,40.49,40.29,40.29,28592.0
2021-07-30 12:05:00,40.28,40.41,40.19,40.34,52168.0,40.28,40.41,40.19,40.34,52168.0
2021-07-30 12:10:00,40.35,40.35,40.15,40.17,22240.0,40.35,40.35,40.15,40.17,22240.0
2021-07-30 12:15:00,40.17,40.28,40.13,40.25,37852.0,40.17,40.28,40.13,40.25,37852.0
2021-07-30 12:20:00,40.23,40.24,40.04,40.1,106564.0,40.23,40.24,40.04,40.1,106564.0
2021-07-30 12:25:00,40.09,40.17,40.02,40.17,62040.0,40.09,40.17,40.02,40.17,62040.0
2021-07-30 12:30:00,40.17,40.27,40.15,40.23,44556.0,40.17,40.27,40.15,40.23,44556.0
2021-07-30 12:35:00,40.21,40.21,40.02,40.15,53108.0,40.21,40.21,40.02,40.15,53108.0
2021-07-30 12:40:00,40.13,40.17,40.04,40.13,42096.0,40.13,40.17,40.04,40.13,42096.0
2021-07-30 12:45:00,40.13,40.18,40.02,40.05,42032.0,40.13,40.18,40.02,40.05,42032.0
2021-07-30 12:50:00,40.01,40.11,40.0,40.07,78004.0,40.01,40.11,40.0,40.07,78004.0
2021-07-30 12:55:00,40.06,40.09,40.02,40.06,26532.0,40.06,40.09,40.02,40.06,26532.0
2021-07-30 13:00:00,40.06,40.06,39.75,39.8,174372.0,40.06,40.06,39.75,39.8,174372.0
2021-07-30 13:05:00,39.8,39.95,39.72,39.89,70312.0,39.8,39.95,39.72,39.89,70312.0
2021-07-30 13:10:00,39.93,40.16,39.85,40.08,72896.0,39.93,40.16,39.85,40.08,72896.0
2021-07-30 13:15:00,40.04,40.21,40.01,40.15,28780.0,40.04,40.21,40.01,40.15,28780.0
2021-07-30 13:20:00,40.16,40.2,40.08,40.16,26332.0,40.16,40.2,40.08,40.16,26332.0
2021-07-30 13:25:00,40.18,40.24,40.08,40.24,53600.0,40.18,40.24,40.08,40.24,53600.0
2021-07-30 13:30:00,40.24,40.25,40.13,40.19,14508.0,40.24,40.25,40.13,40.19,14508.0
2021-07-30 13:35:00,40.2,40.27,40.1,40.1,36060.0,40.2,40.27,40.1,40.1,36060.0
2021-07-30 13:40:00,40.11,40.16,40.06,40.13,24988.0,40.11,40.16,40.06,40.13,24988.0
2021-07-30 13:45:00,40.11,40.15,40.07,40.1,25744.0,40.11,40.15,40.07,40.1,25744.0
2021-07-30 13:50:00,40.07,40.12,40.0,40.06,44704.0,40.07,40.12,40.0,40.06,44704.0
2021-07-30 13:55:00,40.06,40.08,39.99,40.02,25960.0,40.06,40.08,39.99,40.02,25960.0
2021-07-30 14:00:00,40.02,40.03,39.83,39.86,26164.0,40.02,40.03,39.83,39.86,26164.0
2021-07-30 14:05:00,39.87,40.15,39.85,40.13,47208.0,39.87,40.15,39.85,40.13,47208.0
2021-07-30 14:10:00,40.14,40.14,40.0,40.14,54716.0,40.14,40.14,40.0,40.14,54716.0
2021-07-30 14:15:00,40.14,40.31,40.12,40.27,84336.0,40.14,40.31,40.12,40.27,84336.0
2021-07-30 14:20:00,40.3,40.41,40.29,40.29,60284.0,40.3,40.41,40.29,40.29,60284.0
2021-07-30 14:25:00,40.33,40.34,40.16,40.19,23692.0,40.33,40.34,40.16,40.19,23692.0
2021-07-30 14:30:00,40.21,40.28,40.16,40.2,24344.0,40.21,40.28,40.16,40.2,24344.0
2021-07-30 14:35:00,40.18,40.19,40.01,40.07,24420.0,40.18,40.19,40.01,40.07,24420.0
2021-07-30 14:40:00,40.08,40.28,40.03,40.28,33724.0,40.08,40.28,40.03,40.28,33724.0
2021-07-30 14:45:00,40.26,40.35,40.21,40.35,24324.0,40.26,40.35,40.21,40.35,24324.0
2021-07-30 14:50:00,40.33,40.38,40.18,40.19,23256.0,40.33,40.38,40.18,40.19,23256.0
2021-07-30 14:55:00,40.17,40.17,40.02,40.12,21232.0,40.17,40.17,40.02,40.12,21232.0
2021-07-30 15:00:00,40.05,40.17,40.05,40.17,29576.0,40.05,40.17,40.05,40.17,29576.0
2021-07-30 15:05:00,40.16,40.19,40.1,40.16,34440.0,40.16,40.19,40.1,40.16,34440.0
2021-07-30 15:10:00,40.14,40.17,40.0,40.04,43244.0,40.14,40.17,40.0,40.04,43244.0
2021-07-30 15:15:00,40.07,40.2,40.03,40.07,55476.0,40.07,40.2,40.03,40.07,55476.0
2021-07-30 15:20:00,40.08,40.12,39.98,39.98,35320.0,40.08,40.12,39.98,39.98,35320.0
2021-07-30 15:25:00,40.01,40.06,39.95,39.97,46644.0,40.01,40.06,39.95,39.97,46644.0
2021-07-30 15:30:00,39.98,40.09,39.98,40.07,51680.0,39.98,40.09,39.98,40.07,51680.0
2021-07-30 15:35:00,40.07,40.1,40.0,40.02,53752.0,40.07,40.1,40.0,40.02,53752.0
2021-07-30 15:40:00,40.03,40.04,39.97,40.0,91572.0,40.03,40.04,39.97,40.0,91572.0
2021-07-30 15:45:00,40.0,40.1,39.95,39.95,95456.0,40.0,40.1,39.95,39.95,95456.0
2021-07-30 15:50:00,39.96,40.06,39.93,40.01,166092.0,39.96,40.06,39.93,40.01,166092.0
2021-07-30 15:55:00,40.01,40.19,39.92,40.14,451232.0,40.01,40.19,39.92,40.14,451232.0
2021-08-02 09:30:00,40.5,40.65,40.07,40.39,255992.0,40.5,40.65,40.07,40.39,255992.0
2021-08-02 09:35:00,40.28,40.42,40.03,40.31,102316.0,40.28,40.42,40.03,40.31,102316.0
2021-08-02 09:40:00,40.25,40.7,40.21,40.7,156196.0,40.25,40.7,40.21,40.7,156196.0
2021-08-02 09:45:00,40.63,40.88,40.56,40.79,198896.0,40.63,40.88,40.56,40.79,198896.0
2021-08-02 09:50:00,40.82,40.87,40.5,40.53,99920.0,40.82,40.87,40.5,40.53,99920.0
2021-08-02 09:55:00,40.54,40.76,40.54,40.65,92508.0,40.54,40.76,40.54,40.65,92508.0
2021-08-02 10:00:00,40.63,40.9,40.44,40.56,171228.0,40.63,40.9,40.44,40.56,171228.0
2021-08-02 10:05:00,40.5,40.55,40.31,40.33,88180.0,40.5,40.55,40.31,40.33,88180.0
2021-08-02 10:10:00,40.33,40.47,40.28,40.38,71052.0,40.33,40.47,40.28,40.38,71052.0
2021-08-02 10:15:00,40.41,40.43,39.88,39.9,195816.0,40.41,40.43,39.88,39.9,195816.0
2021-08-02 10:20:00,39.95,40.04,39.75,39.75,75028.0,39.95,40.04,39.75,39.75,75028.0
2021-08-02 10:25:00,39.81,40.02,39.72,39.85,110716.0,39.81,40.02,39.72,39.85,110716.0
2021-08-02 10:30:00,39.85,39.99,39.81,39.98,65420.0,39.85,39.99,39.81,39.98,65420.0
2021-08-02 10:35:00,39.93,39.99,39.58,39.63,71736.0,39.93,39.99,39.58,39.63,71736.0
2021-08-02 10:40:00,39.6,39.6,39.26,39.29,174516.0,39.6,39.6,39.26,39.29,174516.0
2021-08-02 10:45:00,39.33,39.37,38.85,38.91,225164.0,39.33,39.37,38.85,38.91,225164.0
2021-08-02 10:50:00,38.9,39.36,38.87,39.29,175744.0,38.9,39.36,38.87,39.29,175744.0
2021-08-02 10:55:00,39.28,39.29,39.05,39.23,73080.0,39.28,39.29,39.05,39.23,73080.0
2021-08-02 11:00:00,39.28,39.35,39.11,39.3,74388.0,39.28,39.35,39.11,39.3,74388.0
2021-08-02 11:05:00,39.29,39.31,39.09,39.24,79264.0,39.29,39.31,39.09,39.24,79264.0
2021-08-02 11:10:00,39.24,39.24,39.01,39.2,73816.0,39.24,39.24,39.01,39.2,73816.0
2021-08-02 11:15:00,39.15,39.25,38.98,39.02,75284.0,39.15,39.25,38.98,39.02,75284.0
2021-08-02 11:20:00,39.0,39.24,39.0,39.02,68064.0,39.0,39.24,39.0,39.02,68064.0
2021-08-02 11:25:00,39.02,39.2,39.0,39.19,50272.0,39.02,39.2,39.0,39.19,50272.0
2021-08-02 11:30:00,39.24,39.28,39.02,39.06,52524.0,39.24,39.28,39.02,39.06,52524.0
2021-08-02 11:35:00,39.09,39.21,39.01,39.21,50660.0,39.09,39.21,39.01,39.21,50660.0
2021-08-02 11:40:00,39.15,39.18,39.04,39.13,59004.0,39.15,39.18,39.04,39.13,59004.0
2021-08-02 11:45:00,39.1,39.55,39.08,39.49,103204.0,39.1,39.55,39.08,39.49,103204.0
2021-08-02 11:50:00,39.51,39.52,39.35,39.38,38616.0,39.51,39.52,39.35,39.38,38616.0
2021-08-02 11:55:00,39.41,39.44,39.13,39.15,57500.0,39.41,39.44,39.13,39.15,57500.0
2021-08-02 12:00:00,39.13,39.25,39.07,39.19,79048.0,39.13,39.25,39.07,39.19,79048.0
2021-08-02 12:05:00,39.13,39.2,39.07,39.13,50832.0,39.13,39.2,39.07,39.13,50832.0
2021-08-02 12:10:00,39.13,39.21,39.04,39.1,65188.0,39.13,39.21,39.04,39.1,65188.0
2021-08-02 12:15:00,39.08,39.17,39.02,39.1,74032.0,39.08,39.17,39.02,39.1,74032.0
2021-08-02 12:20:00,39.1,39.11,39.01,39.07,43408.0,39.1,39.11,39.01,39.07,43408.0
2021-08-02 12:25:00,39.05,39.05,38.77,38.97,128172.0,39.05,39.05,38.77,38.97,128172.0
2021-08-02 12:30:00,38.95,39.05,38.94,38.99,35808.0,38.95,39.05,38.94,38.99,35808.0
2021-08-02 12:35:00,38.98,38.99,38.86,38.94,55792.0,38.98,38.99,38.86,38.94,55792.0
2021-08-02 12:40:00,38.88,38.99,38.88,38.91,41868.0,38.88,38.99,38.88,38.91,41868.0
2021-08-02 12:45:00,38.89,39.06,38.85,39.06,56340.0,38.89,39.06,38.85,39.06,56340.0
2021-08-02 12:50:00,39.06,39.23,38.89,39.19,52352.0,39.06,39.23,38.89,39.19,52352.0
2021-08-02 12:55:00,39.16,39.18,39.05,39.15,40264.0,39.16,39.18,39.05,39.15,40264.0
2021-08-02 13:00:00,39.14,39.5,39.14,39.24,123144.0,39.14,39.5,39.14,39.24,123144.0
2021-08-02 13:05:00,39.25,39.46,39.23,39.46,60336.0,39.25,39.46,39.23,39.46,60336.0
2021-08-02 13:10:00,39.49,39.65,39.45,39.53,71224.0,39.49,39.65,39.45,39.53,71224.0
2021-08-02 13:15:00,39.51,39.53,39.38,39.5,66080.0,39.51,39.53,39.38,39.5,66080.0
2021-08-02 13:20:00,39.49,39.52,39.39,39.52,38016.0,39.49,39.52,39.39,39.52,38016.0
2021-08-02 13:25:00,39.53,39.58,39.45,39.46,49252.0,39.53,39.58,39.45,39.46,49252.0
2021-08-02 13:30:00,39.46,39.87,39.43,39.86,81708.0,39.46,39.87,39.43,39.86,81708.0
2021-08-02 13:35:00,39.81,39.83,39.63,39.65,63888.0,39.81,39.83,39.63,39.65,63888.0
2021-08-02 13:40:00,39.69,39.94,39.65,39.71,70748.0,39.69,39.94,39.65,39.71,70748.0
2021-08-02 13:45:00,39.73,39.99,39.71,39.88,86932.0,39.73,39.99,39.71,39.88,86932.0
2021-08-02 13:50:00,39.92,39.96,39.86,39.88,43020.0,39.92,39.96,39.86,39.88,43020.0
2021-08-02 13:55:00,39.86,40.24,39.83,40.24,117352.0,39.86,40.24,39.83,40.24,117352.0
2021-08-02 14:00:00,40.23,40.31,40.1,40.23,92852.0,40.23,40.31,40.1,40.23,92852.0
2021-08-02 14:05:00,40.2,40.27,40.13,40.14,59792.0,40.2,40.27,40.13,40.14,59792.0
2021-08-02 14:10:00,40.13,40.19,40.02,40.14,81776.0,40.13,40.19,40.02,40.14,81776.0
2021-08-02 14:15:00,40.13,40.21,40.04,40.05,41256.0,40.13,40.21,40.04,40.05,41256.0
2021-08-02 14:20:00,40.09,40.18,40.04,40.14,40932.0,40.09,40.18,40.04,40.14,40932.0
2021-08-02 14:25:00,40.09,40.17,40.06,40.15,41424.0,40.09,40.17,40.06,40.15,41424.0
2021-08-02 14:30:00,40.16,40.21,40.1,40.14,17056.0,40.16,40.21,40.1,40.14,17056.0
2021-08-02 14:35:00,40.13,40.22,40.01,40.08,36360.0,40.13,40.22,40.01,40.08,36360.0
2021-08-02 14:40:00,40.09,40.13,39.98,40.06,51672.0,40.09,40.13,39.98,40.06,51672.0
2021-08-02 14:45:00,40.03,40.04,39.85,39.93,44876.0,40.03,40.04,39.85,39.93,44876.0
2021-08-02 14:50:00,39.9,39.9,39.76,39.8,32024.0,39.9,39.9,39.76,39.8,32024.0
2021-08-02 14:55:00,39.76,39.8,39.63,39.71,41428.0,39.76,39.8,39.63,39.71,41428.0
2021-08-02 15:00:00,39.75,39.85,39.63,39.63,35884.0,39.75,39.85,39.63,39.63,35884.0
2021-08-02 15:05:00,39.67,39.67,39.38,39.38,66140.0,39.67,39.67,39.38,39.38,66140.0
2021-08-02 15:10:00,39.4,39.5,39.37,39.44,46052.0,39.4,39.5,39.37,39.44,46052.0
2021-08-02 15:15:00,39.44,39.47,39.38,39.41,39264.0,39.44,39.47,39.38,39.41,39264.0
2021-08-02 15:20:00,39.43,39.48,39.13,39.26,65796.0,39.43,39.48,39.13,39.26,65796.0
2021-08-02 15:25:00,39.25,39.26,39.04,39.14,78560.0,39.25,39.26,39.04,39.14,78560.0
2021-08-02 15:30:00,39.14,39.42,39.14,39.4,64952.0,39.14,39.42,39.14,39.4,64952.0
2021-08-02 15:35:00,39.35,39.51,39.32,39.45,68644.0,39.35,39.51,39.32,39.45,68644.0
2021-08-02 15:40:00,39.47,39.47,39.26,39.29,71832.0,39.47,39.47,39.26,39.29,71832.0
2021-08-02 15:45:00,39.31,39.49,39.26,39.35,150628.0,39.31,39.49,39.26,39.35,150628.0
2021-08-02 15:50:00,39.4,39.41,39.16,39.22,117276.0,39.4,39.41,39.16,39.22,117276.0
2021-08-02 15:55:00,39.19,39.36,39.0,39.36,249172.0,39.19,39.36,39.0,39.36,249172.0
2021-08-03 09:30:00,39.2,39.2,37.51,37.84,699004.0,39.2,39.2,37.51,37.84,699004.0
2021-08-03 09:35:00,37.8,38.34,37.7,38.26,308520.0,37.8,38.34,37.7,38.26,308520.0
2021-08-03 09:40:00,38.23,38.36,37.41,37.74,449940.0,38.23,38.36,37.41,37.74,449940.0
2021-08-03 09:45:00,37.66,37.8,37.25,37.72,341548.0,37.66,37.8,37.25,37.72,341548.0
2021-08-03 09:50:00,37.72,37.91,37.51,37.82,169164.0,37.72,37.91,37.51,37.82,169164.0
2021-08-03 09:55:00,37.83,38.22,37.81,37.97,216884.0,37.83,38.22,37.81,37.97,216884.0
2021-08-03 10:00:00,37.93,38.17,37.81,37.81,109340.0,37.93,38.17,37.81,37.81,109340.0
2021-08-03 10:05:00,37.77,37.78,37.51,37.55,118792.0,37.77,37.78,37.51,37.55,118792.0
2021-08-03 10:10:00,37.57,38.0,37.5,37.8,107224.0,37.57,38.0,37.5,37.8,107224.0
2021-08-03 10:15:00,37.77,37.81,37.39,37.71,168384.0,37.77,37.81,37.39,37.71,168384.0
2021-08-03 10:20:00,37.67,37.88,37.54,37.74,91540.0,37.67,37.88,37.54,37.74,91540.0
2021-08-03 10:25:00,37.75,38.25,37.63,38.16,141524.0,37.75,38.25,37.63,38.16,141524.0
2021-08-03 10:30:00,38.19,38.25,37.87,37.99,145168.0,38.19,38.25,37.87,37.99,145168.0
2021-08-03 10:35:00,37.96,38.13,37.67,37.67,92288.0,37.96,38.13,37.67,37.67,92288.0
2021-08-03 10:40:00,37.71,37.74,37.41,37.67,146956.0,37.71,37.74,37.41,37.67,146956.0
2021-08-03 10:45:00,37.7,37.81,37.5,37.79,91572.0,37.7,37.81,37.5,37.79,91572.0
2021-08-03 10:50:00,37.75,37.97,37.74,37.89,48960.0,37.75,37.97,37.74,37.89,48960.0
2021-08-03 10:55:00,37.88,37.88,37.5,37.56,45592.0,37.88,37.88,37.5,37.56,45592.0
2021-08-03 11:00:00,37.54,37.62,37.38,37.6,86904.0,37.54,37.62,37.38,37.6,86904.0
2021-08-03 11:05:00,37.59,37.74,37.46,37.57,72840.0,37.59,37.74,37.46,37.57,72840.0
2021-08-03 11:10:00,37.52,37.62,37.3,37.3,121640.0,37.52,37.62,37.3,37.3,121640.0
2021-08-03 11:15:00,37.3,37.33,37.12,37.31,184576.0,37.3,37.33,37.12,37.31,184576.0
2021-08-03 11:20:00,37.32,37.47,37.25,37.26,85808.0,37.32,37.47,37.25,37.26,85808.0
2021-08-03 11:25:00,37.26,37.34,37.05,37.33,160248.0,37.26,37.34,37.05,37.33,160248.0
2021-08-03 11:30:00,37.37,37.52,37.22,37.46,104928.0,37.37,37.52,37.22,37.46,104928.0
2021-08-03 11:35:00,37.43,37.49,37.27,37.49,57464.0,37.43,37.49,37.27,37.49,57464.0
2021-08-03 11:40:00,37.45,37.52,37.39,37.43,49704.0,37.45,37.52,37.39,37.43,49704.0
2021-08-03 11:45:00,37.42,37.61,37.38,37.58,77828.0,37.42,37.61,37.38,37.58,77828.0
2021-08-03 11:50:00,37.56,37.78,37.5,37.52,112764.0,37.56,37.78,37.5,37.52,112764.0
2021-08-03 11:55:00,37.6,37.63,37.38,37.38,43880.0,37.6,37.63,37.38,37.38,43880.0
2021-08-03 12:00:00,37.38,37.68,37.33,37.6,71736.0,37.38,37.68,37.33,37.6,71736.0
2021-08-03 12:05:00,37.62,37.63,37.5,37.55,36372.0,37.62,37.63,37.5,37.55,36372.0
2021-08-03 12:10:00,37.51,37.58,37.4,37.42,30264.0,37.51,37.58,37.4,37.42,30264.0
2021-08-03 12:15:00,37.5,37.63,37.47,37.55,31600.0,37.5,37.63,37.47,37.55,31600.0
2021-08-03 12:20:00,37.52,37.52,37.44,37.44,46924.0,37.52,37.52,37.44,37.44,46924.0
2021-08-03 12:25:00,37.45,37.48,37.39,37.42,33656.0,37.45,37.48,37.39,37.42,33656.0
2021-08-03 12:30:00,37.4,37.43,37.35,37.38,35684.0,37.4,37.43,37.35,37.38,35684.0
2021-08-03 12:35:00,37.38,37.5,37.38,37.41,42312.0,37.38,37.5,37.38,37.41,42312.0
2021-08-03 12:40:00,37.43,37.43,37.31,37.4,39292.0,37.43,37.43,37.31,37.4,39292.0
2021-08-03 12:45:00,37.4,37.43,37.3,37.41,51688.0,37.4,37.43,37.3,37.41,51688.0
2021-08-03 12:50:00,37.43,37.68,37.4,37.68,57452.0,37.43,37.68,37.4,37.68,57452.0
2021-08-03 12:55:00,37.68,37.86,37.66,37.67,56740.0,37.68,37.86,37.66,37.67,56740.0
2021-08-03 13:00:00,37.67,37.68,37.44,37.44,39380.0,37.67,37.68,37.44,37.44,39380.0
2021-08-03 13:05:00,37.46,37.63,37.46,37.63,36596.0,37.46,37.63,37.46,37.63,36596.0
2021-08-03 13:10:00,37.63,37.65,37.55,37.63,42988.0,37.63,37.65,37.55,37.63,42988.0
2021-08-03 13:15:00,37.65,37.71,37.5,37.51,35272.0,37.65,37.71,37.5,37.51,35272.0
2021-08-03 13:20:00,37.49,37.52,37.4,37.4,41660.0,37.49,37.52,37.4,37.4,41660.0
2021-08-03 13:25:00,37.39,37.56,37.38,37.51,40984.0,37.39,37.56,37.38,37.51,40984.0
2021-08-03 13:30:00,37.49,37.59,37.43,37.43,40840.0,37.49,37.59,37.43,37.43,40840.0
2021-08-03 13:35:00,37.41,37.47,37.34,37.36,52700.0,37.41,37.47,37.34,37.36,52700.0
2021-08-03 13:40:00,37.35,37.53,37.35,37.47,57948.0,37.35,37.53,37.35,37.47,57948.0
2021-08-03 13:45:00,37.46,37.56,37.44,37.49,33768.0,37.46,37.56,37.44,37.49,33768.0
2021-08-03 13:50:00,37.52,37.66,37.5,37.66,44016.0,37.52,37.66,37.5,37.66,44016.0
2021-08-03 13:55:00,37.68,37.74,37.58,37.58,57952.0,37.68,37.74,37.58,37.58,57952.0
2021-08-03 14:00:00,37.6,37.62,37.51,37.54,30572.0,37.6,37.62,37.51,37.54,30572.0
2021-08-03 14:05:00,37.55,37.6,37.48,37.52,40516.0,37.55,37.6,37.48,37.52,40516.0
2021-08-03 14:10:00,37.57,37.75,37.56,37.72,57240.0,37.57,37.75,37.56,37.72,57240.0
2021-08-03 14:15:00,37.7,37.74,37.65,37.71,33572.0,37.7,37.74,37.65,37.71,33572.0
2021-08-03 14:20:00,37.68,37.68,37.53,37.58,26180.0,37.68,37.68,37.53,37.58,26180.0
2021-08-03 14:25:00,37.59,37.65,37.53,37.61,25452.0,37.59,37.65,37.53,37.61,25452.0
2021-08-03 14:30:00,37.54,37.65,37.5,37.62,27244.0,37.54,37.65,37.5,37.62,27244.0
2021-08-03 14:35:00,37.62,37.75,37.62,37.69,67496.0,37.62,37.75,37.62,37.69,67496.0
2021-08-03 14:40:00,37.72,37.75,37.66,37.69,45388.0,37.72,37.75,37.66,37.69,45388.0
2021-08-03 14:45:00,37.69,37.69,37.54,37.59,48620.0,37.69,37.69,37.54,37.59,48620.0
2021-08-03 14:50:00,37.62,37.7,37.59,37.68,30488.0,37.62,37.7,37.59,37.68,30488.0
2021-08-03 14:55:00,37.68,37.75,37.61,37.62,52316.0,37.68,37.75,37.61,37.62,52316.0
2021-08-03 15:00:00,37.62,37.76,37.61,37.76,72144.0,37.62,37.76,37.61,37.76,72144.0
2021-08-03 15:05:00,37.77,37.85,37.63,37.64,84076.0,37.77,37.85,37.63,37.64,84076.0
2021-08-03 15:10:00,37.66,37.66,37.51,37.56,83236.0,37.66,37.66,37.51,37.56,83236.0
2021-08-03 15:15:00,37.57,37.61,37.5,37.5,61176.0,37.57,37.61,37.5,37.5,61176.0
2021-08-03 15:20:00,37.52,37.58,37.5,37.58,56244.0,37.52,37.58,37.5,37.58,56244.0
2021-08-03 15:25:00,37.56,37.58,37.35,37.39,158328.0,37.56,37.58,37.35,37.39,158328.0
2021-08-03 15:30:00,37.42,37.42,37.25,37.3,111744.0,37.42,37.42,37.25,37.3,111744.0
2021-08-03 15:35:00,37.29,37.49,37.26,37.48,134784.0,37.29,37.49,37.26,37.48,134784.0
2021-08-03 15:40:00,37.48,37.87,37.48,37.81,235836.0,37.48,37.87,37.48,37.81,235836.0
2021-08-03 15:45:00,37.81,38.97,37.75,38.97,742504.0,37.81,38.97,37.75,38.97,742504.0
2021-08-03 15:50:00,38.97,39.43,38.78,39.28,1052688.0,38.97,39.43,38.78,39.28,1052688.0
2021-08-03 15:55:00,39.28,39.72,37.76,38.19,3344736.0,39.28,39.72,37.76,38.19,3344736.0
2021-08-04 09:30:00,38.18,38.69,38.03,38.23,269648.0,38.18,38.69,38.03,38.23,269648.0
2021-08-04 09:35:00,38.27,39.25,38.18,39.23,262184.0,38.27,39.25,38.18,39.23,262184.0
2021-08-04 09:40:00,39.29,39.45,38.73,38.78,279604.0,39.29,39.45,38.73,38.78,279604.0
2021-08-04 09:45:00,38.81,38.92,38.47,38.83,93908.0,38.81,38.92,38.47,38.83,93908.0
2021-08-04 09:50:00,38.76,39.0,38.49,38.55,116132.0,38.76,39.0,38.49,38.55,116132.0
2021-08-04 09:55:00,38.55,38.63,38.44,38.59,57520.0,38.55,38.63,38.44,38.59,57520.0
2021-08-04 10:00:00,38.63,38.75,38.53,38.65,69864.0,38.63,38.75,38.53,38.65,69864.0
2021-08-04 10:05:00,38.63,39.05,38.49,38.93,111024.0,38.63,39.05,38.49,38.93,111024.0
2021-08-04 10:10:00,38.97,39.27,38.91,39.24,130988.0,38.97,39.27,38.91,39.24,130988.0
2021-08-04 10:15:00,39.24,39.27,38.75,38.75,163596.0,39.24,39.27,38.75,38.75,163596.0
2021-08-04 10:20:00,38.83,38.88,38.43,38.48,88308.0,38.83,38.88,38.43,38.48,88308.0
2021-08-04 10:25:00,38.44,38.5,38.24,38.45,85928.0,38.44,38.5,38.24,38.45,85928.0
2021-08-04 10:30:00,38.31,38.51,38.17,38.24,78968.0,38.31,38.51,38.17,38.24,78968.0
2021-08-04 10:35:00,38.24,38.5,38.19,38.34,54552.0,38.24,38.5,38.19,38.34,54552.0
2021-08-04 10:40:00,38.34,38.44,38.26,38.26,22816.0,38.34,38.44,38.26,38.26,22816.0
2021-08-04 10:45:00,38.26,38.35,38.05,38.1,103084.0,38.26,38.35,38.05,38.1,103084.0
2021-08-04 10:50:00,38.1,38.25,37.8,37.86,68464.0,38.1,38.25,37.8,37.86,68464.0
2021-08-04 10:55:00,37.84,37.95,37.54,37.95,114572.0,37.84,37.95,37.54,37.95,114572.0
2021-08-04 11:00:00,37.94,38.24,37.82,38.19,85528.0,37.94,38.24,37.82,38.19,85528.0
2021-08-04 11:05:00,38.13,38.18,37.91,38.14,70120.0,38.13,38.18,37.91,38.14,70120.0
2021-08-04 11:10:00,38.17,38.4,38.03,38.03,49188.0,38.17,38.4,38.03,38.03,49188.0
2021-08-04 11:15:00,38.1,38.2,38.05,38.12,32464.0,38.1,38.2,38.05,38.12,32464.0
2021-08-04 11:20:00,38.08,38.32,38.06,38.06,65920.0,38.08,38.32,38.06,38.06,65920.0
2021-08-04 11:25:00,38.08,38.15,37.95,38.08,33104.0,38.08,38.15,37.95,38.08,33104.0
2021-08-04 11:30:00,38.12,38.24,38.08,38.21,28640.0,38.12,38.24,38.08,38.21,28640.0
2021-08-04 11:35:00,38.2,38.21,37.94,38.03,35520.0,38.2,38.21,37.94,38.03,35520.0
2021-08-04 11:40:00,37.99,38.04,37.83,37.96,44792.0,37.99,38.04,37.83,37.96,44792.0
2021-08-04 11:45:00,38.04,38.08,37.92,37.93,34764.0,38.04,38.08,37.92,37.93,34764.0
2021-08-04 11:50:00,37.88,37.91,37.63,37.78,69620.0,37.88,37.91,37.63,37.78,69620.0
2021-08-04 11:55:00,37.81,37.81,37.51,37.53,79264.0,37.81,37.81,37.51,37.53,79264.0
2021-08-04 12:00:00,37.54,37.61,37.15,37.31,206392.0,37.54,37.61,37.15,37.31,206392.0
2021-08-04 12:05:00,37.34,37.61,37.31,37.58,92780.0,37.34,37.61,37.31,37.58,92780.0
2021-08-04 12:10:00,37.56,37.58,37.46,37.48,39388.0,37.56,37.58,37.46,37.48,39388.0
2021-08-04 12:15:00,37.48,37.52,37.25,37.28,70584.0,37.48,37.52,37.25,37.28,70584.0
2021-08-04 12:20:00,37.27,37.39,37.25,37.35,43572.0,37.27,37.39,37.25,37.35,43572.0
2021-08-04 12:25:00,37.37,37.37,37.25,37.3,47192.0,37.37,37.37,37.25,37.3,47192.0
2021-08-04 12:30:00,37.33,37.49,37.31,37.47,33780.0,37.33,37.49,37.31,37.47,33780.0
2021-08-04 12:35:00,37.47,37.63,37.47,37.55,42728.0,37.47,37.63,37.47,37.55,42728.0
2021-08-04 12:40:00,37.55,37.56,37.4,37.47,36320.0,37.55,37.56,37.4,37.47,36320.0
2021-08-04 12:45:00,37.45,37.52,37.38,37.48,30116.0,37.45,37.52,37.38,37.48,30116.0
2021-08-04 12:50:00,37.49,37.52,37.35,37.4,40624.0,37.49,37.52,37.35,37.4,40624.0
2021-08-04 12:55:00,37.39,37.45,37.27,37.37,28452.0,37.39,37.45,37.27,37.37,28452.0
2021-08-04 13:00:00,37.33,37.33,37.1,37.13,85868.0,37.33,37.33,37.1,37.13,85868.0
2021-08-04 13:05:00,37.13,37.29,37.12,37.22,52092.0,37.13,37.29,37.12,37.22,52092.0
2021-08-04 13:10:00,37.22,37.25,37.06,37.07,36704.0,37.22,37.25,37.06,37.07,36704.0
2021-08-04 13:15:00,37.09,37.09,36.9,37.0,92156.0,37.09,37.09,36.9,37.0,92156.0
2021-08-04 13:20:00,37.0,37.0,36.74,36.74,111408.0,37.0,37.0,36.74,36.74,111408.0
2021-08-04 13:25:00,36.77,36.77,36.42,36.72,157632.0,36.77,36.77,36.42,36.72,157632.0
2021-08-04 13:30:00,36.72,37.0,36.72,36.9,90036.0,36.72,37.0,36.72,36.9,90036.0
2021-08-04 13:35:00,36.89,36.94,36.74,36.83,63068.0,36.89,36.94,36.74,36.83,63068.0
2021-08-04 13:40:00,36.8,36.91,36.76,36.85,53716.0,36.8,36.91,36.76,36.85,53716.0
2021-08-04 13:45:00,36.87,37.0,36.75,36.82,62492.0,36.87,37.0,36.75,36.82,62492.0
2021-08-04 13:50:00,36.8,36.9,36.71,36.82,62756.0,36.8,36.9,36.71,36.82,62756.0
2021-08-04 13:55:00,36.79,36.88,36.79,36.79,19724.0,36.79,36.88,36.79,36.79,19724.0
2021-08-04 14:00:00,36.8,36.88,36.69,36.73,49560.0,36.8,36.88,36.69,36.73,49560.0
2021-08-04 14:05:00,36.74,36.87,36.64,36.86,52336.0,36.74,36.87,36.64,36.86,52336.0
2021-08-04 14:10:00,36.88,36.91,36.79,36.79,17864.0,36.88,36.91,36.79,36.79,17864.0
2021-08-04 14:15:00,36.84,36.84,36.63,36.63,56332.0,36.84,36.84,36.63,36.63,56332.0
2021-08-04 14:20:00,36.65,36.7,36.55,36.7,50676.0,36.65,36.7,36.55,36.7,50676.0
2021-08-04 14:25:00,36.66,36.8,36.66,36.75,17412.0,36.66,36.8,36.66,36.75,17412.0
2021-08-04 14:30:00,36.76,36.85,36.73,36.73,21504.0,36.76,36.85,36.73,36.73,21504.0
2021-08-04 14:35:00,36.72,36.77,36.63,36.71,30416.0,36.72,36.77,36.63,36.71,30416.0
2021-08-04 14:40:00,36.72,36.77,36.66,36.69,29088.0,36.72,36.77,36.66,36.69,29088.0
2021-08-04 14:45:00,36.7,36.72,36.63,36.7,34020.0,36.7,36.72,36.63,36.7,34020.0
2021-08-04 14:50:00,36.74,37.09,36.73,37.09,76412.0,36.74,37.09,36.73,37.09,76412.0
2021-08-04 14:55:00,37.07,37.14,37.01,37.13,62960.0,37.07,37.14,37.01,37.13,62960.0
2021-08-04 15:00:00,37.1,37.24,37.07,37.24,59868.0,37.1,37.24,37.07,37.24,59868.0
2021-08-04 15:05:00,37.23,37.34,37.22,37.27,67440.0,37.23,37.34,37.22,37.27,67440.0
2021-08-04 15:10:00,37.29,37.31,37.24,37.24,39968.0,37.29,37.31,37.24,37.24,39968.0
2021-08-04 15:15:00,37.24,37.25,37.14,37.19,61928.0,37.24,37.25,37.14,37.19,61928.0
2021-08-04 15:20:00,37.2,37.21,37.11,37.11,50676.0,37.2,37.21,37.11,37.11,50676.0
2021-08-04 15:25:00,37.13,37.13,37.05,37.1,44908.0,37.13,37.13,37.05,37.1,44908.0
2021-08-04 15:30:00,37.11,37.12,37.04,37.09,43804.0,37.11,37.12,37.04,37.09,43804.0
2021-08-04 15:35:00,37.08,37.1,36.94,36.97,58236.0,37.08,37.1,36.94,36.97,58236.0
2021-08-04 15:40:00,36.98,36.99,36.66,36.72,106716.0,36.98,36.99,36.66,36.72,106716.0
2021-08-04 15:45:00,36.72,36.84,36.72,36.81,72296.0,36.72,36.84,36.72,36.81,72296.0
2021-08-04 15:50:00,36.86,36.99,36.8,36.91,86436.0,36.86,36.99,36.8,36.91,86436.0
2021-08-04 15:55:00,36.92,37.0,36.73,36.74,253812.0,36.92,37.0,36.73,36.74,253812.0
2021-08-05 09:30:00,37.0,37.7,36.91,37.26,296388.0,37.0,37.7,36.91,37.26,296388.0
2021-08-05 09:35:00,37.2,37.33,36.65,36.92,189880.0,37.2,37.33,36.65,36.92,189880.0
2021-08-05 09:40:00,36.76,37.08,36.6,36.63,180956.0,36.76,37.08,36.6,36.63,180956.0
2021-08-05 09:45:00,36.63,36.74,36.38,36.57,181884.0,36.63,36.74,36.38,36.57,181884.0
2021-08-05 09:50:00,36.51,36.99,36.49,36.68,112692.0,36.51,36.99,36.49,36.68,112692.0
2021-08-05 09:55:00,36.74,36.74,36.31,36.38,143956.0,36.74,36.74,36.31,36.38,143956.0
2021-08-05 10:00:00,36.44,36.87,36.4,36.67,134896.0,36.44,36.87,36.4,36.67,134896.0
2021-08-05 10:05:00,36.61,37.22,36.58,37.09,175164.0,36.61,37.22,36.58,37.09,175164.0
2021-08-05 10:10:00,37.01,37.01,36.66,36.76,139004.0,37.01,37.01,36.66,36.76,139004.0
2021-08-05 10:15:00,36.75,36.95,36.67,36.9,60592.0,36.75,36.95,36.67,36.9,60592.0
2021-08-05 10:20:00,36.97,37.13,36.91,37.13,57064.0,36.97,37.13,36.91,37.13,57064.0
2021-08-05 10:25:00,37.13,37.33,37.1,37.2,115276.0,37.13,37.33,37.1,37.2,115276.0
2021-08-05 10:30:00,37.17,37.43,37.12,37.43,80768.0,37.17,37.43,37.12,37.43,80768.0
2021-08-05 10:35:00,37.46,37.84,37.44,37.72,193504.0,37.46,37.84,37.44,37.72,193504.0
2021-08-05 10:40:00,37.56,37.67,37.4,37.59,51700.0,37.56,37.67,37.4,37.59,51700.0
2021-08-05 10:45:00,37.51,38.12,37.51,38.08,168976.0,37.51,38.12,37.51,38.08,168976.0
2021-08-05 10:50:00,38.12,38.39,37.97,37.99,248128.0,38.12,38.39,37.97,37.99,248128.0
2021-08-05 10:55:00,38.02,38.25,37.97,38.24,112912.0,38.02,38.25,37.97,38.24,112912.0
2021-08-05 11:00:00,38.22,38.6,38.22,38.54,174012.0,38.22,38.6,38.22,38.54,174012.0
2021-08-05 11:05:00,38.48,38.62,38.14,38.27,153272.0,38.48,38.62,38.14,38.27,153272.0
2021-08-05 11:10:00,38.3,38.65,38.26,38.65,78200.0,38.3,38.65,38.26,38.65,78200.0
2021-08-05 11:15:00,38.6,38.62,38.15,38.16,158788.0,38.6,38.62,38.15,38.16,158788.0
2021-08-05 11:20:00,38.15,38.25,38.08,38.22,54012.0,38.15,38.25,38.08,38.22,54012.0
2021-08-05 11:25:00,38.16,38.25,37.96,38.03,54016.0,38.16,38.25,37.96,38.03,54016.0
2021-08-05 11:30:00,38.06,38.2,38.06,38.18,36516.0,38.06,38.2,38.06,38.18,36516.0
2021-08-05 11:35:00,38.17,38.59,38.16,38.24,74740.0,38.17,38.59,38.16,38.24,74740.0
2021-08-05 11:40:00,38.27,38.3,38.13,38.22,40288.0,38.27,38.3,38.13,38.22,40288.0
2021-08-05 11:45:00,38.18,38.22,38.1,38.2,50396.0,38.18,38.22,38.1,38.2,50396.0
2021-08-05 11:50:00,38.17,38.42,38.16,38.41,82188.0,38.17,38.42,38.16,38.41,82188.0
2021-08-05 11:55:00,38.42,38.52,38.33,38.44,56856.0,38.42,38.52,38.33,38.44,56856.0
2021-08-05 12:00:00,38.42,38.59,38.42,38.55,75668.0,38.42,38.59,38.42,38.55,75668.0
2021-08-05 12:05:00,38.56,38.74,38.5,38.72,56924.0,38.56,38.74,38.5,38.72,56924.0
2021-08-05 12:10:00,38.72,38.73,38.5,38.54,56536.0,38.72,38.73,38.5,38.54,56536.0
2021-08-05 12:15:00,38.51,38.55,38.3,38.32,39544.0,38.51,38.55,38.3,38.32,39544.0
2021-08-05 12:20:00,38.33,38.46,38.29,38.46,10932.0,38.33,38.46,38.29,38.46,10932.0
2021-08-05 12:25:00,38.46,38.48,38.37,38.4,12056.0,38.46,38.48,38.37,38.4,12056.0
2021-08-05 12:30:00,38.42,38.49,38.4,38.44,15792.0,38.42,38.49,38.4,38.44,15792.0
2021-08-05 12:35:00,38.42,38.5,38.42,38.46,16916.0,38.42,38.5,38.42,38.46,16916.0
2021-08-05 12:40:00,38.43,38.52,38.39,38.45,25888.0,38.43,38.52,38.39,38.45,25888.0
2021-08-05 12:45:00,38.41,38.44,38.33,38.33,15088.0,38.41,38.44,38.33,38.33,15088.0
2021-08-05 12:50:00,38.38,38.38,38.31,38.38,14656.0,38.38,38.38,38.31,38.38,14656.0
2021-08-05 12:55:00,38.4,38.46,38.31,38.42,39076.0,38.4,38.46,38.31,38.42,39076.0
2021-08-05 13:00:00,38.42,38.43,38.34,38.4,19168.0,38.42,38.43,38.34,38.4,19168.0
2021-08-05 13:05:00,38.4,38.48,38.4,38.44,31616.0,38.4,38.48,38.4,38.44,31616.0
2021-08-05 13:10:00,38.45,38.45,38.37,38.39,21452.0,38.45,38.45,38.37,38.39,21452.0
2021-08-05 13:15:00,38.4,38.6,38.4,38.47,80804.0,38.4,38.6,38.4,38.47,80804.0
2021-08-05 13:20:00,38.46,38.47,38.19,38.22,66788.0,38.46,38.47,38.19,38.22,66788.0
2021-08-05 13:25:00,38.23,38.33,38.23,38.26,6588.0,38.23,38.33,38.23,38.26,6588.0
2021-08-05 13:30:00,38.27,38.44,38.26,38.38,15304.0,38.27,38.44,38.26,38.38,15304.0
2021-08-05 13:35:00,38.42,38.5,38.36,38.49,14916.0,38.42,38.5,38.36,38.49,14916.0
2021-08-05 13:40:00,38.53,38.79,38.52,38.72,163524.0,38.53,38.79,38.52,38.72,163524.0
2021-08-05 13:45:00,38.66,38.8,38.6,38.7,49124.0,38.66,38.8,38.6,38.7,49124.0
2021-08-05 13:50:00,38.74,38.83,38.68,38.83,38512.0,38.74,38.83,38.68,38.83,38512.0
2021-08-05 13:55:00,38.83,39.12,38.83,39.11,109792.0,38.83,39.12,38.83,39.11,109792.0
2021-08-05 14:00:00,39.11,39.18,39.03,39.07,54352.0,39.11,39.18,39.03,39.07,54352.0
2021-08-05 14:05:00,39.11,39.16,38.71,38.83,58344.0,39.11,39.16,38.71,38.83,58344.0
2021-08-05 14:10:00,38.92,38.98,38.88,38.95,26344.0,38.92,38.98,38.88,38.95,26344.0
2021-08-05 14:15:00,38.98,39.08,38.97,39.05,33480.0,38.98,39.08,38.97,39.05,33480.0
2021-08-05 14:20:00,39.05,39.05,38.81,38.85,47904.0,39.05,39.05,38.81,38.85,47904.0
2021-08-05 14:25:00,38.86,39.1,38.83,39.04,40900.0,38.86,39.1,38.83,39.04,40900.0
2021-08-05 14:30:00,39.04,39.4,39.03,39.25,96344.0,39.04,39.4,39.03,39.25,96344.0
2021-08-05 14:35:00,39.24,39.37,39.16,39.29,46760.0,39.24,39.37,39.16,39.29,46760.0
2021-08-05 14:40:00,39.32,39.32,39.16,39.16,75128.0,39.32,39.32,39.16,39.16,75128.0
2021-08-05 14:45:00,39.16,39.18,38.98,39.1,93256.0,39.16,39.18,38.98,39.1,93256.0
2021-08-05 14:50:00,39.08,39.09,38.89,39.05,114644.0,39.08,39.09,38.89,39.05,114644.0
2021-08-05 14:55:00,39.01,39.05,38.9,38.96,30836.0,39.01,39.05,38.9,38.96,30836.0
2021-08-05 15:00:00,38.97,38.97,38.73,38.8,63524.0,38.97,38.97,38.73,38.8,63524.0
2021-08-05 15:05:00,38.8,38.87,38.63,38.63,43208.0,38.8,38.87,38.63,38.63,43208.0
2021-08-05 15:10:00,38.65,38.66,38.47,38.47,52116.0,38.65,38.66,38.47,38.47,52116.0
2021-08-05 15:15:00,38.41,38.55,38.41,38.5,72416.0,38.41,38.55,38.41,38.5,72416.0
2021-08-05 15:20:00,38.55,38.6,38.43,38.45,69448.0,38.55,38.6,38.43,38.45,69448.0
2021-08-05 15:25:00,38.43,38.44,38.3,38.36,40508.0,38.43,38.44,38.3,38.36,40508.0
2021-08-05 15:30:00,38.33,38.38,38.13,38.28,86120.0,38.33,38.38,38.13,38.28,86120.0
2021-08-05 15:35:00,38.33,38.37,38.2,38.2,34556.0,38.33,38.37,38.2,38.2,34556.0
2021-08-05 15:40:00,38.18,38.24,38.09,38.15,100264.0,38.18,38.24,38.09,38.15,100264.0
2021-08-05 15:45:00,38.16,38.23,38.12,38.2,53508.0,38.16,38.23,38.12,38.2,53508.0
2021-08-05 15:50:00,38.2,38.4,38.11,38.38,126320.0,38.2,38.4,38.11,38.38,126320.0
2021-08-05 15:55:00,38.38,38.43,38.21,38.37,177996.0,38.38,38.43,38.21,38.37,177996.0
2021-08-06 09:30:00,38.65,39.09,38.14,38.6,258516.0,38.65,39.09,38.14,38.6,258516.0
2021-08-06 09:35:00,38.57,39.13,38.57,38.81,94864.0,38.57,39.13,38.57,38.81,94864.0
2021-08-06 09:40:00,38.86,38.98,38.27,38.31,99276.0,38.86,38.98,38.27,38.31,99276.0
2021-08-06 09:45:00,38.33,38.41,38.13,38.13,44632.0,38.33,38.41,38.13,38.13,44632.0
2021-08-06 09:50:00,38.13,38.37,37.97,38.36,71724.0,38.13,38.37,37.97,38.36,71724.0
2021-08-06 09:55:00,38.29,38.61,38.24,38.54,89776.0,38.29,38.61,38.24,38.54,89776.0
2021-08-06 10:00:00,38.53,38.8,38.4,38.7,65888.0,38.53,38.8,38.4,38.7,65888.0
2021-08-06 10:05:00,38.59,38.64,38.36,38.52,61136.0,38.59,38.64,38.36,38.52,61136.0
2021-08-06 10:10:00,38.43,38.49,38.18,38.25,59976.0,38.43,38.49,38.18,38.25,59976.0
2021-08-06 10:15:00,38.29,38.4,38.23,38.35,20740.0,38.29,38.4,38.23,38.35,20740.0
2021-08-06 10:20:00,38.32,38.35,38.09,38.2,36200.0,38.32,38.35,38.09,38.2,36200.0
2021-08-06 10:25:00,38.07,38.14,37.76,37.85,59480.0,38.07,38.14,37.76,37.85,59480.0
2021-08-06 10:30:00,37.88,38.07,37.75,38.03,74108.0,37.88,38.07,37.75,38.03,74108.0
2021-08-06 10:35:00,38.01,38.01,37.75,37.78,31412.0,38.01,38.01,37.75,37.78,31412.0
2021-08-06 10:40:00,37.79,37.91,37.79,37.9,39600.0,37.79,37.91,37.79,37.9,39600.0
2021-08-06 10:45:00,37.89,37.89,37.63,37.69,81476.0,37.89,37.89,37.63,37.69,81476.0
2021-08-06 10:50:00,37.7,37.84,37.7,37.8,23892.0,37.7,37.84,37.7,37.8,23892.0
2021-08-06 10:55:00,37.77,37.81,37.7,37.79,12852.0,37.77,37.81,37.7,37.79,12852.0
2021-08-06 11:00:00,37.74,37.85,37.71,37.82,18232.0,37.74,37.85,37.71,37.82,18232.0
2021-08-06 11:05:00,37.82,37.84,37.7,37.78,19732.0,37.82,37.84,37.7,37.78,19732.0
2021-08-06 11:10:00,37.76,37.9,37.71,37.85,34336.0,37.76,37.9,37.71,37.85,34336.0
2021-08-06 11:15:00,37.83,38.06,37.79,38.05,34708.0,37.83,38.06,37.79,38.05,34708.0
2021-08-06 11:20:00,38.06,38.52,38.02,38.5,108724.0,38.06,38.52,38.02,38.5,108724.0
2021-08-06 11:25:00,38.48,38.48,38.27,38.29,31692.0,38.48,38.48,38.27,38.29,31692.0
2021-08-06 11:30:00,38.29,38.29,38.12,38.2,33152.0,38.29,38.29,38.12,38.2,33152.0
2021-08-06 11:35:00,38.21,38.21,38.13,38.19,17184.0,38.21,38.21,38.13,38.19,17184.0
2021-08-06 11:40:00,38.19,38.26,38.16,38.2,15872.0,38.19,38.26,38.16,38.2,15872.0
2021-08-06 11:45:00,38.23,38.39,38.16,38.34,22440.0,38.23,38.39,38.16,38.34,22440.0
2021-08-06 11:50:00,38.37,38.68,38.37,38.47,98608.0,38.37,38.68,38.37,38.47,98608.0
2021-08-06 11:55:00,38.43,38.45,38.18,38.18,29200.0,38.43,38.45,38.18,38.18,29200.0
2021-08-06 12:00:00,38.18,38.22,38.12,38.17,19456.0,38.18,38.22,38.12,38.17,19456.0
2021-08-06 12:05:00,38.17,38.18,38.05,38.11,45268.0,38.17,38.18,38.05,38.11,45268.0
2021-08-06 12:10:00,38.17,38.19,37.99,38.06,76476.0,38.17,38.19,37.99,38.06,76476.0
2021-08-06 12:15:00,38.07,38.23,38.07,38.23,20768.0,38.07,38.23,38.07,38.23,20768.0
2021-08-06 12:20:00,38.23,38.44,38.2,38.24,53628.0,38.23,38.44,38.2,38.24,53628.0
2021-08-06 12:25:00,38.23,38.23,38.09,38.09,39068.0,38.23,38.23,38.09,38.09,39068.0
2021-08-06 12:30:00,38.14,38.16,38.06,38.14,18660.0,38.14,38.16,38.06,38.14,18660.0
2021-08-06 12:35:00,38.13,38.13,38.08,38.08,5204.0,38.13,38.13,38.08,38.08,5204.0
2021-08-06 12:40:00,38.12,38.14,38.1,38.14,14620.0,38.12,38.14,38.1,38.14,14620.0
2021-08-06 12:45:00,38.08,38.15,37.98,38.14,24244.0,38.08,38.15,37.98,38.14,24244.0
2021-08-06 12:50:00,38.13,38.17,38.07,38.1,26264.0,38.13,38.17,38.07,38.1,26264.0
2021-08-06 12:55:00,38.08,38.08,38.02,38.05,20840.0,38.08,38.08,38.02,38.05,20840.0
2021-08-06 13:00:00,38.05,38.05,37.96,38.0,20600.0,38.05,38.05,37.96,38.0,20600.0
2021-08-06 13:05:00,38.03,38.03,37.99,37.99,12216.0,38.03,38.03,37.99,37.99,12216.0
2021-08-06 13:10:00,38.0,38.09,38.0,38.05,21708.0,38.0,38.09,38.0,38.05,21708.0
2021-08-06 13:15:00,38.04,38.08,38.01,38.01,10404.0,38.04,38.08,38.01,38.01,10404.0
2021-08-06 13:20:00,38.01,38.05,38.0,38.0,25612.0,38.01,38.05,38.0,38.0,25612.0
2021-08-06 13:25:00,38.0,38.04,37.95,37.95,20356.0,38.0,38.04,37.95,37.95,20356.0
2021-08-06 13:30:00,37.92,37.99,37.91,37.97,25764.0,37.92,37.99,37.91,37.97,25764.0
2021-08-06 13:35:00,37.96,37.98,37.89,37.91,34584.0,37.96,37.98,37.89,37.91,34584.0
2021-08-06 13:40:00,37.98,37.98,37.84,37.88,17548.0,37.98,37.98,37.84,37.88,17548.0
2021-08-06 13:45:00,37.93,37.94,37.85,37.88,22720.0,37.93,37.94,37.85,37.88,22720.0
2021-08-06 13:50:00,37.85,37.87,37.65,37.69,94752.0,37.85,37.87,37.65,37.69,94752.0
2021-08-06 13:55:00,37.75,37.87,37.74,37.77,13844.0,37.75,37.87,37.74,37.77,13844.0
2021-08-06 14:00:00,37.76,37.79,37.72,37.75,31264.0,37.76,37.79,37.72,37.75,31264.0
2021-08-06 14:05:00,37.76,37.82,37.7,37.72,32228.0,37.76,37.82,37.7,37.72,32228.0
2021-08-06 14:10:00,37.73,37.74,37.63,37.69,46848.0,37.73,37.74,37.63,37.69,46848.0
2021-08-06 14:15:00,37.74,37.75,37.63,37.67,11304.0,37.74,37.75,37.63,37.67,11304.0
2021-08-06 14:20:00,37.68,37.71,37.58,37.68,36520.0,37.68,37.71,37.58,37.68,36520.0
2021-08-06 14:25:00,37.69,37.73,37.67,37.73,13400.0,37.69,37.73,37.67,37.73,13400.0
2021-08-06 14:30:00,37.7,37.75,37.67,37.71,34108.0,37.7,37.75,37.67,37.71,34108.0
2021-08-06 14:35:00,37.71,37.77,37.7,37.75,31300.0,37.71,37.77,37.7,37.75,31300.0
2021-08-06 14:40:00,37.76,37.82,37.72,37.78,35104.0,37.76,37.82,37.72,37.78,35104.0
2021-08-06 14:45:00,37.77,37.84,37.76,37.76,34224.0,37.77,37.84,37.76,37.76,34224.0
2021-08-06 14:50:00,37.76,37.8,37.68,37.77,19184.0,37.76,37.8,37.68,37.77,19184.0
2021-08-06 14:55:00,37.77,37.77,37.7,37.75,18784.0,37.77,37.77,37.7,37.75,18784.0
2021-08-06 15:00:00,37.77,37.77,37.68,37.75,14520.0,37.77,37.77,37.68,37.75,14520.0
2021-08-06 15:05:00,37.71,37.81,37.71,37.73,16860.0,37.71,37.81,37.71,37.73,16860.0
2021-08-06 15:10:00,37.76,37.79,37.72,37.76,10140.0,37.76,37.79,37.72,37.76,10140.0
2021-08-06 15:15:00,37.78,37.82,37.73,37.77,46064.0,37.78,37.82,37.73,37.77,46064.0
2021-08-06 15:20:00,37.77,37.85,37.75,37.85,27812.0,37.77,37.85,37.75,37.85,27812.0
2021-08-06 15:25:00,37.87,37.87,37.77,37.83,29804.0,37.87,37.87,37.77,37.83,29804.0
2021-08-06 15:30:00,37.84,37.9,37.81,37.83,76508.0,37.84,37.9,37.81,37.83,76508.0
2021-08-06 15:35:00,37.82,37.89,37.81,37.86,40444.0,37.82,37.89,37.81,37.86,40444.0
2021-08-06 15:40:00,37.89,37.94,37.79,37.82,70796.0,37.89,37.94,37.79,37.82,70796.0
2021-08-06 15:45:00,37.82,37.85,37.68,37.73,77300.0,37.82,37.85,37.68,37.73,77300.0
2021-08-06 15:50:00,37.75,37.86,37.7,37.7,63124.0,37.75,37.86,37.7,37.7,63124.0
2021-08-06 15:55:00,37.75,37.96,37.73,37.94,117024.0,37.75,37.96,37.73,37.94,117024.0
2021-08-09 09:30:00,37.95,38.21,37.67,38.21,132364.0,37.95,38.21,37.67,38.21,132364.0
2021-08-09 09:35:00,38.18,38.87,38.12,38.57,175168.0,38.18,38.87,38.12,38.57,175168.0
2021-08-09 09:40:00,38.53,38.64,38.36,38.44,64176.0,38.53,38.64,38.36,38.44,64176.0
2021-08-09 09:45:00,38.43,38.65,38.25,38.5,61432.0,38.43,38.65,38.25,38.5,61432.0
2021-08-09 09:50:00,38.56,38.97,38.56,38.78,148000.0,38.56,38.97,38.56,38.78,148000.0
2021-08-09 09:55:00,38.83,39.75,38.83,39.66,283644.0,38.83,39.75,38.83,39.66,283644.0
2021-08-09 10:00:00,39.66,39.84,39.34,39.71,154128.0,39.66,39.84,39.34,39.71,154128.0
2021-08-09 10:05:00,39.78,39.92,39.54,39.92,142284.0,39.78,39.92,39.54,39.92,142284.0
2021-08-09 10:10:00,39.84,40.99,39.83,40.57,372864.0,39.84,40.99,39.83,40.57,372864.0
2021-08-09 10:15:00,40.57,40.62,40.0,40.11,177176.0,40.57,40.62,40.0,40.11,177176.0
2021-08-09 10:20:00,40.15,40.35,40.11,40.28,98408.0,40.15,40.35,40.11,40.28,98408.0
2021-08-09 10:25:00,40.27,40.32,40.06,40.19,77960.0,40.27,40.32,40.06,40.19,77960.0
2021-08-09 10:30:00,40.13,40.13,39.72,39.88,170932.0,40.13,40.13,39.72,39.88,170932.0
2021-08-09 10:35:00,39.92,39.96,39.48,39.48,97976.0,39.92,39.96,39.48,39.48,97976.0
2021-08-09 10:40:00,39.56,39.65,39.41,39.51,92736.0,39.56,39.65,39.41,39.51,92736.0
2021-08-09 10:45:00,39.56,39.57,39.18,39.28,92580.0,39.56,39.57,39.18,39.28,92580.0
2021-08-09 10:50:00,39.29,39.43,39.18,39.43,55512.0,39.29,39.43,39.18,39.43,55512.0
2021-08-09 10:55:00,39.43,39.92,39.43,39.84,109672.0,39.43,39.92,39.43,39.84,109672.0
2021-08-09 11:00:00,39.77,39.98,39.62,39.62,70632.0,39.77,39.98,39.62,39.62,70632.0
2021-08-09 11:05:00,39.67,39.85,39.53,39.85,22952.0,39.67,39.85,39.53,39.85,22952.0
2021-08-09 11:10:00,39.86,39.99,39.82,39.99,39652.0,39.86,39.99,39.82,39.99,39652.0
2021-08-09 11:15:00,39.99,39.99,39.84,39.91,51040.0,39.99,39.99,39.84,39.91,51040.0
2021-08-09 11:20:00,39.89,40.12,39.89,40.02,50556.0,39.89,40.12,39.89,40.02,50556.0
2021-08-09 11:25:00,40.08,40.08,39.91,39.99,50888.0,40.08,40.08,39.91,39.99,50888.0
2021-08-09 11:30:00,39.96,40.02,39.86,40.0,37324.0,39.96,40.02,39.86,40.0,37324.0
2021-08-09 11:35:00,39.98,40.02,39.77,39.77,35696.0,39.98,40.02,39.77,39.77,35696.0
2021-08-09 11:40:00,39.79,39.84,39.73,39.77,34676.0,39.79,39.84,39.73,39.77,34676.0
2021-08-09 11:45:00,39.75,39.84,39.74,39.75,21124.0,39.75,39.84,39.74,39.75,21124.0
2021-08-09 11:50:00,39.73,39.83,39.73,39.76,18528.0,39.73,39.83,39.73,39.76,18528.0
2021-08-09 11:55:00,39.76,39.77,39.45,39.58,70572.0,39.76,39.77,39.45,39.58,70572.0
2021-08-09 12:00:00,39.57,39.58,39.35,39.35,21716.0,39.57,39.58,39.35,39.35,21716.0
2021-08-09 12:05:00,39.42,39.79,39.42,39.74,54272.0,39.42,39.79,39.42,39.74,54272.0
2021-08-09 12:10:00,39.7,39.72,39.63,39.69,32908.0,39.7,39.72,39.63,39.69,32908.0
2021-08-09 12:15:00,39.74,39.89,39.72,39.89,88900.0,39.74,39.89,39.72,39.89,88900.0
2021-08-09 12:20:00,39.92,40.09,39.88,39.93,78872.0,39.92,40.09,39.88,39.93,78872.0
2021-08-09 12:25:00,39.97,40.01,39.79,39.99,31044.0,39.97,40.01,39.79,39.99,31044.0
2021-08-09 12:30:00,40.06,40.07,40.0,40.01,12612.0,40.06,40.07,40.0,40.01,12612.0
2021-08-09 12:35:00,40.08,40.18,40.02,40.17,34688.0,40.08,40.18,40.02,40.17,34688.0
2021-08-09 12:40:00,40.17,40.22,40.07,40.17,41968.0,40.17,40.22,40.07,40.17,41968.0
2021-08-09 12:45:00,40.15,40.22,40.06,40.1,25596.0,40.15,40.22,40.06,40.1,25596.0
2021-08-09 12:50:00,40.16,40.16,39.95,39.95,17888.0,40.16,40.16,39.95,39.95,17888.0
2021-08-09 12:55:00,39.97,40.08,39.97,40.08,25184.0,39.97,40.08,39.97,40.08,25184.0
2021-08-09 13:00:00,40.12,40.18,40.01,40.15,23448.0,40.12,40.18,40.01,40.15,23448.0
2021-08-09 13:05:00,40.2,40.3,40.15,40.25,95812.0,40.2,40.3,40.15,40.25,95812.0
2021-08-09 13:10:00,40.25,40.41,40.23,40.39,56096.0,40.25,40.41,40.23,40.39,56096.0
2021-08-09 13:15:00,40.38,40.8,40.36,40.79,125236.0,40.38,40.8,40.36,40.79,125236.0
2021-08-09 13:20:00,40.83,40.99,40.61,40.66,99856.0,40.83,40.99,40.61,40.66,99856.0
2021-08-09 13:25:00,40.65,40.76,40.54,40.73,45720.0,40.65,40.76,40.54,40.73,45720.0
2021-08-09 13:30:00,40.75,40.75,40.64,40.66,30764.0,40.75,40.75,40.64,40.66,30764.0
2021-08-09 13:35:00,40.66,40.94,40.66,40.88,53788.0,40.66,40.94,40.66,40.88,53788.0
2021-08-09 13:40:00,40.91,41.18,40.88,41.16,109760.0,40.91,41.18,40.88,41.16,109760.0
2021-08-09 13:45:00,41.17,41.17,40.96,41.02,58124.0,41.17,41.17,40.96,41.02,58124.0
2021-08-09 13:50:00,41.01,41.05,40.91,40.95,48968.0,41.01,41.05,40.91,40.95,48968.0
2021-08-09 13:55:00,40.97,40.97,40.6,40.67,61756.0,40.97,40.97,40.6,40.67,61756.0
2021-08-09 14:00:00,40.64,40.74,40.64,40.74,19328.0,40.64,40.74,40.64,40.74,19328.0
2021-08-09 14:05:00,40.7,40.85,40.6,40.85,41156.0,40.7,40.85,40.6,40.85,41156.0
2021-08-09 14:10:00,40.85,40.96,40.77,40.83,28676.0,40.85,40.96,40.77,40.83,28676.0
2021-08-09 14:15:00,40.89,40.97,40.77,40.96,24608.0,40.89,40.97,40.77,40.96,24608.0
2021-08-09 14:20:00,40.97,40.98,40.9,40.98,42936.0,40.97,40.98,40.9,40.98,42936.0
2021-08-09 14:25:00,40.96,41.02,40.9,40.97,38144.0,40.96,41.02,40.9,40.97,38144.0
2021-08-09 14:30:00,40.97,41.13,40.97,41.06,50336.0,40.97,41.13,40.97,41.06,50336.0
2021-08-09 14:35:00,41.02,41.11,41.02,41.07,14964.0,41.02,41.11,41.02,41.07,14964.0
2021-08-09 14:40:00,41.08,41.09,40.86,40.98,43612.0,41.08,41.09,40.86,40.98,43612.0
2021-08-09 14:45:00,40.95,41.01,40.94,40.94,24724.0,40.95,41.01,40.94,40.94,24724.0
2021-08-09 14:50:00,40.94,40.97,40.89,40.93,34380.0,40.94,40.97,40.89,40.93,34380.0
2021-08-09 14:55:00,40.93,41.12,40.89,41.1,57972.0,40.93,41.12,40.89,41.1,57972.0
2021-08-09 15:00:00,41.08,41.08,40.81,40.87,64888.0,41.08,41.08,40.81,40.87,64888.0
2021-08-09 15:05:00,40.82,40.87,40.8,40.83,25356.0,40.82,40.87,40.8,40.83,25356.0
2021-08-09 15:10:00,40.86,40.94,40.85,40.86,43472.0,40.86,40.94,40.85,40.86,43472.0
2021-08-09 15:15:00,40.92,40.99,40.76,40.95,44916.0,40.92,40.99,40.76,40.95,44916.0
2021-08-09 15:20:00,40.92,40.95,40.63,40.64,60372.0,40.92,40.95,40.63,40.64,60372.0
2021-08-09 15:25:00,40.67,40.81,40.6,40.71,41680.0,40.67,40.81,40.6,40.71,41680.0
2021-08-09 15:30:00,40.72,40.75,40.44,40.55,53288.0,40.72,40.75,40.44,40.55,53288.0
2021-08-09 15:35:00,40.57,40.64,40.53,40.64,34472.0,40.57,40.64,40.53,40.64,34472.0
2021-08-09 15:40:00,40.6,40.63,40.51,40.55,56728.0,40.6,40.63,40.51,40.55,56728.0
2021-08-09 15:45:00,40.55,40.56,40.26,40.26,129992.0,40.55,40.56,40.26,40.26,129992.0
2021-08-09 15:50:00,40.25,40.34,40.0,40.12,149328.0,40.25,40.34,40.0,40.12,149328.0
2021-08-09 15:55:00,40.08,40.28,40.0,40.28,221628.0,40.08,40.28,40.0,40.28,221628.0
2021-08-10 09:30:00,40.34,40.99,40.29,40.6,227360.0,40.34,40.99,40.29,40.6,227360.0
2021-08-10 09:35:00,40.73,40.89,40.47,40.89,130504.0,40.73,40.89,40.47,40.89,130504.0
2021-08-10 09:40:00,40.96,41.05,40.64,40.64,116724.0,40.96,41.05,40.64,40.64,116724.0
2021-08-10 09:45:00,40.64,41.04,40.51,40.87,103760.0,40.64,41.04,40.51,40.87,103760.0
2021-08-10 09:50:00,40.91,41.1,40.77,41.1,70040.0,40.91,41.1,40.77,41.1,70040.0
2021-08-10 09:55:00,41.08,41.59,41.06,41.46,192524.0,41.08,41.59,41.06,41.46,192524.0
2021-08-10 10:00:00,41.48,41.73,41.41,41.52,180060.0,41.48,41.73,41.41,41.52,180060.0
2021-08-10 10:05:00,41.6,41.6,41.2,41.3,92676.0,41.6,41.6,41.2,41.3,92676.0
2021-08-10 10:10:00,41.3,41.45,41.16,41.3,66908.0,41.3,41.45,41.16,41.3,66908.0
2021-08-10 10:15:00,41.26,41.27,40.76,40.82,155712.0,41.26,41.27,40.76,40.82,155712.0
2021-08-10 10:20:00,40.81,41.22,40.8,41.11,80736.0,40.81,41.22,40.8,41.11,80736.0
2021-08-10 10:25:00,41.08,41.18,40.76,40.8,85508.0,41.08,41.18,40.76,40.8,85508.0
2021-08-10 10:30:00,40.77,40.77,40.42,40.49,107176.0,40.77,40.77,40.42,40.49,107176.0
2021-08-10 10:35:00,40.52,40.72,40.39,40.46,81044.0,40.52,40.72,40.39,40.46,81044.0
2021-08-10 10:40:00,40.47,40.48,40.33,40.4,53536.0,40.47,40.48,40.33,40.4,53536.0
2021-08-10 10:45:00,40.45,40.49,39.93,40.15,121296.0,40.45,40.49,39.93,40.15,121296.0
2021-08-10 10:50:00,40.16,40.17,39.75,39.88,108940.0,40.16,40.17,39.75,39.88,108940.0
2021-08-10 10:55:00,39.9,39.99,39.75,39.77,56532.0,39.9,39.99,39.75,39.77,56532.0
2021-08-10 11:00:00,39.76,39.79,39.56,39.7,65368.0,39.76,39.79,39.56,39.7,65368.0
2021-08-10 11:05:00,39.71,39.86,39.66,39.8,30384.0,39.71,39.86,39.66,39.8,30384.0
2021-08-10 11:10:00,39.78,39.85,39.66,39.66,42064.0,39.78,39.85,39.66,39.66,42064.0
2021-08-10 11:15:00,39.78,39.86,39.72,39.84,38416.0,39.78,39.86,39.72,39.84,38416.0
2021-08-10 11:20:00,39.79,40.09,39.77,39.92,46028.0,39.79,40.09,39.77,39.92,46028.0
2021-08-10 11:25:00,39.95,39.95,39.79,39.85,9948.0,39.95,39.95,39.79,39.85,9948.0
2021-08-10 11:30:00,39.85,39.86,39.72,39.86,11704.0,39.85,39.86,39.72,39.86,11704.0
2021-08-10 11:35:00,39.84,39.84,39.76,39.78,11760.0,39.84,39.84,39.76,39.78,11760.0
2021-08-10 11:40:00,39.77,39.79,39.66,39.68,24760.0,39.77,39.79,39.66,39.68,24760.0
2021-08-10 11:45:00,39.72,39.72,39.45,39.65,108840.0,39.72,39.72,39.45,39.65,108840.0
2021-08-10 11:50:00,39.75,39.81,39.62,39.62,49128.0,39.75,39.81,39.62,39.62,49128.0
2021-08-10 11:55:00,39.67,39.67,39.57,39.6,21608.0,39.67,39.67,39.57,39.6,21608.0
2021-08-10 12:00:00,39.58,39.66,39.56,39.62,14856.0,39.58,39.66,39.56,39.62,14856.0
2021-08-10 12:05:00,39.66,39.77,39.57,39.65,21676.0,39.66,39.77,39.57,39.65,21676.0
2021-08-10 12:10:00,39.61,39.63,39.47,39.48,28212.0,39.61,39.63,39.47,39.48,28212.0
2021-08-10 12:15:00,39.51,39.69,39.51,39.69,15172.0,39.51,39.69,39.51,39.69,15172.0
2021-08-10 12:20:00,39.7,39.7,39.6,39.63,10820.0,39.7,39.7,39.6,39.63,10820.0
2021-08-10 12:25:00,39.66,39.72,39.62,39.65,14528.0,39.66,39.72,39.62,39.65,14528.0
2021-08-10 12:30:00,39.7,39.83,39.65,39.78,25800.0,39.7,39.83,39.65,39.78,25800.0
2021-08-10 12:35:00,39.76,39.86,39.73,39.86,8004.0,39.76,39.86,39.73,39.86,8004.0
2021-08-10 12:40:00,39.81,39.87,39.76,39.77,26264.0,39.81,39.87,39.76,39.77,26264.0
2021-08-10 12:45:00,39.79,39.83,39.75,39.83,15000.0,39.79,39.83,39.75,39.83,15000.0
2021-08-10 12:50:00,39.83,39.89,39.81,39.81,14132.0,39.83,39.89,39.81,39.81,14132.0
2021-08-10 12:55:00,39.81,39.85,39.75,39.75,17484.0,39.81,39.85,39.75,39.75,17484.0
2021-08-10 13:00:00,39.78,39.86,39.74,39.76,6296.0,39.78,39.86,39.74,39.76,6296.0
2021-08-10 13:05:00,39.75,39.82,39.68,39.79,2480.0,39.75,39.82,39.68,39.79,2480.0
2021-08-10 13:10:00,39.79,39.92,39.77,39.9,16024.0,39.79,39.92,39.77,39.9,16024.0
2021-08-10 13:15:00,39.9,39.93,39.8,39.83,8932.0,39.9,39.93,39.8,39.83,8932.0
2021-08-10 13:20:00,39.81,39.81,39.68,39.68,28696.0,39.81,39.81,39.68,39.68,28696.0
2021-08-10 13:25:00,39.68,39.73,39.65,39.65,10652.0,39.68,39.73,39.65,39.65,10652.0
2021-08-10 13:30:00,39.65,39.68,39.6,39.67,12028.0,39.65,39.68,39.6,39.67,12028.0
2021-08-10 13:35:00,39.62,39.66,39.52,39.53,34332.0,39.62,39.66,39.52,39.53,34332.0
2021-08-10 13:40:00,39.59,39.69,39.55,39.6,24908.0,39.59,39.69,39.55,39.6,24908.0
2021-08-10 13:45:00,39.57,39.62,39.48,39.55,32028.0,39.57,39.62,39.48,39.55,32028.0
2021-08-10 13:50:00,39.54,39.56,39.44,39.44,25244.0,39.54,39.56,39.44,39.44,25244.0
2021-08-10 13:55:00,39.48,39.48,39.31,39.37,31576.0,39.48,39.48,39.31,39.37,31576.0
2021-08-10 14:00:00,39.3,39.42,39.29,39.29,28260.0,39.3,39.42,39.29,39.29,28260.0
2021-08-10 14:05:00,39.35,39.35,39.15,39.19,43896.0,39.35,39.35,39.15,39.19,43896.0
2021-08-10 14:10:00,39.21,39.21,38.95,39.05,45096.0,39.21,39.21,38.95,39.05,45096.0
2021-08-10 14:15:00,39.12,39.2,39.02,39.16,30676.0,39.12,39.2,39.02,39.16,30676.0
2021-08-10 14:20:00,39.13,39.13,38.84,38.92,45908.0,39.13,39.13,38.84,38.92,45908.0
2021-08-10 14:25:00,38.94,39.08,38.92,39.02,24340.0,38.94,39.08,38.92,39.02,24340.0
2021-08-10 14:30:00,38.98,39.06,38.94,38.98,13836.0,38.98,39.06,38.94,38.98,13836.0
2021-08-10 14:35:00,39.0,39.24,38.99,39.17,41668.0,39.0,39.24,38.99,39.17,41668.0
2021-08-10 14:40:00,39.23,39.38,39.17,39.35,29396.0,39.23,39.38,39.17,39.35,29396.0
2021-08-10 14:45:00,39.35,39.37,39.15,39.15,80372.0,39.35,39.37,39.15,39.15,80372.0
2021-08-10 14:50:00,39.16,39.3,39.0,39.23,43396.0,39.16,39.3,39.0,39.23,43396.0
2021-08-10 14:55:00,39.24,39.24,39.16,39.19,13856.0,39.24,39.24,39.16,39.19,13856.0
2021-08-10 15:00:00,39.18,39.24,39.16,39.21,22580.0,39.18,39.24,39.16,39.21,22580.0
2021-08-10 15:05:00,39.21,39.31,39.19,39.31,27304.0,39.21,39.31,39.19,39.31,27304.0
2021-08-10 15:10:00,39.31,39.43,39.27,39.39,24840.0,39.31,39.43,39.27,39.39,24840.0
2021-08-10 15:15:00,39.42,39.55,39.35,39.36,62900.0,39.42,39.55,39.35,39.36,62900.0
2021-08-10 15:20:00,39.4,39.5,39.35,39.5,37172.0,39.4,39.5,39.35,39.5,37172.0
2021-08-10 15:25:00,39.46,39.7,39.46,39.7,32856.0,39.46,39.7,39.46,39.7,32856.0
2021-08-10 15:30:00,39.72,39.88,39.68,39.87,52788.0,39.72,39.88,39.68,39.87,52788.0
2021-08-10 15:35:00,39.81,39.87,39.7,39.81,34076.0,39.81,39.87,39.7,39.81,34076.0
2021-08-10 15:40:00,39.85,39.94,39.8,39.91,60356.0,39.85,39.94,39.8,39.91,60356.0
2021-08-10 15:45:00,39.9,39.96,39.83,39.84,42748.0,39.9,39.96,39.83,39.84,42748.0
2021-08-10 15:50:00,39.88,39.88,39.69,39.77,83524.0,39.88,39.88,39.69,39.77,83524.0
2021-08-10 15:55:00,39.76,39.83,39.67,39.76,108328.0,39.76,39.83,39.67,39.76,108328.0
2021-08-11 09:30:00,39.61,39.89,39.03,39.04,139780.0,39.61,39.89,39.03,39.04,139780.0
2021-08-11 09:35:00,39.07,39.35,39.04,39.3,63936.0,39.07,39.35,39.04,39.3,63936.0
2021-08-11 09:40:00,39.44,39.75,39.34,39.69,32280.0,39.44,39.75,39.34,39.69,32280.0
2021-08-11 09:45:00,39.63,39.72,39.34,39.57,73616.0,39.63,39.72,39.34,39.57,73616.0
2021-08-11 09:50:00,39.5,39.5,39.2,39.25,36992.0,39.5,39.5,39.2,39.25,36992.0
2021-08-11 09:55:00,39.27,39.45,39.08,39.38,31120.0,39.27,39.45,39.08,39.38,31120.0
2021-08-11 10:00:00,39.39,39.42,39.22,39.28,28820.0,39.39,39.42,39.22,39.28,28820.0
2021-08-11 10:05:00,39.23,39.44,39.23,39.4,10852.0,39.23,39.44,39.23,39.4,10852.0
2021-08-11 10:10:00,39.36,39.67,39.35,39.6,42692.0,39.36,39.67,39.35,39.6,42692.0
2021-08-11 10:15:00,39.62,39.68,39.46,39.46,32636.0,39.62,39.68,39.46,39.46,32636.0
2021-08-11 10:20:00,39.43,39.47,39.21,39.32,45132.0,39.43,39.47,39.21,39.32,45132.0
2021-08-11 10:25:00,39.27,39.39,39.27,39.33,25456.0,39.27,39.39,39.27,39.33,25456.0
2021-08-11 10:30:00,39.34,39.43,39.05,39.05,56640.0,39.34,39.43,39.05,39.05,56640.0
2021-08-11 10:35:00,39.04,39.15,38.9,39.08,53456.0,39.04,39.15,38.9,39.08,53456.0
2021-08-11 10:40:00,39.11,39.22,39.01,39.1,24444.0,39.11,39.22,39.01,39.1,24444.0
2021-08-11 10:45:00,39.04,39.2,39.04,39.09,15596.0,39.04,39.2,39.04,39.09,15596.0
2021-08-11 10:50:00,39.19,39.2,39.01,39.06,13420.0,39.19,39.2,39.01,39.06,13420.0
2021-08-11 10:55:00,39.02,39.04,38.91,38.94,30136.0,39.02,39.04,38.91,38.94,30136.0
2021-08-11 11:00:00,38.96,39.02,38.72,38.79,53116.0,38.96,39.02,38.72,38.79,53116.0
2021-08-11 11:05:00,38.8,38.94,38.7,38.76,51648.0,38.8,38.94,38.7,38.76,51648.0
2021-08-11 11:10:00,38.71,38.88,38.66,38.66,41840.0,38.71,38.88,38.66,38.66,41840.0
2021-08-11 11:15:00,38.69,38.86,38.67,38.86,30644.0,38.69,38.86,38.67,38.86,30644.0
2021-08-11 11:20:00,38.77,38.82,38.71,38.73,30076.0,38.77,38.82,38.71,38.73,30076.0
2021-08-11 11:25:00,38.72,38.82,38.71,38.76,38532.0,38.72,38.82,38.71,38.76,38532.0
2021-08-11 11:30:00,38.75,38.81,38.75,38.77,29664.0,38.75,38.81,38.75,38.77,29664.0
2021-08-11 11:35:00,38.75,39.07,38.75,38.89,67392.0,38.75,39.07,38.75,38.89,67392.0
2021-08-11 11:40:00,38.97,39.13,38.89,38.92,36920.0,38.97,39.13,38.89,38.92,36920.0
2021-08-11 11:45:00,38.89,39.01,38.89,38.9,6416.0,38.89,39.01,38.89,38.9,6416.0
2021-08-11 11:50:00,38.93,38.95,38.82,38.85,10512.0,38.93,38.95,38.82,38.85,10512.0
2021-08-11 11:55:00,38.88,39.0,38.88,38.98,29320.0,38.88,39.0,38.88,38.98,29320.0
2021-08-11 12:00:00,38.98,39.09,38.96,39.04,25352.0,38.98,39.09,38.96,39.04,25352.0
2021-08-11 12:05:00,39.12,39.22,39.09,39.19,14840.0,39.12,39.22,39.09,39.19,14840.0
2021-08-11 12:10:00,39.2,39.2,38.96,39.09,38528.0,39.2,39.2,38.96,39.09,38528.0
2021-08-11 12:15:00,39.1,39.14,39.0,39.01,17732.0,39.1,39.14,39.0,39.01,17732.0
2021-08-11 12:20:00,39.03,39.1,39.01,39.04,7212.0,39.03,39.1,39.01,39.04,7212.0
2021-08-11 12:25:00,39.1,39.1,38.92,38.98,18780.0,39.1,39.1,38.92,38.98,18780.0
2021-08-11 12:30:00,38.98,39.05,38.94,39.0,9580.0,38.98,39.05,38.94,39.0,9580.0
2021-08-11 12:35:00,39.08,39.17,39.07,39.13,3940.0,39.08,39.17,39.07,39.13,3940.0
2021-08-11 12:40:00,39.07,39.19,39.02,39.16,23508.0,39.07,39.19,39.02,39.16,23508.0
2021-08-11 12:45:00,39.16,39.3,39.16,39.26,11492.0,39.16,39.3,39.16,39.26,11492.0
2021-08-11 12:50:00,39.26,39.44,39.26,39.4,22140.0,39.26,39.44,39.26,39.4,22140.0
2021-08-11 12:55:00,39.47,39.49,39.3,39.32,6364.0,39.47,39.49,39.3,39.32,6364.0
2021-08-11 13:00:00,39.3,39.43,39.3,39.38,7384.0,39.3,39.43,39.3,39.38,7384.0
2021-08-11 13:05:00,39.44,39.51,39.44,39.47,19128.0,39.44,39.51,39.44,39.47,19128.0
2021-08-11 13:10:00,39.51,39.54,39.38,39.43,17900.0,39.51,39.54,39.38,39.43,17900.0
2021-08-11 13:15:00,39.41,39.48,39.38,39.41,16204.0,39.41,39.48,39.38,39.41,16204.0
2021-08-11 13:20:00,39.44,39.45,39.41,39.45,2400.0,39.44,39.45,39.41,39.45,2400.0
2021-08-11 13:25:00,39.41,39.51,39.35,39.38,22004.0,39.41,39.51,39.35,39.38,22004.0
2021-08-11 13:30:00,39.38,39.57,39.38,39.47,32672.0,39.38,39.57,39.38,39.47,32672.0
2021-08-11 13:35:00,39.44,39.49,39.44,39.47,4528.0,39.44,39.49,39.44,39.47,4528.0
2021-08-11 13:40:00,39.55,39.64,39.55,39.56,20612.0,39.55,39.64,39.55,39.56,20612.0
2021-08-11 13:45:00,39.49,39.6,39.49,39.5,5680.0,39.49,39.6,39.49,39.5,5680.0
2021-08-11 13:50:00,39.5,39.56,39.49,39.49,24600.0,39.5,39.56,39.49,39.49,24600.0
2021-08-11 13:55:00,39.47,39.47,39.33,39.33,8936.0,39.47,39.47,39.33,39.33,8936.0
2021-08-11 14:00:00,39.33,39.42,39.26,39.41,27460.0,39.33,39.42,39.26,39.41,27460.0
2021-08-11 14:05:00,39.44,39.44,39.4,39.4,5356.0,39.44,39.44,39.4,39.4,5356.0
2021-08-11 14:10:00,39.42,39.43,39.36,39.36,1600.0,39.42,39.43,39.36,39.36,1600.0
2021-08-11 14:15:00,39.39,39.39,39.31,39.38,10616.0,39.39,39.39,39.31,39.38,10616.0
2021-08-11 14:20:00,39.3,39.36,39.27,39.32,16996.0,39.3,39.36,39.27,39.32,16996.0
2021-08-11 14:25:00,39.27,39.32,39.22,39.29,39032.0,39.27,39.32,39.22,39.29,39032.0
2021-08-11 14:30:00,39.32,39.4,39.31,39.37,8004.0,39.32,39.4,39.31,39.37,8004.0
2021-08-11 14:35:00,39.33,39.38,39.31,39.38,8008.0,39.33,39.38,39.31,39.38,8008.0
2021-08-11 14:40:00,39.36,39.4,39.3,39.4,18020.0,39.36,39.4,39.3,39.4,18020.0
2021-08-11 14:45:00,39.35,39.49,39.34,39.45,7800.0,39.35,39.49,39.34,39.45,7800.0
2021-08-11 14:50:00,39.47,39.5,39.43,39.47,12236.0,39.47,39.5,39.43,39.47,12236.0
2021-08-11 14:55:00,39.44,39.49,39.27,39.27,23512.0,39.44,39.49,39.27,39.27,23512.0
2021-08-11 15:00:00,39.34,39.34,39.27,39.31,14044.0,39.34,39.34,39.27,39.31,14044.0
2021-08-11 15:05:00,39.28,39.36,39.27,39.33,6668.0,39.28,39.36,39.27,39.33,6668.0
2021-08-11 15:10:00,39.43,39.6,39.43,39.55,49348.0,39.43,39.6,39.43,39.55,49348.0
2021-08-11 15:15:00,39.55,39.55,39.49,39.54,8908.0,39.55,39.55,39.49,39.54,8908.0
2021-08-11 15:20:00,39.57,39.59,39.4,39.42,21316.0,39.57,39.59,39.4,39.42,21316.0
2021-08-11 15:25:00,39.42,39.6,39.42,39.58,21368.0,39.42,39.6,39.42,39.58,21368.0
2021-08-11 15:30:00,39.58,39.6,39.42,39.43,8440.0,39.58,39.6,39.42,39.43,8440.0
2021-08-11 15:35:00,39.43,39.43,39.35,39.42,13620.0,39.43,39.43,39.35,39.42,13620.0
2021-08-11 15:40:00,39.4,39.59,39.4,39.54,40652.0,39.4,39.59,39.4,39.54,40652.0
2021-08-11 15:45:00,39.55,39.6,39.51,39.53,16260.0,39.55,39.6,39.51,39.53,16260.0
2021-08-11 15:50:00,39.6,39.63,39.52,39.59,37008.0,39.6,39.63,39.52,39.59,37008.0
2021-08-11 15:55:00,39.54,39.7,39.49,39.63,158184.0,39.54,39.7,39.49,39.63,158184.0
2021-08-12 09:30:00,39.97,40.32,39.83,40.32,167716.0,39.97,40.32,39.83,40.32,167716.0
2021-08-12 09:35:00,40.33,40.67,40.31,40.31,114792.0,40.33,40.67,40.31,40.31,114792.0
2021-08-12 09:40:00,40.32,40.43,40.13,40.25,70288.0,40.32,40.43,40.13,40.25,70288.0
2021-08-12 09:45:00,40.22,40.24,39.94,39.95,94548.0,40.22,40.24,39.94,39.95,94548.0
2021-08-12 09:50:00,39.95,40.19,39.92,40.15,39372.0,39.95,40.19,39.92,40.15,39372.0
2021-08-12 09:55:00,40.06,40.51,40.05,40.44,74336.0,40.06,40.51,40.05,40.44,74336.0
2021-08-12 10:00:00,40.47,40.71,40.47,40.56,94312.0,40.47,40.71,40.47,40.56,94312.0
2021-08-12 10:05:00,40.55,40.6,40.38,40.58,71404.0,40.55,40.6,40.38,40.58,71404.0
2021-08-12 10:10:00,40.54,40.59,40.25,40.42,56820.0,40.54,40.59,40.25,40.42,56820.0
2021-08-12 10:15:00,40.35,40.48,40.33,40.48,30524.0,40.35,40.48,40.33,40.48,30524.0
2021-08-12 10:20:00,40.49,40.57,40.37,40.4,38944.0,40.49,40.57,40.37,40.4,38944.0
2021-08-12 10:25:00,40.42,40.42,40.04,40.05,43248.0,40.42,40.42,40.04,40.05,43248.0
2021-08-12 10:30:00,40.13,40.13,39.88,39.88,73116.0,40.13,40.13,39.88,39.88,73116.0
2021-08-12 10:35:00,39.88,39.88,39.5,39.55,87900.0,39.88,39.88,39.5,39.55,87900.0
2021-08-12 10:40:00,39.62,39.69,39.51,39.61,38372.0,39.62,39.69,39.51,39.61,38372.0
2021-08-12 10:45:00,39.61,39.78,39.53,39.76,44992.0,39.61,39.78,39.53,39.76,44992.0
2021-08-12 10:50:00,39.74,39.74,39.49,39.52,23220.0,39.74,39.74,39.49,39.52,23220.0
2021-08-12 10:55:00,39.47,39.71,39.47,39.63,34900.0,39.47,39.71,39.47,39.63,34900.0
2021-08-12 11:00:00,39.65,39.67,39.48,39.49,21084.0,39.65,39.67,39.48,39.49,21084.0
2021-08-12 11:05:00,39.47,39.6,39.33,39.59,33836.0,39.47,39.6,39.33,39.59,33836.0
2021-08-12 11:10:00,39.59,39.65,39.47,39.59,26412.0,39.59,39.65,39.47,39.59,26412.0
2021-08-12 11:15:00,39.56,39.69,39.55,39.65,53776.0,39.56,39.69,39.55,39.65,53776.0
2021-08-12 11:20:00,39.65,39.69,39.56,39.6,48104.0,39.65,39.69,39.56,39.6,48104.0
2021-08-12 11:25:00,39.65,40.0,39.65,39.95,57132.0,39.65,40.0,39.65,39.95,57132.0
2021-08-12 11:30:00,39.95,40.02,39.81,39.99,28344.0,39.95,40.02,39.81,39.99,28344.0
2021-08-12 11:35:00,39.92,40.02,39.92,39.93,13120.0,39.92,40.02,39.92,39.93,13120.0
2021-08-12 11:40:00,39.91,39.91,39.77,39.83,29332.0,39.91,39.91,39.77,39.83,29332.0
2021-08-12 11:45:00,39.87,39.98,39.87,39.88,17988.0,39.87,39.98,39.87,39.88,17988.0
2021-08-12 11:50:00,39.83,39.88,39.79,39.88,9232.0,39.83,39.88,39.79,39.88,9232.0
2021-08-12 11:55:00,39.93,39.96,39.91,39.93,6992.0,39.93,39.96,39.91,39.93,6992.0
2021-08-12 12:00:00,39.99,40.01,39.9,39.98,19956.0,39.99,40.01,39.9,39.98,19956.0
2021-08-12 12:05:00,40.0,40.1,39.99,40.1,28608.0,40.0,40.1,39.99,40.1,28608.0
2021-08-12 12:10:00,40.1,40.19,40.04,40.09,30772.0,40.1,40.19,40.04,40.09,30772.0
2021-08-12 12:15:00,40.09,40.2,40.06,40.19,16660.0,40.09,40.2,40.06,40.19,16660.0
2021-08-12 12:20:00,40.14,40.38,40.14,40.38,55248.0,40.14,40.38,40.14,40.38,55248.0
2021-08-12 12:25:00,40.41,40.47,40.33,40.34,19700.0,40.41,40.47,40.33,40.34,19700.0
2021-08-12 12:30:00,40.38,40.38,40.27,40.28,21864.0,40.38,40.38,40.27,40.28,21864.0
2021-08-12 12:35:00,40.3,40.32,40.2,40.21,15832.0,40.3,40.32,40.2,40.21,15832.0
2021-08-12 12:40:00,40.23,40.29,40.21,40.23,16408.0,40.23,40.29,40.21,40.23,16408.0
2021-08-12 12:45:00,40.26,40.3,40.17,40.17,13476.0,40.26,40.3,40.17,40.17,13476.0
2021-08-12 12:50:00,40.2,40.2,40.08,40.08,12676.0,40.2,40.2,40.08,40.08,12676.0
2021-08-12 12:55:00,40.08,40.17,40.07,40.17,12036.0,40.08,40.17,40.07,40.17,12036.0
2021-08-12 13:00:00,40.21,40.29,40.12,40.25,28976.0,40.21,40.29,40.12,40.25,28976.0
2021-08-12 13:05:00,40.21,40.23,40.17,40.23,4700.0,40.21,40.23,40.17,40.23,4700.0
2021-08-12 13:10:00,40.25,40.25,40.15,40.15,8940.0,40.25,40.25,40.15,40.15,8940.0
2021-08-12 13:15:00,40.18,40.18,40.13,40.15,2696.0,40.18,40.18,40.13,40.15,2696.0
2021-08-12 13:20:00,40.17,40.17,40.08,40.08,8144.0,40.17,40.17,40.08,40.08,8144.0
2021-08-12 13:25:00,40.07,40.18,40.07,40.16,7520.0,40.07,40.18,40.07,40.16,7520.0
2021-08-12 13:30:00,40.18,40.19,40.07,40.07,14564.0,40.18,40.19,40.07,40.07,14564.0
2021-08-12 13:35:00,40.08,40.14,40.07,40.12,6908.0,40.08,40.14,40.07,40.12,6908.0
2021-08-12 13:40:00,40.12,40.31,40.12,40.28,14840.0,40.12,40.31,40.12,40.28,14840.0
2021-08-12 13:45:00,40.3,40.44,40.3,40.43,34056.0,40.3,40.44,40.3,40.43,34056.0
2021-08-12 13:50:00,40.48,40.6,40.42,40.55,73672.0,40.48,40.6,40.42,40.55,73672.0
2021-08-12 13:55:00,40.54,40.57,40.45,40.49,47680.0,40.54,40.57,40.45,40.49,47680.0
2021-08-12 14:00:00,40.5,40.63,40.44,40.56,24556.0,40.5,40.63,40.44,40.56,24556.0
2021-08-12 14:05:00,40.6,40.85,40.55,40.84,147552.0,40.6,40.85,40.55,40.84,147552.0
2021-08-12 14:10:00,40.83,40.84,40.68,40.68,53292.0,40.83,40.84,40.68,40.68,53292.0
2021-08-12 14:15:00,40.7,40.81,40.69,40.77,14900.0,40.7,40.81,40.69,40.77,14900.0
2021-08-12 14:20:00,40.75,40.87,40.75,40.81,27120.0,40.75,40.87,40.75,40.81,27120.0
2021-08-12 14:25:00,40.83,40.83,40.51,40.66,72036.0,40.83,40.83,40.51,40.66,72036.0
2021-08-12 14:30:00,40.68,40.85,40.68,40.85,37152.0,40.68,40.85,40.68,40.85,37152.0
2021-08-12 14:35:00,40.85,40.96,40.85,40.94,32856.0,40.85,40.96,40.85,40.94,32856.0
2021-08-12 14:40:00,40.95,41.03,40.92,40.99,67372.0,40.95,41.03,40.92,40.99,67372.0
2021-08-12 14:45:00,40.98,41.07,40.97,41.01,43192.0,40.98,41.07,40.97,41.01,43192.0
2021-08-12 14:50:00,41.02,41.02,40.96,41.02,14744.0,41.02,41.02,40.96,41.02,14744.0
2021-08-12 14:55:00,41.0,41.02,40.89,40.91,56680.0,41.0,41.02,40.89,40.91,56680.0
2021-08-12 15:00:00,40.89,41.06,40.88,41.06,53284.0,40.89,41.06,40.88,41.06,53284.0
2021-08-12 15:05:00,41.05,41.05,40.85,40.86,19168.0,41.05,41.05,40.85,40.86,19168.0
2021-08-12 15:10:00,40.84,40.96,40.84,40.95,70444.0,40.84,40.96,40.84,40.95,70444.0
2021-08-12 15:15:00,40.97,41.01,40.73,40.73,63700.0,40.97,41.01,40.73,40.73,63700.0
2021-08-12 15:20:00,40.68,40.68,40.41,40.47,44260.0,40.68,40.68,40.41,40.47,44260.0
2021-08-12 15:25:00,40.54,40.54,40.33,40.33,27768.0,40.54,40.54,40.33,40.33,27768.0
2021-08-12 15:30:00,40.43,40.45,40.32,40.34,14516.0,40.43,40.45,40.32,40.34,14516.0
2021-08-12 15:35:00,40.35,40.37,40.24,40.28,34696.0,40.35,40.37,40.24,40.28,34696.0
2021-08-12 15:40:00,40.28,40.35,40.24,40.34,15764.0,40.28,40.35,40.24,40.34,15764.0
2021-08-12 15:45:00,40.33,40.37,40.25,40.33,17968.0,40.33,40.37,40.25,40.33,17968.0
2021-08-12 15:50:00,40.35,40.55,40.3,40.5,60536.0,40.35,40.55,40.3,40.5,60536.0
2021-08-12 15:55:00,40.47,40.56,40.42,40.52,159828.0,40.47,40.56,40.42,40.52,159828.0
2021-08-13 09:30:00,40.12,40.48,40.05,40.18,105196.0,40.12,40.48,40.05,40.18,105196.0
2021-08-13 09:35:00,40.16,40.25,39.9,40.0,101928.0,40.16,40.25,39.9,40.0,101928.0
2021-08-13 09:40:00,40.01,40.2,39.94,40.17,29952.0,40.01,40.2,39.94,40.17,29952.0
2021-08-13 09:45:00,40.14,40.37,40.07,40.19,39596.0,40.14,40.37,40.07,40.19,39596.0
2021-08-13 09:50:00,40.24,40.26,39.9,39.95,39248.0,40.24,40.26,39.9,39.95,39248.0
2021-08-13 09:55:00,39.9,40.08,39.89,40.06,58640.0,39.9,40.08,39.89,40.06,58640.0
2021-08-13 10:00:00,40.13,40.13,39.71,39.71,48136.0,40.13,40.13,39.71,39.71,48136.0
2021-08-13 10:05:00,39.72,39.82,39.58,39.8,34188.0,39.72,39.82,39.58,39.8,34188.0
2021-08-13 10:10:00,39.82,39.82,39.35,39.36,96140.0,39.82,39.82,39.35,39.36,96140.0
2021-08-13 10:15:00,39.39,39.74,39.39,39.67,26376.0,39.39,39.74,39.39,39.67,26376.0
2021-08-13 10:20:00,39.63,39.72,39.6,39.61,22460.0,39.63,39.72,39.6,39.61,22460.0
2021-08-13 10:25:00,39.62,39.71,39.59,39.67,28076.0,39.62,39.71,39.59,39.67,28076.0
2021-08-13 10:30:00,39.66,39.82,39.56,39.73,21472.0,39.66,39.82,39.56,39.73,21472.0
2021-08-13 10:35:00,39.81,39.96,39.81,39.96,27424.0,39.81,39.96,39.81,39.96,27424.0
2021-08-13 10:40:00,39.92,40.12,39.9,39.97,32580.0,39.92,40.12,39.9,39.97,32580.0
2021-08-13 10:45:00,39.97,40.1,39.83,40.04,24356.0,39.97,40.1,39.83,40.04,24356.0
2021-08-13 10:50:00,40.02,40.17,39.9,39.93,21580.0,40.02,40.17,39.9,39.93,21580.0
2021-08-13 10:55:00,39.88,39.91,39.71,39.88,24260.0,39.88,39.91,39.71,39.88,24260.0
2021-08-13 11:00:00,39.84,40.0,39.79,40.0,22592.0,39.84,40.0,39.79,40.0,22592.0
2021-08-13 11:05:00,39.99,40.02,39.95,39.97,17280.0,39.99,40.02,39.95,39.97,17280.0
2021-08-13 11:10:00,39.99,40.12,39.99,40.06,20448.0,39.99,40.12,39.99,40.06,20448.0
2021-08-13 11:15:00,40.09,40.1,39.98,40.0,14460.0,40.09,40.1,39.98,40.0,14460.0
2021-08-13 11:20:00,39.98,40.04,39.88,39.96,10648.0,39.98,40.04,39.88,39.96,10648.0
2021-08-13 11:25:00,39.99,40.03,39.94,39.99,7260.0,39.99,40.03,39.94,39.99,7260.0
2021-08-13 11:30:00,39.94,40.1,39.88,40.09,14256.0,39.94,40.1,39.88,40.09,14256.0
2021-08-13 11:35:00,40.07,40.08,39.99,40.04,15640.0,40.07,40.08,39.99,40.04,15640.0
2021-08-13 11:40:00,40.08,40.23,40.05,40.23,10372.0,40.08,40.23,40.05,40.23,10372.0
2021-08-13 11:45:00,40.17,40.33,40.17,40.33,39320.0,40.17,40.33,40.17,40.33,39320.0
2021-08-13 11:50:00,40.32,40.48,40.28,40.35,65396.0,40.32,40.48,40.28,40.35,65396.0
2021-08-13 11:55:00,40.32,40.37,40.25,40.25,7224.0,40.32,40.37,40.25,40.25,7224.0
2021-08-13 12:00:00,40.21,40.27,40.15,40.24,8036.0,40.21,40.27,40.15,40.24,8036.0
2021-08-13 12:05:00,40.23,40.27,40.18,40.27,3848.0,40.23,40.27,40.18,40.27,3848.0
2021-08-13 12:10:00,40.33,40.33,40.2,40.21,6700.0,40.33,40.33,40.2,40.21,6700.0
2021-08-13 12:15:00,40.24,40.32,40.22,40.32,7832.0,40.24,40.32,40.22,40.32,7832.0
2021-08-13 12:20:00,40.32,40.38,40.27,40.38,7272.0,40.32,40.38,40.27,40.38,7272.0
2021-08-13 12:25:00,40.45,40.66,40.33,40.55,65252.0,40.45,40.66,40.33,40.55,65252.0
2021-08-13 12:30:00,40.56,40.65,40.45,40.56,33064.0,40.56,40.65,40.45,40.56,33064.0
2021-08-13 12:35:00,40.52,40.75,40.52,40.67,34180.0,40.52,40.75,40.52,40.67,34180.0
2021-08-13 12:40:00,40.65,40.77,40.65,40.65,37248.0,40.65,40.77,40.65,40.65,37248.0
2021-08-13 12:45:00,40.65,40.65,40.52,40.52,11752.0,40.65,40.65,40.52,40.52,11752.0
2021-08-13 12:50:00,40.5,40.57,40.5,40.57,5796.0,40.5,40.57,40.5,40.57,5796.0
2021-08-13 12:55:00,40.59,40.74,40.59,40.71,13472.0,40.59,40.74,40.59,40.71,13472.0
2021-08-13 13:00:00,40.74,40.81,40.73,40.73,18016.0,40.74,40.81,40.73,40.73,18016.0
2021-08-13 13:05:00,40.7,40.7,40.63,40.68,12512.0,40.7,40.7,40.63,40.68,12512.0
2021-08-13 13:10:00,40.67,40.74,40.64,40.73,69224.0,40.67,40.74,40.64,40.73,69224.0
2021-08-13 13:15:00,40.73,40.89,40.69,40.77,63736.0,40.73,40.89,40.69,40.77,63736.0
2021-08-13 13:20:00,40.77,40.78,40.69,40.78,6304.0,40.77,40.78,40.69,40.78,6304.0
2021-08-13 13:25:00,40.76,40.83,40.75,40.78,7376.0,40.76,40.83,40.75,40.78,7376.0
2021-08-13 13:30:00,40.7,40.71,40.6,40.63,9168.0,40.7,40.71,40.6,40.63,9168.0
2021-08-13 13:35:00,40.63,40.63,40.3,40.33,31688.0,40.63,40.63,40.3,40.33,31688.0
2021-08-13 13:40:00,40.31,40.57,40.31,40.56,9868.0,40.31,40.57,40.31,40.56,9868.0
2021-08-13 13:45:00,40.52,40.72,40.51,40.67,17068.0,40.52,40.72,40.51,40.67,17068.0
2021-08-13 13:50:00,40.67,40.72,40.65,40.68,4648.0,40.67,40.72,40.65,40.68,4648.0
2021-08-13 13:55:00,40.63,40.74,40.63,40.74,12528.0,40.63,40.74,40.63,40.74,12528.0
2021-08-13 14:00:00,40.65,40.68,40.56,40.62,3328.0,40.65,40.68,40.56,40.62,3328.0
2021-08-13 14:05:00,40.63,40.71,40.59,40.68,7208.0,40.63,40.71,40.59,40.68,7208.0
2021-08-13 14:10:00,40.69,40.74,40.66,40.66,4400.0,40.69,40.74,40.66,40.66,4400.0
2021-08-13 14:15:00,40.72,40.72,40.67,40.67,5600.0,40.72,40.72,40.67,40.67,5600.0
2021-08-13 14:20:00,40.6,40.67,40.6,40.62,12556.0,40.6,40.67,40.6,40.62,12556.0
2021-08-13 14:25:00,40.65,40.74,40.59,40.69,13596.0,40.65,40.74,40.59,40.69,13596.0
2021-08-13 14:30:00,40.68,40.77,40.67,40.73,9200.0,40.68,40.77,40.67,40.73,9200.0
2021-08-13 14:35:00,40.73,40.77,40.68,40.73,10664.0,40.73,40.77,40.68,40.73,10664.0
2021-08-13 14:40:00,40.72,40.74,40.61,40.61,30768.0,40.72,40.74,40.61,40.61,30768.0
2021-08-13 14:45:00,40.64,40.64,40.47,40.49,63900.0,40.64,40.64,40.47,40.49,63900.0
2021-08-13 14:50:00,40.49,40.6,40.49,40.5,14728.0,40.49,40.6,40.49,40.5,14728.0
2021-08-13 14:55:00,40.5,40.59,40.49,40.55,15760.0,40.5,40.59,40.49,40.55,15760.0
2021-08-13 15:00:00,40.51,40.51,40.38,40.39,17132.0,40.51,40.51,40.38,40.39,17132.0
2021-08-13 15:05:00,40.38,40.43,40.34,40.41,9288.0,40.38,40.43,40.34,40.41,9288.0
2021-08-13 15:10:00,40.36,40.44,40.33,40.37,14168.0,40.36,40.44,40.33,40.37,14168.0
2021-08-13 15:15:00,40.43,40.45,40.3,40.33,32292.0,40.43,40.45,40.3,40.33,32292.0
2021-08-13 15:20:00,40.36,40.36,40.2,40.21,20824.0,40.36,40.36,40.2,40.21,20824.0
2021-08-13 15:25:00,40.25,40.27,40.07,40.13,31392.0,40.25,40.27,40.07,40.13,31392.0
2021-08-13 15:30:00,40.13,40.13,40.03,40.1,26760.0,40.13,40.13,40.03,40.1,26760.0
2021-08-13 15:35:00,40.09,40.42,40.05,40.37,63484.0,40.09,40.42,40.05,40.37,63484.0
2021-08-13 15:40:00,40.37,40.57,40.33,40.45,41176.0,40.37,40.57,40.33,40.45,41176.0
2021-08-13 15:45:00,40.5,40.51,40.43,40.44,18364.0,40.5,40.51,40.43,40.44,18364.0
2021-08-13 15:50:00,40.46,40.6,40.43,40.6,82004.0,40.46,40.6,40.43,40.6,82004.0
2021-08-13 15:55:00,40.59,40.63,40.47,40.63,144788.0,40.59,40.63,40.47,40.63,144788.0
2021-08-16 09:30:00,40.25,40.69,39.93,40.32,205740.0,40.25,40.69,39.93,40.32,205740.0
2021-08-16 09:35:00,40.38,40.55,40.11,40.3,59600.0,40.38,40.55,40.11,40.3,59600.0
2021-08-16 09:40:00,40.37,40.48,40.13,40.18,40984.0,40.37,40.48,40.13,40.18,40984.0
2021-08-16 09:45:00,40.18,40.44,40.15,40.4,24460.0,40.18,40.44,40.15,40.4,24460.0
2021-08-16 09:50:00,40.39,40.39,39.98,40.09,51588.0,40.39,40.39,39.98,40.09,51588.0
2021-08-16 09:55:00,40.15,40.19,40.04,40.04,23148.0,40.15,40.19,40.04,40.04,23148.0
2021-08-16 10:00:00,40.12,40.14,40.05,40.13,10456.0,40.12,40.14,40.05,40.13,10456.0
2021-08-16 10:05:00,40.08,40.09,39.81,39.81,57924.0,40.08,40.09,39.81,39.81,57924.0
2021-08-16 10:10:00,39.84,40.12,39.79,40.1,44068.0,39.84,40.12,39.79,40.1,44068.0
2021-08-16 10:15:00,40.1,40.46,40.1,40.33,69336.0,40.1,40.46,40.1,40.33,69336.0
2021-08-16 10:20:00,40.43,40.55,40.21,40.5,84172.0,40.43,40.55,40.21,40.5,84172.0
2021-08-16 10:25:00,40.58,41.44,40.53,41.43,262036.0,40.58,41.44,40.53,41.43,262036.0
2021-08-16 10:30:00,41.49,41.49,40.88,40.88,113344.0,41.49,41.49,40.88,40.88,113344.0
2021-08-16 10:35:00,40.95,41.8,40.95,41.64,256280.0,40.95,41.8,40.95,41.64,256280.0
2021-08-16 10:40:00,41.69,41.75,41.44,41.7,119956.0,41.69,41.75,41.44,41.7,119956.0
2021-08-16 10:45:00,41.72,42.46,41.67,42.46,291252.0,41.72,42.46,41.67,42.46,291252.0
2021-08-16 10:50:00,42.44,42.47,42.07,42.16,141752.0,42.44,42.47,42.07,42.16,141752.0
2021-08-16 10:55:00,42.13,42.2,41.77,41.92,170744.0,42.13,42.2,41.77,41.92,170744.0
2021-08-16 11:00:00,41.94,42.18,41.53,41.65,202832.0,41.94,42.18,41.53,41.65,202832.0
2021-08-16 11:05:00,41.61,41.69,41.31,41.64,101200.0,41.61,41.69,41.31,41.64,101200.0
2021-08-16 11:10:00,41.64,41.89,41.58,41.8,58904.0,41.64,41.89,41.58,41.8,58904.0
2021-08-16 11:15:00,41.82,41.85,41.56,41.63,44624.0,41.82,41.85,41.56,41.63,44624.0
2021-08-16 11:20:00,41.6,41.66,41.52,41.52,25328.0,41.6,41.66,41.52,41.52,25328.0
2021-08-16 11:25:00,41.53,41.56,41.24,41.28,85916.0,41.53,41.56,41.24,41.28,85916.0
2021-08-16 11:30:00,41.25,41.63,41.22,41.6,54588.0,41.25,41.63,41.22,41.6,54588.0
2021-08-16 11:35:00,41.6,41.62,41.27,41.48,34980.0,41.6,41.62,41.27,41.48,34980.0
2021-08-16 11:40:00,41.54,41.63,41.46,41.59,22724.0,41.54,41.63,41.46,41.59,22724.0
2021-08-16 11:45:00,41.52,41.71,41.46,41.65,39284.0,41.52,41.71,41.46,41.65,39284.0
2021-08-16 11:50:00,41.6,41.65,41.35,41.35,35820.0,41.6,41.65,41.35,41.35,35820.0
2021-08-16 11:55:00,41.48,41.48,41.23,41.28,27232.0,41.48,41.48,41.23,41.28,27232.0
2021-08-16 12:00:00,41.27,41.31,40.93,40.96,42616.0,41.27,41.31,40.93,40.96,42616.0
2021-08-16 12:05:00,40.96,41.21,40.96,41.08,21956.0,40.96,41.21,40.96,41.08,21956.0
2021-08-16 12:10:00,41.05,41.11,40.93,40.94,15648.0,41.05,41.11,40.93,40.94,15648.0
2021-08-16 12:15:00,40.85,40.93,40.84,40.86,28276.0,40.85,40.93,40.84,40.86,28276.0
2021-08-16 12:20:00,40.85,40.98,40.81,40.89,22320.0,40.85,40.98,40.81,40.89,22320.0
2021-08-16 12:25:00,40.85,40.94,40.7,40.75,31444.0,40.85,40.94,40.7,40.75,31444.0
2021-08-16 12:30:00,40.73,40.85,40.64,40.64,18936.0,40.73,40.85,40.64,40.64,18936.0
2021-08-16 12:35:00,40.69,40.9,40.69,40.9,27584.0,40.69,40.9,40.69,40.9,27584.0
2021-08-16 12:40:00,40.91,40.91,40.67,40.85,22020.0,40.91,40.91,40.67,40.85,22020.0
2021-08-16 12:45:00,40.79,40.84,40.71,40.71,10632.0,40.79,40.84,40.71,40.71,10632.0
2021-08-16 12:50:00,40.74,40.8,40.7,40.74,10180.0,40.74,40.8,40.7,40.74,10180.0
2021-08-16 12:55:00,40.69,40.91,40.65,40.9,23476.0,40.69,40.91,40.65,40.9,23476.0
2021-08-16 13:00:00,40.91,40.95,40.84,40.89,20788.0,40.91,40.95,40.84,40.89,20788.0
2021-08-16 13:05:00,40.84,40.97,40.84,40.97,23888.0,40.84,40.97,40.84,40.97,23888.0
2021-08-16 13:10:00,40.99,41.25,40.98,41.17,61896.0,40.99,41.25,40.98,41.17,61896.0
2021-08-16 13:15:00,41.16,41.19,41.0,41.17,51780.0,41.16,41.19,41.0,41.17,51780.0
2021-08-16 13:20:00,41.17,41.2,41.1,41.13,19932.0,41.17,41.2,41.1,41.13,19932.0
2021-08-16 13:25:00,41.13,41.13,41.02,41.08,8800.0,41.13,41.13,41.02,41.08,8800.0
2021-08-16 13:30:00,41.16,41.17,41.09,41.1,9392.0,41.16,41.17,41.09,41.1,9392.0
2021-08-16 13:35:00,41.11,41.15,41.07,41.15,12248.0,41.11,41.15,41.07,41.15,12248.0
2021-08-16 13:40:00,41.15,41.29,41.15,41.28,20612.0,41.15,41.29,41.15,41.28,20612.0
2021-08-16 13:45:00,41.3,41.3,41.16,41.19,18424.0,41.3,41.3,41.16,41.19,18424.0
2021-08-16 13:50:00,41.25,41.37,41.22,41.33,16688.0,41.25,41.37,41.22,41.33,16688.0
2021-08-16 13:55:00,41.3,41.38,41.28,41.38,19080.0,41.3,41.38,41.28,41.38,19080.0
2021-08-16 14:00:00,41.38,41.43,41.28,41.31,38568.0,41.38,41.43,41.28,41.31,38568.0
2021-08-16 14:05:00,41.27,41.35,41.25,41.27,28696.0,41.27,41.35,41.25,41.27,28696.0
2021-08-16 14:10:00,41.31,41.44,41.31,41.4,16504.0,41.31,41.44,41.31,41.4,16504.0
2021-08-16 14:15:00,41.43,41.43,41.37,41.37,22680.0,41.43,41.43,41.37,41.37,22680.0
2021-08-16 14:20:00,41.34,41.34,41.2,41.25,20540.0,41.34,41.34,41.2,41.25,20540.0
2021-08-16 14:25:00,41.2,41.33,41.16,41.33,17020.0,41.2,41.33,41.16,41.33,17020.0
2021-08-16 14:30:00,41.34,41.34,41.23,41.31,8240.0,41.34,41.34,41.23,41.31,8240.0
2021-08-16 14:35:00,41.26,41.3,41.19,41.27,17608.0,41.26,41.3,41.19,41.27,17608.0
2021-08-16 14:40:00,41.21,41.26,41.12,41.2,10920.0,41.21,41.26,41.12,41.2,10920.0
2021-08-16 14:45:00,41.13,41.18,41.08,41.17,11112.0,41.13,41.18,41.08,41.17,11112.0
2021-08-16 14:50:00,41.2,41.23,41.2,41.2,14412.0,41.2,41.23,41.2,41.2,14412.0
2021-08-16 14:55:00,41.16,41.17,41.08,41.1,8512.0,41.16,41.17,41.08,41.1,8512.0
2021-08-16 15:00:00,41.1,41.13,41.07,41.12,9084.0,41.1,41.13,41.07,41.12,9084.0
2021-08-16 15:05:00,41.1,41.11,40.94,41.0,17260.0,41.1,41.11,40.94,41.0,17260.0
2021-08-16 15:10:00,40.95,40.98,40.92,40.93,11696.0,40.95,40.98,40.92,40.93,11696.0
2021-08-16 15:15:00,40.93,40.95,40.88,40.88,19068.0,40.93,40.95,40.88,40.88,19068.0
2021-08-16 15:20:00,40.9,40.99,40.9,40.97,9000.0,40.9,40.99,40.9,40.97,9000.0
2021-08-16 15:25:00,40.94,40.99,40.9,40.96,20824.0,40.94,40.99,40.9,40.96,20824.0
2021-08-16 15:30:00,40.98,41.0,40.88,40.93,43148.0,40.98,41.0,40.88,40.93,43148.0
2021-08-16 15:35:00,40.91,40.99,40.74,40.74,50992.0,40.91,40.99,40.74,40.74,50992.0
2021-08-16 15:40:00,40.74,40.86,40.73,40.79,38480.0,40.74,40.86,40.73,40.79,38480.0
2021-08-16 15:45:00,40.8,40.85,40.75,40.75,63348.0,40.8,40.85,40.75,40.75,63348.0
2021-08-16 15:50:00,40.75,40.85,40.75,40.8,49568.0,40.75,40.85,40.75,40.8,49568.0
2021-08-16 15:55:00,40.78,41.25,40.75,40.96,203056.0,40.78,41.25,40.75,40.96,203056.0
2021-08-17 09:30:00,40.3,41.07,40.27,41.02,169844.0,40.3,41.07,40.27,41.02,169844.0
2021-08-17 09:35:00,41.04,41.21,40.99,41.09,81172.0,41.04,41.21,40.99,41.09,81172.0
2021-08-17 09:40:00,41.17,41.25,40.91,41.24,45096.0,41.17,41.25,40.91,41.24,45096.0
2021-08-17 09:45:00,41.3,41.6,41.24,41.39,85448.0,41.3,41.6,41.24,41.39,85448.0
2021-08-17 09:50:00,41.38,41.4,41.22,41.33,63660.0,41.38,41.4,41.22,41.33,63660.0
2021-08-17 09:55:00,41.25,41.35,41.1,41.24,73092.0,41.25,41.35,41.1,41.24,73092.0
2021-08-17 10:00:00,41.14,41.32,40.98,41.17,58628.0,41.14,41.32,40.98,41.17,58628.0
2021-08-17 10:05:00,41.23,41.31,41.08,41.11,34568.0,41.23,41.31,41.08,41.11,34568.0
2021-08-17 10:10:00,41.11,41.52,41.1,41.29,65216.0,41.11,41.52,41.1,41.29,65216.0
2021-08-17 10:15:00,41.29,41.42,41.21,41.24,31808.0,41.29,41.42,41.21,41.24,31808.0
2021-08-17 10:20:00,41.24,41.65,41.24,41.5,47064.0,41.24,41.65,41.24,41.5,47064.0
2021-08-17 10:25:00,41.52,41.94,41.5,41.77,80288.0,41.52,41.94,41.5,41.77,80288.0
2021-08-17 10:30:00,41.72,42.0,41.72,41.84,54928.0,41.72,42.0,41.72,41.84,54928.0
2021-08-17 10:35:00,41.85,41.97,41.79,41.79,55876.0,41.85,41.97,41.79,41.79,55876.0
2021-08-17 10:40:00,41.86,42.3,41.84,42.28,130252.0,41.86,42.3,41.84,42.28,130252.0
2021-08-17 10:45:00,42.32,42.37,41.87,42.08,108868.0,42.32,42.37,41.87,42.08,108868.0
2021-08-17 10:50:00,41.95,41.97,41.63,41.67,167556.0,41.95,41.97,41.63,41.67,167556.0
2021-08-17 10:55:00,41.7,41.75,41.5,41.62,61700.0,41.7,41.75,41.5,41.62,61700.0
2021-08-17 11:00:00,41.67,41.71,41.55,41.55,25628.0,41.67,41.71,41.55,41.55,25628.0
2021-08-17 11:05:00,41.55,41.75,41.53,41.63,40532.0,41.55,41.75,41.53,41.63,40532.0
2021-08-17 11:10:00,41.6,41.92,41.56,41.86,50540.0,41.6,41.92,41.56,41.86,50540.0
2021-08-17 11:15:00,41.94,42.0,41.73,41.88,46304.0,41.94,42.0,41.73,41.88,46304.0
2021-08-17 11:20:00,41.82,41.84,41.6,41.7,48880.0,41.82,41.84,41.6,41.7,48880.0
2021-08-17 11:25:00,41.76,41.76,41.52,41.52,40660.0,41.76,41.76,41.52,41.52,40660.0
2021-08-17 11:30:00,41.58,41.65,41.33,41.37,49184.0,41.58,41.65,41.33,41.37,49184.0
2021-08-17 11:35:00,41.39,41.41,41.14,41.19,59792.0,41.39,41.41,41.14,41.19,59792.0
2021-08-17 11:40:00,41.23,41.24,41.02,41.12,48796.0,41.23,41.24,41.02,41.12,48796.0
2021-08-17 11:45:00,41.12,41.13,40.98,41.1,29716.0,41.12,41.13,40.98,41.1,29716.0
2021-08-17 11:50:00,41.08,41.17,41.05,41.05,17156.0,41.08,41.17,41.05,41.05,17156.0
2021-08-17 11:55:00,41.04,41.14,40.88,40.88,29880.0,41.04,41.14,40.88,40.88,29880.0
2021-08-17 12:00:00,40.93,40.99,40.8,40.8,21436.0,40.93,40.99,40.8,40.8,21436.0
2021-08-17 12:05:00,40.79,40.87,40.69,40.73,32904.0,40.79,40.87,40.69,40.73,32904.0
2021-08-17 12:10:00,40.77,40.84,40.73,40.81,33636.0,40.77,40.84,40.73,40.81,33636.0
2021-08-17 12:15:00,40.75,40.95,40.7,40.71,38688.0,40.75,40.95,40.7,40.71,38688.0
2021-08-17 12:20:00,40.8,40.94,40.79,40.91,19324.0,40.8,40.94,40.79,40.91,19324.0
2021-08-17 12:25:00,40.89,41.05,40.89,41.02,24728.0,40.89,41.05,40.89,41.02,24728.0
2021-08-17 12:30:00,41.03,41.06,40.96,41.03,13976.0,41.03,41.06,40.96,41.03,13976.0
2021-08-17 12:35:00,41.0,41.02,40.78,40.78,24084.0,41.0,41.02,40.78,40.78,24084.0
2021-08-17 12:40:00,40.8,40.83,40.7,40.73,29340.0,40.8,40.83,40.7,40.73,29340.0
2021-08-17 12:45:00,40.69,40.73,40.5,40.51,59480.0,40.69,40.73,40.5,40.51,59480.0
2021-08-17 12:50:00,40.5,40.66,40.43,40.5,20968.0,40.5,40.66,40.43,40.5,20968.0
2021-08-17 12:55:00,40.54,40.54,40.31,40.31,31632.0,40.54,40.54,40.31,40.31,31632.0
2021-08-17 13:00:00,40.32,40.57,40.3,40.38,35716.0,40.32,40.57,40.3,40.38,35716.0
2021-08-17 13:05:00,40.41,40.46,40.32,40.46,7616.0,40.41,40.46,40.32,40.46,7616.0
2021-08-17 13:10:00,40.45,40.48,40.38,40.45,13700.0,40.45,40.48,40.38,40.45,13700.0
2021-08-17 13:15:00,40.45,40.53,40.38,40.48,14292.0,40.45,40.53,40.38,40.48,14292.0
2021-08-17 13:20:00,40.51,40.52,40.42,40.49,10056.0,40.51,40.52,40.42,40.49,10056.0
2021-08-17 13:25:00,40.5,40.52,40.41,40.48,8480.0,40.5,40.52,40.41,40.48,8480.0
2021-08-17 13:30:00,40.4,40.46,40.35,40.36,18464.0,40.4,40.46,40.35,40.36,18464.0
2021-08-17 13:35:00,40.38,40.46,40.35,40.42,3200.0,40.38,40.46,40.35,40.42,3200.0
2021-08-17 13:40:00,40.39,40.56,40.37,40.56,8212.0,40.39,40.56,40.37,40.56,8212.0
2021-08-17 13:45:00,40.56,40.57,40.44,40.51,15820.0,40.56,40.57,40.44,40.51,15820.0
2021-08-17 13:50:00,40.49,40.61,40.44,40.55,9352.0,40.49,40.61,40.44,40.55,9352.0
2021-08-17 13:55:00,40.52,40.71,40.52,40.7,17620.0,40.52,40.71,40.52,40.7,17620.0
2021-08-17 14:00:00,40.67,40.7,40.63,40.7,6540.0,40.67,40.7,40.63,40.7,6540.0
2021-08-17 14:05:00,40.69,40.69,40.64,40.64,4024.0,40.69,40.69,40.64,40.64,4024.0
2021-08-17 14:10:00,40.69,40.72,40.63,40.65,27028.0,40.69,40.72,40.63,40.65,27028.0
2021-08-17 14:15:00,40.68,40.78,40.67,40.74,22388.0,40.68,40.78,40.67,40.74,22388.0
2021-08-17 14:20:00,40.74,40.77,40.65,40.72,16472.0,40.74,40.77,40.65,40.72,16472.0
2021-08-17 14:25:00,40.73,40.77,40.66,40.66,14256.0,40.73,40.77,40.66,40.66,14256.0
2021-08-17 14:30:00,40.71,40.72,40.63,40.63,10616.0,40.71,40.72,40.63,40.63,10616.0
2021-08-17 14:35:00,40.65,40.71,40.6,40.69,12840.0,40.65,40.71,40.6,40.69,12840.0
2021-08-17 14:40:00,40.65,40.65,40.51,40.59,13504.0,40.65,40.65,40.51,40.59,13504.0
2021-08-17 14:45:00,40.62,40.73,40.57,40.63,6792.0,40.62,40.73,40.57,40.63,6792.0
2021-08-17 14:50:00,40.58,40.67,40.58,40.61,2540.0,40.58,40.67,40.58,40.61,2540.0
2021-08-17 14:55:00,40.64,40.8,40.64,40.74,5512.0,40.64,40.8,40.64,40.74,5512.0
2021-08-17 15:00:00,40.76,40.76,40.72,40.73,2464.0,40.76,40.76,40.72,40.73,2464.0
2021-08-17 15:05:00,40.68,40.77,40.68,40.72,6624.0,40.68,40.77,40.68,40.72,6624.0
2021-08-17 15:10:00,40.75,40.77,40.7,40.7,5660.0,40.75,40.77,40.7,40.7,5660.0
2021-08-17 15:15:00,40.71,40.81,40.71,40.73,10832.0,40.71,40.81,40.71,40.73,10832.0
2021-08-17 15:20:00,40.77,40.85,40.73,40.82,13828.0,40.77,40.85,40.73,40.82,13828.0
2021-08-17 15:25:00,40.84,40.89,40.8,40.85,16972.0,40.84,40.89,40.8,40.85,16972.0
2021-08-17 15:30:00,40.89,40.89,40.72,40.77,23832.0,40.89,40.89,40.72,40.77,23832.0
2021-08-17 15:35:00,40.78,40.84,40.77,40.81,22420.0,40.78,40.84,40.77,40.81,22420.0
2021-08-17 15:40:00,40.8,40.84,40.67,40.84,31424.0,40.8,40.84,40.67,40.84,31424.0
2021-08-17 15:45:00,40.83,40.94,40.81,40.91,17480.0,40.83,40.94,40.81,40.91,17480.0
2021-08-17 15:50:00,40.9,41.03,40.9,40.99,42980.0,40.9,41.03,40.9,40.99,42980.0
2021-08-17 15:55:00,40.95,41.02,40.82,40.87,94064.0,40.95,41.02,40.82,40.87,94064.0
2021-08-18 09:30:00,40.81,41.4,40.81,41.08,82908.0,40.81,41.4,40.81,41.08,82908.0
2021-08-18 09:35:00,41.18,41.35,40.81,40.87,75064.0,41.18,41.35,40.81,40.87,75064.0
2021-08-18 09:40:00,40.81,40.98,39.8,39.83,319912.0,40.81,40.98,39.8,39.83,319912.0
2021-08-18 09:45:00,39.92,39.95,39.53,39.53,136784.0,39.92,39.95,39.53,39.53,136784.0
2021-08-18 09:50:00,39.52,40.0,39.41,39.96,204596.0,39.52,40.0,39.41,39.96,204596.0
2021-08-18 09:55:00,40.0,40.1,39.72,39.94,114176.0,40.0,40.1,39.72,39.94,114176.0
2021-08-18 10:00:00,39.92,39.92,39.6,39.74,77004.0,39.92,39.92,39.6,39.74,77004.0
2021-08-18 10:05:00,39.79,39.9,39.79,39.8,22820.0,39.79,39.9,39.79,39.8,22820.0
2021-08-18 10:10:00,39.81,39.87,39.63,39.68,48804.0,39.81,39.87,39.63,39.68,48804.0
2021-08-18 10:15:00,39.7,39.78,39.7,39.76,42268.0,39.7,39.78,39.7,39.76,42268.0
2021-08-18 10:20:00,39.77,40.0,39.75,39.98,43136.0,39.77,40.0,39.75,39.98,43136.0
2021-08-18 10:25:00,39.94,40.0,39.82,39.99,43312.0,39.94,40.0,39.82,39.99,43312.0
2021-08-18 10:30:00,39.96,40.44,39.95,40.25,61004.0,39.96,40.44,39.95,40.25,61004.0
2021-08-18 10:35:00,40.3,40.3,40.07,40.29,42952.0,40.3,40.3,40.07,40.29,42952.0
2021-08-18 10:40:00,40.29,40.38,40.2,40.21,47324.0,40.29,40.38,40.2,40.21,47324.0
2021-08-18 10:45:00,40.21,40.4,40.2,40.31,36780.0,40.21,40.4,40.2,40.31,36780.0
2021-08-18 10:50:00,40.31,40.57,40.31,40.47,33252.0,40.31,40.57,40.31,40.47,33252.0
2021-08-18 10:55:00,40.41,40.52,40.27,40.34,35892.0,40.41,40.52,40.27,40.34,35892.0
2021-08-18 11:00:00,40.41,40.43,40.07,40.14,35420.0,40.41,40.43,40.07,40.14,35420.0
2021-08-18 11:05:00,40.07,40.2,40.07,40.12,18160.0,40.07,40.2,40.07,40.12,18160.0
2021-08-18 11:10:00,40.16,40.23,40.09,40.14,31396.0,40.16,40.23,40.09,40.14,31396.0
2021-08-18 11:15:00,40.1,40.21,40.06,40.17,30876.0,40.1,40.21,40.06,40.17,30876.0
2021-08-18 11:20:00,40.22,40.23,40.14,40.15,16728.0,40.22,40.23,40.14,40.15,16728.0
2021-08-18 11:25:00,40.14,40.31,40.1,40.24,23472.0,40.14,40.31,40.1,40.24,23472.0
2021-08-18 11:30:00,40.19,40.19,39.85,39.91,38616.0,40.19,40.19,39.85,39.91,38616.0
2021-08-18 11:35:00,39.92,40.09,39.91,39.99,18264.0,39.92,40.09,39.91,39.99,18264.0
2021-08-18 11:40:00,40.02,40.11,40.02,40.09,12700.0,40.02,40.11,40.02,40.09,12700.0
2021-08-18 11:45:00,40.08,40.08,39.96,39.99,17400.0,40.08,40.08,39.96,39.99,17400.0
2021-08-18 11:50:00,39.94,39.96,39.89,39.93,9420.0,39.94,39.96,39.89,39.93,9420.0
2021-08-18 11:55:00,39.96,40.11,39.95,40.07,32676.0,39.96,40.11,39.95,40.07,32676.0
2021-08-18 12:00:00,40.06,40.06,39.93,39.93,10420.0,40.06,40.06,39.93,39.93,10420.0
2021-08-18 12:05:00,39.95,39.96,39.75,39.78,32416.0,39.95,39.96,39.75,39.78,32416.0
2021-08-18 12:10:00,39.75,39.79,39.62,39.79,27460.0,39.75,39.79,39.62,39.79,27460.0
2021-08-18 12:15:00,39.77,39.77,39.65,39.7,40664.0,39.77,39.77,39.65,39.7,40664.0
2021-08-18 12:20:00,39.68,39.73,39.55,39.58,64476.0,39.68,39.73,39.55,39.58,64476.0
2021-08-18 12:25:00,39.53,39.7,39.47,39.69,94904.0,39.53,39.7,39.47,39.69,94904.0
2021-08-18 12:30:00,39.68,39.7,39.59,39.6,20164.0,39.68,39.7,39.59,39.6,20164.0
2021-08-18 12:35:00,39.6,39.76,39.59,39.68,33736.0,39.6,39.76,39.59,39.68,33736.0
2021-08-18 12:40:00,39.68,39.68,39.55,39.65,25556.0,39.68,39.68,39.55,39.65,25556.0
2021-08-18 12:45:00,39.68,39.81,39.68,39.79,24456.0,39.68,39.81,39.68,39.79,24456.0
2021-08-18 12:50:00,39.8,39.9,39.75,39.75,16420.0,39.8,39.9,39.75,39.75,16420.0
2021-08-18 12:55:00,39.77,39.8,39.58,39.6,35996.0,39.77,39.8,39.58,39.6,35996.0
2021-08-18 13:00:00,39.57,39.77,39.56,39.72,17404.0,39.57,39.77,39.56,39.72,17404.0
2021-08-18 13:05:00,39.74,39.74,39.67,39.69,24812.0,39.74,39.74,39.67,39.69,24812.0
2021-08-18 13:10:00,39.68,39.83,39.66,39.66,27248.0,39.68,39.83,39.66,39.66,27248.0
2021-08-18 13:15:00,39.69,39.86,39.63,39.83,16544.0,39.69,39.86,39.63,39.83,16544.0
2021-08-18 13:20:00,39.84,39.93,39.83,39.87,21092.0,39.84,39.93,39.83,39.87,21092.0
2021-08-18 13:25:00,39.83,39.95,39.83,39.89,20092.0,39.83,39.95,39.83,39.89,20092.0
2021-08-18 13:30:00,39.93,39.93,39.68,39.76,18916.0,39.93,39.93,39.68,39.76,18916.0
2021-08-18 13:35:00,39.74,39.83,39.72,39.82,22516.0,39.74,39.83,39.72,39.82,22516.0
2021-08-18 13:40:00,39.88,39.88,39.79,39.8,6744.0,39.88,39.88,39.79,39.8,6744.0
2021-08-18 13:45:00,39.81,39.81,39.73,39.75,19544.0,39.81,39.81,39.73,39.75,19544.0
2021-08-18 13:50:00,39.75,39.79,39.7,39.72,14792.0,39.75,39.79,39.7,39.72,14792.0
2021-08-18 13:55:00,39.73,39.8,39.7,39.75,19596.0,39.73,39.8,39.7,39.75,19596.0
2021-08-18 14:00:00,39.75,39.9,39.74,39.87,63816.0,39.75,39.9,39.74,39.87,63816.0
2021-08-18 14:05:00,39.84,39.85,39.73,39.75,10216.0,39.84,39.85,39.73,39.75,10216.0
2021-08-18 14:10:00,39.8,39.87,39.59,39.64,50208.0,39.8,39.87,39.59,39.64,50208.0
2021-08-18 14:15:00,39.61,39.62,39.5,39.55,25660.0,39.61,39.62,39.5,39.55,25660.0
2021-08-18 14:20:00,39.56,39.73,39.56,39.62,64200.0,39.56,39.73,39.56,39.62,64200.0
2021-08-18 14:25:00,39.63,39.75,39.62,39.75,28568.0,39.63,39.75,39.62,39.75,28568.0
2021-08-18 14:30:00,39.71,39.81,39.69,39.77,25956.0,39.71,39.81,39.69,39.77,25956.0
2021-08-18 14:35:00,39.81,39.83,39.74,39.79,20912.0,39.81,39.83,39.74,39.79,20912.0
2021-08-18 14:40:00,39.79,39.8,39.71,39.74,23224.0,39.79,39.8,39.71,39.74,23224.0
2021-08-18 14:45:00,39.72,39.76,39.61,39.75,28736.0,39.72,39.76,39.61,39.75,28736.0
2021-08-18 14:50:00,39.73,39.73,39.61,39.63,11948.0,39.73,39.73,39.61,39.63,11948.0
2021-08-18 14:55:00,39.66,39.79,39.65,39.69,24880.0,39.66,39.79,39.65,39.69,24880.0
2021-08-18 15:00:00,39.65,39.8,39.55,39.79,65292.0,39.65,39.8,39.55,39.79,65292.0
2021-08-18 15:05:00,39.74,39.84,39.73,39.82,24252.0,39.74,39.84,39.73,39.82,24252.0
2021-08-18 15:10:00,39.84,39.9,39.81,39.87,14396.0,39.84,39.9,39.81,39.87,14396.0
2021-08-18 15:15:00,39.85,39.9,39.84,39.84,17300.0,39.85,39.9,39.84,39.84,17300.0
2021-08-18 15:20:00,39.89,39.89,39.81,39.81,8660.0,39.89,39.89,39.81,39.81,8660.0
2021-08-18 15:25:00,39.82,39.9,39.8,39.84,11900.0,39.82,39.9,39.8,39.84,11900.0
2021-08-18 15:30:00,39.84,39.88,39.76,39.85,13324.0,39.84,39.88,39.76,39.85,13324.0
2021-08-18 15:35:00,39.86,39.86,39.59,39.65,34776.0,39.86,39.86,39.59,39.65,34776.0
2021-08-18 15:40:00,39.66,39.8,39.63,39.68,79484.0,39.66,39.8,39.63,39.68,79484.0
2021-08-18 15:45:00,39.64,39.66,39.39,39.39,51596.0,39.64,39.66,39.39,39.39,51596.0
2021-08-18 15:50:00,39.42,39.54,39.39,39.41,47836.0,39.42,39.54,39.39,39.41,47836.0
2021-08-18 15:55:00,39.39,39.42,39.19,39.26,295056.0,39.39,39.42,39.19,39.26,295056.0
2021-08-19 09:30:00,39.19,39.5,38.8,38.8,149948.0,39.19,39.5,38.8,38.8,149948.0
2021-08-19 09:35:00,38.89,39.14,38.65,38.89,62256.0,38.89,39.14,38.65,38.89,62256.0
2021-08-19 09:40:00,38.92,38.92,38.43,38.59,46132.0,38.92,38.92,38.43,38.59,46132.0
2021-08-19 09:45:00,38.42,38.94,38.42,38.84,71760.0,38.42,38.94,38.42,38.84,71760.0
2021-08-19 09:50:00,38.85,39.04,38.71,39.0,45560.0,38.85,39.04,38.71,39.0,45560.0
2021-08-19 09:55:00,39.0,39.0,38.64,38.71,28620.0,39.0,39.0,38.64,38.71,28620.0
2021-08-19 10:00:00,38.69,38.78,38.44,38.64,37488.0,38.69,38.78,38.44,38.64,37488.0
2021-08-19 10:05:00,38.64,38.79,38.58,38.75,26396.0,38.64,38.79,38.58,38.75,26396.0
2021-08-19 10:10:00,38.83,38.86,38.65,38.73,37612.0,38.83,38.86,38.65,38.73,37612.0
2021-08-19 10:15:00,38.74,38.96,38.63,38.91,14224.0,38.74,38.96,38.63,38.91,14224.0
2021-08-19 10:20:00,38.86,38.91,38.6,38.91,28088.0,38.86,38.91,38.6,38.91,28088.0
2021-08-19 10:25:00,38.83,38.86,38.72,38.75,110544.0,38.83,38.86,38.72,38.75,110544.0
2021-08-19 10:30:00,38.73,38.75,38.38,38.38,42732.0,38.73,38.75,38.38,38.38,42732.0
2021-08-19 10:35:00,38.46,38.64,38.38,38.57,22612.0,38.46,38.64,38.38,38.57,22612.0
2021-08-19 10:40:00,38.56,38.69,38.54,38.59,26996.0,38.56,38.69,38.54,38.59,26996.0
2021-08-19 10:45:00,38.58,38.75,38.52,38.7,44492.0,38.58,38.75,38.52,38.7,44492.0
2021-08-19 10:50:00,38.74,39.09,38.74,39.09,111576.0,38.74,39.09,38.74,39.09,111576.0
2021-08-19 10:55:00,39.09,39.24,39.05,39.14,81892.0,39.09,39.24,39.05,39.14,81892.0
2021-08-19 11:00:00,39.2,39.25,39.03,39.05,53300.0,39.2,39.25,39.03,39.05,53300.0
2021-08-19 11:05:00,39.0,39.05,38.92,39.05,25032.0,39.0,39.05,38.92,39.05,25032.0
2021-08-19 11:10:00,39.05,39.12,38.99,39.09,42596.0,39.05,39.12,38.99,39.09,42596.0
2021-08-19 11:15:00,39.08,39.08,38.94,38.96,11296.0,39.08,39.08,38.94,38.96,11296.0
2021-08-19 11:20:00,38.97,38.99,38.89,38.91,5872.0,38.97,38.99,38.89,38.91,5872.0
2021-08-19 11:25:00,38.88,38.93,38.82,38.82,9112.0,38.88,38.93,38.82,38.82,9112.0
2021-08-19 11:30:00,38.84,38.92,38.7,38.89,18552.0,38.84,38.92,38.7,38.89,18552.0
2021-08-19 11:35:00,38.84,38.9,38.75,38.75,12540.0,38.84,38.9,38.75,38.75,12540.0
2021-08-19 11:40:00,38.76,38.91,38.75,38.75,16184.0,38.76,38.91,38.75,38.75,16184.0
2021-08-19 11:45:00,38.75,38.8,38.71,38.71,8404.0,38.75,38.8,38.71,38.71,8404.0
2021-08-19 11:50:00,38.76,38.81,38.7,38.79,16252.0,38.76,38.81,38.7,38.79,16252.0
2021-08-19 11:55:00,38.82,38.82,38.7,38.75,20804.0,38.82,38.82,38.7,38.75,20804.0
2021-08-19 12:00:00,38.78,38.78,38.63,38.68,10332.0,38.78,38.78,38.63,38.68,10332.0
2021-08-19 12:05:00,38.67,38.7,38.6,38.6,8484.0,38.67,38.7,38.6,38.6,8484.0
2021-08-19 12:10:00,38.59,38.74,38.59,38.63,18272.0,38.59,38.74,38.59,38.63,18272.0
2021-08-19 12:15:00,38.64,38.84,38.59,38.84,36856.0,38.64,38.84,38.59,38.84,36856.0
2021-08-19 12:20:00,38.83,38.93,38.74,38.78,40968.0,38.83,38.93,38.74,38.78,40968.0
2021-08-19 12:25:00,38.77,38.8,38.69,38.75,15996.0,38.77,38.8,38.69,38.75,15996.0
2021-08-19 12:30:00,38.78,38.78,38.7,38.71,10332.0,38.78,38.78,38.7,38.71,10332.0
2021-08-19 12:35:00,38.75,38.9,38.73,38.9,14208.0,38.75,38.9,38.73,38.9,14208.0
2021-08-19 12:40:00,38.9,38.91,38.81,38.82,12400.0,38.9,38.91,38.81,38.82,12400.0
2021-08-19 12:45:00,38.87,38.87,38.8,38.84,2412.0,38.87,38.87,38.8,38.84,2412.0
2021-08-19 12:50:00,38.85,38.93,38.85,38.93,7924.0,38.85,38.93,38.85,38.93,7924.0
2021-08-19 12:55:00,38.89,39.09,38.89,39.0,28332.0,38.89,39.09,38.89,39.0,28332.0
2021-08-19 13:00:00,39.0,39.0,38.82,38.93,6800.0,39.0,39.0,38.82,38.93,6800.0
2021-08-19 13:05:00,38.92,38.99,38.91,38.96,11604.0,38.92,38.99,38.91,38.96,11604.0
2021-08-19 13:10:00,38.94,38.98,38.9,38.95,8808.0,38.94,38.98,38.9,38.95,8808.0
2021-08-19 13:15:00,38.97,38.97,38.83,38.83,6524.0,38.97,38.97,38.83,38.83,6524.0
2021-08-19 13:20:00,38.82,38.86,38.76,38.81,7144.0,38.82,38.86,38.76,38.81,7144.0
2021-08-19 13:25:00,38.83,38.83,38.63,38.72,23560.0,38.83,38.83,38.63,38.72,23560.0
2021-08-19 13:30:00,38.73,38.73,38.63,38.68,10708.0,38.73,38.73,38.63,38.68,10708.0
2021-08-19 13:35:00,38.63,38.68,38.63,38.63,2000.0,38.63,38.68,38.63,38.63,2000.0
2021-08-19 13:40:00,38.69,38.73,38.59,38.63,20536.0,38.69,38.73,38.59,38.63,20536.0
2021-08-19 13:45:00,38.62,38.65,38.26,38.35,82636.0,38.62,38.65,38.26,38.35,82636.0
2021-08-19 13:50:00,38.4,38.41,38.3,38.3,16456.0,38.4,38.41,38.3,38.3,16456.0
2021-08-19 13:55:00,38.3,38.37,38.26,38.3,32212.0,38.3,38.37,38.26,38.3,32212.0
2021-08-19 14:00:00,38.29,38.35,38.2,38.2,38304.0,38.29,38.35,38.2,38.2,38304.0
2021-08-19 14:05:00,38.23,38.24,38.0,38.0,50928.0,38.23,38.24,38.0,38.0,50928.0
2021-08-19 14:10:00,38.0,38.18,37.97,38.06,35356.0,38.0,38.18,37.97,38.06,35356.0
2021-08-19 14:15:00,38.02,38.02,37.75,37.85,46940.0,38.02,38.02,37.75,37.85,46940.0
2021-08-19 14:20:00,37.86,37.95,37.86,37.95,38192.0,37.86,37.95,37.86,37.95,38192.0
2021-08-19 14:25:00,37.93,38.02,37.72,37.77,85700.0,37.93,38.02,37.72,37.77,85700.0
2021-08-19 14:30:00,37.75,37.94,37.7,37.94,51040.0,37.75,37.94,37.7,37.94,51040.0
2021-08-19 14:35:00,38.0,38.0,37.93,37.98,20296.0,38.0,38.0,37.93,37.98,20296.0
2021-08-19 14:40:00,37.93,38.02,37.92,37.94,84240.0,37.93,38.02,37.92,37.94,84240.0
2021-08-19 14:45:00,37.97,38.04,37.88,37.99,30076.0,37.97,38.04,37.88,37.99,30076.0
2021-08-19 14:50:00,37.99,37.99,37.81,37.86,34604.0,37.99,37.99,37.81,37.86,34604.0
2021-08-19 14:55:00,37.88,38.0,37.8,37.93,69232.0,37.88,38.0,37.8,37.93,69232.0
2021-08-19 15:00:00,37.94,38.05,37.89,38.05,25820.0,37.94,38.05,37.89,38.05,25820.0
2021-08-19 15:05:00,38.01,38.32,38.01,38.22,64108.0,38.01,38.32,38.01,38.22,64108.0
2021-08-19 15:10:00,38.22,38.27,38.13,38.2,16828.0,38.22,38.27,38.13,38.2,16828.0
2021-08-19 15:15:00,38.2,38.22,38.13,38.17,16860.0,38.2,38.22,38.13,38.17,16860.0
2021-08-19 15:20:00,38.22,38.32,38.17,38.26,37576.0,38.22,38.32,38.17,38.26,37576.0
2021-08-19 15:25:00,38.31,38.45,38.25,38.38,45836.0,38.31,38.45,38.25,38.38,45836.0
2021-08-19 15:30:00,38.43,38.55,38.37,38.54,31384.0,38.43,38.55,38.37,38.54,31384.0
2021-08-19 15:35:00,38.56,38.56,38.33,38.43,35944.0,38.56,38.56,38.33,38.43,35944.0
2021-08-19 15:40:00,38.41,38.53,38.41,38.53,28156.0,38.41,38.53,38.41,38.53,28156.0
2021-08-19 15:45:00,38.5,38.57,38.43,38.5,46656.0,38.5,38.57,38.43,38.5,46656.0
2021-08-19 15:50:00,38.5,38.62,38.31,38.37,79928.0,38.5,38.62,38.31,38.37,79928.0
2021-08-19 15:55:00,38.31,38.35,38.17,38.2,121448.0,38.31,38.35,38.17,38.2,121448.0
2021-08-20 09:30:00,38.45,38.99,38.45,38.88,89020.0,38.45,38.99,38.45,38.88,89020.0
2021-08-20 09:35:00,38.83,39.11,38.7,38.8,101816.0,38.83,39.11,38.7,38.8,101816.0
2021-08-20 09:40:00,38.81,39.12,38.73,38.92,72308.0,38.81,39.12,38.73,38.92,72308.0
2021-08-20 09:45:00,38.96,39.35,38.91,39.13,62420.0,38.96,39.35,38.91,39.13,62420.0
2021-08-20 09:50:00,39.17,39.34,39.09,39.21,55936.0,39.17,39.34,39.09,39.21,55936.0
2021-08-20 09:55:00,39.17,39.34,39.01,39.11,39356.0,39.17,39.34,39.01,39.11,39356.0
2021-08-20 10:00:00,39.13,39.29,39.06,39.1,31576.0,39.13,39.29,39.06,39.1,31576.0
2021-08-20 10:05:00,39.1,39.16,39.01,39.12,18716.0,39.1,39.16,39.01,39.12,18716.0
2021-08-20 10:10:00,39.12,39.21,38.89,38.96,43080.0,39.12,39.21,38.89,38.96,43080.0
2021-08-20 10:15:00,38.91,39.12,38.91,39.01,28584.0,38.91,39.12,38.91,39.01,28584.0
2021-08-20 10:20:00,39.01,39.02,38.63,38.63,68400.0,39.01,39.02,38.63,38.63,68400.0
2021-08-20 10:25:00,38.65,38.83,38.52,38.56,33524.0,38.65,38.83,38.52,38.56,33524.0
2021-08-20 10:30:00,38.58,38.75,38.52,38.52,25144.0,38.58,38.75,38.52,38.52,25144.0
2021-08-20 10:35:00,38.52,38.52,38.31,38.42,52980.0,38.52,38.52,38.31,38.42,52980.0
2021-08-20 10:40:00,38.43,38.47,38.31,38.38,22108.0,38.43,38.47,38.31,38.38,22108.0
2021-08-20 10:45:00,38.46,38.56,38.39,38.5,47996.0,38.46,38.56,38.39,38.5,47996.0
2021-08-20 10:50:00,38.53,38.69,38.5,38.69,24976.0,38.53,38.69,38.5,38.69,24976.0
2021-08-20 10:55:00,38.69,38.76,38.53,38.56,48592.0,38.69,38.76,38.53,38.56,48592.0
2021-08-20 11:00:00,38.56,38.6,38.42,38.53,35316.0,38.56,38.6,38.42,38.53,35316.0
2021-08-20 11:05:00,38.53,38.58,38.44,38.49,10708.0,38.53,38.58,38.44,38.49,10708.0
2021-08-20 11:10:00,38.49,38.54,38.43,38.44,12348.0,38.49,38.54,38.43,38.44,12348.0
2021-08-20 11:15:00,38.49,38.49,38.39,38.39,12944.0,38.49,38.49,38.39,38.39,12944.0
2021-08-20 11:20:00,38.4,38.46,38.35,38.38,8280.0,38.4,38.46,38.35,38.38,8280.0
2021-08-20 11:25:00,38.37,38.42,38.34,38.4,13460.0,38.37,38.42,38.34,38.4,13460.0
2021-08-20 11:30:00,38.42,39.06,38.42,38.94,94576.0,38.42,39.06,38.42,38.94,94576.0
2021-08-20 11:35:00,38.98,38.99,38.82,38.87,22388.0,38.98,38.99,38.82,38.87,22388.0
2021-08-20 11:40:00,38.87,38.87,38.77,38.82,16088.0,38.87,38.87,38.77,38.82,16088.0
2021-08-20 11:45:00,38.84,38.86,38.79,38.79,7352.0,38.84,38.86,38.79,38.79,7352.0
2021-08-20 11:50:00,38.81,38.88,38.75,38.76,9732.0,38.81,38.88,38.75,38.76,9732.0
2021-08-20 11:55:00,38.75,38.91,38.74,38.91,5120.0,38.75,38.91,38.74,38.91,5120.0
2021-08-20 12:00:00,38.9,38.9,38.85,38.86,2404.0,38.9,38.9,38.85,38.86,2404.0
2021-08-20 12:05:00,38.88,38.95,38.86,38.95,13008.0,38.88,38.95,38.86,38.95,13008.0
2021-08-20 12:10:00,38.96,39.04,38.91,38.98,16200.0,38.96,39.04,38.91,38.98,16200.0
2021-08-20 12:15:00,39.02,39.1,39.01,39.1,12884.0,39.02,39.1,39.01,39.1,12884.0
2021-08-20 12:20:00,39.08,39.1,39.02,39.04,8532.0,39.08,39.1,39.02,39.04,8532.0
2021-08-20 12:25:00,39.07,39.19,39.04,39.19,21824.0,39.07,39.19,39.04,39.19,21824.0
2021-08-20 12:30:00,39.17,39.42,39.17,39.4,52472.0,39.17,39.42,39.17,39.4,52472.0
2021-08-20 12:35:00,39.38,39.67,39.38,39.48,72564.0,39.38,39.67,39.38,39.48,72564.0
2021-08-20 12:40:00,39.52,39.59,39.49,39.49,31340.0,39.52,39.59,39.49,39.49,31340.0
2021-08-20 12:45:00,39.49,39.54,39.4,39.45,32216.0,39.49,39.54,39.4,39.45,32216.0
2021-08-20 12:50:00,39.47,39.47,39.34,39.37,19620.0,39.47,39.47,39.34,39.37,19620.0
2021-08-20 12:55:00,39.41,39.41,39.24,39.28,21024.0,39.41,39.41,39.24,39.28,21024.0
2021-08-20 13:00:00,39.28,39.44,39.28,39.44,35584.0,39.28,39.44,39.28,39.44,35584.0
2021-08-20 13:05:00,39.44,39.47,39.36,39.36,14300.0,39.44,39.47,39.36,39.36,14300.0
2021-08-20 13:10:00,39.38,39.39,39.28,39.33,14524.0,39.38,39.39,39.28,39.33,14524.0
2021-08-20 13:15:00,39.33,39.34,39.3,39.3,6960.0,39.33,39.34,39.3,39.3,6960.0
2021-08-20 13:20:00,39.32,39.49,39.3,39.48,31296.0,39.32,39.49,39.3,39.48,31296.0
2021-08-20 13:25:00,39.49,39.54,39.43,39.47,26424.0,39.49,39.54,39.43,39.47,26424.0
2021-08-20 13:30:00,39.5,39.5,39.38,39.39,22788.0,39.5,39.5,39.38,39.39,22788.0
2021-08-20 13:35:00,39.4,39.44,39.33,39.33,8720.0,39.4,39.44,39.33,39.33,8720.0
2021-08-20 13:40:00,39.38,39.44,39.36,39.38,15676.0,39.38,39.44,39.36,39.38,15676.0
2021-08-20 13:45:00,39.43,39.47,39.35,39.38,9232.0,39.43,39.47,39.35,39.38,9232.0
2021-08-20 13:50:00,39.4,39.49,39.38,39.49,22004.0,39.4,39.49,39.38,39.49,22004.0
2021-08-20 13:55:00,39.48,39.51,39.42,39.42,5084.0,39.48,39.51,39.42,39.42,5084.0
2021-08-20 14:00:00,39.49,39.58,39.47,39.53,25144.0,39.49,39.58,39.47,39.53,25144.0
2021-08-20 14:05:00,39.53,39.63,39.52,39.57,13912.0,39.53,39.63,39.52,39.57,13912.0
2021-08-20 14:10:00,39.61,39.65,39.59,39.63,14064.0,39.61,39.65,39.59,39.63,14064.0
2021-08-20 14:15:00,39.63,39.84,39.63,39.84,116752.0,39.63,39.84,39.63,39.84,116752.0
2021-08-20 14:20:00,39.84,39.96,39.8,39.86,40108.0,39.84,39.96,39.8,39.86,40108.0
2021-08-20 14:25:00,39.89,40.02,39.87,39.91,50628.0,39.89,40.02,39.87,39.91,50628.0
2021-08-20 14:30:00,39.95,39.98,39.85,39.87,24468.0,39.95,39.98,39.85,39.87,24468.0
2021-08-20 14:35:00,39.85,40.02,39.85,40.02,22124.0,39.85,40.02,39.85,40.02,22124.0
2021-08-20 14:40:00,39.97,39.97,39.88,39.88,46524.0,39.97,39.97,39.88,39.88,46524.0
2021-08-20 14:45:00,39.92,39.92,39.75,39.81,40272.0,39.92,39.92,39.75,39.81,40272.0
2021-08-20 14:50:00,39.81,39.82,39.71,39.71,16716.0,39.81,39.82,39.71,39.71,16716.0
2021-08-20 14:55:00,39.69,39.76,39.66,39.75,24268.0,39.69,39.76,39.66,39.75,24268.0
2021-08-20 15:00:00,39.76,39.76,39.54,39.58,21388.0,39.76,39.76,39.54,39.58,21388.0
2021-08-20 15:05:00,39.54,39.61,39.53,39.55,6688.0,39.54,39.61,39.53,39.55,6688.0
2021-08-20 15:10:00,39.56,39.58,39.5,39.52,17832.0,39.56,39.58,39.5,39.52,17832.0
2021-08-20 15:15:00,39.55,39.58,39.5,39.51,10380.0,39.55,39.58,39.5,39.51,10380.0
2021-08-20 15:20:00,39.48,39.63,39.48,39.58,25028.0,39.48,39.63,39.48,39.58,25028.0
2021-08-20 15:25:00,39.58,39.69,39.57,39.67,14924.0,39.58,39.69,39.57,39.67,14924.0
2021-08-20 15:30:00,39.73,39.73,39.66,39.7,21268.0,39.73,39.73,39.66,39.7,21268.0
2021-08-20 15:35:00,39.7,39.73,39.64,39.67,18080.0,39.7,39.73,39.64,39.67,18080.0
2021-08-20 15:40:00,39.7,39.77,39.58,39.72,79824.0,39.7,39.77,39.58,39.72,79824.0
2021-08-20 15:45:00,39.75,39.91,39.74,39.88,43376.0,39.75,39.91,39.74,39.88,43376.0
2021-08-20 15:50:00,39.93,39.99,39.83,39.91,83828.0,39.93,39.99,39.83,39.91,83828.0
2021-08-20 15:55:00,39.9,39.9,39.75,39.84,121216.0,39.9,39.9,39.75,39.84,121216.0
2021-08-23 09:30:00,40.6,40.62,40.0,40.01,156256.0,40.6,40.62,40.0,40.01,156256.0
2021-08-23 09:35:00,40.08,40.16,39.89,40.15,62468.0,40.08,40.16,39.89,40.15,62468.0
2021-08-23 09:40:00,40.11,40.2,40.05,40.19,51272.0,40.11,40.2,40.05,40.19,51272.0
2021-08-23 09:45:00,40.15,40.57,40.12,40.46,53308.0,40.15,40.57,40.12,40.46,53308.0
2021-08-23 09:50:00,40.5,40.85,40.43,40.6,55908.0,40.5,40.85,40.43,40.6,55908.0
2021-08-23 09:55:00,40.75,40.82,40.5,40.57,41900.0,40.75,40.82,40.5,40.57,41900.0
2021-08-23 10:00:00,40.63,40.66,40.5,40.6,40440.0,40.63,40.66,40.5,40.6,40440.0
2021-08-23 10:05:00,40.58,40.93,40.58,40.81,79804.0,40.58,40.93,40.58,40.81,79804.0
2021-08-23 10:10:00,40.86,41.08,40.85,41.01,45036.0,40.86,41.08,40.85,41.01,45036.0
2021-08-23 10:15:00,41.0,41.07,40.88,40.93,49596.0,41.0,41.07,40.88,40.93,49596.0
2021-08-23 10:20:00,40.93,40.98,40.75,40.83,35264.0,40.93,40.98,40.75,40.83,35264.0
2021-08-23 10:25:00,40.87,40.91,40.57,40.67,59104.0,40.87,40.91,40.57,40.67,59104.0
2021-08-23 10:30:00,40.7,40.73,40.5,40.55,29560.0,40.7,40.73,40.5,40.55,29560.0
2021-08-23 10:35:00,40.6,40.88,40.6,40.87,23004.0,40.6,40.88,40.6,40.87,23004.0
2021-08-23 10:40:00,40.84,40.93,40.7,40.72,28388.0,40.84,40.93,40.7,40.72,28388.0
2021-08-23 10:45:00,40.8,40.87,40.7,40.79,29092.0,40.8,40.87,40.7,40.79,29092.0
2021-08-23 10:50:00,40.82,40.89,40.56,40.66,31440.0,40.82,40.89,40.56,40.66,31440.0
2021-08-23 10:55:00,40.69,40.95,40.59,40.95,50456.0,40.69,40.95,40.59,40.95,50456.0
2021-08-23 11:00:00,40.86,40.98,40.86,40.88,25588.0,40.86,40.98,40.86,40.88,25588.0
2021-08-23 11:05:00,40.95,40.96,40.65,40.73,24724.0,40.95,40.96,40.65,40.73,24724.0
2021-08-23 11:10:00,40.66,40.74,40.63,40.69,14992.0,40.66,40.74,40.63,40.69,14992.0
2021-08-23 11:15:00,40.67,40.68,40.34,40.34,71028.0,40.67,40.68,40.34,40.34,71028.0
2021-08-23 11:20:00,40.41,40.5,40.33,40.38,30088.0,40.41,40.5,40.33,40.38,30088.0
2021-08-23 11:25:00,40.41,40.44,40.35,40.42,25880.0,40.41,40.44,40.35,40.42,25880.0
2021-08-23 11:30:00,40.45,40.56,40.43,40.43,22580.0,40.45,40.56,40.43,40.43,22580.0
2021-08-23 11:35:00,40.46,40.49,40.43,40.49,5996.0,40.46,40.49,40.43,40.49,5996.0
2021-08-23 11:40:00,40.51,40.51,40.34,40.34,14260.0,40.51,40.51,40.34,40.34,14260.0
2021-08-23 11:45:00,40.35,40.39,40.34,40.35,4800.0,40.35,40.39,40.34,40.35,4800.0
2021-08-23 11:50:00,40.33,40.38,40.26,40.34,14412.0,40.33,40.38,40.26,40.34,14412.0
2021-08-23 11:55:00,40.32,40.42,40.27,40.42,10724.0,40.32,40.42,40.27,40.42,10724.0
2021-08-23 12:00:00,40.43,40.5,40.37,40.48,25628.0,40.43,40.5,40.37,40.48,25628.0
2021-08-23 12:05:00,40.45,40.48,40.38,40.42,13980.0,40.45,40.48,40.38,40.42,13980.0
2021-08-23 12:10:00,40.42,40.55,40.41,40.52,12088.0,40.42,40.55,40.41,40.52,12088.0
2021-08-23 12:15:00,40.54,40.54,40.39,40.41,16068.0,40.54,40.54,40.39,40.41,16068.0
2021-08-23 12:20:00,40.42,40.61,40.38,40.61,24220.0,40.42,40.61,40.38,40.61,24220.0
2021-08-23 12:25:00,40.65,41.19,40.64,41.19,106324.0,40.65,41.19,40.64,41.19,106324.0
2021-08-23 12:30:00,41.19,41.59,41.15,41.17,200556.0,41.19,41.59,41.15,41.17,200556.0
2021-08-23 12:35:00,41.16,41.43,41.16,41.34,42460.0,41.16,41.43,41.16,41.34,42460.0
2021-08-23 12:40:00,41.34,41.34,41.13,41.13,48360.0,41.34,41.34,41.13,41.13,48360.0
2021-08-23 12:45:00,41.09,41.13,41.05,41.06,32664.0,41.09,41.13,41.05,41.06,32664.0
2021-08-23 12:50:00,41.08,41.53,41.06,41.48,101912.0,41.08,41.53,41.06,41.48,101912.0
2021-08-23 12:55:00,41.43,41.44,41.22,41.29,27408.0,41.43,41.44,41.22,41.29,27408.0
2021-08-23 13:00:00,41.36,41.38,41.19,41.24,36456.0,41.36,41.38,41.19,41.24,36456.0
2021-08-23 13:05:00,41.28,41.36,41.28,41.35,21144.0,41.28,41.36,41.28,41.35,21144.0
2021-08-23 13:10:00,41.36,41.36,41.3,41.31,23912.0,41.36,41.36,41.3,41.31,23912.0
2021-08-23 13:15:00,41.33,41.33,41.21,41.25,25060.0,41.33,41.33,41.21,41.25,25060.0
2021-08-23 13:20:00,41.31,41.75,41.31,41.7,82300.0,41.31,41.75,41.31,41.7,82300.0
2021-08-23 13:25:00,41.72,41.79,41.66,41.75,47828.0,41.72,41.79,41.66,41.75,47828.0
2021-08-23 13:30:00,41.75,41.75,41.61,41.73,34872.0,41.75,41.75,41.61,41.73,34872.0
2021-08-23 13:35:00,41.69,41.69,41.57,41.62,40440.0,41.69,41.69,41.57,41.62,40440.0
2021-08-23 13:40:00,41.6,41.73,41.6,41.72,36184.0,41.6,41.73,41.6,41.72,36184.0
2021-08-23 13:45:00,41.73,41.82,41.69,41.75,53428.0,41.73,41.82,41.69,41.75,53428.0
2021-08-23 13:50:00,41.73,41.79,41.69,41.75,36628.0,41.73,41.79,41.69,41.75,36628.0
2021-08-23 13:55:00,41.75,41.79,41.62,41.63,28912.0,41.75,41.79,41.62,41.63,28912.0
2021-08-23 14:00:00,41.65,41.8,41.62,41.71,77272.0,41.65,41.8,41.62,41.71,77272.0
2021-08-23 14:05:00,41.71,41.71,41.61,41.62,10152.0,41.71,41.71,41.61,41.62,10152.0
2021-08-23 14:10:00,41.65,41.68,41.5,41.51,42152.0,41.65,41.68,41.5,41.51,42152.0
2021-08-23 14:15:00,41.5,41.5,41.41,41.42,20008.0,41.5,41.5,41.41,41.42,20008.0
2021-08-23 14:20:00,41.43,41.53,41.38,41.51,14164.0,41.43,41.53,41.38,41.51,14164.0
2021-08-23 14:25:00,41.52,41.52,41.46,41.46,13940.0,41.52,41.52,41.46,41.46,13940.0
2021-08-23 14:30:00,41.47,41.62,41.47,41.55,34204.0,41.47,41.62,41.47,41.55,34204.0
2021-08-23 14:35:00,41.57,41.66,41.53,41.65,15068.0,41.57,41.66,41.53,41.65,15068.0
2021-08-23 14:40:00,41.65,41.65,41.52,41.52,26048.0,41.65,41.65,41.52,41.52,26048.0
2021-08-23 14:45:00,41.55,41.58,41.43,41.46,22548.0,41.55,41.58,41.43,41.46,22548.0
2021-08-23 14:50:00,41.46,41.48,41.18,41.18,52740.0,41.46,41.48,41.18,41.18,52740.0
2021-08-23 14:55:00,41.19,41.31,41.18,41.3,17300.0,41.19,41.31,41.18,41.3,17300.0
2021-08-23 15:00:00,41.27,41.3,41.19,41.19,17068.0,41.27,41.3,41.19,41.19,17068.0
2021-08-23 15:05:00,41.18,41.21,41.12,41.16,25068.0,41.18,41.21,41.12,41.16,25068.0
2021-08-23 15:10:00,41.16,41.23,41.15,41.19,21956.0,41.16,41.23,41.15,41.19,21956.0
2021-08-23 15:15:00,41.23,41.23,41.08,41.08,20412.0,41.23,41.23,41.08,41.08,20412.0
2021-08-23 15:20:00,41.05,41.08,41.02,41.06,18796.0,41.05,41.08,41.02,41.06,18796.0
2021-08-23 15:25:00,41.03,41.22,40.94,41.2,37184.0,41.03,41.22,40.94,41.2,37184.0
2021-08-23 15:30:00,41.17,41.29,41.13,41.26,48816.0,41.17,41.29,41.13,41.26,48816.0
2021-08-23 15:35:00,41.24,41.36,41.2,41.33,30336.0,41.24,41.36,41.2,41.33,30336.0
2021-08-23 15:40:00,41.3,41.44,41.29,41.44,37272.0,41.3,41.44,41.29,41.44,37272.0
2021-08-23 15:45:00,41.42,41.44,41.33,41.36,35444.0,41.42,41.44,41.33,41.36,35444.0
2021-08-23 15:50:00,41.39,41.42,41.32,41.35,24340.0,41.39,41.42,41.32,41.35,24340.0
2021-08-23 15:55:00,41.32,41.38,41.11,41.22,124900.0,41.32,41.38,41.11,41.22,124900.0
2021-08-24 09:30:00,41.57,41.95,41.29,41.9,168168.0,41.57,41.95,41.29,41.9,168168.0
2021-08-24 09:35:00,41.86,42.66,41.86,42.66,288576.0,41.86,42.66,41.86,42.66,288576.0
2021-08-24 09:40:00,42.58,42.93,42.43,42.88,263752.0,42.58,42.93,42.43,42.88,263752.0
2021-08-24 09:45:00,42.87,43.37,42.86,43.08,328312.0,42.87,43.37,42.86,43.08,328312.0
2021-08-24 09:50:00,43.1,43.71,42.89,43.59,277400.0,43.1,43.71,42.89,43.59,277400.0
2021-08-24 09:55:00,43.6,43.95,43.45,43.75,366148.0,43.6,43.95,43.45,43.75,366148.0
2021-08-24 10:00:00,43.8,44.12,43.6,43.96,217064.0,43.8,44.12,43.6,43.96,217064.0
2021-08-24 10:05:00,44.0,44.27,43.88,44.19,239408.0,44.0,44.27,43.88,44.19,239408.0
2021-08-24 10:10:00,44.22,44.22,43.83,44.2,201684.0,44.22,44.22,43.83,44.2,201684.0
2021-08-24 10:15:00,44.19,44.19,43.66,43.79,143708.0,44.19,44.19,43.66,43.79,143708.0
2021-08-24 10:20:00,43.69,43.83,43.53,43.7,121532.0,43.69,43.83,43.53,43.7,121532.0
2021-08-24 10:25:00,43.72,43.98,43.71,43.77,93576.0,43.72,43.98,43.71,43.77,93576.0
2021-08-24 10:30:00,43.78,43.88,43.16,43.2,149068.0,43.78,43.88,43.16,43.2,149068.0
2021-08-24 10:35:00,43.23,43.27,42.85,43.04,169468.0,43.23,43.27,42.85,43.04,169468.0
2021-08-24 10:40:00,43.04,43.23,42.99,43.17,81308.0,43.04,43.23,42.99,43.17,81308.0
2021-08-24 10:45:00,43.11,43.45,43.07,43.12,148148.0,43.11,43.45,43.07,43.12,148148.0
2021-08-24 10:50:00,43.13,43.15,42.89,42.97,57632.0,43.13,43.15,42.89,42.97,57632.0
2021-08-24 10:55:00,42.99,43.43,42.99,43.08,79204.0,42.99,43.43,42.99,43.08,79204.0
2021-08-24 11:00:00,43.06,43.14,43.0,43.0,42896.0,43.06,43.14,43.0,43.0,42896.0
2021-08-24 11:05:00,43.04,43.08,42.75,42.75,26116.0,43.04,43.08,42.75,42.75,26116.0
2021-08-24 11:10:00,42.72,42.85,42.66,42.73,52108.0,42.72,42.85,42.66,42.73,52108.0
2021-08-24 11:15:00,42.71,43.04,42.66,42.99,74256.0,42.71,43.04,42.66,42.99,74256.0
2021-08-24 11:20:00,42.99,43.0,42.75,42.82,36016.0,42.99,43.0,42.75,42.82,36016.0
2021-08-24 11:25:00,42.83,42.9,42.39,42.5,134884.0,42.83,42.9,42.39,42.5,134884.0
2021-08-24 11:30:00,42.54,42.75,42.42,42.63,86196.0,42.54,42.75,42.42,42.63,86196.0
2021-08-24 11:35:00,42.55,42.88,42.53,42.76,64376.0,42.55,42.88,42.53,42.76,64376.0
2021-08-24 11:40:00,42.75,42.75,42.56,42.56,37176.0,42.75,42.75,42.56,42.56,37176.0
2021-08-24 11:45:00,42.52,42.72,42.5,42.72,34724.0,42.52,42.72,42.5,42.72,34724.0
2021-08-24 11:50:00,42.73,42.83,42.64,42.74,30596.0,42.73,42.83,42.64,42.74,30596.0
2021-08-24 11:55:00,42.71,42.71,42.53,42.6,22572.0,42.71,42.71,42.53,42.6,22572.0
2021-08-24 12:00:00,42.66,42.69,42.6,42.63,17020.0,42.66,42.69,42.6,42.63,17020.0
2021-08-24 12:05:00,42.62,42.95,42.61,42.95,34548.0,42.62,42.95,42.61,42.95,34548.0
2021-08-24 12:10:00,42.98,43.04,42.95,43.02,45400.0,42.98,43.04,42.95,43.02,45400.0
2021-08-24 12:15:00,42.99,43.0,42.88,42.88,13392.0,42.99,43.0,42.88,42.88,13392.0
2021-08-24 12:20:00,42.91,43.19,42.91,43.16,25888.0,42.91,43.19,42.91,43.16,25888.0
2021-08-24 12:25:00,43.17,43.27,43.11,43.27,42564.0,43.17,43.27,43.11,43.27,42564.0
2021-08-24 12:30:00,43.2,43.38,43.13,43.35,46432.0,43.2,43.38,43.13,43.35,46432.0
2021-08-24 12:35:00,43.35,43.75,43.33,43.73,68208.0,43.35,43.75,43.33,43.73,68208.0
2021-08-24 12:40:00,43.71,43.73,43.42,43.47,67108.0,43.71,43.73,43.42,43.47,67108.0
2021-08-24 12:45:00,43.47,43.52,43.3,43.36,57080.0,43.47,43.52,43.3,43.36,57080.0
2021-08-24 12:50:00,43.34,43.47,43.34,43.44,25536.0,43.34,43.47,43.34,43.44,25536.0
2021-08-24 12:55:00,43.45,43.5,43.4,43.42,11784.0,43.45,43.5,43.4,43.42,11784.0
2021-08-24 13:00:00,43.46,43.63,43.45,43.63,46672.0,43.46,43.63,43.45,43.63,46672.0
2021-08-24 13:05:00,43.62,44.33,43.59,44.21,258292.0,43.62,44.33,43.59,44.21,258292.0
2021-08-24 13:10:00,44.14,44.5,43.93,44.35,250108.0,44.14,44.5,43.93,44.35,250108.0
2021-08-24 13:15:00,44.3,44.9,44.3,44.77,301896.0,44.3,44.9,44.3,44.77,301896.0
2021-08-24 13:20:00,44.81,45.48,44.69,44.99,577060.0,44.81,45.48,44.69,44.99,577060.0
2021-08-24 13:25:00,44.91,45.46,44.91,45.42,307096.0,44.91,45.46,44.91,45.42,307096.0
2021-08-24 13:30:00,45.4,46.09,45.25,45.61,449520.0,45.4,46.09,45.25,45.61,449520.0
2021-08-24 13:35:00,45.44,46.19,45.44,46.0,458948.0,45.44,46.19,45.44,46.0,458948.0
2021-08-24 13:40:00,45.97,47.71,45.85,47.58,1009060.0,45.97,47.71,45.85,47.58,1009060.0
2021-08-24 13:45:00,47.61,48.27,47.01,47.68,1144000.0,47.61,48.27,47.01,47.68,1144000.0
2021-08-24 13:50:00,47.62,48.42,47.29,48.18,955488.0,47.62,48.42,47.29,48.18,955488.0
2021-08-24 13:55:00,48.19,48.75,48.05,48.46,741404.0,48.19,48.75,48.05,48.46,741404.0
2021-08-24 14:00:00,48.51,49.37,47.63,47.78,1357936.0,48.51,49.37,47.63,47.78,1357936.0
2021-08-24 14:05:00,47.71,48.75,47.55,48.17,1027776.0,47.71,48.75,47.55,48.17,1027776.0
2021-08-24 14:10:00,48.25,49.16,48.25,48.99,757088.0,48.25,49.16,48.25,48.99,757088.0
2021-08-24 14:15:00,48.92,50.5,48.87,49.86,1641956.0,48.92,50.5,48.87,49.86,1641956.0
2021-08-24 14:20:00,49.82,50.18,49.26,49.6,762372.0,49.82,50.18,49.26,49.6,762372.0
2021-08-24 14:25:00,49.53,49.85,49.02,49.45,630984.0,49.53,49.85,49.02,49.45,630984.0
2021-08-24 14:30:00,49.42,50.68,48.92,50.35,932872.0,49.42,50.68,48.92,50.35,932872.0
2021-08-24 14:35:00,50.35,51.22,50.16,51.19,951620.0,50.35,51.22,50.16,51.19,951620.0
2021-08-24 14:40:00,51.17,52.64,50.91,51.39,1746416.0,51.17,52.64,50.91,51.39,1746416.0
2021-08-24 14:45:00,51.38,53.93,51.38,53.93,1536568.0,51.38,53.93,51.38,53.93,1536568.0
2021-08-24 14:50:00,53.9,56.25,53.75,54.58,2513888.0,53.9,56.25,53.75,54.58,2513888.0
2021-08-24 14:55:00,54.58,54.71,53.39,53.9,1119068.0,54.58,54.71,53.39,53.9,1119068.0
2021-08-24 15:00:00,53.96,54.03,51.07,51.87,1979000.0,53.96,54.03,51.07,51.87,1979000.0
2021-08-24 15:05:00,51.87,52.22,50.75,50.93,1478412.0,51.87,52.22,50.75,50.93,1478412.0
2021-08-24 15:10:00,50.81,51.87,50.52,51.63,1253796.0,50.81,51.87,50.52,51.63,1253796.0
2021-08-24 15:15:00,51.63,52.5,50.88,51.05,1508652.0,51.63,52.5,50.88,51.05,1508652.0
2021-08-24 15:20:00,51.07,51.39,50.13,51.0,1291140.0,51.07,51.39,50.13,51.0,1291140.0
2021-08-24 15:25:00,51.12,52.18,51.0,51.76,1089056.0,51.12,52.18,51.0,51.76,1089056.0
2021-08-24 15:30:00,51.71,52.81,51.64,51.81,1034644.0,51.71,52.81,51.64,51.81,1034644.0
2021-08-24 15:35:00,51.76,53.5,51.46,53.25,1314108.0,51.76,53.5,51.46,53.25,1314108.0
2021-08-24 15:40:00,53.22,53.25,52.32,53.01,914244.0,53.22,53.25,52.32,53.01,914244.0
2021-08-24 15:45:00,53.0,53.7,52.93,53.13,859504.0,53.0,53.7,52.93,53.13,859504.0
2021-08-24 15:50:00,53.23,53.63,51.51,51.84,1018976.0,53.23,53.63,51.51,51.84,1018976.0
2021-08-24 15:55:00,51.83,52.77,51.59,52.67,1255512.0,51.83,52.77,51.59,52.67,1255512.0
2021-08-25 09:30:00,51.66,52.89,50.13,51.71,1666624.0,51.66,52.89,50.13,51.71,1666624.0
2021-08-25 09:35:00,51.7,53.37,51.04,51.49,1607560.0,51.7,53.37,51.04,51.49,1607560.0
2021-08-25 09:40:00,51.63,51.65,49.0,49.84,1407692.0,51.63,51.65,49.0,49.84,1407692.0
2021-08-25 09:45:00,49.84,50.24,48.25,48.76,1101016.0,49.84,50.24,48.25,48.76,1101016.0
2021-08-25 09:50:00,48.74,49.58,48.28,49.06,764300.0,48.74,49.58,48.28,49.06,764300.0
2021-08-25 09:55:00,49.25,50.37,48.67,50.35,804684.0,49.25,50.37,48.67,50.35,804684.0
2021-08-25 10:00:00,50.37,51.28,50.16,50.38,1501668.0,50.37,51.28,50.16,50.38,1501668.0
2021-08-25 10:05:00,50.34,50.47,49.33,49.62,629784.0,50.34,50.47,49.33,49.62,629784.0
2021-08-25 10:10:00,49.6,50.38,49.28,50.2,386556.0,49.6,50.38,49.28,50.2,386556.0
2021-08-25 10:15:00,50.23,50.88,49.72,50.25,577472.0,50.23,50.88,49.72,50.25,577472.0
2021-08-25 10:20:00,50.38,52.22,49.68,51.83,872420.0,50.38,52.22,49.68,51.83,872420.0
2021-08-25 10:25:00,51.83,53.19,51.34,52.68,1283440.0,51.83,53.19,51.34,52.68,1283440.0
2021-08-25 10:30:00,52.69,54.49,52.5,54.15,1575504.0,52.69,54.49,52.5,54.15,1575504.0
2021-08-25 10:35:00,54.01,56.75,53.73,55.01,2608984.0,54.01,56.75,53.73,55.01,2608984.0
2021-08-25 10:40:00,55.02,55.38,53.26,53.34,1793612.0,55.02,55.38,53.26,53.34,1793612.0
2021-08-25 10:45:00,53.29,54.48,52.76,53.35,1418424.0,53.29,54.48,52.76,53.35,1418424.0
2021-08-25 10:50:00,53.39,53.94,52.78,53.55,1127400.0,53.39,53.94,52.78,53.55,1127400.0
2021-08-25 10:55:00,53.5,53.94,52.75,53.47,800328.0,53.5,53.94,52.75,53.47,800328.0
2021-08-25 11:00:00,53.63,54.22,53.03,53.98,776760.0,53.63,54.22,53.03,53.98,776760.0
2021-08-25 11:05:00,53.98,54.1,52.18,52.34,864196.0,53.98,54.1,52.18,52.34,864196.0
2021-08-25 11:10:00,52.32,52.74,51.79,52.49,729484.0,52.32,52.74,51.79,52.49,729484.0
2021-08-25 11:15:00,52.48,52.99,51.88,52.8,525052.0,52.48,52.99,51.88,52.8,525052.0
2021-08-25 11:20:00,52.74,53.5,52.55,52.88,485276.0,52.74,53.5,52.55,52.88,485276.0
2021-08-25 11:25:00,52.94,53.36,52.66,53.12,216488.0,52.94,53.36,52.66,53.12,216488.0
2021-08-25 11:30:00,53.18,53.21,52.55,52.91,223268.0,53.18,53.21,52.55,52.91,223268.0
2021-08-25 11:35:00,52.92,52.95,52.25,52.67,267004.0,52.92,52.95,52.25,52.67,267004.0
2021-08-25 11:40:00,52.69,53.48,52.54,53.03,369684.0,52.69,53.48,52.54,53.03,369684.0
2021-08-25 11:45:00,53.17,53.38,52.65,53.32,223568.0,53.17,53.38,52.65,53.32,223568.0
2021-08-25 11:50:00,53.31,53.42,52.13,52.25,438320.0,53.31,53.42,52.13,52.25,438320.0
2021-08-25 11:55:00,52.2,52.38,51.16,51.31,576532.0,52.2,52.38,51.16,51.31,576532.0
2021-08-25 12:00:00,51.45,51.63,51.25,51.49,206544.0,51.45,51.63,51.25,51.49,206544.0
2021-08-25 12:05:00,51.5,51.63,51.0,51.33,331732.0,51.5,51.63,51.0,51.33,331732.0
2021-08-25 12:10:00,51.27,51.97,51.27,51.63,315528.0,51.27,51.97,51.27,51.63,315528.0
2021-08-25 12:15:00,51.69,51.74,51.04,51.31,192920.0,51.69,51.74,51.04,51.31,192920.0
2021-08-25 12:20:00,51.3,51.54,51.26,51.53,81416.0,51.3,51.54,51.26,51.53,81416.0
2021-08-25 12:25:00,51.54,51.6,50.37,51.01,346260.0,51.54,51.6,50.37,51.01,346260.0
2021-08-25 12:30:00,51.06,51.35,50.78,50.82,120816.0,51.06,51.35,50.78,50.82,120816.0
2021-08-25 12:35:00,50.76,51.31,50.38,51.07,250100.0,50.76,51.31,50.38,51.07,250100.0
2021-08-25 12:40:00,51.17,51.61,51.09,51.49,96924.0,51.17,51.61,51.09,51.49,96924.0
2021-08-25 12:45:00,51.44,51.58,51.31,51.38,111560.0,51.44,51.58,51.31,51.38,111560.0
2021-08-25 12:50:00,51.45,51.58,51.2,51.26,84340.0,51.45,51.58,51.2,51.26,84340.0
2021-08-25 12:55:00,51.25,51.66,51.0,51.51,105476.0,51.25,51.66,51.0,51.51,105476.0
2021-08-25 13:00:00,51.56,51.99,51.32,51.85,327716.0,51.56,51.99,51.32,51.85,327716.0
2021-08-25 13:05:00,51.71,51.95,51.32,51.49,123508.0,51.71,51.95,51.32,51.49,123508.0
2021-08-25 13:10:00,51.48,52.89,51.48,52.71,547780.0,51.48,52.89,51.48,52.71,547780.0
2021-08-25 13:15:00,52.73,53.38,52.71,52.9,439780.0,52.73,53.38,52.71,52.9,439780.0
2021-08-25 13:20:00,52.88,53.13,52.64,52.84,245548.0,52.88,53.13,52.64,52.84,245548.0
2021-08-25 13:25:00,52.78,53.14,52.2,52.42,266008.0,52.78,53.14,52.2,52.42,266008.0
2021-08-25 13:30:00,52.42,52.48,51.91,52.12,220620.0,52.42,52.48,51.91,52.12,220620.0
2021-08-25 13:35:00,52.09,52.27,51.94,51.99,133592.0,52.09,52.27,51.94,51.99,133592.0
2021-08-25 13:40:00,51.97,52.16,51.9,51.99,105416.0,51.97,52.16,51.9,51.99,105416.0
2021-08-25 13:45:00,51.99,51.99,51.42,51.7,174688.0,51.99,51.99,51.42,51.7,174688.0
2021-08-25 13:50:00,51.75,51.79,51.56,51.74,118352.0,51.75,51.79,51.56,51.74,118352.0
2021-08-25 13:55:00,51.74,52.16,51.61,51.88,200952.0,51.74,52.16,51.61,51.88,200952.0
2021-08-25 14:00:00,51.84,52.6,51.79,51.95,264020.0,51.84,52.6,51.79,51.95,264020.0
2021-08-25 14:05:00,51.87,52.05,51.61,51.79,81164.0,51.87,52.05,51.61,51.79,81164.0
2021-08-25 14:10:00,51.8,52.06,51.68,51.94,118844.0,51.8,52.06,51.68,51.94,118844.0
2021-08-25 14:15:00,51.96,52.06,51.81,51.81,47284.0,51.96,52.06,51.81,51.81,47284.0
2021-08-25 14:20:00,51.88,51.97,50.58,50.91,359400.0,51.88,51.97,50.58,50.91,359400.0
2021-08-25 14:25:00,50.88,51.22,50.79,51.22,204284.0,50.88,51.22,50.79,51.22,204284.0
2021-08-25 14:30:00,51.18,51.59,50.76,51.35,178256.0,51.18,51.59,50.76,51.35,178256.0
2021-08-25 14:35:00,51.3,51.47,51.08,51.13,89096.0,51.3,51.47,51.08,51.13,89096.0
2021-08-25 14:40:00,51.19,51.56,51.19,51.25,66848.0,51.19,51.56,51.19,51.25,66848.0
2021-08-25 14:45:00,51.27,52.38,51.27,52.23,224036.0,51.27,52.38,51.27,52.23,224036.0
2021-08-25 14:50:00,52.28,52.28,51.25,51.35,164904.0,52.28,52.28,51.25,51.35,164904.0
2021-08-25 14:55:00,51.32,51.45,51.18,51.24,76724.0,51.32,51.45,51.18,51.24,76724.0
2021-08-25 15:00:00,51.24,51.75,51.24,51.74,80120.0,51.24,51.75,51.24,51.74,80120.0
2021-08-25 15:05:00,51.66,52.04,51.35,51.58,164104.0,51.66,52.04,51.35,51.58,164104.0
2021-08-25 15:10:00,51.59,51.59,50.64,50.91,282608.0,51.59,51.59,50.64,50.91,282608.0
2021-08-25 15:15:00,50.9,51.17,50.65,50.82,170672.0,50.9,51.17,50.65,50.82,170672.0
2021-08-25 15:20:00,50.82,51.21,50.7,50.79,140912.0,50.82,51.21,50.7,50.79,140912.0
2021-08-25 15:25:00,50.84,50.92,50.64,50.77,118308.0,50.84,50.92,50.64,50.77,118308.0
2021-08-25 15:30:00,50.69,51.13,50.07,50.07,338860.0,50.69,51.13,50.07,50.07,338860.0
2021-08-25 15:35:00,50.07,50.15,49.63,49.65,391584.0,50.07,50.15,49.63,49.65,391584.0
2021-08-25 15:40:00,49.64,49.77,48.78,49.61,570064.0,49.64,49.77,48.78,49.61,570064.0
2021-08-25 15:45:00,49.62,50.27,49.5,50.18,328804.0,49.62,50.27,49.5,50.18,328804.0
2021-08-25 15:50:00,50.19,50.61,50.13,50.38,355600.0,50.19,50.61,50.13,50.38,355600.0
2021-08-25 15:55:00,50.38,50.38,49.82,50.05,445588.0,50.38,50.38,49.82,50.05,445588.0
2021-08-26 09:30:00,50.17,51.35,49.75,50.5,579988.0,50.17,51.35,49.75,50.5,579988.0
2021-08-26 09:35:00,50.5,51.72,50.5,51.0,514768.0,50.5,51.72,50.5,51.0,514768.0
2021-08-26 09:40:00,51.07,51.91,50.83,51.75,304384.0,51.07,51.91,50.83,51.75,304384.0
2021-08-26 09:45:00,51.81,52.75,51.44,52.5,847436.0,51.81,52.75,51.44,52.5,847436.0
2021-08-26 09:50:00,52.33,53.59,52.1,53.15,720056.0,52.33,53.59,52.1,53.15,720056.0
2021-08-26 09:55:00,53.22,53.29,52.02,52.12,536356.0,53.22,53.29,52.02,52.12,536356.0
2021-08-26 10:00:00,52.15,52.46,51.84,52.19,340568.0,52.15,52.46,51.84,52.19,340568.0
2021-08-26 10:05:00,52.29,52.36,51.51,51.66,294296.0,52.29,52.36,51.51,51.66,294296.0
2021-08-26 10:10:00,51.59,52.11,51.06,51.31,288372.0,51.59,52.11,51.06,51.31,288372.0
2021-08-26 10:15:00,51.37,51.51,51.01,51.46,255132.0,51.37,51.51,51.01,51.46,255132.0
2021-08-26 10:20:00,51.45,52.13,51.27,51.99,352848.0,51.45,52.13,51.27,51.99,352848.0
2021-08-26 10:25:00,51.92,51.99,51.13,51.58,284920.0,51.92,51.99,51.13,51.58,284920.0
2021-08-26 10:30:00,51.54,51.95,51.22,51.22,210032.0,51.54,51.95,51.22,51.22,210032.0
2021-08-26 10:35:00,51.22,51.46,50.81,50.95,226104.0,51.22,51.46,50.81,50.95,226104.0
2021-08-26 10:40:00,51.0,51.08,50.54,50.75,200928.0,51.0,51.08,50.54,50.75,200928.0
2021-08-26 10:45:00,50.67,51.28,50.66,51.21,184708.0,50.67,51.28,50.66,51.21,184708.0
2021-08-26 10:50:00,51.19,51.49,51.02,51.11,123396.0,51.19,51.49,51.02,51.11,123396.0
2021-08-26 10:55:00,51.04,51.12,50.77,50.85,79752.0,51.04,51.12,50.77,50.85,79752.0
2021-08-26 11:00:00,50.82,50.88,50.56,50.63,175240.0,50.82,50.88,50.56,50.63,175240.0
2021-08-26 11:05:00,50.61,51.0,50.13,50.7,283780.0,50.61,51.0,50.13,50.7,283780.0
2021-08-26 11:10:00,50.69,51.25,50.67,51.18,225564.0,50.69,51.25,50.67,51.18,225564.0
2021-08-26 11:15:00,51.2,51.52,50.75,51.46,237196.0,51.2,51.52,50.75,51.46,237196.0
2021-08-26 11:20:00,51.49,51.71,51.21,51.49,249944.0,51.49,51.71,51.21,51.49,249944.0
2021-08-26 11:25:00,51.52,52.04,51.52,51.75,256956.0,51.52,52.04,51.52,51.75,256956.0
2021-08-26 11:30:00,51.8,51.88,51.43,51.66,187980.0,51.8,51.88,51.43,51.66,187980.0
2021-08-26 11:35:00,51.69,51.69,51.34,51.55,64540.0,51.69,51.69,51.34,51.55,64540.0
2021-08-26 11:40:00,51.53,51.63,51.2,51.23,79384.0,51.53,51.63,51.2,51.23,79384.0
2021-08-26 11:45:00,51.17,51.42,51.13,51.38,70600.0,51.17,51.42,51.13,51.38,70600.0
2021-08-26 11:50:00,51.24,51.47,51.19,51.25,51724.0,51.24,51.47,51.19,51.25,51724.0
2021-08-26 11:55:00,51.32,51.75,51.22,51.66,95372.0,51.32,51.75,51.22,51.66,95372.0
2021-08-26 12:00:00,51.63,51.92,51.6,51.82,108044.0,51.63,51.92,51.6,51.82,108044.0
2021-08-26 12:05:00,51.79,51.79,51.52,51.6,81336.0,51.79,51.79,51.52,51.6,81336.0
2021-08-26 12:10:00,51.6,51.6,51.39,51.48,37892.0,51.6,51.6,51.39,51.48,37892.0
2021-08-26 12:15:00,51.5,52.6,51.5,52.45,413156.0,51.5,52.6,51.5,52.45,413156.0
2021-08-26 12:20:00,52.45,53.02,52.21,52.43,416992.0,52.45,53.02,52.21,52.43,416992.0
2021-08-26 12:25:00,52.37,52.57,52.34,52.49,91256.0,52.37,52.57,52.34,52.49,91256.0
2021-08-26 12:30:00,52.49,52.94,52.2,52.88,327640.0,52.49,52.94,52.2,52.88,327640.0
2021-08-26 12:35:00,52.82,54.25,52.56,53.65,849932.0,52.82,54.25,52.56,53.65,849932.0
2021-08-26 12:40:00,53.7,53.94,53.01,53.04,434464.0,53.7,53.94,53.01,53.04,434464.0
2021-08-26 12:45:00,53.1,53.13,52.34,52.96,378808.0,53.1,53.13,52.34,52.96,378808.0
2021-08-26 12:50:00,52.88,52.99,52.51,52.98,150556.0,52.88,52.99,52.51,52.98,150556.0
2021-08-26 12:55:00,52.98,53.12,52.81,52.81,117064.0,52.98,53.12,52.81,52.81,117064.0
2021-08-26 13:00:00,52.9,52.92,52.27,52.34,276564.0,52.9,52.92,52.27,52.34,276564.0
2021-08-26 13:05:00,52.29,52.51,52.01,52.29,218292.0,52.29,52.51,52.01,52.29,218292.0
2021-08-26 13:10:00,52.32,52.45,52.17,52.35,115288.0,52.32,52.45,52.17,52.35,115288.0
2021-08-26 13:15:00,52.37,52.42,51.95,51.99,161648.0,52.37,52.42,51.95,51.99,161648.0
2021-08-26 13:20:00,52.07,52.23,51.82,52.12,122848.0,52.07,52.23,51.82,52.12,122848.0
2021-08-26 13:25:00,52.09,52.29,52.04,52.24,83320.0,52.09,52.29,52.04,52.24,83320.0
2021-08-26 13:30:00,52.29,52.62,52.24,52.4,230676.0,52.29,52.62,52.24,52.4,230676.0
2021-08-26 13:35:00,52.42,52.42,52.11,52.37,79816.0,52.42,52.42,52.11,52.37,79816.0
2021-08-26 13:40:00,52.33,53.0,52.25,52.91,230820.0,52.33,53.0,52.25,52.91,230820.0
2021-08-26 13:45:00,52.8,52.85,52.51,52.58,139820.0,52.8,52.85,52.51,52.58,139820.0
2021-08-26 13:50:00,52.62,53.08,52.52,52.93,138584.0,52.62,53.08,52.52,52.93,138584.0
2021-08-26 13:55:00,52.97,53.33,52.79,52.88,277592.0,52.97,53.33,52.79,52.88,277592.0
2021-08-26 14:00:00,52.94,53.69,52.86,53.36,407100.0,52.94,53.69,52.86,53.36,407100.0
2021-08-26 14:05:00,53.31,53.44,52.99,53.05,126468.0,53.31,53.44,52.99,53.05,126468.0
2021-08-26 14:10:00,53.06,53.25,52.82,52.91,106012.0,53.06,53.25,52.82,52.91,106012.0
2021-08-26 14:15:00,52.86,52.94,52.59,52.75,149844.0,52.86,52.94,52.59,52.75,149844.0
2021-08-26 14:20:00,52.86,53.03,52.76,52.96,112864.0,52.86,53.03,52.76,52.96,112864.0
2021-08-26 14:25:00,52.89,52.92,52.7,52.83,74688.0,52.89,52.92,52.7,52.83,74688.0
2021-08-26 14:30:00,52.83,53.0,52.74,52.77,59576.0,52.83,53.0,52.74,52.77,59576.0
2021-08-26 14:35:00,52.85,52.85,51.81,52.02,309960.0,52.85,52.85,51.81,52.02,309960.0
2021-08-26 14:40:00,52.05,52.19,51.67,52.15,321736.0,52.05,52.19,51.67,52.15,321736.0
2021-08-26 14:45:00,52.12,52.24,51.85,51.85,85756.0,52.12,52.24,51.85,51.85,85756.0
2021-08-26 14:50:00,51.84,52.0,51.7,51.72,159344.0,51.84,52.0,51.7,51.72,159344.0
2021-08-26 14:55:00,51.77,52.01,51.43,51.43,177080.0,51.77,52.01,51.43,51.43,177080.0
2021-08-26 15:00:00,51.5,51.92,51.47,51.81,90444.0,51.5,51.92,51.47,51.81,90444.0
2021-08-26 15:05:00,51.81,51.81,51.31,51.43,197140.0,51.81,51.81,51.31,51.43,197140.0
2021-08-26 15:10:00,51.4,51.52,51.15,51.17,216360.0,51.4,51.52,51.15,51.17,216360.0
2021-08-26 15:15:00,51.17,51.47,51.05,51.45,160972.0,51.17,51.47,51.05,51.45,160972.0
2021-08-26 15:20:00,51.45,51.54,51.1,51.31,134776.0,51.45,51.54,51.1,51.31,134776.0
2021-08-26 15:25:00,51.28,51.36,50.7,50.88,174896.0,51.28,51.36,50.7,50.88,174896.0
2021-08-26 15:30:00,50.89,51.12,50.66,51.07,116360.0,50.89,51.12,50.66,51.07,116360.0
2021-08-26 15:35:00,51.08,51.13,50.9,50.94,66300.0,51.08,51.13,50.9,50.94,66300.0
2021-08-26 15:40:00,50.96,51.08,50.75,50.76,94828.0,50.96,51.08,50.75,50.76,94828.0
2021-08-26 15:45:00,50.8,51.46,50.75,51.43,205200.0,50.8,51.46,50.75,51.43,205200.0
2021-08-26 15:50:00,51.48,51.57,51.06,51.33,199688.0,51.48,51.57,51.06,51.33,199688.0
2021-08-26 15:55:00,51.24,51.36,51.07,51.3,254656.0,51.24,51.36,51.07,51.3,254656.0
2021-08-27 09:30:00,51.93,52.33,51.2,51.96,432552.0,51.93,52.33,51.2,51.96,432552.0
2021-08-27 09:35:00,51.88,53.25,51.75,53.05,401724.0,51.88,53.25,51.75,53.05,401724.0
2021-08-27 09:40:00,53.2,53.25,51.92,52.08,327448.0,53.2,53.25,51.92,52.08,327448.0
2021-08-27 09:45:00,52.07,52.44,51.55,51.85,238944.0,52.07,52.44,51.55,51.85,238944.0
2021-08-27 09:50:00,51.85,52.0,51.25,51.74,217908.0,51.85,52.0,51.25,51.74,217908.0
2021-08-27 09:55:00,51.67,52.04,51.59,51.87,100396.0,51.67,52.04,51.59,51.87,100396.0
2021-08-27 10:00:00,51.83,52.25,51.3,51.5,183608.0,51.83,52.25,51.3,51.5,183608.0
2021-08-27 10:05:00,51.49,51.85,51.46,51.68,141928.0,51.49,51.85,51.46,51.68,141928.0
2021-08-27 10:10:00,51.66,51.84,51.45,51.72,76848.0,51.66,51.84,51.45,51.72,76848.0
2021-08-27 10:15:00,51.6,51.75,51.47,51.65,68208.0,51.6,51.75,51.47,51.65,68208.0
2021-08-27 10:20:00,51.68,51.68,50.63,50.96,295736.0,51.68,51.68,50.63,50.96,295736.0
2021-08-27 10:25:00,50.94,51.2,50.76,51.14,98076.0,50.94,51.2,50.76,51.14,98076.0
2021-08-27 10:30:00,51.17,51.26,50.88,51.02,94148.0,51.17,51.26,50.88,51.02,94148.0
2021-08-27 10:35:00,51.06,51.12,50.76,51.06,110128.0,51.06,51.12,50.76,51.06,110128.0
2021-08-27 10:40:00,51.06,52.15,50.97,51.98,354336.0,51.06,52.15,50.97,51.98,354336.0
2021-08-27 10:45:00,51.9,52.12,51.43,51.61,138256.0,51.9,52.12,51.43,51.61,138256.0
2021-08-27 10:50:00,51.6,51.62,51.08,51.09,111908.0,51.6,51.62,51.08,51.09,111908.0
2021-08-27 10:55:00,51.07,51.53,51.05,51.31,95920.0,51.07,51.53,51.05,51.31,95920.0
2021-08-27 11:00:00,51.34,51.45,51.06,51.1,64416.0,51.34,51.45,51.06,51.1,64416.0
2021-08-27 11:05:00,51.09,51.23,50.78,51.04,77336.0,51.09,51.23,50.78,51.04,77336.0
2021-08-27 11:10:00,51.05,51.19,50.77,51.19,76600.0,51.05,51.19,50.77,51.19,76600.0
2021-08-27 11:15:00,51.12,51.13,50.82,50.97,78028.0,51.12,51.13,50.82,50.97,78028.0
2021-08-27 11:20:00,51.02,51.35,51.0,51.04,79760.0,51.02,51.35,51.0,51.04,79760.0
2021-08-27 11:25:00,51.09,51.42,51.0,51.29,78392.0,51.09,51.42,51.0,51.29,78392.0
2021-08-27 11:30:00,51.4,51.52,51.25,51.42,67144.0,51.4,51.52,51.25,51.42,67144.0
2021-08-27 11:35:00,51.42,51.47,51.13,51.13,39124.0,51.42,51.47,51.13,51.13,39124.0
2021-08-27 11:40:00,51.13,51.42,51.02,51.31,49592.0,51.13,51.42,51.02,51.31,49592.0
2021-08-27 11:45:00,51.28,51.32,50.93,51.24,57760.0,51.28,51.32,50.93,51.24,57760.0
2021-08-27 11:50:00,51.22,51.36,51.19,51.22,35340.0,51.22,51.36,51.19,51.22,35340.0
2021-08-27 11:55:00,51.24,51.35,51.22,51.34,21940.0,51.24,51.35,51.22,51.34,21940.0
2021-08-27 12:00:00,51.36,51.76,51.34,51.75,116656.0,51.36,51.76,51.34,51.75,116656.0
2021-08-27 12:05:00,51.77,51.95,51.26,51.61,170820.0,51.77,51.95,51.26,51.61,170820.0
2021-08-27 12:10:00,51.57,51.74,51.49,51.65,56932.0,51.57,51.74,51.49,51.65,56932.0
2021-08-27 12:15:00,51.66,51.78,51.58,51.73,77464.0,51.66,51.78,51.58,51.73,77464.0
2021-08-27 12:20:00,51.73,51.73,51.3,51.58,108104.0,51.73,51.73,51.3,51.58,108104.0
2021-08-27 12:25:00,51.55,51.65,51.33,51.35,33112.0,51.55,51.65,51.33,51.35,33112.0
2021-08-27 12:30:00,51.34,51.55,51.34,51.47,50388.0,51.34,51.55,51.34,51.47,50388.0
2021-08-27 12:35:00,51.5,51.5,51.23,51.41,69836.0,51.5,51.5,51.23,51.41,69836.0
2021-08-27 12:40:00,51.38,51.47,51.23,51.29,47068.0,51.38,51.47,51.23,51.29,47068.0
2021-08-27 12:45:00,51.23,51.3,51.08,51.24,58468.0,51.23,51.3,51.08,51.24,58468.0
2021-08-27 12:50:00,51.19,51.29,51.14,51.19,22568.0,51.19,51.29,51.14,51.19,22568.0
2021-08-27 12:55:00,51.31,51.35,51.13,51.24,45296.0,51.31,51.35,51.13,51.24,45296.0
2021-08-27 13:00:00,51.2,51.34,51.17,51.24,47836.0,51.2,51.34,51.17,51.24,47836.0
2021-08-27 13:05:00,51.16,51.24,51.03,51.03,57020.0,51.16,51.24,51.03,51.03,57020.0
2021-08-27 13:10:00,51.0,51.08,50.95,51.0,52076.0,51.0,51.08,50.95,51.0,52076.0
2021-08-27 13:15:00,50.96,51.31,50.95,51.21,88032.0,50.96,51.31,50.95,51.21,88032.0
2021-08-27 13:20:00,51.08,51.13,50.75,51.13,75884.0,51.08,51.13,50.75,51.13,75884.0
2021-08-27 13:25:00,51.12,51.29,51.09,51.21,42364.0,51.12,51.29,51.09,51.21,42364.0
2021-08-27 13:30:00,51.18,51.29,51.15,51.19,21652.0,51.18,51.29,51.15,51.19,21652.0
2021-08-27 13:35:00,51.19,51.31,51.13,51.27,29976.0,51.19,51.31,51.13,51.27,29976.0
2021-08-27 13:40:00,51.24,51.32,51.16,51.25,37840.0,51.24,51.32,51.16,51.25,37840.0
2021-08-27 13:45:00,51.24,51.25,51.16,51.23,21080.0,51.24,51.25,51.16,51.23,21080.0
2021-08-27 13:50:00,51.24,51.33,51.17,51.33,28904.0,51.24,51.33,51.17,51.33,28904.0
2021-08-27 13:55:00,51.27,51.57,51.27,51.5,72516.0,51.27,51.57,51.27,51.5,72516.0
2021-08-27 14:00:00,51.51,51.8,51.5,51.77,100656.0,51.51,51.8,51.5,51.77,100656.0
2021-08-27 14:05:00,51.72,51.98,51.63,51.69,112580.0,51.72,51.98,51.63,51.69,112580.0
2021-08-27 14:10:00,51.72,51.87,51.66,51.71,73884.0,51.72,51.87,51.66,51.71,73884.0
2021-08-27 14:15:00,51.68,51.77,51.58,51.77,51060.0,51.68,51.77,51.58,51.77,51060.0
2021-08-27 14:20:00,51.77,51.92,51.72,51.83,89856.0,51.77,51.92,51.72,51.83,89856.0
2021-08-27 14:25:00,51.84,51.84,51.5,51.56,42356.0,51.84,51.84,51.5,51.56,42356.0
2021-08-27 14:30:00,51.56,51.62,50.97,51.07,149480.0,51.56,51.62,50.97,51.07,149480.0
2021-08-27 14:35:00,51.03,51.23,50.98,51.13,58420.0,51.03,51.23,50.98,51.13,58420.0
2021-08-27 14:40:00,51.16,51.25,50.93,51.02,73668.0,51.16,51.25,50.93,51.02,73668.0
2021-08-27 14:45:00,50.94,51.1,50.94,51.06,65772.0,50.94,51.1,50.94,51.06,65772.0
2021-08-27 14:50:00,51.0,51.02,50.33,50.36,148912.0,51.0,51.02,50.33,50.36,148912.0
2021-08-27 14:55:00,50.39,50.53,50.13,50.35,208488.0,50.39,50.53,50.13,50.35,208488.0
2021-08-27 15:00:00,50.4,50.54,50.13,50.2,76576.0,50.4,50.54,50.13,50.2,76576.0
2021-08-27 15:05:00,50.23,50.25,50.01,50.06,110776.0,50.23,50.25,50.01,50.06,110776.0
2021-08-27 15:10:00,50.06,50.19,50.02,50.06,60376.0,50.06,50.19,50.02,50.06,60376.0
2021-08-27 15:15:00,50.08,50.5,50.08,50.47,54672.0,50.08,50.5,50.08,50.47,54672.0
2021-08-27 15:20:00,50.47,50.63,50.21,50.25,90224.0,50.47,50.63,50.21,50.25,90224.0
2021-08-27 15:25:00,50.25,50.34,50.19,50.34,38936.0,50.25,50.34,50.19,50.34,38936.0
2021-08-27 15:30:00,50.35,50.63,50.33,50.62,84524.0,50.35,50.63,50.33,50.62,84524.0
2021-08-27 15:35:00,50.59,50.61,50.46,50.55,99576.0,50.59,50.61,50.46,50.55,99576.0
2021-08-27 15:40:00,50.58,50.91,50.54,50.75,123076.0,50.58,50.91,50.54,50.75,123076.0
2021-08-27 15:45:00,50.83,51.12,50.63,51.05,221556.0,50.83,51.12,50.63,51.05,221556.0
2021-08-27 15:50:00,51.14,51.23,50.92,51.01,217956.0,51.14,51.23,50.92,51.01,217956.0
2021-08-27 15:55:00,50.99,51.16,50.74,51.12,415384.0,50.99,51.16,50.74,51.12,415384.0
2021-08-30 09:30:00,51.25,51.97,51.05,51.52,278076.0,51.25,51.97,51.05,51.52,278076.0
2021-08-30 09:35:00,51.55,51.71,50.82,50.87,129212.0,51.55,51.71,50.82,50.87,129212.0
2021-08-30 09:40:00,50.82,52.7,50.76,52.44,539352.0,50.82,52.7,50.76,52.44,539352.0
2021-08-30 09:45:00,52.39,53.12,52.01,52.82,479088.0,52.39,53.12,52.01,52.82,479088.0
2021-08-30 09:50:00,52.88,53.16,52.26,52.77,238340.0,52.88,53.16,52.26,52.77,238340.0
2021-08-30 09:55:00,52.97,53.91,52.63,53.89,486888.0,52.97,53.91,52.63,53.89,486888.0
2021-08-30 10:00:00,53.79,54.13,53.26,53.5,367420.0,53.79,54.13,53.26,53.5,367420.0
2021-08-30 10:05:00,53.55,53.69,52.75,53.35,159752.0,53.55,53.69,52.75,53.35,159752.0
2021-08-30 10:10:00,53.4,53.44,52.76,52.92,155468.0,53.4,53.44,52.76,52.92,155468.0
2021-08-30 10:15:00,52.95,53.43,52.92,53.2,74748.0,52.95,53.43,52.92,53.2,74748.0
2021-08-30 10:20:00,53.25,53.63,53.15,53.33,83428.0,53.25,53.63,53.15,53.33,83428.0
2021-08-30 10:25:00,53.34,53.72,52.95,53.45,139256.0,53.34,53.72,52.95,53.45,139256.0
2021-08-30 10:30:00,53.46,53.73,53.28,53.63,89932.0,53.46,53.73,53.28,53.63,89932.0
2021-08-30 10:35:00,53.61,53.85,53.39,53.73,179828.0,53.61,53.85,53.39,53.73,179828.0
2021-08-30 10:40:00,53.73,54.25,53.55,53.93,261300.0,53.73,54.25,53.55,53.93,261300.0
2021-08-30 10:45:00,53.99,54.55,53.91,54.38,307120.0,53.99,54.55,53.91,54.38,307120.0
2021-08-30 10:50:00,54.42,54.42,53.63,53.77,158116.0,54.42,54.42,53.63,53.77,158116.0
2021-08-30 10:55:00,53.79,53.83,53.27,53.58,191100.0,53.79,53.83,53.27,53.58,191100.0
2021-08-30 11:00:00,53.5,53.55,52.41,52.87,266420.0,53.5,53.55,52.41,52.87,266420.0
2021-08-30 11:05:00,52.88,53.2,52.69,53.1,199132.0,52.88,53.2,52.69,53.1,199132.0
2021-08-30 11:10:00,53.01,53.21,52.82,53.11,125884.0,53.01,53.21,52.82,53.11,125884.0
2021-08-30 11:15:00,53.13,53.51,52.92,52.92,143604.0,53.13,53.51,52.92,52.92,143604.0
2021-08-30 11:20:00,52.91,53.05,52.75,52.88,119128.0,52.91,53.05,52.75,52.88,119128.0
2021-08-30 11:25:00,52.9,53.3,52.88,53.23,70744.0,52.9,53.3,52.88,53.23,70744.0
2021-08-30 11:30:00,53.21,53.3,52.91,52.99,38736.0,53.21,53.3,52.91,52.99,38736.0
2021-08-30 11:35:00,53.05,53.31,52.79,52.79,138800.0,53.05,53.31,52.79,52.79,138800.0
2021-08-30 11:40:00,52.83,53.12,52.83,53.02,31728.0,52.83,53.12,52.83,53.02,31728.0
2021-08-30 11:45:00,53.0,53.25,52.92,53.0,21628.0,53.0,53.25,52.92,53.0,21628.0
2021-08-30 11:50:00,53.06,53.14,53.0,53.09,21356.0,53.06,53.14,53.0,53.09,21356.0
2021-08-30 11:55:00,53.09,53.6,53.05,53.13,144028.0,53.09,53.6,53.05,53.13,144028.0
2021-08-30 12:00:00,53.22,53.33,52.79,52.92,98448.0,53.22,53.33,52.79,52.92,98448.0
2021-08-30 12:05:00,52.93,53.06,52.79,53.0,32072.0,52.93,53.06,52.79,53.0,32072.0
2021-08-30 12:10:00,53.09,53.18,52.94,53.17,32092.0,53.09,53.18,52.94,53.17,32092.0
2021-08-30 12:15:00,53.09,53.19,53.04,53.05,12872.0,53.09,53.19,53.04,53.05,12872.0
2021-08-30 12:20:00,53.08,53.16,52.98,53.13,36144.0,53.08,53.16,52.98,53.13,36144.0
2021-08-30 12:25:00,53.13,53.55,53.02,53.44,121192.0,53.13,53.55,53.02,53.44,121192.0
2021-08-30 12:30:00,53.41,53.46,53.19,53.46,46332.0,53.41,53.46,53.19,53.46,46332.0
2021-08-30 12:35:00,53.38,53.92,53.33,53.81,172592.0,53.38,53.92,53.33,53.81,172592.0
2021-08-30 12:40:00,53.73,53.88,53.52,53.63,84520.0,53.73,53.88,53.52,53.63,84520.0
2021-08-30 12:45:00,53.63,53.74,53.55,53.62,19660.0,53.63,53.74,53.55,53.62,19660.0
2021-08-30 12:50:00,53.71,53.85,53.63,53.74,53180.0,53.71,53.85,53.63,53.74,53180.0
2021-08-30 12:55:00,53.64,53.72,53.38,53.67,53164.0,53.64,53.72,53.38,53.67,53164.0
2021-08-30 13:00:00,53.7,54.13,53.68,54.06,266740.0,53.7,54.13,53.68,54.06,266740.0
2021-08-30 13:05:00,54.04,54.04,53.79,53.81,90232.0,54.04,54.04,53.79,53.81,90232.0
2021-08-30 13:10:00,53.79,53.98,53.57,53.81,86812.0,53.79,53.98,53.57,53.81,86812.0
2021-08-30 13:15:00,53.81,53.97,53.68,53.75,30936.0,53.81,53.97,53.68,53.75,30936.0
2021-08-30 13:20:00,53.77,53.77,53.46,53.68,32904.0,53.77,53.77,53.46,53.68,32904.0
2021-08-30 13:25:00,53.63,53.72,53.25,53.43,60448.0,53.63,53.72,53.25,53.43,60448.0
2021-08-30 13:30:00,53.43,53.63,53.33,53.49,31240.0,53.43,53.63,53.33,53.49,31240.0
2021-08-30 13:35:00,53.41,53.54,53.25,53.3,28084.0,53.41,53.54,53.25,53.3,28084.0
2021-08-30 13:40:00,53.31,53.33,53.08,53.08,39348.0,53.31,53.33,53.08,53.08,39348.0
2021-08-30 13:45:00,53.01,53.43,52.96,53.43,57924.0,53.01,53.43,52.96,53.43,57924.0
2021-08-30 13:50:00,53.4,53.57,53.38,53.41,26856.0,53.4,53.57,53.38,53.41,26856.0
2021-08-30 13:55:00,53.36,53.52,53.35,53.38,24776.0,53.36,53.52,53.35,53.38,24776.0
2021-08-30 14:00:00,53.41,53.43,53.2,53.26,48944.0,53.41,53.43,53.2,53.26,48944.0
2021-08-30 14:05:00,53.25,53.38,53.19,53.35,21864.0,53.25,53.38,53.19,53.35,21864.0
2021-08-30 14:10:00,53.31,53.55,53.24,53.52,23652.0,53.31,53.55,53.24,53.52,23652.0
2021-08-30 14:15:00,53.46,53.56,53.33,53.52,21528.0,53.46,53.56,53.33,53.52,21528.0
2021-08-30 14:20:00,53.47,53.5,53.11,53.11,21888.0,53.47,53.5,53.11,53.11,21888.0
2021-08-30 14:25:00,53.15,53.18,52.88,53.0,64964.0,53.15,53.18,52.88,53.0,64964.0
2021-08-30 14:30:00,52.98,53.3,52.96,53.19,23768.0,52.98,53.3,52.96,53.19,23768.0
2021-08-30 14:35:00,53.19,53.25,53.06,53.06,14916.0,53.19,53.25,53.06,53.06,14916.0
2021-08-30 14:40:00,53.11,53.17,52.93,53.0,78496.0,53.11,53.17,52.93,53.0,78496.0
2021-08-30 14:45:00,52.95,53.07,52.95,53.03,15776.0,52.95,53.07,52.95,53.03,15776.0
2021-08-30 14:50:00,53.02,53.03,52.26,52.48,226024.0,53.02,53.03,52.26,52.48,226024.0
2021-08-30 14:55:00,52.57,52.77,52.38,52.54,141584.0,52.57,52.77,52.38,52.54,141584.0
2021-08-30 15:00:00,52.54,52.63,52.5,52.5,37740.0,52.54,52.63,52.5,52.5,37740.0
2021-08-30 15:05:00,52.5,52.75,52.44,52.57,33484.0,52.5,52.75,52.44,52.57,33484.0
2021-08-30 15:10:00,52.52,52.61,52.5,52.53,23188.0,52.52,52.61,52.5,52.53,23188.0
2021-08-30 15:15:00,52.56,52.64,52.51,52.51,15672.0,52.56,52.64,52.51,52.51,15672.0
2021-08-30 15:20:00,52.5,52.72,52.47,52.51,30028.0,52.5,52.72,52.47,52.51,30028.0
2021-08-30 15:25:00,52.51,52.51,52.0,52.05,124744.0,52.51,52.51,52.0,52.05,124744.0
2021-08-30 15:30:00,52.1,52.37,51.94,52.3,70080.0,52.1,52.37,51.94,52.3,70080.0
2021-08-30 15:35:00,52.34,52.34,52.05,52.05,35616.0,52.34,52.34,52.05,52.05,35616.0
2021-08-30 15:40:00,52.07,52.07,51.68,51.86,124988.0,52.07,52.07,51.68,51.86,124988.0
2021-08-30 15:45:00,51.88,52.31,51.82,52.24,163472.0,51.88,52.31,51.82,52.24,163472.0
2021-08-30 15:50:00,52.25,52.32,52.04,52.27,74560.0,52.25,52.32,52.04,52.27,74560.0
2021-08-30 15:55:00,52.2,52.35,52.13,52.3,143208.0,52.2,52.35,52.13,52.3,143208.0
2021-08-31 09:30:00,53.18,54.07,52.87,53.63,353912.0,53.18,54.07,52.87,53.63,353912.0
2021-08-31 09:35:00,53.6,54.35,53.33,54.25,268708.0,53.6,54.35,53.33,54.25,268708.0
2021-08-31 09:40:00,54.17,54.25,53.6,53.99,171176.0,54.17,54.25,53.6,53.99,171176.0
2021-08-31 09:45:00,54.03,54.06,53.5,53.62,134072.0,54.03,54.06,53.5,53.62,134072.0
2021-08-31 09:50:00,53.62,53.85,53.27,53.61,106756.0,53.62,53.85,53.27,53.61,106756.0
2021-08-31 09:55:00,53.63,54.17,53.6,53.99,212216.0,53.63,54.17,53.6,53.99,212216.0
2021-08-31 10:00:00,53.96,55.25,53.96,54.76,869520.0,53.96,55.25,53.96,54.76,869520.0
2021-08-31 10:05:00,54.75,54.97,54.55,54.61,278648.0,54.75,54.97,54.55,54.61,278648.0
2021-08-31 10:10:00,54.54,54.74,54.31,54.65,164684.0,54.54,54.74,54.31,54.65,164684.0
2021-08-31 10:15:00,54.59,55.41,54.37,55.24,427612.0,54.59,55.41,54.37,55.24,427612.0
2021-08-31 10:20:00,55.34,55.52,54.83,55.0,315800.0,55.34,55.52,54.83,55.0,315800.0
2021-08-31 10:25:00,54.93,55.05,54.77,54.99,92736.0,54.93,55.05,54.77,54.99,92736.0
2021-08-31 10:30:00,54.9,54.93,54.26,54.33,189612.0,54.9,54.93,54.26,54.33,189612.0
2021-08-31 10:35:00,54.29,54.49,53.88,54.39,190724.0,54.29,54.49,53.88,54.39,190724.0
2021-08-31 10:40:00,54.33,54.39,53.51,53.8,241512.0,54.33,54.39,53.51,53.8,241512.0
2021-08-31 10:45:00,53.8,54.13,53.72,54.04,128464.0,53.8,54.13,53.72,54.04,128464.0
2021-08-31 10:50:00,54.02,54.19,53.99,54.08,60428.0,54.02,54.19,53.99,54.08,60428.0
2021-08-31 10:55:00,54.1,54.38,54.05,54.23,98884.0,54.1,54.38,54.05,54.23,98884.0
2021-08-31 11:00:00,54.27,54.32,54.13,54.27,34376.0,54.27,54.32,54.13,54.27,34376.0
2021-08-31 11:05:00,54.25,54.3,53.89,53.91,83688.0,54.25,54.3,53.89,53.91,83688.0
2021-08-31 11:10:00,53.91,54.09,53.84,54.02,35176.0,53.91,54.09,53.84,54.02,35176.0
2021-08-31 11:15:00,54.05,54.06,53.84,54.0,33292.0,54.05,54.06,53.84,54.0,33292.0
2021-08-31 11:20:00,54.03,54.03,53.63,53.85,80500.0,54.03,54.03,53.63,53.85,80500.0
2021-08-31 11:25:00,53.84,54.1,53.67,54.09,57176.0,53.84,54.1,53.67,54.09,57176.0
2021-08-31 11:30:00,54.06,54.2,53.97,54.2,50596.0,54.06,54.2,53.97,54.2,50596.0
2021-08-31 11:35:00,54.22,54.59,54.17,54.48,124224.0,54.22,54.59,54.17,54.48,124224.0
2021-08-31 11:40:00,54.48,54.69,54.38,54.54,65648.0,54.48,54.69,54.38,54.54,65648.0
2021-08-31 11:45:00,54.56,54.75,54.35,54.49,67824.0,54.56,54.75,54.35,54.49,67824.0
2021-08-31 11:50:00,54.41,54.62,54.3,54.52,39012.0,54.41,54.62,54.3,54.52,39012.0
2021-08-31 11:55:00,54.63,55.15,54.56,55.0,196344.0,54.63,55.15,54.56,55.0,196344.0
2021-08-31 12:00:00,54.95,55.58,54.83,55.43,423048.0,54.95,55.58,54.83,55.43,423048.0
2021-08-31 12:05:00,55.44,55.5,54.88,54.91,156896.0,55.44,55.5,54.88,54.91,156896.0
2021-08-31 12:10:00,54.88,54.94,54.58,54.93,90228.0,54.88,54.94,54.58,54.93,90228.0
2021-08-31 12:15:00,54.93,55.25,54.76,54.97,138792.0,54.93,55.25,54.76,54.97,138792.0
2021-08-31 12:20:00,54.97,55.07,54.79,54.91,32880.0,54.97,55.07,54.79,54.91,32880.0
2021-08-31 12:25:00,54.84,54.95,54.34,54.66,61588.0,54.84,54.95,54.34,54.66,61588.0
2021-08-31 12:30:00,54.71,55.0,54.67,54.84,56648.0,54.71,55.0,54.67,54.84,56648.0
2021-08-31 12:35:00,54.77,54.92,54.68,54.78,26720.0,54.77,54.92,54.68,54.78,26720.0
2021-08-31 12:40:00,54.84,54.97,54.69,54.85,71504.0,54.84,54.97,54.69,54.85,71504.0
2021-08-31 12:45:00,54.85,54.93,54.7,54.84,27720.0,54.85,54.93,54.7,54.84,27720.0
2021-08-31 12:50:00,54.88,54.97,54.72,54.88,83300.0,54.88,54.97,54.72,54.88,83300.0
2021-08-31 12:55:00,54.95,55.07,54.62,54.79,103952.0,54.95,55.07,54.62,54.79,103952.0
2021-08-31 13:00:00,54.82,54.82,54.12,54.23,102164.0,54.82,54.82,54.12,54.23,102164.0
2021-08-31 13:05:00,54.19,54.4,53.89,54.02,128664.0,54.19,54.4,53.89,54.02,128664.0
2021-08-31 13:10:00,54.05,54.38,54.04,54.38,42052.0,54.05,54.38,54.04,54.38,42052.0
2021-08-31 13:15:00,54.38,54.38,54.2,54.26,18868.0,54.38,54.38,54.2,54.26,18868.0
2021-08-31 13:20:00,54.27,54.31,54.17,54.22,36392.0,54.27,54.31,54.17,54.22,36392.0
2021-08-31 13:25:00,54.27,54.35,54.15,54.18,24772.0,54.27,54.35,54.15,54.18,24772.0
2021-08-31 13:30:00,54.19,54.42,54.13,54.26,50572.0,54.19,54.42,54.13,54.26,50572.0
2021-08-31 13:35:00,54.25,54.46,54.13,54.44,31268.0,54.25,54.46,54.13,54.44,31268.0
2021-08-31 13:40:00,54.37,54.54,54.31,54.41,28496.0,54.37,54.54,54.31,54.41,28496.0
2021-08-31 13:45:00,54.49,54.49,54.2,54.33,22356.0,54.49,54.49,54.2,54.33,22356.0
2021-08-31 13:50:00,54.33,54.39,54.23,54.23,13976.0,54.33,54.39,54.23,54.23,13976.0
2021-08-31 13:55:00,54.29,54.29,54.06,54.24,43008.0,54.29,54.29,54.06,54.24,43008.0
2021-08-31 14:00:00,54.23,54.25,54.03,54.09,24536.0,54.23,54.25,54.03,54.09,24536.0
2021-08-31 14:05:00,54.13,54.25,54.07,54.15,41564.0,54.13,54.25,54.07,54.15,41564.0
2021-08-31 14:10:00,54.13,54.4,54.11,54.38,30844.0,54.13,54.4,54.11,54.38,30844.0
2021-08-31 14:15:00,54.34,54.44,54.24,54.38,35468.0,54.34,54.44,54.24,54.38,35468.0
2021-08-31 14:20:00,54.36,54.66,54.36,54.52,53376.0,54.36,54.66,54.36,54.52,53376.0
2021-08-31 14:25:00,54.56,54.74,54.5,54.6,62576.0,54.56,54.74,54.5,54.6,62576.0
2021-08-31 14:30:00,54.65,54.67,54.5,54.55,50112.0,54.65,54.67,54.5,54.55,50112.0
2021-08-31 14:35:00,54.56,54.72,54.28,54.34,95852.0,54.56,54.72,54.28,54.34,95852.0
2021-08-31 14:40:00,54.32,54.37,54.19,54.3,46588.0,54.32,54.37,54.19,54.3,46588.0
2021-08-31 14:45:00,54.25,54.3,54.06,54.18,53500.0,54.25,54.3,54.06,54.18,53500.0
2021-08-31 14:50:00,54.13,54.3,54.13,54.14,25700.0,54.13,54.3,54.13,54.14,25700.0
2021-08-31 14:55:00,54.17,54.43,54.17,54.38,124736.0,54.17,54.43,54.17,54.38,124736.0
2021-08-31 15:00:00,54.38,54.38,54.15,54.21,17592.0,54.38,54.38,54.15,54.21,17592.0
2021-08-31 15:05:00,54.2,54.25,53.75,53.88,104372.0,54.2,54.25,53.75,53.88,104372.0
2021-08-31 15:10:00,53.89,53.9,53.28,53.63,224864.0,53.89,53.9,53.28,53.63,224864.0
2021-08-31 15:15:00,53.62,53.7,53.15,53.25,144640.0,53.62,53.7,53.15,53.25,144640.0
2021-08-31 15:20:00,53.29,53.41,53.1,53.25,149952.0,53.29,53.41,53.1,53.25,149952.0
2021-08-31 15:25:00,53.25,53.65,53.18,53.56,71060.0,53.25,53.65,53.18,53.56,71060.0
2021-08-31 15:30:00,53.57,53.75,53.56,53.66,61696.0,53.57,53.75,53.56,53.66,61696.0
2021-08-31 15:35:00,53.68,54.14,53.59,53.65,111088.0,53.68,54.14,53.59,53.65,111088.0
2021-08-31 15:40:00,53.71,53.82,53.54,53.79,52264.0,53.71,53.82,53.54,53.79,52264.0
2021-08-31 15:45:00,53.75,53.87,53.65,53.73,71944.0,53.75,53.87,53.65,53.73,71944.0
2021-08-31 15:50:00,54.06,54.27,53.8,54.18,127816.0,54.06,54.27,53.8,54.18,127816.0
2021-08-31 15:55:00,54.13,54.6,54.09,54.55,411612.0,54.13,54.6,54.09,54.55,411612.0
2021-09-01 09:30:00,56.0,56.1,54.76,54.9,842516.0,56.0,56.1,54.76,54.9,842516.0
2021-09-01 09:35:00,54.76,57.62,54.76,57.31,1151252.0,54.76,57.62,54.76,57.31,1151252.0
2021-09-01 09:40:00,57.25,57.86,56.53,56.88,984008.0,57.25,57.86,56.53,56.88,984008.0
2021-09-01 09:45:00,56.77,57.1,56.01,56.06,653848.0,56.77,57.1,56.01,56.06,653848.0
2021-09-01 09:50:00,56.08,56.54,55.63,56.43,442676.0,56.08,56.54,55.63,56.43,442676.0
2021-09-01 09:55:00,56.38,56.41,55.52,55.84,237220.0,56.38,56.41,55.52,55.84,237220.0
2021-09-01 10:00:00,55.86,56.19,55.1,55.46,337772.0,55.86,56.19,55.1,55.46,337772.0
2021-09-01 10:05:00,55.5,55.92,55.23,55.69,194428.0,55.5,55.92,55.23,55.69,194428.0
2021-09-01 10:10:00,55.63,55.66,54.05,54.44,561476.0,55.63,55.66,54.05,54.44,561476.0
2021-09-01 10:15:00,54.35,54.43,53.5,54.3,394644.0,54.35,54.43,53.5,54.3,394644.0
2021-09-01 10:20:00,54.17,54.65,54.04,54.49,219976.0,54.17,54.65,54.04,54.49,219976.0
2021-09-01 10:25:00,54.47,54.68,54.27,54.33,109480.0,54.47,54.68,54.27,54.33,109480.0
2021-09-01 10:30:00,54.42,54.55,54.25,54.38,54716.0,54.42,54.55,54.25,54.38,54716.0
2021-09-01 10:35:00,54.33,55.0,54.33,54.78,185672.0,54.33,55.0,54.33,54.78,185672.0
2021-09-01 10:40:00,54.83,54.92,54.54,54.88,82952.0,54.83,54.92,54.54,54.88,82952.0
2021-09-01 10:45:00,54.89,54.92,54.65,54.66,47696.0,54.89,54.92,54.65,54.66,47696.0
2021-09-01 10:50:00,54.72,54.8,54.45,54.6,47144.0,54.72,54.8,54.45,54.6,47144.0
2021-09-01 10:55:00,54.63,54.88,54.57,54.65,48116.0,54.63,54.88,54.57,54.65,48116.0
2021-09-01 11:00:00,54.69,54.9,54.6,54.77,28856.0,54.69,54.9,54.6,54.77,28856.0
2021-09-01 11:05:00,54.71,54.77,54.5,54.53,31496.0,54.71,54.77,54.5,54.53,31496.0
2021-09-01 11:10:00,54.55,54.55,54.03,54.21,123104.0,54.55,54.55,54.03,54.21,123104.0
2021-09-01 11:15:00,54.26,54.55,54.07,54.46,75268.0,54.26,54.55,54.07,54.46,75268.0
2021-09-01 11:20:00,54.47,54.52,54.33,54.34,32924.0,54.47,54.52,54.33,54.34,32924.0
2021-09-01 11:25:00,54.31,54.45,54.2,54.2,27352.0,54.31,54.45,54.2,54.2,27352.0
2021-09-01 11:30:00,54.29,54.48,54.2,54.48,41236.0,54.29,54.48,54.2,54.48,41236.0
2021-09-01 11:35:00,54.45,54.59,54.15,54.19,45296.0,54.45,54.59,54.15,54.19,45296.0
2021-09-01 11:40:00,54.25,54.43,54.2,54.27,27464.0,54.25,54.43,54.2,54.27,27464.0
2021-09-01 11:45:00,54.27,54.28,54.15,54.21,23640.0,54.27,54.28,54.15,54.21,23640.0
2021-09-01 11:50:00,54.25,54.27,53.87,53.88,57380.0,54.25,54.27,53.87,53.88,57380.0
2021-09-01 11:55:00,53.9,53.99,53.72,53.84,123320.0,53.9,53.99,53.72,53.84,123320.0
2021-09-01 12:00:00,53.83,54.01,53.61,53.82,216508.0,53.83,54.01,53.61,53.82,216508.0
2021-09-01 12:05:00,53.86,53.94,53.55,53.58,159200.0,53.86,53.94,53.55,53.58,159200.0
2021-09-01 12:10:00,53.58,53.87,53.33,53.38,183284.0,53.58,53.87,53.33,53.38,183284.0
2021-09-01 12:15:00,53.38,53.72,53.32,53.59,106344.0,53.38,53.72,53.32,53.59,106344.0
2021-09-01 12:20:00,53.63,53.68,53.53,53.59,80584.0,53.63,53.68,53.53,53.59,80584.0
2021-09-01 12:25:00,53.62,53.85,53.58,53.7,161564.0,53.62,53.85,53.58,53.7,161564.0
2021-09-01 12:30:00,53.68,53.68,53.49,53.58,88756.0,53.68,53.68,53.49,53.58,88756.0
2021-09-01 12:35:00,53.63,53.99,53.59,53.74,179088.0,53.63,53.99,53.59,53.74,179088.0
2021-09-01 12:40:00,53.73,53.87,53.58,53.87,33884.0,53.73,53.87,53.58,53.87,33884.0
2021-09-01 12:45:00,53.81,53.98,53.81,53.9,25816.0,53.81,53.98,53.81,53.9,25816.0
2021-09-01 12:50:00,53.97,54.02,53.79,53.79,36504.0,53.97,54.02,53.79,53.79,36504.0
2021-09-01 12:55:00,53.75,53.96,53.63,53.96,53912.0,53.75,53.96,53.63,53.96,53912.0
2021-09-01 13:00:00,53.9,53.97,53.8,53.87,28820.0,53.9,53.97,53.8,53.87,28820.0
2021-09-01 13:05:00,53.91,53.96,53.68,53.75,27976.0,53.91,53.96,53.68,53.75,27976.0
2021-09-01 13:10:00,53.65,53.72,53.51,53.51,44448.0,53.65,53.72,53.51,53.51,44448.0
2021-09-01 13:15:00,53.55,53.61,53.09,53.43,220780.0,53.55,53.61,53.09,53.43,220780.0
2021-09-01 13:20:00,53.43,53.56,53.36,53.48,97236.0,53.43,53.56,53.36,53.48,97236.0
2021-09-01 13:25:00,53.48,53.48,53.13,53.34,89828.0,53.48,53.48,53.13,53.34,89828.0
2021-09-01 13:30:00,53.34,53.56,53.15,53.21,80348.0,53.34,53.56,53.15,53.21,80348.0
2021-09-01 13:35:00,53.19,53.49,53.18,53.28,59056.0,53.19,53.49,53.18,53.28,59056.0
2021-09-01 13:40:00,53.32,53.35,53.19,53.33,52896.0,53.32,53.35,53.19,53.33,52896.0
2021-09-01 13:45:00,53.3,53.58,53.25,53.49,96488.0,53.3,53.58,53.25,53.49,96488.0
2021-09-01 13:50:00,53.45,53.52,53.25,53.33,19944.0,53.45,53.52,53.25,53.33,19944.0
2021-09-01 13:55:00,53.25,53.25,53.03,53.06,115444.0,53.25,53.25,53.03,53.06,115444.0
2021-09-01 14:00:00,53.04,53.08,52.58,52.93,142844.0,53.04,53.08,52.58,52.93,142844.0
2021-09-01 14:05:00,52.91,52.97,52.71,52.84,52052.0,52.91,52.97,52.71,52.84,52052.0
2021-09-01 14:10:00,52.85,52.91,52.38,52.44,127088.0,52.85,52.91,52.38,52.44,127088.0
2021-09-01 14:15:00,52.44,52.63,52.16,52.24,113884.0,52.44,52.63,52.16,52.24,113884.0
2021-09-01 14:20:00,52.25,52.25,52.01,52.16,94316.0,52.25,52.25,52.01,52.16,94316.0
2021-09-01 14:25:00,52.2,52.5,52.08,52.39,125536.0,52.2,52.5,52.08,52.39,125536.0
2021-09-01 14:30:00,52.41,52.63,52.31,52.48,122744.0,52.41,52.63,52.31,52.48,122744.0
2021-09-01 14:35:00,52.46,52.8,52.41,52.66,129728.0,52.46,52.8,52.41,52.66,129728.0
2021-09-01 14:40:00,52.64,52.79,52.4,52.58,119164.0,52.64,52.79,52.4,52.58,119164.0
2021-09-01 14:45:00,52.55,52.55,52.41,52.51,44512.0,52.55,52.55,52.41,52.51,44512.0
2021-09-01 14:50:00,52.51,52.68,52.48,52.67,56080.0,52.51,52.68,52.48,52.67,56080.0
2021-09-01 14:55:00,52.68,52.75,52.6,52.68,28572.0,52.68,52.75,52.6,52.68,28572.0
2021-09-01 15:00:00,52.65,52.74,52.56,52.74,36160.0,52.65,52.74,52.56,52.74,36160.0
2021-09-01 15:05:00,52.73,52.88,52.62,52.86,59892.0,52.73,52.88,52.62,52.86,59892.0
2021-09-01 15:10:00,52.91,53.01,52.83,52.88,43992.0,52.91,53.01,52.83,52.88,43992.0
2021-09-01 15:15:00,52.9,53.09,52.88,53.08,49192.0,52.9,53.09,52.88,53.08,49192.0
2021-09-01 15:20:00,53.05,53.19,53.01,53.16,115460.0,53.05,53.19,53.01,53.16,115460.0
2021-09-01 15:25:00,53.19,53.48,53.19,53.41,94772.0,53.19,53.48,53.19,53.41,94772.0
2021-09-01 15:30:00,53.38,53.48,53.2,53.38,77112.0,53.38,53.48,53.2,53.38,77112.0
2021-09-01 15:35:00,53.35,53.54,53.3,53.47,81560.0,53.35,53.54,53.3,53.47,81560.0
2021-09-01 15:40:00,53.5,53.58,53.21,53.32,118740.0,53.5,53.58,53.21,53.32,118740.0
2021-09-01 15:45:00,53.27,53.34,53.0,53.07,104368.0,53.27,53.34,53.0,53.07,104368.0
2021-09-01 15:50:00,53.16,53.19,52.93,52.97,97500.0,53.16,53.19,52.93,52.97,97500.0
2021-09-01 15:55:00,52.89,53.24,52.75,53.24,234004.0,52.89,53.24,52.75,53.24,234004.0
2021-09-02 09:30:00,53.47,53.55,52.52,52.63,221260.0,53.47,53.55,52.52,52.63,221260.0
2021-09-02 09:35:00,52.53,52.78,52.16,52.39,176364.0,52.53,52.78,52.16,52.39,176364.0
2021-09-02 09:40:00,52.4,52.63,52.25,52.5,117180.0,52.4,52.63,52.25,52.5,117180.0
2021-09-02 09:45:00,52.57,52.63,52.2,52.35,92856.0,52.57,52.63,52.2,52.35,92856.0
2021-09-02 09:50:00,52.2,52.35,52.05,52.14,104096.0,52.2,52.35,52.05,52.14,104096.0
2021-09-02 09:55:00,52.12,52.12,51.58,52.09,324156.0,52.12,52.12,51.58,52.09,324156.0
2021-09-02 10:00:00,52.0,52.41,52.0,52.36,132880.0,52.0,52.41,52.0,52.36,132880.0
2021-09-02 10:05:00,52.37,52.63,52.2,52.31,124028.0,52.37,52.63,52.2,52.31,124028.0
2021-09-02 10:10:00,52.41,52.49,52.2,52.21,82660.0,52.41,52.49,52.2,52.21,82660.0
2021-09-02 10:15:00,52.25,52.46,52.21,52.31,23532.0,52.25,52.46,52.21,52.31,23532.0
2021-09-02 10:20:00,52.38,53.16,52.36,52.88,182740.0,52.38,53.16,52.36,52.88,182740.0
2021-09-02 10:25:00,52.92,53.22,52.88,52.93,63580.0,52.92,53.22,52.88,52.93,63580.0
2021-09-02 10:30:00,52.9,53.05,52.59,52.63,60448.0,52.9,53.05,52.59,52.63,60448.0
2021-09-02 10:35:00,52.6,53.44,52.55,53.13,170064.0,52.6,53.44,52.55,53.13,170064.0
2021-09-02 10:40:00,53.13,53.4,53.05,53.24,79592.0,53.13,53.4,53.05,53.24,79592.0
2021-09-02 10:45:00,53.18,53.61,53.15,53.46,102084.0,53.18,53.61,53.15,53.46,102084.0
2021-09-02 10:50:00,53.5,53.5,53.06,53.21,50776.0,53.5,53.5,53.06,53.21,50776.0
2021-09-02 10:55:00,53.25,53.34,52.86,53.01,48132.0,53.25,53.34,52.86,53.01,48132.0
2021-09-02 11:00:00,53.04,53.04,52.84,52.97,22876.0,53.04,53.04,52.84,52.97,22876.0
2021-09-02 11:05:00,53.0,53.05,52.75,52.8,37892.0,53.0,53.05,52.75,52.8,37892.0
2021-09-02 11:10:00,52.84,52.85,52.58,52.77,59868.0,52.84,52.85,52.58,52.77,59868.0
2021-09-02 11:15:00,52.76,53.05,52.72,52.91,94596.0,52.76,53.05,52.72,52.91,94596.0
2021-09-02 11:20:00,53.0,53.05,52.75,52.81,18920.0,53.0,53.05,52.75,52.81,18920.0
2021-09-02 11:25:00,52.77,52.81,52.61,52.73,20684.0,52.77,52.81,52.61,52.73,20684.0
2021-09-02 11:30:00,52.68,52.96,52.65,52.95,25904.0,52.68,52.96,52.65,52.95,25904.0
2021-09-02 11:35:00,52.88,53.13,52.88,53.01,42632.0,52.88,53.13,52.88,53.01,42632.0
2021-09-02 11:40:00,53.05,53.38,53.05,53.22,70484.0,53.05,53.38,53.05,53.22,70484.0
2021-09-02 11:45:00,53.25,53.42,53.12,53.27,51684.0,53.25,53.42,53.12,53.27,51684.0
2021-09-02 11:50:00,53.25,53.36,53.13,53.28,27452.0,53.25,53.36,53.13,53.28,27452.0
2021-09-02 11:55:00,53.25,53.36,53.17,53.34,9024.0,53.25,53.36,53.17,53.34,9024.0
2021-09-02 12:00:00,53.38,53.53,53.29,53.29,69948.0,53.38,53.53,53.29,53.29,69948.0
2021-09-02 12:05:00,53.34,53.53,53.25,53.3,63444.0,53.34,53.53,53.25,53.3,63444.0
2021-09-02 12:10:00,53.35,53.35,53.13,53.23,73428.0,53.35,53.35,53.13,53.23,73428.0
2021-09-02 12:15:00,53.24,53.34,53.05,53.13,54608.0,53.24,53.34,53.05,53.13,54608.0
2021-09-02 12:20:00,53.23,53.24,53.11,53.2,6780.0,53.23,53.24,53.11,53.2,6780.0
2021-09-02 12:25:00,53.18,53.32,53.15,53.3,10412.0,53.18,53.32,53.15,53.3,10412.0
2021-09-02 12:30:00,53.3,53.44,53.25,53.3,44136.0,53.3,53.44,53.25,53.3,44136.0
2021-09-02 12:35:00,53.35,53.35,53.13,53.17,29760.0,53.35,53.35,53.13,53.17,29760.0
2021-09-02 12:40:00,53.17,53.27,53.16,53.27,27360.0,53.17,53.27,53.16,53.27,27360.0
2021-09-02 12:45:00,53.24,53.31,53.21,53.21,22184.0,53.24,53.31,53.21,53.21,22184.0
2021-09-02 12:50:00,53.2,53.33,53.15,53.33,41108.0,53.2,53.33,53.15,53.33,41108.0
2021-09-02 12:55:00,53.34,53.34,53.19,53.27,29044.0,53.34,53.34,53.19,53.27,29044.0
2021-09-02 13:00:00,53.25,53.7,53.24,53.25,163568.0,53.25,53.7,53.24,53.25,163568.0
2021-09-02 13:05:00,53.22,53.29,53.19,53.21,27248.0,53.22,53.29,53.19,53.21,27248.0
2021-09-02 13:10:00,53.19,53.21,53.06,53.12,49628.0,53.19,53.21,53.06,53.12,49628.0
2021-09-02 13:15:00,53.08,53.15,53.05,53.08,17160.0,53.08,53.15,53.05,53.08,17160.0
2021-09-02 13:20:00,53.06,53.12,52.93,53.07,27572.0,53.06,53.12,52.93,53.07,27572.0
2021-09-02 13:25:00,53.03,53.16,53.0,53.09,22744.0,53.03,53.16,53.0,53.09,22744.0
2021-09-02 13:30:00,53.03,53.24,53.02,53.1,17664.0,53.03,53.24,53.02,53.1,17664.0
2021-09-02 13:35:00,53.11,53.13,53.01,53.08,17176.0,53.11,53.13,53.01,53.08,17176.0
2021-09-02 13:40:00,53.08,53.1,52.92,53.04,32200.0,53.08,53.1,52.92,53.04,32200.0
2021-09-02 13:45:00,53.09,53.19,53.05,53.13,23808.0,53.09,53.19,53.05,53.13,23808.0
2021-09-02 13:50:00,53.15,53.15,52.98,53.09,22700.0,53.15,53.15,52.98,53.09,22700.0
2021-09-02 13:55:00,53.04,53.13,52.97,53.08,27832.0,53.04,53.13,52.97,53.08,27832.0
2021-09-02 14:00:00,53.08,53.25,53.02,53.2,55824.0,53.08,53.25,53.02,53.2,55824.0
2021-09-02 14:05:00,53.22,53.22,53.02,53.12,44104.0,53.22,53.22,53.02,53.12,44104.0
2021-09-02 14:10:00,53.12,53.14,53.02,53.1,20780.0,53.12,53.14,53.02,53.1,20780.0
2021-09-02 14:15:00,53.11,53.15,53.0,53.09,16540.0,53.11,53.15,53.0,53.09,16540.0
2021-09-02 14:20:00,53.05,53.13,52.99,53.07,48600.0,53.05,53.13,52.99,53.07,48600.0
2021-09-02 14:25:00,53.11,53.13,52.89,52.93,17688.0,53.11,53.13,52.89,52.93,17688.0
2021-09-02 14:30:00,52.93,53.04,52.77,53.04,51600.0,52.93,53.04,52.77,53.04,51600.0
2021-09-02 14:35:00,53.0,53.01,52.89,53.0,33160.0,53.0,53.01,52.89,53.0,33160.0
2021-09-02 14:40:00,52.94,52.98,52.81,52.88,36520.0,52.94,52.98,52.81,52.88,36520.0
2021-09-02 14:45:00,52.84,52.93,52.77,52.77,39720.0,52.84,52.93,52.77,52.77,39720.0
2021-09-02 14:50:00,52.77,52.92,52.77,52.88,53468.0,52.77,52.92,52.77,52.88,53468.0
2021-09-02 14:55:00,52.84,52.89,52.75,52.85,35984.0,52.84,52.89,52.75,52.85,35984.0
2021-09-02 15:00:00,52.85,53.09,52.85,53.09,31976.0,52.85,53.09,52.85,53.09,31976.0
2021-09-02 15:05:00,53.06,53.19,53.04,53.19,68552.0,53.06,53.19,53.04,53.19,68552.0
2021-09-02 15:10:00,53.12,53.25,53.04,53.24,42376.0,53.12,53.25,53.04,53.24,42376.0
2021-09-02 15:15:00,53.22,53.29,53.16,53.19,12664.0,53.22,53.29,53.16,53.19,12664.0
2021-09-02 15:20:00,53.13,53.2,53.08,53.16,34204.0,53.13,53.2,53.08,53.16,34204.0
2021-09-02 15:25:00,53.13,53.22,53.1,53.2,15188.0,53.13,53.22,53.1,53.2,15188.0
2021-09-02 15:30:00,53.22,53.41,53.2,53.35,56504.0,53.22,53.41,53.2,53.35,56504.0
2021-09-02 15:35:00,53.32,53.35,53.18,53.24,41564.0,53.32,53.35,53.18,53.24,41564.0
2021-09-02 15:40:00,53.25,53.27,53.04,53.06,40092.0,53.25,53.27,53.04,53.06,40092.0
2021-09-02 15:45:00,53.06,53.32,53.06,53.16,76812.0,53.06,53.32,53.06,53.16,76812.0
2021-09-02 15:50:00,53.25,53.35,53.08,53.13,102452.0,53.25,53.35,53.08,53.13,102452.0
2021-09-02 15:55:00,53.09,53.36,52.92,53.36,299600.0,53.09,53.36,52.92,53.36,299600.0
2021-09-03 09:30:00,53.01,53.27,52.67,53.05,143732.0,53.01,53.27,52.67,53.05,143732.0
2021-09-03 09:35:00,52.87,53.47,52.82,53.37,108336.0,52.87,53.47,52.82,53.37,108336.0
2021-09-03 09:40:00,53.28,53.82,53.1,53.77,209604.0,53.28,53.82,53.1,53.77,209604.0
2021-09-03 09:45:00,53.77,54.07,53.56,53.61,104076.0,53.77,54.07,53.56,53.61,104076.0
2021-09-03 09:50:00,53.57,53.67,53.24,53.46,47724.0,53.57,53.67,53.24,53.46,47724.0
2021-09-03 09:55:00,53.56,53.75,53.22,53.38,158596.0,53.56,53.75,53.22,53.38,158596.0
2021-09-03 10:00:00,53.45,53.58,53.03,53.09,75932.0,53.45,53.58,53.03,53.09,75932.0
2021-09-03 10:05:00,53.18,53.25,52.9,53.12,147228.0,53.18,53.25,52.9,53.12,147228.0
2021-09-03 10:10:00,53.13,53.56,53.13,53.43,98432.0,53.13,53.56,53.13,53.43,98432.0
2021-09-03 10:15:00,53.5,53.58,53.36,53.51,69228.0,53.5,53.58,53.36,53.51,69228.0
2021-09-03 10:20:00,53.46,53.49,53.26,53.3,29344.0,53.46,53.49,53.26,53.3,29344.0
2021-09-03 10:25:00,53.3,53.3,52.99,53.13,57804.0,53.3,53.3,52.99,53.13,57804.0
2021-09-03 10:30:00,53.04,53.21,53.0,53.19,51276.0,53.04,53.21,53.0,53.19,51276.0
2021-09-03 10:35:00,53.21,53.22,52.76,52.86,98184.0,53.21,53.22,52.76,52.86,98184.0
2021-09-03 10:40:00,52.85,53.09,52.75,52.86,103112.0,52.85,53.09,52.75,52.86,103112.0
2021-09-03 10:45:00,52.84,53.0,52.7,52.94,100836.0,52.84,53.0,52.7,52.94,100836.0
2021-09-03 10:50:00,52.89,52.92,52.68,52.83,79204.0,52.89,52.92,52.68,52.83,79204.0
2021-09-03 10:55:00,52.91,52.95,52.69,52.71,24240.0,52.91,52.95,52.69,52.71,24240.0
2021-09-03 11:00:00,52.71,52.71,52.34,52.37,141488.0,52.71,52.71,52.34,52.37,141488.0
2021-09-03 11:05:00,52.35,52.43,52.14,52.36,114940.0,52.35,52.43,52.14,52.36,114940.0
2021-09-03 11:10:00,52.37,52.49,52.0,52.0,174704.0,52.37,52.49,52.0,52.0,174704.0
2021-09-03 11:15:00,52.05,52.05,51.38,51.45,446256.0,52.05,52.05,51.38,51.45,446256.0
2021-09-03 11:20:00,51.5,51.75,51.44,51.71,75572.0,51.5,51.75,51.44,51.71,75572.0
2021-09-03 11:25:00,51.63,51.87,51.63,51.69,194300.0,51.63,51.87,51.63,51.69,194300.0
2021-09-03 11:30:00,51.74,51.92,51.63,51.8,49472.0,51.74,51.92,51.63,51.8,49472.0
2021-09-03 11:35:00,51.78,52.1,51.78,52.01,80908.0,51.78,52.1,51.78,52.01,80908.0
2021-09-03 11:40:00,52.05,52.13,51.92,51.98,90928.0,52.05,52.13,51.92,51.98,90928.0
2021-09-03 11:45:00,51.98,52.06,51.75,52.06,50692.0,51.98,52.06,51.75,52.06,50692.0
2021-09-03 11:50:00,52.0,52.11,51.95,51.99,14120.0,52.0,52.11,51.95,51.99,14120.0
2021-09-03 11:55:00,52.0,52.0,51.78,51.93,17316.0,52.0,52.0,51.78,51.93,17316.0
2021-09-03 12:00:00,51.99,51.99,51.82,51.87,19140.0,51.99,51.99,51.82,51.87,19140.0
2021-09-03 12:05:00,51.84,51.99,51.79,51.92,26192.0,51.84,51.99,51.79,51.92,26192.0
2021-09-03 12:10:00,51.91,51.96,51.35,51.53,212416.0,51.91,51.96,51.35,51.53,212416.0
2021-09-03 12:15:00,51.52,51.65,51.06,51.13,234396.0,51.52,51.65,51.06,51.13,234396.0
2021-09-03 12:20:00,51.2,51.56,51.13,51.45,43760.0,51.2,51.56,51.13,51.45,43760.0
2021-09-03 12:25:00,51.44,51.64,51.25,51.63,44836.0,51.44,51.64,51.25,51.63,44836.0
2021-09-03 12:30:00,51.63,51.63,51.39,51.41,15304.0,51.63,51.63,51.39,51.41,15304.0
2021-09-03 12:35:00,51.44,51.44,51.29,51.34,20020.0,51.44,51.44,51.29,51.34,20020.0
2021-09-03 12:40:00,51.35,51.43,51.26,51.38,23540.0,51.35,51.43,51.26,51.38,23540.0
2021-09-03 12:45:00,51.37,51.38,51.28,51.37,30980.0,51.37,51.38,51.28,51.37,30980.0
2021-09-03 12:50:00,51.35,51.35,50.98,51.0,130904.0,51.35,51.35,50.98,51.0,130904.0
2021-09-03 12:55:00,50.96,50.98,50.68,50.81,212212.0,50.96,50.98,50.68,50.81,212212.0
2021-09-03 13:00:00,50.8,50.84,50.63,50.69,54360.0,50.8,50.84,50.63,50.69,54360.0
2021-09-03 13:05:00,50.64,51.0,50.64,50.83,115116.0,50.64,51.0,50.64,50.83,115116.0
2021-09-03 13:10:00,50.78,51.02,50.73,50.93,54820.0,50.78,51.02,50.73,50.93,54820.0
2021-09-03 13:15:00,50.92,50.92,50.25,50.45,155684.0,50.92,50.92,50.25,50.45,155684.0
2021-09-03 13:20:00,50.45,50.62,50.36,50.37,90404.0,50.45,50.62,50.36,50.37,90404.0
2021-09-03 13:25:00,50.36,50.55,50.32,50.54,66884.0,50.36,50.55,50.32,50.54,66884.0
2021-09-03 13:30:00,50.54,50.68,50.51,50.6,30000.0,50.54,50.68,50.51,50.6,30000.0
2021-09-03 13:35:00,50.52,50.68,50.5,50.56,28452.0,50.52,50.68,50.5,50.56,28452.0
2021-09-03 13:40:00,50.56,50.62,50.38,50.38,47928.0,50.56,50.62,50.38,50.38,47928.0
2021-09-03 13:45:00,50.37,50.37,49.71,49.94,270108.0,50.37,50.37,49.71,49.94,270108.0
2021-09-03 13:50:00,49.91,49.99,49.73,49.81,70224.0,49.91,49.99,49.73,49.81,70224.0
2021-09-03 13:55:00,49.78,50.11,49.71,50.07,96668.0,49.78,50.11,49.71,50.07,96668.0
2021-09-03 14:00:00,50.06,50.06,49.87,49.95,33516.0,50.06,50.06,49.87,49.95,33516.0
2021-09-03 14:05:00,49.96,50.0,49.83,49.9,44144.0,49.96,50.0,49.83,49.9,44144.0
2021-09-03 14:10:00,49.88,49.99,49.85,49.93,30284.0,49.88,49.99,49.85,49.93,30284.0
2021-09-03 14:15:00,49.97,50.3,49.95,50.18,63812.0,49.97,50.3,49.95,50.18,63812.0
2021-09-03 14:20:00,50.22,50.29,50.17,50.26,43276.0,50.22,50.29,50.17,50.26,43276.0
2021-09-03 14:25:00,50.17,50.43,50.17,50.43,47572.0,50.17,50.43,50.17,50.43,47572.0
2021-09-03 14:30:00,50.4,50.59,50.37,50.54,81852.0,50.4,50.59,50.37,50.54,81852.0
2021-09-03 14:35:00,50.59,50.73,50.55,50.7,67476.0,50.59,50.73,50.55,50.7,67476.0
2021-09-03 14:40:00,50.75,50.85,50.54,50.82,78084.0,50.75,50.85,50.54,50.82,78084.0
2021-09-03 14:45:00,50.83,50.96,50.72,50.88,45932.0,50.83,50.96,50.72,50.88,45932.0
2021-09-03 14:50:00,50.82,51.0,50.79,50.82,32376.0,50.82,51.0,50.79,50.82,32376.0
2021-09-03 14:55:00,50.83,51.02,50.83,51.01,45672.0,50.83,51.02,50.83,51.01,45672.0
2021-09-03 15:00:00,51.0,51.06,50.7,50.97,101164.0,51.0,51.06,50.7,50.97,101164.0
2021-09-03 15:05:00,51.07,51.07,50.78,50.81,26640.0,51.07,51.07,50.78,50.81,26640.0
2021-09-03 15:10:00,50.85,51.17,50.82,51.04,71208.0,50.85,51.17,50.82,51.04,71208.0
2021-09-03 15:15:00,51.05,51.07,50.89,51.03,84428.0,51.05,51.07,50.89,51.03,84428.0
2021-09-03 15:20:00,51.02,51.15,50.98,51.1,72412.0,51.02,51.15,50.98,51.1,72412.0
2021-09-03 15:25:00,51.07,51.15,51.05,51.11,24116.0,51.07,51.15,51.05,51.11,24116.0
2021-09-03 15:30:00,51.09,51.2,51.05,51.1,35576.0,51.09,51.2,51.05,51.1,35576.0
2021-09-03 15:35:00,51.05,51.07,50.67,50.69,88264.0,51.05,51.07,50.67,50.69,88264.0
2021-09-03 15:40:00,50.72,50.94,50.65,50.82,78948.0,50.72,50.94,50.65,50.82,78948.0
2021-09-03 15:45:00,50.78,50.87,50.53,50.62,110160.0,50.78,50.87,50.53,50.62,110160.0
2021-09-03 15:50:00,50.62,50.74,50.5,50.58,132456.0,50.62,50.74,50.5,50.58,132456.0
2021-09-03 15:55:00,50.54,50.69,50.5,50.69,231676.0,50.54,50.69,50.5,50.69,231676.0
2021-09-07 09:30:00,51.56,52.22,51.02,52.06,445520.0,51.56,52.22,51.02,52.06,445520.0
2021-09-07 09:35:00,52.12,52.48,51.92,52.15,215208.0,52.12,52.48,51.92,52.15,215208.0
2021-09-07 09:40:00,52.09,52.46,52.0,52.34,159068.0,52.09,52.46,52.0,52.34,159068.0
2021-09-07 09:45:00,52.43,52.46,51.76,51.99,164284.0,52.43,52.46,51.76,51.99,164284.0
2021-09-07 09:50:00,52.0,52.0,51.31,51.41,204148.0,52.0,52.0,51.31,51.41,204148.0
2021-09-07 09:55:00,51.59,51.77,51.21,51.72,109336.0,51.59,51.77,51.21,51.72,109336.0
2021-09-07 10:00:00,51.71,52.19,51.65,52.12,88100.0,51.71,52.19,51.65,52.12,88100.0
2021-09-07 10:05:00,52.13,52.45,51.88,52.38,181560.0,52.13,52.45,51.88,52.38,181560.0
2021-09-07 10:10:00,52.38,52.41,51.65,51.77,126492.0,52.38,52.41,51.65,51.77,126492.0
2021-09-07 10:15:00,51.81,52.0,51.65,51.78,62304.0,51.81,52.0,51.65,51.78,62304.0
2021-09-07 10:20:00,51.8,51.8,51.49,51.66,48360.0,51.8,51.8,51.49,51.66,48360.0
2021-09-07 10:25:00,51.67,51.76,51.57,51.59,34896.0,51.67,51.76,51.57,51.59,34896.0
2021-09-07 10:30:00,51.65,51.66,51.27,51.33,61960.0,51.65,51.66,51.27,51.33,61960.0
2021-09-07 10:35:00,51.33,51.61,51.28,51.54,66276.0,51.33,51.61,51.28,51.54,66276.0
2021-09-07 10:40:00,51.57,51.65,51.06,51.1,78016.0,51.57,51.65,51.06,51.1,78016.0
2021-09-07 10:45:00,51.08,51.22,50.97,51.09,88924.0,51.08,51.22,50.97,51.09,88924.0
2021-09-07 10:50:00,51.08,51.09,50.8,50.94,95512.0,51.08,51.09,50.8,50.94,95512.0
2021-09-07 10:55:00,50.95,51.06,50.88,50.88,39900.0,50.95,51.06,50.88,50.88,39900.0
2021-09-07 11:00:00,50.88,50.95,50.53,50.69,90044.0,50.88,50.95,50.53,50.69,90044.0
2021-09-07 11:05:00,50.65,50.65,50.33,50.38,92888.0,50.65,50.65,50.33,50.38,92888.0
2021-09-07 11:10:00,50.27,50.36,49.98,50.13,137116.0,50.27,50.36,49.98,50.13,137116.0
2021-09-07 11:15:00,50.09,50.12,49.38,49.66,288824.0,50.09,50.12,49.38,49.66,288824.0
2021-09-07 11:20:00,49.57,49.97,49.5,49.94,143596.0,49.57,49.97,49.5,49.94,143596.0
2021-09-07 11:25:00,49.88,50.18,49.66,49.98,109804.0,49.88,50.18,49.66,49.98,109804.0
2021-09-07 11:30:00,49.97,50.13,49.9,50.05,52604.0,49.97,50.13,49.9,50.05,52604.0
2021-09-07 11:35:00,50.04,50.16,49.86,50.13,75444.0,50.04,50.16,49.86,50.13,75444.0
2021-09-07 11:40:00,50.1,50.13,50.0,50.04,46524.0,50.1,50.13,50.0,50.04,46524.0
2021-09-07 11:45:00,50.06,50.25,49.99,50.05,44128.0,50.06,50.25,49.99,50.05,44128.0
2021-09-07 11:50:00,50.05,50.1,49.9,49.99,45940.0,50.05,50.1,49.9,49.99,45940.0
2021-09-07 11:55:00,49.95,49.98,49.74,49.88,41712.0,49.95,49.98,49.74,49.88,41712.0
2021-09-07 12:00:00,49.85,50.06,49.83,49.89,23780.0,49.85,50.06,49.83,49.89,23780.0
2021-09-07 12:05:00,49.92,50.05,49.85,49.91,37048.0,49.92,50.05,49.85,49.91,37048.0
2021-09-07 12:10:00,49.91,50.0,49.8,49.8,49688.0,49.91,50.0,49.8,49.8,49688.0
2021-09-07 12:15:00,49.87,49.87,49.56,49.67,66464.0,49.87,49.87,49.56,49.67,66464.0
2021-09-07 12:20:00,49.56,49.85,49.55,49.78,44404.0,49.56,49.85,49.55,49.78,44404.0
2021-09-07 12:25:00,49.83,50.17,49.77,50.1,73220.0,49.83,50.17,49.77,50.1,73220.0
2021-09-07 12:30:00,50.14,50.35,50.0,50.31,53976.0,50.14,50.35,50.0,50.31,53976.0
2021-09-07 12:35:00,50.28,50.35,50.05,50.06,30792.0,50.28,50.35,50.05,50.06,30792.0
2021-09-07 12:40:00,50.05,50.11,49.88,49.96,76176.0,50.05,50.11,49.88,49.96,76176.0
2021-09-07 12:45:00,49.98,49.98,49.86,49.92,34648.0,49.98,49.98,49.86,49.92,34648.0
2021-09-07 12:50:00,49.9,49.93,49.78,49.84,29888.0,49.9,49.93,49.78,49.84,29888.0
2021-09-07 12:55:00,49.88,49.9,49.75,49.87,28736.0,49.88,49.9,49.75,49.87,28736.0
2021-09-07 13:00:00,49.82,49.94,49.74,49.91,52328.0,49.82,49.94,49.74,49.91,52328.0
2021-09-07 13:05:00,49.9,49.94,49.69,49.81,37976.0,49.9,49.94,49.69,49.81,37976.0
2021-09-07 13:10:00,49.76,49.92,49.76,49.84,26624.0,49.76,49.92,49.76,49.84,26624.0
2021-09-07 13:15:00,49.82,49.85,49.45,49.59,110360.0,49.82,49.85,49.45,49.59,110360.0
2021-09-07 13:20:00,49.6,49.6,49.5,49.52,47876.0,49.6,49.6,49.5,49.52,47876.0
2021-09-07 13:25:00,49.54,49.7,49.48,49.63,67384.0,49.54,49.7,49.48,49.63,67384.0
2021-09-07 13:30:00,49.62,49.69,49.48,49.6,45584.0,49.62,49.69,49.48,49.6,45584.0
2021-09-07 13:35:00,49.58,49.6,49.45,49.49,64196.0,49.58,49.6,49.45,49.49,64196.0
2021-09-07 13:40:00,49.52,49.58,49.38,49.5,82836.0,49.52,49.58,49.38,49.5,82836.0
2021-09-07 13:45:00,49.51,49.75,49.47,49.75,45840.0,49.51,49.75,49.47,49.75,45840.0
2021-09-07 13:50:00,49.7,49.91,49.69,49.8,51396.0,49.7,49.91,49.69,49.8,51396.0
2021-09-07 13:55:00,49.87,49.87,49.73,49.85,45252.0,49.87,49.87,49.73,49.85,45252.0
2021-09-07 14:00:00,49.81,49.83,49.63,49.67,58704.0,49.81,49.83,49.63,49.67,58704.0
2021-09-07 14:05:00,49.68,49.75,49.56,49.6,57036.0,49.68,49.75,49.56,49.6,57036.0
2021-09-07 14:10:00,49.61,49.66,49.57,49.65,18892.0,49.61,49.66,49.57,49.65,18892.0
2021-09-07 14:15:00,49.59,49.7,49.58,49.67,18840.0,49.59,49.7,49.58,49.67,18840.0
2021-09-07 14:20:00,49.62,49.77,49.61,49.74,18548.0,49.62,49.77,49.61,49.74,18548.0
2021-09-07 14:25:00,49.78,49.92,49.75,49.85,51136.0,49.78,49.92,49.75,49.85,51136.0
2021-09-07 14:30:00,49.86,49.9,49.77,49.81,25176.0,49.86,49.9,49.77,49.81,25176.0
2021-09-07 14:35:00,49.75,49.91,49.74,49.79,57116.0,49.75,49.91,49.74,49.79,57116.0
2021-09-07 14:40:00,49.8,49.99,49.72,49.99,44292.0,49.8,49.99,49.72,49.99,44292.0
2021-09-07 14:45:00,49.91,49.94,49.65,49.65,42332.0,49.91,49.94,49.65,49.65,42332.0
2021-09-07 14:50:00,49.63,49.63,49.02,49.13,240080.0,49.63,49.63,49.02,49.13,240080.0
2021-09-07 14:55:00,49.15,49.41,49.04,49.29,71532.0,49.15,49.41,49.04,49.29,71532.0
2021-09-07 15:00:00,49.3,49.42,49.2,49.32,36464.0,49.3,49.42,49.2,49.32,36464.0
2021-09-07 15:05:00,49.33,49.49,49.28,49.41,47888.0,49.33,49.49,49.28,49.41,47888.0
2021-09-07 15:10:00,49.44,49.6,49.35,49.5,34396.0,49.44,49.6,49.35,49.5,34396.0
2021-09-07 15:15:00,49.49,49.64,49.47,49.51,30716.0,49.49,49.64,49.47,49.51,30716.0
2021-09-07 15:20:00,49.55,49.6,49.46,49.6,31596.0,49.55,49.6,49.46,49.6,31596.0
2021-09-07 15:25:00,49.61,49.72,49.47,49.49,40968.0,49.61,49.72,49.47,49.49,40968.0
2021-09-07 15:30:00,49.49,49.7,49.44,49.68,25768.0,49.49,49.7,49.44,49.68,25768.0
2021-09-07 15:35:00,49.67,49.67,49.55,49.57,67468.0,49.67,49.67,49.55,49.57,67468.0
2021-09-07 15:40:00,49.57,49.58,49.39,49.41,70200.0,49.57,49.58,49.39,49.41,70200.0
2021-09-07 15:45:00,49.42,49.69,49.35,49.69,103540.0,49.42,49.69,49.35,49.69,103540.0
2021-09-07 15:50:00,49.7,49.81,49.54,49.69,118368.0,49.7,49.81,49.54,49.69,118368.0
2021-09-07 15:55:00,49.63,49.81,49.43,49.77,243036.0,49.63,49.81,49.43,49.77,243036.0
2021-09-08 09:30:00,50.47,51.63,50.07,51.53,453740.0,50.47,51.63,50.07,51.53,453740.0
2021-09-08 09:35:00,51.59,51.72,50.28,50.32,373236.0,51.59,51.72,50.28,50.32,373236.0
2021-09-08 09:40:00,50.39,50.86,50.25,50.47,207824.0,50.39,50.86,50.25,50.47,207824.0
2021-09-08 09:45:00,50.44,50.45,49.67,49.81,440832.0,50.44,50.45,49.67,49.81,440832.0
2021-09-08 09:50:00,49.82,50.2,49.75,50.1,339232.0,49.82,50.2,49.75,50.1,339232.0
2021-09-08 09:55:00,50.09,50.21,49.76,50.13,255296.0,50.09,50.21,49.76,50.13,255296.0
2021-09-08 10:00:00,50.16,50.22,49.9,49.96,306588.0,50.16,50.22,49.9,49.96,306588.0
2021-09-08 10:05:00,49.99,50.0,49.33,49.54,147116.0,49.99,50.0,49.33,49.54,147116.0
2021-09-08 10:10:00,49.43,49.57,49.14,49.35,162536.0,49.43,49.57,49.14,49.35,162536.0
2021-09-08 10:15:00,49.38,49.63,49.31,49.31,130340.0,49.38,49.63,49.31,49.31,130340.0
2021-09-08 10:20:00,49.35,49.35,48.75,48.78,345216.0,49.35,49.35,48.75,48.78,345216.0
2021-09-08 10:25:00,48.8,48.91,48.19,48.43,476952.0,48.8,48.91,48.19,48.43,476952.0
2021-09-08 10:30:00,48.38,48.75,48.33,48.48,173740.0,48.38,48.75,48.33,48.48,173740.0
2021-09-08 10:35:00,48.52,48.61,48.32,48.4,99280.0,48.52,48.61,48.32,48.4,99280.0
2021-09-08 10:40:00,48.35,48.4,48.02,48.12,140168.0,48.35,48.4,48.02,48.12,140168.0
2021-09-08 10:45:00,48.09,48.21,47.99,48.13,152104.0,48.09,48.21,47.99,48.13,152104.0
2021-09-08 10:50:00,48.13,48.17,47.79,47.91,144300.0,48.13,48.17,47.79,47.91,144300.0
2021-09-08 10:55:00,47.85,48.0,47.67,47.94,199472.0,47.85,48.0,47.67,47.94,199472.0
2021-09-08 11:00:00,47.92,48.25,47.88,48.19,254812.0,47.92,48.25,47.88,48.19,254812.0
2021-09-08 11:05:00,48.19,48.42,48.06,48.16,200944.0,48.19,48.42,48.06,48.16,200944.0
2021-09-08 11:10:00,48.22,48.7,48.1,48.54,254508.0,48.22,48.7,48.1,48.54,254508.0
2021-09-08 11:15:00,48.5,48.5,48.05,48.2,88016.0,48.5,48.5,48.05,48.2,88016.0
2021-09-08 11:20:00,48.18,48.2,48.09,48.17,43028.0,48.18,48.2,48.09,48.17,43028.0
2021-09-08 11:25:00,48.16,48.32,48.02,48.28,64812.0,48.16,48.32,48.02,48.28,64812.0
2021-09-08 11:30:00,48.3,48.46,48.25,48.45,51212.0,48.3,48.46,48.25,48.45,51212.0
2021-09-08 11:35:00,48.41,48.48,48.32,48.45,100812.0,48.41,48.48,48.32,48.45,100812.0
2021-09-08 11:40:00,48.48,49.06,48.43,48.87,173436.0,48.48,49.06,48.43,48.87,173436.0
2021-09-08 11:45:00,48.82,48.84,48.65,48.74,44848.0,48.82,48.84,48.65,48.74,44848.0
2021-09-08 11:50:00,48.73,48.78,48.6,48.72,116096.0,48.73,48.78,48.6,48.72,116096.0
2021-09-08 11:55:00,48.65,48.73,48.6,48.69,62732.0,48.65,48.73,48.6,48.69,62732.0
2021-09-08 12:00:00,48.67,48.73,48.43,48.43,84580.0,48.67,48.73,48.43,48.43,84580.0
2021-09-08 12:05:00,48.47,48.47,48.23,48.26,49436.0,48.47,48.47,48.23,48.26,49436.0
2021-09-08 12:10:00,48.25,48.47,48.18,48.44,63192.0,48.25,48.47,48.18,48.44,63192.0
2021-09-08 12:15:00,48.39,48.52,48.35,48.48,53996.0,48.39,48.52,48.35,48.48,53996.0
2021-09-08 12:20:00,48.45,48.61,48.42,48.54,43368.0,48.45,48.61,48.42,48.54,43368.0
2021-09-08 12:25:00,48.54,48.57,48.44,48.5,70340.0,48.54,48.57,48.44,48.5,70340.0
2021-09-08 12:30:00,48.48,48.5,48.38,48.45,27632.0,48.48,48.5,48.38,48.45,27632.0
2021-09-08 12:35:00,48.48,48.57,48.44,48.5,37948.0,48.48,48.57,48.44,48.5,37948.0
2021-09-08 12:40:00,48.52,48.54,48.39,48.46,51280.0,48.52,48.54,48.39,48.46,51280.0
2021-09-08 12:45:00,48.48,48.93,48.48,48.93,218172.0,48.48,48.93,48.48,48.93,218172.0
2021-09-08 12:50:00,48.9,49.12,48.69,48.83,235620.0,48.9,49.12,48.69,48.83,235620.0
2021-09-08 12:55:00,48.78,48.99,48.74,48.88,71156.0,48.78,48.99,48.74,48.88,71156.0
2021-09-08 13:00:00,48.91,49.13,48.91,49.09,74556.0,48.91,49.13,48.91,49.09,74556.0
2021-09-08 13:05:00,49.1,49.39,49.05,49.2,190348.0,49.1,49.39,49.05,49.2,190348.0
2021-09-08 13:10:00,49.22,49.28,49.04,49.11,57840.0,49.22,49.28,49.04,49.11,57840.0
2021-09-08 13:15:00,49.07,49.19,48.97,48.98,68400.0,49.07,49.19,48.97,48.98,68400.0
2021-09-08 13:20:00,48.94,49.11,48.77,48.91,137928.0,48.94,49.11,48.77,48.91,137928.0
2021-09-08 13:25:00,48.91,48.97,48.84,48.88,42864.0,48.91,48.97,48.84,48.88,42864.0
2021-09-08 13:30:00,48.91,49.13,48.9,49.04,54704.0,48.91,49.13,48.9,49.04,54704.0
2021-09-08 13:35:00,49.04,49.04,48.89,49.0,59256.0,49.04,49.04,48.89,49.0,59256.0
2021-09-08 13:40:00,48.97,49.04,48.96,48.96,35724.0,48.97,49.04,48.96,48.96,35724.0
2021-09-08 13:45:00,48.96,49.05,48.93,49.0,29840.0,48.96,49.05,48.93,49.0,29840.0
2021-09-08 13:50:00,49.05,49.08,48.79,48.79,52068.0,49.05,49.08,48.79,48.79,52068.0
2021-09-08 13:55:00,48.82,48.88,48.77,48.85,49312.0,48.82,48.88,48.77,48.85,49312.0
2021-09-08 14:00:00,48.86,49.01,48.83,48.96,69204.0,48.86,49.01,48.83,48.96,69204.0
2021-09-08 14:05:00,48.95,49.09,48.84,49.09,43616.0,48.95,49.09,48.84,49.09,43616.0
2021-09-08 14:10:00,49.03,49.3,48.98,49.24,95488.0,49.03,49.3,48.98,49.24,95488.0
2021-09-08 14:15:00,49.3,49.37,49.15,49.31,130020.0,49.3,49.37,49.15,49.31,130020.0
2021-09-08 14:20:00,49.31,49.56,49.28,49.44,114088.0,49.31,49.56,49.28,49.44,114088.0
2021-09-08 14:25:00,49.46,49.83,49.44,49.75,121744.0,49.46,49.83,49.44,49.75,121744.0
2021-09-08 14:30:00,49.74,49.97,49.7,49.87,145468.0,49.74,49.97,49.7,49.87,145468.0
2021-09-08 14:35:00,49.9,50.13,49.83,50.04,166064.0,49.9,50.13,49.83,50.04,166064.0
2021-09-08 14:40:00,50.05,50.27,49.99,50.0,180108.0,50.05,50.27,49.99,50.0,180108.0
2021-09-08 14:45:00,50.02,50.17,49.98,50.13,62836.0,50.02,50.17,49.98,50.13,62836.0
2021-09-08 14:50:00,50.14,50.15,49.92,49.96,103328.0,50.14,50.15,49.92,49.96,103328.0
2021-09-08 14:55:00,49.95,49.97,49.45,49.53,149224.0,49.95,49.97,49.45,49.53,149224.0
2021-09-08 15:00:00,49.53,49.87,49.53,49.84,67736.0,49.53,49.87,49.53,49.84,67736.0
2021-09-08 15:05:00,49.85,49.88,49.7,49.84,65492.0,49.85,49.88,49.7,49.84,65492.0
2021-09-08 15:10:00,49.83,50.11,49.83,50.06,117224.0,49.83,50.11,49.83,50.06,117224.0
2021-09-08 15:15:00,50.11,50.11,49.83,49.94,110880.0,50.11,50.11,49.83,49.94,110880.0
2021-09-08 15:20:00,49.96,49.96,49.57,49.6,49428.0,49.96,49.96,49.57,49.6,49428.0
2021-09-08 15:25:00,49.6,50.75,49.52,50.12,646200.0,49.6,50.75,49.52,50.12,646200.0
2021-09-08 15:30:00,50.1,50.5,49.64,50.19,383964.0,50.1,50.5,49.64,50.19,383964.0
2021-09-08 15:35:00,50.21,50.5,50.08,50.25,195560.0,50.21,50.5,50.08,50.25,195560.0
2021-09-08 15:40:00,50.2,50.3,49.56,49.87,302404.0,50.2,50.3,49.56,49.87,302404.0
2021-09-08 15:45:00,49.88,50.12,49.69,49.73,176432.0,49.88,50.12,49.69,49.73,176432.0
2021-09-08 15:50:00,49.78,50.25,49.76,50.1,435340.0,49.78,50.25,49.76,50.1,435340.0
2021-09-08 15:55:00,50.09,50.11,49.57,49.64,509740.0,50.09,50.11,49.57,49.64,509740.0
2021-09-09 09:30:00,45.02,46.22,44.63,45.76,1084324.0,45.02,46.22,44.63,45.76,1084324.0
2021-09-09 09:35:00,45.84,45.94,45.13,45.29,350412.0,45.84,45.94,45.13,45.29,350412.0
2021-09-09 09:40:00,45.26,45.36,44.5,44.99,832936.0,45.26,45.36,44.5,44.99,832936.0
2021-09-09 09:45:00,44.98,46.87,44.93,46.38,902304.0,44.98,46.87,44.93,46.38,902304.0
2021-09-09 09:50:00,46.36,47.05,45.82,46.13,947076.0,46.36,47.05,45.82,46.13,947076.0
2021-09-09 09:55:00,46.13,46.21,45.25,45.43,353500.0,46.13,46.21,45.25,45.43,353500.0
2021-09-09 10:00:00,45.45,45.74,44.75,44.95,561332.0,45.45,45.74,44.75,44.95,561332.0
2021-09-09 10:05:00,45.0,45.29,44.74,45.1,389636.0,45.0,45.29,44.74,45.1,389636.0
2021-09-09 10:10:00,45.1,45.9,44.97,45.6,443128.0,45.1,45.9,44.97,45.6,443128.0
2021-09-09 10:15:00,45.65,45.74,45.23,45.49,245508.0,45.65,45.74,45.23,45.49,245508.0
2021-09-09 10:20:00,45.43,45.43,44.97,45.34,365300.0,45.43,45.43,44.97,45.34,365300.0
2021-09-09 10:25:00,45.32,45.75,45.3,45.5,364004.0,45.32,45.75,45.3,45.5,364004.0
2021-09-09 10:30:00,45.53,46.24,45.51,45.58,366040.0,45.53,46.24,45.51,45.58,366040.0
2021-09-09 10:35:00,45.55,45.97,45.55,45.88,196704.0,45.55,45.97,45.55,45.88,196704.0
2021-09-09 10:40:00,45.85,46.21,45.68,46.01,104668.0,45.85,46.21,45.68,46.01,104668.0
2021-09-09 10:45:00,46.04,46.57,46.02,46.5,249196.0,46.04,46.57,46.02,46.5,249196.0
2021-09-09 10:50:00,46.45,46.56,46.07,46.25,207524.0,46.45,46.56,46.07,46.25,207524.0
2021-09-09 10:55:00,46.22,46.44,46.14,46.4,53768.0,46.22,46.44,46.14,46.4,53768.0
2021-09-09 11:00:00,46.42,46.66,46.24,46.29,148308.0,46.42,46.66,46.24,46.29,148308.0
2021-09-09 11:05:00,46.3,46.33,46.02,46.2,94140.0,46.3,46.33,46.02,46.2,94140.0
2021-09-09 11:10:00,46.23,46.26,45.89,46.2,83952.0,46.23,46.26,45.89,46.2,83952.0
2021-09-09 11:15:00,46.21,46.22,46.0,46.06,44648.0,46.21,46.22,46.0,46.06,44648.0
2021-09-09 11:20:00,46.04,46.55,46.04,46.42,93128.0,46.04,46.55,46.04,46.42,93128.0
2021-09-09 11:25:00,46.42,46.62,46.31,46.47,120336.0,46.42,46.62,46.31,46.47,120336.0
2021-09-09 11:30:00,46.44,46.63,46.07,46.63,111584.0,46.44,46.63,46.07,46.63,111584.0
2021-09-09 11:35:00,46.56,47.24,46.52,46.93,346192.0,46.56,47.24,46.52,46.93,346192.0
2021-09-09 11:40:00,46.95,46.98,46.54,46.97,129048.0,46.95,46.98,46.54,46.97,129048.0
2021-09-09 11:45:00,46.96,47.42,46.81,47.05,261560.0,46.96,47.42,46.81,47.05,261560.0
2021-09-09 11:50:00,47.05,47.05,46.66,46.98,147052.0,47.05,47.05,46.66,46.98,147052.0
2021-09-09 11:55:00,46.96,47.63,46.92,47.25,284168.0,46.96,47.63,46.92,47.25,284168.0
2021-09-09 12:00:00,47.25,47.55,47.25,47.35,129136.0,47.25,47.55,47.25,47.35,129136.0
2021-09-09 12:05:00,47.42,47.56,47.21,47.49,130204.0,47.42,47.56,47.21,47.49,130204.0
2021-09-09 12:10:00,47.5,47.99,47.36,47.69,229764.0,47.5,47.99,47.36,47.69,229764.0
2021-09-09 12:15:00,47.69,48.47,47.68,48.38,341140.0,47.69,48.47,47.68,48.38,341140.0
2021-09-09 12:20:00,48.42,48.45,47.95,48.04,257576.0,48.42,48.45,47.95,48.04,257576.0
2021-09-09 12:25:00,48.01,48.74,47.97,48.55,360580.0,48.01,48.74,47.97,48.55,360580.0
2021-09-09 12:30:00,48.53,48.54,48.11,48.27,217764.0,48.53,48.54,48.11,48.27,217764.0
2021-09-09 12:35:00,48.27,48.34,48.01,48.29,132148.0,48.27,48.34,48.01,48.29,132148.0
2021-09-09 12:40:00,48.23,48.25,47.78,47.78,119664.0,48.23,48.25,47.78,47.78,119664.0
2021-09-09 12:45:00,47.82,47.93,47.65,47.87,148648.0,47.82,47.93,47.65,47.87,148648.0
2021-09-09 12:50:00,47.83,48.41,47.83,48.41,129356.0,47.83,48.41,47.83,48.41,129356.0
2021-09-09 12:55:00,48.38,48.74,48.28,48.69,274916.0,48.38,48.74,48.28,48.69,274916.0
2021-09-09 13:00:00,48.7,48.95,48.56,48.88,243532.0,48.7,48.95,48.56,48.88,243532.0
2021-09-09 13:05:00,48.78,49.25,48.77,49.22,369920.0,48.78,49.25,48.77,49.22,369920.0
2021-09-09 13:10:00,49.24,49.31,49.01,49.15,204280.0,49.24,49.31,49.01,49.15,204280.0
2021-09-09 13:15:00,49.18,49.52,49.13,49.27,294584.0,49.18,49.52,49.13,49.27,294584.0
2021-09-09 13:20:00,49.26,49.3,48.77,48.81,211504.0,49.26,49.3,48.77,48.81,211504.0
2021-09-09 13:25:00,48.76,49.0,48.62,48.65,155288.0,48.76,49.0,48.62,48.65,155288.0
2021-09-09 13:30:00,48.64,48.91,48.38,48.85,165240.0,48.64,48.91,48.38,48.85,165240.0
2021-09-09 13:35:00,48.83,49.19,48.77,49.06,115324.0,48.83,49.19,48.77,49.06,115324.0
2021-09-09 13:40:00,49.05,49.57,49.01,49.48,205196.0,49.05,49.57,49.01,49.48,205196.0
2021-09-09 13:45:00,49.54,50.25,49.42,50.16,552104.0,49.54,50.25,49.42,50.16,552104.0
2021-09-09 13:50:00,50.17,50.26,49.74,49.81,457824.0,50.17,50.26,49.74,49.81,457824.0
2021-09-09 13:55:00,49.88,50.27,49.82,49.97,349904.0,49.88,50.27,49.82,49.97,349904.0
2021-09-09 14:00:00,49.97,50.5,49.8,50.47,388624.0,49.97,50.5,49.8,50.47,388624.0
2021-09-09 14:05:00,50.45,50.49,49.5,49.85,341984.0,50.45,50.49,49.5,49.85,341984.0
2021-09-09 14:10:00,49.8,49.97,49.67,49.78,117700.0,49.8,49.97,49.67,49.78,117700.0
2021-09-09 14:15:00,49.86,50.09,49.76,49.91,117396.0,49.86,50.09,49.76,49.91,117396.0
2021-09-09 14:20:00,49.94,49.96,49.33,49.58,230424.0,49.94,49.96,49.33,49.58,230424.0
2021-09-09 14:25:00,49.64,49.67,49.06,49.13,266460.0,49.64,49.67,49.06,49.13,266460.0
2021-09-09 14:30:00,49.09,49.52,48.79,49.17,185188.0,49.09,49.52,48.79,49.17,185188.0
2021-09-09 14:35:00,49.17,49.25,48.79,49.11,180004.0,49.17,49.25,48.79,49.11,180004.0
2021-09-09 14:40:00,49.06,49.8,49.06,49.66,219792.0,49.06,49.8,49.06,49.66,219792.0
2021-09-09 14:45:00,49.62,49.99,49.56,49.67,121608.0,49.62,49.99,49.56,49.67,121608.0
2021-09-09 14:50:00,49.68,49.94,49.63,49.72,112920.0,49.68,49.94,49.63,49.72,112920.0
2021-09-09 14:55:00,49.66,49.73,49.46,49.66,117972.0,49.66,49.73,49.46,49.66,117972.0
2021-09-09 15:00:00,49.7,49.75,49.58,49.65,78896.0,49.7,49.75,49.58,49.65,78896.0
2021-09-09 15:05:00,49.65,49.91,49.63,49.68,167468.0,49.65,49.91,49.63,49.68,167468.0
2021-09-09 15:10:00,49.66,49.71,49.5,49.65,103828.0,49.66,49.71,49.5,49.65,103828.0
2021-09-09 15:15:00,49.6,49.63,49.34,49.37,99432.0,49.6,49.63,49.34,49.37,99432.0
2021-09-09 15:20:00,49.37,49.37,48.91,49.02,185168.0,49.37,49.37,48.91,49.02,185168.0
2021-09-09 15:25:00,49.03,49.42,49.0,49.24,210760.0,49.03,49.42,49.0,49.24,210760.0
2021-09-09 15:30:00,49.2,49.51,49.2,49.42,169188.0,49.2,49.51,49.2,49.42,169188.0
2021-09-09 15:35:00,49.44,49.8,49.39,49.72,192252.0,49.44,49.8,49.39,49.72,192252.0
2021-09-09 15:40:00,49.68,49.77,49.63,49.65,85240.0,49.68,49.77,49.63,49.65,85240.0
2021-09-09 15:45:00,49.69,49.95,49.67,49.85,221856.0,49.69,49.95,49.67,49.85,221856.0
2021-09-09 15:50:00,49.85,49.98,49.65,49.68,235096.0,49.85,49.98,49.65,49.68,235096.0
2021-09-09 15:55:00,49.69,49.81,49.6,49.7,446796.0,49.69,49.81,49.6,49.7,446796.0
2021-09-10 09:30:00,49.6,49.77,48.53,49.0,332632.0,49.6,49.77,48.53,49.0,332632.0
2021-09-10 09:35:00,48.99,49.88,48.83,49.55,304772.0,48.99,49.88,48.83,49.55,304772.0
2021-09-10 09:40:00,49.51,49.55,48.95,49.41,170292.0,49.51,49.55,48.95,49.41,170292.0
2021-09-10 09:45:00,49.41,50.31,49.41,50.06,384948.0,49.41,50.31,49.41,50.06,384948.0
2021-09-10 09:50:00,50.08,50.1,49.6,49.68,167808.0,50.08,50.1,49.6,49.68,167808.0
2021-09-10 09:55:00,49.68,49.68,49.28,49.48,119300.0,49.68,49.68,49.28,49.48,119300.0
2021-09-10 10:00:00,49.38,49.75,49.35,49.39,87780.0,49.38,49.75,49.35,49.39,87780.0
2021-09-10 10:05:00,49.41,49.92,49.32,49.88,208728.0,49.41,49.92,49.32,49.88,208728.0
2021-09-10 10:10:00,49.82,50.05,49.53,49.61,79420.0,49.82,50.05,49.53,49.61,79420.0
2021-09-10 10:15:00,49.62,49.67,49.32,49.47,95948.0,49.62,49.67,49.32,49.47,95948.0
2021-09-10 10:20:00,49.55,49.75,49.38,49.74,91208.0,49.55,49.75,49.38,49.74,91208.0
2021-09-10 10:25:00,49.75,50.54,49.69,50.39,381800.0,49.75,50.54,49.69,50.39,381800.0
2021-09-10 10:30:00,50.38,50.38,49.59,49.94,278716.0,50.38,50.38,49.59,49.94,278716.0
2021-09-10 10:35:00,49.92,49.99,49.38,49.69,240016.0,49.92,49.99,49.38,49.69,240016.0
2021-09-10 10:40:00,49.72,49.72,49.46,49.58,100976.0,49.72,49.72,49.46,49.58,100976.0
2021-09-10 10:45:00,49.63,49.69,49.48,49.54,73696.0,49.63,49.69,49.48,49.54,73696.0
2021-09-10 10:50:00,49.51,49.57,49.07,49.27,108556.0,49.51,49.57,49.07,49.27,108556.0
2021-09-10 10:55:00,49.21,49.37,49.06,49.08,117116.0,49.21,49.37,49.06,49.08,117116.0
2021-09-10 11:00:00,49.09,49.13,48.38,48.45,524832.0,49.09,49.13,48.38,48.45,524832.0
2021-09-10 11:05:00,48.4,48.48,47.55,47.57,483456.0,48.4,48.48,47.55,47.57,483456.0
2021-09-10 11:10:00,47.56,48.36,47.5,48.33,290804.0,47.56,48.36,47.5,48.33,290804.0
2021-09-10 11:15:00,48.28,48.37,47.86,47.98,176344.0,48.28,48.37,47.86,47.98,176344.0
2021-09-10 11:20:00,47.96,48.11,47.75,48.05,78332.0,47.96,48.11,47.75,48.05,78332.0
2021-09-10 11:25:00,48.06,48.39,48.05,48.25,223308.0,48.06,48.39,48.05,48.25,223308.0
2021-09-10 11:30:00,48.2,48.44,48.15,48.38,58452.0,48.2,48.44,48.15,48.38,58452.0
2021-09-10 11:35:00,48.35,48.47,47.88,48.02,106172.0,48.35,48.47,47.88,48.02,106172.0
2021-09-10 11:40:00,47.96,48.18,47.91,48.09,41276.0,47.96,48.18,47.91,48.09,41276.0
2021-09-10 11:45:00,48.13,48.2,48.03,48.08,43984.0,48.13,48.2,48.03,48.08,43984.0
2021-09-10 11:50:00,48.13,48.24,48.12,48.23,29840.0,48.13,48.24,48.12,48.23,29840.0
2021-09-10 11:55:00,48.24,48.36,48.1,48.3,59780.0,48.24,48.36,48.1,48.3,59780.0
2021-09-10 12:00:00,48.22,48.28,48.06,48.18,50408.0,48.22,48.28,48.06,48.18,50408.0
2021-09-10 12:05:00,48.24,48.29,48.23,48.29,13076.0,48.24,48.29,48.23,48.29,13076.0
2021-09-10 12:10:00,48.33,48.44,48.24,48.43,61604.0,48.33,48.44,48.24,48.43,61604.0
2021-09-10 12:15:00,48.47,48.69,48.47,48.58,97872.0,48.47,48.69,48.47,48.58,97872.0
2021-09-10 12:20:00,48.57,48.78,48.57,48.74,87692.0,48.57,48.78,48.57,48.74,87692.0
2021-09-10 12:25:00,48.73,48.79,48.5,48.62,64280.0,48.73,48.79,48.5,48.62,64280.0
2021-09-10 12:30:00,48.6,48.6,48.44,48.51,27520.0,48.6,48.6,48.44,48.51,27520.0
2021-09-10 12:35:00,48.55,48.75,48.55,48.67,29444.0,48.55,48.75,48.55,48.67,29444.0
2021-09-10 12:40:00,48.69,48.69,48.57,48.58,9940.0,48.69,48.69,48.57,48.58,9940.0
2021-09-10 12:45:00,48.58,48.58,48.38,48.42,30552.0,48.58,48.58,48.38,48.42,30552.0
2021-09-10 12:50:00,48.4,48.73,48.38,48.63,34900.0,48.4,48.73,48.38,48.63,34900.0
2021-09-10 12:55:00,48.62,48.63,48.44,48.5,28048.0,48.62,48.63,48.44,48.5,28048.0
2021-09-10 13:00:00,48.41,48.46,48.34,48.38,15968.0,48.41,48.46,48.34,48.38,15968.0
2021-09-10 13:05:00,48.36,48.4,48.29,48.4,11408.0,48.36,48.4,48.29,48.4,11408.0
2021-09-10 13:10:00,48.4,48.4,48.26,48.33,14996.0,48.4,48.4,48.26,48.33,14996.0
2021-09-10 13:15:00,48.26,48.33,48.13,48.17,51228.0,48.26,48.33,48.13,48.17,51228.0
2021-09-10 13:20:00,48.2,48.46,48.2,48.36,49468.0,48.2,48.46,48.2,48.36,49468.0
2021-09-10 13:25:00,48.34,48.35,48.22,48.22,22972.0,48.34,48.35,48.22,48.22,22972.0
2021-09-10 13:30:00,48.22,48.25,48.1,48.15,20512.0,48.22,48.25,48.1,48.15,20512.0
2021-09-10 13:35:00,48.11,48.19,47.88,47.88,94352.0,48.11,48.19,47.88,47.88,94352.0
2021-09-10 13:40:00,47.94,48.09,47.88,48.05,42456.0,47.94,48.09,47.88,48.05,42456.0
2021-09-10 13:45:00,48.03,48.21,48.03,48.2,20360.0,48.03,48.21,48.03,48.2,20360.0
2021-09-10 13:50:00,48.19,48.19,48.02,48.02,15572.0,48.19,48.19,48.02,48.02,15572.0
2021-09-10 13:55:00,48.0,48.1,48.0,48.01,28160.0,48.0,48.1,48.0,48.01,28160.0
2021-09-10 14:00:00,48.03,48.12,47.91,47.95,23956.0,48.03,48.12,47.91,47.95,23956.0
2021-09-10 14:05:00,47.92,48.12,47.83,48.04,41324.0,47.92,48.12,47.83,48.04,41324.0
2021-09-10 14:10:00,48.06,48.1,48.01,48.09,26260.0,48.06,48.1,48.01,48.09,26260.0
2021-09-10 14:15:00,48.02,48.09,48.01,48.09,12764.0,48.02,48.09,48.01,48.09,12764.0
2021-09-10 14:20:00,48.1,48.15,48.06,48.06,19200.0,48.1,48.15,48.06,48.06,19200.0
2021-09-10 14:25:00,48.09,48.12,47.98,48.0,19664.0,48.09,48.12,47.98,48.0,19664.0
2021-09-10 14:30:00,47.98,48.05,47.81,47.84,44036.0,47.98,48.05,47.81,47.84,44036.0
2021-09-10 14:35:00,47.83,47.93,47.79,47.86,46076.0,47.83,47.93,47.79,47.86,46076.0
2021-09-10 14:40:00,47.82,47.87,47.75,47.85,19156.0,47.82,47.87,47.75,47.85,19156.0
2021-09-10 14:45:00,47.84,47.9,47.79,47.85,25736.0,47.84,47.9,47.79,47.85,25736.0
2021-09-10 14:50:00,47.82,47.82,47.63,47.66,39540.0,47.82,47.82,47.63,47.66,39540.0
2021-09-10 14:55:00,47.66,47.68,47.56,47.59,40388.0,47.66,47.68,47.56,47.59,40388.0
2021-09-10 15:00:00,47.58,47.76,47.56,47.74,80284.0,47.58,47.76,47.56,47.74,80284.0
2021-09-10 15:05:00,47.73,47.82,47.69,47.7,67172.0,47.73,47.82,47.69,47.7,67172.0
2021-09-10 15:10:00,47.72,47.72,47.56,47.58,36876.0,47.72,47.72,47.56,47.58,36876.0
2021-09-10 15:15:00,47.57,47.68,47.55,47.59,42572.0,47.57,47.68,47.55,47.59,42572.0
2021-09-10 15:20:00,47.62,47.71,47.59,47.68,32144.0,47.62,47.71,47.59,47.68,32144.0
2021-09-10 15:25:00,47.68,47.74,47.5,47.5,114736.0,47.68,47.74,47.5,47.5,114736.0
2021-09-10 15:30:00,47.5,47.6,47.5,47.57,46528.0,47.5,47.6,47.5,47.57,46528.0
2021-09-10 15:35:00,47.56,47.75,47.55,47.73,57480.0,47.56,47.75,47.55,47.73,57480.0
2021-09-10 15:40:00,47.73,47.75,47.62,47.68,35224.0,47.73,47.75,47.62,47.68,35224.0
2021-09-10 15:45:00,47.64,47.72,47.54,47.67,76168.0,47.64,47.72,47.54,47.67,76168.0
2021-09-10 15:50:00,47.66,47.7,47.57,47.62,130988.0,47.66,47.7,47.57,47.62,130988.0
2021-09-10 15:55:00,47.64,47.66,47.56,47.56,293160.0,47.64,47.66,47.56,47.56,293160.0
2021-09-13 09:30:00,48.44,48.95,48.26,48.94,332836.0,48.44,48.95,48.26,48.94,332836.0
2021-09-13 09:35:00,48.97,49.09,48.54,48.65,234840.0,48.97,49.09,48.54,48.65,234840.0
2021-09-13 09:40:00,48.57,48.68,47.88,48.13,201908.0,48.57,48.68,47.88,48.13,201908.0
2021-09-13 09:45:00,48.25,48.74,48.15,48.74,126928.0,48.25,48.74,48.15,48.74,126928.0
2021-09-13 09:50:00,48.74,49.06,48.72,48.95,206012.0,48.74,49.06,48.72,48.95,206012.0
2021-09-13 09:55:00,48.91,49.02,48.83,49.02,142940.0,48.91,49.02,48.83,49.02,142940.0
2021-09-13 10:00:00,49.02,49.83,49.02,49.77,491136.0,49.02,49.83,49.02,49.77,491136.0
2021-09-13 10:05:00,49.71,49.82,49.13,49.17,203348.0,49.71,49.82,49.13,49.17,203348.0
2021-09-13 10:10:00,49.22,49.28,48.85,48.94,194172.0,49.22,49.28,48.85,48.94,194172.0
2021-09-13 10:15:00,48.96,49.13,48.35,48.47,184132.0,48.96,49.13,48.35,48.47,184132.0
2021-09-13 10:20:00,48.46,49.09,48.34,49.08,133936.0,48.46,49.09,48.34,49.08,133936.0
2021-09-13 10:25:00,49.05,49.07,48.44,48.54,132504.0,49.05,49.07,48.44,48.54,132504.0
2021-09-13 10:30:00,48.5,48.7,48.31,48.48,83920.0,48.5,48.7,48.31,48.48,83920.0
2021-09-13 10:35:00,48.5,48.51,48.06,48.39,93264.0,48.5,48.51,48.06,48.39,93264.0
2021-09-13 10:40:00,48.4,48.49,48.02,48.3,100264.0,48.4,48.49,48.02,48.3,100264.0
2021-09-13 10:45:00,48.35,48.74,48.23,48.27,81952.0,48.35,48.74,48.23,48.27,81952.0
2021-09-13 10:50:00,48.32,48.42,48.15,48.22,58520.0,48.32,48.42,48.15,48.22,58520.0
2021-09-13 10:55:00,48.27,48.72,48.25,48.68,53648.0,48.27,48.72,48.25,48.68,53648.0
2021-09-13 11:00:00,48.64,49.02,48.64,48.92,82828.0,48.64,49.02,48.64,48.92,82828.0
2021-09-13 11:05:00,49.0,49.01,48.77,48.87,52388.0,49.0,49.01,48.77,48.87,52388.0
2021-09-13 11:10:00,48.83,49.0,48.73,48.85,64616.0,48.83,49.0,48.73,48.85,64616.0
2021-09-13 11:15:00,48.81,49.22,48.75,49.17,51392.0,48.81,49.22,48.75,49.17,51392.0
2021-09-13 11:20:00,49.13,49.22,48.97,49.06,59508.0,49.13,49.22,48.97,49.06,59508.0
2021-09-13 11:25:00,49.12,49.2,49.04,49.19,35224.0,49.12,49.2,49.04,49.19,35224.0
2021-09-13 11:30:00,49.14,49.18,48.98,49.08,53228.0,49.14,49.18,48.98,49.08,53228.0
2021-09-13 11:35:00,49.13,49.13,48.9,49.03,20784.0,49.13,49.13,48.9,49.03,20784.0
2021-09-13 11:40:00,49.01,49.06,48.91,49.02,19716.0,49.01,49.06,48.91,49.02,19716.0
2021-09-13 11:45:00,49.0,49.08,48.95,49.04,17304.0,49.0,49.08,48.95,49.04,17304.0
2021-09-13 11:50:00,49.01,49.08,48.95,48.99,23356.0,49.01,49.08,48.95,48.99,23356.0
2021-09-13 11:55:00,49.0,49.25,48.95,49.24,70684.0,49.0,49.25,48.95,49.24,70684.0
2021-09-13 12:00:00,49.23,49.25,49.1,49.25,18536.0,49.23,49.25,49.1,49.25,18536.0
2021-09-13 12:05:00,49.25,49.25,49.15,49.21,28248.0,49.25,49.25,49.15,49.21,28248.0
2021-09-13 12:10:00,49.24,49.41,49.21,49.31,56472.0,49.24,49.41,49.21,49.31,56472.0
2021-09-13 12:15:00,49.26,49.44,49.21,49.38,37220.0,49.26,49.44,49.21,49.38,37220.0
2021-09-13 12:20:00,49.32,49.63,49.32,49.58,42340.0,49.32,49.63,49.32,49.58,42340.0
2021-09-13 12:25:00,49.6,49.63,49.4,49.55,41596.0,49.6,49.63,49.4,49.55,41596.0
2021-09-13 12:30:00,49.53,49.6,49.46,49.52,49756.0,49.53,49.6,49.46,49.52,49756.0
2021-09-13 12:35:00,49.54,49.56,49.44,49.44,32948.0,49.54,49.56,49.44,49.44,32948.0
2021-09-13 12:40:00,49.49,49.53,49.35,49.5,38052.0,49.49,49.53,49.35,49.5,38052.0
2021-09-13 12:45:00,49.49,49.5,49.4,49.46,16496.0,49.49,49.5,49.4,49.46,16496.0
2021-09-13 12:50:00,49.48,49.61,49.48,49.61,52344.0,49.48,49.61,49.48,49.61,52344.0
2021-09-13 12:55:00,49.59,50.16,49.59,50.09,224208.0,49.59,50.16,49.59,50.09,224208.0
2021-09-13 13:00:00,50.07,50.45,49.98,50.18,350980.0,50.07,50.45,49.98,50.18,350980.0
2021-09-13 13:05:00,50.18,50.23,50.02,50.18,126520.0,50.18,50.23,50.02,50.18,126520.0
2021-09-13 13:10:00,50.22,50.55,50.2,50.39,234884.0,50.22,50.55,50.2,50.39,234884.0
2021-09-13 13:15:00,50.43,50.7,50.36,50.67,243328.0,50.43,50.7,50.36,50.67,243328.0
2021-09-13 13:20:00,50.63,51.86,50.62,51.67,850388.0,50.63,51.86,50.62,51.67,850388.0
2021-09-13 13:25:00,51.67,51.88,51.19,51.27,515284.0,51.67,51.88,51.19,51.27,515284.0
2021-09-13 13:30:00,51.26,51.6,50.95,51.43,256128.0,51.26,51.6,50.95,51.43,256128.0
2021-09-13 13:35:00,51.43,51.5,51.23,51.31,162680.0,51.43,51.5,51.23,51.31,162680.0
2021-09-13 13:40:00,51.32,51.5,51.12,51.47,191880.0,51.32,51.5,51.12,51.47,191880.0
2021-09-13 13:45:00,51.43,51.5,50.92,50.99,189372.0,51.43,51.5,50.92,50.99,189372.0
2021-09-13 13:50:00,50.93,51.1,50.48,50.5,259536.0,50.93,51.1,50.48,50.5,259536.0
2021-09-13 13:55:00,50.51,50.71,50.43,50.61,162564.0,50.51,50.71,50.43,50.61,162564.0
2021-09-13 14:00:00,50.6,50.95,50.6,50.83,197800.0,50.6,50.95,50.6,50.83,197800.0
2021-09-13 14:05:00,50.79,50.91,50.56,50.83,118496.0,50.79,50.91,50.56,50.83,118496.0
2021-09-13 14:10:00,50.86,51.58,50.78,51.38,311976.0,50.86,51.58,50.78,51.38,311976.0
2021-09-13 14:15:00,51.4,51.52,51.16,51.18,170888.0,51.4,51.52,51.16,51.18,170888.0
2021-09-13 14:20:00,51.18,51.31,51.13,51.24,66036.0,51.18,51.31,51.13,51.24,66036.0
2021-09-13 14:25:00,51.21,52.22,51.18,51.63,381180.0,51.21,52.22,51.18,51.63,381180.0
2021-09-13 14:30:00,51.63,51.75,51.09,51.24,282468.0,51.63,51.75,51.09,51.24,282468.0
2021-09-13 14:35:00,51.32,51.45,50.97,51.02,167284.0,51.32,51.45,50.97,51.02,167284.0
2021-09-13 14:40:00,51.03,51.19,50.88,51.19,92012.0,51.03,51.19,50.88,51.19,92012.0
2021-09-13 14:45:00,51.15,51.37,51.08,51.26,123732.0,51.15,51.37,51.08,51.26,123732.0
2021-09-13 14:50:00,51.25,51.57,51.2,51.57,101576.0,51.25,51.57,51.2,51.57,101576.0
2021-09-13 14:55:00,51.57,51.62,51.28,51.48,103008.0,51.57,51.62,51.28,51.48,103008.0
2021-09-13 15:00:00,51.51,51.51,51.0,51.1,110980.0,51.51,51.51,51.0,51.1,110980.0
2021-09-13 15:05:00,51.08,51.08,50.7,50.81,139580.0,51.08,51.08,50.7,50.81,139580.0
2021-09-13 15:10:00,50.89,50.98,50.84,50.91,59652.0,50.89,50.98,50.84,50.91,59652.0
2021-09-13 15:15:00,50.9,51.23,50.81,51.18,111220.0,50.9,51.23,50.81,51.18,111220.0
2021-09-13 15:20:00,51.11,51.18,50.81,50.84,100480.0,51.11,51.18,50.81,50.84,100480.0
2021-09-13 15:25:00,50.87,50.87,50.54,50.68,183436.0,50.87,50.87,50.54,50.68,183436.0
2021-09-13 15:30:00,50.64,50.83,50.58,50.8,105524.0,50.64,50.83,50.58,50.8,105524.0
2021-09-13 15:35:00,50.79,50.86,50.7,50.75,45704.0,50.79,50.86,50.7,50.75,45704.0
2021-09-13 15:40:00,50.71,50.71,50.38,50.44,231244.0,50.71,50.71,50.38,50.44,231244.0
2021-09-13 15:45:00,50.41,50.57,50.34,50.55,130184.0,50.41,50.57,50.34,50.55,130184.0
2021-09-13 15:50:00,50.69,50.79,50.58,50.74,123072.0,50.69,50.79,50.58,50.74,123072.0
2021-09-13 15:55:00,50.73,50.85,50.62,50.82,389372.0,50.73,50.85,50.62,50.82,389372.0
2021-09-14 09:30:00,50.16,50.33,49.63,50.06,338780.0,50.16,50.33,49.63,50.06,338780.0
2021-09-14 09:35:00,50.15,50.15,48.75,50.0,296736.0,50.15,50.15,48.75,50.0,296736.0
2021-09-14 09:40:00,50.02,50.37,49.86,50.2,81940.0,50.02,50.37,49.86,50.2,81940.0
2021-09-14 09:45:00,50.07,50.92,50.07,50.75,129360.0,50.07,50.92,50.07,50.75,129360.0
2021-09-14 09:50:00,50.8,51.0,50.45,50.48,147704.0,50.8,51.0,50.45,50.48,147704.0
2021-09-14 09:55:00,50.49,50.49,50.0,50.33,110992.0,50.49,50.49,50.0,50.33,110992.0
2021-09-14 10:00:00,50.4,50.62,50.28,50.52,100020.0,50.4,50.62,50.28,50.52,100020.0
2021-09-14 10:05:00,50.59,50.7,50.3,50.35,63360.0,50.59,50.7,50.3,50.35,63360.0
2021-09-14 10:10:00,50.3,50.3,49.88,49.88,119156.0,50.3,50.3,49.88,49.88,119156.0
2021-09-14 10:15:00,49.93,50.22,49.87,50.06,54540.0,49.93,50.22,49.87,50.06,54540.0
2021-09-14 10:20:00,50.05,50.11,49.6,49.7,138464.0,50.05,50.11,49.6,49.7,138464.0
2021-09-14 10:25:00,49.73,49.84,49.27,49.5,207308.0,49.73,49.84,49.27,49.5,207308.0
2021-09-14 10:30:00,49.62,49.98,49.58,49.89,99500.0,49.62,49.98,49.58,49.89,99500.0
2021-09-14 10:35:00,49.96,50.59,49.78,50.34,99800.0,49.96,50.59,49.78,50.34,99800.0
2021-09-14 10:40:00,50.37,50.55,49.98,50.0,63392.0,50.37,50.55,49.98,50.0,63392.0
2021-09-14 10:45:00,50.02,50.12,49.75,49.87,85160.0,50.02,50.12,49.75,49.87,85160.0
2021-09-14 10:50:00,49.81,50.06,49.8,49.93,36592.0,49.81,50.06,49.8,49.93,36592.0
2021-09-14 10:55:00,49.99,50.32,49.88,50.01,45776.0,49.99,50.32,49.88,50.01,45776.0
2021-09-14 11:00:00,50.01,50.75,50.01,50.64,68196.0,50.01,50.75,50.01,50.64,68196.0
2021-09-14 11:05:00,50.67,50.84,50.57,50.71,88820.0,50.67,50.84,50.57,50.71,88820.0
2021-09-14 11:10:00,50.67,51.16,50.59,50.85,169864.0,50.67,51.16,50.59,50.85,169864.0
2021-09-14 11:15:00,50.85,51.0,50.7,50.81,52084.0,50.85,51.0,50.7,50.81,52084.0
2021-09-14 11:20:00,50.87,50.87,50.66,50.74,19272.0,50.87,50.87,50.66,50.74,19272.0
2021-09-14 11:25:00,50.77,50.78,50.59,50.72,39824.0,50.77,50.78,50.59,50.72,39824.0
2021-09-14 11:30:00,50.66,50.8,50.65,50.77,8092.0,50.66,50.8,50.65,50.77,8092.0
2021-09-14 11:35:00,50.76,50.76,50.64,50.69,16188.0,50.76,50.76,50.64,50.69,16188.0
2021-09-14 11:40:00,50.69,50.69,50.06,50.23,198356.0,50.69,50.69,50.06,50.23,198356.0
2021-09-14 11:45:00,50.27,50.74,50.26,50.41,60576.0,50.27,50.74,50.26,50.41,60576.0
2021-09-14 11:50:00,50.5,50.62,50.43,50.62,13176.0,50.5,50.62,50.43,50.62,13176.0
2021-09-14 11:55:00,50.65,50.97,50.63,50.73,74008.0,50.65,50.97,50.63,50.73,74008.0
2021-09-14 12:00:00,50.69,50.85,50.63,50.74,20032.0,50.69,50.85,50.63,50.74,20032.0
2021-09-14 12:05:00,50.74,50.74,50.52,50.62,7808.0,50.74,50.74,50.52,50.62,7808.0
2021-09-14 12:10:00,50.65,50.71,50.6,50.64,24652.0,50.65,50.71,50.6,50.64,24652.0
2021-09-14 12:15:00,50.65,50.81,50.57,50.57,25700.0,50.65,50.81,50.57,50.57,25700.0
2021-09-14 12:20:00,50.59,50.68,50.52,50.52,29716.0,50.59,50.68,50.52,50.52,29716.0
2021-09-14 12:25:00,50.52,50.63,50.5,50.63,17920.0,50.52,50.63,50.5,50.63,17920.0
2021-09-14 12:30:00,50.64,50.64,50.45,50.52,16924.0,50.64,50.64,50.45,50.52,16924.0
2021-09-14 12:35:00,50.58,50.6,50.43,50.45,29480.0,50.58,50.6,50.43,50.45,29480.0
2021-09-14 12:40:00,50.45,50.45,50.24,50.4,40900.0,50.45,50.45,50.24,50.4,40900.0
2021-09-14 12:45:00,50.35,50.45,50.22,50.22,54084.0,50.35,50.45,50.22,50.22,54084.0
2021-09-14 12:50:00,50.21,50.27,50.1,50.2,47488.0,50.21,50.27,50.1,50.2,47488.0
2021-09-14 12:55:00,50.18,50.24,50.02,50.22,32576.0,50.18,50.24,50.02,50.22,32576.0
2021-09-14 13:00:00,50.21,50.31,49.76,50.01,102184.0,50.21,50.31,49.76,50.01,102184.0
2021-09-14 13:05:00,50.05,50.16,49.95,49.95,33636.0,50.05,50.16,49.95,49.95,33636.0
2021-09-14 13:10:00,49.95,50.16,49.91,50.16,51144.0,49.95,50.16,49.91,50.16,51144.0
2021-09-14 13:15:00,50.13,50.15,49.94,49.97,79092.0,50.13,50.15,49.94,49.97,79092.0
2021-09-14 13:20:00,49.98,50.07,49.94,50.07,12576.0,49.98,50.07,49.94,50.07,12576.0
2021-09-14 13:25:00,50.01,50.18,50.0,50.15,32856.0,50.01,50.18,50.0,50.15,32856.0
2021-09-14 13:30:00,50.1,50.18,49.98,50.11,24708.0,50.1,50.18,49.98,50.11,24708.0
2021-09-14 13:35:00,50.1,50.36,50.0,50.33,43656.0,50.1,50.36,50.0,50.33,43656.0
2021-09-14 13:40:00,50.38,50.74,50.31,50.67,78072.0,50.38,50.74,50.31,50.67,78072.0
2021-09-14 13:45:00,50.74,50.84,50.66,50.76,67336.0,50.74,50.84,50.66,50.76,67336.0
2021-09-14 13:50:00,50.72,50.74,50.5,50.5,31064.0,50.72,50.74,50.5,50.5,31064.0
2021-09-14 13:55:00,50.59,50.78,50.54,50.7,37312.0,50.59,50.78,50.54,50.7,37312.0
2021-09-14 14:00:00,50.74,50.77,50.65,50.66,30388.0,50.74,50.77,50.65,50.66,30388.0
2021-09-14 14:05:00,50.63,50.78,50.61,50.77,19856.0,50.63,50.78,50.61,50.77,19856.0
2021-09-14 14:10:00,50.8,50.82,50.59,50.61,16848.0,50.8,50.82,50.59,50.61,16848.0
2021-09-14 14:15:00,50.55,50.56,50.39,50.39,22536.0,50.55,50.56,50.39,50.39,22536.0
2021-09-14 14:20:00,50.39,50.39,50.25,50.33,33392.0,50.39,50.39,50.25,50.33,33392.0
2021-09-14 14:25:00,50.35,50.37,50.24,50.34,41328.0,50.35,50.37,50.24,50.34,41328.0
2021-09-14 14:30:00,50.26,50.35,50.23,50.29,28172.0,50.26,50.35,50.23,50.29,28172.0
2021-09-14 14:35:00,50.26,50.26,50.12,50.19,16116.0,50.26,50.26,50.12,50.19,16116.0
2021-09-14 14:40:00,50.21,50.27,50.16,50.22,27680.0,50.21,50.27,50.16,50.22,27680.0
2021-09-14 14:45:00,50.21,50.26,50.09,50.1,32168.0,50.21,50.26,50.09,50.1,32168.0
2021-09-14 14:50:00,50.09,50.09,49.86,49.88,62892.0,50.09,50.09,49.86,49.88,62892.0
2021-09-14 14:55:00,49.88,50.03,49.78,50.0,94996.0,49.88,50.03,49.78,50.0,94996.0
2021-09-14 15:00:00,49.97,50.0,49.75,49.84,93876.0,49.97,50.0,49.75,49.84,93876.0
2021-09-14 15:05:00,49.81,49.85,49.52,49.8,100256.0,49.81,49.85,49.52,49.8,100256.0
2021-09-14 15:10:00,49.79,49.87,49.58,49.62,40340.0,49.79,49.87,49.58,49.62,40340.0
2021-09-14 15:15:00,49.59,49.81,49.59,49.69,48840.0,49.59,49.81,49.59,49.69,48840.0
2021-09-14 15:20:00,49.64,49.85,49.63,49.74,43980.0,49.64,49.85,49.63,49.74,43980.0
2021-09-14 15:25:00,49.65,49.67,49.55,49.58,71484.0,49.65,49.67,49.55,49.58,71484.0
2021-09-14 15:30:00,49.55,49.78,49.55,49.64,47600.0,49.55,49.78,49.55,49.64,47600.0
2021-09-14 15:35:00,49.64,49.96,49.64,49.88,56096.0,49.64,49.96,49.64,49.88,56096.0
2021-09-14 15:40:00,49.82,50.01,49.81,49.95,55912.0,49.82,50.01,49.81,49.95,55912.0
2021-09-14 15:45:00,49.93,50.14,49.91,49.94,89392.0,49.93,50.14,49.91,49.94,89392.0
2021-09-14 15:50:00,49.98,50.08,49.72,49.72,130064.0,49.98,50.08,49.72,49.72,130064.0
2021-09-14 15:55:00,49.71,49.82,49.51,49.81,282364.0,49.71,49.82,49.51,49.81,282364.0
2021-09-15 09:30:00,49.25,49.5,48.76,49.13,190328.0,49.25,49.5,48.76,49.13,190328.0
2021-09-15 09:35:00,49.04,49.27,48.48,48.65,223564.0,49.04,49.27,48.48,48.65,223564.0
2021-09-15 09:40:00,48.66,49.12,48.44,48.56,287648.0,48.66,49.12,48.44,48.56,287648.0
2021-09-15 09:45:00,48.68,49.67,48.67,49.57,235604.0,48.68,49.67,48.67,49.57,235604.0
2021-09-15 09:50:00,49.52,49.65,49.16,49.42,74632.0,49.52,49.65,49.16,49.42,74632.0
2021-09-15 09:55:00,49.44,49.6,49.21,49.45,61784.0,49.44,49.6,49.21,49.45,61784.0
2021-09-15 10:00:00,49.4,49.45,49.15,49.27,61032.0,49.4,49.45,49.15,49.27,61032.0
2021-09-15 10:05:00,49.24,49.38,48.83,49.37,74360.0,49.24,49.38,48.83,49.37,74360.0
2021-09-15 10:10:00,49.36,49.55,49.14,49.23,65388.0,49.36,49.55,49.14,49.23,65388.0
2021-09-15 10:15:00,49.23,49.44,49.14,49.41,35104.0,49.23,49.44,49.14,49.41,35104.0
2021-09-15 10:20:00,49.4,50.12,49.4,50.02,129964.0,49.4,50.12,49.4,50.02,129964.0
2021-09-15 10:25:00,50.09,50.18,49.76,49.86,122672.0,50.09,50.18,49.76,49.86,122672.0
2021-09-15 10:30:00,49.79,50.09,49.53,49.98,64168.0,49.79,50.09,49.53,49.98,64168.0
2021-09-15 10:35:00,50.04,50.44,49.95,50.39,196920.0,50.04,50.44,49.95,50.39,196920.0
2021-09-15 10:40:00,50.42,50.42,49.84,50.1,137120.0,50.42,50.42,49.84,50.1,137120.0
2021-09-15 10:45:00,50.17,50.85,50.04,50.59,233396.0,50.17,50.85,50.04,50.59,233396.0
2021-09-15 10:50:00,50.62,50.74,50.26,50.38,103928.0,50.62,50.74,50.26,50.38,103928.0
2021-09-15 10:55:00,50.49,50.57,50.18,50.31,57764.0,50.49,50.57,50.18,50.31,57764.0
2021-09-15 11:00:00,50.3,50.42,50.2,50.2,39448.0,50.3,50.42,50.2,50.2,39448.0
2021-09-15 11:05:00,50.2,50.22,49.95,50.0,54828.0,50.2,50.22,49.95,50.0,54828.0
2021-09-15 11:10:00,50.01,50.04,49.84,49.88,63324.0,50.01,50.04,49.84,49.88,63324.0
2021-09-15 11:15:00,49.94,50.0,49.8,49.94,46916.0,49.94,50.0,49.8,49.94,46916.0
2021-09-15 11:20:00,49.95,49.95,49.68,49.78,35268.0,49.95,49.95,49.68,49.78,35268.0
2021-09-15 11:25:00,49.81,49.84,49.74,49.76,15356.0,49.81,49.84,49.74,49.76,15356.0
2021-09-15 11:30:00,49.77,49.99,49.77,49.94,26172.0,49.77,49.99,49.77,49.94,26172.0
2021-09-15 11:35:00,49.95,50.04,49.92,50.03,33304.0,49.95,50.04,49.92,50.03,33304.0
2021-09-15 11:40:00,50.01,50.01,49.77,49.96,30804.0,50.01,50.01,49.77,49.96,30804.0
2021-09-15 11:45:00,49.96,50.0,49.93,49.98,10920.0,49.96,50.0,49.93,49.98,10920.0
2021-09-15 11:50:00,49.93,50.13,49.93,50.08,45632.0,49.93,50.13,49.93,50.08,45632.0
2021-09-15 11:55:00,50.06,50.25,50.06,50.22,38692.0,50.06,50.25,50.06,50.22,38692.0
2021-09-15 12:00:00,50.27,50.67,50.27,50.46,119836.0,50.27,50.67,50.27,50.46,119836.0
2021-09-15 12:05:00,50.47,50.48,50.1,50.29,47132.0,50.47,50.48,50.1,50.29,47132.0
2021-09-15 12:10:00,50.22,50.25,50.14,50.21,15112.0,50.22,50.25,50.14,50.21,15112.0
2021-09-15 12:15:00,50.2,50.45,50.15,50.34,38212.0,50.2,50.45,50.15,50.34,38212.0
2021-09-15 12:20:00,50.35,50.39,50.15,50.18,32420.0,50.35,50.39,50.15,50.18,32420.0
2021-09-15 12:25:00,50.19,50.34,50.18,50.19,17356.0,50.19,50.34,50.18,50.19,17356.0
2021-09-15 12:30:00,50.22,50.37,50.15,50.33,42748.0,50.22,50.37,50.15,50.33,42748.0
2021-09-15 12:35:00,50.28,50.28,50.01,50.19,25200.0,50.28,50.28,50.01,50.19,25200.0
2021-09-15 12:40:00,50.17,50.25,50.05,50.18,21252.0,50.17,50.25,50.05,50.18,21252.0
2021-09-15 12:45:00,50.21,50.41,50.21,50.25,35392.0,50.21,50.41,50.21,50.25,35392.0
2021-09-15 12:50:00,50.27,50.5,50.25,50.5,50796.0,50.27,50.5,50.25,50.5,50796.0
2021-09-15 12:55:00,50.5,50.72,50.4,50.61,66600.0,50.5,50.72,50.4,50.61,66600.0
2021-09-15 13:00:00,50.6,50.68,50.39,50.5,36444.0,50.6,50.68,50.39,50.5,36444.0
2021-09-15 13:05:00,50.46,50.52,50.38,50.38,7864.0,50.46,50.52,50.38,50.38,7864.0
2021-09-15 13:10:00,50.43,50.5,50.33,50.33,14452.0,50.43,50.5,50.33,50.33,14452.0
2021-09-15 13:15:00,50.34,50.43,50.27,50.43,34108.0,50.34,50.43,50.27,50.43,34108.0
2021-09-15 13:20:00,50.45,50.5,50.36,50.38,20736.0,50.45,50.5,50.36,50.38,20736.0
2021-09-15 13:25:00,50.45,50.57,50.41,50.52,21852.0,50.45,50.57,50.41,50.52,21852.0
2021-09-15 13:30:00,50.5,50.94,50.49,50.75,102636.0,50.5,50.94,50.49,50.75,102636.0
2021-09-15 13:35:00,50.76,50.87,50.42,50.6,119488.0,50.76,50.87,50.42,50.6,119488.0
2021-09-15 13:40:00,50.55,50.74,50.52,50.6,47524.0,50.55,50.74,50.52,50.6,47524.0
2021-09-15 13:45:00,50.58,50.85,50.58,50.83,33480.0,50.58,50.85,50.58,50.83,33480.0
2021-09-15 13:50:00,50.84,50.9,50.74,50.9,53268.0,50.84,50.9,50.74,50.9,53268.0
2021-09-15 13:55:00,50.86,50.89,50.7,50.8,55024.0,50.86,50.89,50.7,50.8,55024.0
2021-09-15 14:00:00,50.81,50.87,50.64,50.78,71920.0,50.81,50.87,50.64,50.78,71920.0
2021-09-15 14:05:00,50.78,50.83,50.66,50.83,26876.0,50.78,50.83,50.66,50.83,26876.0
2021-09-15 14:10:00,50.8,51.2,50.78,51.06,155432.0,50.8,51.2,50.78,51.06,155432.0
2021-09-15 14:15:00,51.06,51.12,50.84,50.91,64848.0,51.06,51.12,50.84,50.91,64848.0
2021-09-15 14:20:00,50.93,51.12,50.93,51.02,31140.0,50.93,51.12,50.93,51.02,31140.0
2021-09-15 14:25:00,51.03,51.13,50.97,51.0,35788.0,51.03,51.13,50.97,51.0,35788.0
2021-09-15 14:30:00,51.07,51.1,50.85,51.02,113584.0,51.07,51.1,50.85,51.02,113584.0
2021-09-15 14:35:00,51.01,51.13,50.88,50.91,85336.0,51.01,51.13,50.88,50.91,85336.0
2021-09-15 14:40:00,50.84,50.9,50.71,50.72,83176.0,50.84,50.9,50.71,50.72,83176.0
2021-09-15 14:45:00,50.71,50.83,50.69,50.81,24884.0,50.71,50.83,50.69,50.81,24884.0
2021-09-15 14:50:00,50.8,50.85,50.76,50.85,23168.0,50.8,50.85,50.76,50.85,23168.0
2021-09-15 14:55:00,50.82,50.87,50.77,50.8,23900.0,50.82,50.87,50.77,50.8,23900.0
2021-09-15 15:00:00,50.78,50.9,50.75,50.85,34976.0,50.78,50.9,50.75,50.85,34976.0
2021-09-15 15:05:00,50.9,50.92,50.75,50.8,33948.0,50.9,50.92,50.75,50.8,33948.0
2021-09-15 15:10:00,50.88,50.9,50.81,50.86,24412.0,50.88,50.9,50.81,50.86,24412.0
2021-09-15 15:15:00,50.87,50.94,50.8,50.83,22692.0,50.87,50.94,50.8,50.83,22692.0
2021-09-15 15:20:00,50.8,50.88,50.78,50.86,33340.0,50.8,50.88,50.78,50.86,33340.0
2021-09-15 15:25:00,50.83,50.92,50.83,50.9,33272.0,50.83,50.92,50.83,50.9,33272.0
2021-09-15 15:30:00,50.87,51.09,50.86,51.05,52068.0,50.87,51.09,50.86,51.05,52068.0
2021-09-15 15:35:00,51.05,51.22,51.02,51.13,104772.0,51.05,51.22,51.02,51.13,104772.0
2021-09-15 15:40:00,51.14,51.17,51.06,51.07,95184.0,51.14,51.17,51.06,51.07,95184.0
2021-09-15 15:45:00,51.1,51.15,50.95,51.0,112932.0,51.1,51.15,50.95,51.0,112932.0
2021-09-15 15:50:00,51.02,51.09,50.89,51.05,112360.0,51.02,51.09,50.89,51.05,112360.0
2021-09-15 15:55:00,51.07,51.22,50.94,51.21,331428.0,51.07,51.22,50.94,51.21,331428.0
2021-09-16 09:30:00,50.58,50.94,50.29,50.59,174884.0,50.58,50.94,50.29,50.59,174884.0
2021-09-16 09:35:00,50.62,50.67,50.29,50.43,73760.0,50.62,50.67,50.29,50.43,73760.0
2021-09-16 09:40:00,50.48,51.52,50.35,51.21,214116.0,50.48,51.52,50.35,51.21,214116.0
2021-09-16 09:45:00,51.28,51.5,50.93,51.47,148436.0,51.28,51.5,50.93,51.47,148436.0
2021-09-16 09:50:00,51.47,51.47,51.03,51.45,101008.0,51.47,51.47,51.03,51.45,101008.0
2021-09-16 09:55:00,51.43,51.61,51.37,51.49,113580.0,51.43,51.61,51.37,51.49,113580.0
2021-09-16 10:00:00,51.52,52.05,51.49,51.69,251632.0,51.52,52.05,51.49,51.69,251632.0
2021-09-16 10:05:00,51.66,52.17,51.53,52.02,147200.0,51.66,52.17,51.53,52.02,147200.0
2021-09-16 10:10:00,51.94,51.98,51.47,51.68,100004.0,51.94,51.98,51.47,51.68,100004.0
2021-09-16 10:15:00,51.74,51.92,51.66,51.92,54896.0,51.74,51.92,51.66,51.92,54896.0
2021-09-16 10:20:00,51.9,52.35,51.87,52.06,162920.0,51.9,52.35,51.87,52.06,162920.0
2021-09-16 10:25:00,52.03,52.14,51.56,51.74,178252.0,52.03,52.14,51.56,51.74,178252.0
2021-09-16 10:30:00,51.74,51.87,51.68,51.87,50552.0,51.74,51.87,51.68,51.87,50552.0
2021-09-16 10:35:00,51.88,52.04,51.85,51.9,80872.0,51.88,52.04,51.85,51.9,80872.0
2021-09-16 10:40:00,51.91,51.97,51.79,51.91,42120.0,51.91,51.97,51.79,51.91,42120.0
2021-09-16 10:45:00,51.95,52.71,51.87,52.59,261216.0,51.95,52.71,51.87,52.59,261216.0
2021-09-16 10:50:00,52.6,52.71,52.52,52.52,155844.0,52.6,52.71,52.52,52.52,155844.0
2021-09-16 10:55:00,52.61,53.2,52.54,53.04,433216.0,52.61,53.2,52.54,53.04,433216.0
2021-09-16 11:00:00,53.02,53.09,52.7,52.96,190972.0,53.02,53.09,52.7,52.96,190972.0
2021-09-16 11:05:00,52.83,53.57,52.83,53.44,231020.0,52.83,53.57,52.83,53.44,231020.0
2021-09-16 11:10:00,53.45,54.14,53.43,53.79,312156.0,53.45,54.14,53.43,53.79,312156.0
2021-09-16 11:15:00,53.85,53.85,53.19,53.25,209196.0,53.85,53.85,53.19,53.25,209196.0
2021-09-16 11:20:00,53.19,53.36,53.06,53.27,162864.0,53.19,53.36,53.06,53.27,162864.0
2021-09-16 11:25:00,53.22,53.38,53.08,53.29,106968.0,53.22,53.38,53.08,53.29,106968.0
2021-09-16 11:30:00,53.29,53.45,52.73,53.12,161632.0,53.29,53.45,52.73,53.12,161632.0
2021-09-16 11:35:00,53.12,53.13,52.88,52.9,52920.0,53.12,53.13,52.88,52.9,52920.0
2021-09-16 11:40:00,52.96,53.08,52.59,52.74,83260.0,52.96,53.08,52.59,52.74,83260.0
2021-09-16 11:45:00,52.7,52.82,52.62,52.65,57304.0,52.7,52.82,52.62,52.65,57304.0
2021-09-16 11:50:00,52.74,52.74,52.11,52.16,196756.0,52.74,52.74,52.11,52.16,196756.0
2021-09-16 11:55:00,52.11,52.59,52.11,52.48,254876.0,52.11,52.59,52.11,52.48,254876.0
2021-09-16 12:00:00,52.49,52.54,52.23,52.46,63844.0,52.49,52.54,52.23,52.46,63844.0
2021-09-16 12:05:00,52.49,52.5,52.35,52.39,38580.0,52.49,52.5,52.35,52.39,38580.0
2021-09-16 12:10:00,52.45,52.63,52.36,52.59,52172.0,52.45,52.63,52.36,52.59,52172.0
2021-09-16 12:15:00,52.51,52.51,52.38,52.42,35860.0,52.51,52.51,52.38,52.42,35860.0
2021-09-16 12:20:00,52.4,52.6,52.38,52.55,37520.0,52.4,52.6,52.38,52.55,37520.0
2021-09-16 12:25:00,52.55,52.65,52.46,52.51,47140.0,52.55,52.65,52.46,52.51,47140.0
2021-09-16 12:30:00,52.59,52.88,52.38,52.78,69664.0,52.59,52.88,52.38,52.78,69664.0
2021-09-16 12:35:00,52.78,52.98,52.75,52.89,63444.0,52.78,52.98,52.75,52.89,63444.0
2021-09-16 12:40:00,52.88,53.24,52.88,52.99,94268.0,52.88,53.24,52.88,52.99,94268.0
2021-09-16 12:45:00,52.98,53.29,52.95,53.17,52888.0,52.98,53.29,52.95,53.17,52888.0
2021-09-16 12:50:00,53.15,53.29,53.13,53.17,62048.0,53.15,53.29,53.13,53.17,62048.0
2021-09-16 12:55:00,53.19,53.2,53.1,53.13,37008.0,53.19,53.2,53.1,53.13,37008.0
2021-09-16 13:00:00,53.18,53.18,52.91,52.92,55656.0,53.18,53.18,52.91,52.92,55656.0
2021-09-16 13:05:00,52.92,53.2,52.92,53.13,29176.0,52.92,53.2,52.92,53.13,29176.0
2021-09-16 13:10:00,53.16,53.4,53.1,53.37,80996.0,53.16,53.4,53.1,53.37,80996.0
2021-09-16 13:15:00,53.35,53.44,53.16,53.17,41628.0,53.35,53.44,53.16,53.17,41628.0
2021-09-16 13:20:00,53.15,53.47,53.05,53.24,71628.0,53.15,53.47,53.05,53.24,71628.0
2021-09-16 13:25:00,53.26,53.56,53.2,53.43,84864.0,53.26,53.56,53.2,53.43,84864.0
2021-09-16 13:30:00,53.49,53.6,53.33,53.58,63920.0,53.49,53.6,53.33,53.58,63920.0
2021-09-16 13:35:00,53.54,53.56,53.28,53.37,40432.0,53.54,53.56,53.28,53.37,40432.0
2021-09-16 13:40:00,53.33,53.57,53.33,53.35,37036.0,53.33,53.57,53.33,53.35,37036.0
2021-09-16 13:45:00,53.38,53.38,53.02,53.17,77408.0,53.38,53.38,53.02,53.17,77408.0
2021-09-16 13:50:00,53.18,53.19,53.0,53.17,50380.0,53.18,53.19,53.0,53.17,50380.0
2021-09-16 13:55:00,53.09,53.26,53.04,53.26,43084.0,53.09,53.26,53.04,53.26,43084.0
2021-09-16 14:00:00,53.17,53.27,53.04,53.13,27216.0,53.17,53.27,53.04,53.13,27216.0
2021-09-16 14:05:00,53.13,53.15,52.92,52.98,35836.0,53.13,53.15,52.92,52.98,35836.0
2021-09-16 14:10:00,52.97,53.11,52.72,52.75,67752.0,52.97,53.11,52.72,52.75,67752.0
2021-09-16 14:15:00,52.77,52.89,52.74,52.83,40604.0,52.77,52.89,52.74,52.83,40604.0
2021-09-16 14:20:00,52.83,52.88,52.48,52.54,86068.0,52.83,52.88,52.48,52.54,86068.0
2021-09-16 14:25:00,52.6,52.68,52.46,52.56,69660.0,52.6,52.68,52.46,52.56,69660.0
2021-09-16 14:30:00,52.5,52.69,52.5,52.57,25308.0,52.5,52.69,52.5,52.57,25308.0
2021-09-16 14:35:00,52.57,52.75,52.51,52.75,37176.0,52.57,52.75,52.51,52.75,37176.0
2021-09-16 14:40:00,52.76,52.76,52.51,52.55,36016.0,52.76,52.76,52.51,52.55,36016.0
2021-09-16 14:45:00,52.58,52.66,52.49,52.53,34448.0,52.58,52.66,52.49,52.53,34448.0
2021-09-16 14:50:00,52.56,52.56,52.34,52.41,51976.0,52.56,52.56,52.34,52.41,51976.0
2021-09-16 14:55:00,52.33,52.43,52.28,52.41,16280.0,52.33,52.43,52.28,52.41,16280.0
2021-09-16 15:00:00,52.41,52.43,52.01,52.06,86552.0,52.41,52.43,52.01,52.06,86552.0
2021-09-16 15:05:00,52.01,52.09,51.83,52.0,44436.0,52.01,52.09,51.83,52.0,44436.0
2021-09-16 15:10:00,52.0,52.08,51.94,51.96,23396.0,52.0,52.08,51.94,51.96,23396.0
2021-09-16 15:15:00,51.95,51.98,51.71,51.92,62388.0,51.95,51.98,51.71,51.92,62388.0
2021-09-16 15:20:00,51.93,52.11,51.91,51.96,41968.0,51.93,52.11,51.91,51.96,41968.0
2021-09-16 15:25:00,51.98,52.04,51.85,51.93,22172.0,51.98,52.04,51.85,51.93,22172.0
2021-09-16 15:30:00,51.93,51.97,51.85,51.85,26892.0,51.93,51.97,51.85,51.85,26892.0
2021-09-16 15:35:00,51.9,51.94,51.73,51.81,44916.0,51.9,51.94,51.73,51.81,44916.0
2021-09-16 15:40:00,51.77,51.81,51.22,51.39,248280.0,51.77,51.81,51.22,51.39,248280.0
2021-09-16 15:45:00,51.41,51.67,51.35,51.55,79104.0,51.41,51.67,51.35,51.55,79104.0
2021-09-16 15:50:00,51.52,51.62,51.45,51.56,64164.0,51.52,51.62,51.45,51.56,64164.0
2021-09-16 15:55:00,51.53,51.63,51.47,51.63,158392.0,51.53,51.63,51.47,51.63,158392.0
2021-09-17 09:30:00,52.01,52.6,51.88,52.3,307648.0,52.01,52.6,51.88,52.3,307648.0
2021-09-17 09:35:00,52.37,52.71,52.33,52.66,109008.0,52.37,52.71,52.33,52.66,109008.0
2021-09-17 09:40:00,52.63,53.1,52.58,52.8,317500.0,52.63,53.1,52.58,52.8,317500.0
2021-09-17 09:45:00,52.77,53.02,52.7,52.9,136800.0,52.77,53.02,52.7,52.9,136800.0
2021-09-17 09:50:00,52.89,53.12,52.51,52.59,222552.0,52.89,53.12,52.51,52.59,222552.0
2021-09-17 09:55:00,52.56,52.74,52.25,52.32,120744.0,52.56,52.74,52.25,52.32,120744.0
2021-09-17 10:00:00,52.33,52.6,52.24,52.56,97368.0,52.33,52.6,52.24,52.56,97368.0
2021-09-17 10:05:00,52.62,52.62,52.13,52.3,78604.0,52.62,52.62,52.13,52.3,78604.0
2021-09-17 10:10:00,52.3,52.47,52.13,52.38,42468.0,52.3,52.47,52.13,52.38,42468.0
2021-09-17 10:15:00,52.36,52.6,52.28,52.38,44092.0,52.36,52.6,52.28,52.38,44092.0
2021-09-17 10:20:00,52.38,52.47,52.0,52.08,92980.0,52.38,52.47,52.0,52.08,92980.0
2021-09-17 10:25:00,52.12,52.17,51.67,51.67,105604.0,52.12,52.17,51.67,51.67,105604.0
2021-09-17 10:30:00,51.7,51.7,51.22,51.25,162928.0,51.7,51.7,51.22,51.25,162928.0
2021-09-17 10:35:00,51.22,51.49,51.1,51.28,99524.0,51.22,51.49,51.1,51.28,99524.0
2021-09-17 10:40:00,51.3,51.49,51.17,51.21,84180.0,51.3,51.49,51.17,51.21,84180.0
2021-09-17 10:45:00,51.19,51.5,51.16,51.22,95028.0,51.19,51.5,51.16,51.22,95028.0
2021-09-17 10:50:00,51.18,51.24,50.94,50.94,72900.0,51.18,51.24,50.94,50.94,72900.0
2021-09-17 10:55:00,50.93,51.19,50.88,51.01,81064.0,50.93,51.19,50.88,51.01,81064.0
2021-09-17 11:00:00,50.95,51.15,50.88,51.04,60960.0,50.95,51.15,50.88,51.04,60960.0
2021-09-17 11:05:00,51.01,51.09,50.84,50.84,57720.0,51.01,51.09,50.84,50.84,57720.0
2021-09-17 11:10:00,50.89,50.9,50.38,50.56,133836.0,50.89,50.9,50.38,50.56,133836.0
2021-09-17 11:15:00,50.54,50.8,50.44,50.76,99632.0,50.54,50.8,50.44,50.76,99632.0
2021-09-17 11:20:00,50.76,50.76,50.56,50.69,90344.0,50.76,50.76,50.56,50.69,90344.0
2021-09-17 11:25:00,50.72,50.72,50.38,50.38,61876.0,50.72,50.72,50.38,50.38,61876.0
2021-09-17 11:30:00,50.42,50.54,50.32,50.32,134660.0,50.42,50.54,50.32,50.32,134660.0
2021-09-17 11:35:00,50.32,50.54,50.2,50.52,97208.0,50.32,50.54,50.2,50.52,97208.0
2021-09-17 11:40:00,50.52,50.88,50.52,50.87,78240.0,50.52,50.88,50.52,50.87,78240.0
2021-09-17 11:45:00,50.77,50.8,50.5,50.5,66776.0,50.77,50.8,50.5,50.5,66776.0
2021-09-17 11:50:00,50.55,50.69,50.55,50.69,21824.0,50.55,50.69,50.55,50.69,21824.0
2021-09-17 11:55:00,50.73,50.98,50.73,50.94,65412.0,50.73,50.98,50.73,50.94,65412.0
2021-09-17 12:00:00,50.99,51.02,50.85,50.85,52888.0,50.99,51.02,50.85,50.85,52888.0
2021-09-17 12:05:00,50.85,51.12,50.84,51.03,36320.0,50.85,51.12,50.84,51.03,36320.0
2021-09-17 12:10:00,51.02,51.02,50.82,50.91,32624.0,51.02,51.02,50.82,50.91,32624.0
2021-09-17 12:15:00,50.94,50.99,50.87,50.91,28568.0,50.94,50.99,50.87,50.91,28568.0
2021-09-17 12:20:00,50.93,51.05,50.93,51.05,24832.0,50.93,51.05,50.93,51.05,24832.0
2021-09-17 12:25:00,51.05,51.2,50.97,50.97,41128.0,51.05,51.2,50.97,50.97,41128.0
2021-09-17 12:30:00,50.95,51.1,50.94,51.07,21140.0,50.95,51.1,50.94,51.07,21140.0
2021-09-17 12:35:00,51.13,51.25,51.04,51.08,46996.0,51.13,51.25,51.04,51.08,46996.0
2021-09-17 12:40:00,51.08,51.1,51.0,51.1,14208.0,51.08,51.1,51.0,51.1,14208.0
2021-09-17 12:45:00,51.06,51.13,51.02,51.05,31800.0,51.06,51.13,51.02,51.05,31800.0
2021-09-17 12:50:00,51.08,51.11,50.96,51.11,25160.0,51.08,51.11,50.96,51.11,25160.0
2021-09-17 12:55:00,51.1,51.1,50.94,51.03,29660.0,51.1,51.1,50.94,51.03,29660.0
2021-09-17 13:00:00,51.08,51.11,51.0,51.11,25576.0,51.08,51.11,51.0,51.11,25576.0
2021-09-17 13:05:00,51.1,51.2,51.1,51.18,20480.0,51.1,51.2,51.1,51.18,20480.0
2021-09-17 13:10:00,51.19,51.23,51.13,51.19,13948.0,51.19,51.23,51.13,51.19,13948.0
2021-09-17 13:15:00,51.22,51.25,50.95,50.98,40244.0,51.22,51.25,50.95,50.98,40244.0
2021-09-17 13:20:00,50.97,51.46,50.97,51.42,47320.0,50.97,51.46,50.97,51.42,47320.0
2021-09-17 13:25:00,51.43,51.55,51.3,51.3,52080.0,51.43,51.55,51.3,51.3,52080.0
2021-09-17 13:30:00,51.29,51.29,51.12,51.25,60264.0,51.29,51.29,51.12,51.25,60264.0
2021-09-17 13:35:00,51.33,51.42,51.17,51.21,24156.0,51.33,51.42,51.17,51.21,24156.0
2021-09-17 13:40:00,51.17,51.22,50.85,50.88,36640.0,51.17,51.22,50.85,50.88,36640.0
2021-09-17 13:45:00,50.9,50.9,50.65,50.65,32580.0,50.9,50.9,50.65,50.65,32580.0
2021-09-17 13:50:00,50.63,50.73,50.48,50.73,35972.0,50.63,50.73,50.48,50.73,35972.0
2021-09-17 13:55:00,50.76,50.83,50.66,50.72,27068.0,50.76,50.83,50.66,50.72,27068.0
2021-09-17 14:00:00,50.66,50.75,50.62,50.71,10032.0,50.66,50.75,50.62,50.71,10032.0
2021-09-17 14:05:00,50.73,50.73,50.52,50.66,22592.0,50.73,50.73,50.52,50.66,22592.0
2021-09-17 14:10:00,50.69,50.75,50.62,50.69,32196.0,50.69,50.75,50.62,50.69,32196.0
2021-09-17 14:15:00,50.69,50.7,50.57,50.58,15296.0,50.69,50.7,50.57,50.58,15296.0
2021-09-17 14:20:00,50.58,50.71,50.58,50.69,14856.0,50.58,50.71,50.58,50.69,14856.0
2021-09-17 14:25:00,50.71,50.71,50.63,50.67,14984.0,50.71,50.71,50.63,50.67,14984.0
2021-09-17 14:30:00,50.69,50.77,50.66,50.69,43756.0,50.69,50.77,50.66,50.69,43756.0
2021-09-17 14:35:00,50.66,50.82,50.64,50.8,24764.0,50.66,50.82,50.64,50.8,24764.0
2021-09-17 14:40:00,50.75,50.83,50.69,50.79,92700.0,50.75,50.83,50.69,50.79,92700.0
2021-09-17 14:45:00,50.82,50.9,50.74,50.86,24248.0,50.82,50.9,50.74,50.86,24248.0
2021-09-17 14:50:00,50.83,50.87,50.8,50.82,15092.0,50.83,50.87,50.8,50.82,15092.0
2021-09-17 14:55:00,50.83,50.88,50.66,50.66,24440.0,50.83,50.88,50.66,50.66,24440.0
2021-09-17 15:00:00,50.71,50.76,50.6,50.63,23632.0,50.71,50.76,50.6,50.63,23632.0
2021-09-17 15:05:00,50.59,50.68,50.52,50.56,22884.0,50.59,50.68,50.52,50.56,22884.0
2021-09-17 15:10:00,50.52,50.57,50.49,50.55,47908.0,50.52,50.57,50.49,50.55,47908.0
2021-09-17 15:15:00,50.58,50.68,50.55,50.56,42044.0,50.58,50.68,50.55,50.56,42044.0
2021-09-17 15:20:00,50.59,50.71,50.59,50.63,36416.0,50.59,50.71,50.59,50.63,36416.0
2021-09-17 15:25:00,50.63,50.72,50.63,50.72,27080.0,50.63,50.72,50.63,50.72,27080.0
2021-09-17 15:30:00,50.73,50.97,50.67,50.9,56744.0,50.73,50.97,50.67,50.9,56744.0
2021-09-17 15:35:00,50.94,51.24,50.91,51.21,63208.0,50.94,51.24,50.91,51.21,63208.0
2021-09-17 15:40:00,51.19,51.49,51.08,51.45,115512.0,51.19,51.49,51.08,51.45,115512.0
2021-09-17 15:45:00,51.45,51.83,51.42,51.66,183908.0,51.45,51.83,51.42,51.66,183908.0
2021-09-17 15:50:00,51.68,51.97,51.57,51.94,251760.0,51.68,51.97,51.57,51.94,251760.0
2021-09-17 15:55:00,51.83,51.88,51.18,51.24,508740.0,51.83,51.88,51.18,51.24,508740.0
2021-09-20 09:30:00,50.0,50.47,49.34,49.95,275180.0,50.0,50.47,49.34,49.95,275180.0
2021-09-20 09:35:00,49.84,49.99,49.46,49.82,109532.0,49.84,49.99,49.46,49.82,109532.0
2021-09-20 09:40:00,49.89,50.0,49.57,49.99,102420.0,49.89,50.0,49.57,49.99,102420.0
2021-09-20 09:45:00,49.99,49.99,49.58,49.67,95080.0,49.99,49.99,49.58,49.67,95080.0
2021-09-20 09:50:00,49.63,49.82,49.58,49.8,74324.0,49.63,49.82,49.58,49.8,74324.0
2021-09-20 09:55:00,49.74,49.92,49.53,49.63,141540.0,49.74,49.92,49.53,49.63,141540.0
2021-09-20 10:00:00,49.69,50.59,49.52,50.25,274100.0,49.69,50.59,49.52,50.25,274100.0
2021-09-20 10:05:00,50.22,50.71,50.21,50.48,129748.0,50.22,50.71,50.21,50.48,129748.0
2021-09-20 10:10:00,50.45,50.57,50.31,50.31,69024.0,50.45,50.57,50.31,50.31,69024.0
2021-09-20 10:15:00,50.29,50.37,50.07,50.07,72440.0,50.29,50.37,50.07,50.07,72440.0
2021-09-20 10:20:00,50.05,50.24,49.98,50.02,58388.0,50.05,50.24,49.98,50.02,58388.0
2021-09-20 10:25:00,49.97,50.29,49.88,50.15,62496.0,49.97,50.29,49.88,50.15,62496.0
2021-09-20 10:30:00,50.05,50.26,50.02,50.04,75612.0,50.05,50.26,50.02,50.04,75612.0
2021-09-20 10:35:00,50.02,50.29,50.0,50.1,37308.0,50.02,50.29,50.0,50.1,37308.0
2021-09-20 10:40:00,50.13,50.13,49.77,49.91,57168.0,50.13,50.13,49.77,49.91,57168.0
2021-09-20 10:45:00,49.91,50.19,49.78,50.14,91148.0,49.91,50.19,49.78,50.14,91148.0
2021-09-20 10:50:00,50.12,50.19,50.01,50.08,31272.0,50.12,50.19,50.01,50.08,31272.0
2021-09-20 10:55:00,50.04,50.12,49.77,49.85,54032.0,50.04,50.12,49.77,49.85,54032.0
2021-09-20 11:00:00,49.83,49.88,49.65,49.75,214976.0,49.83,49.88,49.65,49.75,214976.0
2021-09-20 11:05:00,49.76,49.91,49.65,49.71,81704.0,49.76,49.91,49.65,49.71,81704.0
2021-09-20 11:10:00,49.7,49.79,49.64,49.7,34244.0,49.7,49.79,49.64,49.7,34244.0
2021-09-20 11:15:00,49.68,49.83,49.63,49.65,77568.0,49.68,49.83,49.63,49.65,77568.0
2021-09-20 11:20:00,49.66,49.8,49.63,49.77,40084.0,49.66,49.8,49.63,49.77,40084.0
2021-09-20 11:25:00,49.77,49.8,49.64,49.7,33964.0,49.77,49.8,49.64,49.7,33964.0
2021-09-20 11:30:00,49.74,49.74,49.26,49.4,309244.0,49.74,49.74,49.26,49.4,309244.0
2021-09-20 11:35:00,49.4,49.43,49.23,49.23,57404.0,49.4,49.43,49.23,49.23,57404.0
2021-09-20 11:40:00,49.26,49.3,49.06,49.1,100040.0,49.26,49.3,49.06,49.1,100040.0
2021-09-20 11:45:00,49.1,49.34,49.08,49.29,51624.0,49.1,49.34,49.08,49.29,51624.0
2021-09-20 11:50:00,49.32,49.32,49.19,49.21,74980.0,49.32,49.32,49.19,49.21,74980.0
2021-09-20 11:55:00,49.2,49.2,48.68,48.84,232932.0,49.2,49.2,48.68,48.84,232932.0
2021-09-20 12:00:00,48.84,48.84,48.34,48.47,137128.0,48.84,48.84,48.34,48.47,137128.0
2021-09-20 12:05:00,48.48,48.6,48.13,48.13,80356.0,48.48,48.6,48.13,48.13,80356.0
2021-09-20 12:10:00,48.13,48.22,47.79,47.83,269676.0,48.13,48.22,47.79,47.83,269676.0
2021-09-20 12:15:00,47.85,48.22,47.75,48.2,276380.0,47.85,48.22,47.75,48.2,276380.0
2021-09-20 12:20:00,48.2,48.38,48.1,48.33,142284.0,48.2,48.38,48.1,48.33,142284.0
2021-09-20 12:25:00,48.35,48.7,48.35,48.69,106100.0,48.35,48.7,48.35,48.69,106100.0
2021-09-20 12:30:00,48.7,49.04,48.63,48.94,199784.0,48.7,49.04,48.63,48.94,199784.0
2021-09-20 12:35:00,48.98,48.99,48.76,48.8,55928.0,48.98,48.99,48.76,48.8,55928.0
2021-09-20 12:40:00,48.82,48.84,48.5,48.7,68068.0,48.82,48.84,48.5,48.7,68068.0
2021-09-20 12:45:00,48.68,48.73,48.54,48.63,29776.0,48.68,48.73,48.54,48.63,29776.0
2021-09-20 12:50:00,48.68,48.68,48.38,48.39,47540.0,48.68,48.68,48.38,48.39,47540.0
2021-09-20 12:55:00,48.35,48.44,48.15,48.22,59124.0,48.35,48.44,48.15,48.22,59124.0
2021-09-20 13:00:00,48.19,48.23,48.06,48.08,76624.0,48.19,48.23,48.06,48.08,76624.0
2021-09-20 13:05:00,48.08,48.17,47.88,48.0,142620.0,48.08,48.17,47.88,48.0,142620.0
2021-09-20 13:10:00,48.05,48.19,47.51,47.72,248648.0,48.05,48.19,47.51,47.72,248648.0
2021-09-20 13:15:00,47.72,48.05,47.65,48.04,142436.0,47.72,48.05,47.65,48.04,142436.0
2021-09-20 13:20:00,48.05,48.05,47.8,47.85,137808.0,48.05,48.05,47.8,47.85,137808.0
2021-09-20 13:25:00,47.83,48.18,47.83,48.12,230052.0,47.83,48.18,47.83,48.12,230052.0
2021-09-20 13:30:00,48.13,48.22,48.03,48.15,136892.0,48.13,48.22,48.03,48.15,136892.0
2021-09-20 13:35:00,48.14,48.22,48.02,48.16,116964.0,48.14,48.22,48.02,48.16,116964.0
2021-09-20 13:40:00,48.15,48.37,48.15,48.22,334172.0,48.15,48.37,48.15,48.22,334172.0
2021-09-20 13:45:00,48.24,48.31,48.09,48.18,16820.0,48.24,48.31,48.09,48.18,16820.0
2021-09-20 13:50:00,48.17,48.26,48.11,48.2,52072.0,48.17,48.26,48.11,48.2,52072.0
2021-09-20 13:55:00,48.15,48.19,48.0,48.04,37520.0,48.15,48.19,48.0,48.04,37520.0
2021-09-20 14:00:00,48.1,48.1,47.9,47.95,18712.0,48.1,48.1,47.9,47.95,18712.0
2021-09-20 14:05:00,47.88,47.91,47.6,47.6,53136.0,47.88,47.91,47.6,47.6,53136.0
2021-09-20 14:10:00,47.6,47.67,47.35,47.44,156180.0,47.6,47.67,47.35,47.44,156180.0
2021-09-20 14:15:00,47.41,47.45,46.94,47.0,154008.0,47.41,47.45,46.94,47.0,154008.0
2021-09-20 14:20:00,47.02,47.07,46.53,46.66,155540.0,47.02,47.07,46.53,46.66,155540.0
2021-09-20 14:25:00,46.61,46.68,46.41,46.44,173680.0,46.61,46.68,46.41,46.44,173680.0
2021-09-20 14:30:00,46.43,46.74,46.38,46.38,160304.0,46.43,46.74,46.38,46.38,160304.0
2021-09-20 14:35:00,46.4,46.59,46.26,46.42,181660.0,46.4,46.59,46.26,46.42,181660.0
2021-09-20 14:40:00,46.51,46.75,46.41,46.69,113068.0,46.51,46.75,46.41,46.69,113068.0
2021-09-20 14:45:00,46.67,47.08,46.59,46.84,167636.0,46.67,47.08,46.59,46.84,167636.0
2021-09-20 14:50:00,46.82,46.99,46.78,46.87,70352.0,46.82,46.99,46.78,46.87,70352.0
2021-09-20 14:55:00,46.83,46.83,46.3,46.3,108048.0,46.83,46.83,46.3,46.3,108048.0
2021-09-20 15:00:00,46.27,46.57,46.14,46.55,156872.0,46.27,46.57,46.14,46.55,156872.0
2021-09-20 15:05:00,46.56,46.6,46.39,46.41,84884.0,46.56,46.6,46.39,46.41,84884.0
2021-09-20 15:10:00,46.45,46.61,46.43,46.55,71024.0,46.45,46.61,46.43,46.55,71024.0
2021-09-20 15:15:00,46.52,46.56,46.28,46.38,62196.0,46.52,46.56,46.28,46.38,62196.0
2021-09-20 15:20:00,46.36,47.19,46.36,47.04,379636.0,46.36,47.19,46.36,47.04,379636.0
2021-09-20 15:25:00,47.06,47.5,47.01,47.5,235736.0,47.06,47.5,47.01,47.5,235736.0
2021-09-20 15:30:00,47.51,47.72,47.25,47.61,390152.0,47.51,47.72,47.25,47.61,390152.0
2021-09-20 15:35:00,47.6,48.09,47.5,47.98,355696.0,47.6,48.09,47.5,47.98,355696.0
2021-09-20 15:40:00,47.94,48.21,47.93,48.12,325688.0,47.94,48.21,47.93,48.12,325688.0
2021-09-20 15:45:00,48.12,48.26,47.95,48.0,158840.0,48.12,48.26,47.95,48.0,158840.0
2021-09-20 15:50:00,48.01,48.24,47.97,48.01,163172.0,48.01,48.24,47.97,48.01,163172.0
2021-09-20 15:55:00,48.01,48.15,47.93,48.14,328352.0,48.01,48.15,47.93,48.14,328352.0
2021-09-21 09:30:00,49.84,49.84,48.7,48.85,353220.0,49.84,49.84,48.7,48.85,353220.0
2021-09-21 09:35:00,48.81,48.88,47.84,48.08,218548.0,48.81,48.88,47.84,48.08,218548.0
2021-09-21 09:40:00,48.08,48.59,48.01,48.56,329696.0,48.08,48.59,48.01,48.56,329696.0
2021-09-21 09:45:00,48.56,48.97,48.5,48.78,181852.0,48.56,48.97,48.5,48.78,181852.0
2021-09-21 09:50:00,48.78,48.88,48.28,48.41,64964.0,48.78,48.88,48.28,48.41,64964.0
2021-09-21 09:55:00,48.38,48.4,47.82,48.37,391628.0,48.38,48.4,47.82,48.37,391628.0
2021-09-21 10:00:00,48.29,48.35,47.71,48.21,445376.0,48.29,48.35,47.71,48.21,445376.0
2021-09-21 10:05:00,48.17,48.17,47.45,47.51,436164.0,48.17,48.17,47.45,47.51,436164.0
2021-09-21 10:10:00,47.55,47.9,47.35,47.89,151548.0,47.55,47.9,47.35,47.89,151548.0
2021-09-21 10:15:00,47.85,47.94,47.5,47.85,68540.0,47.85,47.94,47.5,47.85,68540.0
2021-09-21 10:20:00,47.77,47.77,47.08,47.5,121792.0,47.77,47.77,47.08,47.5,121792.0
2021-09-21 10:25:00,47.5,47.86,47.42,47.86,70068.0,47.5,47.86,47.42,47.86,70068.0
2021-09-21 10:30:00,47.81,47.89,47.5,47.65,56084.0,47.81,47.89,47.5,47.65,56084.0
2021-09-21 10:35:00,47.67,47.95,47.53,47.65,124440.0,47.67,47.95,47.53,47.65,124440.0
2021-09-21 10:40:00,47.65,47.94,47.63,47.7,55112.0,47.65,47.94,47.63,47.7,55112.0
2021-09-21 10:45:00,47.65,48.26,47.59,47.73,269400.0,47.65,48.26,47.59,47.73,269400.0
2021-09-21 10:50:00,47.7,47.7,47.32,47.34,89144.0,47.7,47.7,47.32,47.34,89144.0
2021-09-21 10:55:00,47.38,47.59,47.32,47.35,72200.0,47.38,47.59,47.32,47.35,72200.0
2021-09-21 11:00:00,47.33,47.35,46.82,47.08,121488.0,47.33,47.35,46.82,47.08,121488.0
2021-09-21 11:05:00,47.12,47.35,47.06,47.29,77864.0,47.12,47.35,47.06,47.29,77864.0
2021-09-21 11:10:00,47.25,47.26,47.03,47.21,58848.0,47.25,47.26,47.03,47.21,58848.0
2021-09-21 11:15:00,47.21,47.23,46.8,46.8,89616.0,47.21,47.23,46.8,46.8,89616.0
2021-09-21 11:20:00,46.85,46.88,46.65,46.71,101688.0,46.85,46.88,46.65,46.71,101688.0
2021-09-21 11:25:00,46.76,46.76,46.5,46.66,76020.0,46.76,46.76,46.5,46.66,76020.0
2021-09-21 11:30:00,46.68,46.91,46.66,46.91,86744.0,46.68,46.91,46.66,46.91,86744.0
2021-09-21 11:35:00,46.88,46.98,46.63,46.81,89140.0,46.88,46.98,46.63,46.81,89140.0
2021-09-21 11:40:00,46.86,47.05,46.86,47.0,61944.0,46.86,47.05,46.86,47.0,61944.0
2021-09-21 11:45:00,47.03,47.29,46.97,47.23,89232.0,47.03,47.29,46.97,47.23,89232.0
2021-09-21 11:50:00,47.24,47.37,47.17,47.29,63624.0,47.24,47.37,47.17,47.29,63624.0
2021-09-21 11:55:00,47.29,47.46,47.29,47.33,72892.0,47.29,47.46,47.29,47.33,72892.0
2021-09-21 12:00:00,47.36,47.52,47.25,47.48,53192.0,47.36,47.52,47.25,47.48,53192.0
2021-09-21 12:05:00,47.47,47.48,47.37,47.48,21280.0,47.47,47.48,47.37,47.48,21280.0
2021-09-21 12:10:00,47.48,47.48,47.29,47.3,31604.0,47.48,47.48,47.29,47.3,31604.0
2021-09-21 12:15:00,47.25,47.41,47.25,47.38,25368.0,47.25,47.41,47.25,47.38,25368.0
2021-09-21 12:20:00,47.38,47.38,47.25,47.27,10064.0,47.38,47.38,47.25,47.27,10064.0
2021-09-21 12:25:00,47.23,47.36,47.19,47.36,23172.0,47.23,47.36,47.19,47.36,23172.0
2021-09-21 12:30:00,47.35,47.38,46.83,46.83,94268.0,47.35,47.38,46.83,46.83,94268.0
2021-09-21 12:35:00,46.94,47.17,46.85,47.02,23344.0,46.94,47.17,46.85,47.02,23344.0
2021-09-21 12:40:00,47.0,47.17,47.0,47.17,15276.0,47.0,47.17,47.0,47.17,15276.0
2021-09-21 12:45:00,47.13,47.14,47.0,47.04,21668.0,47.13,47.14,47.0,47.04,21668.0
2021-09-21 12:50:00,47.02,47.05,46.81,46.87,34760.0,47.02,47.05,46.81,46.87,34760.0
2021-09-21 12:55:00,46.9,47.01,46.79,47.01,17112.0,46.9,47.01,46.79,47.01,17112.0
2021-09-21 13:00:00,46.97,47.15,46.97,47.02,30312.0,46.97,47.15,46.97,47.02,30312.0
2021-09-21 13:05:00,46.98,47.31,46.97,47.27,38628.0,46.98,47.31,46.97,47.27,38628.0
2021-09-21 13:10:00,47.25,47.36,47.23,47.31,10232.0,47.25,47.36,47.23,47.31,10232.0
2021-09-21 13:15:00,47.31,47.38,47.19,47.26,21856.0,47.31,47.38,47.19,47.26,21856.0
2021-09-21 13:20:00,47.26,47.33,47.14,47.25,32468.0,47.26,47.33,47.14,47.25,32468.0
2021-09-21 13:25:00,47.21,47.32,47.11,47.29,16652.0,47.21,47.32,47.11,47.29,16652.0
2021-09-21 13:30:00,47.29,47.35,47.22,47.35,22140.0,47.29,47.35,47.22,47.35,22140.0
2021-09-21 13:35:00,47.33,47.35,47.2,47.3,21932.0,47.33,47.35,47.2,47.3,21932.0
2021-09-21 13:40:00,47.24,47.41,47.21,47.41,43280.0,47.24,47.41,47.21,47.41,43280.0
2021-09-21 13:45:00,47.41,47.48,47.33,47.46,19340.0,47.41,47.48,47.33,47.46,19340.0
2021-09-21 13:50:00,47.44,47.48,47.32,47.37,19976.0,47.44,47.48,47.32,47.37,19976.0
2021-09-21 13:55:00,47.34,47.35,47.22,47.26,17944.0,47.34,47.35,47.22,47.26,17944.0
2021-09-21 14:00:00,47.32,47.48,47.32,47.48,10428.0,47.32,47.48,47.32,47.48,10428.0
2021-09-21 14:05:00,47.43,47.47,47.37,47.41,9504.0,47.43,47.47,47.37,47.41,9504.0
2021-09-21 14:10:00,47.37,47.41,47.33,47.36,25512.0,47.37,47.41,47.33,47.36,25512.0
2021-09-21 14:15:00,47.4,47.8,47.4,47.8,97500.0,47.4,47.8,47.4,47.8,97500.0
2021-09-21 14:20:00,47.82,47.92,47.4,47.42,104148.0,47.82,47.92,47.4,47.42,104148.0
2021-09-21 14:25:00,47.43,47.62,47.42,47.54,16208.0,47.43,47.62,47.42,47.54,16208.0
2021-09-21 14:30:00,47.55,47.56,47.5,47.5,8396.0,47.55,47.56,47.5,47.5,8396.0
2021-09-21 14:35:00,47.5,47.54,47.5,47.54,5604.0,47.5,47.54,47.5,47.54,5604.0
2021-09-21 14:40:00,47.51,47.53,47.35,47.52,32396.0,47.51,47.53,47.35,47.52,32396.0
2021-09-21 14:45:00,47.51,47.57,47.49,47.49,11176.0,47.51,47.57,47.49,47.49,11176.0
2021-09-21 14:50:00,47.51,48.09,47.51,47.97,118796.0,47.51,48.09,47.51,47.97,118796.0
2021-09-21 14:55:00,47.97,48.14,47.87,48.09,45552.0,47.97,48.14,47.87,48.09,45552.0
2021-09-21 15:00:00,48.05,48.16,48.04,48.1,44220.0,48.05,48.16,48.04,48.1,44220.0
2021-09-21 15:05:00,48.13,48.25,48.08,48.17,110664.0,48.13,48.25,48.08,48.17,110664.0
2021-09-21 15:10:00,48.06,48.09,47.85,47.91,79580.0,48.06,48.09,47.85,47.91,79580.0
2021-09-21 15:15:00,47.91,48.08,47.91,47.93,16952.0,47.91,48.08,47.91,47.93,16952.0
2021-09-21 15:20:00,47.95,48.03,47.86,47.87,36172.0,47.95,48.03,47.86,47.87,36172.0
2021-09-21 15:25:00,47.83,47.92,47.81,47.84,33764.0,47.83,47.92,47.81,47.84,33764.0
2021-09-21 15:30:00,47.88,47.91,47.68,47.68,38124.0,47.88,47.91,47.68,47.68,38124.0
2021-09-21 15:35:00,47.69,47.72,47.56,47.6,52960.0,47.69,47.72,47.56,47.6,52960.0
2021-09-21 15:40:00,47.57,47.57,47.23,47.49,86708.0,47.57,47.57,47.23,47.49,86708.0
2021-09-21 15:45:00,47.47,47.47,47.22,47.22,25448.0,47.47,47.47,47.22,47.22,25448.0
2021-09-21 15:50:00,47.24,47.31,47.23,47.31,48880.0,47.24,47.31,47.23,47.31,48880.0
2021-09-21 15:55:00,47.31,47.5,47.26,47.45,230208.0,47.31,47.5,47.26,47.45,230208.0
2021-09-22 09:30:00,47.41,47.5,46.64,46.82,170388.0,47.41,47.5,46.64,46.82,170388.0
2021-09-22 09:35:00,46.75,47.04,46.57,46.97,84944.0,46.75,47.04,46.57,46.97,84944.0
2021-09-22 09:40:00,46.95,47.24,46.9,46.9,52600.0,46.95,47.24,46.9,46.9,52600.0
2021-09-22 09:45:00,46.9,47.37,46.86,47.35,161412.0,46.9,47.37,46.86,47.35,161412.0
2021-09-22 09:50:00,47.31,47.39,47.18,47.18,43284.0,47.31,47.39,47.18,47.18,43284.0
2021-09-22 09:55:00,47.24,47.41,47.12,47.3,49776.0,47.24,47.41,47.12,47.3,49776.0
2021-09-22 10:00:00,47.22,47.35,47.16,47.35,37324.0,47.22,47.35,47.16,47.35,37324.0
2021-09-22 10:05:00,47.26,47.3,47.12,47.26,37164.0,47.26,47.3,47.12,47.26,37164.0
2021-09-22 10:10:00,47.25,47.92,47.25,47.82,66940.0,47.25,47.92,47.25,47.82,66940.0
2021-09-22 10:15:00,47.82,48.23,47.58,48.1,138768.0,47.82,48.23,47.58,48.1,138768.0
2021-09-22 10:20:00,48.05,48.38,48.0,48.2,263264.0,48.05,48.38,48.0,48.2,263264.0
2021-09-22 10:25:00,48.13,48.27,47.79,47.8,83692.0,48.13,48.27,47.79,47.8,83692.0
2021-09-22 10:30:00,47.81,47.93,47.65,47.75,98064.0,47.81,47.93,47.65,47.75,98064.0
2021-09-22 10:35:00,47.78,47.78,47.5,47.72,64808.0,47.78,47.78,47.5,47.72,64808.0
2021-09-22 10:40:00,47.77,47.9,47.72,47.72,63376.0,47.77,47.9,47.72,47.72,63376.0
2021-09-22 10:45:00,47.68,48.22,47.61,48.1,103324.0,47.68,48.22,47.61,48.1,103324.0
2021-09-22 10:50:00,48.1,48.33,48.0,48.08,442132.0,48.1,48.33,48.0,48.08,442132.0
2021-09-22 10:55:00,48.14,48.36,48.09,48.17,447904.0,48.14,48.36,48.09,48.17,447904.0
2021-09-22 11:00:00,48.18,48.22,48.06,48.06,32192.0,48.18,48.22,48.06,48.06,32192.0
2021-09-22 11:05:00,48.03,48.1,47.91,48.05,43888.0,48.03,48.1,47.91,48.05,43888.0
2021-09-22 11:10:00,48.1,48.11,47.84,47.88,35448.0,48.1,48.11,47.84,47.88,35448.0
2021-09-22 11:15:00,47.95,48.26,47.91,48.18,21256.0,47.95,48.26,47.91,48.18,21256.0
2021-09-22 11:20:00,48.13,48.14,47.94,48.0,32444.0,48.13,48.14,47.94,48.0,32444.0
2021-09-22 11:25:00,47.94,48.09,47.93,48.06,32644.0,47.94,48.09,47.93,48.06,32644.0
2021-09-22 11:30:00,48.01,48.15,47.97,48.05,32972.0,48.01,48.15,47.97,48.05,32972.0
2021-09-22 11:35:00,48.1,48.13,48.0,48.06,27188.0,48.1,48.13,48.0,48.06,27188.0
2021-09-22 11:40:00,48.0,48.0,47.9,47.99,16664.0,48.0,48.0,47.9,47.99,16664.0
2021-09-22 11:45:00,47.94,48.02,47.81,47.88,49400.0,47.94,48.02,47.81,47.88,49400.0
2021-09-22 11:50:00,47.89,47.92,47.68,47.68,43432.0,47.89,47.92,47.68,47.68,43432.0
2021-09-22 11:55:00,47.72,47.81,47.71,47.79,15496.0,47.72,47.81,47.71,47.79,15496.0
2021-09-22 12:00:00,47.83,48.0,47.78,47.98,17772.0,47.83,48.0,47.78,47.98,17772.0
2021-09-22 12:05:00,47.97,47.97,47.76,47.82,44536.0,47.97,47.97,47.76,47.82,44536.0
2021-09-22 12:10:00,47.77,47.87,47.75,47.75,21392.0,47.77,47.87,47.75,47.75,21392.0
2021-09-22 12:15:00,47.75,47.78,47.68,47.7,15812.0,47.75,47.78,47.68,47.7,15812.0
2021-09-22 12:20:00,47.68,47.74,47.63,47.66,32740.0,47.68,47.74,47.63,47.66,32740.0
2021-09-22 12:25:00,47.74,47.8,47.63,47.68,19296.0,47.74,47.8,47.63,47.68,19296.0
2021-09-22 12:30:00,47.74,47.74,47.61,47.73,26548.0,47.74,47.74,47.61,47.73,26548.0
2021-09-22 12:35:00,47.7,47.71,47.62,47.62,23436.0,47.7,47.71,47.62,47.62,23436.0
2021-09-22 12:40:00,47.62,47.62,47.47,47.55,72532.0,47.62,47.62,47.47,47.55,72532.0
2021-09-22 12:45:00,47.54,47.61,47.49,47.55,19832.0,47.54,47.61,47.49,47.55,19832.0
2021-09-22 12:50:00,47.6,47.61,47.51,47.55,48520.0,47.6,47.61,47.51,47.55,48520.0
2021-09-22 12:55:00,47.55,47.69,47.55,47.66,44240.0,47.55,47.69,47.55,47.66,44240.0
2021-09-22 13:00:00,47.66,47.68,47.47,47.49,23984.0,47.66,47.68,47.47,47.49,23984.0
2021-09-22 13:05:00,47.46,47.58,47.4,47.58,11764.0,47.46,47.58,47.4,47.58,11764.0
2021-09-22 13:10:00,47.58,47.69,47.55,47.63,26892.0,47.58,47.69,47.55,47.63,26892.0
2021-09-22 13:15:00,47.59,47.69,47.57,47.62,58628.0,47.59,47.69,47.57,47.62,58628.0
2021-09-22 13:20:00,47.66,47.81,47.65,47.74,109764.0,47.66,47.81,47.65,47.74,109764.0
2021-09-22 13:25:00,47.76,47.8,47.67,47.71,125804.0,47.76,47.8,47.67,47.71,125804.0
2021-09-22 13:30:00,47.75,47.88,47.67,47.73,177724.0,47.75,47.88,47.67,47.73,177724.0
2021-09-22 13:35:00,47.72,47.86,47.69,47.79,255184.0,47.72,47.86,47.69,47.79,255184.0
2021-09-22 13:40:00,47.78,47.88,47.7,47.83,147928.0,47.78,47.88,47.7,47.83,147928.0
2021-09-22 13:45:00,47.87,47.94,47.82,47.85,26336.0,47.87,47.94,47.82,47.85,26336.0
2021-09-22 13:50:00,47.82,47.82,47.66,47.66,14620.0,47.82,47.82,47.66,47.66,14620.0
2021-09-22 13:55:00,47.68,47.82,47.66,47.71,26748.0,47.68,47.82,47.66,47.71,26748.0
2021-09-22 14:00:00,47.66,47.85,47.5,47.8,56684.0,47.66,47.85,47.5,47.8,56684.0
2021-09-22 14:05:00,47.88,47.88,47.63,47.63,7800.0,47.88,47.88,47.63,47.63,7800.0
2021-09-22 14:10:00,47.63,47.79,47.63,47.72,6140.0,47.63,47.79,47.63,47.72,6140.0
2021-09-22 14:15:00,47.74,47.88,47.73,47.8,17816.0,47.74,47.88,47.73,47.8,17816.0
2021-09-22 14:20:00,47.8,47.88,47.7,47.88,17032.0,47.8,47.88,47.7,47.88,17032.0
2021-09-22 14:25:00,47.88,48.12,47.88,48.12,45328.0,47.88,48.12,47.88,48.12,45328.0
2021-09-22 14:30:00,48.17,48.2,48.07,48.13,21480.0,48.17,48.2,48.07,48.13,21480.0
2021-09-22 14:35:00,48.14,48.15,47.97,48.0,36324.0,48.14,48.15,47.97,48.0,36324.0
2021-09-22 14:40:00,48.02,48.1,47.85,47.96,24072.0,48.02,48.1,47.85,47.96,24072.0
2021-09-22 14:45:00,47.9,48.02,47.83,47.85,14516.0,47.9,48.02,47.83,47.85,14516.0
2021-09-22 14:50:00,47.83,47.83,47.5,47.5,49212.0,47.83,47.83,47.5,47.5,49212.0
2021-09-22 14:55:00,47.51,47.71,47.43,47.65,65308.0,47.51,47.71,47.43,47.65,65308.0
2021-09-22 15:00:00,47.63,47.74,47.54,47.71,39540.0,47.63,47.74,47.54,47.71,39540.0
2021-09-22 15:05:00,47.71,47.73,47.54,47.6,149092.0,47.71,47.73,47.54,47.6,149092.0
2021-09-22 15:10:00,47.63,47.81,47.63,47.8,166288.0,47.63,47.81,47.63,47.8,166288.0
2021-09-22 15:15:00,47.76,47.93,47.76,47.83,364308.0,47.76,47.93,47.76,47.83,364308.0
2021-09-22 15:20:00,47.8,48.0,47.72,47.75,129292.0,47.8,48.0,47.72,47.75,129292.0
2021-09-22 15:25:00,47.79,47.83,47.6,47.6,41380.0,47.79,47.83,47.6,47.6,41380.0
2021-09-22 15:30:00,47.58,47.68,47.54,47.58,43252.0,47.58,47.68,47.54,47.58,43252.0
2021-09-22 15:35:00,47.59,47.7,47.56,47.65,35212.0,47.59,47.7,47.56,47.65,35212.0
2021-09-22 15:40:00,47.68,47.69,47.47,47.56,115708.0,47.68,47.69,47.47,47.56,115708.0
2021-09-22 15:45:00,47.54,47.82,47.54,47.76,427708.0,47.54,47.82,47.54,47.76,427708.0
2021-09-22 15:50:00,47.82,47.95,47.73,47.73,316760.0,47.82,47.95,47.73,47.73,316760.0
2021-09-22 15:55:00,47.72,47.74,47.48,47.57,288080.0,47.72,47.74,47.48,47.57,288080.0
2021-09-23 09:30:00,48.08,48.94,47.94,48.74,373440.0,48.08,48.94,47.94,48.74,373440.0
2021-09-23 09:35:00,48.74,48.91,48.32,48.59,159096.0,48.74,48.91,48.32,48.59,159096.0
2021-09-23 09:40:00,48.62,48.62,48.16,48.34,74580.0,48.62,48.62,48.16,48.34,74580.0
2021-09-23 09:45:00,48.41,48.65,48.32,48.46,59112.0,48.41,48.65,48.32,48.46,59112.0
2021-09-23 09:50:00,48.44,48.5,48.13,48.3,59788.0,48.44,48.5,48.13,48.3,59788.0
2021-09-23 09:55:00,48.3,48.57,48.28,48.38,66748.0,48.3,48.57,48.28,48.38,66748.0
2021-09-23 10:00:00,48.4,48.49,48.13,48.38,62180.0,48.4,48.49,48.13,48.38,62180.0
2021-09-23 10:05:00,48.37,48.38,48.1,48.18,84364.0,48.37,48.38,48.1,48.18,84364.0
2021-09-23 10:10:00,48.22,48.36,48.19,48.34,35016.0,48.22,48.36,48.19,48.34,35016.0
2021-09-23 10:15:00,48.32,48.45,48.25,48.34,44772.0,48.32,48.45,48.25,48.34,44772.0
2021-09-23 10:20:00,48.3,48.87,48.23,48.76,251684.0,48.3,48.87,48.23,48.76,251684.0
2021-09-23 10:25:00,48.8,48.8,48.46,48.48,38796.0,48.8,48.8,48.46,48.48,38796.0
2021-09-23 10:30:00,48.54,48.58,48.4,48.51,42784.0,48.54,48.58,48.4,48.51,42784.0
2021-09-23 10:35:00,48.52,48.58,48.24,48.51,70744.0,48.52,48.58,48.24,48.51,70744.0
2021-09-23 10:40:00,48.46,48.52,48.3,48.33,18172.0,48.46,48.52,48.3,48.33,18172.0
2021-09-23 10:45:00,48.37,48.52,48.21,48.34,105216.0,48.37,48.52,48.21,48.34,105216.0
2021-09-23 10:50:00,48.35,48.69,48.34,48.59,38624.0,48.35,48.69,48.34,48.59,38624.0
2021-09-23 10:55:00,48.63,48.92,48.59,48.7,118572.0,48.63,48.92,48.59,48.7,118572.0
2021-09-23 11:00:00,48.69,48.73,48.51,48.7,89800.0,48.69,48.73,48.51,48.7,89800.0
2021-09-23 11:05:00,48.67,48.8,48.65,48.73,55964.0,48.67,48.8,48.65,48.73,55964.0
2021-09-23 11:10:00,48.78,48.84,48.59,48.71,49020.0,48.78,48.84,48.59,48.71,49020.0
2021-09-23 11:15:00,48.71,48.84,48.69,48.71,45792.0,48.71,48.84,48.69,48.71,45792.0
2021-09-23 11:20:00,48.73,48.84,48.69,48.73,38516.0,48.73,48.84,48.69,48.73,38516.0
2021-09-23 11:25:00,48.71,48.73,48.57,48.58,36872.0,48.71,48.73,48.57,48.58,36872.0
2021-09-23 11:30:00,48.56,48.59,48.39,48.57,45972.0,48.56,48.59,48.39,48.57,45972.0
2021-09-23 11:35:00,48.56,48.6,48.3,48.41,32156.0,48.56,48.6,48.3,48.41,32156.0
2021-09-23 11:40:00,48.45,48.48,48.36,48.48,19424.0,48.45,48.48,48.36,48.48,19424.0
2021-09-23 11:45:00,48.5,48.57,48.37,48.54,28168.0,48.5,48.57,48.37,48.54,28168.0
2021-09-23 11:50:00,48.5,48.5,48.24,48.25,37000.0,48.5,48.5,48.24,48.25,37000.0
2021-09-23 11:55:00,48.31,48.35,48.19,48.27,14940.0,48.31,48.35,48.19,48.27,14940.0
2021-09-23 12:00:00,48.26,48.3,48.18,48.25,22756.0,48.26,48.3,48.18,48.25,22756.0
2021-09-23 12:05:00,48.23,48.32,48.2,48.32,23468.0,48.23,48.32,48.2,48.32,23468.0
2021-09-23 12:10:00,48.33,48.37,48.28,48.37,14812.0,48.33,48.37,48.28,48.37,14812.0
2021-09-23 12:15:00,48.36,48.36,48.23,48.25,11416.0,48.36,48.36,48.23,48.25,11416.0
2021-09-23 12:20:00,48.26,48.28,48.11,48.11,54796.0,48.26,48.28,48.11,48.11,54796.0
2021-09-23 12:25:00,48.15,48.25,48.13,48.18,22440.0,48.15,48.25,48.13,48.18,22440.0
2021-09-23 12:30:00,48.18,48.21,48.13,48.17,3420.0,48.18,48.21,48.13,48.17,3420.0
2021-09-23 12:35:00,48.17,48.25,48.17,48.24,12396.0,48.17,48.25,48.17,48.24,12396.0
2021-09-23 12:40:00,48.28,48.28,48.15,48.25,17608.0,48.28,48.28,48.15,48.25,17608.0
2021-09-23 12:45:00,48.25,48.26,48.2,48.23,20060.0,48.25,48.26,48.2,48.23,20060.0
2021-09-23 12:50:00,48.2,48.24,48.15,48.21,12772.0,48.2,48.24,48.15,48.21,12772.0
2021-09-23 12:55:00,48.25,48.27,48.15,48.27,27576.0,48.25,48.27,48.15,48.27,27576.0
2021-09-23 13:00:00,48.25,48.29,48.13,48.13,13640.0,48.25,48.29,48.13,48.13,13640.0
2021-09-23 13:05:00,48.15,48.2,48.13,48.2,8232.0,48.15,48.2,48.13,48.2,8232.0
2021-09-23 13:10:00,48.12,48.15,48.08,48.1,13272.0,48.12,48.15,48.08,48.1,13272.0
2021-09-23 13:15:00,48.08,48.13,48.02,48.06,27428.0,48.08,48.13,48.02,48.06,27428.0
2021-09-23 13:20:00,48.06,48.18,48.06,48.13,13040.0,48.06,48.18,48.06,48.13,13040.0
2021-09-23 13:25:00,48.13,48.15,48.05,48.12,21796.0,48.13,48.15,48.05,48.12,21796.0
2021-09-23 13:30:00,48.19,48.21,48.14,48.17,15776.0,48.19,48.21,48.14,48.17,15776.0
2021-09-23 13:35:00,48.14,48.22,48.13,48.16,7872.0,48.14,48.22,48.13,48.16,7872.0
2021-09-23 13:40:00,48.17,48.26,48.13,48.24,29636.0,48.17,48.26,48.13,48.24,29636.0
2021-09-23 13:45:00,48.2,48.24,48.16,48.23,6336.0,48.2,48.24,48.16,48.23,6336.0
2021-09-23 13:50:00,48.21,48.25,48.15,48.18,22396.0,48.21,48.25,48.15,48.18,22396.0
2021-09-23 13:55:00,48.18,48.27,48.09,48.27,85916.0,48.18,48.27,48.09,48.27,85916.0
2021-09-23 14:00:00,48.23,48.47,48.23,48.44,148056.0,48.23,48.47,48.23,48.44,148056.0
2021-09-23 14:05:00,48.48,48.48,48.21,48.23,54996.0,48.48,48.48,48.21,48.23,54996.0
2021-09-23 14:10:00,48.21,48.27,48.18,48.19,11404.0,48.21,48.27,48.18,48.19,11404.0
2021-09-23 14:15:00,48.15,48.19,48.1,48.11,26664.0,48.15,48.19,48.1,48.11,26664.0
2021-09-23 14:20:00,48.13,48.14,48.1,48.11,31348.0,48.13,48.14,48.1,48.11,31348.0
2021-09-23 14:25:00,48.1,48.22,48.1,48.14,37780.0,48.1,48.22,48.1,48.14,37780.0
2021-09-23 14:30:00,48.17,48.17,48.1,48.15,32936.0,48.17,48.17,48.1,48.15,32936.0
2021-09-23 14:35:00,48.13,48.15,47.99,47.99,50280.0,48.13,48.15,47.99,47.99,50280.0
2021-09-23 14:40:00,48.01,48.02,47.9,47.98,21376.0,48.01,48.02,47.9,47.98,21376.0
2021-09-23 14:45:00,47.99,48.12,47.99,48.06,31144.0,47.99,48.12,47.99,48.06,31144.0
2021-09-23 14:50:00,48.07,48.11,47.93,47.97,24716.0,48.07,48.11,47.93,47.97,24716.0
2021-09-23 14:55:00,47.97,47.98,47.91,47.94,12900.0,47.97,47.98,47.91,47.94,12900.0
2021-09-23 15:00:00,47.92,48.2,47.92,48.06,226824.0,47.92,48.2,47.92,48.06,226824.0
2021-09-23 15:05:00,48.01,48.29,48.0,48.15,154180.0,48.01,48.29,48.0,48.15,154180.0
2021-09-23 15:10:00,48.19,48.24,48.1,48.14,43192.0,48.19,48.24,48.1,48.14,43192.0
2021-09-23 15:15:00,48.13,48.23,48.13,48.21,20912.0,48.13,48.23,48.13,48.21,20912.0
2021-09-23 15:20:00,48.2,48.3,48.19,48.21,183876.0,48.2,48.3,48.19,48.21,183876.0
2021-09-23 15:25:00,48.24,48.25,48.14,48.18,23312.0,48.24,48.25,48.14,48.18,23312.0
2021-09-23 15:30:00,48.18,48.23,47.9,47.9,51452.0,48.18,48.23,47.9,47.9,51452.0
2021-09-23 15:35:00,47.94,47.96,47.8,47.86,64440.0,47.94,47.96,47.8,47.86,64440.0
2021-09-23 15:40:00,47.87,47.9,47.77,47.83,40776.0,47.87,47.9,47.77,47.83,40776.0
2021-09-23 15:45:00,47.8,47.85,47.77,47.85,39772.0,47.8,47.85,47.77,47.85,39772.0
2021-09-23 15:50:00,47.78,47.93,47.73,47.8,191292.0,47.78,47.93,47.73,47.8,191292.0
2021-09-23 15:55:00,47.77,47.89,47.65,47.88,290020.0,47.77,47.89,47.65,47.88,290020.0
2021-09-24 09:30:00,47.75,47.81,47.49,47.57,116328.0,47.75,47.81,47.49,47.57,116328.0
2021-09-24 09:35:00,47.6,47.93,47.57,47.91,43604.0,47.6,47.93,47.57,47.91,43604.0
2021-09-24 09:40:00,47.81,47.93,47.69,47.82,48084.0,47.81,47.93,47.69,47.82,48084.0
2021-09-24 09:45:00,47.82,47.82,47.25,47.25,140924.0,47.82,47.82,47.25,47.25,140924.0
2021-09-24 09:50:00,47.31,47.34,46.78,46.87,160908.0,47.31,47.34,46.78,46.87,160908.0
2021-09-24 09:55:00,46.78,47.02,46.78,46.85,202040.0,46.78,47.02,46.78,46.85,202040.0
2021-09-24 10:00:00,46.87,47.13,46.72,47.07,99728.0,46.87,47.13,46.72,47.07,99728.0
2021-09-24 10:05:00,47.08,47.08,46.8,46.92,89584.0,47.08,47.08,46.8,46.92,89584.0
2021-09-24 10:10:00,46.93,46.95,46.54,46.56,163724.0,46.93,46.95,46.54,46.56,163724.0
2021-09-24 10:15:00,46.6,46.94,46.6,46.87,65412.0,46.6,46.94,46.6,46.87,65412.0
2021-09-24 10:20:00,46.88,47.2,46.82,47.11,66696.0,46.88,47.2,46.82,47.11,66696.0
2021-09-24 10:25:00,47.13,47.18,47.01,47.1,45856.0,47.13,47.18,47.01,47.1,45856.0
2021-09-24 10:30:00,47.09,47.16,46.95,47.01,42612.0,47.09,47.16,46.95,47.01,42612.0
2021-09-24 10:35:00,46.97,47.25,46.64,46.64,109416.0,46.97,47.25,46.64,46.64,109416.0
2021-09-24 10:40:00,46.63,47.12,46.63,47.12,43012.0,46.63,47.12,46.63,47.12,43012.0
2021-09-24 10:45:00,47.04,47.39,46.95,47.38,51536.0,47.04,47.39,46.95,47.38,51536.0
2021-09-24 10:50:00,47.3,47.49,47.3,47.31,42728.0,47.3,47.49,47.3,47.31,42728.0
2021-09-24 10:55:00,47.36,47.52,47.28,47.33,35348.0,47.36,47.52,47.28,47.33,35348.0
2021-09-24 11:00:00,47.37,47.46,47.34,47.41,39820.0,47.37,47.46,47.34,47.41,39820.0
2021-09-24 11:05:00,47.43,47.43,47.21,47.28,42640.0,47.43,47.43,47.21,47.28,42640.0
2021-09-24 11:10:00,47.33,47.44,47.26,47.26,14184.0,47.33,47.44,47.26,47.26,14184.0
2021-09-24 11:15:00,47.3,47.32,47.07,47.07,26320.0,47.3,47.32,47.07,47.07,26320.0
2021-09-24 11:20:00,47.07,47.18,47.07,47.1,12520.0,47.07,47.18,47.07,47.1,12520.0
2021-09-24 11:25:00,47.1,47.18,47.07,47.12,9216.0,47.1,47.18,47.07,47.12,9216.0
2021-09-24 11:30:00,47.12,47.2,47.04,47.09,25272.0,47.12,47.2,47.04,47.09,25272.0
2021-09-24 11:35:00,47.0,47.12,46.91,46.94,25776.0,47.0,47.12,46.91,46.94,25776.0
2021-09-24 11:40:00,46.95,47.15,46.95,47.06,39984.0,46.95,47.15,46.95,47.06,39984.0
2021-09-24 11:45:00,47.05,47.13,47.04,47.11,11136.0,47.05,47.13,47.04,47.11,11136.0
2021-09-24 11:50:00,47.07,47.17,47.05,47.05,9516.0,47.07,47.17,47.05,47.05,9516.0
2021-09-24 11:55:00,47.05,47.13,47.04,47.04,23200.0,47.05,47.13,47.04,47.04,23200.0
2021-09-24 12:00:00,47.07,47.17,47.04,47.17,9492.0,47.07,47.17,47.04,47.17,9492.0
2021-09-24 12:05:00,47.17,47.33,47.17,47.24,12692.0,47.17,47.33,47.17,47.24,12692.0
2021-09-24 12:10:00,47.23,47.25,47.15,47.15,14588.0,47.23,47.25,47.15,47.15,14588.0
2021-09-24 12:15:00,47.19,47.19,47.09,47.1,7536.0,47.19,47.19,47.09,47.1,7536.0
2021-09-24 12:20:00,47.1,47.16,47.06,47.13,17096.0,47.1,47.16,47.06,47.13,17096.0
2021-09-24 12:25:00,47.13,47.15,46.93,46.95,18904.0,47.13,47.15,46.93,46.95,18904.0
2021-09-24 12:30:00,46.96,47.0,46.9,46.98,11872.0,46.96,47.0,46.9,46.98,11872.0
2021-09-24 12:35:00,46.93,46.95,46.82,46.83,33776.0,46.93,46.95,46.82,46.83,33776.0
2021-09-24 12:40:00,46.88,46.9,46.81,46.88,18412.0,46.88,46.9,46.81,46.88,18412.0
2021-09-24 12:45:00,46.89,46.91,46.75,46.85,63540.0,46.89,46.91,46.75,46.85,63540.0
2021-09-24 12:50:00,46.86,46.86,46.75,46.81,17980.0,46.86,46.86,46.75,46.81,17980.0
2021-09-24 12:55:00,46.81,46.84,46.76,46.84,11704.0,46.81,46.84,46.76,46.84,11704.0
2021-09-24 13:00:00,46.87,46.95,46.86,46.92,17856.0,46.87,46.95,46.86,46.92,17856.0
2021-09-24 13:05:00,46.94,46.95,46.83,46.87,18852.0,46.94,46.95,46.83,46.87,18852.0
2021-09-24 13:10:00,46.87,46.9,46.84,46.84,8196.0,46.87,46.9,46.84,46.84,8196.0
2021-09-24 13:15:00,46.89,46.93,46.86,46.91,6880.0,46.89,46.93,46.86,46.91,6880.0
2021-09-24 13:20:00,46.92,46.93,46.74,46.8,26336.0,46.92,46.93,46.74,46.8,26336.0
2021-09-24 13:25:00,46.83,46.86,46.8,46.8,7000.0,46.83,46.86,46.8,46.8,7000.0
2021-09-24 13:30:00,46.78,46.82,46.66,46.73,45096.0,46.78,46.82,46.66,46.73,45096.0
2021-09-24 13:35:00,46.72,46.8,46.69,46.74,16100.0,46.72,46.8,46.69,46.74,16100.0
2021-09-24 13:40:00,46.81,46.92,46.77,46.82,33120.0,46.81,46.92,46.77,46.82,33120.0
2021-09-24 13:45:00,46.82,46.88,46.72,46.73,22308.0,46.82,46.88,46.72,46.73,22308.0
2021-09-24 13:50:00,46.77,46.77,46.71,46.73,23836.0,46.77,46.77,46.71,46.73,23836.0
2021-09-24 13:55:00,46.73,46.85,46.73,46.75,10716.0,46.73,46.85,46.73,46.75,10716.0
2021-09-24 14:00:00,46.74,46.78,46.68,46.72,27940.0,46.74,46.78,46.68,46.72,27940.0
2021-09-24 14:05:00,46.75,46.84,46.75,46.76,19308.0,46.75,46.84,46.75,46.76,19308.0
2021-09-24 14:10:00,46.76,46.8,46.75,46.76,14180.0,46.76,46.8,46.75,46.76,14180.0
2021-09-24 14:15:00,46.73,46.83,46.73,46.79,19872.0,46.73,46.83,46.73,46.79,19872.0
2021-09-24 14:20:00,46.79,46.79,46.46,46.63,113400.0,46.79,46.79,46.46,46.63,113400.0
2021-09-24 14:25:00,46.59,46.63,46.36,46.45,73480.0,46.59,46.63,46.36,46.45,73480.0
2021-09-24 14:30:00,46.49,46.57,46.39,46.42,111920.0,46.49,46.57,46.39,46.42,111920.0
2021-09-24 14:35:00,46.46,46.46,46.33,46.38,34880.0,46.46,46.46,46.33,46.38,34880.0
2021-09-24 14:40:00,46.37,46.39,46.28,46.34,24180.0,46.37,46.39,46.28,46.34,24180.0
2021-09-24 14:45:00,46.38,46.4,46.3,46.34,29488.0,46.38,46.4,46.3,46.34,29488.0
2021-09-24 14:50:00,46.33,46.33,46.18,46.25,78224.0,46.33,46.33,46.18,46.25,78224.0
2021-09-24 14:55:00,46.28,46.36,46.21,46.33,47508.0,46.28,46.36,46.21,46.33,47508.0
2021-09-24 15:00:00,46.32,46.43,46.29,46.38,58408.0,46.32,46.43,46.29,46.38,58408.0
2021-09-24 15:05:00,46.41,46.43,46.31,46.32,42308.0,46.41,46.43,46.31,46.32,42308.0
2021-09-24 15:10:00,46.3,46.3,46.17,46.17,80956.0,46.3,46.3,46.17,46.17,80956.0
2021-09-24 15:15:00,46.18,46.19,46.03,46.19,69776.0,46.18,46.19,46.03,46.19,69776.0
2021-09-24 15:20:00,46.16,46.41,46.16,46.41,42156.0,46.16,46.41,46.16,46.41,42156.0
2021-09-24 15:25:00,46.37,46.56,46.32,46.45,192536.0,46.37,46.56,46.32,46.45,192536.0
2021-09-24 15:30:00,46.47,46.58,46.41,46.43,52728.0,46.47,46.58,46.41,46.43,52728.0
2021-09-24 15:35:00,46.44,46.47,46.26,46.32,114128.0,46.44,46.47,46.26,46.32,114128.0
2021-09-24 15:40:00,46.33,46.45,46.31,46.38,61712.0,46.33,46.45,46.31,46.38,61712.0
2021-09-24 15:45:00,46.38,46.41,46.17,46.33,126700.0,46.38,46.41,46.17,46.33,126700.0
2021-09-24 15:50:00,46.35,46.43,46.21,46.23,57188.0,46.35,46.43,46.21,46.23,57188.0
2021-09-24 15:55:00,46.22,46.31,46.14,46.29,294276.0,46.22,46.31,46.14,46.29,294276.0
2021-09-27 09:30:00,46.48,47.25,46.48,47.08,295576.0,46.48,47.25,46.48,47.08,295576.0
2021-09-27 09:35:00,47.15,47.15,46.7,46.7,143968.0,47.15,47.15,46.7,46.7,143968.0
2021-09-27 09:40:00,46.7,47.24,46.65,47.1,101636.0,46.7,47.24,46.65,47.1,101636.0
2021-09-27 09:45:00,47.08,47.12,46.77,46.95,61052.0,47.08,47.12,46.77,46.95,61052.0
2021-09-27 09:50:00,46.9,47.0,46.52,46.83,63092.0,46.9,47.0,46.52,46.83,63092.0
2021-09-27 09:55:00,46.85,46.91,46.6,46.69,32400.0,46.85,46.91,46.6,46.69,32400.0
2021-09-27 10:00:00,46.72,46.8,46.53,46.53,37460.0,46.72,46.8,46.53,46.53,37460.0
2021-09-27 10:05:00,46.58,46.6,46.47,46.51,43160.0,46.58,46.6,46.47,46.51,43160.0
2021-09-27 10:10:00,46.57,46.62,46.48,46.52,26700.0,46.57,46.62,46.48,46.52,26700.0
2021-09-27 10:15:00,46.52,47.63,46.51,47.54,241420.0,46.52,47.63,46.51,47.54,241420.0
2021-09-27 10:20:00,47.54,48.01,47.27,47.35,493056.0,47.54,48.01,47.27,47.35,493056.0
2021-09-27 10:25:00,47.29,47.47,47.12,47.23,112468.0,47.29,47.47,47.12,47.23,112468.0
2021-09-27 10:30:00,47.31,47.41,47.0,47.02,74852.0,47.31,47.41,47.0,47.02,74852.0
2021-09-27 10:35:00,47.02,47.12,46.88,47.09,39876.0,47.02,47.12,46.88,47.09,39876.0
2021-09-27 10:40:00,47.1,47.24,47.02,47.18,37796.0,47.1,47.24,47.02,47.18,37796.0
2021-09-27 10:45:00,47.13,47.67,47.05,47.42,65428.0,47.13,47.67,47.05,47.42,65428.0
2021-09-27 10:50:00,47.39,47.39,47.16,47.19,17088.0,47.39,47.39,47.16,47.19,17088.0
2021-09-27 10:55:00,47.28,47.5,47.23,47.48,45012.0,47.28,47.5,47.23,47.48,45012.0
2021-09-27 11:00:00,47.45,47.61,47.35,47.52,55512.0,47.45,47.61,47.35,47.52,55512.0
2021-09-27 11:05:00,47.46,47.57,47.4,47.48,24340.0,47.46,47.57,47.4,47.48,24340.0
2021-09-27 11:10:00,47.44,47.63,47.44,47.6,28088.0,47.44,47.63,47.44,47.6,28088.0
2021-09-27 11:15:00,47.6,47.85,47.59,47.81,119868.0,47.6,47.85,47.59,47.81,119868.0
2021-09-27 11:20:00,47.77,47.81,47.56,47.61,35132.0,47.77,47.81,47.56,47.61,35132.0
2021-09-27 11:25:00,47.6,47.72,47.6,47.63,20796.0,47.6,47.72,47.6,47.63,20796.0
2021-09-27 11:30:00,47.62,47.71,47.58,47.61,26724.0,47.62,47.71,47.58,47.61,26724.0
2021-09-27 11:35:00,47.63,47.69,47.55,47.6,30352.0,47.63,47.69,47.55,47.6,30352.0
2021-09-27 11:40:00,47.61,47.62,47.42,47.52,26268.0,47.61,47.62,47.42,47.52,26268.0
2021-09-27 11:45:00,47.53,47.75,47.5,47.63,32244.0,47.53,47.75,47.5,47.63,32244.0
2021-09-27 11:50:00,47.63,47.72,47.62,47.64,18180.0,47.63,47.72,47.62,47.64,18180.0
2021-09-27 11:55:00,47.61,47.75,47.58,47.75,26780.0,47.61,47.75,47.58,47.75,26780.0
2021-09-27 12:00:00,47.73,47.73,47.6,47.6,10692.0,47.73,47.73,47.6,47.6,10692.0
2021-09-27 12:05:00,47.65,47.65,47.33,47.34,49400.0,47.65,47.65,47.33,47.34,49400.0
2021-09-27 12:10:00,47.33,47.39,47.3,47.3,9736.0,47.33,47.39,47.3,47.3,9736.0
2021-09-27 12:15:00,47.32,47.38,47.3,47.31,27532.0,47.32,47.38,47.3,47.31,27532.0
2021-09-27 12:20:00,47.31,47.34,47.19,47.19,22688.0,47.31,47.34,47.19,47.19,22688.0
2021-09-27 12:25:00,47.19,47.29,47.13,47.25,33344.0,47.19,47.29,47.13,47.25,33344.0
2021-09-27 12:30:00,47.22,47.25,47.18,47.23,20156.0,47.22,47.25,47.18,47.23,20156.0
2021-09-27 12:35:00,47.25,47.25,46.97,47.04,36216.0,47.25,47.25,46.97,47.04,36216.0
2021-09-27 12:40:00,47.04,47.05,47.0,47.0,15924.0,47.04,47.05,47.0,47.0,15924.0
2021-09-27 12:45:00,47.02,47.23,46.99,47.09,56172.0,47.02,47.23,46.99,47.09,56172.0
2021-09-27 12:50:00,47.08,47.1,47.0,47.08,11752.0,47.08,47.1,47.0,47.08,11752.0
2021-09-27 12:55:00,47.06,47.06,46.9,46.9,19664.0,47.06,47.06,46.9,46.9,19664.0
2021-09-27 13:00:00,46.9,47.0,46.89,46.97,14576.0,46.9,47.0,46.89,46.97,14576.0
2021-09-27 13:05:00,46.93,46.97,46.88,46.92,37220.0,46.93,46.97,46.88,46.92,37220.0
2021-09-27 13:10:00,46.93,47.04,46.92,47.0,22836.0,46.93,47.04,46.92,47.0,22836.0
2021-09-27 13:15:00,46.95,47.15,46.95,47.09,17960.0,46.95,47.15,46.95,47.09,17960.0
2021-09-27 13:20:00,47.1,47.16,47.08,47.08,11488.0,47.1,47.16,47.08,47.08,11488.0
2021-09-27 13:25:00,47.06,47.12,47.06,47.12,2800.0,47.06,47.12,47.06,47.12,2800.0
2021-09-27 13:30:00,47.11,47.13,47.04,47.04,11060.0,47.11,47.13,47.04,47.04,11060.0
2021-09-27 13:35:00,47.05,47.08,46.9,46.96,20292.0,47.05,47.08,46.9,46.96,20292.0
2021-09-27 13:40:00,46.9,46.94,46.86,46.94,8212.0,46.9,46.94,46.86,46.94,8212.0
2021-09-27 13:45:00,46.92,46.92,46.66,46.78,34124.0,46.92,46.92,46.66,46.78,34124.0
2021-09-27 13:50:00,46.75,47.01,46.72,47.01,89976.0,46.75,47.01,46.72,47.01,89976.0
2021-09-27 13:55:00,47.03,47.24,47.01,47.18,37644.0,47.03,47.24,47.01,47.18,37644.0
2021-09-27 14:00:00,47.16,47.23,47.1,47.15,15140.0,47.16,47.23,47.1,47.15,15140.0
2021-09-27 14:05:00,47.12,47.16,47.09,47.13,11420.0,47.12,47.16,47.09,47.13,11420.0
2021-09-27 14:10:00,47.17,47.17,47.07,47.1,5204.0,47.17,47.17,47.07,47.1,5204.0
2021-09-27 14:15:00,47.12,47.17,47.11,47.14,3844.0,47.12,47.17,47.11,47.14,3844.0
2021-09-27 14:20:00,47.14,47.15,47.08,47.15,5300.0,47.14,47.15,47.08,47.15,5300.0
2021-09-27 14:25:00,47.12,47.13,47.12,47.12,1800.0,47.12,47.13,47.12,47.12,1800.0
2021-09-27 14:30:00,47.16,47.16,47.01,47.01,9344.0,47.16,47.16,47.01,47.01,9344.0
2021-09-27 14:35:00,47.04,47.06,47.01,47.01,19236.0,47.04,47.06,47.01,47.01,19236.0
2021-09-27 14:40:00,47.03,47.03,46.86,46.94,22304.0,47.03,47.03,46.86,46.94,22304.0
2021-09-27 14:45:00,46.94,47.02,46.94,46.99,13784.0,46.94,47.02,46.94,46.99,13784.0
2021-09-27 14:50:00,46.98,47.06,46.98,47.06,13048.0,46.98,47.06,46.98,47.06,13048.0
2021-09-27 14:55:00,47.06,47.27,47.06,47.25,26328.0,47.06,47.27,47.06,47.25,26328.0
2021-09-27 15:00:00,47.24,47.25,47.12,47.14,25596.0,47.24,47.25,47.12,47.14,25596.0
2021-09-27 15:05:00,47.11,47.16,47.0,47.0,18940.0,47.11,47.16,47.0,47.0,18940.0
2021-09-27 15:10:00,46.97,47.22,46.94,47.22,46308.0,46.97,47.22,46.94,47.22,46308.0
2021-09-27 15:15:00,47.16,47.28,47.15,47.18,7848.0,47.16,47.28,47.15,47.18,7848.0
2021-09-27 15:20:00,47.25,47.25,47.17,47.17,6552.0,47.25,47.25,47.17,47.17,6552.0
2021-09-27 15:25:00,47.19,47.27,47.13,47.27,21904.0,47.19,47.27,47.13,47.27,21904.0
2021-09-27 15:30:00,47.31,47.47,47.31,47.39,32340.0,47.31,47.47,47.31,47.39,32340.0
2021-09-27 15:35:00,47.38,47.46,47.33,47.46,18980.0,47.38,47.46,47.33,47.46,18980.0
2021-09-27 15:40:00,47.47,47.5,47.38,47.38,39088.0,47.47,47.5,47.38,47.38,39088.0
2021-09-27 15:45:00,47.43,47.48,47.35,47.45,30396.0,47.43,47.48,47.35,47.45,30396.0
2021-09-27 15:50:00,47.47,47.47,47.32,47.36,53312.0,47.47,47.47,47.32,47.36,53312.0
2021-09-27 15:55:00,47.32,47.43,47.28,47.38,175616.0,47.32,47.43,47.28,47.38,175616.0
2021-09-28 09:30:00,47.0,47.38,46.83,47.34,150676.0,47.0,47.38,46.83,47.34,150676.0
2021-09-28 09:35:00,47.35,47.38,47.11,47.19,38784.0,47.35,47.38,47.11,47.19,38784.0
2021-09-28 09:40:00,47.24,47.7,47.24,47.34,155744.0,47.24,47.7,47.24,47.34,155744.0
2021-09-28 09:45:00,47.35,47.35,46.64,46.85,177124.0,47.35,47.35,46.64,46.85,177124.0
2021-09-28 09:50:00,46.77,46.83,46.32,46.57,124328.0,46.77,46.83,46.32,46.57,124328.0
2021-09-28 09:55:00,46.65,46.65,46.4,46.54,58008.0,46.65,46.65,46.4,46.54,58008.0
2021-09-28 10:00:00,46.43,46.53,46.1,46.2,201676.0,46.43,46.53,46.1,46.2,201676.0
2021-09-28 10:05:00,46.21,46.26,45.9,45.95,101328.0,46.21,46.26,45.9,45.95,101328.0
2021-09-28 10:10:00,45.99,46.13,45.85,46.09,85172.0,45.99,46.13,45.85,46.09,85172.0
2021-09-28 10:15:00,46.12,46.16,45.9,45.9,91840.0,46.12,46.16,45.9,45.9,91840.0
2021-09-28 10:20:00,45.9,46.5,45.9,46.49,83620.0,45.9,46.5,45.9,46.49,83620.0
2021-09-28 10:25:00,46.47,46.47,45.78,46.07,89452.0,46.47,46.47,45.78,46.07,89452.0
2021-09-28 10:30:00,46.0,46.13,45.95,46.07,47720.0,46.0,46.13,45.95,46.07,47720.0
2021-09-28 10:35:00,46.09,46.21,45.8,46.2,69896.0,46.09,46.21,45.8,46.2,69896.0
2021-09-28 10:40:00,46.12,46.18,45.85,45.94,75756.0,46.12,46.18,45.85,45.94,75756.0
2021-09-28 10:45:00,45.91,46.2,45.73,46.04,88772.0,45.91,46.2,45.73,46.04,88772.0
2021-09-28 10:50:00,45.96,46.06,45.75,45.76,34780.0,45.96,46.06,45.75,45.76,34780.0
2021-09-28 10:55:00,45.81,45.98,45.76,45.8,45300.0,45.81,45.98,45.76,45.8,45300.0
2021-09-28 11:00:00,45.83,45.88,45.56,45.56,72688.0,45.83,45.88,45.56,45.56,72688.0
2021-09-28 11:05:00,45.56,45.74,45.52,45.74,50276.0,45.56,45.74,45.52,45.74,50276.0
2021-09-28 11:10:00,45.74,45.8,45.4,45.46,80276.0,45.74,45.8,45.4,45.46,80276.0
2021-09-28 11:15:00,45.41,45.61,45.29,45.61,71120.0,45.41,45.61,45.29,45.61,71120.0
2021-09-28 11:20:00,45.56,45.72,45.51,45.71,47544.0,45.56,45.72,45.51,45.71,47544.0
2021-09-28 11:25:00,45.71,45.77,45.55,45.63,32060.0,45.71,45.77,45.55,45.63,32060.0
2021-09-28 11:30:00,45.58,45.76,45.56,45.74,29212.0,45.58,45.76,45.56,45.74,29212.0
2021-09-28 11:35:00,45.67,45.9,45.63,45.89,40984.0,45.67,45.9,45.63,45.89,40984.0
2021-09-28 11:40:00,45.88,45.88,45.7,45.71,33724.0,45.88,45.88,45.7,45.71,33724.0
2021-09-28 11:45:00,45.71,45.72,45.58,45.72,39592.0,45.71,45.72,45.58,45.72,39592.0
2021-09-28 11:50:00,45.69,45.72,45.44,45.62,30024.0,45.69,45.72,45.44,45.62,30024.0
2021-09-28 11:55:00,45.66,45.81,45.6,45.68,31720.0,45.66,45.81,45.6,45.68,31720.0
2021-09-28 12:00:00,45.71,45.71,45.61,45.64,14944.0,45.71,45.71,45.61,45.64,14944.0
2021-09-28 12:05:00,45.61,45.77,45.59,45.77,23196.0,45.61,45.77,45.59,45.77,23196.0
2021-09-28 12:10:00,45.73,46.0,45.71,45.95,34916.0,45.73,46.0,45.71,45.95,34916.0
2021-09-28 12:15:00,45.97,46.1,45.94,46.1,38132.0,45.97,46.1,45.94,46.1,38132.0
2021-09-28 12:20:00,46.1,46.22,46.04,46.09,18564.0,46.1,46.22,46.04,46.09,18564.0
2021-09-28 12:25:00,46.11,46.14,46.03,46.06,11324.0,46.11,46.14,46.03,46.06,11324.0
2021-09-28 12:30:00,46.08,46.14,45.88,45.89,20464.0,46.08,46.14,45.88,45.89,20464.0
2021-09-28 12:35:00,45.84,45.85,45.69,45.69,20572.0,45.84,45.85,45.69,45.69,20572.0
2021-09-28 12:40:00,45.68,45.69,45.6,45.65,12756.0,45.68,45.69,45.6,45.65,12756.0
2021-09-28 12:45:00,45.61,45.68,45.5,45.6,30568.0,45.61,45.68,45.5,45.6,30568.0
2021-09-28 12:50:00,45.56,45.59,45.49,45.55,11252.0,45.56,45.59,45.49,45.55,11252.0
2021-09-28 12:55:00,45.57,45.63,45.52,45.53,28168.0,45.57,45.63,45.52,45.53,28168.0
2021-09-28 13:00:00,45.55,45.64,45.45,45.64,15856.0,45.55,45.64,45.45,45.64,15856.0
2021-09-28 13:05:00,45.57,45.63,45.54,45.58,25660.0,45.57,45.63,45.54,45.58,25660.0
2021-09-28 13:10:00,45.6,45.61,45.35,45.35,26168.0,45.6,45.61,45.35,45.35,26168.0
2021-09-28 13:15:00,45.39,45.52,45.38,45.5,29260.0,45.39,45.52,45.38,45.5,29260.0
2021-09-28 13:20:00,45.46,45.54,45.43,45.49,11548.0,45.46,45.54,45.43,45.49,11548.0
2021-09-28 13:25:00,45.57,45.64,45.5,45.5,25196.0,45.57,45.64,45.5,45.5,25196.0
2021-09-28 13:30:00,45.48,45.48,45.42,45.47,12752.0,45.48,45.48,45.42,45.47,12752.0
2021-09-28 13:35:00,45.47,45.5,45.4,45.49,24552.0,45.47,45.5,45.4,45.49,24552.0
2021-09-28 13:40:00,45.48,45.6,45.48,45.55,20592.0,45.48,45.6,45.48,45.55,20592.0
2021-09-28 13:45:00,45.55,45.61,45.51,45.61,13724.0,45.55,45.61,45.51,45.61,13724.0
2021-09-28 13:50:00,45.56,45.57,45.46,45.51,17456.0,45.56,45.57,45.46,45.51,17456.0
2021-09-28 13:55:00,45.5,45.5,45.29,45.33,41028.0,45.5,45.5,45.29,45.33,41028.0
2021-09-28 14:00:00,45.33,45.36,45.2,45.24,64024.0,45.33,45.36,45.2,45.24,64024.0
2021-09-28 14:05:00,45.24,45.27,45.2,45.24,20540.0,45.24,45.27,45.2,45.24,20540.0
2021-09-28 14:10:00,45.22,45.22,45.06,45.1,40360.0,45.22,45.22,45.06,45.1,40360.0
2021-09-28 14:15:00,45.13,45.6,45.08,45.55,77524.0,45.13,45.6,45.08,45.55,77524.0
2021-09-28 14:20:00,45.58,45.82,45.56,45.81,44024.0,45.58,45.82,45.56,45.81,44024.0
2021-09-28 14:25:00,45.78,45.82,45.69,45.77,36256.0,45.78,45.82,45.69,45.77,36256.0
2021-09-28 14:30:00,45.77,45.77,45.68,45.77,12116.0,45.77,45.77,45.68,45.77,12116.0
2021-09-28 14:35:00,45.71,45.71,45.61,45.67,17968.0,45.71,45.71,45.61,45.67,17968.0
2021-09-28 14:40:00,45.66,45.84,45.66,45.76,41076.0,45.66,45.84,45.66,45.76,41076.0
2021-09-28 14:45:00,45.76,45.94,45.76,45.85,41184.0,45.76,45.94,45.76,45.85,41184.0
2021-09-28 14:50:00,45.85,45.85,45.7,45.71,21056.0,45.85,45.85,45.7,45.71,21056.0
2021-09-28 14:55:00,45.74,45.83,45.73,45.75,22420.0,45.74,45.83,45.73,45.75,22420.0
2021-09-28 15:00:00,45.75,45.91,45.73,45.79,32140.0,45.75,45.91,45.73,45.79,32140.0
2021-09-28 15:05:00,45.77,45.89,45.74,45.84,29752.0,45.77,45.89,45.74,45.84,29752.0
2021-09-28 15:10:00,45.88,45.9,45.79,45.81,14172.0,45.88,45.9,45.79,45.81,14172.0
2021-09-28 15:15:00,45.79,45.79,45.67,45.7,17536.0,45.79,45.79,45.67,45.7,17536.0
2021-09-28 15:20:00,45.7,45.75,45.5,45.6,34672.0,45.7,45.75,45.5,45.6,34672.0
2021-09-28 15:25:00,45.56,45.6,45.34,45.34,28100.0,45.56,45.6,45.34,45.34,28100.0
2021-09-28 15:30:00,45.34,45.41,45.26,45.27,29488.0,45.34,45.41,45.26,45.27,29488.0
2021-09-28 15:35:00,45.25,45.43,45.24,45.31,33904.0,45.25,45.43,45.24,45.31,33904.0
2021-09-28 15:40:00,45.32,45.43,45.19,45.19,27040.0,45.32,45.43,45.19,45.19,27040.0
2021-09-28 15:45:00,45.23,45.26,45.06,45.07,50496.0,45.23,45.26,45.06,45.07,50496.0
2021-09-28 15:50:00,45.07,45.1,45.02,45.07,99256.0,45.07,45.1,45.02,45.07,99256.0
2021-09-28 15:55:00,45.04,45.04,44.5,44.65,516976.0,45.04,45.04,44.5,44.65,516976.0
2021-09-29 09:30:00,45.02,45.33,44.5,44.54,263336.0,45.02,45.33,44.5,44.54,263336.0
2021-09-29 09:35:00,44.59,44.97,44.55,44.56,83180.0,44.59,44.97,44.55,44.56,83180.0
2021-09-29 09:40:00,44.57,45.11,44.44,45.09,181336.0,44.57,45.11,44.44,45.09,181336.0
2021-09-29 09:45:00,45.12,45.74,44.91,45.63,158396.0,45.12,45.74,44.91,45.63,158396.0
2021-09-29 09:50:00,45.67,45.73,45.4,45.63,92444.0,45.67,45.73,45.4,45.63,92444.0
2021-09-29 09:55:00,45.65,45.72,45.41,45.6,57100.0,45.65,45.72,45.41,45.6,57100.0
2021-09-29 10:00:00,45.6,45.67,45.05,45.07,68436.0,45.6,45.67,45.05,45.07,68436.0
2021-09-29 10:05:00,45.1,45.29,45.04,45.07,33292.0,45.1,45.29,45.04,45.07,33292.0
2021-09-29 10:10:00,45.02,45.4,44.97,45.27,43028.0,45.02,45.4,44.97,45.27,43028.0
2021-09-29 10:15:00,45.3,45.58,45.29,45.47,51576.0,45.3,45.58,45.29,45.47,51576.0
2021-09-29 10:20:00,45.5,45.87,45.49,45.71,90024.0,45.5,45.87,45.49,45.71,90024.0
2021-09-29 10:25:00,45.66,45.73,45.53,45.53,76684.0,45.66,45.73,45.53,45.53,76684.0
2021-09-29 10:30:00,45.5,45.5,45.23,45.35,49096.0,45.5,45.5,45.23,45.35,49096.0
2021-09-29 10:35:00,45.35,45.45,45.2,45.21,42376.0,45.35,45.45,45.2,45.21,42376.0
2021-09-29 10:40:00,45.22,45.44,45.15,45.38,28340.0,45.22,45.44,45.15,45.38,28340.0
2021-09-29 10:45:00,45.43,46.12,45.39,45.99,103948.0,45.43,46.12,45.39,45.99,103948.0
2021-09-29 10:50:00,45.99,46.0,45.63,45.7,102880.0,45.99,46.0,45.63,45.7,102880.0
2021-09-29 10:55:00,45.72,45.78,45.67,45.67,24272.0,45.72,45.78,45.67,45.67,24272.0
2021-09-29 11:00:00,45.67,45.67,45.46,45.49,21204.0,45.67,45.67,45.46,45.49,21204.0
2021-09-29 11:05:00,45.5,45.64,45.49,45.61,18060.0,45.5,45.64,45.49,45.61,18060.0
2021-09-29 11:10:00,45.63,45.63,45.34,45.37,27796.0,45.63,45.63,45.34,45.37,27796.0
2021-09-29 11:15:00,45.28,45.3,45.17,45.24,22612.0,45.28,45.3,45.17,45.24,22612.0
2021-09-29 11:20:00,45.23,45.25,44.99,45.1,37084.0,45.23,45.25,44.99,45.1,37084.0
2021-09-29 11:25:00,45.1,45.12,44.96,45.08,46500.0,45.1,45.12,44.96,45.08,46500.0
2021-09-29 11:30:00,45.08,45.08,44.79,44.8,25560.0,45.08,45.08,44.79,44.8,25560.0
2021-09-29 11:35:00,44.78,44.83,44.71,44.73,36740.0,44.78,44.83,44.71,44.73,36740.0
2021-09-29 11:40:00,44.72,44.72,44.58,44.58,39808.0,44.72,44.72,44.58,44.58,39808.0
2021-09-29 11:45:00,44.64,44.81,44.49,44.52,56056.0,44.64,44.81,44.49,44.52,56056.0
2021-09-29 11:50:00,44.59,44.71,44.57,44.66,67884.0,44.59,44.71,44.57,44.66,67884.0
2021-09-29 11:55:00,44.69,44.79,44.65,44.75,23232.0,44.69,44.79,44.65,44.75,23232.0
2021-09-29 12:00:00,44.78,44.94,44.78,44.88,27452.0,44.78,44.94,44.78,44.88,27452.0
2021-09-29 12:05:00,44.85,44.91,44.78,44.78,22424.0,44.85,44.91,44.78,44.78,22424.0
2021-09-29 12:10:00,44.79,44.86,44.63,44.63,22160.0,44.79,44.86,44.63,44.63,22160.0
2021-09-29 12:15:00,44.59,44.62,44.49,44.5,38188.0,44.59,44.62,44.49,44.5,38188.0
2021-09-29 12:20:00,44.48,44.51,44.4,44.45,66692.0,44.48,44.51,44.4,44.45,66692.0
2021-09-29 12:25:00,44.43,44.43,44.19,44.3,79832.0,44.43,44.43,44.19,44.3,79832.0
2021-09-29 12:30:00,44.3,44.32,44.15,44.28,24428.0,44.3,44.32,44.15,44.28,24428.0
2021-09-29 12:35:00,44.29,44.41,44.15,44.37,41272.0,44.29,44.41,44.15,44.37,41272.0
2021-09-29 12:40:00,44.32,44.32,43.93,44.1,93200.0,44.32,44.32,43.93,44.1,93200.0
2021-09-29 12:45:00,44.08,44.08,43.95,44.03,43328.0,44.08,44.08,43.95,44.03,43328.0
2021-09-29 12:50:00,44.03,44.34,43.98,44.34,41700.0,44.03,44.34,43.98,44.34,41700.0
2021-09-29 12:55:00,44.34,44.58,44.33,44.54,50652.0,44.34,44.58,44.33,44.54,50652.0
2021-09-29 13:00:00,44.56,44.56,44.26,44.26,32928.0,44.56,44.56,44.26,44.26,32928.0
2021-09-29 13:05:00,44.27,44.33,44.2,44.2,28836.0,44.27,44.33,44.2,44.2,28836.0
2021-09-29 13:10:00,44.19,44.47,44.19,44.41,35100.0,44.19,44.47,44.19,44.41,35100.0
2021-09-29 13:15:00,44.44,44.51,44.42,44.46,22572.0,44.44,44.51,44.42,44.46,22572.0
2021-09-29 13:20:00,44.48,44.5,44.42,44.45,11036.0,44.48,44.5,44.42,44.45,11036.0
2021-09-29 13:25:00,44.48,44.48,44.39,44.45,17616.0,44.48,44.48,44.39,44.45,17616.0
2021-09-29 13:30:00,44.47,44.47,44.07,44.2,79968.0,44.47,44.47,44.07,44.2,79968.0
2021-09-29 13:35:00,44.16,44.18,43.94,44.06,42516.0,44.16,44.18,43.94,44.06,42516.0
2021-09-29 13:40:00,44.0,44.1,43.82,43.82,92084.0,44.0,44.1,43.82,43.82,92084.0
2021-09-29 13:45:00,43.84,43.84,43.65,43.75,216204.0,43.84,43.84,43.65,43.75,216204.0
2021-09-29 13:50:00,43.81,44.06,43.81,43.99,48572.0,43.81,44.06,43.81,43.99,48572.0
2021-09-29 13:55:00,44.0,44.1,43.96,44.09,19420.0,44.0,44.1,43.96,44.09,19420.0
2021-09-29 14:00:00,44.1,44.17,44.09,44.13,15112.0,44.1,44.17,44.09,44.13,15112.0
2021-09-29 14:05:00,44.08,44.17,44.07,44.15,10824.0,44.08,44.17,44.07,44.15,10824.0
2021-09-29 14:10:00,44.15,44.26,44.12,44.24,15792.0,44.15,44.26,44.12,44.24,15792.0
2021-09-29 14:15:00,44.27,44.47,44.23,44.41,51836.0,44.27,44.47,44.23,44.41,51836.0
2021-09-29 14:20:00,44.44,44.44,44.13,44.13,105820.0,44.44,44.44,44.13,44.13,105820.0
2021-09-29 14:25:00,44.15,44.23,44.0,44.0,89228.0,44.15,44.23,44.0,44.0,89228.0
2021-09-29 14:30:00,44.04,44.33,44.03,44.22,72188.0,44.04,44.33,44.03,44.22,72188.0
2021-09-29 14:35:00,44.2,44.2,44.12,44.12,12796.0,44.2,44.2,44.12,44.12,12796.0
2021-09-29 14:40:00,44.15,44.26,44.15,44.24,13628.0,44.15,44.26,44.15,44.24,13628.0
2021-09-29 14:45:00,44.24,44.33,44.17,44.22,23152.0,44.24,44.33,44.17,44.22,23152.0
2021-09-29 14:50:00,44.27,44.33,44.22,44.28,6448.0,44.27,44.33,44.22,44.28,6448.0
2021-09-29 14:55:00,44.3,44.35,44.25,44.26,14572.0,44.3,44.35,44.25,44.26,14572.0
2021-09-29 15:00:00,44.29,44.37,44.28,44.3,10808.0,44.29,44.37,44.28,44.3,10808.0
2021-09-29 15:05:00,44.31,44.33,44.25,44.31,23948.0,44.31,44.33,44.25,44.31,23948.0
2021-09-29 15:10:00,44.29,44.37,44.29,44.32,7932.0,44.29,44.37,44.29,44.32,7932.0
2021-09-29 15:15:00,44.28,44.31,44.2,44.26,16004.0,44.28,44.31,44.2,44.26,16004.0
2021-09-29 15:20:00,44.24,44.33,44.22,44.3,14340.0,44.24,44.33,44.22,44.3,14340.0
2021-09-29 15:25:00,44.37,44.42,44.26,44.29,18592.0,44.37,44.42,44.26,44.29,18592.0
2021-09-29 15:30:00,44.29,44.39,44.25,44.39,21548.0,44.29,44.39,44.25,44.39,21548.0
2021-09-29 15:35:00,44.39,44.53,44.39,44.42,41164.0,44.39,44.53,44.39,44.42,41164.0
2021-09-29 15:40:00,44.41,44.41,44.31,44.33,32884.0,44.41,44.41,44.31,44.33,32884.0
2021-09-29 15:45:00,44.31,44.36,44.21,44.26,36532.0,44.31,44.36,44.21,44.26,36532.0
2021-09-29 15:50:00,44.22,44.23,43.98,44.02,169600.0,44.22,44.23,43.98,44.02,169600.0
2021-09-29 15:55:00,43.98,44.07,43.87,44.05,251704.0,43.98,44.07,43.87,44.05,251704.0
2021-09-30 09:30:00,43.75,43.78,42.95,43.06,243476.0,43.75,43.78,42.95,43.06,243476.0
2021-09-30 09:35:00,42.96,43.28,42.6,43.14,193304.0,42.96,43.28,42.6,43.14,193304.0
2021-09-30 09:40:00,43.17,43.61,42.92,42.94,138052.0,43.17,43.61,42.92,42.94,138052.0
2021-09-30 09:45:00,42.9,43.25,42.8,43.12,55948.0,42.9,43.25,42.8,43.12,55948.0
2021-09-30 09:50:00,43.25,43.37,43.02,43.24,69256.0,43.25,43.37,43.02,43.24,69256.0
2021-09-30 09:55:00,43.31,43.31,42.9,42.9,52224.0,43.31,43.31,42.9,42.9,52224.0
2021-09-30 10:00:00,42.85,42.87,42.52,42.57,108044.0,42.85,42.87,42.52,42.57,108044.0
2021-09-30 10:05:00,42.51,42.53,42.21,42.39,255348.0,42.51,42.53,42.21,42.39,255348.0
2021-09-30 10:10:00,42.42,42.48,42.22,42.44,147552.0,42.42,42.48,42.22,42.44,147552.0
2021-09-30 10:15:00,42.42,42.86,42.42,42.81,97148.0,42.42,42.86,42.42,42.81,97148.0
2021-09-30 10:20:00,42.82,42.82,42.36,42.41,72032.0,42.82,42.82,42.36,42.41,72032.0
2021-09-30 10:25:00,42.35,42.58,42.28,42.52,57772.0,42.35,42.58,42.28,42.52,57772.0
2021-09-30 10:30:00,42.52,42.59,42.18,42.18,56792.0,42.52,42.59,42.18,42.18,56792.0
2021-09-30 10:35:00,42.18,42.23,41.7,41.96,327404.0,42.18,42.23,41.7,41.96,327404.0
2021-09-30 10:40:00,41.94,42.05,41.75,42.0,178748.0,41.94,42.05,41.75,42.0,178748.0
2021-09-30 10:45:00,41.99,42.5,41.99,42.46,228804.0,41.99,42.5,41.99,42.46,228804.0
2021-09-30 10:50:00,42.49,42.57,42.21,42.22,127836.0,42.49,42.57,42.21,42.22,127836.0
2021-09-30 10:55:00,42.24,42.57,42.09,42.5,86092.0,42.24,42.57,42.09,42.5,86092.0
2021-09-30 11:00:00,42.49,42.56,42.33,42.39,40896.0,42.49,42.56,42.33,42.39,40896.0
2021-09-30 11:05:00,42.43,42.67,42.33,42.63,73960.0,42.43,42.67,42.33,42.63,73960.0
2021-09-30 11:10:00,42.65,42.68,42.4,42.45,34732.0,42.65,42.68,42.4,42.45,34732.0
2021-09-30 11:15:00,42.5,43.06,42.5,42.97,86280.0,42.5,43.06,42.5,42.97,86280.0
2021-09-30 11:20:00,42.91,42.98,42.79,42.81,29340.0,42.91,42.98,42.79,42.81,29340.0
2021-09-30 11:25:00,42.8,43.06,42.77,42.99,30832.0,42.8,43.06,42.77,42.99,30832.0
2021-09-30 11:30:00,42.97,43.01,42.79,42.79,24944.0,42.97,43.01,42.79,42.79,24944.0
2021-09-30 11:35:00,42.75,42.75,42.17,42.29,69752.0,42.75,42.75,42.17,42.29,69752.0
2021-09-30 11:40:00,42.31,42.35,41.94,42.1,93604.0,42.31,42.35,41.94,42.1,93604.0
2021-09-30 11:45:00,42.13,42.2,41.9,41.92,83740.0,42.13,42.2,41.9,41.92,83740.0
2021-09-30 11:50:00,41.91,42.0,41.85,41.85,79084.0,41.91,42.0,41.85,41.85,79084.0
2021-09-30 11:55:00,41.88,42.06,41.83,42.06,66896.0,41.88,42.06,41.83,42.06,66896.0
2021-09-30 12:00:00,42.06,42.48,42.05,42.31,51664.0,42.06,42.48,42.05,42.31,51664.0
2021-09-30 12:05:00,42.27,42.32,42.1,42.12,46124.0,42.27,42.32,42.1,42.12,46124.0
2021-09-30 12:10:00,42.1,42.16,42.03,42.14,34960.0,42.1,42.16,42.03,42.14,34960.0
2021-09-30 12:15:00,42.19,42.31,42.18,42.21,28700.0,42.19,42.31,42.18,42.21,28700.0
2021-09-30 12:20:00,42.24,42.27,42.09,42.1,21640.0,42.24,42.27,42.09,42.1,21640.0
2021-09-30 12:25:00,42.15,42.28,41.98,42.05,53044.0,42.15,42.28,41.98,42.05,53044.0
2021-09-30 12:30:00,41.92,42.07,41.9,42.06,43976.0,41.92,42.07,41.9,42.06,43976.0
2021-09-30 12:35:00,42.07,42.2,42.03,42.03,54828.0,42.07,42.2,42.03,42.03,54828.0
2021-09-30 12:40:00,42.07,42.13,42.07,42.08,7556.0,42.07,42.13,42.07,42.08,7556.0
2021-09-30 12:45:00,42.15,42.33,42.06,42.3,32492.0,42.15,42.33,42.06,42.3,32492.0
2021-09-30 12:50:00,42.3,42.35,42.25,42.33,16072.0,42.3,42.35,42.25,42.33,16072.0
2021-09-30 12:55:00,42.37,42.38,42.2,42.3,26604.0,42.37,42.38,42.2,42.3,26604.0
2021-09-30 13:00:00,42.26,42.44,42.26,42.44,21128.0,42.26,42.44,42.26,42.44,21128.0
2021-09-30 13:05:00,42.45,42.59,42.41,42.49,42588.0,42.45,42.59,42.41,42.49,42588.0
2021-09-30 13:10:00,42.48,42.58,42.4,42.4,26332.0,42.48,42.58,42.4,42.4,26332.0
2021-09-30 13:15:00,42.45,42.46,42.29,42.46,18844.0,42.45,42.46,42.29,42.46,18844.0
2021-09-30 13:20:00,42.49,42.49,42.27,42.27,18852.0,42.49,42.49,42.27,42.27,18852.0
2021-09-30 13:25:00,42.32,42.47,42.27,42.47,10240.0,42.32,42.47,42.27,42.47,10240.0
2021-09-30 13:30:00,42.38,42.45,42.3,42.38,14092.0,42.38,42.45,42.3,42.38,14092.0
2021-09-30 13:35:00,42.38,42.48,42.34,42.34,22100.0,42.38,42.48,42.34,42.34,22100.0
2021-09-30 13:40:00,42.37,42.4,42.33,42.38,12112.0,42.37,42.4,42.33,42.38,12112.0
2021-09-30 13:45:00,42.38,42.39,42.32,42.33,7916.0,42.38,42.39,42.32,42.33,7916.0
2021-09-30 13:50:00,42.33,42.36,42.28,42.34,18156.0,42.33,42.36,42.28,42.34,18156.0
2021-09-30 13:55:00,42.32,42.32,42.23,42.3,24296.0,42.32,42.32,42.23,42.3,24296.0
2021-09-30 14:00:00,42.3,42.69,42.28,42.55,81580.0,42.3,42.69,42.28,42.55,81580.0
2021-09-30 14:05:00,42.61,42.95,42.5,42.95,63936.0,42.61,42.95,42.5,42.95,63936.0
2021-09-30 14:10:00,42.96,43.05,42.77,42.8,48816.0,42.96,43.05,42.77,42.8,48816.0
2021-09-30 14:15:00,42.73,42.8,42.65,42.76,18572.0,42.73,42.8,42.65,42.76,18572.0
2021-09-30 14:20:00,42.71,42.76,42.71,42.75,5732.0,42.71,42.76,42.71,42.75,5732.0
2021-09-30 14:25:00,42.74,43.15,42.74,43.15,91116.0,42.74,43.15,42.74,43.15,91116.0
2021-09-30 14:30:00,43.19,43.86,43.11,43.71,280440.0,43.19,43.86,43.11,43.71,280440.0
2021-09-30 14:35:00,43.55,43.76,43.3,43.69,129184.0,43.55,43.76,43.3,43.69,129184.0
2021-09-30 14:40:00,43.7,44.77,43.69,44.35,502832.0,43.7,44.77,43.69,44.35,502832.0
2021-09-30 14:45:00,44.38,46.36,44.38,45.83,765008.0,44.38,46.36,44.38,45.83,765008.0
2021-09-30 14:50:00,45.72,45.83,44.78,44.89,477972.0,45.72,45.83,44.78,44.89,477972.0
2021-09-30 14:55:00,44.88,45.12,44.44,44.54,279868.0,44.88,45.12,44.44,44.54,279868.0
2021-09-30 15:00:00,44.52,44.89,44.4,44.47,92220.0,44.52,44.89,44.4,44.47,92220.0
2021-09-30 15:05:00,44.54,44.86,44.42,44.72,105496.0,44.54,44.86,44.42,44.72,105496.0
2021-09-30 15:10:00,44.7,44.75,44.26,44.35,134788.0,44.7,44.75,44.26,44.35,134788.0
2021-09-30 15:15:00,44.36,44.6,44.22,44.5,75184.0,44.36,44.6,44.22,44.5,75184.0
2021-09-30 15:20:00,44.48,44.55,43.94,44.09,66520.0,44.48,44.55,43.94,44.09,66520.0
2021-09-30 15:25:00,44.06,44.24,44.05,44.07,50840.0,44.06,44.24,44.05,44.07,50840.0
2021-09-30 15:30:00,43.99,44.75,43.99,44.52,155428.0,43.99,44.75,43.99,44.52,155428.0
2021-09-30 15:35:00,44.48,44.57,44.18,44.35,118584.0,44.48,44.57,44.18,44.35,118584.0
2021-09-30 15:40:00,44.25,44.44,44.07,44.17,60628.0,44.25,44.44,44.07,44.17,60628.0
2021-09-30 15:45:00,44.13,44.2,43.99,44.11,62572.0,44.13,44.2,43.99,44.11,62572.0
2021-09-30 15:50:00,44.11,44.3,44.0,44.0,67800.0,44.11,44.3,44.0,44.0,67800.0
2021-09-30 15:55:00,44.0,44.04,43.83,43.87,169908.0,44.0,44.04,43.83,43.87,169908.0
2021-10-01 09:30:00,44.85,44.87,44.05,44.12,277720.0,44.85,44.87,44.05,44.12,277720.0
2021-10-01 09:35:00,44.15,44.39,43.38,43.46,114940.0,44.15,44.39,43.38,43.46,114940.0
2021-10-01 09:40:00,43.45,43.6,43.16,43.35,82512.0,43.45,43.6,43.16,43.35,82512.0
2021-10-01 09:45:00,43.31,43.47,43.06,43.44,158380.0,43.31,43.47,43.06,43.44,158380.0
2021-10-01 09:50:00,43.41,43.8,43.25,43.25,51696.0,43.41,43.8,43.25,43.25,51696.0
2021-10-01 09:55:00,43.25,43.44,43.13,43.35,41896.0,43.25,43.44,43.13,43.35,41896.0
2021-10-01 10:00:00,43.5,44.2,43.38,43.91,190484.0,43.5,44.2,43.38,43.91,190484.0
2021-10-01 10:05:00,43.82,43.85,43.5,43.58,81064.0,43.82,43.85,43.5,43.58,81064.0
2021-10-01 10:10:00,43.6,43.71,43.48,43.71,36740.0,43.6,43.71,43.48,43.71,36740.0
2021-10-01 10:15:00,43.59,43.59,43.17,43.41,71224.0,43.59,43.59,43.17,43.41,71224.0
2021-10-01 10:20:00,43.44,43.68,43.3,43.44,45428.0,43.44,43.68,43.3,43.44,45428.0
2021-10-01 10:25:00,43.49,43.62,43.45,43.59,13036.0,43.49,43.62,43.45,43.59,13036.0
2021-10-01 10:30:00,43.57,43.86,43.53,43.65,52788.0,43.57,43.86,43.53,43.65,52788.0
2021-10-01 10:35:00,43.65,43.74,43.45,43.6,34272.0,43.65,43.74,43.45,43.6,34272.0
2021-10-01 10:40:00,43.65,43.68,43.43,43.58,35696.0,43.65,43.68,43.43,43.58,35696.0
2021-10-01 10:45:00,43.53,43.73,43.41,43.73,118676.0,43.53,43.73,43.41,43.73,118676.0
2021-10-01 10:50:00,43.66,43.7,43.58,43.66,20972.0,43.66,43.7,43.58,43.66,20972.0
2021-10-01 10:55:00,43.65,43.83,43.65,43.69,36896.0,43.65,43.83,43.65,43.69,36896.0
2021-10-01 11:00:00,43.69,43.75,43.59,43.74,35540.0,43.69,43.75,43.59,43.74,35540.0
2021-10-01 11:05:00,43.75,43.78,43.5,43.51,22996.0,43.75,43.78,43.5,43.51,22996.0
2021-10-01 11:10:00,43.47,43.62,43.38,43.62,35080.0,43.47,43.62,43.38,43.62,35080.0
2021-10-01 11:15:00,43.65,43.76,43.57,43.66,17524.0,43.65,43.76,43.57,43.66,17524.0
2021-10-01 11:20:00,43.66,43.74,43.63,43.74,12516.0,43.66,43.74,43.63,43.74,12516.0
2021-10-01 11:25:00,43.74,43.99,43.74,43.85,38524.0,43.74,43.99,43.74,43.85,38524.0
2021-10-01 11:30:00,43.89,44.31,43.75,44.23,72984.0,43.89,44.31,43.75,44.23,72984.0
2021-10-01 11:35:00,44.19,44.67,44.13,44.5,183352.0,44.19,44.67,44.13,44.5,183352.0
2021-10-01 11:40:00,44.45,44.74,44.3,44.73,120024.0,44.45,44.74,44.3,44.73,120024.0
2021-10-01 11:45:00,44.71,44.75,44.13,44.17,126208.0,44.71,44.75,44.13,44.17,126208.0
2021-10-01 11:50:00,44.19,44.25,44.09,44.25,30272.0,44.19,44.25,44.09,44.25,30272.0
2021-10-01 11:55:00,44.29,44.3,44.19,44.27,13312.0,44.29,44.3,44.19,44.27,13312.0
2021-10-01 12:00:00,44.31,44.31,44.14,44.25,20336.0,44.31,44.31,44.14,44.25,20336.0
2021-10-01 12:05:00,44.24,44.41,44.18,44.41,27200.0,44.24,44.41,44.18,44.41,27200.0
2021-10-01 12:10:00,44.39,44.63,44.36,44.47,77388.0,44.39,44.63,44.36,44.47,77388.0
2021-10-01 12:15:00,44.43,44.44,44.35,44.41,11608.0,44.43,44.44,44.35,44.41,11608.0
2021-10-01 12:20:00,44.45,44.68,44.45,44.58,50328.0,44.45,44.68,44.45,44.58,50328.0
2021-10-01 12:25:00,44.63,44.63,44.5,44.57,14416.0,44.63,44.63,44.5,44.57,14416.0
2021-10-01 12:30:00,44.57,44.86,44.57,44.7,76396.0,44.57,44.86,44.57,44.7,76396.0
2021-10-01 12:35:00,44.75,44.75,44.48,44.54,28104.0,44.75,44.75,44.48,44.54,28104.0
2021-10-01 12:40:00,44.54,44.82,44.54,44.74,38064.0,44.54,44.82,44.54,44.74,38064.0
2021-10-01 12:45:00,44.71,44.71,44.37,44.37,35908.0,44.71,44.71,44.37,44.37,35908.0
2021-10-01 12:50:00,44.41,44.41,44.2,44.32,40244.0,44.41,44.41,44.2,44.32,40244.0
2021-10-01 12:55:00,44.3,44.32,44.08,44.1,33496.0,44.3,44.32,44.08,44.1,33496.0
2021-10-01 13:00:00,44.09,44.31,44.05,44.24,30092.0,44.09,44.31,44.05,44.24,30092.0
2021-10-01 13:05:00,44.25,44.25,44.15,44.18,8660.0,44.25,44.25,44.15,44.18,8660.0
2021-10-01 13:10:00,44.21,44.21,43.93,43.93,37824.0,44.21,44.21,43.93,43.93,37824.0
2021-10-01 13:15:00,43.96,44.1,43.93,44.06,15444.0,43.96,44.1,43.93,44.06,15444.0
2021-10-01 13:20:00,44.02,44.02,43.84,43.94,19308.0,44.02,44.02,43.84,43.94,19308.0
2021-10-01 13:25:00,43.95,43.98,43.89,43.91,12560.0,43.95,43.98,43.89,43.91,12560.0
2021-10-01 13:30:00,43.93,44.09,43.9,44.09,10324.0,43.93,44.09,43.9,44.09,10324.0
2021-10-01 13:35:00,44.18,44.2,44.06,44.08,25808.0,44.18,44.2,44.06,44.08,25808.0
2021-10-01 13:40:00,44.06,44.15,43.97,44.15,17892.0,44.06,44.15,43.97,44.15,17892.0
2021-10-01 13:45:00,44.13,44.19,44.09,44.11,54016.0,44.13,44.19,44.09,44.11,54016.0
2021-10-01 13:50:00,44.07,44.18,44.06,44.16,11092.0,44.07,44.18,44.06,44.16,11092.0
2021-10-01 13:55:00,44.17,44.25,44.15,44.19,33432.0,44.17,44.25,44.15,44.19,33432.0
2021-10-01 14:00:00,44.24,44.3,44.21,44.23,6940.0,44.24,44.3,44.21,44.23,6940.0
2021-10-01 14:05:00,44.28,44.32,44.25,44.26,21340.0,44.28,44.32,44.25,44.26,21340.0
2021-10-01 14:10:00,44.24,44.25,44.07,44.1,42460.0,44.24,44.25,44.07,44.1,42460.0
2021-10-01 14:15:00,44.14,44.17,44.1,44.1,8268.0,44.14,44.17,44.1,44.1,8268.0
2021-10-01 14:20:00,44.1,44.12,44.07,44.12,7536.0,44.1,44.12,44.07,44.12,7536.0
2021-10-01 14:25:00,44.15,44.15,44.09,44.09,3356.0,44.15,44.15,44.09,44.09,3356.0
2021-10-01 14:30:00,44.15,44.15,44.07,44.08,9600.0,44.15,44.15,44.07,44.08,9600.0
2021-10-01 14:35:00,44.08,44.12,44.06,44.11,9320.0,44.08,44.12,44.06,44.11,9320.0
2021-10-01 14:40:00,44.14,44.26,44.12,44.26,13676.0,44.14,44.26,44.12,44.26,13676.0
2021-10-01 14:45:00,44.27,44.46,44.27,44.31,37860.0,44.27,44.46,44.27,44.31,37860.0
2021-10-01 14:50:00,44.31,44.33,44.23,44.27,12792.0,44.31,44.33,44.23,44.27,12792.0
2021-10-01 14:55:00,44.3,44.42,44.3,44.38,9672.0,44.3,44.42,44.3,44.38,9672.0
2021-10-01 15:00:00,44.41,44.43,44.24,44.24,23720.0,44.41,44.43,44.24,44.24,23720.0
2021-10-01 15:05:00,44.3,44.37,44.3,44.35,12596.0,44.3,44.37,44.3,44.35,12596.0
2021-10-01 15:10:00,44.38,44.42,44.35,44.38,12892.0,44.38,44.42,44.35,44.38,12892.0
2021-10-01 15:15:00,44.41,44.43,44.38,44.38,8120.0,44.41,44.43,44.38,44.38,8120.0
2021-10-01 15:20:00,44.39,44.49,44.39,44.43,30260.0,44.39,44.49,44.39,44.43,30260.0
2021-10-01 15:25:00,44.44,44.45,44.17,44.17,30548.0,44.44,44.45,44.17,44.17,30548.0
2021-10-01 15:30:00,44.17,44.17,44.0,44.0,43260.0,44.17,44.17,44.0,44.0,43260.0
2021-10-01 15:35:00,43.93,44.16,43.93,44.11,47444.0,43.93,44.16,43.93,44.11,47444.0
2021-10-01 15:40:00,44.11,44.12,44.01,44.05,20828.0,44.11,44.12,44.01,44.05,20828.0
2021-10-01 15:45:00,44.08,44.24,44.07,44.17,58292.0,44.08,44.24,44.07,44.17,58292.0
2021-10-01 15:50:00,44.24,44.33,44.16,44.26,78640.0,44.24,44.33,44.16,44.26,78640.0
2021-10-01 15:55:00,44.26,44.3,44.13,44.23,149520.0,44.26,44.3,44.13,44.23,149520.0
2021-10-04 09:30:00,43.99,43.99,43.68,43.83,128576.0,43.99,43.99,43.68,43.83,128576.0
2021-10-04 09:35:00,43.76,43.93,43.54,43.93,57604.0,43.76,43.93,43.54,43.93,57604.0
2021-10-04 09:40:00,43.91,44.19,43.76,43.81,108928.0,43.91,44.19,43.76,43.81,108928.0
2021-10-04 09:45:00,43.79,43.93,43.57,43.93,63748.0,43.79,43.93,43.57,43.93,63748.0
2021-10-04 09:50:00,43.88,44.24,43.76,43.91,60200.0,43.88,44.24,43.76,43.91,60200.0
2021-10-04 09:55:00,43.87,44.09,43.79,43.91,39964.0,43.87,44.09,43.79,43.91,39964.0
2021-10-04 10:00:00,43.88,43.96,43.5,43.54,42056.0,43.88,43.96,43.5,43.54,42056.0
2021-10-04 10:05:00,43.6,43.81,43.57,43.72,38172.0,43.6,43.81,43.57,43.72,38172.0
2021-10-04 10:10:00,43.75,43.82,43.59,43.6,19372.0,43.75,43.82,43.59,43.6,19372.0
2021-10-04 10:15:00,43.56,43.61,43.38,43.43,39360.0,43.56,43.61,43.38,43.43,39360.0
2021-10-04 10:20:00,43.46,43.54,43.29,43.31,35092.0,43.46,43.54,43.29,43.31,35092.0
2021-10-04 10:25:00,43.37,43.51,43.25,43.38,25660.0,43.37,43.51,43.25,43.38,25660.0
2021-10-04 10:30:00,43.29,43.36,43.17,43.2,71300.0,43.29,43.36,43.17,43.2,71300.0
2021-10-04 10:35:00,43.15,43.16,42.95,43.07,60928.0,43.15,43.16,42.95,43.07,60928.0
2021-10-04 10:40:00,43.1,43.2,43.02,43.19,26524.0,43.1,43.2,43.02,43.19,26524.0
2021-10-04 10:45:00,43.17,43.53,42.99,43.46,69192.0,43.17,43.53,42.99,43.46,69192.0
2021-10-04 10:50:00,43.48,43.69,43.19,43.21,101568.0,43.48,43.69,43.19,43.21,101568.0
2021-10-04 10:55:00,43.21,43.5,43.21,43.49,44740.0,43.21,43.5,43.21,43.49,44740.0
2021-10-04 11:00:00,43.47,43.49,43.32,43.44,18912.0,43.47,43.49,43.32,43.44,18912.0
2021-10-04 11:05:00,43.45,43.52,43.37,43.4,27000.0,43.45,43.52,43.37,43.4,27000.0
2021-10-04 11:10:00,43.4,43.5,43.29,43.49,22504.0,43.4,43.5,43.29,43.49,22504.0
2021-10-04 11:15:00,43.44,44.0,43.43,43.91,97916.0,43.44,44.0,43.43,43.91,97916.0
2021-10-04 11:20:00,43.94,43.94,43.62,43.62,47172.0,43.94,43.94,43.62,43.62,47172.0
2021-10-04 11:25:00,43.53,43.74,43.5,43.64,40956.0,43.53,43.74,43.5,43.64,40956.0
2021-10-04 11:30:00,43.59,43.71,43.37,43.39,30644.0,43.59,43.71,43.37,43.39,30644.0
2021-10-04 11:35:00,43.35,43.46,43.18,43.24,45840.0,43.35,43.46,43.18,43.24,45840.0
2021-10-04 11:40:00,43.24,43.43,43.23,43.26,16220.0,43.24,43.43,43.23,43.26,16220.0
2021-10-04 11:45:00,43.27,43.41,43.18,43.3,27168.0,43.27,43.41,43.18,43.3,27168.0
2021-10-04 11:50:00,43.27,43.31,43.21,43.27,16140.0,43.27,43.31,43.21,43.27,16140.0
2021-10-04 11:55:00,43.31,43.45,43.31,43.45,20408.0,43.31,43.45,43.31,43.45,20408.0
2021-10-04 12:00:00,43.42,43.48,43.38,43.42,7304.0,43.42,43.48,43.38,43.42,7304.0
2021-10-04 12:05:00,43.44,43.48,43.38,43.48,15356.0,43.44,43.48,43.38,43.48,15356.0
2021-10-04 12:10:00,43.47,43.5,43.44,43.46,10116.0,43.47,43.5,43.44,43.46,10116.0
2021-10-04 12:15:00,43.44,43.47,43.34,43.47,15576.0,43.44,43.47,43.34,43.47,15576.0
2021-10-04 12:20:00,43.47,43.5,43.38,43.43,11932.0,43.47,43.5,43.38,43.43,11932.0
2021-10-04 12:25:00,43.38,43.47,43.38,43.42,5608.0,43.38,43.47,43.38,43.42,5608.0
2021-10-04 12:30:00,43.41,43.59,43.41,43.59,9552.0,43.41,43.59,43.41,43.59,9552.0
2021-10-04 12:35:00,43.63,43.66,43.54,43.6,10304.0,43.63,43.66,43.54,43.6,10304.0
2021-10-04 12:40:00,43.55,43.59,43.5,43.59,19348.0,43.55,43.59,43.5,43.59,19348.0
2021-10-04 12:45:00,43.59,43.72,43.52,43.69,35420.0,43.59,43.72,43.52,43.69,35420.0
2021-10-04 12:50:00,43.69,43.69,43.55,43.61,14288.0,43.69,43.69,43.55,43.61,14288.0
2021-10-04 12:55:00,43.6,43.6,43.48,43.48,14456.0,43.6,43.6,43.48,43.48,14456.0
2021-10-04 13:00:00,43.46,43.46,43.31,43.31,16940.0,43.46,43.46,43.31,43.31,16940.0
2021-10-04 13:05:00,43.33,43.43,43.22,43.43,23156.0,43.33,43.43,43.22,43.43,23156.0
2021-10-04 13:10:00,43.43,43.46,43.4,43.45,5600.0,43.43,43.46,43.4,43.45,5600.0
2021-10-04 13:15:00,43.45,43.45,43.38,43.38,7584.0,43.45,43.45,43.38,43.38,7584.0
2021-10-04 13:20:00,43.43,43.45,43.39,43.44,7300.0,43.43,43.45,43.39,43.44,7300.0
2021-10-04 13:25:00,43.4,43.4,43.26,43.32,11324.0,43.4,43.4,43.26,43.32,11324.0
2021-10-04 13:30:00,43.31,43.62,43.24,43.62,57312.0,43.31,43.62,43.24,43.62,57312.0
2021-10-04 13:35:00,43.62,43.68,43.5,43.54,14752.0,43.62,43.68,43.5,43.54,14752.0
2021-10-04 13:40:00,43.54,43.66,43.5,43.63,24960.0,43.54,43.66,43.5,43.63,24960.0
2021-10-04 13:45:00,43.62,43.62,43.54,43.61,8608.0,43.62,43.62,43.54,43.61,8608.0
2021-10-04 13:50:00,43.62,43.62,43.52,43.53,8800.0,43.62,43.62,43.52,43.53,8800.0
2021-10-04 13:55:00,43.57,43.59,43.48,43.53,5632.0,43.57,43.59,43.48,43.53,5632.0
2021-10-04 14:00:00,43.57,43.69,43.53,43.65,24228.0,43.57,43.69,43.53,43.65,24228.0
2021-10-04 14:05:00,43.69,43.73,43.63,43.63,11716.0,43.69,43.73,43.63,43.63,11716.0
2021-10-04 14:10:00,43.64,43.68,43.46,43.5,14004.0,43.64,43.68,43.46,43.5,14004.0
2021-10-04 14:15:00,43.51,43.54,43.46,43.5,9500.0,43.51,43.54,43.46,43.5,9500.0
2021-10-04 14:20:00,43.48,43.53,43.47,43.48,3476.0,43.48,43.53,43.47,43.48,3476.0
2021-10-04 14:25:00,43.45,43.45,43.35,43.36,7464.0,43.45,43.45,43.35,43.36,7464.0
2021-10-04 14:30:00,43.38,43.38,43.29,43.34,5656.0,43.38,43.38,43.29,43.34,5656.0
2021-10-04 14:35:00,43.31,43.37,43.3,43.35,11852.0,43.31,43.37,43.3,43.35,11852.0
2021-10-04 14:40:00,43.3,43.38,43.29,43.31,12188.0,43.3,43.38,43.29,43.31,12188.0
2021-10-04 14:45:00,43.3,43.34,43.01,43.12,73232.0,43.3,43.34,43.01,43.12,73232.0
2021-10-04 14:50:00,43.12,43.12,43.03,43.03,15840.0,43.12,43.12,43.03,43.03,15840.0
2021-10-04 14:55:00,43.02,43.08,42.92,42.95,50720.0,43.02,43.08,42.92,42.95,50720.0
2021-10-04 15:00:00,42.98,43.29,42.98,43.25,36060.0,42.98,43.29,42.98,43.25,36060.0
2021-10-04 15:05:00,43.26,43.26,43.16,43.16,13192.0,43.26,43.26,43.16,43.16,13192.0
2021-10-04 15:10:00,43.13,43.13,42.93,42.93,13520.0,43.13,43.13,42.93,42.93,13520.0
2021-10-04 15:15:00,42.96,43.02,42.88,42.94,18308.0,42.96,43.02,42.88,42.94,18308.0
2021-10-04 15:20:00,42.92,43.0,42.92,42.96,16620.0,42.92,43.0,42.92,42.96,16620.0
2021-10-04 15:25:00,42.93,42.93,42.79,42.84,41820.0,42.93,42.93,42.79,42.84,41820.0
2021-10-04 15:30:00,42.84,42.88,42.75,42.81,46712.0,42.84,42.88,42.75,42.81,46712.0
2021-10-04 15:35:00,42.8,42.83,42.69,42.77,42308.0,42.8,42.83,42.69,42.77,42308.0
2021-10-04 15:40:00,42.75,42.93,42.7,42.87,61208.0,42.75,42.93,42.7,42.87,61208.0
2021-10-04 15:45:00,42.85,43.13,42.85,43.02,112660.0,42.85,43.13,42.85,43.02,112660.0
2021-10-04 15:50:00,42.92,42.92,42.7,42.74,89336.0,42.92,42.92,42.7,42.74,89336.0
2021-10-04 15:55:00,42.79,42.93,42.74,42.93,213720.0,42.79,42.93,42.74,42.93,213720.0
2021-10-05 09:30:00,42.8,42.81,41.68,42.05,277288.0,42.8,42.81,41.68,42.05,277288.0
2021-10-05 09:35:00,42.05,42.25,41.8,42.2,73920.0,42.05,42.25,41.8,42.2,73920.0
2021-10-05 09:40:00,42.17,42.33,42.03,42.1,65336.0,42.17,42.33,42.03,42.1,65336.0
2021-10-05 09:45:00,42.13,42.28,42.0,42.18,45328.0,42.13,42.28,42.0,42.18,45328.0
2021-10-05 09:50:00,42.13,42.5,42.0,42.26,61060.0,42.13,42.5,42.0,42.26,61060.0
2021-10-05 09:55:00,42.25,42.52,42.25,42.49,85752.0,42.25,42.52,42.25,42.49,85752.0
2021-10-05 10:00:00,42.54,42.59,42.18,42.27,117520.0,42.54,42.59,42.18,42.27,117520.0
2021-10-05 10:05:00,42.31,42.5,42.2,42.5,87776.0,42.31,42.5,42.2,42.5,87776.0
2021-10-05 10:10:00,42.48,42.63,42.42,42.53,50716.0,42.48,42.63,42.42,42.53,50716.0
2021-10-05 10:15:00,42.57,42.57,42.25,42.31,79532.0,42.57,42.57,42.25,42.31,79532.0
2021-10-05 10:20:00,42.33,42.94,42.26,42.7,96288.0,42.33,42.94,42.26,42.7,96288.0
2021-10-05 10:25:00,42.7,42.76,42.45,42.56,54296.0,42.7,42.76,42.45,42.56,54296.0
2021-10-05 10:30:00,42.56,42.67,42.49,42.52,33496.0,42.56,42.67,42.49,42.52,33496.0
2021-10-05 10:35:00,42.58,42.65,42.4,42.65,46744.0,42.58,42.65,42.4,42.65,46744.0
2021-10-05 10:40:00,42.65,42.69,42.6,42.67,15924.0,42.65,42.69,42.6,42.67,15924.0
2021-10-05 10:45:00,42.65,43.21,42.65,43.18,101048.0,42.65,43.21,42.65,43.18,101048.0
2021-10-05 10:50:00,43.16,43.25,42.91,43.0,87288.0,43.16,43.25,42.91,43.0,87288.0
2021-10-05 10:55:00,42.96,42.98,42.8,42.82,18620.0,42.96,42.98,42.8,42.82,18620.0
2021-10-05 11:00:00,42.83,43.02,42.78,42.97,21988.0,42.83,43.02,42.78,42.97,21988.0
2021-10-05 11:05:00,42.95,43.01,42.87,43.01,25760.0,42.95,43.01,42.87,43.01,25760.0
2021-10-05 11:10:00,43.02,43.18,42.98,43.06,35140.0,43.02,43.18,42.98,43.06,35140.0
2021-10-05 11:15:00,43.1,43.25,43.01,43.01,52248.0,43.1,43.25,43.01,43.01,52248.0
2021-10-05 11:20:00,43.01,43.07,42.97,43.01,18420.0,43.01,43.07,42.97,43.01,18420.0
2021-10-05 11:25:00,43.02,43.16,43.02,43.1,21608.0,43.02,43.16,43.02,43.1,21608.0
2021-10-05 11:30:00,43.14,43.16,43.02,43.02,29468.0,43.14,43.16,43.02,43.02,29468.0
2021-10-05 11:35:00,43.01,43.04,42.77,42.9,37784.0,43.01,43.04,42.77,42.9,37784.0
2021-10-05 11:40:00,42.9,42.9,42.63,42.63,16388.0,42.9,42.9,42.63,42.63,16388.0
2021-10-05 11:45:00,42.66,42.66,42.53,42.6,35668.0,42.66,42.66,42.53,42.6,35668.0
2021-10-05 11:50:00,42.6,42.72,42.56,42.6,21808.0,42.6,42.72,42.56,42.6,21808.0
2021-10-05 11:55:00,42.63,42.64,42.47,42.49,20284.0,42.63,42.64,42.47,42.49,20284.0
2021-10-05 12:00:00,42.49,42.5,42.33,42.5,38180.0,42.49,42.5,42.33,42.5,38180.0
2021-10-05 12:05:00,42.54,42.71,42.53,42.54,17676.0,42.54,42.71,42.53,42.54,17676.0
2021-10-05 12:10:00,42.58,42.58,42.39,42.39,30348.0,42.58,42.58,42.39,42.39,30348.0
2021-10-05 12:15:00,42.39,42.57,42.39,42.53,16120.0,42.39,42.57,42.39,42.53,16120.0
2021-10-05 12:20:00,42.53,42.53,42.27,42.27,15028.0,42.53,42.53,42.27,42.27,15028.0
2021-10-05 12:25:00,42.3,42.5,42.28,42.43,22676.0,42.3,42.5,42.28,42.43,22676.0
2021-10-05 12:30:00,42.49,42.51,42.43,42.49,7148.0,42.49,42.51,42.43,42.49,7148.0
2021-10-05 12:35:00,42.5,42.5,42.34,42.38,11320.0,42.5,42.5,42.34,42.38,11320.0
2021-10-05 12:40:00,42.43,42.55,42.43,42.5,17052.0,42.43,42.55,42.43,42.5,17052.0
2021-10-05 12:45:00,42.52,42.66,42.51,42.65,21352.0,42.52,42.66,42.51,42.65,21352.0
2021-10-05 12:50:00,42.68,42.68,42.49,42.55,16836.0,42.68,42.68,42.49,42.55,16836.0
2021-10-05 12:55:00,42.57,42.68,42.57,42.66,16976.0,42.57,42.68,42.57,42.66,16976.0
2021-10-05 13:00:00,42.63,42.63,42.42,42.42,12460.0,42.63,42.63,42.42,42.42,12460.0
2021-10-05 13:05:00,42.41,42.5,42.38,42.38,12636.0,42.41,42.5,42.38,42.38,12636.0
2021-10-05 13:10:00,42.44,42.55,42.38,42.46,25420.0,42.44,42.55,42.38,42.46,25420.0
2021-10-05 13:15:00,42.44,42.53,42.4,42.48,20224.0,42.44,42.53,42.4,42.48,20224.0
2021-10-05 13:20:00,42.52,42.69,42.5,42.68,25440.0,42.52,42.69,42.5,42.68,25440.0
2021-10-05 13:25:00,42.67,42.67,42.53,42.58,16344.0,42.67,42.67,42.53,42.58,16344.0
2021-10-05 13:30:00,42.57,42.66,42.54,42.58,10536.0,42.57,42.66,42.54,42.58,10536.0
2021-10-05 13:35:00,42.58,42.66,42.56,42.63,13548.0,42.58,42.66,42.56,42.63,13548.0
2021-10-05 13:40:00,42.6,42.75,42.59,42.75,13436.0,42.6,42.75,42.59,42.75,13436.0
2021-10-05 13:45:00,42.74,42.74,42.59,42.61,10244.0,42.74,42.74,42.59,42.61,10244.0
2021-10-05 13:50:00,42.61,42.69,42.55,42.63,10984.0,42.61,42.69,42.55,42.63,10984.0
2021-10-05 13:55:00,42.63,42.72,42.63,42.68,17672.0,42.63,42.72,42.63,42.68,17672.0
2021-10-05 14:00:00,42.68,42.78,42.61,42.77,26164.0,42.68,42.78,42.61,42.77,26164.0
2021-10-05 14:05:00,42.79,42.92,42.77,42.92,26492.0,42.79,42.92,42.77,42.92,26492.0
2021-10-05 14:10:00,42.92,43.29,42.92,43.01,72912.0,42.92,43.29,42.92,43.01,72912.0
2021-10-05 14:15:00,43.01,43.01,42.79,42.88,50472.0,43.01,43.01,42.79,42.88,50472.0
2021-10-05 14:20:00,42.89,42.89,42.69,42.89,24816.0,42.89,42.89,42.69,42.89,24816.0
2021-10-05 14:25:00,42.88,43.01,42.87,42.89,40968.0,42.88,43.01,42.87,42.89,40968.0
2021-10-05 14:30:00,42.94,42.96,42.75,42.81,10824.0,42.94,42.96,42.75,42.81,10824.0
2021-10-05 14:35:00,42.81,42.87,42.79,42.84,7020.0,42.81,42.87,42.79,42.84,7020.0
2021-10-05 14:40:00,42.88,42.9,42.8,42.9,11908.0,42.88,42.9,42.8,42.9,11908.0
2021-10-05 14:45:00,42.9,43.0,42.9,42.92,26272.0,42.9,43.0,42.9,42.92,26272.0
2021-10-05 14:50:00,42.92,43.1,42.92,43.03,37852.0,42.92,43.1,42.92,43.03,37852.0
2021-10-05 14:55:00,43.0,43.01,42.93,42.98,14676.0,43.0,43.01,42.93,42.98,14676.0
2021-10-05 15:00:00,43.0,43.06,42.95,42.98,10800.0,43.0,43.06,42.95,42.98,10800.0
2021-10-05 15:05:00,42.99,43.08,42.97,43.0,22456.0,42.99,43.08,42.97,43.0,22456.0
2021-10-05 15:10:00,42.98,43.03,42.98,43.03,15352.0,42.98,43.03,42.98,43.03,15352.0
2021-10-05 15:15:00,43.02,43.24,42.97,43.06,58120.0,43.02,43.24,42.97,43.06,58120.0
2021-10-05 15:20:00,43.02,43.1,43.01,43.07,16620.0,43.02,43.1,43.01,43.07,16620.0
2021-10-05 15:25:00,43.08,43.08,42.96,43.02,26568.0,43.08,43.08,42.96,43.02,26568.0
2021-10-05 15:30:00,42.99,43.15,42.96,43.15,22844.0,42.99,43.15,42.96,43.15,22844.0
2021-10-05 15:35:00,43.13,43.17,43.09,43.12,31704.0,43.13,43.17,43.09,43.12,31704.0
2021-10-05 15:40:00,43.14,43.18,43.08,43.14,36476.0,43.14,43.18,43.08,43.14,36476.0
2021-10-05 15:45:00,43.1,43.21,43.08,43.12,37100.0,43.1,43.21,43.08,43.12,37100.0
2021-10-05 15:50:00,43.11,43.17,43.07,43.14,54212.0,43.11,43.17,43.07,43.14,54212.0
2021-10-05 15:55:00,43.12,43.15,43.0,43.08,79304.0,43.12,43.15,43.0,43.08,79304.0
2021-10-06 09:30:00,42.52,42.85,42.25,42.32,121772.0,42.52,42.85,42.25,42.32,121772.0
2021-10-06 09:35:00,42.34,42.5,41.77,41.86,128956.0,42.34,42.5,41.77,41.86,128956.0
2021-10-06 09:40:00,41.87,42.14,41.86,42.13,111088.0,41.87,42.14,41.86,42.13,111088.0
2021-10-06 09:45:00,42.09,42.42,41.87,41.94,190472.0,42.09,42.42,41.87,41.94,190472.0
2021-10-06 09:50:00,41.95,41.95,41.62,41.62,155308.0,41.95,41.95,41.62,41.62,155308.0
2021-10-06 09:55:00,41.57,41.81,41.45,41.53,127732.0,41.57,41.81,41.45,41.53,127732.0
2021-10-06 10:00:00,41.6,41.91,41.54,41.74,49996.0,41.6,41.91,41.54,41.74,49996.0
2021-10-06 10:05:00,41.65,41.97,41.63,41.91,33692.0,41.65,41.97,41.63,41.91,33692.0
2021-10-06 10:10:00,41.9,41.93,41.75,41.9,26600.0,41.9,41.93,41.75,41.9,26600.0
2021-10-06 10:15:00,41.88,42.13,41.81,41.88,63560.0,41.88,42.13,41.81,41.88,63560.0
2021-10-06 10:20:00,41.98,42.24,41.92,42.21,42556.0,41.98,42.24,41.92,42.21,42556.0
2021-10-06 10:25:00,42.18,42.34,42.08,42.34,65108.0,42.18,42.34,42.08,42.34,65108.0
2021-10-06 10:30:00,42.34,42.47,42.3,42.41,72552.0,42.34,42.47,42.3,42.41,72552.0
2021-10-06 10:35:00,42.36,42.41,42.17,42.37,51696.0,42.36,42.41,42.17,42.37,51696.0
2021-10-06 10:40:00,42.32,42.38,42.2,42.3,40120.0,42.32,42.38,42.2,42.3,40120.0
2021-10-06 10:45:00,42.24,43.11,42.19,42.95,160136.0,42.24,43.11,42.19,42.95,160136.0
2021-10-06 10:50:00,42.93,42.94,42.43,42.59,122068.0,42.93,42.94,42.43,42.59,122068.0
2021-10-06 10:55:00,42.56,42.56,42.38,42.38,28376.0,42.56,42.56,42.38,42.38,28376.0
2021-10-06 11:00:00,42.34,42.43,42.25,42.41,28964.0,42.34,42.43,42.25,42.41,28964.0
2021-10-06 11:05:00,42.42,42.57,42.39,42.49,16004.0,42.42,42.57,42.39,42.49,16004.0
2021-10-06 11:10:00,42.45,42.45,42.32,42.32,16220.0,42.45,42.45,42.32,42.32,16220.0
2021-10-06 11:15:00,42.34,42.34,42.05,42.07,35276.0,42.34,42.34,42.05,42.07,35276.0
2021-10-06 11:20:00,42.02,42.14,41.94,42.11,48060.0,42.02,42.14,41.94,42.11,48060.0
2021-10-06 11:25:00,42.11,42.14,42.07,42.1,10100.0,42.11,42.14,42.07,42.1,10100.0
2021-10-06 11:30:00,42.07,42.18,42.06,42.17,11224.0,42.07,42.18,42.06,42.17,11224.0
2021-10-06 11:35:00,42.19,42.38,42.18,42.38,3524.0,42.19,42.38,42.18,42.38,3524.0
2021-10-06 11:40:00,42.39,42.39,42.25,42.29,19720.0,42.39,42.39,42.25,42.29,19720.0
2021-10-06 11:45:00,42.33,42.33,42.15,42.31,21964.0,42.33,42.33,42.15,42.31,21964.0
2021-10-06 11:50:00,42.34,42.4,42.24,42.35,15452.0,42.34,42.4,42.24,42.35,15452.0
2021-10-06 11:55:00,42.39,42.57,42.38,42.57,19116.0,42.39,42.57,42.38,42.57,19116.0
2021-10-06 12:00:00,42.56,42.59,42.47,42.5,18824.0,42.56,42.59,42.47,42.5,18824.0
2021-10-06 12:05:00,42.54,42.54,42.25,42.28,22804.0,42.54,42.54,42.25,42.28,22804.0
2021-10-06 12:10:00,42.32,42.4,42.28,42.37,9380.0,42.32,42.4,42.28,42.37,9380.0
2021-10-06 12:15:00,42.3,42.31,42.27,42.31,10704.0,42.3,42.31,42.27,42.31,10704.0
2021-10-06 12:20:00,42.27,42.33,42.25,42.27,14612.0,42.27,42.33,42.25,42.27,14612.0
2021-10-06 12:25:00,42.28,42.34,42.21,42.25,10492.0,42.28,42.34,42.21,42.25,10492.0
2021-10-06 12:30:00,42.27,42.27,42.16,42.21,11824.0,42.27,42.27,42.16,42.21,11824.0
2021-10-06 12:35:00,42.17,42.17,42.03,42.05,8820.0,42.17,42.17,42.03,42.05,8820.0
2021-10-06 12:40:00,42.1,42.18,42.08,42.15,22048.0,42.1,42.18,42.08,42.15,22048.0
2021-10-06 12:45:00,42.15,42.32,42.15,42.24,10860.0,42.15,42.32,42.15,42.24,10860.0
2021-10-06 12:50:00,42.31,42.38,42.31,42.35,6748.0,42.31,42.38,42.31,42.35,6748.0
2021-10-06 12:55:00,42.3,42.3,42.26,42.28,2816.0,42.3,42.3,42.26,42.28,2816.0
2021-10-06 13:00:00,42.29,42.29,42.25,42.28,1200.0,42.29,42.29,42.25,42.28,1200.0
2021-10-06 13:05:00,42.25,42.28,42.13,42.2,15184.0,42.25,42.28,42.13,42.2,15184.0
2021-10-06 13:10:00,42.14,42.24,42.12,42.24,3688.0,42.14,42.24,42.12,42.24,3688.0
2021-10-06 13:15:00,42.22,42.31,42.19,42.31,5960.0,42.22,42.31,42.19,42.31,5960.0
2021-10-06 13:20:00,42.31,42.38,42.29,42.36,4928.0,42.31,42.38,42.29,42.36,4928.0
2021-10-06 13:25:00,42.33,42.35,42.33,42.33,3200.0,42.33,42.35,42.33,42.33,3200.0
2021-10-06 13:30:00,42.38,42.53,42.38,42.47,23788.0,42.38,42.53,42.38,42.47,23788.0
2021-10-06 13:35:00,42.55,42.55,42.43,42.46,18404.0,42.55,42.55,42.43,42.46,18404.0
2021-10-06 13:40:00,42.46,42.67,42.43,42.62,22180.0,42.46,42.67,42.43,42.62,22180.0
2021-10-06 13:45:00,42.69,42.7,42.6,42.6,13444.0,42.69,42.7,42.6,42.6,13444.0
2021-10-06 13:50:00,42.62,42.63,42.56,42.56,18512.0,42.62,42.63,42.56,42.56,18512.0
2021-10-06 13:55:00,42.63,42.64,42.52,42.52,9152.0,42.63,42.64,42.52,42.52,9152.0
2021-10-06 14:00:00,42.56,42.56,42.42,42.49,6500.0,42.56,42.56,42.42,42.49,6500.0
2021-10-06 14:05:00,42.5,42.61,42.46,42.61,8800.0,42.5,42.61,42.46,42.61,8800.0
2021-10-06 14:10:00,42.61,42.68,42.61,42.66,13936.0,42.61,42.68,42.61,42.66,13936.0
2021-10-06 14:15:00,42.65,42.65,42.56,42.61,3300.0,42.65,42.65,42.56,42.61,3300.0
2021-10-06 14:20:00,42.64,42.64,42.57,42.57,5600.0,42.64,42.64,42.57,42.57,5600.0
2021-10-06 14:25:00,42.64,42.94,42.61,42.94,58896.0,42.64,42.94,42.61,42.94,58896.0
2021-10-06 14:30:00,42.94,43.24,42.88,42.93,114852.0,42.94,43.24,42.88,42.93,114852.0
2021-10-06 14:35:00,42.92,42.97,42.75,42.86,26920.0,42.92,42.97,42.75,42.86,26920.0
2021-10-06 14:40:00,42.85,42.95,42.83,42.86,8072.0,42.85,42.95,42.83,42.86,8072.0
2021-10-06 14:45:00,42.79,42.83,42.64,42.64,46604.0,42.79,42.83,42.64,42.64,46604.0
2021-10-06 14:50:00,42.69,42.72,42.54,42.54,20664.0,42.69,42.72,42.54,42.54,20664.0
2021-10-06 14:55:00,42.58,42.61,42.52,42.56,5232.0,42.58,42.61,42.52,42.56,5232.0
2021-10-06 15:00:00,42.59,42.64,42.52,42.57,22340.0,42.59,42.64,42.52,42.57,22340.0
2021-10-06 15:05:00,42.57,42.6,42.4,42.48,22984.0,42.57,42.6,42.4,42.48,22984.0
2021-10-06 15:10:00,42.48,42.51,42.42,42.46,18560.0,42.48,42.51,42.42,42.46,18560.0
2021-10-06 15:15:00,42.48,42.58,42.48,42.51,15972.0,42.48,42.58,42.48,42.51,15972.0
2021-10-06 15:20:00,42.47,42.49,42.43,42.45,12120.0,42.47,42.49,42.43,42.45,12120.0
2021-10-06 15:25:00,42.47,42.47,42.35,42.39,39740.0,42.47,42.47,42.35,42.39,39740.0
2021-10-06 15:30:00,42.43,42.48,42.39,42.42,27048.0,42.43,42.48,42.39,42.42,27048.0
2021-10-06 15:35:00,42.38,42.46,42.38,42.43,6168.0,42.38,42.46,42.38,42.43,6168.0
2021-10-06 15:40:00,42.44,42.48,42.42,42.48,9680.0,42.44,42.48,42.42,42.48,9680.0
2021-10-06 15:45:00,42.46,42.53,42.42,42.47,28212.0,42.46,42.53,42.42,42.47,28212.0
2021-10-06 15:50:00,42.54,42.68,42.41,42.41,55732.0,42.54,42.68,42.41,42.41,55732.0
2021-10-06 15:55:00,42.44,42.84,42.41,42.79,220548.0,42.44,42.84,42.41,42.79,220548.0
2021-10-07 09:30:00,43.0,43.11,42.63,42.81,104892.0,43.0,43.11,42.63,42.81,104892.0
2021-10-07 09:35:00,42.83,43.25,42.83,43.22,53584.0,42.83,43.25,42.83,43.22,53584.0
2021-10-07 09:40:00,43.24,43.57,43.18,43.24,93572.0,43.24,43.57,43.18,43.24,93572.0
2021-10-07 09:45:00,43.2,43.2,42.86,43.1,66780.0,43.2,43.2,42.86,43.1,66780.0
2021-10-07 09:50:00,43.12,43.61,43.12,43.53,81028.0,43.12,43.61,43.12,43.53,81028.0
2021-10-07 09:55:00,43.54,43.6,43.4,43.42,58488.0,43.54,43.6,43.4,43.42,58488.0
2021-10-07 10:00:00,43.39,43.44,43.27,43.36,20400.0,43.39,43.44,43.27,43.36,20400.0
2021-10-07 10:05:00,43.4,43.4,43.04,43.1,44540.0,43.4,43.4,43.04,43.1,44540.0
2021-10-07 10:10:00,43.2,43.2,43.0,43.12,23556.0,43.2,43.2,43.0,43.12,23556.0
2021-10-07 10:15:00,43.06,43.18,42.86,42.93,77824.0,43.06,43.18,42.86,42.93,77824.0
2021-10-07 10:20:00,42.89,43.05,42.89,43.04,38852.0,42.89,43.05,42.89,43.04,38852.0
2021-10-07 10:25:00,43.04,43.27,43.04,43.27,40312.0,43.04,43.27,43.04,43.27,40312.0
2021-10-07 10:30:00,43.32,43.34,43.17,43.3,39340.0,43.32,43.34,43.17,43.3,39340.0
2021-10-07 10:35:00,43.3,43.4,43.09,43.09,44924.0,43.3,43.4,43.09,43.09,44924.0
2021-10-07 10:40:00,43.09,43.29,42.99,43.29,37364.0,43.09,43.29,42.99,43.29,37364.0
2021-10-07 10:45:00,43.3,43.47,43.26,43.38,41260.0,43.3,43.47,43.26,43.38,41260.0
2021-10-07 10:50:00,43.4,43.74,43.37,43.47,170088.0,43.4,43.74,43.37,43.47,170088.0
2021-10-07 10:55:00,43.55,43.58,43.44,43.47,28348.0,43.55,43.58,43.44,43.47,28348.0
2021-10-07 11:00:00,43.5,43.52,43.42,43.44,18532.0,43.5,43.52,43.42,43.44,18532.0
2021-10-07 11:05:00,43.39,43.71,43.39,43.52,51468.0,43.39,43.71,43.39,43.52,51468.0
2021-10-07 11:10:00,43.5,43.59,43.46,43.59,18972.0,43.5,43.59,43.46,43.59,18972.0
2021-10-07 11:15:00,43.57,43.66,43.5,43.62,35140.0,43.57,43.66,43.5,43.62,35140.0
2021-10-07 11:20:00,43.63,43.76,43.58,43.71,104184.0,43.63,43.76,43.58,43.71,104184.0
2021-10-07 11:25:00,43.71,43.75,43.61,43.74,31624.0,43.71,43.75,43.61,43.74,31624.0
2021-10-07 11:30:00,43.75,43.75,43.49,43.54,52032.0,43.75,43.75,43.49,43.54,52032.0
2021-10-07 11:35:00,43.56,43.58,43.46,43.56,15920.0,43.56,43.58,43.46,43.56,15920.0
2021-10-07 11:40:00,43.52,43.52,43.38,43.44,17832.0,43.52,43.52,43.38,43.44,17832.0
2021-10-07 11:45:00,43.48,43.53,43.4,43.45,14416.0,43.48,43.53,43.4,43.45,14416.0
2021-10-07 11:50:00,43.44,43.45,43.4,43.4,4108.0,43.44,43.45,43.4,43.4,4108.0
2021-10-07 11:55:00,43.44,43.55,43.39,43.54,14860.0,43.44,43.55,43.39,43.54,14860.0
2021-10-07 12:00:00,43.52,43.52,43.4,43.4,10956.0,43.52,43.52,43.4,43.4,10956.0
2021-10-07 12:05:00,43.43,43.53,43.42,43.51,9992.0,43.43,43.53,43.42,43.51,9992.0
2021-10-07 12:10:00,43.52,43.73,43.52,43.68,24072.0,43.52,43.73,43.52,43.68,24072.0
2021-10-07 12:15:00,43.64,43.66,43.44,43.63,27208.0,43.64,43.66,43.44,43.63,27208.0
2021-10-07 12:20:00,43.6,43.65,43.38,43.43,34128.0,43.6,43.65,43.38,43.43,34128.0
2021-10-07 12:25:00,43.46,43.49,43.43,43.46,6972.0,43.46,43.49,43.43,43.46,6972.0
2021-10-07 12:30:00,43.45,43.8,43.44,43.74,101392.0,43.45,43.8,43.44,43.74,101392.0
2021-10-07 12:35:00,43.69,43.69,43.51,43.51,21676.0,43.69,43.69,43.51,43.51,21676.0
2021-10-07 12:40:00,43.52,43.56,43.47,43.51,22900.0,43.52,43.56,43.47,43.51,22900.0
2021-10-07 12:45:00,43.49,43.55,43.43,43.45,12344.0,43.49,43.55,43.43,43.45,12344.0
2021-10-07 12:50:00,43.42,43.44,43.39,43.4,13276.0,43.42,43.44,43.39,43.4,13276.0
2021-10-07 12:55:00,43.46,43.46,43.25,43.3,44452.0,43.46,43.46,43.25,43.3,44452.0
2021-10-07 13:00:00,43.31,43.32,43.13,43.18,33608.0,43.31,43.32,43.13,43.18,33608.0
2021-10-07 13:05:00,43.16,43.21,43.1,43.11,21624.0,43.16,43.21,43.1,43.11,21624.0
2021-10-07 13:10:00,43.1,43.14,43.06,43.11,25312.0,43.1,43.14,43.06,43.11,25312.0
2021-10-07 13:15:00,43.15,43.24,43.15,43.22,25772.0,43.15,43.24,43.15,43.22,25772.0
2021-10-07 13:20:00,43.23,43.41,43.23,43.27,55308.0,43.23,43.41,43.23,43.27,55308.0
2021-10-07 13:25:00,43.27,43.31,43.23,43.27,17900.0,43.27,43.31,43.23,43.27,17900.0
2021-10-07 13:30:00,43.25,43.25,43.17,43.24,29136.0,43.25,43.25,43.17,43.24,29136.0
2021-10-07 13:35:00,43.25,43.25,43.19,43.24,7400.0,43.25,43.25,43.19,43.24,7400.0
2021-10-07 13:40:00,43.24,43.25,43.14,43.19,9200.0,43.24,43.25,43.14,43.19,9200.0
2021-10-07 13:45:00,43.22,43.33,43.22,43.27,11248.0,43.22,43.33,43.22,43.27,11248.0
2021-10-07 13:50:00,43.28,43.28,43.2,43.24,14336.0,43.28,43.28,43.2,43.24,14336.0
2021-10-07 13:55:00,43.27,43.34,43.25,43.26,15196.0,43.27,43.34,43.25,43.26,15196.0
2021-10-07 14:00:00,43.25,43.26,43.2,43.24,10264.0,43.25,43.26,43.2,43.24,10264.0
2021-10-07 14:05:00,43.22,43.23,43.15,43.15,12068.0,43.22,43.23,43.15,43.15,12068.0
2021-10-07 14:10:00,43.16,43.22,43.13,43.18,6420.0,43.16,43.22,43.13,43.18,6420.0
2021-10-07 14:15:00,43.18,43.21,43.14,43.16,13960.0,43.18,43.21,43.14,43.16,13960.0
2021-10-07 14:20:00,43.16,43.19,43.05,43.07,16756.0,43.16,43.19,43.05,43.07,16756.0
2021-10-07 14:25:00,43.08,43.11,43.07,43.07,5200.0,43.08,43.11,43.07,43.07,5200.0
2021-10-07 14:30:00,43.07,43.12,43.06,43.12,7800.0,43.07,43.12,43.06,43.12,7800.0
2021-10-07 14:35:00,43.13,43.13,43.04,43.09,9888.0,43.13,43.13,43.04,43.09,9888.0
2021-10-07 14:40:00,43.06,43.13,43.02,43.08,12228.0,43.06,43.13,43.02,43.08,12228.0
2021-10-07 14:45:00,43.08,43.08,43.05,43.06,4148.0,43.08,43.08,43.05,43.06,4148.0
2021-10-07 14:50:00,43.07,43.11,43.04,43.1,6468.0,43.07,43.11,43.04,43.1,6468.0
2021-10-07 14:55:00,43.06,43.12,43.06,43.08,22148.0,43.06,43.12,43.06,43.08,22148.0
2021-10-07 15:00:00,43.13,43.25,43.08,43.12,38608.0,43.13,43.25,43.08,43.12,38608.0
2021-10-07 15:05:00,43.2,43.22,43.15,43.16,6388.0,43.2,43.22,43.15,43.16,6388.0
2021-10-07 15:10:00,43.14,43.15,43.07,43.11,15864.0,43.14,43.15,43.07,43.11,15864.0
2021-10-07 15:15:00,43.09,43.23,43.09,43.22,12300.0,43.09,43.23,43.09,43.22,12300.0
2021-10-07 15:20:00,43.2,43.24,43.16,43.16,8200.0,43.2,43.24,43.16,43.16,8200.0
2021-10-07 15:25:00,43.17,43.21,43.06,43.06,12152.0,43.17,43.21,43.06,43.06,12152.0
2021-10-07 15:30:00,43.05,43.08,42.89,42.89,60592.0,43.05,43.08,42.89,42.89,60592.0
2021-10-07 15:35:00,42.92,43.08,42.92,43.05,44080.0,42.92,43.08,42.92,43.05,44080.0
2021-10-07 15:40:00,43.04,43.15,43.04,43.12,63528.0,43.04,43.15,43.04,43.12,63528.0
2021-10-07 15:45:00,43.11,43.19,43.1,43.19,16776.0,43.11,43.19,43.1,43.19,16776.0
2021-10-07 15:50:00,43.16,43.2,43.06,43.1,27208.0,43.16,43.2,43.06,43.1,27208.0
2021-10-07 15:55:00,43.08,43.1,42.95,43.03,121232.0,43.08,43.1,42.95,43.03,121232.0
2021-10-08 09:30:00,43.13,43.44,43.03,43.15,77544.0,43.13,43.44,43.03,43.15,77544.0
2021-10-08 09:35:00,43.11,43.25,42.98,43.15,36252.0,43.11,43.25,42.98,43.15,36252.0
2021-10-08 09:40:00,43.19,43.33,43.11,43.14,24352.0,43.19,43.33,43.11,43.14,24352.0
2021-10-08 09:45:00,43.16,43.2,43.0,43.13,14836.0,43.16,43.2,43.0,43.13,14836.0
2021-10-08 09:50:00,43.14,43.14,42.94,43.08,27932.0,43.14,43.14,42.94,43.08,27932.0
2021-10-08 09:55:00,43.08,43.14,42.78,42.78,46836.0,43.08,43.14,42.78,42.78,46836.0
2021-10-08 10:00:00,42.91,43.16,42.88,43.14,46872.0,42.91,43.16,42.88,43.14,46872.0
2021-10-08 10:05:00,43.13,43.2,43.02,43.13,26048.0,43.13,43.2,43.02,43.13,26048.0
2021-10-08 10:10:00,43.11,43.3,43.11,43.26,27424.0,43.11,43.3,43.11,43.26,27424.0
2021-10-08 10:15:00,43.27,43.31,43.17,43.21,21812.0,43.27,43.31,43.17,43.21,21812.0
2021-10-08 10:20:00,43.17,43.29,43.16,43.21,17096.0,43.17,43.29,43.16,43.21,17096.0
2021-10-08 10:25:00,43.21,43.26,43.16,43.19,25432.0,43.21,43.26,43.16,43.19,25432.0
2021-10-08 10:30:00,43.22,43.38,43.13,43.35,73992.0,43.22,43.38,43.13,43.35,73992.0
2021-10-08 10:35:00,43.31,43.47,43.31,43.47,20276.0,43.31,43.47,43.31,43.47,20276.0
2021-10-08 10:40:00,43.47,43.47,43.15,43.24,43032.0,43.47,43.47,43.15,43.24,43032.0
2021-10-08 10:45:00,43.27,43.37,43.2,43.29,18088.0,43.27,43.37,43.2,43.29,18088.0
2021-10-08 10:50:00,43.29,43.93,43.29,43.58,200172.0,43.29,43.93,43.29,43.58,200172.0
2021-10-08 10:55:00,43.59,43.69,43.56,43.65,42328.0,43.59,43.69,43.56,43.65,42328.0
2021-10-08 11:00:00,43.72,43.83,43.66,43.7,42028.0,43.72,43.83,43.66,43.7,42028.0
2021-10-08 11:05:00,43.67,43.72,43.64,43.71,6680.0,43.67,43.72,43.64,43.71,6680.0
2021-10-08 11:10:00,43.67,43.88,43.63,43.81,32692.0,43.67,43.88,43.63,43.81,32692.0
2021-10-08 11:15:00,43.77,43.84,43.72,43.75,25464.0,43.77,43.84,43.72,43.75,25464.0
2021-10-08 11:20:00,43.79,43.85,43.59,43.59,19876.0,43.79,43.85,43.59,43.59,19876.0
2021-10-08 11:25:00,43.59,43.67,43.49,43.62,15684.0,43.59,43.67,43.49,43.62,15684.0
2021-10-08 11:30:00,43.69,43.69,43.55,43.56,10124.0,43.69,43.69,43.55,43.56,10124.0
2021-10-08 11:35:00,43.58,43.59,43.46,43.58,25144.0,43.58,43.59,43.46,43.58,25144.0
2021-10-08 11:40:00,43.54,43.59,43.52,43.56,4840.0,43.54,43.59,43.52,43.56,4840.0
2021-10-08 11:45:00,43.58,43.6,43.53,43.59,11048.0,43.58,43.6,43.53,43.59,11048.0
2021-10-08 11:50:00,43.59,43.61,43.52,43.54,9604.0,43.59,43.61,43.52,43.54,9604.0
2021-10-08 11:55:00,43.53,43.65,43.48,43.48,21852.0,43.53,43.65,43.48,43.48,21852.0
2021-10-08 12:00:00,43.54,43.61,43.52,43.53,14640.0,43.54,43.61,43.52,43.53,14640.0
2021-10-08 12:05:00,43.51,43.61,43.48,43.61,7740.0,43.51,43.61,43.48,43.61,7740.0
2021-10-08 12:10:00,43.57,43.58,43.5,43.56,5660.0,43.57,43.58,43.5,43.56,5660.0
2021-10-08 12:15:00,43.58,43.6,43.45,43.59,28772.0,43.58,43.6,43.45,43.59,28772.0
2021-10-08 12:20:00,43.58,43.66,43.54,43.66,16360.0,43.58,43.66,43.54,43.66,16360.0
2021-10-08 12:25:00,43.65,43.69,43.55,43.57,20708.0,43.65,43.69,43.55,43.57,20708.0
2021-10-08 12:30:00,43.57,43.6,43.54,43.55,10016.0,43.57,43.6,43.54,43.55,10016.0
2021-10-08 12:35:00,43.62,43.62,43.55,43.6,10392.0,43.62,43.62,43.55,43.6,10392.0
2021-10-08 12:40:00,43.6,43.6,43.6,43.6,800.0,43.6,43.6,43.6,43.6,800.0
2021-10-08 12:45:00,43.64,43.64,43.54,43.61,8176.0,43.64,43.64,43.54,43.61,8176.0
2021-10-08 12:50:00,43.62,43.79,43.62,43.72,44552.0,43.62,43.79,43.62,43.72,44552.0
2021-10-08 12:55:00,43.67,43.67,43.42,43.42,34652.0,43.67,43.67,43.42,43.42,34652.0
2021-10-08 13:00:00,43.45,43.48,43.34,43.46,27712.0,43.45,43.48,43.34,43.46,27712.0
2021-10-08 13:05:00,43.44,43.48,43.43,43.48,6504.0,43.44,43.48,43.43,43.48,6504.0
2021-10-08 13:10:00,43.5,43.55,43.5,43.55,4148.0,43.5,43.55,43.5,43.55,4148.0
2021-10-08 13:15:00,43.53,43.57,43.38,43.4,19284.0,43.53,43.57,43.38,43.4,19284.0
2021-10-08 13:20:00,43.4,43.5,43.4,43.5,7164.0,43.4,43.5,43.4,43.5,7164.0
2021-10-08 13:25:00,43.45,43.45,43.4,43.41,16380.0,43.45,43.45,43.4,43.41,16380.0
2021-10-08 13:30:00,43.38,43.38,43.25,43.33,32856.0,43.38,43.38,43.25,43.33,32856.0
2021-10-08 13:35:00,43.3,43.3,43.28,43.3,2400.0,43.3,43.3,43.28,43.3,2400.0
2021-10-08 13:40:00,43.27,43.34,43.27,43.34,9660.0,43.27,43.34,43.27,43.34,9660.0
2021-10-08 13:45:00,43.34,43.38,43.31,43.31,8492.0,43.34,43.38,43.31,43.31,8492.0
2021-10-08 13:50:00,43.29,43.29,43.24,43.24,5196.0,43.29,43.29,43.24,43.24,5196.0
2021-10-08 13:55:00,43.29,43.32,43.26,43.26,12004.0,43.29,43.32,43.26,43.26,12004.0
2021-10-08 14:00:00,43.26,43.33,43.24,43.32,9016.0,43.26,43.33,43.24,43.32,9016.0
2021-10-08 14:05:00,43.34,43.35,43.32,43.33,11960.0,43.34,43.35,43.32,43.33,11960.0
2021-10-08 14:10:00,43.33,43.34,43.29,43.32,10076.0,43.33,43.34,43.29,43.32,10076.0
2021-10-08 14:15:00,43.29,43.34,43.29,43.34,2808.0,43.29,43.34,43.29,43.34,2808.0
2021-10-08 14:20:00,43.28,43.29,43.25,43.27,5632.0,43.28,43.29,43.25,43.27,5632.0
2021-10-08 14:25:00,43.26,43.31,43.25,43.3,4512.0,43.26,43.31,43.25,43.3,4512.0
2021-10-08 14:30:00,43.3,43.3,43.2,43.23,17056.0,43.3,43.3,43.2,43.23,17056.0
2021-10-08 14:35:00,43.23,43.24,43.18,43.22,6056.0,43.23,43.24,43.18,43.22,6056.0
2021-10-08 14:40:00,43.2,43.24,43.15,43.23,17628.0,43.2,43.24,43.15,43.23,17628.0
2021-10-08 14:45:00,43.25,43.25,43.16,43.19,7932.0,43.25,43.25,43.16,43.19,7932.0
2021-10-08 14:50:00,43.19,43.25,43.19,43.23,11912.0,43.19,43.25,43.19,43.23,11912.0
2021-10-08 14:55:00,43.25,43.27,43.22,43.24,21912.0,43.25,43.27,43.22,43.24,21912.0
2021-10-08 15:00:00,43.26,43.26,43.13,43.13,20312.0,43.26,43.26,43.13,43.13,20312.0
2021-10-08 15:05:00,43.15,43.15,43.06,43.13,18832.0,43.15,43.15,43.06,43.13,18832.0
2021-10-08 15:10:00,43.14,43.16,43.13,43.13,7200.0,43.14,43.16,43.13,43.13,7200.0
2021-10-08 15:15:00,43.1,43.15,43.1,43.15,14548.0,43.1,43.15,43.1,43.15,14548.0
2021-10-08 15:20:00,43.12,43.12,43.02,43.04,14108.0,43.12,43.12,43.02,43.04,14108.0
2021-10-08 15:25:00,43.08,43.09,43.02,43.05,7628.0,43.08,43.09,43.02,43.05,7628.0
2021-10-08 15:30:00,43.04,43.04,43.0,43.02,18964.0,43.04,43.04,43.0,43.02,18964.0
2021-10-08 15:35:00,43.03,43.03,42.94,42.95,60516.0,43.03,43.03,42.94,42.95,60516.0
2021-10-08 15:40:00,42.96,43.05,42.96,42.99,26056.0,42.96,43.05,42.96,42.99,26056.0
2021-10-08 15:45:00,43.01,43.1,43.0,43.05,26772.0,43.01,43.1,43.0,43.05,26772.0
2021-10-08 15:50:00,43.05,43.14,43.01,43.07,35796.0,43.05,43.14,43.01,43.07,35796.0
2021-10-08 15:55:00,43.08,43.24,43.07,43.18,167680.0,43.08,43.24,43.07,43.18,167680.0
2021-10-11 09:30:00,43.25,44.25,43.25,44.18,165464.0,43.25,44.25,43.25,44.18,165464.0
2021-10-11 09:35:00,44.22,44.37,43.52,43.84,188040.0,44.22,44.37,43.52,43.84,188040.0
2021-10-11 09:40:00,43.92,44.22,43.82,44.22,74860.0,43.92,44.22,43.82,44.22,74860.0
2021-10-11 09:45:00,44.22,44.24,43.88,44.24,74732.0,44.22,44.24,43.88,44.24,74732.0
2021-10-11 09:50:00,44.24,44.6,44.24,44.6,149572.0,44.24,44.6,44.24,44.6,149572.0
2021-10-11 09:55:00,44.6,44.69,44.47,44.69,76468.0,44.6,44.69,44.47,44.69,76468.0
2021-10-11 10:00:00,44.65,44.73,44.43,44.58,120316.0,44.65,44.73,44.43,44.58,120316.0
2021-10-11 10:05:00,44.54,44.54,44.32,44.5,39144.0,44.54,44.54,44.32,44.5,39144.0
2021-10-11 10:10:00,44.51,45.59,44.51,45.57,440428.0,44.51,45.59,44.51,45.57,440428.0
2021-10-11 10:15:00,45.58,46.02,45.38,45.92,243804.0,45.58,46.02,45.38,45.92,243804.0
2021-10-11 10:20:00,45.9,46.8,45.9,46.5,508432.0,45.9,46.8,45.9,46.5,508432.0
2021-10-11 10:25:00,46.51,47.12,46.2,46.52,595040.0,46.51,47.12,46.2,46.52,595040.0
2021-10-11 10:30:00,46.47,46.69,46.05,46.13,337288.0,46.47,46.69,46.05,46.13,337288.0
2021-10-11 10:35:00,46.13,46.27,45.9,46.17,292656.0,46.13,46.27,45.9,46.17,292656.0
2021-10-11 10:40:00,46.17,46.46,46.07,46.33,159808.0,46.17,46.46,46.07,46.33,159808.0
2021-10-11 10:45:00,46.32,46.35,45.84,45.95,166656.0,46.32,46.35,45.84,45.95,166656.0
2021-10-11 10:50:00,45.88,46.0,45.86,45.96,41968.0,45.88,46.0,45.86,45.96,41968.0
2021-10-11 10:55:00,46.0,46.29,45.94,46.17,165120.0,46.0,46.29,45.94,46.17,165120.0
2021-10-11 11:00:00,46.16,46.73,46.16,46.47,339516.0,46.16,46.73,46.16,46.47,339516.0
2021-10-11 11:05:00,46.4,46.53,46.31,46.44,57280.0,46.4,46.53,46.31,46.44,57280.0
2021-10-11 11:10:00,46.38,46.46,46.23,46.23,48416.0,46.38,46.46,46.23,46.23,48416.0
2021-10-11 11:15:00,46.23,46.3,46.12,46.29,34100.0,46.23,46.3,46.12,46.29,34100.0
2021-10-11 11:20:00,46.29,46.29,45.92,46.11,57200.0,46.29,46.29,45.92,46.11,57200.0
2021-10-11 11:25:00,46.01,46.07,45.91,46.05,32244.0,46.01,46.07,45.91,46.05,32244.0
2021-10-11 11:30:00,46.02,46.08,46.0,46.01,18352.0,46.02,46.08,46.0,46.01,18352.0
2021-10-11 11:35:00,46.0,46.54,46.0,46.43,103676.0,46.0,46.54,46.0,46.43,103676.0
2021-10-11 11:40:00,46.31,46.4,46.25,46.36,40140.0,46.31,46.4,46.25,46.36,40140.0
2021-10-11 11:45:00,46.31,46.51,46.31,46.44,36540.0,46.31,46.51,46.31,46.44,36540.0
2021-10-11 11:50:00,46.47,46.94,46.43,46.75,196520.0,46.47,46.94,46.43,46.75,196520.0
2021-10-11 11:55:00,46.79,46.91,46.54,46.57,328424.0,46.79,46.91,46.54,46.57,328424.0
2021-10-11 12:00:00,46.59,46.61,46.35,46.4,177700.0,46.59,46.61,46.35,46.4,177700.0
2021-10-11 12:05:00,46.43,46.46,46.27,46.38,60156.0,46.43,46.46,46.27,46.38,60156.0
2021-10-11 12:10:00,46.38,46.61,46.35,46.38,35040.0,46.38,46.61,46.35,46.38,35040.0
2021-10-11 12:15:00,46.38,46.52,46.34,46.38,19484.0,46.38,46.52,46.34,46.38,19484.0
2021-10-11 12:20:00,46.35,46.5,46.35,46.45,20728.0,46.35,46.5,46.35,46.45,20728.0
2021-10-11 12:25:00,46.44,46.45,46.38,46.42,13432.0,46.44,46.45,46.38,46.42,13432.0
2021-10-11 12:30:00,46.43,46.44,46.1,46.18,60584.0,46.43,46.44,46.1,46.18,60584.0
2021-10-11 12:35:00,46.18,46.29,46.0,46.27,61596.0,46.18,46.29,46.0,46.27,61596.0
2021-10-11 12:40:00,46.28,46.28,46.13,46.13,10512.0,46.28,46.28,46.13,46.13,10512.0
2021-10-11 12:45:00,46.13,46.18,46.02,46.1,34256.0,46.13,46.18,46.02,46.1,34256.0
2021-10-11 12:50:00,46.08,46.2,45.94,46.18,89240.0,46.08,46.2,45.94,46.18,89240.0
2021-10-11 12:55:00,46.17,46.19,46.08,46.09,22308.0,46.17,46.19,46.08,46.09,22308.0
2021-10-11 13:00:00,46.04,46.1,45.93,46.0,67340.0,46.04,46.1,45.93,46.0,67340.0
2021-10-11 13:05:00,45.99,45.99,45.78,45.82,91048.0,45.99,45.99,45.78,45.82,91048.0
2021-10-11 13:10:00,45.8,45.89,45.77,45.84,36840.0,45.8,45.89,45.77,45.84,36840.0
2021-10-11 13:15:00,45.87,46.0,45.85,45.88,71184.0,45.87,46.0,45.85,45.88,71184.0
2021-10-11 13:20:00,45.88,45.88,45.5,45.58,169588.0,45.88,45.88,45.5,45.58,169588.0
2021-10-11 13:25:00,45.55,45.58,45.23,45.32,104728.0,45.55,45.58,45.23,45.32,104728.0
2021-10-11 13:30:00,45.35,45.5,45.29,45.5,54988.0,45.35,45.5,45.29,45.5,54988.0
2021-10-11 13:35:00,45.54,45.57,45.38,45.51,49184.0,45.54,45.57,45.38,45.51,49184.0
2021-10-11 13:40:00,45.54,45.62,45.54,45.62,20944.0,45.54,45.62,45.54,45.62,20944.0
2021-10-11 13:45:00,45.62,45.67,45.36,45.45,56264.0,45.62,45.67,45.36,45.45,56264.0
2021-10-11 13:50:00,45.45,45.62,45.45,45.55,13196.0,45.45,45.62,45.45,45.55,13196.0
2021-10-11 13:55:00,45.58,45.64,45.5,45.59,25736.0,45.58,45.64,45.5,45.59,25736.0
2021-10-11 14:00:00,45.62,45.64,45.57,45.6,13604.0,45.62,45.64,45.57,45.6,13604.0
2021-10-11 14:05:00,45.63,45.63,45.55,45.6,16104.0,45.63,45.63,45.55,45.6,16104.0
2021-10-11 14:10:00,45.58,45.58,45.48,45.54,11672.0,45.58,45.58,45.48,45.54,11672.0
2021-10-11 14:15:00,45.52,45.58,45.52,45.52,14916.0,45.52,45.58,45.52,45.52,14916.0
2021-10-11 14:20:00,45.53,45.53,45.37,45.41,19696.0,45.53,45.53,45.37,45.41,19696.0
2021-10-11 14:25:00,45.43,45.43,45.26,45.27,19184.0,45.43,45.43,45.26,45.27,19184.0
2021-10-11 14:30:00,45.29,45.29,45.1,45.11,41492.0,45.29,45.29,45.1,45.11,41492.0
2021-10-11 14:35:00,45.18,45.18,45.09,45.15,22692.0,45.18,45.18,45.09,45.15,22692.0
2021-10-11 14:40:00,45.13,45.19,45.1,45.1,26904.0,45.13,45.19,45.1,45.1,26904.0
2021-10-11 14:45:00,45.19,45.2,45.1,45.18,14700.0,45.19,45.2,45.1,45.18,14700.0
2021-10-11 14:50:00,45.25,45.25,45.17,45.22,5600.0,45.25,45.25,45.17,45.22,5600.0
2021-10-11 14:55:00,45.15,45.25,45.15,45.21,18360.0,45.15,45.25,45.15,45.21,18360.0
2021-10-11 15:00:00,45.23,45.26,45.15,45.15,13264.0,45.23,45.26,45.15,45.15,13264.0
2021-10-11 15:05:00,45.14,45.17,44.97,45.05,45156.0,45.14,45.17,44.97,45.05,45156.0
2021-10-11 15:10:00,45.04,45.16,45.03,45.07,28008.0,45.04,45.16,45.03,45.07,28008.0
2021-10-11 15:15:00,45.09,45.12,45.06,45.08,4572.0,45.09,45.12,45.06,45.08,4572.0
2021-10-11 15:20:00,45.04,45.05,44.89,44.92,24216.0,45.04,45.05,44.89,44.92,24216.0
2021-10-11 15:25:00,44.94,45.01,44.89,45.01,62008.0,44.94,45.01,44.89,45.01,62008.0
2021-10-11 15:30:00,44.97,45.06,44.9,44.96,30892.0,44.97,45.06,44.9,44.96,30892.0
2021-10-11 15:35:00,44.96,44.97,44.85,44.87,21536.0,44.96,44.97,44.85,44.87,21536.0
2021-10-11 15:40:00,44.82,44.84,44.65,44.69,45468.0,44.82,44.84,44.65,44.69,45468.0
2021-10-11 15:45:00,44.66,44.72,44.53,44.53,64768.0,44.66,44.72,44.53,44.53,64768.0
2021-10-11 15:50:00,44.51,44.64,44.51,44.56,93072.0,44.51,44.64,44.51,44.56,93072.0
2021-10-11 15:55:00,44.54,44.6,44.44,44.56,186808.0,44.54,44.6,44.44,44.56,186808.0
2021-10-12 09:30:00,45.21,45.45,44.68,45.32,261128.0,45.21,45.45,44.68,45.32,261128.0
2021-10-12 09:35:00,45.27,45.29,44.95,45.16,98704.0,45.27,45.29,44.95,45.16,98704.0
2021-10-12 09:40:00,45.15,45.25,44.81,44.82,78672.0,45.15,45.25,44.81,44.82,78672.0
2021-10-12 09:45:00,44.77,44.99,44.63,44.94,88588.0,44.77,44.99,44.63,44.94,88588.0
2021-10-12 09:50:00,44.94,45.17,44.94,45.13,59356.0,44.94,45.17,44.94,45.13,59356.0
2021-10-12 09:55:00,45.08,45.32,44.97,45.11,74832.0,45.08,45.32,44.97,45.11,74832.0
2021-10-12 10:00:00,44.96,45.08,44.95,45.02,36760.0,44.96,45.08,44.95,45.02,36760.0
2021-10-12 10:05:00,45.02,45.22,45.0,45.04,36768.0,45.02,45.22,45.0,45.04,36768.0
2021-10-12 10:10:00,45.06,45.09,44.96,45.06,51340.0,45.06,45.09,44.96,45.06,51340.0
2021-10-12 10:15:00,45.02,45.04,44.5,44.62,159316.0,45.02,45.04,44.5,44.62,159316.0
2021-10-12 10:20:00,44.62,44.79,44.56,44.66,43044.0,44.62,44.79,44.56,44.66,43044.0
2021-10-12 10:25:00,44.63,44.69,44.51,44.66,58184.0,44.63,44.69,44.51,44.66,58184.0
2021-10-12 10:30:00,44.64,44.66,44.55,44.66,24004.0,44.64,44.66,44.55,44.66,24004.0
2021-10-12 10:35:00,44.61,44.66,44.3,44.38,78288.0,44.61,44.66,44.3,44.38,78288.0
2021-10-12 10:40:00,44.36,44.51,44.34,44.44,27188.0,44.36,44.51,44.34,44.44,27188.0
2021-10-12 10:45:00,44.44,44.63,44.37,44.37,79160.0,44.44,44.63,44.37,44.37,79160.0
2021-10-12 10:50:00,44.35,44.35,44.2,44.25,46752.0,44.35,44.35,44.2,44.25,46752.0
2021-10-12 10:55:00,44.26,44.42,44.26,44.35,18648.0,44.26,44.42,44.26,44.35,18648.0
2021-10-12 11:00:00,44.33,44.44,44.08,44.17,31392.0,44.33,44.44,44.08,44.17,31392.0
2021-10-12 11:05:00,44.11,44.26,44.06,44.23,23312.0,44.11,44.26,44.06,44.23,23312.0
2021-10-12 11:10:00,44.21,44.24,44.08,44.12,15712.0,44.21,44.24,44.08,44.12,15712.0
2021-10-12 11:15:00,44.09,44.16,44.04,44.1,16696.0,44.09,44.16,44.04,44.1,16696.0
2021-10-12 11:20:00,44.02,44.14,44.02,44.14,16068.0,44.02,44.14,44.02,44.14,16068.0
2021-10-12 11:25:00,44.15,44.15,43.75,43.81,45368.0,44.15,44.15,43.75,43.81,45368.0
2021-10-12 11:30:00,43.83,43.98,43.83,43.95,23772.0,43.83,43.98,43.83,43.95,23772.0
2021-10-12 11:35:00,43.96,44.0,43.94,43.99,6616.0,43.96,44.0,43.94,43.99,6616.0
2021-10-12 11:40:00,43.92,43.99,43.92,43.92,10196.0,43.92,43.99,43.92,43.92,10196.0
2021-10-12 11:45:00,43.95,44.13,43.9,44.1,35168.0,43.95,44.13,43.9,44.1,35168.0
2021-10-12 11:50:00,44.1,44.26,44.07,44.25,42736.0,44.1,44.26,44.07,44.25,42736.0
2021-10-12 11:55:00,44.22,44.31,44.19,44.31,29800.0,44.22,44.31,44.19,44.31,29800.0
2021-10-12 12:00:00,44.34,44.34,44.2,44.25,28172.0,44.34,44.34,44.2,44.25,28172.0
2021-10-12 12:05:00,44.24,44.24,44.13,44.16,6460.0,44.24,44.24,44.13,44.16,6460.0
2021-10-12 12:10:00,44.11,44.14,44.02,44.1,14520.0,44.11,44.14,44.02,44.1,14520.0
2021-10-12 12:15:00,44.13,44.18,44.09,44.12,14480.0,44.13,44.18,44.09,44.12,14480.0
2021-10-12 12:20:00,44.12,44.27,44.12,44.25,25936.0,44.12,44.27,44.12,44.25,25936.0
2021-10-12 12:25:00,44.27,44.27,44.1,44.17,27252.0,44.27,44.27,44.1,44.17,27252.0
2021-10-12 12:30:00,44.12,44.19,44.06,44.06,6432.0,44.12,44.19,44.06,44.06,6432.0
2021-10-12 12:35:00,44.03,44.04,43.95,43.99,26156.0,44.03,44.04,43.95,43.99,26156.0
2021-10-12 12:40:00,43.97,43.98,43.89,43.9,11872.0,43.97,43.98,43.89,43.9,11872.0
2021-10-12 12:45:00,43.91,44.12,43.87,44.1,42028.0,43.91,44.12,43.87,44.1,42028.0
2021-10-12 12:50:00,44.09,44.09,44.0,44.0,15620.0,44.09,44.09,44.0,44.0,15620.0
2021-10-12 12:55:00,43.92,43.97,43.91,43.91,5464.0,43.92,43.97,43.91,43.91,5464.0
2021-10-12 13:00:00,43.94,43.99,43.93,43.97,3728.0,43.94,43.99,43.93,43.97,3728.0
2021-10-12 13:05:00,43.99,43.99,43.93,43.96,17968.0,43.99,43.99,43.93,43.96,17968.0
2021-10-12 13:10:00,43.96,44.02,43.93,43.99,11200.0,43.96,44.02,43.93,43.99,11200.0
2021-10-12 13:15:00,43.96,43.99,43.89,43.9,12560.0,43.96,43.99,43.89,43.9,12560.0
2021-10-12 13:20:00,43.9,43.92,43.8,43.81,49544.0,43.9,43.92,43.8,43.81,49544.0
2021-10-12 13:25:00,43.79,43.79,43.61,43.63,74180.0,43.79,43.79,43.61,43.63,74180.0
2021-10-12 13:30:00,43.63,43.77,43.51,43.77,49032.0,43.63,43.77,43.51,43.77,49032.0
2021-10-12 13:35:00,43.75,43.78,43.66,43.74,20208.0,43.75,43.78,43.66,43.74,20208.0
2021-10-12 13:40:00,43.76,43.76,43.58,43.64,12764.0,43.76,43.76,43.58,43.64,12764.0
2021-10-12 13:45:00,43.6,43.6,43.51,43.51,40488.0,43.6,43.6,43.51,43.51,40488.0
2021-10-12 13:50:00,43.51,43.54,43.46,43.49,52552.0,43.51,43.54,43.46,43.49,52552.0
2021-10-12 13:55:00,43.46,43.54,43.45,43.54,14700.0,43.46,43.54,43.45,43.54,14700.0
2021-10-12 14:00:00,43.52,43.54,43.49,43.54,6676.0,43.52,43.54,43.49,43.54,6676.0
2021-10-12 14:05:00,43.49,43.54,43.48,43.54,29492.0,43.49,43.54,43.48,43.54,29492.0
2021-10-12 14:10:00,43.53,43.54,43.47,43.52,78572.0,43.53,43.54,43.47,43.52,78572.0
2021-10-12 14:15:00,43.54,43.63,43.49,43.6,64932.0,43.54,43.63,43.49,43.6,64932.0
2021-10-12 14:20:00,43.62,43.69,43.58,43.64,8156.0,43.62,43.69,43.58,43.64,8156.0
2021-10-12 14:25:00,43.67,43.72,43.65,43.71,9720.0,43.67,43.72,43.65,43.71,9720.0
2021-10-12 14:30:00,43.73,43.73,43.66,43.67,8492.0,43.73,43.73,43.66,43.67,8492.0
2021-10-12 14:35:00,43.68,43.8,43.68,43.79,29304.0,43.68,43.8,43.68,43.79,29304.0
2021-10-12 14:40:00,43.77,43.96,43.77,43.85,45108.0,43.77,43.96,43.77,43.85,45108.0
2021-10-12 14:45:00,43.88,43.88,43.75,43.81,22516.0,43.88,43.88,43.75,43.81,22516.0
2021-10-12 14:50:00,43.77,43.82,43.7,43.81,26356.0,43.77,43.82,43.7,43.81,26356.0
2021-10-12 14:55:00,43.8,43.82,43.72,43.79,14268.0,43.8,43.82,43.72,43.79,14268.0
2021-10-12 15:00:00,43.76,43.76,43.55,43.55,25748.0,43.76,43.76,43.55,43.55,25748.0
2021-10-12 15:05:00,43.59,43.67,43.59,43.66,11212.0,43.59,43.67,43.59,43.66,11212.0
2021-10-12 15:10:00,43.7,43.76,43.52,43.76,36624.0,43.7,43.76,43.52,43.76,36624.0
2021-10-12 15:15:00,43.75,43.8,43.64,43.71,23436.0,43.75,43.8,43.64,43.71,23436.0
2021-10-12 15:20:00,43.69,43.71,43.63,43.69,23248.0,43.69,43.71,43.63,43.69,23248.0
2021-10-12 15:25:00,43.63,43.68,43.56,43.63,28872.0,43.63,43.68,43.56,43.63,28872.0
2021-10-12 15:30:00,43.6,43.74,43.59,43.73,15444.0,43.6,43.74,43.59,43.73,15444.0
2021-10-12 15:35:00,43.71,43.99,43.67,43.85,99660.0,43.71,43.99,43.67,43.85,99660.0
2021-10-12 15:40:00,43.82,43.84,43.74,43.83,65864.0,43.82,43.84,43.74,43.83,65864.0
2021-10-12 15:45:00,43.8,43.98,43.79,43.96,43432.0,43.8,43.98,43.79,43.96,43432.0
2021-10-12 15:50:00,43.95,44.06,43.9,43.95,72292.0,43.95,44.06,43.9,43.95,72292.0
2021-10-12 15:55:00,43.9,44.0,43.87,43.96,126728.0,43.9,44.0,43.87,43.96,126728.0
2021-10-13 09:30:00,44.58,44.6,44.0,44.25,128672.0,44.58,44.6,44.0,44.25,128672.0
2021-10-13 09:35:00,44.15,44.45,44.03,44.24,70348.0,44.15,44.45,44.03,44.24,70348.0
2021-10-13 09:40:00,44.31,44.72,44.13,44.64,59240.0,44.31,44.72,44.13,44.64,59240.0
2021-10-13 09:45:00,44.65,45.0,44.56,44.64,114556.0,44.65,45.0,44.56,44.64,114556.0
2021-10-13 09:50:00,44.69,44.77,44.39,44.39,25768.0,44.69,44.77,44.39,44.39,25768.0
2021-10-13 09:55:00,44.29,44.44,44.22,44.33,35660.0,44.29,44.44,44.22,44.33,35660.0
2021-10-13 10:00:00,44.3,44.5,44.18,44.36,59136.0,44.3,44.5,44.18,44.36,59136.0
2021-10-13 10:05:00,44.33,44.38,44.17,44.21,24204.0,44.33,44.38,44.17,44.21,24204.0
2021-10-13 10:10:00,44.18,44.18,44.0,44.1,39596.0,44.18,44.18,44.0,44.1,39596.0
2021-10-13 10:15:00,44.13,44.35,44.13,44.3,22384.0,44.13,44.35,44.13,44.3,22384.0
2021-10-13 10:20:00,44.32,44.46,44.18,44.4,42324.0,44.32,44.46,44.18,44.4,42324.0
2021-10-13 10:25:00,44.4,44.52,44.23,44.23,39296.0,44.4,44.52,44.23,44.23,39296.0
2021-10-13 10:30:00,44.19,44.41,44.13,44.33,35424.0,44.19,44.41,44.13,44.33,35424.0
2021-10-13 10:35:00,44.32,44.5,44.31,44.47,30032.0,44.32,44.5,44.31,44.47,30032.0
2021-10-13 10:40:00,44.47,44.96,44.44,44.85,95704.0,44.47,44.96,44.44,44.85,95704.0
2021-10-13 10:45:00,44.84,45.0,44.62,44.88,77352.0,44.84,45.0,44.62,44.88,77352.0
2021-10-13 10:50:00,44.85,44.85,44.58,44.75,33100.0,44.85,44.85,44.58,44.75,33100.0
2021-10-13 10:55:00,44.76,44.76,44.64,44.71,17432.0,44.76,44.76,44.64,44.71,17432.0
2021-10-13 11:00:00,44.76,44.91,44.74,44.89,39856.0,44.76,44.91,44.74,44.89,39856.0
2021-10-13 11:05:00,44.89,44.93,44.83,44.93,9152.0,44.89,44.93,44.83,44.93,9152.0
2021-10-13 11:10:00,44.96,45.61,44.96,45.34,174128.0,44.96,45.61,44.96,45.34,174128.0
2021-10-13 11:15:00,45.37,45.45,45.26,45.3,57404.0,45.37,45.45,45.26,45.3,57404.0
2021-10-13 11:20:00,45.31,45.36,45.15,45.23,27088.0,45.31,45.36,45.15,45.23,27088.0
2021-10-13 11:25:00,45.24,45.33,45.15,45.19,35020.0,45.24,45.33,45.15,45.19,35020.0
2021-10-13 11:30:00,45.2,45.27,45.07,45.1,26200.0,45.2,45.27,45.07,45.1,26200.0
2021-10-13 11:35:00,45.09,45.1,44.91,44.92,30260.0,45.09,45.1,44.91,44.92,30260.0
2021-10-13 11:40:00,44.93,45.04,44.9,45.03,17536.0,44.93,45.04,44.9,45.03,17536.0
2021-10-13 11:45:00,45.04,45.16,45.04,45.12,22836.0,45.04,45.16,45.04,45.12,22836.0
2021-10-13 11:50:00,45.16,45.16,45.05,45.05,7920.0,45.16,45.16,45.05,45.05,7920.0
2021-10-13 11:55:00,45.11,45.25,45.11,45.23,18644.0,45.11,45.25,45.11,45.23,18644.0
2021-10-13 12:00:00,45.24,45.33,45.24,45.33,23748.0,45.24,45.33,45.24,45.33,23748.0
2021-10-13 12:05:00,45.33,45.36,45.16,45.26,17728.0,45.33,45.36,45.16,45.26,17728.0
2021-10-13 12:10:00,45.31,45.35,45.24,45.27,16244.0,45.31,45.35,45.24,45.27,16244.0
2021-10-13 12:15:00,45.27,45.31,45.13,45.19,17692.0,45.27,45.31,45.13,45.19,17692.0
2021-10-13 12:20:00,45.2,45.28,45.2,45.23,10968.0,45.2,45.28,45.2,45.23,10968.0
2021-10-13 12:25:00,45.29,45.3,45.25,45.28,6896.0,45.29,45.3,45.25,45.28,6896.0
2021-10-13 12:30:00,45.26,45.29,45.19,45.23,19504.0,45.26,45.29,45.19,45.23,19504.0
2021-10-13 12:35:00,45.25,45.41,45.25,45.35,23144.0,45.25,45.41,45.25,45.35,23144.0
2021-10-13 12:40:00,45.34,45.37,45.26,45.32,23012.0,45.34,45.37,45.26,45.32,23012.0
2021-10-13 12:45:00,45.35,45.4,45.32,45.39,10808.0,45.35,45.4,45.32,45.39,10808.0
2021-10-13 12:50:00,45.42,45.56,45.37,45.56,49228.0,45.42,45.56,45.37,45.56,49228.0
2021-10-13 12:55:00,45.55,45.94,45.55,45.82,93532.0,45.55,45.94,45.55,45.82,93532.0
2021-10-13 13:00:00,45.82,46.56,45.82,46.38,285752.0,45.82,46.56,45.82,46.38,285752.0
2021-10-13 13:05:00,46.39,46.44,46.0,46.08,137520.0,46.39,46.44,46.0,46.08,137520.0
2021-10-13 13:10:00,46.13,46.2,46.0,46.14,42416.0,46.13,46.2,46.0,46.14,42416.0
2021-10-13 13:15:00,46.18,46.18,45.96,46.06,39816.0,46.18,46.18,45.96,46.06,39816.0
2021-10-13 13:20:00,46.1,46.13,45.96,45.99,34356.0,46.1,46.13,45.96,45.99,34356.0
2021-10-13 13:25:00,46.0,46.5,45.99,46.45,145752.0,46.0,46.5,45.99,46.45,145752.0
2021-10-13 13:30:00,46.42,46.42,46.13,46.13,65096.0,46.42,46.42,46.13,46.13,65096.0
2021-10-13 13:35:00,46.13,46.77,46.13,46.67,177584.0,46.13,46.77,46.13,46.67,177584.0
2021-10-13 13:40:00,46.69,47.05,46.68,46.81,194628.0,46.69,47.05,46.68,46.81,194628.0
2021-10-13 13:45:00,46.76,46.8,46.58,46.62,67068.0,46.76,46.8,46.58,46.62,67068.0
2021-10-13 13:50:00,46.6,46.96,46.6,46.91,114384.0,46.6,46.96,46.6,46.91,114384.0
2021-10-13 13:55:00,46.91,46.94,46.74,46.75,60080.0,46.91,46.94,46.74,46.75,60080.0
2021-10-13 14:00:00,46.75,46.96,46.69,46.72,84296.0,46.75,46.96,46.69,46.72,84296.0
2021-10-13 14:05:00,46.69,46.69,46.48,46.6,98976.0,46.69,46.69,46.48,46.6,98976.0
2021-10-13 14:10:00,46.58,46.65,46.3,46.61,97488.0,46.58,46.65,46.3,46.61,97488.0
2021-10-13 14:15:00,46.64,46.67,46.52,46.62,49760.0,46.64,46.67,46.52,46.62,49760.0
2021-10-13 14:20:00,46.62,46.76,46.62,46.67,57616.0,46.62,46.76,46.62,46.67,57616.0
2021-10-13 14:25:00,46.71,46.81,46.59,46.59,50808.0,46.71,46.81,46.59,46.59,50808.0
2021-10-13 14:30:00,46.65,46.67,46.54,46.63,35364.0,46.65,46.67,46.54,46.63,35364.0
2021-10-13 14:35:00,46.68,46.9,46.62,46.75,105240.0,46.68,46.9,46.62,46.75,105240.0
2021-10-13 14:40:00,46.79,46.79,46.62,46.65,38444.0,46.79,46.79,46.62,46.65,38444.0
2021-10-13 14:45:00,46.65,46.67,46.25,46.33,134876.0,46.65,46.67,46.25,46.33,134876.0
2021-10-13 14:50:00,46.31,46.38,46.03,46.1,166096.0,46.31,46.38,46.03,46.1,166096.0
2021-10-13 14:55:00,46.08,46.3,46.03,46.3,42044.0,46.08,46.3,46.03,46.3,42044.0
2021-10-13 15:00:00,46.3,46.54,46.25,46.27,83340.0,46.3,46.54,46.25,46.27,83340.0
2021-10-13 15:05:00,46.27,46.45,46.27,46.43,34988.0,46.27,46.45,46.27,46.43,34988.0
2021-10-13 15:10:00,46.38,46.42,46.22,46.23,23924.0,46.38,46.42,46.22,46.23,23924.0
2021-10-13 15:15:00,46.24,46.34,45.98,46.03,57604.0,46.24,46.34,45.98,46.03,57604.0
2021-10-13 15:20:00,45.99,45.99,45.78,45.95,70540.0,45.99,45.99,45.78,45.95,70540.0
2021-10-13 15:25:00,45.95,46.0,45.88,45.89,30268.0,45.95,46.0,45.88,45.89,30268.0
2021-10-13 15:30:00,45.89,45.97,45.79,45.81,26900.0,45.89,45.97,45.79,45.81,26900.0
2021-10-13 15:35:00,45.87,46.0,45.76,46.0,86176.0,45.87,46.0,45.76,46.0,86176.0
2021-10-13 15:40:00,46.0,46.08,45.7,45.75,111960.0,46.0,46.08,45.7,45.75,111960.0
2021-10-13 15:45:00,45.75,45.84,45.72,45.78,52320.0,45.75,45.84,45.72,45.78,52320.0
2021-10-13 15:50:00,45.79,46.09,45.79,46.0,75352.0,45.79,46.09,45.79,46.0,75352.0
2021-10-13 15:55:00,45.99,46.06,45.95,46.03,131792.0,45.99,46.06,45.95,46.03,131792.0
2021-10-14 09:30:00,45.94,46.65,45.88,46.3,203140.0,45.94,46.65,45.88,46.3,203140.0
2021-10-14 09:35:00,46.25,46.66,46.13,46.58,203056.0,46.25,46.66,46.13,46.58,203056.0
2021-10-14 09:40:00,46.54,46.75,46.3,46.41,83332.0,46.54,46.75,46.3,46.41,83332.0
2021-10-14 09:45:00,46.33,46.65,45.83,45.93,108840.0,46.33,46.65,45.83,45.93,108840.0
2021-10-14 09:50:00,45.95,46.11,45.78,45.85,96880.0,45.95,46.11,45.78,45.85,96880.0
2021-10-14 09:55:00,45.89,46.05,45.69,45.84,33716.0,45.89,46.05,45.69,45.84,33716.0
2021-10-14 10:00:00,45.88,46.09,45.85,45.94,30760.0,45.88,46.09,45.85,45.94,30760.0
2021-10-14 10:05:00,46.0,46.36,46.0,46.3,48720.0,46.0,46.36,46.0,46.3,48720.0
2021-10-14 10:10:00,46.37,46.54,46.24,46.3,59460.0,46.37,46.54,46.24,46.3,59460.0
2021-10-14 10:15:00,46.33,46.49,46.27,46.49,32116.0,46.33,46.49,46.27,46.49,32116.0
2021-10-14 10:20:00,46.49,46.8,46.42,46.8,80560.0,46.49,46.8,46.42,46.8,80560.0
2021-10-14 10:25:00,46.79,47.3,46.79,46.84,185732.0,46.79,47.3,46.79,46.84,185732.0
2021-10-14 10:30:00,46.81,47.55,46.81,47.36,168592.0,46.81,47.55,46.81,47.36,168592.0
2021-10-14 10:35:00,47.38,47.44,46.9,47.29,108880.0,47.38,47.44,46.9,47.29,108880.0
2021-10-14 10:40:00,47.29,47.49,46.95,47.0,75960.0,47.29,47.49,46.95,47.0,75960.0
2021-10-14 10:45:00,46.95,47.1,46.75,46.8,87064.0,46.95,47.1,46.75,46.8,87064.0
2021-10-14 10:50:00,46.79,46.84,46.64,46.74,40028.0,46.79,46.84,46.64,46.74,40028.0
2021-10-14 10:55:00,46.79,46.91,46.68,46.73,42460.0,46.79,46.91,46.68,46.73,42460.0
2021-10-14 11:00:00,46.71,47.1,46.71,47.02,54220.0,46.71,47.1,46.71,47.02,54220.0
2021-10-14 11:05:00,46.93,47.08,46.71,46.79,45792.0,46.93,47.08,46.71,46.79,45792.0
2021-10-14 11:10:00,46.78,46.88,46.5,46.6,81884.0,46.78,46.88,46.5,46.6,81884.0
2021-10-14 11:15:00,46.59,46.62,46.27,46.39,67764.0,46.59,46.62,46.27,46.39,67764.0
2021-10-14 11:20:00,46.39,46.55,46.38,46.49,32352.0,46.39,46.55,46.38,46.49,32352.0
2021-10-14 11:25:00,46.45,46.59,46.45,46.59,16808.0,46.45,46.59,46.45,46.59,16808.0
2021-10-14 11:30:00,46.59,46.75,46.53,46.63,35360.0,46.59,46.75,46.53,46.63,35360.0
2021-10-14 11:35:00,46.62,46.83,46.55,46.73,51924.0,46.62,46.83,46.55,46.73,51924.0
2021-10-14 11:40:00,46.67,46.67,46.55,46.6,15444.0,46.67,46.67,46.55,46.6,15444.0
2021-10-14 11:45:00,46.64,46.66,46.47,46.56,25668.0,46.64,46.66,46.47,46.56,25668.0
2021-10-14 11:50:00,46.5,46.6,46.46,46.5,30108.0,46.5,46.6,46.46,46.5,30108.0
2021-10-14 11:55:00,46.5,46.62,46.5,46.57,20352.0,46.5,46.62,46.5,46.57,20352.0
2021-10-14 12:00:00,46.59,46.73,46.45,46.45,39368.0,46.59,46.73,46.45,46.45,39368.0
2021-10-14 12:05:00,46.46,46.56,46.44,46.53,21740.0,46.46,46.56,46.44,46.53,21740.0
2021-10-14 12:10:00,46.51,46.51,46.09,46.23,101152.0,46.51,46.51,46.09,46.23,101152.0
2021-10-14 12:15:00,46.19,46.28,46.19,46.2,32356.0,46.19,46.28,46.19,46.2,32356.0
2021-10-14 12:20:00,46.16,46.21,46.02,46.13,48528.0,46.16,46.21,46.02,46.13,48528.0
2021-10-14 12:25:00,46.16,46.22,46.13,46.2,38792.0,46.16,46.22,46.13,46.2,38792.0
2021-10-14 12:30:00,46.2,46.25,46.15,46.19,11368.0,46.2,46.25,46.15,46.19,11368.0
2021-10-14 12:35:00,46.23,46.27,46.2,46.21,23808.0,46.23,46.27,46.2,46.21,23808.0
2021-10-14 12:40:00,46.25,46.6,46.25,46.5,92860.0,46.25,46.6,46.25,46.5,92860.0
2021-10-14 12:45:00,46.57,46.65,46.42,46.49,61720.0,46.57,46.65,46.42,46.49,61720.0
2021-10-14 12:50:00,46.45,46.69,46.43,46.65,40976.0,46.45,46.69,46.43,46.65,40976.0
2021-10-14 12:55:00,46.64,46.64,46.2,46.2,46860.0,46.64,46.64,46.2,46.2,46860.0
2021-10-14 13:00:00,46.22,46.33,46.18,46.23,25452.0,46.22,46.33,46.18,46.23,25452.0
2021-10-14 13:05:00,46.23,46.23,46.13,46.22,11928.0,46.23,46.23,46.13,46.22,11928.0
2021-10-14 13:10:00,46.27,46.29,46.21,46.29,14332.0,46.27,46.29,46.21,46.29,14332.0
2021-10-14 13:15:00,46.27,46.3,46.22,46.24,9324.0,46.27,46.3,46.22,46.24,9324.0
2021-10-14 13:20:00,46.2,46.22,46.14,46.18,13104.0,46.2,46.22,46.14,46.18,13104.0
2021-10-14 13:25:00,46.13,46.24,46.13,46.14,26948.0,46.13,46.24,46.13,46.14,26948.0
2021-10-14 13:30:00,46.15,46.48,46.15,46.35,30920.0,46.15,46.48,46.15,46.35,30920.0
2021-10-14 13:35:00,46.36,46.51,46.34,46.34,27356.0,46.36,46.51,46.34,46.34,27356.0
2021-10-14 13:40:00,46.4,46.41,46.13,46.13,30224.0,46.4,46.41,46.13,46.13,30224.0
2021-10-14 13:45:00,46.13,46.25,46.13,46.25,10384.0,46.13,46.25,46.13,46.25,10384.0
2021-10-14 13:50:00,46.28,46.28,46.17,46.21,16700.0,46.28,46.28,46.17,46.21,16700.0
2021-10-14 13:55:00,46.17,46.38,46.17,46.36,33972.0,46.17,46.38,46.17,46.36,33972.0
2021-10-14 14:00:00,46.36,46.37,45.92,45.92,189776.0,46.36,46.37,45.92,45.92,189776.0
2021-10-14 14:05:00,45.92,46.13,45.89,46.07,35380.0,45.92,46.13,45.89,46.07,35380.0
2021-10-14 14:10:00,46.12,46.22,46.08,46.18,15376.0,46.12,46.22,46.08,46.18,15376.0
2021-10-14 14:15:00,46.2,46.29,46.17,46.25,20600.0,46.2,46.29,46.17,46.25,20600.0
2021-10-14 14:20:00,46.27,46.28,46.2,46.25,7800.0,46.27,46.28,46.2,46.25,7800.0
2021-10-14 14:25:00,46.23,46.23,46.05,46.17,29652.0,46.23,46.23,46.05,46.17,29652.0
2021-10-14 14:30:00,46.18,46.18,46.1,46.13,20168.0,46.18,46.18,46.1,46.13,20168.0
2021-10-14 14:35:00,46.1,46.12,45.93,46.05,31508.0,46.1,46.12,45.93,46.05,31508.0
2021-10-14 14:40:00,46.03,46.14,46.03,46.12,16392.0,46.03,46.14,46.03,46.12,16392.0
2021-10-14 14:45:00,46.09,46.16,45.93,46.02,21968.0,46.09,46.16,45.93,46.02,21968.0
2021-10-14 14:50:00,46.06,46.06,45.93,45.94,24864.0,46.06,46.06,45.93,45.94,24864.0
2021-10-14 14:55:00,45.95,46.0,45.74,45.75,66696.0,45.95,46.0,45.74,45.75,66696.0
2021-10-14 15:00:00,45.79,45.95,45.77,45.8,107192.0,45.79,45.95,45.77,45.8,107192.0
2021-10-14 15:05:00,45.75,45.8,45.65,45.75,26252.0,45.75,45.8,45.65,45.75,26252.0
2021-10-14 15:10:00,45.7,45.74,45.65,45.72,14556.0,45.7,45.74,45.65,45.72,14556.0
2021-10-14 15:15:00,45.7,45.83,45.7,45.8,20932.0,45.7,45.83,45.7,45.8,20932.0
2021-10-14 15:20:00,45.79,45.89,45.74,45.74,27424.0,45.79,45.89,45.74,45.74,27424.0
2021-10-14 15:25:00,45.76,45.76,45.69,45.71,19228.0,45.76,45.76,45.69,45.71,19228.0
2021-10-14 15:30:00,45.72,45.91,45.72,45.87,35956.0,45.72,45.91,45.72,45.87,35956.0
2021-10-14 15:35:00,45.92,45.96,45.83,45.91,38472.0,45.92,45.96,45.83,45.91,38472.0
2021-10-14 15:40:00,45.9,45.95,45.78,45.85,28840.0,45.9,45.95,45.78,45.85,28840.0
2021-10-14 15:45:00,45.84,45.95,45.8,45.95,36324.0,45.84,45.95,45.8,45.95,36324.0
2021-10-14 15:50:00,45.92,46.08,45.91,46.07,61172.0,45.92,46.08,45.91,46.07,61172.0
2021-10-14 15:55:00,46.02,46.08,45.95,45.96,168656.0,46.02,46.08,45.95,45.96,168656.0
2021-10-15 09:30:00,46.0,46.2,45.69,45.78,138748.0,46.0,46.2,45.69,45.78,138748.0
2021-10-15 09:35:00,45.77,45.89,45.59,45.79,67092.0,45.77,45.89,45.59,45.79,67092.0
2021-10-15 09:40:00,45.75,46.5,45.75,46.38,88048.0,45.75,46.5,45.75,46.38,88048.0
2021-10-15 09:45:00,46.38,46.46,46.21,46.27,56500.0,46.38,46.46,46.21,46.27,56500.0
2021-10-15 09:50:00,46.28,46.4,46.25,46.35,33692.0,46.28,46.4,46.25,46.35,33692.0
2021-10-15 09:55:00,46.4,46.67,46.32,46.43,85588.0,46.4,46.67,46.32,46.43,85588.0
2021-10-15 10:00:00,46.37,46.41,45.88,45.88,49028.0,46.37,46.41,45.88,45.88,49028.0
2021-10-15 10:05:00,45.92,46.12,45.92,45.94,33552.0,45.92,46.12,45.92,45.94,33552.0
2021-10-15 10:10:00,45.96,46.11,45.75,45.83,49968.0,45.96,46.11,45.75,45.83,49968.0
2021-10-15 10:15:00,45.8,46.1,45.75,46.1,18000.0,45.8,46.1,45.75,46.1,18000.0
2021-10-15 10:20:00,46.07,46.15,45.96,46.07,63212.0,46.07,46.15,45.96,46.07,63212.0
2021-10-15 10:25:00,46.06,46.07,45.88,45.93,21480.0,46.06,46.07,45.88,45.93,21480.0
2021-10-15 10:30:00,45.91,45.93,45.72,45.72,35752.0,45.91,45.93,45.72,45.72,35752.0
2021-10-15 10:35:00,45.75,46.02,45.75,45.88,39092.0,45.75,46.02,45.75,45.88,39092.0
2021-10-15 10:40:00,45.92,45.94,45.8,45.94,12028.0,45.92,45.94,45.8,45.94,12028.0
2021-10-15 10:45:00,45.91,46.25,45.89,46.14,64304.0,45.91,46.25,45.89,46.14,64304.0
2021-10-15 10:50:00,46.14,46.14,45.94,46.02,25664.0,46.14,46.14,45.94,46.02,25664.0
2021-10-15 10:55:00,46.02,46.25,46.02,46.24,44868.0,46.02,46.25,46.02,46.24,44868.0
2021-10-15 11:00:00,46.24,46.25,46.08,46.18,30440.0,46.24,46.25,46.08,46.18,30440.0
2021-10-15 11:05:00,46.2,46.25,46.13,46.13,32292.0,46.2,46.25,46.13,46.13,32292.0
2021-10-15 11:10:00,46.08,46.1,45.97,46.01,19652.0,46.08,46.1,45.97,46.01,19652.0
2021-10-15 11:15:00,46.05,46.21,46.03,46.2,13552.0,46.05,46.21,46.03,46.2,13552.0
2021-10-15 11:20:00,46.13,46.16,46.05,46.06,12088.0,46.13,46.16,46.05,46.06,12088.0
2021-10-15 11:25:00,46.09,46.2,46.03,46.18,42696.0,46.09,46.2,46.03,46.18,42696.0
2021-10-15 11:30:00,46.14,46.18,46.01,46.1,24160.0,46.14,46.18,46.01,46.1,24160.0
2021-10-15 11:35:00,46.21,46.74,46.21,46.42,116988.0,46.21,46.74,46.21,46.42,116988.0
2021-10-15 11:40:00,46.39,46.4,46.19,46.22,33096.0,46.39,46.4,46.19,46.22,33096.0
2021-10-15 11:45:00,46.22,46.22,46.07,46.07,26376.0,46.22,46.22,46.07,46.07,26376.0
2021-10-15 11:50:00,46.13,46.17,45.98,46.0,23712.0,46.13,46.17,45.98,46.0,23712.0
2021-10-15 11:55:00,46.03,46.21,46.03,46.06,39500.0,46.03,46.21,46.03,46.06,39500.0
2021-10-15 12:00:00,46.1,46.17,46.02,46.06,18136.0,46.1,46.17,46.02,46.06,18136.0
2021-10-15 12:05:00,46.03,46.07,45.94,45.97,35692.0,46.03,46.07,45.94,45.97,35692.0
2021-10-15 12:10:00,45.99,45.99,45.83,45.87,37556.0,45.99,45.99,45.83,45.87,37556.0
2021-10-15 12:15:00,45.89,45.94,45.85,45.89,15796.0,45.89,45.94,45.85,45.89,15796.0
2021-10-15 12:20:00,45.92,46.04,45.91,45.94,16416.0,45.92,46.04,45.91,45.94,16416.0
2021-10-15 12:25:00,45.93,45.97,45.85,45.92,26104.0,45.93,45.97,45.85,45.92,26104.0
2021-10-15 12:30:00,45.91,45.91,45.68,45.69,48700.0,45.91,45.91,45.68,45.69,48700.0
2021-10-15 12:35:00,45.69,45.8,45.69,45.71,22504.0,45.69,45.8,45.69,45.71,22504.0
2021-10-15 12:40:00,45.71,45.87,45.71,45.74,20144.0,45.71,45.87,45.71,45.74,20144.0
2021-10-15 12:45:00,45.78,45.78,45.67,45.73,26096.0,45.78,45.78,45.67,45.73,26096.0
2021-10-15 12:50:00,45.71,45.73,45.67,45.72,17632.0,45.71,45.73,45.67,45.72,17632.0
2021-10-15 12:55:00,45.71,45.71,45.62,45.69,15868.0,45.71,45.71,45.62,45.69,15868.0
2021-10-15 13:00:00,45.67,45.7,45.56,45.61,19788.0,45.67,45.7,45.56,45.61,19788.0
2021-10-15 13:05:00,45.59,45.59,45.25,45.25,74844.0,45.59,45.59,45.25,45.25,74844.0
2021-10-15 13:10:00,45.31,45.43,45.27,45.34,32200.0,45.31,45.43,45.27,45.34,32200.0
2021-10-15 13:15:00,45.31,45.41,45.28,45.28,30396.0,45.31,45.41,45.28,45.28,30396.0
2021-10-15 13:20:00,45.28,45.56,45.26,45.54,47924.0,45.28,45.56,45.26,45.54,47924.0
2021-10-15 13:25:00,45.5,45.61,45.49,45.54,9872.0,45.5,45.61,45.49,45.54,9872.0
2021-10-15 13:30:00,45.49,45.65,45.48,45.5,23300.0,45.49,45.65,45.48,45.5,23300.0
2021-10-15 13:35:00,45.5,45.5,45.22,45.26,41128.0,45.5,45.5,45.22,45.26,41128.0
2021-10-15 13:40:00,45.32,45.37,45.29,45.32,16092.0,45.32,45.37,45.29,45.32,16092.0
2021-10-15 13:45:00,45.31,45.38,45.27,45.3,39844.0,45.31,45.38,45.27,45.3,39844.0
2021-10-15 13:50:00,45.3,45.37,45.22,45.28,65460.0,45.3,45.37,45.22,45.28,65460.0
2021-10-15 13:55:00,45.31,45.44,45.27,45.42,23796.0,45.31,45.44,45.27,45.42,23796.0
2021-10-15 14:00:00,45.42,45.44,45.32,45.32,23776.0,45.42,45.44,45.32,45.32,23776.0
2021-10-15 14:05:00,45.32,45.37,45.32,45.32,7204.0,45.32,45.37,45.32,45.32,7204.0
2021-10-15 14:10:00,45.34,45.37,45.24,45.36,20840.0,45.34,45.37,45.24,45.36,20840.0
2021-10-15 14:15:00,45.33,45.33,45.29,45.31,5660.0,45.33,45.33,45.29,45.31,5660.0
2021-10-15 14:20:00,45.29,45.36,45.29,45.32,13812.0,45.29,45.36,45.29,45.32,13812.0
2021-10-15 14:25:00,45.35,45.35,45.25,45.3,28652.0,45.35,45.35,45.25,45.3,28652.0
2021-10-15 14:30:00,45.28,45.28,45.22,45.25,47580.0,45.28,45.28,45.22,45.25,47580.0
2021-10-15 14:35:00,45.22,45.29,45.22,45.29,44236.0,45.22,45.29,45.22,45.29,44236.0
2021-10-15 14:40:00,45.26,45.31,45.22,45.29,18776.0,45.26,45.31,45.22,45.29,18776.0
2021-10-15 14:45:00,45.29,45.36,45.25,45.34,17320.0,45.29,45.36,45.25,45.34,17320.0
2021-10-15 14:50:00,45.34,45.34,45.25,45.31,26712.0,45.34,45.34,45.25,45.31,26712.0
2021-10-15 14:55:00,45.31,45.32,45.27,45.28,22132.0,45.31,45.32,45.27,45.28,22132.0
2021-10-15 15:00:00,45.3,45.33,45.22,45.24,73580.0,45.3,45.33,45.22,45.24,73580.0
2021-10-15 15:05:00,45.24,45.32,45.22,45.24,20080.0,45.24,45.32,45.22,45.24,20080.0
2021-10-15 15:10:00,45.25,45.3,45.23,45.23,13932.0,45.25,45.3,45.23,45.23,13932.0
2021-10-15 15:15:00,45.29,45.46,45.27,45.44,39044.0,45.29,45.46,45.27,45.44,39044.0
2021-10-15 15:20:00,45.43,45.5,45.39,45.49,21384.0,45.43,45.5,45.39,45.49,21384.0
2021-10-15 15:25:00,45.48,45.5,45.42,45.43,18160.0,45.48,45.5,45.42,45.43,18160.0
2021-10-15 15:30:00,45.46,45.5,45.43,45.47,16644.0,45.46,45.5,45.43,45.47,16644.0
2021-10-15 15:35:00,45.49,45.68,45.47,45.64,86952.0,45.49,45.68,45.47,45.64,86952.0
2021-10-15 15:40:00,45.65,45.96,45.59,45.88,95556.0,45.65,45.96,45.59,45.88,95556.0
2021-10-15 15:45:00,45.86,45.93,45.74,45.85,48764.0,45.86,45.93,45.74,45.85,48764.0
2021-10-15 15:50:00,45.85,45.92,45.82,45.87,39488.0,45.85,45.92,45.82,45.87,39488.0
2021-10-15 15:55:00,45.91,45.92,45.78,45.78,202664.0,45.91,45.92,45.78,45.78,202664.0
2021-10-18 09:30:00,45.74,46.38,45.65,46.15,203648.0,45.74,46.38,45.65,46.15,203648.0
2021-10-18 09:35:00,46.15,46.3,45.87,46.17,120780.0,46.15,46.3,45.87,46.17,120780.0
2021-10-18 09:40:00,46.24,46.38,46.06,46.06,76764.0,46.24,46.38,46.06,46.06,76764.0
2021-10-18 09:45:00,46.13,46.33,46.12,46.14,40156.0,46.13,46.33,46.12,46.14,40156.0
2021-10-18 09:50:00,46.14,46.2,45.95,46.06,22360.0,46.14,46.2,45.95,46.06,22360.0
2021-10-18 09:55:00,46.1,46.17,45.75,45.75,47104.0,46.1,46.17,45.75,45.75,47104.0
2021-10-18 10:00:00,45.75,45.93,45.63,45.81,74800.0,45.75,45.93,45.63,45.81,74800.0
2021-10-18 10:05:00,45.81,45.91,45.71,45.79,47184.0,45.81,45.91,45.71,45.79,47184.0
2021-10-18 10:10:00,45.77,45.91,45.76,45.85,43332.0,45.77,45.91,45.76,45.85,43332.0
2021-10-18 10:15:00,45.88,46.02,45.84,46.02,39048.0,45.88,46.02,45.84,46.02,39048.0
2021-10-18 10:20:00,45.97,46.12,45.97,46.02,20584.0,45.97,46.12,45.97,46.02,20584.0
2021-10-18 10:25:00,46.06,46.18,46.02,46.12,35612.0,46.06,46.18,46.02,46.12,35612.0
2021-10-18 10:30:00,46.1,46.2,45.91,45.95,48700.0,46.1,46.2,45.91,45.95,48700.0
2021-10-18 10:35:00,45.96,46.24,45.96,46.19,50888.0,45.96,46.24,45.96,46.19,50888.0
2021-10-18 10:40:00,46.16,46.38,46.11,46.32,121700.0,46.16,46.38,46.11,46.32,121700.0
2021-10-18 10:45:00,46.37,46.69,46.33,46.44,173584.0,46.37,46.69,46.33,46.44,173584.0
2021-10-18 10:50:00,46.38,46.59,46.38,46.42,34516.0,46.38,46.59,46.38,46.42,34516.0
2021-10-18 10:55:00,46.38,46.42,46.19,46.25,50352.0,46.38,46.42,46.19,46.25,50352.0
2021-10-18 11:00:00,46.27,46.55,46.24,46.44,75780.0,46.27,46.55,46.24,46.44,75780.0
2021-10-18 11:05:00,46.44,46.5,46.36,46.44,30656.0,46.44,46.5,46.36,46.44,30656.0
2021-10-18 11:10:00,46.43,46.5,46.36,46.41,34848.0,46.43,46.5,46.36,46.41,34848.0
2021-10-18 11:15:00,46.43,46.48,46.33,46.45,35988.0,46.43,46.48,46.33,46.45,35988.0
2021-10-18 11:20:00,46.42,46.5,46.4,46.44,34184.0,46.42,46.5,46.4,46.44,34184.0
2021-10-18 11:25:00,46.44,46.55,46.38,46.49,40552.0,46.44,46.55,46.38,46.49,40552.0
2021-10-18 11:30:00,46.48,46.73,46.43,46.72,57536.0,46.48,46.73,46.43,46.72,57536.0
2021-10-18 11:35:00,46.72,46.73,46.61,46.63,26480.0,46.72,46.73,46.61,46.63,26480.0
2021-10-18 11:40:00,46.68,47.05,46.65,46.99,121048.0,46.68,47.05,46.65,46.99,121048.0
2021-10-18 11:45:00,47.02,47.47,46.99,47.21,195060.0,47.02,47.47,46.99,47.21,195060.0
2021-10-18 11:50:00,47.18,47.21,46.91,47.12,81484.0,47.18,47.21,46.91,47.12,81484.0
2021-10-18 11:55:00,47.09,47.13,46.91,46.92,51604.0,47.09,47.13,46.91,46.92,51604.0
2021-10-18 12:00:00,46.94,46.98,46.79,46.81,30144.0,46.94,46.98,46.79,46.81,30144.0
2021-10-18 12:05:00,46.84,46.86,46.77,46.8,26032.0,46.84,46.86,46.77,46.8,26032.0
2021-10-18 12:10:00,46.79,46.79,46.69,46.79,34548.0,46.79,46.79,46.69,46.79,34548.0
2021-10-18 12:15:00,46.7,46.74,46.65,46.65,15884.0,46.7,46.74,46.65,46.65,15884.0
2021-10-18 12:20:00,46.65,46.7,46.62,46.63,30408.0,46.65,46.7,46.62,46.63,30408.0
2021-10-18 12:25:00,46.64,46.64,46.45,46.55,41460.0,46.64,46.64,46.45,46.55,41460.0
2021-10-18 12:30:00,46.51,46.6,46.36,46.52,38420.0,46.51,46.6,46.36,46.52,38420.0
2021-10-18 12:35:00,46.5,46.56,46.47,46.5,23820.0,46.5,46.56,46.47,46.5,23820.0
2021-10-18 12:40:00,46.45,46.48,46.38,46.44,35108.0,46.45,46.48,46.38,46.44,35108.0
2021-10-18 12:45:00,46.45,46.55,46.43,46.49,17688.0,46.45,46.55,46.43,46.49,17688.0
2021-10-18 12:50:00,46.5,46.51,46.45,46.45,14112.0,46.5,46.51,46.45,46.45,14112.0
2021-10-18 12:55:00,46.44,46.44,46.23,46.29,53328.0,46.44,46.44,46.23,46.29,53328.0
2021-10-18 13:00:00,46.29,46.46,46.29,46.45,13524.0,46.29,46.46,46.29,46.45,13524.0
2021-10-18 13:05:00,46.47,46.56,46.45,46.56,20388.0,46.47,46.56,46.45,46.56,20388.0
2021-10-18 13:10:00,46.58,46.65,46.57,46.64,32556.0,46.58,46.65,46.57,46.64,32556.0
2021-10-18 13:15:00,46.63,46.78,46.51,46.69,39384.0,46.63,46.78,46.51,46.69,39384.0
2021-10-18 13:20:00,46.69,46.73,46.63,46.63,18432.0,46.69,46.73,46.63,46.63,18432.0
2021-10-18 13:25:00,46.57,46.68,46.57,46.61,10848.0,46.57,46.68,46.57,46.61,10848.0
2021-10-18 13:30:00,46.64,46.74,46.6,46.72,18796.0,46.64,46.74,46.6,46.72,18796.0
2021-10-18 13:35:00,46.75,46.81,46.74,46.8,11368.0,46.75,46.81,46.74,46.8,11368.0
2021-10-18 13:40:00,46.77,46.77,46.72,46.76,10028.0,46.77,46.77,46.72,46.76,10028.0
2021-10-18 13:45:00,46.7,46.9,46.7,46.85,38612.0,46.7,46.9,46.7,46.85,38612.0
2021-10-18 13:50:00,46.82,46.91,46.81,46.86,33392.0,46.82,46.91,46.81,46.86,33392.0
2021-10-18 13:55:00,46.82,46.85,46.74,46.8,22116.0,46.82,46.85,46.74,46.8,22116.0
2021-10-18 14:00:00,46.77,46.77,46.62,46.63,16884.0,46.77,46.77,46.62,46.63,16884.0
2021-10-18 14:05:00,46.63,46.65,46.54,46.63,8268.0,46.63,46.65,46.54,46.63,8268.0
2021-10-18 14:10:00,46.63,46.67,46.42,46.46,19672.0,46.63,46.67,46.42,46.46,19672.0
2021-10-18 14:15:00,46.48,46.54,46.47,46.54,4856.0,46.48,46.54,46.47,46.54,4856.0
2021-10-18 14:20:00,46.56,46.68,46.56,46.68,33680.0,46.56,46.68,46.56,46.68,33680.0
2021-10-18 14:25:00,46.67,46.89,46.61,46.88,38880.0,46.67,46.89,46.61,46.88,38880.0
2021-10-18 14:30:00,46.84,46.86,46.71,46.73,23556.0,46.84,46.86,46.71,46.73,23556.0
2021-10-18 14:35:00,46.72,46.83,46.65,46.73,37296.0,46.72,46.83,46.65,46.73,37296.0
2021-10-18 14:40:00,46.72,46.72,46.62,46.64,12964.0,46.72,46.72,46.62,46.64,12964.0
2021-10-18 14:45:00,46.62,46.65,46.56,46.6,11324.0,46.62,46.65,46.56,46.6,11324.0
2021-10-18 14:50:00,46.63,46.68,46.58,46.63,8328.0,46.63,46.68,46.58,46.63,8328.0
2021-10-18 14:55:00,46.61,46.71,46.61,46.71,12288.0,46.61,46.71,46.61,46.71,12288.0
2021-10-18 15:00:00,46.71,46.84,46.61,46.65,20780.0,46.71,46.84,46.61,46.65,20780.0
2021-10-18 15:05:00,46.69,46.69,46.51,46.55,37004.0,46.69,46.69,46.51,46.55,37004.0
2021-10-18 15:10:00,46.57,46.61,46.56,46.58,11880.0,46.57,46.61,46.56,46.58,11880.0
2021-10-18 15:15:00,46.54,46.57,46.48,46.49,21800.0,46.54,46.57,46.48,46.49,21800.0
2021-10-18 15:20:00,46.49,46.63,46.45,46.48,88520.0,46.49,46.63,46.45,46.48,88520.0
2021-10-18 15:25:00,46.47,46.51,46.43,46.51,19504.0,46.47,46.51,46.43,46.51,19504.0
2021-10-18 15:30:00,46.51,46.51,46.4,46.4,10912.0,46.51,46.51,46.4,46.4,10912.0
2021-10-18 15:35:00,46.4,46.49,46.35,46.47,26188.0,46.4,46.49,46.35,46.47,26188.0
2021-10-18 15:40:00,46.47,46.53,46.31,46.33,45624.0,46.47,46.53,46.31,46.33,45624.0
2021-10-18 15:45:00,46.32,46.38,46.26,46.29,35124.0,46.32,46.38,46.26,46.29,35124.0
2021-10-18 15:50:00,46.36,46.63,46.36,46.55,117156.0,46.36,46.63,46.36,46.55,117156.0
2021-10-18 15:55:00,46.51,46.55,46.44,46.49,125808.0,46.51,46.55,46.44,46.49,125808.0
2021-10-19 09:30:00,47.25,47.96,46.83,47.55,576596.0,47.25,47.96,46.83,47.55,576596.0
2021-10-19 09:35:00,47.52,47.86,47.38,47.67,258960.0,47.52,47.86,47.38,47.67,258960.0
2021-10-19 09:40:00,47.63,48.05,47.52,47.77,343972.0,47.63,48.05,47.52,47.77,343972.0
2021-10-19 09:45:00,47.77,47.8,47.42,47.48,113340.0,47.77,47.8,47.42,47.48,113340.0
2021-10-19 09:50:00,47.5,47.53,47.18,47.46,91184.0,47.5,47.53,47.18,47.46,91184.0
2021-10-19 09:55:00,47.46,47.68,47.05,47.09,101068.0,47.46,47.68,47.05,47.09,101068.0
2021-10-19 10:00:00,47.07,47.16,46.88,47.03,73412.0,47.07,47.16,46.88,47.03,73412.0
2021-10-19 10:05:00,47.01,47.01,46.55,46.75,134688.0,47.01,47.01,46.55,46.75,134688.0
2021-10-19 10:10:00,46.79,46.89,46.59,46.61,75808.0,46.79,46.89,46.59,46.61,75808.0
2021-10-19 10:15:00,46.62,46.93,46.62,46.7,62424.0,46.62,46.93,46.62,46.7,62424.0
2021-10-19 10:20:00,46.73,46.85,46.73,46.81,39856.0,46.73,46.85,46.73,46.81,39856.0
2021-10-19 10:25:00,46.74,47.0,46.74,46.85,50448.0,46.74,47.0,46.74,46.85,50448.0
2021-10-19 10:30:00,46.85,46.86,46.6,46.68,59460.0,46.85,46.86,46.6,46.68,59460.0
2021-10-19 10:35:00,46.74,46.75,46.1,46.35,300904.0,46.74,46.75,46.1,46.35,300904.0
2021-10-19 10:40:00,46.31,46.63,46.31,46.43,235392.0,46.31,46.63,46.31,46.43,235392.0
2021-10-19 10:45:00,46.42,46.78,46.38,46.52,176120.0,46.42,46.78,46.38,46.52,176120.0
2021-10-19 10:50:00,46.6,46.88,46.4,46.81,410352.0,46.6,46.88,46.4,46.81,410352.0
2021-10-19 10:55:00,46.75,46.78,46.38,46.58,240836.0,46.75,46.78,46.38,46.58,240836.0
2021-10-19 11:00:00,46.49,46.8,46.49,46.76,268380.0,46.49,46.8,46.49,46.76,268380.0
2021-10-19 11:05:00,46.7,46.9,46.56,46.85,198312.0,46.7,46.9,46.56,46.85,198312.0
2021-10-19 11:10:00,46.87,46.9,46.66,46.86,46304.0,46.87,46.9,46.66,46.86,46304.0
2021-10-19 11:15:00,46.79,47.17,46.79,47.08,70288.0,46.79,47.17,46.79,47.08,70288.0
2021-10-19 11:20:00,47.04,47.16,46.79,46.85,120464.0,47.04,47.16,46.79,46.85,120464.0
2021-10-19 11:25:00,46.9,47.12,46.75,47.07,43620.0,46.9,47.12,46.75,47.07,43620.0
2021-10-19 11:30:00,47.03,47.1,46.93,47.04,12300.0,47.03,47.1,46.93,47.04,12300.0
2021-10-19 11:35:00,47.1,47.35,47.08,47.23,73552.0,47.1,47.35,47.08,47.23,73552.0
2021-10-19 11:40:00,47.13,47.32,47.13,47.2,17988.0,47.13,47.32,47.13,47.2,17988.0
2021-10-19 11:45:00,47.27,47.3,47.08,47.08,28904.0,47.27,47.3,47.08,47.08,28904.0
2021-10-19 11:50:00,47.08,47.19,47.05,47.11,13312.0,47.08,47.19,47.05,47.11,13312.0
2021-10-19 11:55:00,47.1,47.16,46.97,47.09,67832.0,47.1,47.16,46.97,47.09,67832.0
2021-10-19 12:00:00,47.06,47.08,46.83,46.9,21972.0,47.06,47.08,46.83,46.9,21972.0
2021-10-19 12:05:00,46.83,46.95,46.81,46.95,13184.0,46.83,46.95,46.81,46.95,13184.0
2021-10-19 12:10:00,46.97,46.98,46.88,46.88,8540.0,46.97,46.98,46.88,46.88,8540.0
2021-10-19 12:15:00,46.86,46.93,46.75,46.83,24680.0,46.86,46.93,46.75,46.83,24680.0
2021-10-19 12:20:00,46.8,46.85,46.68,46.68,98744.0,46.8,46.85,46.68,46.68,98744.0
2021-10-19 12:25:00,46.69,46.78,46.63,46.73,14596.0,46.69,46.78,46.63,46.73,14596.0
2021-10-19 12:30:00,46.65,46.69,46.43,46.44,31412.0,46.65,46.69,46.43,46.44,31412.0
2021-10-19 12:35:00,46.48,46.59,46.38,46.55,25320.0,46.48,46.59,46.38,46.55,25320.0
2021-10-19 12:40:00,46.52,46.59,46.52,46.55,7908.0,46.52,46.59,46.52,46.55,7908.0
2021-10-19 12:45:00,46.59,46.61,46.49,46.61,17968.0,46.59,46.61,46.49,46.61,17968.0
2021-10-19 12:50:00,46.57,46.91,46.57,46.85,65036.0,46.57,46.91,46.57,46.85,65036.0
2021-10-19 12:55:00,46.82,46.88,46.77,46.88,22680.0,46.82,46.88,46.77,46.88,22680.0
2021-10-19 13:00:00,46.91,46.91,46.77,46.83,8680.0,46.91,46.91,46.77,46.83,8680.0
2021-10-19 13:05:00,46.81,46.81,46.68,46.74,11960.0,46.81,46.81,46.68,46.74,11960.0
2021-10-19 13:10:00,46.74,46.79,46.71,46.76,12792.0,46.74,46.79,46.71,46.76,12792.0
2021-10-19 13:15:00,46.74,46.77,46.68,46.75,20140.0,46.74,46.77,46.68,46.75,20140.0
2021-10-19 13:20:00,46.77,46.8,46.71,46.73,33596.0,46.77,46.8,46.71,46.73,33596.0
2021-10-19 13:25:00,46.73,46.78,46.7,46.75,2816.0,46.73,46.78,46.7,46.75,2816.0
2021-10-19 13:30:00,46.74,46.74,46.56,46.56,22932.0,46.74,46.74,46.56,46.56,22932.0
2021-10-19 13:35:00,46.58,46.66,46.58,46.63,14308.0,46.58,46.66,46.58,46.63,14308.0
2021-10-19 13:40:00,46.63,46.71,46.57,46.58,21012.0,46.63,46.71,46.57,46.58,21012.0
2021-10-19 13:45:00,46.56,46.61,46.46,46.57,39220.0,46.56,46.61,46.46,46.57,39220.0
2021-10-19 13:50:00,46.57,46.66,46.56,46.58,31792.0,46.57,46.66,46.56,46.58,31792.0
2021-10-19 13:55:00,46.58,46.71,46.57,46.63,21168.0,46.58,46.71,46.57,46.63,21168.0
2021-10-19 14:00:00,46.6,46.6,46.54,46.57,9572.0,46.6,46.6,46.54,46.57,9572.0
2021-10-19 14:05:00,46.55,46.68,46.51,46.65,15824.0,46.55,46.68,46.51,46.65,15824.0
2021-10-19 14:10:00,46.67,46.89,46.67,46.8,61376.0,46.67,46.89,46.67,46.8,61376.0
2021-10-19 14:15:00,46.82,46.85,46.65,46.84,26748.0,46.82,46.85,46.65,46.84,26748.0
2021-10-19 14:20:00,46.82,47.07,46.81,46.87,93180.0,46.82,47.07,46.81,46.87,93180.0
2021-10-19 14:25:00,46.87,46.88,46.72,46.8,14220.0,46.87,46.88,46.72,46.8,14220.0
2021-10-19 14:30:00,46.85,46.85,46.67,46.7,19048.0,46.85,46.85,46.67,46.7,19048.0
2021-10-19 14:35:00,46.7,46.74,46.67,46.7,19356.0,46.7,46.74,46.67,46.7,19356.0
2021-10-19 14:40:00,46.69,46.73,46.6,46.62,18044.0,46.69,46.73,46.6,46.62,18044.0
2021-10-19 14:45:00,46.62,46.63,46.59,46.63,13440.0,46.62,46.63,46.59,46.63,13440.0
2021-10-19 14:50:00,46.62,46.65,46.55,46.58,19252.0,46.62,46.65,46.55,46.58,19252.0
2021-10-19 14:55:00,46.58,46.77,46.58,46.69,24024.0,46.58,46.77,46.58,46.69,24024.0
2021-10-19 15:00:00,46.74,46.74,46.65,46.72,15620.0,46.74,46.74,46.65,46.72,15620.0
2021-10-19 15:05:00,46.71,46.74,46.65,46.73,16048.0,46.71,46.74,46.65,46.73,16048.0
2021-10-19 15:10:00,46.68,46.83,46.68,46.8,24604.0,46.68,46.83,46.68,46.8,24604.0
2021-10-19 15:15:00,46.84,46.98,46.84,46.98,29664.0,46.84,46.98,46.84,46.98,29664.0
2021-10-19 15:20:00,46.94,46.99,46.84,46.84,17192.0,46.94,46.99,46.84,46.84,17192.0
2021-10-19 15:25:00,46.8,46.91,46.79,46.79,21200.0,46.8,46.91,46.79,46.79,21200.0
2021-10-19 15:30:00,46.83,46.83,46.66,46.69,15840.0,46.83,46.83,46.66,46.69,15840.0
2021-10-19 15:35:00,46.69,46.89,46.69,46.8,161228.0,46.69,46.89,46.69,46.8,161228.0
2021-10-19 15:40:00,46.8,46.82,46.7,46.7,35596.0,46.8,46.82,46.7,46.7,35596.0
2021-10-19 15:45:00,46.67,46.81,46.67,46.7,76316.0,46.67,46.81,46.67,46.7,76316.0
2021-10-19 15:50:00,46.72,46.79,46.63,46.67,88032.0,46.72,46.79,46.63,46.67,88032.0
2021-10-19 15:55:00,46.66,46.75,46.66,46.7,91180.0,46.66,46.75,46.66,46.7,91180.0
2021-10-20 09:30:00,46.58,46.75,46.14,46.14,215624.0,46.58,46.75,46.14,46.14,215624.0
2021-10-20 09:35:00,46.14,46.68,46.1,46.45,77808.0,46.14,46.68,46.1,46.45,77808.0
2021-10-20 09:40:00,46.38,46.81,46.31,46.8,58008.0,46.38,46.81,46.31,46.8,58008.0
2021-10-20 09:45:00,46.73,46.83,46.23,46.47,89192.0,46.73,46.83,46.23,46.47,89192.0
2021-10-20 09:50:00,46.48,46.48,46.23,46.23,64860.0,46.48,46.48,46.23,46.23,64860.0
2021-10-20 09:55:00,46.19,46.48,46.13,46.24,182368.0,46.19,46.48,46.13,46.24,182368.0
2021-10-20 10:00:00,46.24,46.4,45.95,46.3,249468.0,46.24,46.4,45.95,46.3,249468.0
2021-10-20 10:05:00,46.34,46.57,46.32,46.49,424936.0,46.34,46.57,46.32,46.49,424936.0
2021-10-20 10:10:00,46.39,46.54,45.94,46.18,460844.0,46.39,46.54,45.94,46.18,460844.0
2021-10-20 10:15:00,46.18,46.18,45.49,46.08,207504.0,46.18,46.18,45.49,46.08,207504.0
2021-10-20 10:20:00,46.02,46.38,45.98,46.0,310108.0,46.02,46.38,45.98,46.0,310108.0
2021-10-20 10:25:00,46.06,46.34,46.06,46.28,450656.0,46.06,46.34,46.06,46.28,450656.0
2021-10-20 10:30:00,46.23,46.42,46.09,46.2,405880.0,46.23,46.42,46.09,46.2,405880.0
2021-10-20 10:35:00,46.16,46.58,46.05,46.29,278500.0,46.16,46.58,46.05,46.29,278500.0
2021-10-20 10:40:00,46.27,46.27,46.04,46.1,30952.0,46.27,46.27,46.04,46.1,30952.0
2021-10-20 10:45:00,46.04,46.4,46.04,46.38,43932.0,46.04,46.4,46.04,46.38,43932.0
2021-10-20 10:50:00,46.4,46.57,46.34,46.47,59464.0,46.4,46.57,46.34,46.47,59464.0
2021-10-20 10:55:00,46.38,46.4,46.25,46.29,27572.0,46.38,46.4,46.25,46.29,27572.0
2021-10-20 11:00:00,46.23,46.24,46.0,46.0,36108.0,46.23,46.24,46.0,46.0,36108.0
2021-10-20 11:05:00,46.04,46.04,45.91,45.91,25964.0,46.04,46.04,45.91,45.91,25964.0
2021-10-20 11:10:00,45.95,46.31,45.91,46.22,102528.0,45.95,46.31,45.91,46.22,102528.0
2021-10-20 11:15:00,46.27,46.6,46.21,46.38,514064.0,46.27,46.6,46.21,46.38,514064.0
2021-10-20 11:20:00,46.39,46.48,46.33,46.44,253328.0,46.39,46.48,46.33,46.44,253328.0
2021-10-20 11:25:00,46.48,46.6,46.38,46.56,215952.0,46.48,46.6,46.38,46.56,215952.0
2021-10-20 11:30:00,46.58,46.59,46.41,46.5,202100.0,46.58,46.59,46.41,46.5,202100.0
2021-10-20 11:35:00,46.46,46.61,46.44,46.58,73352.0,46.46,46.61,46.44,46.58,73352.0
2021-10-20 11:40:00,46.54,46.54,46.35,46.36,16388.0,46.54,46.54,46.35,46.36,16388.0
2021-10-20 11:45:00,46.33,46.34,46.22,46.31,30276.0,46.33,46.34,46.22,46.31,30276.0
2021-10-20 11:50:00,46.36,46.42,46.33,46.4,8052.0,46.36,46.42,46.33,46.4,8052.0
2021-10-20 11:55:00,46.42,46.45,46.27,46.29,14644.0,46.42,46.45,46.27,46.29,14644.0
2021-10-20 12:00:00,46.24,46.24,46.24,46.24,400.0,46.24,46.24,46.24,46.24,400.0
2021-10-20 12:05:00,46.27,46.29,46.22,46.27,11628.0,46.27,46.29,46.22,46.27,11628.0
2021-10-20 12:10:00,46.25,46.41,46.25,46.36,12212.0,46.25,46.41,46.25,46.36,12212.0
2021-10-20 12:15:00,46.36,46.36,46.28,46.29,31972.0,46.36,46.36,46.28,46.29,31972.0
2021-10-20 12:20:00,46.29,46.29,46.29,46.29,0.0,46.29,46.29,46.29,46.29,0.0
2021-10-20 12:25:00,46.3,46.7,46.24,46.68,141044.0,46.3,46.7,46.24,46.68,141044.0
2021-10-20 12:30:00,46.63,46.73,46.58,46.69,247632.0,46.63,46.73,46.58,46.69,247632.0
2021-10-20 12:35:00,46.64,47.0,46.59,46.92,177836.0,46.64,47.0,46.59,46.92,177836.0
2021-10-20 12:40:00,46.92,46.99,46.68,46.74,151908.0,46.92,46.99,46.68,46.74,151908.0
2021-10-20 12:45:00,46.68,46.68,46.57,46.59,141932.0,46.68,46.68,46.57,46.59,141932.0
2021-10-20 12:50:00,46.59,46.59,46.52,46.56,43236.0,46.59,46.59,46.52,46.56,43236.0
2021-10-20 12:55:00,46.63,46.64,46.59,46.61,2400.0,46.63,46.64,46.59,46.61,2400.0
2021-10-20 13:00:00,46.64,46.64,46.46,46.52,6852.0,46.64,46.64,46.46,46.52,6852.0
2021-10-20 13:05:00,46.44,46.46,46.41,46.42,10216.0,46.44,46.46,46.41,46.42,10216.0
2021-10-20 13:10:00,46.46,46.54,46.34,46.41,18976.0,46.46,46.54,46.34,46.41,18976.0
2021-10-20 13:15:00,46.38,46.38,46.23,46.23,31852.0,46.38,46.38,46.23,46.23,31852.0
2021-10-20 13:20:00,46.24,46.25,46.13,46.21,46228.0,46.24,46.25,46.13,46.21,46228.0
2021-10-20 13:25:00,46.22,46.34,46.22,46.23,26512.0,46.22,46.34,46.22,46.23,26512.0
2021-10-20 13:30:00,46.21,46.26,46.13,46.16,14020.0,46.21,46.26,46.13,46.16,14020.0
2021-10-20 13:35:00,46.17,46.27,46.15,46.2,12660.0,46.17,46.27,46.15,46.2,12660.0
2021-10-20 13:40:00,46.19,46.22,46.11,46.16,15152.0,46.19,46.22,46.11,46.16,15152.0
2021-10-20 13:45:00,46.16,46.18,46.1,46.18,35456.0,46.16,46.18,46.1,46.18,35456.0
2021-10-20 13:50:00,46.16,46.16,46.06,46.07,14684.0,46.16,46.16,46.06,46.07,14684.0
2021-10-20 13:55:00,46.09,46.51,46.07,46.48,231548.0,46.09,46.51,46.07,46.48,231548.0
2021-10-20 14:00:00,46.46,46.48,46.36,46.4,32544.0,46.46,46.48,46.36,46.4,32544.0
2021-10-20 14:05:00,46.4,46.42,46.38,46.38,12804.0,46.4,46.42,46.38,46.38,12804.0
2021-10-20 14:10:00,46.4,46.45,46.37,46.39,9704.0,46.4,46.45,46.37,46.39,9704.0
2021-10-20 14:15:00,46.4,46.4,46.33,46.34,4348.0,46.4,46.4,46.33,46.34,4348.0
2021-10-20 14:20:00,46.28,46.35,46.28,46.31,10476.0,46.28,46.35,46.28,46.31,10476.0
2021-10-20 14:25:00,46.34,46.34,46.25,46.25,4048.0,46.34,46.34,46.25,46.25,4048.0
2021-10-20 14:30:00,46.29,46.29,46.29,46.29,1200.0,46.29,46.29,46.29,46.29,1200.0
2021-10-20 14:35:00,46.27,46.31,46.26,46.28,5800.0,46.27,46.31,46.26,46.28,5800.0
2021-10-20 14:40:00,46.25,46.28,46.1,46.22,25108.0,46.25,46.28,46.1,46.22,25108.0
2021-10-20 14:45:00,46.13,46.18,46.13,46.16,8144.0,46.13,46.18,46.13,46.16,8144.0
2021-10-20 14:50:00,46.17,46.23,46.15,46.22,5200.0,46.17,46.23,46.15,46.22,5200.0
2021-10-20 14:55:00,46.23,46.27,46.22,46.23,7308.0,46.23,46.27,46.22,46.23,7308.0
2021-10-20 15:00:00,46.27,46.29,46.19,46.27,6204.0,46.27,46.29,46.19,46.27,6204.0
2021-10-20 15:05:00,46.24,46.31,46.23,46.29,5944.0,46.24,46.31,46.23,46.29,5944.0
2021-10-20 15:10:00,46.25,46.31,46.24,46.27,13716.0,46.25,46.31,46.24,46.27,13716.0
2021-10-20 15:15:00,46.24,46.3,46.23,46.3,8732.0,46.24,46.3,46.23,46.3,8732.0
2021-10-20 15:20:00,46.29,46.3,46.25,46.29,5440.0,46.29,46.3,46.25,46.29,5440.0
2021-10-20 15:25:00,46.28,46.37,46.27,46.36,18064.0,46.28,46.37,46.27,46.36,18064.0
2021-10-20 15:30:00,46.34,46.34,46.26,46.29,9600.0,46.34,46.34,46.26,46.29,9600.0
2021-10-20 15:35:00,46.3,46.32,46.25,46.25,10072.0,46.3,46.32,46.25,46.25,10072.0
2021-10-20 15:40:00,46.26,46.33,46.26,46.33,4516.0,46.26,46.33,46.26,46.33,4516.0
2021-10-20 15:45:00,46.29,46.36,46.29,46.32,34584.0,46.29,46.36,46.29,46.32,34584.0
2021-10-20 15:50:00,46.32,46.35,46.1,46.16,57192.0,46.32,46.35,46.1,46.16,57192.0
2021-10-20 15:55:00,46.14,46.17,46.04,46.11,114344.0,46.14,46.17,46.04,46.11,114344.0
2021-10-21 09:30:00,46.18,46.63,46.08,46.58,92740.0,46.18,46.63,46.08,46.58,92740.0
2021-10-21 09:35:00,46.57,46.66,46.32,46.6,79528.0,46.57,46.66,46.32,46.6,79528.0
2021-10-21 09:40:00,46.56,46.91,46.52,46.86,114600.0,46.56,46.91,46.52,46.86,114600.0
2021-10-21 09:45:00,46.87,47.0,46.75,46.92,122072.0,46.87,47.0,46.75,46.92,122072.0
2021-10-21 09:50:00,46.92,47.68,46.84,47.34,282188.0,46.92,47.68,46.84,47.34,282188.0
2021-10-21 09:55:00,47.37,47.49,46.94,47.05,122900.0,47.37,47.49,46.94,47.05,122900.0
2021-10-21 10:00:00,47.12,47.19,46.95,46.95,86668.0,47.12,47.19,46.95,46.95,86668.0
2021-10-21 10:05:00,46.95,46.95,46.7,46.88,70152.0,46.95,46.95,46.7,46.88,70152.0
2021-10-21 10:10:00,46.91,46.98,46.75,46.79,31392.0,46.91,46.98,46.75,46.79,31392.0
2021-10-21 10:15:00,46.85,46.91,46.72,46.72,42032.0,46.85,46.91,46.72,46.72,42032.0
2021-10-21 10:20:00,46.76,46.8,46.7,46.75,17736.0,46.76,46.8,46.7,46.75,17736.0
2021-10-21 10:25:00,46.75,46.94,46.67,46.88,36776.0,46.75,46.94,46.67,46.88,36776.0
2021-10-21 10:30:00,46.83,46.85,46.58,46.71,22916.0,46.83,46.85,46.58,46.71,22916.0
2021-10-21 10:35:00,46.66,46.73,46.56,46.56,27440.0,46.66,46.73,46.56,46.56,27440.0
2021-10-21 10:40:00,46.61,46.66,46.5,46.63,35788.0,46.61,46.66,46.5,46.63,35788.0
2021-10-21 10:45:00,46.56,46.69,46.47,46.69,34460.0,46.56,46.69,46.47,46.69,34460.0
2021-10-21 10:50:00,46.65,46.85,46.51,46.51,32576.0,46.65,46.85,46.51,46.51,32576.0
2021-10-21 10:55:00,46.51,46.52,46.35,46.41,50192.0,46.51,46.52,46.35,46.41,50192.0
2021-10-21 11:00:00,46.4,46.45,46.36,46.41,16124.0,46.4,46.45,46.36,46.41,16124.0
2021-10-21 11:05:00,46.41,46.51,46.37,46.37,36320.0,46.41,46.51,46.37,46.37,36320.0
2021-10-21 11:10:00,46.38,46.44,46.35,46.38,15008.0,46.38,46.44,46.35,46.38,15008.0
2021-10-21 11:15:00,46.36,46.36,46.23,46.29,42756.0,46.36,46.36,46.23,46.29,42756.0
2021-10-21 11:20:00,46.26,46.28,46.2,46.28,28108.0,46.26,46.28,46.2,46.28,28108.0
2021-10-21 11:25:00,46.25,46.27,46.08,46.08,38916.0,46.25,46.27,46.08,46.08,38916.0
2021-10-21 11:30:00,46.1,46.2,45.82,45.83,63208.0,46.1,46.2,45.82,45.83,63208.0
2021-10-21 11:35:00,45.83,45.88,45.73,45.82,77608.0,45.83,45.88,45.73,45.82,77608.0
2021-10-21 11:40:00,45.83,45.99,45.8,45.95,45200.0,45.83,45.99,45.8,45.95,45200.0
2021-10-21 11:45:00,45.93,45.93,45.79,45.81,32428.0,45.93,45.93,45.79,45.81,32428.0
2021-10-21 11:50:00,45.83,45.83,45.73,45.77,56308.0,45.83,45.83,45.73,45.77,56308.0
2021-10-21 11:55:00,45.75,45.75,45.6,45.64,63044.0,45.75,45.75,45.6,45.64,63044.0
2021-10-21 12:00:00,45.68,45.71,45.62,45.63,22848.0,45.68,45.71,45.62,45.63,22848.0
2021-10-21 12:05:00,45.63,45.63,45.47,45.49,58044.0,45.63,45.63,45.47,45.49,58044.0
2021-10-21 12:10:00,45.48,46.07,45.48,45.96,516256.0,45.48,46.07,45.48,45.96,516256.0
2021-10-21 12:15:00,45.98,46.17,45.81,46.0,822184.0,45.98,46.17,45.81,46.0,822184.0
2021-10-21 12:20:00,45.95,46.09,45.88,46.05,686456.0,45.95,46.09,45.88,46.05,686456.0
2021-10-21 12:25:00,46.0,46.32,45.9,46.2,538592.0,46.0,46.32,45.9,46.2,538592.0
2021-10-21 12:30:00,46.13,46.26,46.09,46.17,420836.0,46.13,46.26,46.09,46.17,420836.0
2021-10-21 12:35:00,46.18,46.19,45.83,45.83,26376.0,46.18,46.19,45.83,45.83,26376.0
2021-10-21 12:40:00,45.83,46.07,45.76,46.06,67804.0,45.83,46.07,45.76,46.06,67804.0
2021-10-21 12:45:00,46.05,46.09,45.88,45.92,40608.0,46.05,46.09,45.88,45.92,40608.0
2021-10-21 12:50:00,45.96,46.0,45.83,45.83,18752.0,45.96,46.0,45.83,45.83,18752.0
2021-10-21 12:55:00,45.8,45.98,45.8,45.96,12352.0,45.8,45.98,45.8,45.96,12352.0
2021-10-21 13:00:00,45.94,45.99,45.91,45.91,11184.0,45.94,45.99,45.91,45.91,11184.0
2021-10-21 13:05:00,45.94,46.09,45.9,45.99,59016.0,45.94,46.09,45.9,45.99,59016.0
2021-10-21 13:10:00,45.99,46.03,45.93,45.96,14296.0,45.99,46.03,45.93,45.96,14296.0
2021-10-21 13:15:00,45.93,45.95,45.72,45.78,59048.0,45.93,45.95,45.72,45.78,59048.0
2021-10-21 13:20:00,45.78,45.91,45.78,45.84,50540.0,45.78,45.91,45.78,45.84,50540.0
2021-10-21 13:25:00,45.86,45.93,45.77,45.89,24016.0,45.86,45.93,45.77,45.89,24016.0
2021-10-21 13:30:00,45.92,45.94,45.87,45.87,7948.0,45.92,45.94,45.87,45.87,7948.0
2021-10-21 13:35:00,45.86,46.05,45.76,45.95,93280.0,45.86,46.05,45.76,45.95,93280.0
2021-10-21 13:40:00,46.01,46.18,45.93,45.93,249296.0,46.01,46.18,45.93,45.93,249296.0
2021-10-21 13:45:00,45.94,45.97,45.78,45.78,57988.0,45.94,45.97,45.78,45.78,57988.0
2021-10-21 13:50:00,45.77,45.8,45.45,45.45,152680.0,45.77,45.8,45.45,45.45,152680.0
2021-10-21 13:55:00,45.49,45.6,45.47,45.57,45612.0,45.49,45.6,45.47,45.57,45612.0
2021-10-21 14:00:00,45.57,45.65,45.47,45.55,38860.0,45.57,45.65,45.47,45.55,38860.0
2021-10-21 14:05:00,45.58,45.58,45.49,45.55,18000.0,45.58,45.58,45.49,45.55,18000.0
2021-10-21 14:10:00,45.54,45.66,45.54,45.64,23940.0,45.54,45.66,45.54,45.64,23940.0
2021-10-21 14:15:00,45.67,45.69,45.6,45.61,9540.0,45.67,45.69,45.6,45.61,9540.0
2021-10-21 14:20:00,45.65,45.65,45.55,45.55,19196.0,45.65,45.65,45.55,45.55,19196.0
2021-10-21 14:25:00,45.6,45.63,45.51,45.54,12788.0,45.6,45.63,45.51,45.54,12788.0
2021-10-21 14:30:00,45.58,45.65,45.55,45.56,10000.0,45.58,45.65,45.55,45.56,10000.0
2021-10-21 14:35:00,45.55,45.59,45.5,45.55,15292.0,45.55,45.59,45.5,45.55,15292.0
2021-10-21 14:40:00,45.55,45.58,45.46,45.47,18940.0,45.55,45.58,45.46,45.47,18940.0
2021-10-21 14:45:00,45.47,45.52,45.44,45.5,22788.0,45.47,45.52,45.44,45.5,22788.0
2021-10-21 14:50:00,45.53,45.6,45.53,45.57,24916.0,45.53,45.6,45.53,45.57,24916.0
2021-10-21 14:55:00,45.57,45.69,45.57,45.65,30036.0,45.57,45.69,45.57,45.65,30036.0
2021-10-21 15:00:00,45.66,45.71,45.63,45.71,24500.0,45.66,45.71,45.63,45.71,24500.0
2021-10-21 15:05:00,45.71,45.73,45.57,45.59,29916.0,45.71,45.73,45.57,45.59,29916.0
2021-10-21 15:10:00,45.58,45.59,45.49,45.57,21692.0,45.58,45.59,45.49,45.57,21692.0
2021-10-21 15:15:00,45.57,45.57,45.43,45.47,32024.0,45.57,45.57,45.43,45.47,32024.0
2021-10-21 15:20:00,45.47,45.47,45.32,45.37,64084.0,45.47,45.47,45.32,45.37,64084.0
2021-10-21 15:25:00,45.38,45.38,45.29,45.33,58756.0,45.38,45.38,45.29,45.33,58756.0
2021-10-21 15:30:00,45.35,45.39,45.26,45.27,24388.0,45.35,45.39,45.26,45.27,24388.0
2021-10-21 15:35:00,45.26,45.33,45.22,45.33,68968.0,45.26,45.33,45.22,45.33,68968.0
2021-10-21 15:40:00,45.3,45.3,45.16,45.17,63392.0,45.3,45.3,45.16,45.17,63392.0
2021-10-21 15:45:00,45.17,45.3,45.15,45.25,80616.0,45.17,45.3,45.15,45.25,80616.0
2021-10-21 15:50:00,45.29,45.38,45.27,45.36,68588.0,45.29,45.38,45.27,45.36,68588.0
2021-10-21 15:55:00,45.35,45.54,45.29,45.47,202244.0,45.35,45.54,45.29,45.47,202244.0
2021-10-22 09:30:00,44.52,44.87,44.31,44.63,313124.0,44.52,44.87,44.31,44.63,313124.0
2021-10-22 09:35:00,44.57,44.64,43.96,44.0,155812.0,44.57,44.64,43.96,44.0,155812.0
2021-10-22 09:40:00,44.0,44.31,43.9,44.04,146476.0,44.0,44.31,43.9,44.04,146476.0
2021-10-22 09:45:00,44.0,44.06,43.62,43.63,212604.0,44.0,44.06,43.62,43.63,212604.0
2021-10-22 09:50:00,43.62,43.65,43.28,43.41,178252.0,43.62,43.65,43.28,43.41,178252.0
2021-10-22 09:55:00,43.44,43.79,43.38,43.79,156736.0,43.44,43.79,43.38,43.79,156736.0
2021-10-22 10:00:00,43.75,43.79,43.45,43.49,67224.0,43.75,43.79,43.45,43.49,67224.0
2021-10-22 10:05:00,43.46,43.68,43.43,43.63,82516.0,43.46,43.68,43.43,43.63,82516.0
2021-10-22 10:10:00,43.63,43.67,43.33,43.33,72192.0,43.63,43.67,43.33,43.33,72192.0
2021-10-22 10:15:00,43.4,43.53,43.2,43.2,197672.0,43.4,43.53,43.2,43.2,197672.0
2021-10-22 10:20:00,43.24,43.32,43.13,43.17,130652.0,43.24,43.32,43.13,43.17,130652.0
2021-10-22 10:25:00,43.18,43.31,43.12,43.27,119052.0,43.18,43.31,43.12,43.27,119052.0
2021-10-22 10:30:00,43.24,43.26,42.88,42.97,175344.0,43.24,43.26,42.88,42.97,175344.0
2021-10-22 10:35:00,42.94,42.94,42.65,42.89,225324.0,42.94,42.94,42.65,42.89,225324.0
2021-10-22 10:40:00,42.88,42.89,42.59,42.67,136040.0,42.88,42.89,42.59,42.67,136040.0
2021-10-22 10:45:00,42.71,43.07,42.67,42.91,196556.0,42.71,43.07,42.67,42.91,196556.0
2021-10-22 10:50:00,42.92,43.07,42.88,42.95,100580.0,42.92,43.07,42.88,42.95,100580.0
2021-10-22 10:55:00,42.99,43.02,42.9,42.9,57956.0,42.99,43.02,42.9,42.9,57956.0
2021-10-22 11:00:00,42.91,42.99,42.9,42.97,34696.0,42.91,42.99,42.9,42.97,34696.0
2021-10-22 11:05:00,42.94,43.2,42.92,43.18,90092.0,42.94,43.2,42.92,43.18,90092.0
2021-10-22 11:10:00,43.19,43.21,43.07,43.19,42784.0,43.19,43.21,43.07,43.19,42784.0
2021-10-22 11:15:00,43.21,43.22,43.05,43.07,80224.0,43.21,43.22,43.05,43.07,80224.0
2021-10-22 11:20:00,43.1,43.1,42.66,42.72,100032.0,43.1,43.1,42.66,42.72,100032.0
2021-10-22 11:25:00,42.66,42.69,42.46,42.5,186188.0,42.66,42.69,42.46,42.5,186188.0
2021-10-22 11:30:00,42.49,42.54,42.4,42.48,129620.0,42.49,42.54,42.4,42.48,129620.0
2021-10-22 11:35:00,42.49,42.54,42.27,42.35,110264.0,42.49,42.54,42.27,42.35,110264.0
2021-10-22 11:40:00,42.35,42.41,42.23,42.26,102700.0,42.35,42.41,42.23,42.26,102700.0
2021-10-22 11:45:00,42.29,42.48,42.28,42.36,58240.0,42.29,42.48,42.28,42.36,58240.0
2021-10-22 11:50:00,42.4,42.63,42.4,42.61,73916.0,42.4,42.63,42.4,42.61,73916.0
2021-10-22 11:55:00,42.61,42.71,42.47,42.55,104760.0,42.61,42.71,42.47,42.55,104760.0
2021-10-22 12:00:00,42.52,42.72,42.48,42.71,40636.0,42.52,42.72,42.48,42.71,40636.0
2021-10-22 12:05:00,42.69,42.76,42.61,42.63,42488.0,42.69,42.76,42.61,42.63,42488.0
2021-10-22 12:10:00,42.7,42.72,42.64,42.69,42876.0,42.7,42.72,42.64,42.69,42876.0
2021-10-22 12:15:00,42.67,42.76,42.62,42.73,58480.0,42.67,42.76,42.62,42.73,58480.0
2021-10-22 12:20:00,42.73,42.74,42.66,42.67,21248.0,42.73,42.74,42.66,42.67,21248.0
2021-10-22 12:25:00,42.63,42.83,42.59,42.82,51928.0,42.63,42.83,42.59,42.82,51928.0
2021-10-22 12:30:00,42.82,42.84,42.68,42.68,32916.0,42.82,42.84,42.68,42.68,32916.0
2021-10-22 12:35:00,42.7,42.79,42.7,42.73,43512.0,42.7,42.79,42.7,42.73,43512.0
2021-10-22 12:40:00,42.73,42.89,42.67,42.89,33764.0,42.73,42.89,42.67,42.89,33764.0
2021-10-22 12:45:00,42.85,42.87,42.77,42.81,40052.0,42.85,42.87,42.77,42.81,40052.0
2021-10-22 12:50:00,42.83,42.91,42.77,42.82,39132.0,42.83,42.91,42.77,42.82,39132.0
2021-10-22 12:55:00,42.82,42.87,42.75,42.8,24196.0,42.82,42.87,42.75,42.8,24196.0
2021-10-22 13:00:00,42.8,42.89,42.77,42.78,29892.0,42.8,42.89,42.77,42.78,29892.0
2021-10-22 13:05:00,42.79,42.85,42.76,42.82,36088.0,42.79,42.85,42.76,42.82,36088.0
2021-10-22 13:10:00,42.82,42.95,42.81,42.92,22388.0,42.82,42.95,42.81,42.92,22388.0
2021-10-22 13:15:00,42.93,43.06,42.9,42.93,48728.0,42.93,43.06,42.9,42.93,48728.0
2021-10-22 13:20:00,42.89,42.89,42.77,42.8,24316.0,42.89,42.89,42.77,42.8,24316.0
2021-10-22 13:25:00,42.81,42.85,42.61,42.63,23952.0,42.81,42.85,42.61,42.63,23952.0
2021-10-22 13:30:00,42.65,42.65,42.51,42.58,17176.0,42.65,42.65,42.51,42.58,17176.0
2021-10-22 13:35:00,42.54,42.54,42.43,42.45,59516.0,42.54,42.54,42.43,42.45,59516.0
2021-10-22 13:40:00,42.46,42.49,42.41,42.42,22600.0,42.46,42.49,42.41,42.42,22600.0
2021-10-22 13:45:00,42.45,42.49,42.33,42.38,53528.0,42.45,42.49,42.33,42.38,53528.0
2021-10-22 13:50:00,42.4,42.5,42.38,42.46,25468.0,42.4,42.5,42.38,42.46,25468.0
2021-10-22 13:55:00,42.46,42.49,42.38,42.4,33476.0,42.46,42.49,42.38,42.4,33476.0
2021-10-22 14:00:00,42.38,42.44,42.19,42.19,120564.0,42.38,42.44,42.19,42.19,120564.0
2021-10-22 14:05:00,42.22,42.3,42.2,42.24,33312.0,42.22,42.3,42.2,42.24,33312.0
2021-10-22 14:10:00,42.25,42.26,42.13,42.19,44108.0,42.25,42.26,42.13,42.19,44108.0
2021-10-22 14:15:00,42.17,42.26,42.17,42.2,34716.0,42.17,42.26,42.17,42.2,34716.0
2021-10-22 14:20:00,42.22,42.3,42.14,42.19,58840.0,42.22,42.3,42.14,42.19,58840.0
2021-10-22 14:25:00,42.19,42.2,42.1,42.18,40112.0,42.19,42.2,42.1,42.18,40112.0
2021-10-22 14:30:00,42.17,42.25,42.13,42.18,27856.0,42.17,42.25,42.13,42.18,27856.0
2021-10-22 14:35:00,42.17,42.17,42.05,42.08,62200.0,42.17,42.17,42.05,42.08,62200.0
2021-10-22 14:40:00,42.08,42.09,42.0,42.05,30388.0,42.08,42.09,42.0,42.05,30388.0
2021-10-22 14:45:00,42.03,42.08,41.97,42.0,84236.0,42.03,42.08,41.97,42.0,84236.0
2021-10-22 14:50:00,42.02,42.21,41.95,42.13,72856.0,42.02,42.21,41.95,42.13,72856.0
2021-10-22 14:55:00,42.09,42.17,42.0,42.09,39268.0,42.09,42.17,42.0,42.09,39268.0
2021-10-22 15:00:00,42.08,42.25,42.08,42.24,144744.0,42.08,42.25,42.08,42.24,144744.0
2021-10-22 15:05:00,42.24,42.47,42.19,42.33,71828.0,42.24,42.47,42.19,42.33,71828.0
2021-10-22 15:10:00,42.34,42.41,42.3,42.3,41508.0,42.34,42.41,42.3,42.3,41508.0
2021-10-22 15:15:00,42.27,42.31,42.18,42.22,47236.0,42.27,42.31,42.18,42.22,47236.0
2021-10-22 15:20:00,42.27,42.42,42.27,42.4,72536.0,42.27,42.42,42.27,42.4,72536.0
2021-10-22 15:25:00,42.41,42.45,42.37,42.44,53928.0,42.41,42.45,42.37,42.44,53928.0
2021-10-22 15:30:00,42.46,42.53,42.37,42.51,162576.0,42.46,42.53,42.37,42.51,162576.0
2021-10-22 15:35:00,42.51,42.62,42.46,42.55,79952.0,42.51,42.62,42.46,42.55,79952.0
2021-10-22 15:40:00,42.55,42.63,42.53,42.62,62860.0,42.55,42.63,42.53,42.62,62860.0
2021-10-22 15:45:00,42.62,42.65,42.5,42.51,53460.0,42.62,42.65,42.5,42.51,53460.0
2021-10-22 15:50:00,42.54,42.56,42.45,42.49,76640.0,42.54,42.56,42.45,42.49,76640.0
2021-10-22 15:55:00,42.48,42.58,42.45,42.45,237684.0,42.48,42.58,42.45,42.45,237684.0
2021-10-25 09:30:00,42.35,43.31,42.35,42.99,344672.0,42.35,43.31,42.35,42.99,344672.0
2021-10-25 09:35:00,42.93,43.0,42.43,42.44,87088.0,42.93,43.0,42.43,42.44,87088.0
2021-10-25 09:40:00,42.48,42.5,41.84,42.06,141520.0,42.48,42.5,41.84,42.06,141520.0
2021-10-25 09:45:00,42.01,42.1,41.82,41.98,71348.0,42.01,42.1,41.82,41.98,71348.0
2021-10-25 09:50:00,41.97,42.82,41.95,42.71,157228.0,41.97,42.82,41.95,42.71,157228.0
2021-10-25 09:55:00,42.75,43.11,42.65,42.9,216736.0,42.75,43.11,42.65,42.9,216736.0
2021-10-25 10:00:00,42.94,43.38,42.89,43.35,159288.0,42.94,43.38,42.89,43.35,159288.0
2021-10-25 10:05:00,43.3,43.38,42.96,43.05,130384.0,43.3,43.38,42.96,43.05,130384.0
2021-10-25 10:10:00,43.06,43.29,43.05,43.06,45464.0,43.06,43.29,43.05,43.06,45464.0
2021-10-25 10:15:00,43.12,43.12,42.75,42.92,55408.0,43.12,43.12,42.75,42.92,55408.0
2021-10-25 10:20:00,42.88,43.02,42.88,43.0,27380.0,42.88,43.02,42.88,43.0,27380.0
2021-10-25 10:25:00,42.95,43.04,42.88,42.94,25636.0,42.95,43.04,42.88,42.94,25636.0
2021-10-25 10:30:00,42.89,43.05,42.88,42.96,33472.0,42.89,43.05,42.88,42.96,33472.0
2021-10-25 10:35:00,42.91,43.0,42.85,42.92,19172.0,42.91,43.0,42.85,42.92,19172.0
2021-10-25 10:40:00,42.94,43.03,42.85,42.9,34160.0,42.94,43.03,42.85,42.9,34160.0
2021-10-25 10:45:00,42.87,43.05,42.77,43.0,54084.0,42.87,43.05,42.77,43.0,54084.0
2021-10-25 10:50:00,43.0,43.03,42.92,42.97,18708.0,43.0,43.03,42.92,42.97,18708.0
2021-10-25 10:55:00,42.95,42.98,42.83,42.87,14872.0,42.95,42.98,42.83,42.87,14872.0
2021-10-25 11:00:00,42.87,42.91,42.77,42.77,11988.0,42.87,42.91,42.77,42.77,11988.0
2021-10-25 11:05:00,42.76,42.82,42.75,42.77,20544.0,42.76,42.82,42.75,42.77,20544.0
2021-10-25 11:10:00,42.74,42.79,42.67,42.67,22236.0,42.74,42.79,42.67,42.67,22236.0
2021-10-25 11:15:00,42.7,42.94,42.69,42.92,21392.0,42.7,42.94,42.69,42.92,21392.0
2021-10-25 11:20:00,42.96,43.08,42.93,42.93,29248.0,42.96,43.08,42.93,42.93,29248.0
2021-10-25 11:25:00,42.94,43.01,42.94,42.95,11944.0,42.94,43.01,42.94,42.95,11944.0
2021-10-25 11:30:00,42.96,42.97,42.91,42.92,7212.0,42.96,42.97,42.91,42.92,7212.0
2021-10-25 11:35:00,42.99,43.03,42.95,43.02,15620.0,42.99,43.03,42.95,43.02,15620.0
2021-10-25 11:40:00,42.97,43.02,42.96,43.01,14124.0,42.97,43.02,42.96,43.01,14124.0
2021-10-25 11:45:00,42.97,43.09,42.97,43.09,23644.0,42.97,43.09,42.97,43.09,23644.0
2021-10-25 11:50:00,43.08,43.17,43.07,43.14,26472.0,43.08,43.17,43.07,43.14,26472.0
2021-10-25 11:55:00,43.14,43.15,43.09,43.09,11208.0,43.14,43.15,43.09,43.09,11208.0
2021-10-25 12:00:00,43.05,43.08,43.04,43.06,8044.0,43.05,43.08,43.04,43.06,8044.0
2021-10-25 12:05:00,43.05,43.05,42.95,42.99,11204.0,43.05,43.05,42.95,42.99,11204.0
2021-10-25 12:10:00,42.99,43.09,42.98,43.01,12868.0,42.99,43.09,42.98,43.01,12868.0
2021-10-25 12:15:00,42.96,43.0,42.96,42.98,8164.0,42.96,43.0,42.96,42.98,8164.0
2021-10-25 12:20:00,42.96,42.98,42.86,42.86,9652.0,42.96,42.98,42.86,42.86,9652.0
2021-10-25 12:25:00,42.86,42.91,42.55,42.66,70428.0,42.86,42.91,42.55,42.66,70428.0
2021-10-25 12:30:00,42.72,42.77,42.7,42.75,28932.0,42.72,42.77,42.7,42.75,28932.0
2021-10-25 12:35:00,42.76,42.79,42.72,42.72,10572.0,42.76,42.79,42.72,42.72,10572.0
2021-10-25 12:40:00,42.77,42.84,42.75,42.81,10412.0,42.77,42.84,42.75,42.81,10412.0
2021-10-25 12:45:00,42.83,42.92,42.83,42.85,10064.0,42.83,42.92,42.83,42.85,10064.0
2021-10-25 12:50:00,42.82,42.82,42.75,42.75,8576.0,42.82,42.82,42.75,42.75,8576.0
2021-10-25 12:55:00,42.72,42.84,42.72,42.8,12556.0,42.72,42.84,42.72,42.8,12556.0
2021-10-25 13:00:00,42.83,42.9,42.83,42.86,16440.0,42.83,42.9,42.83,42.86,16440.0
2021-10-25 13:05:00,42.85,42.85,42.77,42.82,19632.0,42.85,42.85,42.77,42.82,19632.0
2021-10-25 13:10:00,42.78,42.86,42.78,42.83,16468.0,42.78,42.86,42.78,42.83,16468.0
2021-10-25 13:15:00,42.84,42.87,42.81,42.85,5620.0,42.84,42.87,42.81,42.85,5620.0
2021-10-25 13:20:00,42.83,42.86,42.82,42.83,7032.0,42.83,42.86,42.82,42.83,7032.0
2021-10-25 13:25:00,42.85,42.86,42.82,42.86,7508.0,42.85,42.86,42.82,42.86,7508.0
2021-10-25 13:30:00,42.87,42.91,42.82,42.85,18512.0,42.87,42.91,42.82,42.85,18512.0
2021-10-25 13:35:00,42.79,42.83,42.79,42.83,5260.0,42.79,42.83,42.79,42.83,5260.0
2021-10-25 13:40:00,42.85,42.88,42.82,42.87,9436.0,42.85,42.88,42.82,42.87,9436.0
2021-10-25 13:45:00,42.82,42.92,42.82,42.91,9216.0,42.82,42.92,42.82,42.91,9216.0
2021-10-25 13:50:00,42.88,42.94,42.88,42.94,27040.0,42.88,42.94,42.88,42.94,27040.0
2021-10-25 13:55:00,42.9,43.0,42.9,43.0,22688.0,42.9,43.0,42.9,43.0,22688.0
2021-10-25 14:00:00,43.02,43.21,43.02,43.14,37232.0,43.02,43.21,43.02,43.14,37232.0
2021-10-25 14:05:00,43.13,43.15,43.02,43.14,20376.0,43.13,43.15,43.02,43.14,20376.0
2021-10-25 14:10:00,43.09,43.31,43.09,43.31,56628.0,43.09,43.31,43.09,43.31,56628.0
2021-10-25 14:15:00,43.27,43.32,43.22,43.29,37928.0,43.27,43.32,43.22,43.29,37928.0
2021-10-25 14:20:00,43.3,43.36,43.24,43.34,35840.0,43.3,43.36,43.24,43.34,35840.0
2021-10-25 14:25:00,43.37,43.38,43.31,43.35,32712.0,43.37,43.38,43.31,43.35,32712.0
2021-10-25 14:30:00,43.32,43.44,43.25,43.39,65316.0,43.32,43.44,43.25,43.39,65316.0
2021-10-25 14:35:00,43.4,43.41,43.28,43.35,25244.0,43.4,43.41,43.28,43.35,25244.0
2021-10-25 14:40:00,43.33,43.7,43.33,43.51,85452.0,43.33,43.7,43.33,43.51,85452.0
2021-10-25 14:45:00,43.5,43.66,43.5,43.55,36392.0,43.5,43.66,43.5,43.55,36392.0
2021-10-25 14:50:00,43.54,43.55,43.46,43.52,36452.0,43.54,43.55,43.46,43.52,36452.0
2021-10-25 14:55:00,43.51,43.51,43.4,43.47,27884.0,43.51,43.51,43.4,43.47,27884.0
2021-10-25 15:00:00,43.45,43.49,43.4,43.46,24512.0,43.45,43.49,43.4,43.46,24512.0
2021-10-25 15:05:00,43.42,43.42,43.31,43.32,13452.0,43.42,43.42,43.31,43.32,13452.0
2021-10-25 15:10:00,43.31,43.31,43.15,43.17,16008.0,43.31,43.31,43.15,43.17,16008.0
2021-10-25 15:15:00,43.18,43.26,43.13,43.25,13912.0,43.18,43.26,43.13,43.25,13912.0
2021-10-25 15:20:00,43.25,43.37,43.25,43.31,18272.0,43.25,43.37,43.25,43.31,18272.0
2021-10-25 15:25:00,43.34,43.34,43.25,43.26,21072.0,43.34,43.34,43.25,43.26,21072.0
2021-10-25 15:30:00,43.26,43.26,43.18,43.26,10556.0,43.26,43.26,43.18,43.26,10556.0
2021-10-25 15:35:00,43.22,43.22,43.1,43.21,24452.0,43.22,43.22,43.1,43.21,24452.0
2021-10-25 15:40:00,43.22,43.27,43.12,43.27,34476.0,43.22,43.27,43.12,43.27,34476.0
2021-10-25 15:45:00,43.24,43.42,43.24,43.38,45324.0,43.24,43.42,43.24,43.38,45324.0
2021-10-25 15:50:00,43.43,43.5,43.39,43.47,96492.0,43.43,43.5,43.39,43.47,96492.0
2021-10-25 15:55:00,43.49,43.52,43.45,43.49,223192.0,43.49,43.52,43.45,43.49,223192.0
2021-10-26 09:30:00,43.34,44.01,43.31,43.73,316220.0,43.34,44.01,43.31,43.73,316220.0
2021-10-26 09:35:00,43.73,45.39,43.6,44.5,839712.0,43.73,45.39,43.6,44.5,839712.0
2021-10-26 09:40:00,44.5,44.93,43.93,44.61,350792.0,44.5,44.93,43.93,44.61,350792.0
2021-10-26 09:45:00,44.63,44.63,44.01,44.12,170880.0,44.63,44.63,44.01,44.12,170880.0
2021-10-26 09:50:00,44.05,44.32,43.54,43.85,102448.0,44.05,44.32,43.54,43.85,102448.0
2021-10-26 09:55:00,43.85,44.1,43.63,43.66,69264.0,43.85,44.1,43.63,43.66,69264.0
2021-10-26 10:00:00,43.72,44.24,43.6,44.09,56892.0,43.72,44.24,43.6,44.09,56892.0
2021-10-26 10:05:00,44.13,44.14,43.88,43.91,25056.0,44.13,44.14,43.88,43.91,25056.0
2021-10-26 10:10:00,43.96,44.0,43.83,43.88,29108.0,43.96,44.0,43.83,43.88,29108.0
2021-10-26 10:15:00,43.91,43.97,43.85,43.92,19436.0,43.91,43.97,43.85,43.92,19436.0
2021-10-26 10:20:00,43.93,43.94,43.83,43.84,15748.0,43.93,43.94,43.83,43.84,15748.0
2021-10-26 10:25:00,43.88,43.93,43.62,43.72,124500.0,43.88,43.93,43.62,43.72,124500.0
2021-10-26 10:30:00,43.71,43.73,43.42,43.46,46528.0,43.71,43.73,43.42,43.46,46528.0
2021-10-26 10:35:00,43.49,43.54,43.31,43.31,63356.0,43.49,43.54,43.31,43.31,63356.0
2021-10-26 10:40:00,43.3,43.38,43.13,43.38,62388.0,43.3,43.38,43.13,43.38,62388.0
2021-10-26 10:45:00,43.35,43.69,43.35,43.68,66076.0,43.35,43.69,43.35,43.68,66076.0
2021-10-26 10:50:00,43.68,43.68,43.35,43.35,21720.0,43.68,43.68,43.35,43.35,21720.0
2021-10-26 10:55:00,43.35,43.41,43.24,43.38,30028.0,43.35,43.41,43.24,43.38,30028.0
2021-10-26 11:00:00,43.4,43.56,43.36,43.52,16516.0,43.4,43.56,43.36,43.52,16516.0
2021-10-26 11:05:00,43.56,43.76,43.53,43.76,15916.0,43.56,43.76,43.53,43.76,15916.0
2021-10-26 11:10:00,43.81,43.99,43.71,43.77,52604.0,43.81,43.99,43.71,43.77,52604.0
2021-10-26 11:15:00,43.81,44.05,43.81,43.94,38412.0,43.81,44.05,43.81,43.94,38412.0
2021-10-26 11:20:00,43.91,43.91,43.8,43.88,21304.0,43.91,43.91,43.8,43.88,21304.0
2021-10-26 11:25:00,43.89,43.94,43.82,43.86,6032.0,43.89,43.94,43.82,43.86,6032.0
2021-10-26 11:30:00,43.83,44.0,43.83,43.98,20304.0,43.83,44.0,43.83,43.98,20304.0
2021-10-26 11:35:00,43.9,43.96,43.82,43.84,22532.0,43.9,43.96,43.82,43.84,22532.0
2021-10-26 11:40:00,43.89,43.96,43.85,43.95,21204.0,43.89,43.96,43.85,43.95,21204.0
2021-10-26 11:45:00,43.96,44.14,43.92,44.02,54152.0,43.96,44.14,43.92,44.02,54152.0
2021-10-26 11:50:00,44.08,44.26,44.02,44.25,38476.0,44.08,44.26,44.02,44.25,38476.0
2021-10-26 11:55:00,44.24,44.24,44.13,44.2,38920.0,44.24,44.24,44.13,44.2,38920.0
2021-10-26 12:00:00,44.2,44.3,44.14,44.26,21596.0,44.2,44.3,44.14,44.26,21596.0
2021-10-26 12:05:00,44.26,44.3,44.23,44.27,17540.0,44.26,44.3,44.23,44.27,17540.0
2021-10-26 12:10:00,44.25,44.34,44.2,44.27,39888.0,44.25,44.34,44.2,44.27,39888.0
2021-10-26 12:15:00,44.29,44.35,44.2,44.2,48648.0,44.29,44.35,44.2,44.2,48648.0
2021-10-26 12:20:00,44.2,44.29,44.13,44.27,87500.0,44.2,44.29,44.13,44.27,87500.0
2021-10-26 12:25:00,44.24,44.29,44.24,44.29,5544.0,44.24,44.29,44.24,44.29,5544.0
2021-10-26 12:30:00,44.27,44.29,44.18,44.2,16940.0,44.27,44.29,44.18,44.2,16940.0
2021-10-26 12:35:00,44.24,44.29,44.22,44.24,10692.0,44.24,44.29,44.22,44.24,10692.0
2021-10-26 12:40:00,44.19,44.23,44.11,44.14,48264.0,44.19,44.23,44.11,44.14,48264.0
2021-10-26 12:45:00,44.16,44.21,44.1,44.16,28028.0,44.16,44.21,44.1,44.16,28028.0
2021-10-26 12:50:00,44.1,44.16,44.04,44.05,28844.0,44.1,44.16,44.04,44.05,28844.0
2021-10-26 12:55:00,44.13,44.17,44.09,44.17,7620.0,44.13,44.17,44.09,44.17,7620.0
2021-10-26 13:00:00,44.17,44.19,44.09,44.12,18032.0,44.17,44.19,44.09,44.12,18032.0
2021-10-26 13:05:00,44.16,44.21,44.12,44.18,9752.0,44.16,44.21,44.12,44.18,9752.0
2021-10-26 13:10:00,44.17,44.19,44.07,44.07,5904.0,44.17,44.19,44.07,44.07,5904.0
2021-10-26 13:15:00,44.04,44.09,44.01,44.04,13552.0,44.04,44.09,44.01,44.04,13552.0
2021-10-26 13:20:00,44.08,44.1,44.0,44.1,10632.0,44.08,44.1,44.0,44.1,10632.0
2021-10-26 13:25:00,44.01,44.11,43.98,44.06,8472.0,44.01,44.11,43.98,44.06,8472.0
2021-10-26 13:30:00,44.04,44.19,44.03,44.19,16300.0,44.04,44.19,44.03,44.19,16300.0
2021-10-26 13:35:00,44.18,44.3,44.18,44.21,23100.0,44.18,44.3,44.18,44.21,23100.0
2021-10-26 13:40:00,44.21,44.21,44.14,44.16,10608.0,44.21,44.21,44.14,44.16,10608.0
2021-10-26 13:45:00,44.15,44.27,44.15,44.24,9540.0,44.15,44.27,44.15,44.24,9540.0
2021-10-26 13:50:00,44.26,44.41,44.21,44.41,36740.0,44.26,44.41,44.21,44.41,36740.0
2021-10-26 13:55:00,44.44,45.0,44.44,45.0,167820.0,44.44,45.0,44.44,45.0,167820.0
2021-10-26 14:00:00,44.97,45.56,44.97,45.4,302688.0,44.97,45.56,44.97,45.4,302688.0
2021-10-26 14:05:00,45.36,45.36,44.97,45.18,142344.0,45.36,45.36,44.97,45.18,142344.0
2021-10-26 14:10:00,45.21,45.36,45.11,45.34,62468.0,45.21,45.36,45.11,45.34,62468.0
2021-10-26 14:15:00,45.3,46.25,45.3,46.01,273640.0,45.3,46.25,45.3,46.01,273640.0
2021-10-26 14:20:00,45.94,45.95,45.51,45.7,128716.0,45.94,45.95,45.51,45.7,128716.0
2021-10-26 14:25:00,45.66,45.66,45.18,45.24,119920.0,45.66,45.66,45.18,45.24,119920.0
2021-10-26 14:30:00,45.2,45.31,45.03,45.1,111828.0,45.2,45.31,45.03,45.1,111828.0
2021-10-26 14:35:00,45.11,45.19,44.71,44.75,119464.0,45.11,45.19,44.71,44.75,119464.0
2021-10-26 14:40:00,44.75,44.8,44.67,44.7,36280.0,44.75,44.8,44.67,44.7,36280.0
2021-10-26 14:45:00,44.7,44.75,44.59,44.66,40048.0,44.7,44.75,44.59,44.66,40048.0
2021-10-26 14:50:00,44.65,44.72,44.51,44.51,28068.0,44.65,44.72,44.51,44.51,28068.0
2021-10-26 14:55:00,44.5,44.68,44.45,44.63,32368.0,44.5,44.68,44.45,44.63,32368.0
2021-10-26 15:00:00,44.65,44.74,44.51,44.61,27036.0,44.65,44.74,44.51,44.61,27036.0
2021-10-26 15:05:00,44.64,44.67,44.6,44.6,9952.0,44.64,44.67,44.6,44.6,9952.0
2021-10-26 15:10:00,44.6,44.6,44.52,44.59,17376.0,44.6,44.6,44.52,44.59,17376.0
2021-10-26 15:15:00,44.56,44.6,44.32,44.32,36484.0,44.56,44.6,44.32,44.32,36484.0
2021-10-26 15:20:00,44.33,44.4,44.27,44.27,39232.0,44.33,44.4,44.27,44.27,39232.0
2021-10-26 15:25:00,44.26,44.32,44.09,44.13,40944.0,44.26,44.32,44.09,44.13,40944.0
2021-10-26 15:30:00,44.19,44.29,44.16,44.29,14060.0,44.19,44.29,44.16,44.29,14060.0
2021-10-26 15:35:00,44.24,44.3,44.22,44.23,15388.0,44.24,44.3,44.22,44.23,15388.0
2021-10-26 15:40:00,44.22,44.34,44.2,44.28,28172.0,44.22,44.34,44.2,44.28,28172.0
2021-10-26 15:45:00,44.31,44.38,44.31,44.37,22696.0,44.31,44.38,44.31,44.37,22696.0
2021-10-26 15:50:00,44.35,44.41,44.32,44.39,39484.0,44.35,44.41,44.32,44.39,39484.0
2021-10-26 15:55:00,44.38,44.5,44.37,44.46,169724.0,44.38,44.5,44.37,44.46,169724.0
2021-10-27 09:30:00,45.0,45.77,44.75,45.43,198664.0,45.0,45.77,44.75,45.43,198664.0
2021-10-27 09:35:00,45.51,45.64,44.92,45.12,77404.0,45.51,45.64,44.92,45.12,77404.0
2021-10-27 09:40:00,45.0,45.25,44.85,45.04,38568.0,45.0,45.25,44.85,45.04,38568.0
2021-10-27 09:45:00,45.03,45.37,44.96,45.05,48676.0,45.03,45.37,44.96,45.05,48676.0
2021-10-27 09:50:00,45.09,45.19,45.01,45.09,30516.0,45.09,45.19,45.01,45.09,30516.0
2021-10-27 09:55:00,45.08,45.56,45.01,45.2,71836.0,45.08,45.56,45.01,45.2,71836.0
2021-10-27 10:00:00,45.28,45.44,45.21,45.37,39852.0,45.28,45.44,45.21,45.37,39852.0
2021-10-27 10:05:00,45.32,45.36,45.11,45.17,34692.0,45.32,45.36,45.11,45.17,34692.0
2021-10-27 10:10:00,45.1,45.31,45.04,45.13,16080.0,45.1,45.31,45.04,45.13,16080.0
2021-10-27 10:15:00,45.15,45.17,44.71,44.77,97652.0,45.15,45.17,44.71,44.77,97652.0
2021-10-27 10:20:00,44.77,44.87,44.74,44.83,50572.0,44.77,44.87,44.74,44.83,50572.0
2021-10-27 10:25:00,44.83,44.88,44.6,44.63,35156.0,44.83,44.88,44.6,44.63,35156.0
2021-10-27 10:30:00,44.6,44.71,44.48,44.71,46168.0,44.6,44.71,44.48,44.71,46168.0
2021-10-27 10:35:00,44.73,44.73,44.43,44.51,33884.0,44.73,44.73,44.43,44.51,33884.0
2021-10-27 10:40:00,44.51,44.6,44.46,44.6,39060.0,44.51,44.6,44.46,44.6,39060.0
2021-10-27 10:45:00,44.58,44.82,44.5,44.69,74288.0,44.58,44.82,44.5,44.69,74288.0
2021-10-27 10:50:00,44.74,44.92,44.71,44.79,43504.0,44.74,44.92,44.71,44.79,43504.0
2021-10-27 10:55:00,44.8,44.8,44.55,44.62,27148.0,44.8,44.8,44.55,44.62,27148.0
2021-10-27 11:00:00,44.64,44.72,44.57,44.6,11216.0,44.64,44.72,44.57,44.6,11216.0
2021-10-27 11:05:00,44.64,44.89,44.63,44.8,26032.0,44.64,44.89,44.63,44.8,26032.0
2021-10-27 11:10:00,44.81,44.86,44.75,44.86,16684.0,44.81,44.86,44.75,44.86,16684.0
2021-10-27 11:15:00,44.71,44.75,44.6,44.64,17004.0,44.71,44.75,44.6,44.64,17004.0
2021-10-27 11:20:00,44.57,44.65,44.39,44.39,16056.0,44.57,44.65,44.39,44.39,16056.0
2021-10-27 11:25:00,44.39,44.44,44.29,44.32,33912.0,44.39,44.44,44.29,44.32,33912.0
2021-10-27 11:30:00,44.31,44.31,44.16,44.2,32524.0,44.31,44.31,44.16,44.2,32524.0
2021-10-27 11:35:00,44.19,44.24,44.13,44.21,17204.0,44.19,44.24,44.13,44.21,17204.0
2021-10-27 11:40:00,44.24,44.41,44.23,44.4,15488.0,44.24,44.41,44.23,44.4,15488.0
2021-10-27 11:45:00,44.38,44.38,44.27,44.27,13744.0,44.38,44.38,44.27,44.27,13744.0
2021-10-27 11:50:00,44.29,44.29,44.22,44.25,11968.0,44.29,44.29,44.22,44.25,11968.0
2021-10-27 11:55:00,44.25,44.37,44.22,44.36,20776.0,44.25,44.37,44.22,44.36,20776.0
2021-10-27 12:00:00,44.38,44.38,44.24,44.27,6540.0,44.38,44.38,44.24,44.27,6540.0
2021-10-27 12:05:00,44.28,44.29,44.16,44.23,13696.0,44.28,44.29,44.16,44.23,13696.0
2021-10-27 12:10:00,44.22,44.24,44.13,44.17,10940.0,44.22,44.24,44.13,44.17,10940.0
2021-10-27 12:15:00,44.22,44.22,44.1,44.22,81208.0,44.22,44.22,44.1,44.22,81208.0
2021-10-27 12:20:00,44.19,44.19,44.03,44.05,16880.0,44.19,44.19,44.03,44.05,16880.0
2021-10-27 12:25:00,44.06,44.06,43.92,43.99,48636.0,44.06,44.06,43.92,43.99,48636.0
2021-10-27 12:30:00,44.0,44.2,43.99,44.15,21724.0,44.0,44.2,43.99,44.15,21724.0
2021-10-27 12:35:00,44.13,44.18,44.11,44.14,7276.0,44.13,44.18,44.11,44.14,7276.0
2021-10-27 12:40:00,44.1,44.1,43.95,44.01,27936.0,44.1,44.1,43.95,44.01,27936.0
2021-10-27 12:45:00,44.04,44.04,43.99,44.02,7400.0,44.04,44.04,43.99,44.02,7400.0
2021-10-27 12:50:00,44.03,44.06,43.91,43.95,11124.0,44.03,44.06,43.91,43.95,11124.0
2021-10-27 12:55:00,43.97,43.97,43.81,43.9,23372.0,43.97,43.97,43.81,43.9,23372.0
2021-10-27 13:00:00,43.93,43.94,43.81,43.84,19012.0,43.93,43.94,43.81,43.84,19012.0
2021-10-27 13:05:00,43.87,43.92,43.79,43.84,18192.0,43.87,43.92,43.79,43.84,18192.0
2021-10-27 13:10:00,43.82,43.9,43.79,43.84,43748.0,43.82,43.9,43.79,43.84,43748.0
2021-10-27 13:15:00,43.84,43.95,43.8,43.9,28872.0,43.84,43.95,43.8,43.9,28872.0
2021-10-27 13:20:00,43.92,43.92,43.78,43.82,15460.0,43.92,43.92,43.78,43.82,15460.0
2021-10-27 13:25:00,43.82,43.9,43.81,43.87,6344.0,43.82,43.9,43.81,43.87,6344.0
2021-10-27 13:30:00,43.83,43.9,43.81,43.88,5384.0,43.83,43.9,43.81,43.88,5384.0
2021-10-27 13:35:00,43.85,43.97,43.85,43.93,19380.0,43.85,43.97,43.85,43.93,19380.0
2021-10-27 13:40:00,43.92,44.04,43.86,43.86,65656.0,43.92,44.04,43.86,43.86,65656.0
2021-10-27 13:45:00,43.87,43.9,43.73,43.74,56536.0,43.87,43.9,43.73,43.74,56536.0
2021-10-27 13:50:00,43.7,43.75,43.63,43.63,32700.0,43.7,43.75,43.63,43.63,32700.0
2021-10-27 13:55:00,43.66,43.66,43.52,43.52,29056.0,43.66,43.66,43.52,43.52,29056.0
2021-10-27 14:00:00,43.55,43.59,43.28,43.48,63048.0,43.55,43.59,43.28,43.48,63048.0
2021-10-27 14:05:00,43.45,43.52,43.39,43.46,23408.0,43.45,43.52,43.39,43.46,23408.0
2021-10-27 14:10:00,43.45,43.45,43.34,43.34,21524.0,43.45,43.45,43.34,43.34,21524.0
2021-10-27 14:15:00,43.37,43.44,43.32,43.41,19648.0,43.37,43.44,43.32,43.41,19648.0
2021-10-27 14:20:00,43.39,43.46,43.39,43.41,11600.0,43.39,43.46,43.39,43.41,11600.0
2021-10-27 14:25:00,43.43,43.57,43.41,43.52,20592.0,43.43,43.57,43.41,43.52,20592.0
2021-10-27 14:30:00,43.5,43.62,43.5,43.52,14480.0,43.5,43.62,43.5,43.52,14480.0
2021-10-27 14:35:00,43.55,43.55,43.44,43.49,25828.0,43.55,43.55,43.44,43.49,25828.0
2021-10-27 14:40:00,43.52,43.67,43.5,43.62,20408.0,43.52,43.67,43.5,43.62,20408.0
2021-10-27 14:45:00,43.62,43.63,43.56,43.63,12044.0,43.62,43.63,43.56,43.63,12044.0
2021-10-27 14:50:00,43.62,43.67,43.46,43.46,17928.0,43.62,43.67,43.46,43.46,17928.0
2021-10-27 14:55:00,43.43,43.46,43.36,43.38,7476.0,43.43,43.46,43.36,43.38,7476.0
2021-10-27 15:00:00,43.37,43.37,43.31,43.33,13336.0,43.37,43.37,43.31,43.33,13336.0
2021-10-27 15:05:00,43.36,43.36,43.28,43.31,19448.0,43.36,43.36,43.28,43.31,19448.0
2021-10-27 15:10:00,43.31,43.34,43.28,43.29,14116.0,43.31,43.34,43.28,43.29,14116.0
2021-10-27 15:15:00,43.31,43.31,43.19,43.19,36348.0,43.31,43.31,43.19,43.19,36348.0
2021-10-27 15:20:00,43.19,43.23,43.08,43.18,38228.0,43.19,43.23,43.08,43.18,38228.0
2021-10-27 15:25:00,43.16,43.25,43.14,43.23,18528.0,43.16,43.25,43.14,43.23,18528.0
2021-10-27 15:30:00,43.25,43.33,43.21,43.28,21444.0,43.25,43.33,43.21,43.28,21444.0
2021-10-27 15:35:00,43.31,43.41,43.3,43.41,26576.0,43.31,43.41,43.3,43.41,26576.0
2021-10-27 15:40:00,43.42,43.57,43.38,43.49,38680.0,43.42,43.57,43.38,43.49,38680.0
2021-10-27 15:45:00,43.46,43.49,43.4,43.42,26460.0,43.46,43.49,43.4,43.42,26460.0
2021-10-27 15:50:00,43.42,43.43,43.37,43.43,21768.0,43.42,43.43,43.37,43.43,21768.0
2021-10-27 15:55:00,43.38,43.45,43.34,43.4,115012.0,43.38,43.45,43.34,43.4,115012.0
2021-10-28 09:30:00,43.79,44.57,43.75,44.06,167656.0,43.79,44.57,43.75,44.06,167656.0
2021-10-28 09:35:00,44.09,44.15,43.75,43.92,61996.0,44.09,44.15,43.75,43.92,61996.0
2021-10-28 09:40:00,43.91,44.24,43.78,44.12,40352.0,43.91,44.24,43.78,44.12,40352.0
2021-10-28 09:45:00,44.07,44.21,44.07,44.11,17996.0,44.07,44.21,44.07,44.11,17996.0
2021-10-28 09:50:00,44.09,44.32,44.0,44.23,87468.0,44.09,44.32,44.0,44.23,87468.0
2021-10-28 09:55:00,44.21,44.31,44.14,44.22,29532.0,44.21,44.31,44.14,44.22,29532.0
2021-10-28 10:00:00,44.18,44.49,44.13,44.35,66336.0,44.18,44.49,44.13,44.35,66336.0
2021-10-28 10:05:00,44.34,44.5,44.34,44.48,60572.0,44.34,44.5,44.34,44.48,60572.0
2021-10-28 10:10:00,44.49,44.55,44.4,44.48,58476.0,44.49,44.55,44.4,44.48,58476.0
2021-10-28 10:15:00,44.49,44.63,44.47,44.58,74684.0,44.49,44.63,44.47,44.58,74684.0
2021-10-28 10:20:00,44.6,44.66,44.54,44.66,42840.0,44.6,44.66,44.54,44.66,42840.0
2021-10-28 10:25:00,44.66,44.78,44.64,44.67,140856.0,44.66,44.78,44.64,44.67,140856.0
2021-10-28 10:30:00,44.67,44.71,44.54,44.7,65632.0,44.67,44.71,44.54,44.7,65632.0
2021-10-28 10:35:00,44.68,44.73,44.49,44.65,61388.0,44.68,44.73,44.49,44.65,61388.0
2021-10-28 10:40:00,44.64,44.71,44.43,44.46,32540.0,44.64,44.71,44.43,44.46,32540.0
2021-10-28 10:45:00,44.49,44.57,44.3,44.52,80876.0,44.49,44.57,44.3,44.52,80876.0
2021-10-28 10:50:00,44.49,44.69,44.48,44.48,58128.0,44.49,44.69,44.48,44.48,58128.0
2021-10-28 10:55:00,44.44,44.71,44.38,44.48,166500.0,44.44,44.71,44.38,44.48,166500.0
2021-10-28 11:00:00,44.45,44.52,44.35,44.38,40140.0,44.45,44.52,44.35,44.38,40140.0
2021-10-28 11:05:00,44.38,44.66,44.38,44.66,35812.0,44.38,44.66,44.38,44.66,35812.0
2021-10-28 11:10:00,44.63,45.09,44.63,44.94,111140.0,44.63,45.09,44.63,44.94,111140.0
2021-10-28 11:15:00,44.93,45.07,44.88,45.05,60796.0,44.93,45.07,44.88,45.05,60796.0
2021-10-28 11:20:00,45.07,45.19,44.8,44.9,95904.0,45.07,45.19,44.8,44.9,95904.0
2021-10-28 11:25:00,44.94,44.95,44.66,44.74,65028.0,44.94,44.95,44.66,44.74,65028.0
2021-10-28 11:30:00,44.75,44.75,44.56,44.59,25360.0,44.75,44.75,44.56,44.59,25360.0
2021-10-28 11:35:00,44.56,44.75,44.56,44.74,36428.0,44.56,44.75,44.56,44.74,36428.0
2021-10-28 11:40:00,44.75,44.97,44.74,44.97,32268.0,44.75,44.97,44.74,44.97,32268.0
2021-10-28 11:45:00,44.94,45.06,44.84,44.84,46900.0,44.94,45.06,44.84,44.84,46900.0
2021-10-28 11:50:00,44.87,44.87,44.71,44.71,25496.0,44.87,44.87,44.71,44.71,25496.0
2021-10-28 11:55:00,44.74,44.92,44.73,44.9,19624.0,44.74,44.92,44.73,44.9,19624.0
2021-10-28 12:00:00,44.9,44.91,44.8,44.84,34964.0,44.9,44.91,44.8,44.84,34964.0
2021-10-28 12:05:00,44.84,45.01,44.84,44.98,41272.0,44.84,45.01,44.84,44.98,41272.0
2021-10-28 12:10:00,44.98,45.25,44.97,45.2,123196.0,44.98,45.25,44.97,45.2,123196.0
2021-10-28 12:15:00,45.23,45.55,45.23,45.54,74880.0,45.23,45.55,45.23,45.54,74880.0
2021-10-28 12:20:00,45.52,45.52,45.18,45.25,148036.0,45.52,45.52,45.18,45.25,148036.0
2021-10-28 12:25:00,45.22,45.34,45.12,45.3,49960.0,45.22,45.34,45.12,45.3,49960.0
2021-10-28 12:30:00,45.3,45.32,45.1,45.19,29612.0,45.3,45.32,45.1,45.19,29612.0
2021-10-28 12:35:00,45.19,45.25,45.1,45.12,32228.0,45.19,45.25,45.1,45.12,32228.0
2021-10-28 12:40:00,45.15,45.27,45.15,45.24,35556.0,45.15,45.27,45.15,45.24,35556.0
2021-10-28 12:45:00,45.24,45.3,45.18,45.3,17152.0,45.24,45.3,45.18,45.3,17152.0
2021-10-28 12:50:00,45.29,45.47,45.29,45.41,36528.0,45.29,45.47,45.29,45.41,36528.0
2021-10-28 12:55:00,45.45,45.5,45.38,45.48,21936.0,45.45,45.5,45.38,45.48,21936.0
2021-10-28 13:00:00,45.45,45.65,45.41,45.63,53412.0,45.45,45.65,45.41,45.63,53412.0
2021-10-28 13:05:00,45.61,45.69,45.54,45.59,45576.0,45.61,45.69,45.54,45.59,45576.0
2021-10-28 13:10:00,45.56,45.68,45.41,45.43,55360.0,45.56,45.68,45.41,45.43,55360.0
2021-10-28 13:15:00,45.43,45.46,45.27,45.29,42908.0,45.43,45.46,45.27,45.29,42908.0
2021-10-28 13:20:00,45.29,45.41,45.29,45.32,17264.0,45.29,45.41,45.29,45.32,17264.0
2021-10-28 13:25:00,45.3,45.32,45.06,45.15,77956.0,45.3,45.32,45.06,45.15,77956.0
2021-10-28 13:30:00,45.19,45.28,45.13,45.19,58000.0,45.19,45.28,45.13,45.19,58000.0
2021-10-28 13:35:00,45.18,45.22,45.0,45.04,34332.0,45.18,45.22,45.0,45.04,34332.0
2021-10-28 13:40:00,45.02,45.1,45.0,45.07,44368.0,45.02,45.1,45.0,45.07,44368.0
2021-10-28 13:45:00,45.08,45.08,45.0,45.08,20420.0,45.08,45.08,45.0,45.08,20420.0
2021-10-28 13:50:00,45.07,45.15,45.06,45.06,19756.0,45.07,45.15,45.06,45.06,19756.0
2021-10-28 13:55:00,45.07,45.07,45.0,45.03,14204.0,45.07,45.07,45.0,45.03,14204.0
2021-10-28 14:00:00,45.06,45.12,45.05,45.1,8520.0,45.06,45.12,45.05,45.1,8520.0
2021-10-28 14:05:00,45.1,45.24,45.1,45.24,21796.0,45.1,45.24,45.1,45.24,21796.0
2021-10-28 14:10:00,45.2,45.37,45.2,45.23,17540.0,45.2,45.37,45.2,45.23,17540.0
2021-10-28 14:15:00,45.22,45.27,45.2,45.25,15492.0,45.22,45.27,45.2,45.25,15492.0
2021-10-28 14:20:00,45.27,45.37,45.24,45.28,18912.0,45.27,45.37,45.24,45.28,18912.0
2021-10-28 14:25:00,45.24,45.31,45.21,45.31,12508.0,45.24,45.31,45.21,45.31,12508.0
2021-10-28 14:30:00,45.31,45.36,45.28,45.33,14100.0,45.31,45.36,45.28,45.33,14100.0
2021-10-28 14:35:00,45.35,45.47,45.35,45.43,16420.0,45.35,45.47,45.35,45.43,16420.0
2021-10-28 14:40:00,45.42,45.46,45.38,45.41,21996.0,45.42,45.46,45.38,45.41,21996.0
2021-10-28 14:45:00,45.42,45.53,45.39,45.48,45088.0,45.42,45.53,45.39,45.48,45088.0
2021-10-28 14:50:00,45.5,45.5,45.3,45.38,30260.0,45.5,45.5,45.3,45.38,30260.0
2021-10-28 14:55:00,45.42,45.42,45.32,45.36,21084.0,45.42,45.42,45.32,45.36,21084.0
2021-10-28 15:00:00,45.38,45.38,45.2,45.23,35856.0,45.38,45.38,45.2,45.23,35856.0
2021-10-28 15:05:00,45.23,45.38,45.2,45.38,14452.0,45.23,45.38,45.2,45.38,14452.0
2021-10-28 15:10:00,45.41,45.69,45.37,45.64,114436.0,45.41,45.69,45.37,45.64,114436.0
2021-10-28 15:15:00,45.64,45.79,45.63,45.72,68396.0,45.64,45.79,45.63,45.72,68396.0
2021-10-28 15:20:00,45.71,45.73,45.36,45.38,45412.0,45.71,45.73,45.36,45.38,45412.0
2021-10-28 15:25:00,45.38,45.52,45.35,45.49,29428.0,45.38,45.52,45.35,45.49,29428.0
2021-10-28 15:30:00,45.48,45.57,45.48,45.51,32244.0,45.48,45.57,45.48,45.51,32244.0
2021-10-28 15:35:00,45.5,45.5,45.44,45.49,27708.0,45.5,45.5,45.44,45.49,27708.0
2021-10-28 15:40:00,45.49,45.49,45.38,45.38,22752.0,45.49,45.49,45.38,45.38,22752.0
2021-10-28 15:45:00,45.38,45.44,45.35,45.35,62520.0,45.38,45.44,45.35,45.35,62520.0
2021-10-28 15:50:00,45.38,45.54,45.38,45.53,50948.0,45.38,45.54,45.38,45.53,50948.0
2021-10-28 15:55:00,45.51,45.74,45.48,45.73,256532.0,45.51,45.74,45.48,45.73,256532.0
2021-10-29 09:30:00,45.7,45.86,45.24,45.35,226648.0,45.7,45.86,45.24,45.35,226648.0
2021-10-29 09:35:00,45.43,46.07,45.3,45.94,79440.0,45.43,46.07,45.3,45.94,79440.0
2021-10-29 09:40:00,45.97,46.07,45.38,45.48,75320.0,45.97,46.07,45.38,45.48,75320.0
2021-10-29 09:45:00,45.44,45.51,45.09,45.1,48852.0,45.44,45.51,45.09,45.1,48852.0
2021-10-29 09:50:00,45.13,45.13,44.5,44.74,192456.0,45.13,45.13,44.5,44.74,192456.0
2021-10-29 09:55:00,44.86,45.08,44.85,45.07,47632.0,44.86,45.08,44.85,45.07,47632.0
2021-10-29 10:00:00,45.11,45.12,44.93,45.11,46944.0,45.11,45.12,44.93,45.11,46944.0
2021-10-29 10:05:00,45.12,45.25,45.05,45.19,35720.0,45.12,45.25,45.05,45.19,35720.0
2021-10-29 10:10:00,45.18,45.21,44.92,44.92,23132.0,45.18,45.21,44.92,44.92,23132.0
2021-10-29 10:15:00,44.91,44.91,44.75,44.8,19412.0,44.91,44.91,44.75,44.8,19412.0
2021-10-29 10:20:00,44.83,45.02,44.83,45.02,14648.0,44.83,45.02,44.83,45.02,14648.0
2021-10-29 10:25:00,44.98,45.04,44.94,45.04,5216.0,44.98,45.04,44.94,45.04,5216.0
2021-10-29 10:30:00,45.07,45.2,44.92,45.2,29292.0,45.07,45.2,44.92,45.2,29292.0
2021-10-29 10:35:00,45.09,45.16,45.07,45.09,13508.0,45.09,45.16,45.07,45.09,13508.0
2021-10-29 10:40:00,45.08,45.19,45.01,45.15,21076.0,45.08,45.19,45.01,45.15,21076.0
2021-10-29 10:45:00,45.16,45.46,45.13,45.28,48800.0,45.16,45.46,45.13,45.28,48800.0
2021-10-29 10:50:00,45.24,45.29,45.17,45.28,11880.0,45.24,45.29,45.17,45.28,11880.0
2021-10-29 10:55:00,45.29,45.31,45.18,45.18,22984.0,45.29,45.31,45.18,45.18,22984.0
2021-10-29 11:00:00,45.18,45.35,45.18,45.35,16328.0,45.18,45.35,45.18,45.35,16328.0
2021-10-29 11:05:00,45.3,45.37,45.29,45.35,18892.0,45.3,45.37,45.29,45.35,18892.0
2021-10-29 11:10:00,45.29,45.48,45.29,45.48,24572.0,45.29,45.48,45.29,45.48,24572.0
2021-10-29 11:15:00,45.47,45.49,45.36,45.45,16340.0,45.47,45.49,45.36,45.45,16340.0
2021-10-29 11:20:00,45.42,46.3,45.42,46.3,348644.0,45.42,46.3,45.42,46.3,348644.0
2021-10-29 11:25:00,46.31,46.44,45.75,45.9,186284.0,46.31,46.44,45.75,45.9,186284.0
2021-10-29 11:30:00,45.94,46.11,45.7,46.09,224924.0,45.94,46.11,45.7,46.09,224924.0
2021-10-29 11:35:00,46.0,46.0,45.6,45.66,96892.0,46.0,46.0,45.6,45.66,96892.0
2021-10-29 11:40:00,45.66,45.67,45.57,45.59,16328.0,45.66,45.67,45.57,45.59,16328.0
2021-10-29 11:45:00,45.58,45.79,45.57,45.71,26580.0,45.58,45.79,45.57,45.71,26580.0
2021-10-29 11:50:00,45.68,45.68,45.56,45.57,6464.0,45.68,45.68,45.56,45.57,6464.0
2021-10-29 11:55:00,45.55,45.75,45.54,45.6,43368.0,45.55,45.75,45.54,45.6,43368.0
2021-10-29 12:00:00,45.6,45.67,45.49,45.55,27164.0,45.6,45.67,45.49,45.55,27164.0
2021-10-29 12:05:00,45.56,45.75,45.54,45.74,9152.0,45.56,45.75,45.54,45.74,9152.0
2021-10-29 12:10:00,45.73,45.83,45.68,45.83,20232.0,45.73,45.83,45.68,45.83,20232.0
2021-10-29 12:15:00,45.85,45.94,45.77,45.77,26820.0,45.85,45.94,45.77,45.77,26820.0
2021-10-29 12:20:00,45.74,45.89,45.72,45.88,15820.0,45.74,45.89,45.72,45.88,15820.0
2021-10-29 12:25:00,45.88,45.96,45.88,45.91,17248.0,45.88,45.96,45.88,45.91,17248.0
2021-10-29 12:30:00,45.91,45.94,45.87,45.88,4940.0,45.91,45.94,45.87,45.88,4940.0
2021-10-29 12:35:00,45.89,45.99,45.89,45.97,26224.0,45.89,45.99,45.89,45.97,26224.0
2021-10-29 12:40:00,45.92,46.3,45.91,46.02,602108.0,45.92,46.3,45.91,46.02,602108.0
2021-10-29 12:45:00,46.04,46.06,45.55,45.66,73880.0,46.04,46.06,45.55,45.66,73880.0
2021-10-29 12:50:00,45.69,45.82,45.67,45.82,17464.0,45.69,45.82,45.67,45.82,17464.0
2021-10-29 12:55:00,45.84,45.84,45.73,45.75,7928.0,45.84,45.84,45.73,45.75,7928.0
2021-10-29 13:00:00,45.73,45.76,45.66,45.67,11912.0,45.73,45.76,45.66,45.67,11912.0
2021-10-29 13:05:00,45.64,45.69,45.63,45.68,10624.0,45.64,45.69,45.63,45.68,10624.0
2021-10-29 13:10:00,45.69,45.7,45.62,45.62,8352.0,45.69,45.7,45.62,45.62,8352.0
2021-10-29 13:15:00,45.58,45.88,45.58,45.87,27988.0,45.58,45.88,45.58,45.87,27988.0
2021-10-29 13:20:00,45.84,45.92,45.83,45.83,21892.0,45.84,45.92,45.83,45.83,21892.0
2021-10-29 13:25:00,45.86,45.86,45.74,45.75,3972.0,45.86,45.86,45.74,45.75,3972.0
2021-10-29 13:30:00,45.71,45.75,45.68,45.69,8584.0,45.71,45.75,45.68,45.69,8584.0
2021-10-29 13:35:00,45.66,45.68,45.6,45.6,9184.0,45.66,45.68,45.6,45.6,9184.0
2021-10-29 13:40:00,45.68,45.71,45.64,45.7,11636.0,45.68,45.71,45.64,45.7,11636.0
2021-10-29 13:45:00,45.7,45.74,45.62,45.62,17792.0,45.7,45.74,45.62,45.62,17792.0
2021-10-29 13:50:00,45.6,45.63,45.55,45.58,18608.0,45.6,45.63,45.55,45.58,18608.0
2021-10-29 13:55:00,45.59,45.59,45.37,45.43,142904.0,45.59,45.59,45.37,45.43,142904.0
2021-10-29 14:00:00,45.39,45.45,45.35,45.41,42628.0,45.39,45.45,45.35,45.41,42628.0
2021-10-29 14:05:00,45.39,45.49,45.39,45.46,5008.0,45.39,45.49,45.39,45.46,5008.0
2021-10-29 14:10:00,45.45,45.5,45.39,45.43,11268.0,45.45,45.5,45.39,45.43,11268.0
2021-10-29 14:15:00,45.37,45.38,45.28,45.31,10884.0,45.37,45.38,45.28,45.31,10884.0
2021-10-29 14:20:00,45.29,45.33,45.23,45.25,26792.0,45.29,45.33,45.23,45.25,26792.0
2021-10-29 14:25:00,45.21,45.27,45.19,45.19,12600.0,45.21,45.27,45.19,45.19,12600.0
2021-10-29 14:30:00,45.19,45.22,45.15,45.19,28256.0,45.19,45.22,45.15,45.19,28256.0
2021-10-29 14:35:00,45.2,45.26,45.19,45.24,7196.0,45.2,45.26,45.19,45.24,7196.0
2021-10-29 14:40:00,45.21,45.21,45.05,45.06,36220.0,45.21,45.21,45.05,45.06,36220.0
2021-10-29 14:45:00,45.08,45.09,45.05,45.06,17048.0,45.08,45.09,45.05,45.06,17048.0
2021-10-29 14:50:00,45.08,45.16,45.08,45.16,9648.0,45.08,45.16,45.08,45.16,9648.0
2021-10-29 14:55:00,45.19,45.36,45.15,45.25,96916.0,45.19,45.36,45.15,45.25,96916.0
2021-10-29 15:00:00,45.27,45.52,45.21,45.52,128172.0,45.27,45.52,45.21,45.52,128172.0
2021-10-29 15:05:00,45.48,45.59,45.41,45.42,435252.0,45.48,45.59,45.41,45.42,435252.0
2021-10-29 15:10:00,45.45,45.81,45.42,45.81,444164.0,45.45,45.81,45.42,45.81,444164.0
2021-10-29 15:15:00,45.81,45.95,45.68,45.83,339528.0,45.81,45.95,45.68,45.83,339528.0
2021-10-29 15:20:00,45.85,46.0,45.76,45.98,205304.0,45.85,46.0,45.76,45.98,205304.0
2021-10-29 15:25:00,45.98,46.1,45.8,45.82,97432.0,45.98,46.1,45.8,45.82,97432.0
2021-10-29 15:30:00,45.82,45.88,45.77,45.84,96592.0,45.82,45.88,45.77,45.84,96592.0
2021-10-29 15:35:00,45.84,45.87,45.8,45.85,126112.0,45.84,45.87,45.8,45.85,126112.0
2021-10-29 15:40:00,45.82,46.01,45.82,45.96,174868.0,45.82,46.01,45.82,45.96,174868.0
2021-10-29 15:45:00,45.99,46.03,45.95,45.95,212084.0,45.99,46.03,45.95,45.95,212084.0
2021-10-29 15:50:00,46.03,46.12,45.93,46.09,261004.0,46.03,46.12,45.93,46.09,261004.0
2021-10-29 15:55:00,46.08,46.1,45.88,45.89,387200.0,46.08,46.1,45.88,45.89,387200.0
2021-11-01 09:30:00,45.63,46.2,45.51,46.19,199944.0,45.63,46.2,45.51,46.19,199944.0
2021-11-01 09:35:00,46.22,46.33,46.03,46.24,74680.0,46.22,46.33,46.03,46.24,74680.0
2021-11-01 09:40:00,46.17,47.07,46.17,47.06,183988.0,46.17,47.07,46.17,47.06,183988.0
2021-11-01 09:45:00,47.05,47.44,46.93,47.16,201264.0,47.05,47.44,46.93,47.16,201264.0
2021-11-01 09:50:00,47.22,47.22,46.83,46.9,82284.0,47.22,47.22,46.83,46.9,82284.0
2021-11-01 09:55:00,46.88,47.01,46.63,46.7,36680.0,46.88,47.01,46.63,46.7,36680.0
2021-11-01 10:00:00,46.77,47.11,46.76,46.91,69780.0,46.77,47.11,46.76,46.91,69780.0
2021-11-01 10:05:00,46.91,47.16,46.91,47.13,53724.0,46.91,47.16,46.91,47.13,53724.0
2021-11-01 10:10:00,47.19,47.63,47.11,47.54,202952.0,47.19,47.63,47.11,47.54,202952.0
2021-11-01 10:15:00,47.57,48.54,47.56,47.94,469152.0,47.57,48.54,47.56,47.94,469152.0
2021-11-01 10:20:00,47.99,48.72,47.99,48.13,247112.0,47.99,48.72,47.99,48.13,247112.0
2021-11-01 10:25:00,48.09,48.88,48.08,48.5,282836.0,48.09,48.88,48.08,48.5,282836.0
2021-11-01 10:30:00,48.5,48.75,47.84,47.91,241124.0,48.5,48.75,47.84,47.91,241124.0
2021-11-01 10:35:00,47.91,47.99,47.54,47.74,233592.0,47.91,47.99,47.54,47.74,233592.0
2021-11-01 10:40:00,47.76,47.76,47.59,47.59,54920.0,47.76,47.76,47.59,47.59,54920.0
2021-11-01 10:45:00,47.61,48.35,47.61,48.0,134128.0,47.61,48.35,47.61,48.0,134128.0
2021-11-01 10:50:00,48.05,48.23,48.01,48.23,55556.0,48.05,48.23,48.01,48.23,55556.0
2021-11-01 10:55:00,48.25,48.5,48.07,48.46,110828.0,48.25,48.5,48.07,48.46,110828.0
2021-11-01 11:00:00,48.44,48.96,48.43,48.83,167024.0,48.44,48.96,48.43,48.83,167024.0
2021-11-01 11:05:00,48.83,48.87,48.38,48.42,116536.0,48.83,48.87,48.38,48.42,116536.0
2021-11-01 11:10:00,48.43,48.47,48.25,48.25,102964.0,48.43,48.47,48.25,48.25,102964.0
2021-11-01 11:15:00,48.27,48.35,48.1,48.1,78980.0,48.27,48.35,48.1,48.1,78980.0
2021-11-01 11:20:00,48.1,48.14,47.88,48.05,44036.0,48.1,48.14,47.88,48.05,44036.0
2021-11-01 11:25:00,48.05,48.11,47.9,48.1,39152.0,48.05,48.11,47.9,48.1,39152.0
2021-11-01 11:30:00,48.13,48.4,48.07,48.08,47684.0,48.13,48.4,48.07,48.08,47684.0
2021-11-01 11:35:00,48.04,48.34,48.02,48.25,30860.0,48.04,48.34,48.02,48.25,30860.0
2021-11-01 11:40:00,48.2,48.37,48.09,48.37,33992.0,48.2,48.37,48.09,48.37,33992.0
2021-11-01 11:45:00,48.42,49.25,48.41,49.24,234160.0,48.42,49.25,48.41,49.24,234160.0
2021-11-01 11:50:00,49.26,49.32,48.69,48.71,94860.0,49.26,49.32,48.69,48.71,94860.0
2021-11-01 11:55:00,48.77,49.06,48.63,48.99,52948.0,48.77,49.06,48.63,48.99,52948.0
2021-11-01 12:00:00,48.94,49.08,48.63,48.91,156336.0,48.94,49.08,48.63,48.91,156336.0
2021-11-01 12:05:00,48.92,49.19,48.92,49.12,119592.0,48.92,49.19,48.92,49.12,119592.0
2021-11-01 12:10:00,49.15,49.15,48.43,48.73,210368.0,49.15,49.15,48.43,48.73,210368.0
2021-11-01 12:15:00,48.7,48.73,48.62,48.65,32616.0,48.7,48.73,48.62,48.65,32616.0
2021-11-01 12:20:00,48.59,48.6,48.36,48.36,57108.0,48.59,48.6,48.36,48.36,57108.0
2021-11-01 12:25:00,48.42,48.56,48.42,48.56,25132.0,48.42,48.56,48.42,48.56,25132.0
2021-11-01 12:30:00,48.52,48.74,48.52,48.6,33148.0,48.52,48.74,48.52,48.6,33148.0
2021-11-01 12:35:00,48.6,48.77,48.6,48.75,27772.0,48.6,48.77,48.6,48.75,27772.0
2021-11-01 12:40:00,48.77,48.85,48.7,48.71,37812.0,48.77,48.85,48.7,48.71,37812.0
2021-11-01 12:45:00,48.71,48.85,48.7,48.77,45828.0,48.71,48.85,48.7,48.77,45828.0
2021-11-01 12:50:00,48.78,49.34,48.76,49.29,99116.0,48.78,49.34,48.76,49.29,99116.0
2021-11-01 12:55:00,49.33,49.63,49.24,49.62,184240.0,49.33,49.63,49.24,49.62,184240.0
2021-11-01 13:00:00,49.65,51.42,49.65,51.32,712936.0,49.65,51.42,49.65,51.32,712936.0
2021-11-01 13:05:00,51.33,52.14,50.59,50.8,787980.0,51.33,52.14,50.59,50.8,787980.0
2021-11-01 13:10:00,50.71,51.24,50.32,50.48,404180.0,50.71,51.24,50.32,50.48,404180.0
2021-11-01 13:15:00,50.47,50.89,50.46,50.74,176756.0,50.47,50.89,50.46,50.74,176756.0
2021-11-01 13:20:00,50.72,51.24,50.65,50.72,196816.0,50.72,51.24,50.65,50.72,196816.0
2021-11-01 13:25:00,50.67,50.73,50.21,50.46,168316.0,50.67,50.73,50.21,50.46,168316.0
2021-11-01 13:30:00,50.48,50.48,50.06,50.09,83320.0,50.48,50.48,50.06,50.09,83320.0
2021-11-01 13:35:00,50.11,50.14,49.69,49.71,145472.0,50.11,50.14,49.69,49.71,145472.0
2021-11-01 13:40:00,49.74,50.31,49.58,50.31,134360.0,49.74,50.31,49.58,50.31,134360.0
2021-11-01 13:45:00,50.28,50.82,50.28,50.78,194804.0,50.28,50.82,50.28,50.78,194804.0
2021-11-01 13:50:00,50.83,50.83,50.4,50.42,163476.0,50.83,50.83,50.4,50.42,163476.0
2021-11-01 13:55:00,50.38,50.67,50.0,50.64,127320.0,50.38,50.67,50.0,50.64,127320.0
2021-11-01 14:00:00,50.65,50.93,50.61,50.69,107332.0,50.65,50.93,50.61,50.69,107332.0
2021-11-01 14:05:00,50.66,50.91,50.42,50.43,142804.0,50.66,50.91,50.42,50.43,142804.0
2021-11-01 14:10:00,50.41,50.51,50.19,50.29,55584.0,50.41,50.51,50.19,50.29,55584.0
2021-11-01 14:15:00,50.33,50.39,50.11,50.2,103748.0,50.33,50.39,50.11,50.2,103748.0
2021-11-01 14:20:00,50.24,50.58,50.24,50.55,57608.0,50.24,50.58,50.24,50.55,57608.0
2021-11-01 14:25:00,50.55,50.73,50.48,50.59,81992.0,50.55,50.73,50.48,50.59,81992.0
2021-11-01 14:30:00,50.63,50.63,50.3,50.37,61080.0,50.63,50.63,50.3,50.37,61080.0
2021-11-01 14:35:00,50.36,50.83,50.33,50.83,70320.0,50.36,50.83,50.33,50.83,70320.0
2021-11-01 14:40:00,50.82,50.82,50.31,50.43,74732.0,50.82,50.82,50.31,50.43,74732.0
2021-11-01 14:45:00,50.45,51.13,50.45,50.77,193020.0,50.45,51.13,50.45,50.77,193020.0
2021-11-01 14:50:00,50.77,51.38,50.72,51.16,293636.0,50.77,51.38,50.72,51.16,293636.0
2021-11-01 14:55:00,51.19,51.62,51.01,51.38,164044.0,51.19,51.62,51.01,51.38,164044.0
2021-11-01 15:00:00,51.43,51.5,51.16,51.35,120944.0,51.43,51.5,51.16,51.35,120944.0
2021-11-01 15:05:00,51.36,51.57,50.9,51.07,138008.0,51.36,51.57,50.9,51.07,138008.0
2021-11-01 15:10:00,51.08,51.08,50.63,50.88,114844.0,51.08,51.08,50.63,50.88,114844.0
2021-11-01 15:15:00,50.88,50.91,50.6,50.69,77640.0,50.88,50.91,50.6,50.69,77640.0
2021-11-01 15:20:00,50.73,50.85,50.45,50.63,144048.0,50.73,50.85,50.45,50.63,144048.0
2021-11-01 15:25:00,50.63,50.63,49.74,49.76,284272.0,50.63,50.63,49.74,49.76,284272.0
2021-11-01 15:30:00,49.76,49.98,49.6,49.79,202320.0,49.76,49.98,49.6,49.79,202320.0
2021-11-01 15:35:00,49.79,49.97,49.67,49.87,121568.0,49.79,49.97,49.67,49.87,121568.0
2021-11-01 15:40:00,49.93,50.27,49.93,50.11,147176.0,49.93,50.27,49.93,50.11,147176.0
2021-11-01 15:45:00,50.17,50.25,50.09,50.13,81764.0,50.17,50.25,50.09,50.13,81764.0
2021-11-01 15:50:00,50.15,50.25,49.99,50.07,115072.0,50.15,50.25,49.99,50.07,115072.0
2021-11-01 15:55:00,50.07,50.13,49.94,50.07,225376.0,50.07,50.13,49.94,50.07,225376.0
2021-11-02 09:30:00,49.84,49.87,48.88,49.0,322012.0,49.84,49.87,48.88,49.0,322012.0
2021-11-02 09:35:00,48.88,49.32,48.65,48.72,176732.0,48.88,49.32,48.65,48.72,176732.0
2021-11-02 09:40:00,48.75,48.79,48.03,48.19,182564.0,48.75,48.79,48.03,48.19,182564.0
2021-11-02 09:45:00,48.15,48.25,47.92,48.05,121972.0,48.15,48.25,47.92,48.05,121972.0
2021-11-02 09:50:00,47.97,48.45,47.97,48.45,122336.0,47.97,48.45,47.97,48.45,122336.0
2021-11-02 09:55:00,48.46,48.57,47.96,48.13,132564.0,48.46,48.57,47.96,48.13,132564.0
2021-11-02 10:00:00,48.14,48.77,48.14,48.73,97816.0,48.14,48.77,48.14,48.73,97816.0
2021-11-02 10:05:00,48.72,49.07,48.67,48.9,93056.0,48.72,49.07,48.67,48.9,93056.0
2021-11-02 10:10:00,48.88,48.88,48.42,48.66,56684.0,48.88,48.88,48.42,48.66,56684.0
2021-11-02 10:15:00,48.67,49.75,48.67,49.55,165552.0,48.67,49.75,48.67,49.55,165552.0
2021-11-02 10:20:00,49.5,50.28,49.32,50.23,163248.0,49.5,50.28,49.32,50.23,163248.0
2021-11-02 10:25:00,50.26,50.61,50.0,50.26,312332.0,50.26,50.61,50.0,50.26,312332.0
2021-11-02 10:30:00,50.04,51.69,49.94,50.86,578100.0,50.04,51.69,49.94,50.86,578100.0
2021-11-02 10:35:00,50.88,50.91,50.33,50.42,153488.0,50.88,50.91,50.33,50.42,153488.0
2021-11-02 10:40:00,50.43,50.74,50.41,50.64,124168.0,50.43,50.74,50.41,50.64,124168.0
2021-11-02 10:45:00,50.62,50.99,50.45,50.72,144768.0,50.62,50.99,50.45,50.72,144768.0
2021-11-02 10:50:00,50.73,51.14,50.58,50.75,116816.0,50.73,51.14,50.58,50.75,116816.0
2021-11-02 10:55:00,50.83,51.09,50.69,50.93,79748.0,50.83,51.09,50.69,50.93,79748.0
2021-11-02 11:00:00,50.91,51.6,50.9,51.25,180388.0,50.91,51.6,50.9,51.25,180388.0
2021-11-02 11:05:00,51.24,52.29,51.13,52.08,346676.0,51.24,52.29,51.13,52.08,346676.0
2021-11-02 11:10:00,52.06,52.1,51.59,52.03,200440.0,52.06,52.1,51.59,52.03,200440.0
2021-11-02 11:15:00,51.99,52.75,51.9,52.18,440744.0,51.99,52.75,51.9,52.18,440744.0
2021-11-02 11:20:00,52.2,52.2,51.45,51.53,161628.0,52.2,52.2,51.45,51.53,161628.0
2021-11-02 11:25:00,51.54,51.6,51.33,51.5,66824.0,51.54,51.6,51.33,51.5,66824.0
2021-11-02 11:30:00,51.56,51.83,51.54,51.77,77848.0,51.56,51.83,51.54,51.77,77848.0
2021-11-02 11:35:00,51.77,52.27,51.66,52.23,88648.0,51.77,52.27,51.66,52.23,88648.0
2021-11-02 11:40:00,52.19,52.25,51.92,51.94,70872.0,52.19,52.25,51.92,51.94,70872.0
2021-11-02 11:45:00,52.03,52.2,52.0,52.19,62548.0,52.03,52.2,52.0,52.19,62548.0
2021-11-02 11:50:00,52.19,52.3,51.53,51.69,84796.0,52.19,52.3,51.53,51.69,84796.0
2021-11-02 11:55:00,51.59,51.63,50.87,51.16,152764.0,51.59,51.63,50.87,51.16,152764.0
2021-11-02 12:00:00,51.12,51.41,50.94,51.03,68564.0,51.12,51.41,50.94,51.03,68564.0
2021-11-02 12:05:00,51.05,51.2,51.05,51.14,29084.0,51.05,51.2,51.05,51.14,29084.0
2021-11-02 12:10:00,51.11,51.11,50.26,50.38,202212.0,51.11,51.11,50.26,50.38,202212.0
2021-11-02 12:15:00,50.36,50.82,50.29,50.82,70180.0,50.36,50.82,50.29,50.82,70180.0
2021-11-02 12:20:00,50.82,50.83,50.54,50.65,48184.0,50.82,50.83,50.54,50.65,48184.0
2021-11-02 12:25:00,50.62,50.87,50.5,50.85,34164.0,50.62,50.87,50.5,50.85,34164.0
2021-11-02 12:30:00,50.85,50.88,50.74,50.88,38652.0,50.85,50.88,50.74,50.88,38652.0
2021-11-02 12:35:00,50.83,50.86,50.69,50.79,19408.0,50.83,50.86,50.69,50.79,19408.0
2021-11-02 12:40:00,50.79,50.79,50.65,50.69,25200.0,50.79,50.79,50.65,50.69,25200.0
2021-11-02 12:45:00,50.72,50.77,50.67,50.7,9904.0,50.72,50.77,50.67,50.7,9904.0
2021-11-02 12:50:00,50.71,50.91,50.67,50.86,25728.0,50.71,50.91,50.67,50.86,25728.0
2021-11-02 12:55:00,50.87,51.39,50.84,51.18,77388.0,50.87,51.39,50.84,51.18,77388.0
2021-11-02 13:00:00,51.18,51.21,50.8,51.11,78580.0,51.18,51.21,50.8,51.11,78580.0
2021-11-02 13:05:00,51.14,51.19,51.05,51.17,24316.0,51.14,51.19,51.05,51.17,24316.0
2021-11-02 13:10:00,51.18,51.38,51.16,51.38,48696.0,51.18,51.38,51.16,51.38,48696.0
2021-11-02 13:15:00,51.29,51.52,51.28,51.42,32052.0,51.29,51.52,51.28,51.42,32052.0
2021-11-02 13:20:00,51.43,51.61,51.39,51.43,41764.0,51.43,51.61,51.39,51.43,41764.0
2021-11-02 13:25:00,51.37,51.38,50.91,51.04,58624.0,51.37,51.38,50.91,51.04,58624.0
2021-11-02 13:30:00,50.98,50.98,50.63,50.86,42456.0,50.98,50.98,50.63,50.86,42456.0
2021-11-02 13:35:00,50.87,50.94,50.76,50.78,20788.0,50.87,50.94,50.76,50.78,20788.0
2021-11-02 13:40:00,50.75,50.75,50.25,50.41,69136.0,50.75,50.75,50.25,50.41,69136.0
2021-11-02 13:45:00,50.5,50.62,50.41,50.42,34104.0,50.5,50.62,50.41,50.42,34104.0
2021-11-02 13:50:00,50.47,50.88,50.47,50.55,118920.0,50.47,50.88,50.47,50.55,118920.0
2021-11-02 13:55:00,50.55,50.88,50.55,50.88,72572.0,50.55,50.88,50.55,50.88,72572.0
2021-11-02 14:00:00,50.9,51.13,50.9,51.13,21396.0,50.9,51.13,50.9,51.13,21396.0
2021-11-02 14:05:00,51.15,51.27,51.07,51.07,52080.0,51.15,51.27,51.07,51.07,52080.0
2021-11-02 14:10:00,51.08,51.18,51.01,51.13,29284.0,51.08,51.18,51.01,51.13,29284.0
2021-11-02 14:15:00,51.1,51.29,51.1,51.16,19724.0,51.1,51.29,51.1,51.16,19724.0
2021-11-02 14:20:00,51.15,51.19,51.01,51.08,18072.0,51.15,51.19,51.01,51.08,18072.0
2021-11-02 14:25:00,51.08,51.12,51.07,51.1,6616.0,51.08,51.12,51.07,51.1,6616.0
2021-11-02 14:30:00,51.17,51.24,51.13,51.21,21292.0,51.17,51.24,51.13,51.21,21292.0
2021-11-02 14:35:00,51.2,51.21,51.09,51.21,33756.0,51.2,51.21,51.09,51.21,33756.0
2021-11-02 14:40:00,51.2,51.44,51.19,51.44,41924.0,51.2,51.44,51.19,51.44,41924.0
2021-11-02 14:45:00,51.45,52.99,51.43,52.36,420444.0,51.45,52.99,51.43,52.36,420444.0
2021-11-02 14:50:00,52.42,52.43,51.75,51.99,200860.0,52.42,52.43,51.75,51.99,200860.0
2021-11-02 14:55:00,51.99,52.5,51.99,52.14,122636.0,51.99,52.5,51.99,52.14,122636.0
2021-11-02 15:00:00,52.11,52.18,51.93,51.98,46252.0,52.11,52.18,51.93,51.98,46252.0
2021-11-02 15:05:00,51.96,51.96,51.74,51.95,47832.0,51.96,51.96,51.74,51.95,47832.0
2021-11-02 15:10:00,51.92,52.05,51.85,51.96,53192.0,51.92,52.05,51.85,51.96,53192.0
2021-11-02 15:15:00,51.93,52.0,51.88,52.0,40708.0,51.93,52.0,51.88,52.0,40708.0
2021-11-02 15:20:00,51.97,52.0,51.83,51.86,41516.0,51.97,52.0,51.83,51.86,41516.0
2021-11-02 15:25:00,51.84,52.47,51.84,52.39,172156.0,51.84,52.47,51.84,52.39,172156.0
2021-11-02 15:30:00,52.4,52.4,52.02,52.19,60536.0,52.4,52.4,52.02,52.19,60536.0
2021-11-02 15:35:00,52.22,52.25,52.13,52.17,41336.0,52.22,52.25,52.13,52.17,41336.0
2021-11-02 15:40:00,52.17,52.17,51.56,51.81,153232.0,52.17,52.17,51.56,51.81,153232.0
2021-11-02 15:45:00,51.83,51.91,51.57,51.57,73108.0,51.83,51.91,51.57,51.57,73108.0
2021-11-02 15:50:00,51.62,51.81,51.41,51.77,155948.0,51.62,51.81,51.41,51.77,155948.0
2021-11-02 15:55:00,51.77,51.86,51.5,51.85,246708.0,51.77,51.86,51.5,51.85,246708.0
2021-11-03 09:30:00,53.5,55.6,53.26,55.2,1155356.0,53.5,55.6,53.26,55.2,1155356.0
2021-11-03 09:35:00,55.21,56.17,54.29,55.4,723032.0,55.21,56.17,54.29,55.4,723032.0
2021-11-03 09:40:00,55.42,57.6,55.41,57.07,1205016.0,55.42,57.6,55.41,57.07,1205016.0
2021-11-03 09:45:00,56.98,58.05,56.01,57.94,1141760.0,56.98,58.05,56.01,57.94,1141760.0
2021-11-03 09:50:00,58.04,58.75,57.02,58.59,1179172.0,58.04,58.75,57.02,58.59,1179172.0
2021-11-03 09:55:00,58.58,59.87,58.08,59.63,1209768.0,58.58,59.87,58.08,59.63,1209768.0
2021-11-03 10:00:00,59.62,63.25,59.62,61.42,2834056.0,59.62,63.25,59.62,61.42,2834056.0
2021-11-03 10:05:00,61.42,63.92,60.58,61.55,2177872.0,61.42,63.92,60.58,61.55,2177872.0
2021-11-03 10:10:00,61.55,62.13,58.86,59.62,1597524.0,61.55,62.13,58.86,59.62,1597524.0
2021-11-03 10:15:00,59.53,60.69,59.27,59.85,858980.0,59.53,60.69,59.27,59.85,858980.0
2021-11-03 10:20:00,59.84,59.93,57.64,58.02,882656.0,59.84,59.93,57.64,58.02,882656.0
2021-11-03 10:25:00,58.03,58.68,58.03,58.4,337348.0,58.03,58.68,58.03,58.4,337348.0
2021-11-03 10:30:00,58.49,59.83,58.37,59.04,578828.0,58.49,59.83,58.37,59.04,578828.0
2021-11-03 10:35:00,59.04,59.08,56.77,56.95,716984.0,59.04,59.08,56.77,56.95,716984.0
2021-11-03 10:40:00,56.99,57.49,55.98,56.54,603528.0,56.99,57.49,55.98,56.54,603528.0
2021-11-03 10:45:00,56.5,56.87,56.0,56.68,289780.0,56.5,56.87,56.0,56.68,289780.0
2021-11-03 10:50:00,56.75,57.01,56.08,56.66,319052.0,56.75,57.01,56.08,56.66,319052.0
2021-11-03 10:55:00,56.51,57.81,56.51,57.24,514316.0,56.51,57.81,56.51,57.24,514316.0
2021-11-03 11:00:00,57.16,57.59,56.9,56.9,210972.0,57.16,57.59,56.9,56.9,210972.0
2021-11-03 11:05:00,56.84,56.89,55.8,56.42,271572.0,56.84,56.89,55.8,56.42,271572.0
2021-11-03 11:10:00,56.44,56.71,56.05,56.71,96304.0,56.44,56.71,56.05,56.71,96304.0
2021-11-03 11:15:00,56.72,56.74,56.27,56.65,71392.0,56.72,56.74,56.27,56.65,71392.0
2021-11-03 11:20:00,56.7,57.06,56.56,56.99,185700.0,56.7,57.06,56.56,56.99,185700.0
2021-11-03 11:25:00,56.99,58.49,56.86,58.06,578480.0,56.99,58.49,56.86,58.06,578480.0
2021-11-03 11:30:00,58.06,58.12,56.78,56.93,249748.0,58.06,58.12,56.78,56.93,249748.0
2021-11-03 11:35:00,56.79,56.97,56.03,56.23,290168.0,56.79,56.97,56.03,56.23,290168.0
2021-11-03 11:40:00,56.25,56.75,56.13,56.63,154788.0,56.25,56.75,56.13,56.63,154788.0
2021-11-03 11:45:00,56.62,56.92,56.09,56.22,128664.0,56.62,56.92,56.09,56.22,128664.0
2021-11-03 11:50:00,56.24,56.31,54.89,55.25,461192.0,56.24,56.31,54.89,55.25,461192.0
2021-11-03 11:55:00,55.37,55.38,55.0,55.15,201264.0,55.37,55.38,55.0,55.15,201264.0
2021-11-03 12:00:00,55.11,55.11,54.05,54.48,416944.0,55.11,55.11,54.05,54.48,416944.0
2021-11-03 12:05:00,54.41,54.65,53.27,53.53,496152.0,54.41,54.65,53.27,53.53,496152.0
2021-11-03 12:10:00,53.45,53.66,52.06,53.49,771008.0,53.45,53.66,52.06,53.49,771008.0
2021-11-03 12:15:00,53.45,54.26,52.78,54.2,330976.0,53.45,54.26,52.78,54.2,330976.0
2021-11-03 12:20:00,54.2,54.68,53.88,54.38,289872.0,54.2,54.68,53.88,54.38,289872.0
2021-11-03 12:25:00,54.38,54.38,53.17,53.45,169652.0,54.38,54.38,53.17,53.45,169652.0
2021-11-03 12:30:00,53.34,53.96,53.13,53.96,135676.0,53.34,53.96,53.13,53.96,135676.0
2021-11-03 12:35:00,53.9,53.95,53.51,53.81,85280.0,53.9,53.95,53.51,53.81,85280.0
2021-11-03 12:40:00,53.83,53.88,53.54,53.55,85784.0,53.83,53.88,53.54,53.55,85784.0
2021-11-03 12:45:00,53.6,54.1,53.54,53.9,89632.0,53.6,54.1,53.54,53.9,89632.0
2021-11-03 12:50:00,53.86,54.42,53.56,53.88,172120.0,53.86,54.42,53.56,53.88,172120.0
2021-11-03 12:55:00,53.94,54.1,53.76,53.97,55172.0,53.94,54.1,53.76,53.97,55172.0
2021-11-03 13:00:00,53.83,54.35,53.78,53.91,150736.0,53.83,54.35,53.78,53.91,150736.0
2021-11-03 13:05:00,53.97,53.97,53.6,53.77,36640.0,53.97,53.97,53.6,53.77,36640.0
2021-11-03 13:10:00,53.77,53.77,52.62,52.81,283272.0,53.77,53.77,52.62,52.81,283272.0
2021-11-03 13:15:00,52.76,53.13,52.75,52.95,78428.0,52.76,53.13,52.75,52.95,78428.0
2021-11-03 13:20:00,52.99,53.37,52.89,53.12,42648.0,52.99,53.37,52.89,53.12,42648.0
2021-11-03 13:25:00,53.04,53.21,52.76,52.87,49924.0,53.04,53.21,52.76,52.87,49924.0
2021-11-03 13:30:00,52.89,53.09,52.86,53.01,23524.0,52.89,53.09,52.86,53.01,23524.0
2021-11-03 13:35:00,52.97,53.14,52.88,53.06,29048.0,52.97,53.14,52.88,53.06,29048.0
2021-11-03 13:40:00,53.09,53.47,52.95,53.01,51832.0,53.09,53.47,52.95,53.01,51832.0
2021-11-03 13:45:00,53.06,53.11,52.39,52.39,108616.0,53.06,53.11,52.39,52.39,108616.0
2021-11-03 13:50:00,52.51,52.74,52.44,52.62,50540.0,52.51,52.74,52.44,52.62,50540.0
2021-11-03 13:55:00,52.57,52.75,52.5,52.73,41692.0,52.57,52.75,52.5,52.73,41692.0
2021-11-03 14:00:00,52.73,53.77,52.67,53.7,151516.0,52.73,53.77,52.67,53.7,151516.0
2021-11-03 14:05:00,53.68,53.84,53.06,53.26,71196.0,53.68,53.84,53.06,53.26,71196.0
2021-11-03 14:10:00,53.22,53.5,53.13,53.35,43372.0,53.22,53.5,53.13,53.35,43372.0
2021-11-03 14:15:00,53.41,53.61,53.34,53.57,62620.0,53.41,53.61,53.34,53.57,62620.0
2021-11-03 14:20:00,53.63,53.81,53.55,53.76,56572.0,53.63,53.81,53.55,53.76,56572.0
2021-11-03 14:25:00,53.8,54.0,53.63,53.97,74240.0,53.8,54.0,53.63,53.97,74240.0
2021-11-03 14:30:00,53.9,53.95,53.61,53.7,29116.0,53.9,53.95,53.61,53.7,29116.0
2021-11-03 14:35:00,53.75,53.99,53.69,53.86,37428.0,53.75,53.99,53.69,53.86,37428.0
2021-11-03 14:40:00,53.81,53.89,53.75,53.89,18992.0,53.81,53.89,53.75,53.89,18992.0
2021-11-03 14:45:00,53.84,54.2,53.79,54.2,48224.0,53.84,54.2,53.79,54.2,48224.0
2021-11-03 14:50:00,54.18,55.1,54.13,54.63,337212.0,54.18,55.1,54.13,54.63,337212.0
2021-11-03 14:55:00,54.69,54.72,54.49,54.57,51800.0,54.69,54.72,54.49,54.57,51800.0
2021-11-03 15:00:00,54.6,54.7,54.25,54.34,86904.0,54.6,54.7,54.25,54.34,86904.0
2021-11-03 15:05:00,54.33,54.34,53.53,53.56,123672.0,54.33,54.34,53.53,53.56,123672.0
2021-11-03 15:10:00,53.58,53.77,53.45,53.72,61628.0,53.58,53.77,53.45,53.72,61628.0
2021-11-03 15:15:00,53.65,53.86,53.63,53.77,39144.0,53.65,53.86,53.63,53.77,39144.0
2021-11-03 15:20:00,53.79,53.84,53.14,53.21,86520.0,53.79,53.84,53.14,53.21,86520.0
2021-11-03 15:25:00,53.16,53.38,53.16,53.3,41980.0,53.16,53.38,53.16,53.3,41980.0
2021-11-03 15:30:00,53.38,53.77,53.33,53.68,72144.0,53.38,53.77,53.33,53.68,72144.0
2021-11-03 15:35:00,53.72,54.17,53.69,54.0,162780.0,53.72,54.17,53.69,54.0,162780.0
2021-11-03 15:40:00,54.04,54.42,54.04,54.27,120636.0,54.04,54.42,54.04,54.27,120636.0
2021-11-03 15:45:00,54.27,54.57,54.25,54.57,77036.0,54.27,54.57,54.25,54.57,77036.0
2021-11-03 15:50:00,54.48,55.06,54.48,54.64,256276.0,54.48,55.06,54.48,54.64,256276.0
2021-11-03 15:55:00,54.69,54.86,54.54,54.65,296692.0,54.69,54.86,54.54,54.65,296692.0
2021-11-04 09:30:00,55.5,57.24,55.49,56.5,628704.0,55.5,57.24,55.49,56.5,628704.0
2021-11-04 09:35:00,56.54,56.76,54.75,54.85,434752.0,56.54,56.76,54.75,54.85,434752.0
2021-11-04 09:40:00,54.75,55.0,53.88,54.26,290396.0,54.75,55.0,53.88,54.26,290396.0
2021-11-04 09:45:00,54.25,54.47,53.05,53.05,241644.0,54.25,54.47,53.05,53.05,241644.0
2021-11-04 09:50:00,53.14,54.36,52.89,53.74,283992.0,53.14,54.36,52.89,53.74,283992.0
2021-11-04 09:55:00,53.8,53.84,53.44,53.58,116600.0,53.8,53.84,53.44,53.58,116600.0
2021-11-04 10:00:00,53.65,54.28,53.47,54.25,160128.0,53.65,54.28,53.47,54.25,160128.0
2021-11-04 10:05:00,54.17,54.78,54.06,54.64,170800.0,54.17,54.78,54.06,54.64,170800.0
2021-11-04 10:10:00,54.59,54.99,54.34,54.45,101620.0,54.59,54.99,54.34,54.45,101620.0
2021-11-04 10:15:00,54.44,54.86,54.39,54.39,81800.0,54.44,54.86,54.39,54.39,81800.0
2021-11-04 10:20:00,54.35,54.35,53.79,54.24,89388.0,54.35,54.35,53.79,54.24,89388.0
2021-11-04 10:25:00,54.21,54.27,53.78,53.9,69216.0,54.21,54.27,53.78,53.9,69216.0
2021-11-04 10:30:00,53.92,54.04,53.69,53.82,67552.0,53.92,54.04,53.69,53.82,67552.0
2021-11-04 10:35:00,53.8,54.2,53.8,54.14,47516.0,53.8,54.2,53.8,54.14,47516.0
2021-11-04 10:40:00,54.09,54.25,53.98,54.12,44940.0,54.09,54.25,53.98,54.12,44940.0
2021-11-04 10:45:00,54.13,54.84,54.11,54.78,123628.0,54.13,54.84,54.11,54.78,123628.0
2021-11-04 10:50:00,54.81,54.91,54.34,54.37,55256.0,54.81,54.91,54.34,54.37,55256.0
2021-11-04 10:55:00,54.42,54.77,54.37,54.55,70704.0,54.42,54.77,54.37,54.55,70704.0
2021-11-04 11:00:00,54.55,54.65,54.51,54.59,25120.0,54.55,54.65,54.51,54.59,25120.0
2021-11-04 11:05:00,54.58,55.16,54.5,54.78,104804.0,54.58,55.16,54.5,54.78,104804.0
2021-11-04 11:10:00,54.85,55.98,54.78,55.75,358820.0,54.85,55.98,54.78,55.75,358820.0
2021-11-04 11:15:00,55.62,56.13,55.62,55.77,176228.0,55.62,56.13,55.62,55.77,176228.0
2021-11-04 11:20:00,55.65,55.77,54.99,55.23,168736.0,55.65,55.77,54.99,55.23,168736.0
2021-11-04 11:25:00,55.23,55.44,55.12,55.13,45956.0,55.23,55.44,55.12,55.13,45956.0
2021-11-04 11:30:00,55.13,55.13,54.7,54.81,81888.0,55.13,55.13,54.7,54.81,81888.0
2021-11-04 11:35:00,54.87,55.44,54.84,55.44,59552.0,54.87,55.44,54.84,55.44,59552.0
2021-11-04 11:40:00,55.43,55.44,55.21,55.23,39140.0,55.43,55.44,55.21,55.23,39140.0
2021-11-04 11:45:00,55.3,55.3,54.94,55.11,31280.0,55.3,55.3,54.94,55.11,31280.0
2021-11-04 11:50:00,55.06,55.67,55.02,55.46,98336.0,55.06,55.67,55.02,55.46,98336.0
2021-11-04 11:55:00,55.45,55.75,55.34,55.54,54680.0,55.45,55.75,55.34,55.54,54680.0
2021-11-04 12:00:00,55.54,55.76,55.41,55.41,37084.0,55.54,55.76,55.41,55.41,37084.0
2021-11-04 12:05:00,55.46,55.85,55.4,55.77,37268.0,55.46,55.85,55.4,55.77,37268.0
2021-11-04 12:10:00,55.77,56.4,55.73,55.88,215060.0,55.77,56.4,55.73,55.88,215060.0
2021-11-04 12:15:00,55.88,56.18,55.84,56.02,60740.0,55.88,56.18,55.84,56.02,60740.0
2021-11-04 12:20:00,55.92,56.16,55.86,56.0,107960.0,55.92,56.16,55.86,56.0,107960.0
2021-11-04 12:25:00,56.09,56.09,55.6,55.83,80584.0,56.09,56.09,55.6,55.83,80584.0
2021-11-04 12:30:00,55.75,56.0,55.52,56.0,37612.0,55.75,56.0,55.52,56.0,37612.0
2021-11-04 12:35:00,55.99,56.22,55.93,55.95,70316.0,55.99,56.22,55.93,55.95,70316.0
2021-11-04 12:40:00,55.89,56.19,55.79,55.82,114324.0,55.89,56.19,55.79,55.82,114324.0
2021-11-04 12:45:00,55.79,55.97,55.67,55.96,50864.0,55.79,55.97,55.67,55.96,50864.0
2021-11-04 12:50:00,55.96,56.01,55.71,55.71,36480.0,55.96,56.01,55.71,55.71,36480.0
2021-11-04 12:55:00,55.7,55.79,55.56,55.63,31288.0,55.7,55.79,55.56,55.63,31288.0
2021-11-04 13:00:00,55.67,55.67,55.05,55.27,108984.0,55.67,55.67,55.05,55.27,108984.0
2021-11-04 13:05:00,55.31,55.42,55.23,55.34,39524.0,55.31,55.42,55.23,55.34,39524.0
2021-11-04 13:10:00,55.37,55.38,55.2,55.2,18452.0,55.37,55.38,55.2,55.2,18452.0
2021-11-04 13:15:00,55.17,55.17,54.93,55.01,35188.0,55.17,55.17,54.93,55.01,35188.0
2021-11-04 13:20:00,55.05,55.12,54.95,54.95,17608.0,55.05,55.12,54.95,54.95,17608.0
2021-11-04 13:25:00,54.89,54.91,54.7,54.7,41220.0,54.89,54.91,54.7,54.7,41220.0
2021-11-04 13:30:00,54.75,54.9,54.67,54.73,35384.0,54.75,54.9,54.67,54.73,35384.0
2021-11-04 13:35:00,54.68,54.73,54.08,54.25,170536.0,54.68,54.73,54.08,54.25,170536.0
2021-11-04 13:40:00,54.23,54.5,54.19,54.5,98744.0,54.23,54.5,54.19,54.5,98744.0
2021-11-04 13:45:00,54.5,54.8,54.42,54.57,52040.0,54.5,54.8,54.42,54.57,52040.0
2021-11-04 13:50:00,54.57,54.84,54.57,54.72,45220.0,54.57,54.84,54.57,54.72,45220.0
2021-11-04 13:55:00,54.69,54.83,54.26,54.29,35092.0,54.69,54.83,54.26,54.29,35092.0
2021-11-04 14:00:00,54.31,54.46,54.18,54.41,38980.0,54.31,54.46,54.18,54.41,38980.0
2021-11-04 14:05:00,54.45,54.67,54.45,54.67,27880.0,54.45,54.67,54.45,54.67,27880.0
2021-11-04 14:10:00,54.65,54.65,54.43,54.59,13844.0,54.65,54.65,54.43,54.59,13844.0
2021-11-04 14:15:00,54.55,54.58,54.47,54.58,14280.0,54.55,54.58,54.47,54.58,14280.0
2021-11-04 14:20:00,54.5,54.66,54.47,54.58,17672.0,54.5,54.66,54.47,54.58,17672.0
2021-11-04 14:25:00,54.62,54.65,54.51,54.57,13888.0,54.62,54.65,54.51,54.57,13888.0
2021-11-04 14:30:00,54.56,54.85,54.47,54.85,64980.0,54.56,54.85,54.47,54.85,64980.0
2021-11-04 14:35:00,54.87,55.0,54.8,54.8,36732.0,54.87,55.0,54.8,54.8,36732.0
2021-11-04 14:40:00,54.73,54.79,54.55,54.75,30672.0,54.73,54.79,54.55,54.75,30672.0
2021-11-04 14:45:00,54.71,54.81,54.6,54.66,41860.0,54.71,54.81,54.6,54.66,41860.0
2021-11-04 14:50:00,54.64,54.67,54.5,54.57,22540.0,54.64,54.67,54.5,54.57,22540.0
2021-11-04 14:55:00,54.65,54.7,54.5,54.5,11240.0,54.65,54.7,54.5,54.5,11240.0
2021-11-04 15:00:00,54.49,54.51,54.28,54.33,21560.0,54.49,54.51,54.28,54.33,21560.0
2021-11-04 15:05:00,54.31,54.31,53.94,54.0,72028.0,54.31,54.31,53.94,54.0,72028.0
2021-11-04 15:10:00,53.97,54.1,53.95,54.04,23772.0,53.97,54.1,53.95,54.04,23772.0
2021-11-04 15:15:00,54.03,54.14,53.86,53.87,46788.0,54.03,54.14,53.86,53.87,46788.0
2021-11-04 15:20:00,53.96,54.19,53.89,54.14,20532.0,53.96,54.19,53.89,54.14,20532.0
2021-11-04 15:25:00,54.14,54.17,53.97,54.02,24988.0,54.14,54.17,53.97,54.02,24988.0
2021-11-04 15:30:00,54.0,54.16,53.98,54.02,42924.0,54.0,54.16,53.98,54.02,42924.0
2021-11-04 15:35:00,54.02,54.16,53.98,54.04,53692.0,54.02,54.16,53.98,54.04,53692.0
2021-11-04 15:40:00,54.04,54.06,53.88,53.88,41832.0,54.04,54.06,53.88,53.88,41832.0
2021-11-04 15:45:00,53.88,54.0,53.85,54.0,49652.0,53.88,54.0,53.85,54.0,49652.0
2021-11-04 15:50:00,54.02,54.71,53.99,54.67,209404.0,54.02,54.71,53.99,54.67,209404.0
2021-11-04 15:55:00,54.61,54.61,54.43,54.51,202200.0,54.61,54.61,54.43,54.51,202200.0
2021-11-05 09:30:00,55.16,55.25,54.01,54.63,143380.0,55.16,55.25,54.01,54.63,143380.0
2021-11-05 09:35:00,54.72,54.75,54.27,54.36,72104.0,54.72,54.75,54.27,54.36,72104.0
2021-11-05 09:40:00,54.4,54.4,52.77,53.38,365032.0,54.4,54.4,52.77,53.38,365032.0
2021-11-05 09:45:00,53.26,53.88,53.08,53.77,120736.0,53.26,53.88,53.08,53.77,120736.0
2021-11-05 09:50:00,53.7,53.73,53.3,53.36,79880.0,53.7,53.73,53.3,53.36,79880.0
2021-11-05 09:55:00,53.25,53.56,53.21,53.45,63280.0,53.25,53.56,53.21,53.45,63280.0
2021-11-05 10:00:00,53.45,53.5,53.29,53.41,31188.0,53.45,53.5,53.29,53.41,31188.0
2021-11-05 10:05:00,53.25,53.45,53.08,53.08,25920.0,53.25,53.45,53.08,53.08,25920.0
2021-11-05 10:10:00,53.03,53.25,52.95,52.95,31572.0,53.03,53.25,52.95,52.95,31572.0
2021-11-05 10:15:00,52.95,53.25,52.94,53.19,56132.0,52.95,53.25,52.94,53.19,56132.0
2021-11-05 10:20:00,53.11,53.17,52.81,52.85,37784.0,53.11,53.17,52.81,52.85,37784.0
2021-11-05 10:25:00,52.83,52.99,52.57,52.65,96712.0,52.83,52.99,52.57,52.65,96712.0
2021-11-05 10:30:00,52.61,52.81,52.42,52.45,131224.0,52.61,52.81,52.42,52.45,131224.0
2021-11-05 10:35:00,52.48,52.72,52.25,52.63,118892.0,52.48,52.72,52.25,52.63,118892.0
2021-11-05 10:40:00,52.63,53.22,52.62,53.22,91904.0,52.63,53.22,52.62,53.22,91904.0
2021-11-05 10:45:00,53.17,53.3,53.0,53.14,71884.0,53.17,53.3,53.0,53.14,71884.0
2021-11-05 10:50:00,53.16,53.16,52.7,52.76,49432.0,53.16,53.16,52.7,52.76,49432.0
2021-11-05 10:55:00,52.77,52.82,52.51,52.51,30664.0,52.77,52.82,52.51,52.51,30664.0
2021-11-05 11:00:00,52.57,52.68,52.35,52.63,60000.0,52.57,52.68,52.35,52.63,60000.0
2021-11-05 11:05:00,52.6,52.7,52.4,52.41,25724.0,52.6,52.7,52.4,52.41,25724.0
2021-11-05 11:10:00,52.38,52.66,52.38,52.56,32952.0,52.38,52.66,52.38,52.56,32952.0
2021-11-05 11:15:00,52.52,52.66,52.5,52.6,26988.0,52.52,52.66,52.5,52.6,26988.0
2021-11-05 11:20:00,52.63,52.67,52.44,52.6,58024.0,52.63,52.67,52.44,52.6,58024.0
2021-11-05 11:25:00,52.56,52.74,52.56,52.74,26636.0,52.56,52.74,52.56,52.74,26636.0
2021-11-05 11:30:00,52.73,52.99,52.69,52.73,33172.0,52.73,52.99,52.69,52.73,33172.0
2021-11-05 11:35:00,52.69,52.76,52.63,52.76,20480.0,52.69,52.76,52.63,52.76,20480.0
2021-11-05 11:40:00,52.74,52.84,52.64,52.84,12584.0,52.74,52.84,52.64,52.84,12584.0
2021-11-05 11:45:00,52.87,53.16,52.87,53.16,28472.0,52.87,53.16,52.87,53.16,28472.0
2021-11-05 11:50:00,53.15,53.18,52.91,52.98,51636.0,53.15,53.18,52.91,52.98,51636.0
2021-11-05 11:55:00,52.89,53.06,52.89,53.02,12792.0,52.89,53.06,52.89,53.02,12792.0
2021-11-05 12:00:00,52.98,53.03,52.93,53.02,8980.0,52.98,53.03,52.93,53.02,8980.0
2021-11-05 12:05:00,53.05,53.47,53.05,53.42,38876.0,53.05,53.47,53.05,53.42,38876.0
2021-11-05 12:10:00,53.45,53.85,53.3,53.3,103740.0,53.45,53.85,53.3,53.3,103740.0
2021-11-05 12:15:00,53.29,53.38,53.22,53.23,54368.0,53.29,53.38,53.22,53.23,54368.0
2021-11-05 12:20:00,53.18,53.24,53.09,53.13,12012.0,53.18,53.24,53.09,53.13,12012.0
2021-11-05 12:25:00,53.2,53.74,53.15,53.47,80912.0,53.2,53.74,53.15,53.47,80912.0
2021-11-05 12:30:00,53.47,53.49,53.23,53.45,57900.0,53.47,53.49,53.23,53.45,57900.0
2021-11-05 12:35:00,53.35,53.97,53.35,53.96,153672.0,53.35,53.97,53.35,53.96,153672.0
2021-11-05 12:40:00,53.96,54.13,53.81,53.88,123332.0,53.96,54.13,53.81,53.88,123332.0
2021-11-05 12:45:00,53.85,53.87,53.61,53.74,28428.0,53.85,53.87,53.61,53.74,28428.0
2021-11-05 12:50:00,53.73,53.77,53.66,53.67,13036.0,53.73,53.77,53.66,53.67,13036.0
2021-11-05 12:55:00,53.66,53.8,53.65,53.75,19144.0,53.66,53.8,53.65,53.75,19144.0
2021-11-05 13:00:00,53.76,53.76,53.55,53.66,26612.0,53.76,53.76,53.55,53.66,26612.0
2021-11-05 13:05:00,53.7,53.77,53.63,53.73,27412.0,53.7,53.77,53.63,53.73,27412.0
2021-11-05 13:10:00,53.6,53.75,53.6,53.73,6852.0,53.6,53.75,53.6,53.73,6852.0
2021-11-05 13:15:00,53.71,53.79,53.67,53.79,26056.0,53.71,53.79,53.67,53.79,26056.0
2021-11-05 13:20:00,53.78,53.93,53.75,53.9,25920.0,53.78,53.93,53.75,53.9,25920.0
2021-11-05 13:25:00,53.91,53.91,53.64,53.66,42268.0,53.91,53.91,53.64,53.66,42268.0
2021-11-05 13:30:00,53.62,53.83,53.52,53.77,62424.0,53.62,53.83,53.52,53.77,62424.0
2021-11-05 13:35:00,53.73,53.92,53.73,53.89,32052.0,53.73,53.92,53.73,53.89,32052.0
2021-11-05 13:40:00,53.86,53.88,53.74,53.75,22488.0,53.86,53.88,53.74,53.75,22488.0
2021-11-05 13:45:00,53.73,53.73,53.58,53.6,18432.0,53.73,53.73,53.58,53.6,18432.0
2021-11-05 13:50:00,53.59,53.69,53.56,53.62,24804.0,53.59,53.69,53.56,53.62,24804.0
2021-11-05 13:55:00,53.65,53.65,53.35,53.4,38228.0,53.65,53.65,53.35,53.4,38228.0
2021-11-05 14:00:00,53.37,53.39,53.18,53.28,34280.0,53.37,53.39,53.18,53.28,34280.0
2021-11-05 14:05:00,53.26,53.39,53.22,53.22,24200.0,53.26,53.39,53.22,53.22,24200.0
2021-11-05 14:10:00,53.25,53.49,53.24,53.44,37944.0,53.25,53.49,53.24,53.44,37944.0
2021-11-05 14:15:00,53.39,53.47,53.38,53.39,20288.0,53.39,53.47,53.38,53.39,20288.0
2021-11-05 14:20:00,53.38,53.38,53.13,53.13,16000.0,53.38,53.38,53.13,53.13,16000.0
2021-11-05 14:25:00,53.1,53.1,52.85,52.94,35224.0,53.1,53.1,52.85,52.94,35224.0
2021-11-05 14:30:00,52.94,53.12,52.88,52.97,26296.0,52.94,53.12,52.88,52.97,26296.0
2021-11-05 14:35:00,52.97,53.18,52.93,53.18,10252.0,52.97,53.18,52.93,53.18,10252.0
2021-11-05 14:40:00,53.18,53.24,52.98,53.21,66100.0,53.18,53.24,52.98,53.21,66100.0
2021-11-05 14:45:00,53.21,53.25,53.15,53.18,23672.0,53.21,53.25,53.15,53.18,23672.0
2021-11-05 14:50:00,53.19,53.2,52.95,53.12,47960.0,53.19,53.2,52.95,53.12,47960.0
2021-11-05 14:55:00,53.1,53.12,53.02,53.05,15668.0,53.1,53.12,53.02,53.05,15668.0
2021-11-05 15:00:00,53.08,53.08,52.69,52.75,87956.0,53.08,53.08,52.69,52.75,87956.0
2021-11-05 15:05:00,52.73,52.75,52.69,52.69,31152.0,52.73,52.75,52.69,52.69,31152.0
2021-11-05 15:10:00,52.73,52.83,52.69,52.8,44240.0,52.73,52.83,52.69,52.8,44240.0
2021-11-05 15:15:00,52.78,52.96,52.74,52.94,43956.0,52.78,52.96,52.74,52.94,43956.0
2021-11-05 15:20:00,52.94,53.05,52.94,52.99,12548.0,52.94,53.05,52.94,52.99,12548.0
2021-11-05 15:25:00,52.97,52.97,52.83,52.85,10996.0,52.97,52.97,52.83,52.85,10996.0
2021-11-05 15:30:00,52.85,53.13,52.85,53.11,15712.0,52.85,53.13,52.85,53.11,15712.0
2021-11-05 15:35:00,53.11,53.23,53.11,53.2,30788.0,53.11,53.23,53.11,53.2,30788.0
2021-11-05 15:40:00,53.23,53.34,53.21,53.32,46116.0,53.23,53.34,53.21,53.32,46116.0
2021-11-05 15:45:00,53.28,53.37,53.24,53.25,37428.0,53.28,53.37,53.24,53.25,37428.0
2021-11-05 15:50:00,53.26,53.3,53.18,53.24,46884.0,53.26,53.3,53.18,53.24,46884.0
2021-11-05 15:55:00,53.21,53.38,53.19,53.31,139496.0,53.21,53.38,53.19,53.31,139496.0
2021-11-08 09:30:00,53.13,54.0,53.0,53.64,147368.0,53.13,54.0,53.0,53.64,147368.0
2021-11-08 09:35:00,53.59,54.0,53.5,53.88,139884.0,53.59,54.0,53.5,53.88,139884.0
2021-11-08 09:40:00,53.95,54.46,53.9,54.17,162412.0,53.95,54.46,53.9,54.17,162412.0
2021-11-08 09:45:00,54.15,54.18,53.5,53.6,119444.0,54.15,54.18,53.5,53.6,119444.0
2021-11-08 09:50:00,53.75,54.08,53.51,53.88,59260.0,53.75,54.08,53.51,53.88,59260.0
2021-11-08 09:55:00,53.82,54.01,53.54,53.87,40628.0,53.82,54.01,53.54,53.87,40628.0
2021-11-08 10:00:00,53.94,53.99,53.63,53.74,29348.0,53.94,53.99,53.63,53.74,29348.0
2021-11-08 10:05:00,53.84,54.04,53.77,54.03,46348.0,53.84,54.04,53.77,54.03,46348.0
2021-11-08 10:10:00,53.97,54.17,53.82,53.96,53800.0,53.97,54.17,53.82,53.96,53800.0
2021-11-08 10:15:00,53.96,54.13,53.86,54.07,28424.0,53.96,54.13,53.86,54.07,28424.0
2021-11-08 10:20:00,54.12,54.12,53.88,53.88,27032.0,54.12,54.12,53.88,53.88,27032.0
2021-11-08 10:25:00,53.89,54.09,53.86,54.09,25812.0,53.89,54.09,53.86,54.09,25812.0
2021-11-08 10:30:00,54.0,54.38,53.99,54.22,83540.0,54.0,54.38,53.99,54.22,83540.0
2021-11-08 10:35:00,54.23,54.32,54.15,54.2,54192.0,54.23,54.32,54.15,54.2,54192.0
2021-11-08 10:40:00,54.19,54.3,54.07,54.26,43280.0,54.19,54.3,54.07,54.26,43280.0
2021-11-08 10:45:00,54.25,54.77,54.16,54.68,148996.0,54.25,54.77,54.16,54.68,148996.0
2021-11-08 10:50:00,54.59,54.85,54.56,54.81,102412.0,54.59,54.85,54.56,54.81,102412.0
2021-11-08 10:55:00,54.83,55.71,54.77,55.71,344416.0,54.83,55.71,54.77,55.71,344416.0
2021-11-08 11:00:00,55.65,55.71,54.89,55.17,174884.0,55.65,55.71,54.89,55.17,174884.0
2021-11-08 11:05:00,55.19,55.25,54.88,55.15,55964.0,55.19,55.25,54.88,55.15,55964.0
2021-11-08 11:10:00,55.17,55.42,55.13,55.38,96584.0,55.17,55.42,55.13,55.38,96584.0
2021-11-08 11:15:00,55.38,55.98,55.34,55.81,164592.0,55.38,55.98,55.34,55.81,164592.0
2021-11-08 11:20:00,55.8,55.98,55.63,55.69,162288.0,55.8,55.98,55.63,55.69,162288.0
2021-11-08 11:25:00,55.77,56.11,55.7,55.85,210964.0,55.77,56.11,55.7,55.85,210964.0
2021-11-08 11:30:00,55.78,56.25,55.65,55.91,186744.0,55.78,56.25,55.65,55.91,186744.0
2021-11-08 11:35:00,55.91,56.0,55.3,55.3,127388.0,55.91,56.0,55.3,55.3,127388.0
2021-11-08 11:40:00,55.28,55.41,55.09,55.41,98304.0,55.28,55.41,55.09,55.41,98304.0
2021-11-08 11:45:00,55.43,55.45,55.29,55.38,41216.0,55.43,55.45,55.29,55.38,41216.0
2021-11-08 11:50:00,55.4,56.26,55.37,55.93,197604.0,55.4,56.26,55.37,55.93,197604.0
2021-11-08 11:55:00,55.92,55.92,55.57,55.68,52936.0,55.92,55.92,55.57,55.68,52936.0
2021-11-08 12:00:00,55.7,55.97,55.64,55.72,44020.0,55.7,55.97,55.64,55.72,44020.0
2021-11-08 12:05:00,55.72,55.88,55.67,55.79,25804.0,55.72,55.88,55.67,55.79,25804.0
2021-11-08 12:10:00,55.85,56.03,55.79,55.82,32808.0,55.85,56.03,55.79,55.82,32808.0
2021-11-08 12:15:00,55.75,55.75,55.47,55.58,43832.0,55.75,55.75,55.47,55.58,43832.0
2021-11-08 12:20:00,55.58,55.69,55.5,55.68,20000.0,55.58,55.69,55.5,55.68,20000.0
2021-11-08 12:25:00,55.7,55.73,55.64,55.69,21396.0,55.7,55.73,55.64,55.69,21396.0
2021-11-08 12:30:00,55.71,56.0,55.68,55.91,51832.0,55.71,56.0,55.68,55.91,51832.0
2021-11-08 12:35:00,55.91,55.98,55.79,55.87,25316.0,55.91,55.98,55.79,55.87,25316.0
2021-11-08 12:40:00,55.92,55.92,55.66,55.79,47328.0,55.92,55.92,55.66,55.79,47328.0
2021-11-08 12:45:00,55.76,55.82,55.64,55.77,25560.0,55.76,55.82,55.64,55.77,25560.0
2021-11-08 12:50:00,55.77,55.77,55.29,55.31,94240.0,55.77,55.77,55.29,55.31,94240.0
2021-11-08 12:55:00,55.35,55.56,55.31,55.37,47448.0,55.35,55.56,55.31,55.37,47448.0
2021-11-08 13:00:00,55.37,55.47,55.3,55.4,22468.0,55.37,55.47,55.3,55.4,22468.0
2021-11-08 13:05:00,55.39,55.41,55.27,55.3,22884.0,55.39,55.41,55.27,55.3,22884.0
2021-11-08 13:10:00,55.29,55.53,55.29,55.43,33884.0,55.29,55.53,55.29,55.43,33884.0
2021-11-08 13:15:00,55.42,55.49,55.29,55.3,41304.0,55.42,55.49,55.29,55.3,41304.0
2021-11-08 13:20:00,55.27,55.77,55.27,55.62,81560.0,55.27,55.77,55.27,55.62,81560.0
2021-11-08 13:25:00,55.57,55.87,55.53,55.54,63948.0,55.57,55.87,55.53,55.54,63948.0
2021-11-08 13:30:00,55.68,55.93,55.52,55.57,36424.0,55.68,55.93,55.52,55.57,36424.0
2021-11-08 13:35:00,55.7,55.82,55.62,55.73,33416.0,55.7,55.82,55.62,55.73,33416.0
2021-11-08 13:40:00,55.86,55.86,55.66,55.66,9164.0,55.86,55.86,55.66,55.66,9164.0
2021-11-08 13:45:00,55.66,55.94,55.49,55.53,182476.0,55.66,55.94,55.49,55.53,182476.0
2021-11-08 13:50:00,55.55,55.62,55.43,55.54,24832.0,55.55,55.62,55.43,55.54,24832.0
2021-11-08 13:55:00,55.49,55.49,55.25,55.43,84564.0,55.49,55.49,55.25,55.43,84564.0
2021-11-08 14:00:00,55.42,55.52,55.29,55.29,32500.0,55.42,55.52,55.29,55.29,32500.0
2021-11-08 14:05:00,55.26,55.31,54.66,54.79,128860.0,55.26,55.31,54.66,54.79,128860.0
2021-11-08 14:10:00,54.93,55.01,54.79,55.0,41752.0,54.93,55.01,54.79,55.0,41752.0
2021-11-08 14:15:00,55.0,55.0,54.58,54.7,42184.0,55.0,55.0,54.58,54.7,42184.0
2021-11-08 14:20:00,54.69,54.72,54.63,54.7,9884.0,54.69,54.72,54.63,54.7,9884.0
2021-11-08 14:25:00,54.66,54.67,54.51,54.67,23864.0,54.66,54.67,54.51,54.67,23864.0
2021-11-08 14:30:00,54.57,54.82,54.56,54.74,20556.0,54.57,54.82,54.56,54.74,20556.0
2021-11-08 14:35:00,54.74,54.81,54.72,54.8,18032.0,54.74,54.81,54.72,54.8,18032.0
2021-11-08 14:40:00,54.75,54.8,54.7,54.77,13320.0,54.75,54.8,54.7,54.77,13320.0
2021-11-08 14:45:00,54.76,54.77,54.65,54.72,18848.0,54.76,54.77,54.65,54.72,18848.0
2021-11-08 14:50:00,54.72,54.72,54.62,54.62,23680.0,54.72,54.72,54.62,54.62,23680.0
2021-11-08 14:55:00,54.62,54.65,54.5,54.61,15408.0,54.62,54.65,54.5,54.61,15408.0
2021-11-08 15:00:00,54.55,54.56,54.45,54.45,32184.0,54.55,54.56,54.45,54.45,32184.0
2021-11-08 15:05:00,54.43,54.66,54.34,54.5,43376.0,54.43,54.66,54.34,54.5,43376.0
2021-11-08 15:10:00,54.54,54.59,54.5,54.59,10204.0,54.54,54.59,54.5,54.59,10204.0
2021-11-08 15:15:00,54.55,54.59,54.4,54.48,20020.0,54.55,54.59,54.4,54.48,20020.0
2021-11-08 15:20:00,54.45,54.45,54.27,54.27,38828.0,54.45,54.45,54.27,54.27,38828.0
2021-11-08 15:25:00,54.28,54.31,54.14,54.23,27264.0,54.28,54.31,54.14,54.23,27264.0
2021-11-08 15:30:00,54.27,54.32,54.2,54.32,12000.0,54.27,54.32,54.2,54.32,12000.0
2021-11-08 15:35:00,54.35,54.43,54.23,54.24,30840.0,54.35,54.43,54.23,54.24,30840.0
2021-11-08 15:40:00,54.21,54.3,54.16,54.21,32276.0,54.21,54.3,54.16,54.21,32276.0
2021-11-08 15:45:00,54.18,54.33,54.07,54.1,71536.0,54.18,54.33,54.07,54.1,71536.0
2021-11-08 15:50:00,54.2,54.49,54.17,54.45,40748.0,54.2,54.49,54.17,54.45,40748.0
2021-11-08 15:55:00,54.48,54.7,54.45,54.7,104060.0,54.48,54.7,54.45,54.7,104060.0
2021-11-09 09:30:00,55.5,55.63,54.83,55.0,264036.0,55.5,55.63,54.83,55.0,264036.0
2021-11-09 09:35:00,54.9,55.68,54.82,55.52,163032.0,54.9,55.68,54.82,55.52,163032.0
2021-11-09 09:40:00,55.57,55.87,55.13,55.65,193080.0,55.57,55.87,55.13,55.65,193080.0
2021-11-09 09:45:00,55.57,55.68,54.5,54.75,166508.0,55.57,55.68,54.5,54.75,166508.0
2021-11-09 09:50:00,54.63,54.75,54.26,54.42,147320.0,54.63,54.75,54.26,54.42,147320.0
2021-11-09 09:55:00,54.36,54.49,53.89,54.0,87692.0,54.36,54.49,53.89,54.0,87692.0
2021-11-09 10:00:00,54.0,54.21,53.44,53.55,111184.0,54.0,54.21,53.44,53.55,111184.0
2021-11-09 10:05:00,53.55,53.62,52.58,52.75,264432.0,53.55,53.62,52.58,52.75,264432.0
2021-11-09 10:10:00,52.75,53.68,52.75,53.63,96340.0,52.75,53.68,52.75,53.63,96340.0
2021-11-09 10:15:00,53.61,53.74,53.38,53.63,84712.0,53.61,53.74,53.38,53.63,84712.0
2021-11-09 10:20:00,53.62,53.8,53.34,53.58,49236.0,53.62,53.8,53.34,53.58,49236.0
2021-11-09 10:25:00,53.58,54.13,53.58,53.95,60216.0,53.58,54.13,53.58,53.95,60216.0
2021-11-09 10:30:00,53.95,53.95,53.55,53.6,34616.0,53.95,53.95,53.55,53.6,34616.0
2021-11-09 10:35:00,53.63,53.92,53.5,53.63,42264.0,53.63,53.92,53.5,53.63,42264.0
2021-11-09 10:40:00,53.7,53.9,53.64,53.71,17432.0,53.7,53.9,53.64,53.71,17432.0
2021-11-09 10:45:00,53.67,53.8,53.57,53.67,24916.0,53.67,53.8,53.57,53.67,24916.0
2021-11-09 10:50:00,53.63,53.63,53.47,53.54,22536.0,53.63,53.63,53.47,53.54,22536.0
2021-11-09 10:55:00,53.5,53.54,53.27,53.35,29720.0,53.5,53.54,53.27,53.35,29720.0
2021-11-09 11:00:00,53.38,53.58,53.34,53.44,23028.0,53.38,53.58,53.34,53.44,23028.0
2021-11-09 11:05:00,53.44,53.54,53.2,53.22,27712.0,53.44,53.54,53.2,53.22,27712.0
2021-11-09 11:10:00,53.2,53.22,52.95,53.07,121424.0,53.2,53.22,52.95,53.07,121424.0
2021-11-09 11:15:00,53.0,53.21,53.0,53.11,21304.0,53.0,53.21,53.0,53.11,21304.0
2021-11-09 11:20:00,53.13,53.18,52.98,53.17,27676.0,53.13,53.18,52.98,53.17,27676.0
2021-11-09 11:25:00,53.2,53.2,52.89,52.9,21928.0,53.2,53.2,52.89,52.9,21928.0
2021-11-09 11:30:00,52.99,53.0,52.67,52.77,37676.0,52.99,53.0,52.67,52.77,37676.0
2021-11-09 11:35:00,52.82,53.03,52.75,53.03,215584.0,52.82,53.03,52.75,53.03,215584.0
2021-11-09 11:40:00,53.03,53.14,52.98,53.01,33412.0,53.03,53.14,52.98,53.01,33412.0
2021-11-09 11:45:00,52.99,52.99,52.62,52.63,54580.0,52.99,52.99,52.62,52.63,54580.0
2021-11-09 11:50:00,52.6,52.68,52.32,52.38,114668.0,52.6,52.68,52.32,52.38,114668.0
2021-11-09 11:55:00,52.34,52.51,52.29,52.41,18560.0,52.34,52.51,52.29,52.41,18560.0
2021-11-09 12:00:00,52.32,52.38,52.02,52.08,70524.0,52.32,52.38,52.02,52.08,70524.0
2021-11-09 12:05:00,52.08,52.34,52.08,52.27,39784.0,52.08,52.34,52.08,52.27,39784.0
2021-11-09 12:10:00,52.26,52.43,52.25,52.33,20196.0,52.26,52.43,52.25,52.33,20196.0
2021-11-09 12:15:00,52.45,52.45,52.29,52.34,13924.0,52.45,52.45,52.29,52.34,13924.0
2021-11-09 12:20:00,52.33,52.49,52.32,52.37,14728.0,52.33,52.49,52.32,52.37,14728.0
2021-11-09 12:25:00,52.37,52.38,52.2,52.2,19720.0,52.37,52.38,52.2,52.2,19720.0
2021-11-09 12:30:00,52.19,52.21,52.13,52.16,12808.0,52.19,52.21,52.13,52.16,12808.0
2021-11-09 12:35:00,52.22,52.22,51.92,51.99,50500.0,52.22,52.22,51.92,51.99,50500.0
2021-11-09 12:40:00,52.03,52.1,52.01,52.02,7844.0,52.03,52.1,52.01,52.02,7844.0
2021-11-09 12:45:00,51.99,52.0,51.76,51.85,43124.0,51.99,52.0,51.76,51.85,43124.0
2021-11-09 12:50:00,51.85,51.99,51.77,51.84,29608.0,51.85,51.99,51.77,51.84,29608.0
2021-11-09 12:55:00,51.77,51.79,51.65,51.7,35660.0,51.77,51.79,51.65,51.7,35660.0
2021-11-09 13:00:00,51.73,51.92,51.72,51.81,42300.0,51.73,51.92,51.72,51.81,42300.0
2021-11-09 13:05:00,51.81,51.88,51.72,51.81,45196.0,51.81,51.88,51.72,51.81,45196.0
2021-11-09 13:10:00,51.84,51.86,51.78,51.81,18216.0,51.84,51.86,51.78,51.81,18216.0
2021-11-09 13:15:00,51.75,51.77,51.56,51.59,39080.0,51.75,51.77,51.56,51.59,39080.0
2021-11-09 13:20:00,51.55,51.58,51.11,51.16,75348.0,51.55,51.58,51.11,51.16,75348.0
2021-11-09 13:25:00,51.14,51.25,51.11,51.23,62196.0,51.14,51.25,51.11,51.23,62196.0
2021-11-09 13:30:00,51.21,51.39,51.15,51.3,32724.0,51.21,51.39,51.15,51.3,32724.0
2021-11-09 13:35:00,51.35,51.64,51.35,51.64,47696.0,51.35,51.64,51.35,51.64,47696.0
2021-11-09 13:40:00,51.61,51.61,51.35,51.35,47000.0,51.61,51.61,51.35,51.35,47000.0
2021-11-09 13:45:00,51.37,51.39,51.11,51.13,72836.0,51.37,51.39,51.11,51.13,72836.0
2021-11-09 13:50:00,51.15,51.25,51.11,51.16,21076.0,51.15,51.25,51.11,51.16,21076.0
2021-11-09 13:55:00,51.18,51.31,51.15,51.27,24772.0,51.18,51.31,51.15,51.27,24772.0
2021-11-09 14:00:00,51.21,51.62,51.21,51.57,46568.0,51.21,51.62,51.21,51.57,46568.0
2021-11-09 14:05:00,51.54,51.65,51.54,51.58,24256.0,51.54,51.65,51.54,51.58,24256.0
2021-11-09 14:10:00,51.57,51.66,51.52,51.57,26400.0,51.57,51.66,51.52,51.57,26400.0
2021-11-09 14:15:00,51.55,51.81,51.55,51.81,40532.0,51.55,51.81,51.55,51.81,40532.0
2021-11-09 14:20:00,51.81,52.28,51.8,52.23,126212.0,51.81,52.28,51.8,52.23,126212.0
2021-11-09 14:25:00,52.2,52.27,51.9,51.9,42940.0,52.2,52.27,51.9,51.9,42940.0
2021-11-09 14:30:00,51.99,51.99,51.85,51.96,9744.0,51.99,51.99,51.85,51.96,9744.0
2021-11-09 14:35:00,51.96,51.96,51.88,51.88,6308.0,51.96,51.96,51.88,51.88,6308.0
2021-11-09 14:40:00,51.92,51.92,51.8,51.8,14180.0,51.92,51.92,51.8,51.8,14180.0
2021-11-09 14:45:00,51.8,51.82,51.69,51.69,26216.0,51.8,51.82,51.69,51.69,26216.0
2021-11-09 14:50:00,51.65,51.67,51.4,51.43,31568.0,51.65,51.67,51.4,51.43,31568.0
2021-11-09 14:55:00,51.43,51.7,51.4,51.6,25300.0,51.43,51.7,51.4,51.6,25300.0
2021-11-09 15:00:00,51.63,51.73,51.6,51.73,29384.0,51.63,51.73,51.6,51.73,29384.0
2021-11-09 15:05:00,51.74,51.76,51.55,51.67,52304.0,51.74,51.76,51.55,51.67,52304.0
2021-11-09 15:10:00,51.66,51.66,51.44,51.47,16348.0,51.66,51.66,51.44,51.47,16348.0
2021-11-09 15:15:00,51.44,51.56,51.44,51.56,4596.0,51.44,51.56,51.44,51.56,4596.0
2021-11-09 15:20:00,51.59,51.66,51.58,51.63,20204.0,51.59,51.66,51.58,51.63,20204.0
2021-11-09 15:25:00,51.62,51.65,51.54,51.56,12784.0,51.62,51.65,51.54,51.56,12784.0
2021-11-09 15:30:00,51.56,51.58,51.44,51.57,40720.0,51.56,51.58,51.44,51.57,40720.0
2021-11-09 15:35:00,51.57,51.63,51.52,51.63,18308.0,51.57,51.63,51.52,51.63,18308.0
2021-11-09 15:40:00,51.66,51.75,51.66,51.73,37380.0,51.66,51.75,51.66,51.73,37380.0
2021-11-09 15:45:00,51.71,51.82,51.69,51.82,31080.0,51.71,51.82,51.69,51.82,31080.0
2021-11-09 15:50:00,51.78,51.83,51.64,51.66,58212.0,51.78,51.83,51.64,51.66,58212.0
2021-11-09 15:55:00,51.6,51.7,51.52,51.65,121972.0,51.6,51.7,51.52,51.65,121972.0
2021-11-10 09:30:00,50.53,50.9,49.13,49.95,369908.0,50.53,50.9,49.13,49.95,369908.0
2021-11-10 09:35:00,49.88,50.29,49.5,49.95,141580.0,49.88,50.29,49.5,49.95,141580.0
2021-11-10 09:40:00,49.84,50.35,49.84,50.03,79040.0,49.84,50.35,49.84,50.03,79040.0
2021-11-10 09:45:00,50.02,50.56,50.01,50.54,79952.0,50.02,50.56,50.01,50.54,79952.0
2021-11-10 09:50:00,50.41,50.5,50.05,50.25,49876.0,50.41,50.5,50.05,50.25,49876.0
2021-11-10 09:55:00,50.3,50.59,50.0,50.5,97244.0,50.3,50.59,50.0,50.5,97244.0
2021-11-10 10:00:00,50.42,50.54,50.25,50.41,49488.0,50.42,50.54,50.25,50.41,49488.0
2021-11-10 10:05:00,50.44,50.5,50.27,50.42,21812.0,50.44,50.5,50.27,50.42,21812.0
2021-11-10 10:10:00,50.32,50.75,50.32,50.56,22972.0,50.32,50.75,50.32,50.56,22972.0
2021-11-10 10:15:00,50.52,50.84,50.46,50.73,28952.0,50.52,50.84,50.46,50.73,28952.0
2021-11-10 10:20:00,50.77,51.06,50.73,50.9,42652.0,50.77,51.06,50.73,50.9,42652.0
2021-11-10 10:25:00,50.81,50.84,50.41,50.49,33576.0,50.81,50.84,50.41,50.49,33576.0
2021-11-10 10:30:00,50.52,50.62,50.4,50.53,20020.0,50.52,50.62,50.4,50.53,20020.0
2021-11-10 10:35:00,50.57,50.81,50.57,50.69,25820.0,50.57,50.81,50.57,50.69,25820.0
2021-11-10 10:40:00,50.63,50.75,50.5,50.55,26744.0,50.63,50.75,50.5,50.55,26744.0
2021-11-10 10:45:00,50.6,50.9,50.54,50.86,18504.0,50.6,50.9,50.54,50.86,18504.0
2021-11-10 10:50:00,50.84,51.85,50.78,51.68,193600.0,50.84,51.85,50.78,51.68,193600.0
2021-11-10 10:55:00,51.64,51.7,51.01,51.02,43076.0,51.64,51.7,51.01,51.02,43076.0
2021-11-10 11:00:00,51.04,51.33,51.04,51.33,22720.0,51.04,51.33,51.04,51.33,22720.0
2021-11-10 11:05:00,51.29,51.35,51.26,51.35,15448.0,51.29,51.35,51.26,51.35,15448.0
2021-11-10 11:10:00,51.35,51.54,51.3,51.35,24380.0,51.35,51.54,51.3,51.35,24380.0
2021-11-10 11:15:00,51.29,51.55,51.29,51.51,30268.0,51.29,51.55,51.29,51.51,30268.0
2021-11-10 11:20:00,51.5,51.5,51.35,51.42,9776.0,51.5,51.5,51.35,51.42,9776.0
2021-11-10 11:25:00,51.33,51.42,51.25,51.29,15624.0,51.33,51.42,51.25,51.29,15624.0
2021-11-10 11:30:00,51.34,51.5,51.33,51.44,17068.0,51.34,51.5,51.33,51.44,17068.0
2021-11-10 11:35:00,51.47,51.55,51.38,51.38,11508.0,51.47,51.55,51.38,51.38,11508.0
2021-11-10 11:40:00,51.44,51.44,51.33,51.35,8800.0,51.44,51.44,51.33,51.35,8800.0
2021-11-10 11:45:00,51.35,51.37,51.29,51.34,8304.0,51.35,51.37,51.29,51.34,8304.0
2021-11-10 11:50:00,51.3,51.43,51.29,51.38,12628.0,51.3,51.43,51.29,51.38,12628.0
2021-11-10 11:55:00,51.34,51.38,50.9,50.92,74616.0,51.34,51.38,50.9,50.92,74616.0
2021-11-10 12:00:00,50.92,51.05,50.85,51.02,16012.0,50.92,51.05,50.85,51.02,16012.0
2021-11-10 12:05:00,51.06,51.13,51.06,51.13,10448.0,51.06,51.13,51.06,51.13,10448.0
2021-11-10 12:10:00,51.13,51.13,50.89,50.89,13880.0,51.13,51.13,50.89,50.89,13880.0
2021-11-10 12:15:00,50.96,51.09,50.88,51.09,15888.0,50.96,51.09,50.88,51.09,15888.0
2021-11-10 12:20:00,51.15,51.17,51.0,51.0,9568.0,51.15,51.17,51.0,51.0,9568.0
2021-11-10 12:25:00,51.07,51.07,50.76,50.76,11204.0,51.07,51.07,50.76,50.76,11204.0
2021-11-10 12:30:00,50.81,50.96,50.81,50.92,11432.0,50.81,50.96,50.81,50.92,11432.0
2021-11-10 12:35:00,50.99,51.02,50.99,51.02,1520.0,50.99,51.02,50.99,51.02,1520.0
2021-11-10 12:40:00,50.96,50.96,50.86,50.9,10280.0,50.96,50.96,50.86,50.9,10280.0
2021-11-10 12:45:00,50.95,51.06,50.81,50.81,17828.0,50.95,51.06,50.81,50.81,17828.0
2021-11-10 12:50:00,50.82,51.1,50.82,50.97,7656.0,50.82,51.1,50.82,50.97,7656.0
2021-11-10 12:55:00,50.99,51.0,50.97,50.98,2000.0,50.99,51.0,50.97,50.98,2000.0
2021-11-10 13:00:00,50.94,50.97,50.75,50.78,18224.0,50.94,50.97,50.75,50.78,18224.0
2021-11-10 13:05:00,50.77,50.77,50.68,50.69,9936.0,50.77,50.77,50.68,50.69,9936.0
2021-11-10 13:10:00,50.68,50.71,50.47,50.47,18428.0,50.68,50.71,50.47,50.47,18428.0
2021-11-10 13:15:00,50.47,50.47,50.27,50.44,12936.0,50.47,50.47,50.27,50.44,12936.0
2021-11-10 13:20:00,50.43,50.47,50.35,50.38,23916.0,50.43,50.47,50.35,50.38,23916.0
2021-11-10 13:25:00,50.38,50.42,50.33,50.38,16532.0,50.38,50.42,50.33,50.38,16532.0
2021-11-10 13:30:00,50.4,50.53,50.4,50.5,11260.0,50.4,50.53,50.4,50.5,11260.0
2021-11-10 13:35:00,50.45,50.45,50.35,50.35,9200.0,50.45,50.45,50.35,50.35,9200.0
2021-11-10 13:40:00,50.34,50.34,50.13,50.13,16840.0,50.34,50.34,50.13,50.13,16840.0
2021-11-10 13:45:00,50.13,50.16,50.0,50.05,56372.0,50.13,50.16,50.0,50.05,56372.0
2021-11-10 13:50:00,50.06,50.08,49.91,50.0,30180.0,50.06,50.08,49.91,50.0,30180.0
2021-11-10 13:55:00,50.04,50.3,50.04,50.27,10364.0,50.04,50.3,50.04,50.27,10364.0
2021-11-10 14:00:00,50.29,50.29,49.88,49.88,28496.0,50.29,50.29,49.88,49.88,28496.0
2021-11-10 14:05:00,49.9,50.15,49.88,50.13,17140.0,49.9,50.15,49.88,50.13,17140.0
2021-11-10 14:10:00,50.16,50.16,49.95,50.02,19536.0,50.16,50.16,49.95,50.02,19536.0
2021-11-10 14:15:00,50.02,50.09,49.92,50.03,25740.0,50.02,50.09,49.92,50.03,25740.0
2021-11-10 14:20:00,50.04,50.08,49.89,49.89,13152.0,50.04,50.08,49.89,49.89,13152.0
2021-11-10 14:25:00,49.91,49.91,49.68,49.68,42464.0,49.91,49.91,49.68,49.68,42464.0
2021-11-10 14:30:00,49.76,49.91,49.76,49.76,22628.0,49.76,49.91,49.76,49.76,22628.0
2021-11-10 14:35:00,49.87,50.0,49.81,49.81,14092.0,49.87,50.0,49.81,49.81,14092.0
2021-11-10 14:40:00,49.85,49.85,49.18,49.24,57016.0,49.85,49.85,49.18,49.24,57016.0
2021-11-10 14:45:00,49.21,49.72,49.19,49.7,42252.0,49.21,49.72,49.19,49.7,42252.0
2021-11-10 14:50:00,49.7,49.83,49.56,49.72,105012.0,49.7,49.83,49.56,49.72,105012.0
2021-11-10 14:55:00,49.73,49.73,49.49,49.68,65656.0,49.73,49.73,49.49,49.68,65656.0
2021-11-10 15:00:00,49.65,49.65,49.44,49.52,20164.0,49.65,49.65,49.44,49.52,20164.0
2021-11-10 15:05:00,49.51,49.83,49.5,49.67,32856.0,49.51,49.83,49.5,49.67,32856.0
2021-11-10 15:10:00,49.67,49.91,49.62,49.87,52292.0,49.67,49.91,49.62,49.87,52292.0
2021-11-10 15:15:00,49.87,50.0,49.87,49.97,26052.0,49.87,50.0,49.87,49.97,26052.0
2021-11-10 15:20:00,49.94,49.96,49.8,49.83,15944.0,49.94,49.96,49.8,49.83,15944.0
2021-11-10 15:25:00,49.85,49.88,49.82,49.83,13748.0,49.85,49.88,49.82,49.83,13748.0
2021-11-10 15:30:00,49.86,49.9,49.75,49.76,27428.0,49.86,49.9,49.75,49.76,27428.0
2021-11-10 15:35:00,49.75,49.87,49.65,49.85,29468.0,49.75,49.87,49.65,49.85,29468.0
2021-11-10 15:40:00,49.87,49.91,49.75,49.76,26076.0,49.87,49.91,49.75,49.76,26076.0
2021-11-10 15:45:00,49.77,49.85,49.77,49.79,26284.0,49.77,49.85,49.77,49.79,26284.0
2021-11-10 15:50:00,49.82,50.0,49.82,49.9,46364.0,49.82,50.0,49.82,49.9,46364.0
2021-11-10 15:55:00,49.9,49.9,49.76,49.8,101928.0,49.9,49.9,49.76,49.8,101928.0
2021-11-11 09:30:00,50.0,50.03,49.63,49.76,106164.0,50.0,50.03,49.63,49.76,106164.0
2021-11-11 09:35:00,49.74,50.39,49.54,50.39,74644.0,49.74,50.39,49.54,50.39,74644.0
2021-11-11 09:40:00,50.35,50.71,50.3,50.66,132888.0,50.35,50.71,50.3,50.66,132888.0
2021-11-11 09:45:00,50.65,50.88,50.52,50.71,76464.0,50.65,50.88,50.52,50.71,76464.0
2021-11-11 09:50:00,50.6,50.77,50.01,50.1,80040.0,50.6,50.77,50.01,50.1,80040.0
2021-11-11 09:55:00,50.24,50.29,49.82,49.96,36200.0,50.24,50.29,49.82,49.96,36200.0
2021-11-11 10:00:00,49.98,50.14,49.89,50.01,21788.0,49.98,50.14,49.89,50.01,21788.0
2021-11-11 10:05:00,50.0,50.32,50.0,50.23,36604.0,50.0,50.32,50.0,50.23,36604.0
2021-11-11 10:10:00,50.18,50.44,50.18,50.38,24212.0,50.18,50.44,50.18,50.38,24212.0
2021-11-11 10:15:00,50.45,50.53,50.28,50.44,24148.0,50.45,50.53,50.28,50.44,24148.0
2021-11-11 10:20:00,50.44,50.44,50.25,50.25,4600.0,50.44,50.44,50.25,50.25,4600.0
2021-11-11 10:25:00,50.28,50.61,50.27,50.27,39000.0,50.28,50.61,50.27,50.27,39000.0
2021-11-11 10:30:00,50.23,50.34,50.1,50.27,9360.0,50.23,50.34,50.1,50.27,9360.0
2021-11-11 10:35:00,50.25,50.59,50.25,50.46,28392.0,50.25,50.59,50.25,50.46,28392.0
2021-11-11 10:40:00,50.42,50.49,50.18,50.32,24304.0,50.42,50.49,50.18,50.32,24304.0
2021-11-11 10:45:00,50.34,50.68,50.31,50.62,42248.0,50.34,50.68,50.31,50.62,42248.0
2021-11-11 10:50:00,50.67,50.67,50.48,50.57,6644.0,50.67,50.67,50.48,50.57,6644.0
2021-11-11 10:55:00,50.58,50.63,50.45,50.46,14816.0,50.58,50.63,50.45,50.46,14816.0
2021-11-11 11:00:00,50.55,50.76,50.55,50.6,28660.0,50.55,50.76,50.55,50.6,28660.0
2021-11-11 11:05:00,50.62,50.82,50.62,50.75,37764.0,50.62,50.82,50.62,50.75,37764.0
2021-11-11 11:10:00,50.75,50.92,50.75,50.82,26148.0,50.75,50.92,50.75,50.82,26148.0
2021-11-11 11:15:00,50.85,50.88,50.76,50.78,13532.0,50.85,50.88,50.76,50.78,13532.0
2021-11-11 11:20:00,50.79,50.9,50.66,50.88,26280.0,50.79,50.9,50.66,50.88,26280.0
2021-11-11 11:25:00,50.85,50.91,50.8,50.91,13780.0,50.85,50.91,50.8,50.91,13780.0
2021-11-11 11:30:00,50.9,51.29,50.85,51.24,72460.0,50.9,51.29,50.85,51.24,72460.0
2021-11-11 11:35:00,51.25,51.38,51.12,51.12,44664.0,51.25,51.38,51.12,51.12,44664.0
2021-11-11 11:40:00,51.07,51.1,51.03,51.08,26540.0,51.07,51.1,51.03,51.08,26540.0
2021-11-11 11:45:00,51.05,51.13,50.97,51.13,16712.0,51.05,51.13,50.97,51.13,16712.0
2021-11-11 11:50:00,51.17,51.2,51.13,51.19,7528.0,51.17,51.2,51.13,51.19,7528.0
2021-11-11 11:55:00,51.22,51.25,51.15,51.15,18540.0,51.22,51.25,51.15,51.15,18540.0
2021-11-11 12:00:00,51.15,51.25,51.15,51.25,17080.0,51.15,51.25,51.15,51.25,17080.0
2021-11-11 12:05:00,51.25,51.47,51.25,51.47,38444.0,51.25,51.47,51.25,51.47,38444.0
2021-11-11 12:10:00,51.42,51.56,51.3,51.35,69816.0,51.42,51.56,51.3,51.35,69816.0
2021-11-11 12:15:00,51.37,51.37,51.2,51.3,31192.0,51.37,51.37,51.2,51.3,31192.0
2021-11-11 12:20:00,51.33,51.41,51.21,51.26,10664.0,51.33,51.41,51.21,51.26,10664.0
2021-11-11 12:25:00,51.31,51.43,51.31,51.33,15568.0,51.31,51.43,51.31,51.33,15568.0
2021-11-11 12:30:00,51.26,51.64,51.22,51.62,28384.0,51.26,51.64,51.22,51.62,28384.0
2021-11-11 12:35:00,51.61,51.99,51.61,51.93,101412.0,51.61,51.99,51.61,51.93,101412.0
2021-11-11 12:40:00,51.95,51.99,51.79,51.93,33348.0,51.95,51.99,51.79,51.93,33348.0
2021-11-11 12:45:00,51.92,52.02,51.83,51.97,41212.0,51.92,52.02,51.83,51.97,41212.0
2021-11-11 12:50:00,51.88,51.88,51.61,51.61,50196.0,51.88,51.88,51.61,51.61,50196.0
2021-11-11 12:55:00,51.61,51.61,51.3,51.46,86496.0,51.61,51.61,51.3,51.46,86496.0
2021-11-11 13:00:00,51.49,51.74,51.49,51.52,19056.0,51.49,51.74,51.49,51.52,19056.0
2021-11-11 13:05:00,51.6,51.74,51.44,51.44,23212.0,51.6,51.74,51.44,51.44,23212.0
2021-11-11 13:10:00,51.46,51.62,51.41,51.55,17140.0,51.46,51.62,51.41,51.55,17140.0
2021-11-11 13:15:00,51.5,51.63,51.5,51.54,18080.0,51.5,51.63,51.5,51.54,18080.0
2021-11-11 13:20:00,51.5,51.59,51.47,51.47,12396.0,51.5,51.59,51.47,51.47,12396.0
2021-11-11 13:25:00,51.45,51.45,51.37,51.41,19440.0,51.45,51.45,51.37,51.41,19440.0
2021-11-11 13:30:00,51.47,51.55,51.41,51.49,14308.0,51.47,51.55,51.41,51.49,14308.0
2021-11-11 13:35:00,51.47,51.53,51.46,51.53,9040.0,51.47,51.53,51.46,51.53,9040.0
2021-11-11 13:40:00,51.57,51.61,51.55,51.61,7600.0,51.57,51.61,51.55,51.61,7600.0
2021-11-11 13:45:00,51.57,51.61,51.5,51.57,20828.0,51.57,51.61,51.5,51.57,20828.0
2021-11-11 13:50:00,51.58,51.68,51.55,51.56,18728.0,51.58,51.68,51.55,51.56,18728.0
2021-11-11 13:55:00,51.62,51.65,51.57,51.62,5880.0,51.62,51.65,51.57,51.62,5880.0
2021-11-11 14:00:00,51.59,51.75,51.59,51.65,20928.0,51.59,51.75,51.59,51.65,20928.0
2021-11-11 14:05:00,51.65,51.66,51.6,51.63,10884.0,51.65,51.66,51.6,51.63,10884.0
2021-11-11 14:10:00,51.62,51.64,51.56,51.56,21296.0,51.62,51.64,51.56,51.56,21296.0
2021-11-11 14:15:00,51.58,51.62,51.38,51.49,17644.0,51.58,51.62,51.38,51.49,17644.0
2021-11-11 14:20:00,51.43,51.44,51.3,51.34,18320.0,51.43,51.44,51.3,51.34,18320.0
2021-11-11 14:25:00,51.39,51.39,51.29,51.36,5800.0,51.39,51.39,51.29,51.36,5800.0
2021-11-11 14:30:00,51.42,51.43,51.37,51.43,18124.0,51.42,51.43,51.37,51.43,18124.0
2021-11-11 14:35:00,51.44,51.46,51.38,51.42,31688.0,51.44,51.46,51.38,51.42,31688.0
2021-11-11 14:40:00,51.4,51.49,51.38,51.45,11036.0,51.4,51.49,51.38,51.45,11036.0
2021-11-11 14:45:00,51.45,51.45,51.25,51.27,21620.0,51.45,51.45,51.25,51.27,21620.0
2021-11-11 14:50:00,51.25,51.32,51.23,51.28,16416.0,51.25,51.32,51.23,51.28,16416.0
2021-11-11 14:55:00,51.27,51.27,51.15,51.15,16096.0,51.27,51.27,51.15,51.15,16096.0
2021-11-11 15:00:00,51.21,51.28,51.21,51.27,4800.0,51.21,51.28,51.21,51.27,4800.0
2021-11-11 15:05:00,51.28,51.37,51.27,51.37,9064.0,51.28,51.37,51.27,51.37,9064.0
2021-11-11 15:10:00,51.38,51.38,51.18,51.18,15812.0,51.38,51.38,51.18,51.18,15812.0
2021-11-11 15:15:00,51.23,51.25,51.18,51.18,16644.0,51.23,51.25,51.18,51.18,16644.0
2021-11-11 15:20:00,51.21,51.21,51.01,51.01,34508.0,51.21,51.21,51.01,51.01,34508.0
2021-11-11 15:25:00,51.01,51.12,51.0,51.06,24392.0,51.01,51.12,51.0,51.06,24392.0
2021-11-11 15:30:00,51.02,51.08,50.92,50.96,12192.0,51.02,51.08,50.92,50.96,12192.0
2021-11-11 15:35:00,50.94,50.96,50.82,50.85,21028.0,50.94,50.96,50.82,50.85,21028.0
2021-11-11 15:40:00,50.88,50.96,50.85,50.94,24600.0,50.88,50.96,50.85,50.94,24600.0
2021-11-11 15:45:00,50.96,51.08,50.8,51.05,50724.0,50.96,51.08,50.8,51.05,50724.0
2021-11-11 15:50:00,51.06,51.19,50.92,51.06,35368.0,51.06,51.19,50.92,51.06,35368.0
2021-11-11 15:55:00,50.96,51.15,50.93,51.15,70344.0,50.96,51.15,50.93,51.15,70344.0
2021-11-12 09:30:00,50.54,51.34,50.33,51.12,99920.0,50.54,51.34,50.33,51.12,99920.0
2021-11-12 09:35:00,51.08,51.2,50.65,50.75,55436.0,51.08,51.2,50.65,50.75,55436.0
2021-11-12 09:40:00,50.72,50.95,50.67,50.86,24256.0,50.72,50.95,50.67,50.86,24256.0
2021-11-12 09:45:00,50.81,50.85,50.28,50.44,51740.0,50.81,50.85,50.28,50.44,51740.0
2021-11-12 09:50:00,50.52,50.63,50.46,50.57,19976.0,50.52,50.63,50.46,50.57,19976.0
2021-11-12 09:55:00,50.54,50.65,50.38,50.65,13988.0,50.54,50.65,50.38,50.65,13988.0
2021-11-12 10:00:00,50.55,50.64,50.5,50.5,18616.0,50.55,50.64,50.5,50.5,18616.0
2021-11-12 10:05:00,50.55,50.58,50.15,50.2,41396.0,50.55,50.58,50.15,50.2,41396.0
2021-11-12 10:10:00,50.16,50.3,50.13,50.23,28252.0,50.16,50.3,50.13,50.23,28252.0
2021-11-12 10:15:00,50.25,50.45,50.07,50.45,22320.0,50.25,50.45,50.07,50.45,22320.0
2021-11-12 10:20:00,50.55,50.71,50.3,50.3,17696.0,50.55,50.71,50.3,50.3,17696.0
2021-11-12 10:25:00,50.37,50.38,50.24,50.31,21392.0,50.37,50.38,50.24,50.31,21392.0
2021-11-12 10:30:00,50.25,50.36,50.21,50.31,26324.0,50.25,50.36,50.21,50.31,26324.0
2021-11-12 10:35:00,50.34,50.34,50.01,50.08,31072.0,50.34,50.34,50.01,50.08,31072.0
2021-11-12 10:40:00,50.08,50.08,49.75,49.82,112136.0,50.08,50.08,49.75,49.82,112136.0
2021-11-12 10:45:00,49.84,50.09,49.81,50.08,41412.0,49.84,50.09,49.81,50.08,41412.0
2021-11-12 10:50:00,50.03,50.1,49.76,49.8,21760.0,50.03,50.1,49.76,49.8,21760.0
2021-11-12 10:55:00,49.83,49.97,49.75,49.87,41000.0,49.83,49.97,49.75,49.87,41000.0
2021-11-12 11:00:00,49.82,49.83,49.47,49.83,92324.0,49.82,49.83,49.47,49.83,92324.0
2021-11-12 11:05:00,49.85,49.85,49.63,49.65,28756.0,49.85,49.85,49.63,49.65,28756.0
2021-11-12 11:10:00,49.66,49.67,49.5,49.57,17988.0,49.66,49.67,49.5,49.57,17988.0
2021-11-12 11:15:00,49.56,49.62,49.51,49.59,13280.0,49.56,49.62,49.51,49.59,13280.0
2021-11-12 11:20:00,49.74,50.05,49.74,50.04,26592.0,49.74,50.05,49.74,50.04,26592.0
2021-11-12 11:25:00,50.02,50.04,49.95,49.96,17796.0,50.02,50.04,49.95,49.96,17796.0
2021-11-12 11:30:00,50.02,50.02,49.75,49.85,15848.0,50.02,50.02,49.75,49.85,15848.0
2021-11-12 11:35:00,49.93,49.96,49.9,49.9,8340.0,49.93,49.96,49.9,49.9,8340.0
2021-11-12 11:40:00,49.9,49.97,49.9,49.96,8820.0,49.9,49.97,49.9,49.96,8820.0
2021-11-12 11:45:00,49.96,50.02,49.94,50.0,11484.0,49.96,50.02,49.94,50.0,11484.0
2021-11-12 11:50:00,50.05,50.25,49.96,50.25,14780.0,50.05,50.25,49.96,50.25,14780.0
2021-11-12 11:55:00,50.3,50.45,50.17,50.17,39300.0,50.3,50.45,50.17,50.17,39300.0
2021-11-12 12:00:00,50.2,50.25,50.14,50.21,7628.0,50.2,50.25,50.14,50.21,7628.0
2021-11-12 12:05:00,50.17,50.23,50.12,50.14,6800.0,50.17,50.23,50.12,50.14,6800.0
2021-11-12 12:10:00,50.13,50.15,50.03,50.06,11344.0,50.13,50.15,50.03,50.06,11344.0
2021-11-12 12:15:00,50.09,50.16,50.05,50.05,5272.0,50.09,50.16,50.05,50.05,5272.0
2021-11-12 12:20:00,50.13,50.13,50.05,50.06,6964.0,50.13,50.13,50.05,50.06,6964.0
2021-11-12 12:25:00,50.05,50.16,50.01,50.16,7296.0,50.05,50.16,50.01,50.16,7296.0
2021-11-12 12:30:00,50.18,50.22,50.11,50.13,8808.0,50.18,50.22,50.11,50.13,8808.0
2021-11-12 12:35:00,50.12,50.29,50.05,50.25,26508.0,50.12,50.29,50.05,50.25,26508.0
2021-11-12 12:40:00,50.24,50.25,50.23,50.25,2800.0,50.24,50.25,50.23,50.25,2800.0
2021-11-12 12:45:00,50.24,50.25,50.13,50.21,5764.0,50.24,50.25,50.13,50.21,5764.0
2021-11-12 12:50:00,50.23,50.23,50.12,50.16,2000.0,50.23,50.23,50.12,50.16,2000.0
2021-11-12 12:55:00,50.21,50.25,50.17,50.2,12064.0,50.21,50.25,50.17,50.2,12064.0
2021-11-12 13:00:00,50.23,50.23,50.2,50.2,7680.0,50.23,50.23,50.2,50.2,7680.0
2021-11-12 13:05:00,50.23,50.38,50.23,50.32,8620.0,50.23,50.38,50.23,50.32,8620.0
2021-11-12 13:10:00,50.32,50.34,50.29,50.34,11892.0,50.32,50.34,50.29,50.34,11892.0
2021-11-12 13:15:00,50.32,50.44,50.29,50.39,28388.0,50.32,50.44,50.29,50.39,28388.0
2021-11-12 13:20:00,50.41,50.56,50.41,50.56,18884.0,50.41,50.56,50.41,50.56,18884.0
2021-11-12 13:25:00,50.55,50.6,50.49,50.54,14396.0,50.55,50.6,50.49,50.54,14396.0
2021-11-12 13:30:00,50.57,50.63,50.54,50.59,16084.0,50.57,50.63,50.54,50.59,16084.0
2021-11-12 13:35:00,50.6,50.63,50.52,50.52,12480.0,50.6,50.63,50.52,50.52,12480.0
2021-11-12 13:40:00,50.47,50.47,50.4,50.46,9196.0,50.47,50.47,50.4,50.46,9196.0
2021-11-12 13:45:00,50.45,50.48,50.29,50.45,13848.0,50.45,50.48,50.29,50.45,13848.0
2021-11-12 13:50:00,50.42,50.42,50.35,50.35,3336.0,50.42,50.42,50.35,50.35,3336.0
2021-11-12 13:55:00,50.36,50.36,50.26,50.26,23428.0,50.36,50.36,50.26,50.26,23428.0
2021-11-12 14:00:00,50.31,50.31,50.31,50.31,524.0,50.31,50.31,50.31,50.31,524.0
2021-11-12 14:05:00,50.33,50.35,50.25,50.25,9140.0,50.33,50.35,50.25,50.25,9140.0
2021-11-12 14:10:00,50.26,50.29,50.16,50.16,12496.0,50.26,50.29,50.16,50.16,12496.0
2021-11-12 14:15:00,50.15,50.22,50.1,50.22,8560.0,50.15,50.22,50.1,50.22,8560.0
2021-11-12 14:20:00,50.22,50.27,50.19,50.27,8136.0,50.22,50.27,50.19,50.27,8136.0
2021-11-12 14:25:00,50.27,50.27,50.16,50.16,12052.0,50.27,50.27,50.16,50.16,12052.0
2021-11-12 14:30:00,50.13,50.13,49.99,49.99,20808.0,50.13,50.13,49.99,49.99,20808.0
2021-11-12 14:35:00,49.94,49.98,49.84,49.92,23932.0,49.94,49.98,49.84,49.92,23932.0
2021-11-12 14:40:00,49.89,50.02,49.81,49.99,24892.0,49.89,50.02,49.81,49.99,24892.0
2021-11-12 14:45:00,50.03,50.05,50.01,50.01,7600.0,50.03,50.05,50.01,50.01,7600.0
2021-11-12 14:50:00,50.03,50.11,50.03,50.1,11600.0,50.03,50.11,50.03,50.1,11600.0
2021-11-12 14:55:00,50.09,50.22,50.09,50.21,5964.0,50.09,50.22,50.09,50.21,5964.0
2021-11-12 15:00:00,50.23,50.25,50.08,50.13,23032.0,50.23,50.25,50.08,50.13,23032.0
2021-11-12 15:05:00,50.15,50.33,50.08,50.3,19660.0,50.15,50.33,50.08,50.3,19660.0
2021-11-12 15:10:00,50.25,50.37,50.18,50.27,24952.0,50.25,50.37,50.18,50.27,24952.0
2021-11-12 15:15:00,50.27,50.38,50.24,50.27,22912.0,50.27,50.38,50.24,50.27,22912.0
2021-11-12 15:20:00,50.34,50.34,50.28,50.31,7204.0,50.34,50.34,50.28,50.31,7204.0
2021-11-12 15:25:00,50.31,50.48,50.29,50.43,30920.0,50.31,50.48,50.29,50.43,30920.0
2021-11-12 15:30:00,50.39,50.56,50.37,50.56,40604.0,50.39,50.56,50.37,50.56,40604.0
2021-11-12 15:35:00,50.58,50.68,50.48,50.63,36976.0,50.58,50.68,50.48,50.63,36976.0
2021-11-12 15:40:00,50.63,50.68,50.48,50.55,34804.0,50.63,50.68,50.48,50.55,34804.0
2021-11-12 15:45:00,50.55,50.65,50.49,50.63,33328.0,50.55,50.65,50.49,50.63,33328.0
2021-11-12 15:50:00,50.64,50.64,50.52,50.62,55664.0,50.64,50.64,50.52,50.62,55664.0
2021-11-12 15:55:00,50.65,50.71,50.52,50.52,134820.0,50.65,50.71,50.52,50.52,134820.0
2021-11-15 09:30:00,50.97,51.48,50.81,51.06,143276.0,50.97,51.48,50.81,51.06,143276.0
2021-11-15 09:35:00,51.01,51.13,50.88,51.09,90728.0,51.01,51.13,50.88,51.09,90728.0
2021-11-15 09:40:00,51.08,51.15,50.78,51.15,56836.0,51.08,51.15,50.78,51.15,56836.0
2021-11-15 09:45:00,51.11,51.18,50.42,50.59,84140.0,51.11,51.18,50.42,50.59,84140.0
2021-11-15 09:50:00,50.63,50.81,50.51,50.77,18236.0,50.63,50.81,50.51,50.77,18236.0
2021-11-15 09:55:00,50.72,50.98,50.69,50.97,36596.0,50.72,50.98,50.69,50.97,36596.0
2021-11-15 10:00:00,50.96,51.38,50.85,51.28,85148.0,50.96,51.38,50.85,51.28,85148.0
2021-11-15 10:05:00,51.25,51.38,51.2,51.34,70976.0,51.25,51.38,51.2,51.34,70976.0
2021-11-15 10:10:00,51.3,51.32,51.19,51.31,52860.0,51.3,51.32,51.19,51.31,52860.0
2021-11-15 10:15:00,51.27,51.57,51.26,51.57,68836.0,51.27,51.57,51.26,51.57,68836.0
2021-11-15 10:20:00,51.58,51.73,51.15,51.23,66200.0,51.58,51.73,51.15,51.23,66200.0
2021-11-15 10:25:00,51.25,51.39,51.23,51.27,24656.0,51.25,51.39,51.23,51.27,24656.0
2021-11-15 10:30:00,51.27,51.37,51.21,51.22,34844.0,51.27,51.37,51.21,51.22,34844.0
2021-11-15 10:35:00,51.27,51.45,51.2,51.25,32920.0,51.27,51.45,51.2,51.25,32920.0
2021-11-15 10:40:00,51.27,51.37,51.2,51.31,36224.0,51.27,51.37,51.2,51.31,36224.0
2021-11-15 10:45:00,51.31,51.84,51.25,51.63,78364.0,51.31,51.84,51.25,51.63,78364.0
2021-11-15 10:50:00,51.63,51.84,51.62,51.68,50832.0,51.63,51.84,51.62,51.68,50832.0
2021-11-15 10:55:00,51.68,51.81,51.59,51.72,66788.0,51.68,51.81,51.59,51.72,66788.0
2021-11-15 11:00:00,51.7,52.12,51.7,52.02,132056.0,51.7,52.12,51.7,52.02,132056.0
2021-11-15 11:05:00,52.02,52.13,51.93,52.0,80112.0,52.02,52.13,51.93,52.0,80112.0
2021-11-15 11:10:00,52.0,52.09,51.93,52.04,32244.0,52.0,52.09,51.93,52.04,32244.0
2021-11-15 11:15:00,51.98,52.27,51.91,52.13,64376.0,51.98,52.27,51.91,52.13,64376.0
2021-11-15 11:20:00,52.16,52.74,52.0,52.66,145168.0,52.16,52.74,52.0,52.66,145168.0
2021-11-15 11:25:00,52.63,52.88,52.59,52.7,120112.0,52.63,52.88,52.59,52.7,120112.0
2021-11-15 11:30:00,52.66,52.75,52.35,52.44,90508.0,52.66,52.75,52.35,52.44,90508.0
2021-11-15 11:35:00,52.44,52.6,52.3,52.4,110212.0,52.44,52.6,52.3,52.4,110212.0
2021-11-15 11:40:00,52.35,52.45,52.01,52.07,59848.0,52.35,52.45,52.01,52.07,59848.0
2021-11-15 11:45:00,52.07,52.23,52.04,52.23,20528.0,52.07,52.23,52.04,52.23,20528.0
2021-11-15 11:50:00,52.24,52.31,52.17,52.18,17060.0,52.24,52.31,52.17,52.18,17060.0
2021-11-15 11:55:00,52.15,52.18,52.05,52.15,20452.0,52.15,52.18,52.05,52.15,20452.0
2021-11-15 12:00:00,52.15,52.33,52.15,52.32,17544.0,52.15,52.33,52.15,52.32,17544.0
2021-11-15 12:05:00,52.3,52.32,52.24,52.29,58684.0,52.3,52.32,52.24,52.29,58684.0
2021-11-15 12:10:00,52.24,52.27,52.15,52.15,6312.0,52.24,52.27,52.15,52.15,6312.0
2021-11-15 12:15:00,52.15,52.17,51.8,51.83,35380.0,52.15,52.17,51.8,51.83,35380.0
2021-11-15 12:20:00,51.8,51.8,51.47,51.55,60496.0,51.8,51.8,51.47,51.55,60496.0
2021-11-15 12:25:00,51.55,51.64,51.36,51.5,30360.0,51.55,51.64,51.36,51.5,30360.0
2021-11-15 12:30:00,51.49,51.62,51.47,51.55,34608.0,51.49,51.62,51.47,51.55,34608.0
2021-11-15 12:35:00,51.55,51.76,51.55,51.64,18580.0,51.55,51.76,51.55,51.64,18580.0
2021-11-15 12:40:00,51.65,51.75,51.59,51.74,13844.0,51.65,51.75,51.59,51.74,13844.0
2021-11-15 12:45:00,51.76,51.9,51.76,51.82,20620.0,51.76,51.9,51.76,51.82,20620.0
2021-11-15 12:50:00,51.83,51.96,51.55,51.9,41752.0,51.83,51.96,51.55,51.9,41752.0
2021-11-15 12:55:00,51.92,52.0,51.91,51.91,10680.0,51.92,52.0,51.91,51.91,10680.0
2021-11-15 13:00:00,51.95,51.95,51.8,51.8,24540.0,51.95,51.95,51.8,51.8,24540.0
2021-11-15 13:05:00,51.84,51.94,51.83,51.83,13956.0,51.84,51.94,51.83,51.83,13956.0
2021-11-15 13:10:00,51.85,51.85,51.76,51.82,7508.0,51.85,51.85,51.76,51.82,7508.0
2021-11-15 13:15:00,51.77,52.01,51.77,51.95,18924.0,51.77,52.01,51.77,51.95,18924.0
2021-11-15 13:20:00,51.94,52.05,51.89,51.89,16852.0,51.94,52.05,51.89,51.89,16852.0
2021-11-15 13:25:00,51.88,51.93,51.88,51.91,4896.0,51.88,51.93,51.88,51.91,4896.0
2021-11-15 13:30:00,51.9,52.14,51.9,52.14,11612.0,51.9,52.14,51.9,52.14,11612.0
2021-11-15 13:35:00,52.15,52.29,52.1,52.16,21236.0,52.15,52.29,52.1,52.16,21236.0
2021-11-15 13:40:00,52.12,52.28,52.12,52.24,23440.0,52.12,52.28,52.12,52.24,23440.0
2021-11-15 13:45:00,52.26,52.6,52.26,52.38,97880.0,52.26,52.6,52.26,52.38,97880.0
2021-11-15 13:50:00,52.38,52.38,52.17,52.22,14068.0,52.38,52.38,52.17,52.22,14068.0
2021-11-15 13:55:00,52.24,52.24,52.12,52.18,11332.0,52.24,52.24,52.12,52.18,11332.0
2021-11-15 14:00:00,52.19,52.19,52.02,52.11,9968.0,52.19,52.19,52.02,52.11,9968.0
2021-11-15 14:05:00,52.11,52.23,52.11,52.2,17744.0,52.11,52.23,52.11,52.2,17744.0
2021-11-15 14:10:00,52.19,52.27,52.19,52.27,3800.0,52.19,52.27,52.19,52.27,3800.0
2021-11-15 14:15:00,52.27,52.32,52.0,52.0,21448.0,52.27,52.32,52.0,52.0,21448.0
2021-11-15 14:20:00,52.06,52.1,51.98,52.09,21028.0,52.06,52.1,51.98,52.09,21028.0
2021-11-15 14:25:00,52.1,52.2,52.05,52.2,40508.0,52.1,52.2,52.05,52.2,40508.0
2021-11-15 14:30:00,52.25,52.25,52.2,52.23,13232.0,52.25,52.25,52.2,52.23,13232.0
2021-11-15 14:35:00,52.23,52.47,52.19,52.44,113968.0,52.23,52.47,52.19,52.44,113968.0
2021-11-15 14:40:00,52.47,52.47,52.32,52.43,14140.0,52.47,52.47,52.32,52.43,14140.0
2021-11-15 14:45:00,52.34,52.34,52.2,52.24,15420.0,52.34,52.34,52.2,52.24,15420.0
2021-11-15 14:50:00,52.25,52.26,51.73,51.88,95120.0,52.25,52.26,51.73,51.88,95120.0
2021-11-15 14:55:00,51.88,51.89,51.77,51.82,28468.0,51.88,51.89,51.77,51.82,28468.0
2021-11-15 15:00:00,51.81,51.9,51.78,51.84,11304.0,51.81,51.9,51.78,51.84,11304.0
2021-11-15 15:05:00,51.83,51.98,51.83,51.88,19828.0,51.83,51.98,51.83,51.88,19828.0
2021-11-15 15:10:00,51.92,51.97,51.88,51.97,10528.0,51.92,51.97,51.88,51.97,10528.0
2021-11-15 15:15:00,51.96,51.99,51.79,51.82,41656.0,51.96,51.99,51.79,51.82,41656.0
2021-11-15 15:20:00,51.85,51.91,51.81,51.84,11360.0,51.85,51.91,51.81,51.84,11360.0
2021-11-15 15:25:00,51.87,51.99,51.81,51.9,37804.0,51.87,51.99,51.81,51.9,37804.0
2021-11-15 15:30:00,51.93,51.95,51.8,51.93,23824.0,51.93,51.95,51.8,51.93,23824.0
2021-11-15 15:35:00,51.82,51.85,51.78,51.81,28512.0,51.82,51.85,51.78,51.81,28512.0
2021-11-15 15:40:00,51.8,51.9,51.78,51.87,43128.0,51.8,51.9,51.78,51.87,43128.0
2021-11-15 15:45:00,51.91,52.0,51.85,51.99,26692.0,51.91,52.0,51.85,51.99,26692.0
2021-11-15 15:50:00,51.99,52.0,51.8,51.81,37156.0,51.99,52.0,51.8,51.81,37156.0
2021-11-15 15:55:00,51.83,52.32,51.81,52.26,155952.0,51.83,52.32,51.81,52.26,155952.0
2021-11-16 09:30:00,52.26,52.28,51.31,51.41,155340.0,52.26,52.28,51.31,51.41,155340.0
2021-11-16 09:35:00,51.34,51.85,51.33,51.59,57916.0,51.34,51.85,51.33,51.59,57916.0
2021-11-16 09:40:00,51.52,51.81,51.41,51.8,58504.0,51.52,51.81,51.41,51.8,58504.0
2021-11-16 09:45:00,51.95,51.95,51.49,51.54,44404.0,51.95,51.95,51.49,51.54,44404.0
2021-11-16 09:50:00,51.54,51.74,51.42,51.68,24672.0,51.54,51.74,51.42,51.68,24672.0
2021-11-16 09:55:00,51.7,51.7,51.39,51.44,23696.0,51.7,51.7,51.39,51.44,23696.0
2021-11-16 10:00:00,51.38,51.51,51.36,51.38,37292.0,51.38,51.51,51.36,51.38,37292.0
2021-11-16 10:05:00,51.38,51.39,51.22,51.3,39576.0,51.38,51.39,51.22,51.3,39576.0
2021-11-16 10:10:00,51.3,51.3,50.91,51.04,71064.0,51.3,51.3,50.91,51.04,71064.0
2021-11-16 10:15:00,51.16,51.38,51.16,51.38,34804.0,51.16,51.38,51.16,51.38,34804.0
2021-11-16 10:20:00,51.35,51.49,51.25,51.38,28752.0,51.35,51.49,51.25,51.38,28752.0
2021-11-16 10:25:00,51.31,51.74,51.31,51.68,46604.0,51.31,51.74,51.31,51.68,46604.0
2021-11-16 10:30:00,51.63,52.22,51.63,51.88,108980.0,51.63,52.22,51.63,51.88,108980.0
2021-11-16 10:35:00,51.97,52.47,51.93,52.35,105216.0,51.97,52.47,51.93,52.35,105216.0
2021-11-16 10:40:00,52.37,52.4,52.07,52.32,33576.0,52.37,52.4,52.07,52.32,33576.0
2021-11-16 10:45:00,52.38,52.77,52.31,52.65,165820.0,52.38,52.77,52.31,52.65,165820.0
2021-11-16 10:50:00,52.66,52.66,52.33,52.45,44692.0,52.66,52.66,52.33,52.45,44692.0
2021-11-16 10:55:00,52.4,52.44,52.18,52.44,46756.0,52.4,52.44,52.18,52.44,46756.0
2021-11-16 11:00:00,52.48,52.5,52.29,52.39,15416.0,52.48,52.5,52.29,52.39,15416.0
2021-11-16 11:05:00,52.42,52.49,52.27,52.44,30092.0,52.42,52.49,52.27,52.44,30092.0
2021-11-16 11:10:00,52.45,52.52,52.32,52.42,18760.0,52.45,52.52,52.32,52.42,18760.0
2021-11-16 11:15:00,52.46,52.74,52.41,52.6,85480.0,52.46,52.74,52.41,52.6,85480.0
2021-11-16 11:20:00,52.6,52.75,52.6,52.73,21276.0,52.6,52.75,52.6,52.73,21276.0
2021-11-16 11:25:00,52.75,53.0,52.67,52.82,105060.0,52.75,53.0,52.67,52.82,105060.0
2021-11-16 11:30:00,52.83,52.91,52.78,52.86,31520.0,52.83,52.91,52.78,52.86,31520.0
2021-11-16 11:35:00,52.88,52.89,52.6,52.65,31876.0,52.88,52.89,52.6,52.65,31876.0
2021-11-16 11:40:00,52.65,52.92,52.65,52.85,36464.0,52.65,52.92,52.65,52.85,36464.0
2021-11-16 11:45:00,52.92,53.0,52.73,52.73,30048.0,52.92,53.0,52.73,52.73,30048.0
2021-11-16 11:50:00,52.75,53.05,52.72,53.04,30512.0,52.75,53.05,52.72,53.04,30512.0
2021-11-16 11:55:00,53.05,53.05,52.78,52.91,25860.0,53.05,53.05,52.78,52.91,25860.0
2021-11-16 12:00:00,52.95,53.14,52.8,52.84,49480.0,52.95,53.14,52.8,52.84,49480.0
2021-11-16 12:05:00,52.82,52.9,52.8,52.9,20808.0,52.82,52.9,52.8,52.9,20808.0
2021-11-16 12:10:00,52.89,52.89,52.63,52.76,39332.0,52.89,52.89,52.63,52.76,39332.0
2021-11-16 12:15:00,52.77,52.77,52.42,52.42,28948.0,52.77,52.77,52.42,52.42,28948.0
2021-11-16 12:20:00,52.43,52.7,52.42,52.7,14460.0,52.43,52.7,52.42,52.7,14460.0
2021-11-16 12:25:00,52.73,52.77,52.49,52.51,22624.0,52.73,52.77,52.49,52.51,22624.0
2021-11-16 12:30:00,52.53,52.58,52.46,52.53,18136.0,52.53,52.58,52.46,52.53,18136.0
2021-11-16 12:35:00,52.62,52.69,52.37,52.53,19268.0,52.62,52.69,52.37,52.53,19268.0
2021-11-16 12:40:00,52.49,52.5,52.4,52.5,6656.0,52.49,52.5,52.4,52.5,6656.0
2021-11-16 12:45:00,52.48,52.56,52.43,52.5,15192.0,52.48,52.56,52.43,52.5,15192.0
2021-11-16 12:50:00,52.53,52.55,52.5,52.52,17604.0,52.53,52.55,52.5,52.52,17604.0
2021-11-16 12:55:00,52.51,52.51,52.19,52.23,40580.0,52.51,52.51,52.19,52.23,40580.0
2021-11-16 13:00:00,52.23,52.41,52.2,52.4,23956.0,52.23,52.41,52.2,52.4,23956.0
2021-11-16 13:05:00,52.4,52.45,52.37,52.37,12984.0,52.4,52.45,52.37,52.37,12984.0
2021-11-16 13:10:00,52.34,52.39,52.31,52.37,8540.0,52.34,52.39,52.31,52.37,8540.0
2021-11-16 13:15:00,52.3,52.3,52.18,52.21,8096.0,52.3,52.3,52.18,52.21,8096.0
2021-11-16 13:20:00,52.24,52.27,52.23,52.24,7476.0,52.24,52.27,52.23,52.24,7476.0
2021-11-16 13:25:00,52.21,52.21,52.01,52.07,20760.0,52.21,52.21,52.01,52.07,20760.0
2021-11-16 13:30:00,52.03,52.15,52.0,52.12,20692.0,52.03,52.15,52.0,52.12,20692.0
2021-11-16 13:35:00,52.13,52.37,52.12,52.34,16980.0,52.13,52.37,52.12,52.34,16980.0
2021-11-16 13:40:00,52.3,52.3,52.16,52.19,10596.0,52.3,52.3,52.16,52.19,10596.0
2021-11-16 13:45:00,52.19,52.21,52.06,52.06,5580.0,52.19,52.21,52.06,52.06,5580.0
2021-11-16 13:50:00,52.05,52.1,52.0,52.08,16312.0,52.05,52.1,52.0,52.08,16312.0
2021-11-16 13:55:00,52.08,52.16,52.04,52.1,8392.0,52.08,52.16,52.04,52.1,8392.0
2021-11-16 14:00:00,52.08,52.22,52.08,52.12,12592.0,52.08,52.22,52.08,52.12,12592.0
2021-11-16 14:05:00,52.15,52.27,52.13,52.27,14084.0,52.15,52.27,52.13,52.27,14084.0
2021-11-16 14:10:00,52.27,52.27,52.13,52.15,7472.0,52.27,52.27,52.13,52.15,7472.0
2021-11-16 14:15:00,52.16,52.21,52.16,52.17,2400.0,52.16,52.21,52.16,52.17,2400.0
2021-11-16 14:20:00,52.11,52.16,52.08,52.16,5400.0,52.11,52.16,52.08,52.16,5400.0
2021-11-16 14:25:00,52.16,52.32,52.16,52.25,12688.0,52.16,52.32,52.16,52.25,12688.0
2021-11-16 14:30:00,52.29,52.29,52.12,52.16,13732.0,52.29,52.29,52.12,52.16,13732.0
2021-11-16 14:35:00,52.12,52.2,51.96,51.97,45364.0,52.12,52.2,51.96,51.97,45364.0
2021-11-16 14:40:00,51.96,51.98,51.81,51.9,22576.0,51.96,51.98,51.81,51.9,22576.0
2021-11-16 14:45:00,51.92,51.94,51.81,51.87,9624.0,51.92,51.94,51.81,51.87,9624.0
2021-11-16 14:50:00,51.91,51.95,51.82,51.83,15012.0,51.91,51.95,51.82,51.83,15012.0
2021-11-16 14:55:00,51.91,52.0,51.91,51.99,18600.0,51.91,52.0,51.91,51.99,18600.0
2021-11-16 15:00:00,51.99,52.04,51.85,51.86,7400.0,51.99,52.04,51.85,51.86,7400.0
2021-11-16 15:05:00,51.88,52.06,51.88,52.02,17076.0,51.88,52.06,51.88,52.02,17076.0
2021-11-16 15:10:00,52.05,52.05,51.91,52.04,8604.0,52.05,52.05,51.91,52.04,8604.0
2021-11-16 15:15:00,52.01,52.04,51.99,52.0,7364.0,52.01,52.04,51.99,52.0,7364.0
2021-11-16 15:20:00,51.97,52.05,51.94,52.05,10024.0,51.97,52.05,51.94,52.05,10024.0
2021-11-16 15:25:00,52.07,52.07,51.91,51.93,11372.0,52.07,52.07,51.91,51.93,11372.0
2021-11-16 15:30:00,51.91,51.97,51.85,51.97,24352.0,51.91,51.97,51.85,51.97,24352.0
2021-11-16 15:35:00,51.94,52.0,51.79,51.82,21904.0,51.94,52.0,51.79,51.82,21904.0
2021-11-16 15:40:00,51.82,51.93,51.78,51.93,22688.0,51.82,51.93,51.78,51.93,22688.0
2021-11-16 15:45:00,51.88,51.97,51.85,51.95,19260.0,51.88,51.97,51.85,51.95,19260.0
2021-11-16 15:50:00,52.13,52.13,51.56,51.97,154136.0,52.13,52.13,51.56,51.97,154136.0
2021-11-16 15:55:00,51.9,51.94,51.68,51.81,120376.0,51.9,51.94,51.68,51.81,120376.0
2021-11-17 09:30:00,51.58,52.75,51.5,52.66,111660.0,51.58,52.75,51.5,52.66,111660.0
2021-11-17 09:35:00,52.58,53.35,52.4,52.91,179448.0,52.58,53.35,52.4,52.91,179448.0
2021-11-17 09:40:00,52.88,54.4,52.74,54.28,341028.0,52.88,54.4,52.74,54.28,341028.0
2021-11-17 09:45:00,54.34,54.43,53.24,53.65,208108.0,54.34,54.43,53.24,53.65,208108.0
2021-11-17 09:50:00,53.61,53.65,52.94,52.94,88540.0,53.61,53.65,52.94,52.94,88540.0
2021-11-17 09:55:00,53.01,53.66,53.01,53.2,77884.0,53.01,53.66,53.01,53.2,77884.0
2021-11-17 10:00:00,53.18,54.13,53.16,54.07,205724.0,53.18,54.13,53.16,54.07,205724.0
2021-11-17 10:05:00,54.01,54.02,53.6,53.84,76408.0,54.01,54.02,53.6,53.84,76408.0
2021-11-17 10:10:00,53.82,54.16,53.81,53.94,102672.0,53.82,54.16,53.81,53.94,102672.0
2021-11-17 10:15:00,53.94,54.25,53.39,53.67,153604.0,53.94,54.25,53.39,53.67,153604.0
2021-11-17 10:20:00,53.6,53.72,53.19,53.44,66880.0,53.6,53.72,53.19,53.44,66880.0
2021-11-17 10:25:00,53.43,53.6,53.27,53.27,26220.0,53.43,53.6,53.27,53.27,26220.0
2021-11-17 10:30:00,53.31,53.62,53.29,53.57,23644.0,53.31,53.62,53.29,53.57,23644.0
2021-11-17 10:35:00,53.63,53.66,53.37,53.47,21540.0,53.63,53.66,53.37,53.47,21540.0
2021-11-17 10:40:00,53.61,53.61,53.19,53.21,66544.0,53.61,53.61,53.19,53.21,66544.0
2021-11-17 10:45:00,53.25,53.58,53.24,53.49,44772.0,53.25,53.58,53.24,53.49,44772.0
2021-11-17 10:50:00,53.52,53.59,53.2,53.23,34288.0,53.52,53.59,53.2,53.23,34288.0
2021-11-17 10:55:00,53.3,53.45,53.19,53.35,32956.0,53.3,53.45,53.19,53.35,32956.0
2021-11-17 11:00:00,53.3,53.44,53.22,53.41,39180.0,53.3,53.44,53.22,53.41,39180.0
2021-11-17 11:05:00,53.4,53.76,53.38,53.59,57680.0,53.4,53.76,53.38,53.59,57680.0
2021-11-17 11:10:00,53.57,53.62,53.29,53.34,23448.0,53.57,53.62,53.29,53.34,23448.0
2021-11-17 11:15:00,53.4,53.4,53.05,53.12,31568.0,53.4,53.4,53.05,53.12,31568.0
2021-11-17 11:20:00,53.14,53.14,52.66,52.75,61448.0,53.14,53.14,52.66,52.75,61448.0
2021-11-17 11:25:00,52.74,52.82,52.69,52.79,18560.0,52.74,52.82,52.69,52.79,18560.0
2021-11-17 11:30:00,52.83,52.96,52.73,52.92,23560.0,52.83,52.96,52.73,52.92,23560.0
2021-11-17 11:35:00,52.89,52.97,52.78,52.94,26032.0,52.89,52.97,52.78,52.94,26032.0
2021-11-17 11:40:00,52.92,52.92,52.79,52.88,16828.0,52.92,52.92,52.79,52.88,16828.0
2021-11-17 11:45:00,52.83,53.07,52.83,52.94,26096.0,52.83,53.07,52.83,52.94,26096.0
2021-11-17 11:50:00,52.95,52.95,52.7,52.84,22036.0,52.95,52.95,52.7,52.84,22036.0
2021-11-17 11:55:00,52.75,52.89,52.63,52.73,28176.0,52.75,52.89,52.63,52.73,28176.0
2021-11-17 12:00:00,52.78,52.9,52.66,52.69,7656.0,52.78,52.9,52.66,52.69,7656.0
2021-11-17 12:05:00,52.72,52.75,52.62,52.62,21116.0,52.72,52.75,52.62,52.62,21116.0
2021-11-17 12:10:00,52.72,52.75,52.63,52.63,11696.0,52.72,52.75,52.63,52.63,11696.0
2021-11-17 12:15:00,52.58,52.66,52.53,52.53,7112.0,52.58,52.66,52.53,52.53,7112.0
2021-11-17 12:20:00,52.52,52.68,52.52,52.59,14064.0,52.52,52.68,52.52,52.59,14064.0
2021-11-17 12:25:00,52.6,52.68,52.52,52.68,13716.0,52.6,52.68,52.52,52.68,13716.0
2021-11-17 12:30:00,52.62,52.76,52.57,52.76,5620.0,52.62,52.76,52.57,52.76,5620.0
2021-11-17 12:35:00,52.75,52.85,52.69,52.69,21656.0,52.75,52.85,52.69,52.69,21656.0
2021-11-17 12:40:00,52.75,52.75,52.61,52.66,6444.0,52.75,52.75,52.61,52.66,6444.0
2021-11-17 12:45:00,52.67,52.75,52.62,52.75,4108.0,52.67,52.75,52.62,52.75,4108.0
2021-11-17 12:50:00,52.79,52.8,52.65,52.65,9304.0,52.79,52.8,52.65,52.65,9304.0
2021-11-17 12:55:00,52.61,52.74,52.6,52.65,4148.0,52.61,52.74,52.6,52.65,4148.0
2021-11-17 13:00:00,52.67,52.93,52.64,52.93,15540.0,52.67,52.93,52.64,52.93,15540.0
2021-11-17 13:05:00,52.91,53.0,52.86,52.86,12012.0,52.91,53.0,52.86,52.86,12012.0
2021-11-17 13:10:00,52.9,52.96,52.85,52.94,7548.0,52.9,52.96,52.85,52.94,7548.0
2021-11-17 13:15:00,52.96,53.0,52.92,53.0,15032.0,52.96,53.0,52.92,53.0,15032.0
2021-11-17 13:20:00,52.97,52.98,52.94,52.95,4000.0,52.97,52.98,52.94,52.95,4000.0
2021-11-17 13:25:00,52.94,53.06,52.94,53.05,12976.0,52.94,53.06,52.94,53.05,12976.0
2021-11-17 13:30:00,52.99,53.04,52.94,52.99,8004.0,52.99,53.04,52.94,52.99,8004.0
2021-11-17 13:35:00,52.98,52.98,52.88,52.93,10200.0,52.98,52.98,52.88,52.93,10200.0
2021-11-17 13:40:00,52.94,53.0,52.88,53.0,10008.0,52.94,53.0,52.88,53.0,10008.0
2021-11-17 13:45:00,53.04,53.22,53.01,53.01,36040.0,53.04,53.22,53.01,53.01,36040.0
2021-11-17 13:50:00,53.02,53.02,52.88,52.93,16044.0,53.02,53.02,52.88,52.93,16044.0
2021-11-17 13:55:00,52.93,53.23,52.93,53.14,9676.0,52.93,53.23,52.93,53.14,9676.0
2021-11-17 14:00:00,53.18,53.24,53.13,53.19,16724.0,53.18,53.24,53.13,53.19,16724.0
2021-11-17 14:05:00,53.16,53.33,53.16,53.23,19240.0,53.16,53.33,53.16,53.23,19240.0
2021-11-17 14:10:00,53.27,53.27,53.13,53.21,18844.0,53.27,53.27,53.13,53.21,18844.0
2021-11-17 14:15:00,53.26,53.32,53.14,53.17,13292.0,53.26,53.32,53.14,53.17,13292.0
2021-11-17 14:20:00,53.21,53.21,53.06,53.12,10940.0,53.21,53.21,53.06,53.12,10940.0
2021-11-17 14:25:00,53.12,53.15,53.0,53.15,14904.0,53.12,53.15,53.0,53.15,14904.0
2021-11-17 14:30:00,53.1,53.19,53.1,53.13,7116.0,53.1,53.19,53.1,53.13,7116.0
2021-11-17 14:35:00,53.12,53.19,53.08,53.1,5868.0,53.12,53.19,53.08,53.1,5868.0
2021-11-17 14:40:00,53.02,53.06,52.59,52.65,36484.0,53.02,53.06,52.59,52.65,36484.0
2021-11-17 14:45:00,52.63,52.72,52.57,52.65,22544.0,52.63,52.72,52.57,52.65,22544.0
2021-11-17 14:50:00,52.63,52.68,52.48,52.6,19968.0,52.63,52.68,52.48,52.6,19968.0
2021-11-17 14:55:00,52.67,52.75,52.67,52.71,9808.0,52.67,52.75,52.67,52.71,9808.0
2021-11-17 15:00:00,52.77,52.84,52.71,52.83,14864.0,52.77,52.84,52.71,52.83,14864.0
2021-11-17 15:05:00,52.68,52.69,52.53,52.68,9392.0,52.68,52.69,52.53,52.68,9392.0
2021-11-17 15:10:00,52.66,52.73,52.64,52.71,13068.0,52.66,52.73,52.64,52.71,13068.0
2021-11-17 15:15:00,52.74,52.74,52.45,52.45,14000.0,52.74,52.74,52.45,52.45,14000.0
2021-11-17 15:20:00,52.47,52.57,52.3,52.35,45836.0,52.47,52.57,52.3,52.35,45836.0
2021-11-17 15:25:00,52.32,52.45,52.06,52.22,79220.0,52.32,52.45,52.06,52.22,79220.0
2021-11-17 15:30:00,52.16,52.29,52.13,52.29,22972.0,52.16,52.29,52.13,52.29,22972.0
2021-11-17 15:35:00,52.3,52.31,52.22,52.26,11800.0,52.3,52.31,52.22,52.26,11800.0
2021-11-17 15:40:00,52.29,52.32,52.21,52.26,14468.0,52.29,52.32,52.21,52.26,14468.0
2021-11-17 15:45:00,52.3,52.36,52.15,52.25,43592.0,52.3,52.36,52.15,52.25,43592.0
2021-11-17 15:50:00,52.29,52.47,52.28,52.43,38372.0,52.29,52.47,52.28,52.43,38372.0
2021-11-17 15:55:00,52.45,52.54,52.43,52.53,83460.0,52.45,52.54,52.43,52.53,83460.0
2021-11-18 09:30:00,52.56,53.49,52.44,53.3,131420.0,52.56,53.49,52.44,53.3,131420.0
2021-11-18 09:35:00,53.26,53.4,52.81,52.93,67828.0,53.26,53.4,52.81,52.93,67828.0
2021-11-18 09:40:00,52.91,53.49,52.87,53.17,46096.0,52.91,53.49,52.87,53.17,46096.0
2021-11-18 09:45:00,53.24,53.79,53.24,53.71,113352.0,53.24,53.79,53.24,53.71,113352.0
2021-11-18 09:50:00,53.72,53.75,53.27,53.54,50820.0,53.72,53.75,53.27,53.54,50820.0
2021-11-18 09:55:00,53.55,53.55,53.21,53.25,17680.0,53.55,53.55,53.21,53.25,17680.0
2021-11-18 10:00:00,53.2,53.42,53.1,53.27,30560.0,53.2,53.42,53.1,53.27,30560.0
2021-11-18 10:05:00,53.29,53.29,52.88,52.96,52124.0,53.29,53.29,52.88,52.96,52124.0
2021-11-18 10:10:00,52.94,53.06,52.38,52.41,74228.0,52.94,53.06,52.38,52.41,74228.0
2021-11-18 10:15:00,52.38,52.62,52.33,52.4,59000.0,52.38,52.62,52.33,52.4,59000.0
2021-11-18 10:20:00,52.4,52.44,52.2,52.33,44792.0,52.4,52.44,52.2,52.33,44792.0
2021-11-18 10:25:00,52.39,52.52,52.31,52.46,37808.0,52.39,52.52,52.31,52.46,37808.0
2021-11-18 10:30:00,52.45,52.57,52.26,52.56,39588.0,52.45,52.57,52.26,52.56,39588.0
2021-11-18 10:35:00,52.57,52.72,52.56,52.67,33572.0,52.57,52.72,52.56,52.67,33572.0
2021-11-18 10:40:00,52.75,53.0,52.55,52.59,47388.0,52.75,53.0,52.55,52.59,47388.0
2021-11-18 10:45:00,52.61,52.87,52.47,52.82,33776.0,52.61,52.87,52.47,52.82,33776.0
2021-11-18 10:50:00,52.79,52.87,52.66,52.77,17768.0,52.79,52.87,52.66,52.77,17768.0
2021-11-18 10:55:00,52.73,52.95,52.73,52.93,10032.0,52.73,52.95,52.73,52.93,10032.0
2021-11-18 11:00:00,52.91,52.93,52.76,52.76,22828.0,52.91,52.93,52.76,52.76,22828.0
2021-11-18 11:05:00,52.79,53.1,52.79,53.09,30508.0,52.79,53.1,52.79,53.09,30508.0
2021-11-18 11:10:00,53.03,53.19,53.0,53.01,56044.0,53.03,53.19,53.0,53.01,56044.0
2021-11-18 11:15:00,52.99,53.06,52.9,53.0,18272.0,52.99,53.06,52.9,53.0,18272.0
2021-11-18 11:20:00,53.06,53.19,52.97,52.97,13060.0,53.06,53.19,52.97,52.97,13060.0
2021-11-18 11:25:00,52.95,52.95,52.75,52.75,43320.0,52.95,52.95,52.75,52.75,43320.0
2021-11-18 11:30:00,52.75,52.88,52.73,52.78,46716.0,52.75,52.88,52.73,52.78,46716.0
2021-11-18 11:35:00,52.78,52.88,52.66,52.87,9964.0,52.78,52.88,52.66,52.87,9964.0
2021-11-18 11:40:00,52.88,52.88,52.62,52.78,28668.0,52.88,52.88,52.62,52.78,28668.0
2021-11-18 11:45:00,52.77,52.8,52.65,52.65,11748.0,52.77,52.8,52.65,52.65,11748.0
2021-11-18 11:50:00,52.69,52.69,52.51,52.58,6112.0,52.69,52.69,52.51,52.58,6112.0
2021-11-18 11:55:00,52.52,52.59,52.4,52.44,47900.0,52.52,52.59,52.4,52.44,47900.0
2021-11-18 12:00:00,52.43,52.56,52.43,52.53,28124.0,52.43,52.56,52.43,52.53,28124.0
2021-11-18 12:05:00,52.5,52.56,52.44,52.44,14432.0,52.5,52.56,52.44,52.44,14432.0
2021-11-18 12:10:00,52.46,52.51,52.39,52.42,11084.0,52.46,52.51,52.39,52.42,11084.0
2021-11-18 12:15:00,52.42,52.46,52.42,52.43,4808.0,52.42,52.46,52.42,52.43,4808.0
2021-11-18 12:20:00,52.46,52.62,52.43,52.62,14476.0,52.46,52.62,52.43,52.62,14476.0
2021-11-18 12:25:00,52.64,52.75,52.63,52.71,5368.0,52.64,52.75,52.63,52.71,5368.0
2021-11-18 12:30:00,52.71,52.71,52.6,52.6,5764.0,52.71,52.71,52.6,52.6,5764.0
2021-11-18 12:35:00,52.64,52.64,52.47,52.51,13956.0,52.64,52.64,52.47,52.51,13956.0
2021-11-18 12:40:00,52.5,52.6,52.5,52.57,9696.0,52.5,52.6,52.5,52.57,9696.0
2021-11-18 12:45:00,52.6,52.63,52.33,52.38,47768.0,52.6,52.63,52.33,52.38,47768.0
2021-11-18 12:50:00,52.33,52.38,52.26,52.34,49932.0,52.33,52.38,52.26,52.34,49932.0
2021-11-18 12:55:00,52.34,52.42,52.0,52.3,159828.0,52.34,52.42,52.0,52.3,159828.0
2021-11-18 13:00:00,52.33,52.33,52.01,52.16,21920.0,52.33,52.33,52.01,52.16,21920.0
2021-11-18 13:05:00,52.12,52.3,52.11,52.3,13156.0,52.12,52.3,52.11,52.3,13156.0
2021-11-18 13:10:00,52.28,52.36,52.28,52.31,2588.0,52.28,52.36,52.28,52.31,2588.0
2021-11-18 13:15:00,52.33,52.34,52.27,52.33,8148.0,52.33,52.34,52.27,52.33,8148.0
2021-11-18 13:20:00,52.3,52.3,52.18,52.19,16284.0,52.3,52.3,52.18,52.19,16284.0
2021-11-18 13:25:00,52.21,52.22,52.1,52.14,72084.0,52.21,52.22,52.1,52.14,72084.0
2021-11-18 13:30:00,52.1,52.17,51.97,51.98,27524.0,52.1,52.17,51.97,51.98,27524.0
2021-11-18 13:35:00,51.99,52.13,51.99,52.02,17156.0,51.99,52.13,51.99,52.02,17156.0
2021-11-18 13:40:00,52.02,52.06,52.01,52.01,8088.0,52.02,52.06,52.01,52.01,8088.0
2021-11-18 13:45:00,52.06,52.11,52.06,52.06,6600.0,52.06,52.11,52.06,52.06,6600.0
2021-11-18 13:50:00,52.03,52.09,51.95,51.95,8740.0,52.03,52.09,51.95,51.95,8740.0
2021-11-18 13:55:00,51.94,52.0,51.92,51.94,19280.0,51.94,52.0,51.92,51.94,19280.0
2021-11-18 14:00:00,51.92,52.01,51.91,51.98,13540.0,51.92,52.01,51.91,51.98,13540.0
2021-11-18 14:05:00,51.98,52.04,51.96,51.98,10484.0,51.98,52.04,51.96,51.98,10484.0
2021-11-18 14:10:00,51.99,52.07,51.99,52.0,8144.0,51.99,52.07,51.99,52.0,8144.0
2021-11-18 14:15:00,52.03,52.04,52.03,52.03,400.0,52.03,52.04,52.03,52.03,400.0
2021-11-18 14:20:00,52.0,52.0,51.95,51.95,3756.0,52.0,52.0,51.95,51.95,3756.0
2021-11-18 14:25:00,51.98,52.0,51.88,51.93,9736.0,51.98,52.0,51.88,51.93,9736.0
2021-11-18 14:30:00,51.92,52.01,51.91,52.0,8908.0,51.92,52.01,51.91,52.0,8908.0
2021-11-18 14:35:00,52.0,52.0,51.95,51.98,9760.0,52.0,52.0,51.95,51.98,9760.0
2021-11-18 14:40:00,52.0,52.2,52.0,52.17,20044.0,52.0,52.2,52.0,52.17,20044.0
2021-11-18 14:45:00,52.11,52.16,52.07,52.1,17384.0,52.11,52.16,52.07,52.1,17384.0
2021-11-18 14:50:00,52.15,52.23,52.15,52.15,7416.0,52.15,52.23,52.15,52.15,7416.0
2021-11-18 14:55:00,52.13,52.13,52.08,52.12,2400.0,52.13,52.13,52.08,52.12,2400.0
2021-11-18 15:00:00,52.07,52.2,52.06,52.14,12252.0,52.07,52.2,52.06,52.14,12252.0
2021-11-18 15:05:00,52.21,52.31,52.21,52.29,14576.0,52.21,52.31,52.21,52.29,14576.0
2021-11-18 15:10:00,52.31,52.31,52.19,52.21,6692.0,52.31,52.31,52.19,52.21,6692.0
2021-11-18 15:15:00,52.2,52.3,52.18,52.3,16932.0,52.2,52.3,52.18,52.3,16932.0
2021-11-18 15:20:00,52.27,52.38,52.24,52.38,19096.0,52.27,52.38,52.24,52.38,19096.0
2021-11-18 15:25:00,52.38,52.48,52.36,52.48,12888.0,52.38,52.48,52.36,52.48,12888.0
2021-11-18 15:30:00,52.44,52.51,52.41,52.42,25216.0,52.44,52.51,52.41,52.42,25216.0
2021-11-18 15:35:00,52.45,52.49,52.4,52.42,20484.0,52.45,52.49,52.4,52.42,20484.0
2021-11-18 15:40:00,52.39,52.39,52.22,52.23,31140.0,52.39,52.39,52.22,52.23,31140.0
2021-11-18 15:45:00,52.23,52.29,52.23,52.25,17984.0,52.23,52.29,52.23,52.25,17984.0
2021-11-18 15:50:00,52.25,52.27,52.16,52.17,27480.0,52.25,52.27,52.16,52.17,27480.0
2021-11-18 15:55:00,52.2,52.55,52.18,52.53,95344.0,52.2,52.55,52.18,52.53,95344.0
2021-11-19 09:30:00,52.29,52.66,52.06,52.56,93060.0,52.29,52.66,52.06,52.56,93060.0
2021-11-19 09:35:00,52.69,52.81,52.13,52.15,56524.0,52.69,52.81,52.13,52.15,56524.0
2021-11-19 09:40:00,52.24,52.84,52.19,52.71,43844.0,52.24,52.84,52.19,52.71,43844.0
2021-11-19 09:45:00,52.75,53.06,52.62,52.68,59624.0,52.75,53.06,52.62,52.68,59624.0
2021-11-19 09:50:00,52.7,52.99,52.54,52.88,31256.0,52.7,52.99,52.54,52.88,31256.0
2021-11-19 09:55:00,52.85,52.85,52.57,52.71,15956.0,52.85,52.85,52.57,52.71,15956.0
2021-11-19 10:00:00,52.71,53.1,52.58,52.88,51584.0,52.71,53.1,52.58,52.88,51584.0
2021-11-19 10:05:00,52.88,53.03,52.68,53.0,20492.0,52.88,53.03,52.68,53.0,20492.0
2021-11-19 10:10:00,52.98,52.98,52.78,52.93,38708.0,52.98,52.98,52.78,52.93,38708.0
2021-11-19 10:15:00,52.87,52.96,52.79,52.95,20788.0,52.87,52.96,52.79,52.95,20788.0
2021-11-19 10:20:00,53.0,53.14,52.98,53.14,57328.0,53.0,53.14,52.98,53.14,57328.0
2021-11-19 10:25:00,53.11,53.16,52.99,53.0,47340.0,53.11,53.16,52.99,53.0,47340.0
2021-11-19 10:30:00,53.05,53.09,52.61,52.61,40280.0,53.05,53.09,52.61,52.61,40280.0
2021-11-19 10:35:00,52.66,52.83,52.64,52.71,28988.0,52.66,52.83,52.64,52.71,28988.0
2021-11-19 10:40:00,52.69,53.02,52.67,52.97,17480.0,52.69,53.02,52.67,52.97,17480.0
2021-11-19 10:45:00,53.02,53.1,52.89,52.95,43016.0,53.02,53.1,52.89,52.95,43016.0
2021-11-19 10:50:00,52.89,53.03,52.8,52.91,25308.0,52.89,53.03,52.8,52.91,25308.0
2021-11-19 10:55:00,52.86,53.0,52.86,52.97,14968.0,52.86,53.0,52.86,52.97,14968.0
2021-11-19 11:00:00,52.98,53.1,52.89,53.05,27576.0,52.98,53.1,52.89,53.05,27576.0
2021-11-19 11:05:00,53.07,53.09,52.96,53.09,14096.0,53.07,53.09,52.96,53.09,14096.0
2021-11-19 11:10:00,53.08,53.08,52.94,52.98,13040.0,53.08,53.08,52.94,52.98,13040.0
2021-11-19 11:15:00,52.97,53.19,52.94,53.18,19564.0,52.97,53.19,52.94,53.18,19564.0
2021-11-19 11:20:00,53.22,53.42,53.04,53.37,39944.0,53.22,53.42,53.04,53.37,39944.0
2021-11-19 11:25:00,53.39,54.04,53.39,53.74,176732.0,53.39,54.04,53.39,53.74,176732.0
2021-11-19 11:30:00,53.69,54.11,53.54,54.09,76464.0,53.69,54.11,53.54,54.09,76464.0
2021-11-19 11:35:00,54.09,54.35,54.07,54.32,129160.0,54.09,54.35,54.07,54.32,129160.0
2021-11-19 11:40:00,54.29,54.41,54.08,54.09,141352.0,54.29,54.41,54.08,54.09,141352.0
2021-11-19 11:45:00,54.1,54.85,53.96,54.81,274040.0,54.1,54.85,53.96,54.81,274040.0
2021-11-19 11:50:00,54.76,55.13,54.75,55.11,189928.0,54.76,55.13,54.75,55.11,189928.0
2021-11-19 11:55:00,55.04,55.15,54.41,54.46,166344.0,55.04,55.15,54.41,54.46,166344.0
2021-11-19 12:00:00,54.46,54.47,54.11,54.16,69860.0,54.46,54.47,54.11,54.16,69860.0
2021-11-19 12:05:00,54.18,54.28,54.01,54.27,42364.0,54.18,54.28,54.01,54.27,42364.0
2021-11-19 12:10:00,54.32,54.61,54.25,54.61,67560.0,54.32,54.61,54.25,54.61,67560.0
2021-11-19 12:15:00,54.58,54.66,54.27,54.32,47988.0,54.58,54.66,54.27,54.32,47988.0
2021-11-19 12:20:00,54.27,54.46,54.23,54.41,23168.0,54.27,54.46,54.23,54.41,23168.0
2021-11-19 12:25:00,54.41,54.41,54.25,54.25,16904.0,54.41,54.41,54.25,54.25,16904.0
2021-11-19 12:30:00,54.25,54.29,53.87,53.87,63912.0,54.25,54.29,53.87,53.87,63912.0
2021-11-19 12:35:00,53.85,54.06,53.85,53.88,43888.0,53.85,54.06,53.85,53.88,43888.0
2021-11-19 12:40:00,53.91,54.07,53.88,53.99,19508.0,53.91,54.07,53.88,53.99,19508.0
2021-11-19 12:45:00,53.99,53.99,53.89,53.89,10096.0,53.99,53.99,53.89,53.89,10096.0
2021-11-19 12:50:00,53.93,54.11,53.89,54.11,23464.0,53.93,54.11,53.89,54.11,23464.0
2021-11-19 12:55:00,54.12,54.32,54.07,54.32,39672.0,54.12,54.32,54.07,54.32,39672.0
2021-11-19 13:00:00,54.36,54.82,54.36,54.82,162604.0,54.36,54.82,54.36,54.82,162604.0
2021-11-19 13:05:00,54.8,54.99,54.59,54.68,78324.0,54.8,54.99,54.59,54.68,78324.0
2021-11-19 13:10:00,54.71,54.73,54.37,54.37,61220.0,54.71,54.73,54.37,54.37,61220.0
2021-11-19 13:15:00,54.35,54.69,54.29,54.69,27996.0,54.35,54.69,54.29,54.69,27996.0
2021-11-19 13:20:00,54.66,54.66,54.45,54.62,24640.0,54.66,54.66,54.45,54.62,24640.0
2021-11-19 13:25:00,54.59,54.91,54.57,54.67,83560.0,54.59,54.91,54.57,54.67,83560.0
2021-11-19 13:30:00,54.63,54.85,54.6,54.74,30160.0,54.63,54.85,54.6,54.74,30160.0
2021-11-19 13:35:00,54.75,54.96,54.63,54.7,29024.0,54.75,54.96,54.63,54.7,29024.0
2021-11-19 13:40:00,54.66,54.96,54.59,54.92,56580.0,54.66,54.96,54.59,54.92,56580.0
2021-11-19 13:45:00,54.88,55.31,54.84,55.0,255112.0,54.88,55.31,54.84,55.0,255112.0
2021-11-19 13:50:00,55.01,55.67,55.0,55.67,187340.0,55.01,55.67,55.0,55.67,187340.0
2021-11-19 13:55:00,55.65,55.75,55.45,55.64,116736.0,55.65,55.75,55.45,55.64,116736.0
2021-11-19 14:00:00,55.62,55.62,55.12,55.38,119540.0,55.62,55.62,55.12,55.38,119540.0
2021-11-19 14:05:00,55.43,56.0,55.38,55.88,165940.0,55.43,56.0,55.38,55.88,165940.0
2021-11-19 14:10:00,55.88,56.79,55.88,56.79,472756.0,55.88,56.79,55.88,56.79,472756.0
2021-11-19 14:15:00,56.8,56.89,56.25,56.46,290240.0,56.8,56.89,56.25,56.46,290240.0
2021-11-19 14:20:00,56.45,57.35,56.45,57.03,421696.0,56.45,57.35,56.45,57.03,421696.0
2021-11-19 14:25:00,57.12,57.2,56.5,56.53,229200.0,57.12,57.2,56.5,56.53,229200.0
2021-11-19 14:30:00,56.56,56.6,55.84,56.13,338860.0,56.56,56.6,55.84,56.13,338860.0
2021-11-19 14:35:00,56.06,56.29,55.87,56.29,124232.0,56.06,56.29,55.87,56.29,124232.0
2021-11-19 14:40:00,56.27,56.58,56.25,56.4,67704.0,56.27,56.58,56.25,56.4,67704.0
2021-11-19 14:45:00,56.46,56.75,56.36,56.71,69860.0,56.46,56.75,56.36,56.71,69860.0
2021-11-19 14:50:00,56.66,56.74,56.5,56.67,80280.0,56.66,56.74,56.5,56.67,80280.0
2021-11-19 14:55:00,56.73,56.85,56.11,56.11,140576.0,56.73,56.85,56.11,56.11,140576.0
2021-11-19 15:00:00,56.13,56.26,56.03,56.05,54688.0,56.13,56.26,56.03,56.05,54688.0
2021-11-19 15:05:00,56.09,56.5,55.91,56.45,90836.0,56.09,56.5,55.91,56.45,90836.0
2021-11-19 15:10:00,56.43,56.47,56.06,56.15,37004.0,56.43,56.47,56.06,56.15,37004.0
2021-11-19 15:15:00,56.08,56.49,56.07,56.49,43544.0,56.08,56.49,56.07,56.49,43544.0
2021-11-19 15:20:00,56.47,57.03,56.47,56.83,202164.0,56.47,57.03,56.47,56.83,202164.0
2021-11-19 15:25:00,56.75,56.88,56.53,56.73,104864.0,56.75,56.88,56.53,56.73,104864.0
2021-11-19 15:30:00,56.74,56.89,56.4,56.5,117136.0,56.74,56.89,56.4,56.5,117136.0
2021-11-19 15:35:00,56.52,56.65,56.41,56.63,95620.0,56.52,56.65,56.41,56.63,95620.0
2021-11-19 15:40:00,56.67,56.83,56.56,56.72,141252.0,56.67,56.83,56.56,56.72,141252.0
2021-11-19 15:45:00,56.64,56.97,56.59,56.88,140500.0,56.64,56.97,56.59,56.88,140500.0
2021-11-19 15:50:00,56.88,57.07,56.76,56.93,154488.0,56.88,57.07,56.76,56.93,154488.0
2021-11-19 15:55:00,56.93,57.2,56.74,57.2,383612.0,56.93,57.2,56.74,57.2,383612.0
2021-11-22 09:30:00,57.62,59.42,57.44,59.05,701216.0,57.62,59.42,57.44,59.05,701216.0
2021-11-22 09:35:00,59.03,60.57,58.69,60.34,457360.0,59.03,60.57,58.69,60.34,457360.0
2021-11-22 09:40:00,60.5,61.0,59.51,60.52,582800.0,60.5,61.0,59.51,60.52,582800.0
2021-11-22 09:45:00,60.59,60.85,59.88,60.23,295832.0,60.59,60.85,59.88,60.23,295832.0
2021-11-22 09:50:00,60.29,60.35,59.36,59.69,314652.0,60.29,60.35,59.36,59.69,314652.0
2021-11-22 09:55:00,59.69,59.85,57.84,58.87,399956.0,59.69,59.85,57.84,58.87,399956.0
2021-11-22 10:00:00,58.9,59.33,58.67,59.04,187536.0,58.9,59.33,58.67,59.04,187536.0
2021-11-22 10:05:00,59.17,60.22,59.14,59.8,237404.0,59.17,60.22,59.14,59.8,237404.0
2021-11-22 10:10:00,59.75,59.98,59.47,59.9,107944.0,59.75,59.98,59.47,59.9,107944.0
2021-11-22 10:15:00,59.98,60.33,59.52,60.0,135760.0,59.98,60.33,59.52,60.0,135760.0
2021-11-22 10:20:00,59.93,61.5,59.88,61.18,525232.0,59.93,61.5,59.88,61.18,525232.0
2021-11-22 10:25:00,61.09,61.45,60.55,60.66,240600.0,61.09,61.45,60.55,60.66,240600.0
2021-11-22 10:30:00,60.56,61.25,60.54,61.18,163212.0,60.56,61.25,60.54,61.18,163212.0
2021-11-22 10:35:00,61.25,61.25,60.04,60.36,182672.0,61.25,61.25,60.04,60.36,182672.0
2021-11-22 10:40:00,60.25,60.45,59.9,60.04,118344.0,60.25,60.45,59.9,60.04,118344.0
2021-11-22 10:45:00,59.95,60.0,59.31,59.36,166116.0,59.95,60.0,59.31,59.36,166116.0
2021-11-22 10:50:00,59.39,60.15,59.36,59.94,81580.0,59.39,60.15,59.36,59.94,81580.0
2021-11-22 10:55:00,59.97,60.02,59.43,59.51,62224.0,59.97,60.02,59.43,59.51,62224.0
2021-11-22 11:00:00,59.57,59.65,59.25,59.56,49448.0,59.57,59.65,59.25,59.56,49448.0
2021-11-22 11:05:00,59.59,59.98,59.15,59.83,95444.0,59.59,59.98,59.15,59.83,95444.0
2021-11-22 11:10:00,59.77,60.36,59.77,60.13,97216.0,59.77,60.36,59.77,60.13,97216.0
2021-11-22 11:15:00,60.17,60.27,59.72,59.72,47188.0,60.17,60.27,59.72,59.72,47188.0
2021-11-22 11:20:00,59.71,60.01,59.52,59.72,75108.0,59.71,60.01,59.52,59.72,75108.0
2021-11-22 11:25:00,59.7,59.91,59.12,59.55,84008.0,59.7,59.91,59.12,59.55,84008.0
2021-11-22 11:30:00,59.45,59.54,59.06,59.25,141360.0,59.45,59.54,59.06,59.25,141360.0
2021-11-22 11:35:00,59.2,59.68,59.13,59.25,86580.0,59.2,59.68,59.13,59.25,86580.0
2021-11-22 11:40:00,59.15,59.24,58.57,58.74,98396.0,59.15,59.24,58.57,58.74,98396.0
2021-11-22 11:45:00,58.74,59.43,58.74,59.27,87268.0,58.74,59.43,58.74,59.27,87268.0
2021-11-22 11:50:00,59.33,59.38,58.63,58.69,72444.0,59.33,59.38,58.63,58.69,72444.0
2021-11-22 11:55:00,58.68,58.92,58.37,58.92,108424.0,58.68,58.92,58.37,58.92,108424.0
2021-11-22 12:00:00,58.99,59.0,58.35,58.78,131648.0,58.99,59.0,58.35,58.78,131648.0
2021-11-22 12:05:00,58.75,58.84,58.51,58.79,58892.0,58.75,58.84,58.51,58.79,58892.0
2021-11-22 12:10:00,58.75,59.29,58.71,59.21,77756.0,58.75,59.29,58.71,59.21,77756.0
2021-11-22 12:15:00,59.19,59.35,59.1,59.21,85348.0,59.19,59.35,59.1,59.21,85348.0
2021-11-22 12:20:00,59.32,59.49,59.28,59.38,57708.0,59.32,59.49,59.28,59.38,57708.0
2021-11-22 12:25:00,59.41,59.67,59.41,59.54,30876.0,59.41,59.67,59.41,59.54,30876.0
2021-11-22 12:30:00,59.55,59.91,59.43,59.74,52028.0,59.55,59.91,59.43,59.74,52028.0
2021-11-22 12:35:00,59.74,59.99,59.71,59.85,98572.0,59.74,59.99,59.71,59.85,98572.0
2021-11-22 12:40:00,59.82,60.0,59.66,59.66,45072.0,59.82,60.0,59.66,59.66,45072.0
2021-11-22 12:45:00,59.66,59.86,59.62,59.75,22420.0,59.66,59.86,59.62,59.75,22420.0
2021-11-22 12:50:00,59.81,59.87,59.63,59.87,13216.0,59.81,59.87,59.63,59.87,13216.0
2021-11-22 12:55:00,59.85,60.69,59.81,60.13,156724.0,59.85,60.69,59.81,60.13,156724.0
2021-11-22 13:00:00,60.07,60.43,60.06,60.24,57380.0,60.07,60.43,60.06,60.24,57380.0
2021-11-22 13:05:00,60.24,60.47,60.01,60.3,42384.0,60.24,60.47,60.01,60.3,42384.0
2021-11-22 13:10:00,60.34,60.92,60.26,60.4,123868.0,60.34,60.92,60.26,60.4,123868.0
2021-11-22 13:15:00,60.42,60.73,60.41,60.54,71024.0,60.42,60.73,60.41,60.54,71024.0
2021-11-22 13:20:00,60.56,60.7,60.33,60.33,77312.0,60.56,60.7,60.33,60.33,77312.0
2021-11-22 13:25:00,60.28,60.4,60.12,60.21,23080.0,60.28,60.4,60.12,60.21,23080.0
2021-11-22 13:30:00,60.16,60.26,59.94,59.96,47952.0,60.16,60.26,59.94,59.96,47952.0
2021-11-22 13:35:00,59.91,60.19,59.91,60.03,39180.0,59.91,60.19,59.91,60.03,39180.0
2021-11-22 13:40:00,60.13,60.13,59.79,60.01,47540.0,60.13,60.13,59.79,60.01,47540.0
2021-11-22 13:45:00,59.95,60.04,59.93,60.03,17340.0,59.95,60.04,59.93,60.03,17340.0
2021-11-22 13:50:00,60.04,60.25,60.02,60.2,45436.0,60.04,60.25,60.02,60.2,45436.0
2021-11-22 13:55:00,60.25,60.25,60.09,60.13,10972.0,60.25,60.25,60.09,60.13,10972.0
2021-11-22 14:00:00,60.05,60.35,60.0,60.25,37144.0,60.05,60.35,60.0,60.25,37144.0
2021-11-22 14:05:00,60.25,60.38,60.21,60.21,19652.0,60.25,60.38,60.21,60.21,19652.0
2021-11-22 14:10:00,60.16,60.18,60.03,60.16,27380.0,60.16,60.18,60.03,60.16,27380.0
2021-11-22 14:15:00,60.2,60.25,60.02,60.09,57104.0,60.2,60.25,60.02,60.09,57104.0
2021-11-22 14:20:00,60.05,60.06,59.9,60.02,51532.0,60.05,60.06,59.9,60.02,51532.0
2021-11-22 14:25:00,60.07,60.15,59.9,60.06,39096.0,60.07,60.15,59.9,60.06,39096.0
2021-11-22 14:30:00,60.15,60.7,60.07,60.43,168872.0,60.15,60.7,60.07,60.43,168872.0
2021-11-22 14:35:00,60.44,60.44,60.18,60.36,37648.0,60.44,60.44,60.18,60.36,37648.0
2021-11-22 14:40:00,60.27,60.5,60.17,60.44,32132.0,60.27,60.5,60.17,60.44,32132.0
2021-11-22 14:45:00,60.47,60.73,60.31,60.73,81544.0,60.47,60.73,60.31,60.73,81544.0
2021-11-22 14:50:00,60.66,60.77,60.54,60.54,95800.0,60.66,60.77,60.54,60.54,95800.0
2021-11-22 14:55:00,60.57,60.75,60.57,60.61,31612.0,60.57,60.75,60.57,60.61,31612.0
2021-11-22 15:00:00,60.65,60.88,60.52,60.87,110000.0,60.65,60.88,60.52,60.87,110000.0
2021-11-22 15:05:00,60.88,61.24,60.69,61.21,157516.0,60.88,61.24,60.69,61.21,157516.0
2021-11-22 15:10:00,61.2,61.81,61.19,61.48,343424.0,61.2,61.81,61.19,61.48,343424.0
2021-11-22 15:15:00,61.47,61.58,61.03,61.04,114388.0,61.47,61.58,61.03,61.04,114388.0
2021-11-22 15:20:00,61.03,61.37,61.02,61.25,129348.0,61.03,61.37,61.02,61.25,129348.0
2021-11-22 15:25:00,61.29,61.71,61.25,61.43,135964.0,61.29,61.71,61.25,61.43,135964.0
2021-11-22 15:30:00,61.38,61.41,60.99,61.3,115448.0,61.38,61.41,60.99,61.3,115448.0
2021-11-22 15:35:00,61.29,61.5,61.24,61.42,114916.0,61.29,61.5,61.24,61.42,114916.0
2021-11-22 15:40:00,61.43,61.84,61.4,61.74,231660.0,61.43,61.84,61.4,61.74,231660.0
2021-11-22 15:45:00,61.72,62.41,61.66,61.89,436532.0,61.72,62.41,61.66,61.89,436532.0
2021-11-22 15:50:00,61.91,62.2,61.8,61.83,257568.0,61.91,62.2,61.8,61.83,257568.0
2021-11-22 15:55:00,61.84,61.9,61.51,61.88,359544.0,61.84,61.9,61.51,61.88,359544.0
2021-11-23 09:30:00,60.96,61.68,60.17,61.24,379048.0,60.96,61.68,60.17,61.24,379048.0
2021-11-23 09:35:00,61.25,63.05,61.16,61.84,534052.0,61.25,63.05,61.16,61.84,534052.0
2021-11-23 09:40:00,61.99,62.12,61.25,61.75,160072.0,61.99,62.12,61.25,61.75,160072.0
2021-11-23 09:45:00,61.75,62.28,61.38,61.88,152636.0,61.75,62.28,61.38,61.88,152636.0
2021-11-23 09:50:00,61.83,62.54,61.65,62.06,152168.0,61.83,62.54,61.65,62.06,152168.0
2021-11-23 09:55:00,62.19,62.19,61.6,61.93,65316.0,62.19,62.19,61.6,61.93,65316.0
2021-11-23 10:00:00,61.88,61.88,61.25,61.37,133600.0,61.88,61.88,61.25,61.37,133600.0
2021-11-23 10:05:00,61.37,61.41,59.65,60.2,361396.0,61.37,61.41,59.65,60.2,361396.0
2021-11-23 10:10:00,60.28,60.88,59.98,60.0,140412.0,60.28,60.88,59.98,60.0,140412.0
2021-11-23 10:15:00,60.0,60.5,59.0,59.02,196380.0,60.0,60.5,59.0,59.02,196380.0
2021-11-23 10:20:00,59.05,59.16,57.27,58.59,449360.0,59.05,59.16,57.27,58.59,449360.0
2021-11-23 10:25:00,58.56,58.87,58.33,58.62,155612.0,58.56,58.87,58.33,58.62,155612.0
2021-11-23 10:30:00,58.64,59.05,58.63,59.01,122420.0,58.64,59.05,58.63,59.01,122420.0
2021-11-23 10:35:00,59.1,59.46,58.87,59.13,119760.0,59.1,59.46,58.87,59.13,119760.0
2021-11-23 10:40:00,59.13,59.74,59.07,59.32,86772.0,59.13,59.74,59.07,59.32,86772.0
2021-11-23 10:45:00,59.23,59.5,58.9,59.13,62160.0,59.23,59.5,58.9,59.13,62160.0
2021-11-23 10:50:00,59.12,59.2,58.46,58.52,82284.0,59.12,59.2,58.46,58.52,82284.0
2021-11-23 10:55:00,58.63,58.69,58.02,58.02,65500.0,58.63,58.69,58.02,58.02,65500.0
2021-11-23 11:00:00,58.14,58.43,58.09,58.43,73416.0,58.14,58.43,58.09,58.43,73416.0
2021-11-23 11:05:00,58.49,58.71,58.35,58.64,60756.0,58.49,58.71,58.35,58.64,60756.0
2021-11-23 11:10:00,58.74,58.95,58.64,58.77,57384.0,58.74,58.95,58.64,58.77,57384.0
2021-11-23 11:15:00,58.77,59.06,58.77,58.87,39708.0,58.77,59.06,58.77,58.87,39708.0
2021-11-23 11:20:00,58.81,58.81,58.36,58.49,70308.0,58.81,58.81,58.36,58.49,70308.0
2021-11-23 11:25:00,58.51,58.71,58.09,58.13,106888.0,58.51,58.71,58.09,58.13,106888.0
2021-11-23 11:30:00,58.14,58.41,57.63,57.76,124344.0,58.14,58.41,57.63,57.76,124344.0
2021-11-23 11:35:00,57.87,58.05,57.77,57.87,39924.0,57.87,58.05,57.77,57.87,39924.0
2021-11-23 11:40:00,57.96,57.98,57.25,57.28,114492.0,57.96,57.98,57.25,57.28,114492.0
2021-11-23 11:45:00,57.4,57.69,57.26,57.52,82384.0,57.4,57.69,57.26,57.52,82384.0
2021-11-23 11:50:00,57.52,57.55,57.05,57.13,111884.0,57.52,57.55,57.05,57.13,111884.0
2021-11-23 11:55:00,57.2,57.21,55.96,56.05,286844.0,57.2,57.21,55.96,56.05,286844.0
2021-11-23 12:00:00,56.04,56.24,55.78,56.07,112332.0,56.04,56.24,55.78,56.07,112332.0
2021-11-23 12:05:00,56.04,56.83,55.95,56.81,102980.0,56.04,56.83,55.95,56.81,102980.0
2021-11-23 12:10:00,56.82,56.87,56.33,56.38,49684.0,56.82,56.87,56.33,56.38,49684.0
2021-11-23 12:15:00,56.38,56.74,56.25,56.63,53892.0,56.38,56.74,56.25,56.63,53892.0
2021-11-23 12:20:00,56.69,57.14,56.68,57.1,53472.0,56.69,57.14,56.68,57.1,53472.0
2021-11-23 12:25:00,57.18,57.25,56.77,56.98,41136.0,57.18,57.25,56.77,56.98,41136.0
2021-11-23 12:30:00,56.99,57.21,56.98,57.09,23280.0,56.99,57.21,56.98,57.09,23280.0
2021-11-23 12:35:00,57.03,57.31,56.85,57.17,39784.0,57.03,57.31,56.85,57.17,39784.0
2021-11-23 12:40:00,57.26,57.26,56.85,56.98,39740.0,57.26,57.26,56.85,56.98,39740.0
2021-11-23 12:45:00,57.02,57.02,56.5,56.57,43584.0,57.02,57.02,56.5,56.57,43584.0
2021-11-23 12:50:00,56.6,56.65,56.2,56.26,44264.0,56.6,56.65,56.2,56.26,44264.0
2021-11-23 12:55:00,56.21,56.38,55.88,55.93,46356.0,56.21,56.38,55.88,55.93,46356.0
2021-11-23 13:00:00,56.09,56.22,55.75,56.0,50284.0,56.09,56.22,55.75,56.0,50284.0
2021-11-23 13:05:00,56.0,56.04,55.91,55.96,18296.0,56.0,56.04,55.91,55.96,18296.0
2021-11-23 13:10:00,55.94,55.94,55.4,55.45,79616.0,55.94,55.94,55.4,55.45,79616.0
2021-11-23 13:15:00,55.45,55.5,54.49,54.49,202984.0,55.45,55.5,54.49,54.49,202984.0
2021-11-23 13:20:00,54.35,54.87,54.35,54.85,109896.0,54.35,54.87,54.35,54.85,109896.0
2021-11-23 13:25:00,54.75,54.94,54.55,54.68,64028.0,54.75,54.94,54.55,54.68,64028.0
2021-11-23 13:30:00,54.68,54.68,53.76,54.2,158704.0,54.68,54.68,53.76,54.2,158704.0
2021-11-23 13:35:00,54.19,54.3,53.5,53.83,174524.0,54.19,54.3,53.5,53.83,174524.0
2021-11-23 13:40:00,53.74,54.13,53.73,53.94,55064.0,53.74,54.13,53.73,53.94,55064.0
2021-11-23 13:45:00,53.97,53.97,53.32,53.75,156700.0,53.97,53.97,53.32,53.75,156700.0
2021-11-23 13:50:00,53.79,55.12,53.79,54.95,275376.0,53.79,55.12,53.79,54.95,275376.0
2021-11-23 13:55:00,55.05,55.22,54.65,54.79,77372.0,55.05,55.22,54.65,54.79,77372.0
2021-11-23 14:00:00,54.74,55.01,54.33,54.55,60408.0,54.74,55.01,54.33,54.55,60408.0
2021-11-23 14:05:00,54.49,54.7,54.35,54.7,40492.0,54.49,54.7,54.35,54.7,40492.0
2021-11-23 14:10:00,54.7,54.75,54.45,54.57,30440.0,54.7,54.75,54.45,54.57,30440.0
2021-11-23 14:15:00,54.56,54.59,54.08,54.19,51684.0,54.56,54.59,54.08,54.19,51684.0
2021-11-23 14:20:00,54.1,54.13,53.85,54.01,46044.0,54.1,54.13,53.85,54.01,46044.0
2021-11-23 14:25:00,54.1,54.22,53.88,54.2,41404.0,54.1,54.22,53.88,54.2,41404.0
2021-11-23 14:30:00,54.18,54.26,53.9,54.08,33140.0,54.18,54.26,53.9,54.08,33140.0
2021-11-23 14:35:00,54.09,54.22,53.83,53.91,46576.0,54.09,54.22,53.83,53.91,46576.0
2021-11-23 14:40:00,53.88,53.99,53.87,53.99,19848.0,53.88,53.99,53.87,53.99,19848.0
2021-11-23 14:45:00,53.94,53.97,53.68,53.71,69232.0,53.94,53.97,53.68,53.71,69232.0
2021-11-23 14:50:00,53.73,54.02,53.5,53.93,106904.0,53.73,54.02,53.5,53.93,106904.0
2021-11-23 14:55:00,53.93,54.02,53.66,53.95,50000.0,53.93,54.02,53.66,53.95,50000.0
2021-11-23 15:00:00,53.94,53.99,53.64,53.74,40068.0,53.94,53.99,53.64,53.74,40068.0
2021-11-23 15:05:00,53.78,54.28,53.7,54.14,88928.0,53.78,54.28,53.7,54.14,88928.0
2021-11-23 15:10:00,54.05,54.6,54.05,54.55,50676.0,54.05,54.6,54.05,54.55,50676.0
2021-11-23 15:15:00,54.59,54.6,54.21,54.27,62468.0,54.59,54.6,54.21,54.27,62468.0
2021-11-23 15:20:00,54.27,54.32,53.89,54.07,59984.0,54.27,54.32,53.89,54.07,59984.0
2021-11-23 15:25:00,54.14,54.24,53.97,54.0,22280.0,54.14,54.24,53.97,54.0,22280.0
2021-11-23 15:30:00,54.06,54.08,53.9,53.93,40384.0,54.06,54.08,53.9,53.93,40384.0
2021-11-23 15:35:00,53.92,54.18,53.74,54.05,77008.0,53.92,54.18,53.74,54.05,77008.0
2021-11-23 15:40:00,54.08,54.11,53.91,54.06,41156.0,54.08,54.11,53.91,54.06,41156.0
2021-11-23 15:45:00,54.13,54.15,53.82,53.86,42928.0,54.13,54.15,53.82,53.86,42928.0
2021-11-23 15:50:00,53.94,54.0,53.5,53.58,100944.0,53.94,54.0,53.5,53.58,100944.0
2021-11-23 15:55:00,53.53,53.61,53.14,53.5,263132.0,53.53,53.61,53.14,53.5,263132.0
2021-11-24 09:30:00,54.31,56.0,53.49,53.78,374472.0,54.31,56.0,53.49,53.78,374472.0
2021-11-24 09:35:00,53.58,54.22,53.55,53.63,169544.0,53.58,54.22,53.55,53.63,169544.0
2021-11-24 09:40:00,53.5,53.73,52.84,52.94,164636.0,53.5,53.73,52.84,52.94,164636.0
2021-11-24 09:45:00,53.05,53.17,52.0,52.6,309256.0,53.05,53.17,52.0,52.6,309256.0
2021-11-24 09:50:00,52.68,53.47,52.47,52.88,93404.0,52.68,53.47,52.47,52.88,93404.0
2021-11-24 09:55:00,52.88,53.0,52.25,52.26,80720.0,52.88,53.0,52.25,52.26,80720.0
2021-11-24 10:00:00,52.23,53.83,52.18,53.75,147164.0,52.23,53.83,52.18,53.75,147164.0
2021-11-24 10:05:00,53.81,53.93,53.63,53.71,68768.0,53.81,53.93,53.63,53.71,68768.0
2021-11-24 10:10:00,53.65,53.76,53.27,53.31,52308.0,53.65,53.76,53.27,53.31,52308.0
2021-11-24 10:15:00,53.4,53.58,53.26,53.31,26016.0,53.4,53.58,53.26,53.31,26016.0
2021-11-24 10:20:00,53.33,53.93,53.25,53.68,55092.0,53.33,53.93,53.25,53.68,55092.0
2021-11-24 10:25:00,53.63,53.75,53.46,53.58,30040.0,53.63,53.75,53.46,53.58,30040.0
2021-11-24 10:30:00,53.7,54.49,53.7,54.25,106880.0,53.7,54.49,53.7,54.25,106880.0
2021-11-24 10:35:00,54.15,54.2,53.64,53.71,52772.0,54.15,54.2,53.64,53.71,52772.0
2021-11-24 10:40:00,53.72,53.93,53.63,53.92,13472.0,53.72,53.93,53.63,53.92,13472.0
2021-11-24 10:45:00,53.89,54.23,53.75,53.96,29048.0,53.89,54.23,53.75,53.96,29048.0
2021-11-24 10:50:00,53.96,54.24,53.88,54.21,18940.0,53.96,54.24,53.88,54.21,18940.0
2021-11-24 10:55:00,54.25,54.25,53.91,53.94,39564.0,54.25,54.25,53.91,53.94,39564.0
2021-11-24 11:00:00,53.95,53.97,53.64,53.67,27372.0,53.95,53.97,53.64,53.67,27372.0
2021-11-24 11:05:00,53.74,54.07,53.74,54.07,8232.0,53.74,54.07,53.74,54.07,8232.0
2021-11-24 11:10:00,54.15,54.29,53.93,54.03,24688.0,54.15,54.29,53.93,54.03,24688.0
2021-11-24 11:15:00,54.04,54.07,53.96,54.07,7644.0,54.04,54.07,53.96,54.07,7644.0
2021-11-24 11:20:00,54.01,54.3,54.01,54.3,25824.0,54.01,54.3,54.01,54.3,25824.0
2021-11-24 11:25:00,54.31,54.31,54.0,54.09,25916.0,54.31,54.31,54.0,54.09,25916.0
2021-11-24 11:30:00,54.17,54.17,53.84,53.84,7976.0,54.17,54.17,53.84,53.84,7976.0
2021-11-24 11:35:00,53.83,53.83,53.41,53.66,74632.0,53.83,53.83,53.41,53.66,74632.0
2021-11-24 11:40:00,53.66,53.74,53.56,53.74,14128.0,53.66,53.74,53.56,53.74,14128.0
2021-11-24 11:45:00,53.7,53.88,53.66,53.75,18380.0,53.7,53.88,53.66,53.75,18380.0
2021-11-24 11:50:00,53.83,54.05,53.79,53.79,33052.0,53.83,54.05,53.79,53.79,33052.0
2021-11-24 11:55:00,53.76,53.84,53.6,53.67,44596.0,53.76,53.84,53.6,53.67,44596.0
2021-11-24 12:00:00,53.72,53.85,53.63,53.63,8344.0,53.72,53.85,53.63,53.63,8344.0
2021-11-24 12:05:00,53.62,53.62,53.18,53.26,33236.0,53.62,53.62,53.18,53.26,33236.0
2021-11-24 12:10:00,53.29,53.33,53.24,53.3,21356.0,53.29,53.33,53.24,53.3,21356.0
2021-11-24 12:15:00,53.36,53.36,53.18,53.18,24160.0,53.36,53.36,53.18,53.18,24160.0
2021-11-24 12:20:00,53.13,53.27,53.06,53.2,13164.0,53.13,53.27,53.06,53.2,13164.0
2021-11-24 12:25:00,53.24,53.34,53.13,53.16,21516.0,53.24,53.34,53.13,53.16,21516.0
2021-11-24 12:30:00,53.28,53.48,53.28,53.4,11624.0,53.28,53.48,53.28,53.4,11624.0
2021-11-24 12:35:00,53.42,53.42,53.4,53.4,4604.0,53.42,53.42,53.4,53.4,4604.0
2021-11-24 12:40:00,53.44,53.44,53.3,53.42,12488.0,53.44,53.44,53.3,53.42,12488.0
2021-11-24 12:45:00,53.41,53.41,53.23,53.27,18616.0,53.41,53.41,53.23,53.27,18616.0
2021-11-24 12:50:00,53.24,53.35,53.24,53.31,15264.0,53.24,53.35,53.24,53.31,15264.0
2021-11-24 12:55:00,53.31,53.31,53.11,53.15,8440.0,53.31,53.31,53.11,53.15,8440.0
2021-11-24 13:00:00,53.15,53.42,53.15,53.41,38088.0,53.15,53.42,53.15,53.41,38088.0
2021-11-24 13:05:00,53.43,53.45,53.11,53.19,21188.0,53.43,53.45,53.11,53.19,21188.0
2021-11-24 13:10:00,53.2,53.35,53.2,53.35,13064.0,53.2,53.35,53.2,53.35,13064.0
2021-11-24 13:15:00,53.26,53.27,53.18,53.21,10300.0,53.26,53.27,53.18,53.21,10300.0
2021-11-24 13:20:00,53.17,53.26,53.17,53.26,2000.0,53.17,53.26,53.17,53.26,2000.0
2021-11-24 13:25:00,53.31,53.45,53.3,53.45,10132.0,53.31,53.45,53.3,53.45,10132.0
2021-11-24 13:30:00,53.44,53.45,53.16,53.18,6832.0,53.44,53.45,53.16,53.18,6832.0
2021-11-24 13:35:00,53.18,53.33,53.13,53.33,8780.0,53.18,53.33,53.13,53.33,8780.0
2021-11-24 13:40:00,53.31,53.33,53.25,53.25,11708.0,53.31,53.33,53.25,53.25,11708.0
2021-11-24 13:45:00,53.31,53.34,53.27,53.29,2808.0,53.31,53.34,53.27,53.29,2808.0
2021-11-24 13:50:00,53.28,53.28,53.13,53.13,12324.0,53.28,53.28,53.13,53.13,12324.0
2021-11-24 13:55:00,53.13,53.18,53.13,53.17,4928.0,53.13,53.18,53.13,53.17,4928.0
2021-11-24 14:00:00,53.2,53.24,53.0,53.08,24480.0,53.2,53.24,53.0,53.08,24480.0
2021-11-24 14:05:00,53.13,53.24,52.96,52.96,18948.0,53.13,53.24,52.96,52.96,18948.0
2021-11-24 14:10:00,52.81,53.11,52.81,53.07,20568.0,52.81,53.11,52.81,53.07,20568.0
2021-11-24 14:15:00,53.07,53.19,53.07,53.19,11492.0,53.07,53.19,53.07,53.19,11492.0
2021-11-24 14:20:00,53.1,53.27,53.07,53.22,8540.0,53.1,53.27,53.07,53.22,8540.0
2021-11-24 14:25:00,53.28,53.28,53.09,53.09,10436.0,53.28,53.28,53.09,53.09,10436.0
2021-11-24 14:30:00,53.03,53.05,52.87,53.02,27036.0,53.03,53.05,52.87,53.02,27036.0
2021-11-24 14:35:00,52.96,52.98,52.88,52.88,9244.0,52.96,52.98,52.88,52.88,9244.0
2021-11-24 14:40:00,52.88,52.99,52.82,52.99,15004.0,52.88,52.99,52.82,52.99,15004.0
2021-11-24 14:45:00,53.0,53.07,53.0,53.03,2648.0,53.0,53.07,53.0,53.03,2648.0
2021-11-24 14:50:00,53.06,53.32,53.0,53.32,32580.0,53.06,53.32,53.0,53.32,32580.0
2021-11-24 14:55:00,53.3,53.37,53.18,53.37,15456.0,53.3,53.37,53.18,53.37,15456.0
2021-11-24 15:00:00,53.33,53.33,53.18,53.25,11208.0,53.33,53.33,53.18,53.25,11208.0
2021-11-24 15:05:00,53.25,53.27,53.18,53.2,6196.0,53.25,53.27,53.18,53.2,6196.0
2021-11-24 15:10:00,53.24,53.27,53.18,53.25,18272.0,53.24,53.27,53.18,53.25,18272.0
2021-11-24 15:15:00,53.23,53.24,53.13,53.16,27596.0,53.23,53.24,53.13,53.16,27596.0
2021-11-24 15:20:00,53.13,53.22,53.13,53.17,21560.0,53.13,53.22,53.13,53.17,21560.0
2021-11-24 15:25:00,53.18,53.34,53.15,53.25,42476.0,53.18,53.34,53.15,53.25,42476.0
2021-11-24 15:30:00,53.27,53.27,53.08,53.15,25292.0,53.27,53.27,53.08,53.15,25292.0
2021-11-24 15:35:00,53.17,53.24,53.16,53.22,14604.0,53.17,53.24,53.16,53.22,14604.0
2021-11-24 15:40:00,53.24,53.24,53.04,53.1,22900.0,53.24,53.24,53.04,53.1,22900.0
2021-11-24 15:45:00,53.14,53.15,52.98,52.98,20512.0,53.14,53.15,52.98,52.98,20512.0
2021-11-24 15:50:00,53.02,53.03,52.75,52.78,73384.0,53.02,53.03,52.75,52.78,73384.0
2021-11-24 15:55:00,52.79,52.89,52.62,52.81,153776.0,52.79,52.89,52.62,52.81,153776.0
2021-11-26 09:30:00,52.02,52.93,50.5,51.0,433408.0,52.02,52.93,50.5,51.0,433408.0
2021-11-26 09:35:00,51.04,52.22,51.03,51.66,66912.0,51.04,52.22,51.03,51.66,66912.0
2021-11-26 09:40:00,51.38,51.58,50.98,51.37,72700.0,51.38,51.58,50.98,51.37,72700.0
2021-11-26 09:45:00,51.38,51.69,50.64,51.2,70544.0,51.38,51.69,50.64,51.2,70544.0
2021-11-26 09:50:00,51.27,51.73,51.12,51.28,49156.0,51.27,51.73,51.12,51.28,49156.0
2021-11-26 09:55:00,51.25,51.72,50.95,51.38,54976.0,51.25,51.72,50.95,51.38,54976.0
2021-11-26 10:00:00,51.25,51.43,50.91,51.13,41880.0,51.25,51.43,50.91,51.13,41880.0
2021-11-26 10:05:00,51.13,51.38,51.06,51.17,33868.0,51.13,51.38,51.06,51.17,33868.0
2021-11-26 10:10:00,51.02,51.14,50.86,50.9,18532.0,51.02,51.14,50.86,50.9,18532.0
2021-11-26 10:15:00,50.85,50.95,50.68,50.71,32036.0,50.85,50.95,50.68,50.71,32036.0
2021-11-26 10:20:00,50.68,51.17,50.62,51.07,104064.0,50.68,51.17,50.62,51.07,104064.0
2021-11-26 10:25:00,51.09,51.36,51.0,51.25,54780.0,51.09,51.36,51.0,51.25,54780.0
2021-11-26 10:30:00,51.37,51.56,51.16,51.41,51036.0,51.37,51.56,51.16,51.41,51036.0
2021-11-26 10:35:00,51.41,51.6,51.27,51.56,42412.0,51.41,51.6,51.27,51.56,42412.0
2021-11-26 10:40:00,51.63,51.8,51.09,51.18,109876.0,51.63,51.8,51.09,51.18,109876.0
2021-11-26 10:45:00,51.14,51.43,51.13,51.3,69100.0,51.14,51.43,51.13,51.3,69100.0
2021-11-26 10:50:00,51.3,51.3,50.9,51.08,106160.0,51.3,51.3,50.9,51.08,106160.0
2021-11-26 10:55:00,51.13,51.13,50.49,50.85,63048.0,51.13,51.13,50.49,50.85,63048.0
2021-11-26 11:00:00,50.94,51.08,50.79,50.9,26208.0,50.94,51.08,50.79,50.9,26208.0
2021-11-26 11:05:00,50.96,51.07,50.8,50.94,22360.0,50.96,51.07,50.8,50.94,22360.0
2021-11-26 11:10:00,50.91,50.96,50.73,50.79,22452.0,50.91,50.96,50.73,50.79,22452.0
2021-11-26 11:15:00,50.79,50.79,50.06,50.13,64716.0,50.79,50.79,50.06,50.13,64716.0
2021-11-26 11:20:00,50.15,50.16,49.8,50.06,226004.0,50.15,50.16,49.8,50.06,226004.0
2021-11-26 11:25:00,50.0,50.25,50.0,50.18,56496.0,50.0,50.25,50.0,50.18,56496.0
2021-11-26 11:30:00,50.15,50.24,50.02,50.13,60476.0,50.15,50.24,50.02,50.13,60476.0
2021-11-26 11:35:00,50.16,50.79,50.16,50.75,39136.0,50.16,50.79,50.16,50.75,39136.0
2021-11-26 11:40:00,50.71,50.71,50.5,50.56,23020.0,50.71,50.71,50.5,50.56,23020.0
2021-11-26 11:45:00,50.69,50.69,50.52,50.54,30776.0,50.69,50.69,50.52,50.54,30776.0
2021-11-26 11:50:00,50.56,50.7,50.49,50.58,13804.0,50.56,50.7,50.49,50.58,13804.0
2021-11-26 11:55:00,50.65,50.77,50.59,50.66,33536.0,50.65,50.77,50.59,50.66,33536.0
2021-11-26 12:00:00,50.65,50.98,50.65,50.82,57212.0,50.65,50.98,50.65,50.82,57212.0
2021-11-26 12:05:00,50.75,50.82,50.62,50.62,21908.0,50.75,50.82,50.62,50.62,21908.0
2021-11-26 12:10:00,50.55,50.55,50.23,50.33,35512.0,50.55,50.55,50.23,50.33,35512.0
2021-11-26 12:15:00,50.31,50.68,50.31,50.6,21040.0,50.31,50.68,50.31,50.6,21040.0
2021-11-26 12:20:00,50.48,50.65,50.35,50.57,23404.0,50.48,50.65,50.35,50.57,23404.0
2021-11-26 12:25:00,50.6,50.77,50.58,50.69,20692.0,50.6,50.77,50.58,50.69,20692.0
2021-11-26 12:30:00,50.67,50.75,50.6,50.68,35256.0,50.67,50.75,50.6,50.68,35256.0
2021-11-26 12:35:00,50.74,50.78,50.62,50.66,48244.0,50.74,50.78,50.62,50.66,48244.0
2021-11-26 12:40:00,50.68,50.73,50.46,50.57,50784.0,50.68,50.73,50.46,50.57,50784.0
2021-11-26 12:45:00,50.65,50.71,50.1,50.11,74508.0,50.65,50.71,50.1,50.11,74508.0
2021-11-26 12:50:00,50.08,50.38,50.0,50.21,161592.0,50.08,50.38,50.0,50.21,161592.0
2021-11-26 12:55:00,50.16,50.25,49.88,50.09,193860.0,50.16,50.25,49.88,50.09,193860.0
2021-11-29 09:30:00,51.0,51.96,51.0,51.56,200812.0,51.0,51.96,51.0,51.56,200812.0
2021-11-29 09:35:00,51.53,51.63,50.94,51.12,106444.0,51.53,51.63,50.94,51.12,106444.0
2021-11-29 09:40:00,51.04,51.54,51.04,51.44,61340.0,51.04,51.54,51.04,51.44,61340.0
2021-11-29 09:45:00,51.53,51.66,50.95,51.4,72264.0,51.53,51.66,50.95,51.4,72264.0
2021-11-29 09:50:00,51.39,51.61,51.13,51.61,42776.0,51.39,51.61,51.13,51.61,42776.0
2021-11-29 09:55:00,51.6,51.87,51.19,51.32,78284.0,51.6,51.87,51.19,51.32,78284.0
2021-11-29 10:00:00,51.32,51.67,51.17,51.59,30412.0,51.32,51.67,51.17,51.59,30412.0
2021-11-29 10:05:00,51.55,51.88,51.55,51.77,34964.0,51.55,51.88,51.55,51.77,34964.0
2021-11-29 10:10:00,51.81,51.94,51.68,51.85,46444.0,51.81,51.94,51.68,51.85,46444.0
2021-11-29 10:15:00,51.88,51.98,51.43,51.77,70992.0,51.88,51.98,51.43,51.77,70992.0
2021-11-29 10:20:00,51.82,51.9,51.43,51.59,30624.0,51.82,51.9,51.43,51.59,30624.0
2021-11-29 10:25:00,51.41,51.41,50.84,51.04,105472.0,51.41,51.41,50.84,51.04,105472.0
2021-11-29 10:30:00,51.12,51.18,50.63,50.69,46200.0,51.12,51.18,50.63,50.69,46200.0
2021-11-29 10:35:00,50.79,50.83,50.57,50.74,35616.0,50.79,50.83,50.57,50.74,35616.0
2021-11-29 10:40:00,50.69,50.88,50.54,50.84,21236.0,50.69,50.88,50.54,50.84,21236.0
2021-11-29 10:45:00,50.84,51.04,50.44,50.61,86712.0,50.84,51.04,50.44,50.61,86712.0
2021-11-29 10:50:00,50.65,50.65,50.41,50.46,36600.0,50.65,50.65,50.41,50.46,36600.0
2021-11-29 10:55:00,50.45,50.75,50.44,50.67,44452.0,50.45,50.75,50.44,50.67,44452.0
2021-11-29 11:00:00,50.64,50.68,50.54,50.67,21060.0,50.64,50.68,50.54,50.67,21060.0
2021-11-29 11:05:00,50.68,51.07,50.58,51.02,31368.0,50.68,51.07,50.58,51.02,31368.0
2021-11-29 11:10:00,50.99,51.05,50.84,50.96,13964.0,50.99,51.05,50.84,50.96,13964.0
2021-11-29 11:15:00,50.95,50.95,50.56,50.56,10896.0,50.95,50.95,50.56,50.56,10896.0
2021-11-29 11:20:00,50.58,50.86,50.58,50.8,10068.0,50.58,50.86,50.58,50.8,10068.0
2021-11-29 11:25:00,50.79,50.79,50.46,50.5,30268.0,50.79,50.79,50.46,50.5,30268.0
2021-11-29 11:30:00,50.6,50.63,50.29,50.3,40800.0,50.6,50.63,50.29,50.3,40800.0
2021-11-29 11:35:00,50.26,50.46,50.24,50.43,26692.0,50.26,50.46,50.24,50.43,26692.0
2021-11-29 11:40:00,50.49,50.63,50.44,50.59,13740.0,50.49,50.63,50.44,50.59,13740.0
2021-11-29 11:45:00,50.65,50.83,50.4,50.75,28268.0,50.65,50.83,50.4,50.75,28268.0
2021-11-29 11:50:00,50.63,50.77,50.63,50.74,15140.0,50.63,50.77,50.63,50.74,15140.0
2021-11-29 11:55:00,50.68,51.04,50.66,50.95,26100.0,50.68,51.04,50.66,50.95,26100.0
2021-11-29 12:00:00,50.94,51.0,50.9,50.91,17896.0,50.94,51.0,50.9,50.91,17896.0
2021-11-29 12:05:00,50.95,51.13,50.92,51.12,15804.0,50.95,51.13,50.92,51.12,15804.0
2021-11-29 12:10:00,51.11,51.2,51.0,51.05,19736.0,51.11,51.2,51.0,51.05,19736.0
2021-11-29 12:15:00,51.02,51.11,51.02,51.1,12400.0,51.02,51.11,51.02,51.1,12400.0
2021-11-29 12:20:00,51.13,51.48,51.1,51.18,31568.0,51.13,51.48,51.1,51.18,31568.0
2021-11-29 12:25:00,51.31,51.31,51.08,51.09,11528.0,51.31,51.31,51.08,51.09,11528.0
2021-11-29 12:30:00,51.13,51.24,51.03,51.08,18332.0,51.13,51.24,51.03,51.08,18332.0
2021-11-29 12:35:00,51.07,51.22,50.88,51.16,30524.0,51.07,51.22,50.88,51.16,30524.0
2021-11-29 12:40:00,51.13,51.3,51.13,51.24,6140.0,51.13,51.3,51.13,51.24,6140.0
2021-11-29 12:45:00,51.21,51.28,51.13,51.13,7072.0,51.21,51.28,51.13,51.13,7072.0
2021-11-29 12:50:00,51.14,51.16,51.09,51.15,16632.0,51.14,51.16,51.09,51.15,16632.0
2021-11-29 12:55:00,51.12,51.26,51.08,51.23,14128.0,51.12,51.26,51.08,51.23,14128.0
2021-11-29 13:00:00,51.25,51.5,51.2,51.45,35244.0,51.25,51.5,51.2,51.45,35244.0
2021-11-29 13:05:00,51.41,51.66,51.29,51.29,47960.0,51.41,51.66,51.29,51.29,47960.0
2021-11-29 13:10:00,51.3,51.41,51.21,51.28,18044.0,51.3,51.41,51.21,51.28,18044.0
2021-11-29 13:15:00,51.13,51.25,51.01,51.05,12940.0,51.13,51.25,51.01,51.05,12940.0
2021-11-29 13:20:00,51.09,51.16,51.05,51.1,11340.0,51.09,51.16,51.05,51.1,11340.0
2021-11-29 13:25:00,51.06,51.14,50.88,50.99,23308.0,51.06,51.14,50.88,50.99,23308.0
2021-11-29 13:30:00,50.93,50.97,50.81,50.95,14032.0,50.93,50.97,50.81,50.95,14032.0
2021-11-29 13:35:00,50.95,50.98,50.8,50.8,10580.0,50.95,50.98,50.8,50.8,10580.0
2021-11-29 13:40:00,50.83,50.84,50.69,50.71,11016.0,50.83,50.84,50.69,50.71,11016.0
2021-11-29 13:45:00,50.71,50.82,50.71,50.82,17800.0,50.71,50.82,50.71,50.82,17800.0
2021-11-29 13:50:00,50.77,50.84,50.64,50.71,18452.0,50.77,50.84,50.64,50.71,18452.0
2021-11-29 13:55:00,50.75,50.9,50.75,50.85,5440.0,50.75,50.9,50.75,50.85,5440.0
2021-11-29 14:00:00,50.8,50.8,50.65,50.8,9436.0,50.8,50.8,50.65,50.8,9436.0
2021-11-29 14:05:00,50.81,50.81,50.69,50.69,9484.0,50.81,50.81,50.69,50.69,9484.0
2021-11-29 14:10:00,50.69,50.69,50.49,50.56,21528.0,50.69,50.69,50.49,50.56,21528.0
2021-11-29 14:15:00,50.56,50.62,50.42,50.5,17120.0,50.56,50.62,50.42,50.5,17120.0
2021-11-29 14:20:00,50.46,50.61,50.41,50.42,23680.0,50.46,50.61,50.41,50.42,23680.0
2021-11-29 14:25:00,50.49,50.62,50.49,50.55,12156.0,50.49,50.62,50.49,50.55,12156.0
2021-11-29 14:30:00,50.57,50.92,50.57,50.92,35296.0,50.57,50.92,50.57,50.92,35296.0
2021-11-29 14:35:00,50.85,50.85,50.63,50.83,6252.0,50.85,50.85,50.63,50.83,6252.0
2021-11-29 14:40:00,50.81,50.81,50.72,50.77,6104.0,50.81,50.81,50.72,50.77,6104.0
2021-11-29 14:45:00,50.72,50.76,50.68,50.71,10144.0,50.72,50.76,50.68,50.71,10144.0
2021-11-29 14:50:00,50.76,50.76,50.65,50.71,10004.0,50.76,50.76,50.65,50.71,10004.0
2021-11-29 14:55:00,50.69,50.69,50.46,50.55,26592.0,50.69,50.69,50.46,50.55,26592.0
2021-11-29 15:00:00,50.56,50.56,50.44,50.45,10436.0,50.56,50.56,50.44,50.45,10436.0
2021-11-29 15:05:00,50.45,50.61,50.37,50.58,42092.0,50.45,50.61,50.37,50.58,42092.0
2021-11-29 15:10:00,50.62,50.75,50.58,50.69,17816.0,50.62,50.75,50.58,50.69,17816.0
2021-11-29 15:15:00,50.63,50.74,50.62,50.72,10192.0,50.63,50.74,50.62,50.72,10192.0
2021-11-29 15:20:00,50.72,50.74,50.54,50.55,16916.0,50.72,50.74,50.54,50.55,16916.0
2021-11-29 15:25:00,50.56,50.84,50.56,50.81,10424.0,50.56,50.84,50.56,50.81,10424.0
2021-11-29 15:30:00,50.75,50.99,50.75,50.97,36172.0,50.75,50.99,50.75,50.97,36172.0
2021-11-29 15:35:00,50.94,51.0,50.81,50.84,30584.0,50.94,51.0,50.81,50.84,30584.0
2021-11-29 15:40:00,50.85,50.85,50.64,50.8,22484.0,50.85,50.85,50.64,50.8,22484.0
2021-11-29 15:45:00,50.82,50.82,50.65,50.74,28964.0,50.82,50.82,50.65,50.74,28964.0
2021-11-29 15:50:00,50.66,50.68,50.54,50.65,61812.0,50.66,50.68,50.54,50.65,61812.0
2021-11-29 15:55:00,50.61,50.67,50.42,50.44,123060.0,50.61,50.67,50.42,50.44,123060.0
2021-11-30 09:30:00,50.02,50.99,50.02,50.51,92100.0,50.02,50.99,50.02,50.51,92100.0
2021-11-30 09:35:00,50.56,50.58,49.77,49.77,89704.0,50.56,50.58,49.77,49.77,89704.0
2021-11-30 09:40:00,49.94,50.35,49.63,50.24,63236.0,49.94,50.35,49.63,50.24,63236.0
2021-11-30 09:45:00,50.2,50.2,49.63,49.74,64904.0,50.2,50.2,49.63,49.74,64904.0
2021-11-30 09:50:00,49.74,49.91,49.37,49.75,82168.0,49.74,49.91,49.37,49.75,82168.0
2021-11-30 09:55:00,49.71,49.8,49.5,49.54,52012.0,49.71,49.8,49.5,49.54,52012.0
2021-11-30 10:00:00,49.51,49.88,49.44,49.81,39000.0,49.51,49.88,49.44,49.81,39000.0
2021-11-30 10:05:00,49.75,49.95,49.61,49.95,22612.0,49.75,49.95,49.61,49.95,22612.0
2021-11-30 10:10:00,49.94,50.1,49.62,49.71,47296.0,49.94,50.1,49.62,49.71,47296.0
2021-11-30 10:15:00,49.65,50.13,49.65,50.05,25248.0,49.65,50.13,49.65,50.05,25248.0
2021-11-30 10:20:00,50.05,50.27,49.63,49.7,47844.0,50.05,50.27,49.63,49.7,47844.0
2021-11-30 10:25:00,49.73,49.85,49.71,49.79,22448.0,49.73,49.85,49.71,49.79,22448.0
2021-11-30 10:30:00,49.79,50.11,49.73,49.93,28296.0,49.79,50.11,49.73,49.93,28296.0
2021-11-30 10:35:00,50.0,50.03,49.78,49.8,19624.0,50.0,50.03,49.78,49.8,19624.0
2021-11-30 10:40:00,49.74,49.79,49.38,49.42,44236.0,49.74,49.79,49.38,49.42,44236.0
2021-11-30 10:45:00,49.43,49.5,49.07,49.14,101044.0,49.43,49.5,49.07,49.14,101044.0
2021-11-30 10:50:00,49.24,49.24,48.5,48.62,167264.0,49.24,49.24,48.5,48.62,167264.0
2021-11-30 10:55:00,48.63,48.88,48.5,48.71,50364.0,48.63,48.88,48.5,48.71,50364.0
2021-11-30 11:00:00,48.69,48.94,48.32,48.6,165268.0,48.69,48.94,48.32,48.6,165268.0
2021-11-30 11:05:00,48.6,48.99,48.6,48.86,53976.0,48.6,48.99,48.6,48.86,53976.0
2021-11-30 11:10:00,48.85,49.23,48.79,49.05,52232.0,48.85,49.23,48.79,49.05,52232.0
2021-11-30 11:15:00,49.07,49.37,49.0,49.16,59468.0,49.07,49.37,49.0,49.16,59468.0
2021-11-30 11:20:00,49.1,49.21,48.8,48.8,60244.0,49.1,49.21,48.8,48.8,60244.0
2021-11-30 11:25:00,48.76,48.94,48.62,48.85,31152.0,48.76,48.94,48.62,48.85,31152.0
2021-11-30 11:30:00,48.92,48.92,48.44,48.55,107448.0,48.92,48.92,48.44,48.55,107448.0
2021-11-30 11:35:00,48.51,48.56,48.41,48.48,28984.0,48.51,48.56,48.41,48.48,28984.0
2021-11-30 11:40:00,48.41,48.41,48.15,48.21,65732.0,48.41,48.41,48.15,48.21,65732.0
2021-11-30 11:45:00,48.16,48.19,47.87,48.13,109076.0,48.16,48.19,47.87,48.13,109076.0
2021-11-30 11:50:00,48.1,48.27,47.94,47.94,63300.0,48.1,48.27,47.94,47.94,63300.0
2021-11-30 11:55:00,48.04,48.19,47.96,48.02,35764.0,48.04,48.19,47.96,48.02,35764.0
2021-11-30 12:00:00,47.98,48.04,47.63,47.69,77756.0,47.98,48.04,47.63,47.69,77756.0
2021-11-30 12:05:00,47.69,47.75,47.06,47.11,195820.0,47.69,47.75,47.06,47.11,195820.0
2021-11-30 12:10:00,47.17,47.33,47.0,47.31,119064.0,47.17,47.33,47.0,47.31,119064.0
2021-11-30 12:15:00,47.24,47.37,47.18,47.26,107684.0,47.24,47.37,47.18,47.26,107684.0
2021-11-30 12:20:00,47.25,47.85,47.23,47.84,63680.0,47.25,47.85,47.23,47.84,63680.0
2021-11-30 12:25:00,47.82,48.0,47.74,47.95,29820.0,47.82,48.0,47.74,47.95,29820.0
2021-11-30 12:30:00,47.92,48.11,47.67,47.99,44628.0,47.92,48.11,47.67,47.99,44628.0
2021-11-30 12:35:00,47.95,48.09,47.86,48.0,25324.0,47.95,48.09,47.86,48.0,25324.0
2021-11-30 12:40:00,48.04,48.63,48.0,48.62,139768.0,48.04,48.63,48.0,48.62,139768.0
2021-11-30 12:45:00,48.67,48.68,48.03,48.03,31992.0,48.67,48.68,48.03,48.03,31992.0
2021-11-30 12:50:00,48.07,48.52,48.07,48.19,30408.0,48.07,48.52,48.07,48.19,30408.0
2021-11-30 12:55:00,48.17,48.22,48.0,48.1,37036.0,48.17,48.22,48.0,48.1,37036.0
2021-11-30 13:00:00,48.04,48.28,47.76,47.76,47228.0,48.04,48.28,47.76,47.76,47228.0
2021-11-30 13:05:00,47.9,48.09,47.9,47.98,12692.0,47.9,48.09,47.9,47.98,12692.0
2021-11-30 13:10:00,47.97,47.98,47.82,47.83,8800.0,47.97,47.98,47.82,47.83,8800.0
2021-11-30 13:15:00,47.87,48.11,47.87,48.04,12564.0,47.87,48.11,47.87,48.04,12564.0
2021-11-30 13:20:00,48.01,48.38,48.0,48.29,16784.0,48.01,48.38,48.0,48.29,16784.0
2021-11-30 13:25:00,48.33,48.33,48.05,48.05,8892.0,48.33,48.33,48.05,48.05,8892.0
2021-11-30 13:30:00,48.03,48.13,47.98,47.99,25384.0,48.03,48.13,47.98,47.99,25384.0
2021-11-30 13:35:00,48.01,48.18,47.9,48.14,13188.0,48.01,48.18,47.9,48.14,13188.0
2021-11-30 13:40:00,48.22,48.29,48.1,48.27,24744.0,48.22,48.29,48.1,48.27,24744.0
2021-11-30 13:45:00,48.29,48.3,48.14,48.29,11664.0,48.29,48.3,48.14,48.29,11664.0
2021-11-30 13:50:00,48.3,48.44,48.3,48.44,19724.0,48.3,48.44,48.3,48.44,19724.0
2021-11-30 13:55:00,48.45,48.61,48.45,48.61,28652.0,48.45,48.61,48.45,48.61,28652.0
2021-11-30 14:00:00,48.58,48.74,48.56,48.62,24032.0,48.58,48.74,48.56,48.62,24032.0
2021-11-30 14:05:00,48.63,49.0,48.63,48.83,49100.0,48.63,49.0,48.63,48.83,49100.0
2021-11-30 14:10:00,48.8,49.24,48.73,48.88,117072.0,48.8,49.24,48.73,48.88,117072.0
2021-11-30 14:15:00,48.93,49.09,48.93,48.93,14164.0,48.93,49.09,48.93,48.93,14164.0
2021-11-30 14:20:00,48.91,48.91,48.67,48.74,3004.0,48.91,48.91,48.67,48.74,3004.0
2021-11-30 14:25:00,48.8,48.88,48.58,48.61,29056.0,48.8,48.88,48.58,48.61,29056.0
2021-11-30 14:30:00,48.57,48.68,48.52,48.65,19776.0,48.57,48.68,48.52,48.65,19776.0
2021-11-30 14:35:00,48.7,48.7,48.5,48.55,12896.0,48.7,48.7,48.5,48.55,12896.0
2021-11-30 14:40:00,48.52,48.52,48.29,48.34,10048.0,48.52,48.52,48.29,48.34,10048.0
2021-11-30 14:45:00,48.28,48.35,48.15,48.16,12232.0,48.28,48.35,48.15,48.16,12232.0
2021-11-30 14:50:00,48.13,48.2,48.0,48.16,28884.0,48.13,48.2,48.0,48.16,28884.0
2021-11-30 14:55:00,48.13,48.32,48.13,48.3,10980.0,48.13,48.32,48.13,48.3,10980.0
2021-11-30 15:00:00,48.24,48.49,48.2,48.34,19420.0,48.24,48.49,48.2,48.34,19420.0
2021-11-30 15:05:00,48.42,48.47,48.24,48.29,9120.0,48.42,48.47,48.24,48.29,9120.0
2021-11-30 15:10:00,48.24,48.31,48.21,48.31,5212.0,48.24,48.31,48.21,48.31,5212.0
2021-11-30 15:15:00,48.26,48.48,48.23,48.42,13800.0,48.26,48.48,48.23,48.42,13800.0
2021-11-30 15:20:00,48.42,48.57,48.39,48.51,14020.0,48.42,48.57,48.39,48.51,14020.0
2021-11-30 15:25:00,48.45,48.52,48.42,48.42,15012.0,48.45,48.52,48.42,48.42,15012.0
2021-11-30 15:30:00,48.47,48.97,48.45,48.97,47788.0,48.47,48.97,48.45,48.97,47788.0
2021-11-30 15:35:00,48.92,49.08,48.85,48.93,41796.0,48.92,49.08,48.85,48.93,41796.0
2021-11-30 15:40:00,48.94,48.99,48.83,48.96,52780.0,48.94,48.99,48.83,48.96,52780.0
2021-11-30 15:45:00,48.99,49.22,48.93,49.0,61700.0,48.99,49.22,48.93,49.0,61700.0
2021-11-30 15:50:00,49.23,49.41,49.05,49.2,103864.0,49.23,49.41,49.05,49.2,103864.0
2021-11-30 15:55:00,49.17,49.5,48.86,49.09,200672.0,49.17,49.5,48.86,49.09,200672.0
2021-12-01 09:30:00,49.85,50.03,48.75,48.99,107676.0,49.85,50.03,48.75,48.99,107676.0
2021-12-01 09:35:00,49.1,49.62,49.0,49.56,89996.0,49.1,49.62,49.0,49.56,89996.0
2021-12-01 09:40:00,49.62,49.83,49.37,49.58,54528.0,49.62,49.83,49.37,49.58,54528.0
2021-12-01 09:45:00,49.57,49.57,48.72,48.72,108296.0,49.57,49.57,48.72,48.72,108296.0
2021-12-01 09:50:00,48.77,49.25,48.75,48.85,37972.0,48.77,49.25,48.75,48.85,37972.0
2021-12-01 09:55:00,48.91,49.02,48.73,48.99,43564.0,48.91,49.02,48.73,48.99,43564.0
2021-12-01 10:00:00,48.97,49.16,48.85,48.86,41032.0,48.97,49.16,48.85,48.86,41032.0
2021-12-01 10:05:00,48.87,49.4,48.81,49.34,88132.0,48.87,49.4,48.81,49.34,88132.0
2021-12-01 10:10:00,49.36,49.49,49.11,49.34,62920.0,49.36,49.49,49.11,49.34,62920.0
2021-12-01 10:15:00,49.35,49.35,48.94,49.04,21340.0,49.35,49.35,48.94,49.04,21340.0
2021-12-01 10:20:00,49.03,49.1,48.88,48.92,27380.0,49.03,49.1,48.88,48.92,27380.0
2021-12-01 10:25:00,48.93,48.98,48.79,48.92,17700.0,48.93,48.98,48.79,48.92,17700.0
2021-12-01 10:30:00,48.87,49.07,48.83,48.94,10552.0,48.87,49.07,48.83,48.94,10552.0
2021-12-01 10:35:00,48.94,48.94,48.3,48.38,111624.0,48.94,48.94,48.3,48.38,111624.0
2021-12-01 10:40:00,48.36,48.5,48.07,48.44,45404.0,48.36,48.5,48.07,48.44,45404.0
2021-12-01 10:45:00,48.38,48.7,48.27,48.35,78528.0,48.38,48.7,48.27,48.35,78528.0
2021-12-01 10:50:00,48.42,48.56,48.4,48.51,19600.0,48.42,48.56,48.4,48.51,19600.0
2021-12-01 10:55:00,48.6,48.6,48.23,48.4,24724.0,48.6,48.6,48.23,48.4,24724.0
2021-12-01 11:00:00,48.44,48.6,48.37,48.47,14772.0,48.44,48.6,48.37,48.47,14772.0
2021-12-01 11:05:00,48.25,48.43,48.2,48.39,16996.0,48.25,48.43,48.2,48.39,16996.0
2021-12-01 11:10:00,48.38,48.48,48.38,48.48,16128.0,48.38,48.48,48.38,48.48,16128.0
2021-12-01 11:15:00,48.5,48.57,48.32,48.43,20424.0,48.5,48.57,48.32,48.43,20424.0
2021-12-01 11:20:00,48.4,48.44,48.36,48.38,6988.0,48.4,48.44,48.36,48.38,6988.0
2021-12-01 11:25:00,48.38,48.41,48.21,48.33,13832.0,48.38,48.41,48.21,48.33,13832.0
2021-12-01 11:30:00,48.36,48.36,48.14,48.14,19440.0,48.36,48.36,48.14,48.14,19440.0
2021-12-01 11:35:00,48.22,48.25,48.09,48.22,27532.0,48.22,48.25,48.09,48.22,27532.0
2021-12-01 11:40:00,48.18,48.18,47.99,48.03,34024.0,48.18,48.18,47.99,48.03,34024.0
2021-12-01 11:45:00,48.05,48.12,47.94,48.07,20420.0,48.05,48.12,47.94,48.07,20420.0
2021-12-01 11:50:00,48.06,48.07,47.86,47.95,19904.0,48.06,48.07,47.86,47.95,19904.0
2021-12-01 11:55:00,47.9,47.9,47.74,47.79,33596.0,47.9,47.9,47.74,47.79,33596.0
2021-12-01 12:00:00,47.86,47.96,47.85,47.88,12720.0,47.86,47.96,47.85,47.88,12720.0
2021-12-01 12:05:00,47.94,48.06,47.94,48.02,12164.0,47.94,48.06,47.94,48.02,12164.0
2021-12-01 12:10:00,47.98,48.12,47.98,48.12,15184.0,47.98,48.12,47.98,48.12,15184.0
2021-12-01 12:15:00,48.07,48.13,48.03,48.07,17568.0,48.07,48.13,48.03,48.07,17568.0
2021-12-01 12:20:00,48.05,48.09,47.69,47.74,20796.0,48.05,48.09,47.69,47.74,20796.0
2021-12-01 12:25:00,47.72,47.8,47.66,47.7,19712.0,47.72,47.8,47.66,47.7,19712.0
2021-12-01 12:30:00,47.66,47.77,47.66,47.77,25128.0,47.66,47.77,47.66,47.77,25128.0
2021-12-01 12:35:00,47.75,47.77,47.42,47.61,76208.0,47.75,47.77,47.42,47.61,76208.0
2021-12-01 12:40:00,47.57,47.57,47.12,47.17,130944.0,47.57,47.57,47.12,47.17,130944.0
2021-12-01 12:45:00,47.13,47.3,47.03,47.23,46752.0,47.13,47.3,47.03,47.23,46752.0
2021-12-01 12:50:00,47.31,47.31,46.93,46.94,68020.0,47.31,47.31,46.93,46.94,68020.0
2021-12-01 12:55:00,47.0,47.0,46.61,46.61,82188.0,47.0,47.0,46.61,46.61,82188.0
2021-12-01 13:00:00,46.56,46.82,46.56,46.75,117852.0,46.56,46.82,46.56,46.75,117852.0
2021-12-01 13:05:00,46.79,46.79,46.3,46.31,92856.0,46.79,46.79,46.3,46.31,92856.0
2021-12-01 13:10:00,46.35,46.38,46.0,46.16,135744.0,46.35,46.38,46.0,46.16,135744.0
2021-12-01 13:15:00,46.09,46.66,46.06,46.36,74752.0,46.09,46.66,46.06,46.36,74752.0
2021-12-01 13:20:00,46.49,46.85,46.49,46.81,36492.0,46.49,46.85,46.49,46.81,36492.0
2021-12-01 13:25:00,46.84,47.26,46.77,47.09,59352.0,46.84,47.26,46.77,47.09,59352.0
2021-12-01 13:30:00,47.09,47.19,46.77,47.07,69340.0,47.09,47.19,46.77,47.07,69340.0
2021-12-01 13:35:00,47.11,47.25,46.88,47.06,34132.0,47.11,47.25,46.88,47.06,34132.0
2021-12-01 13:40:00,47.0,47.0,46.4,46.55,49004.0,47.0,47.0,46.4,46.55,49004.0
2021-12-01 13:45:00,46.67,46.85,46.12,46.25,57640.0,46.67,46.85,46.12,46.25,57640.0
2021-12-01 13:50:00,46.25,46.68,46.24,46.49,47660.0,46.25,46.68,46.24,46.49,47660.0
2021-12-01 13:55:00,46.6,46.68,46.5,46.57,63136.0,46.6,46.68,46.5,46.57,63136.0
2021-12-01 14:00:00,46.5,46.71,46.32,46.52,70532.0,46.5,46.71,46.32,46.52,70532.0
2021-12-01 14:05:00,46.49,46.54,46.06,46.06,83528.0,46.49,46.54,46.06,46.06,83528.0
2021-12-01 14:10:00,46.07,46.13,45.58,46.0,178096.0,46.07,46.13,45.58,46.0,178096.0
2021-12-01 14:15:00,45.91,46.2,45.75,45.8,68716.0,45.91,46.2,45.75,45.8,68716.0
2021-12-01 14:20:00,45.77,46.21,45.64,46.18,78132.0,45.77,46.21,45.64,46.18,78132.0
2021-12-01 14:25:00,46.13,46.5,46.12,46.46,39644.0,46.13,46.5,46.12,46.46,39644.0
2021-12-01 14:30:00,46.38,46.55,46.26,46.26,49800.0,46.38,46.55,46.26,46.26,49800.0
2021-12-01 14:35:00,46.27,46.57,46.25,46.49,51064.0,46.27,46.57,46.25,46.49,51064.0
2021-12-01 14:40:00,46.43,46.5,46.25,46.3,20668.0,46.43,46.5,46.25,46.3,20668.0
2021-12-01 14:45:00,46.23,46.35,46.04,46.04,64008.0,46.23,46.35,46.04,46.04,64008.0
2021-12-01 14:50:00,46.06,46.12,45.47,45.53,117120.0,46.06,46.12,45.47,45.53,117120.0
2021-12-01 14:55:00,45.61,45.92,45.57,45.75,63652.0,45.61,45.92,45.57,45.75,63652.0
2021-12-01 15:00:00,45.79,45.82,45.51,45.55,27824.0,45.79,45.82,45.51,45.55,27824.0
2021-12-01 15:05:00,45.55,45.62,45.28,45.34,76868.0,45.55,45.62,45.28,45.34,76868.0
2021-12-01 15:10:00,45.28,45.56,45.2,45.52,108160.0,45.28,45.56,45.2,45.52,108160.0
2021-12-01 15:15:00,45.48,45.51,44.79,44.92,181180.0,45.48,45.51,44.79,44.92,181180.0
2021-12-01 15:20:00,44.85,45.1,44.38,44.38,272188.0,44.85,45.1,44.38,44.38,272188.0
2021-12-01 15:25:00,44.54,45.0,44.25,44.95,402960.0,44.54,45.0,44.25,44.95,402960.0
2021-12-01 15:30:00,44.95,45.0,44.62,44.83,165652.0,44.95,45.0,44.62,44.83,165652.0
2021-12-01 15:35:00,44.79,45.17,44.54,45.02,129636.0,44.79,45.17,44.54,45.02,129636.0
2021-12-01 15:40:00,45.01,45.81,44.85,45.69,304632.0,45.01,45.81,44.85,45.69,304632.0
2021-12-01 15:45:00,45.72,45.73,44.95,45.17,197908.0,45.72,45.73,44.95,45.17,197908.0
2021-12-01 15:50:00,45.22,45.29,44.98,45.18,139332.0,45.22,45.29,44.98,45.18,139332.0
2021-12-01 15:55:00,45.14,45.25,44.91,44.93,339476.0,45.14,45.25,44.91,44.93,339476.0
2021-12-02 09:30:00,46.25,46.86,45.54,45.99,394112.0,46.25,46.86,45.54,45.99,394112.0
2021-12-02 09:35:00,46.0,46.75,46.0,46.27,226776.0,46.0,46.75,46.0,46.27,226776.0
2021-12-02 09:40:00,46.26,46.65,46.05,46.08,122740.0,46.26,46.65,46.05,46.08,122740.0
2021-12-02 09:45:00,46.03,46.38,45.63,45.82,94604.0,46.03,46.38,45.63,45.82,94604.0
2021-12-02 09:50:00,45.81,46.15,45.11,46.11,73724.0,45.81,46.15,45.11,46.11,73724.0
2021-12-02 09:55:00,46.09,46.48,45.78,46.0,87228.0,46.09,46.48,45.78,46.0,87228.0
2021-12-02 10:00:00,46.04,46.06,45.61,45.88,76188.0,46.04,46.06,45.61,45.88,76188.0
2021-12-02 10:05:00,45.8,45.85,45.38,45.6,77300.0,45.8,45.85,45.38,45.6,77300.0
2021-12-02 10:10:00,45.5,45.5,44.56,45.12,289920.0,45.5,45.5,44.56,45.12,289920.0
2021-12-02 10:15:00,45.09,45.2,44.38,44.43,75008.0,45.09,45.2,44.38,44.43,75008.0
2021-12-02 10:20:00,44.45,44.7,44.4,44.68,76836.0,44.45,44.7,44.4,44.68,76836.0
2021-12-02 10:25:00,44.7,44.75,44.46,44.53,65204.0,44.7,44.75,44.46,44.53,65204.0
2021-12-02 10:30:00,44.53,44.78,43.91,44.02,142900.0,44.53,44.78,43.91,44.02,142900.0
2021-12-02 10:35:00,43.92,44.3,43.84,44.03,112400.0,43.92,44.3,43.84,44.03,112400.0
2021-12-02 10:40:00,43.98,44.04,43.31,43.63,275952.0,43.98,44.04,43.31,43.63,275952.0
2021-12-02 10:45:00,43.61,44.59,43.27,44.26,199108.0,43.61,44.59,43.27,44.26,199108.0
2021-12-02 10:50:00,44.26,44.63,44.18,44.33,98088.0,44.26,44.63,44.18,44.33,98088.0
2021-12-02 10:55:00,44.25,45.5,44.25,45.25,153252.0,44.25,45.5,44.25,45.25,153252.0
2021-12-02 11:00:00,45.39,45.39,44.78,44.78,57980.0,45.39,45.39,44.78,44.78,57980.0
2021-12-02 11:05:00,44.78,45.26,44.77,45.13,54036.0,44.78,45.26,44.77,45.13,54036.0
2021-12-02 11:10:00,45.1,45.47,45.02,45.11,68568.0,45.1,45.47,45.02,45.11,68568.0
2021-12-02 11:15:00,45.16,45.55,45.07,45.37,53580.0,45.16,45.55,45.07,45.37,53580.0
2021-12-02 11:20:00,45.41,45.63,45.3,45.3,47192.0,45.41,45.63,45.3,45.3,47192.0
2021-12-02 11:25:00,45.38,45.61,45.36,45.38,37368.0,45.38,45.61,45.36,45.38,37368.0
2021-12-02 11:30:00,45.41,45.48,45.12,45.36,57524.0,45.41,45.48,45.12,45.36,57524.0
2021-12-02 11:35:00,45.31,45.62,45.31,45.51,29376.0,45.31,45.62,45.31,45.51,29376.0
2021-12-02 11:40:00,45.6,45.6,45.3,45.32,18752.0,45.6,45.6,45.3,45.32,18752.0
2021-12-02 11:45:00,45.38,45.38,44.98,45.35,66188.0,45.38,45.38,44.98,45.35,66188.0
2021-12-02 11:50:00,45.37,45.79,45.27,45.63,95900.0,45.37,45.79,45.27,45.63,95900.0
2021-12-02 11:55:00,45.61,45.63,45.42,45.42,24544.0,45.61,45.63,45.42,45.42,24544.0
2021-12-02 12:00:00,45.48,45.68,45.42,45.68,18636.0,45.48,45.68,45.42,45.68,18636.0
2021-12-02 12:05:00,45.71,45.9,45.67,45.9,24040.0,45.71,45.9,45.67,45.9,24040.0
2021-12-02 12:10:00,45.88,45.89,45.51,45.55,47548.0,45.88,45.89,45.51,45.55,47548.0
2021-12-02 12:15:00,45.51,45.56,45.38,45.5,18824.0,45.51,45.56,45.38,45.5,18824.0
2021-12-02 12:20:00,45.56,46.25,45.51,45.89,104720.0,45.56,46.25,45.51,45.89,104720.0
2021-12-02 12:25:00,45.86,46.21,45.84,45.89,49604.0,45.86,46.21,45.84,45.89,49604.0
2021-12-02 12:30:00,46.04,46.17,45.89,45.92,80736.0,46.04,46.17,45.89,45.92,80736.0
2021-12-02 12:35:00,46.04,46.04,45.53,45.86,83904.0,46.04,46.04,45.53,45.86,83904.0
2021-12-02 12:40:00,45.96,46.13,45.85,46.08,76940.0,45.96,46.13,45.85,46.08,76940.0
2021-12-02 12:45:00,46.13,46.23,46.02,46.15,46764.0,46.13,46.23,46.02,46.15,46764.0
2021-12-02 12:50:00,46.23,46.23,45.88,45.92,31604.0,46.23,46.23,45.88,45.92,31604.0
2021-12-02 12:55:00,45.93,46.0,45.93,45.93,14236.0,45.93,46.0,45.93,45.93,14236.0
2021-12-02 13:00:00,45.7,45.85,45.65,45.72,20844.0,45.7,45.85,45.65,45.72,20844.0
2021-12-02 13:05:00,45.79,45.85,45.61,45.73,44636.0,45.79,45.85,45.61,45.73,44636.0
2021-12-02 13:10:00,45.78,45.82,45.32,45.7,55748.0,45.78,45.82,45.32,45.7,55748.0
2021-12-02 13:15:00,45.72,45.72,45.25,45.32,52000.0,45.72,45.72,45.25,45.32,52000.0
2021-12-02 13:20:00,45.32,45.34,44.78,44.78,105572.0,45.32,45.34,44.78,44.78,105572.0
2021-12-02 13:25:00,44.81,44.98,44.75,44.8,32336.0,44.81,44.98,44.75,44.8,32336.0
2021-12-02 13:30:00,44.78,44.92,44.52,44.88,90940.0,44.78,44.92,44.52,44.88,90940.0
2021-12-02 13:35:00,44.88,45.06,44.85,45.04,19088.0,44.88,45.06,44.85,45.04,19088.0
2021-12-02 13:40:00,45.0,45.04,44.91,45.04,17412.0,45.0,45.04,44.91,45.04,17412.0
2021-12-02 13:45:00,44.9,44.95,44.49,44.67,60268.0,44.9,44.95,44.49,44.67,60268.0
2021-12-02 13:50:00,44.63,45.25,44.6,45.0,56032.0,44.63,45.25,44.6,45.0,56032.0
2021-12-02 13:55:00,44.97,45.2,44.89,45.0,21408.0,44.97,45.2,44.89,45.0,21408.0
2021-12-02 14:00:00,45.1,45.19,45.01,45.06,26036.0,45.1,45.19,45.01,45.06,26036.0
2021-12-02 14:05:00,45.12,45.14,44.95,44.95,15368.0,45.12,45.14,44.95,44.95,15368.0
2021-12-02 14:10:00,45.04,45.05,44.85,44.88,18704.0,45.04,45.05,44.85,44.88,18704.0
2021-12-02 14:15:00,44.94,45.25,44.94,45.22,32340.0,44.94,45.25,44.94,45.22,32340.0
2021-12-02 14:20:00,45.19,45.36,45.12,45.23,43240.0,45.19,45.36,45.12,45.23,43240.0
2021-12-02 14:25:00,45.17,45.31,45.07,45.31,8400.0,45.17,45.31,45.07,45.31,8400.0
2021-12-02 14:30:00,45.34,45.4,45.24,45.31,25460.0,45.34,45.4,45.24,45.31,25460.0
2021-12-02 14:35:00,45.35,45.39,45.32,45.35,16584.0,45.35,45.39,45.32,45.35,16584.0
2021-12-02 14:40:00,45.31,45.39,45.3,45.37,10000.0,45.31,45.39,45.3,45.37,10000.0
2021-12-02 14:45:00,45.39,45.39,45.06,45.06,38420.0,45.39,45.39,45.06,45.06,38420.0
2021-12-02 14:50:00,45.12,45.24,45.07,45.22,40924.0,45.12,45.24,45.07,45.22,40924.0
2021-12-02 14:55:00,45.24,45.45,45.22,45.41,26688.0,45.24,45.45,45.22,45.41,26688.0
2021-12-02 15:00:00,45.54,45.75,45.46,45.75,32696.0,45.54,45.75,45.46,45.75,32696.0
2021-12-02 15:05:00,45.84,45.84,45.58,45.59,16600.0,45.84,45.84,45.58,45.59,16600.0
2021-12-02 15:10:00,45.52,45.53,45.25,45.41,36932.0,45.52,45.53,45.25,45.41,36932.0
2021-12-02 15:15:00,45.4,45.4,45.11,45.19,36888.0,45.4,45.4,45.11,45.19,36888.0
2021-12-02 15:20:00,45.18,45.25,45.09,45.18,18588.0,45.18,45.25,45.09,45.18,18588.0
2021-12-02 15:25:00,45.19,45.47,45.19,45.23,36620.0,45.19,45.47,45.19,45.23,36620.0
2021-12-02 15:30:00,45.24,45.39,45.21,45.24,18100.0,45.24,45.39,45.21,45.24,18100.0
2021-12-02 15:35:00,45.25,45.34,45.25,45.3,14264.0,45.25,45.34,45.25,45.3,14264.0
2021-12-02 15:40:00,45.34,45.36,45.27,45.27,23620.0,45.34,45.36,45.27,45.27,23620.0
2021-12-02 15:45:00,45.27,45.28,45.17,45.22,29388.0,45.27,45.28,45.17,45.22,29388.0
2021-12-02 15:50:00,45.26,45.44,45.06,45.29,117612.0,45.26,45.44,45.06,45.29,117612.0
2021-12-02 15:55:00,45.25,45.47,45.21,45.43,191076.0,45.25,45.47,45.21,45.43,191076.0
2021-12-03 09:30:00,45.25,45.98,45.25,45.63,89504.0,45.25,45.98,45.25,45.63,89504.0
2021-12-03 09:35:00,45.56,45.56,44.75,44.87,66416.0,45.56,45.56,44.75,44.87,66416.0
2021-12-03 09:40:00,44.75,44.91,44.19,44.27,116312.0,44.75,44.91,44.19,44.27,116312.0
2021-12-03 09:45:00,44.42,44.69,43.97,43.97,56140.0,44.42,44.69,43.97,43.97,56140.0
2021-12-03 09:50:00,44.1,44.15,43.38,43.88,225412.0,44.1,44.15,43.38,43.88,225412.0
2021-12-03 09:55:00,43.88,44.17,43.85,44.0,68012.0,43.88,44.17,43.85,44.0,68012.0
2021-12-03 10:00:00,44.24,44.24,43.17,43.38,262128.0,44.24,44.24,43.17,43.38,262128.0
2021-12-03 10:05:00,43.34,43.41,42.3,42.52,408808.0,43.34,43.41,42.3,42.52,408808.0
2021-12-03 10:10:00,42.42,43.24,42.42,42.92,189940.0,42.42,43.24,42.42,42.92,189940.0
2021-12-03 10:15:00,42.88,43.56,42.88,43.2,160172.0,42.88,43.56,42.88,43.2,160172.0
2021-12-03 10:20:00,43.16,43.3,42.43,42.55,166748.0,43.16,43.3,42.43,42.55,166748.0
2021-12-03 10:25:00,42.66,42.95,42.42,42.88,154036.0,42.66,42.95,42.42,42.88,154036.0
2021-12-03 10:30:00,42.88,42.99,42.52,42.57,100504.0,42.88,42.99,42.52,42.57,100504.0
2021-12-03 10:35:00,42.57,42.91,42.5,42.75,93968.0,42.57,42.91,42.5,42.75,93968.0
2021-12-03 10:40:00,42.65,42.71,42.25,42.42,159716.0,42.65,42.71,42.25,42.42,159716.0
2021-12-03 10:45:00,42.47,42.99,42.34,42.8,91764.0,42.47,42.99,42.34,42.8,91764.0
2021-12-03 10:50:00,42.87,43.58,42.69,43.01,62464.0,42.87,43.58,42.69,43.01,62464.0
2021-12-03 10:55:00,42.93,43.24,42.83,42.95,114612.0,42.93,43.24,42.83,42.95,114612.0
2021-12-03 11:00:00,42.96,43.02,42.7,42.75,56272.0,42.96,43.02,42.7,42.75,56272.0
2021-12-03 11:05:00,42.83,43.2,42.7,43.2,81208.0,42.83,43.2,42.7,43.2,81208.0
2021-12-03 11:10:00,43.18,43.59,43.1,43.52,113288.0,43.18,43.59,43.1,43.52,113288.0
2021-12-03 11:15:00,43.38,43.38,43.06,43.08,63864.0,43.38,43.38,43.06,43.08,63864.0
2021-12-03 11:20:00,43.07,43.3,43.07,43.16,82532.0,43.07,43.3,43.07,43.16,82532.0
2021-12-03 11:25:00,43.16,43.5,43.13,43.33,74536.0,43.16,43.5,43.13,43.33,74536.0
2021-12-03 11:30:00,43.32,43.46,43.25,43.45,42312.0,43.32,43.46,43.25,43.45,42312.0
2021-12-03 11:35:00,43.47,43.75,43.29,43.29,37248.0,43.47,43.75,43.29,43.29,37248.0
2021-12-03 11:40:00,43.39,43.55,42.96,43.05,63168.0,43.39,43.55,42.96,43.05,63168.0
2021-12-03 11:45:00,42.95,42.96,42.72,42.83,111992.0,42.95,42.96,42.72,42.83,111992.0
2021-12-03 11:50:00,42.88,42.94,42.38,42.5,138488.0,42.88,42.94,42.38,42.5,138488.0
2021-12-03 11:55:00,42.47,42.72,42.45,42.53,42932.0,42.47,42.72,42.45,42.53,42932.0
2021-12-03 12:00:00,42.5,42.51,42.1,42.18,142472.0,42.5,42.51,42.1,42.18,142472.0
2021-12-03 12:05:00,42.17,42.35,41.94,42.23,149096.0,42.17,42.35,41.94,42.23,149096.0
2021-12-03 12:10:00,42.22,42.47,42.15,42.31,77692.0,42.22,42.47,42.15,42.31,77692.0
2021-12-03 12:15:00,42.25,43.0,42.25,42.77,110524.0,42.25,43.0,42.25,42.77,110524.0
2021-12-03 12:20:00,42.86,42.86,42.5,42.68,38760.0,42.86,42.86,42.5,42.68,38760.0
2021-12-03 12:25:00,42.57,42.62,42.36,42.36,29320.0,42.57,42.62,42.36,42.36,29320.0
2021-12-03 12:30:00,42.25,42.33,41.75,41.88,191208.0,42.25,42.33,41.75,41.88,191208.0
2021-12-03 12:35:00,41.89,42.64,41.76,42.58,214488.0,41.89,42.64,41.76,42.58,214488.0
2021-12-03 12:40:00,42.63,42.98,42.35,42.5,140536.0,42.63,42.98,42.35,42.5,140536.0
2021-12-03 12:45:00,42.47,42.5,41.81,42.19,131068.0,42.47,42.5,41.81,42.19,131068.0
2021-12-03 12:50:00,42.27,42.33,41.85,41.88,43756.0,42.27,42.33,41.85,41.88,43756.0
2021-12-03 12:55:00,41.88,42.12,41.85,42.12,45176.0,41.88,42.12,41.85,42.12,45176.0
2021-12-03 13:00:00,42.06,42.22,41.9,42.2,56440.0,42.06,42.22,41.9,42.2,56440.0
2021-12-03 13:05:00,42.27,42.41,42.19,42.28,28284.0,42.27,42.41,42.19,42.28,28284.0
2021-12-03 13:10:00,42.21,42.21,42.0,42.09,31612.0,42.21,42.21,42.0,42.09,31612.0
2021-12-03 13:15:00,42.12,42.52,42.07,42.47,41712.0,42.12,42.52,42.07,42.47,41712.0
2021-12-03 13:20:00,42.5,42.67,42.31,42.49,24516.0,42.5,42.67,42.31,42.49,24516.0
2021-12-03 13:25:00,42.46,42.63,42.36,42.36,28524.0,42.46,42.63,42.36,42.36,28524.0
2021-12-03 13:30:00,42.35,42.52,42.18,42.18,31312.0,42.35,42.52,42.18,42.18,31312.0
2021-12-03 13:35:00,42.21,42.22,42.09,42.13,26844.0,42.21,42.22,42.09,42.13,26844.0
2021-12-03 13:40:00,42.1,42.18,41.92,41.96,55644.0,42.1,42.18,41.92,41.96,55644.0
2021-12-03 13:45:00,41.93,41.96,41.69,41.82,71508.0,41.93,41.96,41.69,41.82,71508.0
2021-12-03 13:50:00,41.94,41.94,41.75,41.79,47516.0,41.94,41.94,41.75,41.79,47516.0
2021-12-03 13:55:00,41.76,41.83,41.58,41.65,64456.0,41.76,41.83,41.58,41.65,64456.0
2021-12-03 14:00:00,41.69,41.75,41.48,41.56,114876.0,41.69,41.75,41.48,41.56,114876.0
2021-12-03 14:05:00,41.54,41.55,41.29,41.29,57344.0,41.54,41.55,41.29,41.29,57344.0
2021-12-03 14:10:00,41.36,41.46,41.19,41.22,106908.0,41.36,41.46,41.19,41.22,106908.0
2021-12-03 14:15:00,41.25,41.25,40.93,40.96,115976.0,41.25,41.25,40.93,40.96,115976.0
2021-12-03 14:20:00,40.99,41.41,40.95,41.37,98940.0,40.99,41.41,40.95,41.37,98940.0
2021-12-03 14:25:00,41.42,41.43,41.17,41.17,53796.0,41.42,41.43,41.17,41.17,53796.0
2021-12-03 14:30:00,41.17,41.25,40.83,41.0,84388.0,41.17,41.25,40.83,41.0,84388.0
2021-12-03 14:35:00,40.98,41.05,40.49,40.51,188940.0,40.98,41.05,40.49,40.51,188940.0
2021-12-03 14:40:00,40.51,40.79,40.25,40.57,328420.0,40.51,40.79,40.25,40.57,328420.0
2021-12-03 14:45:00,40.6,40.79,40.5,40.55,162640.0,40.6,40.79,40.5,40.55,162640.0
2021-12-03 14:50:00,40.56,40.69,40.06,40.06,252036.0,40.56,40.69,40.06,40.06,252036.0
2021-12-03 14:55:00,40.13,40.27,40.0,40.09,323564.0,40.13,40.27,40.0,40.09,323564.0
2021-12-03 15:00:00,40.07,40.17,39.76,39.97,259816.0,40.07,40.17,39.76,39.97,259816.0
2021-12-03 15:05:00,39.98,40.6,39.92,40.09,235160.0,39.98,40.6,39.92,40.09,235160.0
2021-12-03 15:10:00,40.14,40.9,40.14,40.53,180368.0,40.14,40.9,40.14,40.53,180368.0
2021-12-03 15:15:00,40.56,41.02,40.46,40.78,311204.0,40.56,41.02,40.46,40.78,311204.0
2021-12-03 15:20:00,40.82,41.33,40.69,40.87,279236.0,40.82,41.33,40.69,40.87,279236.0
2021-12-03 15:25:00,40.92,41.24,40.92,41.0,123056.0,40.92,41.24,40.92,41.0,123056.0
2021-12-03 15:30:00,40.99,41.55,40.98,41.45,199304.0,40.99,41.55,40.98,41.45,199304.0
2021-12-03 15:35:00,41.49,41.72,41.24,41.72,253192.0,41.49,41.72,41.24,41.72,253192.0
2021-12-03 15:40:00,41.73,41.99,41.59,41.78,237224.0,41.73,41.99,41.59,41.78,237224.0
2021-12-03 15:45:00,41.79,41.96,41.6,41.75,308972.0,41.79,41.96,41.6,41.75,308972.0
2021-12-03 15:50:00,41.76,42.75,41.7,42.6,366816.0,41.76,42.75,41.7,42.6,366816.0
2021-12-03 15:55:00,42.7,43.25,42.5,43.1,490096.0,42.7,43.25,42.5,43.1,490096.0
2021-12-06 09:30:00,41.5,42.68,41.41,42.61,294472.0,41.5,42.68,41.41,42.61,294472.0
2021-12-06 09:35:00,42.5,42.5,41.31,41.88,308612.0,42.5,42.5,41.31,41.88,308612.0
2021-12-06 09:40:00,41.88,42.58,41.52,42.37,163368.0,41.88,42.58,41.52,42.37,163368.0
2021-12-06 09:45:00,42.3,42.67,41.63,41.85,158440.0,42.3,42.67,41.63,41.85,158440.0
2021-12-06 09:50:00,41.88,42.41,41.88,42.06,58204.0,41.88,42.41,41.88,42.06,58204.0
2021-12-06 09:55:00,42.06,42.19,41.76,41.9,93092.0,42.06,42.19,41.76,41.9,93092.0
2021-12-06 10:00:00,41.95,41.99,41.25,41.38,186504.0,41.95,41.99,41.25,41.38,186504.0
2021-12-06 10:05:00,41.35,41.58,40.88,40.88,158796.0,41.35,41.58,40.88,40.88,158796.0
2021-12-06 10:10:00,40.88,42.55,40.8,42.0,260896.0,40.88,42.55,40.8,42.0,260896.0
2021-12-06 10:15:00,42.0,42.58,41.85,41.88,151664.0,42.0,42.58,41.85,41.88,151664.0
2021-12-06 10:20:00,41.91,42.38,41.91,42.36,69724.0,41.91,42.38,41.91,42.36,69724.0
2021-12-06 10:25:00,42.38,43.25,42.21,42.82,254616.0,42.38,43.25,42.21,42.82,254616.0
2021-12-06 10:30:00,42.74,42.84,42.24,42.31,86812.0,42.74,42.84,42.24,42.31,86812.0
2021-12-06 10:35:00,42.18,42.25,41.7,41.84,132104.0,42.18,42.25,41.7,41.84,132104.0
2021-12-06 10:40:00,41.91,42.24,41.75,41.86,53956.0,41.91,42.24,41.75,41.86,53956.0
2021-12-06 10:45:00,41.81,42.04,41.73,42.02,97340.0,41.81,42.04,41.73,42.02,97340.0
2021-12-06 10:50:00,42.07,42.12,41.63,41.66,72104.0,42.07,42.12,41.63,41.66,72104.0
2021-12-06 10:55:00,41.59,42.34,41.5,42.18,123388.0,41.59,42.34,41.5,42.18,123388.0
2021-12-06 11:00:00,42.27,42.35,41.53,41.53,43472.0,42.27,42.35,41.53,41.53,43472.0
2021-12-06 11:05:00,41.62,41.8,41.22,41.41,137908.0,41.62,41.8,41.22,41.41,137908.0
2021-12-06 11:10:00,41.34,41.58,41.05,41.11,42288.0,41.34,41.58,41.05,41.11,42288.0
2021-12-06 11:15:00,41.0,41.39,41.0,41.38,63952.0,41.0,41.39,41.0,41.38,63952.0
2021-12-06 11:20:00,41.24,41.36,41.14,41.32,34384.0,41.24,41.36,41.14,41.32,34384.0
2021-12-06 11:25:00,41.3,41.63,41.25,41.63,40996.0,41.3,41.63,41.25,41.63,40996.0
2021-12-06 11:30:00,41.69,41.71,41.22,41.6,45960.0,41.69,41.71,41.22,41.6,45960.0
2021-12-06 11:35:00,41.6,41.6,41.25,41.44,47876.0,41.6,41.6,41.25,41.44,47876.0
2021-12-06 11:40:00,41.38,41.6,41.3,41.56,42708.0,41.38,41.6,41.3,41.56,42708.0
2021-12-06 11:45:00,41.56,41.61,41.2,41.26,30108.0,41.56,41.61,41.2,41.26,30108.0
2021-12-06 11:50:00,41.25,41.25,40.97,41.04,39020.0,41.25,41.25,40.97,41.04,39020.0
2021-12-06 11:55:00,41.08,41.17,40.83,41.17,47432.0,41.08,41.17,40.83,41.17,47432.0
2021-12-06 12:00:00,41.14,41.14,40.94,41.07,29948.0,41.14,41.14,40.94,41.07,29948.0
2021-12-06 12:05:00,41.08,41.12,40.82,41.02,23044.0,41.08,41.12,40.82,41.02,23044.0
2021-12-06 12:10:00,41.01,41.55,41.01,41.37,63056.0,41.01,41.55,41.01,41.37,63056.0
2021-12-06 12:15:00,41.31,41.35,41.15,41.32,39580.0,41.31,41.35,41.15,41.32,39580.0
2021-12-06 12:20:00,41.36,41.37,41.18,41.22,40764.0,41.36,41.37,41.18,41.22,40764.0
2021-12-06 12:25:00,41.21,41.43,41.21,41.31,12876.0,41.21,41.43,41.21,41.31,12876.0
2021-12-06 12:30:00,41.35,41.48,41.28,41.45,13324.0,41.35,41.48,41.28,41.45,13324.0
2021-12-06 12:35:00,41.48,41.62,41.42,41.62,57260.0,41.48,41.62,41.42,41.62,57260.0
2021-12-06 12:40:00,41.61,41.71,41.41,41.51,16100.0,41.61,41.71,41.41,41.51,16100.0
2021-12-06 12:45:00,41.56,41.65,41.54,41.62,25488.0,41.56,41.65,41.54,41.62,25488.0
2021-12-06 12:50:00,41.57,41.72,41.5,41.72,24848.0,41.57,41.72,41.5,41.72,24848.0
2021-12-06 12:55:00,41.73,41.87,41.61,41.87,64280.0,41.73,41.87,41.61,41.87,64280.0
2021-12-06 13:00:00,41.88,42.24,41.77,42.2,81820.0,41.88,42.24,41.77,42.2,81820.0
2021-12-06 13:05:00,42.22,42.96,42.16,42.28,157704.0,42.22,42.96,42.16,42.28,157704.0
2021-12-06 13:10:00,42.15,42.37,42.02,42.29,59108.0,42.15,42.37,42.02,42.29,59108.0
2021-12-06 13:15:00,42.27,42.67,42.26,42.56,96440.0,42.27,42.67,42.26,42.56,96440.0
2021-12-06 13:20:00,42.45,42.65,42.33,42.65,15240.0,42.45,42.65,42.33,42.65,15240.0
2021-12-06 13:25:00,42.69,43.34,42.68,43.03,70708.0,42.69,43.34,42.68,43.03,70708.0
2021-12-06 13:30:00,42.94,43.0,42.78,42.85,42584.0,42.94,43.0,42.78,42.85,42584.0
2021-12-06 13:35:00,42.78,42.96,42.6,42.93,13552.0,42.78,42.96,42.6,42.93,13552.0
2021-12-06 13:40:00,42.85,42.95,42.74,42.87,15080.0,42.85,42.95,42.74,42.87,15080.0
2021-12-06 13:45:00,42.82,42.82,42.64,42.68,40928.0,42.82,42.82,42.64,42.68,40928.0
2021-12-06 13:50:00,42.58,42.58,42.28,42.58,65168.0,42.58,42.58,42.28,42.58,65168.0
2021-12-06 13:55:00,42.5,42.57,42.16,42.23,28976.0,42.5,42.57,42.16,42.23,28976.0
2021-12-06 14:00:00,42.22,42.63,42.22,42.63,8240.0,42.22,42.63,42.22,42.63,8240.0
2021-12-06 14:05:00,42.57,42.57,42.17,42.34,35044.0,42.57,42.57,42.17,42.34,35044.0
2021-12-06 14:10:00,42.33,42.37,42.27,42.34,7800.0,42.33,42.37,42.27,42.34,7800.0
2021-12-06 14:15:00,42.33,42.72,42.33,42.63,25600.0,42.33,42.72,42.33,42.63,25600.0
2021-12-06 14:20:00,42.62,42.62,42.41,42.41,13476.0,42.62,42.62,42.41,42.41,13476.0
2021-12-06 14:25:00,42.45,42.62,42.45,42.55,9868.0,42.45,42.62,42.45,42.55,9868.0
2021-12-06 14:30:00,42.62,42.69,42.58,42.61,5800.0,42.62,42.69,42.58,42.61,5800.0
2021-12-06 14:35:00,42.66,42.66,42.36,42.48,14220.0,42.66,42.66,42.36,42.48,14220.0
2021-12-06 14:40:00,42.39,42.61,42.27,42.38,60084.0,42.39,42.61,42.27,42.38,60084.0
2021-12-06 14:45:00,42.32,42.54,42.32,42.5,15384.0,42.32,42.54,42.32,42.5,15384.0
2021-12-06 14:50:00,42.46,42.63,42.39,42.46,15152.0,42.46,42.63,42.39,42.46,15152.0
2021-12-06 14:55:00,42.55,42.75,42.44,42.5,22756.0,42.55,42.75,42.44,42.5,22756.0
2021-12-06 15:00:00,42.48,42.57,42.2,42.2,40584.0,42.48,42.57,42.2,42.2,40584.0
2021-12-06 15:05:00,42.26,42.39,42.24,42.28,26264.0,42.26,42.39,42.24,42.28,26264.0
2021-12-06 15:10:00,42.24,42.48,42.21,42.48,22592.0,42.24,42.48,42.21,42.48,22592.0
2021-12-06 15:15:00,42.45,42.52,42.33,42.45,18212.0,42.45,42.52,42.33,42.45,18212.0
2021-12-06 15:20:00,42.38,42.48,42.31,42.31,35080.0,42.38,42.48,42.31,42.31,35080.0
2021-12-06 15:25:00,42.33,42.35,42.27,42.34,9600.0,42.33,42.35,42.27,42.34,9600.0
2021-12-06 15:30:00,42.31,42.52,42.31,42.35,36308.0,42.31,42.52,42.31,42.35,36308.0
2021-12-06 15:35:00,42.28,42.33,42.19,42.25,32196.0,42.28,42.33,42.19,42.25,32196.0
2021-12-06 15:40:00,42.25,42.25,42.0,42.16,42168.0,42.25,42.25,42.0,42.16,42168.0
2021-12-06 15:45:00,42.07,42.07,41.52,41.69,103412.0,42.07,42.07,41.52,41.69,103412.0
2021-12-06 15:50:00,41.65,41.8,41.08,41.77,205844.0,41.65,41.8,41.08,41.77,205844.0
2021-12-06 15:55:00,41.77,41.92,41.63,41.88,128924.0,41.77,41.92,41.63,41.88,128924.0
2021-12-07 09:30:00,43.8,44.0,43.34,43.81,357844.0,43.8,44.0,43.34,43.81,357844.0
2021-12-07 09:35:00,43.81,44.23,43.31,43.7,197356.0,43.81,44.23,43.31,43.7,197356.0
2021-12-07 09:40:00,43.74,44.0,43.38,43.53,126580.0,43.74,44.0,43.38,43.53,126580.0
2021-12-07 09:45:00,43.5,43.88,43.39,43.49,73004.0,43.5,43.88,43.39,43.49,73004.0
2021-12-07 09:50:00,43.58,44.07,43.5,43.88,102408.0,43.58,44.07,43.5,43.88,102408.0
2021-12-07 09:55:00,43.88,43.9,43.63,43.9,82968.0,43.88,43.9,43.63,43.9,82968.0
2021-12-07 10:00:00,43.84,44.25,43.68,44.1,70844.0,43.84,44.25,43.68,44.1,70844.0
2021-12-07 10:05:00,44.07,44.78,44.01,44.64,223084.0,44.07,44.78,44.01,44.64,223084.0
2021-12-07 10:10:00,44.74,45.49,44.74,45.45,290372.0,44.74,45.49,44.74,45.45,290372.0
2021-12-07 10:15:00,45.4,45.4,44.16,44.42,191140.0,45.4,45.4,44.16,44.42,191140.0
2021-12-07 10:20:00,44.41,44.41,44.0,44.2,76972.0,44.41,44.41,44.0,44.2,76972.0
2021-12-07 10:25:00,44.13,44.31,44.07,44.13,70076.0,44.13,44.31,44.07,44.13,70076.0
2021-12-07 10:30:00,44.26,44.32,43.65,44.07,101664.0,44.26,44.32,43.65,44.07,101664.0
2021-12-07 10:35:00,43.87,44.04,43.63,43.63,55700.0,43.87,44.04,43.63,43.63,55700.0
2021-12-07 10:40:00,43.68,44.0,43.63,43.73,48592.0,43.68,44.0,43.63,43.73,48592.0
2021-12-07 10:45:00,43.77,44.12,43.54,43.98,70848.0,43.77,44.12,43.54,43.98,70848.0
2021-12-07 10:50:00,43.95,43.99,43.65,43.7,54764.0,43.95,43.99,43.65,43.7,54764.0
2021-12-07 10:55:00,43.65,43.71,43.49,43.64,40348.0,43.65,43.71,43.49,43.64,40348.0
2021-12-07 11:00:00,43.71,43.79,43.49,43.64,50040.0,43.71,43.79,43.49,43.64,50040.0
2021-12-07 11:05:00,43.74,43.81,43.56,43.63,64196.0,43.74,43.81,43.56,43.63,64196.0
2021-12-07 11:10:00,43.58,43.64,43.32,43.37,70580.0,43.58,43.64,43.32,43.37,70580.0
2021-12-07 11:15:00,43.35,43.46,42.91,43.07,110624.0,43.35,43.46,42.91,43.07,110624.0
2021-12-07 11:20:00,43.06,43.23,42.63,42.7,98004.0,43.06,43.23,42.63,42.7,98004.0
2021-12-07 11:25:00,42.72,43.37,42.72,43.0,52660.0,42.72,43.37,42.72,43.0,52660.0
2021-12-07 11:30:00,42.94,43.5,42.93,43.28,107692.0,42.94,43.5,42.93,43.28,107692.0
2021-12-07 11:35:00,43.38,43.77,43.38,43.55,79272.0,43.38,43.77,43.38,43.55,79272.0
2021-12-07 11:40:00,43.51,43.51,43.23,43.4,25384.0,43.51,43.51,43.23,43.4,25384.0
2021-12-07 11:45:00,43.41,43.7,43.32,43.59,50732.0,43.41,43.7,43.32,43.59,50732.0
2021-12-07 11:50:00,43.63,44.02,43.56,43.84,41796.0,43.63,44.02,43.56,43.84,41796.0
2021-12-07 11:55:00,43.79,43.99,43.71,43.81,29628.0,43.79,43.99,43.71,43.81,29628.0
2021-12-07 12:00:00,43.73,44.0,43.73,43.96,24396.0,43.73,44.0,43.73,43.96,24396.0
2021-12-07 12:05:00,43.94,44.18,43.84,44.18,41256.0,43.94,44.18,43.84,44.18,41256.0
2021-12-07 12:10:00,44.12,44.31,44.08,44.1,29432.0,44.12,44.31,44.08,44.1,29432.0
2021-12-07 12:15:00,44.06,44.19,43.95,44.02,28084.0,44.06,44.19,43.95,44.02,28084.0
2021-12-07 12:20:00,44.02,44.02,43.71,43.71,44952.0,44.02,44.02,43.71,43.71,44952.0
2021-12-07 12:25:00,43.78,44.0,43.78,43.87,24928.0,43.78,44.0,43.78,43.87,24928.0
2021-12-07 12:30:00,43.97,44.22,43.88,44.2,21784.0,43.97,44.22,43.88,44.2,21784.0
2021-12-07 12:35:00,44.22,44.36,44.02,44.02,53776.0,44.22,44.36,44.02,44.02,53776.0
2021-12-07 12:40:00,44.04,44.1,43.91,44.0,19596.0,44.04,44.1,43.91,44.0,19596.0
2021-12-07 12:45:00,44.02,44.02,43.88,43.96,19744.0,44.02,44.02,43.88,43.96,19744.0
2021-12-07 12:50:00,43.97,44.08,43.91,44.02,20324.0,43.97,44.08,43.91,44.02,20324.0
2021-12-07 12:55:00,43.93,44.0,43.76,43.88,20604.0,43.93,44.0,43.76,43.88,20604.0
2021-12-07 13:00:00,43.84,43.9,43.7,43.89,25808.0,43.84,43.9,43.7,43.89,25808.0
2021-12-07 13:05:00,43.89,43.92,43.62,43.62,26680.0,43.89,43.92,43.62,43.62,26680.0
2021-12-07 13:10:00,43.64,43.69,43.52,43.67,17188.0,43.64,43.69,43.52,43.67,17188.0
2021-12-07 13:15:00,43.69,43.77,43.69,43.77,36004.0,43.69,43.77,43.69,43.77,36004.0
2021-12-07 13:20:00,43.74,43.85,43.74,43.75,29300.0,43.74,43.85,43.74,43.75,29300.0
2021-12-07 13:25:00,43.77,43.86,43.74,43.78,9592.0,43.77,43.86,43.74,43.78,9592.0
2021-12-07 13:30:00,43.8,43.8,43.68,43.68,12952.0,43.8,43.8,43.68,43.68,12952.0
2021-12-07 13:35:00,43.72,43.83,43.67,43.79,37808.0,43.72,43.83,43.67,43.79,37808.0
2021-12-07 13:40:00,43.81,43.92,43.81,43.85,25308.0,43.81,43.92,43.81,43.85,25308.0
2021-12-07 13:45:00,43.87,43.88,43.77,43.77,18996.0,43.87,43.88,43.77,43.77,18996.0
2021-12-07 13:50:00,43.83,44.07,43.8,44.05,43076.0,43.83,44.07,43.8,44.05,43076.0
2021-12-07 13:55:00,44.05,44.16,43.98,44.16,22144.0,44.05,44.16,43.98,44.16,22144.0
2021-12-07 14:00:00,44.12,44.17,44.02,44.13,24136.0,44.12,44.17,44.02,44.13,24136.0
2021-12-07 14:05:00,44.09,44.18,44.06,44.11,10472.0,44.09,44.18,44.06,44.11,10472.0
2021-12-07 14:10:00,44.11,44.11,43.95,43.99,24432.0,44.11,44.11,43.95,43.99,24432.0
2021-12-07 14:15:00,43.95,44.12,43.92,44.1,9544.0,43.95,44.12,43.92,44.1,9544.0
2021-12-07 14:20:00,44.06,44.21,44.01,44.12,21004.0,44.06,44.21,44.01,44.12,21004.0
2021-12-07 14:25:00,44.07,44.43,44.05,44.33,69376.0,44.07,44.43,44.05,44.33,69376.0
2021-12-07 14:30:00,44.33,44.37,44.18,44.18,17852.0,44.33,44.37,44.18,44.18,17852.0
2021-12-07 14:35:00,44.19,44.2,44.07,44.13,13812.0,44.19,44.2,44.07,44.13,13812.0
2021-12-07 14:40:00,44.18,44.2,44.07,44.2,16624.0,44.18,44.2,44.07,44.2,16624.0
2021-12-07 14:45:00,44.22,44.29,44.12,44.17,7504.0,44.22,44.29,44.12,44.17,7504.0
2021-12-07 14:50:00,44.15,44.22,43.98,44.01,38228.0,44.15,44.22,43.98,44.01,38228.0
2021-12-07 14:55:00,43.97,44.18,43.88,44.16,28972.0,43.97,44.18,43.88,44.16,28972.0
2021-12-07 15:00:00,44.16,44.23,44.11,44.13,15064.0,44.16,44.23,44.11,44.13,15064.0
2021-12-07 15:05:00,44.07,44.21,44.07,44.15,22644.0,44.07,44.21,44.07,44.15,22644.0
2021-12-07 15:10:00,44.15,44.16,43.7,43.77,58188.0,44.15,44.16,43.7,43.77,58188.0
2021-12-07 15:15:00,43.76,43.91,43.74,43.77,42804.0,43.76,43.91,43.74,43.77,42804.0
2021-12-07 15:20:00,43.78,44.06,43.7,43.91,39060.0,43.78,44.06,43.7,43.91,39060.0
2021-12-07 15:25:00,43.92,43.92,43.72,43.72,29776.0,43.92,43.92,43.72,43.72,29776.0
2021-12-07 15:30:00,43.73,43.85,43.68,43.82,78900.0,43.73,43.85,43.68,43.82,78900.0
2021-12-07 15:35:00,43.86,43.97,43.84,43.86,44452.0,43.86,43.97,43.84,43.86,44452.0
2021-12-07 15:40:00,43.81,43.89,43.75,43.84,35752.0,43.81,43.89,43.75,43.84,35752.0
2021-12-07 15:45:00,43.85,44.32,43.85,44.3,161688.0,43.85,44.32,43.85,44.3,161688.0
2021-12-07 15:50:00,44.27,44.38,44.02,44.23,90148.0,44.27,44.38,44.02,44.23,90148.0
2021-12-07 15:55:00,44.26,44.49,44.19,44.4,266908.0,44.26,44.49,44.19,44.4,266908.0
2021-12-08 09:30:00,44.15,45.06,43.88,43.94,233992.0,44.15,45.06,43.88,43.94,233992.0
2021-12-08 09:35:00,43.88,43.88,43.08,43.12,237184.0,43.88,43.88,43.08,43.12,237184.0
2021-12-08 09:40:00,43.11,43.58,43.03,43.08,150272.0,43.11,43.58,43.03,43.08,150272.0
2021-12-08 09:45:00,43.19,43.59,42.99,43.59,125344.0,43.19,43.59,42.99,43.59,125344.0
2021-12-08 09:50:00,43.59,43.88,43.26,43.3,81508.0,43.59,43.88,43.26,43.3,81508.0
2021-12-08 09:55:00,43.39,43.45,43.05,43.13,53608.0,43.39,43.45,43.05,43.13,53608.0
2021-12-08 10:00:00,43.1,43.49,43.07,43.17,90892.0,43.1,43.49,43.07,43.17,90892.0
2021-12-08 10:05:00,43.17,43.67,43.13,43.58,95700.0,43.17,43.67,43.13,43.58,95700.0
2021-12-08 10:10:00,43.67,43.79,43.38,43.74,76884.0,43.67,43.79,43.38,43.74,76884.0
2021-12-08 10:15:00,43.66,43.84,43.57,43.75,67840.0,43.66,43.84,43.57,43.75,67840.0
2021-12-08 10:20:00,43.84,44.04,43.52,43.77,78620.0,43.84,44.04,43.52,43.77,78620.0
2021-12-08 10:25:00,43.81,43.91,43.63,43.67,50440.0,43.81,43.91,43.63,43.67,50440.0
2021-12-08 10:30:00,43.67,43.88,43.67,43.83,34472.0,43.67,43.88,43.67,43.83,34472.0
2021-12-08 10:35:00,43.81,43.95,43.75,43.9,50956.0,43.81,43.95,43.75,43.9,50956.0
2021-12-08 10:40:00,43.93,43.93,43.74,43.79,46616.0,43.93,43.93,43.74,43.79,46616.0
2021-12-08 10:45:00,43.85,44.4,43.85,44.4,103896.0,43.85,44.4,43.85,44.4,103896.0
2021-12-08 10:50:00,44.31,44.39,43.99,44.15,47664.0,44.31,44.39,43.99,44.15,47664.0
2021-12-08 10:55:00,44.15,44.52,44.06,44.06,112616.0,44.15,44.52,44.06,44.06,112616.0
2021-12-08 11:00:00,44.23,44.25,43.82,43.96,47328.0,44.23,44.25,43.82,43.96,47328.0
2021-12-08 11:05:00,43.99,44.12,43.83,44.12,41652.0,43.99,44.12,43.83,44.12,41652.0
2021-12-08 11:10:00,44.13,44.93,44.13,44.9,153604.0,44.13,44.93,44.13,44.9,153604.0
2021-12-08 11:15:00,44.89,44.9,44.22,44.45,102700.0,44.89,44.9,44.22,44.45,102700.0
2021-12-08 11:20:00,44.35,44.84,44.32,44.53,120256.0,44.35,44.84,44.32,44.53,120256.0
2021-12-08 11:25:00,44.54,44.62,44.32,44.5,53560.0,44.54,44.62,44.32,44.5,53560.0
2021-12-08 11:30:00,44.48,44.63,44.36,44.52,34360.0,44.48,44.63,44.36,44.52,34360.0
2021-12-08 11:35:00,44.58,44.88,44.48,44.84,62132.0,44.58,44.88,44.48,44.84,62132.0
2021-12-08 11:40:00,44.8,44.84,44.5,44.75,76608.0,44.8,44.84,44.5,44.75,76608.0
2021-12-08 11:45:00,44.69,45.06,44.69,44.88,88500.0,44.69,45.06,44.69,44.88,88500.0
2021-12-08 11:50:00,44.84,45.0,44.51,44.79,106988.0,44.84,45.0,44.51,44.79,106988.0
2021-12-08 11:55:00,44.77,44.95,44.72,44.74,24660.0,44.77,44.95,44.72,44.74,24660.0
2021-12-08 12:00:00,44.8,44.87,44.56,44.68,30948.0,44.8,44.87,44.56,44.68,30948.0
2021-12-08 12:05:00,44.65,44.67,44.31,44.31,47824.0,44.65,44.67,44.31,44.31,47824.0
2021-12-08 12:10:00,44.27,44.56,44.27,44.55,21040.0,44.27,44.56,44.27,44.55,21040.0
2021-12-08 12:15:00,44.56,44.56,44.32,44.32,27992.0,44.56,44.56,44.32,44.32,27992.0
2021-12-08 12:20:00,44.31,44.32,44.14,44.29,43128.0,44.31,44.32,44.14,44.29,43128.0
2021-12-08 12:25:00,44.33,44.4,44.22,44.4,10520.0,44.33,44.4,44.22,44.4,10520.0
2021-12-08 12:30:00,44.38,44.38,44.22,44.35,14060.0,44.38,44.38,44.22,44.35,14060.0
2021-12-08 12:35:00,44.23,44.75,44.23,44.59,163468.0,44.23,44.75,44.23,44.59,163468.0
2021-12-08 12:40:00,44.55,44.69,44.25,44.3,206896.0,44.55,44.69,44.25,44.3,206896.0
2021-12-08 12:45:00,44.3,44.38,44.24,44.38,28028.0,44.3,44.38,44.24,44.38,28028.0
2021-12-08 12:50:00,44.35,44.44,44.28,44.33,17524.0,44.35,44.44,44.28,44.33,17524.0
2021-12-08 12:55:00,44.29,44.33,44.01,44.2,50540.0,44.29,44.33,44.01,44.2,50540.0
2021-12-08 13:00:00,44.2,44.22,44.09,44.16,24252.0,44.2,44.22,44.09,44.16,24252.0
2021-12-08 13:05:00,44.1,44.1,43.94,43.99,29432.0,44.1,44.1,43.94,43.99,29432.0
2021-12-08 13:10:00,44.02,44.02,43.85,43.93,16172.0,44.02,44.02,43.85,43.93,16172.0
2021-12-08 13:15:00,43.99,44.13,43.98,44.13,29656.0,43.99,44.13,43.98,44.13,29656.0
2021-12-08 13:20:00,44.07,44.07,43.93,43.93,15056.0,44.07,44.07,43.93,43.93,15056.0
2021-12-08 13:25:00,43.94,44.0,43.84,43.88,19800.0,43.94,44.0,43.84,43.88,19800.0
2021-12-08 13:30:00,43.92,43.94,43.82,43.83,44784.0,43.92,43.94,43.82,43.83,44784.0
2021-12-08 13:35:00,43.83,44.16,43.83,44.16,32316.0,43.83,44.16,43.83,44.16,32316.0
2021-12-08 13:40:00,44.16,44.16,43.98,44.07,41396.0,44.16,44.16,43.98,44.07,41396.0
2021-12-08 13:45:00,44.07,44.13,44.03,44.06,29352.0,44.07,44.13,44.03,44.06,29352.0
2021-12-08 13:50:00,44.05,44.05,43.92,43.99,24524.0,44.05,44.05,43.92,43.99,24524.0
2021-12-08 13:55:00,44.05,44.08,43.95,43.98,28772.0,44.05,44.08,43.95,43.98,28772.0
2021-12-08 14:00:00,43.98,44.1,43.93,44.03,24936.0,43.98,44.1,43.93,44.03,24936.0
2021-12-08 14:05:00,44.04,44.09,43.88,43.91,24992.0,44.04,44.09,43.88,43.91,24992.0
2021-12-08 14:10:00,43.91,43.95,43.81,43.84,43028.0,43.91,43.95,43.81,43.84,43028.0
2021-12-08 14:15:00,43.87,43.87,43.7,43.74,67804.0,43.87,43.87,43.7,43.74,67804.0
2021-12-08 14:20:00,43.75,43.91,43.75,43.82,40528.0,43.75,43.91,43.75,43.82,40528.0
2021-12-08 14:25:00,43.77,43.87,43.68,43.74,43512.0,43.77,43.87,43.68,43.74,43512.0
2021-12-08 14:30:00,43.72,43.83,43.71,43.79,15468.0,43.72,43.83,43.71,43.79,15468.0
2021-12-08 14:35:00,43.77,43.79,43.71,43.75,37588.0,43.77,43.79,43.71,43.75,37588.0
2021-12-08 14:40:00,43.78,43.92,43.72,43.92,56496.0,43.78,43.92,43.72,43.92,56496.0
2021-12-08 14:45:00,43.9,43.95,43.87,43.92,45188.0,43.9,43.95,43.87,43.92,45188.0
2021-12-08 14:50:00,43.9,43.94,43.88,43.9,39556.0,43.9,43.94,43.88,43.9,39556.0
2021-12-08 14:55:00,43.91,44.12,43.91,44.07,44316.0,43.91,44.12,43.91,44.07,44316.0
2021-12-08 15:00:00,44.05,44.05,43.92,43.95,47800.0,44.05,44.05,43.92,43.95,47800.0
2021-12-08 15:05:00,43.95,43.95,43.5,43.65,159840.0,43.95,43.95,43.5,43.65,159840.0
2021-12-08 15:10:00,43.67,43.9,43.64,43.68,41432.0,43.67,43.9,43.64,43.68,41432.0
2021-12-08 15:15:00,43.64,43.94,43.64,43.9,57932.0,43.64,43.94,43.64,43.9,57932.0
2021-12-08 15:20:00,43.87,43.89,43.72,43.85,35936.0,43.87,43.89,43.72,43.85,35936.0
2021-12-08 15:25:00,43.83,43.9,43.73,43.75,71984.0,43.83,43.9,43.73,43.75,71984.0
2021-12-08 15:30:00,43.73,43.86,43.73,43.75,48284.0,43.73,43.86,43.73,43.75,48284.0
2021-12-08 15:35:00,43.72,43.75,43.64,43.69,58480.0,43.72,43.75,43.64,43.69,58480.0
2021-12-08 15:40:00,43.71,43.77,43.56,43.58,45800.0,43.71,43.77,43.56,43.58,45800.0
2021-12-08 15:45:00,43.56,43.62,43.49,43.51,100456.0,43.56,43.62,43.49,43.51,100456.0
2021-12-08 15:50:00,43.51,43.8,43.47,43.51,284132.0,43.51,43.8,43.47,43.51,284132.0
2021-12-08 15:55:00,43.52,43.61,43.27,43.42,265136.0,43.52,43.61,43.27,43.42,265136.0
2021-12-09 09:30:00,41.75,43.17,41.06,42.34,778324.0,41.75,43.17,41.06,42.34,778324.0
2021-12-09 09:35:00,42.44,42.74,41.5,42.06,291432.0,42.44,42.74,41.5,42.06,291432.0
2021-12-09 09:40:00,41.98,42.08,41.0,41.13,344552.0,41.98,42.08,41.0,41.13,344552.0
2021-12-09 09:45:00,41.14,41.45,41.04,41.17,173236.0,41.14,41.45,41.04,41.17,173236.0
2021-12-09 09:50:00,41.14,41.18,40.61,40.82,360816.0,41.14,41.18,40.61,40.82,360816.0
2021-12-09 09:55:00,40.83,41.38,40.66,41.13,272240.0,40.83,41.38,40.66,41.13,272240.0
2021-12-09 10:00:00,41.13,42.19,40.92,41.74,256964.0,41.13,42.19,40.92,41.74,256964.0
2021-12-09 10:05:00,41.72,41.72,41.06,41.3,124040.0,41.72,41.72,41.06,41.3,124040.0
2021-12-09 10:10:00,41.31,41.68,41.13,41.3,101344.0,41.31,41.68,41.13,41.3,101344.0
2021-12-09 10:15:00,41.25,41.42,40.83,41.26,155020.0,41.25,41.42,40.83,41.26,155020.0
2021-12-09 10:20:00,41.24,41.5,40.86,41.04,147768.0,41.24,41.5,40.86,41.04,147768.0
2021-12-09 10:25:00,41.05,41.34,40.7,40.81,166004.0,41.05,41.34,40.7,40.81,166004.0
2021-12-09 10:30:00,40.8,41.06,40.6,40.85,207388.0,40.8,41.06,40.6,40.85,207388.0
2021-12-09 10:35:00,40.8,40.88,40.38,40.54,165260.0,40.8,40.88,40.38,40.54,165260.0
2021-12-09 10:40:00,40.56,41.0,40.51,40.73,141372.0,40.56,41.0,40.51,40.73,141372.0
2021-12-09 10:45:00,40.7,41.29,40.62,41.01,256568.0,40.7,41.29,40.62,41.01,256568.0
2021-12-09 10:50:00,40.98,41.25,40.78,40.86,114676.0,40.98,41.25,40.78,40.86,114676.0
2021-12-09 10:55:00,40.91,40.93,40.52,40.68,103784.0,40.91,40.93,40.52,40.68,103784.0
2021-12-09 11:00:00,40.64,40.64,40.33,40.38,168080.0,40.64,40.64,40.33,40.38,168080.0
2021-12-09 11:05:00,40.39,40.48,40.17,40.3,148564.0,40.39,40.48,40.17,40.3,148564.0
2021-12-09 11:10:00,40.32,40.42,40.14,40.15,103112.0,40.32,40.42,40.14,40.15,103112.0
2021-12-09 11:15:00,40.19,40.37,40.08,40.31,124220.0,40.19,40.37,40.08,40.31,124220.0
2021-12-09 11:20:00,40.36,40.8,40.36,40.69,135484.0,40.36,40.8,40.36,40.69,135484.0
2021-12-09 11:25:00,40.75,41.16,40.6,41.08,167080.0,40.75,41.16,40.6,41.08,167080.0
2021-12-09 11:30:00,41.01,41.05,40.76,40.85,87208.0,41.01,41.05,40.76,40.85,87208.0
2021-12-09 11:35:00,40.87,40.9,40.65,40.88,68028.0,40.87,40.9,40.65,40.88,68028.0
2021-12-09 11:40:00,40.92,41.09,40.68,40.68,65764.0,40.92,41.09,40.68,40.68,65764.0
2021-12-09 11:45:00,40.69,40.94,40.63,40.65,59256.0,40.69,40.94,40.63,40.65,59256.0
2021-12-09 11:50:00,40.67,40.95,40.65,40.75,33896.0,40.67,40.95,40.65,40.75,33896.0
2021-12-09 11:55:00,40.75,40.85,40.63,40.7,56100.0,40.75,40.85,40.63,40.7,56100.0
2021-12-09 12:00:00,40.69,40.71,40.42,40.47,73920.0,40.69,40.71,40.42,40.47,73920.0
2021-12-09 12:05:00,40.51,40.71,40.39,40.57,43024.0,40.51,40.71,40.39,40.57,43024.0
2021-12-09 12:10:00,40.51,40.7,40.44,40.66,57000.0,40.51,40.7,40.44,40.66,57000.0
2021-12-09 12:15:00,40.63,40.68,40.3,40.38,91872.0,40.63,40.68,40.3,40.38,91872.0
2021-12-09 12:20:00,40.31,40.68,40.27,40.63,104992.0,40.31,40.68,40.27,40.63,104992.0
2021-12-09 12:25:00,40.6,40.75,40.51,40.61,45076.0,40.6,40.75,40.51,40.61,45076.0
2021-12-09 12:30:00,40.52,40.58,40.43,40.5,36736.0,40.52,40.58,40.43,40.5,36736.0
2021-12-09 12:35:00,40.49,40.55,40.43,40.53,18428.0,40.49,40.55,40.43,40.53,18428.0
2021-12-09 12:40:00,40.55,40.92,40.47,40.8,116432.0,40.55,40.92,40.47,40.8,116432.0
2021-12-09 12:45:00,40.8,40.94,40.75,40.85,72172.0,40.8,40.94,40.75,40.85,72172.0
2021-12-09 12:50:00,40.79,40.84,40.6,40.71,15924.0,40.79,40.84,40.6,40.71,15924.0
2021-12-09 12:55:00,40.71,40.71,40.35,40.43,72412.0,40.71,40.71,40.35,40.43,72412.0
2021-12-09 13:00:00,40.43,40.51,40.3,40.35,57304.0,40.43,40.51,40.3,40.35,57304.0
2021-12-09 13:05:00,40.37,40.49,40.32,40.36,31208.0,40.37,40.49,40.32,40.36,31208.0
2021-12-09 13:10:00,40.4,40.42,40.28,40.31,40672.0,40.4,40.42,40.28,40.31,40672.0
2021-12-09 13:15:00,40.31,40.47,40.28,40.39,22896.0,40.31,40.47,40.28,40.39,22896.0
2021-12-09 13:20:00,40.45,40.45,40.17,40.17,86220.0,40.45,40.45,40.17,40.17,86220.0
2021-12-09 13:25:00,40.19,40.25,39.95,40.24,256100.0,40.19,40.25,39.95,40.24,256100.0
2021-12-09 13:30:00,40.21,40.25,40.04,40.17,58172.0,40.21,40.25,40.04,40.17,58172.0
2021-12-09 13:35:00,40.12,40.17,39.9,40.12,147004.0,40.12,40.17,39.9,40.12,147004.0
2021-12-09 13:40:00,40.16,40.19,39.81,39.81,68616.0,40.16,40.19,39.81,39.81,68616.0
2021-12-09 13:45:00,39.82,39.89,39.61,39.63,125192.0,39.82,39.89,39.61,39.63,125192.0
2021-12-09 13:50:00,39.62,39.92,39.57,39.81,112960.0,39.62,39.92,39.57,39.81,112960.0
2021-12-09 13:55:00,39.75,39.9,39.69,39.69,82988.0,39.75,39.9,39.69,39.69,82988.0
2021-12-09 14:00:00,39.75,39.79,39.5,39.54,86444.0,39.75,39.79,39.5,39.54,86444.0
2021-12-09 14:05:00,39.52,39.68,39.43,39.65,90128.0,39.52,39.68,39.43,39.65,90128.0
2021-12-09 14:10:00,39.65,39.7,39.51,39.52,40496.0,39.65,39.7,39.51,39.52,40496.0
2021-12-09 14:15:00,39.55,39.56,39.39,39.45,88000.0,39.55,39.56,39.39,39.45,88000.0
2021-12-09 14:20:00,39.49,39.51,39.22,39.32,147812.0,39.49,39.51,39.22,39.32,147812.0
2021-12-09 14:25:00,39.35,39.35,39.01,39.03,119904.0,39.35,39.35,39.01,39.03,119904.0
2021-12-09 14:30:00,39.01,39.31,38.97,39.26,182552.0,39.01,39.31,38.97,39.26,182552.0
2021-12-09 14:35:00,39.25,39.3,38.43,38.43,360652.0,39.25,39.3,38.43,38.43,360652.0
2021-12-09 14:40:00,38.42,38.47,38.13,38.19,268500.0,38.42,38.47,38.13,38.19,268500.0
2021-12-09 14:45:00,38.17,38.58,38.13,38.26,231568.0,38.17,38.58,38.13,38.26,231568.0
2021-12-09 14:50:00,38.3,38.36,37.75,37.93,431592.0,38.3,38.36,37.75,37.93,431592.0
2021-12-09 14:55:00,38.04,38.36,37.88,37.97,290644.0,38.04,38.36,37.88,37.97,290644.0
2021-12-09 15:00:00,37.97,38.62,37.91,38.24,409796.0,37.97,38.62,37.91,38.24,409796.0
2021-12-09 15:05:00,38.29,38.33,37.93,38.02,186364.0,38.29,38.33,37.93,38.02,186364.0
2021-12-09 15:10:00,38.02,38.49,37.94,38.49,250936.0,38.02,38.49,37.94,38.49,250936.0
2021-12-09 15:15:00,38.47,38.77,38.3,38.73,236436.0,38.47,38.77,38.3,38.73,236436.0
2021-12-09 15:20:00,38.74,38.91,38.53,38.53,223464.0,38.74,38.91,38.53,38.53,223464.0
2021-12-09 15:25:00,38.58,38.8,38.5,38.57,142380.0,38.58,38.8,38.5,38.57,142380.0
2021-12-09 15:30:00,38.61,38.97,38.57,38.84,174596.0,38.61,38.97,38.57,38.84,174596.0
2021-12-09 15:35:00,38.74,38.84,38.47,38.47,211076.0,38.74,38.84,38.47,38.47,211076.0
2021-12-09 15:40:00,38.47,38.99,38.42,38.87,277884.0,38.47,38.99,38.42,38.87,277884.0
2021-12-09 15:45:00,38.88,38.94,38.71,38.81,169864.0,38.88,38.94,38.71,38.81,169864.0
2021-12-09 15:50:00,38.75,38.93,38.75,38.79,191080.0,38.75,38.93,38.75,38.79,191080.0
2021-12-09 15:55:00,38.8,38.99,38.75,38.91,388816.0,38.8,38.99,38.75,38.91,388816.0
2021-12-10 09:30:00,39.96,40.58,39.41,39.61,532112.0,39.96,40.58,39.41,39.61,532112.0
2021-12-10 09:35:00,39.63,39.75,39.25,39.26,275844.0,39.63,39.75,39.25,39.26,275844.0
2021-12-10 09:40:00,39.3,39.46,38.25,38.38,491028.0,39.3,39.46,38.25,38.38,491028.0
2021-12-10 09:45:00,38.32,38.46,38.0,38.38,367248.0,38.32,38.46,38.0,38.38,367248.0
2021-12-10 09:50:00,38.38,38.88,38.29,38.47,145392.0,38.38,38.88,38.29,38.47,145392.0
2021-12-10 09:55:00,38.39,39.0,38.25,38.96,179312.0,38.39,39.0,38.25,38.96,179312.0
2021-12-10 10:00:00,38.93,39.93,38.59,38.88,394068.0,38.93,39.93,38.59,38.88,394068.0
2021-12-10 10:05:00,38.85,38.95,38.63,38.75,129116.0,38.85,38.95,38.63,38.75,129116.0
2021-12-10 10:10:00,38.75,38.79,38.22,38.3,186220.0,38.75,38.79,38.22,38.3,186220.0
2021-12-10 10:15:00,38.4,39.25,38.2,38.87,266912.0,38.4,39.25,38.2,38.87,266912.0
2021-12-10 10:20:00,38.88,39.15,38.58,38.86,139524.0,38.88,39.15,38.58,38.86,139524.0
2021-12-10 10:25:00,38.92,38.93,38.14,38.26,233052.0,38.92,38.93,38.14,38.26,233052.0
2021-12-10 10:30:00,38.24,38.25,37.77,37.84,300856.0,38.24,38.25,37.77,37.84,300856.0
2021-12-10 10:35:00,37.84,37.89,37.58,37.65,193476.0,37.84,37.89,37.58,37.65,193476.0
2021-12-10 10:40:00,37.65,37.84,37.63,37.75,115936.0,37.65,37.84,37.63,37.75,115936.0
2021-12-10 10:45:00,37.75,38.29,37.66,37.99,171332.0,37.75,38.29,37.66,37.99,171332.0
2021-12-10 10:50:00,38.08,38.32,37.95,38.19,94552.0,38.08,38.32,37.95,38.19,94552.0
2021-12-10 10:55:00,38.22,38.26,38.03,38.13,56704.0,38.22,38.26,38.03,38.13,56704.0
2021-12-10 11:00:00,38.11,38.12,37.5,37.61,216096.0,38.11,38.12,37.5,37.61,216096.0
2021-12-10 11:05:00,37.57,37.64,37.34,37.41,401720.0,37.57,37.64,37.34,37.41,401720.0
2021-12-10 11:10:00,37.44,37.45,37.0,37.0,211064.0,37.44,37.45,37.0,37.0,211064.0
2021-12-10 11:15:00,37.0,37.65,37.0,37.48,219744.0,37.0,37.65,37.0,37.48,219744.0
2021-12-10 11:20:00,37.46,37.72,37.35,37.36,137808.0,37.46,37.72,37.35,37.36,137808.0
2021-12-10 11:25:00,37.33,37.49,37.25,37.38,147932.0,37.33,37.49,37.25,37.38,147932.0
2021-12-10 11:30:00,37.35,37.35,37.0,37.05,126312.0,37.35,37.35,37.0,37.05,126312.0
2021-12-10 11:35:00,37.07,37.33,37.06,37.3,102136.0,37.07,37.33,37.06,37.3,102136.0
2021-12-10 11:40:00,37.34,37.79,37.17,37.67,145428.0,37.34,37.79,37.17,37.67,145428.0
2021-12-10 11:45:00,37.71,37.9,37.38,37.62,108544.0,37.71,37.9,37.38,37.62,108544.0
2021-12-10 11:50:00,37.62,37.73,37.5,37.68,87428.0,37.62,37.73,37.5,37.68,87428.0
2021-12-10 11:55:00,37.67,37.7,37.19,37.27,132008.0,37.67,37.7,37.19,37.27,132008.0
2021-12-10 12:00:00,37.31,37.31,37.15,37.21,75596.0,37.31,37.31,37.15,37.21,75596.0
2021-12-10 12:05:00,37.21,37.46,37.21,37.43,101468.0,37.21,37.46,37.21,37.43,101468.0
2021-12-10 12:10:00,37.43,37.98,37.43,37.79,111304.0,37.43,37.98,37.43,37.79,111304.0
2021-12-10 12:15:00,37.76,37.85,37.5,37.51,85328.0,37.76,37.85,37.5,37.51,85328.0
2021-12-10 12:20:00,37.55,37.74,37.49,37.65,68836.0,37.55,37.74,37.49,37.65,68836.0
2021-12-10 12:25:00,37.65,37.73,37.53,37.62,60352.0,37.65,37.73,37.53,37.62,60352.0
2021-12-10 12:30:00,37.65,37.69,37.5,37.61,63552.0,37.65,37.69,37.5,37.61,63552.0
2021-12-10 12:35:00,37.55,37.55,37.27,37.42,52372.0,37.55,37.55,37.27,37.42,52372.0
2021-12-10 12:40:00,37.46,37.49,37.35,37.38,27668.0,37.46,37.49,37.35,37.38,27668.0
2021-12-10 12:45:00,37.38,37.69,37.38,37.67,63156.0,37.38,37.69,37.38,37.67,63156.0
2021-12-10 12:50:00,37.65,37.75,37.5,37.58,77096.0,37.65,37.75,37.5,37.58,77096.0
2021-12-10 12:55:00,37.6,37.66,37.52,37.52,32292.0,37.6,37.66,37.52,37.52,32292.0
2021-12-10 13:00:00,37.52,37.6,37.5,37.5,54292.0,37.52,37.6,37.5,37.5,54292.0
2021-12-10 13:05:00,37.51,37.74,37.5,37.63,67096.0,37.51,37.74,37.5,37.63,67096.0
2021-12-10 13:10:00,37.68,37.68,37.53,37.59,40816.0,37.68,37.68,37.53,37.59,40816.0
2021-12-10 13:15:00,37.56,37.58,37.38,37.45,75536.0,37.56,37.58,37.38,37.45,75536.0
2021-12-10 13:20:00,37.42,37.45,37.33,37.45,20940.0,37.42,37.45,37.33,37.45,20940.0
2021-12-10 13:25:00,37.45,37.63,37.44,37.59,54364.0,37.45,37.63,37.44,37.59,54364.0
2021-12-10 13:30:00,37.58,37.58,37.45,37.52,21408.0,37.58,37.58,37.45,37.52,21408.0
2021-12-10 13:35:00,37.5,37.59,37.44,37.55,62144.0,37.5,37.59,37.44,37.55,62144.0
2021-12-10 13:40:00,37.55,37.55,37.25,37.27,74504.0,37.55,37.55,37.25,37.27,74504.0
2021-12-10 13:45:00,37.26,37.4,37.25,37.34,27720.0,37.26,37.4,37.25,37.34,27720.0
2021-12-10 13:50:00,37.36,37.47,37.29,37.42,34980.0,37.36,37.47,37.29,37.42,34980.0
2021-12-10 13:55:00,37.41,37.45,37.32,37.32,19120.0,37.41,37.45,37.32,37.32,19120.0
2021-12-10 14:00:00,37.32,37.48,37.26,37.4,53824.0,37.32,37.48,37.26,37.4,53824.0
2021-12-10 14:05:00,37.33,37.42,37.32,37.38,33196.0,37.33,37.42,37.32,37.38,33196.0
2021-12-10 14:10:00,37.38,37.4,37.25,37.28,43852.0,37.38,37.4,37.25,37.28,43852.0
2021-12-10 14:15:00,37.32,37.38,37.23,37.26,39076.0,37.32,37.38,37.23,37.26,39076.0
2021-12-10 14:20:00,37.29,37.4,37.29,37.3,48228.0,37.29,37.4,37.29,37.3,48228.0
2021-12-10 14:25:00,37.33,37.38,37.26,37.38,34836.0,37.33,37.38,37.26,37.38,34836.0
2021-12-10 14:30:00,37.38,37.68,37.36,37.53,97664.0,37.38,37.68,37.36,37.53,97664.0
2021-12-10 14:35:00,37.6,38.03,37.49,37.49,131932.0,37.6,38.03,37.49,37.49,131932.0
2021-12-10 14:40:00,37.49,37.52,37.13,37.13,133524.0,37.49,37.52,37.13,37.13,133524.0
2021-12-10 14:45:00,37.17,37.24,37.13,37.15,38764.0,37.17,37.24,37.13,37.15,38764.0
2021-12-10 14:50:00,37.12,37.23,37.06,37.2,48500.0,37.12,37.23,37.06,37.2,48500.0
2021-12-10 14:55:00,37.15,37.63,37.13,37.25,204124.0,37.15,37.63,37.13,37.25,204124.0
2021-12-10 15:00:00,37.31,37.44,37.14,37.27,68724.0,37.31,37.44,37.14,37.27,68724.0
2021-12-10 15:05:00,37.19,37.33,37.13,37.33,46244.0,37.19,37.33,37.13,37.33,46244.0
2021-12-10 15:10:00,37.39,37.87,37.28,37.66,196492.0,37.39,37.87,37.28,37.66,196492.0
2021-12-10 15:15:00,37.64,37.92,37.64,37.92,89624.0,37.64,37.92,37.64,37.92,89624.0
2021-12-10 15:20:00,37.93,38.25,37.93,38.19,215172.0,37.93,38.25,37.93,38.19,215172.0
2021-12-10 15:25:00,38.21,38.59,38.16,38.21,130868.0,38.21,38.59,38.16,38.21,130868.0
2021-12-10 15:30:00,38.27,39.08,38.27,39.05,266420.0,38.27,39.08,38.27,39.05,266420.0
2021-12-10 15:35:00,39.03,39.32,39.03,39.31,252888.0,39.03,39.32,39.03,39.31,252888.0
2021-12-10 15:40:00,39.29,39.85,39.29,39.6,443504.0,39.29,39.85,39.29,39.6,443504.0
2021-12-10 15:45:00,39.59,39.79,39.43,39.54,160840.0,39.59,39.79,39.43,39.54,160840.0
2021-12-10 15:50:00,39.54,39.69,39.46,39.54,229912.0,39.54,39.69,39.46,39.54,229912.0
2021-12-10 15:55:00,39.54,39.95,39.5,39.75,379708.0,39.54,39.95,39.5,39.75,379708.0
2021-12-13 09:30:00,40.08,40.22,38.77,39.33,318436.0,40.08,40.22,38.77,39.33,318436.0
2021-12-13 09:35:00,39.25,39.33,38.56,38.64,206116.0,39.25,39.33,38.56,38.64,206116.0
2021-12-13 09:40:00,38.64,39.12,38.56,39.04,127784.0,38.64,39.12,38.56,39.04,127784.0
2021-12-13 09:45:00,39.02,39.02,38.38,38.41,150944.0,39.02,39.02,38.38,38.41,150944.0
2021-12-13 09:50:00,38.45,38.64,37.73,37.73,230608.0,38.45,38.64,37.73,37.73,230608.0
2021-12-13 09:55:00,37.7,37.91,37.25,37.3,286468.0,37.7,37.91,37.25,37.3,286468.0
2021-12-13 10:00:00,37.31,37.66,37.17,37.59,177432.0,37.31,37.66,37.17,37.59,177432.0
2021-12-13 10:05:00,37.62,37.72,37.4,37.52,115524.0,37.62,37.72,37.4,37.52,115524.0
2021-12-13 10:10:00,37.49,37.6,37.24,37.48,119176.0,37.49,37.6,37.24,37.48,119176.0
2021-12-13 10:15:00,37.45,37.46,36.71,36.71,240300.0,37.45,37.46,36.71,36.71,240300.0
2021-12-13 10:20:00,36.71,36.78,36.31,36.31,177840.0,36.71,36.78,36.31,36.31,177840.0
2021-12-13 10:25:00,36.3,36.35,35.75,35.9,540684.0,36.3,36.35,35.75,35.9,540684.0
2021-12-13 10:30:00,35.85,35.85,35.25,35.49,381832.0,35.85,35.85,35.25,35.49,381832.0
2021-12-13 10:35:00,35.62,36.38,35.61,36.01,304492.0,35.62,36.38,35.61,36.01,304492.0
2021-12-13 10:40:00,35.98,35.98,35.11,35.27,404320.0,35.98,35.98,35.11,35.27,404320.0
2021-12-13 10:45:00,35.29,35.91,35.0,35.79,406628.0,35.29,35.91,35.0,35.79,406628.0
2021-12-13 10:50:00,35.74,36.0,35.62,35.9,90976.0,35.74,36.0,35.62,35.9,90976.0
2021-12-13 10:55:00,35.9,35.92,35.02,35.24,282440.0,35.9,35.92,35.02,35.24,282440.0
2021-12-13 11:00:00,35.17,35.5,35.02,35.33,202632.0,35.17,35.5,35.02,35.33,202632.0
2021-12-13 11:05:00,35.33,35.95,35.29,35.7,183660.0,35.33,35.95,35.29,35.7,183660.0
2021-12-13 11:10:00,35.73,36.0,35.44,35.47,159312.0,35.73,36.0,35.44,35.47,159312.0
2021-12-13 11:15:00,35.47,35.52,34.65,34.96,322744.0,35.47,35.52,34.65,34.96,322744.0
2021-12-13 11:20:00,34.94,35.09,34.8,35.01,168052.0,34.94,35.09,34.8,35.01,168052.0
2021-12-13 11:25:00,34.92,34.99,34.84,34.97,70312.0,34.92,34.99,34.84,34.97,70312.0
2021-12-13 11:30:00,34.96,35.0,34.26,34.38,294700.0,34.96,35.0,34.26,34.38,294700.0
2021-12-13 11:35:00,34.37,34.54,34.13,34.17,220092.0,34.37,34.54,34.13,34.17,220092.0
2021-12-13 11:40:00,34.21,34.97,34.08,34.83,260096.0,34.21,34.97,34.08,34.83,260096.0
2021-12-13 11:45:00,34.85,35.0,34.63,34.72,130956.0,34.85,35.0,34.63,34.72,130956.0
2021-12-13 11:50:00,34.69,35.26,34.69,35.11,145844.0,34.69,35.26,34.69,35.11,145844.0
2021-12-13 11:55:00,35.11,35.11,34.64,34.88,124792.0,35.11,35.11,34.64,34.88,124792.0
2021-12-13 12:00:00,34.92,34.93,34.52,34.63,106800.0,34.92,34.93,34.52,34.63,106800.0
2021-12-13 12:05:00,34.63,35.18,34.54,35.05,105680.0,34.63,35.18,34.54,35.05,105680.0
2021-12-13 12:10:00,35.04,35.37,34.88,35.04,121640.0,35.04,35.37,34.88,35.04,121640.0
2021-12-13 12:15:00,35.02,35.06,34.6,34.68,88484.0,35.02,35.06,34.6,34.68,88484.0
2021-12-13 12:20:00,34.71,34.91,34.68,34.82,58172.0,34.71,34.91,34.68,34.82,58172.0
2021-12-13 12:25:00,34.8,35.41,34.75,35.29,191548.0,34.8,35.41,34.75,35.29,191548.0
2021-12-13 12:30:00,35.32,35.47,35.13,35.25,149144.0,35.32,35.47,35.13,35.25,149144.0
2021-12-13 12:35:00,35.25,35.74,35.22,35.58,173644.0,35.25,35.74,35.22,35.58,173644.0
2021-12-13 12:40:00,35.53,35.62,35.03,35.08,107952.0,35.53,35.62,35.03,35.08,107952.0
2021-12-13 12:45:00,35.05,35.21,34.84,34.92,146700.0,35.05,35.21,34.84,34.92,146700.0
2021-12-13 12:50:00,34.88,34.95,34.5,34.63,128148.0,34.88,34.95,34.5,34.63,128148.0
2021-12-13 12:55:00,34.59,34.75,34.45,34.67,79140.0,34.59,34.75,34.45,34.67,79140.0
2021-12-13 13:00:00,34.67,34.74,34.31,34.38,128764.0,34.67,34.74,34.31,34.38,128764.0
2021-12-13 13:05:00,34.46,34.53,34.3,34.36,92392.0,34.46,34.53,34.3,34.36,92392.0
2021-12-13 13:10:00,34.33,34.5,34.16,34.5,120096.0,34.33,34.5,34.16,34.5,120096.0
2021-12-13 13:15:00,34.51,34.54,34.32,34.38,81068.0,34.51,34.54,34.32,34.38,81068.0
2021-12-13 13:20:00,34.44,34.52,34.34,34.46,59060.0,34.44,34.52,34.34,34.46,59060.0
2021-12-13 13:25:00,34.49,34.62,34.47,34.54,91628.0,34.49,34.62,34.47,34.54,91628.0
2021-12-13 13:30:00,34.52,34.58,34.42,34.54,49508.0,34.52,34.58,34.42,34.54,49508.0
2021-12-13 13:35:00,34.51,34.77,34.51,34.66,114304.0,34.51,34.77,34.51,34.66,114304.0
2021-12-13 13:40:00,34.69,35.12,34.69,35.0,109224.0,34.69,35.12,34.69,35.0,109224.0
2021-12-13 13:45:00,34.98,35.03,34.85,34.93,75808.0,34.98,35.03,34.85,34.93,75808.0
2021-12-13 13:50:00,34.96,35.09,34.84,34.97,156020.0,34.96,35.09,34.84,34.97,156020.0
2021-12-13 13:55:00,35.0,35.26,34.98,35.24,93712.0,35.0,35.26,34.98,35.24,93712.0
2021-12-13 14:00:00,35.25,35.34,34.87,34.92,86008.0,35.25,35.34,34.87,34.92,86008.0
2021-12-13 14:05:00,34.96,35.07,34.84,34.91,36496.0,34.96,35.07,34.84,34.91,36496.0
2021-12-13 14:10:00,34.94,35.07,34.84,35.0,66612.0,34.94,35.07,34.84,35.0,66612.0
2021-12-13 14:15:00,35.02,35.2,35.0,35.13,56872.0,35.02,35.2,35.0,35.13,56872.0
2021-12-13 14:20:00,35.12,35.32,35.04,35.04,59568.0,35.12,35.32,35.04,35.04,59568.0
2021-12-13 14:25:00,35.13,35.24,35.08,35.15,52508.0,35.13,35.24,35.08,35.15,52508.0
2021-12-13 14:30:00,35.15,35.16,35.0,35.12,118188.0,35.15,35.16,35.0,35.12,118188.0
2021-12-13 14:35:00,35.13,35.14,34.68,34.82,103592.0,35.13,35.14,34.68,34.82,103592.0
2021-12-13 14:40:00,34.77,34.81,34.45,34.54,154744.0,34.77,34.81,34.45,34.54,154744.0
2021-12-13 14:45:00,34.52,34.62,34.34,34.44,145036.0,34.52,34.62,34.34,34.44,145036.0
2021-12-13 14:50:00,34.48,34.5,34.34,34.42,107384.0,34.48,34.5,34.34,34.42,107384.0
2021-12-13 14:55:00,34.43,34.46,34.26,34.41,220572.0,34.43,34.46,34.26,34.41,220572.0
2021-12-13 15:00:00,34.41,34.7,34.39,34.65,227908.0,34.41,34.7,34.39,34.65,227908.0
2021-12-13 15:05:00,34.65,34.68,34.44,34.47,157252.0,34.65,34.68,34.44,34.47,157252.0
2021-12-13 15:10:00,34.45,34.51,34.27,34.51,124956.0,34.45,34.51,34.27,34.51,124956.0
2021-12-13 15:15:00,34.52,34.61,34.39,34.46,263840.0,34.52,34.61,34.39,34.46,263840.0
2021-12-13 15:20:00,34.44,34.5,34.25,34.5,151080.0,34.44,34.5,34.25,34.5,151080.0
2021-12-13 15:25:00,34.49,34.64,34.48,34.52,189392.0,34.49,34.64,34.48,34.52,189392.0
2021-12-13 15:30:00,34.51,34.6,34.41,34.44,131868.0,34.51,34.6,34.41,34.44,131868.0
2021-12-13 15:35:00,34.45,34.55,34.39,34.39,149784.0,34.45,34.55,34.39,34.39,149784.0
2021-12-13 15:40:00,34.38,34.43,34.13,34.14,229952.0,34.38,34.43,34.13,34.14,229952.0
2021-12-13 15:45:00,34.17,34.21,34.0,34.04,265368.0,34.17,34.21,34.0,34.04,265368.0
2021-12-13 15:50:00,34.07,34.07,33.77,33.92,321376.0,34.07,34.07,33.77,33.92,321376.0
2021-12-13 15:55:00,33.92,34.39,33.9,34.22,549448.0,33.92,34.39,33.9,34.22,549448.0
2021-12-14 09:30:00,32.44,34.23,32.38,33.5,1517804.0,32.44,34.23,32.38,33.5,1517804.0
2021-12-14 09:35:00,33.45,35.19,33.31,34.19,852060.0,33.45,35.19,33.31,34.19,852060.0
2021-12-14 09:40:00,34.22,34.34,33.57,33.76,532424.0,34.22,34.34,33.57,33.76,532424.0
2021-12-14 09:45:00,33.78,34.11,33.5,33.94,357468.0,33.78,34.11,33.5,33.94,357468.0
2021-12-14 09:50:00,33.98,35.17,33.93,35.1,627664.0,33.98,35.17,33.93,35.1,627664.0
2021-12-14 09:55:00,35.06,36.1,35.03,35.67,684120.0,35.06,36.1,35.03,35.67,684120.0
2021-12-14 10:00:00,35.73,36.74,35.26,35.32,717364.0,35.73,36.74,35.26,35.32,717364.0
2021-12-14 10:05:00,35.31,35.79,35.21,35.56,358084.0,35.31,35.79,35.21,35.56,358084.0
2021-12-14 10:10:00,35.56,36.2,35.37,35.5,368748.0,35.56,36.2,35.37,35.5,368748.0
2021-12-14 10:15:00,35.47,35.99,35.31,35.31,352556.0,35.47,35.99,35.31,35.31,352556.0
2021-12-14 10:20:00,35.32,37.05,35.27,36.72,658412.0,35.32,37.05,35.27,36.72,658412.0
2021-12-14 10:25:00,36.7,37.37,36.4,37.1,468624.0,36.7,37.37,36.4,37.1,468624.0
2021-12-14 10:30:00,37.15,37.23,36.25,36.41,416404.0,37.15,37.23,36.25,36.41,416404.0
2021-12-14 10:35:00,36.47,36.69,36.27,36.37,186552.0,36.47,36.69,36.27,36.37,186552.0
2021-12-14 10:40:00,36.34,36.57,35.76,35.83,347704.0,36.34,36.57,35.76,35.83,347704.0
2021-12-14 10:45:00,35.83,35.92,35.44,35.5,430836.0,35.83,35.92,35.44,35.5,430836.0
2021-12-14 10:50:00,35.5,35.9,35.28,35.35,177152.0,35.5,35.9,35.28,35.35,177152.0
2021-12-14 10:55:00,35.33,35.38,35.0,35.34,256936.0,35.33,35.38,35.0,35.34,256936.0
2021-12-14 11:00:00,35.27,35.53,35.02,35.37,135704.0,35.27,35.53,35.02,35.37,135704.0
2021-12-14 11:05:00,35.29,35.86,35.09,35.28,250144.0,35.29,35.86,35.09,35.28,250144.0
2021-12-14 11:10:00,35.31,35.34,35.0,35.05,124544.0,35.31,35.34,35.0,35.05,124544.0
2021-12-14 11:15:00,35.04,35.38,35.04,35.28,135000.0,35.04,35.38,35.04,35.28,135000.0
2021-12-14 11:20:00,35.31,35.53,35.21,35.38,107540.0,35.31,35.53,35.21,35.38,107540.0
2021-12-14 11:25:00,35.39,35.68,35.37,35.44,96028.0,35.39,35.68,35.37,35.44,96028.0
2021-12-14 11:30:00,35.47,35.5,35.07,35.12,86380.0,35.47,35.5,35.07,35.12,86380.0
2021-12-14 11:35:00,35.14,35.31,35.0,35.04,180716.0,35.14,35.31,35.0,35.04,180716.0
2021-12-14 11:40:00,35.1,35.59,35.08,35.31,158376.0,35.1,35.59,35.08,35.31,158376.0
2021-12-14 11:45:00,35.3,35.3,35.03,35.08,68684.0,35.3,35.3,35.03,35.08,68684.0
2021-12-14 11:50:00,35.02,35.08,34.59,34.64,184868.0,35.02,35.08,34.59,34.64,184868.0
2021-12-14 11:55:00,34.6,34.93,34.6,34.68,67964.0,34.6,34.93,34.6,34.68,67964.0
2021-12-14 12:00:00,34.65,34.81,34.52,34.52,86856.0,34.65,34.81,34.52,34.52,86856.0
2021-12-14 12:05:00,34.5,34.7,34.46,34.56,181080.0,34.5,34.7,34.46,34.56,181080.0
2021-12-14 12:10:00,34.53,34.75,34.47,34.66,289272.0,34.53,34.75,34.47,34.66,289272.0
2021-12-14 12:15:00,34.69,34.7,34.31,34.35,69120.0,34.69,34.7,34.31,34.35,69120.0
2021-12-14 12:20:00,34.35,34.6,34.29,34.56,92184.0,34.35,34.6,34.29,34.56,92184.0
2021-12-14 12:25:00,34.54,34.95,34.41,34.83,162444.0,34.54,34.95,34.41,34.83,162444.0
2021-12-14 12:30:00,34.75,35.0,34.65,34.99,151096.0,34.75,35.0,34.65,34.99,151096.0
2021-12-14 12:35:00,34.94,35.28,34.94,35.1,99848.0,34.94,35.28,34.94,35.1,99848.0
2021-12-14 12:40:00,35.19,35.19,34.89,35.1,76608.0,35.19,35.19,34.89,35.1,76608.0
2021-12-14 12:45:00,35.06,35.24,35.0,35.04,94320.0,35.06,35.24,35.0,35.04,94320.0
2021-12-14 12:50:00,35.05,35.31,35.02,35.29,68536.0,35.05,35.31,35.02,35.29,68536.0
2021-12-14 12:55:00,35.29,35.58,35.25,35.49,163200.0,35.29,35.58,35.25,35.49,163200.0
2021-12-14 13:00:00,35.44,35.64,35.41,35.64,79452.0,35.44,35.64,35.41,35.64,79452.0
2021-12-14 13:05:00,35.65,36.02,35.61,35.69,181192.0,35.65,36.02,35.61,35.69,181192.0
2021-12-14 13:10:00,35.61,35.62,35.24,35.32,73140.0,35.61,35.62,35.24,35.32,73140.0
2021-12-14 13:15:00,35.33,35.6,35.15,35.24,59208.0,35.33,35.6,35.15,35.24,59208.0
2021-12-14 13:20:00,35.21,35.63,35.19,35.49,87064.0,35.21,35.63,35.19,35.49,87064.0
2021-12-14 13:25:00,35.51,35.67,35.5,35.59,46980.0,35.51,35.67,35.5,35.59,46980.0
2021-12-14 13:30:00,35.61,35.61,35.26,35.26,61076.0,35.61,35.61,35.26,35.26,61076.0
2021-12-14 13:35:00,35.29,35.45,35.19,35.24,27516.0,35.29,35.45,35.19,35.24,27516.0
2021-12-14 13:40:00,35.23,35.31,35.09,35.1,23140.0,35.23,35.31,35.09,35.1,23140.0
2021-12-14 13:45:00,35.12,35.13,34.85,34.85,45304.0,35.12,35.13,34.85,34.85,45304.0
2021-12-14 13:50:00,34.82,35.07,34.81,35.02,45568.0,34.82,35.07,34.81,35.02,45568.0
2021-12-14 13:55:00,35.01,35.38,34.94,35.35,100924.0,35.01,35.38,34.94,35.35,100924.0
2021-12-14 14:00:00,35.36,35.53,35.25,35.33,77844.0,35.36,35.53,35.25,35.33,77844.0
2021-12-14 14:05:00,35.36,36.09,35.25,35.92,164480.0,35.36,36.09,35.25,35.92,164480.0
2021-12-14 14:10:00,35.91,35.96,35.63,35.7,110904.0,35.91,35.96,35.63,35.7,110904.0
2021-12-14 14:15:00,35.63,35.9,35.62,35.86,54388.0,35.63,35.9,35.62,35.86,54388.0
2021-12-14 14:20:00,35.92,36.3,35.73,36.28,146744.0,35.92,36.3,35.73,36.28,146744.0
2021-12-14 14:25:00,36.26,36.88,36.1,36.23,324788.0,36.26,36.88,36.1,36.23,324788.0
2021-12-14 14:30:00,36.2,36.47,36.1,36.47,65980.0,36.2,36.47,36.1,36.47,65980.0
2021-12-14 14:35:00,36.47,36.47,35.69,35.74,167408.0,36.47,36.47,35.69,35.74,167408.0
2021-12-14 14:40:00,35.78,35.96,35.61,35.78,80752.0,35.78,35.96,35.61,35.78,80752.0
2021-12-14 14:45:00,35.83,35.95,35.8,35.85,46932.0,35.83,35.95,35.8,35.85,46932.0
2021-12-14 14:50:00,35.92,36.25,35.86,35.86,162076.0,35.92,36.25,35.86,35.86,162076.0
2021-12-14 14:55:00,35.9,36.13,35.9,36.05,102912.0,35.9,36.13,35.9,36.05,102912.0
2021-12-14 15:00:00,36.05,37.04,36.05,36.65,298152.0,36.05,37.04,36.05,36.65,298152.0
2021-12-14 15:05:00,36.65,36.88,36.5,36.85,124536.0,36.65,36.88,36.5,36.85,124536.0
2021-12-14 15:10:00,36.81,37.0,36.73,36.97,198696.0,36.81,37.0,36.73,36.97,198696.0
2021-12-14 15:15:00,36.95,37.01,36.84,36.96,187640.0,36.95,37.01,36.84,36.96,187640.0
2021-12-14 15:20:00,36.98,37.0,36.82,36.95,111756.0,36.98,37.0,36.82,36.95,111756.0
2021-12-14 15:25:00,36.95,37.44,36.93,37.34,253820.0,36.95,37.44,36.93,37.34,253820.0
2021-12-14 15:30:00,37.29,37.6,37.21,37.38,226580.0,37.29,37.6,37.21,37.38,226580.0
2021-12-14 15:35:00,37.38,37.49,37.05,37.12,131472.0,37.38,37.49,37.05,37.12,131472.0
2021-12-14 15:40:00,37.11,37.2,36.75,36.95,186612.0,37.11,37.2,36.75,36.95,186612.0
2021-12-14 15:45:00,36.88,37.07,36.81,36.91,146256.0,36.88,37.07,36.81,36.91,146256.0
2021-12-14 15:50:00,36.93,37.19,36.68,36.68,183840.0,36.93,37.19,36.68,36.68,183840.0
2021-12-14 15:55:00,36.69,37.0,36.59,36.88,324124.0,36.69,37.0,36.59,36.88,324124.0
2021-12-15 09:30:00,36.87,36.87,35.55,36.01,210932.0,36.87,36.87,35.55,36.01,210932.0
2021-12-15 09:35:00,35.83,36.47,35.83,36.02,202192.0,35.83,36.47,35.83,36.02,202192.0
2021-12-15 09:40:00,35.93,35.95,35.68,35.76,71044.0,35.93,35.95,35.68,35.76,71044.0
2021-12-15 09:45:00,35.75,36.38,35.59,35.96,109232.0,35.75,36.38,35.59,35.96,109232.0
2021-12-15 09:50:00,35.85,36.11,35.66,35.99,73868.0,35.85,36.11,35.66,35.99,73868.0
2021-12-15 09:55:00,36.0,36.7,35.99,36.48,167100.0,36.0,36.7,35.99,36.48,167100.0
2021-12-15 10:00:00,36.45,36.49,36.02,36.21,48988.0,36.45,36.49,36.02,36.21,48988.0
2021-12-15 10:05:00,36.18,36.29,35.89,35.99,43312.0,36.18,36.29,35.89,35.99,43312.0
2021-12-15 10:10:00,35.93,35.93,35.38,35.38,156712.0,35.93,35.93,35.38,35.38,156712.0
2021-12-15 10:15:00,35.39,35.76,35.28,35.65,109448.0,35.39,35.76,35.28,35.65,109448.0
2021-12-15 10:20:00,35.73,36.39,35.69,36.39,183088.0,35.73,36.39,35.69,36.39,183088.0
2021-12-15 10:25:00,36.29,36.38,36.21,36.32,73720.0,36.29,36.38,36.21,36.32,73720.0
2021-12-15 10:30:00,36.36,36.71,36.25,36.57,48624.0,36.36,36.71,36.25,36.57,48624.0
2021-12-15 10:35:00,36.57,36.75,36.47,36.6,85788.0,36.57,36.75,36.47,36.6,85788.0
2021-12-15 10:40:00,36.71,36.96,36.26,36.33,153800.0,36.71,36.96,36.26,36.33,153800.0
2021-12-15 10:45:00,36.41,36.41,36.05,36.25,176904.0,36.41,36.41,36.05,36.25,176904.0
2021-12-15 10:50:00,36.3,36.51,36.08,36.12,66328.0,36.3,36.51,36.08,36.12,66328.0
2021-12-15 10:55:00,36.09,36.17,35.62,35.94,190436.0,36.09,36.17,35.62,35.94,190436.0
2021-12-15 11:00:00,35.99,36.0,35.59,35.95,68648.0,35.99,36.0,35.59,35.95,68648.0
2021-12-15 11:05:00,35.95,35.99,35.79,35.92,61996.0,35.95,35.99,35.79,35.92,61996.0
2021-12-15 11:10:00,35.76,35.91,35.67,35.76,15872.0,35.76,35.91,35.67,35.76,15872.0
2021-12-15 11:15:00,35.8,35.81,35.56,35.62,60904.0,35.8,35.81,35.56,35.62,60904.0
2021-12-15 11:20:00,35.6,35.98,35.52,35.93,59296.0,35.6,35.98,35.52,35.93,59296.0
2021-12-15 11:25:00,35.91,36.23,35.83,35.86,81752.0,35.91,36.23,35.83,35.86,81752.0
2021-12-15 11:30:00,35.82,35.88,35.72,35.79,38856.0,35.82,35.88,35.72,35.79,38856.0
2021-12-15 11:35:00,35.7,35.85,35.59,35.79,36296.0,35.7,35.85,35.59,35.79,36296.0
2021-12-15 11:40:00,35.75,35.95,35.75,35.95,25112.0,35.75,35.95,35.75,35.95,25112.0
2021-12-15 11:45:00,35.91,36.16,35.75,36.12,82028.0,35.91,36.16,35.75,36.12,82028.0
2021-12-15 11:50:00,36.08,36.36,35.93,36.35,103688.0,36.08,36.36,35.93,36.35,103688.0
2021-12-15 11:55:00,36.38,36.55,36.37,36.44,51228.0,36.38,36.55,36.37,36.44,51228.0
2021-12-15 12:00:00,36.48,36.7,36.45,36.7,50596.0,36.48,36.7,36.45,36.7,50596.0
2021-12-15 12:05:00,36.73,37.29,36.7,37.16,255332.0,36.73,37.29,36.7,37.16,255332.0
2021-12-15 12:10:00,37.16,37.33,36.92,36.96,130088.0,37.16,37.33,36.92,36.96,130088.0
2021-12-15 12:15:00,36.9,37.08,36.7,36.76,93364.0,36.9,37.08,36.7,36.76,93364.0
2021-12-15 12:20:00,36.82,37.0,36.52,36.99,84420.0,36.82,37.0,36.52,36.99,84420.0
2021-12-15 12:25:00,36.93,37.31,36.86,37.26,75600.0,36.93,37.31,36.86,37.26,75600.0
2021-12-15 12:30:00,37.21,37.69,37.21,37.52,250812.0,37.21,37.69,37.21,37.52,250812.0
2021-12-15 12:35:00,37.54,38.0,37.5,37.64,126944.0,37.54,38.0,37.5,37.64,126944.0
2021-12-15 12:40:00,37.57,37.69,37.35,37.52,77248.0,37.57,37.69,37.35,37.52,77248.0
2021-12-15 12:45:00,37.51,37.7,37.43,37.54,66992.0,37.51,37.7,37.43,37.54,66992.0
2021-12-15 12:50:00,37.54,37.62,37.49,37.59,33112.0,37.54,37.62,37.49,37.59,33112.0
2021-12-15 12:55:00,37.56,37.6,37.38,37.5,44820.0,37.56,37.6,37.38,37.5,44820.0
2021-12-15 13:00:00,37.46,37.57,36.97,37.06,110952.0,37.46,37.57,36.97,37.06,110952.0
2021-12-15 13:05:00,37.01,37.16,36.85,37.16,35700.0,37.01,37.16,36.85,37.16,35700.0
2021-12-15 13:10:00,37.23,37.25,36.76,37.24,97532.0,37.23,37.25,36.76,37.24,97532.0
2021-12-15 13:15:00,37.22,37.27,37.15,37.15,29396.0,37.22,37.27,37.15,37.15,29396.0
2021-12-15 13:20:00,37.23,37.23,37.0,37.15,19736.0,37.23,37.23,37.0,37.15,19736.0
2021-12-15 13:25:00,37.1,37.19,37.01,37.14,29940.0,37.1,37.19,37.01,37.14,29940.0
2021-12-15 13:30:00,37.1,37.22,37.1,37.17,30228.0,37.1,37.22,37.1,37.17,30228.0
2021-12-15 13:35:00,37.14,37.17,37.0,37.17,37184.0,37.14,37.17,37.0,37.17,37184.0
2021-12-15 13:40:00,37.15,37.22,37.1,37.14,36788.0,37.15,37.22,37.1,37.14,36788.0
2021-12-15 13:45:00,37.14,37.42,37.14,37.34,65024.0,37.14,37.42,37.14,37.34,65024.0
2021-12-15 13:50:00,37.43,37.43,36.95,37.04,42372.0,37.43,37.43,36.95,37.04,42372.0
2021-12-15 13:55:00,37.07,37.16,37.0,37.04,43944.0,37.07,37.16,37.0,37.04,43944.0
2021-12-15 14:00:00,37.01,37.37,36.65,37.25,55588.0,37.01,37.37,36.65,37.25,55588.0
2021-12-15 14:05:00,37.32,37.57,37.15,37.22,79416.0,37.32,37.57,37.15,37.22,79416.0
2021-12-15 14:10:00,37.25,37.29,36.78,37.09,70696.0,37.25,37.29,36.78,37.09,70696.0
2021-12-15 14:15:00,37.1,37.13,36.69,36.77,136724.0,37.1,37.13,36.69,36.77,136724.0
2021-12-15 14:20:00,36.72,36.74,36.38,36.48,79748.0,36.72,36.74,36.38,36.48,79748.0
2021-12-15 14:25:00,36.44,36.44,36.17,36.38,52128.0,36.44,36.44,36.17,36.38,52128.0
2021-12-15 14:30:00,36.33,36.44,36.24,36.34,42096.0,36.33,36.44,36.24,36.34,42096.0
2021-12-15 14:35:00,36.31,36.58,36.23,36.55,44116.0,36.31,36.58,36.23,36.55,44116.0
2021-12-15 14:40:00,36.55,36.63,36.0,36.0,172548.0,36.55,36.63,36.0,36.0,172548.0
2021-12-15 14:45:00,36.04,36.14,36.0,36.08,40160.0,36.04,36.14,36.0,36.08,40160.0
2021-12-15 14:50:00,35.98,36.09,35.93,36.0,32256.0,35.98,36.09,35.93,36.0,32256.0
2021-12-15 14:55:00,36.01,36.14,35.88,36.09,34264.0,36.01,36.14,35.88,36.09,34264.0
2021-12-15 15:00:00,36.1,36.4,36.1,36.34,30588.0,36.1,36.4,36.1,36.34,30588.0
2021-12-15 15:05:00,36.4,36.83,36.4,36.78,29456.0,36.4,36.83,36.4,36.78,29456.0
2021-12-15 15:10:00,36.73,36.96,36.63,36.96,55180.0,36.73,36.96,36.63,36.96,55180.0
2021-12-15 15:15:00,36.97,37.5,36.97,37.24,282468.0,36.97,37.5,36.97,37.24,282468.0
2021-12-15 15:20:00,37.24,37.38,37.13,37.32,45160.0,37.24,37.38,37.13,37.32,45160.0
2021-12-15 15:25:00,37.29,37.32,37.13,37.27,50148.0,37.29,37.32,37.13,37.27,50148.0
2021-12-15 15:30:00,37.32,37.61,37.25,37.58,127432.0,37.32,37.61,37.25,37.58,127432.0
2021-12-15 15:35:00,37.59,37.95,37.58,37.9,122928.0,37.59,37.95,37.58,37.9,122928.0
2021-12-15 15:40:00,37.88,37.88,37.38,37.38,80380.0,37.88,37.88,37.38,37.38,80380.0
2021-12-15 15:45:00,37.42,37.53,37.08,37.08,102072.0,37.42,37.53,37.08,37.08,102072.0
2021-12-15 15:50:00,37.27,37.5,37.22,37.43,74016.0,37.27,37.5,37.22,37.43,74016.0
2021-12-15 15:55:00,37.41,37.51,37.3,37.37,237112.0,37.41,37.51,37.3,37.37,237112.0
2021-12-16 09:30:00,38.23,38.61,37.7,37.99,271356.0,38.23,38.61,37.7,37.99,271356.0
2021-12-16 09:35:00,37.95,38.07,37.5,37.52,141244.0,37.95,38.07,37.5,37.52,141244.0
2021-12-16 09:40:00,37.52,37.63,37.15,37.58,349564.0,37.52,37.63,37.15,37.58,349564.0
2021-12-16 09:45:00,37.69,37.92,37.52,37.69,131064.0,37.69,37.92,37.52,37.69,131064.0
2021-12-16 09:50:00,37.71,37.71,37.37,37.59,82340.0,37.71,37.71,37.37,37.59,82340.0
2021-12-16 09:55:00,37.57,37.67,37.07,37.18,65480.0,37.57,37.67,37.07,37.18,65480.0
2021-12-16 10:00:00,37.17,37.34,36.77,37.34,216104.0,37.17,37.34,36.77,37.34,216104.0
2021-12-16 10:05:00,37.27,37.51,37.05,37.27,95148.0,37.27,37.51,37.05,37.27,95148.0
2021-12-16 10:10:00,37.25,37.38,37.17,37.27,54020.0,37.25,37.38,37.17,37.27,54020.0
2021-12-16 10:15:00,37.35,37.52,37.24,37.46,105856.0,37.35,37.52,37.24,37.46,105856.0
2021-12-16 10:20:00,37.45,37.7,37.45,37.61,61224.0,37.45,37.7,37.45,37.61,61224.0
2021-12-16 10:25:00,37.63,37.69,37.49,37.51,74776.0,37.63,37.69,37.49,37.51,74776.0
2021-12-16 10:30:00,37.55,37.69,37.3,37.35,62984.0,37.55,37.69,37.3,37.35,62984.0
2021-12-16 10:35:00,37.39,37.43,36.99,36.99,67292.0,37.39,37.43,36.99,36.99,67292.0
2021-12-16 10:40:00,36.99,37.09,36.91,36.94,59260.0,36.99,37.09,36.91,36.94,59260.0
2021-12-16 10:45:00,36.96,37.27,36.75,37.23,102328.0,36.96,37.27,36.75,37.23,102328.0
2021-12-16 10:50:00,37.24,37.46,37.16,37.37,45664.0,37.24,37.46,37.16,37.37,45664.0
2021-12-16 10:55:00,37.31,37.63,37.13,37.13,48840.0,37.31,37.63,37.13,37.13,48840.0
2021-12-16 11:00:00,37.1,37.11,36.73,36.79,131056.0,37.1,37.11,36.73,36.79,131056.0
2021-12-16 11:05:00,36.75,36.89,36.62,36.75,64900.0,36.75,36.89,36.62,36.75,64900.0
2021-12-16 11:10:00,36.78,36.78,36.43,36.49,53268.0,36.78,36.78,36.43,36.49,53268.0
2021-12-16 11:15:00,36.58,36.69,36.43,36.45,73896.0,36.58,36.69,36.43,36.45,73896.0
2021-12-16 11:20:00,36.48,36.6,36.48,36.5,21196.0,36.48,36.6,36.48,36.5,21196.0
2021-12-16 11:25:00,36.54,36.79,36.4,36.79,69376.0,36.54,36.79,36.4,36.79,69376.0
2021-12-16 11:30:00,36.83,36.85,36.38,36.38,56016.0,36.83,36.85,36.38,36.38,56016.0
2021-12-16 11:35:00,36.45,36.48,36.18,36.33,226900.0,36.45,36.48,36.18,36.33,226900.0
2021-12-16 11:40:00,36.34,36.46,36.17,36.43,67788.0,36.34,36.46,36.17,36.43,67788.0
2021-12-16 11:45:00,36.39,36.65,36.35,36.64,62620.0,36.39,36.65,36.35,36.64,62620.0
2021-12-16 11:50:00,36.64,36.75,36.55,36.62,40320.0,36.64,36.75,36.55,36.62,40320.0
2021-12-16 11:55:00,36.67,36.67,36.51,36.6,47768.0,36.67,36.67,36.51,36.6,47768.0
2021-12-16 12:00:00,36.6,36.94,36.6,36.87,87172.0,36.6,36.94,36.6,36.87,87172.0
2021-12-16 12:05:00,36.85,36.94,36.76,36.88,45752.0,36.85,36.94,36.76,36.88,45752.0
2021-12-16 12:10:00,36.91,36.91,36.54,36.56,45636.0,36.91,36.91,36.54,36.56,45636.0
2021-12-16 12:15:00,36.52,36.69,36.52,36.59,25756.0,36.52,36.69,36.52,36.59,25756.0
2021-12-16 12:20:00,36.62,36.8,36.56,36.66,57200.0,36.62,36.8,36.56,36.66,57200.0
2021-12-16 12:25:00,36.6,36.81,36.6,36.77,23764.0,36.6,36.81,36.6,36.77,23764.0
2021-12-16 12:30:00,36.75,36.76,36.41,36.45,22316.0,36.75,36.76,36.41,36.45,22316.0
2021-12-16 12:35:00,36.48,36.54,36.38,36.38,15560.0,36.48,36.54,36.38,36.38,15560.0
2021-12-16 12:40:00,36.37,36.5,36.24,36.25,32448.0,36.37,36.5,36.24,36.25,32448.0
2021-12-16 12:45:00,36.28,36.31,36.02,36.02,38368.0,36.28,36.31,36.02,36.02,38368.0
2021-12-16 12:50:00,36.04,36.16,35.93,35.93,73240.0,36.04,36.16,35.93,35.93,73240.0
2021-12-16 12:55:00,35.91,35.98,35.9,35.9,31388.0,35.91,35.98,35.9,35.9,31388.0
2021-12-16 13:00:00,35.88,36.12,35.84,36.1,45320.0,35.88,36.12,35.84,36.1,45320.0
2021-12-16 13:05:00,36.1,36.58,36.09,36.49,94332.0,36.1,36.58,36.09,36.49,94332.0
2021-12-16 13:10:00,36.54,36.69,36.46,36.58,60384.0,36.54,36.69,36.46,36.58,60384.0
2021-12-16 13:15:00,36.52,36.73,36.29,36.58,82856.0,36.52,36.73,36.29,36.58,82856.0
2021-12-16 13:20:00,36.57,36.57,36.32,36.35,33568.0,36.57,36.57,36.32,36.35,33568.0
2021-12-16 13:25:00,36.36,36.57,36.36,36.44,58792.0,36.36,36.57,36.36,36.44,58792.0
2021-12-16 13:30:00,36.4,36.61,36.3,36.3,41184.0,36.4,36.61,36.3,36.3,41184.0
2021-12-16 13:35:00,36.28,36.39,36.25,36.37,20924.0,36.28,36.39,36.25,36.37,20924.0
2021-12-16 13:40:00,36.37,36.37,36.28,36.34,21992.0,36.37,36.37,36.28,36.34,21992.0
2021-12-16 13:45:00,36.32,36.51,36.32,36.47,29668.0,36.32,36.51,36.32,36.47,29668.0
2021-12-16 13:50:00,36.49,36.72,36.44,36.58,57088.0,36.49,36.72,36.44,36.58,57088.0
2021-12-16 13:55:00,36.63,36.73,36.5,36.58,17936.0,36.63,36.73,36.5,36.58,17936.0
2021-12-16 14:00:00,36.55,36.55,36.34,36.4,20696.0,36.55,36.55,36.34,36.4,20696.0
2021-12-16 14:05:00,36.4,36.49,36.39,36.39,21964.0,36.4,36.49,36.39,36.39,21964.0
2021-12-16 14:10:00,36.41,36.41,36.2,36.23,24304.0,36.41,36.41,36.2,36.23,24304.0
2021-12-16 14:15:00,36.22,36.25,36.0,36.06,32268.0,36.22,36.25,36.0,36.06,32268.0
2021-12-16 14:20:00,36.01,36.13,35.99,36.0,27396.0,36.01,36.13,35.99,36.0,27396.0
2021-12-16 14:25:00,36.02,36.16,36.02,36.07,9152.0,36.02,36.16,36.02,36.07,9152.0
2021-12-16 14:30:00,36.1,36.24,36.0,36.0,33096.0,36.1,36.24,36.0,36.0,33096.0
2021-12-16 14:35:00,36.0,36.16,35.93,36.05,32496.0,36.0,36.16,35.93,36.05,32496.0
2021-12-16 14:40:00,36.02,36.1,35.76,35.76,45704.0,36.02,36.1,35.76,35.76,45704.0
2021-12-16 14:45:00,35.76,35.79,35.55,35.6,76860.0,35.76,35.79,35.55,35.6,76860.0
2021-12-16 14:50:00,35.56,35.72,35.53,35.58,38224.0,35.56,35.72,35.53,35.58,38224.0
2021-12-16 14:55:00,35.57,35.75,35.56,35.74,34652.0,35.57,35.75,35.56,35.74,34652.0
2021-12-16 15:00:00,35.72,35.75,35.63,35.7,51720.0,35.72,35.75,35.63,35.7,51720.0
2021-12-16 15:05:00,35.79,35.98,35.76,35.77,51320.0,35.79,35.98,35.76,35.77,51320.0
2021-12-16 15:10:00,35.76,35.9,35.67,35.9,30288.0,35.76,35.9,35.67,35.9,30288.0
2021-12-16 15:15:00,35.93,35.98,35.88,35.96,29852.0,35.93,35.98,35.88,35.96,29852.0
2021-12-16 15:20:00,36.0,36.27,36.0,36.19,107144.0,36.0,36.27,36.0,36.19,107144.0
2021-12-16 15:25:00,36.24,36.63,36.24,36.43,108352.0,36.24,36.63,36.24,36.43,108352.0
2021-12-16 15:30:00,36.53,36.7,36.35,36.54,74008.0,36.53,36.7,36.35,36.54,74008.0
2021-12-16 15:35:00,36.48,36.5,36.25,36.26,40096.0,36.48,36.5,36.25,36.26,40096.0
2021-12-16 15:40:00,36.26,36.41,36.06,36.09,56284.0,36.26,36.41,36.06,36.09,56284.0
2021-12-16 15:45:00,36.06,36.13,35.97,36.06,89508.0,36.06,36.13,35.97,36.06,89508.0
2021-12-16 15:50:00,36.13,36.42,36.08,36.16,126360.0,36.13,36.42,36.08,36.16,126360.0
2021-12-16 15:55:00,36.14,36.23,36.06,36.08,162804.0,36.14,36.23,36.06,36.08,162804.0
2021-12-17 09:30:00,35.94,36.18,35.63,36.14,238676.0,35.94,36.18,35.63,36.14,238676.0
2021-12-17 09:35:00,36.01,36.14,35.31,35.56,114572.0,36.01,36.14,35.31,35.56,114572.0
2021-12-17 09:40:00,35.5,35.55,35.05,35.11,131128.0,35.5,35.55,35.05,35.11,131128.0
2021-12-17 09:45:00,35.06,35.88,34.83,35.87,263316.0,35.06,35.88,34.83,35.87,263316.0
2021-12-17 09:50:00,35.87,36.13,35.7,35.86,112752.0,35.87,36.13,35.7,35.86,112752.0
2021-12-17 09:55:00,35.88,36.22,35.87,36.12,97572.0,35.88,36.22,35.87,36.12,97572.0
2021-12-17 10:00:00,36.05,36.08,35.81,36.04,68720.0,36.05,36.08,35.81,36.04,68720.0
2021-12-17 10:05:00,36.06,36.64,36.06,36.29,155544.0,36.06,36.64,36.06,36.29,155544.0
2021-12-17 10:10:00,36.26,36.65,36.26,36.49,92804.0,36.26,36.65,36.26,36.49,92804.0
2021-12-17 10:15:00,36.49,36.9,36.35,36.43,181748.0,36.49,36.9,36.35,36.43,181748.0
2021-12-17 10:20:00,36.49,36.8,36.39,36.39,99072.0,36.49,36.8,36.39,36.39,99072.0
2021-12-17 10:25:00,36.42,37.13,36.39,37.07,240204.0,36.42,37.13,36.39,37.07,240204.0
2021-12-17 10:30:00,37.07,37.9,36.86,37.54,333620.0,37.07,37.9,36.86,37.54,333620.0
2021-12-17 10:35:00,37.53,38.12,37.45,37.99,394560.0,37.53,38.12,37.45,37.99,394560.0
2021-12-17 10:40:00,37.99,38.57,37.94,38.4,409296.0,37.99,38.57,37.94,38.4,409296.0
2021-12-17 10:45:00,38.4,39.13,38.35,38.78,606472.0,38.4,39.13,38.35,38.78,606472.0
2021-12-17 10:50:00,38.75,38.8,38.13,38.47,296256.0,38.75,38.8,38.13,38.47,296256.0
2021-12-17 10:55:00,38.48,38.49,37.76,38.41,228076.0,38.48,38.49,37.76,38.41,228076.0
2021-12-17 11:00:00,38.32,38.58,38.28,38.36,110784.0,38.32,38.58,38.28,38.36,110784.0
2021-12-17 11:05:00,38.44,38.77,38.42,38.73,126640.0,38.44,38.77,38.42,38.73,126640.0
2021-12-17 11:10:00,38.71,39.12,38.64,39.08,161876.0,38.71,39.12,38.64,39.08,161876.0
2021-12-17 11:15:00,39.11,39.6,38.55,38.8,316052.0,39.11,39.6,38.55,38.8,316052.0
2021-12-17 11:20:00,38.85,38.96,38.6,38.75,132040.0,38.85,38.96,38.6,38.75,132040.0
2021-12-17 11:25:00,38.71,38.89,38.51,38.55,71744.0,38.71,38.89,38.51,38.55,71744.0
2021-12-17 11:30:00,38.59,38.62,38.08,38.17,118936.0,38.59,38.62,38.08,38.17,118936.0
2021-12-17 11:35:00,38.11,38.41,38.04,38.4,66552.0,38.11,38.41,38.04,38.4,66552.0
2021-12-17 11:40:00,38.38,38.38,38.1,38.13,17248.0,38.38,38.38,38.1,38.13,17248.0
2021-12-17 11:45:00,38.14,38.4,38.13,38.31,55540.0,38.14,38.4,38.13,38.31,55540.0
2021-12-17 11:50:00,38.18,38.64,38.18,38.49,51600.0,38.18,38.64,38.18,38.49,51600.0
2021-12-17 11:55:00,38.4,38.61,38.25,38.58,47040.0,38.4,38.61,38.25,38.58,47040.0
2021-12-17 12:00:00,38.56,38.62,37.91,38.03,111088.0,38.56,38.62,37.91,38.03,111088.0
2021-12-17 12:05:00,38.04,38.18,37.82,38.15,79476.0,38.04,38.18,37.82,38.15,79476.0
2021-12-17 12:10:00,38.18,38.59,38.18,38.52,76108.0,38.18,38.59,38.18,38.52,76108.0
2021-12-17 12:15:00,38.59,38.71,38.51,38.54,77356.0,38.59,38.71,38.51,38.54,77356.0
2021-12-17 12:20:00,38.49,38.74,38.45,38.6,91556.0,38.49,38.74,38.45,38.6,91556.0
2021-12-17 12:25:00,38.64,38.87,38.45,38.87,172024.0,38.64,38.87,38.45,38.87,172024.0
2021-12-17 12:30:00,38.81,39.05,38.75,38.92,147224.0,38.81,39.05,38.75,38.92,147224.0
2021-12-17 12:35:00,38.87,39.04,38.51,38.58,104728.0,38.87,39.04,38.51,38.58,104728.0
2021-12-17 12:40:00,38.65,38.87,38.58,38.79,46008.0,38.65,38.87,38.58,38.79,46008.0
2021-12-17 12:45:00,38.85,39.05,38.75,38.98,144860.0,38.85,39.05,38.75,38.98,144860.0
2021-12-17 12:50:00,38.94,39.12,38.82,39.07,152584.0,38.94,39.12,38.82,39.07,152584.0
2021-12-17 12:55:00,38.99,39.52,38.91,39.21,226616.0,38.99,39.52,38.91,39.21,226616.0
2021-12-17 13:00:00,39.17,39.42,39.14,39.37,136356.0,39.17,39.42,39.14,39.37,136356.0
2021-12-17 13:05:00,39.37,39.38,38.95,39.04,62252.0,39.37,39.38,38.95,39.04,62252.0
2021-12-17 13:10:00,39.06,39.3,38.75,38.81,176728.0,39.06,39.3,38.75,38.81,176728.0
2021-12-17 13:15:00,38.81,39.11,38.79,39.11,63348.0,38.81,39.11,38.79,39.11,63348.0
2021-12-17 13:20:00,39.1,39.23,38.94,39.22,33756.0,39.1,39.23,38.94,39.22,33756.0
2021-12-17 13:25:00,39.21,39.33,39.12,39.16,43376.0,39.21,39.33,39.12,39.16,43376.0
2021-12-17 13:30:00,39.14,39.34,39.08,39.3,75284.0,39.14,39.34,39.08,39.3,75284.0
2021-12-17 13:35:00,39.32,39.38,39.19,39.22,69580.0,39.32,39.38,39.19,39.22,69580.0
2021-12-17 13:40:00,39.22,39.28,39.08,39.08,41300.0,39.22,39.28,39.08,39.08,41300.0
2021-12-17 13:45:00,39.12,39.38,39.09,39.36,55580.0,39.12,39.38,39.09,39.36,55580.0
2021-12-17 13:50:00,39.35,39.57,39.31,39.53,162760.0,39.35,39.57,39.31,39.53,162760.0
2021-12-17 13:55:00,39.56,39.6,39.33,39.38,85000.0,39.56,39.6,39.33,39.38,85000.0
2021-12-17 14:00:00,39.4,39.4,39.27,39.3,31368.0,39.4,39.4,39.27,39.3,31368.0
2021-12-17 14:05:00,39.27,39.35,39.15,39.33,70820.0,39.27,39.35,39.15,39.33,70820.0
2021-12-17 14:10:00,39.27,39.42,39.26,39.38,37180.0,39.27,39.42,39.26,39.38,37180.0
2021-12-17 14:15:00,39.37,39.41,39.19,39.22,46984.0,39.37,39.41,39.19,39.22,46984.0
2021-12-17 14:20:00,39.24,39.24,39.02,39.08,63120.0,39.24,39.24,39.02,39.08,63120.0
2021-12-17 14:25:00,39.07,39.25,39.02,39.11,60944.0,39.07,39.25,39.02,39.11,60944.0
2021-12-17 14:30:00,39.13,39.42,39.13,39.28,53704.0,39.13,39.42,39.13,39.28,53704.0
2021-12-17 14:35:00,39.3,39.41,39.26,39.4,29364.0,39.3,39.41,39.26,39.4,29364.0
2021-12-17 14:40:00,39.4,39.57,39.38,39.56,102688.0,39.4,39.57,39.38,39.56,102688.0
2021-12-17 14:45:00,39.52,39.64,39.31,39.31,126696.0,39.52,39.64,39.31,39.31,126696.0
2021-12-17 14:50:00,39.36,39.38,39.18,39.23,39584.0,39.36,39.38,39.18,39.23,39584.0
2021-12-17 14:55:00,39.18,39.36,39.16,39.31,89180.0,39.18,39.36,39.16,39.31,89180.0
2021-12-17 15:00:00,39.28,39.44,39.13,39.15,98592.0,39.28,39.44,39.13,39.15,98592.0
2021-12-17 15:05:00,39.19,39.33,39.0,39.01,47244.0,39.19,39.33,39.0,39.01,47244.0
2021-12-17 15:10:00,39.09,39.16,38.99,39.08,47852.0,39.09,39.16,38.99,39.08,47852.0
2021-12-17 15:15:00,39.06,39.12,38.88,39.08,40104.0,39.06,39.12,38.88,39.08,40104.0
2021-12-17 15:20:00,39.1,39.19,39.03,39.03,59440.0,39.1,39.19,39.03,39.03,59440.0
2021-12-17 15:25:00,39.03,39.03,38.77,38.88,51420.0,39.03,39.03,38.77,38.88,51420.0
2021-12-17 15:30:00,38.88,38.9,38.51,38.6,93848.0,38.88,38.9,38.51,38.6,93848.0
2021-12-17 15:35:00,38.63,38.99,38.58,38.83,131772.0,38.63,38.99,38.58,38.83,131772.0
2021-12-17 15:40:00,38.87,39.13,38.87,38.92,66768.0,38.87,39.13,38.87,38.92,66768.0
2021-12-17 15:45:00,38.88,38.99,38.85,38.87,63708.0,38.88,38.99,38.85,38.87,63708.0
2021-12-17 15:50:00,38.85,39.33,38.71,39.32,203992.0,38.85,39.33,38.71,39.32,203992.0
2021-12-17 15:55:00,39.25,39.25,38.89,38.89,427880.0,39.25,39.25,38.89,38.89,427880.0
2021-12-20 09:30:00,38.3,39.48,37.78,39.47,278332.0,38.3,39.48,37.78,39.47,278332.0
2021-12-20 09:35:00,39.38,39.92,39.14,39.69,166324.0,39.38,39.92,39.14,39.69,166324.0
2021-12-20 09:40:00,39.61,39.67,38.31,38.38,232572.0,39.61,39.67,38.31,38.38,232572.0
2021-12-20 09:45:00,38.5,38.5,37.96,38.23,145732.0,38.5,38.5,37.96,38.23,145732.0
2021-12-20 09:50:00,38.08,38.22,37.78,38.1,85272.0,38.08,38.22,37.78,38.1,85272.0
2021-12-20 09:55:00,38.1,38.75,38.08,38.62,114744.0,38.1,38.75,38.08,38.62,114744.0
2021-12-20 10:00:00,38.58,38.72,38.13,38.26,57992.0,38.58,38.72,38.13,38.26,57992.0
2021-12-20 10:05:00,38.39,38.64,38.26,38.51,70464.0,38.39,38.64,38.26,38.51,70464.0
2021-12-20 10:10:00,38.55,38.84,38.1,38.77,94944.0,38.55,38.84,38.1,38.77,94944.0
2021-12-20 10:15:00,38.77,39.12,38.73,38.75,68984.0,38.77,39.12,38.73,38.75,68984.0
2021-12-20 10:20:00,38.75,38.88,38.27,38.41,52356.0,38.75,38.88,38.27,38.41,52356.0
2021-12-20 10:25:00,38.4,38.58,38.25,38.3,43408.0,38.4,38.58,38.25,38.3,43408.0
2021-12-20 10:30:00,38.31,38.31,37.95,38.06,75172.0,38.31,38.31,37.95,38.06,75172.0
2021-12-20 10:35:00,38.06,38.17,37.91,38.0,51372.0,38.06,38.17,37.91,38.0,51372.0
2021-12-20 10:40:00,38.02,38.11,37.81,38.03,72956.0,38.02,38.11,37.81,38.03,72956.0
2021-12-20 10:45:00,38.09,38.18,37.84,38.02,162776.0,38.09,38.18,37.84,38.02,162776.0
2021-12-20 10:50:00,38.02,38.24,37.83,37.93,149420.0,38.02,38.24,37.83,37.93,149420.0
2021-12-20 10:55:00,37.99,38.03,37.69,37.75,68472.0,37.99,38.03,37.69,37.75,68472.0
2021-12-20 11:00:00,37.74,37.83,37.53,37.53,76060.0,37.74,37.83,37.53,37.53,76060.0
2021-12-20 11:05:00,37.54,37.83,37.43,37.8,98504.0,37.54,37.83,37.43,37.8,98504.0
2021-12-20 11:10:00,37.77,37.79,37.56,37.63,44680.0,37.77,37.79,37.56,37.63,44680.0
2021-12-20 11:15:00,37.65,37.7,37.54,37.63,65276.0,37.65,37.7,37.54,37.63,65276.0
2021-12-20 11:20:00,37.58,37.79,37.54,37.79,79372.0,37.58,37.79,37.54,37.79,79372.0
2021-12-20 11:25:00,37.74,37.78,37.54,37.54,56452.0,37.74,37.78,37.54,37.54,56452.0
2021-12-20 11:30:00,37.6,37.83,37.55,37.81,56184.0,37.6,37.83,37.55,37.81,56184.0
2021-12-20 11:35:00,37.77,37.81,37.54,37.66,59424.0,37.77,37.81,37.54,37.66,59424.0
2021-12-20 11:40:00,37.6,37.75,37.45,37.62,41376.0,37.6,37.75,37.45,37.62,41376.0
2021-12-20 11:45:00,37.58,37.71,37.45,37.62,34796.0,37.58,37.71,37.45,37.62,34796.0
2021-12-20 11:50:00,37.64,37.88,37.63,37.7,62396.0,37.64,37.88,37.63,37.7,62396.0
2021-12-20 11:55:00,37.74,37.88,37.6,37.79,27188.0,37.74,37.88,37.6,37.79,27188.0
2021-12-20 12:00:00,37.78,37.82,37.67,37.82,14600.0,37.78,37.82,37.67,37.82,14600.0
2021-12-20 12:05:00,37.85,37.85,37.68,37.83,22696.0,37.85,37.85,37.68,37.83,22696.0
2021-12-20 12:10:00,37.76,37.9,37.67,37.67,27280.0,37.76,37.9,37.67,37.67,27280.0
2021-12-20 12:15:00,37.72,37.97,37.67,37.85,63752.0,37.72,37.97,37.67,37.85,63752.0
2021-12-20 12:20:00,37.83,37.83,37.67,37.67,22732.0,37.83,37.83,37.67,37.67,22732.0
2021-12-20 12:25:00,37.7,37.78,37.67,37.76,42536.0,37.7,37.78,37.67,37.76,42536.0
2021-12-20 12:30:00,37.78,37.79,37.67,37.75,39884.0,37.78,37.79,37.67,37.75,39884.0
2021-12-20 12:35:00,37.74,37.77,37.57,37.6,12592.0,37.74,37.77,37.57,37.6,12592.0
2021-12-20 12:40:00,37.59,37.68,37.59,37.63,15988.0,37.59,37.68,37.59,37.63,15988.0
2021-12-20 12:45:00,37.64,37.75,37.61,37.7,13588.0,37.64,37.75,37.61,37.7,13588.0
2021-12-20 12:50:00,37.68,37.76,37.55,37.76,19476.0,37.68,37.76,37.55,37.76,19476.0
2021-12-20 12:55:00,37.71,37.71,37.55,37.69,13024.0,37.71,37.71,37.55,37.69,13024.0
2021-12-20 13:00:00,37.63,37.63,37.58,37.58,3304.0,37.63,37.63,37.58,37.58,3304.0
2021-12-20 13:05:00,37.63,37.83,37.63,37.74,35572.0,37.63,37.83,37.63,37.74,35572.0
2021-12-20 13:10:00,37.77,37.77,37.66,37.77,14216.0,37.77,37.77,37.66,37.77,14216.0
2021-12-20 13:15:00,37.84,38.18,37.84,37.94,29152.0,37.84,38.18,37.84,37.94,29152.0
2021-12-20 13:20:00,37.93,37.98,37.93,37.93,16828.0,37.93,37.98,37.93,37.93,16828.0
2021-12-20 13:25:00,37.89,37.98,37.87,37.92,8108.0,37.89,37.98,37.87,37.92,8108.0
2021-12-20 13:30:00,37.97,38.04,37.85,37.86,36180.0,37.97,38.04,37.85,37.86,36180.0
2021-12-20 13:35:00,37.83,37.95,37.83,37.92,13272.0,37.83,37.95,37.83,37.92,13272.0
2021-12-20 13:40:00,38.03,38.15,38.0,38.08,20984.0,38.03,38.15,38.0,38.08,20984.0
2021-12-20 13:45:00,38.14,38.31,37.94,38.3,50736.0,38.14,38.31,37.94,38.3,50736.0
2021-12-20 13:50:00,38.35,38.42,38.23,38.34,34768.0,38.35,38.42,38.23,38.34,34768.0
2021-12-20 13:55:00,38.37,38.45,38.15,38.15,20700.0,38.37,38.45,38.15,38.15,20700.0
2021-12-20 14:00:00,38.17,38.31,38.12,38.2,26364.0,38.17,38.31,38.12,38.2,26364.0
2021-12-20 14:05:00,38.22,38.5,38.22,38.48,27696.0,38.22,38.5,38.22,38.48,27696.0
2021-12-20 14:10:00,38.47,38.51,38.38,38.44,17836.0,38.47,38.51,38.38,38.44,17836.0
2021-12-20 14:15:00,38.5,38.74,38.5,38.67,39424.0,38.5,38.74,38.5,38.67,39424.0
2021-12-20 14:20:00,38.62,38.62,38.48,38.54,16604.0,38.62,38.62,38.48,38.54,16604.0
2021-12-20 14:25:00,38.49,38.57,38.4,38.4,15492.0,38.49,38.57,38.4,38.4,15492.0
2021-12-20 14:30:00,38.5,38.5,38.35,38.45,17544.0,38.5,38.5,38.35,38.45,17544.0
2021-12-20 14:35:00,38.46,38.49,38.38,38.46,10184.0,38.46,38.49,38.38,38.46,10184.0
2021-12-20 14:40:00,38.4,38.6,38.4,38.52,16012.0,38.4,38.6,38.4,38.52,16012.0
2021-12-20 14:45:00,38.61,38.63,38.51,38.59,30120.0,38.61,38.63,38.51,38.59,30120.0
2021-12-20 14:50:00,38.54,38.82,38.54,38.79,23704.0,38.54,38.82,38.54,38.79,23704.0
2021-12-20 14:55:00,38.82,38.87,38.62,38.71,39288.0,38.82,38.87,38.62,38.71,39288.0
2021-12-20 15:00:00,38.79,39.12,38.74,39.04,109932.0,38.79,39.12,38.74,39.04,109932.0
2021-12-20 15:05:00,39.11,39.43,39.11,39.27,82704.0,39.11,39.43,39.11,39.27,82704.0
2021-12-20 15:10:00,39.31,39.31,39.05,39.13,43444.0,39.31,39.31,39.05,39.13,43444.0
2021-12-20 15:15:00,39.18,39.49,39.17,39.26,79820.0,39.18,39.49,39.17,39.26,79820.0
2021-12-20 15:20:00,39.31,39.46,39.31,39.38,17352.0,39.31,39.46,39.31,39.38,17352.0
2021-12-20 15:25:00,39.35,39.58,39.32,39.54,41124.0,39.35,39.58,39.32,39.54,41124.0
2021-12-20 15:30:00,39.54,39.56,39.34,39.38,49748.0,39.54,39.56,39.34,39.38,49748.0
2021-12-20 15:35:00,39.34,39.49,39.26,39.36,31344.0,39.34,39.49,39.26,39.36,31344.0
2021-12-20 15:40:00,39.29,39.42,39.21,39.28,49080.0,39.29,39.42,39.21,39.28,49080.0
2021-12-20 15:45:00,39.26,39.35,39.18,39.21,29752.0,39.26,39.35,39.18,39.21,29752.0
2021-12-20 15:50:00,39.26,39.37,39.13,39.17,45800.0,39.26,39.37,39.13,39.17,45800.0
2021-12-20 15:55:00,39.15,39.38,39.13,39.21,103412.0,39.15,39.38,39.13,39.21,103412.0
2021-12-21 09:30:00,39.27,39.65,38.94,39.0,140904.0,39.27,39.65,38.94,39.0,140904.0
2021-12-21 09:35:00,38.95,39.37,38.79,39.24,114648.0,38.95,39.37,38.79,39.24,114648.0
2021-12-21 09:40:00,39.24,39.75,39.02,39.75,134120.0,39.24,39.75,39.02,39.75,134120.0
2021-12-21 09:45:00,39.75,39.84,39.49,39.5,67916.0,39.75,39.84,39.49,39.5,67916.0
2021-12-21 09:50:00,39.38,39.57,39.02,39.18,71332.0,39.38,39.57,39.02,39.18,71332.0
2021-12-21 09:55:00,39.08,39.21,38.86,38.99,124380.0,39.08,39.21,38.86,38.99,124380.0
2021-12-21 10:00:00,38.99,39.12,38.83,39.0,90272.0,38.99,39.12,38.83,39.0,90272.0
2021-12-21 10:05:00,39.02,39.21,38.88,39.21,45880.0,39.02,39.21,38.88,39.21,45880.0
2021-12-21 10:10:00,39.13,39.18,38.97,39.09,59624.0,39.13,39.18,38.97,39.09,59624.0
2021-12-21 10:15:00,39.18,39.8,39.1,39.77,145620.0,39.18,39.8,39.1,39.77,145620.0
2021-12-21 10:20:00,39.75,40.06,39.25,39.34,223620.0,39.75,40.06,39.25,39.34,223620.0
2021-12-21 10:25:00,39.38,39.45,39.03,39.11,69332.0,39.38,39.45,39.03,39.11,69332.0
2021-12-21 10:30:00,39.1,39.43,39.1,39.14,45652.0,39.1,39.43,39.1,39.14,45652.0
2021-12-21 10:35:00,39.19,39.23,39.03,39.07,70132.0,39.19,39.23,39.03,39.07,70132.0
2021-12-21 10:40:00,39.18,39.4,39.13,39.38,33892.0,39.18,39.4,39.13,39.38,33892.0
2021-12-21 10:45:00,39.4,39.4,39.17,39.2,16188.0,39.4,39.4,39.17,39.2,16188.0
2021-12-21 10:50:00,39.2,39.66,39.2,39.49,57040.0,39.2,39.66,39.2,39.49,57040.0
2021-12-21 10:55:00,39.51,39.7,39.48,39.56,33676.0,39.51,39.7,39.48,39.56,33676.0
2021-12-21 11:00:00,39.51,39.51,39.16,39.17,77592.0,39.51,39.51,39.16,39.17,77592.0
2021-12-21 11:05:00,39.2,39.42,39.13,39.36,33856.0,39.2,39.42,39.13,39.36,33856.0
2021-12-21 11:10:00,39.34,39.34,39.11,39.17,14352.0,39.34,39.34,39.11,39.17,14352.0
2021-12-21 11:15:00,39.14,39.2,39.03,39.09,47220.0,39.14,39.2,39.03,39.09,47220.0
2021-12-21 11:20:00,39.09,39.45,39.04,39.17,80244.0,39.09,39.45,39.04,39.17,80244.0
2021-12-21 11:25:00,39.24,39.38,39.16,39.18,15824.0,39.24,39.38,39.16,39.18,15824.0
2021-12-21 11:30:00,39.16,39.29,39.12,39.22,40772.0,39.16,39.29,39.12,39.22,40772.0
2021-12-21 11:35:00,39.22,39.43,39.17,39.31,75540.0,39.22,39.43,39.17,39.31,75540.0
2021-12-21 11:40:00,39.29,39.43,39.27,39.35,47936.0,39.29,39.43,39.27,39.35,47936.0
2021-12-21 11:45:00,39.38,39.43,39.26,39.38,35376.0,39.38,39.43,39.26,39.38,35376.0
2021-12-21 11:50:00,39.38,39.47,39.34,39.41,18996.0,39.38,39.47,39.34,39.41,18996.0
2021-12-21 11:55:00,39.38,39.38,39.26,39.31,21604.0,39.38,39.38,39.26,39.31,21604.0
2021-12-21 12:00:00,39.34,39.46,39.03,39.22,93640.0,39.34,39.46,39.03,39.22,93640.0
2021-12-21 12:05:00,39.25,39.34,39.2,39.29,11480.0,39.25,39.34,39.2,39.29,11480.0
2021-12-21 12:10:00,39.21,39.29,39.21,39.21,12664.0,39.21,39.29,39.21,39.21,12664.0
2021-12-21 12:15:00,39.25,39.31,39.17,39.2,16124.0,39.25,39.31,39.17,39.2,16124.0
2021-12-21 12:20:00,39.15,39.22,39.12,39.12,33224.0,39.15,39.22,39.12,39.12,33224.0
2021-12-21 12:25:00,39.13,39.14,39.03,39.13,45048.0,39.13,39.14,39.03,39.13,45048.0
2021-12-21 12:30:00,39.15,39.22,39.05,39.08,31072.0,39.15,39.22,39.05,39.08,31072.0
2021-12-21 12:35:00,39.05,39.14,39.0,39.07,46856.0,39.05,39.14,39.0,39.07,46856.0
2021-12-21 12:40:00,39.01,39.03,38.87,38.9,29468.0,39.01,39.03,38.87,38.9,29468.0
2021-12-21 12:45:00,38.94,39.04,38.9,38.98,30160.0,38.94,39.04,38.9,38.98,30160.0
2021-12-21 12:50:00,38.99,39.06,38.99,39.06,11776.0,38.99,39.06,38.99,39.06,11776.0
2021-12-21 12:55:00,39.07,39.17,39.05,39.06,32496.0,39.07,39.17,39.05,39.06,32496.0
2021-12-21 13:00:00,39.0,39.07,38.99,38.99,29192.0,39.0,39.07,38.99,38.99,29192.0
2021-12-21 13:05:00,39.02,39.09,38.97,39.05,39880.0,39.02,39.09,38.97,39.05,39880.0
2021-12-21 13:10:00,39.02,39.13,39.0,39.06,6240.0,39.02,39.13,39.0,39.06,6240.0
2021-12-21 13:15:00,39.02,39.1,39.02,39.06,23644.0,39.02,39.1,39.02,39.06,23644.0
2021-12-21 13:20:00,39.05,39.22,39.05,39.21,14032.0,39.05,39.22,39.05,39.21,14032.0
2021-12-21 13:25:00,39.22,39.22,39.12,39.19,18596.0,39.22,39.22,39.12,39.19,18596.0
2021-12-21 13:30:00,39.15,39.18,39.1,39.1,20180.0,39.15,39.18,39.1,39.1,20180.0
2021-12-21 13:35:00,39.12,39.12,39.0,39.0,14040.0,39.12,39.12,39.0,39.0,14040.0
2021-12-21 13:40:00,39.0,39.08,38.97,39.02,41800.0,39.0,39.08,38.97,39.02,41800.0
2021-12-21 13:45:00,39.0,39.09,39.0,39.0,14328.0,39.0,39.09,39.0,39.0,14328.0
2021-12-21 13:50:00,39.07,39.08,38.97,39.0,57816.0,39.07,39.08,38.97,39.0,57816.0
2021-12-21 13:55:00,38.99,39.02,38.87,38.91,58240.0,38.99,39.02,38.87,38.91,58240.0
2021-12-21 14:00:00,38.93,38.98,38.88,38.9,26600.0,38.93,38.98,38.88,38.9,26600.0
2021-12-21 14:05:00,38.91,39.0,38.9,39.0,4132.0,38.91,39.0,38.9,39.0,4132.0
2021-12-21 14:10:00,38.98,39.01,38.95,38.97,6984.0,38.98,39.01,38.95,38.97,6984.0
2021-12-21 14:15:00,38.98,38.99,38.88,38.92,34936.0,38.98,38.99,38.88,38.92,34936.0
2021-12-21 14:20:00,38.94,39.03,38.89,39.0,31952.0,38.94,39.03,38.89,39.0,31952.0
2021-12-21 14:25:00,39.01,39.06,39.0,39.04,14508.0,39.01,39.06,39.0,39.04,14508.0
2021-12-21 14:30:00,39.05,39.21,39.05,39.13,13692.0,39.05,39.21,39.05,39.13,13692.0
2021-12-21 14:35:00,39.14,39.25,39.14,39.2,30680.0,39.14,39.25,39.14,39.2,30680.0
2021-12-21 14:40:00,39.23,39.31,39.23,39.29,19496.0,39.23,39.31,39.23,39.29,19496.0
2021-12-21 14:45:00,39.31,39.4,39.3,39.4,20824.0,39.31,39.4,39.3,39.4,20824.0
2021-12-21 14:50:00,39.5,39.5,39.37,39.41,24036.0,39.5,39.5,39.37,39.41,24036.0
2021-12-21 14:55:00,39.44,39.53,39.38,39.5,22856.0,39.44,39.53,39.38,39.5,22856.0
2021-12-21 15:00:00,39.47,39.6,39.44,39.57,14432.0,39.47,39.6,39.44,39.57,14432.0
2021-12-21 15:05:00,39.55,39.6,39.38,39.44,26760.0,39.55,39.6,39.38,39.44,26760.0
2021-12-21 15:10:00,39.43,39.48,39.4,39.4,14580.0,39.43,39.48,39.4,39.4,14580.0
2021-12-21 15:15:00,39.42,39.47,39.38,39.38,11608.0,39.42,39.47,39.38,39.38,11608.0
2021-12-21 15:20:00,39.41,39.41,39.25,39.3,24112.0,39.41,39.41,39.25,39.3,24112.0
2021-12-21 15:25:00,39.35,39.6,39.31,39.56,34932.0,39.35,39.6,39.31,39.56,34932.0
2021-12-21 15:30:00,39.56,39.57,39.29,39.4,34904.0,39.56,39.57,39.29,39.4,34904.0
2021-12-21 15:35:00,39.37,39.4,39.23,39.31,51500.0,39.37,39.4,39.23,39.31,51500.0
2021-12-21 15:40:00,39.32,39.33,39.19,39.22,17628.0,39.32,39.33,39.19,39.22,17628.0
2021-12-21 15:45:00,39.26,39.33,39.24,39.33,45752.0,39.26,39.33,39.24,39.33,45752.0
2021-12-21 15:50:00,39.34,39.48,39.31,39.43,52124.0,39.34,39.48,39.31,39.43,52124.0
2021-12-21 15:55:00,39.4,39.57,39.31,39.5,172980.0,39.4,39.57,39.31,39.5,172980.0
2021-12-22 09:30:00,39.58,39.65,39.23,39.28,82024.0,39.58,39.65,39.23,39.28,82024.0
2021-12-22 09:35:00,39.25,39.65,39.25,39.38,53352.0,39.25,39.65,39.25,39.38,53352.0
2021-12-22 09:40:00,39.32,39.67,39.15,39.57,175288.0,39.32,39.67,39.15,39.57,175288.0
2021-12-22 09:45:00,39.55,39.79,39.5,39.51,88360.0,39.55,39.79,39.5,39.51,88360.0
2021-12-22 09:50:00,39.55,39.63,39.29,39.42,45828.0,39.55,39.63,39.29,39.42,45828.0
2021-12-22 09:55:00,39.46,39.48,39.0,39.15,51680.0,39.46,39.48,39.0,39.15,51680.0
2021-12-22 10:00:00,39.13,39.3,39.0,39.21,31796.0,39.13,39.3,39.0,39.21,31796.0
2021-12-22 10:05:00,39.13,39.13,38.77,38.9,46760.0,39.13,39.13,38.77,38.9,46760.0
2021-12-22 10:10:00,38.9,39.05,38.79,39.05,32008.0,38.9,39.05,38.79,39.05,32008.0
2021-12-22 10:15:00,39.06,39.25,38.76,38.76,34892.0,39.06,39.25,38.76,38.76,34892.0
2021-12-22 10:20:00,38.76,39.07,38.75,39.01,67240.0,38.76,39.07,38.75,39.01,67240.0
2021-12-22 10:25:00,39.0,39.19,38.98,39.11,27208.0,39.0,39.19,38.98,39.11,27208.0
2021-12-22 10:30:00,39.02,39.11,38.93,39.1,12848.0,39.02,39.11,38.93,39.1,12848.0
2021-12-22 10:35:00,39.0,39.14,38.94,39.14,27488.0,39.0,39.14,38.94,39.14,27488.0
2021-12-22 10:40:00,39.07,39.07,38.89,38.94,16912.0,39.07,39.07,38.89,38.94,16912.0
2021-12-22 10:45:00,38.99,39.19,38.98,39.19,21188.0,38.99,39.19,38.98,39.19,21188.0
2021-12-22 10:50:00,39.12,39.56,39.1,39.56,141552.0,39.12,39.56,39.1,39.56,141552.0
2021-12-22 10:55:00,39.52,39.63,39.4,39.62,58476.0,39.52,39.63,39.4,39.62,58476.0
2021-12-22 11:00:00,39.56,39.67,39.44,39.45,38424.0,39.56,39.67,39.44,39.45,38424.0
2021-12-22 11:05:00,39.4,39.5,39.39,39.5,15648.0,39.4,39.5,39.39,39.5,15648.0
2021-12-22 11:10:00,39.46,39.57,39.43,39.47,17776.0,39.46,39.57,39.43,39.47,17776.0
2021-12-22 11:15:00,39.43,39.52,39.4,39.44,15932.0,39.43,39.52,39.4,39.44,15932.0
2021-12-22 11:20:00,39.4,39.44,39.24,39.3,17532.0,39.4,39.44,39.24,39.3,17532.0
2021-12-22 11:25:00,39.28,39.33,39.25,39.25,9128.0,39.28,39.33,39.25,39.25,9128.0
2021-12-22 11:30:00,39.3,39.39,39.27,39.35,18096.0,39.3,39.39,39.27,39.35,18096.0
2021-12-22 11:35:00,39.34,39.43,39.25,39.41,26604.0,39.34,39.43,39.25,39.41,26604.0
2021-12-22 11:40:00,39.45,39.45,39.29,39.38,15920.0,39.45,39.45,39.29,39.38,15920.0
2021-12-22 11:45:00,39.34,39.36,39.29,39.32,8300.0,39.34,39.36,39.29,39.32,8300.0
2021-12-22 11:50:00,39.34,39.43,39.33,39.36,26288.0,39.34,39.43,39.33,39.36,26288.0
2021-12-22 11:55:00,39.41,39.56,39.36,39.42,22236.0,39.41,39.56,39.36,39.42,22236.0
2021-12-22 12:00:00,39.45,39.6,39.42,39.6,6984.0,39.45,39.6,39.42,39.6,6984.0
2021-12-22 12:05:00,39.59,39.67,39.47,39.47,11684.0,39.59,39.67,39.47,39.47,11684.0
2021-12-22 12:10:00,39.45,39.49,39.35,39.39,10720.0,39.45,39.49,39.35,39.39,10720.0
2021-12-22 12:15:00,39.34,39.37,39.34,39.35,4080.0,39.34,39.37,39.34,39.35,4080.0
2021-12-22 12:20:00,39.35,39.37,39.24,39.28,8244.0,39.35,39.37,39.24,39.28,8244.0
2021-12-22 12:25:00,39.24,39.32,39.13,39.29,48788.0,39.24,39.32,39.13,39.29,48788.0
2021-12-22 12:30:00,39.26,39.29,39.18,39.18,5944.0,39.26,39.29,39.18,39.18,5944.0
2021-12-22 12:35:00,39.15,39.36,39.13,39.21,35620.0,39.15,39.36,39.13,39.21,35620.0
2021-12-22 12:40:00,39.17,39.24,39.13,39.21,7032.0,39.17,39.24,39.13,39.21,7032.0
2021-12-22 12:45:00,39.21,39.21,39.0,39.09,22144.0,39.21,39.21,39.0,39.09,22144.0
2021-12-22 12:50:00,39.07,39.07,38.56,38.65,82124.0,39.07,39.07,38.56,38.65,82124.0
2021-12-22 12:55:00,38.65,38.7,38.58,38.7,27200.0,38.65,38.7,38.58,38.7,27200.0
2021-12-22 13:00:00,38.66,38.71,38.56,38.61,28796.0,38.66,38.71,38.56,38.61,28796.0
2021-12-22 13:05:00,38.6,38.6,38.51,38.56,26680.0,38.6,38.6,38.51,38.56,26680.0
2021-12-22 13:10:00,38.57,38.58,38.51,38.55,15248.0,38.57,38.58,38.51,38.55,15248.0
2021-12-22 13:15:00,38.56,38.65,38.5,38.63,46348.0,38.56,38.65,38.5,38.63,46348.0
2021-12-22 13:20:00,38.61,38.69,38.55,38.6,22928.0,38.61,38.69,38.55,38.6,22928.0
2021-12-22 13:25:00,38.6,38.6,38.5,38.5,15568.0,38.6,38.6,38.5,38.5,15568.0
2021-12-22 13:30:00,38.47,38.54,38.44,38.54,6236.0,38.47,38.54,38.44,38.54,6236.0
2021-12-22 13:35:00,38.41,38.47,38.38,38.4,26460.0,38.41,38.47,38.38,38.4,26460.0
2021-12-22 13:40:00,38.38,38.4,38.13,38.18,51260.0,38.38,38.4,38.13,38.18,51260.0
2021-12-22 13:45:00,38.16,38.27,38.1,38.13,33828.0,38.16,38.27,38.1,38.13,33828.0
2021-12-22 13:50:00,38.13,38.2,38.07,38.08,14852.0,38.13,38.2,38.07,38.08,14852.0
2021-12-22 13:55:00,38.08,38.24,38.03,38.2,28120.0,38.08,38.24,38.03,38.2,28120.0
2021-12-22 14:00:00,38.21,38.27,38.16,38.18,26624.0,38.21,38.27,38.16,38.18,26624.0
2021-12-22 14:05:00,38.22,38.27,38.18,38.25,26012.0,38.22,38.27,38.18,38.25,26012.0
2021-12-22 14:10:00,38.24,38.39,38.24,38.31,11088.0,38.24,38.39,38.24,38.31,11088.0
2021-12-22 14:15:00,38.31,38.39,38.31,38.37,10424.0,38.31,38.39,38.31,38.37,10424.0
2021-12-22 14:20:00,38.35,38.39,38.3,38.3,9684.0,38.35,38.39,38.3,38.3,9684.0
2021-12-22 14:25:00,38.27,38.32,38.1,38.18,14168.0,38.27,38.32,38.1,38.18,14168.0
2021-12-22 14:30:00,38.2,38.35,38.17,38.17,25284.0,38.2,38.35,38.17,38.17,25284.0
2021-12-22 14:35:00,38.19,38.23,38.19,38.23,2392.0,38.19,38.23,38.19,38.23,2392.0
2021-12-22 14:40:00,38.25,38.34,38.24,38.34,4732.0,38.25,38.34,38.24,38.34,4732.0
2021-12-22 14:45:00,38.31,38.41,38.28,38.41,5996.0,38.31,38.41,38.28,38.41,5996.0
2021-12-22 14:50:00,38.42,38.54,38.24,38.5,71992.0,38.42,38.54,38.24,38.5,71992.0
2021-12-22 14:55:00,38.53,38.62,38.52,38.55,26920.0,38.53,38.62,38.52,38.55,26920.0
2021-12-22 15:00:00,38.54,38.56,38.44,38.47,7324.0,38.54,38.56,38.44,38.47,7324.0
2021-12-22 15:05:00,38.47,38.49,38.43,38.44,11724.0,38.47,38.49,38.43,38.44,11724.0
2021-12-22 15:10:00,38.46,38.51,38.44,38.49,17928.0,38.46,38.51,38.44,38.49,17928.0
2021-12-22 15:15:00,38.44,38.49,38.29,38.29,11796.0,38.44,38.49,38.29,38.29,11796.0
2021-12-22 15:20:00,38.26,38.32,38.25,38.28,27320.0,38.26,38.32,38.25,38.28,27320.0
2021-12-22 15:25:00,38.29,38.3,38.24,38.24,10680.0,38.29,38.3,38.24,38.24,10680.0
2021-12-22 15:30:00,38.25,38.33,38.21,38.29,46884.0,38.25,38.33,38.21,38.29,46884.0
2021-12-22 15:35:00,38.25,38.39,38.25,38.39,18512.0,38.25,38.39,38.25,38.39,18512.0
2021-12-22 15:40:00,38.41,38.47,38.38,38.43,19492.0,38.41,38.47,38.38,38.43,19492.0
2021-12-22 15:45:00,38.43,38.5,38.38,38.44,49584.0,38.43,38.5,38.38,38.44,49584.0
2021-12-22 15:50:00,38.5,38.61,38.47,38.52,58960.0,38.5,38.61,38.47,38.52,58960.0
2021-12-22 15:55:00,38.52,38.54,38.45,38.45,91508.0,38.52,38.54,38.45,38.45,91508.0
2021-12-23 09:30:00,38.5,38.75,38.25,38.35,67032.0,38.5,38.75,38.25,38.35,67032.0
2021-12-23 09:35:00,38.4,38.4,38.19,38.38,35868.0,38.4,38.4,38.19,38.38,35868.0
2021-12-23 09:40:00,38.27,38.4,37.63,37.76,154228.0,38.27,38.4,37.63,37.76,154228.0
2021-12-23 09:45:00,37.7,37.77,37.32,37.59,112692.0,37.7,37.77,37.32,37.59,112692.0
2021-12-23 09:50:00,37.6,37.75,37.04,37.35,102180.0,37.6,37.75,37.04,37.35,102180.0
2021-12-23 09:55:00,37.25,37.4,36.75,36.99,148600.0,37.25,37.4,36.75,36.99,148600.0
2021-12-23 10:00:00,37.07,37.27,36.78,36.78,62476.0,37.07,37.27,36.78,36.78,62476.0
2021-12-23 10:05:00,36.75,37.18,36.51,37.04,94948.0,36.75,37.18,36.51,37.04,94948.0
2021-12-23 10:10:00,37.08,37.22,37.04,37.19,52896.0,37.08,37.22,37.04,37.19,52896.0
2021-12-23 10:15:00,37.23,37.37,37.11,37.31,54396.0,37.23,37.37,37.11,37.31,54396.0
2021-12-23 10:20:00,37.3,37.8,37.23,37.48,132592.0,37.3,37.8,37.23,37.48,132592.0
2021-12-23 10:25:00,37.52,37.52,37.25,37.31,21364.0,37.52,37.52,37.25,37.31,21364.0
2021-12-23 10:30:00,37.31,37.49,37.24,37.31,38980.0,37.31,37.49,37.24,37.31,38980.0
2021-12-23 10:35:00,37.27,37.37,37.25,37.25,22384.0,37.27,37.37,37.25,37.25,22384.0
2021-12-23 10:40:00,37.26,37.54,37.26,37.5,37752.0,37.26,37.54,37.26,37.5,37752.0
2021-12-23 10:45:00,37.55,37.9,37.42,37.81,79228.0,37.55,37.9,37.42,37.81,79228.0
2021-12-23 10:50:00,37.88,37.95,37.66,37.84,27316.0,37.88,37.95,37.66,37.84,27316.0
2021-12-23 10:55:00,37.83,37.89,37.78,37.86,17832.0,37.83,37.89,37.78,37.86,17832.0
2021-12-23 11:00:00,37.88,37.98,37.79,37.9,21352.0,37.88,37.98,37.79,37.9,21352.0
2021-12-23 11:05:00,37.84,37.96,37.77,37.77,15160.0,37.84,37.96,37.77,37.77,15160.0
2021-12-23 11:10:00,37.83,37.96,37.83,37.84,14488.0,37.83,37.96,37.83,37.84,14488.0
2021-12-23 11:15:00,37.89,38.16,37.88,38.07,25808.0,37.89,38.16,37.88,38.07,25808.0
2021-12-23 11:20:00,38.07,38.17,38.04,38.14,23616.0,38.07,38.17,38.04,38.14,23616.0
2021-12-23 11:25:00,38.14,38.31,38.14,38.28,59240.0,38.14,38.31,38.14,38.28,59240.0
2021-12-23 11:30:00,38.35,38.55,38.27,38.39,66116.0,38.35,38.55,38.27,38.39,66116.0
2021-12-23 11:35:00,38.31,38.49,38.31,38.43,17860.0,38.31,38.49,38.31,38.43,17860.0
2021-12-23 11:40:00,38.4,38.49,38.29,38.37,47572.0,38.4,38.49,38.29,38.37,47572.0
2021-12-23 11:45:00,38.46,38.46,38.1,38.15,36600.0,38.46,38.46,38.1,38.15,36600.0
2021-12-23 11:50:00,38.11,38.15,38.02,38.08,9328.0,38.11,38.15,38.02,38.08,9328.0
2021-12-23 11:55:00,38.07,38.3,38.07,38.28,21700.0,38.07,38.3,38.07,38.28,21700.0
2021-12-23 12:00:00,38.28,38.36,38.26,38.26,19296.0,38.28,38.36,38.26,38.26,19296.0
2021-12-23 12:05:00,38.28,38.39,38.17,38.18,14908.0,38.28,38.39,38.17,38.18,14908.0
2021-12-23 12:10:00,38.23,38.26,38.13,38.26,12008.0,38.23,38.26,38.13,38.26,12008.0
2021-12-23 12:15:00,38.27,38.27,38.16,38.22,14644.0,38.27,38.27,38.16,38.22,14644.0
2021-12-23 12:20:00,38.22,38.39,38.22,38.34,18112.0,38.22,38.39,38.22,38.34,18112.0
2021-12-23 12:25:00,38.38,38.38,38.26,38.26,28760.0,38.38,38.38,38.26,38.26,28760.0
2021-12-23 12:30:00,38.22,38.22,38.2,38.21,5200.0,38.22,38.22,38.2,38.21,5200.0
2021-12-23 12:35:00,38.25,38.38,38.25,38.33,16600.0,38.25,38.38,38.25,38.33,16600.0
2021-12-23 12:40:00,38.3,38.35,38.27,38.27,7200.0,38.3,38.35,38.27,38.27,7200.0
2021-12-23 12:45:00,38.32,38.38,38.24,38.24,19088.0,38.32,38.38,38.24,38.24,19088.0
2021-12-23 12:50:00,38.2,38.23,38.13,38.23,15152.0,38.2,38.23,38.13,38.23,15152.0
2021-12-23 12:55:00,38.19,38.23,38.14,38.17,7720.0,38.19,38.23,38.14,38.17,7720.0
2021-12-23 13:00:00,38.23,38.25,38.21,38.22,7632.0,38.23,38.25,38.21,38.22,7632.0
2021-12-23 13:05:00,38.23,38.25,38.16,38.22,11040.0,38.23,38.25,38.16,38.22,11040.0
2021-12-23 13:10:00,38.17,38.2,37.88,38.0,19712.0,38.17,38.2,37.88,38.0,19712.0
2021-12-23 13:15:00,38.05,38.11,38.05,38.11,18476.0,38.05,38.11,38.05,38.11,18476.0
2021-12-23 13:20:00,38.12,38.25,38.12,38.23,12064.0,38.12,38.25,38.12,38.23,12064.0
2021-12-23 13:25:00,38.2,38.27,38.16,38.18,32952.0,38.2,38.27,38.16,38.18,32952.0
2021-12-23 13:30:00,38.18,38.18,38.05,38.08,23232.0,38.18,38.18,38.05,38.08,23232.0
2021-12-23 13:35:00,38.05,38.11,37.96,37.96,27284.0,38.05,38.11,37.96,37.96,27284.0
2021-12-23 13:40:00,37.97,38.09,37.94,38.06,19120.0,37.97,38.09,37.94,38.06,19120.0
2021-12-23 13:45:00,38.08,38.13,38.05,38.13,12320.0,38.08,38.13,38.05,38.13,12320.0
2021-12-23 13:50:00,38.11,38.18,38.11,38.16,2764.0,38.11,38.18,38.11,38.16,2764.0
2021-12-23 13:55:00,38.18,38.18,38.08,38.1,17772.0,38.18,38.18,38.08,38.1,17772.0
2021-12-23 14:00:00,38.13,38.13,38.02,38.02,6400.0,38.13,38.13,38.02,38.02,6400.0
2021-12-23 14:05:00,38.05,38.05,37.88,37.95,18692.0,38.05,38.05,37.88,37.95,18692.0
2021-12-23 14:10:00,37.95,37.96,37.92,37.93,7052.0,37.95,37.96,37.92,37.93,7052.0
2021-12-23 14:15:00,37.95,37.98,37.91,37.95,6588.0,37.95,37.98,37.91,37.95,6588.0
2021-12-23 14:20:00,37.99,38.04,37.99,38.01,7800.0,37.99,38.04,37.99,38.01,7800.0
2021-12-23 14:25:00,37.97,38.03,37.96,38.02,12320.0,37.97,38.03,37.96,38.02,12320.0
2021-12-23 14:30:00,38.02,38.05,37.91,37.97,10744.0,38.02,38.05,37.91,37.97,10744.0
2021-12-23 14:35:00,37.96,37.98,37.91,37.98,1600.0,37.96,37.98,37.91,37.98,1600.0
2021-12-23 14:40:00,37.97,38.03,37.93,37.99,10820.0,37.97,38.03,37.93,37.99,10820.0
2021-12-23 14:45:00,38.05,38.08,38.01,38.08,14756.0,38.05,38.08,38.01,38.08,14756.0
2021-12-23 14:50:00,38.09,38.11,37.91,37.91,23716.0,38.09,38.11,37.91,37.91,23716.0
2021-12-23 14:55:00,37.86,37.97,37.86,37.86,15164.0,37.86,37.97,37.86,37.86,15164.0
2021-12-23 15:00:00,37.87,37.87,37.7,37.72,29280.0,37.87,37.87,37.7,37.72,29280.0
2021-12-23 15:05:00,37.74,37.8,37.71,37.8,27064.0,37.74,37.8,37.71,37.8,27064.0
2021-12-23 15:10:00,37.81,37.93,37.81,37.88,12800.0,37.81,37.93,37.81,37.88,12800.0
2021-12-23 15:15:00,37.86,37.91,37.85,37.89,10800.0,37.86,37.91,37.85,37.89,10800.0
2021-12-23 15:20:00,37.87,37.89,37.8,37.82,13200.0,37.87,37.89,37.8,37.82,13200.0
2021-12-23 15:25:00,37.83,37.93,37.83,37.85,32608.0,37.83,37.93,37.83,37.85,32608.0
2021-12-23 15:30:00,37.82,37.82,37.64,37.64,20196.0,37.82,37.82,37.64,37.64,20196.0
2021-12-23 15:35:00,37.7,37.74,37.66,37.67,37576.0,37.7,37.74,37.66,37.67,37576.0
2021-12-23 15:40:00,37.69,37.82,37.69,37.81,19256.0,37.69,37.82,37.69,37.81,19256.0
2021-12-23 15:45:00,37.8,37.97,37.77,37.97,42364.0,37.8,37.97,37.77,37.97,42364.0
2021-12-23 15:50:00,38.0,38.13,37.97,38.07,42556.0,38.0,38.13,37.97,38.07,42556.0
2021-12-23 15:55:00,38.07,38.13,38.0,38.06,120296.0,38.07,38.13,38.0,38.06,120296.0
2021-12-27 09:30:00,38.0,38.16,37.28,37.51,173276.0,38.0,38.16,37.28,37.51,173276.0
2021-12-27 09:35:00,37.5,37.79,37.37,37.5,140000.0,37.5,37.79,37.37,37.5,140000.0
2021-12-27 09:40:00,37.51,37.62,37.04,37.06,80764.0,37.51,37.62,37.04,37.06,80764.0
2021-12-27 09:45:00,37.13,37.13,36.6,36.75,185352.0,37.13,37.13,36.6,36.75,185352.0
2021-12-27 09:50:00,36.7,36.75,35.71,35.71,279104.0,36.7,36.75,35.71,35.71,279104.0
2021-12-27 09:55:00,35.73,36.12,35.0,36.12,319200.0,35.73,36.12,35.0,36.12,319200.0
2021-12-27 10:00:00,36.12,36.71,36.01,36.27,225636.0,36.12,36.71,36.01,36.27,225636.0
2021-12-27 10:05:00,36.2,36.82,35.93,36.65,197232.0,36.2,36.82,35.93,36.65,197232.0
2021-12-27 10:10:00,36.71,36.79,36.5,36.64,76816.0,36.71,36.79,36.5,36.64,76816.0
2021-12-27 10:15:00,36.62,36.62,36.02,36.56,103656.0,36.62,36.62,36.02,36.56,103656.0
2021-12-27 10:20:00,36.58,36.58,36.33,36.46,53288.0,36.58,36.58,36.33,36.46,53288.0
2021-12-27 10:25:00,36.38,36.62,36.25,36.62,65672.0,36.38,36.62,36.25,36.62,65672.0
2021-12-27 10:30:00,36.58,36.87,36.42,36.79,73088.0,36.58,36.87,36.42,36.79,73088.0
2021-12-27 10:35:00,36.76,36.86,36.5,36.5,66296.0,36.76,36.86,36.5,36.5,66296.0
2021-12-27 10:40:00,36.53,36.55,36.31,36.41,45704.0,36.53,36.55,36.31,36.41,45704.0
2021-12-27 10:45:00,36.42,36.62,36.23,36.61,89188.0,36.42,36.62,36.23,36.61,89188.0
2021-12-27 10:50:00,36.61,36.67,36.48,36.51,41936.0,36.61,36.67,36.48,36.51,41936.0
2021-12-27 10:55:00,36.52,36.58,36.38,36.44,74996.0,36.52,36.58,36.38,36.44,74996.0
2021-12-27 11:00:00,36.42,36.62,36.29,36.56,70408.0,36.42,36.62,36.29,36.56,70408.0
2021-12-27 11:05:00,36.61,36.91,36.57,36.81,84828.0,36.61,36.91,36.57,36.81,84828.0
2021-12-27 11:10:00,36.86,37.11,36.8,37.05,76396.0,36.86,37.11,36.8,37.05,76396.0
2021-12-27 11:15:00,37.05,37.05,36.77,36.77,51152.0,37.05,37.05,36.77,36.77,51152.0
2021-12-27 11:20:00,36.8,37.1,36.76,37.07,34428.0,36.8,37.1,36.76,37.07,34428.0
2021-12-27 11:25:00,37.1,37.2,36.99,37.13,48688.0,37.1,37.2,36.99,37.13,48688.0
2021-12-27 11:30:00,37.16,37.18,37.01,37.07,21900.0,37.16,37.18,37.01,37.07,21900.0
2021-12-27 11:35:00,37.02,37.07,36.96,36.98,23980.0,37.02,37.07,36.96,36.98,23980.0
2021-12-27 11:40:00,37.06,37.24,36.96,37.09,49236.0,37.06,37.24,36.96,37.09,49236.0
2021-12-27 11:45:00,37.06,37.12,36.95,36.95,20792.0,37.06,37.12,36.95,36.95,20792.0
2021-12-27 11:50:00,36.93,37.01,36.93,37.0,19504.0,36.93,37.01,36.93,37.0,19504.0
2021-12-27 11:55:00,37.04,37.05,36.9,36.97,29292.0,37.04,37.05,36.9,36.97,29292.0
2021-12-27 12:00:00,36.94,36.94,36.8,36.84,36628.0,36.94,36.94,36.8,36.84,36628.0
2021-12-27 12:05:00,36.87,36.96,36.81,36.95,14852.0,36.87,36.96,36.81,36.95,14852.0
2021-12-27 12:10:00,36.93,37.13,36.92,37.08,48324.0,36.93,37.13,36.92,37.08,48324.0
2021-12-27 12:15:00,37.08,37.12,36.89,36.99,19524.0,37.08,37.12,36.89,36.99,19524.0
2021-12-27 12:20:00,36.99,36.99,36.85,36.97,8332.0,36.99,36.99,36.85,36.97,8332.0
2021-12-27 12:25:00,36.93,37.02,36.85,37.01,14028.0,36.93,37.02,36.85,37.01,14028.0
2021-12-27 12:30:00,37.02,37.12,36.95,36.95,15272.0,37.02,37.12,36.95,36.95,15272.0
2021-12-27 12:35:00,37.01,37.07,36.95,36.98,9032.0,37.01,37.07,36.95,36.98,9032.0
2021-12-27 12:40:00,36.98,37.15,36.95,37.12,16840.0,36.98,37.15,36.95,37.12,16840.0
2021-12-27 12:45:00,37.15,37.33,37.1,37.32,38240.0,37.15,37.33,37.1,37.32,38240.0
2021-12-27 12:50:00,37.36,37.37,37.08,37.14,33136.0,37.36,37.37,37.08,37.14,33136.0
2021-12-27 12:55:00,37.18,37.25,37.09,37.25,22060.0,37.18,37.25,37.09,37.25,22060.0
2021-12-27 13:00:00,37.23,37.23,37.14,37.21,15080.0,37.23,37.23,37.14,37.21,15080.0
2021-12-27 13:05:00,37.19,37.35,37.16,37.33,20388.0,37.19,37.35,37.16,37.33,20388.0
2021-12-27 13:10:00,37.33,37.39,37.25,37.36,45500.0,37.33,37.39,37.25,37.36,45500.0
2021-12-27 13:15:00,37.37,37.37,37.23,37.27,24932.0,37.37,37.37,37.23,37.27,24932.0
2021-12-27 13:20:00,37.25,37.33,37.24,37.33,16800.0,37.25,37.33,37.24,37.33,16800.0
2021-12-27 13:25:00,37.32,37.35,37.25,37.35,23808.0,37.32,37.35,37.25,37.35,23808.0
2021-12-27 13:30:00,37.34,37.35,37.18,37.25,20748.0,37.34,37.35,37.18,37.25,20748.0
2021-12-27 13:35:00,37.27,37.28,37.2,37.23,17392.0,37.27,37.28,37.2,37.23,17392.0
2021-12-27 13:40:00,37.21,37.24,37.17,37.21,27720.0,37.21,37.24,37.17,37.21,27720.0
2021-12-27 13:45:00,37.2,37.24,37.16,37.21,22756.0,37.2,37.24,37.16,37.21,22756.0
2021-12-27 13:50:00,37.19,37.23,37.13,37.14,15072.0,37.19,37.23,37.13,37.14,15072.0
2021-12-27 13:55:00,37.16,37.2,37.12,37.12,14508.0,37.16,37.2,37.12,37.12,14508.0
2021-12-27 14:00:00,37.12,37.12,37.01,37.04,32964.0,37.12,37.12,37.01,37.04,32964.0
2021-12-27 14:05:00,37.03,37.05,36.88,36.95,39352.0,37.03,37.05,36.88,36.95,39352.0
2021-12-27 14:10:00,36.95,36.95,36.88,36.95,16408.0,36.95,36.95,36.88,36.95,16408.0
2021-12-27 14:15:00,36.94,36.99,36.83,36.96,53072.0,36.94,36.99,36.83,36.96,53072.0
2021-12-27 14:20:00,36.97,37.16,36.96,37.05,26848.0,36.97,37.16,36.96,37.05,26848.0
2021-12-27 14:25:00,37.01,37.01,36.97,36.97,4428.0,37.01,37.01,36.97,36.97,4428.0
2021-12-27 14:30:00,36.96,37.06,36.95,37.04,9340.0,36.96,37.06,36.95,37.04,9340.0
2021-12-27 14:35:00,37.02,37.32,36.96,37.27,63548.0,37.02,37.32,36.96,37.27,63548.0
2021-12-27 14:40:00,37.23,37.44,37.14,37.42,36592.0,37.23,37.44,37.14,37.42,36592.0
2021-12-27 14:45:00,37.32,37.32,37.18,37.19,27144.0,37.32,37.32,37.18,37.19,27144.0
2021-12-27 14:50:00,37.2,37.22,37.09,37.09,10156.0,37.2,37.22,37.09,37.09,10156.0
2021-12-27 14:55:00,37.09,37.27,37.06,37.2,15820.0,37.09,37.27,37.06,37.2,15820.0
2021-12-27 15:00:00,37.19,37.21,37.07,37.08,14196.0,37.19,37.21,37.07,37.08,14196.0
2021-12-27 15:05:00,37.06,37.12,37.03,37.11,25080.0,37.06,37.12,37.03,37.11,25080.0
2021-12-27 15:10:00,37.1,37.14,37.04,37.1,16252.0,37.1,37.14,37.04,37.1,16252.0
2021-12-27 15:15:00,37.08,37.09,36.89,36.96,26568.0,37.08,37.09,36.89,36.96,26568.0
2021-12-27 15:20:00,36.99,36.99,36.88,36.92,14744.0,36.99,36.99,36.88,36.92,14744.0
2021-12-27 15:25:00,36.96,36.99,36.85,36.9,23212.0,36.96,36.99,36.85,36.9,23212.0
2021-12-27 15:30:00,36.9,36.9,36.75,36.87,22632.0,36.9,36.9,36.75,36.87,22632.0
2021-12-27 15:35:00,36.82,36.87,36.76,36.77,23544.0,36.82,36.87,36.76,36.77,23544.0
2021-12-27 15:40:00,36.8,37.02,36.79,36.95,30816.0,36.8,37.02,36.79,36.95,30816.0
2021-12-27 15:45:00,36.92,36.99,36.92,36.96,32920.0,36.92,36.99,36.92,36.96,32920.0
2021-12-27 15:50:00,36.98,37.07,36.94,37.04,50116.0,36.98,37.07,36.94,37.04,50116.0
2021-12-27 15:55:00,37.02,37.08,36.99,37.08,151816.0,37.02,37.08,36.99,37.08,151816.0
2021-12-28 09:30:00,36.88,37.86,36.75,37.83,181932.0,36.88,37.86,36.75,37.83,181932.0
2021-12-28 09:35:00,37.86,38.2,37.47,38.1,77932.0,37.86,38.2,37.47,38.1,77932.0
2021-12-28 09:40:00,38.14,38.35,37.65,37.83,80832.0,38.14,38.35,37.65,37.83,80832.0
2021-12-28 09:45:00,37.87,38.09,37.71,38.03,42936.0,37.87,38.09,37.71,38.03,42936.0
2021-12-28 09:50:00,37.98,38.72,37.82,38.44,158856.0,37.98,38.72,37.82,38.44,158856.0
2021-12-28 09:55:00,38.45,38.51,38.24,38.25,57580.0,38.45,38.51,38.24,38.25,57580.0
2021-12-28 10:00:00,38.25,38.89,38.11,38.79,112924.0,38.25,38.89,38.11,38.79,112924.0
2021-12-28 10:05:00,38.79,39.35,38.31,38.46,261084.0,38.79,39.35,38.31,38.46,261084.0
2021-12-28 10:10:00,38.35,38.7,37.84,38.03,141548.0,38.35,38.7,37.84,38.03,141548.0
2021-12-28 10:15:00,38.08,38.3,37.93,38.01,46604.0,38.08,38.3,37.93,38.01,46604.0
2021-12-28 10:20:00,38.04,38.13,37.81,37.87,49376.0,38.04,38.13,37.81,37.87,49376.0
2021-12-28 10:25:00,37.83,37.98,37.79,37.85,20348.0,37.83,37.98,37.79,37.85,20348.0
2021-12-28 10:30:00,37.86,38.13,37.86,37.95,32680.0,37.86,38.13,37.86,37.95,32680.0
2021-12-28 10:35:00,37.89,37.91,37.65,37.7,45308.0,37.89,37.91,37.65,37.7,45308.0
2021-12-28 10:40:00,37.76,38.0,37.69,37.7,45416.0,37.76,38.0,37.69,37.7,45416.0
2021-12-28 10:45:00,37.75,38.37,37.69,38.25,62368.0,37.75,38.37,37.69,38.25,62368.0
2021-12-28 10:50:00,38.13,38.34,38.05,38.29,34508.0,38.13,38.34,38.05,38.29,34508.0
2021-12-28 10:55:00,38.27,38.41,38.16,38.17,40960.0,38.27,38.41,38.16,38.17,40960.0
2021-12-28 11:00:00,38.17,38.36,38.02,38.04,25936.0,38.17,38.36,38.02,38.04,25936.0
2021-12-28 11:05:00,38.08,38.16,37.97,38.02,35848.0,38.08,38.16,37.97,38.02,35848.0
2021-12-28 11:10:00,38.07,38.13,37.68,37.72,44964.0,38.07,38.13,37.68,37.72,44964.0
2021-12-28 11:15:00,37.73,37.76,37.56,37.64,36396.0,37.73,37.76,37.56,37.64,36396.0
2021-12-28 11:20:00,37.62,37.82,37.56,37.62,30860.0,37.62,37.82,37.56,37.62,30860.0
2021-12-28 11:25:00,37.62,37.67,37.58,37.65,29580.0,37.62,37.67,37.58,37.65,29580.0
2021-12-28 11:30:00,37.67,37.69,37.53,37.56,32616.0,37.67,37.69,37.53,37.56,32616.0
2021-12-28 11:35:00,37.55,37.66,37.45,37.47,45264.0,37.55,37.66,37.45,37.47,45264.0
2021-12-28 11:40:00,37.5,37.54,37.33,37.42,17924.0,37.5,37.54,37.33,37.42,17924.0
2021-12-28 11:45:00,37.42,37.45,37.36,37.36,12288.0,37.42,37.45,37.36,37.36,12288.0
2021-12-28 11:50:00,37.4,37.65,37.38,37.61,42028.0,37.4,37.65,37.38,37.61,42028.0
2021-12-28 11:55:00,37.58,37.62,37.48,37.53,21900.0,37.58,37.62,37.48,37.53,21900.0
2021-12-28 12:00:00,37.51,37.53,37.37,37.51,16432.0,37.51,37.53,37.37,37.51,16432.0
2021-12-28 12:05:00,37.46,37.46,37.18,37.2,28272.0,37.46,37.46,37.18,37.2,28272.0
2021-12-28 12:10:00,37.18,37.33,37.18,37.33,13936.0,37.18,37.33,37.18,37.33,13936.0
2021-12-28 12:15:00,37.32,37.37,37.29,37.34,21640.0,37.32,37.37,37.29,37.34,21640.0
2021-12-28 12:20:00,37.37,37.37,37.24,37.33,10528.0,37.37,37.37,37.24,37.33,10528.0
2021-12-28 12:25:00,37.34,37.35,37.2,37.25,16196.0,37.34,37.35,37.2,37.25,16196.0
2021-12-28 12:30:00,37.25,37.33,37.15,37.22,21436.0,37.25,37.33,37.15,37.22,21436.0
2021-12-28 12:35:00,37.23,37.37,37.22,37.31,14488.0,37.23,37.37,37.22,37.31,14488.0
2021-12-28 12:40:00,37.28,37.72,37.28,37.72,82552.0,37.28,37.72,37.28,37.72,82552.0
2021-12-28 12:45:00,37.64,37.64,37.27,37.32,42888.0,37.64,37.64,37.27,37.32,42888.0
2021-12-28 12:50:00,37.27,37.58,37.25,37.27,53372.0,37.27,37.58,37.25,37.27,53372.0
2021-12-28 12:55:00,37.3,37.41,37.28,37.33,12116.0,37.3,37.41,37.28,37.33,12116.0
2021-12-28 13:00:00,37.25,37.45,37.25,37.42,24904.0,37.25,37.45,37.25,37.42,24904.0
2021-12-28 13:05:00,37.46,37.49,37.32,37.37,23408.0,37.46,37.49,37.32,37.37,23408.0
2021-12-28 13:10:00,37.42,37.57,37.38,37.44,28952.0,37.42,37.57,37.38,37.44,28952.0
2021-12-28 13:15:00,37.41,37.44,37.37,37.37,14400.0,37.41,37.44,37.37,37.37,14400.0
2021-12-28 13:20:00,37.35,37.41,37.35,37.37,15456.0,37.35,37.41,37.35,37.37,15456.0
2021-12-28 13:25:00,37.36,37.43,37.23,37.35,58220.0,37.36,37.43,37.23,37.35,58220.0
2021-12-28 13:30:00,37.35,37.35,37.25,37.33,13200.0,37.35,37.35,37.25,37.33,13200.0
2021-12-28 13:35:00,37.33,37.33,37.04,37.06,21700.0,37.33,37.33,37.04,37.06,21700.0
2021-12-28 13:40:00,37.06,37.16,36.96,37.08,39320.0,37.06,37.16,36.96,37.08,39320.0
2021-12-28 13:45:00,37.05,37.16,37.02,37.16,14392.0,37.05,37.16,37.02,37.16,14392.0
2021-12-28 13:50:00,37.18,37.19,37.0,37.0,11764.0,37.18,37.19,37.0,37.0,11764.0
2021-12-28 13:55:00,37.04,37.1,36.94,37.04,27688.0,37.04,37.1,36.94,37.04,27688.0
2021-12-28 14:00:00,36.97,37.04,36.88,36.93,22336.0,36.97,37.04,36.88,36.93,22336.0
2021-12-28 14:05:00,36.94,37.08,36.9,37.05,22608.0,36.94,37.08,36.9,37.05,22608.0
2021-12-28 14:10:00,37.02,37.13,37.02,37.13,17200.0,37.02,37.13,37.02,37.13,17200.0
2021-12-28 14:15:00,37.15,37.16,37.13,37.16,7400.0,37.15,37.16,37.13,37.16,7400.0
2021-12-28 14:20:00,37.18,37.18,37.1,37.13,16316.0,37.18,37.18,37.1,37.13,16316.0
2021-12-28 14:25:00,37.1,37.12,37.02,37.11,10492.0,37.1,37.12,37.02,37.11,10492.0
2021-12-28 14:30:00,37.1,37.11,37.04,37.04,4116.0,37.1,37.11,37.04,37.04,4116.0
2021-12-28 14:35:00,37.04,37.04,36.98,36.99,11232.0,37.04,37.04,36.98,36.99,11232.0
2021-12-28 14:40:00,36.99,37.06,36.96,36.96,49108.0,36.99,37.06,36.96,36.96,49108.0
2021-12-28 14:45:00,36.98,37.0,36.84,36.95,40540.0,36.98,37.0,36.84,36.95,40540.0
2021-12-28 14:50:00,36.97,36.97,36.75,36.85,35560.0,36.97,36.97,36.75,36.85,35560.0
2021-12-28 14:55:00,36.9,36.94,36.84,36.92,10328.0,36.9,36.94,36.84,36.92,10328.0
2021-12-28 15:00:00,36.91,36.94,36.85,36.85,7656.0,36.91,36.94,36.85,36.85,7656.0
2021-12-28 15:05:00,36.84,36.86,36.81,36.85,14284.0,36.84,36.86,36.81,36.85,14284.0
2021-12-28 15:10:00,36.85,36.91,36.76,36.91,27668.0,36.85,36.91,36.76,36.91,27668.0
2021-12-28 15:15:00,36.88,36.96,36.86,36.92,29280.0,36.88,36.96,36.86,36.92,29280.0
2021-12-28 15:20:00,36.88,36.99,36.88,36.99,36876.0,36.88,36.99,36.88,36.99,36876.0
2021-12-28 15:25:00,36.99,37.02,36.9,36.91,45012.0,36.99,37.02,36.9,36.91,45012.0
2021-12-28 15:30:00,36.89,36.98,36.81,36.85,48488.0,36.89,36.98,36.81,36.85,48488.0
2021-12-28 15:35:00,36.88,37.02,36.88,36.9,73916.0,36.88,37.02,36.88,36.9,73916.0
2021-12-28 15:40:00,36.92,36.99,36.88,36.91,43988.0,36.92,36.99,36.88,36.91,43988.0
2021-12-28 15:45:00,36.87,36.93,36.76,36.82,54080.0,36.87,36.93,36.76,36.82,54080.0
2021-12-28 15:50:00,36.79,36.95,36.63,36.68,93676.0,36.79,36.95,36.63,36.68,93676.0
2021-12-28 15:55:00,36.68,36.72,36.6,36.65,109088.0,36.68,36.72,36.6,36.65,109088.0
2021-12-29 09:30:00,36.96,37.68,36.83,37.45,114820.0,36.96,37.68,36.83,37.45,114820.0
2021-12-29 09:35:00,37.49,37.59,37.07,37.07,39916.0,37.49,37.59,37.07,37.07,39916.0
2021-12-29 09:40:00,37.07,37.2,36.73,36.73,44592.0,37.07,37.2,36.73,36.73,44592.0
2021-12-29 09:45:00,36.73,37.02,36.63,37.02,79620.0,36.73,37.02,36.63,37.02,79620.0
2021-12-29 09:50:00,37.05,37.23,36.88,36.9,43304.0,37.05,37.23,36.88,36.9,43304.0
2021-12-29 09:55:00,36.88,37.02,36.8,36.94,16008.0,36.88,37.02,36.8,36.94,16008.0
2021-12-29 10:00:00,36.9,36.9,35.93,36.0,238776.0,36.9,36.9,35.93,36.0,238776.0
2021-12-29 10:05:00,35.95,36.14,35.88,35.98,128624.0,35.95,36.14,35.88,35.98,128624.0
2021-12-29 10:10:00,35.94,36.0,35.77,36.0,105368.0,35.94,36.0,35.77,36.0,105368.0
2021-12-29 10:15:00,35.89,36.0,35.74,35.95,103636.0,35.89,36.0,35.74,35.95,103636.0
2021-12-29 10:20:00,35.94,36.3,35.85,36.26,76168.0,35.94,36.3,35.85,36.26,76168.0
2021-12-29 10:25:00,36.21,36.22,36.02,36.11,43312.0,36.21,36.22,36.02,36.11,43312.0
2021-12-29 10:30:00,36.06,36.12,35.75,35.78,64996.0,36.06,36.12,35.75,35.78,64996.0
2021-12-29 10:35:00,35.77,35.82,35.64,35.65,37180.0,35.77,35.82,35.64,35.65,37180.0
2021-12-29 10:40:00,35.64,36.07,35.54,35.94,57352.0,35.64,36.07,35.54,35.94,57352.0
2021-12-29 10:45:00,35.99,36.41,35.98,36.19,61052.0,35.99,36.41,35.98,36.19,61052.0
2021-12-29 10:50:00,36.13,36.23,36.03,36.11,19040.0,36.13,36.23,36.03,36.11,19040.0
2021-12-29 10:55:00,36.22,36.25,36.08,36.13,13988.0,36.22,36.25,36.08,36.13,13988.0
2021-12-29 11:00:00,36.13,36.25,36.01,36.22,40012.0,36.13,36.25,36.01,36.22,40012.0
2021-12-29 11:05:00,36.21,36.25,36.12,36.13,18928.0,36.21,36.25,36.12,36.13,18928.0
2021-12-29 11:10:00,36.13,36.31,36.09,36.24,19164.0,36.13,36.31,36.09,36.24,19164.0
2021-12-29 11:15:00,36.2,36.4,36.15,36.4,28980.0,36.2,36.4,36.15,36.4,28980.0
2021-12-29 11:20:00,36.42,36.68,36.41,36.6,37588.0,36.42,36.68,36.41,36.6,37588.0
2021-12-29 11:25:00,36.71,36.74,36.58,36.58,39580.0,36.71,36.74,36.58,36.58,39580.0
2021-12-29 11:30:00,36.62,36.69,36.54,36.57,30716.0,36.62,36.69,36.54,36.57,30716.0
2021-12-29 11:35:00,36.59,36.65,36.45,36.54,21124.0,36.59,36.65,36.45,36.54,21124.0
2021-12-29 11:40:00,36.54,36.7,36.52,36.64,16880.0,36.54,36.7,36.52,36.64,16880.0
2021-12-29 11:45:00,36.67,36.68,36.52,36.67,46684.0,36.67,36.68,36.52,36.67,46684.0
2021-12-29 11:50:00,36.66,37.0,36.66,36.89,81828.0,36.66,37.0,36.66,36.89,81828.0
2021-12-29 11:55:00,36.91,37.0,36.85,36.94,54548.0,36.91,37.0,36.85,36.94,54548.0
2021-12-29 12:00:00,36.97,37.0,36.8,36.98,29512.0,36.97,37.0,36.8,36.98,29512.0
2021-12-29 12:05:00,36.97,37.2,36.9,37.17,66356.0,36.97,37.2,36.9,37.17,66356.0
2021-12-29 12:10:00,37.17,37.6,37.13,37.47,162616.0,37.17,37.6,37.13,37.47,162616.0
2021-12-29 12:15:00,37.47,37.49,37.41,37.41,71796.0,37.47,37.49,37.41,37.41,71796.0
2021-12-29 12:20:00,37.41,37.47,37.4,37.46,82784.0,37.41,37.47,37.4,37.46,82784.0
2021-12-29 12:25:00,37.46,37.71,37.43,37.6,71824.0,37.46,37.71,37.43,37.6,71824.0
2021-12-29 12:30:00,37.63,37.69,37.54,37.66,39560.0,37.63,37.69,37.54,37.66,39560.0
2021-12-29 12:35:00,37.65,37.86,37.63,37.75,63332.0,37.65,37.86,37.63,37.75,63332.0
2021-12-29 12:40:00,37.75,37.79,37.63,37.77,51404.0,37.75,37.79,37.63,37.77,51404.0
2021-12-29 12:45:00,37.78,37.87,37.74,37.83,31024.0,37.78,37.87,37.74,37.83,31024.0
2021-12-29 12:50:00,37.85,37.92,37.72,37.83,57776.0,37.85,37.92,37.72,37.83,57776.0
2021-12-29 12:55:00,37.79,37.85,37.69,37.83,36516.0,37.79,37.85,37.69,37.83,36516.0
2021-12-29 13:00:00,37.77,37.81,37.72,37.77,30748.0,37.77,37.81,37.72,37.77,30748.0
2021-12-29 13:05:00,37.72,37.76,37.61,37.68,40312.0,37.72,37.76,37.61,37.68,40312.0
2021-12-29 13:10:00,37.66,38.31,37.66,38.31,113740.0,37.66,38.31,37.66,38.31,113740.0
2021-12-29 13:15:00,38.25,38.29,38.08,38.27,58464.0,38.25,38.29,38.08,38.27,58464.0
2021-12-29 13:20:00,38.27,38.27,38.13,38.13,29528.0,38.27,38.27,38.13,38.13,29528.0
2021-12-29 13:25:00,38.15,38.25,38.0,38.25,42620.0,38.15,38.25,38.0,38.25,42620.0
2021-12-29 13:30:00,38.27,38.45,38.25,38.35,62936.0,38.27,38.45,38.25,38.35,62936.0
2021-12-29 13:35:00,38.41,38.45,38.34,38.35,40320.0,38.41,38.45,38.34,38.35,40320.0
2021-12-29 13:40:00,38.35,38.38,38.1,38.14,54912.0,38.35,38.38,38.1,38.14,54912.0
2021-12-29 13:45:00,38.16,38.17,38.0,38.01,43336.0,38.16,38.17,38.0,38.01,43336.0
2021-12-29 13:50:00,37.97,38.02,37.88,37.97,33304.0,37.97,38.02,37.88,37.97,33304.0
2021-12-29 13:55:00,38.0,38.13,38.0,38.09,37496.0,38.0,38.13,38.0,38.09,37496.0
2021-12-29 14:00:00,38.1,38.12,37.99,38.05,20984.0,38.1,38.12,37.99,38.05,20984.0
2021-12-29 14:05:00,38.02,38.15,38.01,38.12,11328.0,38.02,38.15,38.01,38.12,11328.0
2021-12-29 14:10:00,38.16,38.51,38.15,38.47,55876.0,38.16,38.51,38.15,38.47,55876.0
2021-12-29 14:15:00,38.46,38.52,38.39,38.49,37500.0,38.46,38.52,38.39,38.49,37500.0
2021-12-29 14:20:00,38.48,38.52,38.34,38.38,50560.0,38.48,38.52,38.34,38.38,50560.0
2021-12-29 14:25:00,38.42,38.54,38.42,38.52,19820.0,38.42,38.54,38.42,38.52,19820.0
2021-12-29 14:30:00,38.49,38.74,38.49,38.63,73084.0,38.49,38.74,38.49,38.63,73084.0
2021-12-29 14:35:00,38.66,38.86,38.56,38.56,107244.0,38.66,38.86,38.56,38.56,107244.0
2021-12-29 14:40:00,38.56,38.66,38.52,38.63,46108.0,38.56,38.66,38.52,38.63,46108.0
2021-12-29 14:45:00,38.66,38.79,38.62,38.63,125120.0,38.66,38.79,38.62,38.63,125120.0
2021-12-29 14:50:00,38.7,38.87,38.67,38.84,133936.0,38.7,38.87,38.67,38.84,133936.0
2021-12-29 14:55:00,38.8,38.86,38.59,38.69,147932.0,38.8,38.86,38.59,38.69,147932.0
2021-12-29 15:00:00,38.69,38.84,38.6,38.6,244208.0,38.69,38.84,38.6,38.6,244208.0
2021-12-29 15:05:00,38.61,38.63,38.41,38.56,266492.0,38.61,38.63,38.41,38.56,266492.0
2021-12-29 15:10:00,38.55,38.58,38.17,38.21,255924.0,38.55,38.58,38.17,38.21,255924.0
2021-12-29 15:15:00,38.24,38.35,38.19,38.26,53980.0,38.24,38.35,38.19,38.26,53980.0
2021-12-29 15:20:00,38.27,38.34,38.13,38.13,44920.0,38.27,38.34,38.13,38.13,44920.0
2021-12-29 15:25:00,38.17,38.19,38.07,38.18,30244.0,38.17,38.19,38.07,38.18,30244.0
2021-12-29 15:30:00,38.23,38.46,38.21,38.46,42404.0,38.23,38.46,38.21,38.46,42404.0
2021-12-29 15:35:00,38.44,38.49,38.22,38.3,52840.0,38.44,38.49,38.22,38.3,52840.0
2021-12-29 15:40:00,38.3,38.33,38.2,38.26,72156.0,38.3,38.33,38.2,38.26,72156.0
2021-12-29 15:45:00,38.27,38.48,38.27,38.36,68056.0,38.27,38.48,38.27,38.36,68056.0
2021-12-29 15:50:00,38.41,38.45,38.27,38.37,70852.0,38.41,38.45,38.27,38.37,70852.0
2021-12-29 15:55:00,38.35,38.49,38.26,38.38,208544.0,38.35,38.49,38.26,38.38,208544.0
2021-12-30 09:30:00,37.75,38.54,37.5,38.42,110176.0,37.75,38.54,37.5,38.42,110176.0
2021-12-30 09:35:00,38.4,39.23,38.13,38.74,166152.0,38.4,39.23,38.13,38.74,166152.0
2021-12-30 09:40:00,38.62,38.8,38.16,38.25,67320.0,38.62,38.8,38.16,38.25,67320.0
2021-12-30 09:45:00,38.14,38.55,38.14,38.31,33812.0,38.14,38.55,38.14,38.31,33812.0
2021-12-30 09:50:00,38.33,38.66,38.2,38.66,40260.0,38.33,38.66,38.2,38.66,40260.0
2021-12-30 09:55:00,38.59,38.66,38.4,38.53,33568.0,38.59,38.66,38.4,38.53,33568.0
2021-12-30 10:00:00,38.56,38.62,38.27,38.41,16164.0,38.56,38.62,38.27,38.41,16164.0
2021-12-30 10:05:00,38.41,38.96,38.41,38.85,95244.0,38.41,38.96,38.41,38.85,95244.0
2021-12-30 10:10:00,38.85,39.0,38.63,38.84,37968.0,38.85,39.0,38.63,38.84,37968.0
2021-12-30 10:15:00,38.76,38.81,38.21,38.37,110160.0,38.76,38.81,38.21,38.37,110160.0
2021-12-30 10:20:00,38.38,38.48,38.29,38.3,60968.0,38.38,38.48,38.29,38.3,60968.0
2021-12-30 10:25:00,38.34,38.45,38.25,38.34,30788.0,38.34,38.45,38.25,38.34,30788.0
2021-12-30 10:30:00,38.34,38.47,38.25,38.41,33012.0,38.34,38.47,38.25,38.41,33012.0
2021-12-30 10:35:00,38.42,38.55,38.31,38.31,41416.0,38.42,38.55,38.31,38.31,41416.0
2021-12-30 10:40:00,38.38,38.44,38.32,38.38,17448.0,38.38,38.44,38.32,38.38,17448.0
2021-12-30 10:45:00,38.38,38.62,38.25,38.31,38436.0,38.38,38.62,38.25,38.31,38436.0
2021-12-30 10:50:00,38.31,38.41,38.25,38.27,15032.0,38.31,38.41,38.25,38.27,15032.0
2021-12-30 10:55:00,38.29,38.31,38.19,38.2,22908.0,38.29,38.31,38.19,38.2,22908.0
2021-12-30 11:00:00,38.19,38.25,38.05,38.19,25328.0,38.19,38.25,38.05,38.19,25328.0
2021-12-30 11:05:00,38.24,38.5,38.17,38.3,31656.0,38.24,38.5,38.17,38.3,31656.0
2021-12-30 11:10:00,38.32,38.55,38.25,38.43,34384.0,38.32,38.55,38.25,38.43,34384.0
2021-12-30 11:15:00,38.39,38.47,38.37,38.4,6592.0,38.39,38.47,38.37,38.4,6592.0
2021-12-30 11:20:00,38.44,38.44,38.28,38.31,30956.0,38.44,38.44,38.28,38.31,30956.0
2021-12-30 11:25:00,38.27,38.62,38.27,38.58,33712.0,38.27,38.62,38.27,38.58,33712.0
2021-12-30 11:30:00,38.58,38.58,38.43,38.5,20996.0,38.58,38.58,38.43,38.5,20996.0
2021-12-30 11:35:00,38.54,38.64,38.44,38.55,52248.0,38.54,38.64,38.44,38.55,52248.0
2021-12-30 11:40:00,38.58,38.59,38.5,38.51,62984.0,38.58,38.59,38.5,38.51,62984.0
2021-12-30 11:45:00,38.51,39.0,38.46,38.81,98800.0,38.51,39.0,38.46,38.81,98800.0
2021-12-30 11:50:00,38.8,38.95,38.78,38.95,145156.0,38.8,38.95,38.78,38.95,145156.0
2021-12-30 11:55:00,38.93,39.28,38.88,38.88,224028.0,38.93,39.28,38.88,38.88,224028.0
2021-12-30 12:00:00,38.89,39.08,38.84,39.0,114548.0,38.89,39.08,38.84,39.0,114548.0
2021-12-30 12:05:00,39.02,39.24,39.02,39.2,42012.0,39.02,39.24,39.02,39.2,42012.0
2021-12-30 12:10:00,39.24,39.33,39.16,39.31,49624.0,39.24,39.33,39.16,39.31,49624.0
2021-12-30 12:15:00,39.34,39.71,39.33,39.55,138012.0,39.34,39.71,39.33,39.55,138012.0
2021-12-30 12:20:00,39.62,39.67,39.46,39.66,63248.0,39.62,39.67,39.46,39.66,63248.0
2021-12-30 12:25:00,39.67,39.71,39.55,39.56,57488.0,39.67,39.71,39.55,39.56,57488.0
2021-12-30 12:30:00,39.5,39.5,39.42,39.43,51136.0,39.5,39.5,39.42,39.43,51136.0
2021-12-30 12:35:00,39.45,39.6,39.28,39.36,54452.0,39.45,39.6,39.28,39.36,54452.0
2021-12-30 12:40:00,39.35,39.41,39.3,39.3,23996.0,39.35,39.41,39.3,39.3,23996.0
2021-12-30 12:45:00,39.3,39.39,39.28,39.37,31524.0,39.3,39.39,39.28,39.37,31524.0
2021-12-30 12:50:00,39.38,39.45,39.31,39.38,32648.0,39.38,39.45,39.31,39.38,32648.0
2021-12-30 12:55:00,39.38,39.46,39.38,39.42,26472.0,39.38,39.46,39.38,39.42,26472.0
2021-12-30 13:00:00,39.4,39.66,39.4,39.57,47572.0,39.4,39.66,39.4,39.57,47572.0
2021-12-30 13:05:00,39.57,39.69,39.5,39.67,38240.0,39.57,39.69,39.5,39.67,38240.0
2021-12-30 13:10:00,39.7,39.81,39.65,39.73,69024.0,39.7,39.81,39.65,39.73,69024.0
2021-12-30 13:15:00,39.72,39.83,39.7,39.8,50088.0,39.72,39.83,39.7,39.8,50088.0
2021-12-30 13:20:00,39.82,39.88,39.42,39.43,107664.0,39.82,39.88,39.42,39.43,107664.0
2021-12-30 13:25:00,39.45,39.57,39.4,39.52,36660.0,39.45,39.57,39.4,39.52,36660.0
2021-12-30 13:30:00,39.52,40.0,39.48,39.91,142524.0,39.52,40.0,39.48,39.91,142524.0
2021-12-30 13:35:00,39.88,39.89,39.77,39.81,27436.0,39.88,39.89,39.77,39.81,27436.0
2021-12-30 13:40:00,39.83,39.94,39.69,39.69,23328.0,39.83,39.94,39.69,39.69,23328.0
2021-12-30 13:45:00,39.69,39.82,39.65,39.77,24024.0,39.69,39.82,39.65,39.77,24024.0
2021-12-30 13:50:00,39.75,39.88,39.68,39.82,13380.0,39.75,39.88,39.68,39.82,13380.0
2021-12-30 13:55:00,39.78,39.83,39.64,39.65,12748.0,39.78,39.83,39.64,39.65,12748.0
2021-12-30 14:00:00,39.69,39.69,39.52,39.55,16240.0,39.69,39.69,39.52,39.55,16240.0
2021-12-30 14:05:00,39.51,39.62,39.46,39.62,18696.0,39.51,39.62,39.46,39.62,18696.0
2021-12-30 14:10:00,39.6,39.62,39.51,39.61,9720.0,39.6,39.62,39.51,39.61,9720.0
2021-12-30 14:15:00,39.59,39.71,39.59,39.66,10868.0,39.59,39.71,39.59,39.66,10868.0
2021-12-30 14:20:00,39.66,39.66,39.63,39.64,4196.0,39.66,39.66,39.63,39.64,4196.0
2021-12-30 14:25:00,39.6,39.7,39.57,39.63,22280.0,39.6,39.7,39.57,39.63,22280.0
2021-12-30 14:30:00,39.65,39.73,39.63,39.67,10932.0,39.65,39.73,39.63,39.67,10932.0
2021-12-30 14:35:00,39.67,39.72,39.62,39.69,9216.0,39.67,39.72,39.62,39.69,9216.0
2021-12-30 14:40:00,39.68,39.7,39.63,39.67,4860.0,39.68,39.7,39.63,39.67,4860.0
2021-12-30 14:45:00,39.6,39.6,39.31,39.32,44244.0,39.6,39.6,39.31,39.32,44244.0
2021-12-30 14:50:00,39.29,39.29,39.07,39.19,51532.0,39.29,39.29,39.07,39.19,51532.0
2021-12-30 14:55:00,39.26,39.3,39.25,39.29,8216.0,39.26,39.3,39.25,39.29,8216.0
2021-12-30 15:00:00,39.27,39.28,39.02,39.02,33092.0,39.27,39.28,39.02,39.02,33092.0
2021-12-30 15:05:00,39.0,39.0,38.9,38.9,36176.0,39.0,39.0,38.9,38.9,36176.0
2021-12-30 15:10:00,38.92,38.98,38.82,38.98,39244.0,38.92,38.98,38.82,38.98,39244.0
2021-12-30 15:15:00,39.0,39.08,38.91,38.91,18612.0,39.0,39.08,38.91,38.91,18612.0
2021-12-30 15:20:00,38.91,38.91,38.79,38.86,30752.0,38.91,38.91,38.79,38.86,30752.0
2021-12-30 15:25:00,38.84,39.0,38.84,38.93,14740.0,38.84,39.0,38.84,38.93,14740.0
2021-12-30 15:30:00,38.91,38.96,38.84,38.85,23652.0,38.91,38.96,38.84,38.85,23652.0
2021-12-30 15:35:00,38.84,38.96,38.76,38.79,63860.0,38.84,38.96,38.76,38.79,63860.0
2021-12-30 15:40:00,38.8,38.84,38.75,38.84,18652.0,38.8,38.84,38.75,38.84,18652.0
2021-12-30 15:45:00,38.8,38.92,38.79,38.91,29164.0,38.8,38.92,38.79,38.91,29164.0
2021-12-30 15:50:00,38.9,38.99,38.35,38.71,230840.0,38.9,38.99,38.35,38.71,230840.0
2021-12-30 15:55:00,38.74,38.88,38.62,38.8,191820.0,38.74,38.88,38.62,38.8,191820.0
2021-12-31 09:30:00,38.41,39.14,38.28,38.99,69324.0,38.41,39.14,38.28,38.99,69324.0
2021-12-31 09:35:00,38.98,39.18,38.92,38.93,30540.0,38.98,39.18,38.92,38.93,30540.0
2021-12-31 09:40:00,38.93,38.99,38.65,38.74,30536.0,38.93,38.99,38.65,38.74,30536.0
2021-12-31 09:45:00,38.66,38.76,38.52,38.7,90572.0,38.66,38.76,38.52,38.7,90572.0
2021-12-31 09:50:00,38.74,39.09,38.7,38.96,51740.0,38.74,39.09,38.7,38.96,51740.0
2021-12-31 09:55:00,39.09,39.17,38.76,38.9,116088.0,39.09,39.17,38.76,38.9,116088.0
2021-12-31 10:00:00,38.86,38.99,38.5,38.7,42712.0,38.86,38.99,38.5,38.7,42712.0
2021-12-31 10:05:00,38.71,38.97,38.71,38.88,50620.0,38.71,38.97,38.71,38.88,50620.0
2021-12-31 10:10:00,38.87,38.89,38.58,38.64,37764.0,38.87,38.89,38.58,38.64,37764.0
2021-12-31 10:15:00,38.61,38.87,38.56,38.61,28988.0,38.61,38.87,38.56,38.61,28988.0
2021-12-31 10:20:00,38.57,38.58,38.39,38.45,34212.0,38.57,38.58,38.39,38.45,34212.0
2021-12-31 10:25:00,38.45,38.49,38.23,38.27,72516.0,38.45,38.49,38.23,38.27,72516.0
2021-12-31 10:30:00,38.31,38.52,38.3,38.3,26368.0,38.31,38.52,38.3,38.3,26368.0
2021-12-31 10:35:00,38.28,38.55,38.27,38.55,23020.0,38.28,38.55,38.27,38.55,23020.0
2021-12-31 10:40:00,38.49,38.49,38.34,38.38,18168.0,38.49,38.49,38.34,38.38,18168.0
2021-12-31 10:45:00,38.44,38.55,38.41,38.54,52920.0,38.44,38.55,38.41,38.54,52920.0
2021-12-31 10:50:00,38.48,38.49,38.35,38.38,31952.0,38.48,38.49,38.35,38.38,31952.0
2021-12-31 10:55:00,38.38,38.45,38.25,38.25,25036.0,38.38,38.45,38.25,38.25,25036.0
2021-12-31 11:00:00,38.27,38.38,38.23,38.31,22284.0,38.27,38.38,38.23,38.31,22284.0
2021-12-31 11:05:00,38.35,38.35,38.22,38.32,13340.0,38.35,38.35,38.22,38.32,13340.0
2021-12-31 11:10:00,38.32,38.41,38.31,38.35,20784.0,38.32,38.41,38.31,38.35,20784.0
2021-12-31 11:15:00,38.39,38.59,38.34,38.58,61756.0,38.39,38.59,38.34,38.58,61756.0
2021-12-31 11:20:00,38.6,38.63,38.45,38.56,25256.0,38.6,38.63,38.45,38.56,25256.0
2021-12-31 11:25:00,38.56,38.75,38.54,38.72,40844.0,38.56,38.75,38.54,38.72,40844.0
2021-12-31 11:30:00,38.74,38.79,38.63,38.73,36516.0,38.74,38.79,38.63,38.73,36516.0
2021-12-31 11:35:00,38.71,38.77,38.69,38.77,10408.0,38.71,38.77,38.69,38.77,10408.0
2021-12-31 11:40:00,38.71,38.79,38.7,38.7,28144.0,38.71,38.79,38.7,38.7,28144.0
2021-12-31 11:45:00,38.66,38.72,38.61,38.69,22460.0,38.66,38.72,38.61,38.69,22460.0
2021-12-31 11:50:00,38.68,38.68,38.51,38.55,25788.0,38.68,38.68,38.51,38.55,25788.0
2021-12-31 11:55:00,38.52,38.6,38.44,38.49,16252.0,38.52,38.6,38.44,38.49,16252.0
2021-12-31 12:00:00,38.5,38.62,38.44,38.62,28440.0,38.5,38.62,38.44,38.62,28440.0
2021-12-31 12:05:00,38.59,38.59,38.37,38.48,29488.0,38.59,38.59,38.37,38.48,29488.0
2021-12-31 12:10:00,38.46,38.51,38.43,38.43,12736.0,38.46,38.51,38.43,38.43,12736.0
2021-12-31 12:15:00,38.43,38.51,38.41,38.44,14696.0,38.43,38.51,38.41,38.44,14696.0
2021-12-31 12:20:00,38.45,38.52,38.45,38.45,6632.0,38.45,38.52,38.45,38.45,6632.0
2021-12-31 12:25:00,38.47,38.6,38.45,38.5,32632.0,38.47,38.6,38.45,38.5,32632.0
2021-12-31 12:30:00,38.51,38.57,38.47,38.47,12528.0,38.51,38.57,38.47,38.47,12528.0
2021-12-31 12:35:00,38.47,38.47,38.37,38.41,16196.0,38.47,38.47,38.37,38.41,16196.0
2021-12-31 12:40:00,38.43,38.49,38.41,38.42,12756.0,38.43,38.49,38.41,38.42,12756.0
2021-12-31 12:45:00,38.36,38.4,38.33,38.36,6404.0,38.36,38.4,38.33,38.36,6404.0
2021-12-31 12:50:00,38.32,38.33,38.24,38.3,27548.0,38.32,38.33,38.24,38.3,27548.0
2021-12-31 12:55:00,38.27,38.38,38.27,38.33,15888.0,38.27,38.38,38.27,38.33,15888.0
2021-12-31 13:00:00,38.36,38.36,38.31,38.31,20708.0,38.36,38.36,38.31,38.31,20708.0
2021-12-31 13:05:00,38.32,38.35,38.15,38.15,26384.0,38.32,38.35,38.15,38.15,26384.0
2021-12-31 13:10:00,38.17,38.26,38.14,38.16,18452.0,38.17,38.26,38.14,38.16,18452.0
2021-12-31 13:15:00,38.17,38.25,38.16,38.18,13572.0,38.17,38.25,38.16,38.18,13572.0
2021-12-31 13:20:00,38.16,38.21,38.04,38.2,67812.0,38.16,38.21,38.04,38.2,67812.0
2021-12-31 13:25:00,38.18,38.21,37.99,37.99,22620.0,38.18,38.21,37.99,37.99,22620.0
2021-12-31 13:30:00,38.0,38.04,37.81,37.89,73196.0,38.0,38.04,37.81,37.89,73196.0
2021-12-31 13:35:00,37.93,37.93,37.75,37.83,66580.0,37.93,37.93,37.75,37.83,66580.0
2021-12-31 13:40:00,37.83,37.94,37.78,37.88,71504.0,37.83,37.94,37.78,37.88,71504.0
2021-12-31 13:45:00,37.95,37.97,37.78,37.83,40368.0,37.95,37.97,37.78,37.83,40368.0
2021-12-31 13:50:00,37.82,37.85,37.79,37.81,34120.0,37.82,37.85,37.79,37.81,34120.0
2021-12-31 13:55:00,37.83,37.87,37.79,37.8,32956.0,37.83,37.87,37.79,37.8,32956.0
2021-12-31 14:00:00,37.82,37.91,37.82,37.85,33452.0,37.82,37.91,37.82,37.85,33452.0
2021-12-31 14:05:00,37.84,37.85,37.74,37.8,24676.0,37.84,37.85,37.74,37.8,24676.0
2021-12-31 14:10:00,37.73,37.75,37.62,37.62,21848.0,37.73,37.75,37.62,37.62,21848.0
2021-12-31 14:15:00,37.64,37.65,37.44,37.51,87616.0,37.64,37.65,37.44,37.51,87616.0
2021-12-31 14:20:00,37.53,37.57,37.25,37.38,70940.0,37.53,37.57,37.25,37.38,70940.0
2021-12-31 14:25:00,37.34,37.45,37.34,37.4,30916.0,37.34,37.45,37.34,37.4,30916.0
2021-12-31 14:30:00,37.38,37.42,37.33,37.35,23888.0,37.38,37.42,37.33,37.35,23888.0
2021-12-31 14:35:00,37.37,37.39,37.23,37.28,74088.0,37.37,37.39,37.23,37.28,74088.0
2021-12-31 14:40:00,37.29,37.29,37.18,37.24,33708.0,37.29,37.29,37.18,37.24,33708.0
2021-12-31 14:45:00,37.27,37.27,37.18,37.19,41248.0,37.27,37.27,37.18,37.19,41248.0
2021-12-31 14:50:00,37.15,37.22,37.15,37.16,43872.0,37.15,37.22,37.15,37.16,43872.0
2021-12-31 14:55:00,37.16,37.21,37.1,37.12,32016.0,37.16,37.21,37.1,37.12,32016.0
2021-12-31 15:00:00,37.11,37.37,37.11,37.37,28444.0,37.11,37.37,37.11,37.37,28444.0
2021-12-31 15:05:00,37.35,37.45,37.31,37.36,48956.0,37.35,37.45,37.31,37.36,48956.0
2021-12-31 15:10:00,37.36,37.39,37.25,37.3,39372.0,37.36,37.39,37.25,37.3,39372.0
2021-12-31 15:15:00,37.32,37.4,37.31,37.38,52464.0,37.32,37.4,37.31,37.38,52464.0
2021-12-31 15:20:00,37.38,37.38,37.06,37.06,86504.0,37.38,37.38,37.06,37.06,86504.0
2021-12-31 15:25:00,37.06,37.29,37.06,37.26,45636.0,37.06,37.29,37.06,37.26,45636.0
2021-12-31 15:30:00,37.29,37.3,37.04,37.09,82516.0,37.29,37.3,37.04,37.09,82516.0
2021-12-31 15:35:00,37.08,37.24,37.08,37.19,36444.0,37.08,37.24,37.08,37.19,36444.0
2021-12-31 15:40:00,37.19,37.39,37.17,37.36,66392.0,37.19,37.39,37.17,37.36,66392.0
2021-12-31 15:45:00,37.35,37.38,37.13,37.13,78904.0,37.35,37.38,37.13,37.13,78904.0
2021-12-31 15:50:00,37.15,37.3,37.1,37.13,114036.0,37.15,37.3,37.1,37.13,114036.0
2021-12-31 15:55:00,37.08,37.15,37.02,37.04,208380.0,37.08,37.15,37.02,37.04,208380.0
2022-01-03 09:30:00,37.31,38.06,37.3,37.7,104044.0,37.31,38.06,37.3,37.7,104044.0
2022-01-03 09:35:00,37.75,38.08,37.75,37.91,42384.0,37.75,38.08,37.75,37.91,42384.0
2022-01-03 09:40:00,37.88,38.1,37.69,37.75,45448.0,37.88,38.1,37.69,37.75,45448.0
2022-01-03 09:45:00,37.77,37.91,37.51,37.61,60368.0,37.77,37.91,37.51,37.61,60368.0
2022-01-03 09:50:00,37.6,38.11,37.38,37.86,73196.0,37.6,38.11,37.38,37.86,73196.0
2022-01-03 09:55:00,37.93,38.22,37.87,38.05,30548.0,37.93,38.22,37.87,38.05,30548.0
2022-01-03 10:00:00,38.04,38.59,38.04,38.53,68920.0,38.04,38.59,38.04,38.53,68920.0
2022-01-03 10:05:00,38.48,38.61,38.25,38.33,44056.0,38.48,38.61,38.25,38.33,44056.0
2022-01-03 10:10:00,38.48,38.52,38.18,38.51,32724.0,38.48,38.52,38.18,38.51,32724.0
2022-01-03 10:15:00,38.58,38.73,38.44,38.54,70468.0,38.58,38.73,38.44,38.54,70468.0
2022-01-03 10:20:00,38.54,38.88,38.43,38.82,88916.0,38.54,38.88,38.43,38.82,88916.0
2022-01-03 10:25:00,38.81,39.09,38.74,38.83,114620.0,38.81,39.09,38.74,38.83,114620.0
2022-01-03 10:30:00,38.88,39.13,38.82,39.08,79528.0,38.88,39.13,38.82,39.08,79528.0
2022-01-03 10:35:00,39.07,39.22,38.89,39.19,86412.0,39.07,39.22,38.89,39.19,86412.0
2022-01-03 10:40:00,39.25,39.35,39.08,39.34,92432.0,39.25,39.35,39.08,39.34,92432.0
2022-01-03 10:45:00,39.34,39.71,39.33,39.67,145308.0,39.34,39.71,39.33,39.67,145308.0
2022-01-03 10:50:00,39.62,39.85,39.49,39.7,135292.0,39.62,39.85,39.49,39.7,135292.0
2022-01-03 10:55:00,39.64,39.65,39.14,39.27,108092.0,39.64,39.65,39.14,39.27,108092.0
2022-01-03 11:00:00,39.27,39.62,39.27,39.56,53140.0,39.27,39.62,39.27,39.56,53140.0
2022-01-03 11:05:00,39.52,39.82,39.49,39.54,66424.0,39.52,39.82,39.49,39.54,66424.0
2022-01-03 11:10:00,39.55,39.62,39.12,39.24,82784.0,39.55,39.62,39.12,39.24,82784.0
2022-01-03 11:15:00,39.2,39.42,39.12,39.34,24376.0,39.2,39.42,39.12,39.34,24376.0
2022-01-03 11:20:00,39.32,39.39,39.1,39.28,52052.0,39.32,39.39,39.1,39.28,52052.0
2022-01-03 11:25:00,39.21,39.26,39.07,39.26,44168.0,39.21,39.26,39.07,39.26,44168.0
2022-01-03 11:30:00,39.2,39.2,39.07,39.17,24092.0,39.2,39.2,39.07,39.17,24092.0
2022-01-03 11:35:00,39.13,39.13,38.88,38.88,38404.0,39.13,39.13,38.88,38.88,38404.0
2022-01-03 11:40:00,38.87,39.21,38.87,39.1,41188.0,38.87,39.21,38.87,39.1,41188.0
2022-01-03 11:45:00,39.1,39.21,39.09,39.09,32160.0,39.1,39.21,39.09,39.09,32160.0
2022-01-03 11:50:00,39.13,39.13,38.92,39.13,34368.0,39.13,39.13,38.92,39.13,34368.0
2022-01-03 11:55:00,39.14,39.14,38.94,39.02,30320.0,39.14,39.14,38.94,39.02,30320.0
2022-01-03 12:00:00,38.98,38.98,38.8,38.92,29692.0,38.98,38.98,38.8,38.92,29692.0
2022-01-03 12:05:00,38.92,39.0,38.88,38.95,29032.0,38.92,39.0,38.88,38.95,29032.0
2022-01-03 12:10:00,38.91,38.93,38.83,38.88,23788.0,38.91,38.93,38.83,38.88,23788.0
2022-01-03 12:15:00,38.9,38.91,38.76,38.83,18988.0,38.9,38.91,38.76,38.83,18988.0
2022-01-03 12:20:00,38.85,38.88,38.67,38.77,47404.0,38.85,38.88,38.67,38.77,47404.0
2022-01-03 12:25:00,38.77,38.78,38.59,38.68,33308.0,38.77,38.78,38.59,38.68,33308.0
2022-01-03 12:30:00,38.66,38.66,38.45,38.46,27032.0,38.66,38.66,38.45,38.46,27032.0
2022-01-03 12:35:00,38.49,38.63,38.48,38.49,12588.0,38.49,38.63,38.48,38.49,12588.0
2022-01-03 12:40:00,38.47,38.73,38.43,38.73,25840.0,38.47,38.73,38.43,38.73,25840.0
2022-01-03 12:45:00,38.7,38.74,38.64,38.73,16152.0,38.7,38.74,38.64,38.73,16152.0
2022-01-03 12:50:00,38.75,38.83,38.63,38.76,28184.0,38.75,38.83,38.63,38.76,28184.0
2022-01-03 12:55:00,38.81,38.84,38.73,38.8,15788.0,38.81,38.84,38.73,38.8,15788.0
2022-01-03 13:00:00,38.8,38.8,38.67,38.68,12936.0,38.8,38.8,38.67,38.68,12936.0
2022-01-03 13:05:00,38.71,38.74,38.6,38.61,10712.0,38.71,38.74,38.6,38.61,10712.0
2022-01-03 13:10:00,38.61,38.72,38.55,38.55,18132.0,38.61,38.72,38.55,38.55,18132.0
2022-01-03 13:15:00,38.57,38.59,38.38,38.49,29348.0,38.57,38.59,38.38,38.49,29348.0
2022-01-03 13:20:00,38.49,38.52,38.38,38.5,11540.0,38.49,38.52,38.38,38.5,11540.0
2022-01-03 13:25:00,38.5,38.52,38.45,38.5,18852.0,38.5,38.52,38.45,38.5,18852.0
2022-01-03 13:30:00,38.45,38.48,38.43,38.46,14944.0,38.45,38.48,38.43,38.46,14944.0
2022-01-03 13:35:00,38.48,38.53,38.42,38.46,17056.0,38.48,38.53,38.42,38.46,17056.0
2022-01-03 13:40:00,38.42,38.42,38.31,38.36,44600.0,38.42,38.42,38.31,38.36,44600.0
2022-01-03 13:45:00,38.38,38.38,38.24,38.27,13756.0,38.38,38.38,38.24,38.27,13756.0
2022-01-03 13:50:00,38.32,38.35,38.25,38.3,6148.0,38.32,38.35,38.25,38.3,6148.0
2022-01-03 13:55:00,38.26,38.39,38.22,38.39,11380.0,38.26,38.39,38.22,38.39,11380.0
2022-01-03 14:00:00,38.39,38.4,38.38,38.38,4496.0,38.39,38.4,38.38,38.38,4496.0
2022-01-03 14:05:00,38.42,38.47,38.4,38.4,7680.0,38.42,38.47,38.4,38.4,7680.0
2022-01-03 14:10:00,38.4,38.48,38.36,38.45,17460.0,38.4,38.48,38.36,38.45,17460.0
2022-01-03 14:15:00,38.47,38.47,38.38,38.39,13060.0,38.47,38.47,38.38,38.39,13060.0
2022-01-03 14:20:00,38.43,38.57,38.43,38.57,11340.0,38.43,38.57,38.43,38.57,11340.0
2022-01-03 14:25:00,38.56,38.64,38.38,38.44,39940.0,38.56,38.64,38.38,38.44,39940.0
2022-01-03 14:30:00,38.43,38.43,38.14,38.18,33176.0,38.43,38.43,38.14,38.18,33176.0
2022-01-03 14:35:00,38.16,38.2,38.01,38.08,34472.0,38.16,38.2,38.01,38.08,34472.0
2022-01-03 14:40:00,38.12,38.13,38.07,38.11,29832.0,38.12,38.13,38.07,38.11,29832.0
2022-01-03 14:45:00,38.11,38.16,38.09,38.09,7140.0,38.11,38.16,38.09,38.09,7140.0
2022-01-03 14:50:00,38.13,38.46,38.13,38.44,27228.0,38.13,38.46,38.13,38.44,27228.0
2022-01-03 14:55:00,38.41,38.48,38.4,38.4,28388.0,38.41,38.48,38.4,38.4,28388.0
2022-01-03 15:00:00,38.4,38.41,38.25,38.25,21168.0,38.4,38.41,38.25,38.25,21168.0
2022-01-03 15:05:00,38.31,38.32,38.13,38.21,50544.0,38.31,38.32,38.13,38.21,50544.0
2022-01-03 15:10:00,38.21,38.32,38.13,38.13,32872.0,38.21,38.32,38.13,38.13,32872.0
2022-01-03 15:15:00,38.12,38.16,38.06,38.13,18324.0,38.12,38.16,38.06,38.13,18324.0
2022-01-03 15:20:00,38.21,38.21,38.13,38.17,23280.0,38.21,38.21,38.13,38.17,23280.0
2022-01-03 15:25:00,38.14,38.21,38.04,38.05,23968.0,38.14,38.21,38.04,38.05,23968.0
2022-01-03 15:30:00,38.08,38.21,38.04,38.21,17800.0,38.08,38.21,38.04,38.21,17800.0
2022-01-03 15:35:00,38.16,38.2,38.05,38.13,24760.0,38.16,38.2,38.05,38.13,24760.0
2022-01-03 15:40:00,38.13,38.15,37.98,38.08,48628.0,38.13,38.15,37.98,38.08,48628.0
2022-01-03 15:45:00,38.08,38.16,38.08,38.15,25364.0,38.08,38.16,38.08,38.15,25364.0
2022-01-03 15:50:00,38.21,38.28,38.13,38.24,38160.0,38.21,38.28,38.13,38.24,38160.0
2022-01-03 15:55:00,38.19,38.26,37.99,38.26,116120.0,38.19,38.26,37.99,38.26,116120.0
2022-01-04 09:30:00,38.04,38.25,37.69,37.79,170332.0,38.04,38.25,37.69,37.79,170332.0
2022-01-04 09:35:00,37.81,38.09,37.51,37.89,96360.0,37.81,38.09,37.51,37.89,96360.0
2022-01-04 09:40:00,37.79,37.93,37.74,37.86,38872.0,37.79,37.93,37.74,37.86,38872.0
2022-01-04 09:45:00,37.9,38.03,37.65,37.86,33872.0,37.9,38.03,37.65,37.86,33872.0
2022-01-04 09:50:00,37.84,37.84,37.38,37.57,83392.0,37.84,37.84,37.38,37.57,83392.0
2022-01-04 09:55:00,37.57,37.65,37.38,37.39,71468.0,37.57,37.65,37.38,37.39,71468.0
2022-01-04 10:00:00,37.39,37.42,37.02,37.42,82456.0,37.39,37.42,37.02,37.42,82456.0
2022-01-04 10:05:00,37.38,37.38,36.98,37.05,93968.0,37.38,37.38,36.98,37.05,93968.0
2022-01-04 10:10:00,37.05,37.05,36.59,36.85,248448.0,37.05,37.05,36.59,36.85,248448.0
2022-01-04 10:15:00,36.95,37.22,36.7,37.22,74004.0,36.95,37.22,36.7,37.22,74004.0
2022-01-04 10:20:00,37.16,37.23,36.83,36.92,62664.0,37.16,37.23,36.83,36.92,62664.0
2022-01-04 10:25:00,36.88,36.95,36.51,36.75,77136.0,36.88,36.95,36.51,36.75,77136.0
2022-01-04 10:30:00,36.76,36.77,36.55,36.58,155464.0,36.76,36.77,36.55,36.58,155464.0
2022-01-04 10:35:00,36.55,36.64,36.38,36.48,93244.0,36.55,36.64,36.38,36.48,93244.0
2022-01-04 10:40:00,36.45,36.56,36.38,36.41,62964.0,36.45,36.56,36.38,36.41,62964.0
2022-01-04 10:45:00,36.41,36.43,36.12,36.14,174956.0,36.41,36.43,36.12,36.14,174956.0
2022-01-04 10:50:00,36.17,36.31,36.1,36.24,82884.0,36.17,36.31,36.1,36.24,82884.0
2022-01-04 10:55:00,36.24,36.24,35.93,36.05,75108.0,36.24,36.24,35.93,36.05,75108.0
2022-01-04 11:00:00,36.01,36.01,35.77,35.88,66784.0,36.01,36.01,35.77,35.88,66784.0
2022-01-04 11:05:00,35.88,36.0,35.76,35.94,107480.0,35.88,36.0,35.76,35.94,107480.0
2022-01-04 11:10:00,35.93,36.28,35.93,36.19,62072.0,35.93,36.28,35.93,36.19,62072.0
2022-01-04 11:15:00,36.13,36.57,36.11,36.5,71368.0,36.13,36.57,36.11,36.5,71368.0
2022-01-04 11:20:00,36.52,36.68,36.38,36.4,71528.0,36.52,36.68,36.38,36.4,71528.0
2022-01-04 11:25:00,36.29,36.49,36.25,36.32,45272.0,36.29,36.49,36.25,36.32,45272.0
2022-01-04 11:30:00,36.3,36.33,36.14,36.14,46128.0,36.3,36.33,36.14,36.14,46128.0
2022-01-04 11:35:00,36.13,36.45,36.09,36.45,50764.0,36.13,36.45,36.09,36.45,50764.0
2022-01-04 11:40:00,36.45,36.59,36.37,36.47,199856.0,36.45,36.59,36.37,36.47,199856.0
2022-01-04 11:45:00,36.48,36.59,36.43,36.52,39528.0,36.48,36.59,36.43,36.52,39528.0
2022-01-04 11:50:00,36.56,36.63,36.43,36.49,20068.0,36.56,36.63,36.43,36.49,20068.0
2022-01-04 11:55:00,36.53,36.63,36.34,36.34,26128.0,36.53,36.63,36.34,36.34,26128.0
2022-01-04 12:00:00,36.32,36.38,36.13,36.23,40848.0,36.32,36.38,36.13,36.23,40848.0
2022-01-04 12:05:00,36.22,36.22,36.0,36.08,54792.0,36.22,36.22,36.0,36.08,54792.0
2022-01-04 12:10:00,36.09,36.25,36.09,36.23,21692.0,36.09,36.25,36.09,36.23,21692.0
2022-01-04 12:15:00,36.24,36.49,36.24,36.43,44844.0,36.24,36.49,36.24,36.43,44844.0
2022-01-04 12:20:00,36.39,36.47,36.25,36.29,13784.0,36.39,36.47,36.25,36.29,13784.0
2022-01-04 12:25:00,36.33,36.38,36.3,36.36,7192.0,36.33,36.38,36.3,36.36,7192.0
2022-01-04 12:30:00,36.34,36.36,36.23,36.23,22712.0,36.34,36.36,36.23,36.23,22712.0
2022-01-04 12:35:00,36.24,36.34,36.18,36.3,20940.0,36.24,36.34,36.18,36.3,20940.0
2022-01-04 12:40:00,36.38,36.55,36.34,36.46,34068.0,36.38,36.55,36.34,36.46,34068.0
2022-01-04 12:45:00,36.45,36.49,36.13,36.19,75636.0,36.45,36.49,36.13,36.19,75636.0
2022-01-04 12:50:00,36.19,36.27,36.14,36.27,11316.0,36.19,36.27,36.14,36.27,11316.0
2022-01-04 12:55:00,36.27,36.35,36.17,36.21,27548.0,36.27,36.35,36.17,36.21,27548.0
2022-01-04 13:00:00,36.25,36.5,36.21,36.39,25876.0,36.25,36.5,36.21,36.39,25876.0
2022-01-04 13:05:00,36.4,36.57,36.36,36.43,55892.0,36.4,36.57,36.36,36.43,55892.0
2022-01-04 13:10:00,36.42,36.46,36.27,36.43,37460.0,36.42,36.46,36.27,36.43,37460.0
2022-01-04 13:15:00,36.45,36.55,36.3,36.4,103064.0,36.45,36.55,36.3,36.4,103064.0
2022-01-04 13:20:00,36.38,36.38,36.25,36.3,27608.0,36.38,36.38,36.25,36.3,27608.0
2022-01-04 13:25:00,36.3,36.41,36.3,36.39,10000.0,36.3,36.41,36.3,36.39,10000.0
2022-01-04 13:30:00,36.34,36.34,36.19,36.27,29656.0,36.34,36.34,36.19,36.27,29656.0
2022-01-04 13:35:00,36.28,36.34,36.2,36.2,43872.0,36.28,36.34,36.2,36.2,43872.0
2022-01-04 13:40:00,36.19,36.31,36.13,36.19,28980.0,36.19,36.31,36.13,36.19,28980.0
2022-01-04 13:45:00,36.21,36.23,36.1,36.2,14400.0,36.21,36.23,36.1,36.2,14400.0
2022-01-04 13:50:00,36.17,36.17,36.09,36.09,11284.0,36.17,36.17,36.09,36.09,11284.0
2022-01-04 13:55:00,36.09,36.13,35.98,36.02,41564.0,36.09,36.13,35.98,36.02,41564.0
2022-01-04 14:00:00,36.06,36.15,36.05,36.12,16272.0,36.06,36.15,36.05,36.12,16272.0
2022-01-04 14:05:00,36.12,36.26,36.1,36.11,26960.0,36.12,36.26,36.1,36.11,26960.0
2022-01-04 14:10:00,36.1,36.19,36.02,36.04,14232.0,36.1,36.19,36.02,36.04,14232.0
2022-01-04 14:15:00,36.08,36.38,36.03,36.38,19560.0,36.08,36.38,36.03,36.38,19560.0
2022-01-04 14:20:00,36.38,36.4,36.25,36.25,30384.0,36.38,36.4,36.25,36.25,30384.0
2022-01-04 14:25:00,36.27,36.3,36.25,36.29,8312.0,36.27,36.3,36.25,36.29,8312.0
2022-01-04 14:30:00,36.26,36.49,36.24,36.3,58112.0,36.26,36.49,36.24,36.3,58112.0
2022-01-04 14:35:00,36.3,36.35,36.25,36.35,75468.0,36.3,36.35,36.25,36.35,75468.0
2022-01-04 14:40:00,36.3,36.43,36.26,36.35,25240.0,36.3,36.43,36.26,36.35,25240.0
2022-01-04 14:45:00,36.36,36.46,36.35,36.35,21388.0,36.36,36.46,36.35,36.35,21388.0
2022-01-04 14:50:00,36.38,36.38,36.25,36.26,19104.0,36.38,36.38,36.25,36.26,19104.0
2022-01-04 14:55:00,36.22,36.37,36.22,36.35,25984.0,36.22,36.37,36.22,36.35,25984.0
2022-01-04 15:00:00,36.35,36.43,36.31,36.43,9560.0,36.35,36.43,36.31,36.43,9560.0
2022-01-04 15:05:00,36.41,36.52,36.32,36.5,53336.0,36.41,36.52,36.32,36.5,53336.0
2022-01-04 15:10:00,36.54,36.66,36.49,36.63,79108.0,36.54,36.66,36.49,36.63,79108.0
2022-01-04 15:15:00,36.66,36.77,36.65,36.66,20468.0,36.66,36.77,36.65,36.66,20468.0
2022-01-04 15:20:00,36.68,36.87,36.65,36.77,32704.0,36.68,36.87,36.65,36.77,32704.0
2022-01-04 15:25:00,36.76,36.85,36.68,36.79,25352.0,36.76,36.85,36.68,36.79,25352.0
2022-01-04 15:30:00,36.83,36.85,36.66,36.82,17324.0,36.83,36.85,36.66,36.82,17324.0
2022-01-04 15:35:00,36.79,36.9,36.69,36.9,49316.0,36.79,36.9,36.69,36.9,49316.0
2022-01-04 15:40:00,36.9,37.54,36.84,37.51,211812.0,36.9,37.54,36.84,37.51,211812.0
2022-01-04 15:45:00,37.5,37.58,37.1,37.12,47140.0,37.5,37.58,37.1,37.12,47140.0
2022-01-04 15:50:00,37.17,37.43,37.15,37.22,43000.0,37.17,37.43,37.15,37.22,43000.0
2022-01-04 15:55:00,37.2,37.35,37.14,37.15,155412.0,37.2,37.35,37.14,37.15,155412.0
2022-01-05 09:30:00,37.1,37.21,36.21,36.35,147172.0,37.1,37.21,36.21,36.35,147172.0
2022-01-05 09:35:00,36.31,36.62,36.19,36.26,72348.0,36.31,36.62,36.19,36.26,72348.0
2022-01-05 09:40:00,36.28,36.63,36.19,36.3,60644.0,36.28,36.63,36.19,36.3,60644.0
2022-01-05 09:45:00,36.3,36.48,36.22,36.38,46048.0,36.3,36.48,36.22,36.38,46048.0
2022-01-05 09:50:00,36.39,36.81,36.39,36.69,53528.0,36.39,36.81,36.39,36.69,53528.0
2022-01-05 09:55:00,36.59,36.59,36.27,36.52,78672.0,36.59,36.59,36.27,36.52,78672.0
2022-01-05 10:00:00,36.53,36.63,36.38,36.38,19860.0,36.53,36.63,36.38,36.38,19860.0
2022-01-05 10:05:00,36.41,36.46,36.26,36.37,43800.0,36.41,36.46,36.26,36.37,43800.0
2022-01-05 10:10:00,36.37,36.43,36.2,36.41,37492.0,36.37,36.43,36.2,36.41,37492.0
2022-01-05 10:15:00,36.41,36.45,36.25,36.27,26616.0,36.41,36.45,36.25,36.27,26616.0
2022-01-05 10:20:00,36.27,36.33,36.05,36.23,48244.0,36.27,36.33,36.05,36.23,48244.0
2022-01-05 10:25:00,36.22,36.37,36.05,36.05,31996.0,36.22,36.37,36.05,36.05,31996.0
2022-01-05 10:30:00,36.05,36.24,36.05,36.13,27176.0,36.05,36.24,36.05,36.13,27176.0
2022-01-05 10:35:00,36.11,36.13,35.88,35.88,52156.0,36.11,36.13,35.88,35.88,52156.0
2022-01-05 10:40:00,35.88,36.12,35.85,36.12,119028.0,35.88,36.12,35.85,36.12,119028.0
2022-01-05 10:45:00,36.1,36.2,35.88,35.88,69804.0,36.1,36.2,35.88,35.88,69804.0
2022-01-05 10:50:00,35.88,35.97,35.7,35.87,113956.0,35.88,35.97,35.7,35.87,113956.0
2022-01-05 10:55:00,35.88,36.05,35.83,35.94,31632.0,35.88,36.05,35.83,35.94,31632.0
2022-01-05 11:00:00,35.94,35.98,35.78,35.94,43592.0,35.94,35.98,35.78,35.94,43592.0
2022-01-05 11:05:00,35.96,35.99,35.83,35.88,26852.0,35.96,35.99,35.83,35.88,26852.0
2022-01-05 11:10:00,35.86,35.92,35.83,35.91,22296.0,35.86,35.92,35.83,35.91,22296.0
2022-01-05 11:15:00,35.86,35.86,35.71,35.72,67408.0,35.86,35.86,35.71,35.72,67408.0
2022-01-05 11:20:00,35.75,35.8,35.7,35.77,43004.0,35.75,35.8,35.7,35.77,43004.0
2022-01-05 11:25:00,35.81,35.95,35.81,35.85,23640.0,35.81,35.95,35.81,35.85,23640.0
2022-01-05 11:30:00,35.79,35.87,35.63,35.65,56108.0,35.79,35.87,35.63,35.65,56108.0
2022-01-05 11:35:00,35.63,35.66,35.33,35.41,171976.0,35.63,35.66,35.33,35.41,171976.0
2022-01-05 11:40:00,35.47,35.57,35.33,35.33,49280.0,35.47,35.57,35.33,35.33,49280.0
2022-01-05 11:45:00,35.38,35.4,35.18,35.33,104752.0,35.38,35.4,35.18,35.33,104752.0
2022-01-05 11:50:00,35.33,35.35,35.2,35.27,51736.0,35.33,35.35,35.2,35.27,51736.0
2022-01-05 11:55:00,35.28,35.37,35.23,35.36,44752.0,35.28,35.37,35.23,35.36,44752.0
2022-01-05 12:00:00,35.35,35.35,35.13,35.15,50768.0,35.35,35.35,35.13,35.15,50768.0
2022-01-05 12:05:00,35.22,35.5,35.18,35.38,68904.0,35.22,35.5,35.18,35.38,68904.0
2022-01-05 12:10:00,35.41,35.46,35.13,35.19,76944.0,35.41,35.46,35.13,35.19,76944.0
2022-01-05 12:15:00,35.18,35.27,35.15,35.25,75016.0,35.18,35.27,35.15,35.25,75016.0
2022-01-05 12:20:00,35.27,35.34,35.23,35.25,43212.0,35.27,35.34,35.23,35.25,43212.0
2022-01-05 12:25:00,35.27,35.27,35.07,35.1,66692.0,35.27,35.27,35.07,35.1,66692.0
2022-01-05 12:30:00,35.07,35.12,34.71,34.8,212628.0,35.07,35.12,34.71,34.8,212628.0
2022-01-05 12:35:00,34.82,34.88,34.7,34.71,95680.0,34.82,34.88,34.7,34.71,95680.0
2022-01-05 12:40:00,34.73,34.8,34.54,34.58,116784.0,34.73,34.8,34.54,34.58,116784.0
2022-01-05 12:45:00,34.58,34.62,34.25,34.29,171136.0,34.58,34.62,34.25,34.29,171136.0
2022-01-05 12:50:00,34.29,34.29,34.06,34.18,202156.0,34.29,34.29,34.06,34.18,202156.0
2022-01-05 12:55:00,34.2,34.27,34.03,34.17,123132.0,34.2,34.27,34.03,34.17,123132.0
2022-01-05 13:00:00,34.2,34.34,34.16,34.32,84892.0,34.2,34.34,34.16,34.32,84892.0
2022-01-05 13:05:00,34.32,34.32,34.0,34.0,89028.0,34.32,34.32,34.0,34.0,89028.0
2022-01-05 13:10:00,34.04,34.12,33.92,34.0,124932.0,34.04,34.12,33.92,34.0,124932.0
2022-01-05 13:15:00,33.99,34.71,33.99,34.56,198240.0,33.99,34.71,33.99,34.56,198240.0
2022-01-05 13:20:00,34.57,34.73,34.5,34.57,100036.0,34.57,34.73,34.5,34.57,100036.0
2022-01-05 13:25:00,34.6,34.68,34.31,34.31,58444.0,34.6,34.68,34.31,34.31,58444.0
2022-01-05 13:30:00,34.31,34.61,34.31,34.51,79984.0,34.31,34.61,34.31,34.51,79984.0
2022-01-05 13:35:00,34.51,34.51,34.25,34.31,88824.0,34.51,34.51,34.25,34.31,88824.0
2022-01-05 13:40:00,34.34,34.36,34.17,34.24,68236.0,34.34,34.36,34.17,34.24,68236.0
2022-01-05 13:45:00,34.28,34.28,34.1,34.12,59812.0,34.28,34.28,34.1,34.12,59812.0
2022-01-05 13:50:00,34.07,34.25,34.07,34.18,37936.0,34.07,34.25,34.07,34.18,37936.0
2022-01-05 13:55:00,34.18,34.41,34.15,34.3,67420.0,34.18,34.41,34.15,34.3,67420.0
2022-01-05 14:00:00,34.3,34.73,34.29,34.3,78812.0,34.3,34.73,34.29,34.3,78812.0
2022-01-05 14:05:00,34.29,34.5,34.18,34.41,53168.0,34.29,34.5,34.18,34.41,53168.0
2022-01-05 14:10:00,34.38,34.43,34.16,34.18,61540.0,34.38,34.43,34.16,34.18,61540.0
2022-01-05 14:15:00,34.2,34.24,34.09,34.11,51772.0,34.2,34.24,34.09,34.11,51772.0
2022-01-05 14:20:00,34.09,34.14,34.01,34.07,67464.0,34.09,34.14,34.01,34.07,67464.0
2022-01-05 14:25:00,34.02,34.12,33.75,33.78,123188.0,34.02,34.12,33.75,33.78,123188.0
2022-01-05 14:30:00,33.84,33.91,33.72,33.77,138428.0,33.84,33.91,33.72,33.77,138428.0
2022-01-05 14:35:00,33.81,33.89,33.61,33.7,203756.0,33.81,33.89,33.61,33.7,203756.0
2022-01-05 14:40:00,33.64,33.77,33.59,33.65,106120.0,33.64,33.77,33.59,33.65,106120.0
2022-01-05 14:45:00,33.61,33.63,33.41,33.53,176004.0,33.61,33.63,33.41,33.53,176004.0
2022-01-05 14:50:00,33.54,33.7,33.37,33.51,92876.0,33.54,33.7,33.37,33.51,92876.0
2022-01-05 14:55:00,33.52,33.54,33.23,33.29,149236.0,33.52,33.54,33.23,33.29,149236.0
2022-01-05 15:00:00,33.29,33.29,32.67,32.67,278584.0,33.29,33.29,32.67,32.67,278584.0
2022-01-05 15:05:00,32.67,32.92,32.59,32.84,159988.0,32.67,32.92,32.59,32.84,159988.0
2022-01-05 15:10:00,32.84,33.3,32.71,33.22,130052.0,32.84,33.3,32.71,33.22,130052.0
2022-01-05 15:15:00,33.24,33.25,32.92,32.97,109508.0,33.24,33.25,32.92,32.97,109508.0
2022-01-05 15:20:00,33.0,33.11,32.8,33.11,72988.0,33.0,33.11,32.8,33.11,72988.0
2022-01-05 15:25:00,33.05,33.1,32.73,32.76,120668.0,33.05,33.1,32.73,32.76,120668.0
2022-01-05 15:30:00,32.73,32.85,32.65,32.76,201452.0,32.73,32.85,32.65,32.76,201452.0
2022-01-05 15:35:00,32.76,32.88,32.64,32.78,168972.0,32.76,32.88,32.64,32.78,168972.0
2022-01-05 15:40:00,32.76,32.97,32.68,32.73,292416.0,32.76,32.97,32.68,32.73,292416.0
2022-01-05 15:45:00,32.71,32.81,32.64,32.69,232448.0,32.71,32.81,32.64,32.69,232448.0
2022-01-05 15:50:00,32.66,32.7,32.5,32.55,385792.0,32.66,32.7,32.5,32.55,385792.0
2022-01-05 15:55:00,32.55,32.55,32.29,32.33,663536.0,32.55,32.55,32.29,32.33,663536.0
2022-01-06 09:30:00,33.21,34.43,33.07,33.84,564840.0,33.21,34.43,33.07,33.84,564840.0
2022-01-06 09:35:00,33.81,33.87,33.43,33.63,155060.0,33.81,33.87,33.43,33.63,155060.0
2022-01-06 09:40:00,33.59,33.86,33.18,33.39,145472.0,33.59,33.86,33.18,33.39,145472.0
2022-01-06 09:45:00,33.33,33.38,32.63,32.7,316156.0,33.33,33.38,32.63,32.7,316156.0
2022-01-06 09:50:00,32.75,32.88,31.83,31.85,362940.0,32.75,32.88,31.83,31.85,362940.0
2022-01-06 09:55:00,31.89,31.89,31.19,31.72,553652.0,31.89,31.89,31.19,31.72,553652.0
2022-01-06 10:00:00,31.74,31.77,30.75,30.95,394856.0,31.74,31.77,30.75,30.95,394856.0
2022-01-06 10:05:00,30.95,31.06,30.29,30.95,542584.0,30.95,31.06,30.29,30.95,542584.0
2022-01-06 10:10:00,30.9,31.79,30.86,31.61,256696.0,30.9,31.79,30.86,31.61,256696.0
2022-01-06 10:15:00,31.64,32.21,31.45,31.79,219528.0,31.64,32.21,31.45,31.79,219528.0
2022-01-06 10:20:00,31.78,32.11,31.5,31.57,173068.0,31.78,32.11,31.5,31.57,173068.0
2022-01-06 10:25:00,31.56,32.44,31.55,32.33,314972.0,31.56,32.44,31.55,32.33,314972.0
2022-01-06 10:30:00,32.33,33.63,32.27,33.13,445776.0,32.33,33.63,32.27,33.13,445776.0
2022-01-06 10:35:00,33.08,33.13,32.32,32.47,249320.0,33.08,33.13,32.32,32.47,249320.0
2022-01-06 10:40:00,32.46,32.53,32.14,32.24,108472.0,32.46,32.53,32.14,32.24,108472.0
2022-01-06 10:45:00,32.25,32.63,31.88,32.62,161020.0,32.25,32.63,31.88,32.62,161020.0
2022-01-06 10:50:00,32.63,32.63,32.04,32.07,91832.0,32.63,32.63,32.04,32.07,91832.0
2022-01-06 10:55:00,32.07,32.26,32.0,32.01,100096.0,32.07,32.26,32.0,32.01,100096.0
2022-01-06 11:00:00,32.0,32.22,32.0,32.19,97116.0,32.0,32.22,32.0,32.19,97116.0
2022-01-06 11:05:00,32.15,32.38,32.05,32.22,86564.0,32.15,32.38,32.05,32.22,86564.0
2022-01-06 11:10:00,32.21,32.87,32.18,32.51,136340.0,32.21,32.87,32.18,32.51,136340.0
2022-01-06 11:15:00,32.52,32.97,32.52,32.83,99860.0,32.52,32.97,32.52,32.83,99860.0
2022-01-06 11:20:00,32.82,33.1,32.81,32.88,94112.0,32.82,33.1,32.81,32.88,94112.0
2022-01-06 11:25:00,32.85,32.85,32.6,32.81,83852.0,32.85,32.85,32.6,32.81,83852.0
2022-01-06 11:30:00,32.81,32.81,32.52,32.58,59712.0,32.81,32.81,32.52,32.58,59712.0
2022-01-06 11:35:00,32.62,32.83,32.52,32.65,34880.0,32.62,32.83,32.52,32.65,34880.0
2022-01-06 11:40:00,32.69,32.88,32.61,32.82,45004.0,32.69,32.88,32.61,32.82,45004.0
2022-01-06 11:45:00,32.82,33.03,32.77,33.0,38720.0,32.82,33.03,32.77,33.0,38720.0
2022-01-06 11:50:00,33.04,33.24,32.98,33.13,32172.0,33.04,33.24,32.98,33.13,32172.0
2022-01-06 11:55:00,33.17,33.24,33.0,33.0,54440.0,33.17,33.24,33.0,33.0,54440.0
2022-01-06 12:00:00,33.09,33.51,33.0,33.4,59580.0,33.09,33.51,33.0,33.4,59580.0
2022-01-06 12:05:00,33.38,33.74,33.24,33.71,63732.0,33.38,33.74,33.24,33.71,63732.0
2022-01-06 12:10:00,33.69,33.69,33.32,33.37,47352.0,33.69,33.69,33.32,33.37,47352.0
2022-01-06 12:15:00,33.33,33.6,33.28,33.59,22380.0,33.33,33.6,33.28,33.59,22380.0
2022-01-06 12:20:00,33.55,33.62,33.48,33.59,34348.0,33.55,33.62,33.48,33.59,34348.0
2022-01-06 12:25:00,33.59,33.76,33.56,33.72,66056.0,33.59,33.76,33.56,33.72,66056.0
2022-01-06 12:30:00,33.75,33.75,33.54,33.61,60620.0,33.75,33.75,33.54,33.61,60620.0
2022-01-06 12:35:00,33.61,33.83,33.6,33.8,25700.0,33.61,33.83,33.6,33.8,25700.0
2022-01-06 12:40:00,33.81,34.08,33.77,34.06,63140.0,33.81,34.08,33.77,34.06,63140.0
2022-01-06 12:45:00,34.06,34.26,34.01,34.1,101316.0,34.06,34.26,34.01,34.1,101316.0
2022-01-06 12:50:00,34.1,34.13,33.89,34.03,32532.0,34.1,34.13,33.89,34.03,32532.0
2022-01-06 12:55:00,34.07,34.15,34.05,34.1,25040.0,34.07,34.15,34.05,34.1,25040.0
2022-01-06 13:00:00,34.11,34.22,34.1,34.22,22980.0,34.11,34.22,34.1,34.22,22980.0
2022-01-06 13:05:00,34.2,34.21,34.0,34.01,33188.0,34.2,34.21,34.0,34.01,33188.0
2022-01-06 13:10:00,34.01,34.1,33.66,33.75,57488.0,34.01,34.1,33.66,33.75,57488.0
2022-01-06 13:15:00,33.74,33.81,33.56,33.64,42820.0,33.74,33.81,33.56,33.64,42820.0
2022-01-06 13:20:00,33.6,33.66,33.38,33.41,327052.0,33.6,33.66,33.38,33.41,327052.0
2022-01-06 13:25:00,33.38,33.44,33.1,33.1,104820.0,33.38,33.44,33.1,33.1,104820.0
2022-01-06 13:30:00,33.14,33.17,32.88,32.9,89076.0,33.14,33.17,32.88,32.9,89076.0
2022-01-06 13:35:00,32.94,33.17,32.94,33.0,64692.0,32.94,33.17,32.94,33.0,64692.0
2022-01-06 13:40:00,33.04,33.19,32.93,33.14,33952.0,33.04,33.19,32.93,33.14,33952.0
2022-01-06 13:45:00,33.07,33.19,33.07,33.19,39636.0,33.07,33.19,33.07,33.19,39636.0
2022-01-06 13:50:00,33.14,33.14,32.98,33.1,13468.0,33.14,33.14,32.98,33.1,13468.0
2022-01-06 13:55:00,33.11,33.17,33.04,33.17,18680.0,33.11,33.17,33.04,33.17,18680.0
2022-01-06 14:00:00,33.16,33.16,32.79,32.79,53068.0,33.16,33.16,32.79,32.79,53068.0
2022-01-06 14:05:00,32.79,33.1,32.75,33.1,33700.0,32.79,33.1,32.75,33.1,33700.0
2022-01-06 14:10:00,33.1,33.19,32.9,32.97,27580.0,33.1,33.19,32.9,32.97,27580.0
2022-01-06 14:15:00,32.98,33.19,32.97,33.13,14620.0,32.98,33.19,32.97,33.13,14620.0
2022-01-06 14:20:00,33.15,33.19,33.07,33.09,28992.0,33.15,33.19,33.07,33.09,28992.0
2022-01-06 14:25:00,33.08,33.14,33.0,33.12,19288.0,33.08,33.14,33.0,33.12,19288.0
2022-01-06 14:30:00,33.14,33.24,33.05,33.06,32992.0,33.14,33.24,33.05,33.06,32992.0
2022-01-06 14:35:00,33.1,33.15,33.03,33.09,27380.0,33.1,33.15,33.03,33.09,27380.0
2022-01-06 14:40:00,33.1,33.23,33.04,33.17,37816.0,33.1,33.23,33.04,33.17,37816.0
2022-01-06 14:45:00,33.16,33.27,33.14,33.23,16700.0,33.16,33.27,33.14,33.23,16700.0
2022-01-06 14:50:00,33.26,33.33,33.16,33.23,33392.0,33.26,33.33,33.16,33.23,33392.0
2022-01-06 14:55:00,33.2,33.27,33.17,33.22,68892.0,33.2,33.27,33.17,33.22,68892.0
2022-01-06 15:00:00,33.26,33.49,33.24,33.44,72436.0,33.26,33.49,33.24,33.44,72436.0
2022-01-06 15:05:00,33.43,33.45,33.29,33.29,27732.0,33.43,33.45,33.29,33.29,27732.0
2022-01-06 15:10:00,33.3,33.31,33.18,33.2,30360.0,33.3,33.31,33.18,33.2,30360.0
2022-01-06 15:15:00,33.23,33.32,33.22,33.24,36780.0,33.23,33.32,33.22,33.24,36780.0
2022-01-06 15:20:00,33.21,33.39,33.2,33.24,36300.0,33.21,33.39,33.2,33.24,36300.0
2022-01-06 15:25:00,33.26,33.3,33.2,33.2,52032.0,33.26,33.3,33.2,33.2,52032.0
2022-01-06 15:30:00,33.24,33.26,33.08,33.08,51356.0,33.24,33.26,33.08,33.08,51356.0
2022-01-06 15:35:00,33.13,33.14,33.01,33.06,51932.0,33.13,33.14,33.01,33.06,51932.0
2022-01-06 15:40:00,33.06,33.06,32.75,32.83,116268.0,33.06,33.06,32.75,32.83,116268.0
2022-01-06 15:45:00,32.76,32.8,32.5,32.51,84848.0,32.76,32.8,32.5,32.51,84848.0
2022-01-06 15:50:00,32.53,32.69,32.5,32.66,122260.0,32.53,32.69,32.5,32.66,122260.0
2022-01-06 15:55:00,32.65,32.76,32.5,32.75,233312.0,32.65,32.76,32.5,32.75,233312.0
2022-01-07 09:30:00,39.94,40.08,37.94,38.1,2743812.0,39.94,40.08,37.94,38.1,2743812.0
2022-01-07 09:35:00,38.25,38.95,37.72,38.9,1415236.0,38.25,38.95,37.72,38.9,1415236.0
2022-01-07 09:40:00,38.88,39.38,38.43,38.84,1368036.0,38.88,39.38,38.43,38.84,1368036.0
2022-01-07 09:45:00,38.77,38.77,37.23,37.33,1315904.0,38.77,38.77,37.23,37.33,1315904.0
2022-01-07 09:50:00,37.29,37.77,36.67,36.9,1258820.0,37.29,37.77,36.67,36.9,1258820.0
2022-01-07 09:55:00,36.91,37.45,36.7,37.07,1015864.0,36.91,37.45,36.7,37.07,1015864.0
2022-01-07 10:00:00,37.04,37.1,36.21,36.58,1184880.0,37.04,37.1,36.21,36.58,1184880.0
2022-01-07 10:05:00,36.5,36.75,36.19,36.62,513344.0,36.5,36.75,36.19,36.62,513344.0
2022-01-07 10:10:00,36.6,37.49,36.56,37.13,950852.0,36.6,37.49,36.56,37.13,950852.0
2022-01-07 10:15:00,37.18,37.18,36.29,36.44,553404.0,37.18,37.18,36.29,36.44,553404.0
2022-01-07 10:20:00,36.43,36.51,35.71,35.86,704644.0,36.43,36.51,35.71,35.86,704644.0
2022-01-07 10:25:00,35.96,36.38,35.83,35.93,738444.0,35.96,36.38,35.83,35.93,738444.0
2022-01-07 10:30:00,35.93,36.12,35.38,35.71,626184.0,35.93,36.12,35.38,35.71,626184.0
2022-01-07 10:35:00,35.71,35.76,35.27,35.36,378380.0,35.71,35.76,35.27,35.36,378380.0
2022-01-07 10:40:00,35.36,35.66,34.72,34.72,844524.0,35.36,35.66,34.72,34.72,844524.0
2022-01-07 10:45:00,34.75,34.91,34.4,34.58,485220.0,34.75,34.91,34.4,34.58,485220.0
2022-01-07 10:50:00,34.58,34.93,34.32,34.85,602436.0,34.58,34.93,34.32,34.85,602436.0
2022-01-07 10:55:00,34.92,34.98,34.5,34.69,358280.0,34.92,34.98,34.5,34.69,358280.0
2022-01-07 11:00:00,34.67,35.15,34.63,34.96,488440.0,34.67,35.15,34.63,34.96,488440.0
2022-01-07 11:05:00,34.97,35.6,34.64,35.52,583200.0,34.97,35.6,34.64,35.52,583200.0
2022-01-07 11:10:00,35.5,35.5,35.14,35.14,243556.0,35.5,35.5,35.14,35.14,243556.0
2022-01-07 11:15:00,35.16,35.5,34.58,34.64,439144.0,35.16,35.5,34.58,34.64,439144.0
2022-01-07 11:20:00,34.68,34.99,34.65,34.97,155736.0,34.68,34.99,34.65,34.97,155736.0
2022-01-07 11:25:00,34.95,35.29,34.85,35.15,235296.0,34.95,35.29,34.85,35.15,235296.0
2022-01-07 11:30:00,35.17,35.23,34.92,34.99,155528.0,35.17,35.23,34.92,34.99,155528.0
2022-01-07 11:35:00,34.99,34.99,34.6,34.84,229924.0,34.99,34.99,34.6,34.84,229924.0
2022-01-07 11:40:00,34.78,34.84,34.63,34.69,101380.0,34.78,34.84,34.63,34.69,101380.0
2022-01-07 11:45:00,34.69,34.99,34.69,34.84,148260.0,34.69,34.99,34.69,34.84,148260.0
2022-01-07 11:50:00,34.83,34.86,34.64,34.86,115172.0,34.83,34.86,34.64,34.86,115172.0
2022-01-07 11:55:00,34.83,35.1,34.71,34.75,230672.0,34.83,35.1,34.71,34.75,230672.0
2022-01-07 12:00:00,34.8,34.82,33.9,34.19,559948.0,34.8,34.82,33.9,34.19,559948.0
2022-01-07 12:05:00,34.16,34.61,33.94,34.35,308324.0,34.16,34.61,33.94,34.35,308324.0
2022-01-07 12:10:00,34.4,34.54,34.22,34.41,249952.0,34.4,34.54,34.22,34.41,249952.0
2022-01-07 12:15:00,34.4,34.44,34.07,34.13,153564.0,34.4,34.44,34.07,34.13,153564.0
2022-01-07 12:20:00,34.09,34.16,33.97,34.01,139100.0,34.09,34.16,33.97,34.01,139100.0
2022-01-07 12:25:00,34.05,34.17,33.93,33.93,87488.0,34.05,34.17,33.93,33.93,87488.0
2022-01-07 12:30:00,33.91,34.25,33.85,34.12,249240.0,33.91,34.25,33.85,34.12,249240.0
2022-01-07 12:35:00,34.13,34.13,33.81,33.85,145936.0,34.13,34.13,33.81,33.85,145936.0
2022-01-07 12:40:00,33.81,34.12,33.79,33.91,127044.0,33.81,34.12,33.79,33.91,127044.0
2022-01-07 12:45:00,33.91,34.31,33.88,34.18,187188.0,33.91,34.31,33.88,34.18,187188.0
2022-01-07 12:50:00,34.22,34.34,34.12,34.12,96788.0,34.22,34.34,34.12,34.12,96788.0
2022-01-07 12:55:00,34.13,34.34,34.06,34.27,103536.0,34.13,34.34,34.06,34.27,103536.0
2022-01-07 13:00:00,34.22,34.43,34.17,34.43,121380.0,34.22,34.43,34.17,34.43,121380.0
2022-01-07 13:05:00,34.35,34.93,34.35,34.74,311364.0,34.35,34.93,34.35,34.74,311364.0
2022-01-07 13:10:00,34.74,34.87,34.65,34.78,171808.0,34.74,34.87,34.65,34.78,171808.0
2022-01-07 13:15:00,34.75,34.83,34.46,34.52,108328.0,34.75,34.83,34.46,34.52,108328.0
2022-01-07 13:20:00,34.52,34.62,34.18,34.2,143884.0,34.52,34.62,34.18,34.2,143884.0
2022-01-07 13:25:00,34.16,34.24,34.02,34.13,138148.0,34.16,34.24,34.02,34.13,138148.0
2022-01-07 13:30:00,34.1,34.25,34.0,34.2,64748.0,34.1,34.25,34.0,34.2,64748.0
2022-01-07 13:35:00,34.22,34.3,34.01,34.11,87332.0,34.22,34.3,34.01,34.11,87332.0
2022-01-07 13:40:00,34.09,34.18,33.93,33.94,116676.0,34.09,34.18,33.93,33.94,116676.0
2022-01-07 13:45:00,33.95,34.03,33.86,33.87,113132.0,33.95,34.03,33.86,33.87,113132.0
2022-01-07 13:50:00,33.87,33.9,33.41,33.41,423052.0,33.87,33.9,33.41,33.41,423052.0
2022-01-07 13:55:00,33.45,33.63,33.31,33.31,129292.0,33.45,33.63,33.31,33.31,129292.0
2022-01-07 14:00:00,33.34,33.53,33.22,33.32,165528.0,33.34,33.53,33.22,33.32,165528.0
2022-01-07 14:05:00,33.29,33.38,33.13,33.15,153984.0,33.29,33.38,33.13,33.15,153984.0
2022-01-07 14:10:00,33.21,33.36,33.13,33.25,138104.0,33.21,33.36,33.13,33.25,138104.0
2022-01-07 14:15:00,33.27,33.35,33.15,33.23,123668.0,33.27,33.35,33.15,33.23,123668.0
2022-01-07 14:20:00,33.25,33.5,33.19,33.47,105580.0,33.25,33.5,33.19,33.47,105580.0
2022-01-07 14:25:00,33.45,33.56,33.33,33.45,121900.0,33.45,33.56,33.33,33.45,121900.0
2022-01-07 14:30:00,33.46,33.66,33.38,33.49,123984.0,33.46,33.66,33.38,33.49,123984.0
2022-01-07 14:35:00,33.52,33.87,33.49,33.76,190600.0,33.52,33.87,33.49,33.76,190600.0
2022-01-07 14:40:00,33.76,33.77,33.51,33.53,156596.0,33.76,33.77,33.51,33.53,156596.0
2022-01-07 14:45:00,33.54,33.84,33.5,33.7,104684.0,33.54,33.84,33.5,33.7,104684.0
2022-01-07 14:50:00,33.64,34.03,33.58,34.01,147484.0,33.64,34.03,33.58,34.01,147484.0
2022-01-07 14:55:00,34.01,34.19,33.89,34.19,152444.0,34.01,34.19,33.89,34.19,152444.0
2022-01-07 15:00:00,34.17,34.21,34.07,34.16,121916.0,34.17,34.21,34.07,34.16,121916.0
2022-01-07 15:05:00,34.16,34.38,34.13,34.2,196332.0,34.16,34.38,34.13,34.2,196332.0
2022-01-07 15:10:00,34.21,34.47,34.13,34.44,228284.0,34.21,34.47,34.13,34.44,228284.0
2022-01-07 15:15:00,34.4,34.49,34.08,34.18,241504.0,34.4,34.49,34.08,34.18,241504.0
2022-01-07 15:20:00,34.21,34.28,34.0,34.0,132836.0,34.21,34.28,34.0,34.0,132836.0
2022-01-07 15:25:00,34.04,34.15,34.0,34.09,67268.0,34.04,34.15,34.0,34.09,67268.0
2022-01-07 15:30:00,34.09,34.31,34.0,34.13,196748.0,34.09,34.31,34.0,34.13,196748.0
2022-01-07 15:35:00,34.11,34.16,34.0,34.15,109404.0,34.11,34.16,34.0,34.15,109404.0
2022-01-07 15:40:00,34.14,34.23,34.08,34.23,135044.0,34.14,34.23,34.08,34.23,135044.0
2022-01-07 15:45:00,34.23,34.68,34.22,34.64,390064.0,34.23,34.68,34.22,34.64,390064.0
2022-01-07 15:50:00,34.63,35.43,34.63,34.99,1059164.0,34.63,35.43,34.63,34.99,1059164.0
2022-01-07 15:55:00,34.99,35.23,34.82,35.15,809768.0,34.99,35.23,34.82,35.15,809768.0
2022-01-10 09:30:00,33.75,33.92,32.07,32.13,808008.0,33.75,33.92,32.07,32.13,808008.0
2022-01-10 09:35:00,32.17,32.4,31.71,32.2,602936.0,32.17,32.4,31.71,32.2,602936.0
2022-01-10 09:40:00,32.15,32.16,31.63,31.91,472008.0,32.15,32.16,31.63,31.91,472008.0
2022-01-10 09:45:00,31.89,32.07,31.71,32.02,397396.0,31.89,32.07,31.71,32.02,397396.0
2022-01-10 09:50:00,32.04,32.37,31.88,31.92,398848.0,32.04,32.37,31.88,31.92,398848.0
2022-01-10 09:55:00,31.96,32.12,31.75,31.91,152280.0,31.96,32.12,31.75,31.91,152280.0
2022-01-10 10:00:00,31.88,32.01,31.63,31.85,198680.0,31.88,32.01,31.63,31.85,198680.0
2022-01-10 10:05:00,31.91,32.06,31.01,31.21,607220.0,31.91,32.06,31.01,31.21,607220.0
2022-01-10 10:10:00,31.23,31.27,30.0,30.4,1046636.0,31.23,31.27,30.0,30.4,1046636.0
2022-01-10 10:15:00,30.47,31.01,30.36,30.83,447832.0,30.47,31.01,30.36,30.83,447832.0
2022-01-10 10:20:00,30.84,31.3,30.76,30.8,396500.0,30.84,31.3,30.76,30.8,396500.0
2022-01-10 10:25:00,30.82,31.23,30.8,31.07,382880.0,30.82,31.23,30.8,31.07,382880.0
2022-01-10 10:30:00,31.07,31.07,30.82,30.85,152268.0,31.07,31.07,30.82,30.85,152268.0
2022-01-10 10:35:00,30.85,30.88,30.33,30.53,271988.0,30.85,30.88,30.33,30.53,271988.0
2022-01-10 10:40:00,30.6,30.62,30.08,30.21,407244.0,30.6,30.62,30.08,30.21,407244.0
2022-01-10 10:45:00,30.18,30.63,30.0,30.3,628500.0,30.18,30.63,30.0,30.3,628500.0
2022-01-10 10:50:00,30.27,30.43,30.07,30.36,268236.0,30.27,30.43,30.07,30.36,268236.0
2022-01-10 10:55:00,30.36,30.57,30.18,30.21,241484.0,30.36,30.57,30.18,30.21,241484.0
2022-01-10 11:00:00,30.18,30.37,30.1,30.3,230356.0,30.18,30.37,30.1,30.3,230356.0
2022-01-10 11:05:00,30.28,30.32,30.08,30.29,289648.0,30.28,30.32,30.08,30.29,289648.0
2022-01-10 11:10:00,30.3,30.41,30.15,30.25,255800.0,30.3,30.41,30.15,30.25,255800.0
2022-01-10 11:15:00,30.3,30.5,30.25,30.4,403404.0,30.3,30.5,30.25,30.4,403404.0
2022-01-10 11:20:00,30.4,31.0,30.4,30.91,249760.0,30.4,31.0,30.4,30.91,249760.0
2022-01-10 11:25:00,30.88,31.42,30.81,31.37,258528.0,30.88,31.42,30.81,31.37,258528.0
2022-01-10 11:30:00,31.39,31.42,30.89,30.96,258948.0,31.39,31.42,30.89,30.96,258948.0
2022-01-10 11:35:00,30.96,31.07,30.8,30.96,101524.0,30.96,31.07,30.8,30.96,101524.0
2022-01-10 11:40:00,30.96,31.18,30.91,31.14,136712.0,30.96,31.18,30.91,31.14,136712.0
2022-01-10 11:45:00,31.16,31.33,31.14,31.24,102400.0,31.16,31.33,31.14,31.24,102400.0
2022-01-10 11:50:00,31.18,31.35,31.03,31.25,77664.0,31.18,31.35,31.03,31.25,77664.0
2022-01-10 11:55:00,31.22,31.58,31.17,31.55,96132.0,31.22,31.58,31.17,31.55,96132.0
2022-01-10 12:00:00,31.54,31.59,31.23,31.23,80684.0,31.54,31.59,31.23,31.23,80684.0
2022-01-10 12:05:00,31.28,31.44,31.17,31.22,60020.0,31.28,31.44,31.17,31.22,60020.0
2022-01-10 12:10:00,31.24,31.24,30.88,30.92,87432.0,31.24,31.24,30.88,30.92,87432.0
2022-01-10 12:15:00,30.92,31.09,30.81,30.88,95780.0,30.92,31.09,30.81,30.88,95780.0
2022-01-10 12:20:00,30.89,31.0,30.89,30.99,48096.0,30.89,31.0,30.89,30.99,48096.0
2022-01-10 12:25:00,30.97,31.06,30.89,30.89,62672.0,30.97,31.06,30.89,30.89,62672.0
2022-01-10 12:30:00,30.89,31.03,30.81,30.99,66472.0,30.89,31.03,30.81,30.99,66472.0
2022-01-10 12:35:00,31.01,31.13,30.86,30.96,46132.0,31.01,31.13,30.86,30.96,46132.0
2022-01-10 12:40:00,30.93,30.97,30.79,30.9,55284.0,30.93,30.97,30.79,30.9,55284.0
2022-01-10 12:45:00,30.93,31.28,30.93,31.07,87732.0,30.93,31.28,30.93,31.07,87732.0
2022-01-10 12:50:00,31.05,31.5,31.03,31.4,169992.0,31.05,31.5,31.03,31.4,169992.0
2022-01-10 12:55:00,31.43,31.43,31.18,31.23,40080.0,31.43,31.43,31.18,31.23,40080.0
2022-01-10 13:00:00,31.28,31.37,31.19,31.22,54656.0,31.28,31.37,31.19,31.22,54656.0
2022-01-10 13:05:00,31.23,31.48,31.22,31.45,79524.0,31.23,31.48,31.22,31.45,79524.0
2022-01-10 13:10:00,31.45,31.73,31.41,31.72,86460.0,31.45,31.73,31.41,31.72,86460.0
2022-01-10 13:15:00,31.71,31.83,31.57,31.77,103512.0,31.71,31.83,31.57,31.77,103512.0
2022-01-10 13:20:00,31.78,31.88,31.71,31.88,84904.0,31.78,31.88,31.71,31.88,84904.0
2022-01-10 13:25:00,31.85,31.99,31.8,31.88,107944.0,31.85,31.99,31.8,31.88,107944.0
2022-01-10 13:30:00,31.91,31.99,31.73,31.88,48992.0,31.91,31.99,31.73,31.88,48992.0
2022-01-10 13:35:00,31.88,32.0,31.8,31.96,46568.0,31.88,32.0,31.8,31.96,46568.0
2022-01-10 13:40:00,31.85,31.87,31.66,31.75,85976.0,31.85,31.87,31.66,31.75,85976.0
2022-01-10 13:45:00,31.79,31.79,31.59,31.68,37116.0,31.79,31.79,31.59,31.68,37116.0
2022-01-10 13:50:00,31.68,31.94,31.68,31.91,69468.0,31.68,31.94,31.68,31.91,69468.0
2022-01-10 13:55:00,31.91,31.98,31.7,31.83,66848.0,31.91,31.98,31.7,31.83,66848.0
2022-01-10 14:00:00,31.89,32.24,31.88,32.15,201536.0,31.89,32.24,31.88,32.15,201536.0
2022-01-10 14:05:00,32.15,32.31,32.1,32.28,131844.0,32.15,32.31,32.1,32.28,131844.0
2022-01-10 14:10:00,32.28,32.4,32.13,32.28,151504.0,32.28,32.4,32.13,32.28,151504.0
2022-01-10 14:15:00,32.3,32.38,32.13,32.13,105360.0,32.3,32.38,32.13,32.13,105360.0
2022-01-10 14:20:00,32.17,32.25,32.04,32.16,104288.0,32.17,32.25,32.04,32.16,104288.0
2022-01-10 14:25:00,32.16,32.21,31.91,32.1,65732.0,32.16,32.21,31.91,32.1,65732.0
2022-01-10 14:30:00,32.15,32.19,32.01,32.14,50024.0,32.15,32.19,32.01,32.14,50024.0
2022-01-10 14:35:00,32.15,32.37,32.0,32.1,87104.0,32.15,32.37,32.0,32.1,87104.0
2022-01-10 14:40:00,32.12,32.25,32.02,32.05,37816.0,32.12,32.25,32.02,32.05,37816.0
2022-01-10 14:45:00,32.03,32.19,32.02,32.13,41968.0,32.03,32.19,32.02,32.13,41968.0
2022-01-10 14:50:00,32.15,32.15,31.88,31.94,74852.0,32.15,32.15,31.88,31.94,74852.0
2022-01-10 14:55:00,32.01,32.11,32.0,32.1,44008.0,32.01,32.11,32.0,32.1,44008.0
2022-01-10 15:00:00,32.11,32.15,31.94,31.98,89284.0,32.11,32.15,31.94,31.98,89284.0
2022-01-10 15:05:00,31.96,31.96,31.8,31.87,73496.0,31.96,31.96,31.8,31.87,73496.0
2022-01-10 15:10:00,31.92,32.04,31.88,31.95,39428.0,31.92,32.04,31.88,31.95,39428.0
2022-01-10 15:15:00,31.95,32.19,31.86,32.14,79620.0,31.95,32.19,31.86,32.14,79620.0
2022-01-10 15:20:00,32.13,32.19,32.03,32.18,48228.0,32.13,32.19,32.03,32.18,48228.0
2022-01-10 15:25:00,32.19,32.4,32.05,32.09,77868.0,32.19,32.4,32.05,32.09,77868.0
2022-01-10 15:30:00,32.1,32.2,32.03,32.13,40756.0,32.1,32.2,32.03,32.13,40756.0
2022-01-10 15:35:00,32.09,32.12,31.99,32.05,93380.0,32.09,32.12,31.99,32.05,93380.0
2022-01-10 15:40:00,32.06,32.2,32.0,32.1,55780.0,32.06,32.2,32.0,32.1,55780.0
2022-01-10 15:45:00,32.1,32.28,32.1,32.28,124112.0,32.1,32.28,32.1,32.28,124112.0
2022-01-10 15:50:00,32.29,32.68,32.26,32.62,271408.0,32.29,32.68,32.26,32.62,271408.0
2022-01-10 15:55:00,32.62,32.88,32.58,32.77,415256.0,32.62,32.88,32.58,32.77,415256.0
2022-01-11 09:30:00,32.52,32.75,31.85,32.49,198752.0,32.52,32.75,31.85,32.49,198752.0
2022-01-11 09:35:00,32.42,32.44,31.9,32.37,130528.0,32.42,32.44,31.9,32.37,130528.0
2022-01-11 09:40:00,32.38,32.89,32.0,32.2,159136.0,32.38,32.89,32.0,32.2,159136.0
2022-01-11 09:45:00,32.18,32.5,32.01,32.31,84012.0,32.18,32.5,32.01,32.31,84012.0
2022-01-11 09:50:00,32.31,33.09,32.18,32.91,132368.0,32.31,33.09,32.18,32.91,132368.0
2022-01-11 09:55:00,32.86,33.23,32.55,33.07,137596.0,32.86,33.23,32.55,33.07,137596.0
2022-01-11 10:00:00,33.04,33.38,33.01,33.15,209248.0,33.04,33.38,33.01,33.15,209248.0
2022-01-11 10:05:00,33.17,34.04,33.17,33.7,317204.0,33.17,34.04,33.17,33.7,317204.0
2022-01-11 10:10:00,33.71,34.2,33.5,33.92,245456.0,33.71,34.2,33.5,33.92,245456.0
2022-01-11 10:15:00,33.91,33.97,33.38,33.4,207364.0,33.91,33.97,33.38,33.4,207364.0
2022-01-11 10:20:00,33.5,33.52,33.25,33.49,126468.0,33.5,33.52,33.25,33.49,126468.0
2022-01-11 10:25:00,33.44,33.45,33.17,33.17,69120.0,33.44,33.45,33.17,33.17,69120.0
2022-01-11 10:30:00,33.21,33.3,32.74,32.88,188496.0,33.21,33.3,32.74,32.88,188496.0
2022-01-11 10:35:00,32.89,32.98,32.77,32.81,38344.0,32.89,32.98,32.77,32.81,38344.0
2022-01-11 10:40:00,32.83,32.92,32.47,32.81,198936.0,32.83,32.92,32.47,32.81,198936.0
2022-01-11 10:45:00,32.78,33.14,32.75,32.77,141812.0,32.78,33.14,32.75,32.77,141812.0
2022-01-11 10:50:00,32.77,32.77,32.6,32.75,74400.0,32.77,32.77,32.6,32.75,74400.0
2022-01-11 10:55:00,32.76,32.84,32.59,32.69,35992.0,32.76,32.84,32.59,32.69,35992.0
2022-01-11 11:00:00,32.69,32.94,32.65,32.84,58244.0,32.69,32.94,32.65,32.84,58244.0
2022-01-11 11:05:00,32.8,32.92,32.7,32.75,82100.0,32.8,32.92,32.7,32.75,82100.0
2022-01-11 11:10:00,32.74,32.94,32.74,32.9,37212.0,32.74,32.94,32.74,32.9,37212.0
2022-01-11 11:15:00,32.87,33.07,32.79,32.99,60508.0,32.87,33.07,32.79,32.99,60508.0
2022-01-11 11:20:00,32.94,32.96,32.81,32.81,31188.0,32.94,32.96,32.81,32.81,31188.0
2022-01-11 11:25:00,32.79,33.37,32.73,33.06,184408.0,32.79,33.37,32.73,33.06,184408.0
2022-01-11 11:30:00,33.06,33.11,32.56,32.73,160200.0,33.06,33.11,32.56,32.73,160200.0
2022-01-11 11:35:00,32.77,32.85,32.68,32.74,56872.0,32.77,32.85,32.68,32.74,56872.0
2022-01-11 11:40:00,32.75,32.95,32.73,32.84,69532.0,32.75,32.95,32.73,32.84,69532.0
2022-01-11 11:45:00,32.84,32.93,32.69,32.88,80132.0,32.84,32.93,32.69,32.88,80132.0
2022-01-11 11:50:00,32.85,33.0,32.83,32.88,40188.0,32.85,33.0,32.83,32.88,40188.0
2022-01-11 11:55:00,32.84,32.96,32.79,32.94,52244.0,32.84,32.96,32.79,32.94,52244.0
2022-01-11 12:00:00,32.92,33.06,32.92,33.02,68216.0,32.92,33.06,32.92,33.02,68216.0
2022-01-11 12:05:00,33.01,33.12,32.85,32.91,87068.0,33.01,33.12,32.85,32.91,87068.0
2022-01-11 12:10:00,32.85,32.99,32.81,32.97,42144.0,32.85,32.99,32.81,32.97,42144.0
2022-01-11 12:15:00,32.97,33.0,32.86,32.93,9072.0,32.97,33.0,32.86,32.93,9072.0
2022-01-11 12:20:00,32.93,32.99,32.77,32.91,61492.0,32.93,32.99,32.77,32.91,61492.0
2022-01-11 12:25:00,32.91,32.91,32.75,32.82,109776.0,32.91,32.91,32.75,32.82,109776.0
2022-01-11 12:30:00,32.82,32.91,32.81,32.87,84584.0,32.82,32.91,32.81,32.87,84584.0
2022-01-11 12:35:00,32.85,32.99,32.73,32.86,93932.0,32.85,32.99,32.73,32.86,93932.0
2022-01-11 12:40:00,32.89,33.11,32.89,33.05,67408.0,32.89,33.11,32.89,33.05,67408.0
2022-01-11 12:45:00,33.05,33.05,32.94,33.03,48628.0,33.05,33.05,32.94,33.03,48628.0
2022-01-11 12:50:00,33.02,33.07,32.77,32.81,87152.0,33.02,33.07,32.77,32.81,87152.0
2022-01-11 12:55:00,32.8,32.85,32.72,32.76,37320.0,32.8,32.85,32.72,32.76,37320.0
2022-01-11 13:00:00,32.77,32.78,32.5,32.51,116828.0,32.77,32.78,32.5,32.51,116828.0
2022-01-11 13:05:00,32.51,32.54,32.34,32.38,111032.0,32.51,32.54,32.34,32.38,111032.0
2022-01-11 13:10:00,32.38,32.39,32.27,32.27,62056.0,32.38,32.39,32.27,32.27,62056.0
2022-01-11 13:15:00,32.28,32.34,32.25,32.25,60176.0,32.28,32.34,32.25,32.25,60176.0
2022-01-11 13:20:00,32.26,32.28,32.2,32.22,59476.0,32.26,32.28,32.2,32.22,59476.0
2022-01-11 13:25:00,32.22,32.22,32.11,32.11,67896.0,32.22,32.22,32.11,32.11,67896.0
2022-01-11 13:30:00,32.11,32.32,32.1,32.26,111092.0,32.11,32.32,32.1,32.26,111092.0
2022-01-11 13:35:00,32.29,32.29,32.23,32.26,59644.0,32.29,32.29,32.23,32.26,59644.0
2022-01-11 13:40:00,32.23,32.28,32.23,32.27,55800.0,32.23,32.28,32.23,32.27,55800.0
2022-01-11 13:45:00,32.28,32.32,32.18,32.21,43036.0,32.28,32.32,32.18,32.21,43036.0
2022-01-11 13:50:00,32.22,32.29,32.21,32.27,20048.0,32.22,32.29,32.21,32.27,20048.0
2022-01-11 13:55:00,32.28,32.49,32.25,32.49,97612.0,32.28,32.49,32.25,32.49,97612.0
2022-01-11 14:00:00,32.49,32.65,32.42,32.59,109676.0,32.49,32.65,32.42,32.59,109676.0
2022-01-11 14:05:00,32.59,32.65,32.5,32.52,39816.0,32.59,32.65,32.5,32.52,39816.0
2022-01-11 14:10:00,32.5,32.5,32.41,32.45,29600.0,32.5,32.5,32.41,32.45,29600.0
2022-01-11 14:15:00,32.44,32.44,32.38,32.38,32560.0,32.44,32.44,32.38,32.38,32560.0
2022-01-11 14:20:00,32.38,32.39,32.19,32.27,74704.0,32.38,32.39,32.19,32.27,74704.0
2022-01-11 14:25:00,32.23,32.29,32.19,32.27,32788.0,32.23,32.29,32.19,32.27,32788.0
2022-01-11 14:30:00,32.23,32.25,32.14,32.15,50572.0,32.23,32.25,32.14,32.15,50572.0
2022-01-11 14:35:00,32.13,32.28,32.06,32.27,52372.0,32.13,32.28,32.06,32.27,52372.0
2022-01-11 14:40:00,32.27,32.33,32.25,32.3,54952.0,32.27,32.33,32.25,32.3,54952.0
2022-01-11 14:45:00,32.31,32.47,32.3,32.44,43512.0,32.31,32.47,32.3,32.44,43512.0
2022-01-11 14:50:00,32.45,32.48,32.36,32.43,21732.0,32.45,32.48,32.36,32.43,21732.0
2022-01-11 14:55:00,32.42,32.6,32.42,32.53,79452.0,32.42,32.6,32.42,32.53,79452.0
2022-01-11 15:00:00,32.51,32.81,32.5,32.7,99672.0,32.51,32.81,32.5,32.7,99672.0
2022-01-11 15:05:00,32.7,32.71,32.6,32.63,18040.0,32.7,32.71,32.6,32.63,18040.0
2022-01-11 15:10:00,32.66,32.66,32.51,32.56,27604.0,32.66,32.66,32.51,32.56,27604.0
2022-01-11 15:15:00,32.58,32.68,32.51,32.51,34772.0,32.58,32.68,32.51,32.51,34772.0
2022-01-11 15:20:00,32.54,32.57,32.5,32.57,26084.0,32.54,32.57,32.5,32.57,26084.0
2022-01-11 15:25:00,32.55,32.66,32.47,32.5,30336.0,32.55,32.66,32.47,32.5,30336.0
2022-01-11 15:30:00,32.52,32.61,32.47,32.49,65000.0,32.52,32.61,32.47,32.49,65000.0
2022-01-11 15:35:00,32.49,32.58,32.47,32.56,44352.0,32.49,32.58,32.47,32.56,44352.0
2022-01-11 15:40:00,32.54,32.59,32.47,32.52,47476.0,32.54,32.59,32.47,32.52,47476.0
2022-01-11 15:45:00,32.52,32.56,32.45,32.52,70388.0,32.52,32.56,32.45,32.52,70388.0
2022-01-11 15:50:00,32.52,32.52,32.35,32.51,173784.0,32.52,32.52,32.35,32.51,173784.0
2022-01-11 15:55:00,32.49,32.59,32.48,32.58,195028.0,32.49,32.59,32.48,32.58,195028.0
2022-01-12 09:30:00,32.5,32.75,31.89,32.02,316884.0,32.5,32.75,31.89,32.02,316884.0
2022-01-12 09:35:00,32.04,32.38,31.75,32.29,180200.0,32.04,32.38,31.75,32.29,180200.0
2022-01-12 09:40:00,32.25,32.63,32.05,32.63,109336.0,32.25,32.63,32.05,32.63,109336.0
2022-01-12 09:45:00,32.69,32.75,32.44,32.65,75436.0,32.69,32.75,32.44,32.65,75436.0
2022-01-12 09:50:00,32.66,32.83,32.52,32.55,80060.0,32.66,32.83,32.52,32.55,80060.0
2022-01-12 09:55:00,32.58,32.79,32.5,32.71,68020.0,32.58,32.79,32.5,32.71,68020.0
2022-01-12 10:00:00,32.73,32.8,32.45,32.47,67816.0,32.73,32.8,32.45,32.47,67816.0
2022-01-12 10:05:00,32.49,32.5,32.32,32.35,74068.0,32.49,32.5,32.32,32.35,74068.0
2022-01-12 10:10:00,32.4,32.64,32.37,32.52,42128.0,32.4,32.64,32.37,32.52,42128.0
2022-01-12 10:15:00,32.51,32.62,32.33,32.34,25988.0,32.51,32.62,32.33,32.34,25988.0
2022-01-12 10:20:00,32.4,32.47,32.34,32.34,60032.0,32.4,32.47,32.34,32.34,60032.0
2022-01-12 10:25:00,32.35,32.45,32.11,32.15,78620.0,32.35,32.45,32.11,32.15,78620.0
2022-01-12 10:30:00,32.17,32.17,31.88,32.01,137952.0,32.17,32.17,31.88,32.01,137952.0
2022-01-12 10:35:00,31.95,32.06,31.81,31.87,65788.0,31.95,32.06,31.81,31.87,65788.0
2022-01-12 10:40:00,31.89,31.94,31.61,31.85,116620.0,31.89,31.94,31.61,31.85,116620.0
2022-01-12 10:45:00,31.85,32.05,31.77,31.96,96236.0,31.85,32.05,31.77,31.96,96236.0
2022-01-12 10:50:00,31.97,31.97,31.67,31.67,73028.0,31.97,31.97,31.67,31.67,73028.0
2022-01-12 10:55:00,31.73,32.01,31.64,31.88,66316.0,31.73,32.01,31.64,31.88,66316.0
2022-01-12 11:00:00,31.87,32.07,31.78,31.78,35804.0,31.87,32.07,31.78,31.78,35804.0
2022-01-12 11:05:00,31.8,31.92,31.69,31.84,47584.0,31.8,31.92,31.69,31.84,47584.0
2022-01-12 11:10:00,31.82,31.93,31.7,31.73,34576.0,31.82,31.93,31.7,31.73,34576.0
2022-01-12 11:15:00,31.7,32.05,31.61,31.77,104988.0,31.7,32.05,31.61,31.77,104988.0
2022-01-12 11:20:00,31.8,31.88,31.73,31.82,27020.0,31.8,31.88,31.73,31.82,27020.0
2022-01-12 11:25:00,31.83,31.99,31.82,31.99,28832.0,31.83,31.99,31.82,31.99,28832.0
2022-01-12 11:30:00,31.98,32.02,31.89,32.0,30372.0,31.98,32.02,31.89,32.0,30372.0
2022-01-12 11:35:00,31.98,31.99,31.85,31.91,19268.0,31.98,31.99,31.85,31.91,19268.0
2022-01-12 11:40:00,31.96,31.96,31.72,31.72,39280.0,31.96,31.96,31.72,31.72,39280.0
2022-01-12 11:45:00,31.75,31.92,31.75,31.89,56388.0,31.75,31.92,31.75,31.89,56388.0
2022-01-12 11:50:00,31.81,31.9,31.76,31.76,25992.0,31.81,31.9,31.76,31.76,25992.0
2022-01-12 11:55:00,31.79,31.79,31.68,31.76,34232.0,31.79,31.79,31.68,31.76,34232.0
2022-01-12 12:00:00,31.79,31.93,31.79,31.85,18424.0,31.79,31.93,31.79,31.85,18424.0
2022-01-12 12:05:00,31.85,31.85,31.72,31.83,37216.0,31.85,31.85,31.72,31.83,37216.0
2022-01-12 12:10:00,31.87,31.92,31.83,31.88,12680.0,31.87,31.92,31.83,31.88,12680.0
2022-01-12 12:15:00,31.94,31.94,31.79,31.89,14868.0,31.94,31.94,31.79,31.89,14868.0
2022-01-12 12:20:00,31.86,31.94,31.83,31.88,13524.0,31.86,31.94,31.83,31.88,13524.0
2022-01-12 12:25:00,31.86,32.01,31.86,32.0,33788.0,31.86,32.01,31.86,32.0,33788.0
2022-01-12 12:30:00,32.0,32.06,31.95,31.98,61468.0,32.0,32.06,31.95,31.98,61468.0
2022-01-12 12:35:00,31.99,32.28,31.95,32.22,64180.0,31.99,32.28,31.95,32.22,64180.0
2022-01-12 12:40:00,32.22,32.42,32.14,32.35,29732.0,32.22,32.42,32.14,32.35,29732.0
2022-01-12 12:45:00,32.31,32.4,32.17,32.22,13008.0,32.31,32.4,32.17,32.22,13008.0
2022-01-12 12:50:00,32.15,32.34,32.15,32.25,28972.0,32.15,32.34,32.15,32.25,28972.0
2022-01-12 12:55:00,32.3,32.49,32.25,32.47,36616.0,32.3,32.49,32.25,32.47,36616.0
2022-01-12 13:00:00,32.45,32.49,32.25,32.29,24864.0,32.45,32.49,32.25,32.29,24864.0
2022-01-12 13:05:00,32.24,32.34,32.23,32.27,16788.0,32.24,32.34,32.23,32.27,16788.0
2022-01-12 13:10:00,32.35,32.54,32.3,32.5,74132.0,32.35,32.54,32.3,32.5,74132.0
2022-01-12 13:15:00,32.52,32.52,32.26,32.28,30876.0,32.52,32.52,32.26,32.28,30876.0
2022-01-12 13:20:00,32.39,32.39,32.02,32.11,36308.0,32.39,32.39,32.02,32.11,36308.0
2022-01-12 13:25:00,32.12,32.36,32.12,32.23,18004.0,32.12,32.36,32.12,32.23,18004.0
2022-01-12 13:30:00,32.2,32.29,32.2,32.26,9200.0,32.2,32.29,32.2,32.26,9200.0
2022-01-12 13:35:00,32.24,32.36,32.2,32.36,16196.0,32.24,32.36,32.2,32.36,16196.0
2022-01-12 13:40:00,32.35,32.4,32.23,32.36,17916.0,32.35,32.4,32.23,32.36,17916.0
2022-01-12 13:45:00,32.36,32.41,32.27,32.37,17888.0,32.36,32.41,32.27,32.37,17888.0
2022-01-12 13:50:00,32.38,32.38,32.22,32.3,16648.0,32.38,32.38,32.22,32.3,16648.0
2022-01-12 13:55:00,32.3,32.39,32.28,32.31,14380.0,32.3,32.39,32.28,32.31,14380.0
2022-01-12 14:00:00,32.33,32.33,32.2,32.22,15568.0,32.33,32.33,32.2,32.22,15568.0
2022-01-12 14:05:00,32.21,32.27,31.96,32.09,96088.0,32.21,32.27,31.96,32.09,96088.0
2022-01-12 14:10:00,32.1,32.2,32.1,32.19,11204.0,32.1,32.2,32.1,32.19,11204.0
2022-01-12 14:15:00,32.15,32.26,32.13,32.22,19024.0,32.15,32.26,32.13,32.22,19024.0
2022-01-12 14:20:00,32.19,32.33,32.19,32.3,20876.0,32.19,32.33,32.19,32.3,20876.0
2022-01-12 14:25:00,32.26,32.3,32.15,32.24,16376.0,32.26,32.3,32.15,32.24,16376.0
2022-01-12 14:30:00,32.27,32.32,32.1,32.1,21888.0,32.27,32.32,32.1,32.1,21888.0
2022-01-12 14:35:00,32.08,32.23,32.07,32.23,15800.0,32.08,32.23,32.07,32.23,15800.0
2022-01-12 14:40:00,32.18,32.18,31.99,32.06,35824.0,32.18,32.18,31.99,32.06,35824.0
2022-01-12 14:45:00,32.08,32.2,32.05,32.18,26784.0,32.08,32.2,32.05,32.18,26784.0
2022-01-12 14:50:00,32.15,32.15,32.07,32.13,17032.0,32.15,32.15,32.07,32.13,17032.0
2022-01-12 14:55:00,32.13,32.21,32.1,32.12,23140.0,32.13,32.21,32.1,32.12,23140.0
2022-01-12 15:00:00,32.12,32.19,32.03,32.1,30912.0,32.12,32.19,32.03,32.1,30912.0
2022-01-12 15:05:00,32.08,32.13,32.05,32.09,16308.0,32.08,32.13,32.05,32.09,16308.0
2022-01-12 15:10:00,32.11,32.15,32.08,32.13,13084.0,32.11,32.15,32.08,32.13,13084.0
2022-01-12 15:15:00,32.16,32.22,32.12,32.12,11048.0,32.16,32.22,32.12,32.12,11048.0
2022-01-12 15:20:00,32.18,32.21,32.13,32.2,16320.0,32.18,32.21,32.13,32.2,16320.0
2022-01-12 15:25:00,32.21,32.21,31.98,32.0,133748.0,32.21,32.21,31.98,32.0,133748.0
2022-01-12 15:30:00,31.95,32.12,31.9,31.99,51148.0,31.95,32.12,31.9,31.99,51148.0
2022-01-12 15:35:00,32.02,32.05,31.97,32.05,32904.0,32.02,32.05,31.97,32.05,32904.0
2022-01-12 15:40:00,32.05,32.09,31.96,32.08,34356.0,32.05,32.09,31.96,32.08,34356.0
2022-01-12 15:45:00,32.06,32.11,31.98,32.02,50972.0,32.06,32.11,31.98,32.02,50972.0
2022-01-12 15:50:00,32.04,32.13,32.0,32.04,92696.0,32.04,32.13,32.0,32.04,92696.0
2022-01-12 15:55:00,32.02,32.06,31.94,32.04,226540.0,32.02,32.06,31.94,32.04,226540.0
2022-01-13 09:30:00,32.13,32.15,31.64,31.66,249720.0,32.13,32.15,31.64,31.66,249720.0
2022-01-13 09:35:00,31.64,32.24,31.55,32.24,119596.0,31.64,32.24,31.55,32.24,119596.0
2022-01-13 09:40:00,32.19,32.2,31.89,32.16,118920.0,32.19,32.2,31.89,32.16,118920.0
2022-01-13 09:45:00,32.2,32.39,32.03,32.33,163576.0,32.2,32.39,32.03,32.33,163576.0
2022-01-13 09:50:00,32.38,32.63,32.25,32.43,143368.0,32.38,32.63,32.25,32.43,143368.0
2022-01-13 09:55:00,32.36,32.5,32.26,32.39,55920.0,32.36,32.5,32.26,32.39,55920.0
2022-01-13 10:00:00,32.42,32.42,32.09,32.13,40600.0,32.42,32.42,32.09,32.13,40600.0
2022-01-13 10:05:00,32.15,32.35,32.03,32.27,35160.0,32.15,32.35,32.03,32.27,35160.0
2022-01-13 10:10:00,32.25,32.27,31.95,32.01,65652.0,32.25,32.27,31.95,32.01,65652.0
2022-01-13 10:15:00,32.03,32.1,31.82,31.9,47524.0,32.03,32.1,31.82,31.9,47524.0
2022-01-13 10:20:00,31.93,32.1,31.93,32.03,52416.0,31.93,32.1,31.93,32.03,52416.0
2022-01-13 10:25:00,32.05,32.1,31.84,32.04,20824.0,32.05,32.1,31.84,32.04,20824.0
2022-01-13 10:30:00,32.04,32.12,31.79,31.88,78152.0,32.04,32.12,31.79,31.88,78152.0
2022-01-13 10:35:00,31.91,31.92,31.78,31.83,25780.0,31.91,31.92,31.78,31.83,25780.0
2022-01-13 10:40:00,31.81,31.89,31.74,31.8,43484.0,31.81,31.89,31.74,31.8,43484.0
2022-01-13 10:45:00,31.8,31.96,31.69,31.89,57020.0,31.8,31.96,31.69,31.89,57020.0
2022-01-13 10:50:00,31.85,32.0,31.75,32.0,31692.0,31.85,32.0,31.75,32.0,31692.0
2022-01-13 10:55:00,31.92,32.08,31.91,31.97,31696.0,31.92,32.08,31.91,31.97,31696.0
2022-01-13 11:00:00,32.0,32.21,31.98,32.2,69640.0,32.0,32.21,31.98,32.2,69640.0
2022-01-13 11:05:00,32.19,32.29,32.0,32.08,132220.0,32.19,32.29,32.0,32.08,132220.0
2022-01-13 11:10:00,32.08,32.08,31.89,31.98,29444.0,32.08,32.08,31.89,31.98,29444.0
2022-01-13 11:15:00,31.99,32.09,31.95,32.07,19380.0,31.99,32.09,31.95,32.07,19380.0
2022-01-13 11:20:00,32.08,32.2,32.06,32.16,27500.0,32.08,32.2,32.06,32.16,27500.0
2022-01-13 11:25:00,32.2,32.26,32.07,32.12,29544.0,32.2,32.26,32.07,32.12,29544.0
2022-01-13 11:30:00,32.07,32.12,31.98,32.04,19016.0,32.07,32.12,31.98,32.04,19016.0
2022-01-13 11:35:00,32.06,32.23,32.04,32.23,23788.0,32.06,32.23,32.04,32.23,23788.0
2022-01-13 11:40:00,32.2,32.24,32.14,32.23,12480.0,32.2,32.24,32.14,32.23,12480.0
2022-01-13 11:45:00,32.2,32.25,32.15,32.25,33264.0,32.2,32.25,32.15,32.25,33264.0
2022-01-13 11:50:00,32.23,32.32,32.2,32.28,57208.0,32.23,32.32,32.2,32.28,57208.0
2022-01-13 11:55:00,32.26,32.29,32.19,32.25,33016.0,32.26,32.29,32.19,32.25,33016.0
2022-01-13 12:00:00,32.18,32.24,32.0,32.13,37240.0,32.18,32.24,32.0,32.13,37240.0
2022-01-13 12:05:00,32.12,32.19,32.06,32.19,21592.0,32.12,32.19,32.06,32.19,21592.0
2022-01-13 12:10:00,32.19,32.19,32.09,32.15,18360.0,32.19,32.19,32.09,32.15,18360.0
2022-01-13 12:15:00,32.09,32.09,31.95,31.96,54636.0,32.09,32.09,31.95,31.96,54636.0
2022-01-13 12:20:00,31.95,31.95,31.75,31.89,64232.0,31.95,31.95,31.75,31.89,64232.0
2022-01-13 12:25:00,31.9,31.97,31.84,31.9,15556.0,31.9,31.97,31.84,31.9,15556.0
2022-01-13 12:30:00,31.87,31.93,31.78,31.84,25784.0,31.87,31.93,31.78,31.84,25784.0
2022-01-13 12:35:00,31.83,31.99,31.82,31.93,77544.0,31.83,31.99,31.82,31.93,77544.0
2022-01-13 12:40:00,31.92,32.0,31.81,31.81,17600.0,31.92,32.0,31.81,31.81,17600.0
2022-01-13 12:45:00,31.83,31.85,31.52,31.54,93636.0,31.83,31.85,31.52,31.54,93636.0
2022-01-13 12:50:00,31.55,31.58,31.4,31.48,108412.0,31.55,31.58,31.4,31.48,108412.0
2022-01-13 12:55:00,31.47,31.5,31.44,31.5,52700.0,31.47,31.5,31.44,31.5,52700.0
2022-01-13 13:00:00,31.53,31.53,31.4,31.45,64284.0,31.53,31.53,31.4,31.45,64284.0
2022-01-13 13:05:00,31.44,31.44,31.34,31.41,46256.0,31.44,31.44,31.34,31.41,46256.0
2022-01-13 13:10:00,31.42,31.42,31.15,31.35,130888.0,31.42,31.42,31.15,31.35,130888.0
2022-01-13 13:15:00,31.35,31.39,31.0,31.08,148928.0,31.35,31.39,31.0,31.08,148928.0
2022-01-13 13:20:00,31.06,31.13,31.02,31.03,101724.0,31.06,31.13,31.02,31.03,101724.0
2022-01-13 13:25:00,31.04,31.13,30.93,31.0,130684.0,31.04,31.13,30.93,31.0,130684.0
2022-01-13 13:30:00,30.98,31.0,30.82,30.87,66780.0,30.98,31.0,30.82,30.87,66780.0
2022-01-13 13:35:00,30.9,30.9,30.74,30.88,243148.0,30.9,30.9,30.74,30.88,243148.0
2022-01-13 13:40:00,30.85,31.06,30.82,30.98,73048.0,30.85,31.06,30.82,30.98,73048.0
2022-01-13 13:45:00,31.0,31.12,30.97,31.02,46824.0,31.0,31.12,30.97,31.02,46824.0
2022-01-13 13:50:00,30.98,31.22,30.97,31.21,55772.0,30.98,31.22,30.97,31.21,55772.0
2022-01-13 13:55:00,31.22,31.31,31.13,31.31,137080.0,31.22,31.31,31.13,31.31,137080.0
2022-01-13 14:00:00,31.25,31.46,31.24,31.35,95208.0,31.25,31.46,31.24,31.35,95208.0
2022-01-13 14:05:00,31.37,31.5,31.32,31.5,56920.0,31.37,31.5,31.32,31.5,56920.0
2022-01-13 14:10:00,31.5,31.5,31.32,31.38,24500.0,31.5,31.5,31.32,31.38,24500.0
2022-01-13 14:15:00,31.38,31.38,31.18,31.3,131696.0,31.38,31.38,31.18,31.3,131696.0
2022-01-13 14:20:00,31.3,31.3,31.13,31.17,56760.0,31.3,31.3,31.13,31.17,56760.0
2022-01-13 14:25:00,31.17,31.21,31.09,31.1,32568.0,31.17,31.21,31.09,31.1,32568.0
2022-01-13 14:30:00,31.15,31.22,31.04,31.19,34576.0,31.15,31.22,31.04,31.19,34576.0
2022-01-13 14:35:00,31.22,31.22,30.97,30.99,48588.0,31.22,31.22,30.97,30.99,48588.0
2022-01-13 14:40:00,31.02,31.18,30.99,31.18,50308.0,31.02,31.18,30.99,31.18,50308.0
2022-01-13 14:45:00,31.1,31.17,31.01,31.15,30844.0,31.1,31.17,31.01,31.15,30844.0
2022-01-13 14:50:00,31.14,31.2,31.08,31.08,33948.0,31.14,31.2,31.08,31.08,33948.0
2022-01-13 14:55:00,31.14,31.25,31.14,31.18,23760.0,31.14,31.25,31.14,31.18,23760.0
2022-01-13 15:00:00,31.18,31.18,30.98,31.1,58772.0,31.18,31.18,30.98,31.1,58772.0
2022-01-13 15:05:00,31.11,31.17,31.0,31.0,14112.0,31.11,31.17,31.0,31.0,14112.0
2022-01-13 15:10:00,31.0,31.03,30.83,30.83,91336.0,31.0,31.03,30.83,30.83,91336.0
2022-01-13 15:15:00,30.85,30.88,30.75,30.86,60404.0,30.85,30.88,30.75,30.86,60404.0
2022-01-13 15:20:00,30.86,30.89,30.64,30.7,92976.0,30.86,30.89,30.64,30.7,92976.0
2022-01-13 15:25:00,30.68,30.78,30.63,30.75,216764.0,30.68,30.78,30.63,30.75,216764.0
2022-01-13 15:30:00,30.74,30.83,30.6,30.63,106592.0,30.74,30.83,30.6,30.63,106592.0
2022-01-13 15:35:00,30.63,30.63,30.45,30.48,163960.0,30.63,30.63,30.45,30.48,163960.0
2022-01-13 15:40:00,30.5,30.55,30.44,30.5,91448.0,30.5,30.55,30.44,30.5,91448.0
2022-01-13 15:45:00,30.5,30.61,30.42,30.61,109148.0,30.5,30.61,30.42,30.61,109148.0
2022-01-13 15:50:00,30.61,30.7,30.45,30.53,111664.0,30.61,30.7,30.45,30.53,111664.0
2022-01-13 15:55:00,30.5,30.67,30.44,30.64,373468.0,30.5,30.67,30.44,30.64,373468.0
2022-01-14 09:30:00,30.04,30.36,29.59,29.59,423156.0,30.04,30.36,29.59,29.59,423156.0
2022-01-14 09:35:00,29.64,29.9,28.93,29.75,551688.0,29.64,29.9,28.93,29.75,551688.0
2022-01-14 09:40:00,29.72,30.32,29.68,29.85,264220.0,29.72,30.32,29.68,29.85,264220.0
2022-01-14 09:45:00,29.86,30.19,29.66,29.69,182596.0,29.86,30.19,29.66,29.69,182596.0
2022-01-14 09:50:00,29.68,29.8,29.32,29.44,181044.0,29.68,29.8,29.32,29.44,181044.0
2022-01-14 09:55:00,29.43,30.0,29.38,29.83,218092.0,29.43,30.0,29.38,29.83,218092.0
2022-01-14 10:00:00,29.9,29.98,29.5,29.64,123628.0,29.9,29.98,29.5,29.64,123628.0
2022-01-14 10:05:00,29.67,30.28,29.64,30.24,338636.0,29.67,30.28,29.64,30.24,338636.0
2022-01-14 10:10:00,30.16,30.41,30.02,30.07,201804.0,30.16,30.41,30.02,30.07,201804.0
2022-01-14 10:15:00,30.07,30.58,30.07,30.49,157776.0,30.07,30.58,30.07,30.49,157776.0
2022-01-14 10:20:00,30.51,30.53,29.9,30.05,145076.0,30.51,30.53,29.9,30.05,145076.0
2022-01-14 10:25:00,30.04,30.05,29.77,29.8,87988.0,30.04,30.05,29.77,29.8,87988.0
2022-01-14 10:30:00,29.83,29.83,29.54,29.71,102632.0,29.83,29.83,29.54,29.71,102632.0
2022-01-14 10:35:00,29.65,29.67,29.24,29.26,148916.0,29.65,29.67,29.24,29.26,148916.0
2022-01-14 10:40:00,29.3,29.52,29.28,29.34,89072.0,29.3,29.52,29.28,29.34,89072.0
2022-01-14 10:45:00,29.34,29.66,29.34,29.57,121236.0,29.34,29.66,29.34,29.57,121236.0
2022-01-14 10:50:00,29.53,29.58,29.3,29.36,89264.0,29.53,29.58,29.3,29.36,89264.0
2022-01-14 10:55:00,29.31,29.43,29.27,29.35,105120.0,29.31,29.43,29.27,29.35,105120.0
2022-01-14 11:00:00,29.35,29.54,29.23,29.3,131704.0,29.35,29.54,29.23,29.3,131704.0
2022-01-14 11:05:00,29.29,29.32,29.0,29.07,153588.0,29.29,29.32,29.0,29.07,153588.0
2022-01-14 11:10:00,29.05,29.24,29.05,29.05,108668.0,29.05,29.24,29.05,29.05,108668.0
2022-01-14 11:15:00,29.03,29.13,28.89,29.04,105104.0,29.03,29.13,28.89,29.04,105104.0
2022-01-14 11:20:00,29.07,29.11,29.02,29.04,56732.0,29.07,29.11,29.02,29.04,56732.0
2022-01-14 11:25:00,29.02,29.18,28.94,29.07,197844.0,29.02,29.18,28.94,29.07,197844.0
2022-01-14 11:30:00,29.1,29.35,28.98,29.14,91760.0,29.1,29.35,28.98,29.14,91760.0
2022-01-14 11:35:00,29.22,29.33,29.15,29.33,66564.0,29.22,29.33,29.15,29.33,66564.0
2022-01-14 11:40:00,29.34,29.48,29.3,29.44,73756.0,29.34,29.48,29.3,29.44,73756.0
2022-01-14 11:45:00,29.47,29.62,29.36,29.43,98848.0,29.47,29.62,29.36,29.43,98848.0
2022-01-14 11:50:00,29.42,29.43,29.31,29.37,79268.0,29.42,29.43,29.31,29.37,79268.0
2022-01-14 11:55:00,29.35,29.39,29.18,29.27,63092.0,29.35,29.39,29.18,29.27,63092.0
2022-01-14 12:00:00,29.27,29.35,29.13,29.3,64136.0,29.27,29.35,29.13,29.3,64136.0
2022-01-14 12:05:00,29.3,29.32,29.13,29.19,35388.0,29.3,29.32,29.13,29.19,35388.0
2022-01-14 12:10:00,29.19,29.34,29.16,29.25,56092.0,29.19,29.34,29.16,29.25,56092.0
2022-01-14 12:15:00,29.23,29.3,29.15,29.15,28548.0,29.23,29.3,29.15,29.15,28548.0
2022-01-14 12:20:00,29.15,29.2,29.06,29.09,37472.0,29.15,29.2,29.06,29.09,37472.0
2022-01-14 12:25:00,29.09,29.18,28.88,28.99,159772.0,29.09,29.18,28.88,28.99,159772.0
2022-01-14 12:30:00,28.95,28.98,28.65,28.67,317928.0,28.95,28.98,28.65,28.67,317928.0
2022-01-14 12:35:00,28.7,28.73,28.3,28.33,245332.0,28.7,28.73,28.3,28.33,245332.0
2022-01-14 12:40:00,28.32,28.35,28.25,28.35,252680.0,28.32,28.35,28.25,28.35,252680.0
2022-01-14 12:45:00,28.33,28.35,28.11,28.18,236800.0,28.33,28.35,28.11,28.18,236800.0
2022-01-14 12:50:00,28.15,28.2,28.1,28.15,150012.0,28.15,28.2,28.1,28.15,150012.0
2022-01-14 12:55:00,28.16,28.49,28.15,28.49,159948.0,28.16,28.49,28.15,28.49,159948.0
2022-01-14 13:00:00,28.46,28.61,28.26,28.29,143388.0,28.46,28.61,28.26,28.29,143388.0
2022-01-14 13:05:00,28.31,28.4,28.1,28.13,138796.0,28.31,28.4,28.1,28.13,138796.0
2022-01-14 13:10:00,28.11,28.12,28.03,28.07,123288.0,28.11,28.12,28.03,28.07,123288.0
2022-01-14 13:15:00,28.08,28.36,28.0,28.28,181016.0,28.08,28.36,28.0,28.28,181016.0
2022-01-14 13:20:00,28.28,28.48,28.24,28.3,111948.0,28.28,28.48,28.24,28.3,111948.0
2022-01-14 13:25:00,28.27,28.46,28.25,28.28,64936.0,28.27,28.46,28.25,28.28,64936.0
2022-01-14 13:30:00,28.28,28.39,28.27,28.33,85468.0,28.28,28.39,28.27,28.33,85468.0
2022-01-14 13:35:00,28.31,28.43,28.25,28.4,56044.0,28.31,28.43,28.25,28.4,56044.0
2022-01-14 13:40:00,28.41,28.67,28.41,28.6,88532.0,28.41,28.67,28.41,28.6,88532.0
2022-01-14 13:45:00,28.59,28.79,28.58,28.79,84788.0,28.59,28.79,28.58,28.79,84788.0
2022-01-14 13:50:00,28.77,28.87,28.74,28.79,72676.0,28.77,28.87,28.74,28.79,72676.0
2022-01-14 13:55:00,28.81,29.07,28.75,29.03,122968.0,28.81,29.07,28.75,29.03,122968.0
2022-01-14 14:00:00,29.03,29.04,28.88,28.95,81648.0,29.03,29.04,28.88,28.95,81648.0
2022-01-14 14:05:00,28.93,28.98,28.68,28.9,139744.0,28.93,28.98,28.68,28.9,139744.0
2022-01-14 14:10:00,28.85,28.87,28.72,28.75,73712.0,28.85,28.87,28.72,28.75,73712.0
2022-01-14 14:15:00,28.78,28.79,28.65,28.74,44592.0,28.78,28.79,28.65,28.74,44592.0
2022-01-14 14:20:00,28.74,28.75,28.64,28.74,24724.0,28.74,28.75,28.64,28.74,24724.0
2022-01-14 14:25:00,28.74,28.75,28.57,28.57,32976.0,28.74,28.75,28.57,28.57,32976.0
2022-01-14 14:30:00,28.57,28.75,28.55,28.74,35496.0,28.57,28.75,28.55,28.74,35496.0
2022-01-14 14:35:00,28.78,28.86,28.67,28.82,82364.0,28.78,28.86,28.67,28.82,82364.0
2022-01-14 14:40:00,28.8,28.84,28.71,28.78,50336.0,28.8,28.84,28.71,28.78,50336.0
2022-01-14 14:45:00,28.78,28.92,28.73,28.78,71852.0,28.78,28.92,28.73,28.78,71852.0
2022-01-14 14:50:00,28.81,29.06,28.81,28.92,52272.0,28.81,29.06,28.81,28.92,52272.0
2022-01-14 14:55:00,28.94,29.01,28.85,28.91,40532.0,28.94,29.01,28.85,28.91,40532.0
2022-01-14 15:00:00,28.91,29.18,28.88,29.17,71112.0,28.91,29.18,28.88,29.17,71112.0
2022-01-14 15:05:00,29.16,29.18,29.0,29.06,51212.0,29.16,29.18,29.0,29.06,51212.0
2022-01-14 15:10:00,29.06,29.06,28.97,29.0,43572.0,29.06,29.06,28.97,29.0,43572.0
2022-01-14 15:15:00,28.98,29.2,28.97,29.09,49876.0,28.98,29.2,28.97,29.09,49876.0
2022-01-14 15:20:00,29.09,29.25,29.03,29.16,99276.0,29.09,29.25,29.03,29.16,99276.0
2022-01-14 15:25:00,29.17,29.22,29.12,29.15,75712.0,29.17,29.22,29.12,29.15,75712.0
2022-01-14 15:30:00,29.17,29.21,29.1,29.15,46732.0,29.17,29.21,29.1,29.15,46732.0
2022-01-14 15:35:00,29.13,29.19,29.02,29.16,76464.0,29.13,29.19,29.02,29.16,76464.0
2022-01-14 15:40:00,29.14,29.19,29.06,29.06,73228.0,29.14,29.19,29.06,29.06,73228.0
2022-01-14 15:45:00,29.03,29.06,28.96,29.05,96532.0,29.03,29.06,28.96,29.05,96532.0
2022-01-14 15:50:00,29.05,29.19,28.97,29.1,111620.0,29.05,29.19,28.97,29.1,111620.0
2022-01-14 15:55:00,29.08,29.17,28.98,29.17,238564.0,29.08,29.17,28.98,29.17,238564.0
2022-01-18 09:30:00,28.28,28.44,26.85,26.99,686168.0,28.28,28.44,26.85,26.99,686168.0
2022-01-18 09:35:00,26.93,27.25,26.79,27.0,603964.0,26.93,27.25,26.79,27.0,603964.0
2022-01-18 09:40:00,27.02,27.63,26.93,27.3,358820.0,27.02,27.63,26.93,27.3,358820.0
2022-01-18 09:45:00,27.39,27.62,27.25,27.6,153912.0,27.39,27.62,27.25,27.6,153912.0
2022-01-18 09:50:00,27.63,27.8,27.36,27.69,220360.0,27.63,27.8,27.36,27.69,220360.0
2022-01-18 09:55:00,27.65,27.65,27.02,27.28,200772.0,27.65,27.65,27.02,27.28,200772.0
2022-01-18 10:00:00,27.24,27.32,27.03,27.24,112672.0,27.24,27.32,27.03,27.24,112672.0
2022-01-18 10:05:00,27.28,27.63,27.25,27.4,169116.0,27.28,27.63,27.25,27.4,169116.0
2022-01-18 10:10:00,27.43,27.62,27.22,27.33,249440.0,27.43,27.62,27.22,27.33,249440.0
2022-01-18 10:15:00,27.37,27.73,27.35,27.52,96632.0,27.37,27.73,27.35,27.52,96632.0
2022-01-18 10:20:00,27.55,27.74,27.46,27.61,88764.0,27.55,27.74,27.46,27.61,88764.0
2022-01-18 10:25:00,27.66,27.67,27.45,27.52,85896.0,27.66,27.67,27.45,27.52,85896.0
2022-01-18 10:30:00,27.47,27.49,27.11,27.13,101008.0,27.47,27.49,27.11,27.13,101008.0
2022-01-18 10:35:00,27.1,27.18,26.94,27.0,109020.0,27.1,27.18,26.94,27.0,109020.0
2022-01-18 10:40:00,27.01,27.2,26.88,27.03,139112.0,27.01,27.2,26.88,27.03,139112.0
2022-01-18 10:45:00,27.09,27.3,27.02,27.21,81756.0,27.09,27.3,27.02,27.21,81756.0
2022-01-18 10:50:00,27.13,27.19,26.97,27.02,64992.0,27.13,27.19,26.97,27.02,64992.0
2022-01-18 10:55:00,26.97,27.07,26.89,26.97,122384.0,26.97,27.07,26.89,26.97,122384.0
2022-01-18 11:00:00,26.98,27.0,26.78,26.91,87724.0,26.98,27.0,26.78,26.91,87724.0
2022-01-18 11:05:00,26.91,26.98,26.88,26.94,42796.0,26.91,26.98,26.88,26.94,42796.0
2022-01-18 11:10:00,26.98,27.05,26.8,27.0,86248.0,26.98,27.05,26.8,27.0,86248.0
2022-01-18 11:15:00,27.0,27.19,26.86,26.88,72336.0,27.0,27.19,26.86,26.88,72336.0
2022-01-18 11:20:00,26.83,26.95,26.78,26.86,66528.0,26.83,26.95,26.78,26.86,66528.0
2022-01-18 11:25:00,26.85,27.06,26.82,26.91,86316.0,26.85,27.06,26.82,26.91,86316.0
2022-01-18 11:30:00,26.9,26.91,26.67,26.73,129552.0,26.9,26.91,26.67,26.73,129552.0
2022-01-18 11:35:00,26.75,26.91,26.7,26.86,116124.0,26.75,26.91,26.7,26.86,116124.0
2022-01-18 11:40:00,26.87,26.95,26.74,26.9,68952.0,26.87,26.95,26.74,26.9,68952.0
2022-01-18 11:45:00,26.92,27.0,26.82,26.96,44016.0,26.92,27.0,26.82,26.96,44016.0
2022-01-18 11:50:00,27.0,27.2,26.9,27.03,75052.0,27.0,27.2,26.9,27.03,75052.0
2022-01-18 11:55:00,27.09,27.13,27.0,27.0,45808.0,27.09,27.13,27.0,27.0,45808.0
2022-01-18 12:00:00,27.02,27.02,26.81,26.81,67812.0,27.02,27.02,26.81,26.81,67812.0
2022-01-18 12:05:00,26.83,27.0,26.8,26.93,37400.0,26.83,27.0,26.8,26.93,37400.0
2022-01-18 12:10:00,26.93,26.99,26.89,26.91,38784.0,26.93,26.99,26.89,26.91,38784.0
2022-01-18 12:15:00,26.89,26.94,26.81,26.89,57464.0,26.89,26.94,26.81,26.89,57464.0
2022-01-18 12:20:00,26.89,26.93,26.75,26.79,41364.0,26.89,26.93,26.75,26.79,41364.0
2022-01-18 12:25:00,26.76,26.81,26.72,26.73,50868.0,26.76,26.81,26.72,26.73,50868.0
2022-01-18 12:30:00,26.75,26.75,26.58,26.68,115716.0,26.75,26.75,26.58,26.68,115716.0
2022-01-18 12:35:00,26.71,26.71,26.42,26.5,98832.0,26.71,26.71,26.42,26.5,98832.0
2022-01-18 12:40:00,26.49,26.5,26.3,26.3,112220.0,26.49,26.5,26.3,26.3,112220.0
2022-01-18 12:45:00,26.31,26.34,26.15,26.16,275540.0,26.31,26.34,26.15,26.16,275540.0
2022-01-18 12:50:00,26.18,26.28,26.15,26.16,88988.0,26.18,26.28,26.15,26.16,88988.0
2022-01-18 12:55:00,26.15,26.3,26.1,26.28,99520.0,26.15,26.3,26.1,26.28,99520.0
2022-01-18 13:00:00,26.28,26.48,26.13,26.48,104080.0,26.28,26.48,26.13,26.48,104080.0
2022-01-18 13:05:00,26.43,26.45,26.23,26.29,56828.0,26.43,26.45,26.23,26.29,56828.0
2022-01-18 13:10:00,26.29,26.47,26.26,26.47,72384.0,26.29,26.47,26.26,26.47,72384.0
2022-01-18 13:15:00,26.44,26.46,26.24,26.41,43212.0,26.44,26.46,26.24,26.41,43212.0
2022-01-18 13:20:00,26.4,26.45,26.27,26.38,75708.0,26.4,26.45,26.27,26.38,75708.0
2022-01-18 13:25:00,26.42,26.45,26.27,26.33,108120.0,26.42,26.45,26.27,26.33,108120.0
2022-01-18 13:30:00,26.34,26.35,26.11,26.15,133488.0,26.34,26.35,26.11,26.15,133488.0
2022-01-18 13:35:00,26.16,26.38,26.16,26.38,64072.0,26.16,26.38,26.16,26.38,64072.0
2022-01-18 13:40:00,26.38,26.46,26.37,26.46,30500.0,26.38,26.46,26.37,26.46,30500.0
2022-01-18 13:45:00,26.44,26.67,26.44,26.5,130492.0,26.44,26.67,26.44,26.5,130492.0
2022-01-18 13:50:00,26.5,26.74,26.5,26.6,81660.0,26.5,26.74,26.5,26.6,81660.0
2022-01-18 13:55:00,26.6,26.74,26.6,26.68,81452.0,26.6,26.74,26.6,26.68,81452.0
2022-01-18 14:00:00,26.68,26.81,26.65,26.77,140500.0,26.68,26.81,26.65,26.77,140500.0
2022-01-18 14:05:00,26.8,27.05,26.79,27.01,95776.0,26.8,27.05,26.79,27.01,95776.0
2022-01-18 14:10:00,27.05,27.23,26.96,26.97,125020.0,27.05,27.23,26.96,26.97,125020.0
2022-01-18 14:15:00,26.99,27.06,26.88,27.06,75540.0,26.99,27.06,26.88,27.06,75540.0
2022-01-18 14:20:00,27.03,27.07,26.92,26.95,30680.0,27.03,27.07,26.92,26.95,30680.0
2022-01-18 14:25:00,26.95,27.11,26.91,27.04,51408.0,26.95,27.11,26.91,27.04,51408.0
2022-01-18 14:30:00,27.02,27.39,27.02,27.3,105728.0,27.02,27.39,27.02,27.3,105728.0
2022-01-18 14:35:00,27.3,27.53,27.26,27.36,158816.0,27.3,27.53,27.26,27.36,158816.0
2022-01-18 14:40:00,27.33,27.58,27.33,27.45,148812.0,27.33,27.58,27.33,27.45,148812.0
2022-01-18 14:45:00,27.44,27.55,27.36,27.53,75508.0,27.44,27.55,27.36,27.53,75508.0
2022-01-18 14:50:00,27.53,28.06,27.51,27.75,329052.0,27.53,28.06,27.51,27.75,329052.0
2022-01-18 14:55:00,27.79,27.82,27.66,27.7,113344.0,27.79,27.82,27.66,27.7,113344.0
2022-01-18 15:00:00,27.68,27.95,27.63,27.67,91180.0,27.68,27.95,27.63,27.67,91180.0
2022-01-18 15:05:00,27.69,27.72,27.54,27.71,80300.0,27.69,27.72,27.54,27.71,80300.0
2022-01-18 15:10:00,27.71,27.94,27.59,27.72,166100.0,27.71,27.94,27.59,27.72,166100.0
2022-01-18 15:15:00,27.78,27.8,27.54,27.7,99724.0,27.78,27.8,27.54,27.7,99724.0
2022-01-18 15:20:00,27.68,27.83,27.62,27.68,138440.0,27.68,27.83,27.62,27.68,138440.0
2022-01-18 15:25:00,27.66,27.73,27.56,27.69,103720.0,27.66,27.73,27.56,27.69,103720.0
2022-01-18 15:30:00,27.69,27.69,27.42,27.58,263800.0,27.69,27.69,27.42,27.58,263800.0
2022-01-18 15:35:00,27.55,27.56,27.39,27.46,102920.0,27.55,27.56,27.39,27.46,102920.0
2022-01-18 15:40:00,27.47,27.49,27.1,27.21,213608.0,27.47,27.49,27.1,27.21,213608.0
2022-01-18 15:45:00,27.22,27.35,27.19,27.33,130040.0,27.22,27.35,27.19,27.33,130040.0
2022-01-18 15:50:00,27.35,27.39,27.14,27.15,204856.0,27.35,27.39,27.14,27.15,204856.0
2022-01-18 15:55:00,27.16,27.42,27.15,27.21,386376.0,27.16,27.42,27.15,27.21,386376.0
2022-01-19 09:30:00,27.5,28.15,27.49,27.77,247820.0,27.5,28.15,27.49,27.77,247820.0
2022-01-19 09:35:00,27.81,28.26,27.5,27.81,217656.0,27.81,28.26,27.5,27.81,217656.0
2022-01-19 09:40:00,27.76,28.0,27.72,27.83,110872.0,27.76,28.0,27.72,27.83,110872.0
2022-01-19 09:45:00,27.8,27.88,27.47,27.53,111040.0,27.8,27.88,27.47,27.53,111040.0
2022-01-19 09:50:00,27.47,27.63,27.35,27.36,124132.0,27.47,27.63,27.35,27.36,124132.0
2022-01-19 09:55:00,27.38,27.63,27.27,27.29,113124.0,27.38,27.63,27.27,27.29,113124.0
2022-01-19 10:00:00,27.31,27.86,27.09,27.71,184048.0,27.31,27.86,27.09,27.71,184048.0
2022-01-19 10:05:00,27.72,27.78,27.5,27.58,52624.0,27.72,27.78,27.5,27.58,52624.0
2022-01-19 10:10:00,27.57,27.74,27.49,27.57,84428.0,27.57,27.74,27.49,27.57,84428.0
2022-01-19 10:15:00,27.54,27.64,27.33,27.39,58972.0,27.54,27.64,27.33,27.39,58972.0
2022-01-19 10:20:00,27.43,27.49,26.81,26.85,252904.0,27.43,27.49,26.81,26.85,252904.0
2022-01-19 10:25:00,26.86,26.93,26.7,26.78,110248.0,26.86,26.93,26.7,26.78,110248.0
2022-01-19 10:30:00,26.82,26.82,26.5,26.5,156732.0,26.82,26.82,26.5,26.5,156732.0
2022-01-19 10:35:00,26.51,26.59,26.34,26.41,174732.0,26.51,26.59,26.34,26.41,174732.0
2022-01-19 10:40:00,26.38,26.59,26.25,26.5,147284.0,26.38,26.59,26.25,26.5,147284.0
2022-01-19 10:45:00,26.48,26.58,26.34,26.45,88012.0,26.48,26.58,26.34,26.45,88012.0
2022-01-19 10:50:00,26.45,26.57,26.38,26.4,57164.0,26.45,26.57,26.38,26.4,57164.0
2022-01-19 10:55:00,26.39,26.53,26.36,26.45,68560.0,26.39,26.53,26.36,26.45,68560.0
2022-01-19 11:00:00,26.4,26.76,26.39,26.57,113224.0,26.4,26.76,26.39,26.57,113224.0
2022-01-19 11:05:00,26.53,26.67,26.46,26.59,46756.0,26.53,26.67,26.46,26.59,46756.0
2022-01-19 11:10:00,26.56,26.56,26.38,26.38,42364.0,26.56,26.56,26.38,26.38,42364.0
2022-01-19 11:15:00,26.36,26.5,26.31,26.39,59504.0,26.36,26.5,26.31,26.39,59504.0
2022-01-19 11:20:00,26.46,26.46,26.27,26.27,48576.0,26.46,26.46,26.27,26.27,48576.0
2022-01-19 11:25:00,26.3,26.54,26.21,26.54,107960.0,26.3,26.54,26.21,26.54,107960.0
2022-01-19 11:30:00,26.58,26.64,26.31,26.41,70700.0,26.58,26.64,26.31,26.41,70700.0
2022-01-19 11:35:00,26.42,26.42,26.25,26.28,48612.0,26.42,26.42,26.25,26.28,48612.0
2022-01-19 11:40:00,26.26,26.3,26.13,26.13,121636.0,26.26,26.3,26.13,26.13,121636.0
2022-01-19 11:45:00,26.13,26.35,26.1,26.26,77196.0,26.13,26.35,26.1,26.26,77196.0
2022-01-19 11:50:00,26.26,26.55,26.21,26.5,43212.0,26.26,26.55,26.21,26.5,43212.0
2022-01-19 11:55:00,26.52,26.55,26.43,26.5,50940.0,26.52,26.55,26.43,26.5,50940.0
2022-01-19 12:00:00,26.49,26.59,26.49,26.52,24904.0,26.49,26.59,26.49,26.52,24904.0
2022-01-19 12:05:00,26.56,26.91,26.56,26.83,49608.0,26.56,26.91,26.56,26.83,49608.0
2022-01-19 12:10:00,26.82,27.07,26.8,27.07,89904.0,26.82,27.07,26.8,27.07,89904.0
2022-01-19 12:15:00,27.08,27.47,27.06,27.25,177724.0,27.08,27.47,27.06,27.25,177724.0
2022-01-19 12:20:00,27.26,27.3,27.09,27.2,53028.0,27.26,27.3,27.09,27.2,53028.0
2022-01-19 12:25:00,27.18,27.37,27.07,27.35,88172.0,27.18,27.37,27.07,27.35,88172.0
2022-01-19 12:30:00,27.35,27.43,27.21,27.25,66648.0,27.35,27.43,27.21,27.25,66648.0
2022-01-19 12:35:00,27.23,27.35,27.17,27.26,50872.0,27.23,27.35,27.17,27.26,50872.0
2022-01-19 12:40:00,27.28,27.28,27.02,27.2,92744.0,27.28,27.28,27.02,27.2,92744.0
2022-01-19 12:45:00,27.24,27.24,27.03,27.16,80272.0,27.24,27.24,27.03,27.16,80272.0
2022-01-19 12:50:00,27.2,27.26,27.12,27.17,30768.0,27.2,27.26,27.12,27.17,30768.0
2022-01-19 12:55:00,27.16,27.26,27.16,27.24,40164.0,27.16,27.26,27.16,27.24,40164.0
2022-01-19 13:00:00,27.25,27.25,26.95,27.11,50688.0,27.25,27.25,26.95,27.11,50688.0
2022-01-19 13:05:00,27.08,27.18,27.02,27.1,51596.0,27.08,27.18,27.02,27.1,51596.0
2022-01-19 13:10:00,27.06,27.14,27.04,27.13,19784.0,27.06,27.14,27.04,27.13,19784.0
2022-01-19 13:15:00,27.09,27.18,27.07,27.13,19152.0,27.09,27.18,27.07,27.13,19152.0
2022-01-19 13:20:00,27.09,27.11,26.97,27.06,50236.0,27.09,27.11,26.97,27.06,50236.0
2022-01-19 13:25:00,27.1,27.1,26.97,27.03,17784.0,27.1,27.1,26.97,27.03,17784.0
2022-01-19 13:30:00,27.0,27.16,26.99,27.1,39204.0,27.0,27.16,26.99,27.1,39204.0
2022-01-19 13:35:00,27.11,27.11,27.0,27.07,30136.0,27.11,27.11,27.0,27.07,30136.0
2022-01-19 13:40:00,27.02,27.1,27.02,27.05,16724.0,27.02,27.1,27.02,27.05,16724.0
2022-01-19 13:45:00,27.09,27.31,27.07,27.21,54532.0,27.09,27.31,27.07,27.21,54532.0
2022-01-19 13:50:00,27.18,27.36,27.14,27.26,71936.0,27.18,27.36,27.14,27.26,71936.0
2022-01-19 13:55:00,27.27,27.4,27.24,27.38,43668.0,27.27,27.4,27.24,27.38,43668.0
2022-01-19 14:00:00,27.32,27.41,27.28,27.36,33796.0,27.32,27.41,27.28,27.36,33796.0
2022-01-19 14:05:00,27.36,27.38,27.14,27.2,42320.0,27.36,27.38,27.14,27.2,42320.0
2022-01-19 14:10:00,27.25,27.31,27.21,27.22,16304.0,27.25,27.31,27.21,27.22,16304.0
2022-01-19 14:15:00,27.19,27.27,27.18,27.21,28184.0,27.19,27.27,27.18,27.21,28184.0
2022-01-19 14:20:00,27.18,27.18,27.02,27.09,86288.0,27.18,27.18,27.02,27.09,86288.0
2022-01-19 14:25:00,27.04,27.09,26.97,26.99,54836.0,27.04,27.09,26.97,26.99,54836.0
2022-01-19 14:30:00,26.97,27.16,26.97,27.05,67284.0,26.97,27.16,26.97,27.05,67284.0
2022-01-19 14:35:00,27.05,27.2,27.02,27.05,28280.0,27.05,27.2,27.02,27.05,28280.0
2022-01-19 14:40:00,27.03,27.13,27.01,27.11,34484.0,27.03,27.13,27.01,27.11,34484.0
2022-01-19 14:45:00,27.09,27.11,26.93,26.97,79292.0,27.09,27.11,26.93,26.97,79292.0
2022-01-19 14:50:00,26.94,26.96,26.84,26.86,46244.0,26.94,26.96,26.84,26.86,46244.0
2022-01-19 14:55:00,26.86,26.97,26.81,26.89,60968.0,26.86,26.97,26.81,26.89,60968.0
2022-01-19 15:00:00,26.91,26.93,26.79,26.83,29660.0,26.91,26.93,26.79,26.83,29660.0
2022-01-19 15:05:00,26.83,26.91,26.83,26.87,45116.0,26.83,26.91,26.83,26.87,45116.0
2022-01-19 15:10:00,26.88,27.05,26.83,27.04,43836.0,26.88,27.05,26.83,27.04,43836.0
2022-01-19 15:15:00,27.04,27.05,26.91,26.98,32852.0,27.04,27.05,26.91,26.98,32852.0
2022-01-19 15:20:00,26.95,26.99,26.84,26.85,38020.0,26.95,26.99,26.84,26.85,38020.0
2022-01-19 15:25:00,26.89,26.93,26.78,26.78,47100.0,26.89,26.93,26.78,26.78,47100.0
2022-01-19 15:30:00,26.76,26.76,26.63,26.71,109932.0,26.76,26.76,26.63,26.71,109932.0
2022-01-19 15:35:00,26.71,26.74,26.67,26.73,57816.0,26.71,26.74,26.67,26.73,57816.0
2022-01-19 15:40:00,26.74,26.84,26.7,26.74,87808.0,26.74,26.84,26.7,26.74,87808.0
2022-01-19 15:45:00,26.75,26.88,26.75,26.84,94452.0,26.75,26.88,26.75,26.84,94452.0
2022-01-19 15:50:00,26.83,26.84,26.68,26.7,108168.0,26.83,26.84,26.68,26.7,108168.0
2022-01-19 15:55:00,26.68,26.72,26.57,26.64,211196.0,26.68,26.72,26.57,26.64,211196.0
2022-01-20 09:30:00,26.98,27.54,26.95,27.11,206652.0,26.98,27.54,26.95,27.11,206652.0
2022-01-20 09:35:00,27.18,27.25,26.89,27.22,144864.0,27.18,27.25,26.89,27.22,144864.0
2022-01-20 09:40:00,27.18,27.5,27.11,27.24,152376.0,27.18,27.5,27.11,27.24,152376.0
2022-01-20 09:45:00,27.27,27.34,27.06,27.1,117944.0,27.27,27.34,27.06,27.1,117944.0
2022-01-20 09:50:00,27.14,28.13,27.01,27.87,392492.0,27.14,28.13,27.01,27.87,392492.0
2022-01-20 09:55:00,27.79,28.07,27.58,27.96,343536.0,27.79,28.07,27.58,27.96,343536.0
2022-01-20 10:00:00,27.93,28.45,27.86,28.41,221868.0,27.93,28.45,27.86,28.41,221868.0
2022-01-20 10:05:00,28.41,28.8,28.28,28.55,260248.0,28.41,28.8,28.28,28.55,260248.0
2022-01-20 10:10:00,28.6,28.68,28.16,28.36,216776.0,28.6,28.68,28.16,28.36,216776.0
2022-01-20 10:15:00,28.25,28.33,27.85,27.85,159580.0,28.25,28.33,27.85,27.85,159580.0
2022-01-20 10:20:00,27.9,28.02,27.5,27.65,202264.0,27.9,28.02,27.5,27.65,202264.0
2022-01-20 10:25:00,27.63,27.82,27.52,27.6,147444.0,27.63,27.82,27.52,27.6,147444.0
2022-01-20 10:30:00,27.6,27.83,27.52,27.6,88400.0,27.6,27.83,27.52,27.6,88400.0
2022-01-20 10:35:00,27.6,27.62,27.44,27.52,69840.0,27.6,27.62,27.44,27.52,69840.0
2022-01-20 10:40:00,27.54,27.86,27.52,27.67,61544.0,27.54,27.86,27.52,27.67,61544.0
2022-01-20 10:45:00,27.66,27.95,27.57,27.91,120260.0,27.66,27.95,27.57,27.91,120260.0
2022-01-20 10:50:00,27.88,27.93,27.8,27.86,32252.0,27.88,27.93,27.8,27.86,32252.0
2022-01-20 10:55:00,27.84,27.89,27.81,27.82,40192.0,27.84,27.89,27.81,27.82,40192.0
2022-01-20 11:00:00,27.77,27.78,27.52,27.52,89620.0,27.77,27.78,27.52,27.52,89620.0
2022-01-20 11:05:00,27.54,27.67,27.54,27.57,58220.0,27.54,27.67,27.54,27.57,58220.0
2022-01-20 11:10:00,27.55,27.55,27.13,27.15,158844.0,27.55,27.55,27.13,27.15,158844.0
2022-01-20 11:15:00,27.2,27.29,27.13,27.27,73704.0,27.2,27.29,27.13,27.27,73704.0
2022-01-20 11:20:00,27.25,27.26,27.11,27.24,72668.0,27.25,27.26,27.11,27.24,72668.0
2022-01-20 11:25:00,27.17,27.23,27.13,27.23,34112.0,27.17,27.23,27.13,27.23,34112.0
2022-01-20 11:30:00,27.23,27.3,27.16,27.28,44492.0,27.23,27.3,27.16,27.28,44492.0
2022-01-20 11:35:00,27.29,27.67,27.29,27.39,133760.0,27.29,27.67,27.29,27.39,133760.0
2022-01-20 11:40:00,27.39,27.45,27.34,27.4,51704.0,27.39,27.45,27.34,27.4,51704.0
2022-01-20 11:45:00,27.36,27.69,27.34,27.68,76972.0,27.36,27.69,27.34,27.68,76972.0
2022-01-20 11:50:00,27.68,27.68,27.48,27.5,29404.0,27.68,27.68,27.48,27.5,29404.0
2022-01-20 11:55:00,27.48,27.61,27.42,27.52,50696.0,27.48,27.61,27.42,27.52,50696.0
2022-01-20 12:00:00,27.49,27.52,27.33,27.45,66572.0,27.49,27.52,27.33,27.45,66572.0
2022-01-20 12:05:00,27.41,27.49,27.35,27.38,38504.0,27.41,27.49,27.35,27.38,38504.0
2022-01-20 12:10:00,27.35,27.35,27.17,27.32,106560.0,27.35,27.35,27.17,27.32,106560.0
2022-01-20 12:15:00,27.31,27.36,27.28,27.32,23144.0,27.31,27.36,27.28,27.32,23144.0
2022-01-20 12:20:00,27.25,27.4,27.22,27.37,29784.0,27.25,27.4,27.22,27.37,29784.0
2022-01-20 12:25:00,27.38,27.64,27.33,27.64,113752.0,27.38,27.64,27.33,27.64,113752.0
2022-01-20 12:30:00,27.61,27.68,27.44,27.48,37260.0,27.61,27.68,27.44,27.48,37260.0
2022-01-20 12:35:00,27.51,27.51,27.28,27.31,36160.0,27.51,27.51,27.28,27.31,36160.0
2022-01-20 12:40:00,27.35,27.45,27.35,27.38,16940.0,27.35,27.45,27.35,27.38,16940.0
2022-01-20 12:45:00,27.39,27.43,27.25,27.29,42220.0,27.39,27.43,27.25,27.29,42220.0
2022-01-20 12:50:00,27.27,27.37,27.23,27.23,25376.0,27.27,27.37,27.23,27.23,25376.0
2022-01-20 12:55:00,27.2,27.36,27.2,27.29,31952.0,27.2,27.36,27.2,27.29,31952.0
2022-01-20 13:00:00,27.31,27.31,27.14,27.17,46780.0,27.31,27.31,27.14,27.17,46780.0
2022-01-20 13:05:00,27.2,27.25,27.13,27.16,28336.0,27.2,27.25,27.13,27.16,28336.0
2022-01-20 13:10:00,27.21,27.25,27.15,27.2,18148.0,27.21,27.25,27.15,27.2,18148.0
2022-01-20 13:15:00,27.21,27.22,27.07,27.13,48780.0,27.21,27.22,27.07,27.13,48780.0
2022-01-20 13:20:00,27.13,27.31,27.1,27.12,45600.0,27.13,27.31,27.1,27.12,45600.0
2022-01-20 13:25:00,27.1,27.25,27.1,27.13,45568.0,27.1,27.25,27.1,27.13,45568.0
2022-01-20 13:30:00,27.11,27.17,27.06,27.16,30616.0,27.11,27.17,27.06,27.16,30616.0
2022-01-20 13:35:00,27.16,27.27,27.13,27.24,35776.0,27.16,27.27,27.13,27.24,35776.0
2022-01-20 13:40:00,27.27,27.28,27.17,27.17,24528.0,27.27,27.28,27.17,27.17,24528.0
2022-01-20 13:45:00,27.19,27.29,27.16,27.22,30600.0,27.19,27.29,27.16,27.22,30600.0
2022-01-20 13:50:00,27.21,27.25,27.18,27.25,22456.0,27.21,27.25,27.18,27.25,22456.0
2022-01-20 13:55:00,27.23,27.25,27.13,27.21,20272.0,27.23,27.25,27.13,27.21,20272.0
2022-01-20 14:00:00,27.21,27.43,27.21,27.39,39196.0,27.21,27.43,27.21,27.39,39196.0
2022-01-20 14:05:00,27.41,27.44,27.32,27.42,34232.0,27.41,27.44,27.32,27.42,34232.0
2022-01-20 14:10:00,27.43,27.46,27.25,27.31,48080.0,27.43,27.46,27.25,27.31,48080.0
2022-01-20 14:15:00,27.26,27.31,27.2,27.24,67016.0,27.26,27.31,27.2,27.24,67016.0
2022-01-20 14:20:00,27.24,27.27,27.18,27.24,18912.0,27.24,27.27,27.18,27.24,18912.0
2022-01-20 14:25:00,27.21,27.27,27.14,27.18,19900.0,27.21,27.27,27.14,27.18,19900.0
2022-01-20 14:30:00,27.13,27.13,27.01,27.07,67784.0,27.13,27.13,27.01,27.07,67784.0
2022-01-20 14:35:00,27.07,27.11,26.97,27.11,43772.0,27.07,27.11,26.97,27.11,43772.0
2022-01-20 14:40:00,27.04,27.04,26.92,26.95,34944.0,27.04,27.04,26.92,26.95,34944.0
2022-01-20 14:45:00,26.96,26.98,26.8,26.86,91200.0,26.96,26.98,26.8,26.86,91200.0
2022-01-20 14:50:00,26.84,26.9,26.75,26.83,44824.0,26.84,26.9,26.75,26.83,44824.0
2022-01-20 14:55:00,26.83,26.85,26.73,26.78,66396.0,26.83,26.85,26.73,26.78,66396.0
2022-01-20 15:00:00,26.77,26.92,26.65,26.66,80932.0,26.77,26.92,26.65,26.66,80932.0
2022-01-20 15:05:00,26.69,26.69,26.4,26.42,138096.0,26.69,26.69,26.4,26.42,138096.0
2022-01-20 15:10:00,26.45,26.52,26.38,26.43,122964.0,26.45,26.52,26.38,26.43,122964.0
2022-01-20 15:15:00,26.45,26.48,26.3,26.3,73508.0,26.45,26.48,26.3,26.3,73508.0
2022-01-20 15:20:00,26.32,26.32,26.13,26.17,191024.0,26.32,26.32,26.13,26.17,191024.0
2022-01-20 15:25:00,26.15,26.2,26.0,26.07,141524.0,26.15,26.2,26.0,26.07,141524.0
2022-01-20 15:30:00,26.11,26.11,25.86,25.99,137812.0,26.11,26.11,25.86,25.99,137812.0
2022-01-20 15:35:00,25.99,26.01,25.83,25.91,128480.0,25.99,26.01,25.83,25.91,128480.0
2022-01-20 15:40:00,25.95,25.99,25.83,25.83,171376.0,25.95,25.99,25.83,25.83,171376.0
2022-01-20 15:45:00,25.84,25.89,25.63,25.63,186384.0,25.84,25.89,25.63,25.63,186384.0
2022-01-20 15:50:00,25.61,25.64,25.45,25.6,404980.0,25.61,25.64,25.45,25.6,404980.0
2022-01-20 15:55:00,25.56,25.68,25.4,25.65,469468.0,25.56,25.68,25.4,25.65,469468.0
2022-01-21 09:30:00,25.25,25.99,25.03,25.82,430624.0,25.25,25.99,25.03,25.82,430624.0
2022-01-21 09:35:00,25.86,25.86,25.25,25.43,162088.0,25.86,25.86,25.25,25.43,162088.0
2022-01-21 09:40:00,25.39,25.44,24.83,24.87,450556.0,25.39,25.44,24.83,24.87,450556.0
2022-01-21 09:45:00,24.88,25.37,24.8,25.03,348968.0,24.88,25.37,24.8,25.03,348968.0
2022-01-21 09:50:00,25.18,25.2,24.32,24.33,426300.0,25.18,25.2,24.32,24.33,426300.0
2022-01-21 09:55:00,24.31,24.61,23.52,24.25,1077624.0,24.31,24.61,23.52,24.25,1077624.0
2022-01-21 10:00:00,24.25,24.75,24.06,24.33,414776.0,24.25,24.75,24.06,24.33,414776.0
2022-01-21 10:05:00,24.36,24.55,24.0,24.38,433836.0,24.36,24.55,24.0,24.38,433836.0
2022-01-21 10:10:00,24.28,24.36,23.97,23.98,261440.0,24.28,24.36,23.97,23.98,261440.0
2022-01-21 10:15:00,24.0,24.09,23.41,23.68,352592.0,24.0,24.09,23.41,23.68,352592.0
2022-01-21 10:20:00,23.71,23.81,23.18,23.72,456852.0,23.71,23.81,23.18,23.72,456852.0
2022-01-21 10:25:00,23.72,24.81,23.72,24.61,454672.0,23.72,24.81,23.72,24.61,454672.0
2022-01-21 10:30:00,24.73,25.08,24.59,24.96,341424.0,24.73,25.08,24.59,24.96,341424.0
2022-01-21 10:35:00,24.93,25.01,24.63,24.7,99108.0,24.93,25.01,24.63,24.7,99108.0
2022-01-21 10:40:00,24.65,24.88,24.46,24.85,164468.0,24.65,24.88,24.46,24.85,164468.0
2022-01-21 10:45:00,24.93,25.37,24.75,25.11,238080.0,24.93,25.37,24.75,25.11,238080.0
2022-01-21 10:50:00,25.14,25.52,25.13,25.48,185080.0,25.14,25.52,25.13,25.48,185080.0
2022-01-21 10:55:00,25.48,25.69,25.28,25.42,156876.0,25.48,25.69,25.28,25.42,156876.0
2022-01-21 11:00:00,25.43,25.44,25.14,25.2,83508.0,25.43,25.44,25.14,25.2,83508.0
2022-01-21 11:05:00,25.25,25.65,25.25,25.65,100732.0,25.25,25.65,25.25,25.65,100732.0
2022-01-21 11:10:00,25.62,25.66,25.36,25.42,58780.0,25.62,25.66,25.36,25.42,58780.0
2022-01-21 11:15:00,25.5,25.68,25.44,25.56,79708.0,25.5,25.68,25.44,25.56,79708.0
2022-01-21 11:20:00,25.5,25.84,25.46,25.72,122524.0,25.5,25.84,25.46,25.72,122524.0
2022-01-21 11:25:00,25.68,25.77,25.63,25.71,59636.0,25.68,25.77,25.63,25.71,59636.0
2022-01-21 11:30:00,25.7,25.75,25.52,25.66,56328.0,25.7,25.75,25.52,25.66,56328.0
2022-01-21 11:35:00,25.71,25.74,25.03,25.05,60376.0,25.71,25.74,25.03,25.05,60376.0
2022-01-21 11:40:00,25.09,25.11,24.95,25.04,138836.0,25.09,25.11,24.95,25.04,138836.0
2022-01-21 11:45:00,25.04,25.1,24.84,24.96,90940.0,25.04,25.1,24.84,24.96,90940.0
2022-01-21 11:50:00,24.96,25.08,24.9,24.97,208788.0,24.96,25.08,24.9,24.97,208788.0
2022-01-21 11:55:00,25.0,25.35,25.0,25.33,83408.0,25.0,25.35,25.0,25.33,83408.0
2022-01-21 12:00:00,25.3,25.47,25.25,25.38,49048.0,25.3,25.47,25.25,25.38,49048.0
2022-01-21 12:05:00,25.35,25.57,25.34,25.5,67040.0,25.35,25.57,25.34,25.5,67040.0
2022-01-21 12:10:00,25.54,25.54,25.3,25.42,41652.0,25.54,25.54,25.3,25.42,41652.0
2022-01-21 12:15:00,25.4,25.4,25.17,25.23,57564.0,25.4,25.4,25.17,25.23,57564.0
2022-01-21 12:20:00,25.19,25.46,25.04,25.46,101064.0,25.19,25.46,25.04,25.46,101064.0
2022-01-21 12:25:00,25.55,25.63,25.37,25.37,76784.0,25.55,25.63,25.37,25.37,76784.0
2022-01-21 12:30:00,25.32,25.54,25.29,25.54,107356.0,25.32,25.54,25.29,25.54,107356.0
2022-01-21 12:35:00,25.56,25.67,25.38,25.52,64676.0,25.56,25.67,25.38,25.52,64676.0
2022-01-21 12:40:00,25.58,25.67,25.5,25.6,62860.0,25.58,25.67,25.5,25.6,62860.0
2022-01-21 12:45:00,25.53,25.67,25.43,25.5,73312.0,25.53,25.67,25.43,25.5,73312.0
2022-01-21 12:50:00,25.43,25.5,25.3,25.4,44700.0,25.43,25.5,25.3,25.4,44700.0
2022-01-21 12:55:00,25.34,25.5,25.3,25.38,50628.0,25.34,25.5,25.3,25.38,50628.0
2022-01-21 13:00:00,25.39,25.5,25.33,25.33,30248.0,25.39,25.5,25.33,25.33,30248.0
2022-01-21 13:05:00,25.39,25.53,25.39,25.43,29048.0,25.39,25.53,25.39,25.43,29048.0
2022-01-21 13:10:00,25.4,25.63,25.4,25.63,48888.0,25.4,25.63,25.4,25.63,48888.0
2022-01-21 13:15:00,25.58,25.62,25.5,25.52,28636.0,25.58,25.62,25.5,25.52,28636.0
2022-01-21 13:20:00,25.51,25.52,25.38,25.46,50684.0,25.51,25.52,25.38,25.46,50684.0
2022-01-21 13:25:00,25.43,25.59,25.43,25.47,49996.0,25.43,25.59,25.43,25.47,49996.0
2022-01-21 13:30:00,25.45,25.68,25.38,25.62,37272.0,25.45,25.68,25.38,25.62,37272.0
2022-01-21 13:35:00,25.61,25.84,25.59,25.75,40364.0,25.61,25.84,25.59,25.75,40364.0
2022-01-21 13:40:00,25.75,26.58,25.75,26.45,251648.0,25.75,26.58,25.75,26.45,251648.0
2022-01-21 13:45:00,26.45,26.57,26.18,26.34,220524.0,26.45,26.57,26.18,26.34,220524.0
2022-01-21 13:50:00,26.31,26.43,26.11,26.26,107240.0,26.31,26.43,26.11,26.26,107240.0
2022-01-21 13:55:00,26.26,26.44,26.0,26.07,104100.0,26.26,26.44,26.0,26.07,104100.0
2022-01-21 14:00:00,26.15,26.33,26.08,26.3,67704.0,26.15,26.33,26.08,26.3,67704.0
2022-01-21 14:05:00,26.27,26.72,26.25,26.68,128528.0,26.27,26.72,26.25,26.68,128528.0
2022-01-21 14:10:00,26.73,27.23,26.63,27.05,439600.0,26.73,27.23,26.63,27.05,439600.0
2022-01-21 14:15:00,27.07,27.55,26.77,26.81,756292.0,27.07,27.55,26.77,26.81,756292.0
2022-01-21 14:20:00,26.83,27.11,26.75,27.09,215756.0,26.83,27.11,26.75,27.09,215756.0
2022-01-21 14:25:00,27.1,27.11,26.83,26.95,162172.0,27.1,27.11,26.83,26.95,162172.0
2022-01-21 14:30:00,26.95,27.06,26.65,26.89,420048.0,26.95,27.06,26.65,26.89,420048.0
2022-01-21 14:35:00,26.83,26.98,26.71,26.88,152872.0,26.83,26.98,26.71,26.88,152872.0
2022-01-21 14:40:00,26.88,27.2,26.88,26.99,256144.0,26.88,27.2,26.88,26.99,256144.0
2022-01-21 14:45:00,27.04,27.55,26.93,27.47,320624.0,27.04,27.55,26.93,27.47,320624.0
2022-01-21 14:50:00,27.45,27.54,27.14,27.15,216096.0,27.45,27.54,27.14,27.15,216096.0
2022-01-21 14:55:00,27.22,27.22,26.75,26.88,191676.0,27.22,27.22,26.75,26.88,191676.0
2022-01-21 15:00:00,26.92,26.94,26.6,26.68,139168.0,26.92,26.94,26.6,26.68,139168.0
2022-01-21 15:05:00,26.64,26.7,26.39,26.49,164820.0,26.64,26.7,26.39,26.49,164820.0
2022-01-21 15:10:00,26.44,26.5,26.27,26.35,187072.0,26.44,26.5,26.27,26.35,187072.0
2022-01-21 15:15:00,26.33,27.14,26.32,26.94,214780.0,26.33,27.14,26.32,26.94,214780.0
2022-01-21 15:20:00,26.88,26.88,26.49,26.62,116572.0,26.88,26.88,26.49,26.62,116572.0
2022-01-21 15:25:00,26.62,26.63,26.34,26.5,105624.0,26.62,26.63,26.34,26.5,105624.0
2022-01-21 15:30:00,26.55,26.9,26.47,26.8,152916.0,26.55,26.9,26.47,26.8,152916.0
2022-01-21 15:35:00,26.85,27.0,26.83,26.92,76404.0,26.85,27.0,26.83,26.92,76404.0
2022-01-21 15:40:00,26.91,27.13,26.81,26.83,173060.0,26.91,27.13,26.81,26.83,173060.0
2022-01-21 15:45:00,26.81,26.96,26.74,26.79,247428.0,26.81,26.96,26.74,26.79,247428.0
2022-01-21 15:50:00,26.75,26.82,26.55,26.59,204220.0,26.75,26.82,26.55,26.59,204220.0
2022-01-21 15:55:00,26.55,26.74,26.5,26.5,578128.0,26.55,26.74,26.5,26.5,578128.0
2022-01-24 09:30:00,24.75,25.72,24.75,25.56,505836.0,24.75,25.72,24.75,25.56,505836.0
2022-01-24 09:35:00,25.63,25.7,25.1,25.1,282336.0,25.63,25.7,25.1,25.1,282336.0
2022-01-24 09:40:00,25.22,25.38,24.63,24.64,250144.0,25.22,25.38,24.63,24.64,250144.0
2022-01-24 09:45:00,24.64,25.0,24.3,24.32,293752.0,24.64,25.0,24.3,24.32,293752.0
2022-01-24 09:50:00,24.33,24.45,24.14,24.36,285924.0,24.33,24.45,24.14,24.36,285924.0
2022-01-24 09:55:00,24.32,24.73,24.15,24.19,260588.0,24.32,24.73,24.15,24.19,260588.0
2022-01-24 10:00:00,24.17,24.47,23.83,23.85,236628.0,24.17,24.47,23.83,23.85,236628.0
2022-01-24 10:05:00,23.83,23.87,23.6,23.61,229364.0,23.83,23.87,23.6,23.61,229364.0
2022-01-24 10:10:00,23.61,24.02,23.42,23.72,268680.0,23.61,24.02,23.42,23.72,268680.0
2022-01-24 10:15:00,23.75,23.75,23.0,23.06,269116.0,23.75,23.75,23.0,23.06,269116.0
2022-01-24 10:20:00,23.06,23.5,23.06,23.36,226312.0,23.06,23.5,23.06,23.36,226312.0
2022-01-24 10:25:00,23.37,23.49,23.3,23.33,388332.0,23.37,23.49,23.3,23.33,388332.0
2022-01-24 10:30:00,23.38,23.57,23.17,23.5,195392.0,23.38,23.57,23.17,23.5,195392.0
2022-01-24 10:35:00,23.42,23.58,23.29,23.33,312312.0,23.42,23.58,23.29,23.33,312312.0
2022-01-24 10:40:00,23.27,23.33,23.13,23.24,150592.0,23.27,23.33,23.13,23.24,150592.0
2022-01-24 10:45:00,23.23,23.35,22.88,23.07,187052.0,23.23,23.35,22.88,23.07,187052.0
2022-01-24 10:50:00,23.06,23.26,22.88,23.25,197888.0,23.06,23.26,22.88,23.25,197888.0
2022-01-24 10:55:00,23.22,23.28,23.08,23.11,120980.0,23.22,23.28,23.08,23.11,120980.0
2022-01-24 11:00:00,23.09,23.25,23.0,23.14,122976.0,23.09,23.25,23.0,23.14,122976.0
2022-01-24 11:05:00,23.14,23.26,23.07,23.22,122700.0,23.14,23.26,23.07,23.22,122700.0
2022-01-24 11:10:00,23.19,23.23,22.61,22.67,487352.0,23.19,23.23,22.61,22.67,487352.0
2022-01-24 11:15:00,22.72,22.74,22.53,22.68,212744.0,22.72,22.74,22.53,22.68,212744.0
2022-01-24 11:20:00,22.71,22.85,22.45,22.53,311552.0,22.71,22.85,22.45,22.53,311552.0
2022-01-24 11:25:00,22.5,22.76,22.49,22.76,122320.0,22.5,22.76,22.49,22.76,122320.0
2022-01-24 11:30:00,22.75,22.79,22.54,22.56,77104.0,22.75,22.79,22.54,22.56,77104.0
2022-01-24 11:35:00,22.58,22.61,22.27,22.29,210996.0,22.58,22.61,22.27,22.29,210996.0
2022-01-24 11:40:00,22.28,22.29,22.0,22.03,242116.0,22.28,22.29,22.0,22.03,242116.0
2022-01-24 11:45:00,22.03,22.15,21.83,21.95,284752.0,22.03,22.15,21.83,21.95,284752.0
2022-01-24 11:50:00,21.89,22.24,21.88,22.13,250760.0,21.89,22.24,21.88,22.13,250760.0
2022-01-24 11:55:00,22.13,22.24,22.0,22.23,195916.0,22.13,22.24,22.0,22.23,195916.0
2022-01-24 12:00:00,22.23,22.28,21.94,22.0,141768.0,22.23,22.28,21.94,22.0,141768.0
2022-01-24 12:05:00,22.04,22.18,21.88,21.97,132064.0,22.04,22.18,21.88,21.97,132064.0
2022-01-24 12:10:00,21.96,22.15,21.93,22.15,146364.0,21.96,22.15,21.93,22.15,146364.0
2022-01-24 12:15:00,22.13,22.16,21.73,21.74,255640.0,22.13,22.16,21.73,21.74,255640.0
2022-01-24 12:20:00,21.74,21.98,21.7,21.77,136584.0,21.74,21.98,21.7,21.77,136584.0
2022-01-24 12:25:00,21.77,21.97,21.57,21.87,110504.0,21.77,21.97,21.57,21.87,110504.0
2022-01-24 12:30:00,21.88,22.13,21.85,21.96,106972.0,21.88,22.13,21.85,21.96,106972.0
2022-01-24 12:35:00,21.99,22.02,21.8,21.85,138876.0,21.99,22.02,21.8,21.85,138876.0
2022-01-24 12:40:00,21.81,22.3,21.75,22.29,161336.0,21.81,22.3,21.75,22.29,161336.0
2022-01-24 12:45:00,22.29,22.58,22.24,22.43,402924.0,22.29,22.58,22.24,22.43,402924.0
2022-01-24 12:50:00,22.45,22.64,22.28,22.61,143184.0,22.45,22.64,22.28,22.61,143184.0
2022-01-24 12:55:00,22.61,22.99,22.56,22.66,297712.0,22.61,22.99,22.56,22.66,297712.0
2022-01-24 13:00:00,22.64,22.76,22.5,22.69,101016.0,22.64,22.76,22.5,22.69,101016.0
2022-01-24 13:05:00,22.69,23.04,22.64,22.87,216328.0,22.69,23.04,22.64,22.87,216328.0
2022-01-24 13:10:00,22.87,23.6,22.86,23.52,345868.0,22.87,23.6,22.86,23.52,345868.0
2022-01-24 13:15:00,23.53,24.25,23.5,24.25,378036.0,23.53,24.25,23.5,24.25,378036.0
2022-01-24 13:20:00,24.24,24.39,23.95,24.06,368860.0,24.24,24.39,23.95,24.06,368860.0
2022-01-24 13:25:00,24.06,24.33,24.0,24.03,223480.0,24.06,24.33,24.0,24.03,223480.0
2022-01-24 13:30:00,24.05,24.63,24.05,24.62,245584.0,24.05,24.63,24.05,24.62,245584.0
2022-01-24 13:35:00,24.6,24.7,24.31,24.63,207492.0,24.6,24.7,24.31,24.63,207492.0
2022-01-24 13:40:00,24.61,24.63,24.03,24.18,180080.0,24.61,24.63,24.03,24.18,180080.0
2022-01-24 13:45:00,24.14,24.5,24.14,24.47,148780.0,24.14,24.5,24.14,24.47,148780.0
2022-01-24 13:50:00,24.5,24.5,24.09,24.33,115880.0,24.5,24.5,24.09,24.33,115880.0
2022-01-24 13:55:00,24.36,24.43,24.15,24.25,162424.0,24.36,24.43,24.15,24.25,162424.0
2022-01-24 14:00:00,24.29,24.67,24.29,24.45,242672.0,24.29,24.67,24.29,24.45,242672.0
2022-01-24 14:05:00,24.45,25.0,24.43,24.85,408524.0,24.45,25.0,24.43,24.85,408524.0
2022-01-24 14:10:00,24.85,24.97,24.44,24.45,141148.0,24.85,24.97,24.44,24.45,141148.0
2022-01-24 14:15:00,24.53,24.61,24.43,24.47,129152.0,24.53,24.61,24.43,24.47,129152.0
2022-01-24 14:20:00,24.52,24.64,24.25,24.25,96008.0,24.52,24.64,24.25,24.25,96008.0
2022-01-24 14:25:00,24.28,24.34,24.0,24.08,136088.0,24.28,24.34,24.0,24.08,136088.0
2022-01-24 14:30:00,24.09,24.25,23.88,23.93,86828.0,24.09,24.25,23.88,23.93,86828.0
2022-01-24 14:35:00,23.91,23.94,23.65,23.75,109492.0,23.91,23.94,23.65,23.75,109492.0
2022-01-24 14:40:00,23.76,23.82,23.6,23.75,177616.0,23.76,23.82,23.6,23.75,177616.0
2022-01-24 14:45:00,23.78,23.92,23.51,23.92,137220.0,23.78,23.92,23.51,23.92,137220.0
2022-01-24 14:50:00,23.85,23.93,23.59,23.78,61088.0,23.85,23.93,23.59,23.78,61088.0
2022-01-24 14:55:00,23.79,23.95,23.64,23.88,88856.0,23.79,23.95,23.64,23.88,88856.0
2022-01-24 15:00:00,23.88,24.15,23.86,24.02,179860.0,23.88,24.15,23.86,24.02,179860.0
2022-01-24 15:05:00,23.97,24.04,23.93,23.99,71560.0,23.97,24.04,23.93,23.99,71560.0
2022-01-24 15:10:00,24.04,24.31,24.04,24.24,111172.0,24.04,24.31,24.04,24.24,111172.0
2022-01-24 15:15:00,24.25,24.39,24.06,24.07,72276.0,24.25,24.39,24.06,24.07,72276.0
2022-01-24 15:20:00,24.1,24.33,24.07,24.1,121164.0,24.1,24.33,24.07,24.1,121164.0
2022-01-24 15:25:00,24.17,24.35,24.16,24.35,72644.0,24.17,24.35,24.16,24.35,72644.0
2022-01-24 15:30:00,24.25,24.48,24.15,24.39,81412.0,24.25,24.48,24.15,24.39,81412.0
2022-01-24 15:35:00,24.39,24.48,24.32,24.46,124524.0,24.39,24.48,24.32,24.46,124524.0
2022-01-24 15:40:00,24.43,24.5,24.29,24.4,100372.0,24.43,24.5,24.29,24.4,100372.0
2022-01-24 15:45:00,24.36,25.2,24.36,25.13,568628.0,24.36,25.2,24.36,25.13,568628.0
2022-01-24 15:50:00,25.18,25.25,24.87,24.88,243940.0,25.18,25.25,24.87,24.88,243940.0
2022-01-24 15:55:00,24.86,25.06,24.78,24.98,455028.0,24.86,25.06,24.78,24.98,455028.0
2022-01-25 09:30:00,24.23,24.67,24.06,24.47,365704.0,24.23,24.67,24.06,24.47,365704.0
2022-01-25 09:35:00,24.49,25.25,24.25,25.06,300436.0,24.49,25.25,24.25,25.06,300436.0
2022-01-25 09:40:00,25.05,25.05,24.32,24.62,302072.0,25.05,25.05,24.32,24.62,302072.0
2022-01-25 09:45:00,24.59,24.59,24.28,24.4,190160.0,24.59,24.59,24.28,24.4,190160.0
2022-01-25 09:50:00,24.36,24.57,24.0,24.05,174320.0,24.36,24.57,24.0,24.05,174320.0
2022-01-25 09:55:00,24.01,24.62,23.95,24.41,131096.0,24.01,24.62,23.95,24.41,131096.0
2022-01-25 10:00:00,24.49,24.72,24.26,24.34,153016.0,24.49,24.72,24.26,24.34,153016.0
2022-01-25 10:05:00,24.4,24.63,24.33,24.63,85448.0,24.4,24.63,24.33,24.63,85448.0
2022-01-25 10:10:00,24.56,25.13,24.4,24.97,240452.0,24.56,25.13,24.4,24.97,240452.0
2022-01-25 10:15:00,25.0,26.24,24.98,25.98,603448.0,25.0,26.24,24.98,25.98,603448.0
2022-01-25 10:20:00,25.91,25.93,25.43,25.62,376372.0,25.91,25.93,25.43,25.62,376372.0
2022-01-25 10:25:00,25.63,25.84,25.5,25.61,170872.0,25.63,25.84,25.5,25.61,170872.0
2022-01-25 10:30:00,25.59,25.66,25.25,25.38,130280.0,25.59,25.66,25.25,25.38,130280.0
2022-01-25 10:35:00,25.38,25.49,25.02,25.11,142184.0,25.38,25.49,25.02,25.11,142184.0
2022-01-25 10:40:00,25.13,25.39,25.05,25.35,81928.0,25.13,25.39,25.05,25.35,81928.0
2022-01-25 10:45:00,25.35,25.5,25.25,25.39,110032.0,25.35,25.5,25.25,25.39,110032.0
2022-01-25 10:50:00,25.43,25.6,25.25,25.32,117408.0,25.43,25.6,25.25,25.32,117408.0
2022-01-25 10:55:00,25.33,25.34,24.88,24.93,93668.0,25.33,25.34,24.88,24.93,93668.0
2022-01-25 11:00:00,24.88,24.92,24.68,24.91,141700.0,24.88,24.92,24.68,24.91,141700.0
2022-01-25 11:05:00,24.88,25.0,24.65,24.72,142440.0,24.88,25.0,24.65,24.72,142440.0
2022-01-25 11:10:00,24.75,24.83,24.68,24.73,76652.0,24.75,24.83,24.68,24.73,76652.0
2022-01-25 11:15:00,24.7,24.99,24.58,24.96,116044.0,24.7,24.99,24.58,24.96,116044.0
2022-01-25 11:20:00,24.93,25.04,24.9,25.0,86324.0,24.93,25.04,24.9,25.0,86324.0
2022-01-25 11:25:00,24.95,25.0,24.7,24.81,56720.0,24.95,25.0,24.7,24.81,56720.0
2022-01-25 11:30:00,24.74,24.78,24.63,24.69,32908.0,24.74,24.78,24.63,24.69,32908.0
2022-01-25 11:35:00,24.7,24.7,24.14,24.3,243232.0,24.7,24.7,24.14,24.3,243232.0
2022-01-25 11:40:00,24.3,24.46,24.18,24.41,105088.0,24.3,24.46,24.18,24.41,105088.0
2022-01-25 11:45:00,24.38,24.46,24.32,24.42,80252.0,24.38,24.46,24.32,24.42,80252.0
2022-01-25 11:50:00,24.42,24.6,24.38,24.52,92684.0,24.42,24.6,24.38,24.52,92684.0
2022-01-25 11:55:00,24.49,24.5,24.23,24.26,71776.0,24.49,24.5,24.23,24.26,71776.0
2022-01-25 12:00:00,24.26,24.34,24.18,24.34,60608.0,24.26,24.34,24.18,24.34,60608.0
2022-01-25 12:05:00,24.37,24.46,24.25,24.28,61276.0,24.37,24.46,24.25,24.28,61276.0
2022-01-25 12:10:00,24.22,24.28,24.13,24.13,44524.0,24.22,24.28,24.13,24.13,44524.0
2022-01-25 12:15:00,24.15,24.23,24.0,24.2,79188.0,24.15,24.23,24.0,24.2,79188.0
2022-01-25 12:20:00,24.2,24.22,24.03,24.11,64308.0,24.2,24.22,24.03,24.11,64308.0
2022-01-25 12:25:00,24.14,24.17,24.03,24.09,32076.0,24.14,24.17,24.03,24.09,32076.0
2022-01-25 12:30:00,24.09,24.11,23.99,24.0,35708.0,24.09,24.11,23.99,24.0,35708.0
2022-01-25 12:35:00,24.01,24.08,23.92,23.97,73116.0,24.01,24.08,23.92,23.97,73116.0
2022-01-25 12:40:00,23.99,24.03,23.91,23.98,70068.0,23.99,24.03,23.91,23.98,70068.0
2022-01-25 12:45:00,23.98,24.06,23.84,23.84,134496.0,23.98,24.06,23.84,23.84,134496.0
2022-01-25 12:50:00,23.84,23.9,23.75,23.85,133916.0,23.84,23.9,23.75,23.85,133916.0
2022-01-25 12:55:00,23.85,23.96,23.81,23.96,53332.0,23.85,23.96,23.81,23.96,53332.0
2022-01-25 13:00:00,23.96,23.99,23.88,23.96,35212.0,23.96,23.99,23.88,23.96,35212.0
2022-01-25 13:05:00,23.96,24.0,23.91,23.96,54392.0,23.96,24.0,23.91,23.96,54392.0
2022-01-25 13:10:00,23.95,24.2,23.9,24.17,86908.0,23.95,24.2,23.9,24.17,86908.0
2022-01-25 13:15:00,24.2,24.34,24.13,24.22,166292.0,24.2,24.34,24.13,24.22,166292.0
2022-01-25 13:20:00,24.18,24.26,24.05,24.08,59740.0,24.18,24.26,24.05,24.08,59740.0
2022-01-25 13:25:00,24.05,24.41,24.04,24.35,151584.0,24.05,24.41,24.04,24.35,151584.0
2022-01-25 13:30:00,24.38,24.48,24.28,24.42,71728.0,24.38,24.48,24.28,24.42,71728.0
2022-01-25 13:35:00,24.47,24.85,24.39,24.75,169428.0,24.47,24.85,24.39,24.75,169428.0
2022-01-25 13:40:00,24.75,24.75,24.5,24.5,43996.0,24.75,24.75,24.5,24.5,43996.0
2022-01-25 13:45:00,24.58,24.66,24.44,24.63,35732.0,24.58,24.66,24.44,24.63,35732.0
2022-01-25 13:50:00,24.6,24.7,24.55,24.7,79820.0,24.6,24.7,24.55,24.7,79820.0
2022-01-25 13:55:00,24.68,24.71,24.54,24.66,106992.0,24.68,24.71,24.54,24.66,106992.0
2022-01-25 14:00:00,24.65,24.69,24.4,24.53,69360.0,24.65,24.69,24.4,24.53,69360.0
2022-01-25 14:05:00,24.56,24.56,24.4,24.48,31244.0,24.56,24.56,24.4,24.48,31244.0
2022-01-25 14:10:00,24.45,24.58,24.43,24.52,72580.0,24.45,24.58,24.43,24.52,72580.0
2022-01-25 14:15:00,24.54,24.57,24.41,24.49,53784.0,24.54,24.57,24.41,24.49,53784.0
2022-01-25 14:20:00,24.52,24.65,24.46,24.52,111140.0,24.52,24.65,24.46,24.52,111140.0
2022-01-25 14:25:00,24.51,24.69,24.47,24.58,61192.0,24.51,24.69,24.47,24.58,61192.0
2022-01-25 14:30:00,24.6,24.71,24.54,24.57,31408.0,24.6,24.71,24.54,24.57,31408.0
2022-01-25 14:35:00,24.54,24.74,24.53,24.74,48824.0,24.54,24.74,24.53,24.74,48824.0
2022-01-25 14:40:00,24.74,24.98,24.72,24.94,158944.0,24.74,24.98,24.72,24.94,158944.0
2022-01-25 14:45:00,24.96,24.98,24.68,24.75,117368.0,24.96,24.98,24.68,24.75,117368.0
2022-01-25 14:50:00,24.72,24.84,24.69,24.79,33796.0,24.72,24.84,24.69,24.79,33796.0
2022-01-25 14:55:00,24.75,24.92,24.73,24.83,58680.0,24.75,24.92,24.73,24.83,58680.0
2022-01-25 15:00:00,24.85,24.85,24.69,24.75,50832.0,24.85,24.85,24.69,24.75,50832.0
2022-01-25 15:05:00,24.69,24.78,24.6,24.61,62384.0,24.69,24.78,24.6,24.61,62384.0
2022-01-25 15:10:00,24.61,24.68,24.55,24.68,47816.0,24.61,24.68,24.55,24.68,47816.0
2022-01-25 15:15:00,24.69,25.47,24.66,25.21,290264.0,24.69,25.47,24.66,25.21,290264.0
2022-01-25 15:20:00,25.2,25.3,25.04,25.11,112264.0,25.2,25.3,25.04,25.11,112264.0
2022-01-25 15:25:00,25.03,25.16,24.94,25.03,121820.0,25.03,25.16,24.94,25.03,121820.0
2022-01-25 15:30:00,25.05,25.12,24.88,24.98,97104.0,25.05,25.12,24.88,24.98,97104.0
2022-01-25 15:35:00,24.98,25.09,24.95,25.06,98388.0,24.98,25.09,24.95,25.06,98388.0
2022-01-25 15:40:00,25.09,25.23,25.07,25.13,103004.0,25.09,25.23,25.07,25.13,103004.0
2022-01-25 15:45:00,25.16,25.26,25.13,25.23,154460.0,25.16,25.26,25.13,25.23,154460.0
2022-01-25 15:50:00,25.2,25.22,24.95,24.97,143008.0,25.2,25.22,24.95,24.97,143008.0
2022-01-25 15:55:00,24.99,25.06,24.86,24.98,292752.0,24.99,25.06,24.86,24.98,292752.0
2022-01-26 09:30:00,25.28,25.65,25.2,25.27,237180.0,25.28,25.65,25.2,25.27,237180.0
2022-01-26 09:35:00,25.22,25.69,25.12,25.61,171312.0,25.22,25.69,25.12,25.61,171312.0
2022-01-26 09:40:00,25.62,25.73,25.56,25.66,101576.0,25.62,25.73,25.56,25.66,101576.0
2022-01-26 09:45:00,25.65,26.04,25.63,26.02,141092.0,25.65,26.04,25.63,26.02,141092.0
2022-01-26 09:50:00,26.03,26.05,25.89,25.91,155272.0,26.03,26.05,25.89,25.91,155272.0
2022-01-26 09:55:00,25.89,25.91,25.75,25.86,75860.0,25.89,25.91,25.75,25.86,75860.0
2022-01-26 10:00:00,25.86,26.2,25.83,26.18,173888.0,25.86,26.2,25.83,26.18,173888.0
2022-01-26 10:05:00,26.18,26.49,25.85,25.91,428712.0,26.18,26.49,25.85,25.91,428712.0
2022-01-26 10:10:00,25.9,26.0,25.5,25.68,173844.0,25.9,26.0,25.5,25.68,173844.0
2022-01-26 10:15:00,25.63,25.68,25.5,25.6,76992.0,25.63,25.68,25.5,25.6,76992.0
2022-01-26 10:20:00,25.58,25.7,25.39,25.44,78456.0,25.58,25.7,25.39,25.44,78456.0
2022-01-26 10:25:00,25.42,25.63,25.39,25.55,87376.0,25.42,25.63,25.39,25.55,87376.0
2022-01-26 10:30:00,25.48,25.58,25.45,25.49,52452.0,25.48,25.58,25.45,25.49,52452.0
2022-01-26 10:35:00,25.49,25.52,25.33,25.35,64508.0,25.49,25.52,25.33,25.35,64508.0
2022-01-26 10:40:00,25.38,25.41,25.08,25.08,181020.0,25.38,25.41,25.08,25.08,181020.0
2022-01-26 10:45:00,25.12,25.42,25.1,25.36,209244.0,25.12,25.42,25.1,25.36,209244.0
2022-01-26 10:50:00,25.35,25.42,25.25,25.28,59040.0,25.35,25.42,25.25,25.28,59040.0
2022-01-26 10:55:00,25.26,25.37,25.14,25.34,116804.0,25.26,25.37,25.14,25.34,116804.0
2022-01-26 11:00:00,25.36,25.39,25.25,25.36,52172.0,25.36,25.39,25.25,25.36,52172.0
2022-01-26 11:05:00,25.36,25.61,25.32,25.61,78752.0,25.36,25.61,25.32,25.61,78752.0
2022-01-26 11:10:00,25.6,25.87,25.53,25.87,97944.0,25.6,25.87,25.53,25.87,97944.0
2022-01-26 11:15:00,25.87,26.11,25.87,26.1,166892.0,25.87,26.11,25.87,26.1,166892.0
2022-01-26 11:20:00,26.1,26.5,26.04,26.22,303508.0,26.1,26.5,26.04,26.22,303508.0
2022-01-26 11:25:00,26.17,26.31,26.17,26.21,80220.0,26.17,26.31,26.17,26.21,80220.0
2022-01-26 11:30:00,26.21,26.35,26.14,26.35,115296.0,26.21,26.35,26.14,26.35,115296.0
2022-01-26 11:35:00,26.34,26.86,26.34,26.84,275948.0,26.34,26.86,26.34,26.84,275948.0
2022-01-26 11:40:00,26.86,27.56,26.86,27.41,646728.0,26.86,27.56,26.86,27.41,646728.0
2022-01-26 11:45:00,27.41,27.5,27.13,27.13,375836.0,27.41,27.5,27.13,27.13,375836.0
2022-01-26 11:50:00,27.13,27.45,27.07,27.31,273068.0,27.13,27.45,27.07,27.31,273068.0
2022-01-26 11:55:00,27.35,27.94,27.26,27.9,490196.0,27.35,27.94,27.26,27.9,490196.0
2022-01-26 12:00:00,27.94,28.72,27.88,28.15,913728.0,27.94,28.72,27.88,28.15,913728.0
2022-01-26 12:05:00,28.1,28.48,27.91,28.17,492344.0,28.1,28.48,27.91,28.17,492344.0
2022-01-26 12:10:00,28.17,28.99,28.08,28.75,697904.0,28.17,28.99,28.08,28.75,697904.0
2022-01-26 12:15:00,28.75,29.62,28.73,29.11,1099688.0,28.75,29.62,28.73,29.11,1099688.0
2022-01-26 12:20:00,29.13,29.75,28.69,28.83,1182436.0,29.13,29.75,28.69,28.83,1182436.0
2022-01-26 12:25:00,28.86,29.0,28.58,28.88,494384.0,28.86,29.0,28.58,28.88,494384.0
2022-01-26 12:30:00,28.84,28.9,28.32,28.35,444552.0,28.84,28.9,28.32,28.35,444552.0
2022-01-26 12:35:00,28.38,28.64,28.22,28.5,447388.0,28.38,28.64,28.22,28.5,447388.0
2022-01-26 12:40:00,28.55,28.9,28.36,28.54,516116.0,28.55,28.9,28.36,28.54,516116.0
2022-01-26 12:45:00,28.45,29.14,28.19,28.46,472940.0,28.45,29.14,28.19,28.46,472940.0
2022-01-26 12:50:00,28.44,28.66,27.83,27.86,448820.0,28.44,28.66,27.83,27.86,448820.0
2022-01-26 12:55:00,27.91,28.35,27.85,28.27,228432.0,27.91,28.35,27.85,28.27,228432.0
2022-01-26 13:00:00,28.27,28.32,28.15,28.23,168680.0,28.27,28.32,28.15,28.23,168680.0
2022-01-26 13:05:00,28.23,28.5,28.16,28.4,238024.0,28.23,28.5,28.16,28.4,238024.0
2022-01-26 13:10:00,28.4,28.65,28.25,28.58,213676.0,28.4,28.65,28.25,28.58,213676.0
2022-01-26 13:15:00,28.57,28.86,28.54,28.75,306056.0,28.57,28.86,28.54,28.75,306056.0
2022-01-26 13:20:00,28.75,29.06,28.71,29.02,217520.0,28.75,29.06,28.71,29.02,217520.0
2022-01-26 13:25:00,29.04,29.36,28.77,28.79,320188.0,29.04,29.36,28.77,28.79,320188.0
2022-01-26 13:30:00,28.77,28.97,28.69,28.74,202980.0,28.77,28.97,28.69,28.74,202980.0
2022-01-26 13:35:00,28.71,29.02,28.7,28.78,178772.0,28.71,29.02,28.7,28.78,178772.0
2022-01-26 13:40:00,28.79,29.08,28.72,28.75,138968.0,28.79,29.08,28.72,28.75,138968.0
2022-01-26 13:45:00,28.73,28.94,28.72,28.81,116520.0,28.73,28.94,28.72,28.81,116520.0
2022-01-26 13:50:00,28.79,28.8,28.57,28.67,199964.0,28.79,28.8,28.57,28.67,199964.0
2022-01-26 13:55:00,28.68,28.75,28.55,28.56,96052.0,28.68,28.75,28.55,28.56,96052.0
2022-01-26 14:00:00,28.58,28.99,28.45,28.53,274720.0,28.58,28.99,28.45,28.53,274720.0
2022-01-26 14:05:00,28.61,28.99,28.53,28.92,281196.0,28.61,28.99,28.53,28.92,281196.0
2022-01-26 14:10:00,28.95,29.0,28.34,28.45,853976.0,28.95,29.0,28.34,28.45,853976.0
2022-01-26 14:15:00,28.51,28.97,28.42,28.81,398284.0,28.51,28.97,28.42,28.81,398284.0
2022-01-26 14:20:00,28.83,29.25,28.44,28.49,450100.0,28.83,29.25,28.44,28.49,450100.0
2022-01-26 14:25:00,28.43,28.87,28.37,28.38,190468.0,28.43,28.87,28.37,28.38,190468.0
2022-01-26 14:30:00,28.38,28.4,27.13,27.17,550864.0,28.38,28.4,27.13,27.17,550864.0
2022-01-26 14:35:00,27.21,27.74,26.73,27.71,974308.0,27.21,27.74,26.73,27.71,974308.0
2022-01-26 14:40:00,27.65,27.71,26.59,26.63,425160.0,27.65,27.71,26.59,26.63,425160.0
2022-01-26 14:45:00,26.59,26.83,26.06,26.26,494948.0,26.59,26.83,26.06,26.26,494948.0
2022-01-26 14:50:00,26.26,26.75,26.18,26.59,284856.0,26.26,26.75,26.18,26.59,284856.0
2022-01-26 14:55:00,26.62,26.63,26.2,26.4,272788.0,26.62,26.63,26.2,26.4,272788.0
2022-01-26 15:00:00,26.39,26.39,25.61,25.82,269940.0,26.39,26.39,25.61,25.82,269940.0
2022-01-26 15:05:00,25.77,25.87,25.5,25.51,197064.0,25.77,25.87,25.5,25.51,197064.0
2022-01-26 15:10:00,25.52,26.32,25.5,25.88,294876.0,25.52,26.32,25.5,25.88,294876.0
2022-01-26 15:15:00,25.94,26.03,25.63,25.63,181212.0,25.94,26.03,25.63,25.63,181212.0
2022-01-26 15:20:00,25.65,25.82,25.39,25.72,160548.0,25.65,25.82,25.39,25.72,160548.0
2022-01-26 15:25:00,25.73,25.87,25.49,25.65,305176.0,25.73,25.87,25.49,25.65,305176.0
2022-01-26 15:30:00,25.7,25.9,25.55,25.56,249356.0,25.7,25.9,25.55,25.56,249356.0
2022-01-26 15:35:00,25.55,25.65,25.38,25.57,150468.0,25.55,25.65,25.38,25.57,150468.0
2022-01-26 15:40:00,25.64,25.82,25.5,25.76,141760.0,25.64,25.82,25.5,25.76,141760.0
2022-01-26 15:45:00,25.78,26.21,25.68,25.94,253176.0,25.78,26.21,25.68,25.94,253176.0
2022-01-26 15:50:00,25.89,25.94,25.53,25.7,186296.0,25.89,25.94,25.53,25.7,186296.0
2022-01-26 15:55:00,25.78,25.93,25.55,25.92,422288.0,25.78,25.93,25.55,25.92,422288.0
2022-01-27 09:30:00,26.04,26.5,25.9,26.02,296892.0,26.04,26.5,25.9,26.02,296892.0
2022-01-27 09:35:00,26.08,26.64,25.96,26.5,136152.0,26.08,26.64,25.96,26.5,136152.0
2022-01-27 09:40:00,26.53,26.75,26.4,26.57,192284.0,26.53,26.75,26.4,26.57,192284.0
2022-01-27 09:45:00,26.56,26.7,26.16,26.46,135772.0,26.56,26.7,26.16,26.46,135772.0
2022-01-27 09:50:00,26.39,26.39,25.93,26.16,126040.0,26.39,26.39,25.93,26.16,126040.0
2022-01-27 09:55:00,26.17,26.18,25.88,26.01,90448.0,26.17,26.18,25.88,26.01,90448.0
2022-01-27 10:00:00,25.94,26.04,25.53,25.86,168836.0,25.94,26.04,25.53,25.86,168836.0
2022-01-27 10:05:00,25.83,26.18,25.65,25.9,108784.0,25.83,26.18,25.65,25.9,108784.0
2022-01-27 10:10:00,25.89,26.11,25.75,25.83,67064.0,25.89,26.11,25.75,25.83,67064.0
2022-01-27 10:15:00,25.82,25.82,25.28,25.34,136000.0,25.82,25.82,25.28,25.34,136000.0
2022-01-27 10:20:00,25.37,25.4,24.9,25.03,493020.0,25.37,25.4,24.9,25.03,493020.0
2022-01-27 10:25:00,25.01,25.11,24.58,24.59,175372.0,25.01,25.11,24.58,24.59,175372.0
2022-01-27 10:30:00,24.63,24.78,24.45,24.5,215856.0,24.63,24.78,24.45,24.5,215856.0
2022-01-27 10:35:00,24.48,24.54,24.18,24.5,186600.0,24.48,24.54,24.18,24.5,186600.0
2022-01-27 10:40:00,24.53,24.6,24.25,24.34,206104.0,24.53,24.6,24.25,24.34,206104.0
2022-01-27 10:45:00,24.33,24.69,24.23,24.46,224516.0,24.33,24.69,24.23,24.46,224516.0
2022-01-27 10:50:00,24.46,24.57,24.15,24.17,83396.0,24.46,24.57,24.15,24.17,83396.0
2022-01-27 10:55:00,24.13,24.36,24.05,24.22,184352.0,24.13,24.36,24.05,24.22,184352.0
2022-01-27 11:00:00,24.28,24.55,24.24,24.32,102424.0,24.28,24.55,24.24,24.32,102424.0
2022-01-27 11:05:00,24.39,24.56,24.27,24.32,63236.0,24.39,24.56,24.27,24.32,63236.0
2022-01-27 11:10:00,24.29,24.48,24.27,24.35,78800.0,24.29,24.48,24.27,24.35,78800.0
2022-01-27 11:15:00,24.33,24.38,24.17,24.36,59136.0,24.33,24.38,24.17,24.36,59136.0
2022-01-27 11:20:00,24.25,24.34,24.18,24.21,74092.0,24.25,24.34,24.18,24.21,74092.0
2022-01-27 11:25:00,24.24,24.29,24.03,24.18,122812.0,24.24,24.29,24.03,24.18,122812.0
2022-01-27 11:30:00,24.18,24.36,24.14,24.26,94232.0,24.18,24.36,24.14,24.26,94232.0
2022-01-27 11:35:00,24.31,24.38,24.17,24.24,86240.0,24.31,24.38,24.17,24.24,86240.0
2022-01-27 11:40:00,24.24,24.38,24.0,24.21,115280.0,24.24,24.38,24.0,24.21,115280.0
2022-01-27 11:45:00,24.24,24.33,24.13,24.18,57180.0,24.24,24.33,24.13,24.18,57180.0
2022-01-27 11:50:00,24.13,24.16,23.88,23.96,143064.0,24.13,24.16,23.88,23.96,143064.0
2022-01-27 11:55:00,23.93,23.99,23.82,23.86,82764.0,23.93,23.99,23.82,23.86,82764.0
2022-01-27 12:00:00,23.82,23.92,23.65,23.84,147516.0,23.82,23.92,23.65,23.84,147516.0
2022-01-27 12:05:00,23.79,23.84,23.5,23.53,167616.0,23.79,23.84,23.5,23.53,167616.0
2022-01-27 12:10:00,23.57,23.77,23.5,23.72,90692.0,23.57,23.77,23.5,23.72,90692.0
2022-01-27 12:15:00,23.73,23.75,23.42,23.44,147452.0,23.73,23.75,23.42,23.44,147452.0
2022-01-27 12:20:00,23.49,23.94,23.44,23.88,233680.0,23.49,23.94,23.44,23.88,233680.0
2022-01-27 12:25:00,23.91,24.09,23.85,23.89,106160.0,23.91,24.09,23.85,23.89,106160.0
2022-01-27 12:30:00,23.92,24.02,23.69,23.76,136164.0,23.92,24.02,23.69,23.76,136164.0
2022-01-27 12:35:00,23.69,24.03,23.68,24.03,61784.0,23.69,24.03,23.68,24.03,61784.0
2022-01-27 12:40:00,23.99,24.07,23.9,24.03,57020.0,23.99,24.07,23.9,24.03,57020.0
2022-01-27 12:45:00,24.06,24.06,23.75,23.79,62932.0,24.06,24.06,23.75,23.79,62932.0
2022-01-27 12:50:00,23.85,24.01,23.85,23.9,70044.0,23.85,24.01,23.85,23.9,70044.0
2022-01-27 12:55:00,23.91,23.91,23.77,23.83,37512.0,23.91,23.91,23.77,23.83,37512.0
2022-01-27 13:00:00,23.8,23.88,23.72,23.76,42788.0,23.8,23.88,23.72,23.76,42788.0
2022-01-27 13:05:00,23.73,23.89,23.63,23.82,51600.0,23.73,23.89,23.63,23.82,51600.0
2022-01-27 13:10:00,23.76,23.91,23.61,23.88,37204.0,23.76,23.91,23.61,23.88,37204.0
2022-01-27 13:15:00,23.86,24.09,23.83,23.93,106264.0,23.86,24.09,23.83,23.93,106264.0
2022-01-27 13:20:00,23.97,23.97,23.75,23.78,37888.0,23.97,23.97,23.75,23.78,37888.0
2022-01-27 13:25:00,23.81,24.25,23.78,24.18,128716.0,23.81,24.25,23.78,24.18,128716.0
2022-01-27 13:30:00,24.16,24.64,24.12,24.64,331168.0,24.16,24.64,24.12,24.64,331168.0
2022-01-27 13:35:00,24.61,24.75,24.4,24.5,186740.0,24.61,24.75,24.4,24.5,186740.0
2022-01-27 13:40:00,24.42,24.53,24.18,24.36,180604.0,24.42,24.53,24.18,24.36,180604.0
2022-01-27 13:45:00,24.3,24.45,24.11,24.34,156212.0,24.3,24.45,24.11,24.34,156212.0
2022-01-27 13:50:00,24.31,24.34,24.01,24.12,126820.0,24.31,24.34,24.01,24.12,126820.0
2022-01-27 13:55:00,24.18,24.26,24.11,24.15,203380.0,24.18,24.26,24.11,24.15,203380.0
2022-01-27 14:00:00,24.11,24.39,24.11,24.38,132160.0,24.11,24.39,24.11,24.38,132160.0
2022-01-27 14:05:00,24.38,24.38,24.08,24.13,78624.0,24.38,24.38,24.08,24.13,78624.0
2022-01-27 14:10:00,24.18,24.2,23.94,23.97,74880.0,24.18,24.2,23.94,23.97,74880.0
2022-01-27 14:15:00,23.97,23.97,23.85,23.88,64300.0,23.97,23.97,23.85,23.88,64300.0
2022-01-27 14:20:00,23.86,23.89,23.62,23.7,85872.0,23.86,23.89,23.62,23.7,85872.0
2022-01-27 14:25:00,23.73,23.75,23.66,23.74,70652.0,23.73,23.75,23.66,23.74,70652.0
2022-01-27 14:30:00,23.73,23.85,23.49,23.55,146936.0,23.73,23.85,23.49,23.55,146936.0
2022-01-27 14:35:00,23.56,23.67,23.53,23.56,49276.0,23.56,23.67,23.53,23.56,49276.0
2022-01-27 14:40:00,23.53,23.97,23.52,23.85,87292.0,23.53,23.97,23.52,23.85,87292.0
2022-01-27 14:45:00,23.93,24.05,23.75,23.76,90332.0,23.93,24.05,23.75,23.76,90332.0
2022-01-27 14:50:00,23.8,23.85,23.63,23.65,76864.0,23.8,23.85,23.63,23.65,76864.0
2022-01-27 14:55:00,23.64,23.73,23.55,23.72,51500.0,23.64,23.73,23.55,23.72,51500.0
2022-01-27 15:00:00,23.74,23.86,23.68,23.74,68420.0,23.74,23.86,23.68,23.74,68420.0
2022-01-27 15:05:00,23.74,23.91,23.63,23.72,70124.0,23.74,23.91,23.63,23.72,70124.0
2022-01-27 15:10:00,23.65,23.65,23.4,23.45,103936.0,23.65,23.65,23.4,23.45,103936.0
2022-01-27 15:15:00,23.44,23.5,23.38,23.43,102020.0,23.44,23.5,23.38,23.43,102020.0
2022-01-27 15:20:00,23.44,23.49,23.22,23.34,187588.0,23.44,23.49,23.22,23.34,187588.0
2022-01-27 15:25:00,23.34,23.46,23.25,23.4,129100.0,23.34,23.46,23.25,23.4,129100.0
2022-01-27 15:30:00,23.37,23.5,23.33,23.33,49696.0,23.37,23.5,23.33,23.33,49696.0
2022-01-27 15:35:00,23.36,23.38,23.23,23.33,159456.0,23.36,23.38,23.23,23.33,159456.0
2022-01-27 15:40:00,23.29,23.6,23.27,23.41,187144.0,23.29,23.6,23.27,23.41,187144.0
2022-01-27 15:45:00,23.42,23.6,23.38,23.52,110328.0,23.42,23.6,23.38,23.52,110328.0
2022-01-27 15:50:00,23.48,23.48,23.31,23.31,109236.0,23.48,23.48,23.31,23.31,109236.0
2022-01-27 15:55:00,23.34,23.45,23.27,23.37,274280.0,23.34,23.45,23.27,23.37,274280.0
2022-01-28 09:30:00,23.85,24.3,23.8,23.8,429032.0,23.85,24.3,23.8,23.8,429032.0
2022-01-28 09:35:00,23.8,24.0,23.63,23.72,188736.0,23.8,24.0,23.63,23.72,188736.0
2022-01-28 09:40:00,23.75,23.75,23.38,23.39,312116.0,23.75,23.75,23.38,23.39,312116.0
2022-01-28 09:45:00,23.38,23.41,23.0,23.08,321412.0,23.38,23.41,23.0,23.08,321412.0
2022-01-28 09:50:00,23.06,23.06,22.64,22.73,213080.0,23.06,23.06,22.64,22.73,213080.0
2022-01-28 09:55:00,22.73,22.73,22.39,22.45,327644.0,22.73,22.73,22.39,22.45,327644.0
2022-01-28 10:00:00,22.43,22.5,22.13,22.43,326428.0,22.43,22.5,22.13,22.43,326428.0
2022-01-28 10:05:00,22.43,22.58,22.3,22.56,245268.0,22.43,22.58,22.3,22.56,245268.0
2022-01-28 10:10:00,22.6,22.83,22.4,22.43,216076.0,22.6,22.83,22.4,22.43,216076.0
2022-01-28 10:15:00,22.44,22.75,22.35,22.75,201156.0,22.44,22.75,22.35,22.75,201156.0
2022-01-28 10:20:00,22.71,22.73,22.22,22.25,178772.0,22.71,22.73,22.22,22.25,178772.0
2022-01-28 10:25:00,22.25,22.33,21.9,22.07,287460.0,22.25,22.33,21.9,22.07,287460.0
2022-01-28 10:30:00,22.08,22.21,21.99,22.14,160992.0,22.08,22.21,21.99,22.14,160992.0
2022-01-28 10:35:00,22.13,22.41,22.13,22.36,221824.0,22.13,22.41,22.13,22.36,221824.0
2022-01-28 10:40:00,22.35,22.51,22.25,22.45,193920.0,22.35,22.51,22.25,22.45,193920.0
2022-01-28 10:45:00,22.49,22.97,22.29,22.84,256896.0,22.49,22.97,22.29,22.84,256896.0
2022-01-28 10:50:00,22.82,23.33,22.82,23.28,261012.0,22.82,23.33,22.82,23.28,261012.0
2022-01-28 10:55:00,23.27,23.27,22.9,23.04,177692.0,23.27,23.27,22.9,23.04,177692.0
2022-01-28 11:00:00,23.04,23.14,22.81,22.87,133052.0,23.04,23.14,22.81,22.87,133052.0
2022-01-28 11:05:00,22.92,23.23,22.92,23.19,93720.0,22.92,23.23,22.92,23.19,93720.0
2022-01-28 11:10:00,23.23,23.92,23.18,23.67,354564.0,23.23,23.92,23.18,23.67,354564.0
2022-01-28 11:15:00,23.73,24.11,23.69,24.11,146348.0,23.73,24.11,23.69,24.11,146348.0
2022-01-28 11:20:00,24.11,24.2,23.9,23.96,141964.0,24.11,24.2,23.9,23.96,141964.0
2022-01-28 11:25:00,23.95,23.95,23.6,23.61,91844.0,23.95,23.95,23.6,23.61,91844.0
2022-01-28 11:30:00,23.64,23.64,23.0,23.21,291684.0,23.64,23.64,23.0,23.21,291684.0
2022-01-28 11:35:00,23.28,23.51,23.16,23.3,100744.0,23.28,23.51,23.16,23.3,100744.0
2022-01-28 11:40:00,23.24,23.67,23.24,23.51,130308.0,23.24,23.67,23.24,23.51,130308.0
2022-01-28 11:45:00,23.5,23.63,23.44,23.55,85472.0,23.5,23.63,23.44,23.55,85472.0
2022-01-28 11:50:00,23.51,23.64,23.46,23.61,132308.0,23.51,23.64,23.46,23.61,132308.0
2022-01-28 11:55:00,23.63,23.85,23.63,23.8,112240.0,23.63,23.85,23.63,23.8,112240.0
2022-01-28 12:00:00,23.76,23.99,23.66,23.91,133704.0,23.76,23.99,23.66,23.91,133704.0
2022-01-28 12:05:00,23.91,24.31,23.82,24.26,238288.0,23.91,24.31,23.82,24.26,238288.0
2022-01-28 12:10:00,24.29,24.36,23.88,23.95,102212.0,24.29,24.36,23.88,23.95,102212.0
2022-01-28 12:15:00,24.0,24.17,23.8,24.1,104432.0,24.0,24.17,23.8,24.1,104432.0
2022-01-28 12:20:00,24.06,24.06,23.66,23.67,164252.0,24.06,24.06,23.66,23.67,164252.0
2022-01-28 12:25:00,23.7,23.83,23.61,23.82,30740.0,23.7,23.83,23.61,23.82,30740.0
2022-01-28 12:30:00,23.82,23.91,23.82,23.89,47552.0,23.82,23.91,23.82,23.89,47552.0
2022-01-28 12:35:00,23.86,23.93,23.72,23.72,42176.0,23.86,23.93,23.72,23.72,42176.0
2022-01-28 12:40:00,23.74,23.89,23.72,23.89,51672.0,23.74,23.89,23.72,23.89,51672.0
2022-01-28 12:45:00,23.89,23.96,23.79,23.87,68812.0,23.89,23.96,23.79,23.87,68812.0
2022-01-28 12:50:00,23.84,23.85,23.66,23.66,44156.0,23.84,23.85,23.66,23.66,44156.0
2022-01-28 12:55:00,23.65,23.8,23.62,23.68,53652.0,23.65,23.8,23.62,23.68,53652.0
2022-01-28 13:00:00,23.63,23.7,23.53,23.53,128072.0,23.63,23.7,23.53,23.53,128072.0
2022-01-28 13:05:00,23.56,23.61,23.5,23.59,87144.0,23.56,23.61,23.5,23.59,87144.0
2022-01-28 13:10:00,23.55,23.84,23.5,23.72,52292.0,23.55,23.84,23.5,23.72,52292.0
2022-01-28 13:15:00,23.73,23.82,23.63,23.78,101716.0,23.73,23.82,23.63,23.78,101716.0
2022-01-28 13:20:00,23.79,23.79,23.53,23.57,31392.0,23.79,23.79,23.53,23.57,31392.0
2022-01-28 13:25:00,23.61,23.69,23.5,23.67,50236.0,23.61,23.69,23.5,23.67,50236.0
2022-01-28 13:30:00,23.71,23.8,23.68,23.76,66600.0,23.71,23.8,23.68,23.76,66600.0
2022-01-28 13:35:00,23.81,23.9,23.68,23.8,80000.0,23.81,23.9,23.68,23.8,80000.0
2022-01-28 13:40:00,23.77,23.87,23.75,23.83,66888.0,23.77,23.87,23.75,23.83,66888.0
2022-01-28 13:45:00,23.84,23.91,23.77,23.77,66436.0,23.84,23.91,23.77,23.77,66436.0
2022-01-28 13:50:00,23.81,23.84,23.73,23.73,59556.0,23.81,23.84,23.73,23.73,59556.0
2022-01-28 13:55:00,23.73,24.01,23.73,23.9,109928.0,23.73,24.01,23.73,23.9,109928.0
2022-01-28 14:00:00,23.92,24.06,23.81,23.81,67928.0,23.92,24.06,23.81,23.81,67928.0
2022-01-28 14:05:00,23.78,23.82,23.67,23.71,45120.0,23.78,23.82,23.67,23.71,45120.0
2022-01-28 14:10:00,23.72,23.74,23.48,23.52,95288.0,23.72,23.74,23.48,23.52,95288.0
2022-01-28 14:15:00,23.49,23.49,23.25,23.26,63368.0,23.49,23.49,23.25,23.26,63368.0
2022-01-28 14:20:00,23.27,23.27,23.14,23.16,58244.0,23.27,23.27,23.14,23.16,58244.0
2022-01-28 14:25:00,23.15,23.33,23.12,23.27,76232.0,23.15,23.33,23.12,23.27,76232.0
2022-01-28 14:30:00,23.18,23.36,23.18,23.27,74448.0,23.18,23.36,23.18,23.27,74448.0
2022-01-28 14:35:00,23.29,23.48,23.29,23.41,102064.0,23.29,23.48,23.29,23.41,102064.0
2022-01-28 14:40:00,23.43,23.65,23.4,23.62,67860.0,23.43,23.65,23.4,23.62,67860.0
2022-01-28 14:45:00,23.58,23.71,23.5,23.69,46472.0,23.58,23.71,23.5,23.69,46472.0
2022-01-28 14:50:00,23.69,23.74,23.63,23.72,56752.0,23.69,23.74,23.63,23.72,56752.0
2022-01-28 14:55:00,23.73,23.83,23.71,23.75,126908.0,23.73,23.83,23.71,23.75,126908.0
2022-01-28 15:00:00,23.76,23.81,23.66,23.7,81116.0,23.76,23.81,23.66,23.7,81116.0
2022-01-28 15:05:00,23.73,23.83,23.71,23.8,51944.0,23.73,23.83,23.71,23.8,51944.0
2022-01-28 15:10:00,23.8,23.87,23.71,23.77,47448.0,23.8,23.87,23.71,23.77,47448.0
2022-01-28 15:15:00,23.81,24.14,23.75,24.04,133876.0,23.81,24.14,23.75,24.04,133876.0
2022-01-28 15:20:00,24.04,24.19,24.0,24.1,134740.0,24.04,24.19,24.0,24.1,134740.0
2022-01-28 15:25:00,24.08,24.2,24.08,24.11,91832.0,24.08,24.2,24.08,24.11,91832.0
2022-01-28 15:30:00,24.08,24.08,23.54,23.84,235796.0,24.08,24.08,23.54,23.84,235796.0
2022-01-28 15:35:00,23.8,23.87,23.74,23.83,74676.0,23.8,23.87,23.74,23.83,74676.0
2022-01-28 15:40:00,23.84,23.98,23.82,23.96,100112.0,23.84,23.98,23.82,23.96,100112.0
2022-01-28 15:45:00,23.97,24.1,23.97,24.1,154944.0,23.97,24.1,23.97,24.1,154944.0
2022-01-28 15:50:00,24.1,24.14,24.07,24.1,126800.0,24.1,24.14,24.07,24.1,126800.0
2022-01-28 15:55:00,24.11,24.5,24.07,24.46,461700.0,24.11,24.5,24.07,24.46,461700.0
2022-01-31 09:30:00,24.47,25.17,24.47,25.06,374996.0,24.47,25.17,24.47,25.06,374996.0
2022-01-31 09:35:00,25.08,26.38,25.0,25.33,533612.0,25.08,26.38,25.0,25.33,533612.0
2022-01-31 09:40:00,25.35,25.5,24.68,25.09,239700.0,25.35,25.5,24.68,25.09,239700.0
2022-01-31 09:45:00,25.1,25.38,25.1,25.2,70584.0,25.1,25.38,25.1,25.2,70584.0
2022-01-31 09:50:00,25.11,25.49,25.1,25.48,92960.0,25.11,25.49,25.1,25.48,92960.0
2022-01-31 09:55:00,25.38,25.82,25.38,25.77,167416.0,25.38,25.82,25.38,25.77,167416.0
2022-01-31 10:00:00,25.77,25.78,25.51,25.58,127852.0,25.77,25.78,25.51,25.58,127852.0
2022-01-31 10:05:00,25.57,26.08,25.55,25.94,179632.0,25.57,26.08,25.55,25.94,179632.0
2022-01-31 10:10:00,25.94,25.96,25.7,25.94,94060.0,25.94,25.96,25.7,25.94,94060.0
2022-01-31 10:15:00,25.95,26.11,25.82,25.86,103288.0,25.95,26.11,25.82,25.86,103288.0
2022-01-31 10:20:00,25.84,25.98,25.76,25.83,81932.0,25.84,25.98,25.76,25.83,81932.0
2022-01-31 10:25:00,25.79,25.84,25.45,25.5,98252.0,25.79,25.84,25.45,25.5,98252.0
2022-01-31 10:30:00,25.54,25.66,25.41,25.62,42892.0,25.54,25.66,25.41,25.62,42892.0
2022-01-31 10:35:00,25.63,25.69,25.52,25.67,54544.0,25.63,25.69,25.52,25.67,54544.0
2022-01-31 10:40:00,25.62,25.86,25.56,25.78,76728.0,25.62,25.86,25.56,25.78,76728.0
2022-01-31 10:45:00,25.83,25.83,25.63,25.75,38324.0,25.83,25.83,25.63,25.75,38324.0
2022-01-31 10:50:00,25.75,26.02,25.73,25.92,211764.0,25.75,26.02,25.73,25.92,211764.0
2022-01-31 10:55:00,25.96,26.19,25.9,26.09,108668.0,25.96,26.19,25.9,26.09,108668.0
2022-01-31 11:00:00,26.1,26.86,26.09,26.85,457036.0,26.1,26.86,26.09,26.85,457036.0
2022-01-31 11:05:00,26.83,26.83,26.41,26.41,163440.0,26.83,26.83,26.41,26.41,163440.0
2022-01-31 11:10:00,26.47,26.47,26.11,26.14,245896.0,26.47,26.47,26.11,26.14,245896.0
2022-01-31 11:15:00,26.15,26.31,26.09,26.2,99552.0,26.15,26.31,26.09,26.2,99552.0
2022-01-31 11:20:00,26.21,26.43,26.21,26.34,92844.0,26.21,26.43,26.21,26.34,92844.0
2022-01-31 11:25:00,26.36,26.96,26.35,26.82,323336.0,26.36,26.96,26.35,26.82,323336.0
2022-01-31 11:30:00,26.85,27.2,26.81,27.18,334844.0,26.85,27.2,26.81,27.18,334844.0
2022-01-31 11:35:00,27.13,27.18,26.75,26.75,101256.0,27.13,27.18,26.75,26.75,101256.0
2022-01-31 11:40:00,26.78,26.86,26.67,26.83,70352.0,26.78,26.86,26.67,26.83,70352.0
2022-01-31 11:45:00,26.85,26.98,26.76,26.88,62368.0,26.85,26.98,26.76,26.88,62368.0
2022-01-31 11:50:00,26.81,26.92,26.74,26.76,86288.0,26.81,26.92,26.74,26.76,86288.0
2022-01-31 11:55:00,26.81,26.93,26.75,26.92,93964.0,26.81,26.93,26.75,26.92,93964.0
2022-01-31 12:00:00,26.93,26.98,26.81,26.9,86484.0,26.93,26.98,26.81,26.9,86484.0
2022-01-31 12:05:00,26.97,27.09,26.77,26.77,93772.0,26.97,27.09,26.77,26.77,93772.0
2022-01-31 12:10:00,26.76,26.82,26.69,26.78,73120.0,26.76,26.82,26.69,26.78,73120.0
2022-01-31 12:15:00,26.84,26.89,26.67,26.88,60984.0,26.84,26.89,26.67,26.88,60984.0
2022-01-31 12:20:00,26.87,26.88,26.59,26.6,51832.0,26.87,26.88,26.59,26.6,51832.0
2022-01-31 12:25:00,26.61,26.62,26.23,26.23,185728.0,26.61,26.62,26.23,26.23,185728.0
2022-01-31 12:30:00,26.23,26.28,25.9,26.17,181292.0,26.23,26.28,25.9,26.17,181292.0
2022-01-31 12:35:00,26.23,26.45,26.17,26.4,71660.0,26.23,26.45,26.17,26.4,71660.0
2022-01-31 12:40:00,26.39,26.56,26.39,26.53,54064.0,26.39,26.56,26.39,26.53,54064.0
2022-01-31 12:45:00,26.55,26.65,26.5,26.64,56120.0,26.55,26.65,26.5,26.64,56120.0
2022-01-31 12:50:00,26.62,26.64,26.32,26.55,66128.0,26.62,26.64,26.32,26.55,66128.0
2022-01-31 12:55:00,26.53,26.62,26.48,26.58,43708.0,26.53,26.62,26.48,26.58,43708.0
2022-01-31 13:00:00,26.54,26.54,26.33,26.37,44468.0,26.54,26.54,26.33,26.37,44468.0
2022-01-31 13:05:00,26.37,26.4,26.25,26.36,84204.0,26.37,26.4,26.25,26.36,84204.0
2022-01-31 13:10:00,26.4,26.41,26.25,26.36,51024.0,26.4,26.41,26.25,26.36,51024.0
2022-01-31 13:15:00,26.34,26.42,26.25,26.42,56452.0,26.34,26.42,26.25,26.42,56452.0
2022-01-31 13:20:00,26.39,26.46,26.32,26.46,28968.0,26.39,26.46,26.32,26.46,28968.0
2022-01-31 13:25:00,26.43,26.43,26.23,26.23,33388.0,26.43,26.43,26.23,26.23,33388.0
2022-01-31 13:30:00,26.22,26.38,26.22,26.31,32560.0,26.22,26.38,26.22,26.31,32560.0
2022-01-31 13:35:00,26.31,26.51,26.25,26.34,41684.0,26.31,26.51,26.25,26.34,41684.0
2022-01-31 13:40:00,26.42,26.49,26.34,26.39,60744.0,26.42,26.49,26.34,26.39,60744.0
2022-01-31 13:45:00,26.38,26.62,26.37,26.61,53544.0,26.38,26.62,26.37,26.61,53544.0
2022-01-31 13:50:00,26.57,26.96,26.57,26.79,299364.0,26.57,26.96,26.57,26.79,299364.0
2022-01-31 13:55:00,26.75,26.75,26.5,26.53,61256.0,26.75,26.75,26.5,26.53,61256.0
2022-01-31 14:00:00,26.59,26.62,26.46,26.54,44128.0,26.59,26.62,26.46,26.54,44128.0
2022-01-31 14:05:00,26.54,26.68,26.54,26.65,55616.0,26.54,26.68,26.54,26.65,55616.0
2022-01-31 14:10:00,26.66,26.7,26.53,26.58,71852.0,26.66,26.7,26.53,26.58,71852.0
2022-01-31 14:15:00,26.58,26.62,26.53,26.6,16252.0,26.58,26.62,26.53,26.6,16252.0
2022-01-31 14:20:00,26.61,26.73,26.58,26.68,85984.0,26.61,26.73,26.58,26.68,85984.0
2022-01-31 14:25:00,26.7,26.85,26.7,26.77,95520.0,26.7,26.85,26.7,26.77,95520.0
2022-01-31 14:30:00,26.77,26.83,26.73,26.75,84028.0,26.77,26.83,26.73,26.75,84028.0
2022-01-31 14:35:00,26.8,26.95,26.74,26.93,93588.0,26.8,26.95,26.74,26.93,93588.0
2022-01-31 14:40:00,26.95,26.98,26.8,26.9,97996.0,26.95,26.98,26.8,26.9,97996.0
2022-01-31 14:45:00,26.89,26.9,26.84,26.86,74744.0,26.89,26.9,26.84,26.86,74744.0
2022-01-31 14:50:00,26.88,26.96,26.88,26.9,79256.0,26.88,26.96,26.88,26.9,79256.0
2022-01-31 14:55:00,26.91,27.05,26.91,27.01,117424.0,26.91,27.05,26.91,27.01,117424.0
2022-01-31 15:00:00,26.99,27.45,26.96,27.43,266196.0,26.99,27.45,26.96,27.43,266196.0
2022-01-31 15:05:00,27.45,27.46,27.01,27.06,146012.0,27.45,27.46,27.01,27.06,146012.0
2022-01-31 15:10:00,27.06,27.09,26.81,26.81,115452.0,27.06,27.09,26.81,26.81,115452.0
2022-01-31 15:15:00,26.81,26.86,26.57,26.61,224624.0,26.81,26.86,26.57,26.61,224624.0
2022-01-31 15:20:00,26.6,26.93,26.6,26.83,70252.0,26.6,26.93,26.6,26.83,70252.0
2022-01-31 15:25:00,26.86,26.93,26.77,26.85,100132.0,26.86,26.93,26.77,26.85,100132.0
2022-01-31 15:30:00,26.81,27.08,26.8,27.07,108952.0,26.81,27.08,26.8,27.07,108952.0
2022-01-31 15:35:00,27.08,27.09,26.8,26.89,67252.0,27.08,27.09,26.8,26.89,67252.0
2022-01-31 15:40:00,26.9,26.99,26.88,26.99,55640.0,26.9,26.99,26.88,26.99,55640.0
2022-01-31 15:45:00,26.95,27.07,26.94,27.03,88040.0,26.95,27.07,26.94,27.03,88040.0
2022-01-31 15:50:00,27.07,27.37,27.06,27.37,186036.0,27.07,27.37,27.06,27.37,186036.0
2022-01-31 15:55:00,27.32,27.37,27.17,27.21,237996.0,27.32,27.37,27.17,27.21,237996.0
2022-02-01 09:30:00,28.25,28.4,27.71,28.25,487056.0,28.25,28.4,27.71,28.25,487056.0
2022-02-01 09:35:00,28.29,28.97,28.01,28.88,455452.0,28.29,28.97,28.01,28.88,455452.0
2022-02-01 09:40:00,28.93,29.16,28.13,28.19,478528.0,28.93,29.16,28.13,28.19,478528.0
2022-02-01 09:45:00,28.13,28.5,28.01,28.36,208364.0,28.13,28.5,28.01,28.36,208364.0
2022-02-01 09:50:00,28.37,28.61,27.9,27.97,164236.0,28.37,28.61,27.9,27.97,164236.0
2022-02-01 09:55:00,27.98,28.1,27.4,27.44,223976.0,27.98,28.1,27.4,27.44,223976.0
2022-02-01 10:00:00,27.5,27.5,27.07,27.2,225232.0,27.5,27.5,27.07,27.2,225232.0
2022-02-01 10:05:00,27.22,27.32,27.09,27.25,124392.0,27.22,27.32,27.09,27.25,124392.0
2022-02-01 10:10:00,27.29,27.69,27.11,27.66,183216.0,27.29,27.69,27.11,27.66,183216.0
2022-02-01 10:15:00,27.65,27.65,27.3,27.39,130292.0,27.65,27.65,27.3,27.39,130292.0
2022-02-01 10:20:00,27.42,27.93,27.42,27.88,136392.0,27.42,27.93,27.42,27.88,136392.0
2022-02-01 10:25:00,27.92,28.07,27.7,27.79,126820.0,27.92,28.07,27.7,27.79,126820.0
2022-02-01 10:30:00,27.79,28.05,27.79,27.82,166304.0,27.79,28.05,27.79,27.82,166304.0
2022-02-01 10:35:00,27.83,27.85,27.44,27.78,193168.0,27.83,27.85,27.44,27.78,193168.0
2022-02-01 10:40:00,27.76,27.93,27.53,27.54,97472.0,27.76,27.93,27.53,27.54,97472.0
2022-02-01 10:45:00,27.55,27.94,27.52,27.75,109520.0,27.55,27.94,27.52,27.75,109520.0
2022-02-01 10:50:00,27.64,27.93,27.64,27.84,81168.0,27.64,27.93,27.64,27.84,81168.0
2022-02-01 10:55:00,27.85,28.49,27.85,28.44,319512.0,27.85,28.49,27.85,28.44,319512.0
2022-02-01 11:00:00,28.41,28.6,28.32,28.38,203148.0,28.41,28.6,28.32,28.38,203148.0
2022-02-01 11:05:00,28.38,28.61,28.3,28.58,141740.0,28.38,28.61,28.3,28.58,141740.0
2022-02-01 11:10:00,28.58,28.87,28.53,28.82,178772.0,28.58,28.87,28.53,28.82,178772.0
2022-02-01 11:15:00,28.85,28.85,28.51,28.65,178520.0,28.85,28.85,28.51,28.65,178520.0
2022-02-01 11:20:00,28.69,28.86,28.25,28.41,247104.0,28.69,28.86,28.25,28.41,247104.0
2022-02-01 11:25:00,28.42,28.66,28.4,28.55,80848.0,28.42,28.66,28.4,28.55,80848.0
2022-02-01 11:30:00,28.54,28.62,28.06,28.58,224648.0,28.54,28.62,28.06,28.58,224648.0
2022-02-01 11:35:00,28.58,28.62,28.43,28.56,130812.0,28.58,28.62,28.43,28.56,130812.0
2022-02-01 11:40:00,28.54,29.12,28.53,28.75,328148.0,28.54,29.12,28.53,28.75,328148.0
2022-02-01 11:45:00,28.8,28.99,28.8,28.93,85892.0,28.8,28.99,28.8,28.93,85892.0
2022-02-01 11:50:00,28.88,28.88,28.67,28.78,72288.0,28.88,28.88,28.67,28.78,72288.0
2022-02-01 11:55:00,28.78,28.83,28.63,28.66,82328.0,28.78,28.83,28.63,28.66,82328.0
2022-02-01 12:00:00,28.61,28.67,28.39,28.64,136360.0,28.61,28.67,28.39,28.64,136360.0
2022-02-01 12:05:00,28.59,28.61,28.26,28.34,49852.0,28.59,28.61,28.26,28.34,49852.0
2022-02-01 12:10:00,28.32,28.32,28.12,28.3,72272.0,28.32,28.32,28.12,28.3,72272.0
2022-02-01 12:15:00,28.29,28.42,28.29,28.34,54000.0,28.29,28.42,28.29,28.34,54000.0
2022-02-01 12:20:00,28.38,28.42,28.2,28.32,44596.0,28.38,28.42,28.2,28.32,44596.0
2022-02-01 12:25:00,28.32,28.36,28.16,28.21,28488.0,28.32,28.36,28.16,28.21,28488.0
2022-02-01 12:30:00,28.17,28.22,27.92,27.93,99852.0,28.17,28.22,27.92,27.93,99852.0
2022-02-01 12:35:00,27.98,28.15,27.93,28.06,59628.0,27.98,28.15,27.93,28.06,59628.0
2022-02-01 12:40:00,28.07,28.2,27.99,28.06,67948.0,28.07,28.2,27.99,28.06,67948.0
2022-02-01 12:45:00,28.13,28.13,27.96,27.97,32140.0,28.13,28.13,27.96,27.97,32140.0
2022-02-01 12:50:00,28.0,28.07,27.93,27.98,33136.0,28.0,28.07,27.93,27.98,33136.0
2022-02-01 12:55:00,28.0,28.17,28.0,28.14,52980.0,28.0,28.17,28.0,28.14,52980.0
2022-02-01 13:00:00,28.14,28.3,27.96,27.97,84508.0,28.14,28.3,27.96,27.97,84508.0
2022-02-01 13:05:00,27.95,28.0,27.76,27.77,56528.0,27.95,28.0,27.76,27.77,56528.0
2022-02-01 13:10:00,27.79,28.02,27.6,27.92,143852.0,27.79,28.02,27.6,27.92,143852.0
2022-02-01 13:15:00,27.88,27.98,27.75,27.83,67544.0,27.88,27.98,27.75,27.83,67544.0
2022-02-01 13:20:00,27.86,27.86,27.69,27.74,27844.0,27.86,27.86,27.69,27.74,27844.0
2022-02-01 13:25:00,27.73,27.98,27.7,27.98,70828.0,27.73,27.98,27.7,27.98,70828.0
2022-02-01 13:30:00,27.95,27.95,27.75,27.84,39128.0,27.95,27.95,27.75,27.84,39128.0
2022-02-01 13:35:00,27.75,27.8,27.56,27.76,58944.0,27.75,27.8,27.56,27.76,58944.0
2022-02-01 13:40:00,27.73,27.76,27.6,27.68,22808.0,27.73,27.76,27.6,27.68,22808.0
2022-02-01 13:45:00,27.68,27.72,27.56,27.56,46440.0,27.68,27.72,27.56,27.56,46440.0
2022-02-01 13:50:00,27.57,27.61,27.43,27.52,117956.0,27.57,27.61,27.43,27.52,117956.0
2022-02-01 13:55:00,27.47,27.53,27.39,27.47,65160.0,27.47,27.53,27.39,27.47,65160.0
2022-02-01 14:00:00,27.49,27.54,27.39,27.51,78572.0,27.49,27.54,27.39,27.51,78572.0
2022-02-01 14:05:00,27.49,27.65,27.47,27.65,62484.0,27.49,27.65,27.47,27.65,62484.0
2022-02-01 14:10:00,27.67,27.93,27.64,27.93,65316.0,27.67,27.93,27.64,27.93,65316.0
2022-02-01 14:15:00,27.94,27.99,27.78,27.78,60388.0,27.94,27.99,27.78,27.78,60388.0
2022-02-01 14:20:00,27.84,27.84,27.56,27.61,44500.0,27.84,27.84,27.56,27.61,44500.0
2022-02-01 14:25:00,27.61,27.7,27.5,27.59,78268.0,27.61,27.7,27.5,27.59,78268.0
2022-02-01 14:30:00,27.57,27.71,27.53,27.64,68256.0,27.57,27.71,27.53,27.64,68256.0
2022-02-01 14:35:00,27.69,27.69,27.5,27.55,33952.0,27.69,27.69,27.5,27.55,33952.0
2022-02-01 14:40:00,27.51,27.61,27.48,27.57,26932.0,27.51,27.61,27.48,27.57,26932.0
2022-02-01 14:45:00,27.57,27.68,27.53,27.66,29460.0,27.57,27.68,27.53,27.66,29460.0
2022-02-01 14:50:00,27.68,27.85,27.66,27.83,52620.0,27.68,27.85,27.66,27.83,52620.0
2022-02-01 14:55:00,27.84,27.87,27.65,27.72,28816.0,27.84,27.87,27.65,27.72,28816.0
2022-02-01 15:00:00,27.75,28.03,27.7,28.0,74652.0,27.75,28.03,27.7,28.0,74652.0
2022-02-01 15:05:00,27.97,28.1,27.9,27.98,66088.0,27.97,28.1,27.9,27.98,66088.0
2022-02-01 15:10:00,27.97,27.97,27.79,27.83,29260.0,27.97,27.97,27.79,27.83,29260.0
2022-02-01 15:15:00,27.83,27.9,27.78,27.85,21768.0,27.83,27.9,27.78,27.85,21768.0
2022-02-01 15:20:00,27.89,28.04,27.86,27.93,37424.0,27.89,28.04,27.86,27.93,37424.0
2022-02-01 15:25:00,27.92,28.0,27.86,28.0,25300.0,27.92,28.0,27.86,28.0,25300.0
2022-02-01 15:30:00,28.0,28.16,28.0,28.01,85984.0,28.0,28.16,28.0,28.01,85984.0
2022-02-01 15:35:00,28.01,28.01,27.89,27.9,36928.0,28.01,28.01,27.89,27.9,36928.0
2022-02-01 15:40:00,27.93,28.09,27.93,28.05,38728.0,27.93,28.09,27.93,28.05,38728.0
2022-02-01 15:45:00,28.04,28.18,28.02,28.18,45056.0,28.04,28.18,28.02,28.18,45056.0
2022-02-01 15:50:00,28.19,28.25,28.01,28.09,88524.0,28.19,28.25,28.01,28.09,88524.0
2022-02-01 15:55:00,28.07,28.14,28.0,28.12,256668.0,28.07,28.14,28.0,28.12,256668.0
2022-02-02 09:30:00,27.59,27.97,26.97,27.38,309816.0,27.59,27.97,26.97,27.38,309816.0
2022-02-02 09:35:00,27.55,27.85,27.5,27.52,111820.0,27.55,27.85,27.5,27.52,111820.0
2022-02-02 09:40:00,27.56,27.56,27.19,27.43,108036.0,27.56,27.56,27.19,27.43,108036.0
2022-02-02 09:45:00,27.36,27.48,26.52,26.6,157240.0,27.36,27.48,26.52,26.6,157240.0
2022-02-02 09:50:00,26.66,27.2,26.61,27.2,201736.0,26.66,27.2,26.61,27.2,201736.0
2022-02-02 09:55:00,27.18,27.39,27.02,27.29,56892.0,27.18,27.39,27.02,27.29,56892.0
2022-02-02 10:00:00,27.29,27.77,27.2,27.5,148964.0,27.29,27.77,27.2,27.5,148964.0
2022-02-02 10:05:00,27.52,27.71,27.41,27.64,64108.0,27.52,27.71,27.41,27.64,64108.0
2022-02-02 10:10:00,27.62,27.82,27.5,27.52,78300.0,27.62,27.82,27.5,27.52,78300.0
2022-02-02 10:15:00,27.52,27.58,27.31,27.55,61568.0,27.52,27.58,27.31,27.55,61568.0
2022-02-02 10:20:00,27.56,27.75,27.4,27.41,73384.0,27.56,27.75,27.4,27.41,73384.0
2022-02-02 10:25:00,27.46,27.53,27.24,27.39,46256.0,27.46,27.53,27.24,27.39,46256.0
2022-02-02 10:30:00,27.43,27.52,27.3,27.32,37916.0,27.43,27.52,27.3,27.32,37916.0
2022-02-02 10:35:00,27.3,27.38,27.16,27.38,69040.0,27.3,27.38,27.16,27.38,69040.0
2022-02-02 10:40:00,27.33,27.37,27.14,27.25,62956.0,27.33,27.37,27.14,27.25,62956.0
2022-02-02 10:45:00,27.29,27.38,27.13,27.13,72580.0,27.29,27.38,27.13,27.13,72580.0
2022-02-02 10:50:00,27.14,27.18,26.94,26.94,69128.0,27.14,27.18,26.94,26.94,69128.0
2022-02-02 10:55:00,26.96,27.02,26.77,26.9,67360.0,26.96,27.02,26.77,26.9,67360.0
2022-02-02 11:00:00,26.86,26.87,26.3,26.37,305988.0,26.86,26.87,26.3,26.37,305988.0
2022-02-02 11:05:00,26.4,26.56,26.36,26.5,123168.0,26.4,26.56,26.36,26.5,123168.0
2022-02-02 11:10:00,26.41,26.41,25.76,25.77,373944.0,26.41,26.41,25.76,25.77,373944.0
2022-02-02 11:15:00,25.77,26.1,25.77,26.07,202328.0,25.77,26.1,25.77,26.07,202328.0
2022-02-02 11:20:00,26.06,26.36,26.03,26.32,135552.0,26.06,26.36,26.03,26.32,135552.0
2022-02-02 11:25:00,26.28,26.32,25.98,26.06,124296.0,26.28,26.32,25.98,26.06,124296.0
2022-02-02 11:30:00,26.05,26.18,25.92,26.13,54140.0,26.05,26.18,25.92,26.13,54140.0
2022-02-02 11:35:00,26.17,26.45,26.13,26.19,153872.0,26.17,26.45,26.13,26.19,153872.0
2022-02-02 11:40:00,26.16,26.41,26.16,26.34,53712.0,26.16,26.41,26.16,26.34,53712.0
2022-02-02 11:45:00,26.34,26.64,26.24,26.64,111336.0,26.34,26.64,26.24,26.64,111336.0
2022-02-02 11:50:00,26.62,26.68,26.46,26.59,41172.0,26.62,26.68,26.46,26.59,41172.0
2022-02-02 11:55:00,26.52,26.59,26.31,26.39,43244.0,26.52,26.59,26.31,26.39,43244.0
2022-02-02 12:00:00,26.38,26.39,26.07,26.18,85540.0,26.38,26.39,26.07,26.18,85540.0
2022-02-02 12:05:00,26.21,26.38,26.18,26.38,67104.0,26.21,26.38,26.18,26.38,67104.0
2022-02-02 12:10:00,26.35,26.54,26.18,26.18,104772.0,26.35,26.54,26.18,26.18,104772.0
2022-02-02 12:15:00,26.27,26.29,26.1,26.1,67504.0,26.27,26.29,26.1,26.1,67504.0
2022-02-02 12:20:00,26.13,26.34,26.05,26.13,55020.0,26.13,26.34,26.05,26.13,55020.0
2022-02-02 12:25:00,26.06,26.07,25.9,25.96,79104.0,26.06,26.07,25.9,25.96,79104.0
2022-02-02 12:30:00,25.96,26.06,25.9,26.0,27036.0,25.96,26.06,25.9,26.0,27036.0
2022-02-02 12:35:00,26.02,26.17,26.0,26.13,23436.0,26.02,26.17,26.0,26.13,23436.0
2022-02-02 12:40:00,26.16,26.25,26.07,26.23,53412.0,26.16,26.25,26.07,26.23,53412.0
2022-02-02 12:45:00,26.2,26.31,26.18,26.25,43640.0,26.2,26.31,26.18,26.25,43640.0
2022-02-02 12:50:00,26.22,26.32,26.2,26.26,21604.0,26.22,26.32,26.2,26.26,21604.0
2022-02-02 12:55:00,26.25,26.41,26.22,26.41,48064.0,26.25,26.41,26.22,26.41,48064.0
2022-02-02 13:00:00,26.4,26.52,26.34,26.39,57608.0,26.4,26.52,26.34,26.39,57608.0
2022-02-02 13:05:00,26.33,26.53,26.28,26.38,52788.0,26.33,26.53,26.28,26.38,52788.0
2022-02-02 13:10:00,26.35,26.59,26.35,26.54,44276.0,26.35,26.59,26.35,26.54,44276.0
2022-02-02 13:15:00,26.58,26.84,26.52,26.65,148308.0,26.58,26.84,26.52,26.65,148308.0
2022-02-02 13:20:00,26.65,26.72,26.63,26.63,21456.0,26.65,26.72,26.63,26.63,21456.0
2022-02-02 13:25:00,26.65,26.65,26.45,26.49,41060.0,26.65,26.65,26.45,26.49,41060.0
2022-02-02 13:30:00,26.47,26.56,26.41,26.56,58236.0,26.47,26.56,26.41,26.56,58236.0
2022-02-02 13:35:00,26.54,26.55,26.47,26.52,17648.0,26.54,26.55,26.47,26.52,17648.0
2022-02-02 13:40:00,26.53,26.55,26.43,26.5,35728.0,26.53,26.55,26.43,26.5,35728.0
2022-02-02 13:45:00,26.53,26.6,26.45,26.45,31508.0,26.53,26.6,26.45,26.45,31508.0
2022-02-02 13:50:00,26.41,26.42,26.32,26.35,28496.0,26.41,26.42,26.32,26.35,28496.0
2022-02-02 13:55:00,26.35,26.38,26.33,26.35,19600.0,26.35,26.38,26.33,26.35,19600.0
2022-02-02 14:00:00,26.33,26.48,26.32,26.45,45960.0,26.33,26.48,26.32,26.45,45960.0
2022-02-02 14:05:00,26.42,26.46,26.33,26.38,37084.0,26.42,26.46,26.33,26.38,37084.0
2022-02-02 14:10:00,26.33,26.33,26.16,26.16,31924.0,26.33,26.33,26.16,26.16,31924.0
2022-02-02 14:15:00,26.19,26.25,26.08,26.19,31600.0,26.19,26.25,26.08,26.19,31600.0
2022-02-02 14:20:00,26.16,26.21,26.12,26.12,7468.0,26.16,26.21,26.12,26.12,7468.0
2022-02-02 14:25:00,26.11,26.22,26.08,26.22,13652.0,26.11,26.22,26.08,26.22,13652.0
2022-02-02 14:30:00,26.21,26.25,26.18,26.21,48784.0,26.21,26.25,26.18,26.21,48784.0
2022-02-02 14:35:00,26.2,26.2,26.14,26.15,11672.0,26.2,26.2,26.14,26.15,11672.0
2022-02-02 14:40:00,26.18,26.23,26.18,26.23,28528.0,26.18,26.23,26.18,26.23,28528.0
2022-02-02 14:45:00,26.23,26.24,26.11,26.2,58688.0,26.23,26.24,26.11,26.2,58688.0
2022-02-02 14:50:00,26.21,26.24,26.15,26.21,43784.0,26.21,26.24,26.15,26.21,43784.0
2022-02-02 14:55:00,26.2,26.2,26.0,26.03,53540.0,26.2,26.2,26.0,26.03,53540.0
2022-02-02 15:00:00,26.05,26.06,25.93,26.0,42252.0,26.05,26.06,25.93,26.0,42252.0
2022-02-02 15:05:00,26.03,26.07,25.85,25.86,66920.0,26.03,26.07,25.85,25.86,66920.0
2022-02-02 15:10:00,25.84,25.87,25.43,25.48,374696.0,25.84,25.87,25.43,25.48,374696.0
2022-02-02 15:15:00,25.54,25.55,25.33,25.38,253400.0,25.54,25.55,25.33,25.38,253400.0
2022-02-02 15:20:00,25.43,25.59,25.39,25.44,110128.0,25.43,25.59,25.39,25.44,110128.0
2022-02-02 15:25:00,25.44,25.51,24.95,25.12,700736.0,25.44,25.51,24.95,25.12,700736.0
2022-02-02 15:30:00,25.13,25.21,24.8,24.95,245288.0,25.13,25.21,24.8,24.95,245288.0
2022-02-02 15:35:00,24.96,24.97,24.59,24.66,256976.0,24.96,24.97,24.59,24.66,256976.0
2022-02-02 15:40:00,24.68,24.84,24.63,24.72,268300.0,24.68,24.84,24.63,24.72,268300.0
2022-02-02 15:45:00,24.72,24.85,24.52,24.7,326456.0,24.72,24.85,24.52,24.7,326456.0
2022-02-02 15:50:00,24.72,25.09,24.68,25.06,247352.0,24.72,25.09,24.68,25.06,247352.0
2022-02-02 15:55:00,25.06,25.07,24.86,24.97,547588.0,25.06,25.07,24.86,24.97,547588.0
2022-02-03 09:30:00,25.38,25.41,24.8,24.95,437944.0,25.38,25.41,24.8,24.95,437944.0
2022-02-03 09:35:00,25.0,25.41,25.0,25.17,252096.0,25.0,25.41,25.0,25.17,252096.0
2022-02-03 09:40:00,25.08,25.11,24.51,24.9,266908.0,25.08,25.11,24.51,24.9,266908.0
2022-02-03 09:45:00,24.93,24.93,24.5,24.54,163952.0,24.93,24.93,24.5,24.54,163952.0
2022-02-03 09:50:00,24.54,24.73,24.45,24.73,118164.0,24.54,24.73,24.45,24.73,118164.0
2022-02-03 09:55:00,24.69,24.85,24.5,24.63,197796.0,24.69,24.85,24.5,24.63,197796.0
2022-02-03 10:00:00,24.59,24.7,24.43,24.62,89924.0,24.59,24.7,24.43,24.62,89924.0
2022-02-03 10:05:00,24.56,25.24,24.56,25.24,96428.0,24.56,25.24,24.56,25.24,96428.0
2022-02-03 10:10:00,25.19,25.44,25.1,25.44,153364.0,25.19,25.44,25.1,25.44,153364.0
2022-02-03 10:15:00,25.41,26.4,25.41,26.36,571828.0,25.41,26.4,25.41,26.36,571828.0
2022-02-03 10:20:00,26.36,26.74,26.03,26.05,262196.0,26.36,26.74,26.03,26.05,262196.0
2022-02-03 10:25:00,26.08,26.22,25.88,25.9,112300.0,26.08,26.22,25.88,25.9,112300.0
2022-02-03 10:30:00,25.97,26.14,25.9,26.04,100416.0,25.97,26.14,25.9,26.04,100416.0
2022-02-03 10:35:00,26.0,26.04,25.28,25.28,237020.0,26.0,26.04,25.28,25.28,237020.0
2022-02-03 10:40:00,25.29,25.5,25.29,25.43,52936.0,25.29,25.5,25.29,25.43,52936.0
2022-02-03 10:45:00,25.5,25.97,25.5,25.63,194564.0,25.5,25.97,25.5,25.63,194564.0
2022-02-03 10:50:00,25.6,25.66,25.35,25.46,81952.0,25.6,25.66,25.35,25.46,81952.0
2022-02-03 10:55:00,25.48,25.84,25.48,25.55,95588.0,25.48,25.84,25.48,25.55,95588.0
2022-02-03 11:00:00,25.5,25.57,25.46,25.56,46456.0,25.5,25.57,25.46,25.56,46456.0
2022-02-03 11:05:00,25.56,25.62,25.46,25.53,56648.0,25.56,25.62,25.46,25.53,56648.0
2022-02-03 11:10:00,25.54,25.75,25.46,25.71,48428.0,25.54,25.75,25.46,25.71,48428.0
2022-02-03 11:15:00,25.71,25.71,25.55,25.64,31924.0,25.71,25.71,25.55,25.64,31924.0
2022-02-03 11:20:00,25.6,25.6,25.5,25.57,18636.0,25.6,25.6,25.5,25.57,18636.0
2022-02-03 11:25:00,25.59,25.66,25.5,25.53,22024.0,25.59,25.66,25.5,25.53,22024.0
2022-02-03 11:30:00,25.57,25.63,25.51,25.52,31488.0,25.57,25.63,25.51,25.52,31488.0
2022-02-03 11:35:00,25.53,25.57,25.38,25.48,52248.0,25.53,25.57,25.38,25.48,52248.0
2022-02-03 11:40:00,25.52,25.52,25.31,25.38,47224.0,25.52,25.52,25.31,25.38,47224.0
2022-02-03 11:45:00,25.36,25.44,25.22,25.24,44908.0,25.36,25.44,25.22,25.24,44908.0
2022-02-03 11:50:00,25.24,25.28,25.17,25.18,19880.0,25.24,25.28,25.17,25.18,19880.0
2022-02-03 11:55:00,25.24,25.27,25.12,25.12,48588.0,25.24,25.27,25.12,25.12,48588.0
2022-02-03 12:00:00,25.15,25.15,25.03,25.03,29840.0,25.15,25.15,25.03,25.03,29840.0
2022-02-03 12:05:00,25.03,25.06,24.82,25.02,115956.0,25.03,25.06,24.82,25.02,115956.0
2022-02-03 12:10:00,25.0,25.27,25.0,25.25,37460.0,25.0,25.27,25.0,25.25,37460.0
2022-02-03 12:15:00,25.25,25.27,25.08,25.12,43408.0,25.25,25.27,25.08,25.12,43408.0
2022-02-03 12:20:00,25.09,25.21,25.05,25.21,32608.0,25.09,25.21,25.05,25.21,32608.0
2022-02-03 12:25:00,25.24,25.24,25.08,25.14,30924.0,25.24,25.24,25.08,25.14,30924.0
2022-02-03 12:30:00,25.11,25.17,25.0,25.15,39700.0,25.11,25.17,25.0,25.15,39700.0
2022-02-03 12:35:00,25.1,25.28,25.1,25.13,28348.0,25.1,25.28,25.1,25.13,28348.0
2022-02-03 12:40:00,25.13,25.19,25.0,25.19,33248.0,25.13,25.19,25.0,25.19,33248.0
2022-02-03 12:45:00,25.21,25.34,25.12,25.22,55460.0,25.21,25.34,25.12,25.22,55460.0
2022-02-03 12:50:00,25.25,25.58,25.25,25.54,115328.0,25.25,25.58,25.25,25.54,115328.0
2022-02-03 12:55:00,25.55,25.55,25.4,25.46,65768.0,25.55,25.55,25.4,25.46,65768.0
2022-02-03 13:00:00,25.47,25.5,25.25,25.25,40156.0,25.47,25.5,25.25,25.25,40156.0
2022-02-03 13:05:00,25.23,25.25,25.07,25.2,27048.0,25.23,25.25,25.07,25.2,27048.0
2022-02-03 13:10:00,25.15,25.15,25.0,25.05,59928.0,25.15,25.15,25.0,25.05,59928.0
2022-02-03 13:15:00,25.05,25.13,25.03,25.1,41104.0,25.05,25.13,25.03,25.1,41104.0
2022-02-03 13:20:00,25.12,25.38,25.09,25.29,55936.0,25.12,25.38,25.09,25.29,55936.0
2022-02-03 13:25:00,25.26,25.26,25.0,25.07,53372.0,25.26,25.26,25.0,25.07,53372.0
2022-02-03 13:30:00,25.03,25.3,25.02,25.29,28132.0,25.03,25.3,25.02,25.29,28132.0
2022-02-03 13:35:00,25.25,25.25,25.1,25.13,28192.0,25.25,25.25,25.1,25.13,28192.0
2022-02-03 13:40:00,25.14,25.14,25.05,25.08,20268.0,25.14,25.14,25.05,25.08,20268.0
2022-02-03 13:45:00,25.08,25.22,25.05,25.19,36944.0,25.08,25.22,25.05,25.19,36944.0
2022-02-03 13:50:00,25.17,25.21,25.1,25.1,11256.0,25.17,25.21,25.1,25.1,11256.0
2022-02-03 13:55:00,25.1,25.19,25.04,25.15,33268.0,25.1,25.19,25.04,25.15,33268.0
2022-02-03 14:00:00,25.13,25.31,25.13,25.22,47112.0,25.13,25.31,25.13,25.22,47112.0
2022-02-03 14:05:00,25.24,25.33,25.19,25.29,20852.0,25.24,25.33,25.19,25.29,20852.0
2022-02-03 14:10:00,25.29,25.31,25.22,25.31,6620.0,25.29,25.31,25.22,25.31,6620.0
2022-02-03 14:15:00,25.27,25.32,25.24,25.26,19960.0,25.27,25.32,25.24,25.26,19960.0
2022-02-03 14:20:00,25.29,25.33,25.25,25.25,13172.0,25.29,25.33,25.25,25.25,13172.0
2022-02-03 14:25:00,25.31,25.31,25.13,25.2,30788.0,25.31,25.31,25.13,25.2,30788.0
2022-02-03 14:30:00,25.18,25.18,25.07,25.13,29668.0,25.18,25.18,25.07,25.13,29668.0
2022-02-03 14:35:00,25.18,25.18,25.05,25.08,48864.0,25.18,25.18,25.05,25.08,48864.0
2022-02-03 14:40:00,25.05,25.09,25.0,25.0,44312.0,25.05,25.09,25.0,25.0,44312.0
2022-02-03 14:45:00,25.0,25.0,24.86,24.9,73860.0,25.0,25.0,24.86,24.9,73860.0
2022-02-03 14:50:00,24.94,24.97,24.84,24.94,30760.0,24.94,24.97,24.84,24.94,30760.0
2022-02-03 14:55:00,24.96,25.02,24.94,24.97,34792.0,24.96,25.02,24.94,24.97,34792.0
2022-02-03 15:00:00,24.97,25.03,24.91,24.95,37200.0,24.97,25.03,24.91,24.95,37200.0
2022-02-03 15:05:00,24.95,25.01,24.88,24.89,61744.0,24.95,25.01,24.88,24.89,61744.0
2022-02-03 15:10:00,24.9,24.91,24.83,24.89,79784.0,24.9,24.91,24.83,24.89,79784.0
2022-02-03 15:15:00,24.91,25.05,24.73,24.75,99152.0,24.91,25.05,24.73,24.75,99152.0
2022-02-03 15:20:00,24.74,24.93,24.73,24.85,78244.0,24.74,24.93,24.73,24.85,78244.0
2022-02-03 15:25:00,24.8,24.83,24.64,24.64,48600.0,24.8,24.83,24.64,24.64,48600.0
2022-02-03 15:30:00,24.68,24.68,24.53,24.55,56452.0,24.68,24.68,24.53,24.55,56452.0
2022-02-03 15:35:00,24.55,24.7,24.51,24.7,89196.0,24.55,24.7,24.51,24.7,89196.0
2022-02-03 15:40:00,24.7,24.89,24.66,24.75,98752.0,24.7,24.89,24.66,24.75,98752.0
2022-02-03 15:45:00,24.76,24.76,24.63,24.75,44948.0,24.76,24.76,24.63,24.75,44948.0
2022-02-03 15:50:00,24.72,24.83,24.67,24.78,112760.0,24.72,24.83,24.67,24.78,112760.0
2022-02-03 15:55:00,24.79,24.9,24.72,24.79,224788.0,24.79,24.9,24.72,24.79,224788.0
2022-02-04 09:30:00,24.75,25.26,24.04,24.24,397396.0,24.75,25.26,24.04,24.24,397396.0
2022-02-04 09:35:00,24.23,24.33,23.77,23.9,209884.0,24.23,24.33,23.77,23.9,209884.0
2022-02-04 09:40:00,23.87,24.2,23.83,23.97,229836.0,23.87,24.2,23.83,23.97,229836.0
2022-02-04 09:45:00,24.03,24.67,24.01,24.62,163384.0,24.03,24.67,24.01,24.62,163384.0
2022-02-04 09:50:00,24.6,24.7,24.11,24.11,84928.0,24.6,24.7,24.11,24.11,84928.0
2022-02-04 09:55:00,24.11,24.48,24.08,24.34,80532.0,24.11,24.48,24.08,24.34,80532.0
2022-02-04 10:00:00,24.41,24.81,24.38,24.75,110640.0,24.41,24.81,24.38,24.75,110640.0
2022-02-04 10:05:00,24.81,25.08,24.76,25.01,164700.0,24.81,25.08,24.76,25.01,164700.0
2022-02-04 10:10:00,24.99,25.18,24.91,25.06,93092.0,24.99,25.18,24.91,25.06,93092.0
2022-02-04 10:15:00,25.07,25.11,24.85,24.87,72380.0,25.07,25.11,24.85,24.87,72380.0
2022-02-04 10:20:00,24.83,24.99,24.79,24.88,42284.0,24.83,24.99,24.79,24.88,42284.0
2022-02-04 10:25:00,24.92,25.24,24.82,24.88,86156.0,24.92,25.24,24.82,24.88,86156.0
2022-02-04 10:30:00,24.9,25.12,24.86,25.05,45572.0,24.9,25.12,24.86,25.05,45572.0
2022-02-04 10:35:00,25.05,25.12,24.83,25.02,57536.0,25.05,25.12,24.83,25.02,57536.0
2022-02-04 10:40:00,25.05,25.05,24.78,24.83,35068.0,25.05,25.05,24.78,24.83,35068.0
2022-02-04 10:45:00,24.77,24.79,24.55,24.6,88132.0,24.77,24.79,24.55,24.6,88132.0
2022-02-04 10:50:00,24.63,24.72,24.53,24.66,38068.0,24.63,24.72,24.53,24.66,38068.0
2022-02-04 10:55:00,24.68,24.71,24.45,24.47,61244.0,24.68,24.71,24.45,24.47,61244.0
2022-02-04 11:00:00,24.45,24.75,24.38,24.71,76700.0,24.45,24.75,24.38,24.71,76700.0
2022-02-04 11:05:00,24.71,24.72,24.28,24.32,58496.0,24.71,24.72,24.28,24.32,58496.0
2022-02-04 11:10:00,24.34,24.36,24.18,24.2,83332.0,24.34,24.36,24.18,24.2,83332.0
2022-02-04 11:15:00,24.18,24.34,24.13,24.33,50092.0,24.18,24.34,24.13,24.33,50092.0
2022-02-04 11:20:00,24.29,24.29,24.13,24.23,35488.0,24.29,24.29,24.13,24.23,35488.0
2022-02-04 11:25:00,24.22,24.48,24.2,24.35,41656.0,24.22,24.48,24.2,24.35,41656.0
2022-02-04 11:30:00,24.36,24.59,24.36,24.48,63188.0,24.36,24.59,24.36,24.48,63188.0
2022-02-04 11:35:00,24.46,24.58,24.43,24.43,42856.0,24.46,24.58,24.43,24.43,42856.0
2022-02-04 11:40:00,24.47,24.55,24.43,24.52,44952.0,24.47,24.55,24.43,24.52,44952.0
2022-02-04 11:45:00,24.51,24.6,24.39,24.46,50308.0,24.51,24.6,24.39,24.46,50308.0
2022-02-04 11:50:00,24.4,24.45,24.38,24.43,27124.0,24.4,24.45,24.38,24.43,27124.0
2022-02-04 11:55:00,24.41,24.46,24.27,24.27,49220.0,24.41,24.46,24.27,24.27,49220.0
2022-02-04 12:00:00,24.25,24.38,24.25,24.34,19632.0,24.25,24.38,24.25,24.34,19632.0
2022-02-04 12:05:00,24.36,24.48,24.33,24.47,22884.0,24.36,24.48,24.33,24.47,22884.0
2022-02-04 12:10:00,24.4,24.53,24.4,24.53,28632.0,24.4,24.53,24.4,24.53,28632.0
2022-02-04 12:15:00,24.53,24.57,24.43,24.5,39504.0,24.53,24.57,24.43,24.5,39504.0
2022-02-04 12:20:00,24.44,24.49,24.38,24.48,42948.0,24.44,24.49,24.38,24.48,42948.0
2022-02-04 12:25:00,24.44,24.5,24.44,24.5,14244.0,24.44,24.5,24.44,24.5,14244.0
2022-02-04 12:30:00,24.5,24.53,24.43,24.47,37528.0,24.5,24.53,24.43,24.47,37528.0
2022-02-04 12:35:00,24.5,24.53,24.48,24.5,11512.0,24.5,24.53,24.48,24.5,11512.0
2022-02-04 12:40:00,24.5,24.57,24.43,24.49,45296.0,24.5,24.57,24.43,24.49,45296.0
2022-02-04 12:45:00,24.49,24.6,24.47,24.6,38688.0,24.49,24.6,24.47,24.6,38688.0
2022-02-04 12:50:00,24.63,24.75,24.54,24.75,79312.0,24.63,24.75,24.54,24.75,79312.0
2022-02-04 12:55:00,24.77,24.94,24.71,24.75,68024.0,24.77,24.94,24.71,24.75,68024.0
2022-02-04 13:00:00,24.83,24.97,24.83,24.97,45404.0,24.83,24.97,24.83,24.97,45404.0
2022-02-04 13:05:00,24.99,25.08,24.96,25.04,40312.0,24.99,25.08,24.96,25.04,40312.0
2022-02-04 13:10:00,25.03,25.03,24.88,24.93,32260.0,25.03,25.03,24.88,24.93,32260.0
2022-02-04 13:15:00,24.94,25.02,24.91,25.0,35832.0,24.94,25.02,24.91,25.0,35832.0
2022-02-04 13:20:00,25.01,25.34,25.01,25.26,90080.0,25.01,25.34,25.01,25.26,90080.0
2022-02-04 13:25:00,25.29,25.31,25.2,25.24,25204.0,25.29,25.31,25.2,25.24,25204.0
2022-02-04 13:30:00,25.29,25.29,25.13,25.2,36456.0,25.29,25.29,25.13,25.2,36456.0
2022-02-04 13:35:00,25.22,25.32,25.2,25.24,27500.0,25.22,25.32,25.2,25.24,27500.0
2022-02-04 13:40:00,25.19,25.31,25.19,25.25,22168.0,25.19,25.31,25.19,25.25,22168.0
2022-02-04 13:45:00,25.25,25.25,25.14,25.19,26816.0,25.25,25.25,25.14,25.19,26816.0
2022-02-04 13:50:00,25.21,25.24,25.08,25.15,22244.0,25.21,25.24,25.08,25.15,22244.0
2022-02-04 13:55:00,25.18,25.22,25.08,25.14,28916.0,25.18,25.22,25.08,25.14,28916.0
2022-02-04 14:00:00,25.2,25.21,25.14,25.18,19340.0,25.2,25.21,25.14,25.18,19340.0
2022-02-04 14:05:00,25.17,25.23,25.17,25.21,4400.0,25.17,25.23,25.17,25.21,4400.0
2022-02-04 14:10:00,25.22,25.23,25.13,25.13,18224.0,25.22,25.23,25.13,25.13,18224.0
2022-02-04 14:15:00,25.19,25.2,25.1,25.1,16060.0,25.19,25.2,25.1,25.1,16060.0
2022-02-04 14:20:00,25.18,25.23,25.08,25.2,33804.0,25.18,25.23,25.08,25.2,33804.0
2022-02-04 14:25:00,25.18,25.31,25.18,25.26,36912.0,25.18,25.31,25.18,25.26,36912.0
2022-02-04 14:30:00,25.25,25.32,25.2,25.2,32784.0,25.25,25.32,25.2,25.2,32784.0
2022-02-04 14:35:00,25.24,25.32,25.23,25.3,13520.0,25.24,25.32,25.23,25.3,13520.0
2022-02-04 14:40:00,25.33,25.44,25.3,25.36,70468.0,25.33,25.44,25.3,25.36,70468.0
2022-02-04 14:45:00,25.32,25.4,25.32,25.4,22768.0,25.32,25.4,25.32,25.4,22768.0
2022-02-04 14:50:00,25.41,25.43,25.34,25.43,18316.0,25.41,25.43,25.34,25.43,18316.0
2022-02-04 14:55:00,25.43,25.45,25.4,25.45,14224.0,25.43,25.45,25.4,25.45,14224.0
2022-02-04 15:00:00,25.46,25.5,25.33,25.33,52256.0,25.46,25.5,25.33,25.33,52256.0
2022-02-04 15:05:00,25.37,25.43,25.35,25.39,21516.0,25.37,25.43,25.35,25.39,21516.0
2022-02-04 15:10:00,25.39,25.6,25.39,25.58,77972.0,25.39,25.6,25.39,25.58,77972.0
2022-02-04 15:15:00,25.57,25.6,25.48,25.5,37428.0,25.57,25.6,25.48,25.5,37428.0
2022-02-04 15:20:00,25.54,25.61,25.49,25.6,43300.0,25.54,25.61,25.49,25.6,43300.0
2022-02-04 15:25:00,25.6,25.6,25.53,25.54,27976.0,25.6,25.6,25.53,25.54,27976.0
2022-02-04 15:30:00,25.59,25.75,25.54,25.72,103440.0,25.59,25.75,25.54,25.72,103440.0
2022-02-04 15:35:00,25.7,26.0,25.7,25.86,223328.0,25.7,26.0,25.7,25.86,223328.0
2022-02-04 15:40:00,25.81,25.83,25.63,25.63,79168.0,25.81,25.83,25.63,25.63,79168.0
2022-02-04 15:45:00,25.62,25.62,25.53,25.56,90152.0,25.62,25.62,25.53,25.56,90152.0
2022-02-04 15:50:00,25.57,25.64,25.39,25.5,92444.0,25.57,25.64,25.39,25.5,92444.0
2022-02-04 15:55:00,25.46,25.61,25.43,25.61,212816.0,25.46,25.61,25.43,25.61,212816.0
2022-02-07 09:30:00,25.75,26.35,25.64,25.83,322972.0,25.75,26.35,25.64,25.83,322972.0
2022-02-07 09:35:00,25.9,26.12,25.7,26.05,213076.0,25.9,26.12,25.7,26.05,213076.0
2022-02-07 09:40:00,26.03,26.3,25.91,26.07,112224.0,26.03,26.3,25.91,26.07,112224.0
2022-02-07 09:45:00,26.09,26.19,25.77,25.8,74400.0,26.09,26.19,25.77,25.8,74400.0
2022-02-07 09:50:00,25.84,25.97,25.61,25.84,114868.0,25.84,25.97,25.61,25.84,114868.0
2022-02-07 09:55:00,25.8,26.05,25.72,26.0,53640.0,25.8,26.05,25.72,26.0,53640.0
2022-02-07 10:00:00,26.02,26.03,25.66,25.78,91868.0,26.02,26.03,25.66,25.78,91868.0
2022-02-07 10:05:00,25.74,25.79,25.48,25.66,114604.0,25.74,25.79,25.48,25.66,114604.0
2022-02-07 10:10:00,25.67,25.71,25.25,25.26,112088.0,25.67,25.71,25.25,25.26,112088.0
2022-02-07 10:15:00,25.25,25.49,25.25,25.4,48324.0,25.25,25.49,25.25,25.4,48324.0
2022-02-07 10:20:00,25.35,25.55,25.31,25.49,49224.0,25.35,25.55,25.31,25.49,49224.0
2022-02-07 10:25:00,25.43,25.58,25.39,25.47,42424.0,25.43,25.58,25.39,25.47,42424.0
2022-02-07 10:30:00,25.49,25.52,25.3,25.47,57552.0,25.49,25.52,25.3,25.47,57552.0
2022-02-07 10:35:00,25.45,25.47,25.36,25.41,48444.0,25.45,25.47,25.36,25.41,48444.0
2022-02-07 10:40:00,25.38,25.42,25.24,25.29,44596.0,25.38,25.42,25.24,25.29,44596.0
2022-02-07 10:45:00,25.33,25.58,25.33,25.49,65272.0,25.33,25.58,25.33,25.49,65272.0
2022-02-07 10:50:00,25.49,25.7,25.48,25.62,53960.0,25.49,25.7,25.48,25.62,53960.0
2022-02-07 10:55:00,25.63,25.63,25.48,25.54,28068.0,25.63,25.63,25.48,25.54,28068.0
2022-02-07 11:00:00,25.58,25.63,25.26,25.42,80124.0,25.58,25.63,25.26,25.42,80124.0
2022-02-07 11:05:00,25.31,25.53,25.25,25.3,42876.0,25.31,25.53,25.25,25.3,42876.0
2022-02-07 11:10:00,25.29,25.4,25.26,25.34,32484.0,25.29,25.4,25.26,25.34,32484.0
2022-02-07 11:15:00,25.32,25.32,25.1,25.17,71668.0,25.32,25.32,25.1,25.17,71668.0
2022-02-07 11:20:00,25.2,25.28,25.09,25.16,56768.0,25.2,25.28,25.09,25.16,56768.0
2022-02-07 11:25:00,25.14,25.27,25.02,25.08,42720.0,25.14,25.27,25.02,25.08,42720.0
2022-02-07 11:30:00,25.04,25.08,24.79,24.8,123088.0,25.04,25.08,24.79,24.8,123088.0
2022-02-07 11:35:00,24.84,24.94,24.78,24.83,48468.0,24.84,24.94,24.78,24.83,48468.0
2022-02-07 11:40:00,24.85,24.85,24.69,24.75,60436.0,24.85,24.85,24.69,24.75,60436.0
2022-02-07 11:45:00,24.75,24.89,24.75,24.88,41764.0,24.75,24.89,24.75,24.88,41764.0
2022-02-07 11:50:00,24.91,25.04,24.8,24.97,66276.0,24.91,25.04,24.8,24.97,66276.0
2022-02-07 11:55:00,24.99,25.22,24.96,25.12,47872.0,24.99,25.22,24.96,25.12,47872.0
2022-02-07 12:00:00,25.09,25.2,25.04,25.11,15540.0,25.09,25.2,25.04,25.11,15540.0
2022-02-07 12:05:00,25.11,25.15,24.9,24.92,67192.0,25.11,25.15,24.9,24.92,67192.0
2022-02-07 12:10:00,24.89,24.97,24.84,24.89,46672.0,24.89,24.97,24.84,24.89,46672.0
2022-02-07 12:15:00,24.83,24.97,24.83,24.95,17220.0,24.83,24.97,24.83,24.95,17220.0
2022-02-07 12:20:00,24.95,25.1,24.95,25.04,37212.0,24.95,25.1,24.95,25.04,37212.0
2022-02-07 12:25:00,25.08,25.2,25.03,25.11,43132.0,25.08,25.2,25.03,25.11,43132.0
2022-02-07 12:30:00,25.1,25.14,25.0,25.01,27232.0,25.1,25.14,25.0,25.01,27232.0
2022-02-07 12:35:00,25.0,25.07,24.87,24.95,55688.0,25.0,25.07,24.87,24.95,55688.0
2022-02-07 12:40:00,24.91,25.17,24.91,25.08,19400.0,24.91,25.17,24.91,25.08,19400.0
2022-02-07 12:45:00,25.07,25.25,25.06,25.12,32716.0,25.07,25.25,25.06,25.12,32716.0
2022-02-07 12:50:00,25.17,25.24,25.14,25.17,20436.0,25.17,25.24,25.14,25.17,20436.0
2022-02-07 12:55:00,25.14,25.39,25.14,25.3,43048.0,25.14,25.39,25.14,25.3,43048.0
2022-02-07 13:00:00,25.31,25.5,25.23,25.44,30344.0,25.31,25.5,25.23,25.44,30344.0
2022-02-07 13:05:00,25.46,25.55,25.43,25.48,44380.0,25.46,25.55,25.43,25.48,44380.0
2022-02-07 13:10:00,25.47,25.64,25.45,25.49,67756.0,25.47,25.64,25.45,25.49,67756.0
2022-02-07 13:15:00,25.49,25.54,25.45,25.51,25560.0,25.49,25.54,25.45,25.51,25560.0
2022-02-07 13:20:00,25.53,25.59,25.52,25.56,19428.0,25.53,25.59,25.52,25.56,19428.0
2022-02-07 13:25:00,25.59,25.61,25.53,25.53,23036.0,25.59,25.61,25.53,25.53,23036.0
2022-02-07 13:30:00,25.56,25.61,25.46,25.51,44056.0,25.56,25.61,25.46,25.51,44056.0
2022-02-07 13:35:00,25.53,25.6,25.48,25.59,34316.0,25.53,25.6,25.48,25.59,34316.0
2022-02-07 13:40:00,25.58,25.7,25.58,25.61,37980.0,25.58,25.7,25.58,25.61,37980.0
2022-02-07 13:45:00,25.6,25.63,25.49,25.49,30980.0,25.6,25.63,25.49,25.49,30980.0
2022-02-07 13:50:00,25.49,25.54,25.42,25.45,23940.0,25.49,25.54,25.42,25.45,23940.0
2022-02-07 13:55:00,25.5,25.55,25.42,25.52,42740.0,25.5,25.55,25.42,25.52,42740.0
2022-02-07 14:00:00,25.51,25.54,25.47,25.5,9016.0,25.51,25.54,25.47,25.5,9016.0
2022-02-07 14:05:00,25.49,25.51,25.4,25.47,24684.0,25.49,25.51,25.4,25.47,24684.0
2022-02-07 14:10:00,25.45,25.48,25.42,25.45,8564.0,25.45,25.48,25.42,25.45,8564.0
2022-02-07 14:15:00,25.44,25.54,25.4,25.46,21908.0,25.44,25.54,25.4,25.46,21908.0
2022-02-07 14:20:00,25.49,25.54,25.45,25.46,13976.0,25.49,25.54,25.45,25.46,13976.0
2022-02-07 14:25:00,25.49,25.68,25.48,25.62,42068.0,25.49,25.68,25.48,25.62,42068.0
2022-02-07 14:30:00,25.64,25.64,25.54,25.6,21692.0,25.64,25.64,25.54,25.6,21692.0
2022-02-07 14:35:00,25.59,25.63,25.55,25.63,20444.0,25.59,25.63,25.55,25.63,20444.0
2022-02-07 14:40:00,25.62,25.72,25.61,25.72,15416.0,25.62,25.72,25.61,25.72,15416.0
2022-02-07 14:45:00,25.68,25.72,25.62,25.62,12332.0,25.68,25.72,25.62,25.62,12332.0
2022-02-07 14:50:00,25.56,25.65,25.56,25.61,12392.0,25.56,25.65,25.56,25.61,12392.0
2022-02-07 14:55:00,25.6,25.62,25.52,25.54,14248.0,25.6,25.62,25.52,25.54,14248.0
2022-02-07 15:00:00,25.5,26.03,25.47,25.9,167880.0,25.5,26.03,25.47,25.9,167880.0
2022-02-07 15:05:00,25.9,26.01,25.72,25.83,85040.0,25.9,26.01,25.72,25.83,85040.0
2022-02-07 15:10:00,25.81,25.97,25.63,25.7,132632.0,25.81,25.97,25.63,25.7,132632.0
2022-02-07 15:15:00,25.69,25.71,25.59,25.65,41444.0,25.69,25.71,25.59,25.65,41444.0
2022-02-07 15:20:00,25.64,25.65,25.52,25.56,36272.0,25.64,25.65,25.52,25.56,36272.0
2022-02-07 15:25:00,25.57,25.62,25.34,25.5,96484.0,25.57,25.62,25.34,25.5,96484.0
2022-02-07 15:30:00,25.54,25.6,25.5,25.54,38024.0,25.54,25.6,25.5,25.54,38024.0
2022-02-07 15:35:00,25.57,25.6,25.4,25.41,36588.0,25.57,25.6,25.4,25.41,36588.0
2022-02-07 15:40:00,25.39,25.59,25.39,25.49,69900.0,25.39,25.59,25.39,25.49,69900.0
2022-02-07 15:45:00,25.47,25.61,25.46,25.55,64828.0,25.47,25.61,25.46,25.55,64828.0
2022-02-07 15:50:00,25.56,25.65,25.47,25.51,77704.0,25.56,25.65,25.47,25.51,77704.0
2022-02-07 15:55:00,25.53,25.59,25.38,25.54,218080.0,25.53,25.59,25.38,25.54,218080.0
2022-02-08 09:30:00,25.44,25.5,25.14,25.33,129264.0,25.44,25.5,25.14,25.33,129264.0
2022-02-08 09:35:00,25.25,26.11,25.24,25.94,136492.0,25.25,26.11,25.24,25.94,136492.0
2022-02-08 09:40:00,25.95,26.36,25.95,26.19,263676.0,25.95,26.36,25.95,26.19,263676.0
2022-02-08 09:45:00,26.25,26.25,25.81,25.93,134916.0,26.25,26.25,25.81,25.93,134916.0
2022-02-08 09:50:00,25.93,26.12,25.77,25.82,73516.0,25.93,26.12,25.77,25.82,73516.0
2022-02-08 09:55:00,25.86,25.87,25.72,25.75,76760.0,25.86,25.87,25.72,25.75,76760.0
2022-02-08 10:00:00,25.68,25.68,25.38,25.5,55756.0,25.68,25.68,25.38,25.5,55756.0
2022-02-08 10:05:00,25.49,25.9,25.47,25.77,46332.0,25.49,25.9,25.47,25.77,46332.0
2022-02-08 10:10:00,25.89,25.99,25.8,25.88,50456.0,25.89,25.99,25.8,25.88,50456.0
2022-02-08 10:15:00,25.86,26.0,25.75,25.89,84412.0,25.86,26.0,25.75,25.89,84412.0
2022-02-08 10:20:00,25.87,25.88,25.7,25.82,49744.0,25.87,25.88,25.7,25.82,49744.0
2022-02-08 10:25:00,25.85,25.85,25.5,25.55,67872.0,25.85,25.85,25.5,25.55,67872.0
2022-02-08 10:30:00,25.6,25.63,25.47,25.58,35596.0,25.6,25.63,25.47,25.58,35596.0
2022-02-08 10:35:00,25.54,25.64,25.5,25.6,58088.0,25.54,25.64,25.5,25.6,58088.0
2022-02-08 10:40:00,25.55,25.68,25.52,25.65,49232.0,25.55,25.68,25.52,25.65,49232.0
2022-02-08 10:45:00,25.71,26.0,25.71,25.96,46212.0,25.71,26.0,25.71,25.96,46212.0
2022-02-08 10:50:00,25.96,26.0,25.82,25.98,47264.0,25.96,26.0,25.82,25.98,47264.0
2022-02-08 10:55:00,25.99,26.06,25.85,26.01,62828.0,25.99,26.06,25.85,26.01,62828.0
2022-02-08 11:00:00,26.06,26.17,26.04,26.17,72020.0,26.06,26.17,26.04,26.17,72020.0
2022-02-08 11:05:00,26.13,26.21,26.03,26.19,27332.0,26.13,26.21,26.03,26.19,27332.0
2022-02-08 11:10:00,26.19,26.33,26.06,26.33,114052.0,26.19,26.33,26.06,26.33,114052.0
2022-02-08 11:15:00,26.36,26.97,26.32,26.58,362640.0,26.36,26.97,26.32,26.58,362640.0
2022-02-08 11:20:00,26.62,26.75,26.44,26.75,73928.0,26.62,26.75,26.44,26.75,73928.0
2022-02-08 11:25:00,26.73,26.79,26.55,26.75,106080.0,26.73,26.79,26.55,26.75,106080.0
2022-02-08 11:30:00,26.76,27.22,26.64,27.13,287820.0,26.76,27.22,26.64,27.13,287820.0
2022-02-08 11:35:00,27.1,27.5,27.09,27.41,236200.0,27.1,27.5,27.09,27.41,236200.0
2022-02-08 11:40:00,27.36,28.02,27.33,28.02,497528.0,27.36,28.02,27.33,28.02,497528.0
2022-02-08 11:45:00,28.02,28.37,27.45,27.52,701340.0,28.02,28.37,27.45,27.52,701340.0
2022-02-08 11:50:00,27.51,27.86,27.49,27.8,188668.0,27.51,27.86,27.49,27.8,188668.0
2022-02-08 11:55:00,27.79,27.96,27.72,27.72,126540.0,27.79,27.96,27.72,27.72,126540.0
2022-02-08 12:00:00,27.78,28.0,27.75,27.85,105460.0,27.78,28.0,27.75,27.85,105460.0
2022-02-08 12:05:00,27.87,27.88,27.71,27.75,68288.0,27.87,27.88,27.71,27.75,68288.0
2022-02-08 12:10:00,27.7,27.7,27.35,27.38,209700.0,27.7,27.7,27.35,27.38,209700.0
2022-02-08 12:15:00,27.4,27.75,27.36,27.65,112664.0,27.4,27.75,27.36,27.65,112664.0
2022-02-08 12:20:00,27.59,28.25,27.52,28.2,211180.0,27.59,28.25,27.52,28.2,211180.0
2022-02-08 12:25:00,28.18,28.53,27.92,28.06,541836.0,28.18,28.53,27.92,28.06,541836.0
2022-02-08 12:30:00,28.11,28.45,28.11,28.25,145816.0,28.11,28.45,28.11,28.25,145816.0
2022-02-08 12:35:00,28.3,28.38,28.1,28.33,210292.0,28.3,28.38,28.1,28.33,210292.0
2022-02-08 12:40:00,28.33,28.91,28.3,28.74,691736.0,28.33,28.91,28.3,28.74,691736.0
2022-02-08 12:45:00,28.71,28.86,28.58,28.75,500148.0,28.71,28.86,28.58,28.75,500148.0
2022-02-08 12:50:00,28.75,28.97,28.62,28.75,343964.0,28.75,28.97,28.62,28.75,343964.0
2022-02-08 12:55:00,28.78,28.84,28.7,28.71,262716.0,28.78,28.84,28.7,28.71,262716.0
2022-02-08 13:00:00,28.71,29.13,28.66,29.03,354168.0,28.71,29.13,28.66,29.03,354168.0
2022-02-08 13:05:00,29.03,29.25,28.79,28.98,427292.0,29.03,29.25,28.79,28.98,427292.0
2022-02-08 13:10:00,29.0,29.42,28.94,29.25,335412.0,29.0,29.42,28.94,29.25,335412.0
2022-02-08 13:15:00,29.25,29.31,29.15,29.26,186832.0,29.25,29.31,29.15,29.26,186832.0
2022-02-08 13:20:00,29.22,29.35,28.81,28.83,331732.0,29.22,29.35,28.81,28.83,331732.0
2022-02-08 13:25:00,28.9,28.9,28.0,28.2,732692.0,28.9,28.9,28.0,28.2,732692.0
2022-02-08 13:30:00,28.25,28.6,28.17,28.54,217824.0,28.25,28.6,28.17,28.54,217824.0
2022-02-08 13:35:00,28.6,28.76,28.08,28.25,233132.0,28.6,28.76,28.08,28.25,233132.0
2022-02-08 13:40:00,28.15,28.37,28.0,28.26,140080.0,28.15,28.37,28.0,28.26,140080.0
2022-02-08 13:45:00,28.23,28.37,28.12,28.28,118036.0,28.23,28.37,28.12,28.28,118036.0
2022-02-08 13:50:00,28.28,28.37,28.21,28.27,122272.0,28.28,28.37,28.21,28.27,122272.0
2022-02-08 13:55:00,28.31,28.7,28.27,28.65,151472.0,28.31,28.7,28.27,28.65,151472.0
2022-02-08 14:00:00,28.68,28.71,28.48,28.6,103140.0,28.68,28.71,28.48,28.6,103140.0
2022-02-08 14:05:00,28.72,28.82,28.46,28.46,102244.0,28.72,28.82,28.46,28.46,102244.0
2022-02-08 14:10:00,28.46,28.48,28.27,28.34,177560.0,28.46,28.48,28.27,28.34,177560.0
2022-02-08 14:15:00,28.38,28.38,28.22,28.31,59928.0,28.38,28.38,28.22,28.31,59928.0
2022-02-08 14:20:00,28.29,28.29,28.0,28.1,99836.0,28.29,28.29,28.0,28.1,99836.0
2022-02-08 14:25:00,28.08,28.08,27.63,27.66,228420.0,28.08,28.08,27.63,27.66,228420.0
2022-02-08 14:30:00,27.67,27.86,27.65,27.84,105304.0,27.67,27.86,27.65,27.84,105304.0
2022-02-08 14:35:00,27.83,27.92,27.63,27.63,73416.0,27.83,27.92,27.63,27.63,73416.0
2022-02-08 14:40:00,27.67,27.75,27.62,27.65,61076.0,27.67,27.75,27.62,27.65,61076.0
2022-02-08 14:45:00,27.7,27.82,27.69,27.76,56460.0,27.7,27.82,27.69,27.76,56460.0
2022-02-08 14:50:00,27.78,27.91,27.77,27.9,55828.0,27.78,27.91,27.77,27.9,55828.0
2022-02-08 14:55:00,27.91,27.92,27.81,27.86,33040.0,27.91,27.92,27.81,27.86,33040.0
2022-02-08 15:00:00,27.86,27.87,27.69,27.84,39620.0,27.86,27.87,27.69,27.84,39620.0
2022-02-08 15:05:00,27.84,28.11,27.83,28.1,66320.0,27.84,28.11,27.83,28.1,66320.0
2022-02-08 15:10:00,28.07,28.23,28.01,28.17,90584.0,28.07,28.23,28.01,28.17,90584.0
2022-02-08 15:15:00,28.16,28.16,27.93,28.11,149092.0,28.16,28.16,27.93,28.11,149092.0
2022-02-08 15:20:00,28.11,28.14,28.0,28.07,45472.0,28.11,28.14,28.0,28.07,45472.0
2022-02-08 15:25:00,28.08,28.11,27.89,28.03,157376.0,28.08,28.11,27.89,28.03,157376.0
2022-02-08 15:30:00,28.08,28.25,28.05,28.15,47672.0,28.08,28.25,28.05,28.15,47672.0
2022-02-08 15:35:00,28.14,28.25,28.09,28.18,51416.0,28.14,28.25,28.09,28.18,51416.0
2022-02-08 15:40:00,28.2,28.5,28.2,28.33,113672.0,28.2,28.5,28.2,28.33,113672.0
2022-02-08 15:45:00,28.31,28.68,28.29,28.53,182576.0,28.31,28.68,28.29,28.53,182576.0
2022-02-08 15:50:00,28.59,28.84,28.52,28.84,215020.0,28.59,28.84,28.52,28.84,215020.0
2022-02-08 15:55:00,28.82,28.91,28.76,28.9,429504.0,28.82,28.91,28.76,28.9,429504.0
2022-02-09 09:30:00,28.52,30.13,28.25,29.72,746696.0,28.52,30.13,28.25,29.72,746696.0
2022-02-09 09:35:00,29.74,30.73,29.67,30.07,597008.0,29.74,30.73,29.67,30.07,597008.0
2022-02-09 09:40:00,30.01,30.01,29.31,29.82,286568.0,30.01,30.01,29.31,29.82,286568.0
2022-02-09 09:45:00,29.89,29.93,29.05,29.28,226044.0,29.89,29.93,29.05,29.28,226044.0
2022-02-09 09:50:00,29.24,29.28,28.85,29.0,121572.0,29.24,29.28,28.85,29.0,121572.0
2022-02-09 09:55:00,29.0,29.33,29.0,29.28,159452.0,29.0,29.33,29.0,29.28,159452.0
2022-02-09 10:00:00,29.27,29.48,29.25,29.43,120964.0,29.27,29.48,29.25,29.43,120964.0
2022-02-09 10:05:00,29.41,30.06,29.25,29.86,201244.0,29.41,30.06,29.25,29.86,201244.0
2022-02-09 10:10:00,29.84,29.89,29.3,29.45,154168.0,29.84,29.89,29.3,29.45,154168.0
2022-02-09 10:15:00,29.4,29.44,29.21,29.28,63164.0,29.4,29.44,29.21,29.28,63164.0
2022-02-09 10:20:00,29.27,29.46,29.2,29.29,71544.0,29.27,29.46,29.2,29.29,71544.0
2022-02-09 10:25:00,29.3,29.32,29.09,29.3,88628.0,29.3,29.32,29.09,29.3,88628.0
2022-02-09 10:30:00,29.22,29.53,29.2,29.44,120176.0,29.22,29.53,29.2,29.44,120176.0
2022-02-09 10:35:00,29.45,29.7,29.39,29.41,123768.0,29.45,29.7,29.39,29.41,123768.0
2022-02-09 10:40:00,29.42,29.43,29.24,29.29,59392.0,29.42,29.43,29.24,29.29,59392.0
2022-02-09 10:45:00,29.28,29.55,29.18,29.25,93584.0,29.28,29.55,29.18,29.25,93584.0
2022-02-09 10:50:00,29.29,29.7,29.27,29.57,129432.0,29.29,29.7,29.27,29.57,129432.0
2022-02-09 10:55:00,29.55,29.81,29.53,29.79,127772.0,29.55,29.81,29.53,29.79,127772.0
2022-02-09 11:00:00,29.79,29.85,29.63,29.85,105944.0,29.79,29.85,29.63,29.85,105944.0
2022-02-09 11:05:00,29.84,29.95,29.63,29.69,137332.0,29.84,29.95,29.63,29.69,137332.0
2022-02-09 11:10:00,29.72,30.28,29.41,29.5,288596.0,29.72,30.28,29.41,29.5,288596.0
2022-02-09 11:15:00,29.5,30.35,29.5,29.95,214604.0,29.5,30.35,29.5,29.95,214604.0
2022-02-09 11:20:00,30.0,30.16,29.88,30.09,108444.0,30.0,30.16,29.88,30.09,108444.0
2022-02-09 11:25:00,30.12,30.23,29.99,30.09,125820.0,30.12,30.23,29.99,30.09,125820.0
2022-02-09 11:30:00,30.11,30.4,30.03,30.34,177624.0,30.11,30.4,30.03,30.34,177624.0
2022-02-09 11:35:00,30.33,30.72,30.25,30.29,472728.0,30.33,30.72,30.25,30.29,472728.0
2022-02-09 11:40:00,30.29,30.62,30.13,30.4,186176.0,30.29,30.62,30.13,30.4,186176.0
2022-02-09 11:45:00,30.46,30.65,30.43,30.57,105860.0,30.46,30.65,30.43,30.57,105860.0
2022-02-09 11:50:00,30.54,30.56,30.14,30.19,114880.0,30.54,30.56,30.14,30.19,114880.0
2022-02-09 11:55:00,30.19,30.24,30.04,30.12,76032.0,30.19,30.24,30.04,30.12,76032.0
2022-02-09 12:00:00,30.11,30.14,30.0,30.01,57380.0,30.11,30.14,30.0,30.01,57380.0
2022-02-09 12:05:00,30.05,30.05,29.65,29.71,151432.0,30.05,30.05,29.65,29.71,151432.0
2022-02-09 12:10:00,29.72,29.81,29.63,29.64,57400.0,29.72,29.81,29.63,29.64,57400.0
2022-02-09 12:15:00,29.64,29.88,29.59,29.85,67176.0,29.64,29.88,29.59,29.85,67176.0
2022-02-09 12:20:00,29.85,29.85,29.7,29.78,31116.0,29.85,29.85,29.7,29.78,31116.0
2022-02-09 12:25:00,29.8,30.0,29.8,29.94,68612.0,29.8,30.0,29.8,29.94,68612.0
2022-02-09 12:30:00,29.96,30.03,29.88,29.88,80128.0,29.96,30.03,29.88,29.88,80128.0
2022-02-09 12:35:00,29.86,30.09,29.82,30.06,71552.0,29.86,30.09,29.82,30.06,71552.0
2022-02-09 12:40:00,30.08,30.49,30.03,30.13,160732.0,30.08,30.49,30.03,30.13,160732.0
2022-02-09 12:45:00,30.18,30.32,30.11,30.15,50404.0,30.18,30.32,30.11,30.15,50404.0
2022-02-09 12:50:00,30.15,30.2,30.1,30.19,53676.0,30.15,30.2,30.1,30.19,53676.0
2022-02-09 12:55:00,30.22,30.37,30.17,30.32,133772.0,30.22,30.37,30.17,30.32,133772.0
2022-02-09 13:00:00,30.32,30.38,30.15,30.21,56340.0,30.32,30.38,30.15,30.21,56340.0
2022-02-09 13:05:00,30.21,30.32,30.07,30.16,64048.0,30.21,30.32,30.07,30.16,64048.0
2022-02-09 13:10:00,30.13,30.2,30.09,30.14,33252.0,30.13,30.2,30.09,30.14,33252.0
2022-02-09 13:15:00,30.17,30.2,29.96,30.11,78644.0,30.17,30.2,29.96,30.11,78644.0
2022-02-09 13:20:00,30.09,30.22,30.06,30.11,23528.0,30.09,30.22,30.06,30.11,23528.0
2022-02-09 13:25:00,30.13,30.13,30.01,30.1,39964.0,30.13,30.13,30.01,30.1,39964.0
2022-02-09 13:30:00,30.12,30.2,30.05,30.17,56252.0,30.12,30.2,30.05,30.17,56252.0
2022-02-09 13:35:00,30.14,30.15,30.06,30.09,58184.0,30.14,30.15,30.06,30.09,58184.0
2022-02-09 13:40:00,30.09,30.13,30.01,30.13,78724.0,30.09,30.13,30.01,30.13,78724.0
2022-02-09 13:45:00,30.14,30.22,30.11,30.15,77676.0,30.14,30.22,30.11,30.15,77676.0
2022-02-09 13:50:00,30.13,30.23,30.1,30.15,47432.0,30.13,30.23,30.1,30.15,47432.0
2022-02-09 13:55:00,30.18,30.38,30.18,30.38,106444.0,30.18,30.38,30.18,30.38,106444.0
2022-02-09 14:00:00,30.4,30.49,30.25,30.25,82276.0,30.4,30.49,30.25,30.25,82276.0
2022-02-09 14:05:00,30.29,30.43,30.26,30.38,29892.0,30.29,30.43,30.26,30.38,29892.0
2022-02-09 14:10:00,30.41,30.5,30.4,30.45,78412.0,30.41,30.5,30.4,30.45,78412.0
2022-02-09 14:15:00,30.47,30.49,30.33,30.35,113456.0,30.47,30.49,30.33,30.35,113456.0
2022-02-09 14:20:00,30.37,30.48,30.37,30.46,65112.0,30.37,30.48,30.37,30.46,65112.0
2022-02-09 14:25:00,30.47,30.47,30.26,30.39,90632.0,30.47,30.47,30.26,30.39,90632.0
2022-02-09 14:30:00,30.41,30.55,30.36,30.44,94604.0,30.41,30.55,30.36,30.44,94604.0
2022-02-09 14:35:00,30.46,30.63,30.46,30.6,116092.0,30.46,30.63,30.46,30.6,116092.0
2022-02-09 14:40:00,30.57,30.6,30.43,30.46,44208.0,30.57,30.6,30.43,30.46,44208.0
2022-02-09 14:45:00,30.5,30.52,30.43,30.46,37176.0,30.5,30.52,30.43,30.46,37176.0
2022-02-09 14:50:00,30.46,30.49,30.34,30.34,34324.0,30.46,30.49,30.34,30.34,34324.0
2022-02-09 14:55:00,30.34,30.34,30.03,30.21,134072.0,30.34,30.34,30.03,30.21,134072.0
2022-02-09 15:00:00,30.18,30.3,30.1,30.3,67124.0,30.18,30.3,30.1,30.3,67124.0
2022-02-09 15:05:00,30.24,30.32,30.14,30.32,119636.0,30.24,30.32,30.14,30.32,119636.0
2022-02-09 15:10:00,30.32,30.95,30.31,30.95,253404.0,30.32,30.95,30.31,30.95,253404.0
2022-02-09 15:15:00,30.95,31.0,30.55,30.75,141208.0,30.95,31.0,30.55,30.75,141208.0
2022-02-09 15:20:00,30.73,31.0,30.7,30.85,127700.0,30.73,31.0,30.7,30.85,127700.0
2022-02-09 15:25:00,30.86,30.99,30.78,30.93,120612.0,30.86,30.99,30.78,30.93,120612.0
2022-02-09 15:30:00,30.91,31.12,30.88,31.11,170872.0,30.91,31.12,30.88,31.11,170872.0
2022-02-09 15:35:00,31.11,31.17,31.0,31.04,152100.0,31.11,31.17,31.0,31.04,152100.0
2022-02-09 15:40:00,31.03,31.06,30.8,31.03,298120.0,31.03,31.06,30.8,31.03,298120.0
2022-02-09 15:45:00,31.03,31.12,30.98,31.08,285340.0,31.03,31.12,30.98,31.08,285340.0
2022-02-09 15:50:00,31.07,31.18,30.93,31.04,213864.0,31.07,31.18,30.93,31.04,213864.0
2022-02-09 15:55:00,31.03,31.1,30.95,31.08,397024.0,31.03,31.1,30.95,31.08,397024.0
2022-02-10 09:30:00,29.49,30.09,29.0,30.01,603496.0,29.49,30.09,29.0,30.01,603496.0
2022-02-10 09:35:00,30.09,30.28,29.76,30.14,304828.0,30.09,30.28,29.76,30.14,304828.0
2022-02-10 09:40:00,30.15,30.37,29.99,30.0,240208.0,30.15,30.37,29.99,30.0,240208.0
2022-02-10 09:45:00,30.05,30.23,29.82,30.04,137560.0,30.05,30.23,29.82,30.04,137560.0
2022-02-10 09:50:00,30.05,31.24,30.03,31.06,413688.0,30.05,31.24,30.03,31.06,413688.0
2022-02-10 09:55:00,31.12,31.23,30.7,31.07,258552.0,31.12,31.23,30.7,31.07,258552.0
2022-02-10 10:00:00,31.04,31.75,30.96,31.33,458072.0,31.04,31.75,30.96,31.33,458072.0
2022-02-10 10:05:00,31.35,32.06,31.28,31.98,282176.0,31.35,32.06,31.28,31.98,282176.0
2022-02-10 10:10:00,31.85,31.91,31.26,31.32,258364.0,31.85,31.91,31.26,31.32,258364.0
2022-02-10 10:15:00,31.33,31.64,31.33,31.43,141832.0,31.33,31.64,31.33,31.43,141832.0
2022-02-10 10:20:00,31.41,31.87,31.31,31.76,182424.0,31.41,31.87,31.31,31.76,182424.0
2022-02-10 10:25:00,31.7,31.9,31.59,31.79,123196.0,31.7,31.9,31.59,31.79,123196.0
2022-02-10 10:30:00,31.79,32.15,31.75,32.05,141496.0,31.79,32.15,31.75,32.05,141496.0
2022-02-10 10:35:00,32.0,32.63,31.82,32.46,343648.0,32.0,32.63,31.82,32.46,343648.0
2022-02-10 10:40:00,32.49,32.69,32.03,32.21,326396.0,32.49,32.69,32.03,32.21,326396.0
2022-02-10 10:45:00,32.23,32.23,31.75,31.98,203636.0,32.23,32.23,31.75,31.98,203636.0
2022-02-10 10:50:00,31.98,32.07,31.63,31.69,133668.0,31.98,32.07,31.63,31.69,133668.0
2022-02-10 10:55:00,31.64,32.13,31.64,32.01,77016.0,31.64,32.13,31.64,32.01,77016.0
2022-02-10 11:00:00,32.09,32.58,31.98,32.25,210948.0,32.09,32.58,31.98,32.25,210948.0
2022-02-10 11:05:00,32.17,32.48,32.13,32.22,94344.0,32.17,32.48,32.13,32.22,94344.0
2022-02-10 11:10:00,32.15,32.23,31.78,31.9,94044.0,32.15,32.23,31.78,31.9,94044.0
2022-02-10 11:15:00,31.93,32.24,31.81,32.17,108116.0,31.93,32.24,31.81,32.17,108116.0
2022-02-10 11:20:00,32.11,32.24,31.93,32.17,67416.0,32.11,32.24,31.93,32.17,67416.0
2022-02-10 11:25:00,32.2,32.29,32.06,32.12,131336.0,32.2,32.29,32.06,32.12,131336.0
2022-02-10 11:30:00,32.13,32.13,31.66,31.66,70996.0,32.13,32.13,31.66,31.66,70996.0
2022-02-10 11:35:00,31.7,31.77,31.56,31.7,95492.0,31.7,31.77,31.56,31.7,95492.0
2022-02-10 11:40:00,31.74,32.2,31.74,31.96,149028.0,31.74,32.2,31.74,31.96,149028.0
2022-02-10 11:45:00,32.03,32.19,32.02,32.13,66236.0,32.03,32.19,32.02,32.13,66236.0
2022-02-10 11:50:00,32.08,32.1,31.94,32.01,80200.0,32.08,32.1,31.94,32.01,80200.0
2022-02-10 11:55:00,32.01,32.29,32.01,32.1,103792.0,32.01,32.29,32.01,32.1,103792.0
2022-02-10 12:00:00,32.04,32.15,31.94,31.95,62056.0,32.04,32.15,31.94,31.95,62056.0
2022-02-10 12:05:00,32.0,32.15,31.96,32.12,37232.0,32.0,32.15,31.96,32.12,37232.0
2022-02-10 12:10:00,32.08,32.55,32.08,32.41,226696.0,32.08,32.55,32.08,32.41,226696.0
2022-02-10 12:15:00,32.44,32.49,32.17,32.47,78352.0,32.44,32.49,32.17,32.47,78352.0
2022-02-10 12:20:00,32.43,32.95,32.43,32.55,340356.0,32.43,32.95,32.43,32.55,340356.0
2022-02-10 12:25:00,32.58,32.7,32.46,32.5,55424.0,32.58,32.7,32.46,32.5,55424.0
2022-02-10 12:30:00,32.52,32.56,32.18,32.29,114748.0,32.52,32.56,32.18,32.29,114748.0
2022-02-10 12:35:00,32.33,32.49,32.25,32.49,38868.0,32.33,32.49,32.25,32.49,38868.0
2022-02-10 12:40:00,32.46,32.5,32.35,32.39,39752.0,32.46,32.5,32.35,32.39,39752.0
2022-02-10 12:45:00,32.43,32.44,31.82,31.84,130756.0,32.43,32.44,31.82,31.84,130756.0
2022-02-10 12:50:00,31.92,32.11,31.64,32.11,118116.0,31.92,32.11,31.64,32.11,118116.0
2022-02-10 12:55:00,32.08,32.26,32.08,32.1,44684.0,32.08,32.26,32.08,32.1,44684.0
2022-02-10 13:00:00,32.11,32.4,32.08,32.4,76860.0,32.11,32.4,32.08,32.4,76860.0
2022-02-10 13:05:00,32.4,32.45,32.19,32.19,52068.0,32.4,32.45,32.19,32.19,52068.0
2022-02-10 13:10:00,32.21,32.24,31.86,31.96,61124.0,32.21,32.24,31.86,31.96,61124.0
2022-02-10 13:15:00,31.91,31.91,31.55,31.61,158096.0,31.91,31.91,31.55,31.61,158096.0
2022-02-10 13:20:00,31.58,31.98,31.58,31.9,135864.0,31.58,31.98,31.58,31.9,135864.0
2022-02-10 13:25:00,31.98,31.98,31.59,31.59,36992.0,31.98,31.98,31.59,31.59,36992.0
2022-02-10 13:30:00,31.6,31.66,31.32,31.48,99256.0,31.6,31.66,31.32,31.48,99256.0
2022-02-10 13:35:00,31.45,31.53,31.15,31.43,100424.0,31.45,31.53,31.15,31.43,100424.0
2022-02-10 13:40:00,31.42,31.56,31.34,31.36,101692.0,31.42,31.56,31.34,31.36,101692.0
2022-02-10 13:45:00,31.45,31.61,31.33,31.4,51420.0,31.45,31.61,31.33,31.4,51420.0
2022-02-10 13:50:00,31.47,31.53,31.25,31.28,29728.0,31.47,31.53,31.25,31.28,29728.0
2022-02-10 13:55:00,31.3,31.62,31.25,31.62,32468.0,31.3,31.62,31.25,31.62,32468.0
2022-02-10 14:00:00,31.62,31.63,31.37,31.37,99708.0,31.62,31.63,31.37,31.37,99708.0
2022-02-10 14:05:00,31.41,31.51,31.25,31.43,101724.0,31.41,31.51,31.25,31.43,101724.0
2022-02-10 14:10:00,31.46,31.5,31.33,31.39,20516.0,31.46,31.5,31.33,31.39,20516.0
2022-02-10 14:15:00,31.38,31.43,31.21,31.21,52284.0,31.38,31.43,31.21,31.21,52284.0
2022-02-10 14:20:00,31.24,31.24,31.05,31.19,72404.0,31.24,31.24,31.05,31.19,72404.0
2022-02-10 14:25:00,31.19,31.49,31.14,31.44,55020.0,31.19,31.49,31.14,31.44,55020.0
2022-02-10 14:30:00,31.43,31.56,31.18,31.2,35840.0,31.43,31.56,31.18,31.2,35840.0
2022-02-10 14:35:00,31.27,31.39,31.14,31.33,36128.0,31.27,31.39,31.14,31.33,36128.0
2022-02-10 14:40:00,31.36,31.45,31.23,31.33,90228.0,31.36,31.45,31.23,31.33,90228.0
2022-02-10 14:45:00,31.28,31.4,31.24,31.24,122236.0,31.28,31.4,31.24,31.24,122236.0
2022-02-10 14:50:00,31.28,31.28,31.0,31.06,71736.0,31.28,31.28,31.0,31.06,71736.0
2022-02-10 14:55:00,31.04,31.13,30.78,30.79,84068.0,31.04,31.13,30.78,30.79,84068.0
2022-02-10 15:00:00,30.85,31.0,30.8,30.9,98520.0,30.85,31.0,30.8,30.9,98520.0
2022-02-10 15:05:00,30.89,30.98,30.81,30.96,76144.0,30.89,30.98,30.81,30.96,76144.0
2022-02-10 15:10:00,31.0,31.2,30.98,31.01,63812.0,31.0,31.2,30.98,31.01,63812.0
2022-02-10 15:15:00,31.01,31.18,30.9,30.95,50352.0,31.01,31.18,30.9,30.95,50352.0
2022-02-10 15:20:00,30.91,31.0,30.76,30.88,42464.0,30.91,31.0,30.76,30.88,42464.0
2022-02-10 15:25:00,30.86,30.98,30.84,30.84,22732.0,30.86,30.98,30.84,30.84,22732.0
2022-02-10 15:30:00,30.82,30.85,30.4,30.59,199780.0,30.82,30.85,30.4,30.59,199780.0
2022-02-10 15:35:00,30.64,30.74,30.38,30.42,171848.0,30.64,30.74,30.38,30.42,171848.0
2022-02-10 15:40:00,30.38,30.45,30.27,30.36,87076.0,30.38,30.45,30.27,30.36,87076.0
2022-02-10 15:45:00,30.36,30.5,30.28,30.43,94812.0,30.36,30.5,30.28,30.43,94812.0
2022-02-10 15:50:00,30.43,30.73,30.37,30.6,149712.0,30.43,30.73,30.37,30.6,149712.0
2022-02-10 15:55:00,30.59,30.82,30.57,30.58,260432.0,30.59,30.82,30.57,30.58,260432.0
2022-02-11 09:30:00,30.62,31.47,30.5,31.21,283412.0,30.62,31.47,30.5,31.21,283412.0
2022-02-11 09:35:00,31.13,31.24,30.68,30.94,96908.0,31.13,31.24,30.68,30.94,96908.0
2022-02-11 09:40:00,30.85,30.85,30.34,30.79,120948.0,30.85,30.85,30.34,30.79,120948.0
2022-02-11 09:45:00,30.83,31.6,30.83,31.17,166876.0,30.83,31.6,30.83,31.17,166876.0
2022-02-11 09:50:00,31.13,31.27,30.91,30.92,47916.0,31.13,31.27,30.91,30.92,47916.0
2022-02-11 09:55:00,30.93,31.06,30.65,30.87,76500.0,30.93,31.06,30.65,30.87,76500.0
2022-02-11 10:00:00,30.92,30.92,30.59,30.63,72024.0,30.92,30.92,30.59,30.63,72024.0
2022-02-11 10:05:00,30.58,30.93,30.57,30.66,97436.0,30.58,30.93,30.57,30.66,97436.0
2022-02-11 10:10:00,30.68,30.85,30.4,30.63,85412.0,30.68,30.85,30.4,30.63,85412.0
2022-02-11 10:15:00,30.6,31.0,30.54,30.95,126192.0,30.6,31.0,30.54,30.95,126192.0
2022-02-11 10:20:00,30.95,31.11,30.83,31.11,94524.0,30.95,31.11,30.83,31.11,94524.0
2022-02-11 10:25:00,31.08,31.2,30.99,31.1,64668.0,31.08,31.2,30.99,31.1,64668.0
2022-02-11 10:30:00,31.18,31.3,31.03,31.2,67612.0,31.18,31.3,31.03,31.2,67612.0
2022-02-11 10:35:00,31.16,31.4,31.16,31.39,65664.0,31.16,31.4,31.16,31.39,65664.0
2022-02-11 10:40:00,31.4,31.48,31.36,31.36,55936.0,31.4,31.48,31.36,31.36,55936.0
2022-02-11 10:45:00,31.35,31.65,31.32,31.41,126256.0,31.35,31.65,31.32,31.41,126256.0
2022-02-11 10:50:00,31.36,31.59,31.32,31.55,46892.0,31.36,31.59,31.32,31.55,46892.0
2022-02-11 10:55:00,31.54,31.6,31.39,31.42,83452.0,31.54,31.6,31.39,31.42,83452.0
2022-02-11 11:00:00,31.38,31.57,31.21,31.56,119000.0,31.38,31.57,31.21,31.56,119000.0
2022-02-11 11:05:00,31.51,31.56,31.19,31.2,78548.0,31.51,31.56,31.19,31.2,78548.0
2022-02-11 11:10:00,31.2,31.25,31.04,31.22,158584.0,31.2,31.25,31.04,31.22,158584.0
2022-02-11 11:15:00,31.2,31.5,31.16,31.43,140380.0,31.2,31.5,31.16,31.43,140380.0
2022-02-11 11:20:00,31.45,31.46,31.22,31.35,53876.0,31.45,31.46,31.22,31.35,53876.0
2022-02-11 11:25:00,31.32,31.37,31.22,31.32,86236.0,31.32,31.37,31.22,31.32,86236.0
2022-02-11 11:30:00,31.32,31.38,31.22,31.26,177608.0,31.32,31.38,31.22,31.26,177608.0
2022-02-11 11:35:00,31.32,31.36,31.09,31.15,81852.0,31.32,31.36,31.09,31.15,81852.0
2022-02-11 11:40:00,31.15,31.36,31.08,31.32,77664.0,31.15,31.36,31.08,31.32,77664.0
2022-02-11 11:45:00,31.35,31.41,31.2,31.31,38300.0,31.35,31.41,31.2,31.31,38300.0
2022-02-11 11:50:00,31.23,31.39,31.16,31.31,21528.0,31.23,31.39,31.16,31.31,21528.0
2022-02-11 11:55:00,31.32,31.39,31.25,31.34,37052.0,31.32,31.39,31.25,31.34,37052.0
2022-02-11 12:00:00,31.26,31.45,31.19,31.41,40716.0,31.26,31.45,31.19,31.41,40716.0
2022-02-11 12:05:00,31.42,31.52,31.33,31.5,109072.0,31.42,31.52,31.33,31.5,109072.0
2022-02-11 12:10:00,31.52,31.68,31.44,31.67,131540.0,31.52,31.68,31.44,31.67,131540.0
2022-02-11 12:15:00,31.66,31.8,31.58,31.58,149032.0,31.66,31.8,31.58,31.58,149032.0
2022-02-11 12:20:00,31.62,31.71,31.56,31.66,24372.0,31.62,31.71,31.56,31.66,24372.0
2022-02-11 12:25:00,31.65,31.83,31.65,31.77,43944.0,31.65,31.83,31.65,31.77,43944.0
2022-02-11 12:30:00,31.74,32.04,31.72,32.02,84004.0,31.74,32.04,31.72,32.02,84004.0
2022-02-11 12:35:00,32.07,32.25,31.95,32.12,176072.0,32.07,32.25,31.95,32.12,176072.0
2022-02-11 12:40:00,32.19,32.38,32.11,32.32,166836.0,32.19,32.38,32.11,32.32,166836.0
2022-02-11 12:45:00,32.26,32.47,32.01,32.15,146116.0,32.26,32.47,32.01,32.15,146116.0
2022-02-11 12:50:00,32.16,32.17,31.83,31.89,95352.0,32.16,32.17,31.83,31.89,95352.0
2022-02-11 12:55:00,31.88,32.24,31.87,32.21,93316.0,31.88,32.24,31.87,32.21,93316.0
2022-02-11 13:00:00,32.24,32.33,31.98,32.16,89036.0,32.24,32.33,31.98,32.16,89036.0
2022-02-11 13:05:00,32.16,32.39,32.13,32.29,81860.0,32.16,32.39,32.13,32.29,81860.0
2022-02-11 13:10:00,32.29,32.29,32.07,32.19,58796.0,32.29,32.29,32.07,32.19,58796.0
2022-02-11 13:15:00,32.27,32.38,32.17,32.3,81992.0,32.27,32.38,32.17,32.3,81992.0
2022-02-11 13:20:00,32.34,32.37,32.14,32.25,46252.0,32.34,32.37,32.14,32.25,46252.0
2022-02-11 13:25:00,32.21,32.24,32.07,32.08,77956.0,32.21,32.24,32.07,32.08,77956.0
2022-02-11 13:30:00,32.06,32.07,31.64,31.78,146072.0,32.06,32.07,31.64,31.78,146072.0
2022-02-11 13:35:00,31.78,31.87,31.5,31.53,144028.0,31.78,31.87,31.5,31.53,144028.0
2022-02-11 13:40:00,31.55,31.66,31.19,31.36,265432.0,31.55,31.66,31.19,31.36,265432.0
2022-02-11 13:45:00,31.34,31.36,30.65,30.76,328368.0,31.34,31.36,30.65,30.76,328368.0
2022-02-11 13:50:00,30.82,31.21,30.73,31.09,72344.0,30.82,31.21,30.73,31.09,72344.0
2022-02-11 13:55:00,31.08,31.13,30.95,30.99,90660.0,31.08,31.13,30.95,30.99,90660.0
2022-02-11 14:00:00,30.95,31.25,30.77,31.0,120796.0,30.95,31.25,30.77,31.0,120796.0
2022-02-11 14:05:00,31.05,31.05,30.58,30.72,203060.0,31.05,31.05,30.58,30.72,203060.0
2022-02-11 14:10:00,30.69,30.86,30.63,30.81,59900.0,30.69,30.86,30.63,30.81,59900.0
2022-02-11 14:15:00,30.84,31.15,30.81,31.1,130248.0,30.84,31.15,30.81,31.1,130248.0
2022-02-11 14:20:00,31.08,31.17,30.86,30.86,93164.0,31.08,31.17,30.86,30.86,93164.0
2022-02-11 14:25:00,30.87,30.91,30.38,30.45,114484.0,30.87,30.91,30.38,30.45,114484.0
2022-02-11 14:30:00,30.38,30.75,30.35,30.71,94568.0,30.38,30.75,30.35,30.71,94568.0
2022-02-11 14:35:00,30.69,30.69,30.5,30.57,31332.0,30.69,30.69,30.5,30.57,31332.0
2022-02-11 14:40:00,30.54,30.6,30.38,30.58,67084.0,30.54,30.6,30.38,30.58,67084.0
2022-02-11 14:45:00,30.58,30.64,30.33,30.4,77924.0,30.58,30.64,30.33,30.4,77924.0
2022-02-11 14:50:00,30.39,30.43,30.19,30.3,102468.0,30.39,30.43,30.19,30.3,102468.0
2022-02-11 14:55:00,30.39,30.61,30.35,30.58,39092.0,30.39,30.61,30.35,30.58,39092.0
2022-02-11 15:00:00,30.54,30.83,30.52,30.82,121076.0,30.54,30.83,30.52,30.82,121076.0
2022-02-11 15:05:00,30.9,30.9,30.55,30.68,46084.0,30.9,30.9,30.55,30.68,46084.0
2022-02-11 15:10:00,30.7,30.89,30.63,30.79,21888.0,30.7,30.89,30.63,30.79,21888.0
2022-02-11 15:15:00,30.82,30.98,30.75,30.78,68132.0,30.82,30.98,30.75,30.78,68132.0
2022-02-11 15:20:00,30.77,30.79,30.63,30.7,54704.0,30.77,30.79,30.63,30.7,54704.0
2022-02-11 15:25:00,30.7,30.82,30.67,30.75,38760.0,30.7,30.82,30.67,30.75,38760.0
2022-02-11 15:30:00,30.75,30.9,30.72,30.86,54424.0,30.75,30.9,30.72,30.86,54424.0
2022-02-11 15:35:00,30.86,30.9,30.75,30.81,41500.0,30.86,30.9,30.75,30.81,41500.0
2022-02-11 15:40:00,30.81,30.92,30.75,30.85,74240.0,30.81,30.92,30.75,30.85,74240.0
2022-02-11 15:45:00,30.83,30.96,30.83,30.93,88844.0,30.83,30.96,30.83,30.93,88844.0
2022-02-11 15:50:00,30.9,31.09,30.88,31.07,112484.0,30.9,31.09,30.88,31.07,112484.0
2022-02-11 15:55:00,31.08,31.18,31.02,31.06,270392.0,31.08,31.18,31.02,31.06,270392.0
2022-02-14 09:30:00,30.73,31.25,30.53,30.78,330748.0,30.73,31.25,30.53,30.78,330748.0
2022-02-14 09:35:00,30.88,31.2,30.87,31.11,107204.0,30.88,31.2,30.87,31.11,107204.0
2022-02-14 09:40:00,31.02,31.38,30.64,30.73,180832.0,31.02,31.38,30.64,30.73,180832.0
2022-02-14 09:45:00,30.68,30.84,30.6,30.69,114752.0,30.68,30.84,30.6,30.69,114752.0
2022-02-14 09:50:00,30.67,31.02,30.56,31.0,127316.0,30.67,31.02,30.56,31.0,127316.0
2022-02-14 09:55:00,31.05,31.09,30.61,30.68,49324.0,31.05,31.09,30.61,30.68,49324.0
2022-02-14 10:00:00,30.68,30.68,29.95,30.08,228220.0,30.68,30.68,29.95,30.08,228220.0
2022-02-14 10:05:00,30.11,30.15,29.9,29.98,106240.0,30.11,30.15,29.9,29.98,106240.0
2022-02-14 10:10:00,29.98,30.28,29.92,30.14,162452.0,29.98,30.28,29.92,30.14,162452.0
2022-02-14 10:15:00,30.18,30.22,29.63,29.79,114900.0,30.18,30.22,29.63,29.79,114900.0
2022-02-14 10:20:00,29.84,29.87,29.63,29.68,63800.0,29.84,29.87,29.63,29.68,63800.0
2022-02-14 10:25:00,29.78,29.9,29.63,29.78,59128.0,29.78,29.9,29.63,29.78,59128.0
2022-02-14 10:30:00,29.85,29.91,29.53,29.56,70672.0,29.85,29.91,29.53,29.56,70672.0
2022-02-14 10:35:00,29.55,29.56,29.16,29.28,251968.0,29.55,29.56,29.16,29.28,251968.0
2022-02-14 10:40:00,29.34,29.8,29.34,29.75,154628.0,29.34,29.8,29.34,29.75,154628.0
2022-02-14 10:45:00,29.75,30.11,29.74,30.04,112732.0,29.75,30.11,29.74,30.04,112732.0
2022-02-14 10:50:00,30.14,30.18,29.92,29.97,68060.0,30.14,30.18,29.92,29.97,68060.0
2022-02-14 10:55:00,29.98,30.07,29.84,29.84,88028.0,29.98,30.07,29.84,29.84,88028.0
2022-02-14 11:00:00,29.89,30.04,29.81,30.02,47184.0,29.89,30.04,29.81,30.02,47184.0
2022-02-14 11:05:00,29.95,29.95,29.74,29.82,49544.0,29.95,29.95,29.74,29.82,49544.0
2022-02-14 11:10:00,29.83,29.86,29.66,29.73,72792.0,29.83,29.86,29.66,29.73,72792.0
2022-02-14 11:15:00,29.79,29.99,29.76,29.98,133412.0,29.79,29.99,29.76,29.98,133412.0
2022-02-14 11:20:00,29.9,30.02,29.83,29.91,92072.0,29.9,30.02,29.83,29.91,92072.0
2022-02-14 11:25:00,29.93,30.2,29.9,30.06,155348.0,29.93,30.2,29.9,30.06,155348.0
2022-02-14 11:30:00,30.14,30.2,29.83,29.94,75416.0,30.14,30.2,29.83,29.94,75416.0
2022-02-14 11:35:00,29.92,29.94,29.73,29.78,45060.0,29.92,29.94,29.73,29.78,45060.0
2022-02-14 11:40:00,29.81,29.94,29.79,29.9,33004.0,29.81,29.94,29.79,29.9,33004.0
2022-02-14 11:45:00,29.95,30.07,29.9,30.03,84788.0,29.95,30.07,29.9,30.03,84788.0
2022-02-14 11:50:00,30.05,30.05,29.8,29.91,56072.0,30.05,30.05,29.8,29.91,56072.0
2022-02-14 11:55:00,29.93,30.05,29.83,30.01,68048.0,29.93,30.05,29.83,30.01,68048.0
2022-02-14 12:00:00,29.98,30.24,29.95,30.19,60196.0,29.98,30.24,29.95,30.19,60196.0
2022-02-14 12:05:00,30.22,30.22,30.06,30.15,96288.0,30.22,30.22,30.06,30.15,96288.0
2022-02-14 12:10:00,30.09,30.14,30.03,30.04,25696.0,30.09,30.14,30.03,30.04,25696.0
2022-02-14 12:15:00,30.06,30.1,29.95,29.99,49544.0,30.06,30.1,29.95,29.99,49544.0
2022-02-14 12:20:00,29.99,30.15,29.96,30.15,35904.0,29.99,30.15,29.96,30.15,35904.0
2022-02-14 12:25:00,30.17,30.19,29.95,30.0,44472.0,30.17,30.19,29.95,30.0,44472.0
2022-02-14 12:30:00,30.0,30.06,29.94,29.98,40704.0,30.0,30.06,29.94,29.98,40704.0
2022-02-14 12:35:00,30.0,30.0,29.92,29.97,21540.0,30.0,30.0,29.92,29.97,21540.0
2022-02-14 12:40:00,30.0,30.06,29.94,29.97,41768.0,30.0,30.06,29.94,29.97,41768.0
2022-02-14 12:45:00,29.94,29.97,29.86,29.93,24672.0,29.94,29.97,29.86,29.93,24672.0
2022-02-14 12:50:00,29.95,29.98,29.89,29.92,25448.0,29.95,29.98,29.89,29.92,25448.0
2022-02-14 12:55:00,29.9,29.9,29.63,29.8,54000.0,29.9,29.9,29.63,29.8,54000.0
2022-02-14 13:00:00,29.78,29.78,29.54,29.73,95016.0,29.78,29.78,29.54,29.73,95016.0
2022-02-14 13:05:00,29.72,29.87,29.68,29.71,55640.0,29.72,29.87,29.68,29.71,55640.0
2022-02-14 13:10:00,29.71,29.75,29.59,29.65,30892.0,29.71,29.75,29.59,29.65,30892.0
2022-02-14 13:15:00,29.64,29.74,29.6,29.71,28136.0,29.64,29.74,29.6,29.71,28136.0
2022-02-14 13:20:00,29.74,29.74,29.49,29.63,71944.0,29.74,29.74,29.49,29.63,71944.0
2022-02-14 13:25:00,29.63,29.64,29.51,29.51,24676.0,29.63,29.64,29.51,29.51,24676.0
2022-02-14 13:30:00,29.53,29.53,29.39,29.48,45272.0,29.53,29.53,29.39,29.48,45272.0
2022-02-14 13:35:00,29.45,29.47,29.38,29.45,32616.0,29.45,29.47,29.38,29.45,32616.0
2022-02-14 13:40:00,29.42,29.51,29.38,29.48,43900.0,29.42,29.51,29.38,29.48,43900.0
2022-02-14 13:45:00,29.46,29.5,29.33,29.33,28624.0,29.46,29.5,29.33,29.33,28624.0
2022-02-14 13:50:00,29.36,29.37,29.17,29.2,161788.0,29.36,29.37,29.17,29.2,161788.0
2022-02-14 13:55:00,29.19,29.29,29.17,29.17,124392.0,29.19,29.29,29.17,29.17,124392.0
2022-02-14 14:00:00,29.17,29.29,29.15,29.15,85048.0,29.17,29.29,29.15,29.15,85048.0
2022-02-14 14:05:00,29.17,29.27,29.07,29.16,94960.0,29.17,29.27,29.07,29.16,94960.0
2022-02-14 14:10:00,29.16,29.3,29.13,29.23,39360.0,29.16,29.3,29.13,29.23,39360.0
2022-02-14 14:15:00,29.26,29.26,29.1,29.12,45944.0,29.26,29.26,29.1,29.12,45944.0
2022-02-14 14:20:00,29.16,29.28,29.14,29.21,69728.0,29.16,29.28,29.14,29.21,69728.0
2022-02-14 14:25:00,29.18,29.54,29.04,29.36,157140.0,29.18,29.54,29.04,29.36,157140.0
2022-02-14 14:30:00,29.36,29.42,29.19,29.34,54460.0,29.36,29.42,29.19,29.34,54460.0
2022-02-14 14:35:00,29.33,29.45,29.33,29.44,50792.0,29.33,29.45,29.33,29.44,50792.0
2022-02-14 14:40:00,29.48,29.63,29.47,29.5,54396.0,29.48,29.63,29.47,29.5,54396.0
2022-02-14 14:45:00,29.46,29.55,29.38,29.4,25956.0,29.46,29.55,29.38,29.4,25956.0
2022-02-14 14:50:00,29.4,29.66,29.4,29.58,47912.0,29.4,29.66,29.4,29.58,47912.0
2022-02-14 14:55:00,29.57,29.61,29.48,29.59,26864.0,29.57,29.61,29.48,29.59,26864.0
2022-02-14 15:00:00,29.58,29.58,29.41,29.45,31212.0,29.58,29.58,29.41,29.45,31212.0
2022-02-14 15:05:00,29.38,29.38,29.11,29.35,42044.0,29.38,29.38,29.11,29.35,42044.0
2022-02-14 15:10:00,29.29,29.44,29.19,29.43,37540.0,29.29,29.44,29.19,29.43,37540.0
2022-02-14 15:15:00,29.38,29.38,29.22,29.3,32008.0,29.38,29.38,29.22,29.3,32008.0
2022-02-14 15:20:00,29.25,29.54,29.15,29.5,44384.0,29.25,29.54,29.15,29.5,44384.0
2022-02-14 15:25:00,29.46,29.58,29.45,29.51,33512.0,29.46,29.58,29.45,29.51,33512.0
2022-02-14 15:30:00,29.48,29.73,29.48,29.73,59616.0,29.48,29.73,29.48,29.73,59616.0
2022-02-14 15:35:00,29.72,29.72,29.58,29.6,41516.0,29.72,29.72,29.58,29.6,41516.0
2022-02-14 15:40:00,29.61,29.67,29.46,29.56,57160.0,29.61,29.67,29.46,29.56,57160.0
2022-02-14 15:45:00,29.54,29.55,29.34,29.45,53132.0,29.54,29.55,29.34,29.45,53132.0
2022-02-14 15:50:00,29.45,29.45,29.25,29.43,69408.0,29.45,29.45,29.25,29.43,69408.0
2022-02-14 15:55:00,29.4,29.45,29.24,29.31,250196.0,29.4,29.45,29.24,29.31,250196.0
2022-02-15 09:30:00,30.24,30.49,30.04,30.3,233420.0,30.24,30.49,30.04,30.3,233420.0
2022-02-15 09:35:00,30.3,30.56,30.06,30.47,118712.0,30.3,30.56,30.06,30.47,118712.0
2022-02-15 09:40:00,30.41,30.43,29.82,29.93,186972.0,30.41,30.43,29.82,29.93,186972.0
2022-02-15 09:45:00,29.91,30.23,29.9,29.9,101520.0,29.91,30.23,29.9,29.9,101520.0
2022-02-15 09:50:00,29.88,30.06,29.84,30.06,94304.0,29.88,30.06,29.84,30.06,94304.0
2022-02-15 09:55:00,30.0,30.39,29.95,30.28,74476.0,30.0,30.39,29.95,30.28,74476.0
2022-02-15 10:00:00,30.24,30.39,30.2,30.27,73468.0,30.24,30.39,30.2,30.27,73468.0
2022-02-15 10:05:00,30.34,30.5,30.18,30.44,83604.0,30.34,30.5,30.18,30.44,83604.0
2022-02-15 10:10:00,30.42,30.51,30.25,30.41,56080.0,30.42,30.51,30.25,30.41,56080.0
2022-02-15 10:15:00,30.46,30.48,30.14,30.19,62008.0,30.46,30.48,30.14,30.19,62008.0
2022-02-15 10:20:00,30.18,30.25,30.08,30.25,22644.0,30.18,30.25,30.08,30.25,22644.0
2022-02-15 10:25:00,30.19,30.28,30.13,30.16,27132.0,30.19,30.28,30.13,30.16,27132.0
2022-02-15 10:30:00,30.23,30.31,30.14,30.14,67300.0,30.23,30.31,30.14,30.14,67300.0
2022-02-15 10:35:00,30.13,30.23,29.96,30.2,38900.0,30.13,30.23,29.96,30.2,38900.0
2022-02-15 10:40:00,30.22,30.39,30.2,30.39,57876.0,30.22,30.39,30.2,30.39,57876.0
2022-02-15 10:45:00,30.36,30.6,30.29,30.55,65224.0,30.36,30.6,30.29,30.55,65224.0
2022-02-15 10:50:00,30.55,30.58,30.39,30.39,32588.0,30.55,30.58,30.39,30.39,32588.0
2022-02-15 10:55:00,30.41,30.51,30.39,30.43,76316.0,30.41,30.51,30.39,30.43,76316.0
2022-02-15 11:00:00,30.45,30.68,30.43,30.61,88812.0,30.45,30.68,30.43,30.61,88812.0
2022-02-15 11:05:00,30.65,30.65,30.48,30.55,45364.0,30.65,30.65,30.48,30.55,45364.0
2022-02-15 11:10:00,30.59,31.06,30.52,30.95,478180.0,30.59,31.06,30.52,30.95,478180.0
2022-02-15 11:15:00,30.94,30.99,30.79,30.79,67976.0,30.94,30.99,30.79,30.79,67976.0
2022-02-15 11:20:00,30.89,30.97,30.77,30.85,51064.0,30.89,30.97,30.77,30.85,51064.0
2022-02-15 11:25:00,30.85,31.0,30.8,31.0,33764.0,30.85,31.0,30.8,31.0,33764.0
2022-02-15 11:30:00,30.98,31.21,30.95,31.16,135084.0,30.98,31.21,30.95,31.16,135084.0
2022-02-15 11:35:00,31.14,31.3,31.09,31.15,147924.0,31.14,31.3,31.09,31.15,147924.0
2022-02-15 11:40:00,31.13,31.18,31.03,31.03,50048.0,31.13,31.18,31.03,31.03,50048.0
2022-02-15 11:45:00,31.1,31.21,31.09,31.21,56732.0,31.1,31.21,31.09,31.21,56732.0
2022-02-15 11:50:00,31.21,31.27,31.16,31.21,20928.0,31.21,31.27,31.16,31.21,20928.0
2022-02-15 11:55:00,31.19,31.31,31.15,31.18,74512.0,31.19,31.31,31.15,31.18,74512.0
2022-02-15 12:00:00,31.16,31.18,31.0,31.05,43688.0,31.16,31.18,31.0,31.05,43688.0
2022-02-15 12:05:00,31.03,31.03,30.91,30.98,39804.0,31.03,31.03,30.91,30.98,39804.0
2022-02-15 12:10:00,31.0,31.06,30.82,30.87,153148.0,31.0,31.06,30.82,30.87,153148.0
2022-02-15 12:15:00,30.9,30.9,30.58,30.58,47188.0,30.9,30.9,30.58,30.58,47188.0
2022-02-15 12:20:00,30.64,30.82,30.63,30.71,47040.0,30.64,30.82,30.63,30.71,47040.0
2022-02-15 12:25:00,30.73,30.73,30.58,30.69,48464.0,30.73,30.73,30.58,30.69,48464.0
2022-02-15 12:30:00,30.7,30.75,30.63,30.68,27800.0,30.7,30.75,30.63,30.68,27800.0
2022-02-15 12:35:00,30.74,30.79,30.7,30.7,14484.0,30.74,30.79,30.7,30.7,14484.0
2022-02-15 12:40:00,30.7,30.76,30.7,30.75,13232.0,30.7,30.76,30.7,30.75,13232.0
2022-02-15 12:45:00,30.71,30.71,30.55,30.55,32376.0,30.71,30.71,30.55,30.55,32376.0
2022-02-15 12:50:00,30.56,30.61,30.43,30.51,58168.0,30.56,30.61,30.43,30.51,58168.0
2022-02-15 12:55:00,30.55,30.64,30.51,30.64,17068.0,30.55,30.64,30.51,30.64,17068.0
2022-02-15 13:00:00,30.55,30.61,30.51,30.58,15824.0,30.55,30.61,30.51,30.58,15824.0
2022-02-15 13:05:00,30.53,30.66,30.52,30.63,35320.0,30.53,30.66,30.52,30.63,35320.0
2022-02-15 13:10:00,30.61,30.68,30.57,30.68,12824.0,30.61,30.68,30.57,30.68,12824.0
2022-02-15 13:15:00,30.65,30.69,30.53,30.53,34720.0,30.65,30.69,30.53,30.53,34720.0
2022-02-15 13:20:00,30.58,30.78,30.58,30.71,26072.0,30.58,30.78,30.58,30.71,26072.0
2022-02-15 13:25:00,30.72,30.84,30.64,30.8,36356.0,30.72,30.84,30.64,30.8,36356.0
2022-02-15 13:30:00,30.79,30.97,30.79,30.94,90800.0,30.79,30.97,30.79,30.94,90800.0
2022-02-15 13:35:00,30.95,30.95,30.8,30.84,21456.0,30.95,30.95,30.8,30.84,21456.0
2022-02-15 13:40:00,30.81,30.86,30.76,30.86,31696.0,30.81,30.86,30.76,30.86,31696.0
2022-02-15 13:45:00,30.83,30.9,30.76,30.9,18616.0,30.83,30.9,30.76,30.9,18616.0
2022-02-15 13:50:00,30.89,30.91,30.83,30.87,31192.0,30.89,30.91,30.83,30.87,31192.0
2022-02-15 13:55:00,30.88,31.03,30.88,31.02,69956.0,30.88,31.03,30.88,31.02,69956.0
2022-02-15 14:00:00,31.05,31.06,30.96,31.0,30784.0,31.05,31.06,30.96,31.0,30784.0
2022-02-15 14:05:00,30.97,30.97,30.83,30.9,22136.0,30.97,30.97,30.83,30.9,22136.0
2022-02-15 14:10:00,30.94,31.0,30.88,31.0,26960.0,30.94,31.0,30.88,31.0,26960.0
2022-02-15 14:15:00,30.99,31.02,30.94,30.95,19500.0,30.99,31.02,30.94,30.95,19500.0
2022-02-15 14:20:00,30.95,31.07,30.92,30.92,38412.0,30.95,31.07,30.92,30.92,38412.0
2022-02-15 14:25:00,30.92,30.95,30.88,30.94,2420.0,30.92,30.95,30.88,30.94,2420.0
2022-02-15 14:30:00,30.9,30.96,30.8,30.8,34216.0,30.9,30.96,30.8,30.8,34216.0
2022-02-15 14:35:00,30.82,30.85,30.7,30.71,104792.0,30.82,30.85,30.7,30.71,104792.0
2022-02-15 14:40:00,30.7,30.92,30.69,30.92,48444.0,30.7,30.92,30.69,30.92,48444.0
2022-02-15 14:45:00,30.92,30.96,30.82,30.9,28456.0,30.92,30.96,30.82,30.9,28456.0
2022-02-15 14:50:00,30.9,31.18,30.9,31.1,116872.0,30.9,31.18,30.9,31.1,116872.0
2022-02-15 14:55:00,31.08,31.14,31.05,31.09,36600.0,31.08,31.14,31.05,31.09,36600.0
2022-02-15 15:00:00,31.05,31.2,31.05,31.09,47396.0,31.05,31.2,31.05,31.09,47396.0
2022-02-15 15:05:00,31.11,31.62,31.11,31.42,208564.0,31.11,31.62,31.11,31.42,208564.0
2022-02-15 15:10:00,31.41,31.54,31.36,31.46,81156.0,31.41,31.54,31.36,31.46,81156.0
2022-02-15 15:15:00,31.44,31.48,31.28,31.34,68948.0,31.44,31.48,31.28,31.34,68948.0
2022-02-15 15:20:00,31.4,31.43,31.2,31.3,69160.0,31.4,31.43,31.2,31.3,69160.0
2022-02-15 15:25:00,31.35,31.36,31.27,31.28,43088.0,31.35,31.36,31.27,31.28,43088.0
2022-02-15 15:30:00,31.28,31.32,31.25,31.25,31820.0,31.28,31.32,31.25,31.25,31820.0
2022-02-15 15:35:00,31.28,31.43,31.24,31.43,89592.0,31.28,31.43,31.24,31.43,89592.0
2022-02-15 15:40:00,31.38,31.55,31.36,31.55,187084.0,31.38,31.55,31.36,31.55,187084.0
2022-02-15 15:45:00,31.53,31.65,31.45,31.61,228576.0,31.53,31.65,31.45,31.61,228576.0
2022-02-15 15:50:00,31.63,31.81,31.5,31.59,205112.0,31.63,31.81,31.5,31.59,205112.0
2022-02-15 15:55:00,31.55,31.58,31.41,31.55,159892.0,31.55,31.58,31.41,31.55,159892.0
2022-02-16 09:30:00,31.11,31.79,31.0,31.52,218872.0,31.11,31.79,31.0,31.52,218872.0
2022-02-16 09:35:00,31.41,31.63,31.15,31.16,57584.0,31.41,31.63,31.15,31.16,57584.0
2022-02-16 09:40:00,31.16,31.4,30.98,31.25,58060.0,31.16,31.4,30.98,31.25,58060.0
2022-02-16 09:45:00,31.24,31.92,31.18,31.87,165780.0,31.24,31.92,31.18,31.87,165780.0
2022-02-16 09:50:00,31.88,31.99,31.48,31.53,105500.0,31.88,31.99,31.48,31.53,105500.0
2022-02-16 09:55:00,31.57,32.23,31.56,32.08,119572.0,31.57,32.23,31.56,32.08,119572.0
2022-02-16 10:00:00,32.08,32.6,31.88,32.45,317000.0,32.08,32.6,31.88,32.45,317000.0
2022-02-16 10:05:00,32.45,32.69,32.32,32.4,160740.0,32.45,32.69,32.32,32.4,160740.0
2022-02-16 10:10:00,32.39,32.54,32.25,32.29,159224.0,32.39,32.54,32.25,32.29,159224.0
2022-02-16 10:15:00,32.3,32.32,32.11,32.22,70580.0,32.3,32.32,32.11,32.22,70580.0
2022-02-16 10:20:00,32.25,32.44,32.2,32.38,74480.0,32.25,32.44,32.2,32.38,74480.0
2022-02-16 10:25:00,32.35,32.63,32.31,32.56,178552.0,32.35,32.63,32.31,32.56,178552.0
2022-02-16 10:30:00,32.55,32.55,32.27,32.43,73304.0,32.55,32.55,32.27,32.43,73304.0
2022-02-16 10:35:00,32.47,32.51,32.38,32.48,82608.0,32.47,32.51,32.38,32.48,82608.0
2022-02-16 10:40:00,32.48,32.52,32.32,32.44,83152.0,32.48,32.52,32.32,32.44,83152.0
2022-02-16 10:45:00,32.42,32.88,32.42,32.76,247132.0,32.42,32.88,32.42,32.76,247132.0
2022-02-16 10:50:00,32.76,33.21,32.71,33.01,202296.0,32.76,33.21,32.71,33.01,202296.0
2022-02-16 10:55:00,33.05,33.2,32.77,32.85,119556.0,33.05,33.2,32.77,32.85,119556.0
2022-02-16 11:00:00,32.88,32.88,32.67,32.84,56276.0,32.88,32.88,32.67,32.84,56276.0
2022-02-16 11:05:00,32.84,33.13,32.75,33.1,72256.0,32.84,33.13,32.75,33.1,72256.0
2022-02-16 11:10:00,33.11,33.18,32.98,33.05,83956.0,33.11,33.18,32.98,33.05,83956.0
2022-02-16 11:15:00,33.03,33.09,32.8,32.8,52920.0,33.03,33.09,32.8,32.8,52920.0
2022-02-16 11:20:00,32.82,32.92,32.63,32.63,58220.0,32.82,32.92,32.63,32.63,58220.0
2022-02-16 11:25:00,32.65,32.87,32.65,32.72,31240.0,32.65,32.87,32.65,32.72,31240.0
2022-02-16 11:30:00,32.71,32.79,32.62,32.71,20436.0,32.71,32.79,32.62,32.71,20436.0
2022-02-16 11:35:00,32.73,32.75,32.58,32.58,73764.0,32.73,32.75,32.58,32.58,73764.0
2022-02-16 11:40:00,32.63,32.73,32.55,32.59,25640.0,32.63,32.73,32.55,32.59,25640.0
2022-02-16 11:45:00,32.66,32.69,32.56,32.62,36884.0,32.66,32.69,32.56,32.62,36884.0
2022-02-16 11:50:00,32.67,32.73,32.6,32.6,43084.0,32.67,32.73,32.6,32.6,43084.0
2022-02-16 11:55:00,32.63,32.69,32.58,32.59,20052.0,32.63,32.69,32.58,32.59,20052.0
2022-02-16 12:00:00,32.63,32.7,32.5,32.55,49680.0,32.63,32.7,32.5,32.55,49680.0
2022-02-16 12:05:00,32.5,32.54,32.14,32.14,106536.0,32.5,32.54,32.14,32.14,106536.0
2022-02-16 12:10:00,32.14,32.21,32.02,32.05,61664.0,32.14,32.21,32.02,32.05,61664.0
2022-02-16 12:15:00,32.08,32.21,31.95,32.01,112736.0,32.08,32.21,31.95,32.01,112736.0
2022-02-16 12:20:00,32.0,32.04,31.89,31.96,36160.0,32.0,32.04,31.89,31.96,36160.0
2022-02-16 12:25:00,31.92,32.13,31.9,32.02,24492.0,31.92,32.13,31.9,32.02,24492.0
2022-02-16 12:30:00,32.05,32.05,31.81,31.81,32476.0,32.05,32.05,31.81,31.81,32476.0
2022-02-16 12:35:00,31.84,31.96,31.78,31.96,24796.0,31.84,31.96,31.78,31.96,24796.0
2022-02-16 12:40:00,32.0,32.08,31.97,32.02,35044.0,32.0,32.08,31.97,32.02,35044.0
2022-02-16 12:45:00,31.99,32.02,31.93,32.0,14348.0,31.99,32.02,31.93,32.0,14348.0
2022-02-16 12:50:00,32.0,32.11,31.98,32.07,32224.0,32.0,32.11,31.98,32.07,32224.0
2022-02-16 12:55:00,32.02,32.08,31.78,31.81,32168.0,32.02,32.08,31.78,31.81,32168.0
2022-02-16 13:00:00,31.75,31.81,31.68,31.72,39752.0,31.75,31.81,31.68,31.72,39752.0
2022-02-16 13:05:00,31.68,31.91,31.63,31.88,35064.0,31.68,31.91,31.63,31.88,35064.0
2022-02-16 13:10:00,31.91,31.91,31.77,31.83,17940.0,31.91,31.91,31.77,31.83,17940.0
2022-02-16 13:15:00,31.88,31.88,31.66,31.74,51328.0,31.88,31.88,31.66,31.74,51328.0
2022-02-16 13:20:00,31.73,31.84,31.68,31.75,35068.0,31.73,31.84,31.68,31.75,35068.0
2022-02-16 13:25:00,31.7,31.71,31.53,31.6,121980.0,31.7,31.71,31.53,31.6,121980.0
2022-02-16 13:30:00,31.59,31.67,31.46,31.49,92524.0,31.59,31.67,31.46,31.49,92524.0
2022-02-16 13:35:00,31.49,31.52,31.41,31.41,25904.0,31.49,31.52,31.41,31.41,25904.0
2022-02-16 13:40:00,31.44,31.57,31.41,31.42,34576.0,31.44,31.57,31.41,31.42,34576.0
2022-02-16 13:45:00,31.47,31.53,31.31,31.36,54484.0,31.47,31.53,31.31,31.36,54484.0
2022-02-16 13:50:00,31.37,31.54,31.36,31.54,28572.0,31.37,31.54,31.36,31.54,28572.0
2022-02-16 13:55:00,31.53,31.56,31.38,31.49,27088.0,31.53,31.56,31.38,31.49,27088.0
2022-02-16 14:00:00,31.73,31.81,31.35,31.6,55396.0,31.73,31.81,31.35,31.6,55396.0
2022-02-16 14:05:00,31.67,31.92,31.57,31.8,76700.0,31.67,31.92,31.57,31.8,76700.0
2022-02-16 14:10:00,31.8,31.93,31.76,31.88,39868.0,31.8,31.93,31.76,31.88,39868.0
2022-02-16 14:15:00,31.9,32.08,31.89,31.99,64204.0,31.9,32.08,31.89,31.99,64204.0
2022-02-16 14:20:00,32.0,32.17,31.95,32.17,61000.0,32.0,32.17,31.95,32.17,61000.0
2022-02-16 14:25:00,32.2,32.3,32.13,32.17,42864.0,32.2,32.3,32.13,32.17,42864.0
2022-02-16 14:30:00,32.22,32.33,32.16,32.16,67364.0,32.22,32.33,32.16,32.16,67364.0
2022-02-16 14:35:00,32.2,32.2,32.0,32.12,46260.0,32.2,32.2,32.0,32.12,46260.0
2022-02-16 14:40:00,32.12,32.12,31.96,32.06,23604.0,32.12,32.12,31.96,32.06,23604.0
2022-02-16 14:45:00,31.99,32.08,31.89,31.95,18288.0,31.99,32.08,31.89,31.95,18288.0
2022-02-16 14:50:00,31.93,32.0,31.88,31.92,44744.0,31.93,32.0,31.88,31.92,44744.0
2022-02-16 14:55:00,31.92,32.17,31.91,32.15,34304.0,31.92,32.17,31.91,32.15,34304.0
2022-02-16 15:00:00,32.17,32.33,32.15,32.29,22388.0,32.17,32.33,32.15,32.29,22388.0
2022-02-16 15:05:00,32.27,32.33,32.2,32.2,27008.0,32.27,32.33,32.2,32.2,27008.0
2022-02-16 15:10:00,32.25,32.29,32.03,32.1,39308.0,32.25,32.29,32.03,32.1,39308.0
2022-02-16 15:15:00,32.06,32.11,32.0,32.1,17364.0,32.06,32.11,32.0,32.1,17364.0
2022-02-16 15:20:00,32.1,32.12,31.95,32.01,18252.0,32.1,32.12,31.95,32.01,18252.0
2022-02-16 15:25:00,32.01,32.1,32.01,32.09,12520.0,32.01,32.1,32.01,32.09,12520.0
2022-02-16 15:30:00,32.12,32.18,31.92,31.92,49880.0,32.12,32.18,31.92,31.92,49880.0
2022-02-16 15:35:00,31.95,32.03,31.89,32.0,21008.0,31.95,32.03,31.89,32.0,21008.0
2022-02-16 15:40:00,32.04,32.07,31.96,32.01,22880.0,32.04,32.07,31.96,32.01,22880.0
2022-02-16 15:45:00,31.97,32.08,31.91,32.05,34956.0,31.97,32.08,31.91,32.05,34956.0
2022-02-16 15:50:00,32.08,32.24,32.04,32.08,91512.0,32.08,32.24,32.04,32.08,91512.0
2022-02-16 15:55:00,32.09,32.17,32.03,32.08,142288.0,32.09,32.17,32.03,32.08,142288.0
2022-02-17 09:30:00,31.69,32.2,31.59,32.2,145092.0,31.69,32.2,31.59,32.2,145092.0
2022-02-17 09:35:00,32.19,32.56,31.98,32.56,148808.0,32.19,32.56,31.98,32.56,148808.0
2022-02-17 09:40:00,32.52,32.56,32.24,32.47,72748.0,32.52,32.56,32.24,32.47,72748.0
2022-02-17 09:45:00,32.47,32.47,31.88,32.06,75132.0,32.47,32.47,31.88,32.06,75132.0
2022-02-17 09:50:00,32.07,32.19,31.98,32.06,49240.0,32.07,32.19,31.98,32.06,49240.0
2022-02-17 09:55:00,32.13,32.24,31.94,32.02,89624.0,32.13,32.24,31.94,32.02,89624.0
2022-02-17 10:00:00,31.93,32.1,31.75,32.07,63192.0,31.93,32.1,31.75,32.07,63192.0
2022-02-17 10:05:00,32.07,32.31,32.05,32.08,62192.0,32.07,32.31,32.05,32.08,62192.0
2022-02-17 10:10:00,32.06,32.2,32.01,32.19,39216.0,32.06,32.2,32.01,32.19,39216.0
2022-02-17 10:15:00,32.2,32.37,32.13,32.18,60368.0,32.2,32.37,32.13,32.18,60368.0
2022-02-17 10:20:00,32.12,32.12,31.85,32.06,48548.0,32.12,32.12,31.85,32.06,48548.0
2022-02-17 10:25:00,32.06,32.08,31.89,32.03,43348.0,32.06,32.08,31.89,32.03,43348.0
2022-02-17 10:30:00,32.04,32.26,32.0,32.22,59128.0,32.04,32.26,32.0,32.22,59128.0
2022-02-17 10:35:00,32.18,32.37,32.18,32.35,24328.0,32.18,32.37,32.18,32.35,24328.0
2022-02-17 10:40:00,32.34,32.61,32.32,32.43,70116.0,32.34,32.61,32.32,32.43,70116.0
2022-02-17 10:45:00,32.44,32.68,32.27,32.27,65936.0,32.44,32.68,32.27,32.27,65936.0
2022-02-17 10:50:00,32.31,32.32,32.21,32.31,35268.0,32.31,32.32,32.21,32.31,35268.0
2022-02-17 10:55:00,32.31,32.4,32.3,32.33,32728.0,32.31,32.4,32.3,32.33,32728.0
2022-02-17 11:00:00,32.28,32.36,32.2,32.26,30704.0,32.28,32.36,32.2,32.26,30704.0
2022-02-17 11:05:00,32.25,32.5,32.25,32.47,78828.0,32.25,32.5,32.25,32.47,78828.0
2022-02-17 11:10:00,32.46,32.71,32.46,32.6,72220.0,32.46,32.71,32.46,32.6,72220.0
2022-02-17 11:15:00,32.6,32.6,32.35,32.6,44260.0,32.6,32.6,32.35,32.6,44260.0
2022-02-17 11:20:00,32.57,32.65,32.51,32.54,18976.0,32.57,32.65,32.51,32.54,18976.0
2022-02-17 11:25:00,32.54,32.62,32.46,32.5,28056.0,32.54,32.62,32.46,32.5,28056.0
2022-02-17 11:30:00,32.47,32.48,32.42,32.47,16396.0,32.47,32.48,32.42,32.47,16396.0
2022-02-17 11:35:00,32.47,32.47,32.34,32.42,23516.0,32.47,32.47,32.34,32.42,23516.0
2022-02-17 11:40:00,32.38,32.5,32.34,32.48,34448.0,32.38,32.5,32.34,32.48,34448.0
2022-02-17 11:45:00,32.47,32.55,32.42,32.52,32256.0,32.47,32.55,32.42,32.52,32256.0
2022-02-17 11:50:00,32.48,32.48,32.32,32.39,9768.0,32.48,32.48,32.32,32.39,9768.0
2022-02-17 11:55:00,32.37,32.38,32.16,32.22,37612.0,32.37,32.38,32.16,32.22,37612.0
2022-02-17 12:00:00,32.24,32.3,32.15,32.29,21196.0,32.24,32.3,32.15,32.29,21196.0
2022-02-17 12:05:00,32.29,32.33,32.19,32.2,10800.0,32.29,32.33,32.19,32.2,10800.0
2022-02-17 12:10:00,32.16,32.2,32.05,32.18,37708.0,32.16,32.2,32.05,32.18,37708.0
2022-02-17 12:15:00,32.15,32.2,32.06,32.1,18108.0,32.15,32.2,32.06,32.1,18108.0
2022-02-17 12:20:00,32.12,32.24,32.12,32.21,25704.0,32.12,32.24,32.12,32.21,25704.0
2022-02-17 12:25:00,32.23,32.26,32.18,32.19,8536.0,32.23,32.26,32.18,32.19,8536.0
2022-02-17 12:30:00,32.19,32.24,32.16,32.16,11380.0,32.19,32.24,32.16,32.16,11380.0
2022-02-17 12:35:00,32.18,32.25,32.15,32.18,16900.0,32.18,32.25,32.15,32.18,16900.0
2022-02-17 12:40:00,32.19,32.19,32.13,32.18,11920.0,32.19,32.19,32.13,32.18,11920.0
2022-02-17 12:45:00,32.16,32.22,32.13,32.19,27940.0,32.16,32.22,32.13,32.19,27940.0
2022-02-17 12:50:00,32.13,32.24,32.07,32.22,19796.0,32.13,32.24,32.07,32.22,19796.0
2022-02-17 12:55:00,32.23,32.27,32.23,32.27,15304.0,32.23,32.27,32.23,32.27,15304.0
2022-02-17 13:00:00,32.23,32.26,32.21,32.26,13060.0,32.23,32.26,32.21,32.26,13060.0
2022-02-17 13:05:00,32.25,32.38,32.25,32.27,13260.0,32.25,32.38,32.25,32.27,13260.0
2022-02-17 13:10:00,32.29,32.29,32.1,32.11,10804.0,32.29,32.29,32.1,32.11,10804.0
2022-02-17 13:15:00,32.11,32.23,32.05,32.05,27832.0,32.11,32.23,32.05,32.05,27832.0
2022-02-17 13:20:00,32.06,32.06,31.88,31.94,60660.0,32.06,32.06,31.88,31.94,60660.0
2022-02-17 13:25:00,31.92,31.98,31.88,31.97,28672.0,31.92,31.98,31.88,31.97,28672.0
2022-02-17 13:30:00,31.94,32.05,31.94,32.02,8248.0,31.94,32.05,31.94,32.02,8248.0
2022-02-17 13:35:00,32.02,32.03,31.88,31.88,12924.0,32.02,32.03,31.88,31.88,12924.0
2022-02-17 13:40:00,31.88,31.88,31.75,31.78,42108.0,31.88,31.88,31.75,31.78,42108.0
2022-02-17 13:45:00,31.83,31.83,31.68,31.68,47688.0,31.83,31.83,31.68,31.68,47688.0
2022-02-17 13:50:00,31.71,31.71,31.59,31.61,44396.0,31.71,31.71,31.59,31.61,44396.0
2022-02-17 13:55:00,31.61,31.67,31.51,31.54,56412.0,31.61,31.67,31.51,31.54,56412.0
2022-02-17 14:00:00,31.54,31.54,31.37,31.45,72492.0,31.54,31.54,31.37,31.45,72492.0
2022-02-17 14:05:00,31.44,31.52,31.4,31.45,26636.0,31.44,31.52,31.4,31.45,26636.0
2022-02-17 14:10:00,31.43,31.51,31.39,31.42,42832.0,31.43,31.51,31.39,31.42,42832.0
2022-02-17 14:15:00,31.41,31.41,31.01,31.03,215168.0,31.41,31.41,31.01,31.03,215168.0
2022-02-17 14:20:00,31.05,31.08,30.88,30.92,103156.0,31.05,31.08,30.88,30.92,103156.0
2022-02-17 14:25:00,30.92,30.93,30.82,30.84,77456.0,30.92,30.93,30.82,30.84,77456.0
2022-02-17 14:30:00,30.85,30.91,30.82,30.91,99088.0,30.85,30.91,30.82,30.91,99088.0
2022-02-17 14:35:00,30.9,30.92,30.82,30.88,37780.0,30.9,30.92,30.82,30.88,37780.0
2022-02-17 14:40:00,30.84,30.91,30.82,30.85,35620.0,30.84,30.91,30.82,30.85,35620.0
2022-02-17 14:45:00,30.85,30.99,30.83,30.99,121968.0,30.85,30.99,30.83,30.99,121968.0
2022-02-17 14:50:00,30.95,30.95,30.81,30.81,54796.0,30.95,30.95,30.81,30.81,54796.0
2022-02-17 14:55:00,30.83,30.85,30.71,30.73,138144.0,30.83,30.85,30.71,30.73,138144.0
2022-02-17 15:00:00,30.72,30.91,30.72,30.83,27840.0,30.72,30.91,30.72,30.83,27840.0
2022-02-17 15:05:00,30.82,30.83,30.78,30.82,23020.0,30.82,30.83,30.78,30.82,23020.0
2022-02-17 15:10:00,30.79,30.79,30.67,30.67,32192.0,30.79,30.79,30.67,30.67,32192.0
2022-02-17 15:15:00,30.67,30.78,30.6,30.76,35912.0,30.67,30.78,30.6,30.76,35912.0
2022-02-17 15:20:00,30.75,30.92,30.75,30.81,32716.0,30.75,30.92,30.75,30.81,32716.0
2022-02-17 15:25:00,30.85,30.86,30.7,30.7,41128.0,30.85,30.86,30.7,30.7,41128.0
2022-02-17 15:30:00,30.71,30.83,30.56,30.58,55816.0,30.71,30.83,30.56,30.58,55816.0
2022-02-17 15:35:00,30.58,30.9,30.56,30.83,55188.0,30.58,30.9,30.56,30.83,55188.0
2022-02-17 15:40:00,30.87,30.87,30.74,30.84,48428.0,30.87,30.87,30.74,30.84,48428.0
2022-02-17 15:45:00,30.86,30.93,30.77,30.85,37516.0,30.86,30.93,30.77,30.85,37516.0
2022-02-17 15:50:00,30.84,30.91,30.7,30.89,84172.0,30.84,30.91,30.7,30.89,84172.0
2022-02-17 15:55:00,30.87,31.01,30.81,30.81,179832.0,30.87,31.01,30.81,30.81,179832.0
2022-02-18 09:30:00,31.05,31.36,30.95,31.19,133056.0,31.05,31.36,30.95,31.19,133056.0
2022-02-18 09:35:00,31.08,31.08,30.88,30.91,53244.0,31.08,31.08,30.88,30.91,53244.0
2022-02-18 09:40:00,30.9,30.99,30.64,30.77,80976.0,30.9,30.99,30.64,30.77,80976.0
2022-02-18 09:45:00,30.85,31.35,30.79,31.28,72728.0,30.85,31.35,30.79,31.28,72728.0
2022-02-18 09:50:00,31.3,31.41,31.24,31.33,115280.0,31.3,31.41,31.24,31.33,115280.0
2022-02-18 09:55:00,31.39,31.41,31.13,31.23,28144.0,31.39,31.41,31.13,31.23,28144.0
2022-02-18 10:00:00,31.14,31.24,30.84,30.91,63640.0,31.14,31.24,30.84,30.91,63640.0
2022-02-18 10:05:00,30.93,31.17,30.86,30.91,58120.0,30.93,31.17,30.86,30.91,58120.0
2022-02-18 10:10:00,30.97,31.03,30.86,30.97,31332.0,30.97,31.03,30.86,30.97,31332.0
2022-02-18 10:15:00,31.06,31.18,30.64,30.69,48276.0,31.06,31.18,30.64,30.69,48276.0
2022-02-18 10:20:00,30.63,30.75,30.41,30.64,73076.0,30.63,30.75,30.41,30.64,73076.0
2022-02-18 10:25:00,30.59,30.68,30.56,30.56,105328.0,30.59,30.68,30.56,30.56,105328.0
2022-02-18 10:30:00,30.5,30.5,30.13,30.13,156088.0,30.5,30.5,30.13,30.13,156088.0
2022-02-18 10:35:00,30.19,30.22,29.86,29.92,232992.0,30.19,30.22,29.86,29.92,232992.0
2022-02-18 10:40:00,29.9,29.96,29.72,29.91,143356.0,29.9,29.96,29.72,29.91,143356.0
2022-02-18 10:45:00,29.94,30.24,29.9,30.01,168360.0,29.94,30.24,29.9,30.01,168360.0
2022-02-18 10:50:00,30.05,30.07,29.88,30.05,74748.0,30.05,30.07,29.88,30.05,74748.0
2022-02-18 10:55:00,30.03,30.03,29.76,29.76,51964.0,30.03,30.03,29.76,29.76,51964.0
2022-02-18 11:00:00,29.75,29.9,29.53,29.59,80324.0,29.75,29.9,29.53,29.59,80324.0
2022-02-18 11:05:00,29.58,29.75,29.57,29.58,91496.0,29.58,29.75,29.57,29.58,91496.0
2022-02-18 11:10:00,29.61,29.8,29.59,29.75,73084.0,29.61,29.8,29.59,29.75,73084.0
2022-02-18 11:15:00,29.77,30.0,29.69,29.95,99996.0,29.77,30.0,29.69,29.95,99996.0
2022-02-18 11:20:00,29.97,30.03,29.81,29.86,49040.0,29.97,30.03,29.81,29.86,49040.0
2022-02-18 11:25:00,29.93,29.95,29.74,29.75,61172.0,29.93,29.95,29.74,29.75,61172.0
2022-02-18 11:30:00,29.78,29.86,29.75,29.8,27336.0,29.78,29.86,29.75,29.8,27336.0
2022-02-18 11:35:00,29.81,30.09,29.77,30.06,56184.0,29.81,30.09,29.77,30.06,56184.0
2022-02-18 11:40:00,30.02,30.12,29.95,30.0,139868.0,30.02,30.12,29.95,30.0,139868.0
2022-02-18 11:45:00,29.95,30.06,29.88,29.92,72544.0,29.95,30.06,29.88,29.92,72544.0
2022-02-18 11:50:00,29.93,29.96,29.82,29.93,14120.0,29.93,29.96,29.82,29.93,14120.0
2022-02-18 11:55:00,29.92,29.98,29.88,29.93,27472.0,29.92,29.98,29.88,29.93,27472.0
2022-02-18 12:00:00,29.89,29.91,29.79,29.91,7660.0,29.89,29.91,29.79,29.91,7660.0
2022-02-18 12:05:00,29.91,30.15,29.91,30.15,71888.0,29.91,30.15,29.91,30.15,71888.0
2022-02-18 12:10:00,30.15,30.23,30.09,30.14,63188.0,30.15,30.23,30.09,30.14,63188.0
2022-02-18 12:15:00,30.11,30.25,30.09,30.19,15628.0,30.11,30.25,30.09,30.19,15628.0
2022-02-18 12:20:00,30.2,30.25,30.16,30.18,10084.0,30.2,30.25,30.16,30.18,10084.0
2022-02-18 12:25:00,30.21,30.28,30.1,30.11,17272.0,30.21,30.28,30.1,30.11,17272.0
2022-02-18 12:30:00,30.07,30.11,30.0,30.0,38964.0,30.07,30.11,30.0,30.0,38964.0
2022-02-18 12:35:00,29.99,30.03,29.87,29.88,19540.0,29.99,30.03,29.87,29.88,19540.0
2022-02-18 12:40:00,29.91,30.0,29.85,29.9,31288.0,29.91,30.0,29.85,29.9,31288.0
2022-02-18 12:45:00,29.89,29.98,29.86,29.98,24828.0,29.89,29.98,29.86,29.98,24828.0
2022-02-18 12:50:00,29.96,29.98,29.88,29.96,8828.0,29.96,29.98,29.88,29.96,8828.0
2022-02-18 12:55:00,29.98,30.01,29.96,29.98,7568.0,29.98,30.01,29.96,29.98,7568.0
2022-02-18 13:00:00,30.0,30.04,29.95,29.99,8500.0,30.0,30.04,29.95,29.99,8500.0
2022-02-18 13:05:00,29.99,30.02,29.95,29.98,10280.0,29.99,30.02,29.95,29.98,10280.0
2022-02-18 13:10:00,29.97,30.02,29.89,29.89,15632.0,29.97,30.02,29.89,29.89,15632.0
2022-02-18 13:15:00,29.92,29.97,29.87,29.93,9392.0,29.92,29.97,29.87,29.93,9392.0
2022-02-18 13:20:00,29.9,30.02,29.86,30.0,24604.0,29.9,30.02,29.86,30.0,24604.0
2022-02-18 13:25:00,30.0,30.02,29.93,29.97,23092.0,30.0,30.02,29.93,29.97,23092.0
2022-02-18 13:30:00,30.0,30.05,29.99,30.03,15556.0,30.0,30.05,29.99,30.03,15556.0
2022-02-18 13:35:00,30.03,30.18,29.97,30.13,29792.0,30.03,30.18,29.97,30.13,29792.0
2022-02-18 13:40:00,30.12,30.19,30.1,30.19,8600.0,30.12,30.19,30.1,30.19,8600.0
2022-02-18 13:45:00,30.19,30.46,30.19,30.4,79496.0,30.19,30.46,30.19,30.4,79496.0
2022-02-18 13:50:00,30.41,30.44,30.29,30.35,52004.0,30.41,30.44,30.29,30.35,52004.0
2022-02-18 13:55:00,30.36,30.39,30.32,30.36,19484.0,30.36,30.39,30.32,30.36,19484.0
2022-02-18 14:00:00,30.37,30.43,30.37,30.39,16000.0,30.37,30.43,30.37,30.39,16000.0
2022-02-18 14:05:00,30.43,30.46,30.27,30.34,55680.0,30.43,30.46,30.27,30.34,55680.0
2022-02-18 14:10:00,30.32,30.36,30.26,30.32,10732.0,30.32,30.36,30.26,30.32,10732.0
2022-02-18 14:15:00,30.31,30.46,30.31,30.41,34688.0,30.31,30.46,30.31,30.41,34688.0
2022-02-18 14:20:00,30.38,30.71,30.38,30.68,71708.0,30.38,30.71,30.38,30.68,71708.0
2022-02-18 14:25:00,30.68,30.75,30.57,30.7,48548.0,30.68,30.75,30.57,30.7,48548.0
2022-02-18 14:30:00,30.68,30.9,30.68,30.79,35516.0,30.68,30.9,30.68,30.79,35516.0
2022-02-18 14:35:00,30.8,30.85,30.66,30.69,21848.0,30.8,30.85,30.66,30.69,21848.0
2022-02-18 14:40:00,30.67,30.75,30.61,30.67,20112.0,30.67,30.75,30.61,30.67,20112.0
2022-02-18 14:45:00,30.68,30.68,30.57,30.57,10864.0,30.68,30.68,30.57,30.57,10864.0
2022-02-18 14:50:00,30.56,30.74,30.55,30.72,23856.0,30.56,30.74,30.55,30.72,23856.0
2022-02-18 14:55:00,30.78,30.81,30.68,30.75,11988.0,30.78,30.81,30.68,30.75,11988.0
2022-02-18 15:00:00,30.77,30.89,30.73,30.74,19644.0,30.77,30.89,30.73,30.74,19644.0
2022-02-18 15:05:00,30.74,30.78,30.56,30.61,32296.0,30.74,30.78,30.56,30.61,32296.0
2022-02-18 15:10:00,30.65,30.68,30.56,30.58,12920.0,30.65,30.68,30.56,30.58,12920.0
2022-02-18 15:15:00,30.59,30.68,30.38,30.38,29128.0,30.59,30.68,30.38,30.38,29128.0
2022-02-18 15:20:00,30.43,30.47,30.29,30.32,10384.0,30.43,30.47,30.29,30.32,10384.0
2022-02-18 15:25:00,30.29,30.36,30.29,30.34,20140.0,30.29,30.36,30.29,30.34,20140.0
2022-02-18 15:30:00,30.31,30.33,30.23,30.28,32820.0,30.31,30.33,30.23,30.28,32820.0
2022-02-18 15:35:00,30.24,30.37,30.24,30.33,21916.0,30.24,30.37,30.24,30.33,21916.0
2022-02-18 15:40:00,30.38,30.5,30.36,30.5,41556.0,30.38,30.5,30.36,30.5,41556.0
2022-02-18 15:45:00,30.5,30.58,30.42,30.58,34644.0,30.5,30.58,30.42,30.58,34644.0
2022-02-18 15:50:00,30.53,30.57,30.35,30.48,109576.0,30.53,30.57,30.35,30.48,109576.0
2022-02-18 15:55:00,30.48,30.54,30.38,30.41,125748.0,30.48,30.54,30.38,30.41,125748.0
2022-02-22 09:30:00,29.64,29.66,29.27,29.28,205892.0,29.64,29.66,29.27,29.28,205892.0
2022-02-22 09:35:00,29.35,29.36,28.55,29.22,279296.0,29.35,29.36,28.55,29.22,279296.0
2022-02-22 09:40:00,29.18,29.62,29.1,29.62,138772.0,29.18,29.62,29.1,29.62,138772.0
2022-02-22 09:45:00,29.6,29.87,29.38,29.8,90660.0,29.6,29.87,29.38,29.8,90660.0
2022-02-22 09:50:00,29.75,29.86,29.33,29.75,76976.0,29.75,29.86,29.33,29.75,76976.0
2022-02-22 09:55:00,29.81,29.97,29.56,29.7,46416.0,29.81,29.97,29.56,29.7,46416.0
2022-02-22 10:00:00,29.57,29.9,29.41,29.88,115712.0,29.57,29.9,29.41,29.88,115712.0
2022-02-22 10:05:00,29.86,29.91,29.59,29.89,27288.0,29.86,29.91,29.59,29.89,27288.0
2022-02-22 10:10:00,29.8,30.3,29.74,30.24,91484.0,29.8,30.3,29.74,30.24,91484.0
2022-02-22 10:15:00,30.21,30.52,30.21,30.47,75620.0,30.21,30.52,30.21,30.47,75620.0
2022-02-22 10:20:00,30.46,30.69,30.42,30.51,75192.0,30.46,30.69,30.42,30.51,75192.0
2022-02-22 10:25:00,30.47,30.64,30.45,30.61,57260.0,30.47,30.64,30.45,30.61,57260.0
2022-02-22 10:30:00,30.63,30.63,30.32,30.33,73664.0,30.63,30.63,30.32,30.33,73664.0
2022-02-22 10:35:00,30.33,30.56,30.25,30.28,66092.0,30.33,30.56,30.25,30.28,66092.0
2022-02-22 10:40:00,30.27,30.38,30.19,30.33,30460.0,30.27,30.38,30.19,30.33,30460.0
2022-02-22 10:45:00,30.28,30.33,30.14,30.3,46588.0,30.28,30.33,30.14,30.3,46588.0
2022-02-22 10:50:00,30.28,30.28,30.14,30.2,30716.0,30.28,30.28,30.14,30.2,30716.0
2022-02-22 10:55:00,30.1,30.15,29.96,30.05,32048.0,30.1,30.15,29.96,30.05,32048.0
2022-02-22 11:00:00,30.02,30.27,30.02,30.19,47232.0,30.02,30.27,30.02,30.19,47232.0
2022-02-22 11:05:00,30.25,30.3,30.13,30.16,25588.0,30.25,30.3,30.13,30.16,25588.0
2022-02-22 11:10:00,30.16,30.33,30.16,30.33,48236.0,30.16,30.33,30.16,30.33,48236.0
2022-02-22 11:15:00,30.26,30.31,30.19,30.28,16076.0,30.26,30.31,30.19,30.28,16076.0
2022-02-22 11:20:00,30.23,30.25,30.0,30.13,37308.0,30.23,30.25,30.0,30.13,37308.0
2022-02-22 11:25:00,30.13,30.23,30.08,30.08,34864.0,30.13,30.23,30.08,30.08,34864.0
2022-02-22 11:30:00,30.06,30.25,30.05,30.15,11872.0,30.06,30.25,30.05,30.15,11872.0
2022-02-22 11:35:00,30.22,30.22,30.0,30.01,16040.0,30.22,30.22,30.0,30.01,16040.0
2022-02-22 11:40:00,30.0,30.12,30.0,30.04,32764.0,30.0,30.12,30.0,30.04,32764.0
2022-02-22 11:45:00,30.07,30.08,29.87,29.87,35164.0,30.07,30.08,29.87,29.87,35164.0
2022-02-22 11:50:00,29.82,29.96,29.81,29.84,18140.0,29.82,29.96,29.81,29.84,18140.0
2022-02-22 11:55:00,29.75,29.91,29.66,29.73,112748.0,29.75,29.91,29.66,29.73,112748.0
2022-02-22 12:00:00,29.75,29.87,29.67,29.76,23528.0,29.75,29.87,29.67,29.76,23528.0
2022-02-22 12:05:00,29.82,29.87,29.74,29.75,19884.0,29.82,29.87,29.74,29.75,19884.0
2022-02-22 12:10:00,29.71,29.72,29.42,29.45,69344.0,29.71,29.72,29.42,29.45,69344.0
2022-02-22 12:15:00,29.42,29.46,29.25,29.25,37312.0,29.42,29.46,29.25,29.25,37312.0
2022-02-22 12:20:00,29.28,29.43,29.25,29.42,31860.0,29.28,29.43,29.25,29.42,31860.0
2022-02-22 12:25:00,29.44,29.52,29.41,29.45,24912.0,29.44,29.52,29.41,29.45,24912.0
2022-02-22 12:30:00,29.45,29.51,29.38,29.4,15964.0,29.45,29.51,29.38,29.4,15964.0
2022-02-22 12:35:00,29.47,29.58,29.46,29.5,12000.0,29.47,29.58,29.46,29.5,12000.0
2022-02-22 12:40:00,29.45,29.46,29.39,29.39,16092.0,29.45,29.46,29.39,29.39,16092.0
2022-02-22 12:45:00,29.38,29.38,29.19,29.3,73860.0,29.38,29.38,29.19,29.3,73860.0
2022-02-22 12:50:00,29.3,29.38,29.28,29.32,13584.0,29.3,29.38,29.28,29.32,13584.0
2022-02-22 12:55:00,29.39,29.49,29.34,29.49,18120.0,29.39,29.49,29.34,29.49,18120.0
2022-02-22 13:00:00,29.39,29.47,29.38,29.47,6868.0,29.39,29.47,29.38,29.47,6868.0
2022-02-22 13:05:00,29.5,29.54,29.45,29.53,59496.0,29.5,29.54,29.45,29.53,59496.0
2022-02-22 13:10:00,29.54,29.67,29.54,29.67,26996.0,29.54,29.67,29.54,29.67,26996.0
2022-02-22 13:15:00,29.64,29.64,29.34,29.4,16168.0,29.64,29.64,29.34,29.4,16168.0
2022-02-22 13:20:00,29.45,29.56,29.39,29.56,19936.0,29.45,29.56,29.39,29.56,19936.0
2022-02-22 13:25:00,29.49,29.54,29.44,29.54,7292.0,29.49,29.54,29.44,29.54,7292.0
2022-02-22 13:30:00,29.56,29.68,29.54,29.63,24536.0,29.56,29.68,29.54,29.63,24536.0
2022-02-22 13:35:00,29.59,29.65,29.49,29.49,18200.0,29.59,29.65,29.49,29.49,18200.0
2022-02-22 13:40:00,29.47,29.52,29.37,29.39,21692.0,29.47,29.52,29.37,29.39,21692.0
2022-02-22 13:45:00,29.41,29.43,29.23,29.23,40536.0,29.41,29.43,29.23,29.23,40536.0
2022-02-22 13:50:00,29.23,29.58,29.14,29.14,210356.0,29.23,29.58,29.14,29.14,210356.0
2022-02-22 13:55:00,29.14,29.36,29.1,29.35,29964.0,29.14,29.36,29.1,29.35,29964.0
2022-02-22 14:00:00,29.33,29.33,29.08,29.23,59984.0,29.33,29.33,29.08,29.23,59984.0
2022-02-22 14:05:00,29.25,29.29,29.23,29.23,7088.0,29.25,29.29,29.23,29.23,7088.0
2022-02-22 14:10:00,29.2,29.43,29.18,29.42,19448.0,29.2,29.43,29.18,29.42,19448.0
2022-02-22 14:15:00,29.43,29.48,29.38,29.43,16192.0,29.43,29.48,29.38,29.43,16192.0
2022-02-22 14:20:00,29.46,29.5,29.28,29.37,6180.0,29.46,29.5,29.28,29.37,6180.0
2022-02-22 14:25:00,29.49,29.67,29.41,29.58,18688.0,29.49,29.67,29.41,29.58,18688.0
2022-02-22 14:30:00,29.59,29.81,29.59,29.69,27992.0,29.59,29.81,29.59,29.69,27992.0
2022-02-22 14:35:00,29.71,29.87,29.69,29.75,31328.0,29.71,29.87,29.69,29.75,31328.0
2022-02-22 14:40:00,29.79,29.8,29.69,29.7,12916.0,29.79,29.8,29.69,29.7,12916.0
2022-02-22 14:45:00,29.65,30.15,29.65,30.15,19988.0,29.65,30.15,29.65,30.15,19988.0
2022-02-22 14:50:00,30.16,30.44,30.15,30.35,84496.0,30.16,30.44,30.15,30.35,84496.0
2022-02-22 14:55:00,30.37,30.52,30.33,30.4,42928.0,30.37,30.52,30.33,30.4,42928.0
2022-02-22 15:00:00,30.46,30.82,30.39,30.8,90108.0,30.46,30.82,30.39,30.8,90108.0
2022-02-22 15:05:00,30.81,30.83,30.45,30.45,37608.0,30.81,30.83,30.45,30.45,37608.0
2022-02-22 15:10:00,30.43,30.51,30.41,30.45,20696.0,30.43,30.51,30.41,30.45,20696.0
2022-02-22 15:15:00,30.46,30.58,30.3,30.36,44148.0,30.46,30.58,30.3,30.36,44148.0
2022-02-22 15:20:00,30.28,30.29,30.04,30.07,56516.0,30.28,30.29,30.04,30.07,56516.0
2022-02-22 15:25:00,30.02,30.18,30.02,30.16,26232.0,30.02,30.18,30.02,30.16,26232.0
2022-02-22 15:30:00,30.16,30.16,29.9,29.9,14988.0,30.16,30.16,29.9,29.9,14988.0
2022-02-22 15:35:00,29.95,29.99,29.9,29.96,9928.0,29.95,29.99,29.9,29.96,9928.0
2022-02-22 15:40:00,30.01,30.12,29.84,29.84,28308.0,30.01,30.12,29.84,29.84,28308.0
2022-02-22 15:45:00,29.85,29.95,29.82,29.85,22264.0,29.85,29.95,29.82,29.85,22264.0
2022-02-22 15:50:00,29.84,29.84,29.62,29.7,46444.0,29.84,29.84,29.62,29.7,46444.0
2022-02-22 15:55:00,29.64,29.79,29.52,29.52,166720.0,29.64,29.79,29.52,29.52,166720.0
2022-02-23 09:30:00,30.31,30.5,30.13,30.44,191860.0,30.31,30.5,30.13,30.44,191860.0
2022-02-23 09:35:00,30.39,30.63,30.02,30.5,55248.0,30.39,30.63,30.02,30.5,55248.0
2022-02-23 09:40:00,30.46,30.84,30.27,30.27,69112.0,30.46,30.84,30.27,30.27,69112.0
2022-02-23 09:45:00,30.32,30.7,30.32,30.62,33248.0,30.32,30.7,30.32,30.62,33248.0
2022-02-23 09:50:00,30.55,30.59,30.25,30.33,51804.0,30.55,30.59,30.25,30.33,51804.0
2022-02-23 09:55:00,30.38,30.43,30.25,30.38,67080.0,30.38,30.43,30.25,30.38,67080.0
2022-02-23 10:00:00,30.33,30.35,29.88,30.0,108000.0,30.33,30.35,29.88,30.0,108000.0
2022-02-23 10:05:00,30.03,30.03,29.78,29.86,47320.0,30.03,30.03,29.78,29.86,47320.0
2022-02-23 10:10:00,29.91,30.28,29.9,30.21,39108.0,29.91,30.28,29.9,30.21,39108.0
2022-02-23 10:15:00,30.18,30.18,29.62,29.67,86396.0,30.18,30.18,29.62,29.67,86396.0
2022-02-23 10:20:00,29.68,29.9,29.65,29.72,38200.0,29.68,29.9,29.65,29.72,38200.0
2022-02-23 10:25:00,29.75,29.76,29.55,29.59,54844.0,29.75,29.76,29.55,29.59,54844.0
2022-02-23 10:30:00,29.64,29.75,29.52,29.75,30552.0,29.64,29.75,29.52,29.75,30552.0
2022-02-23 10:35:00,29.78,29.81,29.5,29.5,79804.0,29.78,29.81,29.5,29.5,79804.0
2022-02-23 10:40:00,29.47,29.48,29.21,29.24,64468.0,29.47,29.48,29.21,29.24,64468.0
2022-02-23 10:45:00,29.2,29.53,29.13,29.25,55604.0,29.2,29.53,29.13,29.25,55604.0
2022-02-23 10:50:00,29.29,29.38,29.25,29.3,52252.0,29.29,29.38,29.25,29.3,52252.0
2022-02-23 10:55:00,29.33,29.5,29.28,29.44,18888.0,29.33,29.5,29.28,29.44,18888.0
2022-02-23 11:00:00,29.4,29.5,29.38,29.38,69888.0,29.4,29.5,29.38,29.38,69888.0
2022-02-23 11:05:00,29.4,29.42,29.27,29.3,22276.0,29.4,29.42,29.27,29.3,22276.0
2022-02-23 11:10:00,29.32,29.5,29.3,29.48,40744.0,29.32,29.5,29.3,29.48,40744.0
2022-02-23 11:15:00,29.42,29.47,29.36,29.44,23840.0,29.42,29.47,29.36,29.44,23840.0
2022-02-23 11:20:00,29.47,29.5,29.44,29.49,30860.0,29.47,29.5,29.44,29.49,30860.0
2022-02-23 11:25:00,29.59,29.75,29.59,29.72,33432.0,29.59,29.75,29.59,29.72,33432.0
2022-02-23 11:30:00,29.65,29.82,29.5,29.81,35268.0,29.65,29.82,29.5,29.81,35268.0
2022-02-23 11:35:00,29.7,29.85,29.7,29.77,26300.0,29.7,29.85,29.7,29.77,26300.0
2022-02-23 11:40:00,29.78,29.82,29.67,29.69,14180.0,29.78,29.82,29.67,29.69,14180.0
2022-02-23 11:45:00,29.65,29.75,29.63,29.75,7072.0,29.65,29.75,29.63,29.75,7072.0
2022-02-23 11:50:00,29.79,29.91,29.73,29.91,22304.0,29.79,29.91,29.73,29.91,22304.0
2022-02-23 11:55:00,29.93,30.11,29.93,30.04,61444.0,29.93,30.11,29.93,30.04,61444.0
2022-02-23 12:00:00,30.0,30.04,29.89,29.89,9840.0,30.0,30.04,29.89,29.89,9840.0
2022-02-23 12:05:00,29.89,30.13,29.87,30.13,43772.0,29.89,30.13,29.87,30.13,43772.0
2022-02-23 12:10:00,30.17,30.22,30.11,30.14,32764.0,30.17,30.22,30.11,30.14,32764.0
2022-02-23 12:15:00,30.14,30.31,30.14,30.26,31952.0,30.14,30.31,30.14,30.26,31952.0
2022-02-23 12:20:00,30.21,30.34,30.2,30.2,70940.0,30.21,30.34,30.2,30.2,70940.0
2022-02-23 12:25:00,30.21,30.21,30.09,30.13,19340.0,30.21,30.21,30.09,30.13,19340.0
2022-02-23 12:30:00,30.13,30.18,30.0,30.0,23804.0,30.13,30.18,30.0,30.0,23804.0
2022-02-23 12:35:00,30.07,30.11,29.95,30.08,10288.0,30.07,30.11,29.95,30.08,10288.0
2022-02-23 12:40:00,30.07,30.1,30.06,30.08,4408.0,30.07,30.1,30.06,30.08,4408.0
2022-02-23 12:45:00,30.11,30.2,30.09,30.11,8064.0,30.11,30.2,30.09,30.11,8064.0
2022-02-23 12:50:00,30.06,30.06,29.85,29.9,46592.0,30.06,30.06,29.85,29.9,46592.0
2022-02-23 12:55:00,29.84,29.84,29.75,29.82,6100.0,29.84,29.84,29.75,29.82,6100.0
2022-02-23 13:00:00,29.76,29.86,29.75,29.86,16092.0,29.76,29.86,29.75,29.86,16092.0
2022-02-23 13:05:00,29.86,29.86,29.71,29.75,21784.0,29.86,29.86,29.71,29.75,21784.0
2022-02-23 13:10:00,29.71,29.75,29.55,29.59,41688.0,29.71,29.75,29.55,29.59,41688.0
2022-02-23 13:15:00,29.59,29.63,29.55,29.61,27456.0,29.59,29.63,29.55,29.61,27456.0
2022-02-23 13:20:00,29.58,29.64,29.52,29.52,20944.0,29.58,29.64,29.52,29.52,20944.0
2022-02-23 13:25:00,29.56,29.59,29.42,29.49,33780.0,29.56,29.59,29.42,29.49,33780.0
2022-02-23 13:30:00,29.51,29.54,29.42,29.46,25872.0,29.51,29.54,29.42,29.46,25872.0
2022-02-23 13:35:00,29.51,29.61,29.51,29.61,22608.0,29.51,29.61,29.51,29.61,22608.0
2022-02-23 13:40:00,29.59,29.6,29.52,29.52,23664.0,29.59,29.6,29.52,29.52,23664.0
2022-02-23 13:45:00,29.53,29.62,29.49,29.57,21268.0,29.53,29.62,29.49,29.57,21268.0
2022-02-23 13:50:00,29.58,29.59,29.37,29.44,28684.0,29.58,29.59,29.37,29.44,28684.0
2022-02-23 13:55:00,29.4,29.47,29.4,29.46,5828.0,29.4,29.47,29.4,29.46,5828.0
2022-02-23 14:00:00,29.41,29.51,29.29,29.32,28092.0,29.41,29.51,29.29,29.32,28092.0
2022-02-23 14:05:00,29.3,29.4,29.29,29.36,12132.0,29.3,29.4,29.29,29.36,12132.0
2022-02-23 14:10:00,29.41,29.43,29.35,29.42,9072.0,29.41,29.43,29.35,29.42,9072.0
2022-02-23 14:15:00,29.42,29.42,29.28,29.28,43672.0,29.42,29.42,29.28,29.28,43672.0
2022-02-23 14:20:00,29.27,29.31,29.1,29.1,68724.0,29.27,29.31,29.1,29.1,68724.0
2022-02-23 14:25:00,29.1,29.14,28.93,28.98,89984.0,29.1,29.14,28.93,28.98,89984.0
2022-02-23 14:30:00,29.0,29.05,28.96,28.99,19468.0,29.0,29.05,28.96,28.99,19468.0
2022-02-23 14:35:00,29.0,29.01,28.93,29.01,10816.0,29.0,29.01,28.93,29.01,10816.0
2022-02-23 14:40:00,28.96,29.01,28.95,28.98,35936.0,28.96,29.01,28.95,28.98,35936.0
2022-02-23 14:45:00,28.96,29.03,28.95,28.96,74568.0,28.96,29.03,28.95,28.96,74568.0
2022-02-23 14:50:00,28.95,29.04,28.87,28.92,66568.0,28.95,29.04,28.87,28.92,66568.0
2022-02-23 14:55:00,28.94,29.11,28.93,29.0,32752.0,28.94,29.11,28.93,29.0,32752.0
2022-02-23 15:00:00,29.0,29.08,28.9,28.94,22408.0,29.0,29.08,28.9,28.94,22408.0
2022-02-23 15:05:00,28.97,29.0,28.84,28.87,42956.0,28.97,29.0,28.84,28.87,42956.0
2022-02-23 15:10:00,28.88,28.88,28.75,28.82,70216.0,28.88,28.88,28.75,28.82,70216.0
2022-02-23 15:15:00,28.8,28.92,28.8,28.83,28628.0,28.8,28.92,28.8,28.83,28628.0
2022-02-23 15:20:00,28.83,28.86,28.74,28.81,34400.0,28.83,28.86,28.74,28.81,34400.0
2022-02-23 15:25:00,28.8,28.93,28.77,28.88,49004.0,28.8,28.93,28.77,28.88,49004.0
2022-02-23 15:30:00,28.87,28.93,28.83,28.91,55460.0,28.87,28.93,28.83,28.91,55460.0
2022-02-23 15:35:00,28.89,28.92,28.73,28.73,36924.0,28.89,28.92,28.73,28.73,36924.0
2022-02-23 15:40:00,28.73,28.77,28.65,28.71,80556.0,28.73,28.77,28.65,28.71,80556.0
2022-02-23 15:45:00,28.73,28.83,28.63,28.64,50628.0,28.73,28.83,28.63,28.64,50628.0
2022-02-23 15:50:00,28.68,28.74,28.57,28.73,79844.0,28.68,28.74,28.57,28.73,79844.0
2022-02-23 15:55:00,28.69,28.74,28.61,28.73,132044.0,28.69,28.74,28.61,28.73,132044.0
2022-02-24 09:30:00,26.38,27.42,26.03,27.33,540144.0,26.38,27.42,26.03,27.33,540144.0
2022-02-24 09:35:00,27.39,27.89,27.32,27.68,238784.0,27.39,27.89,27.32,27.68,238784.0
2022-02-24 09:40:00,27.63,27.67,26.75,27.3,193608.0,27.63,27.67,26.75,27.3,193608.0
2022-02-24 09:45:00,27.44,28.0,27.39,28.0,134648.0,27.44,28.0,27.39,28.0,134648.0
2022-02-24 09:50:00,28.1,28.1,27.4,27.58,69068.0,28.1,28.1,27.4,27.58,69068.0
2022-02-24 09:55:00,27.67,28.0,27.54,27.95,66436.0,27.67,28.0,27.54,27.95,66436.0
2022-02-24 10:00:00,27.89,27.92,27.45,27.58,52556.0,27.89,27.92,27.45,27.58,52556.0
2022-02-24 10:05:00,27.52,27.97,27.38,27.97,50832.0,27.52,27.97,27.38,27.97,50832.0
2022-02-24 10:10:00,27.99,28.29,27.85,28.26,91588.0,27.99,28.29,27.85,28.26,91588.0
2022-02-24 10:15:00,28.19,28.78,28.19,28.78,96660.0,28.19,28.78,28.19,28.78,96660.0
2022-02-24 10:20:00,28.73,28.85,28.32,28.4,95108.0,28.73,28.85,28.32,28.4,95108.0
2022-02-24 10:25:00,28.43,28.49,28.01,28.37,138432.0,28.43,28.49,28.01,28.37,138432.0
2022-02-24 10:30:00,28.24,28.43,28.2,28.41,43768.0,28.24,28.43,28.2,28.41,43768.0
2022-02-24 10:35:00,28.41,28.41,28.03,28.1,46060.0,28.41,28.41,28.03,28.1,46060.0
2022-02-24 10:40:00,28.1,28.16,27.82,28.0,54356.0,28.1,28.16,27.82,28.0,54356.0
2022-02-24 10:45:00,28.06,28.63,27.99,28.54,71912.0,28.06,28.63,27.99,28.54,71912.0
2022-02-24 10:50:00,28.52,28.61,28.33,28.57,44276.0,28.52,28.61,28.33,28.57,44276.0
2022-02-24 10:55:00,28.58,28.81,28.42,28.55,57804.0,28.58,28.81,28.42,28.55,57804.0
2022-02-24 11:00:00,28.53,28.75,28.31,28.33,51496.0,28.53,28.75,28.31,28.33,51496.0
2022-02-24 11:05:00,28.45,28.97,28.37,28.85,158552.0,28.45,28.97,28.37,28.85,158552.0
2022-02-24 11:10:00,28.89,29.05,28.84,28.9,67608.0,28.89,29.05,28.84,28.9,67608.0
2022-02-24 11:15:00,28.91,29.17,28.86,29.08,71632.0,28.91,29.17,28.86,29.08,71632.0
2022-02-24 11:20:00,29.07,29.11,28.88,28.88,46396.0,29.07,29.11,28.88,28.88,46396.0
2022-02-24 11:25:00,28.89,29.03,28.83,28.86,40132.0,28.89,29.03,28.83,28.86,40132.0
2022-02-24 11:30:00,28.89,29.11,28.8,28.95,33048.0,28.89,29.11,28.8,28.95,33048.0
2022-02-24 11:35:00,28.99,29.06,28.81,28.89,30324.0,28.99,29.06,28.81,28.89,30324.0
2022-02-24 11:40:00,28.95,29.11,28.69,28.82,47840.0,28.95,29.11,28.69,28.82,47840.0
2022-02-24 11:45:00,28.85,28.98,28.75,28.98,26008.0,28.85,28.98,28.75,28.98,26008.0
2022-02-24 11:50:00,28.99,29.18,28.97,29.16,44936.0,28.99,29.18,28.97,29.16,44936.0
2022-02-24 11:55:00,29.06,29.21,29.06,29.19,42180.0,29.06,29.21,29.06,29.19,42180.0
2022-02-24 12:00:00,29.18,29.28,29.18,29.19,42436.0,29.18,29.28,29.18,29.19,42436.0
2022-02-24 12:05:00,29.23,29.39,29.2,29.2,65708.0,29.23,29.39,29.2,29.2,65708.0
2022-02-24 12:10:00,29.16,29.26,28.97,29.0,43620.0,29.16,29.26,28.97,29.0,43620.0
2022-02-24 12:15:00,28.97,29.1,28.95,29.1,13820.0,28.97,29.1,28.95,29.1,13820.0
2022-02-24 12:20:00,29.08,29.08,28.86,28.99,51648.0,29.08,29.08,28.86,28.99,51648.0
2022-02-24 12:25:00,28.94,29.16,28.93,29.16,16860.0,28.94,29.16,28.93,29.16,16860.0
2022-02-24 12:30:00,29.14,29.22,29.09,29.21,43388.0,29.14,29.22,29.09,29.21,43388.0
2022-02-24 12:35:00,29.2,29.42,29.17,29.41,48912.0,29.2,29.42,29.17,29.41,48912.0
2022-02-24 12:40:00,29.39,29.43,29.33,29.38,35132.0,29.39,29.43,29.33,29.38,35132.0
2022-02-24 12:45:00,29.33,29.39,29.21,29.25,45396.0,29.33,29.39,29.21,29.25,45396.0
2022-02-24 12:50:00,29.27,29.27,29.0,29.1,120992.0,29.27,29.27,29.0,29.1,120992.0
2022-02-24 12:55:00,29.08,29.22,29.04,29.14,13772.0,29.08,29.22,29.04,29.14,13772.0
2022-02-24 13:00:00,29.17,29.38,29.17,29.38,28680.0,29.17,29.38,29.17,29.38,28680.0
2022-02-24 13:05:00,29.39,29.61,29.39,29.61,55752.0,29.39,29.61,29.39,29.61,55752.0
2022-02-24 13:10:00,29.58,29.64,29.54,29.57,41712.0,29.58,29.64,29.54,29.57,41712.0
2022-02-24 13:15:00,29.58,29.74,29.5,29.66,52788.0,29.58,29.74,29.5,29.66,52788.0
2022-02-24 13:20:00,29.63,29.69,29.56,29.58,15132.0,29.63,29.69,29.56,29.58,15132.0
2022-02-24 13:25:00,29.58,29.65,29.52,29.52,25608.0,29.58,29.65,29.52,29.52,25608.0
2022-02-24 13:30:00,29.6,29.82,29.58,29.81,41436.0,29.6,29.82,29.58,29.81,41436.0
2022-02-24 13:35:00,29.8,30.11,29.8,29.96,83984.0,29.8,30.11,29.8,29.96,83984.0
2022-02-24 13:40:00,29.96,30.08,29.88,30.0,53436.0,29.96,30.08,29.88,30.0,53436.0
2022-02-24 13:45:00,30.0,30.35,29.81,30.35,61112.0,30.0,30.35,29.81,30.35,61112.0
2022-02-24 13:50:00,30.34,30.38,30.14,30.23,41780.0,30.34,30.38,30.14,30.23,41780.0
2022-02-24 13:55:00,30.14,30.22,29.89,29.89,72724.0,30.14,30.22,29.89,29.89,72724.0
2022-02-24 14:00:00,29.97,29.97,29.78,29.87,38976.0,29.97,29.97,29.78,29.87,38976.0
2022-02-24 14:05:00,29.95,30.06,29.85,29.94,45680.0,29.95,30.06,29.85,29.94,45680.0
2022-02-24 14:10:00,29.89,30.31,29.89,30.29,133168.0,29.89,30.31,29.89,30.29,133168.0
2022-02-24 14:15:00,30.36,30.38,30.28,30.36,31584.0,30.36,30.38,30.28,30.36,31584.0
2022-02-24 14:20:00,30.37,30.42,30.14,30.14,40316.0,30.37,30.42,30.14,30.14,40316.0
2022-02-24 14:25:00,30.23,30.41,30.23,30.33,28212.0,30.23,30.41,30.23,30.33,28212.0
2022-02-24 14:30:00,30.44,30.72,30.44,30.7,104776.0,30.44,30.72,30.44,30.7,104776.0
2022-02-24 14:35:00,30.7,30.83,30.6,30.78,144532.0,30.7,30.83,30.6,30.78,144532.0
2022-02-24 14:40:00,30.75,30.75,30.5,30.56,55976.0,30.75,30.75,30.5,30.56,55976.0
2022-02-24 14:45:00,30.61,30.68,30.52,30.61,22252.0,30.61,30.68,30.52,30.61,22252.0
2022-02-24 14:50:00,30.6,30.7,30.45,30.7,34592.0,30.6,30.7,30.45,30.7,34592.0
2022-02-24 14:55:00,30.57,30.57,30.41,30.56,21516.0,30.57,30.57,30.41,30.56,21516.0
2022-02-24 15:00:00,30.55,30.72,30.45,30.65,72480.0,30.55,30.72,30.45,30.65,72480.0
2022-02-24 15:05:00,30.62,30.7,30.56,30.67,45612.0,30.62,30.7,30.56,30.67,45612.0
2022-02-24 15:10:00,30.64,30.7,30.5,30.69,44312.0,30.64,30.7,30.5,30.69,44312.0
2022-02-24 15:15:00,30.62,30.73,30.56,30.72,27284.0,30.62,30.73,30.56,30.72,27284.0
2022-02-24 15:20:00,30.7,30.75,30.67,30.73,18224.0,30.7,30.75,30.67,30.73,18224.0
2022-02-24 15:25:00,30.74,30.83,30.7,30.83,36388.0,30.74,30.83,30.7,30.83,36388.0
2022-02-24 15:30:00,30.85,31.13,30.81,31.08,173940.0,30.85,31.13,30.81,31.08,173940.0
2022-02-24 15:35:00,31.05,31.37,31.05,31.37,152940.0,31.05,31.37,31.05,31.37,152940.0
2022-02-24 15:40:00,31.38,31.43,31.1,31.11,149940.0,31.38,31.43,31.1,31.11,149940.0
2022-02-24 15:45:00,31.15,31.26,30.88,30.89,118256.0,31.15,31.26,30.88,30.89,118256.0
2022-02-24 15:50:00,30.92,31.21,30.92,31.18,95340.0,30.92,31.21,30.92,31.18,95340.0
2022-02-24 15:55:00,31.15,31.15,31.01,31.14,188260.0,31.15,31.15,31.01,31.14,188260.0
2022-02-25 09:30:00,30.89,31.22,30.52,30.86,129100.0,30.89,31.22,30.52,30.86,129100.0
2022-02-25 09:35:00,30.92,31.24,30.68,30.68,95852.0,30.92,31.24,30.68,30.68,95852.0
2022-02-25 09:40:00,30.67,30.87,30.36,30.43,107064.0,30.67,30.87,30.36,30.43,107064.0
2022-02-25 09:45:00,30.5,30.67,30.36,30.58,42056.0,30.5,30.67,30.36,30.58,42056.0
2022-02-25 09:50:00,30.58,30.71,30.04,30.3,74236.0,30.58,30.71,30.04,30.3,74236.0
2022-02-25 09:55:00,30.25,30.39,29.84,29.84,118508.0,30.25,30.39,29.84,29.84,118508.0
2022-02-25 10:00:00,29.84,30.0,29.78,29.83,79064.0,29.84,30.0,29.78,29.83,79064.0
2022-02-25 10:05:00,29.82,30.25,29.76,30.2,68220.0,29.82,30.25,29.76,30.2,68220.0
2022-02-25 10:10:00,30.23,30.28,29.91,30.06,68532.0,30.23,30.28,29.91,30.06,68532.0
2022-02-25 10:15:00,30.0,30.18,29.98,30.16,37996.0,30.0,30.18,29.98,30.16,37996.0
2022-02-25 10:20:00,30.12,30.5,30.12,30.44,42884.0,30.12,30.5,30.12,30.44,42884.0
2022-02-25 10:25:00,30.43,30.47,30.23,30.37,19280.0,30.43,30.47,30.23,30.37,19280.0
2022-02-25 10:30:00,30.34,30.46,30.03,30.1,91260.0,30.34,30.46,30.03,30.1,91260.0
2022-02-25 10:35:00,30.16,30.21,30.04,30.13,20528.0,30.16,30.21,30.04,30.13,20528.0
2022-02-25 10:40:00,30.13,30.36,30.13,30.33,33808.0,30.13,30.36,30.13,30.33,33808.0
2022-02-25 10:45:00,30.33,30.78,30.32,30.56,80612.0,30.33,30.78,30.32,30.56,80612.0
2022-02-25 10:50:00,30.55,30.57,30.38,30.4,60760.0,30.55,30.57,30.38,30.4,60760.0
2022-02-25 10:55:00,30.38,30.4,30.09,30.1,150532.0,30.38,30.4,30.09,30.1,150532.0
2022-02-25 11:00:00,30.1,30.23,29.91,30.13,47120.0,30.1,30.23,29.91,30.13,47120.0
2022-02-25 11:05:00,30.11,30.17,29.99,30.02,47784.0,30.11,30.17,29.99,30.02,47784.0
2022-02-25 11:10:00,30.0,30.13,29.97,30.11,29292.0,30.0,30.13,29.97,30.11,29292.0
2022-02-25 11:15:00,30.12,30.17,29.9,30.13,28212.0,30.12,30.17,29.9,30.13,28212.0
2022-02-25 11:20:00,30.18,30.19,30.03,30.08,24692.0,30.18,30.19,30.03,30.08,24692.0
2022-02-25 11:25:00,30.11,30.12,29.78,29.99,179456.0,30.11,30.12,29.78,29.99,179456.0
2022-02-25 11:30:00,30.0,30.02,29.75,29.75,32220.0,30.0,30.02,29.75,29.75,32220.0
2022-02-25 11:35:00,29.75,29.83,29.61,29.64,41356.0,29.75,29.83,29.61,29.64,41356.0
2022-02-25 11:40:00,29.7,29.96,29.66,29.92,59904.0,29.7,29.96,29.66,29.92,59904.0
2022-02-25 11:45:00,29.92,30.24,29.92,30.13,117792.0,29.92,30.24,29.92,30.13,117792.0
2022-02-25 11:50:00,30.11,30.31,30.08,30.19,49636.0,30.11,30.31,30.08,30.19,49636.0
2022-02-25 11:55:00,30.23,30.34,30.16,30.2,35080.0,30.23,30.34,30.16,30.2,35080.0
2022-02-25 12:00:00,30.16,30.23,30.07,30.11,31608.0,30.16,30.23,30.07,30.11,31608.0
2022-02-25 12:05:00,30.04,30.06,29.96,30.01,27028.0,30.04,30.06,29.96,30.01,27028.0
2022-02-25 12:10:00,29.96,30.03,29.6,29.62,109116.0,29.96,30.03,29.6,29.62,109116.0
2022-02-25 12:15:00,29.66,30.02,29.64,30.02,34432.0,29.66,30.02,29.64,30.02,34432.0
2022-02-25 12:20:00,30.0,30.04,29.77,29.79,15256.0,30.0,30.04,29.77,29.79,15256.0
2022-02-25 12:25:00,29.75,29.82,29.71,29.79,61220.0,29.75,29.82,29.71,29.79,61220.0
2022-02-25 12:30:00,29.78,29.88,29.73,29.86,31016.0,29.78,29.88,29.73,29.86,31016.0
2022-02-25 12:35:00,29.86,29.88,29.73,29.79,15244.0,29.86,29.88,29.73,29.79,15244.0
2022-02-25 12:40:00,29.8,29.85,29.67,29.73,31340.0,29.8,29.85,29.67,29.73,31340.0
2022-02-25 12:45:00,29.72,29.76,29.57,29.57,89800.0,29.72,29.76,29.57,29.57,89800.0
2022-02-25 12:50:00,29.54,29.59,29.4,29.43,104608.0,29.54,29.59,29.4,29.43,104608.0
2022-02-25 12:55:00,29.44,29.55,29.44,29.54,28792.0,29.44,29.55,29.44,29.54,28792.0
2022-02-25 13:00:00,29.5,29.6,29.45,29.5,27324.0,29.5,29.6,29.45,29.5,27324.0
2022-02-25 13:05:00,29.57,29.66,29.5,29.53,32528.0,29.57,29.66,29.5,29.53,32528.0
2022-02-25 13:10:00,29.5,29.56,29.41,29.53,22144.0,29.5,29.56,29.41,29.53,22144.0
2022-02-25 13:15:00,29.52,29.61,29.45,29.52,45772.0,29.52,29.61,29.45,29.52,45772.0
2022-02-25 13:20:00,29.51,29.57,29.44,29.53,27408.0,29.51,29.57,29.44,29.53,27408.0
2022-02-25 13:25:00,29.57,29.62,29.5,29.58,25412.0,29.57,29.62,29.5,29.58,25412.0
2022-02-25 13:30:00,29.56,29.61,29.53,29.53,19928.0,29.56,29.61,29.53,29.53,19928.0
2022-02-25 13:35:00,29.51,29.51,29.29,29.44,50372.0,29.51,29.51,29.29,29.44,50372.0
2022-02-25 13:40:00,29.4,29.53,29.4,29.5,11088.0,29.4,29.53,29.4,29.5,11088.0
2022-02-25 13:45:00,29.5,29.52,29.3,29.37,41980.0,29.5,29.52,29.3,29.37,41980.0
2022-02-25 13:50:00,29.35,29.4,29.32,29.32,26580.0,29.35,29.4,29.32,29.32,26580.0
2022-02-25 13:55:00,29.32,29.4,29.23,29.34,43512.0,29.32,29.4,29.23,29.34,43512.0
2022-02-25 14:00:00,29.29,29.5,29.27,29.47,31776.0,29.29,29.5,29.27,29.47,31776.0
2022-02-25 14:05:00,29.43,29.43,29.15,29.31,52948.0,29.43,29.43,29.15,29.31,52948.0
2022-02-25 14:10:00,29.27,29.27,29.12,29.15,23736.0,29.27,29.27,29.12,29.15,23736.0
2022-02-25 14:15:00,29.2,29.31,29.17,29.25,38176.0,29.2,29.31,29.17,29.25,38176.0
2022-02-25 14:20:00,29.28,29.38,29.27,29.34,15476.0,29.28,29.38,29.27,29.34,15476.0
2022-02-25 14:25:00,29.31,29.41,29.3,29.33,9760.0,29.31,29.41,29.3,29.33,9760.0
2022-02-25 14:30:00,29.33,29.35,29.15,29.17,21316.0,29.33,29.35,29.15,29.17,21316.0
2022-02-25 14:35:00,29.19,29.36,29.19,29.35,15300.0,29.19,29.36,29.19,29.35,15300.0
2022-02-25 14:40:00,29.38,29.42,29.28,29.29,32340.0,29.38,29.42,29.28,29.29,32340.0
2022-02-25 14:45:00,29.3,29.38,29.25,29.36,33132.0,29.3,29.38,29.25,29.36,33132.0
2022-02-25 14:50:00,29.31,29.35,29.25,29.33,24784.0,29.31,29.35,29.25,29.33,24784.0
2022-02-25 14:55:00,29.33,29.55,29.33,29.54,32124.0,29.33,29.55,29.33,29.54,32124.0
2022-02-25 15:00:00,29.54,29.59,29.44,29.53,45108.0,29.54,29.59,29.44,29.53,45108.0
2022-02-25 15:05:00,29.5,29.56,29.47,29.54,18924.0,29.5,29.56,29.47,29.54,18924.0
2022-02-25 15:10:00,29.58,29.69,29.54,29.68,36296.0,29.58,29.69,29.54,29.68,36296.0
2022-02-25 15:15:00,29.7,29.84,29.63,29.8,47860.0,29.7,29.84,29.63,29.8,47860.0
2022-02-25 15:20:00,29.81,29.92,29.76,29.9,64328.0,29.81,29.92,29.76,29.9,64328.0
2022-02-25 15:25:00,29.88,29.9,29.81,29.84,31424.0,29.88,29.9,29.81,29.84,31424.0
2022-02-25 15:30:00,29.88,30.11,29.88,29.92,157268.0,29.88,30.11,29.88,29.92,157268.0
2022-02-25 15:35:00,29.94,29.97,29.54,29.64,104960.0,29.94,29.97,29.54,29.64,104960.0
2022-02-25 15:40:00,29.69,29.72,29.55,29.7,38756.0,29.69,29.72,29.55,29.7,38756.0
2022-02-25 15:45:00,29.67,29.75,29.64,29.66,26120.0,29.67,29.75,29.64,29.66,26120.0
2022-02-25 15:50:00,29.7,29.79,29.68,29.72,63840.0,29.7,29.79,29.68,29.72,63840.0
2022-02-25 15:55:00,29.71,29.75,29.55,29.64,256564.0,29.71,29.75,29.55,29.64,256564.0
2022-02-28 09:30:00,30.25,30.28,29.75,29.84,217624.0,30.25,30.28,29.75,29.84,217624.0
2022-02-28 09:35:00,29.92,29.96,29.38,29.43,105488.0,29.92,29.96,29.38,29.43,105488.0
2022-02-28 09:40:00,29.47,29.7,29.35,29.38,62132.0,29.47,29.7,29.35,29.38,62132.0
2022-02-28 09:45:00,29.38,29.75,29.22,29.5,65444.0,29.38,29.75,29.22,29.5,65444.0
2022-02-28 09:50:00,29.56,29.56,29.27,29.51,29112.0,29.56,29.56,29.27,29.51,29112.0
2022-02-28 09:55:00,29.47,29.73,29.45,29.73,112288.0,29.47,29.73,29.45,29.73,112288.0
2022-02-28 10:00:00,29.83,29.98,29.75,29.86,83616.0,29.83,29.98,29.75,29.86,83616.0
2022-02-28 10:05:00,29.89,30.18,29.8,29.93,68372.0,29.89,30.18,29.8,29.93,68372.0
2022-02-28 10:10:00,29.99,30.08,29.76,30.02,61672.0,29.99,30.08,29.76,30.02,61672.0
2022-02-28 10:15:00,30.13,30.31,30.09,30.14,80736.0,30.13,30.31,30.09,30.14,80736.0
2022-02-28 10:20:00,30.18,30.36,30.18,30.3,50376.0,30.18,30.36,30.18,30.3,50376.0
2022-02-28 10:25:00,30.27,31.05,30.27,31.01,285592.0,30.27,31.05,30.27,31.01,285592.0
2022-02-28 10:30:00,31.0,31.2,30.79,30.79,79116.0,31.0,31.2,30.79,30.79,79116.0
2022-02-28 10:35:00,30.89,31.35,30.86,31.3,111964.0,30.89,31.35,30.86,31.3,111964.0
2022-02-28 10:40:00,31.25,31.3,31.01,31.07,76068.0,31.25,31.3,31.01,31.07,76068.0
2022-02-28 10:45:00,31.05,31.18,30.78,30.87,89780.0,31.05,31.18,30.78,30.87,89780.0
2022-02-28 10:50:00,30.81,31.19,30.78,31.19,48204.0,30.81,31.19,30.78,31.19,48204.0
2022-02-28 10:55:00,31.19,31.22,31.03,31.08,41304.0,31.19,31.22,31.03,31.08,41304.0
2022-02-28 11:00:00,31.17,31.18,30.9,31.13,37948.0,31.17,31.18,30.9,31.13,37948.0
2022-02-28 11:05:00,31.14,31.28,31.0,31.07,68244.0,31.14,31.28,31.0,31.07,68244.0
2022-02-28 11:10:00,31.1,31.23,31.03,31.12,29568.0,31.1,31.23,31.03,31.12,29568.0
2022-02-28 11:15:00,31.18,31.33,31.14,31.26,57472.0,31.18,31.33,31.14,31.26,57472.0
2022-02-28 11:20:00,31.25,31.46,31.19,31.46,78028.0,31.25,31.46,31.19,31.46,78028.0
2022-02-28 11:25:00,31.46,31.56,31.4,31.5,58040.0,31.46,31.56,31.4,31.5,58040.0
2022-02-28 11:30:00,31.48,31.57,31.44,31.46,39568.0,31.48,31.57,31.44,31.46,39568.0
2022-02-28 11:35:00,31.45,31.51,31.38,31.42,58748.0,31.45,31.51,31.38,31.42,58748.0
2022-02-28 11:40:00,31.39,31.53,31.39,31.42,26144.0,31.39,31.53,31.39,31.42,26144.0
2022-02-28 11:45:00,31.42,31.47,31.1,31.1,77336.0,31.42,31.47,31.1,31.1,77336.0
2022-02-28 11:50:00,31.15,31.2,31.1,31.17,57168.0,31.15,31.2,31.1,31.17,57168.0
2022-02-28 11:55:00,31.14,31.18,31.03,31.05,57960.0,31.14,31.18,31.03,31.05,57960.0
2022-02-28 12:00:00,31.02,31.02,30.75,30.81,51428.0,31.02,31.02,30.75,30.81,51428.0
2022-02-28 12:05:00,30.8,30.8,30.45,30.45,67720.0,30.8,30.8,30.45,30.45,67720.0
2022-02-28 12:10:00,30.5,30.55,30.37,30.4,37032.0,30.5,30.55,30.37,30.4,37032.0
2022-02-28 12:15:00,30.48,30.64,30.41,30.64,50680.0,30.48,30.64,30.41,30.64,50680.0
2022-02-28 12:20:00,30.6,30.64,30.33,30.38,53156.0,30.6,30.64,30.33,30.38,53156.0
2022-02-28 12:25:00,30.39,30.47,30.36,30.46,13544.0,30.39,30.47,30.36,30.46,13544.0
2022-02-28 12:30:00,30.48,30.58,30.44,30.48,15668.0,30.48,30.58,30.44,30.48,15668.0
2022-02-28 12:35:00,30.57,30.58,30.43,30.48,60308.0,30.57,30.58,30.43,30.48,60308.0
2022-02-28 12:40:00,30.48,30.53,30.13,30.19,144476.0,30.48,30.53,30.13,30.19,144476.0
2022-02-28 12:45:00,30.17,30.31,29.87,30.31,133460.0,30.17,30.31,29.87,30.31,133460.0
2022-02-28 12:50:00,30.33,30.34,30.14,30.14,16192.0,30.33,30.34,30.14,30.14,16192.0
2022-02-28 12:55:00,30.15,30.25,30.15,30.25,9072.0,30.15,30.25,30.15,30.25,9072.0
2022-02-28 13:00:00,30.24,30.39,30.24,30.36,13072.0,30.24,30.39,30.24,30.36,13072.0
2022-02-28 13:05:00,30.35,30.47,30.29,30.47,21476.0,30.35,30.47,30.29,30.47,21476.0
2022-02-28 13:10:00,30.44,30.45,30.38,30.44,15864.0,30.44,30.45,30.38,30.44,15864.0
2022-02-28 13:15:00,30.4,30.4,30.13,30.2,19532.0,30.4,30.4,30.13,30.2,19532.0
2022-02-28 13:20:00,30.16,30.17,30.1,30.17,14748.0,30.16,30.17,30.1,30.17,14748.0
2022-02-28 13:25:00,30.19,30.4,30.16,30.4,14804.0,30.19,30.4,30.16,30.4,14804.0
2022-02-28 13:30:00,30.41,30.52,30.3,30.35,30992.0,30.41,30.52,30.3,30.35,30992.0
2022-02-28 13:35:00,30.47,30.57,30.43,30.43,34576.0,30.47,30.57,30.43,30.43,34576.0
2022-02-28 13:40:00,30.47,30.5,30.36,30.36,7296.0,30.47,30.5,30.36,30.36,7296.0
2022-02-28 13:45:00,30.33,30.5,30.33,30.46,11036.0,30.33,30.5,30.33,30.46,11036.0
2022-02-28 13:50:00,30.51,30.64,30.48,30.5,17800.0,30.51,30.64,30.48,30.5,17800.0
2022-02-28 13:55:00,30.56,30.59,30.45,30.48,7920.0,30.56,30.59,30.45,30.48,7920.0
2022-02-28 14:00:00,30.4,30.43,30.08,30.11,20016.0,30.4,30.43,30.08,30.11,20016.0
2022-02-28 14:05:00,30.09,30.13,29.9,29.92,45300.0,30.09,30.13,29.9,29.92,45300.0
2022-02-28 14:10:00,29.93,30.07,29.93,30.03,11068.0,29.93,30.07,29.93,30.03,11068.0
2022-02-28 14:15:00,30.06,30.15,29.97,30.15,12960.0,30.06,30.15,29.97,30.15,12960.0
2022-02-28 14:20:00,30.1,30.11,30.05,30.05,16612.0,30.1,30.11,30.05,30.05,16612.0
2022-02-28 14:25:00,30.09,30.17,30.01,30.08,10192.0,30.09,30.17,30.01,30.08,10192.0
2022-02-28 14:30:00,30.03,30.12,30.0,30.09,9244.0,30.03,30.12,30.0,30.09,9244.0
2022-02-28 14:35:00,30.05,30.12,29.98,29.98,32660.0,30.05,30.12,29.98,29.98,32660.0
2022-02-28 14:40:00,29.97,30.19,29.97,30.19,53064.0,29.97,30.19,29.97,30.19,53064.0
2022-02-28 14:45:00,30.18,30.2,30.09,30.14,10396.0,30.18,30.2,30.09,30.14,10396.0
2022-02-28 14:50:00,30.16,30.17,30.1,30.14,8348.0,30.16,30.17,30.1,30.14,8348.0
2022-02-28 14:55:00,30.14,30.29,30.14,30.25,11664.0,30.14,30.29,30.14,30.25,11664.0
2022-02-28 15:00:00,30.24,30.24,30.11,30.13,14860.0,30.24,30.24,30.11,30.13,14860.0
2022-02-28 15:05:00,30.09,30.11,29.93,30.05,36092.0,30.09,30.11,29.93,30.05,36092.0
2022-02-28 15:10:00,30.05,30.05,29.86,29.99,33288.0,30.05,30.05,29.86,29.99,33288.0
2022-02-28 15:15:00,29.98,30.18,29.92,30.11,30828.0,29.98,30.18,29.92,30.11,30828.0
2022-02-28 15:20:00,30.14,30.26,30.14,30.25,18408.0,30.14,30.26,30.14,30.25,18408.0
2022-02-28 15:25:00,30.26,30.38,30.21,30.32,19684.0,30.26,30.38,30.21,30.32,19684.0
2022-02-28 15:30:00,30.27,30.44,30.22,30.39,30268.0,30.27,30.44,30.22,30.39,30268.0
2022-02-28 15:35:00,30.35,30.36,30.25,30.29,20492.0,30.35,30.36,30.25,30.29,20492.0
2022-02-28 15:40:00,30.34,30.55,30.29,30.54,43392.0,30.34,30.55,30.29,30.54,43392.0
2022-02-28 15:45:00,30.64,30.75,30.59,30.7,55020.0,30.64,30.75,30.59,30.7,55020.0
2022-02-28 15:50:00,30.8,30.93,30.72,30.89,122784.0,30.8,30.93,30.72,30.89,122784.0
2022-02-28 15:55:00,30.88,30.88,30.75,30.84,233272.0,30.88,30.88,30.75,30.84,233272.0
2022-03-01 09:30:00,30.55,31.45,30.55,31.45,153116.0,30.55,31.45,30.55,31.45,153116.0
2022-03-01 09:35:00,31.45,31.45,30.79,30.85,89292.0,31.45,31.45,30.79,30.85,89292.0
2022-03-01 09:40:00,30.85,30.87,30.68,30.86,44852.0,30.85,30.87,30.68,30.86,44852.0
2022-03-01 09:45:00,30.85,31.02,30.58,30.82,71908.0,30.85,31.02,30.58,30.82,71908.0
2022-03-01 09:50:00,30.81,31.02,30.64,30.9,23728.0,30.81,31.02,30.64,30.9,23728.0
2022-03-01 09:55:00,30.96,31.2,30.9,31.11,43320.0,30.96,31.2,30.9,31.11,43320.0
2022-03-01 10:00:00,31.18,31.25,30.85,30.98,55100.0,31.18,31.25,30.85,30.98,55100.0
2022-03-01 10:05:00,30.93,31.11,30.93,30.97,30472.0,30.93,31.11,30.93,30.97,30472.0
2022-03-01 10:10:00,31.03,31.15,30.85,31.15,34516.0,31.03,31.15,30.85,31.15,34516.0
2022-03-01 10:15:00,31.22,31.33,31.11,31.3,62924.0,31.22,31.33,31.11,31.3,62924.0
2022-03-01 10:20:00,31.29,31.39,31.25,31.37,50080.0,31.29,31.39,31.25,31.37,50080.0
2022-03-01 10:25:00,31.35,31.46,31.23,31.35,40876.0,31.35,31.46,31.23,31.35,40876.0
2022-03-01 10:30:00,31.44,31.47,31.13,31.13,40776.0,31.44,31.47,31.13,31.13,40776.0
2022-03-01 10:35:00,31.2,31.35,31.13,31.21,27772.0,31.2,31.35,31.13,31.21,27772.0
2022-03-01 10:40:00,31.25,31.25,30.87,30.96,32912.0,31.25,31.25,30.87,30.96,32912.0
2022-03-01 10:45:00,30.86,31.12,30.86,31.0,41108.0,30.86,31.12,30.86,31.0,41108.0
2022-03-01 10:50:00,31.03,31.12,30.96,31.09,20024.0,31.03,31.12,30.96,31.09,20024.0
2022-03-01 10:55:00,31.05,31.05,30.9,31.03,16516.0,31.05,31.05,30.9,31.03,16516.0
2022-03-01 11:00:00,30.99,31.18,30.87,31.17,35712.0,30.99,31.18,30.87,31.17,35712.0
2022-03-01 11:05:00,31.16,31.25,31.12,31.13,26188.0,31.16,31.25,31.12,31.13,26188.0
2022-03-01 11:10:00,31.13,31.13,31.05,31.11,28656.0,31.13,31.13,31.05,31.11,28656.0
2022-03-01 11:15:00,31.15,31.2,31.03,31.04,35956.0,31.15,31.2,31.03,31.04,35956.0
2022-03-01 11:20:00,31.01,31.13,31.0,31.05,18596.0,31.01,31.13,31.0,31.05,18596.0
2022-03-01 11:25:00,31.09,31.09,30.88,30.88,20456.0,31.09,31.09,30.88,30.88,20456.0
2022-03-01 11:30:00,30.88,30.88,30.53,30.6,43940.0,30.88,30.88,30.53,30.6,43940.0
2022-03-01 11:35:00,30.57,30.65,30.5,30.65,32176.0,30.57,30.65,30.5,30.65,32176.0
2022-03-01 11:40:00,30.64,30.72,30.56,30.66,19556.0,30.64,30.72,30.56,30.66,19556.0
2022-03-01 11:45:00,30.65,30.73,30.57,30.69,30652.0,30.65,30.73,30.57,30.69,30652.0
2022-03-01 11:50:00,30.73,30.73,30.54,30.57,23108.0,30.73,30.73,30.54,30.57,23108.0
2022-03-01 11:55:00,30.54,30.54,30.4,30.4,17636.0,30.54,30.54,30.4,30.4,17636.0
2022-03-01 12:00:00,30.41,30.45,30.21,30.25,28472.0,30.41,30.45,30.21,30.25,28472.0
2022-03-01 12:05:00,30.25,30.35,30.2,30.28,17856.0,30.25,30.35,30.2,30.28,17856.0
2022-03-01 12:10:00,30.28,30.33,30.13,30.33,47348.0,30.28,30.33,30.13,30.33,47348.0
2022-03-01 12:15:00,30.31,30.49,30.24,30.42,42628.0,30.31,30.49,30.24,30.42,42628.0
2022-03-01 12:20:00,30.48,30.55,30.42,30.46,32432.0,30.48,30.55,30.42,30.46,32432.0
2022-03-01 12:25:00,30.46,30.57,30.39,30.47,54744.0,30.46,30.57,30.39,30.47,54744.0
2022-03-01 12:30:00,30.46,30.5,30.34,30.38,43216.0,30.46,30.5,30.34,30.38,43216.0
2022-03-01 12:35:00,30.44,30.49,30.38,30.44,43216.0,30.44,30.49,30.38,30.44,43216.0
2022-03-01 12:40:00,30.45,30.56,30.42,30.56,14148.0,30.45,30.56,30.42,30.56,14148.0
2022-03-01 12:45:00,30.53,30.7,30.5,30.64,20264.0,30.53,30.7,30.5,30.64,20264.0
2022-03-01 12:50:00,30.71,30.71,30.6,30.62,14160.0,30.71,30.71,30.6,30.62,14160.0
2022-03-01 12:55:00,30.67,30.78,30.66,30.78,11756.0,30.67,30.78,30.66,30.78,11756.0
2022-03-01 13:00:00,30.77,30.88,30.66,30.71,18444.0,30.77,30.88,30.66,30.71,18444.0
2022-03-01 13:05:00,30.68,30.68,30.56,30.61,13328.0,30.68,30.68,30.56,30.61,13328.0
2022-03-01 13:10:00,30.61,30.62,30.51,30.51,12108.0,30.61,30.62,30.51,30.51,12108.0
2022-03-01 13:15:00,30.49,30.55,30.46,30.5,19252.0,30.49,30.55,30.46,30.5,19252.0
2022-03-01 13:20:00,30.52,30.7,30.52,30.65,19028.0,30.52,30.7,30.52,30.65,19028.0
2022-03-01 13:25:00,30.59,30.61,30.5,30.56,9020.0,30.59,30.61,30.5,30.56,9020.0
2022-03-01 13:30:00,30.57,30.59,30.46,30.56,12780.0,30.57,30.59,30.46,30.56,12780.0
2022-03-01 13:35:00,30.5,30.64,30.47,30.56,17336.0,30.5,30.64,30.47,30.56,17336.0
2022-03-01 13:40:00,30.61,30.61,30.46,30.53,21124.0,30.61,30.61,30.46,30.53,21124.0
2022-03-01 13:45:00,30.55,30.56,30.25,30.28,70988.0,30.55,30.56,30.25,30.28,70988.0
2022-03-01 13:50:00,30.26,30.37,30.25,30.36,15808.0,30.26,30.37,30.25,30.36,15808.0
2022-03-01 13:55:00,30.32,30.39,30.3,30.3,12584.0,30.32,30.39,30.3,30.3,12584.0
2022-03-01 14:00:00,30.32,30.34,30.25,30.34,18708.0,30.32,30.34,30.25,30.34,18708.0
2022-03-01 14:05:00,30.32,30.32,30.22,30.25,6912.0,30.32,30.32,30.22,30.25,6912.0
2022-03-01 14:10:00,30.25,30.29,30.13,30.18,18400.0,30.25,30.29,30.13,30.18,18400.0
2022-03-01 14:15:00,30.18,30.42,30.15,30.41,23212.0,30.18,30.42,30.15,30.41,23212.0
2022-03-01 14:20:00,30.47,30.51,30.33,30.47,32456.0,30.47,30.51,30.33,30.47,32456.0
2022-03-01 14:25:00,30.47,30.5,30.35,30.42,27256.0,30.47,30.5,30.35,30.42,27256.0
2022-03-01 14:30:00,30.41,30.42,30.25,30.29,23004.0,30.41,30.42,30.25,30.29,23004.0
2022-03-01 14:35:00,30.3,30.46,30.3,30.45,15856.0,30.3,30.46,30.3,30.45,15856.0
2022-03-01 14:40:00,30.45,30.52,30.41,30.51,23352.0,30.45,30.52,30.41,30.51,23352.0
2022-03-01 14:45:00,30.52,30.52,30.26,30.26,37300.0,30.52,30.52,30.26,30.26,37300.0
2022-03-01 14:50:00,30.29,30.29,30.16,30.18,17840.0,30.29,30.29,30.16,30.18,17840.0
2022-03-01 14:55:00,30.19,30.19,30.03,30.11,26400.0,30.19,30.19,30.03,30.11,26400.0
2022-03-01 15:00:00,30.15,30.3,30.14,30.3,12688.0,30.15,30.3,30.14,30.3,12688.0
2022-03-01 15:05:00,30.34,30.47,30.34,30.41,24932.0,30.34,30.47,30.34,30.41,24932.0
2022-03-01 15:10:00,30.41,30.41,30.25,30.25,11652.0,30.41,30.41,30.25,30.25,11652.0
2022-03-01 15:15:00,30.25,30.25,30.09,30.11,9608.0,30.25,30.25,30.09,30.11,9608.0
2022-03-01 15:20:00,30.1,30.15,30.03,30.15,20552.0,30.1,30.15,30.03,30.15,20552.0
2022-03-01 15:25:00,30.08,30.14,30.07,30.1,15404.0,30.08,30.14,30.07,30.1,15404.0
2022-03-01 15:30:00,30.04,30.09,29.96,30.0,58240.0,30.04,30.09,29.96,30.0,58240.0
2022-03-01 15:35:00,30.0,30.06,29.77,29.9,37984.0,30.0,30.06,29.77,29.9,37984.0
2022-03-01 15:40:00,29.87,29.87,29.7,29.71,50756.0,29.87,29.87,29.7,29.71,50756.0
2022-03-01 15:45:00,29.7,29.72,29.59,29.63,42612.0,29.7,29.72,29.59,29.63,42612.0
2022-03-01 15:50:00,29.64,29.83,29.59,29.76,66916.0,29.64,29.83,29.59,29.76,66916.0
2022-03-01 15:55:00,29.73,29.87,29.69,29.76,148820.0,29.73,29.87,29.69,29.76,148820.0
2022-03-02 09:30:00,29.88,30.11,29.7,29.87,123380.0,29.88,30.11,29.7,29.87,123380.0
2022-03-02 09:35:00,29.88,30.25,29.76,30.16,73576.0,29.88,30.25,29.76,30.16,73576.0
2022-03-02 09:40:00,30.0,30.25,29.88,30.07,32548.0,30.0,30.25,29.88,30.07,32548.0
2022-03-02 09:45:00,30.09,30.45,30.02,30.41,82540.0,30.09,30.45,30.02,30.41,82540.0
2022-03-02 09:50:00,30.36,30.36,30.09,30.22,36140.0,30.36,30.36,30.09,30.22,36140.0
2022-03-02 09:55:00,30.25,30.25,29.9,29.99,39144.0,30.25,30.25,29.9,29.99,39144.0
2022-03-02 10:00:00,29.88,30.02,29.63,29.79,61760.0,29.88,30.02,29.63,29.79,61760.0
2022-03-02 10:05:00,29.77,29.85,29.41,29.47,54364.0,29.77,29.85,29.41,29.47,54364.0
2022-03-02 10:10:00,29.45,29.5,29.3,29.43,54696.0,29.45,29.5,29.3,29.43,54696.0
2022-03-02 10:15:00,29.43,29.58,29.36,29.42,25224.0,29.43,29.58,29.36,29.42,25224.0
2022-03-02 10:20:00,29.44,29.57,29.35,29.35,54268.0,29.44,29.57,29.35,29.35,54268.0
2022-03-02 10:25:00,29.37,29.58,29.28,29.56,60904.0,29.37,29.58,29.28,29.56,60904.0
2022-03-02 10:30:00,29.56,29.66,29.18,29.46,45204.0,29.56,29.66,29.18,29.46,45204.0
2022-03-02 10:35:00,29.45,29.6,29.32,29.32,41756.0,29.45,29.6,29.32,29.32,41756.0
2022-03-02 10:40:00,29.4,29.48,29.19,29.29,43488.0,29.4,29.48,29.19,29.29,43488.0
2022-03-02 10:45:00,29.35,29.5,29.25,29.47,24992.0,29.35,29.5,29.25,29.47,24992.0
2022-03-02 10:50:00,29.53,29.56,29.22,29.22,17008.0,29.53,29.56,29.22,29.22,17008.0
2022-03-02 10:55:00,29.29,29.37,29.26,29.3,15900.0,29.29,29.37,29.26,29.3,15900.0
2022-03-02 11:00:00,29.26,29.31,29.09,29.3,56740.0,29.26,29.31,29.09,29.3,56740.0
2022-03-02 11:05:00,29.4,29.6,29.27,29.45,30308.0,29.4,29.6,29.27,29.45,30308.0
2022-03-02 11:10:00,29.37,29.56,29.36,29.53,34300.0,29.37,29.56,29.36,29.53,34300.0
2022-03-02 11:15:00,29.52,29.63,29.45,29.48,32176.0,29.52,29.63,29.45,29.48,32176.0
2022-03-02 11:20:00,29.48,29.97,29.44,29.65,194264.0,29.48,29.97,29.44,29.65,194264.0
2022-03-02 11:25:00,29.72,30.23,29.63,30.0,134284.0,29.72,30.23,29.63,30.0,134284.0
2022-03-02 11:30:00,29.98,30.19,29.75,29.88,72148.0,29.98,30.19,29.75,29.88,72148.0
2022-03-02 11:35:00,29.87,29.95,29.76,29.89,34688.0,29.87,29.95,29.76,29.89,34688.0
2022-03-02 11:40:00,29.86,29.86,29.6,29.6,17948.0,29.86,29.86,29.6,29.6,17948.0
2022-03-02 11:45:00,29.59,29.84,29.59,29.76,11820.0,29.59,29.84,29.59,29.76,11820.0
2022-03-02 11:50:00,29.85,29.89,29.81,29.84,11976.0,29.85,29.89,29.81,29.84,11976.0
2022-03-02 11:55:00,29.84,29.9,29.78,29.88,11384.0,29.84,29.9,29.78,29.88,11384.0
2022-03-02 12:00:00,29.8,29.92,29.8,29.81,14584.0,29.8,29.92,29.8,29.81,14584.0
2022-03-02 12:05:00,29.72,29.83,29.68,29.69,15000.0,29.72,29.83,29.68,29.69,15000.0
2022-03-02 12:10:00,29.72,29.88,29.72,29.81,15500.0,29.72,29.88,29.72,29.81,15500.0
2022-03-02 12:15:00,29.8,29.84,29.77,29.83,7400.0,29.8,29.84,29.77,29.83,7400.0
2022-03-02 12:20:00,29.89,29.89,29.71,29.71,19204.0,29.89,29.89,29.71,29.71,19204.0
2022-03-02 12:25:00,29.72,29.77,29.68,29.7,16880.0,29.72,29.77,29.68,29.7,16880.0
2022-03-02 12:30:00,29.74,29.78,29.68,29.72,37908.0,29.74,29.78,29.68,29.72,37908.0
2022-03-02 12:35:00,29.65,29.7,29.65,29.7,5728.0,29.65,29.7,29.65,29.7,5728.0
2022-03-02 12:40:00,29.63,29.76,29.58,29.75,21256.0,29.63,29.76,29.58,29.75,21256.0
2022-03-02 12:45:00,29.73,29.86,29.69,29.69,21984.0,29.73,29.86,29.69,29.69,21984.0
2022-03-02 12:50:00,29.66,29.7,29.58,29.67,8988.0,29.66,29.7,29.58,29.67,8988.0
2022-03-02 12:55:00,29.66,29.81,29.66,29.74,10068.0,29.66,29.81,29.66,29.74,10068.0
2022-03-02 13:00:00,29.7,30.12,29.7,30.1,34352.0,29.7,30.12,29.7,30.1,34352.0
2022-03-02 13:05:00,30.08,30.08,29.93,30.06,19228.0,30.08,30.08,29.93,30.06,19228.0
2022-03-02 13:10:00,30.04,30.3,30.03,30.25,55000.0,30.04,30.3,30.03,30.25,55000.0
2022-03-02 13:15:00,30.29,30.32,30.16,30.21,80684.0,30.29,30.32,30.16,30.21,80684.0
2022-03-02 13:20:00,30.25,30.28,30.18,30.24,48488.0,30.25,30.28,30.18,30.24,48488.0
2022-03-02 13:25:00,30.21,30.47,30.21,30.43,56544.0,30.21,30.47,30.21,30.43,56544.0
2022-03-02 13:30:00,30.48,30.5,30.34,30.45,63524.0,30.48,30.5,30.34,30.45,63524.0
2022-03-02 13:35:00,30.45,30.53,30.43,30.49,30736.0,30.45,30.53,30.43,30.49,30736.0
2022-03-02 13:40:00,30.46,30.47,30.31,30.43,39912.0,30.46,30.47,30.31,30.43,39912.0
2022-03-02 13:45:00,30.43,30.46,30.23,30.27,28936.0,30.43,30.46,30.23,30.27,28936.0
2022-03-02 13:50:00,30.31,30.31,30.2,30.24,28808.0,30.31,30.31,30.2,30.24,28808.0
2022-03-02 13:55:00,30.23,30.43,30.23,30.43,17816.0,30.23,30.43,30.23,30.43,17816.0
2022-03-02 14:00:00,30.43,30.55,30.41,30.53,38356.0,30.43,30.55,30.41,30.53,38356.0
2022-03-02 14:05:00,30.54,30.61,30.52,30.54,28136.0,30.54,30.61,30.52,30.54,28136.0
2022-03-02 14:10:00,30.52,30.56,30.48,30.5,30412.0,30.52,30.56,30.48,30.5,30412.0
2022-03-02 14:15:00,30.5,30.59,30.45,30.58,39184.0,30.5,30.59,30.45,30.58,39184.0
2022-03-02 14:20:00,30.61,30.63,30.5,30.5,26972.0,30.61,30.63,30.5,30.5,26972.0
2022-03-02 14:25:00,30.5,30.5,30.35,30.45,27824.0,30.5,30.5,30.35,30.45,27824.0
2022-03-02 14:30:00,30.46,30.5,30.42,30.5,6500.0,30.46,30.5,30.42,30.5,6500.0
2022-03-02 14:35:00,30.52,30.58,30.48,30.54,11372.0,30.52,30.58,30.48,30.54,11372.0
2022-03-02 14:40:00,30.56,30.67,30.56,30.62,14748.0,30.56,30.67,30.56,30.62,14748.0
2022-03-02 14:45:00,30.61,30.61,30.47,30.55,19884.0,30.61,30.61,30.47,30.55,19884.0
2022-03-02 14:50:00,30.57,30.63,30.45,30.46,44712.0,30.57,30.63,30.45,30.46,44712.0
2022-03-02 14:55:00,30.47,30.48,30.24,30.25,40360.0,30.47,30.48,30.24,30.25,40360.0
2022-03-02 15:00:00,30.31,30.5,30.3,30.49,52496.0,30.31,30.5,30.3,30.49,52496.0
2022-03-02 15:05:00,30.45,30.59,30.44,30.51,16608.0,30.45,30.59,30.44,30.51,16608.0
2022-03-02 15:10:00,30.5,30.58,30.49,30.53,24972.0,30.5,30.58,30.49,30.53,24972.0
2022-03-02 15:15:00,30.56,30.59,30.48,30.51,35220.0,30.56,30.59,30.48,30.51,35220.0
2022-03-02 15:20:00,30.52,30.54,30.4,30.5,25256.0,30.52,30.54,30.4,30.5,25256.0
2022-03-02 15:25:00,30.51,30.57,30.48,30.54,75060.0,30.51,30.57,30.48,30.54,75060.0
2022-03-02 15:30:00,30.55,30.59,30.52,30.56,33188.0,30.55,30.59,30.52,30.56,33188.0
2022-03-02 15:35:00,30.54,30.66,30.53,30.57,107388.0,30.54,30.66,30.53,30.57,107388.0
2022-03-02 15:40:00,30.51,30.57,30.49,30.54,37420.0,30.51,30.57,30.49,30.54,37420.0
2022-03-02 15:45:00,30.56,30.65,30.55,30.61,48080.0,30.56,30.65,30.55,30.61,48080.0
2022-03-02 15:50:00,30.64,30.67,30.53,30.55,55012.0,30.64,30.67,30.53,30.55,55012.0
2022-03-02 15:55:00,30.56,30.59,30.42,30.54,273692.0,30.56,30.59,30.42,30.54,273692.0
2022-03-03 09:30:00,30.74,30.93,30.61,30.62,92936.0,30.74,30.93,30.61,30.62,92936.0
2022-03-03 09:35:00,30.51,30.55,30.29,30.44,55584.0,30.51,30.55,30.29,30.44,55584.0
2022-03-03 09:40:00,30.38,30.39,30.1,30.24,18940.0,30.38,30.39,30.1,30.24,18940.0
2022-03-03 09:45:00,30.25,30.3,30.03,30.03,23848.0,30.25,30.3,30.03,30.03,23848.0
2022-03-03 09:50:00,30.11,30.25,30.03,30.24,38908.0,30.11,30.25,30.03,30.24,38908.0
2022-03-03 09:55:00,30.25,30.36,29.96,30.04,44468.0,30.25,30.36,29.96,30.04,44468.0
2022-03-03 10:00:00,30.06,30.31,30.04,30.2,24576.0,30.06,30.31,30.04,30.2,24576.0
2022-03-03 10:05:00,30.11,30.11,29.79,29.84,44036.0,30.11,30.11,29.79,29.84,44036.0
2022-03-03 10:10:00,29.81,29.87,29.73,29.87,41556.0,29.81,29.87,29.73,29.87,41556.0
2022-03-03 10:15:00,29.75,29.79,29.55,29.55,58820.0,29.75,29.79,29.55,29.55,58820.0
2022-03-03 10:20:00,29.62,29.62,29.45,29.56,38692.0,29.62,29.62,29.45,29.56,38692.0
2022-03-03 10:25:00,29.59,29.79,29.54,29.57,47544.0,29.59,29.79,29.54,29.57,47544.0
2022-03-03 10:30:00,29.59,29.73,29.53,29.62,48188.0,29.59,29.73,29.53,29.62,48188.0
2022-03-03 10:35:00,29.65,29.73,29.47,29.59,37080.0,29.65,29.73,29.47,29.59,37080.0
2022-03-03 10:40:00,29.59,29.7,29.55,29.61,8788.0,29.59,29.7,29.55,29.61,8788.0
2022-03-03 10:45:00,29.61,29.74,29.52,29.67,36140.0,29.61,29.74,29.52,29.67,36140.0
2022-03-03 10:50:00,29.63,29.71,29.55,29.55,25056.0,29.63,29.71,29.55,29.55,25056.0
2022-03-03 10:55:00,29.57,29.57,29.31,29.46,173784.0,29.57,29.57,29.31,29.46,173784.0
2022-03-03 11:00:00,29.36,29.62,29.36,29.61,30400.0,29.36,29.62,29.36,29.61,30400.0
2022-03-03 11:05:00,29.61,29.64,29.52,29.54,15520.0,29.61,29.64,29.52,29.54,15520.0
2022-03-03 11:10:00,29.57,29.57,29.5,29.5,16296.0,29.57,29.57,29.5,29.5,16296.0
2022-03-03 11:15:00,29.47,29.61,29.44,29.61,31364.0,29.47,29.61,29.44,29.61,31364.0
2022-03-03 11:20:00,29.63,29.81,29.61,29.81,52360.0,29.63,29.81,29.61,29.81,52360.0
2022-03-03 11:25:00,29.84,30.0,29.84,29.9,27808.0,29.84,30.0,29.84,29.9,27808.0
2022-03-03 11:30:00,29.83,29.88,29.77,29.82,17456.0,29.83,29.88,29.77,29.82,17456.0
2022-03-03 11:35:00,29.82,29.89,29.74,29.8,33052.0,29.82,29.89,29.74,29.8,33052.0
2022-03-03 11:40:00,29.78,30.25,29.76,30.16,111956.0,29.78,30.25,29.76,30.16,111956.0
2022-03-03 11:45:00,30.04,30.07,29.92,29.92,31652.0,30.04,30.07,29.92,29.92,31652.0
2022-03-03 11:50:00,29.91,30.12,29.88,30.03,8096.0,29.91,30.12,29.88,30.03,8096.0
2022-03-03 11:55:00,30.0,30.31,29.96,30.22,65120.0,30.0,30.31,29.96,30.22,65120.0
2022-03-03 12:00:00,30.23,30.25,30.11,30.18,31284.0,30.23,30.25,30.11,30.18,31284.0
2022-03-03 12:05:00,30.15,30.22,30.04,30.22,15076.0,30.15,30.22,30.04,30.22,15076.0
2022-03-03 12:10:00,30.2,30.33,30.2,30.28,11448.0,30.2,30.33,30.2,30.28,11448.0
2022-03-03 12:15:00,30.3,30.48,30.29,30.36,64984.0,30.3,30.48,30.29,30.36,64984.0
2022-03-03 12:20:00,30.33,30.34,30.0,30.12,95968.0,30.33,30.34,30.0,30.12,95968.0
2022-03-03 12:25:00,30.08,30.08,29.88,29.96,20460.0,30.08,30.08,29.88,29.96,20460.0
2022-03-03 12:30:00,29.94,30.37,29.9,30.29,20032.0,29.94,30.37,29.9,30.29,20032.0
2022-03-03 12:35:00,30.27,30.38,30.2,30.3,68724.0,30.27,30.38,30.2,30.3,68724.0
2022-03-03 12:40:00,30.3,30.3,30.0,30.07,26040.0,30.3,30.3,30.0,30.07,26040.0
2022-03-03 12:45:00,30.06,30.12,29.94,30.06,23140.0,30.06,30.12,29.94,30.06,23140.0
2022-03-03 12:50:00,30.05,30.06,29.95,30.0,12640.0,30.05,30.06,29.95,30.0,12640.0
2022-03-03 12:55:00,29.97,30.05,29.96,30.0,20136.0,29.97,30.05,29.96,30.0,20136.0
2022-03-03 13:00:00,29.97,30.02,29.95,29.98,25792.0,29.97,30.02,29.95,29.98,25792.0
2022-03-03 13:05:00,29.96,30.18,29.92,29.96,14416.0,29.96,30.18,29.92,29.96,14416.0
2022-03-03 13:10:00,29.97,30.15,29.97,30.15,9632.0,29.97,30.15,29.97,30.15,9632.0
2022-03-03 13:15:00,30.13,30.24,30.13,30.17,20904.0,30.13,30.24,30.13,30.17,20904.0
2022-03-03 13:20:00,30.14,30.18,30.07,30.1,14456.0,30.14,30.18,30.07,30.1,14456.0
2022-03-03 13:25:00,30.11,30.16,30.03,30.13,16356.0,30.11,30.16,30.03,30.13,16356.0
2022-03-03 13:30:00,30.16,30.16,30.0,30.06,10400.0,30.16,30.16,30.0,30.06,10400.0
2022-03-03 13:35:00,30.08,30.19,30.05,30.05,6872.0,30.08,30.19,30.05,30.05,6872.0
2022-03-03 13:40:00,30.05,30.11,29.98,30.06,19900.0,30.05,30.11,29.98,30.06,19900.0
2022-03-03 13:45:00,30.08,30.13,30.07,30.13,1208.0,30.08,30.13,30.07,30.13,1208.0
2022-03-03 13:50:00,30.13,30.2,30.08,30.08,15056.0,30.13,30.2,30.08,30.08,15056.0
2022-03-03 13:55:00,30.14,30.16,30.1,30.1,3168.0,30.14,30.16,30.1,30.1,3168.0
2022-03-03 14:00:00,30.15,30.19,30.1,30.1,2800.0,30.15,30.19,30.1,30.1,2800.0
2022-03-03 14:05:00,30.06,30.11,30.05,30.11,1800.0,30.06,30.11,30.05,30.11,1800.0
2022-03-03 14:10:00,30.09,30.54,30.09,30.47,119744.0,30.09,30.54,30.09,30.47,119744.0
2022-03-03 14:15:00,30.44,30.5,30.27,30.36,12992.0,30.44,30.5,30.27,30.36,12992.0
2022-03-03 14:20:00,30.27,30.28,30.14,30.19,13484.0,30.27,30.28,30.14,30.19,13484.0
2022-03-03 14:25:00,30.2,30.26,30.2,30.25,8356.0,30.2,30.26,30.2,30.25,8356.0
2022-03-03 14:30:00,30.25,30.3,30.23,30.26,17916.0,30.25,30.3,30.23,30.26,17916.0
2022-03-03 14:35:00,30.28,30.29,30.22,30.25,8884.0,30.28,30.29,30.22,30.25,8884.0
2022-03-03 14:40:00,30.25,30.28,30.15,30.19,6568.0,30.25,30.28,30.15,30.19,6568.0
2022-03-03 14:45:00,30.15,30.19,30.08,30.08,10296.0,30.15,30.19,30.08,30.08,10296.0
2022-03-03 14:50:00,30.11,30.11,29.98,29.98,20112.0,30.11,30.11,29.98,29.98,20112.0
2022-03-03 14:55:00,29.99,30.04,29.75,29.87,102496.0,29.99,30.04,29.75,29.87,102496.0
2022-03-03 15:00:00,29.83,29.87,29.75,29.85,13980.0,29.83,29.87,29.75,29.85,13980.0
2022-03-03 15:05:00,29.8,29.9,29.8,29.9,4736.0,29.8,29.9,29.8,29.9,4736.0
2022-03-03 15:10:00,29.91,29.99,29.78,29.83,14104.0,29.91,29.99,29.78,29.83,14104.0
2022-03-03 15:15:00,29.8,29.97,29.8,29.9,11040.0,29.8,29.97,29.8,29.9,11040.0
2022-03-03 15:20:00,29.91,29.97,29.88,29.97,41120.0,29.91,29.97,29.88,29.97,41120.0
2022-03-03 15:25:00,29.97,30.0,29.9,30.0,30792.0,29.97,30.0,29.9,30.0,30792.0
2022-03-03 15:30:00,30.0,30.0,29.77,29.77,39612.0,30.0,30.0,29.77,29.77,39612.0
2022-03-03 15:35:00,29.81,29.81,29.75,29.76,30752.0,29.81,29.81,29.75,29.76,30752.0
2022-03-03 15:40:00,29.74,29.76,29.61,29.61,49128.0,29.74,29.76,29.61,29.61,49128.0
2022-03-03 15:45:00,29.6,29.63,29.53,29.6,49964.0,29.6,29.63,29.53,29.6,49964.0
2022-03-03 15:50:00,29.6,29.72,29.51,29.54,82864.0,29.6,29.72,29.51,29.54,82864.0
2022-03-03 15:55:00,29.52,29.64,29.38,29.64,195572.0,29.52,29.64,29.38,29.64,195572.0
2022-03-04 09:30:00,29.5,30.13,29.36,29.86,117892.0,29.5,30.13,29.36,29.86,117892.0
2022-03-04 09:35:00,29.84,30.07,29.61,29.63,36464.0,29.84,30.07,29.61,29.63,36464.0
2022-03-04 09:40:00,29.53,29.64,29.2,29.22,65888.0,29.53,29.64,29.2,29.22,65888.0
2022-03-04 09:45:00,29.3,29.35,28.9,29.11,105308.0,29.3,29.35,28.9,29.11,105308.0
2022-03-04 09:50:00,29.14,29.33,28.9,29.06,201540.0,29.14,29.33,28.9,29.06,201540.0
2022-03-04 09:55:00,29.0,29.18,28.79,29.11,132652.0,29.0,29.18,28.79,29.11,132652.0
2022-03-04 10:00:00,29.11,29.21,29.0,29.1,39804.0,29.11,29.21,29.0,29.1,39804.0
2022-03-04 10:05:00,29.04,29.06,28.83,28.83,17396.0,29.04,29.06,28.83,28.83,17396.0
2022-03-04 10:10:00,28.83,28.87,28.66,28.82,84732.0,28.83,28.87,28.66,28.82,84732.0
2022-03-04 10:15:00,28.76,28.98,28.76,28.95,75120.0,28.76,28.98,28.76,28.95,75120.0
2022-03-04 10:20:00,28.92,28.99,28.83,28.92,15624.0,28.92,28.99,28.83,28.92,15624.0
2022-03-04 10:25:00,28.97,29.13,28.96,29.04,24328.0,28.97,29.13,28.96,29.04,24328.0
2022-03-04 10:30:00,29.0,29.0,28.76,28.8,29356.0,29.0,29.0,28.76,28.8,29356.0
2022-03-04 10:35:00,28.84,29.05,28.79,28.96,16072.0,28.84,29.05,28.79,28.96,16072.0
2022-03-04 10:40:00,29.07,29.07,28.89,28.89,11004.0,29.07,29.07,28.89,28.89,11004.0
2022-03-04 10:45:00,28.87,29.05,28.83,28.95,65712.0,28.87,29.05,28.83,28.95,65712.0
2022-03-04 10:50:00,28.92,28.95,28.86,28.88,15280.0,28.92,28.95,28.86,28.88,15280.0
2022-03-04 10:55:00,28.81,28.85,28.55,28.57,82012.0,28.81,28.85,28.55,28.57,82012.0
2022-03-04 11:00:00,28.55,28.63,28.5,28.63,84344.0,28.55,28.63,28.5,28.63,84344.0
2022-03-04 11:05:00,28.61,28.61,28.4,28.44,50632.0,28.61,28.61,28.4,28.44,50632.0
2022-03-04 11:10:00,28.43,28.65,28.37,28.61,37300.0,28.43,28.65,28.37,28.61,37300.0
2022-03-04 11:15:00,28.65,28.74,28.59,28.74,51992.0,28.65,28.74,28.59,28.74,51992.0
2022-03-04 11:20:00,28.67,28.82,28.66,28.79,30908.0,28.67,28.82,28.66,28.79,30908.0
2022-03-04 11:25:00,28.73,28.83,28.65,28.79,69448.0,28.73,28.83,28.65,28.79,69448.0
2022-03-04 11:30:00,28.76,28.77,28.66,28.73,22140.0,28.76,28.77,28.66,28.73,22140.0
2022-03-04 11:35:00,28.69,28.92,28.65,28.9,24576.0,28.69,28.92,28.65,28.9,24576.0
2022-03-04 11:40:00,28.91,28.98,28.9,28.96,10828.0,28.91,28.98,28.9,28.96,10828.0
2022-03-04 11:45:00,28.94,28.99,28.83,28.85,38952.0,28.94,28.99,28.83,28.85,38952.0
2022-03-04 11:50:00,28.84,28.84,28.7,28.7,12560.0,28.84,28.84,28.7,28.7,12560.0
2022-03-04 11:55:00,28.69,28.75,28.63,28.66,13376.0,28.69,28.75,28.63,28.66,13376.0
2022-03-04 12:00:00,28.68,28.68,28.63,28.67,16032.0,28.68,28.68,28.63,28.67,16032.0
2022-03-04 12:05:00,28.64,28.66,28.6,28.62,10004.0,28.64,28.66,28.6,28.62,10004.0
2022-03-04 12:10:00,28.64,28.91,28.6,28.89,40488.0,28.64,28.91,28.6,28.89,40488.0
2022-03-04 12:15:00,28.93,29.02,28.9,28.9,29232.0,28.93,29.02,28.9,28.9,29232.0
2022-03-04 12:20:00,28.86,28.86,28.69,28.69,13604.0,28.86,28.86,28.69,28.69,13604.0
2022-03-04 12:25:00,28.67,28.86,28.66,28.78,20708.0,28.67,28.86,28.66,28.78,20708.0
2022-03-04 12:30:00,28.67,28.8,28.66,28.79,17492.0,28.67,28.8,28.66,28.79,17492.0
2022-03-04 12:35:00,28.76,28.88,28.75,28.82,30284.0,28.76,28.88,28.75,28.82,30284.0
2022-03-04 12:40:00,28.84,28.84,28.72,28.74,28260.0,28.84,28.84,28.72,28.74,28260.0
2022-03-04 12:45:00,28.74,28.97,28.74,28.97,30196.0,28.74,28.97,28.74,28.97,30196.0
2022-03-04 12:50:00,28.93,28.97,28.85,28.88,26092.0,28.93,28.97,28.85,28.88,26092.0
2022-03-04 12:55:00,28.89,29.06,28.89,29.05,68128.0,28.89,29.06,28.89,29.05,68128.0
2022-03-04 13:00:00,29.05,29.29,29.03,29.27,61676.0,29.05,29.29,29.03,29.27,61676.0
2022-03-04 13:05:00,29.26,29.29,29.11,29.27,53660.0,29.26,29.29,29.11,29.27,53660.0
2022-03-04 13:10:00,29.26,29.26,29.13,29.21,25380.0,29.26,29.26,29.13,29.21,25380.0
2022-03-04 13:15:00,29.2,29.24,29.08,29.11,26156.0,29.2,29.24,29.08,29.11,26156.0
2022-03-04 13:20:00,29.12,29.23,29.12,29.2,19368.0,29.12,29.23,29.12,29.2,19368.0
2022-03-04 13:25:00,29.25,29.29,29.22,29.24,24640.0,29.25,29.29,29.22,29.24,24640.0
2022-03-04 13:30:00,29.29,29.35,29.22,29.22,38884.0,29.29,29.35,29.22,29.22,38884.0
2022-03-04 13:35:00,29.28,29.34,29.24,29.33,22664.0,29.28,29.34,29.24,29.33,22664.0
2022-03-04 13:40:00,29.32,29.34,29.15,29.15,19796.0,29.32,29.34,29.15,29.15,19796.0
2022-03-04 13:45:00,29.15,29.15,29.0,29.02,38500.0,29.15,29.15,29.0,29.02,38500.0
2022-03-04 13:50:00,29.04,29.06,28.97,29.06,15308.0,29.04,29.06,28.97,29.06,15308.0
2022-03-04 13:55:00,29.1,29.1,28.93,28.95,22192.0,29.1,29.1,28.93,28.95,22192.0
2022-03-04 14:00:00,28.99,28.99,28.88,28.89,20220.0,28.99,28.99,28.88,28.89,20220.0
2022-03-04 14:05:00,28.89,28.9,28.76,28.84,47680.0,28.89,28.9,28.76,28.84,47680.0
2022-03-04 14:10:00,28.82,28.82,28.64,28.67,15060.0,28.82,28.82,28.64,28.67,15060.0
2022-03-04 14:15:00,28.69,28.75,28.66,28.75,15052.0,28.69,28.75,28.66,28.75,15052.0
2022-03-04 14:20:00,28.69,28.81,28.64,28.75,32708.0,28.69,28.81,28.64,28.75,32708.0
2022-03-04 14:25:00,28.75,28.79,28.65,28.68,26944.0,28.75,28.79,28.65,28.68,26944.0
2022-03-04 14:30:00,28.67,28.75,28.67,28.72,23288.0,28.67,28.75,28.67,28.72,23288.0
2022-03-04 14:35:00,28.74,28.74,28.64,28.69,10960.0,28.74,28.74,28.64,28.69,10960.0
2022-03-04 14:40:00,28.64,28.69,28.54,28.56,24100.0,28.64,28.69,28.54,28.56,24100.0
2022-03-04 14:45:00,28.55,28.56,28.5,28.56,29720.0,28.55,28.56,28.5,28.56,29720.0
2022-03-04 14:50:00,28.53,28.54,28.03,28.11,156360.0,28.53,28.54,28.03,28.11,156360.0
2022-03-04 14:55:00,28.16,28.16,27.88,27.92,135092.0,28.16,28.16,27.88,27.92,135092.0
2022-03-04 15:00:00,27.89,28.17,27.84,28.15,50848.0,27.89,28.17,27.84,28.15,50848.0
2022-03-04 15:05:00,28.14,28.17,28.02,28.05,73276.0,28.14,28.17,28.02,28.05,73276.0
2022-03-04 15:10:00,28.02,28.07,27.88,27.88,50192.0,28.02,28.07,27.88,27.88,50192.0
2022-03-04 15:15:00,27.86,27.95,27.86,27.95,30716.0,27.86,27.95,27.86,27.95,30716.0
2022-03-04 15:20:00,27.93,27.97,27.71,27.71,83172.0,27.93,27.97,27.71,27.71,83172.0
2022-03-04 15:25:00,27.75,27.84,27.71,27.75,64832.0,27.75,27.84,27.71,27.75,64832.0
2022-03-04 15:30:00,27.73,27.86,27.66,27.85,77384.0,27.73,27.86,27.66,27.85,77384.0
2022-03-04 15:35:00,27.88,27.9,27.65,27.75,49132.0,27.88,27.9,27.65,27.75,49132.0
2022-03-04 15:40:00,27.78,27.99,27.7,27.87,99120.0,27.78,27.99,27.7,27.87,99120.0
2022-03-04 15:45:00,27.86,27.93,27.77,27.81,67184.0,27.86,27.93,27.77,27.81,67184.0
2022-03-04 15:50:00,27.83,27.99,27.77,27.95,76836.0,27.83,27.99,27.77,27.95,76836.0
2022-03-04 15:55:00,27.93,27.99,27.91,27.91,149460.0,27.93,27.99,27.91,27.91,149460.0
2022-03-07 09:30:00,28.75,28.75,28.0,28.11,261192.0,28.75,28.75,28.0,28.11,261192.0
2022-03-07 09:35:00,28.22,28.22,27.69,28.15,247076.0,28.22,28.22,27.69,28.15,247076.0
2022-03-07 09:40:00,28.1,28.1,27.44,27.5,164060.0,28.1,28.1,27.44,27.5,164060.0
2022-03-07 09:45:00,27.52,27.66,27.39,27.55,97064.0,27.52,27.66,27.39,27.55,97064.0
2022-03-07 09:50:00,27.65,27.9,27.47,27.59,73044.0,27.65,27.9,27.47,27.59,73044.0
2022-03-07 09:55:00,27.59,27.75,27.13,27.13,133700.0,27.59,27.75,27.13,27.13,133700.0
2022-03-07 10:00:00,27.13,27.27,27.11,27.15,63240.0,27.13,27.27,27.11,27.15,63240.0
2022-03-07 10:05:00,27.1,27.35,26.89,26.98,103388.0,27.1,27.35,26.89,26.98,103388.0
2022-03-07 10:10:00,27.0,27.01,26.73,26.79,141052.0,27.0,27.01,26.73,26.79,141052.0
2022-03-07 10:15:00,26.79,26.98,26.7,26.85,102040.0,26.79,26.98,26.7,26.85,102040.0
2022-03-07 10:20:00,26.89,27.04,26.83,26.94,89736.0,26.89,27.04,26.83,26.94,89736.0
2022-03-07 10:25:00,26.87,27.06,26.86,26.94,47880.0,26.87,27.06,26.86,26.94,47880.0
2022-03-07 10:30:00,26.89,27.16,26.89,27.02,39856.0,26.89,27.16,26.89,27.02,39856.0
2022-03-07 10:35:00,27.02,27.06,26.67,26.75,70560.0,27.02,27.06,26.67,26.75,70560.0
2022-03-07 10:40:00,26.75,26.86,26.38,26.41,123376.0,26.75,26.86,26.38,26.41,123376.0
2022-03-07 10:45:00,26.42,26.64,26.25,26.32,66888.0,26.42,26.64,26.25,26.32,66888.0
2022-03-07 10:50:00,26.36,26.47,26.16,26.16,88812.0,26.36,26.47,26.16,26.16,88812.0
2022-03-07 10:55:00,26.18,26.22,25.86,25.91,197348.0,26.18,26.22,25.86,25.91,197348.0
2022-03-07 11:00:00,25.93,26.31,25.86,26.29,86376.0,25.93,26.31,25.86,26.29,86376.0
2022-03-07 11:05:00,26.33,26.36,26.16,26.21,47052.0,26.33,26.36,26.16,26.21,47052.0
2022-03-07 11:10:00,26.22,26.31,25.88,25.96,188068.0,26.22,26.31,25.88,25.96,188068.0
2022-03-07 11:15:00,25.95,26.06,25.89,25.91,72404.0,25.95,26.06,25.89,25.91,72404.0
2022-03-07 11:20:00,25.9,25.92,25.59,25.63,123896.0,25.9,25.92,25.59,25.63,123896.0
2022-03-07 11:25:00,25.66,25.68,25.38,25.42,155904.0,25.66,25.68,25.38,25.42,155904.0
2022-03-07 11:30:00,25.43,25.45,25.13,25.17,109004.0,25.43,25.45,25.13,25.17,109004.0
2022-03-07 11:35:00,25.13,25.32,25.0,25.22,248044.0,25.13,25.32,25.0,25.22,248044.0
2022-03-07 11:40:00,25.2,25.3,25.18,25.21,83088.0,25.2,25.3,25.18,25.21,83088.0
2022-03-07 11:45:00,25.23,25.6,25.2,25.54,139796.0,25.23,25.6,25.2,25.54,139796.0
2022-03-07 11:50:00,25.53,25.68,25.48,25.63,76072.0,25.53,25.68,25.48,25.63,76072.0
2022-03-07 11:55:00,25.63,25.63,25.33,25.38,58644.0,25.63,25.63,25.33,25.38,58644.0
2022-03-07 12:00:00,25.35,25.38,25.25,25.31,53776.0,25.35,25.38,25.25,25.31,53776.0
2022-03-07 12:05:00,25.32,25.43,25.29,25.41,45180.0,25.32,25.43,25.29,25.41,45180.0
2022-03-07 12:10:00,25.41,25.65,25.41,25.55,45460.0,25.41,25.65,25.41,25.55,45460.0
2022-03-07 12:15:00,25.53,25.62,25.33,25.38,53232.0,25.53,25.62,25.33,25.38,53232.0
2022-03-07 12:20:00,25.4,25.45,25.33,25.36,27532.0,25.4,25.45,25.33,25.36,27532.0
2022-03-07 12:25:00,25.33,25.37,25.29,25.37,43236.0,25.33,25.37,25.29,25.37,43236.0
2022-03-07 12:30:00,25.36,25.46,25.29,25.38,41720.0,25.36,25.46,25.29,25.38,41720.0
2022-03-07 12:35:00,25.4,25.4,25.25,25.26,91316.0,25.4,25.4,25.25,25.26,91316.0
2022-03-07 12:40:00,25.26,25.5,25.25,25.39,84612.0,25.26,25.5,25.25,25.39,84612.0
2022-03-07 12:45:00,25.38,25.45,25.32,25.38,76900.0,25.38,25.45,25.32,25.38,76900.0
2022-03-07 12:50:00,25.32,25.45,25.32,25.34,27672.0,25.32,25.45,25.32,25.34,27672.0
2022-03-07 12:55:00,25.34,25.34,25.18,25.21,76092.0,25.34,25.34,25.18,25.21,76092.0
2022-03-07 13:00:00,25.22,25.31,25.17,25.19,53592.0,25.22,25.31,25.17,25.19,53592.0
2022-03-07 13:05:00,25.18,25.31,25.18,25.28,59828.0,25.18,25.31,25.18,25.28,59828.0
2022-03-07 13:10:00,25.25,25.29,25.18,25.19,35252.0,25.25,25.29,25.18,25.19,35252.0
2022-03-07 13:15:00,25.18,25.18,25.09,25.1,30832.0,25.18,25.18,25.09,25.1,30832.0
2022-03-07 13:20:00,25.1,25.19,25.01,25.03,56316.0,25.1,25.19,25.01,25.03,56316.0
2022-03-07 13:25:00,25.06,25.08,25.0,25.0,192448.0,25.06,25.08,25.0,25.0,192448.0
2022-03-07 13:30:00,25.0,25.0,24.75,24.78,106640.0,25.0,25.0,24.75,24.78,106640.0
2022-03-07 13:35:00,24.77,24.89,24.72,24.87,124800.0,24.77,24.89,24.72,24.87,124800.0
2022-03-07 13:40:00,24.88,25.14,24.87,25.14,145516.0,24.88,25.14,24.87,25.14,145516.0
2022-03-07 13:45:00,25.1,25.41,25.1,25.41,105520.0,25.1,25.41,25.1,25.41,105520.0
2022-03-07 13:50:00,25.48,25.48,25.35,25.38,62624.0,25.48,25.48,25.35,25.38,62624.0
2022-03-07 13:55:00,25.38,25.4,25.07,25.11,47296.0,25.38,25.4,25.07,25.11,47296.0
2022-03-07 14:00:00,25.09,25.12,25.0,25.05,37092.0,25.09,25.12,25.0,25.05,37092.0
2022-03-07 14:05:00,25.04,25.22,25.03,25.2,29932.0,25.04,25.22,25.03,25.2,29932.0
2022-03-07 14:10:00,25.21,25.44,25.21,25.22,65324.0,25.21,25.44,25.21,25.22,65324.0
2022-03-07 14:15:00,25.18,25.2,24.84,25.01,160460.0,25.18,25.2,24.84,25.01,160460.0
2022-03-07 14:20:00,25.05,25.09,24.93,24.98,39460.0,25.05,25.09,24.93,24.98,39460.0
2022-03-07 14:25:00,24.98,25.11,24.98,25.06,33608.0,24.98,25.11,24.98,25.06,33608.0
2022-03-07 14:30:00,25.03,25.03,24.89,24.97,49864.0,25.03,25.03,24.89,24.97,49864.0
2022-03-07 14:35:00,24.98,25.11,24.95,25.08,47784.0,24.98,25.11,24.95,25.08,47784.0
2022-03-07 14:40:00,25.1,25.1,25.0,25.02,31300.0,25.1,25.1,25.0,25.02,31300.0
2022-03-07 14:45:00,25.0,25.0,24.8,24.8,41876.0,25.0,25.0,24.8,24.8,41876.0
2022-03-07 14:50:00,24.78,24.88,24.76,24.82,50588.0,24.78,24.88,24.76,24.82,50588.0
2022-03-07 14:55:00,24.79,24.9,24.78,24.82,34752.0,24.79,24.9,24.78,24.82,34752.0
2022-03-07 15:00:00,24.83,24.84,24.58,24.64,155956.0,24.83,24.84,24.58,24.64,155956.0
2022-03-07 15:05:00,24.6,24.6,24.32,24.36,143040.0,24.6,24.6,24.32,24.36,143040.0
2022-03-07 15:10:00,24.4,24.41,24.05,24.07,135188.0,24.4,24.41,24.05,24.07,135188.0
2022-03-07 15:15:00,24.04,24.2,24.03,24.1,55108.0,24.04,24.2,24.03,24.1,55108.0
2022-03-07 15:20:00,24.11,24.3,24.11,24.23,116588.0,24.11,24.3,24.11,24.23,116588.0
2022-03-07 15:25:00,24.25,24.59,24.24,24.57,104180.0,24.25,24.59,24.24,24.57,104180.0
2022-03-07 15:30:00,24.5,24.87,24.45,24.79,166016.0,24.5,24.87,24.45,24.79,166016.0
2022-03-07 15:35:00,24.79,24.8,24.61,24.64,87684.0,24.79,24.8,24.61,24.64,87684.0
2022-03-07 15:40:00,24.63,25.04,24.61,25.03,133576.0,24.63,25.04,24.61,25.03,133576.0
2022-03-07 15:45:00,25.01,25.01,24.72,24.88,104560.0,25.01,25.01,24.72,24.88,104560.0
2022-03-07 15:50:00,24.89,24.92,24.72,24.72,170612.0,24.89,24.92,24.72,24.72,170612.0
2022-03-07 15:55:00,24.71,24.86,24.7,24.84,290064.0,24.71,24.86,24.7,24.84,290064.0
2022-03-08 09:30:00,25.26,25.44,24.75,24.75,278708.0,25.26,25.44,24.75,24.75,278708.0
2022-03-08 09:35:00,24.76,25.24,24.65,24.86,164136.0,24.76,25.24,24.65,24.86,164136.0
2022-03-08 09:40:00,24.79,24.97,24.55,24.75,124996.0,24.79,24.97,24.55,24.75,124996.0
2022-03-08 09:45:00,24.85,25.16,24.85,24.98,109380.0,24.85,25.16,24.85,24.98,109380.0
2022-03-08 09:50:00,24.94,24.95,24.56,24.57,83104.0,24.94,24.95,24.56,24.57,83104.0
2022-03-08 09:55:00,24.57,24.63,24.29,24.6,139532.0,24.57,24.63,24.29,24.6,139532.0
2022-03-08 10:00:00,24.56,24.6,24.27,24.3,99284.0,24.56,24.6,24.27,24.3,99284.0
2022-03-08 10:05:00,24.31,24.43,24.28,24.32,90724.0,24.31,24.43,24.28,24.32,90724.0
2022-03-08 10:10:00,24.33,24.59,24.3,24.49,99112.0,24.33,24.59,24.3,24.49,99112.0
2022-03-08 10:15:00,24.5,25.43,24.49,25.42,142652.0,24.5,25.43,24.49,25.42,142652.0
2022-03-08 10:20:00,25.38,26.0,25.36,25.56,296012.0,25.38,26.0,25.36,25.56,296012.0
2022-03-08 10:25:00,25.5,25.53,25.25,25.38,78680.0,25.5,25.53,25.25,25.38,78680.0
2022-03-08 10:30:00,25.39,25.54,25.13,25.13,75360.0,25.39,25.54,25.13,25.13,75360.0
2022-03-08 10:35:00,25.14,25.35,25.08,25.13,72100.0,25.14,25.35,25.08,25.13,72100.0
2022-03-08 10:40:00,25.15,25.53,25.14,25.51,70840.0,25.15,25.53,25.14,25.51,70840.0
2022-03-08 10:45:00,25.51,25.68,25.46,25.67,110856.0,25.51,25.68,25.46,25.67,110856.0
2022-03-08 10:50:00,25.61,25.81,25.51,25.77,56280.0,25.61,25.81,25.51,25.77,56280.0
2022-03-08 10:55:00,25.81,25.94,25.7,25.9,61824.0,25.81,25.94,25.7,25.9,61824.0
2022-03-08 11:00:00,25.91,26.23,25.9,26.16,119860.0,25.91,26.23,25.9,26.16,119860.0
2022-03-08 11:05:00,26.13,26.15,25.79,25.94,103532.0,26.13,26.15,25.79,25.94,103532.0
2022-03-08 11:10:00,26.03,26.08,25.85,25.91,22340.0,26.03,26.08,25.85,25.91,22340.0
2022-03-08 11:15:00,25.95,26.07,25.9,25.95,44352.0,25.95,26.07,25.9,25.95,44352.0
2022-03-08 11:20:00,25.95,25.95,25.68,25.72,44848.0,25.95,25.95,25.68,25.72,44848.0
2022-03-08 11:25:00,25.72,25.77,25.67,25.71,30260.0,25.72,25.77,25.67,25.71,30260.0
2022-03-08 11:30:00,25.7,25.75,25.43,25.5,35932.0,25.7,25.75,25.43,25.5,35932.0
2022-03-08 11:35:00,25.5,25.68,25.5,25.63,49892.0,25.5,25.68,25.5,25.63,49892.0
2022-03-08 11:40:00,25.68,25.73,25.61,25.64,40164.0,25.68,25.73,25.61,25.64,40164.0
2022-03-08 11:45:00,25.7,25.85,25.68,25.83,66984.0,25.7,25.85,25.68,25.83,66984.0
2022-03-08 11:50:00,25.85,26.1,25.84,26.03,42348.0,25.85,26.1,25.84,26.03,42348.0
2022-03-08 11:55:00,26.06,26.08,25.84,25.89,19204.0,26.06,26.08,25.84,25.89,19204.0
2022-03-08 12:00:00,25.88,26.24,25.81,26.24,38716.0,25.88,26.24,25.81,26.24,38716.0
2022-03-08 12:05:00,26.24,26.64,26.2,26.62,153020.0,26.24,26.64,26.2,26.62,153020.0
2022-03-08 12:10:00,26.6,27.02,26.5,27.02,147952.0,26.6,27.02,26.5,27.02,147952.0
2022-03-08 12:15:00,26.98,27.15,26.92,27.07,127272.0,26.98,27.15,26.92,27.07,127272.0
2022-03-08 12:20:00,27.06,27.08,26.89,26.93,125836.0,27.06,27.08,26.89,26.93,125836.0
2022-03-08 12:25:00,26.95,27.07,26.75,27.02,70868.0,26.95,27.07,26.75,27.02,70868.0
2022-03-08 12:30:00,27.04,27.07,26.75,26.92,33420.0,27.04,27.07,26.75,26.92,33420.0
2022-03-08 12:35:00,26.88,26.88,26.69,26.8,42748.0,26.88,26.88,26.69,26.8,42748.0
2022-03-08 12:40:00,26.79,26.79,26.5,26.57,44972.0,26.79,26.79,26.5,26.57,44972.0
2022-03-08 12:45:00,26.56,26.77,26.56,26.76,26128.0,26.56,26.77,26.56,26.76,26128.0
2022-03-08 12:50:00,26.76,26.91,26.69,26.88,25928.0,26.76,26.91,26.69,26.88,25928.0
2022-03-08 12:55:00,26.83,26.88,26.72,26.88,22968.0,26.83,26.88,26.72,26.88,22968.0
2022-03-08 13:00:00,26.91,27.25,26.91,27.12,135480.0,26.91,27.25,26.91,27.12,135480.0
2022-03-08 13:05:00,27.12,27.13,27.0,27.05,26468.0,27.12,27.13,27.0,27.05,26468.0
2022-03-08 13:10:00,27.07,27.13,26.96,26.96,36760.0,27.07,27.13,26.96,26.96,36760.0
2022-03-08 13:15:00,26.91,26.95,26.81,26.95,32820.0,26.91,26.95,26.81,26.95,32820.0
2022-03-08 13:20:00,26.9,26.91,26.82,26.83,11820.0,26.9,26.91,26.82,26.83,11820.0
2022-03-08 13:25:00,26.8,26.83,26.68,26.73,33052.0,26.8,26.83,26.68,26.73,33052.0
2022-03-08 13:30:00,26.68,26.68,26.34,26.5,159520.0,26.68,26.68,26.34,26.5,159520.0
2022-03-08 13:35:00,26.56,26.59,26.49,26.56,16640.0,26.56,26.59,26.49,26.56,16640.0
2022-03-08 13:40:00,26.61,26.67,26.56,26.6,44828.0,26.61,26.67,26.56,26.6,44828.0
2022-03-08 13:45:00,26.59,26.61,26.38,26.38,49384.0,26.59,26.61,26.38,26.38,49384.0
2022-03-08 13:50:00,26.41,26.42,26.11,26.17,64500.0,26.41,26.42,26.11,26.17,64500.0
2022-03-08 13:55:00,26.12,26.2,26.1,26.17,29688.0,26.12,26.2,26.1,26.17,29688.0
2022-03-08 14:00:00,26.12,26.12,25.92,25.95,28528.0,26.12,26.12,25.92,25.95,28528.0
2022-03-08 14:05:00,25.9,26.04,25.85,25.91,92800.0,25.9,26.04,25.85,25.91,92800.0
2022-03-08 14:10:00,25.89,25.95,25.67,25.78,53752.0,25.89,25.95,25.67,25.78,53752.0
2022-03-08 14:15:00,25.76,25.94,25.71,25.83,37608.0,25.76,25.94,25.71,25.83,37608.0
2022-03-08 14:20:00,25.83,25.93,25.65,25.93,39624.0,25.83,25.93,25.65,25.93,39624.0
2022-03-08 14:25:00,25.86,26.21,25.85,26.15,39676.0,25.86,26.21,25.85,26.15,39676.0
2022-03-08 14:30:00,26.13,26.26,26.0,26.0,38948.0,26.13,26.26,26.0,26.0,38948.0
2022-03-08 14:35:00,25.98,26.2,25.98,26.13,16652.0,25.98,26.2,25.98,26.13,16652.0
2022-03-08 14:40:00,26.15,26.21,26.11,26.2,10472.0,26.15,26.21,26.11,26.2,10472.0
2022-03-08 14:45:00,26.28,26.34,26.23,26.34,17628.0,26.28,26.34,26.23,26.34,17628.0
2022-03-08 14:50:00,26.33,26.33,26.19,26.2,11596.0,26.33,26.33,26.19,26.2,11596.0
2022-03-08 14:55:00,26.25,26.29,26.09,26.11,18596.0,26.25,26.29,26.09,26.11,18596.0
2022-03-08 15:00:00,26.19,26.37,26.14,26.37,28152.0,26.19,26.37,26.14,26.37,28152.0
2022-03-08 15:05:00,26.38,26.39,26.24,26.25,27960.0,26.38,26.39,26.24,26.25,27960.0
2022-03-08 15:10:00,26.27,26.27,26.07,26.13,28644.0,26.27,26.27,26.07,26.13,28644.0
2022-03-08 15:15:00,26.12,26.16,26.1,26.1,24260.0,26.12,26.16,26.1,26.1,24260.0
2022-03-08 15:20:00,26.11,26.11,25.98,26.06,28924.0,26.11,26.11,25.98,26.06,28924.0
2022-03-08 15:25:00,26.05,26.08,25.84,25.86,38760.0,26.05,26.08,25.84,25.86,38760.0
2022-03-08 15:30:00,25.85,25.9,25.76,25.82,43788.0,25.85,25.9,25.76,25.82,43788.0
2022-03-08 15:35:00,25.8,25.92,25.77,25.91,27860.0,25.8,25.92,25.77,25.91,27860.0
2022-03-08 15:40:00,25.93,25.94,25.78,25.78,30100.0,25.93,25.94,25.78,25.78,30100.0
2022-03-08 15:45:00,25.77,25.85,25.73,25.77,62360.0,25.77,25.85,25.73,25.77,62360.0
2022-03-08 15:50:00,25.77,25.92,25.75,25.81,30944.0,25.77,25.92,25.75,25.81,30944.0
2022-03-08 15:55:00,25.81,25.82,25.73,25.74,119904.0,25.81,25.82,25.73,25.74,119904.0
2022-03-09 09:30:00,26.75,26.92,26.1,26.45,196480.0,26.75,26.92,26.1,26.45,196480.0
2022-03-09 09:35:00,26.36,26.5,26.11,26.42,66300.0,26.36,26.5,26.11,26.42,66300.0
2022-03-09 09:40:00,26.43,26.59,26.22,26.44,38196.0,26.43,26.59,26.22,26.44,38196.0
2022-03-09 09:45:00,26.44,26.45,26.06,26.15,40800.0,26.44,26.45,26.06,26.15,40800.0
2022-03-09 09:50:00,26.06,26.1,25.88,25.88,41352.0,26.06,26.1,25.88,25.88,41352.0
2022-03-09 09:55:00,26.0,26.23,25.88,26.13,64956.0,26.0,26.23,25.88,26.13,64956.0
2022-03-09 10:00:00,26.13,26.44,26.07,26.29,86332.0,26.13,26.44,26.07,26.29,86332.0
2022-03-09 10:05:00,26.3,26.39,26.26,26.27,45536.0,26.3,26.39,26.26,26.27,45536.0
2022-03-09 10:10:00,26.25,26.36,26.19,26.29,339176.0,26.25,26.36,26.19,26.29,339176.0
2022-03-09 10:15:00,26.31,26.36,25.95,26.14,35432.0,26.31,26.36,25.95,26.14,35432.0
2022-03-09 10:20:00,26.12,26.14,26.02,26.14,19408.0,26.12,26.14,26.02,26.14,19408.0
2022-03-09 10:25:00,26.11,26.11,25.97,26.04,26608.0,26.11,26.11,25.97,26.04,26608.0
2022-03-09 10:30:00,26.05,26.13,25.98,26.06,39548.0,26.05,26.13,25.98,26.06,39548.0
2022-03-09 10:35:00,26.06,26.11,25.98,26.08,25404.0,26.06,26.11,25.98,26.08,25404.0
2022-03-09 10:40:00,26.01,26.15,26.01,26.09,41696.0,26.01,26.15,26.01,26.09,41696.0
2022-03-09 10:45:00,26.11,26.25,26.11,26.21,42340.0,26.11,26.25,26.11,26.21,42340.0
2022-03-09 10:50:00,26.21,26.27,26.14,26.14,24112.0,26.21,26.27,26.14,26.14,24112.0
2022-03-09 10:55:00,26.17,26.49,26.17,26.44,62628.0,26.17,26.49,26.17,26.44,62628.0
2022-03-09 11:00:00,26.45,26.54,26.31,26.31,42040.0,26.45,26.54,26.31,26.31,42040.0
2022-03-09 11:05:00,26.33,26.45,26.27,26.42,28756.0,26.33,26.45,26.27,26.42,28756.0
2022-03-09 11:10:00,26.4,26.4,26.19,26.21,52788.0,26.4,26.4,26.19,26.21,52788.0
2022-03-09 11:15:00,26.24,26.29,26.15,26.25,34656.0,26.24,26.29,26.15,26.25,34656.0
2022-03-09 11:20:00,26.32,26.43,26.26,26.39,27972.0,26.32,26.43,26.26,26.39,27972.0
2022-03-09 11:25:00,26.37,26.37,26.3,26.3,19856.0,26.37,26.37,26.3,26.3,19856.0
2022-03-09 11:30:00,26.27,26.45,26.25,26.43,29164.0,26.27,26.45,26.25,26.43,29164.0
2022-03-09 11:35:00,26.41,26.6,26.41,26.5,159376.0,26.41,26.6,26.41,26.5,159376.0
2022-03-09 11:40:00,26.55,26.6,26.5,26.53,38420.0,26.55,26.6,26.5,26.53,38420.0
2022-03-09 11:45:00,26.56,26.64,26.53,26.59,30792.0,26.56,26.64,26.53,26.59,30792.0
2022-03-09 11:50:00,26.57,26.65,26.56,26.65,17280.0,26.57,26.65,26.56,26.65,17280.0
2022-03-09 11:55:00,26.6,26.79,26.6,26.77,41728.0,26.6,26.79,26.6,26.77,41728.0
2022-03-09 12:00:00,26.76,26.83,26.69,26.73,20732.0,26.76,26.83,26.69,26.73,20732.0
2022-03-09 12:05:00,26.71,26.83,26.7,26.8,34848.0,26.71,26.83,26.7,26.8,34848.0
2022-03-09 12:10:00,26.84,26.89,26.79,26.82,36400.0,26.84,26.89,26.79,26.82,36400.0
2022-03-09 12:15:00,26.83,26.9,26.79,26.83,19080.0,26.83,26.9,26.79,26.83,19080.0
2022-03-09 12:20:00,26.82,26.92,26.77,26.85,43468.0,26.82,26.92,26.77,26.85,43468.0
2022-03-09 12:25:00,26.85,26.92,26.85,26.9,19440.0,26.85,26.92,26.85,26.9,19440.0
2022-03-09 12:30:00,26.93,26.96,26.9,26.93,27448.0,26.93,26.96,26.9,26.93,27448.0
2022-03-09 12:35:00,26.94,27.13,26.93,27.04,69584.0,26.94,27.13,26.93,27.04,69584.0
2022-03-09 12:40:00,27.06,27.06,26.89,26.95,31628.0,27.06,27.06,26.89,26.95,31628.0
2022-03-09 12:45:00,26.96,27.08,26.93,27.06,34028.0,26.96,27.08,26.93,27.06,34028.0
2022-03-09 12:50:00,27.09,27.11,27.0,27.06,28884.0,27.09,27.11,27.0,27.06,28884.0
2022-03-09 12:55:00,27.07,27.12,27.02,27.02,19388.0,27.07,27.12,27.02,27.02,19388.0
2022-03-09 13:00:00,27.04,27.04,26.63,26.65,131180.0,27.04,27.04,26.63,26.65,131180.0
2022-03-09 13:05:00,26.65,26.8,26.65,26.8,21100.0,26.65,26.8,26.65,26.8,21100.0
2022-03-09 13:10:00,26.86,26.99,26.83,26.96,19368.0,26.86,26.99,26.83,26.96,19368.0
2022-03-09 13:15:00,27.0,27.02,26.96,26.98,81456.0,27.0,27.02,26.96,26.98,81456.0
2022-03-09 13:20:00,27.0,27.11,26.98,27.11,29748.0,27.0,27.11,26.98,27.11,29748.0
2022-03-09 13:25:00,27.09,27.15,27.04,27.13,26120.0,27.09,27.15,27.04,27.13,26120.0
2022-03-09 13:30:00,27.14,27.22,27.06,27.08,35680.0,27.14,27.22,27.06,27.08,35680.0
2022-03-09 13:35:00,27.09,27.11,27.03,27.04,33780.0,27.09,27.11,27.03,27.04,33780.0
2022-03-09 13:40:00,27.1,27.14,27.05,27.05,41344.0,27.1,27.14,27.05,27.05,41344.0
2022-03-09 13:45:00,27.08,27.09,27.0,27.04,52848.0,27.08,27.09,27.0,27.04,52848.0
2022-03-09 13:50:00,27.03,27.18,27.03,27.1,47468.0,27.03,27.18,27.03,27.1,47468.0
2022-03-09 13:55:00,27.13,27.19,27.07,27.13,41240.0,27.13,27.19,27.07,27.13,41240.0
2022-03-09 14:00:00,27.16,27.19,27.13,27.17,14004.0,27.16,27.19,27.13,27.17,14004.0
2022-03-09 14:05:00,27.14,27.14,26.78,26.83,43348.0,27.14,27.14,26.78,26.83,43348.0
2022-03-09 14:10:00,26.83,26.85,26.65,26.65,53860.0,26.83,26.85,26.65,26.65,53860.0
2022-03-09 14:15:00,26.65,26.76,26.61,26.73,53440.0,26.65,26.76,26.61,26.73,53440.0
2022-03-09 14:20:00,26.72,26.82,26.66,26.66,32308.0,26.72,26.82,26.66,26.66,32308.0
2022-03-09 14:25:00,26.72,26.72,26.66,26.7,11616.0,26.72,26.72,26.66,26.7,11616.0
2022-03-09 14:30:00,26.71,26.84,26.71,26.84,16556.0,26.71,26.84,26.71,26.84,16556.0
2022-03-09 14:35:00,26.79,26.85,26.77,26.77,17272.0,26.79,26.85,26.77,26.77,17272.0
2022-03-09 14:40:00,26.75,26.81,26.7,26.7,8400.0,26.75,26.81,26.7,26.7,8400.0
2022-03-09 14:45:00,26.78,26.78,26.68,26.69,10884.0,26.78,26.78,26.68,26.69,10884.0
2022-03-09 14:50:00,26.72,26.77,26.69,26.71,13600.0,26.72,26.77,26.69,26.71,13600.0
2022-03-09 14:55:00,26.77,26.78,26.66,26.67,14028.0,26.77,26.78,26.66,26.67,14028.0
2022-03-09 15:00:00,26.64,26.66,26.6,26.6,16364.0,26.64,26.66,26.6,26.6,16364.0
2022-03-09 15:05:00,26.63,26.71,26.63,26.7,10856.0,26.63,26.71,26.63,26.7,10856.0
2022-03-09 15:10:00,26.74,26.74,26.6,26.6,9620.0,26.74,26.74,26.6,26.6,9620.0
2022-03-09 15:15:00,26.65,26.68,26.47,26.54,59876.0,26.65,26.68,26.47,26.54,59876.0
2022-03-09 15:20:00,26.51,26.62,26.5,26.54,35788.0,26.51,26.62,26.5,26.54,35788.0
2022-03-09 15:25:00,26.5,26.55,26.41,26.42,35740.0,26.5,26.55,26.41,26.42,35740.0
2022-03-09 15:30:00,26.46,26.52,26.38,26.43,46188.0,26.46,26.52,26.38,26.43,46188.0
2022-03-09 15:35:00,26.43,26.43,26.31,26.31,33988.0,26.43,26.43,26.31,26.31,33988.0
2022-03-09 15:40:00,26.3,26.4,26.26,26.38,64140.0,26.3,26.4,26.26,26.38,64140.0
2022-03-09 15:45:00,26.41,26.44,26.29,26.32,38452.0,26.41,26.44,26.29,26.32,38452.0
2022-03-09 15:50:00,26.32,26.35,26.19,26.32,84512.0,26.32,26.35,26.19,26.32,84512.0
2022-03-09 15:55:00,26.3,26.32,26.25,26.31,130632.0,26.3,26.32,26.25,26.31,130632.0
2022-03-10 09:30:00,25.98,26.0,25.53,25.76,79800.0,25.98,26.0,25.53,25.76,79800.0
2022-03-10 09:35:00,25.75,25.86,25.63,25.65,45120.0,25.75,25.86,25.63,25.65,45120.0
2022-03-10 09:40:00,25.63,25.8,25.57,25.67,25712.0,25.63,25.8,25.57,25.67,25712.0
2022-03-10 09:45:00,25.77,25.93,25.7,25.9,51268.0,25.77,25.93,25.7,25.9,51268.0
2022-03-10 09:50:00,25.81,25.87,25.72,25.72,41332.0,25.81,25.87,25.72,25.72,41332.0
2022-03-10 09:55:00,25.76,26.02,25.76,25.93,38600.0,25.76,26.02,25.76,25.93,38600.0
2022-03-10 10:00:00,25.85,25.9,25.25,25.27,95364.0,25.85,25.9,25.25,25.27,95364.0
2022-03-10 10:05:00,25.25,25.29,25.15,25.19,75400.0,25.25,25.29,25.15,25.19,75400.0
2022-03-10 10:10:00,25.16,25.31,25.15,25.15,86036.0,25.16,25.31,25.15,25.15,86036.0
2022-03-10 10:15:00,25.18,25.38,25.15,25.28,99020.0,25.18,25.38,25.15,25.28,99020.0
2022-03-10 10:20:00,25.31,25.33,25.07,25.08,68888.0,25.31,25.33,25.07,25.08,68888.0
2022-03-10 10:25:00,25.06,25.07,24.8,24.8,128452.0,25.06,25.07,24.8,24.8,128452.0
2022-03-10 10:30:00,24.83,24.86,24.56,24.64,163748.0,24.83,24.86,24.56,24.64,163748.0
2022-03-10 10:35:00,24.62,24.86,24.62,24.79,146544.0,24.62,24.86,24.62,24.79,146544.0
2022-03-10 10:40:00,24.82,24.89,24.72,24.88,116780.0,24.82,24.89,24.72,24.88,116780.0
2022-03-10 10:45:00,24.86,25.19,24.81,25.17,75092.0,24.86,25.19,24.81,25.17,75092.0
2022-03-10 10:50:00,25.09,25.12,24.92,24.99,46116.0,25.09,25.12,24.92,24.99,46116.0
2022-03-10 10:55:00,25.03,25.03,24.9,25.01,55444.0,25.03,25.03,24.9,25.01,55444.0
2022-03-10 11:00:00,25.01,25.12,24.9,25.04,45984.0,25.01,25.12,24.9,25.04,45984.0
2022-03-10 11:05:00,25.06,25.25,25.05,25.24,87776.0,25.06,25.25,25.05,25.24,87776.0
2022-03-10 11:10:00,25.18,25.22,24.96,25.05,22660.0,25.18,25.22,24.96,25.05,22660.0
2022-03-10 11:15:00,25.05,25.09,24.93,24.93,20244.0,25.05,25.09,24.93,24.93,20244.0
2022-03-10 11:20:00,24.93,25.07,24.92,25.04,45696.0,24.93,25.07,24.92,25.04,45696.0
2022-03-10 11:25:00,24.99,25.09,24.98,25.06,10168.0,24.99,25.09,24.98,25.06,10168.0
2022-03-10 11:30:00,25.09,25.09,24.92,24.93,16944.0,25.09,25.09,24.92,24.93,16944.0
2022-03-10 11:35:00,24.88,24.97,24.86,24.97,28744.0,24.88,24.97,24.86,24.97,28744.0
2022-03-10 11:40:00,24.94,24.96,24.86,24.93,27964.0,24.94,24.96,24.86,24.93,27964.0
2022-03-10 11:45:00,24.95,25.04,24.89,25.04,53728.0,24.95,25.04,24.89,25.04,53728.0
2022-03-10 11:50:00,25.02,25.16,25.02,25.16,12416.0,25.02,25.16,25.02,25.16,12416.0
2022-03-10 11:55:00,25.14,25.26,25.09,25.21,36084.0,25.14,25.26,25.09,25.21,36084.0
2022-03-10 12:00:00,25.18,25.21,25.07,25.07,19304.0,25.18,25.21,25.07,25.07,19304.0
2022-03-10 12:05:00,25.1,25.12,24.99,25.06,19824.0,25.1,25.12,24.99,25.06,19824.0
2022-03-10 12:10:00,25.05,25.08,25.02,25.08,4400.0,25.05,25.08,25.02,25.08,4400.0
2022-03-10 12:15:00,25.09,25.15,25.07,25.15,6500.0,25.09,25.15,25.07,25.15,6500.0
2022-03-10 12:20:00,25.08,25.16,25.06,25.13,40280.0,25.08,25.16,25.06,25.13,40280.0
2022-03-10 12:25:00,25.13,25.16,25.08,25.13,39184.0,25.13,25.16,25.08,25.13,39184.0
2022-03-10 12:30:00,25.11,25.14,25.0,25.0,19548.0,25.11,25.14,25.0,25.0,19548.0
2022-03-10 12:35:00,25.0,25.0,24.83,24.89,45228.0,25.0,25.0,24.83,24.89,45228.0
2022-03-10 12:40:00,24.86,24.89,24.75,24.86,17864.0,24.86,24.89,24.75,24.86,17864.0
2022-03-10 12:45:00,24.84,24.94,24.8,24.94,8368.0,24.84,24.94,24.8,24.94,8368.0
2022-03-10 12:50:00,24.9,24.9,24.76,24.76,8808.0,24.9,24.9,24.76,24.76,8808.0
2022-03-10 12:55:00,24.82,24.82,24.7,24.73,42884.0,24.82,24.82,24.7,24.73,42884.0
2022-03-10 13:00:00,24.74,24.75,24.7,24.72,19064.0,24.74,24.75,24.7,24.72,19064.0
2022-03-10 13:05:00,24.73,24.77,24.73,24.76,5212.0,24.73,24.77,24.73,24.76,5212.0
2022-03-10 13:10:00,24.75,24.8,24.63,24.68,95860.0,24.75,24.8,24.63,24.68,95860.0
2022-03-10 13:15:00,24.67,24.74,24.66,24.72,16536.0,24.67,24.74,24.66,24.72,16536.0
2022-03-10 13:20:00,24.69,24.77,24.67,24.76,23380.0,24.69,24.77,24.67,24.76,23380.0
2022-03-10 13:25:00,24.76,24.79,24.71,24.75,32204.0,24.76,24.79,24.71,24.75,32204.0
2022-03-10 13:30:00,24.75,24.88,24.75,24.86,26548.0,24.75,24.88,24.75,24.86,26548.0
2022-03-10 13:35:00,24.88,24.88,24.81,24.85,11828.0,24.88,24.88,24.81,24.85,11828.0
2022-03-10 13:40:00,24.87,24.89,24.8,24.81,6752.0,24.87,24.89,24.8,24.81,6752.0
2022-03-10 13:45:00,24.82,24.99,24.82,24.97,14244.0,24.82,24.99,24.82,24.97,14244.0
2022-03-10 13:50:00,25.0,25.06,24.94,24.95,30376.0,25.0,25.06,24.94,24.95,30376.0
2022-03-10 13:55:00,24.91,24.91,24.78,24.81,11276.0,24.91,24.91,24.78,24.81,11276.0
2022-03-10 14:00:00,24.82,25.0,24.78,24.96,35996.0,24.82,25.0,24.78,24.96,35996.0
2022-03-10 14:05:00,25.05,25.09,24.91,24.91,26624.0,25.05,25.09,24.91,24.91,26624.0
2022-03-10 14:10:00,24.89,24.95,24.85,24.91,18012.0,24.89,24.95,24.85,24.91,18012.0
2022-03-10 14:15:00,24.88,25.04,24.86,24.99,24056.0,24.88,25.04,24.86,24.99,24056.0
2022-03-10 14:20:00,25.0,25.02,24.95,24.96,15604.0,25.0,25.02,24.95,24.96,15604.0
2022-03-10 14:25:00,24.97,25.04,24.96,24.99,28172.0,24.97,25.04,24.96,24.99,28172.0
2022-03-10 14:30:00,25.01,25.05,24.97,25.0,20568.0,25.01,25.05,24.97,25.0,20568.0
2022-03-10 14:35:00,25.0,25.02,24.94,24.99,9036.0,25.0,25.02,24.94,24.99,9036.0
2022-03-10 14:40:00,24.97,24.99,24.87,24.89,22740.0,24.97,24.99,24.87,24.89,22740.0
2022-03-10 14:45:00,24.86,25.13,24.86,25.06,47836.0,24.86,25.13,24.86,25.06,47836.0
2022-03-10 14:50:00,25.06,25.13,24.93,24.97,17916.0,25.06,25.13,24.93,24.97,17916.0
2022-03-10 14:55:00,24.95,25.01,24.93,24.98,19476.0,24.95,25.01,24.93,24.98,19476.0
2022-03-10 15:00:00,24.94,24.96,24.86,24.86,22340.0,24.94,24.96,24.86,24.86,22340.0
2022-03-10 15:05:00,24.86,24.91,24.8,24.86,21268.0,24.86,24.91,24.8,24.86,21268.0
2022-03-10 15:10:00,24.91,25.04,24.91,25.04,32948.0,24.91,25.04,24.91,25.04,32948.0
2022-03-10 15:15:00,25.04,25.07,25.0,25.03,15900.0,25.04,25.07,25.0,25.03,15900.0
2022-03-10 15:20:00,25.03,25.05,24.88,24.89,29608.0,25.03,25.05,24.88,24.89,29608.0
2022-03-10 15:25:00,24.88,24.97,24.85,24.96,13324.0,24.88,24.97,24.85,24.96,13324.0
2022-03-10 15:30:00,24.97,25.13,24.97,25.1,54756.0,24.97,25.13,24.97,25.1,54756.0
2022-03-10 15:35:00,25.07,25.1,24.94,25.0,23296.0,25.07,25.1,24.94,25.0,23296.0
2022-03-10 15:40:00,25.0,25.07,24.99,25.01,65488.0,25.0,25.07,24.99,25.01,65488.0
2022-03-10 15:45:00,24.96,25.38,24.93,25.13,144540.0,24.96,25.38,24.93,25.13,144540.0
2022-03-10 15:50:00,25.14,25.32,25.11,25.22,170424.0,25.14,25.32,25.11,25.22,170424.0
2022-03-10 15:55:00,25.2,25.21,25.08,25.14,128456.0,25.2,25.21,25.08,25.14,128456.0
2022-03-11 09:30:00,25.67,25.73,25.31,25.44,142820.0,25.67,25.73,25.31,25.44,142820.0
2022-03-11 09:35:00,25.46,25.5,25.15,25.2,61536.0,25.46,25.5,25.15,25.2,61536.0
2022-03-11 09:40:00,25.2,25.2,24.98,25.13,73460.0,25.2,25.2,24.98,25.13,73460.0
2022-03-11 09:45:00,25.24,25.25,24.9,24.9,38228.0,25.24,25.25,24.9,24.9,38228.0
2022-03-11 09:50:00,24.99,25.0,24.7,24.8,37120.0,24.99,25.0,24.7,24.8,37120.0
2022-03-11 09:55:00,24.8,24.8,24.56,24.63,58316.0,24.8,24.8,24.56,24.63,58316.0
2022-03-11 10:00:00,24.66,24.66,24.13,24.15,249964.0,24.66,24.66,24.13,24.15,249964.0
2022-03-11 10:05:00,24.18,24.6,24.14,24.41,135556.0,24.18,24.6,24.14,24.41,135556.0
2022-03-11 10:10:00,24.36,24.43,24.27,24.34,48660.0,24.36,24.43,24.27,24.34,48660.0
2022-03-11 10:15:00,24.31,24.32,24.12,24.25,88936.0,24.31,24.32,24.12,24.25,88936.0
2022-03-11 10:20:00,24.27,24.35,24.17,24.22,62528.0,24.27,24.35,24.17,24.22,62528.0
2022-03-11 10:25:00,24.26,24.32,24.16,24.16,42584.0,24.26,24.32,24.16,24.16,42584.0
2022-03-11 10:30:00,24.16,24.2,23.88,23.94,174804.0,24.16,24.2,23.88,23.94,174804.0
2022-03-11 10:35:00,23.95,24.12,23.95,24.0,90732.0,23.95,24.12,23.95,24.0,90732.0
2022-03-11 10:40:00,24.05,24.25,24.0,24.25,92948.0,24.05,24.25,24.0,24.25,92948.0
2022-03-11 10:45:00,24.26,24.43,24.26,24.35,70780.0,24.26,24.43,24.26,24.35,70780.0
2022-03-11 10:50:00,24.33,24.57,24.32,24.39,74592.0,24.33,24.57,24.32,24.39,74592.0
2022-03-11 10:55:00,24.36,24.47,24.33,24.45,32456.0,24.36,24.47,24.33,24.45,32456.0
2022-03-11 11:00:00,24.43,24.43,24.27,24.28,51852.0,24.43,24.43,24.27,24.28,51852.0
2022-03-11 11:05:00,24.28,24.34,24.23,24.32,40108.0,24.28,24.34,24.23,24.32,40108.0
2022-03-11 11:10:00,24.32,24.32,24.12,24.15,34044.0,24.32,24.32,24.12,24.15,34044.0
2022-03-11 11:15:00,24.1,24.18,24.04,24.11,94888.0,24.1,24.18,24.04,24.11,94888.0
2022-03-11 11:20:00,24.11,24.13,24.05,24.13,47932.0,24.11,24.13,24.05,24.13,47932.0
2022-03-11 11:25:00,24.1,24.11,24.0,24.08,70840.0,24.1,24.11,24.0,24.08,70840.0
2022-03-11 11:30:00,24.04,24.11,24.02,24.11,24244.0,24.04,24.11,24.02,24.11,24244.0
2022-03-11 11:35:00,24.09,24.26,24.09,24.23,34596.0,24.09,24.26,24.09,24.23,34596.0
2022-03-11 11:40:00,24.21,24.25,24.12,24.25,20432.0,24.21,24.25,24.12,24.25,20432.0
2022-03-11 11:45:00,24.25,24.36,24.22,24.32,21736.0,24.25,24.36,24.22,24.32,21736.0
2022-03-11 11:50:00,24.27,24.35,24.23,24.26,15200.0,24.27,24.35,24.23,24.26,15200.0
2022-03-11 11:55:00,24.28,24.29,24.18,24.27,28912.0,24.28,24.29,24.18,24.27,28912.0
2022-03-11 12:00:00,24.27,24.31,24.2,24.3,18740.0,24.27,24.31,24.2,24.3,18740.0
2022-03-11 12:05:00,24.29,24.29,24.22,24.22,20136.0,24.29,24.29,24.22,24.22,20136.0
2022-03-11 12:10:00,24.25,24.3,24.24,24.27,30540.0,24.25,24.3,24.24,24.27,30540.0
2022-03-11 12:15:00,24.27,24.4,24.27,24.4,27856.0,24.27,24.4,24.27,24.4,27856.0
2022-03-11 12:20:00,24.38,24.49,24.37,24.39,40228.0,24.38,24.49,24.37,24.39,40228.0
2022-03-11 12:25:00,24.36,24.41,24.27,24.31,31636.0,24.36,24.41,24.27,24.31,31636.0
2022-03-11 12:30:00,24.3,24.33,24.22,24.25,30900.0,24.3,24.33,24.22,24.25,30900.0
2022-03-11 12:35:00,24.28,24.28,24.17,24.17,41516.0,24.28,24.28,24.17,24.17,41516.0
2022-03-11 12:40:00,24.15,24.17,24.08,24.16,32104.0,24.15,24.17,24.08,24.16,32104.0
2022-03-11 12:45:00,24.14,24.21,24.12,24.14,28424.0,24.14,24.21,24.12,24.14,28424.0
2022-03-11 12:50:00,24.11,24.11,24.08,24.08,20224.0,24.11,24.11,24.08,24.08,20224.0
2022-03-11 12:55:00,24.11,24.22,24.11,24.15,37212.0,24.11,24.22,24.11,24.15,37212.0
2022-03-11 13:00:00,24.16,24.31,24.12,24.26,27588.0,24.16,24.31,24.12,24.26,27588.0
2022-03-11 13:05:00,24.26,24.3,24.2,24.23,35352.0,24.26,24.3,24.2,24.23,35352.0
2022-03-11 13:10:00,24.25,24.27,24.1,24.11,69344.0,24.25,24.27,24.1,24.11,69344.0
2022-03-11 13:15:00,24.11,24.15,24.07,24.08,24764.0,24.11,24.15,24.07,24.08,24764.0
2022-03-11 13:20:00,24.11,24.3,24.11,24.27,17540.0,24.11,24.3,24.11,24.27,17540.0
2022-03-11 13:25:00,24.27,24.32,24.25,24.27,65672.0,24.27,24.32,24.25,24.27,65672.0
2022-03-11 13:30:00,24.25,24.27,24.14,24.2,22624.0,24.25,24.27,24.14,24.2,22624.0
2022-03-11 13:35:00,24.17,24.25,24.13,24.15,40744.0,24.17,24.25,24.13,24.15,40744.0
2022-03-11 13:40:00,24.16,24.24,24.15,24.22,14708.0,24.16,24.24,24.15,24.22,14708.0
2022-03-11 13:45:00,24.18,24.25,24.13,24.25,35772.0,24.18,24.25,24.13,24.25,35772.0
2022-03-11 13:50:00,24.23,24.29,24.07,24.11,29140.0,24.23,24.29,24.07,24.11,29140.0
2022-03-11 13:55:00,24.09,24.23,24.09,24.14,96860.0,24.09,24.23,24.09,24.14,96860.0
2022-03-11 14:00:00,24.14,24.29,24.09,24.1,109516.0,24.14,24.29,24.09,24.1,109516.0
2022-03-11 14:05:00,24.1,24.15,24.02,24.03,68552.0,24.1,24.15,24.02,24.03,68552.0
2022-03-11 14:10:00,24.02,24.04,23.74,23.8,284024.0,24.02,24.04,23.74,23.8,284024.0
2022-03-11 14:15:00,23.81,23.84,23.7,23.77,87352.0,23.81,23.84,23.7,23.77,87352.0
2022-03-11 14:20:00,23.75,23.88,23.75,23.79,60236.0,23.75,23.88,23.75,23.79,60236.0
2022-03-11 14:25:00,23.83,23.99,23.82,23.95,45464.0,23.83,23.99,23.82,23.95,45464.0
2022-03-11 14:30:00,23.98,23.99,23.91,23.95,31972.0,23.98,23.99,23.91,23.95,31972.0
2022-03-11 14:35:00,23.92,23.94,23.89,23.89,13040.0,23.92,23.94,23.89,23.89,13040.0
2022-03-11 14:40:00,23.91,23.92,23.78,23.8,20888.0,23.91,23.92,23.78,23.8,20888.0
2022-03-11 14:45:00,23.77,23.83,23.75,23.78,83524.0,23.77,23.83,23.75,23.78,83524.0
2022-03-11 14:50:00,23.77,23.78,23.52,23.54,155212.0,23.77,23.78,23.52,23.54,155212.0
2022-03-11 14:55:00,23.54,23.56,23.43,23.5,180340.0,23.54,23.56,23.43,23.5,180340.0
2022-03-11 15:00:00,23.52,23.56,23.43,23.49,75496.0,23.52,23.56,23.43,23.49,75496.0
2022-03-11 15:05:00,23.48,23.51,23.38,23.51,50552.0,23.48,23.51,23.38,23.51,50552.0
2022-03-11 15:10:00,23.51,23.68,23.5,23.65,81452.0,23.51,23.68,23.5,23.65,81452.0
2022-03-11 15:15:00,23.64,23.66,23.57,23.63,42300.0,23.64,23.66,23.57,23.63,42300.0
2022-03-11 15:20:00,23.66,23.66,23.47,23.48,45956.0,23.66,23.66,23.47,23.48,45956.0
2022-03-11 15:25:00,23.48,23.49,23.38,23.41,54132.0,23.48,23.49,23.38,23.41,54132.0
2022-03-11 15:30:00,23.4,23.49,23.4,23.44,83660.0,23.4,23.49,23.4,23.44,83660.0
2022-03-11 15:35:00,23.44,23.54,23.4,23.52,69244.0,23.44,23.54,23.4,23.52,69244.0
2022-03-11 15:40:00,23.5,23.52,23.25,23.27,141804.0,23.5,23.52,23.25,23.27,141804.0
2022-03-11 15:45:00,23.28,23.41,23.23,23.27,205588.0,23.28,23.41,23.23,23.27,205588.0
2022-03-11 15:50:00,23.28,23.29,23.21,23.22,198440.0,23.28,23.29,23.21,23.22,198440.0
2022-03-11 15:55:00,23.23,23.29,23.17,23.17,344116.0,23.23,23.29,23.17,23.17,344116.0
2022-03-14 09:30:00,23.36,23.58,22.22,22.27,551828.0,23.36,23.58,22.22,22.27,551828.0
2022-03-14 09:35:00,22.24,22.42,21.9,22.0,318268.0,22.24,22.42,21.9,22.0,318268.0
2022-03-14 09:40:00,21.99,22.09,21.66,22.09,445996.0,21.99,22.09,21.66,22.09,445996.0
2022-03-14 09:45:00,22.04,22.35,21.8,22.34,372044.0,22.04,22.35,21.8,22.34,372044.0
2022-03-14 09:50:00,22.37,22.69,22.21,22.21,105368.0,22.37,22.69,22.21,22.21,105368.0
2022-03-14 09:55:00,22.26,22.31,22.0,22.28,110680.0,22.26,22.31,22.0,22.28,110680.0
2022-03-14 10:00:00,22.3,22.7,22.22,22.52,85044.0,22.3,22.7,22.22,22.52,85044.0
2022-03-14 10:05:00,22.52,22.63,22.42,22.53,56712.0,22.52,22.63,22.42,22.53,56712.0
2022-03-14 10:10:00,22.51,22.72,22.48,22.69,89300.0,22.51,22.72,22.48,22.69,89300.0
2022-03-14 10:15:00,22.71,22.71,22.29,22.29,162976.0,22.71,22.71,22.29,22.29,162976.0
2022-03-14 10:20:00,22.31,22.49,22.18,22.47,78676.0,22.31,22.49,22.18,22.47,78676.0
2022-03-14 10:25:00,22.47,22.58,22.35,22.4,59956.0,22.47,22.58,22.35,22.4,59956.0
2022-03-14 10:30:00,22.41,22.5,22.23,22.35,64400.0,22.41,22.5,22.23,22.35,64400.0
2022-03-14 10:35:00,22.38,22.41,22.29,22.34,29056.0,22.38,22.41,22.29,22.34,29056.0
2022-03-14 10:40:00,22.33,22.38,22.09,22.09,53484.0,22.33,22.38,22.09,22.09,53484.0
2022-03-14 10:45:00,22.08,22.32,22.03,22.05,79876.0,22.08,22.32,22.03,22.05,79876.0
2022-03-14 10:50:00,22.03,22.15,21.94,21.97,132556.0,22.03,22.15,21.94,21.97,132556.0
2022-03-14 10:55:00,21.95,21.96,21.46,21.46,318988.0,21.95,21.96,21.46,21.46,318988.0
2022-03-14 11:00:00,21.5,21.5,20.92,21.19,661624.0,21.5,21.5,20.92,21.19,661624.0
2022-03-14 11:05:00,21.22,21.29,21.09,21.15,248388.0,21.22,21.29,21.09,21.15,248388.0
2022-03-14 11:10:00,21.15,21.29,21.05,21.29,164372.0,21.15,21.29,21.05,21.29,164372.0
2022-03-14 11:15:00,21.25,21.68,21.25,21.61,150900.0,21.25,21.68,21.25,21.61,150900.0
2022-03-14 11:20:00,21.67,21.67,21.44,21.6,87672.0,21.67,21.67,21.44,21.6,87672.0
2022-03-14 11:25:00,21.59,21.59,21.34,21.39,63052.0,21.59,21.59,21.34,21.39,63052.0
2022-03-14 11:30:00,21.44,21.54,21.37,21.54,60916.0,21.44,21.54,21.37,21.54,60916.0
2022-03-14 11:35:00,21.54,21.57,21.33,21.44,75612.0,21.54,21.57,21.33,21.44,75612.0
2022-03-14 11:40:00,21.4,21.46,21.29,21.34,77708.0,21.4,21.46,21.29,21.34,77708.0
2022-03-14 11:45:00,21.38,21.44,21.33,21.35,56776.0,21.38,21.44,21.33,21.35,56776.0
2022-03-14 11:50:00,21.36,21.39,21.3,21.35,37288.0,21.36,21.39,21.3,21.35,37288.0
2022-03-14 11:55:00,21.34,21.41,21.3,21.36,36220.0,21.34,21.41,21.3,21.36,36220.0
2022-03-14 12:00:00,21.36,21.37,21.27,21.31,82400.0,21.36,21.37,21.27,21.31,82400.0
2022-03-14 12:05:00,21.35,21.36,21.11,21.13,156452.0,21.35,21.36,21.11,21.13,156452.0
2022-03-14 12:10:00,21.14,21.15,21.06,21.15,39380.0,21.14,21.15,21.06,21.15,39380.0
2022-03-14 12:15:00,21.16,21.41,21.13,21.35,74876.0,21.16,21.41,21.13,21.35,74876.0
2022-03-14 12:20:00,21.35,21.42,21.28,21.31,88628.0,21.35,21.42,21.28,21.31,88628.0
2022-03-14 12:25:00,21.31,21.33,21.17,21.3,74700.0,21.31,21.33,21.17,21.3,74700.0
2022-03-14 12:30:00,21.27,21.45,21.23,21.36,60804.0,21.27,21.45,21.23,21.36,60804.0
2022-03-14 12:35:00,21.4,21.43,21.34,21.35,80928.0,21.4,21.43,21.34,21.35,80928.0
2022-03-14 12:40:00,21.32,21.42,21.25,21.35,39728.0,21.32,21.42,21.25,21.35,39728.0
2022-03-14 12:45:00,21.35,21.43,21.32,21.41,45056.0,21.35,21.43,21.32,21.41,45056.0
2022-03-14 12:50:00,21.36,21.38,21.07,21.07,61040.0,21.36,21.38,21.07,21.07,61040.0
2022-03-14 12:55:00,21.06,21.15,21.05,21.07,54928.0,21.06,21.15,21.05,21.07,54928.0
2022-03-14 13:00:00,21.07,21.09,21.0,21.0,125656.0,21.07,21.09,21.0,21.0,125656.0
2022-03-14 13:05:00,21.01,21.01,20.79,20.91,182284.0,21.01,21.01,20.79,20.91,182284.0
2022-03-14 13:10:00,20.93,21.01,20.72,20.75,168604.0,20.93,21.01,20.72,20.75,168604.0
2022-03-14 13:15:00,20.77,20.94,20.75,20.85,93968.0,20.77,20.94,20.75,20.85,93968.0
2022-03-14 13:20:00,20.85,20.97,20.79,20.88,61200.0,20.85,20.97,20.79,20.88,61200.0
2022-03-14 13:25:00,20.89,20.89,20.66,20.68,127116.0,20.89,20.89,20.66,20.68,127116.0
2022-03-14 13:30:00,20.69,20.75,20.59,20.62,175512.0,20.69,20.75,20.59,20.62,175512.0
2022-03-14 13:35:00,20.62,20.64,20.47,20.5,207544.0,20.62,20.64,20.47,20.5,207544.0
2022-03-14 13:40:00,20.5,20.5,20.24,20.25,221556.0,20.5,20.5,20.24,20.25,221556.0
2022-03-14 13:45:00,20.24,20.26,19.96,19.99,550896.0,20.24,20.26,19.96,19.99,550896.0
2022-03-14 13:50:00,19.99,20.42,19.9,20.3,426856.0,19.99,20.42,19.9,20.3,426856.0
2022-03-14 13:55:00,20.31,20.41,20.18,20.25,142528.0,20.31,20.41,20.18,20.25,142528.0
2022-03-14 14:00:00,20.26,20.35,20.15,20.17,106736.0,20.26,20.35,20.15,20.17,106736.0
2022-03-14 14:05:00,20.19,20.25,20.03,20.19,131784.0,20.19,20.25,20.03,20.19,131784.0
2022-03-14 14:10:00,20.2,20.29,20.12,20.26,85272.0,20.2,20.29,20.12,20.26,85272.0
2022-03-14 14:15:00,20.26,20.26,20.11,20.25,50616.0,20.26,20.26,20.11,20.25,50616.0
2022-03-14 14:20:00,20.27,20.32,19.82,19.97,212872.0,20.27,20.32,19.82,19.97,212872.0
2022-03-14 14:25:00,19.99,20.02,19.92,19.97,137768.0,19.99,20.02,19.92,19.97,137768.0
2022-03-14 14:30:00,20.0,20.07,19.94,19.95,160304.0,20.0,20.07,19.94,19.95,160304.0
2022-03-14 14:35:00,19.95,19.95,19.8,19.83,190796.0,19.95,19.95,19.8,19.83,190796.0
2022-03-14 14:40:00,19.83,19.85,19.75,19.84,61788.0,19.83,19.85,19.75,19.84,61788.0
2022-03-14 14:45:00,19.84,19.84,19.57,19.61,167864.0,19.84,19.84,19.57,19.61,167864.0
2022-03-14 14:50:00,19.64,19.67,19.42,19.5,242652.0,19.64,19.67,19.42,19.5,242652.0
2022-03-14 14:55:00,19.5,19.53,19.4,19.5,149172.0,19.5,19.53,19.4,19.5,149172.0
2022-03-14 15:00:00,19.5,19.75,19.44,19.7,180048.0,19.5,19.75,19.44,19.7,180048.0
2022-03-14 15:05:00,19.7,19.82,19.68,19.73,134028.0,19.7,19.82,19.68,19.73,134028.0
2022-03-14 15:10:00,19.72,20.07,19.71,20.07,127692.0,19.72,20.07,19.71,20.07,127692.0
2022-03-14 15:15:00,20.09,20.3,20.06,20.13,272364.0,20.09,20.3,20.06,20.13,272364.0
2022-03-14 15:20:00,20.13,20.48,20.13,20.35,157324.0,20.13,20.48,20.13,20.35,157324.0
2022-03-14 15:25:00,20.34,20.4,19.9,19.9,164092.0,20.34,20.4,19.9,19.9,164092.0
2022-03-14 15:30:00,19.92,19.93,19.57,19.66,154392.0,19.92,19.93,19.57,19.66,154392.0
2022-03-14 15:35:00,19.62,19.85,19.52,19.75,155048.0,19.62,19.85,19.52,19.75,155048.0
2022-03-14 15:40:00,19.75,19.8,19.6,19.69,135568.0,19.75,19.8,19.6,19.69,135568.0
2022-03-14 15:45:00,19.69,19.74,19.5,19.54,175632.0,19.69,19.74,19.5,19.54,175632.0
2022-03-14 15:50:00,19.53,19.55,19.43,19.52,221148.0,19.53,19.55,19.43,19.52,221148.0
2022-03-14 15:55:00,19.52,19.59,19.42,19.52,397756.0,19.52,19.59,19.42,19.52,397756.0
2022-03-15 09:30:00,20.53,20.53,20.07,20.42,757292.0,20.53,20.53,20.07,20.42,757292.0
2022-03-15 09:35:00,20.35,20.98,20.35,20.58,509144.0,20.35,20.98,20.35,20.58,509144.0
2022-03-15 09:40:00,20.56,20.68,20.13,20.22,198736.0,20.56,20.68,20.13,20.22,198736.0
2022-03-15 09:45:00,20.25,20.3,19.68,19.86,292028.0,20.25,20.3,19.68,19.86,292028.0
2022-03-15 09:50:00,19.83,20.18,19.72,20.0,222880.0,19.83,20.18,19.72,20.0,222880.0
2022-03-15 09:55:00,20.03,20.21,19.75,20.0,217272.0,20.03,20.21,19.75,20.0,217272.0
2022-03-15 10:00:00,20.0,20.22,19.74,20.18,195276.0,20.0,20.22,19.74,20.18,195276.0
2022-03-15 10:05:00,20.21,20.3,19.93,19.95,105384.0,20.21,20.3,19.93,19.95,105384.0
2022-03-15 10:10:00,19.99,20.03,19.75,19.75,143984.0,19.99,20.03,19.75,19.75,143984.0
2022-03-15 10:15:00,19.75,19.8,19.67,19.72,218992.0,19.75,19.8,19.67,19.72,218992.0
2022-03-15 10:20:00,19.75,20.36,19.67,20.35,198256.0,19.75,20.36,19.67,20.35,198256.0
2022-03-15 10:25:00,20.32,20.46,20.09,20.46,319288.0,20.32,20.46,20.09,20.46,319288.0
2022-03-15 10:30:00,20.47,20.84,20.47,20.62,175084.0,20.47,20.84,20.47,20.62,175084.0
2022-03-15 10:35:00,20.66,20.91,20.66,20.89,164080.0,20.66,20.91,20.66,20.89,164080.0
2022-03-15 10:40:00,20.88,21.68,20.84,21.66,433896.0,20.88,21.68,20.84,21.66,433896.0
2022-03-15 10:45:00,21.59,21.89,21.45,21.52,298496.0,21.59,21.89,21.45,21.52,298496.0
2022-03-15 10:50:00,21.54,21.57,21.14,21.28,184384.0,21.54,21.57,21.14,21.28,184384.0
2022-03-15 10:55:00,21.25,21.36,20.93,21.02,129976.0,21.25,21.36,20.93,21.02,129976.0
2022-03-15 11:00:00,21.01,21.05,20.79,21.01,85556.0,21.01,21.05,20.79,21.01,85556.0
2022-03-15 11:05:00,21.04,21.09,20.92,20.97,72340.0,21.04,21.09,20.92,20.97,72340.0
2022-03-15 11:10:00,20.98,21.22,20.97,21.19,100964.0,20.98,21.22,20.97,21.19,100964.0
2022-03-15 11:15:00,21.2,21.24,21.0,21.02,65776.0,21.2,21.24,21.0,21.02,65776.0
2022-03-15 11:20:00,21.02,21.03,20.58,20.61,97724.0,21.02,21.03,20.58,20.61,97724.0
2022-03-15 11:25:00,20.62,20.7,20.25,20.43,291004.0,20.62,20.7,20.25,20.43,291004.0
2022-03-15 11:30:00,20.42,20.46,20.15,20.35,132356.0,20.42,20.46,20.15,20.35,132356.0
2022-03-15 11:35:00,20.35,20.41,20.02,20.02,110320.0,20.35,20.41,20.02,20.02,110320.0
2022-03-15 11:40:00,20.02,20.12,19.76,19.99,280612.0,20.02,20.12,19.76,19.99,280612.0
2022-03-15 11:45:00,19.97,20.04,19.88,19.99,143636.0,19.97,20.04,19.88,19.99,143636.0
2022-03-15 11:50:00,20.03,20.09,19.94,19.97,79044.0,20.03,20.09,19.94,19.97,79044.0
2022-03-15 11:55:00,19.96,19.96,19.79,19.91,86964.0,19.96,19.96,19.79,19.91,86964.0
2022-03-15 12:00:00,19.95,20.15,19.93,20.13,87000.0,19.95,20.15,19.93,20.13,87000.0
2022-03-15 12:05:00,20.11,20.25,20.11,20.23,83796.0,20.11,20.25,20.11,20.23,83796.0
2022-03-15 12:10:00,20.22,20.22,20.0,20.0,125324.0,20.22,20.22,20.0,20.0,125324.0
2022-03-15 12:15:00,20.0,20.06,19.93,20.02,70684.0,20.0,20.06,19.93,20.02,70684.0
2022-03-15 12:20:00,20.03,20.03,19.95,19.99,68952.0,20.03,20.03,19.95,19.99,68952.0
2022-03-15 12:25:00,20.0,20.12,19.92,20.01,69248.0,20.0,20.12,19.92,20.01,69248.0
2022-03-15 12:30:00,20.01,20.05,19.95,20.03,38764.0,20.01,20.05,19.95,20.03,38764.0
2022-03-15 12:35:00,20.06,20.2,19.98,20.1,83864.0,20.06,20.2,19.98,20.1,83864.0
2022-03-15 12:40:00,20.11,20.12,20.0,20.0,30168.0,20.11,20.12,20.0,20.0,30168.0
2022-03-15 12:45:00,20.03,20.05,19.85,19.92,64096.0,20.03,20.05,19.85,19.92,64096.0
2022-03-15 12:50:00,19.94,19.98,19.93,19.97,30276.0,19.94,19.98,19.93,19.97,30276.0
2022-03-15 12:55:00,19.98,20.1,19.97,20.1,32240.0,19.98,20.1,19.97,20.1,32240.0
2022-03-15 13:00:00,20.08,20.1,20.0,20.09,49812.0,20.08,20.1,20.0,20.09,49812.0
2022-03-15 13:05:00,20.06,20.12,19.96,20.0,48160.0,20.06,20.12,19.96,20.0,48160.0
2022-03-15 13:10:00,19.94,19.96,19.82,19.83,66592.0,19.94,19.96,19.82,19.83,66592.0
2022-03-15 13:15:00,19.83,19.9,19.77,19.81,47988.0,19.83,19.9,19.77,19.81,47988.0
2022-03-15 13:20:00,19.82,19.88,19.79,19.88,38848.0,19.82,19.88,19.79,19.88,38848.0
2022-03-15 13:25:00,19.88,19.95,19.85,19.9,25788.0,19.88,19.95,19.85,19.9,25788.0
2022-03-15 13:30:00,19.86,20.1,19.85,20.1,63292.0,19.86,20.1,19.85,20.1,63292.0
2022-03-15 13:35:00,20.11,20.2,20.1,20.13,52856.0,20.11,20.2,20.1,20.13,52856.0
2022-03-15 13:40:00,20.11,20.28,20.09,20.17,71836.0,20.11,20.28,20.09,20.17,71836.0
2022-03-15 13:45:00,20.13,20.22,20.13,20.2,20524.0,20.13,20.22,20.13,20.2,20524.0
2022-03-15 13:50:00,20.24,20.33,20.22,20.29,85044.0,20.24,20.33,20.22,20.29,85044.0
2022-03-15 13:55:00,20.31,20.4,20.25,20.4,51428.0,20.31,20.4,20.25,20.4,51428.0
2022-03-15 14:00:00,20.37,20.45,20.33,20.38,55680.0,20.37,20.45,20.33,20.38,55680.0
2022-03-15 14:05:00,20.39,20.42,20.34,20.36,25764.0,20.39,20.42,20.34,20.36,25764.0
2022-03-15 14:10:00,20.34,20.39,20.28,20.36,58768.0,20.34,20.39,20.28,20.36,58768.0
2022-03-15 14:15:00,20.37,20.39,20.18,20.2,29672.0,20.37,20.39,20.18,20.2,29672.0
2022-03-15 14:20:00,20.18,20.2,20.13,20.17,36912.0,20.18,20.2,20.13,20.17,36912.0
2022-03-15 14:25:00,20.18,20.24,20.17,20.23,34624.0,20.18,20.24,20.17,20.23,34624.0
2022-03-15 14:30:00,20.18,20.25,20.14,20.25,43292.0,20.18,20.25,20.14,20.25,43292.0
2022-03-15 14:35:00,20.23,20.28,20.19,20.19,37648.0,20.23,20.28,20.19,20.19,37648.0
2022-03-15 14:40:00,20.23,20.24,20.2,20.24,16332.0,20.23,20.24,20.2,20.24,16332.0
2022-03-15 14:45:00,20.24,20.38,20.24,20.37,49800.0,20.24,20.38,20.24,20.37,49800.0
2022-03-15 14:50:00,20.39,20.43,20.36,20.36,37208.0,20.39,20.43,20.36,20.36,37208.0
2022-03-15 14:55:00,20.38,20.45,20.33,20.45,37324.0,20.38,20.45,20.33,20.45,37324.0
2022-03-15 15:00:00,20.44,20.45,20.38,20.45,51172.0,20.44,20.45,20.38,20.45,51172.0
2022-03-15 15:05:00,20.43,20.59,20.4,20.59,113740.0,20.43,20.59,20.4,20.59,113740.0
2022-03-15 15:10:00,20.6,20.62,20.5,20.51,70900.0,20.6,20.62,20.5,20.51,70900.0
2022-03-15 15:15:00,20.58,20.75,20.56,20.73,133736.0,20.58,20.75,20.56,20.73,133736.0
2022-03-15 15:20:00,20.73,20.75,20.68,20.74,46988.0,20.73,20.75,20.68,20.74,46988.0
2022-03-15 15:25:00,20.74,20.82,20.72,20.74,66756.0,20.74,20.82,20.72,20.74,66756.0
2022-03-15 15:30:00,20.75,20.82,20.75,20.77,73196.0,20.75,20.82,20.75,20.77,73196.0
2022-03-15 15:35:00,20.78,20.88,20.77,20.86,52928.0,20.78,20.88,20.77,20.86,52928.0
2022-03-15 15:40:00,20.86,20.87,20.69,20.72,91188.0,20.86,20.87,20.69,20.72,91188.0
2022-03-15 15:45:00,20.72,20.77,20.63,20.73,147696.0,20.72,20.77,20.63,20.73,147696.0
2022-03-15 15:50:00,20.74,20.75,20.7,20.71,79208.0,20.74,20.75,20.7,20.71,79208.0
2022-03-15 15:55:00,20.7,20.7,20.62,20.66,192100.0,20.7,20.7,20.62,20.66,192100.0
2022-03-16 09:30:00,21.28,21.31,20.88,21.04,229316.0,21.28,21.31,20.88,21.04,229316.0
2022-03-16 09:35:00,21.0,21.03,20.82,20.96,102308.0,21.0,21.03,20.82,20.96,102308.0
2022-03-16 09:40:00,20.95,21.43,20.89,21.37,146468.0,20.95,21.43,20.89,21.37,146468.0
2022-03-16 09:45:00,21.35,21.5,21.25,21.49,147772.0,21.35,21.5,21.25,21.49,147772.0
2022-03-16 09:50:00,21.5,21.72,21.36,21.7,153352.0,21.5,21.72,21.36,21.7,153352.0
2022-03-16 09:55:00,21.69,21.88,21.45,21.55,207676.0,21.69,21.88,21.45,21.55,207676.0
2022-03-16 10:00:00,21.54,21.9,21.49,21.58,169060.0,21.54,21.9,21.49,21.58,169060.0
2022-03-16 10:05:00,21.64,21.74,21.52,21.55,45488.0,21.64,21.74,21.52,21.55,45488.0
2022-03-16 10:10:00,21.54,22.37,21.5,22.19,251816.0,21.54,22.37,21.5,22.19,251816.0
2022-03-16 10:15:00,22.15,22.5,22.11,22.32,411548.0,22.15,22.5,22.11,22.32,411548.0
2022-03-16 10:20:00,22.25,22.31,22.0,22.18,95432.0,22.25,22.31,22.0,22.18,95432.0
2022-03-16 10:25:00,22.2,22.43,22.0,22.33,196564.0,22.2,22.43,22.0,22.33,196564.0
2022-03-16 10:30:00,22.37,22.37,22.12,22.25,134888.0,22.37,22.37,22.12,22.25,134888.0
2022-03-16 10:35:00,22.2,22.24,21.97,22.18,113348.0,22.2,22.24,21.97,22.18,113348.0
2022-03-16 10:40:00,22.21,22.24,21.65,21.7,109432.0,22.21,22.24,21.65,21.7,109432.0
2022-03-16 10:45:00,21.74,22.0,21.65,21.97,80552.0,21.74,22.0,21.65,21.97,80552.0
2022-03-16 10:50:00,21.98,22.11,21.88,21.93,83200.0,21.98,22.11,21.88,21.93,83200.0
2022-03-16 10:55:00,21.95,22.1,21.9,22.07,43104.0,21.95,22.1,21.9,22.07,43104.0
2022-03-16 11:00:00,22.08,22.25,21.98,22.08,109232.0,22.08,22.25,21.98,22.08,109232.0
2022-03-16 11:05:00,22.1,22.16,21.94,22.04,79384.0,22.1,22.16,21.94,22.04,79384.0
2022-03-16 11:10:00,22.02,22.15,21.98,22.11,75112.0,22.02,22.15,21.98,22.11,75112.0
2022-03-16 11:15:00,22.11,22.25,22.05,22.24,92548.0,22.11,22.25,22.05,22.24,92548.0
2022-03-16 11:20:00,22.25,22.32,22.23,22.28,73056.0,22.25,22.32,22.23,22.28,73056.0
2022-03-16 11:25:00,22.29,22.36,22.15,22.15,90060.0,22.29,22.36,22.15,22.15,90060.0
2022-03-16 11:30:00,22.21,22.48,22.15,22.46,106776.0,22.21,22.48,22.15,22.46,106776.0
2022-03-16 11:35:00,22.47,22.48,22.25,22.4,115456.0,22.47,22.48,22.25,22.4,115456.0
2022-03-16 11:40:00,22.32,22.43,22.27,22.37,76964.0,22.32,22.43,22.27,22.37,76964.0
2022-03-16 11:45:00,22.34,22.35,22.13,22.18,88656.0,22.34,22.35,22.13,22.18,88656.0
2022-03-16 11:50:00,22.18,22.29,22.08,22.22,23364.0,22.18,22.29,22.08,22.22,23364.0
2022-03-16 11:55:00,22.24,22.35,22.22,22.35,50812.0,22.24,22.35,22.22,22.35,50812.0
2022-03-16 12:00:00,22.34,22.47,22.33,22.35,71456.0,22.34,22.47,22.33,22.35,71456.0
2022-03-16 12:05:00,22.34,22.34,22.25,22.3,26388.0,22.34,22.34,22.25,22.3,26388.0
2022-03-16 12:10:00,22.23,22.38,22.22,22.35,40136.0,22.23,22.38,22.22,22.35,40136.0
2022-03-16 12:15:00,22.37,22.45,22.34,22.43,33032.0,22.37,22.45,22.34,22.43,33032.0
2022-03-16 12:20:00,22.43,22.5,22.35,22.37,48216.0,22.43,22.5,22.35,22.37,48216.0
2022-03-16 12:25:00,22.34,22.4,22.26,22.37,23384.0,22.34,22.4,22.26,22.37,23384.0
2022-03-16 12:30:00,22.36,22.36,22.24,22.33,27744.0,22.36,22.36,22.24,22.33,27744.0
2022-03-16 12:35:00,22.32,22.33,22.19,22.23,48688.0,22.32,22.33,22.19,22.23,48688.0
2022-03-16 12:40:00,22.21,22.25,22.17,22.23,30584.0,22.21,22.25,22.17,22.23,30584.0
2022-03-16 12:45:00,22.2,22.25,22.02,22.03,49144.0,22.2,22.25,22.02,22.03,49144.0
2022-03-16 12:50:00,22.02,22.09,21.91,21.92,60528.0,22.02,22.09,21.91,21.92,60528.0
2022-03-16 12:55:00,21.95,22.07,21.95,22.07,31868.0,21.95,22.07,21.95,22.07,31868.0
2022-03-16 13:00:00,22.05,22.08,22.01,22.06,19780.0,22.05,22.08,22.01,22.06,19780.0
2022-03-16 13:05:00,22.04,22.06,21.78,21.83,51552.0,22.04,22.06,21.78,21.83,51552.0
2022-03-16 13:10:00,21.8,21.8,21.66,21.72,77512.0,21.8,21.8,21.66,21.72,77512.0
2022-03-16 13:15:00,21.75,21.78,21.63,21.69,50000.0,21.75,21.78,21.63,21.69,50000.0
2022-03-16 13:20:00,21.63,21.67,21.45,21.53,101856.0,21.63,21.67,21.45,21.53,101856.0
2022-03-16 13:25:00,21.5,21.55,21.45,21.52,44980.0,21.5,21.55,21.45,21.52,44980.0
2022-03-16 13:30:00,21.51,21.54,21.44,21.5,39636.0,21.51,21.54,21.44,21.5,39636.0
2022-03-16 13:35:00,21.48,21.57,21.48,21.5,38348.0,21.48,21.57,21.48,21.5,38348.0
2022-03-16 13:40:00,21.51,21.54,21.44,21.54,38664.0,21.51,21.54,21.44,21.54,38664.0
2022-03-16 13:45:00,21.55,21.6,21.51,21.53,31844.0,21.55,21.6,21.51,21.53,31844.0
2022-03-16 13:50:00,21.56,21.56,21.47,21.5,35792.0,21.56,21.56,21.47,21.5,35792.0
2022-03-16 13:55:00,21.5,21.51,21.45,21.47,22432.0,21.5,21.51,21.45,21.47,22432.0
2022-03-16 14:00:00,21.45,21.51,21.29,21.32,66596.0,21.45,21.51,21.29,21.32,66596.0
2022-03-16 14:05:00,21.32,21.32,21.14,21.16,75692.0,21.32,21.32,21.14,21.16,75692.0
2022-03-16 14:10:00,21.14,21.18,20.77,20.77,300836.0,21.14,21.18,20.77,20.77,300836.0
2022-03-16 14:15:00,20.78,20.98,20.75,20.98,92344.0,20.78,20.98,20.75,20.98,92344.0
2022-03-16 14:20:00,21.02,21.12,20.75,20.82,105416.0,21.02,21.12,20.75,20.82,105416.0
2022-03-16 14:25:00,20.82,20.85,20.64,20.66,103076.0,20.82,20.85,20.64,20.66,103076.0
2022-03-16 14:30:00,20.64,20.67,20.5,20.56,88336.0,20.64,20.67,20.5,20.56,88336.0
2022-03-16 14:35:00,20.55,20.95,20.5,20.92,91676.0,20.55,20.95,20.5,20.92,91676.0
2022-03-16 14:40:00,20.96,21.34,20.95,21.3,91956.0,20.96,21.34,20.95,21.3,91956.0
2022-03-16 14:45:00,21.3,21.5,21.17,21.33,144900.0,21.3,21.5,21.17,21.33,144900.0
2022-03-16 14:50:00,21.35,21.43,21.25,21.41,52944.0,21.35,21.43,21.25,21.41,52944.0
2022-03-16 14:55:00,21.44,21.51,21.31,21.31,50644.0,21.44,21.51,21.31,21.31,50644.0
2022-03-16 15:00:00,21.26,21.42,21.16,21.39,58112.0,21.26,21.42,21.16,21.39,58112.0
2022-03-16 15:05:00,21.38,21.48,21.27,21.28,135020.0,21.38,21.48,21.27,21.28,135020.0
2022-03-16 15:10:00,21.27,21.34,21.24,21.29,52540.0,21.27,21.34,21.24,21.29,52540.0
2022-03-16 15:15:00,21.34,21.57,21.28,21.57,57364.0,21.34,21.57,21.28,21.57,57364.0
2022-03-16 15:20:00,21.63,21.63,21.29,21.37,94616.0,21.63,21.63,21.29,21.37,94616.0
2022-03-16 15:25:00,21.39,21.43,21.33,21.38,39564.0,21.39,21.43,21.33,21.38,39564.0
2022-03-16 15:30:00,21.39,21.39,21.24,21.3,65040.0,21.39,21.39,21.24,21.3,65040.0
2022-03-16 15:35:00,21.28,21.31,21.18,21.22,61252.0,21.28,21.31,21.18,21.22,61252.0
2022-03-16 15:40:00,21.21,21.36,21.19,21.34,85028.0,21.21,21.36,21.19,21.34,85028.0
2022-03-16 15:45:00,21.34,21.7,21.34,21.7,130184.0,21.34,21.7,21.34,21.7,130184.0
2022-03-16 15:50:00,21.71,21.75,21.59,21.63,164144.0,21.71,21.75,21.59,21.63,164144.0
2022-03-16 15:55:00,21.58,21.75,21.58,21.69,282696.0,21.58,21.75,21.58,21.69,282696.0
2022-03-17 09:30:00,21.28,21.47,20.92,21.08,297348.0,21.28,21.47,20.92,21.08,297348.0
2022-03-17 09:35:00,21.11,21.39,20.88,21.38,168364.0,21.11,21.39,20.88,21.38,168364.0
2022-03-17 09:40:00,21.31,21.32,21.03,21.24,61016.0,21.31,21.32,21.03,21.24,61016.0
2022-03-17 09:45:00,21.23,21.37,20.94,20.98,106580.0,21.23,21.37,20.94,20.98,106580.0
2022-03-17 09:50:00,20.98,21.3,20.98,21.24,55032.0,20.98,21.3,20.98,21.24,55032.0
2022-03-17 09:55:00,21.26,21.53,21.23,21.5,127736.0,21.26,21.53,21.23,21.5,127736.0
2022-03-17 10:00:00,21.53,21.72,21.47,21.69,173704.0,21.53,21.72,21.47,21.69,173704.0
2022-03-17 10:05:00,21.7,21.85,21.5,21.62,128728.0,21.7,21.85,21.5,21.62,128728.0
2022-03-17 10:10:00,21.66,21.69,21.31,21.33,48304.0,21.66,21.69,21.31,21.33,48304.0
2022-03-17 10:15:00,21.37,21.37,21.05,21.11,103616.0,21.37,21.37,21.05,21.11,103616.0
2022-03-17 10:20:00,21.11,21.27,21.11,21.14,46520.0,21.11,21.27,21.11,21.14,46520.0
2022-03-17 10:25:00,21.13,21.22,21.07,21.12,56788.0,21.13,21.22,21.07,21.12,56788.0
2022-03-17 10:30:00,21.18,21.18,20.93,21.05,78460.0,21.18,21.18,20.93,21.05,78460.0
2022-03-17 10:35:00,21.08,21.11,20.86,21.02,66940.0,21.08,21.11,20.86,21.02,66940.0
2022-03-17 10:40:00,21.05,21.11,20.89,21.04,65652.0,21.05,21.11,20.89,21.04,65652.0
2022-03-17 10:45:00,21.0,21.17,20.94,21.07,71216.0,21.0,21.17,20.94,21.07,71216.0
2022-03-17 10:50:00,21.07,21.12,20.92,20.94,60408.0,21.07,21.12,20.92,20.94,60408.0
2022-03-17 10:55:00,20.94,21.16,20.94,21.04,55964.0,20.94,21.16,20.94,21.04,55964.0
2022-03-17 11:00:00,21.02,21.09,20.89,21.01,54924.0,21.02,21.09,20.89,21.01,54924.0
2022-03-17 11:05:00,21.06,21.5,21.04,21.42,118456.0,21.06,21.5,21.04,21.42,118456.0
2022-03-17 11:10:00,21.41,21.68,21.39,21.51,129372.0,21.41,21.68,21.39,21.51,129372.0
2022-03-17 11:15:00,21.5,21.6,21.43,21.54,61308.0,21.5,21.6,21.43,21.54,61308.0
2022-03-17 11:20:00,21.54,21.54,21.38,21.49,50400.0,21.54,21.54,21.38,21.49,50400.0
2022-03-17 11:25:00,21.45,21.57,21.42,21.42,44344.0,21.45,21.57,21.42,21.42,44344.0
2022-03-17 11:30:00,21.4,21.52,21.39,21.48,32208.0,21.4,21.52,21.39,21.48,32208.0
2022-03-17 11:35:00,21.49,21.52,21.39,21.5,88300.0,21.49,21.52,21.39,21.5,88300.0
2022-03-17 11:40:00,21.49,21.53,21.47,21.49,43728.0,21.49,21.53,21.47,21.49,43728.0
2022-03-17 11:45:00,21.5,21.5,21.34,21.35,33776.0,21.5,21.5,21.34,21.35,33776.0
2022-03-17 11:50:00,21.34,21.52,21.33,21.51,32904.0,21.34,21.52,21.33,21.51,32904.0
2022-03-17 11:55:00,21.53,21.65,21.51,21.6,72636.0,21.53,21.65,21.51,21.6,72636.0
2022-03-17 12:00:00,21.6,21.65,21.55,21.57,54884.0,21.6,21.65,21.55,21.57,54884.0
2022-03-17 12:05:00,21.62,21.82,21.61,21.78,83768.0,21.62,21.82,21.61,21.78,83768.0
2022-03-17 12:10:00,21.82,21.94,21.78,21.9,104092.0,21.82,21.94,21.78,21.9,104092.0
2022-03-17 12:15:00,21.94,22.08,21.81,22.08,92272.0,21.94,22.08,21.81,22.08,92272.0
2022-03-17 12:20:00,22.08,22.25,22.01,22.25,132340.0,22.08,22.25,22.01,22.25,132340.0
2022-03-17 12:25:00,22.24,22.28,22.07,22.12,160628.0,22.24,22.28,22.07,22.12,160628.0
2022-03-17 12:30:00,22.14,22.25,22.11,22.19,54776.0,22.14,22.25,22.11,22.19,54776.0
2022-03-17 12:35:00,22.25,22.38,22.21,22.36,122728.0,22.25,22.38,22.21,22.36,122728.0
2022-03-17 12:40:00,22.38,22.4,22.07,22.15,85356.0,22.38,22.4,22.07,22.15,85356.0
2022-03-17 12:45:00,22.15,22.17,21.98,21.98,59712.0,22.15,22.17,21.98,21.98,59712.0
2022-03-17 12:50:00,21.97,22.1,21.96,22.01,58320.0,21.97,22.1,21.96,22.01,58320.0
2022-03-17 12:55:00,22.0,22.11,21.96,22.0,73620.0,22.0,22.11,21.96,22.0,73620.0
2022-03-17 13:00:00,22.03,22.09,21.9,22.08,60804.0,22.03,22.09,21.9,22.08,60804.0
2022-03-17 13:05:00,22.07,22.09,21.98,21.99,38208.0,22.07,22.09,21.98,21.99,38208.0
2022-03-17 13:10:00,21.96,22.0,21.9,21.94,29828.0,21.96,22.0,21.9,21.94,29828.0
2022-03-17 13:15:00,21.95,22.08,21.9,22.07,47368.0,21.95,22.08,21.9,22.07,47368.0
2022-03-17 13:20:00,22.06,22.12,22.04,22.11,37588.0,22.06,22.12,22.04,22.11,37588.0
2022-03-17 13:25:00,22.08,22.19,22.08,22.11,47292.0,22.08,22.19,22.08,22.11,47292.0
2022-03-17 13:30:00,22.13,22.13,22.03,22.07,24372.0,22.13,22.13,22.03,22.07,24372.0
2022-03-17 13:35:00,22.06,22.12,22.0,22.11,34040.0,22.06,22.12,22.0,22.11,34040.0
2022-03-17 13:40:00,22.1,22.16,22.1,22.16,38492.0,22.1,22.16,22.1,22.16,38492.0
2022-03-17 13:45:00,22.14,22.24,22.14,22.23,50960.0,22.14,22.24,22.14,22.23,50960.0
2022-03-17 13:50:00,22.23,22.27,22.11,22.11,55384.0,22.23,22.27,22.11,22.11,55384.0
2022-03-17 13:55:00,22.11,22.11,22.0,22.02,42316.0,22.11,22.11,22.0,22.02,42316.0
2022-03-17 14:00:00,22.02,22.03,21.93,21.99,37044.0,22.02,22.03,21.93,21.99,37044.0
2022-03-17 14:05:00,21.99,22.04,21.96,22.02,30640.0,21.99,22.04,21.96,22.02,30640.0
2022-03-17 14:10:00,22.0,22.06,21.88,21.9,37016.0,22.0,22.06,21.88,21.9,37016.0
2022-03-17 14:15:00,21.9,22.03,21.83,21.99,49104.0,21.9,22.03,21.83,21.99,49104.0
2022-03-17 14:20:00,22.01,22.08,21.9,21.9,32584.0,22.01,22.08,21.9,21.9,32584.0
2022-03-17 14:25:00,21.9,21.93,21.81,21.89,58124.0,21.9,21.93,21.81,21.89,58124.0
2022-03-17 14:30:00,21.89,22.01,21.35,21.61,457356.0,21.89,22.01,21.35,21.61,457356.0
2022-03-17 14:35:00,21.6,21.78,21.6,21.75,57444.0,21.6,21.78,21.6,21.75,57444.0
2022-03-17 14:40:00,21.73,21.8,21.71,21.73,65568.0,21.73,21.8,21.71,21.73,65568.0
2022-03-17 14:45:00,21.75,21.81,21.72,21.78,50328.0,21.75,21.81,21.72,21.78,50328.0
2022-03-17 14:50:00,21.81,21.81,21.63,21.63,33140.0,21.81,21.81,21.63,21.63,33140.0
2022-03-17 14:55:00,21.65,21.7,21.6,21.68,36480.0,21.65,21.7,21.6,21.68,36480.0
2022-03-17 15:00:00,21.67,21.79,21.66,21.78,64292.0,21.67,21.79,21.66,21.78,64292.0
2022-03-17 15:05:00,21.77,21.81,21.68,21.68,73468.0,21.77,21.81,21.68,21.68,73468.0
2022-03-17 15:10:00,21.7,21.75,21.61,21.74,68224.0,21.7,21.75,21.61,21.74,68224.0
2022-03-17 15:15:00,21.7,21.8,21.7,21.78,74144.0,21.7,21.8,21.7,21.78,74144.0
2022-03-17 15:20:00,21.81,21.81,21.71,21.73,39300.0,21.81,21.81,21.71,21.73,39300.0
2022-03-17 15:25:00,21.75,21.83,21.74,21.83,47528.0,21.75,21.83,21.74,21.83,47528.0
2022-03-17 15:30:00,21.84,21.87,21.75,21.79,56856.0,21.84,21.87,21.75,21.79,56856.0
2022-03-17 15:35:00,21.79,21.8,21.67,21.74,92028.0,21.79,21.8,21.67,21.74,92028.0
2022-03-17 15:40:00,21.74,21.79,21.72,21.78,107740.0,21.74,21.79,21.72,21.78,107740.0
2022-03-17 15:45:00,21.79,21.93,21.78,21.84,190332.0,21.79,21.93,21.78,21.84,190332.0
2022-03-17 15:50:00,21.86,21.9,21.82,21.86,194084.0,21.86,21.9,21.82,21.86,194084.0
2022-03-17 15:55:00,21.86,21.95,21.84,21.94,315808.0,21.86,21.95,21.84,21.94,315808.0
2022-03-18 09:30:00,19.93,20.64,19.73,20.41,1447712.0,19.93,20.64,19.73,20.41,1447712.0
2022-03-18 09:35:00,20.38,21.04,20.31,20.73,946580.0,20.38,21.04,20.31,20.73,946580.0
2022-03-18 09:40:00,20.73,20.87,20.63,20.65,335372.0,20.73,20.87,20.63,20.65,335372.0
2022-03-18 09:45:00,20.64,21.23,20.63,21.16,478580.0,20.64,21.23,20.63,21.16,478580.0
2022-03-18 09:50:00,21.12,21.5,20.9,21.42,519624.0,21.12,21.5,20.9,21.42,519624.0
2022-03-18 09:55:00,21.4,23.22,21.32,23.06,1559352.0,21.4,23.22,21.32,23.06,1559352.0
2022-03-18 10:00:00,23.02,23.57,22.51,22.79,1422292.0,23.02,23.57,22.51,22.79,1422292.0
2022-03-18 10:05:00,22.75,22.97,22.54,22.68,756284.0,22.75,22.97,22.54,22.68,756284.0
2022-03-18 10:10:00,22.63,22.75,22.13,22.26,777620.0,22.63,22.75,22.13,22.26,777620.0
2022-03-18 10:15:00,22.25,22.52,22.05,22.12,504144.0,22.25,22.52,22.05,22.12,504144.0
2022-03-18 10:20:00,22.06,22.38,21.97,22.35,412312.0,22.06,22.38,21.97,22.35,412312.0
2022-03-18 10:25:00,22.3,22.46,22.05,22.11,493072.0,22.3,22.46,22.05,22.11,493072.0
2022-03-18 10:30:00,22.13,22.75,22.13,22.39,260952.0,22.13,22.75,22.13,22.39,260952.0
2022-03-18 10:35:00,22.4,22.53,21.89,21.99,381212.0,22.4,22.53,21.89,21.99,381212.0
2022-03-18 10:40:00,22.04,22.2,21.93,22.17,229964.0,22.04,22.2,21.93,22.17,229964.0
2022-03-18 10:45:00,22.2,22.88,22.13,22.86,396104.0,22.2,22.88,22.13,22.86,396104.0
2022-03-18 10:50:00,22.84,22.89,22.42,22.67,256988.0,22.84,22.89,22.42,22.67,256988.0
2022-03-18 10:55:00,22.67,23.38,22.67,23.04,579556.0,22.67,23.38,22.67,23.04,579556.0
2022-03-18 11:00:00,23.0,23.37,22.84,23.18,328008.0,23.0,23.37,22.84,23.18,328008.0
2022-03-18 11:05:00,23.24,23.24,22.88,22.91,177824.0,23.24,23.24,22.88,22.91,177824.0
2022-03-18 11:10:00,22.9,23.02,22.75,22.83,238972.0,22.9,23.02,22.75,22.83,238972.0
2022-03-18 11:15:00,22.84,22.89,22.54,22.55,265320.0,22.84,22.89,22.54,22.55,265320.0
2022-03-18 11:20:00,22.57,22.63,22.28,22.43,255308.0,22.57,22.63,22.28,22.43,255308.0
2022-03-18 11:25:00,22.4,22.5,22.25,22.35,137248.0,22.4,22.5,22.25,22.35,137248.0
2022-03-18 11:30:00,22.32,22.41,22.26,22.39,219000.0,22.32,22.41,22.26,22.39,219000.0
2022-03-18 11:35:00,22.38,22.57,22.31,22.35,192012.0,22.38,22.57,22.31,22.35,192012.0
2022-03-18 11:40:00,22.35,22.41,22.29,22.32,45704.0,22.35,22.41,22.29,22.32,45704.0
2022-03-18 11:45:00,22.29,22.31,22.08,22.09,124724.0,22.29,22.31,22.08,22.09,124724.0
2022-03-18 11:50:00,22.09,22.45,22.09,22.28,132664.0,22.09,22.45,22.09,22.28,132664.0
2022-03-18 11:55:00,22.25,22.37,22.22,22.35,77664.0,22.25,22.37,22.22,22.35,77664.0
2022-03-18 12:00:00,22.37,22.5,22.36,22.49,98464.0,22.37,22.5,22.36,22.49,98464.0
2022-03-18 12:05:00,22.5,22.5,22.22,22.22,83972.0,22.5,22.5,22.22,22.22,83972.0
2022-03-18 12:10:00,22.24,22.34,22.17,22.25,44164.0,22.24,22.34,22.17,22.25,44164.0
2022-03-18 12:15:00,22.26,22.34,22.25,22.34,35244.0,22.26,22.34,22.25,22.34,35244.0
2022-03-18 12:20:00,22.35,22.63,22.33,22.53,148428.0,22.35,22.63,22.33,22.53,148428.0
2022-03-18 12:25:00,22.5,22.57,22.44,22.53,75580.0,22.5,22.57,22.44,22.53,75580.0
2022-03-18 12:30:00,22.54,22.62,22.45,22.58,74812.0,22.54,22.62,22.45,22.58,74812.0
2022-03-18 12:35:00,22.58,22.88,22.56,22.8,145184.0,22.58,22.88,22.56,22.8,145184.0
2022-03-18 12:40:00,22.78,22.88,22.59,22.62,151096.0,22.78,22.88,22.59,22.62,151096.0
2022-03-18 12:45:00,22.63,22.65,22.47,22.49,81204.0,22.63,22.65,22.47,22.49,81204.0
2022-03-18 12:50:00,22.53,22.68,22.52,22.68,79872.0,22.53,22.68,22.52,22.68,79872.0
2022-03-18 12:55:00,22.68,23.0,22.66,22.96,269324.0,22.68,23.0,22.66,22.96,269324.0
2022-03-18 13:00:00,22.98,23.1,22.88,23.0,236232.0,22.98,23.1,22.88,23.0,236232.0
2022-03-18 13:05:00,23.0,23.18,22.96,23.08,220584.0,23.0,23.18,22.96,23.08,220584.0
2022-03-18 13:10:00,23.06,23.24,23.05,23.12,165688.0,23.06,23.24,23.05,23.12,165688.0
2022-03-18 13:15:00,23.1,23.18,23.01,23.14,127040.0,23.1,23.18,23.01,23.14,127040.0
2022-03-18 13:20:00,23.11,23.3,23.09,23.3,215864.0,23.11,23.3,23.09,23.3,215864.0
2022-03-18 13:25:00,23.29,23.34,23.15,23.25,210536.0,23.29,23.34,23.15,23.25,210536.0
2022-03-18 13:30:00,23.28,23.33,23.13,23.18,82240.0,23.28,23.33,23.13,23.18,82240.0
2022-03-18 13:35:00,23.16,23.18,22.94,23.0,90904.0,23.16,23.18,22.94,23.0,90904.0
2022-03-18 13:40:00,23.0,23.06,22.98,23.01,23940.0,23.0,23.06,22.98,23.01,23940.0
2022-03-18 13:45:00,23.01,23.08,22.94,23.07,69224.0,23.01,23.08,22.94,23.07,69224.0
2022-03-18 13:50:00,23.06,23.11,23.02,23.11,44944.0,23.06,23.11,23.02,23.11,44944.0
2022-03-18 13:55:00,23.1,23.1,22.9,22.96,34972.0,23.1,23.1,22.9,22.96,34972.0
2022-03-18 14:00:00,22.98,23.03,22.78,22.78,48812.0,22.98,23.03,22.78,22.78,48812.0
2022-03-18 14:05:00,22.8,22.85,22.67,22.73,116576.0,22.8,22.85,22.67,22.73,116576.0
2022-03-18 14:10:00,22.7,22.84,22.61,22.83,86440.0,22.7,22.84,22.61,22.83,86440.0
2022-03-18 14:15:00,22.84,23.0,22.82,22.97,56960.0,22.84,23.0,22.82,22.97,56960.0
2022-03-18 14:20:00,22.97,22.99,22.88,22.97,84444.0,22.97,22.99,22.88,22.97,84444.0
2022-03-18 14:25:00,22.96,22.96,22.9,22.95,72172.0,22.96,22.96,22.9,22.95,72172.0
2022-03-18 14:30:00,22.96,23.04,22.95,23.0,54600.0,22.96,23.04,22.95,23.0,54600.0
2022-03-18 14:35:00,23.0,23.05,22.94,22.97,69704.0,23.0,23.05,22.94,22.97,69704.0
2022-03-18 14:40:00,22.97,22.99,22.88,22.91,35068.0,22.97,22.99,22.88,22.91,35068.0
2022-03-18 14:45:00,22.94,23.2,22.92,23.2,96708.0,22.94,23.2,22.92,23.2,96708.0
2022-03-18 14:50:00,23.22,24.21,23.14,24.08,1303316.0,23.22,24.21,23.14,24.08,1303316.0
2022-03-18 14:55:00,24.09,24.36,23.91,24.16,849968.0,24.09,24.36,23.91,24.16,849968.0
2022-03-18 15:00:00,24.18,24.18,23.65,23.72,744956.0,24.18,24.18,23.65,23.72,744956.0
2022-03-18 15:05:00,23.71,23.97,23.65,23.88,554628.0,23.71,23.97,23.65,23.88,554628.0
2022-03-18 15:10:00,23.92,24.14,23.83,23.84,626996.0,23.92,24.14,23.83,23.84,626996.0
2022-03-18 15:15:00,23.88,24.01,23.83,23.96,330396.0,23.88,24.01,23.83,23.96,330396.0
2022-03-18 15:20:00,23.96,24.05,23.36,23.36,637312.0,23.96,24.05,23.36,23.36,637312.0
2022-03-18 15:25:00,23.37,23.59,23.37,23.46,92372.0,23.37,23.59,23.37,23.46,92372.0
2022-03-18 15:30:00,23.48,23.58,23.36,23.36,94172.0,23.48,23.58,23.36,23.36,94172.0
2022-03-18 15:35:00,23.37,23.39,23.13,23.14,142036.0,23.37,23.39,23.13,23.14,142036.0
2022-03-18 15:40:00,23.15,23.32,23.13,23.17,220192.0,23.15,23.32,23.13,23.17,220192.0
2022-03-18 15:45:00,23.16,23.19,22.93,22.95,288332.0,23.16,23.19,22.93,22.95,288332.0
2022-03-18 15:50:00,22.93,23.15,22.84,22.86,363408.0,22.93,23.15,22.84,22.86,363408.0
2022-03-18 15:55:00,22.85,22.86,22.56,22.7,841128.0,22.85,22.86,22.56,22.7,841128.0
2022-03-21 09:30:00,22.5,23.23,22.44,23.02,513652.0,22.5,23.23,22.44,23.02,513652.0
2022-03-21 09:35:00,23.02,23.17,22.82,23.13,312164.0,23.02,23.17,22.82,23.13,312164.0
2022-03-21 09:40:00,23.13,23.47,23.09,23.35,444196.0,23.13,23.47,23.09,23.35,444196.0
2022-03-21 09:45:00,23.4,23.4,22.5,22.9,416468.0,23.4,23.4,22.5,22.9,416468.0
2022-03-21 09:50:00,22.99,23.12,22.59,22.67,191088.0,22.99,23.12,22.59,22.67,191088.0
2022-03-21 09:55:00,22.73,23.21,22.7,23.11,180820.0,22.73,23.21,22.7,23.11,180820.0
2022-03-21 10:00:00,23.09,23.25,22.91,23.13,117952.0,23.09,23.25,22.91,23.13,117952.0
2022-03-21 10:05:00,23.16,23.49,23.09,23.43,276572.0,23.16,23.49,23.09,23.43,276572.0
2022-03-21 10:10:00,23.49,24.53,23.44,23.85,806852.0,23.49,24.53,23.44,23.85,806852.0
2022-03-21 10:15:00,23.85,23.85,23.5,23.55,283972.0,23.85,23.85,23.5,23.55,283972.0
2022-03-21 10:20:00,23.54,23.7,23.52,23.67,125644.0,23.54,23.7,23.52,23.67,125644.0
2022-03-21 10:25:00,23.68,23.69,22.75,23.24,508272.0,23.68,23.69,22.75,23.24,508272.0
2022-03-21 10:30:00,23.24,23.28,23.0,23.05,133936.0,23.24,23.28,23.0,23.05,133936.0
2022-03-21 10:35:00,22.98,23.33,22.98,23.29,105624.0,22.98,23.33,22.98,23.29,105624.0
2022-03-21 10:40:00,23.28,23.4,23.04,23.25,153312.0,23.28,23.4,23.04,23.25,153312.0
2022-03-21 10:45:00,23.23,23.69,23.2,23.53,225784.0,23.23,23.69,23.2,23.53,225784.0
2022-03-21 10:50:00,23.55,23.81,23.54,23.68,174136.0,23.55,23.81,23.54,23.68,174136.0
2022-03-21 10:55:00,23.66,23.88,23.58,23.69,155772.0,23.66,23.88,23.58,23.69,155772.0
2022-03-21 11:00:00,23.71,23.8,23.5,23.5,108924.0,23.71,23.8,23.5,23.5,108924.0
2022-03-21 11:05:00,23.51,23.6,23.34,23.58,93740.0,23.51,23.6,23.34,23.58,93740.0
2022-03-21 11:10:00,23.6,23.9,23.6,23.84,154236.0,23.6,23.9,23.6,23.84,154236.0
2022-03-21 11:15:00,23.88,24.13,23.82,24.06,250464.0,23.88,24.13,23.82,24.06,250464.0
2022-03-21 11:20:00,24.06,24.15,24.0,24.04,143160.0,24.06,24.15,24.0,24.04,143160.0
2022-03-21 11:25:00,24.04,24.25,24.04,24.17,109328.0,24.04,24.25,24.04,24.17,109328.0
2022-03-21 11:30:00,24.17,24.34,24.15,24.22,139604.0,24.17,24.34,24.15,24.22,139604.0
2022-03-21 11:35:00,24.19,24.38,24.02,24.27,198472.0,24.19,24.38,24.02,24.27,198472.0
2022-03-21 11:40:00,24.29,24.43,24.1,24.34,192772.0,24.29,24.43,24.1,24.34,192772.0
2022-03-21 11:45:00,24.31,24.42,24.04,24.1,180632.0,24.31,24.42,24.04,24.1,180632.0
2022-03-21 11:50:00,24.14,24.27,24.1,24.23,108544.0,24.14,24.27,24.1,24.23,108544.0
2022-03-21 11:55:00,24.23,24.37,24.22,24.35,98248.0,24.23,24.37,24.22,24.35,98248.0
2022-03-21 12:00:00,24.35,24.4,24.15,24.18,150428.0,24.35,24.4,24.15,24.18,150428.0
2022-03-21 12:05:00,24.19,24.36,24.18,24.28,97124.0,24.19,24.36,24.18,24.28,97124.0
2022-03-21 12:10:00,24.3,24.49,24.22,24.46,159252.0,24.3,24.49,24.22,24.46,159252.0
2022-03-21 12:15:00,24.47,24.72,24.32,24.65,290216.0,24.47,24.72,24.32,24.65,290216.0
2022-03-21 12:20:00,24.7,24.85,24.61,24.67,189268.0,24.7,24.85,24.61,24.67,189268.0
2022-03-21 12:25:00,24.66,24.67,24.38,24.38,154596.0,24.66,24.67,24.38,24.38,154596.0
2022-03-21 12:30:00,24.4,24.42,24.0,24.15,214804.0,24.4,24.42,24.0,24.15,214804.0
2022-03-21 12:35:00,24.13,24.14,23.99,24.12,112388.0,24.13,24.14,23.99,24.12,112388.0
2022-03-21 12:40:00,24.13,24.2,24.11,24.2,59888.0,24.13,24.2,24.11,24.2,59888.0
2022-03-21 12:45:00,24.19,24.28,24.15,24.28,76080.0,24.19,24.28,24.15,24.28,76080.0
2022-03-21 12:50:00,24.27,24.3,24.11,24.11,92184.0,24.27,24.3,24.11,24.11,92184.0
2022-03-21 12:55:00,24.11,24.14,23.92,23.95,203136.0,24.11,24.14,23.92,23.95,203136.0
2022-03-21 13:00:00,23.95,24.07,23.88,23.96,83020.0,23.95,24.07,23.88,23.96,83020.0
2022-03-21 13:05:00,23.99,23.99,23.86,23.91,71988.0,23.99,23.99,23.86,23.91,71988.0
2022-03-21 13:10:00,23.9,23.9,23.71,23.82,92884.0,23.9,23.9,23.71,23.82,92884.0
2022-03-21 13:15:00,23.81,23.81,23.73,23.74,60288.0,23.81,23.81,23.73,23.74,60288.0
2022-03-21 13:20:00,23.73,23.79,23.68,23.79,85732.0,23.73,23.79,23.68,23.79,85732.0
2022-03-21 13:25:00,23.76,23.9,23.72,23.73,145924.0,23.76,23.9,23.72,23.73,145924.0
2022-03-21 13:30:00,23.74,23.85,23.7,23.83,27888.0,23.74,23.85,23.7,23.83,27888.0
2022-03-21 13:35:00,23.8,23.88,23.75,23.83,48216.0,23.8,23.88,23.75,23.83,48216.0
2022-03-21 13:40:00,23.81,23.83,23.56,23.6,67248.0,23.81,23.83,23.56,23.6,67248.0
2022-03-21 13:45:00,23.59,23.69,23.53,23.6,58648.0,23.59,23.69,23.53,23.6,58648.0
2022-03-21 13:50:00,23.59,23.64,23.54,23.63,38752.0,23.59,23.64,23.54,23.63,38752.0
2022-03-21 13:55:00,23.64,23.65,23.57,23.63,23868.0,23.64,23.65,23.57,23.63,23868.0
2022-03-21 14:00:00,23.68,23.68,23.51,23.6,65000.0,23.68,23.68,23.51,23.6,65000.0
2022-03-21 14:05:00,23.57,23.68,23.55,23.66,32096.0,23.57,23.68,23.55,23.66,32096.0
2022-03-21 14:10:00,23.63,23.67,23.61,23.65,18740.0,23.63,23.67,23.61,23.65,18740.0
2022-03-21 14:15:00,23.67,23.68,23.55,23.57,44676.0,23.67,23.68,23.55,23.57,44676.0
2022-03-21 14:20:00,23.58,23.75,23.58,23.69,80592.0,23.58,23.75,23.58,23.69,80592.0
2022-03-21 14:25:00,23.67,23.67,23.56,23.56,44460.0,23.67,23.67,23.56,23.56,44460.0
2022-03-21 14:30:00,23.55,23.58,23.45,23.46,89272.0,23.55,23.58,23.45,23.46,89272.0
2022-03-21 14:35:00,23.44,23.55,23.44,23.53,49692.0,23.44,23.55,23.44,23.53,49692.0
2022-03-21 14:40:00,23.54,23.56,23.46,23.52,41480.0,23.54,23.56,23.46,23.52,41480.0
2022-03-21 14:45:00,23.5,23.54,23.41,23.43,61356.0,23.5,23.54,23.41,23.43,61356.0
2022-03-21 14:50:00,23.44,23.45,23.38,23.38,49096.0,23.44,23.45,23.38,23.38,49096.0
2022-03-21 14:55:00,23.38,23.38,23.22,23.28,89336.0,23.38,23.38,23.22,23.28,89336.0
2022-03-21 15:00:00,23.25,23.3,23.23,23.25,24820.0,23.25,23.3,23.23,23.25,24820.0
2022-03-21 15:05:00,23.26,23.31,23.24,23.27,30812.0,23.26,23.31,23.24,23.27,30812.0
2022-03-21 15:10:00,23.29,23.35,23.28,23.32,22404.0,23.29,23.35,23.28,23.32,22404.0
2022-03-21 15:15:00,23.31,23.35,23.22,23.23,34164.0,23.31,23.35,23.22,23.23,34164.0
2022-03-21 15:20:00,23.21,23.25,23.16,23.2,50136.0,23.21,23.25,23.16,23.2,50136.0
2022-03-21 15:25:00,23.24,23.29,23.21,23.23,44624.0,23.24,23.29,23.21,23.23,44624.0
2022-03-21 15:30:00,23.27,23.45,23.23,23.4,90552.0,23.27,23.45,23.23,23.4,90552.0
2022-03-21 15:35:00,23.41,23.52,23.4,23.48,74008.0,23.41,23.52,23.4,23.48,74008.0
2022-03-21 15:40:00,23.46,23.61,23.43,23.55,187240.0,23.46,23.61,23.43,23.55,187240.0
2022-03-21 15:45:00,23.55,23.61,23.4,23.4,78740.0,23.55,23.61,23.4,23.4,78740.0
2022-03-21 15:50:00,23.41,23.55,23.39,23.55,131276.0,23.41,23.55,23.39,23.55,131276.0
2022-03-21 15:55:00,23.55,23.57,23.47,23.55,252664.0,23.55,23.57,23.47,23.55,252664.0
2022-03-22 09:30:00,23.85,24.4,23.61,24.21,363212.0,23.85,24.4,23.61,24.21,363212.0
2022-03-22 09:35:00,24.18,24.69,24.06,24.66,448404.0,24.18,24.69,24.06,24.66,448404.0
2022-03-22 09:40:00,24.59,24.77,24.5,24.55,254448.0,24.59,24.77,24.5,24.55,254448.0
2022-03-22 09:45:00,24.53,24.68,24.25,24.63,223804.0,24.53,24.68,24.25,24.63,223804.0
2022-03-22 09:50:00,24.61,25.23,24.58,25.02,721300.0,24.61,25.23,24.58,25.02,721300.0
2022-03-22 09:55:00,25.07,25.18,24.84,25.16,362108.0,25.07,25.18,24.84,25.16,362108.0
2022-03-22 10:00:00,25.15,25.5,25.12,25.33,458488.0,25.15,25.5,25.12,25.33,458488.0
2022-03-22 10:05:00,25.32,25.33,25.08,25.33,267460.0,25.32,25.33,25.08,25.33,267460.0
2022-03-22 10:10:00,25.35,25.45,25.25,25.35,202452.0,25.35,25.45,25.25,25.35,202452.0
2022-03-22 10:15:00,25.36,25.48,25.15,25.44,323512.0,25.36,25.48,25.15,25.44,323512.0
2022-03-22 10:20:00,25.46,25.75,25.44,25.58,514836.0,25.46,25.75,25.44,25.58,514836.0
2022-03-22 10:25:00,25.59,25.59,25.32,25.41,229388.0,25.59,25.59,25.32,25.41,229388.0
2022-03-22 10:30:00,25.41,25.56,25.41,25.56,129464.0,25.41,25.56,25.41,25.56,129464.0
2022-03-22 10:35:00,25.56,25.58,25.35,25.43,197520.0,25.56,25.58,25.35,25.43,197520.0
2022-03-22 10:40:00,25.43,25.53,25.29,25.5,177156.0,25.43,25.53,25.29,25.5,177156.0
2022-03-22 10:45:00,25.52,26.68,25.47,26.34,988336.0,25.52,26.68,25.47,26.34,988336.0
2022-03-22 10:50:00,26.38,26.48,25.98,26.06,464288.0,26.38,26.48,25.98,26.06,464288.0
2022-03-22 10:55:00,26.06,26.65,26.0,26.62,419980.0,26.06,26.65,26.0,26.62,419980.0
2022-03-22 11:00:00,26.64,26.85,26.43,26.82,675424.0,26.64,26.85,26.43,26.82,675424.0
2022-03-22 11:05:00,26.82,27.25,26.75,27.17,518212.0,26.82,27.25,26.75,27.17,518212.0
2022-03-22 11:10:00,27.16,27.25,26.75,26.83,516300.0,27.16,27.25,26.75,26.83,516300.0
2022-03-22 11:15:00,26.81,27.24,26.81,27.18,327032.0,26.81,27.24,26.81,27.18,327032.0
2022-03-22 11:20:00,27.2,27.2,26.63,26.64,368952.0,27.2,27.2,26.63,26.64,368952.0
2022-03-22 11:25:00,26.64,26.76,26.28,26.28,354308.0,26.64,26.76,26.28,26.28,354308.0
2022-03-22 11:30:00,26.33,26.46,26.14,26.46,324576.0,26.33,26.46,26.14,26.46,324576.0
2022-03-22 11:35:00,26.46,26.58,26.46,26.57,225192.0,26.46,26.58,26.46,26.57,225192.0
2022-03-22 11:40:00,26.57,26.84,26.51,26.68,193760.0,26.57,26.84,26.51,26.68,193760.0
2022-03-22 11:45:00,26.67,26.68,26.5,26.66,112836.0,26.67,26.68,26.5,26.66,112836.0
2022-03-22 11:50:00,26.65,26.65,26.53,26.58,73704.0,26.65,26.65,26.53,26.58,73704.0
2022-03-22 11:55:00,26.59,26.67,26.4,26.48,224908.0,26.59,26.67,26.4,26.48,224908.0
2022-03-22 12:00:00,26.47,26.5,26.17,26.21,141304.0,26.47,26.5,26.17,26.21,141304.0
2022-03-22 12:05:00,26.21,26.72,26.21,26.7,103332.0,26.21,26.72,26.21,26.7,103332.0
2022-03-22 12:10:00,26.74,26.9,26.69,26.89,125808.0,26.74,26.9,26.69,26.89,125808.0
2022-03-22 12:15:00,26.88,27.13,26.87,27.09,260076.0,26.88,27.13,26.87,27.09,260076.0
2022-03-22 12:20:00,27.09,27.1,26.89,26.98,220036.0,27.09,27.1,26.89,26.98,220036.0
2022-03-22 12:25:00,26.98,27.04,26.9,26.94,81036.0,26.98,27.04,26.9,26.94,81036.0
2022-03-22 12:30:00,26.95,28.26,26.92,28.21,1352000.0,26.95,28.26,26.92,28.21,1352000.0
2022-03-22 12:35:00,28.2,28.92,28.17,28.6,1224436.0,28.2,28.92,28.17,28.6,1224436.0
2022-03-22 12:40:00,28.57,28.82,28.15,28.25,979172.0,28.57,28.82,28.15,28.25,979172.0
2022-03-22 12:45:00,28.24,28.7,28.01,28.7,679920.0,28.24,28.7,28.01,28.7,679920.0
2022-03-22 12:50:00,28.68,29.43,28.65,29.33,907496.0,28.68,29.43,28.65,29.33,907496.0
2022-03-22 12:55:00,29.28,29.32,28.83,29.04,504776.0,29.28,29.32,28.83,29.04,504776.0
2022-03-22 13:00:00,29.05,29.93,28.93,29.85,1158568.0,29.05,29.93,28.93,29.85,1158568.0
2022-03-22 13:05:00,29.85,30.33,29.52,29.56,1672936.0,29.85,30.33,29.52,29.56,1672936.0
2022-03-22 13:10:00,29.53,30.0,29.39,29.68,1279756.0,29.53,30.0,29.39,29.68,1279756.0
2022-03-22 13:15:00,29.75,30.0,29.31,29.5,1095940.0,29.75,30.0,29.31,29.5,1095940.0
2022-03-22 13:20:00,29.47,29.95,29.28,29.37,1083668.0,29.47,29.95,29.28,29.37,1083668.0
2022-03-22 13:25:00,29.42,29.88,29.38,29.63,692560.0,29.42,29.88,29.38,29.63,692560.0
2022-03-22 13:30:00,29.61,30.5,29.48,30.32,1219620.0,29.61,30.5,29.48,30.32,1219620.0
2022-03-22 13:35:00,30.35,30.61,29.76,29.84,1162788.0,30.35,30.61,29.76,29.84,1162788.0
2022-03-22 13:40:00,29.81,29.87,29.38,29.75,672000.0,29.81,29.87,29.38,29.75,672000.0
2022-03-22 13:45:00,29.73,29.73,29.43,29.65,530320.0,29.73,29.73,29.43,29.65,530320.0
2022-03-22 13:50:00,29.65,30.36,29.6,30.12,758556.0,29.65,30.36,29.6,30.12,758556.0
2022-03-22 13:55:00,30.13,30.16,29.75,29.87,392076.0,30.13,30.16,29.75,29.87,392076.0
2022-03-22 14:00:00,29.9,30.82,29.88,30.72,816272.0,29.9,30.82,29.88,30.72,816272.0
2022-03-22 14:05:00,30.77,31.08,30.5,30.98,925144.0,30.77,31.08,30.5,30.98,925144.0
2022-03-22 14:10:00,30.98,31.11,30.55,30.69,689440.0,30.98,31.11,30.55,30.69,689440.0
2022-03-22 14:15:00,30.68,31.25,30.55,31.05,925524.0,30.68,31.25,30.55,31.05,925524.0
2022-03-22 14:20:00,31.04,31.45,30.79,31.01,1027644.0,31.04,31.45,30.79,31.01,1027644.0
2022-03-22 14:25:00,30.99,31.13,30.4,30.91,847984.0,30.99,31.13,30.4,30.91,847984.0
2022-03-22 14:30:00,30.93,31.06,30.66,30.95,345196.0,30.93,31.06,30.66,30.95,345196.0
2022-03-22 14:35:00,30.93,30.94,30.57,30.8,326428.0,30.93,30.94,30.57,30.8,326428.0
2022-03-22 14:40:00,30.76,30.94,29.75,29.85,865140.0,30.76,30.94,29.75,29.85,865140.0
2022-03-22 14:45:00,29.85,30.21,29.59,29.97,464156.0,29.85,30.21,29.59,29.97,464156.0
2022-03-22 14:50:00,29.93,30.25,29.93,30.18,272284.0,29.93,30.25,29.93,30.18,272284.0
2022-03-22 14:55:00,30.2,30.3,29.86,29.89,304972.0,30.2,30.3,29.86,29.89,304972.0
2022-03-22 15:00:00,29.9,30.02,29.66,29.8,379044.0,29.9,30.02,29.66,29.8,379044.0
2022-03-22 15:05:00,29.79,29.97,29.67,29.83,407688.0,29.79,29.97,29.67,29.83,407688.0
2022-03-22 15:10:00,29.85,30.33,29.77,30.31,498160.0,29.85,30.33,29.77,30.31,498160.0
2022-03-22 15:15:00,30.32,30.56,30.32,30.43,496096.0,30.32,30.56,30.32,30.43,496096.0
2022-03-22 15:20:00,30.43,30.5,29.75,29.85,379024.0,30.43,30.5,29.75,29.85,379024.0
2022-03-22 15:25:00,29.86,29.92,29.67,29.83,237504.0,29.86,29.92,29.67,29.83,237504.0
2022-03-22 15:30:00,29.83,30.44,29.79,30.32,515780.0,29.83,30.44,29.79,30.32,515780.0
2022-03-22 15:35:00,30.34,30.8,30.24,30.71,537240.0,30.34,30.8,30.24,30.71,537240.0
2022-03-22 15:40:00,30.72,31.06,30.57,30.97,702508.0,30.72,31.06,30.57,30.97,702508.0
2022-03-22 15:45:00,30.97,31.42,30.78,31.26,934204.0,30.97,31.42,30.78,31.26,934204.0
2022-03-22 15:50:00,31.28,31.42,30.85,30.94,800404.0,31.28,31.42,30.85,30.94,800404.0
2022-03-22 15:55:00,30.93,30.96,30.57,30.79,808660.0,30.93,30.96,30.57,30.79,808660.0
2022-03-23 09:30:00,32.58,33.35,31.75,32.09,3953500.0,32.58,33.35,31.75,32.09,3953500.0
2022-03-23 09:35:00,32.19,34.36,31.64,33.9,3624548.0,32.19,34.36,31.64,33.9,3624548.0
2022-03-23 09:40:00,33.86,35.38,33.84,34.82,4665780.0,33.86,35.38,33.84,34.82,4665780.0
2022-03-23 09:45:00,34.8,36.0,34.13,34.14,3736556.0,34.8,36.0,34.13,34.14,3736556.0
2022-03-23 09:50:00,34.15,34.97,33.73,34.78,2473404.0,34.15,34.97,33.73,34.78,2473404.0
2022-03-23 09:55:00,34.8,34.8,33.27,33.47,1499148.0,34.8,34.8,33.27,33.47,1499148.0
2022-03-23 10:00:00,33.54,34.65,33.27,33.75,1410380.0,33.54,34.65,33.27,33.75,1410380.0
2022-03-23 10:05:00,33.68,34.55,33.03,34.46,1541576.0,33.68,34.55,33.03,34.46,1541576.0
2022-03-23 10:10:00,34.39,34.88,33.56,34.38,1156636.0,34.39,34.88,33.56,34.38,1156636.0
2022-03-23 10:15:00,34.42,35.5,34.38,35.07,1585636.0,34.42,35.5,34.38,35.07,1585636.0
2022-03-23 10:20:00,35.01,35.61,34.25,35.03,1229000.0,35.01,35.61,34.25,35.03,1229000.0
2022-03-23 10:25:00,35.03,35.59,34.39,34.88,927656.0,35.03,35.59,34.39,34.88,927656.0
2022-03-23 10:30:00,34.9,35.37,34.44,34.58,632916.0,34.9,35.37,34.44,34.58,632916.0
2022-03-23 10:35:00,34.59,35.1,34.25,34.63,664848.0,34.59,35.1,34.25,34.63,664848.0
2022-03-23 10:40:00,34.63,34.88,34.13,34.67,640412.0,34.63,34.88,34.13,34.67,640412.0
2022-03-23 10:45:00,34.63,34.83,34.38,34.57,604556.0,34.63,34.83,34.38,34.57,604556.0
2022-03-23 10:50:00,34.6,34.6,33.58,33.75,1006064.0,34.6,34.6,33.58,33.75,1006064.0
2022-03-23 10:55:00,33.77,34.22,33.51,33.62,586432.0,33.77,34.22,33.51,33.62,586432.0
2022-03-23 11:00:00,33.6,34.23,33.25,34.17,741760.0,33.6,34.23,33.25,34.17,741760.0
2022-03-23 11:05:00,34.15,34.46,33.9,33.95,503592.0,34.15,34.46,33.9,33.95,503592.0
2022-03-23 11:10:00,33.92,34.3,33.75,33.83,270728.0,33.92,34.3,33.75,33.83,270728.0
2022-03-23 11:15:00,33.77,33.94,33.59,33.92,245108.0,33.77,33.94,33.59,33.92,245108.0
2022-03-23 11:20:00,33.91,34.75,33.91,34.64,665672.0,33.91,34.75,33.91,34.64,665672.0
2022-03-23 11:25:00,34.64,34.98,34.51,34.7,494772.0,34.64,34.98,34.51,34.7,494772.0
2022-03-23 11:30:00,34.72,34.72,34.29,34.57,258944.0,34.72,34.72,34.29,34.57,258944.0
2022-03-23 11:35:00,34.5,35.33,34.38,35.15,723492.0,34.5,35.33,34.38,35.15,723492.0
2022-03-23 11:40:00,35.15,36.0,35.01,35.6,1482328.0,35.15,36.0,35.01,35.6,1482328.0
2022-03-23 11:45:00,35.62,36.23,35.26,35.6,1075284.0,35.62,36.23,35.26,35.6,1075284.0
2022-03-23 11:50:00,35.6,36.7,35.54,36.57,1335652.0,35.6,36.7,35.54,36.57,1335652.0
2022-03-23 11:55:00,36.57,37.0,36.2,36.77,1444168.0,36.57,37.0,36.2,36.77,1444168.0
2022-03-23 12:00:00,36.74,37.43,36.5,37.33,1401152.0,36.74,37.43,36.5,37.33,1401152.0
2022-03-23 12:05:00,37.31,37.73,35.5,36.24,1907080.0,37.31,37.73,35.5,36.24,1907080.0
2022-03-23 12:10:00,36.29,36.29,35.33,35.81,845084.0,36.29,36.29,35.33,35.81,845084.0
2022-03-23 12:15:00,35.85,36.22,35.68,35.85,565860.0,35.85,36.22,35.68,35.85,565860.0
2022-03-23 12:20:00,35.88,36.25,35.4,35.5,603260.0,35.88,36.25,35.4,35.5,603260.0
2022-03-23 12:25:00,35.49,36.06,35.49,35.97,477108.0,35.49,36.06,35.49,35.97,477108.0
2022-03-23 12:30:00,35.99,36.43,35.8,36.26,524024.0,35.99,36.43,35.8,36.26,524024.0
2022-03-23 12:35:00,36.29,36.32,35.36,35.6,487376.0,36.29,36.32,35.36,35.6,487376.0
2022-03-23 12:40:00,35.64,35.72,34.79,34.8,762144.0,35.64,35.72,34.79,34.8,762144.0
2022-03-23 12:45:00,34.89,35.45,34.52,35.45,532624.0,34.89,35.45,34.52,35.45,532624.0
2022-03-23 12:50:00,35.44,35.69,35.08,35.56,596220.0,35.44,35.69,35.08,35.56,596220.0
2022-03-23 12:55:00,35.52,35.99,35.13,35.75,520412.0,35.52,35.99,35.13,35.75,520412.0
2022-03-23 13:00:00,35.73,35.88,34.88,34.88,460144.0,35.73,35.88,34.88,34.88,460144.0
2022-03-23 13:05:00,34.94,35.22,34.63,35.02,474900.0,34.94,35.22,34.63,35.02,474900.0
2022-03-23 13:10:00,35.07,35.32,34.77,35.25,257156.0,35.07,35.32,34.77,35.25,257156.0
2022-03-23 13:15:00,35.27,35.62,34.67,34.67,379904.0,35.27,35.62,34.67,34.67,379904.0
2022-03-23 13:20:00,34.75,34.99,34.3,34.48,483904.0,34.75,34.99,34.3,34.48,483904.0
2022-03-23 13:25:00,34.47,34.47,33.78,34.1,570692.0,34.47,34.47,33.78,34.1,570692.0
2022-03-23 13:30:00,34.07,34.49,33.88,34.19,329700.0,34.07,34.49,33.88,34.19,329700.0
2022-03-23 13:35:00,34.19,34.55,33.98,34.44,252024.0,34.19,34.55,33.98,34.44,252024.0
2022-03-23 13:40:00,34.48,34.48,33.83,33.84,320412.0,34.48,34.48,33.83,33.84,320412.0
2022-03-23 13:45:00,33.83,34.74,33.81,34.74,410788.0,33.83,34.74,33.81,34.74,410788.0
2022-03-23 13:50:00,34.62,35.2,34.43,35.13,576472.0,34.62,35.2,34.43,35.13,576472.0
2022-03-23 13:55:00,35.2,35.3,34.9,35.06,397408.0,35.2,35.3,34.9,35.06,397408.0
2022-03-23 14:00:00,35.1,35.18,34.51,34.67,273836.0,35.1,35.18,34.51,34.67,273836.0
2022-03-23 14:05:00,34.67,34.76,34.27,34.39,339048.0,34.67,34.76,34.27,34.39,339048.0
2022-03-23 14:10:00,34.38,34.49,34.08,34.37,300528.0,34.38,34.49,34.08,34.37,300528.0
2022-03-23 14:15:00,34.41,35.21,34.24,35.17,402704.0,34.41,35.21,34.24,35.17,402704.0
2022-03-23 14:20:00,35.22,35.72,34.95,34.96,647608.0,35.22,35.72,34.95,34.96,647608.0
2022-03-23 14:25:00,34.92,35.52,34.92,35.44,378708.0,34.92,35.52,34.92,35.44,378708.0
2022-03-23 14:30:00,35.48,36.24,35.4,35.85,706336.0,35.48,36.24,35.4,35.85,706336.0
2022-03-23 14:35:00,35.79,36.1,35.63,35.99,377972.0,35.79,36.1,35.63,35.99,377972.0
2022-03-23 14:40:00,36.0,36.25,35.92,36.07,492056.0,36.0,36.25,35.92,36.07,492056.0
2022-03-23 14:45:00,36.07,36.74,35.71,36.38,877516.0,36.07,36.74,35.71,36.38,877516.0
2022-03-23 14:50:00,36.38,36.74,35.5,35.68,821868.0,36.38,36.74,35.5,35.68,821868.0
2022-03-23 14:55:00,35.7,35.72,35.3,35.42,318968.0,35.7,35.72,35.3,35.42,318968.0
2022-03-23 15:00:00,35.39,36.13,35.28,35.38,507244.0,35.39,36.13,35.28,35.38,507244.0
2022-03-23 15:05:00,35.38,35.38,34.39,34.57,599952.0,35.38,35.38,34.39,34.57,599952.0
2022-03-23 15:10:00,34.58,34.84,34.19,34.6,422064.0,34.58,34.84,34.19,34.6,422064.0
2022-03-23 15:15:00,34.47,34.62,33.96,34.27,449808.0,34.47,34.62,33.96,34.27,449808.0
2022-03-23 15:20:00,34.27,34.81,34.26,34.71,395600.0,34.27,34.81,34.26,34.71,395600.0
2022-03-23 15:25:00,34.63,34.8,34.39,34.8,258780.0,34.63,34.8,34.39,34.8,258780.0
2022-03-23 15:30:00,34.75,35.0,34.54,34.89,352024.0,34.75,35.0,34.54,34.89,352024.0
2022-03-23 15:35:00,34.88,35.0,34.58,34.93,426168.0,34.88,35.0,34.58,34.93,426168.0
2022-03-23 15:40:00,34.93,34.98,34.26,34.98,603560.0,34.93,34.98,34.26,34.98,603560.0
2022-03-23 15:45:00,34.97,35.68,34.96,35.65,756508.0,34.97,35.68,34.96,35.65,756508.0
2022-03-23 15:50:00,35.68,35.96,35.27,35.29,798972.0,35.68,35.96,35.27,35.29,798972.0
2022-03-23 15:55:00,35.25,35.3,34.9,35.23,747864.0,35.25,35.3,34.9,35.23,747864.0
2022-03-24 09:30:00,33.51,34.28,33.23,33.75,1380996.0,33.51,34.28,33.23,33.75,1380996.0
2022-03-24 09:35:00,33.75,33.8,32.46,32.81,1396060.0,33.75,33.8,32.46,32.81,1396060.0
2022-03-24 09:40:00,32.82,33.3,31.88,32.03,1501568.0,32.82,33.3,31.88,32.03,1501568.0
2022-03-24 09:45:00,32.01,32.68,31.95,32.4,919348.0,32.01,32.68,31.95,32.4,919348.0
2022-03-24 09:50:00,32.42,32.42,31.76,32.37,906436.0,32.42,32.42,31.76,32.37,906436.0
2022-03-24 09:55:00,32.35,32.75,32.05,32.06,603384.0,32.35,32.75,32.05,32.06,603384.0
2022-03-24 10:00:00,32.18,32.98,32.14,32.69,622868.0,32.18,32.98,32.14,32.69,622868.0
2022-03-24 10:05:00,32.66,32.93,32.19,32.33,372164.0,32.66,32.93,32.19,32.33,372164.0
2022-03-24 10:10:00,32.48,32.68,31.85,32.13,412172.0,32.48,32.68,31.85,32.13,412172.0
2022-03-24 10:15:00,32.15,32.17,31.69,32.1,675064.0,32.15,32.17,31.69,32.1,675064.0
2022-03-24 10:20:00,32.09,32.46,31.99,32.36,375444.0,32.09,32.46,31.99,32.36,375444.0
2022-03-24 10:25:00,32.38,32.63,32.26,32.55,460260.0,32.38,32.63,32.26,32.55,460260.0
2022-03-24 10:30:00,32.5,32.88,32.19,32.76,439312.0,32.5,32.88,32.19,32.76,439312.0
2022-03-24 10:35:00,32.8,32.85,32.29,32.37,267128.0,32.8,32.85,32.29,32.37,267128.0
2022-03-24 10:40:00,32.41,32.47,32.2,32.47,142404.0,32.41,32.47,32.2,32.47,142404.0
2022-03-24 10:45:00,32.48,32.8,32.44,32.67,269508.0,32.48,32.8,32.44,32.67,269508.0
2022-03-24 10:50:00,32.63,32.7,32.19,32.24,292196.0,32.63,32.7,32.19,32.24,292196.0
2022-03-24 10:55:00,32.25,32.37,32.0,32.25,215056.0,32.25,32.37,32.0,32.25,215056.0
2022-03-24 11:00:00,32.23,32.43,32.11,32.21,179664.0,32.23,32.43,32.11,32.21,179664.0
2022-03-24 11:05:00,32.21,32.83,32.21,32.67,391596.0,32.21,32.83,32.21,32.67,391596.0
2022-03-24 11:10:00,32.67,32.87,32.51,32.66,300524.0,32.67,32.87,32.51,32.66,300524.0
2022-03-24 11:15:00,32.68,33.33,32.63,33.22,462228.0,32.68,33.33,32.63,33.22,462228.0
2022-03-24 11:20:00,33.2,33.43,33.0,33.06,354492.0,33.2,33.43,33.0,33.06,354492.0
2022-03-24 11:25:00,33.13,33.59,33.11,33.35,312068.0,33.13,33.59,33.11,33.35,312068.0
2022-03-24 11:30:00,33.34,33.44,33.13,33.15,256500.0,33.34,33.44,33.13,33.15,256500.0
2022-03-24 11:35:00,33.13,33.27,33.0,33.16,179168.0,33.13,33.27,33.0,33.16,179168.0
2022-03-24 11:40:00,33.11,33.27,33.0,33.05,125204.0,33.11,33.27,33.0,33.05,125204.0
2022-03-24 11:45:00,33.08,33.22,33.02,33.08,83676.0,33.08,33.22,33.02,33.08,83676.0
2022-03-24 11:50:00,33.09,33.13,32.88,33.09,186384.0,33.09,33.13,32.88,33.09,186384.0
2022-03-24 11:55:00,33.1,33.2,32.88,32.93,121932.0,33.1,33.2,32.88,32.93,121932.0
2022-03-24 12:00:00,32.93,32.94,32.54,32.55,104140.0,32.93,32.94,32.54,32.55,104140.0
2022-03-24 12:05:00,32.57,32.75,32.54,32.57,73628.0,32.57,32.75,32.54,32.57,73628.0
2022-03-24 12:10:00,32.53,32.81,32.53,32.78,156336.0,32.53,32.81,32.53,32.78,156336.0
2022-03-24 12:15:00,32.81,33.13,32.8,33.1,137576.0,32.81,33.13,32.8,33.1,137576.0
2022-03-24 12:20:00,33.1,33.22,32.95,32.99,89892.0,33.1,33.22,32.95,32.99,89892.0
2022-03-24 12:25:00,32.99,33.09,32.87,32.88,59740.0,32.99,33.09,32.87,32.88,59740.0
2022-03-24 12:30:00,32.89,32.97,32.82,32.93,37832.0,32.89,32.97,32.82,32.93,37832.0
2022-03-24 12:35:00,32.93,33.35,32.93,33.33,227504.0,32.93,33.35,32.93,33.33,227504.0
2022-03-24 12:40:00,33.33,33.62,33.2,33.61,244108.0,33.33,33.62,33.2,33.61,244108.0
2022-03-24 12:45:00,33.58,33.6,33.17,33.2,118924.0,33.58,33.6,33.17,33.2,118924.0
2022-03-24 12:50:00,33.21,33.51,33.2,33.43,137944.0,33.21,33.51,33.2,33.43,137944.0
2022-03-24 12:55:00,33.42,33.55,33.38,33.5,156208.0,33.42,33.55,33.38,33.5,156208.0
2022-03-24 13:00:00,33.52,33.61,33.37,33.37,149668.0,33.52,33.61,33.37,33.37,149668.0
2022-03-24 13:05:00,33.41,33.51,33.28,33.39,115272.0,33.41,33.51,33.28,33.39,115272.0
2022-03-24 13:10:00,33.43,33.61,33.43,33.54,106684.0,33.43,33.61,33.43,33.54,106684.0
2022-03-24 13:15:00,33.55,33.68,33.44,33.48,154960.0,33.55,33.68,33.44,33.48,154960.0
2022-03-24 13:20:00,33.48,33.54,33.33,33.52,72868.0,33.48,33.54,33.33,33.52,72868.0
2022-03-24 13:25:00,33.51,33.56,33.33,33.44,77028.0,33.51,33.56,33.33,33.44,77028.0
2022-03-24 13:30:00,33.49,33.55,33.41,33.53,48380.0,33.49,33.55,33.41,33.53,48380.0
2022-03-24 13:35:00,33.52,34.32,33.5,34.11,567772.0,33.52,34.32,33.5,34.11,567772.0
2022-03-24 13:40:00,34.11,34.16,33.88,33.91,206948.0,34.11,34.16,33.88,33.91,206948.0
2022-03-24 13:45:00,33.91,34.19,33.85,34.16,147392.0,33.91,34.19,33.85,34.16,147392.0
2022-03-24 13:50:00,34.17,34.36,34.08,34.16,234772.0,34.17,34.36,34.08,34.16,234772.0
2022-03-24 13:55:00,34.13,34.5,34.08,34.5,222360.0,34.13,34.5,34.08,34.5,222360.0
2022-03-24 14:00:00,34.5,34.55,34.35,34.55,261288.0,34.5,34.55,34.35,34.55,261288.0
2022-03-24 14:05:00,34.55,34.59,34.27,34.31,230400.0,34.55,34.59,34.27,34.31,230400.0
2022-03-24 14:10:00,34.32,34.53,34.16,34.41,286632.0,34.32,34.53,34.16,34.41,286632.0
2022-03-24 14:15:00,34.41,34.45,34.12,34.2,147108.0,34.41,34.45,34.12,34.2,147108.0
2022-03-24 14:20:00,34.21,34.36,34.0,34.07,187980.0,34.21,34.36,34.0,34.07,187980.0
2022-03-24 14:25:00,34.07,34.09,33.89,34.0,131512.0,34.07,34.09,33.89,34.0,131512.0
2022-03-24 14:30:00,33.99,34.38,33.97,34.23,178452.0,33.99,34.38,33.97,34.23,178452.0
2022-03-24 14:35:00,34.23,34.24,33.95,33.97,90352.0,34.23,34.24,33.95,33.97,90352.0
2022-03-24 14:40:00,33.96,34.02,33.88,33.97,130292.0,33.96,34.02,33.88,33.97,130292.0
2022-03-24 14:45:00,33.97,34.02,33.75,33.77,153920.0,33.97,34.02,33.75,33.77,153920.0
2022-03-24 14:50:00,33.8,33.93,33.78,33.8,111688.0,33.8,33.93,33.78,33.8,111688.0
2022-03-24 14:55:00,33.78,34.25,33.68,34.25,170076.0,33.78,34.25,33.68,34.25,170076.0
2022-03-24 15:00:00,34.23,34.23,33.94,34.11,123664.0,34.23,34.23,33.94,34.11,123664.0
2022-03-24 15:05:00,34.13,34.75,34.11,34.69,414064.0,34.13,34.75,34.11,34.69,414064.0
2022-03-24 15:10:00,34.69,34.75,34.35,34.6,296200.0,34.69,34.75,34.35,34.6,296200.0
2022-03-24 15:15:00,34.6,34.73,34.33,34.45,185360.0,34.6,34.73,34.33,34.45,185360.0
2022-03-24 15:20:00,34.44,34.59,34.42,34.55,148724.0,34.44,34.59,34.42,34.55,148724.0
2022-03-24 15:25:00,34.56,35.32,34.51,35.12,666872.0,34.56,35.32,34.51,35.12,666872.0
2022-03-24 15:30:00,35.12,35.48,34.86,35.47,609908.0,35.12,35.48,34.86,35.47,609908.0
2022-03-24 15:35:00,35.47,35.48,34.84,35.1,385040.0,35.47,35.48,34.84,35.1,385040.0
2022-03-24 15:40:00,35.13,35.33,34.93,35.23,301636.0,35.13,35.33,34.93,35.23,301636.0
2022-03-24 15:45:00,35.24,35.75,35.22,35.59,836824.0,35.24,35.75,35.22,35.59,836824.0
2022-03-24 15:50:00,35.65,35.87,35.56,35.72,631512.0,35.65,35.87,35.56,35.72,631512.0
2022-03-24 15:55:00,35.73,35.85,35.36,35.54,683144.0,35.73,35.85,35.36,35.54,683144.0
2022-03-25 09:30:00,35.01,35.66,34.55,35.33,876584.0,35.01,35.66,34.55,35.33,876584.0
2022-03-25 09:35:00,35.37,36.92,35.34,36.44,1145676.0,35.37,36.92,35.34,36.44,1145676.0
2022-03-25 09:40:00,36.44,37.63,36.43,37.02,1601012.0,36.44,37.63,36.43,37.02,1601012.0
2022-03-25 09:45:00,37.02,37.12,36.46,36.7,734108.0,37.02,37.12,36.46,36.7,734108.0
2022-03-25 09:50:00,36.75,38.75,36.64,38.45,1486504.0,36.75,38.75,36.64,38.45,1486504.0
2022-03-25 09:55:00,38.45,38.75,37.31,37.96,1453560.0,38.45,38.75,37.31,37.96,1453560.0
2022-03-25 10:00:00,37.96,38.75,37.95,38.04,1527644.0,37.96,38.75,37.95,38.04,1527644.0
2022-03-25 10:05:00,38.08,38.53,37.31,38.04,1009292.0,38.08,38.53,37.31,38.04,1009292.0
2022-03-25 10:10:00,38.05,38.31,37.7,37.76,473436.0,38.05,38.31,37.7,37.76,473436.0
2022-03-25 10:15:00,37.76,37.78,36.94,37.19,818052.0,37.76,37.78,36.94,37.19,818052.0
2022-03-25 10:20:00,37.21,38.25,37.1,37.98,934228.0,37.21,38.25,37.1,37.98,934228.0
2022-03-25 10:25:00,37.98,38.0,37.6,37.61,412920.0,37.98,38.0,37.6,37.61,412920.0
2022-03-25 10:30:00,37.64,39.12,37.64,39.02,1567616.0,37.64,39.12,37.64,39.02,1567616.0
2022-03-25 10:35:00,39.06,39.24,38.37,38.43,906876.0,39.06,39.24,38.37,38.43,906876.0
2022-03-25 10:40:00,38.39,38.8,38.03,38.59,536104.0,38.39,38.8,38.03,38.59,536104.0
2022-03-25 10:45:00,38.58,38.98,38.5,38.6,499600.0,38.58,38.98,38.5,38.6,499600.0
2022-03-25 10:50:00,38.71,39.25,38.25,38.38,742924.0,38.71,39.25,38.25,38.38,742924.0
2022-03-25 10:55:00,38.45,39.22,38.4,38.94,518840.0,38.45,39.22,38.4,38.94,518840.0
2022-03-25 11:00:00,38.91,39.14,38.51,38.9,495576.0,38.91,39.14,38.51,38.9,495576.0
2022-03-25 11:05:00,38.93,39.54,38.88,39.25,913800.0,38.93,39.54,38.88,39.25,913800.0
2022-03-25 11:10:00,39.27,39.4,38.4,38.55,598824.0,39.27,39.4,38.4,38.55,598824.0
2022-03-25 11:15:00,38.56,39.52,38.54,39.1,614876.0,38.56,39.52,38.54,39.1,614876.0
2022-03-25 11:20:00,39.13,39.19,38.73,38.74,415632.0,39.13,39.19,38.73,38.74,415632.0
2022-03-25 11:25:00,38.77,38.85,37.3,37.68,1072536.0,38.77,38.85,37.3,37.68,1072536.0
2022-03-25 11:30:00,37.68,38.09,36.98,37.17,737832.0,37.68,38.09,36.98,37.17,737832.0
2022-03-25 11:35:00,37.2,38.05,37.19,37.74,591980.0,37.2,38.05,37.19,37.74,591980.0
2022-03-25 11:40:00,37.79,37.97,37.56,37.6,260592.0,37.79,37.97,37.56,37.6,260592.0
2022-03-25 11:45:00,37.67,37.75,37.22,37.31,224780.0,37.67,37.75,37.22,37.31,224780.0
2022-03-25 11:50:00,37.26,37.5,36.88,37.44,503548.0,37.26,37.5,36.88,37.44,503548.0
2022-03-25 11:55:00,37.43,37.47,36.66,36.71,362776.0,37.43,37.47,36.66,36.71,362776.0
2022-03-25 12:00:00,36.72,36.75,36.2,36.5,559816.0,36.72,36.75,36.2,36.5,559816.0
2022-03-25 12:05:00,36.48,37.38,36.48,37.3,519588.0,36.48,37.38,36.48,37.3,519588.0
2022-03-25 12:10:00,37.32,37.67,37.27,37.43,322028.0,37.32,37.67,37.27,37.43,322028.0
2022-03-25 12:15:00,37.43,37.77,37.29,37.73,253120.0,37.43,37.77,37.29,37.73,253120.0
2022-03-25 12:20:00,37.73,37.85,37.22,37.51,281712.0,37.73,37.85,37.22,37.51,281712.0
2022-03-25 12:25:00,37.51,37.61,36.79,37.04,345300.0,37.51,37.61,36.79,37.04,345300.0
2022-03-25 12:30:00,37.04,37.13,36.93,37.04,96828.0,37.04,37.13,36.93,37.04,96828.0
2022-03-25 12:35:00,37.0,37.0,36.3,36.41,351484.0,37.0,37.0,36.3,36.41,351484.0
2022-03-25 12:40:00,36.47,36.58,36.02,36.24,400044.0,36.47,36.58,36.02,36.24,400044.0
2022-03-25 12:45:00,36.23,36.84,36.21,36.65,368316.0,36.23,36.84,36.21,36.65,368316.0
2022-03-25 12:50:00,36.67,37.02,36.61,36.78,370040.0,36.67,37.02,36.61,36.78,370040.0
2022-03-25 12:55:00,36.81,36.81,36.52,36.59,129056.0,36.81,36.81,36.52,36.59,129056.0
2022-03-25 13:00:00,36.61,36.94,36.59,36.91,201536.0,36.61,36.94,36.59,36.91,201536.0
2022-03-25 13:05:00,36.85,37.45,36.8,37.41,405992.0,36.85,37.45,36.8,37.41,405992.0
2022-03-25 13:10:00,37.41,37.46,36.91,36.98,193880.0,37.41,37.46,36.91,36.98,193880.0
2022-03-25 13:15:00,37.0,37.37,36.9,37.25,178896.0,37.0,37.37,36.9,37.25,178896.0
2022-03-25 13:20:00,37.25,37.25,36.85,36.88,132912.0,37.25,37.25,36.85,36.88,132912.0
2022-03-25 13:25:00,36.92,37.12,36.86,36.9,106124.0,36.92,37.12,36.86,36.9,106124.0
2022-03-25 13:30:00,36.94,37.0,36.84,36.97,48072.0,36.94,37.0,36.84,36.97,48072.0
2022-03-25 13:35:00,36.98,37.38,36.98,37.1,257092.0,36.98,37.38,36.98,37.1,257092.0
2022-03-25 13:40:00,37.13,37.15,36.68,36.92,179124.0,37.13,37.15,36.68,36.92,179124.0
2022-03-25 13:45:00,36.91,37.02,36.78,36.93,82584.0,36.91,37.02,36.78,36.93,82584.0
2022-03-25 13:50:00,36.92,37.11,36.88,37.0,99708.0,36.92,37.11,36.88,37.0,99708.0
2022-03-25 13:55:00,37.0,37.25,36.93,37.23,107352.0,37.0,37.25,36.93,37.23,107352.0
2022-03-25 14:00:00,37.23,37.38,37.18,37.27,288408.0,37.23,37.38,37.18,37.27,288408.0
2022-03-25 14:05:00,37.29,37.38,37.1,37.21,197148.0,37.29,37.38,37.1,37.21,197148.0
2022-03-25 14:10:00,37.22,37.37,37.14,37.23,122200.0,37.22,37.37,37.14,37.23,122200.0
2022-03-25 14:15:00,37.24,37.32,37.19,37.25,85860.0,37.24,37.32,37.19,37.25,85860.0
2022-03-25 14:20:00,37.26,37.3,37.13,37.28,155444.0,37.26,37.3,37.13,37.28,155444.0
2022-03-25 14:25:00,37.28,37.33,37.13,37.26,182684.0,37.28,37.33,37.13,37.26,182684.0
2022-03-25 14:30:00,37.26,37.38,37.2,37.32,128288.0,37.26,37.38,37.2,37.32,128288.0
2022-03-25 14:35:00,37.31,37.99,37.27,37.99,400144.0,37.31,37.99,37.27,37.99,400144.0
2022-03-25 14:40:00,37.98,38.44,37.9,38.28,832436.0,37.98,38.44,37.9,38.28,832436.0
2022-03-25 14:45:00,38.27,38.27,38.09,38.16,363976.0,38.27,38.27,38.09,38.16,363976.0
2022-03-25 14:50:00,38.16,38.22,37.71,37.72,503324.0,38.16,38.22,37.71,37.72,503324.0
2022-03-25 14:55:00,37.71,38.12,37.68,38.03,296888.0,37.71,38.12,37.68,38.03,296888.0
2022-03-25 15:00:00,38.03,38.04,37.25,37.25,374768.0,38.03,38.04,37.25,37.25,374768.0
2022-03-25 15:05:00,37.27,37.42,37.16,37.41,228924.0,37.27,37.42,37.16,37.41,228924.0
2022-03-25 15:10:00,37.44,37.84,37.39,37.7,286928.0,37.44,37.84,37.39,37.7,286928.0
2022-03-25 15:15:00,37.7,37.8,37.55,37.6,157304.0,37.7,37.8,37.55,37.6,157304.0
2022-03-25 15:20:00,37.57,37.75,37.41,37.5,234476.0,37.57,37.75,37.41,37.5,234476.0
2022-03-25 15:25:00,37.5,37.52,37.4,37.45,115484.0,37.5,37.52,37.4,37.45,115484.0
2022-03-25 15:30:00,37.46,37.72,37.43,37.65,268324.0,37.46,37.72,37.43,37.65,268324.0
2022-03-25 15:35:00,37.66,38.0,37.64,37.69,341600.0,37.66,38.0,37.64,37.69,341600.0
2022-03-25 15:40:00,37.67,37.88,37.67,37.76,227700.0,37.67,37.88,37.67,37.76,227700.0
2022-03-25 15:45:00,37.77,37.8,37.58,37.59,327176.0,37.77,37.8,37.58,37.59,327176.0
2022-03-25 15:50:00,37.58,37.77,37.58,37.77,282288.0,37.58,37.77,37.58,37.77,282288.0
2022-03-25 15:55:00,37.77,38.0,37.74,37.94,728828.0,37.77,38.0,37.74,37.94,728828.0
2022-03-28 09:30:00,37.99,39.49,37.88,39.25,1555024.0,37.99,39.49,37.88,39.25,1555024.0
2022-03-28 09:35:00,39.25,39.9,39.01,39.75,867852.0,39.25,39.9,39.01,39.75,867852.0
2022-03-28 09:40:00,39.7,40.46,39.39,40.39,1066144.0,39.7,40.46,39.39,40.39,1066144.0
2022-03-28 09:45:00,40.41,40.97,39.84,40.17,1137984.0,40.41,40.97,39.84,40.17,1137984.0
2022-03-28 09:50:00,40.18,40.98,40.13,40.89,976564.0,40.18,40.98,40.13,40.89,976564.0
2022-03-28 09:55:00,40.85,41.25,40.52,40.68,1008288.0,40.85,41.25,40.52,40.68,1008288.0
2022-03-28 10:00:00,40.68,41.47,40.4,41.44,1026372.0,40.68,41.47,40.4,41.44,1026372.0
2022-03-28 10:05:00,41.41,41.67,41.0,41.67,1029140.0,41.41,41.67,41.0,41.67,1029140.0
2022-03-28 10:10:00,41.68,41.87,41.25,41.53,734876.0,41.68,41.87,41.25,41.53,734876.0
2022-03-28 10:15:00,41.51,41.79,40.8,41.05,928284.0,41.51,41.79,40.8,41.05,928284.0
2022-03-28 10:20:00,41.11,41.34,40.56,40.66,651108.0,41.11,41.34,40.56,40.66,651108.0
2022-03-28 10:25:00,40.66,40.73,39.88,40.45,1170764.0,40.66,40.73,39.88,40.45,1170764.0
2022-03-28 10:30:00,40.47,40.81,40.2,40.76,689112.0,40.47,40.81,40.2,40.76,689112.0
2022-03-28 10:35:00,40.74,40.84,40.4,40.6,377528.0,40.74,40.84,40.4,40.6,377528.0
2022-03-28 10:40:00,40.6,40.96,40.3,40.77,410032.0,40.6,40.96,40.3,40.77,410032.0
2022-03-28 10:45:00,40.84,41.25,40.65,41.13,559736.0,40.84,41.25,40.65,41.13,559736.0
2022-03-28 10:50:00,41.1,41.69,41.0,41.3,628588.0,41.1,41.69,41.0,41.3,628588.0
2022-03-28 10:55:00,41.3,41.31,40.7,40.91,429100.0,41.3,41.31,40.7,40.91,429100.0
2022-03-28 11:00:00,40.88,41.04,40.25,40.5,581180.0,40.88,41.04,40.25,40.5,581180.0
2022-03-28 11:05:00,40.51,40.84,40.34,40.65,325180.0,40.51,40.84,40.34,40.65,325180.0
2022-03-28 11:10:00,40.69,41.21,40.57,41.01,515368.0,40.69,41.21,40.57,41.01,515368.0
2022-03-28 11:15:00,41.11,41.62,40.91,41.62,516724.0,41.11,41.62,40.91,41.62,516724.0
2022-03-28 11:20:00,41.56,41.58,40.83,41.27,447408.0,41.56,41.58,40.83,41.27,447408.0
2022-03-28 11:25:00,41.24,42.75,41.0,42.52,1314176.0,41.24,42.75,41.0,42.52,1314176.0
2022-03-28 11:30:00,42.52,43.62,42.33,43.49,1389252.0,42.52,43.62,42.33,43.49,1389252.0
2022-03-28 11:35:00,43.48,43.5,42.31,42.51,993148.0,43.48,43.5,42.31,42.51,993148.0
2022-03-28 11:40:00,42.58,43.25,42.44,42.84,701340.0,42.58,43.25,42.44,42.84,701340.0
2022-03-28 11:45:00,42.91,42.92,42.01,42.03,659708.0,42.91,42.92,42.01,42.03,659708.0
2022-03-28 11:50:00,42.08,42.43,41.89,42.29,387720.0,42.08,42.43,41.89,42.29,387720.0
2022-03-28 11:55:00,42.32,42.83,42.06,42.23,546076.0,42.32,42.83,42.06,42.23,546076.0
2022-03-28 12:00:00,42.18,43.19,42.13,43.02,648088.0,42.18,43.19,42.13,43.02,648088.0
2022-03-28 12:05:00,43.06,43.12,42.27,42.44,440896.0,43.06,43.12,42.27,42.44,440896.0
2022-03-28 12:10:00,42.43,42.48,41.95,41.96,370620.0,42.43,42.48,41.95,41.96,370620.0
2022-03-28 12:15:00,41.96,42.23,40.93,41.49,988536.0,41.96,42.23,40.93,41.49,988536.0
2022-03-28 12:20:00,41.46,41.98,41.44,41.88,554492.0,41.46,41.98,41.44,41.88,554492.0
2022-03-28 12:25:00,41.87,42.02,41.63,41.87,197908.0,41.87,42.02,41.63,41.87,197908.0
2022-03-28 12:30:00,41.83,42.42,41.81,42.29,338276.0,41.83,42.42,41.81,42.29,338276.0
2022-03-28 12:35:00,42.33,42.42,42.03,42.35,320732.0,42.33,42.42,42.03,42.35,320732.0
2022-03-28 12:40:00,42.25,42.41,42.15,42.35,200008.0,42.25,42.41,42.15,42.35,200008.0
2022-03-28 12:45:00,42.27,42.37,41.91,41.99,188276.0,42.27,42.37,41.91,41.99,188276.0
2022-03-28 12:50:00,42.0,42.75,41.9,42.64,400856.0,42.0,42.75,41.9,42.64,400856.0
2022-03-28 12:55:00,42.68,42.93,42.42,42.6,245872.0,42.68,42.93,42.42,42.6,245872.0
2022-03-28 13:00:00,42.67,43.08,42.5,42.72,365504.0,42.67,43.08,42.5,42.72,365504.0
2022-03-28 13:05:00,42.66,42.81,41.93,41.94,342296.0,42.66,42.81,41.93,41.94,342296.0
2022-03-28 13:10:00,41.96,42.38,41.92,42.29,169088.0,41.96,42.38,41.92,42.29,169088.0
2022-03-28 13:15:00,42.31,42.37,41.95,42.07,197308.0,42.31,42.37,41.95,42.07,197308.0
2022-03-28 13:20:00,42.0,42.25,41.63,42.04,261380.0,42.0,42.25,41.63,42.04,261380.0
2022-03-28 13:25:00,42.02,42.34,41.98,42.2,168168.0,42.02,42.34,41.98,42.2,168168.0
2022-03-28 13:30:00,42.23,42.5,42.23,42.36,118144.0,42.23,42.5,42.23,42.36,118144.0
2022-03-28 13:35:00,42.36,42.75,42.27,42.48,227732.0,42.36,42.75,42.27,42.48,227732.0
2022-03-28 13:40:00,42.47,42.59,42.28,42.34,134548.0,42.47,42.59,42.28,42.34,134548.0
2022-03-28 13:45:00,42.42,42.78,42.37,42.67,247360.0,42.42,42.78,42.37,42.67,247360.0
2022-03-28 13:50:00,42.64,42.73,42.48,42.48,75016.0,42.64,42.73,42.48,42.48,75016.0
2022-03-28 13:55:00,42.56,43.23,42.4,43.19,547652.0,42.56,43.23,42.4,43.19,547652.0
2022-03-28 14:00:00,43.18,43.75,43.16,43.33,989608.0,43.18,43.75,43.16,43.33,989608.0
2022-03-28 14:05:00,43.31,43.56,43.09,43.45,314968.0,43.31,43.56,43.09,43.45,314968.0
2022-03-28 14:10:00,43.45,43.49,42.85,43.06,273284.0,43.45,43.49,42.85,43.06,273284.0
2022-03-28 14:15:00,43.1,43.21,42.63,42.85,212692.0,43.1,43.21,42.63,42.85,212692.0
2022-03-28 14:20:00,42.84,43.24,42.63,43.1,301292.0,42.84,43.24,42.63,43.1,301292.0
2022-03-28 14:25:00,43.13,43.35,43.08,43.26,233720.0,43.13,43.35,43.08,43.26,233720.0
2022-03-28 14:30:00,43.29,43.55,42.88,42.88,358836.0,43.29,43.55,42.88,42.88,358836.0
2022-03-28 14:35:00,42.88,43.25,42.86,43.18,204456.0,42.88,43.25,42.86,43.18,204456.0
2022-03-28 14:40:00,43.14,43.79,43.0,43.75,455976.0,43.14,43.79,43.0,43.75,455976.0
2022-03-28 14:45:00,43.69,43.76,43.36,43.44,336588.0,43.69,43.76,43.36,43.44,336588.0
2022-03-28 14:50:00,43.44,43.77,43.43,43.55,373212.0,43.44,43.77,43.43,43.55,373212.0
2022-03-28 14:55:00,43.63,44.14,43.4,43.83,531800.0,43.63,44.14,43.4,43.83,531800.0
2022-03-28 15:00:00,43.82,44.06,43.31,43.45,522480.0,43.82,44.06,43.31,43.45,522480.0
2022-03-28 15:05:00,43.42,43.72,43.33,43.63,255340.0,43.42,43.72,43.33,43.63,255340.0
2022-03-28 15:10:00,43.64,44.4,43.62,44.22,525736.0,43.64,44.4,43.62,44.22,525736.0
2022-03-28 15:15:00,44.16,44.5,43.84,44.26,537040.0,44.16,44.5,43.84,44.26,537040.0
2022-03-28 15:20:00,44.33,44.87,44.08,44.67,675460.0,44.33,44.87,44.08,44.67,675460.0
2022-03-28 15:25:00,44.65,44.98,44.51,44.8,696152.0,44.65,44.98,44.51,44.8,696152.0
2022-03-28 15:30:00,44.8,45.21,44.67,44.94,911160.0,44.8,45.21,44.67,44.94,911160.0
2022-03-28 15:35:00,44.94,45.48,44.7,45.4,884732.0,44.94,45.48,44.7,45.4,884732.0
2022-03-28 15:40:00,45.41,45.8,44.97,45.57,910760.0,45.41,45.8,44.97,45.57,910760.0
2022-03-28 15:45:00,45.6,46.75,45.55,46.75,1225104.0,45.6,46.75,45.55,46.75,1225104.0
2022-03-28 15:50:00,46.7,47.71,46.45,47.24,1737956.0,46.7,47.71,46.45,47.24,1737956.0
2022-03-28 15:55:00,47.17,47.51,47.0,47.34,1720452.0,47.17,47.51,47.0,47.34,1720452.0
2022-03-29 09:30:00,47.06,49.85,45.67,49.77,3775984.0,47.06,49.85,45.67,49.77,3775984.0
2022-03-29 09:35:00,49.8,49.85,45.7,45.7,1802032.0,49.8,49.85,45.7,45.7,1802032.0
2022-03-29 09:40:00,45.5,46.45,44.1,44.99,1442864.0,45.5,46.45,44.1,44.99,1442864.0
2022-03-29 09:45:00,44.97,46.2,44.53,44.6,1222416.0,44.97,46.2,44.53,44.6,1222416.0
2022-03-29 09:50:00,44.75,45.67,43.91,44.37,1297512.0,44.75,45.67,43.91,44.37,1297512.0
2022-03-29 09:55:00,44.46,45.25,43.16,43.75,1330012.0,44.46,45.25,43.16,43.75,1330012.0
2022-03-29 10:00:00,43.83,43.95,40.75,41.11,2381604.0,43.83,43.95,40.75,41.11,2381604.0
2022-03-29 10:05:00,41.11,42.1,40.76,41.91,1847296.0,41.11,42.1,40.76,41.91,1847296.0
2022-03-29 10:10:00,41.92,42.74,41.49,42.74,1137128.0,41.92,42.74,41.49,42.74,1137128.0
2022-03-29 10:15:00,42.74,44.25,42.58,43.5,1571244.0,42.74,44.25,42.58,43.5,1571244.0
2022-03-29 10:20:00,43.53,44.57,43.53,43.88,1312140.0,43.53,44.57,43.53,43.88,1312140.0
2022-03-29 10:25:00,43.88,44.38,43.4,43.99,833836.0,43.88,44.38,43.4,43.99,833836.0
2022-03-29 10:30:00,44.05,44.21,42.9,43.35,656984.0,44.05,44.21,42.9,43.35,656984.0
2022-03-29 10:35:00,43.35,43.57,42.56,42.69,671020.0,43.35,43.57,42.56,42.69,671020.0
2022-03-29 10:40:00,42.75,43.57,42.75,43.48,439008.0,42.75,43.57,42.75,43.48,439008.0
2022-03-29 10:45:00,43.52,44.28,43.39,43.96,553928.0,43.52,44.28,43.39,43.96,553928.0
2022-03-29 10:50:00,44.02,44.72,43.48,43.66,826276.0,44.02,44.72,43.48,43.66,826276.0
2022-03-29 10:55:00,43.65,44.96,43.5,44.95,679496.0,43.65,44.96,43.5,44.95,679496.0
2022-03-29 11:00:00,44.95,46.1,44.73,44.91,1315504.0,44.95,46.1,44.73,44.91,1315504.0
2022-03-29 11:05:00,44.97,45.81,44.88,45.28,597036.0,44.97,45.81,44.88,45.28,597036.0
2022-03-29 11:10:00,45.28,45.85,44.76,45.54,498192.0,45.28,45.85,44.76,45.54,498192.0
2022-03-29 11:15:00,45.54,45.75,44.89,45.24,363580.0,45.54,45.75,44.89,45.24,363580.0
2022-03-29 11:20:00,45.23,45.66,44.13,44.49,529716.0,45.23,45.66,44.13,44.49,529716.0
2022-03-29 11:25:00,44.43,45.17,44.26,44.83,351400.0,44.43,45.17,44.26,44.83,351400.0
2022-03-29 11:30:00,44.83,44.99,44.08,44.1,285932.0,44.83,44.99,44.08,44.1,285932.0
2022-03-29 11:35:00,44.24,44.46,43.91,44.42,220720.0,44.24,44.46,43.91,44.42,220720.0
2022-03-29 11:40:00,44.39,44.46,43.94,44.19,132168.0,44.39,44.46,43.94,44.19,132168.0
2022-03-29 11:45:00,44.25,45.17,44.24,45.12,454772.0,44.25,45.17,44.24,45.12,454772.0
2022-03-29 11:50:00,45.1,45.34,44.78,44.96,482204.0,45.1,45.34,44.78,44.96,482204.0
2022-03-29 11:55:00,45.12,45.6,44.65,45.55,344036.0,45.12,45.6,44.65,45.55,344036.0
2022-03-29 12:00:00,45.51,45.54,44.57,44.75,303736.0,45.51,45.54,44.57,44.75,303736.0
2022-03-29 12:05:00,44.83,45.69,44.76,45.33,333280.0,44.83,45.69,44.76,45.33,333280.0
2022-03-29 12:10:00,45.34,45.37,44.5,44.81,226480.0,45.34,45.37,44.5,44.81,226480.0
2022-03-29 12:15:00,44.78,45.61,44.68,45.21,298052.0,44.78,45.61,44.68,45.21,298052.0
2022-03-29 12:20:00,45.17,45.21,44.64,44.87,221740.0,45.17,45.21,44.64,44.87,221740.0
2022-03-29 12:25:00,44.88,44.96,44.33,44.75,250176.0,44.88,44.96,44.33,44.75,250176.0
2022-03-29 12:30:00,44.85,44.85,44.25,44.52,162916.0,44.85,44.85,44.25,44.52,162916.0
2022-03-29 12:35:00,44.57,44.59,44.25,44.55,148296.0,44.57,44.59,44.25,44.55,148296.0
2022-03-29 12:40:00,44.55,44.75,44.13,44.25,175180.0,44.55,44.75,44.13,44.25,175180.0
2022-03-29 12:45:00,44.25,44.81,44.22,44.72,163376.0,44.25,44.81,44.22,44.72,163376.0
2022-03-29 12:50:00,44.73,45.38,44.25,44.38,443228.0,44.73,45.38,44.25,44.38,443228.0
2022-03-29 12:55:00,44.38,44.83,44.13,44.77,191784.0,44.38,44.83,44.13,44.77,191784.0
2022-03-29 13:00:00,44.76,44.83,44.2,44.59,167696.0,44.76,44.83,44.2,44.59,167696.0
2022-03-29 13:05:00,44.53,44.66,44.08,44.3,167568.0,44.53,44.66,44.08,44.3,167568.0
2022-03-29 13:10:00,44.26,44.75,44.15,44.36,264620.0,44.26,44.75,44.15,44.36,264620.0
2022-03-29 13:15:00,44.37,44.88,44.35,44.74,153140.0,44.37,44.88,44.35,44.74,153140.0
2022-03-29 13:20:00,44.75,44.83,44.5,44.68,62328.0,44.75,44.83,44.5,44.68,62328.0
2022-03-29 13:25:00,44.67,45.22,44.67,44.8,312384.0,44.67,45.22,44.67,44.8,312384.0
2022-03-29 13:30:00,44.76,45.07,44.63,44.95,205688.0,44.76,45.07,44.63,44.95,205688.0
2022-03-29 13:35:00,45.0,45.4,44.9,44.96,317520.0,45.0,45.4,44.9,44.96,317520.0
2022-03-29 13:40:00,44.96,45.28,44.88,45.26,162544.0,44.96,45.28,44.88,45.26,162544.0
2022-03-29 13:45:00,45.28,45.37,44.93,45.27,127420.0,45.28,45.37,44.93,45.27,127420.0
2022-03-29 13:50:00,45.27,45.88,45.16,45.88,525680.0,45.27,45.88,45.16,45.88,525680.0
2022-03-29 13:55:00,45.88,47.0,45.79,46.75,1226868.0,45.88,47.0,45.79,46.75,1226868.0
2022-03-29 14:00:00,46.83,46.91,46.29,46.55,470624.0,46.83,46.91,46.29,46.55,470624.0
2022-03-29 14:05:00,46.58,46.83,46.07,46.3,465992.0,46.58,46.83,46.07,46.3,465992.0
2022-03-29 14:10:00,46.32,47.01,46.13,47.01,488056.0,46.32,47.01,46.13,47.01,488056.0
2022-03-29 14:15:00,47.04,47.89,47.04,47.41,1020668.0,47.04,47.89,47.04,47.41,1020668.0
2022-03-29 14:20:00,47.39,47.64,47.02,47.35,473076.0,47.39,47.64,47.02,47.35,473076.0
2022-03-29 14:25:00,47.3,47.44,47.08,47.39,257108.0,47.3,47.44,47.08,47.39,257108.0
2022-03-29 14:30:00,47.38,48.95,47.31,48.85,1182528.0,47.38,48.95,47.31,48.85,1182528.0
2022-03-29 14:35:00,48.81,48.86,48.01,48.05,720204.0,48.81,48.86,48.01,48.05,720204.0
2022-03-29 14:40:00,48.08,48.43,47.81,48.13,504012.0,48.08,48.43,47.81,48.13,504012.0
2022-03-29 14:45:00,48.13,48.49,47.88,47.92,421020.0,48.13,48.49,47.88,47.92,421020.0
2022-03-29 14:50:00,47.93,48.25,47.68,47.94,324596.0,47.93,48.25,47.68,47.94,324596.0
2022-03-29 14:55:00,47.97,48.32,47.75,47.8,335996.0,47.97,48.32,47.75,47.8,335996.0
2022-03-29 15:00:00,47.76,47.83,46.8,46.88,640716.0,47.76,47.83,46.8,46.88,640716.0
2022-03-29 15:05:00,46.78,46.99,46.52,46.59,479580.0,46.78,46.99,46.52,46.59,479580.0
2022-03-29 15:10:00,46.65,46.89,46.4,46.73,374888.0,46.65,46.89,46.4,46.73,374888.0
2022-03-29 15:15:00,46.77,46.93,46.38,46.66,249884.0,46.77,46.93,46.38,46.66,249884.0
2022-03-29 15:20:00,46.71,46.76,46.5,46.54,273856.0,46.71,46.76,46.5,46.54,273856.0
2022-03-29 15:25:00,46.51,46.61,46.26,46.41,334724.0,46.51,46.61,46.26,46.41,334724.0
2022-03-29 15:30:00,46.45,47.14,46.38,47.14,463896.0,46.45,47.14,46.38,47.14,463896.0
2022-03-29 15:35:00,47.14,47.67,47.04,47.48,683320.0,47.14,47.67,47.04,47.48,683320.0
2022-03-29 15:40:00,47.48,47.61,46.38,46.6,424376.0,47.48,47.61,46.38,46.6,424376.0
2022-03-29 15:45:00,46.59,46.63,45.88,45.89,618408.0,46.59,46.63,45.88,45.89,618408.0
2022-03-29 15:50:00,45.9,45.97,43.75,44.06,1292528.0,45.9,45.97,43.75,44.06,1292528.0
2022-03-29 15:55:00,44.15,45.18,44.14,44.97,925020.0,44.15,45.18,44.14,44.97,925020.0
2022-03-30 09:30:00,43.76,44.72,43.07,43.69,1280204.0,43.76,44.72,43.07,43.69,1280204.0
2022-03-30 09:35:00,43.68,44.2,43.02,43.4,595032.0,43.68,44.2,43.02,43.4,595032.0
2022-03-30 09:40:00,43.44,43.98,42.75,43.19,876792.0,43.44,43.98,42.75,43.19,876792.0
2022-03-30 09:45:00,43.13,43.34,42.04,42.65,1119260.0,43.13,43.34,42.04,42.65,1119260.0
2022-03-30 09:50:00,42.6,43.0,42.25,42.81,610740.0,42.6,43.0,42.25,42.81,610740.0
2022-03-30 09:55:00,42.81,43.08,42.44,42.77,455996.0,42.81,43.08,42.44,42.77,455996.0
2022-03-30 10:00:00,42.8,43.98,42.77,43.9,872760.0,42.8,43.98,42.77,43.9,872760.0
2022-03-30 10:05:00,43.9,43.99,43.4,43.85,445412.0,43.9,43.99,43.4,43.85,445412.0
2022-03-30 10:10:00,43.81,44.23,43.39,43.94,667528.0,43.81,44.23,43.39,43.94,667528.0
2022-03-30 10:15:00,43.92,44.71,43.84,44.57,861768.0,43.92,44.71,43.84,44.57,861768.0
2022-03-30 10:20:00,44.51,45.26,44.51,44.83,921724.0,44.51,45.26,44.51,44.83,921724.0
2022-03-30 10:25:00,44.85,45.25,44.31,44.57,421296.0,44.85,45.25,44.31,44.57,421296.0
2022-03-30 10:30:00,44.55,44.76,44.26,44.5,239704.0,44.55,44.76,44.26,44.5,239704.0
2022-03-30 10:35:00,44.56,44.83,44.08,44.54,366748.0,44.56,44.83,44.08,44.54,366748.0
2022-03-30 10:40:00,44.56,44.79,44.28,44.54,197800.0,44.56,44.79,44.28,44.54,197800.0
2022-03-30 10:45:00,44.51,44.75,44.15,44.46,279784.0,44.51,44.75,44.15,44.46,279784.0
2022-03-30 10:50:00,44.49,44.5,44.29,44.29,198628.0,44.49,44.5,44.29,44.29,198628.0
2022-03-30 10:55:00,44.29,44.31,43.89,43.92,249956.0,44.29,44.31,43.89,43.92,249956.0
2022-03-30 11:00:00,43.9,44.37,43.82,44.12,246700.0,43.9,44.37,43.82,44.12,246700.0
2022-03-30 11:05:00,44.17,44.33,43.5,43.55,387480.0,44.17,44.33,43.5,43.55,387480.0
2022-03-30 11:10:00,43.55,43.94,43.25,43.81,318580.0,43.55,43.94,43.25,43.81,318580.0
2022-03-30 11:15:00,43.76,44.25,43.76,44.11,227576.0,43.76,44.25,43.76,44.11,227576.0
2022-03-30 11:20:00,44.1,44.25,43.99,44.07,139080.0,44.1,44.25,43.99,44.07,139080.0
2022-03-30 11:25:00,44.08,44.37,43.91,44.09,194224.0,44.08,44.37,43.91,44.09,194224.0
2022-03-30 11:30:00,44.22,44.36,43.88,44.31,104304.0,44.22,44.36,43.88,44.31,104304.0
2022-03-30 11:35:00,44.29,44.63,44.19,44.32,224096.0,44.29,44.63,44.19,44.32,224096.0
2022-03-30 11:40:00,44.3,44.49,44.13,44.44,85160.0,44.3,44.49,44.13,44.44,85160.0
2022-03-30 11:45:00,44.45,44.49,44.16,44.23,128208.0,44.45,44.49,44.16,44.23,128208.0
2022-03-30 11:50:00,44.24,44.59,44.24,44.4,136628.0,44.24,44.59,44.24,44.4,136628.0
2022-03-30 11:55:00,44.44,44.45,44.13,44.3,165968.0,44.44,44.45,44.13,44.3,165968.0
2022-03-30 12:00:00,44.27,44.31,44.09,44.25,198464.0,44.27,44.31,44.09,44.25,198464.0
2022-03-30 12:05:00,44.3,44.34,43.76,44.0,288324.0,44.3,44.34,43.76,44.0,288324.0
2022-03-30 12:10:00,44.06,44.3,44.05,44.1,109728.0,44.06,44.3,44.05,44.1,109728.0
2022-03-30 12:15:00,44.1,44.15,43.85,43.97,126216.0,44.1,44.15,43.85,43.97,126216.0
2022-03-30 12:20:00,43.9,44.08,43.5,43.67,340452.0,43.9,44.08,43.5,43.67,340452.0
2022-03-30 12:25:00,43.66,44.3,43.61,44.18,248468.0,43.66,44.3,43.61,44.18,248468.0
2022-03-30 12:30:00,44.19,44.2,43.91,44.0,101724.0,44.19,44.2,43.91,44.0,101724.0
2022-03-30 12:35:00,44.03,44.2,43.88,44.03,94256.0,44.03,44.2,43.88,44.03,94256.0
2022-03-30 12:40:00,44.05,44.05,43.65,43.95,176292.0,44.05,44.05,43.65,43.95,176292.0
2022-03-30 12:45:00,43.95,44.3,43.74,44.16,301176.0,43.95,44.3,43.74,44.16,301176.0
2022-03-30 12:50:00,44.14,44.42,44.0,44.25,182996.0,44.14,44.42,44.0,44.25,182996.0
2022-03-30 12:55:00,44.27,45.12,44.21,44.9,662140.0,44.27,45.12,44.21,44.9,662140.0
2022-03-30 13:00:00,44.88,45.84,44.76,45.25,756676.0,44.88,45.84,44.76,45.25,756676.0
2022-03-30 13:05:00,45.28,45.34,44.65,44.72,362328.0,45.28,45.34,44.65,44.72,362328.0
2022-03-30 13:10:00,44.72,44.92,44.64,44.76,159664.0,44.72,44.92,44.64,44.76,159664.0
2022-03-30 13:15:00,44.76,44.88,44.34,44.51,246668.0,44.76,44.88,44.34,44.51,246668.0
2022-03-30 13:20:00,44.46,44.58,44.21,44.33,185640.0,44.46,44.58,44.21,44.33,185640.0
2022-03-30 13:25:00,44.33,44.4,44.04,44.33,187732.0,44.33,44.4,44.04,44.33,187732.0
2022-03-30 13:30:00,44.31,44.47,44.23,44.23,159528.0,44.31,44.47,44.23,44.23,159528.0
2022-03-30 13:35:00,44.21,44.21,43.93,43.95,155352.0,44.21,44.21,43.93,43.95,155352.0
2022-03-30 13:40:00,43.94,44.02,43.75,43.84,207800.0,43.94,44.02,43.75,43.84,207800.0
2022-03-30 13:45:00,43.81,44.06,43.63,43.91,162964.0,43.81,44.06,43.63,43.91,162964.0
2022-03-30 13:50:00,43.95,44.04,43.85,43.85,78372.0,43.95,44.04,43.85,43.85,78372.0
2022-03-30 13:55:00,43.84,43.88,43.5,43.58,196620.0,43.84,43.88,43.5,43.58,196620.0
2022-03-30 14:00:00,43.63,43.73,43.29,43.58,170280.0,43.63,43.73,43.29,43.58,170280.0
2022-03-30 14:05:00,43.56,43.69,43.44,43.67,96092.0,43.56,43.69,43.44,43.67,96092.0
2022-03-30 14:10:00,43.64,43.67,43.39,43.56,78448.0,43.64,43.67,43.39,43.56,78448.0
2022-03-30 14:15:00,43.56,43.62,43.35,43.36,105792.0,43.56,43.62,43.35,43.36,105792.0
2022-03-30 14:20:00,43.35,43.45,43.05,43.18,151044.0,43.35,43.45,43.05,43.18,151044.0
2022-03-30 14:25:00,43.13,43.18,42.82,42.9,279896.0,43.13,43.18,42.82,42.9,279896.0
2022-03-30 14:30:00,42.87,43.31,42.85,43.18,221772.0,42.87,43.31,42.85,43.18,221772.0
2022-03-30 14:35:00,43.2,43.37,43.1,43.31,115748.0,43.2,43.37,43.1,43.31,115748.0
2022-03-30 14:40:00,43.27,43.37,43.08,43.37,165432.0,43.27,43.37,43.08,43.37,165432.0
2022-03-30 14:45:00,43.34,43.77,43.31,43.69,294588.0,43.34,43.77,43.31,43.69,294588.0
2022-03-30 14:50:00,43.66,43.88,43.55,43.73,213832.0,43.66,43.88,43.55,43.73,213832.0
2022-03-30 14:55:00,43.74,43.97,43.6,43.74,171516.0,43.74,43.97,43.6,43.74,171516.0
2022-03-30 15:00:00,43.71,43.86,43.51,43.54,188228.0,43.71,43.86,43.51,43.54,188228.0
2022-03-30 15:05:00,43.52,43.62,43.41,43.6,138592.0,43.52,43.62,43.41,43.6,138592.0
2022-03-30 15:10:00,43.62,43.63,43.15,43.2,231488.0,43.62,43.63,43.15,43.2,231488.0
2022-03-30 15:15:00,43.17,43.25,42.38,42.38,391280.0,43.17,43.25,42.38,42.38,391280.0
2022-03-30 15:20:00,42.38,42.6,42.01,42.02,373236.0,42.38,42.6,42.01,42.02,373236.0
2022-03-30 15:25:00,42.02,42.94,41.88,42.78,457308.0,42.02,42.94,41.88,42.78,457308.0
2022-03-30 15:30:00,42.83,42.91,42.67,42.77,139388.0,42.83,42.91,42.67,42.77,139388.0
2022-03-30 15:35:00,42.84,42.85,42.17,42.17,216580.0,42.84,42.85,42.17,42.17,216580.0
2022-03-30 15:40:00,42.22,42.31,42.01,42.02,215688.0,42.22,42.31,42.01,42.02,215688.0
2022-03-30 15:45:00,42.06,42.5,42.06,42.34,287628.0,42.06,42.5,42.06,42.34,287628.0
2022-03-30 15:50:00,42.26,42.27,41.72,41.72,389476.0,42.26,42.27,41.72,41.72,389476.0
2022-03-30 15:55:00,41.73,41.8,41.25,41.59,1003064.0,41.73,41.8,41.25,41.59,1003064.0
2022-03-31 09:30:00,40.77,42.45,40.39,42.19,1076636.0,40.77,42.45,40.39,42.19,1076636.0
2022-03-31 09:35:00,42.19,42.5,41.59,41.63,749460.0,42.19,42.5,41.59,41.63,749460.0
2022-03-31 09:40:00,41.64,41.84,40.57,40.62,901448.0,41.64,41.84,40.57,40.62,901448.0
2022-03-31 09:45:00,40.57,40.74,39.63,40.29,1579868.0,40.57,40.74,39.63,40.29,1579868.0
2022-03-31 09:50:00,40.28,41.28,40.2,40.51,982320.0,40.28,41.28,40.2,40.51,982320.0
2022-03-31 09:55:00,40.56,41.08,40.19,41.03,433052.0,40.56,41.08,40.19,41.03,433052.0
2022-03-31 10:00:00,40.96,41.0,40.32,40.4,276176.0,40.96,41.0,40.32,40.4,276176.0
2022-03-31 10:05:00,40.47,40.72,40.0,40.72,299928.0,40.47,40.72,40.0,40.72,299928.0
2022-03-31 10:10:00,40.6,41.24,40.21,41.2,375596.0,40.6,41.24,40.21,41.2,375596.0
2022-03-31 10:15:00,41.2,42.0,41.2,41.81,614004.0,41.2,42.0,41.2,41.81,614004.0
2022-03-31 10:20:00,41.85,41.88,41.13,41.17,378948.0,41.85,41.88,41.13,41.17,378948.0
2022-03-31 10:25:00,41.13,41.5,41.05,41.08,259548.0,41.13,41.5,41.05,41.08,259548.0
2022-03-31 10:30:00,41.2,41.47,40.75,41.3,327964.0,41.2,41.47,40.75,41.3,327964.0
2022-03-31 10:35:00,41.31,41.47,40.91,40.97,188724.0,41.31,41.47,40.91,40.97,188724.0
2022-03-31 10:40:00,41.03,41.03,40.37,40.85,279516.0,41.03,41.03,40.37,40.85,279516.0
2022-03-31 10:45:00,40.85,41.04,40.62,40.82,247056.0,40.85,41.04,40.62,40.82,247056.0
2022-03-31 10:50:00,40.83,41.1,40.63,40.86,154612.0,40.83,41.1,40.63,40.86,154612.0
2022-03-31 10:55:00,40.99,41.71,40.83,41.62,346700.0,40.99,41.71,40.83,41.62,346700.0
2022-03-31 11:00:00,41.59,41.68,40.76,41.01,285976.0,41.59,41.68,40.76,41.01,285976.0
2022-03-31 11:05:00,40.94,41.08,40.46,40.65,235032.0,40.94,41.08,40.46,40.65,235032.0
2022-03-31 11:10:00,40.64,40.87,40.51,40.7,96872.0,40.64,40.87,40.51,40.7,96872.0
2022-03-31 11:15:00,40.65,40.65,40.38,40.56,125580.0,40.65,40.65,40.38,40.56,125580.0
2022-03-31 11:20:00,40.52,40.6,40.19,40.57,227012.0,40.52,40.6,40.19,40.57,227012.0
2022-03-31 11:25:00,40.62,40.83,40.54,40.68,120764.0,40.62,40.83,40.54,40.68,120764.0
2022-03-31 11:30:00,40.68,40.97,40.61,40.69,184312.0,40.68,40.97,40.61,40.69,184312.0
2022-03-31 11:35:00,40.73,40.83,40.25,40.26,215928.0,40.73,40.83,40.25,40.26,215928.0
2022-03-31 11:40:00,40.35,40.92,40.33,40.66,124244.0,40.35,40.92,40.33,40.66,124244.0
2022-03-31 11:45:00,40.6,40.64,40.38,40.52,184980.0,40.6,40.64,40.38,40.52,184980.0
2022-03-31 11:50:00,40.5,40.55,40.3,40.45,149184.0,40.5,40.55,40.3,40.45,149184.0
2022-03-31 11:55:00,40.44,40.95,40.37,40.88,231064.0,40.44,40.95,40.37,40.88,231064.0
2022-03-31 12:00:00,40.85,41.1,40.76,41.08,198596.0,40.85,41.1,40.76,41.08,198596.0
2022-03-31 12:05:00,41.02,41.38,40.91,41.14,261320.0,41.02,41.38,40.91,41.14,261320.0
2022-03-31 12:10:00,41.15,41.25,40.98,41.07,104144.0,41.15,41.25,40.98,41.07,104144.0
2022-03-31 12:15:00,41.09,41.61,41.05,41.61,291568.0,41.09,41.61,41.05,41.61,291568.0
2022-03-31 12:20:00,41.59,41.93,41.23,41.93,428656.0,41.59,41.93,41.23,41.93,428656.0
2022-03-31 12:25:00,41.85,42.2,41.62,42.2,403160.0,41.85,42.2,41.62,42.2,403160.0
2022-03-31 12:30:00,42.18,42.5,41.58,41.62,551500.0,42.18,42.5,41.58,41.62,551500.0
2022-03-31 12:35:00,41.67,41.86,41.52,41.63,245488.0,41.67,41.86,41.52,41.63,245488.0
2022-03-31 12:40:00,41.64,41.86,41.51,41.74,175844.0,41.64,41.86,41.51,41.74,175844.0
2022-03-31 12:45:00,41.73,42.11,41.73,41.97,207340.0,41.73,42.11,41.73,41.97,207340.0
2022-03-31 12:50:00,41.97,42.09,41.63,41.88,200600.0,41.97,42.09,41.63,41.88,200600.0
2022-03-31 12:55:00,41.91,42.25,41.87,42.01,293008.0,41.91,42.25,41.87,42.01,293008.0
2022-03-31 13:00:00,42.02,42.75,41.9,42.56,405024.0,42.02,42.75,41.9,42.56,405024.0
2022-03-31 13:05:00,42.6,42.7,42.34,42.53,273244.0,42.6,42.7,42.34,42.53,273244.0
2022-03-31 13:10:00,42.52,42.59,42.19,42.5,251124.0,42.52,42.59,42.19,42.5,251124.0
2022-03-31 13:15:00,42.43,42.44,42.05,42.24,108892.0,42.43,42.44,42.05,42.24,108892.0
2022-03-31 13:20:00,42.22,42.44,42.13,42.41,103892.0,42.22,42.44,42.13,42.41,103892.0
2022-03-31 13:25:00,42.38,43.38,42.35,43.27,586644.0,42.38,43.38,42.35,43.27,586644.0
2022-03-31 13:30:00,43.28,43.31,42.81,42.95,355896.0,43.28,43.31,42.81,42.95,355896.0
2022-03-31 13:35:00,42.95,43.27,42.91,43.06,322492.0,42.95,43.27,42.91,43.06,322492.0
2022-03-31 13:40:00,43.06,43.52,42.95,43.5,406596.0,43.06,43.52,42.95,43.5,406596.0
2022-03-31 13:45:00,43.49,43.94,43.31,43.38,845932.0,43.49,43.94,43.31,43.38,845932.0
2022-03-31 13:50:00,43.4,43.65,43.28,43.5,288744.0,43.4,43.65,43.28,43.5,288744.0
2022-03-31 13:55:00,43.5,43.66,43.1,43.3,328120.0,43.5,43.66,43.1,43.3,328120.0
2022-03-31 14:00:00,43.36,43.36,43.09,43.12,200640.0,43.36,43.36,43.09,43.12,200640.0
2022-03-31 14:05:00,43.09,43.39,42.85,42.94,316444.0,43.09,43.39,42.85,42.94,316444.0
2022-03-31 14:10:00,42.94,43.0,42.56,42.67,454704.0,42.94,43.0,42.56,42.67,454704.0
2022-03-31 14:15:00,42.72,42.73,42.32,42.57,301428.0,42.72,42.73,42.32,42.57,301428.0
2022-03-31 14:20:00,42.57,42.99,42.57,42.71,309328.0,42.57,42.99,42.57,42.71,309328.0
2022-03-31 14:25:00,42.81,42.91,42.53,42.9,95060.0,42.81,42.91,42.53,42.9,95060.0
2022-03-31 14:30:00,42.88,43.04,42.78,42.97,135256.0,42.88,43.04,42.78,42.97,135256.0
2022-03-31 14:35:00,42.98,43.35,42.82,43.18,226612.0,42.98,43.35,42.82,43.18,226612.0
2022-03-31 14:40:00,43.16,43.25,43.03,43.24,110516.0,43.16,43.25,43.03,43.24,110516.0
2022-03-31 14:45:00,43.2,43.5,43.13,43.2,216760.0,43.2,43.5,43.13,43.2,216760.0
2022-03-31 14:50:00,43.2,43.5,43.16,43.46,244020.0,43.2,43.5,43.16,43.46,244020.0
2022-03-31 14:55:00,43.45,43.59,43.19,43.25,194904.0,43.45,43.59,43.19,43.25,194904.0
2022-03-31 15:00:00,43.24,43.77,43.24,43.6,354076.0,43.24,43.77,43.24,43.6,354076.0
2022-03-31 15:05:00,43.61,43.68,43.28,43.36,212468.0,43.61,43.68,43.28,43.36,212468.0
2022-03-31 15:10:00,43.34,43.44,43.06,43.36,179372.0,43.34,43.44,43.06,43.36,179372.0
2022-03-31 15:15:00,43.41,43.41,42.66,42.94,248296.0,43.41,43.41,42.66,42.94,248296.0
2022-03-31 15:20:00,42.88,42.88,42.13,42.37,315612.0,42.88,42.88,42.13,42.37,315612.0
2022-03-31 15:25:00,42.38,42.67,42.0,42.18,331628.0,42.38,42.67,42.0,42.18,331628.0
2022-03-31 15:30:00,42.13,42.22,41.63,41.97,316004.0,42.13,42.22,41.63,41.97,316004.0
2022-03-31 15:35:00,41.97,42.16,41.82,41.98,256072.0,41.97,42.16,41.82,41.98,256072.0
2022-03-31 15:40:00,41.98,42.2,41.81,41.97,254360.0,41.98,42.2,41.81,41.97,254360.0
2022-03-31 15:45:00,41.97,42.25,41.86,42.04,236884.0,41.97,42.25,41.86,42.04,236884.0
2022-03-31 15:50:00,41.99,42.23,41.92,41.94,256456.0,41.99,42.23,41.92,41.94,256456.0
2022-03-31 15:55:00,41.94,41.94,41.25,41.65,541552.0,41.94,41.94,41.25,41.65,541552.0
2022-04-01 09:30:00,47.23,47.44,45.12,45.26,3011504.0,47.23,47.44,45.12,45.26,3011504.0
2022-04-01 09:35:00,45.26,46.5,44.77,46.06,1649840.0,45.26,46.5,44.77,46.06,1649840.0
2022-04-01 09:40:00,46.07,46.1,44.82,45.36,1206084.0,46.07,46.1,44.82,45.36,1206084.0
2022-04-01 09:45:00,45.26,45.75,44.75,45.21,1219988.0,45.26,45.75,44.75,45.21,1219988.0
2022-04-01 09:50:00,45.2,45.23,44.02,44.5,1238956.0,45.2,45.23,44.02,44.5,1238956.0
2022-04-01 09:55:00,44.46,44.99,44.38,44.9,654664.0,44.46,44.99,44.38,44.9,654664.0
2022-04-01 10:00:00,44.95,45.5,44.77,44.87,972532.0,44.95,45.5,44.77,44.87,972532.0
2022-04-01 10:05:00,44.88,45.07,43.91,44.24,848804.0,44.88,45.07,43.91,44.24,848804.0
2022-04-01 10:10:00,44.26,44.42,44.0,44.37,417624.0,44.26,44.42,44.0,44.37,417624.0
2022-04-01 10:15:00,44.35,44.43,43.06,43.13,920820.0,44.35,44.43,43.06,43.13,920820.0
2022-04-01 10:20:00,43.12,43.56,42.65,43.43,927648.0,43.12,43.56,42.65,43.43,927648.0
2022-04-01 10:25:00,43.43,43.94,43.3,43.87,549808.0,43.43,43.94,43.3,43.87,549808.0
2022-04-01 10:30:00,43.81,43.82,43.29,43.75,349632.0,43.81,43.82,43.29,43.75,349632.0
2022-04-01 10:35:00,43.71,43.99,43.32,43.48,540776.0,43.71,43.99,43.32,43.48,540776.0
2022-04-01 10:40:00,43.5,43.65,43.29,43.45,280436.0,43.5,43.65,43.29,43.45,280436.0
2022-04-01 10:45:00,43.46,43.87,43.16,43.58,442140.0,43.46,43.87,43.16,43.58,442140.0
2022-04-01 10:50:00,43.59,43.68,43.33,43.38,228880.0,43.59,43.68,43.33,43.38,228880.0
2022-04-01 10:55:00,43.4,43.46,42.58,42.63,527816.0,43.4,43.46,42.58,42.63,527816.0
2022-04-01 11:00:00,42.6,42.71,42.08,42.57,802544.0,42.6,42.71,42.08,42.57,802544.0
2022-04-01 11:05:00,42.62,43.03,42.42,42.83,395692.0,42.62,43.03,42.42,42.83,395692.0
2022-04-01 11:10:00,42.82,42.99,42.64,42.95,253152.0,42.82,42.99,42.64,42.95,253152.0
2022-04-01 11:15:00,42.96,43.11,42.57,43.02,319600.0,42.96,43.11,42.57,43.02,319600.0
2022-04-01 11:20:00,43.05,43.38,42.83,43.15,398780.0,43.05,43.38,42.83,43.15,398780.0
2022-04-01 11:25:00,43.18,43.22,42.63,42.63,257880.0,43.18,43.22,42.63,42.63,257880.0
2022-04-01 11:30:00,42.69,43.0,42.68,42.88,143188.0,42.69,43.0,42.68,42.88,143188.0
2022-04-01 11:35:00,42.92,43.48,42.77,43.38,388428.0,42.92,43.48,42.77,43.38,388428.0
2022-04-01 11:40:00,43.44,43.81,43.33,43.47,434736.0,43.44,43.81,43.33,43.47,434736.0
2022-04-01 11:45:00,43.44,43.83,43.33,43.8,247584.0,43.44,43.83,43.33,43.8,247584.0
2022-04-01 11:50:00,43.82,44.42,43.74,44.15,653076.0,43.82,44.42,43.74,44.15,653076.0
2022-04-01 11:55:00,44.09,44.23,43.67,43.84,432740.0,44.09,44.23,43.67,43.84,432740.0
2022-04-01 12:00:00,43.79,44.19,43.75,43.77,281928.0,43.79,44.19,43.75,43.77,281928.0
2022-04-01 12:05:00,43.77,43.96,43.66,43.92,243580.0,43.77,43.96,43.66,43.92,243580.0
2022-04-01 12:10:00,43.96,43.99,43.39,43.46,261636.0,43.96,43.99,43.39,43.46,261636.0
2022-04-01 12:15:00,43.45,43.5,43.25,43.39,155088.0,43.45,43.5,43.25,43.39,155088.0
2022-04-01 12:20:00,43.38,43.65,43.28,43.6,118004.0,43.38,43.65,43.28,43.6,118004.0
2022-04-01 12:25:00,43.63,43.79,43.41,43.45,108040.0,43.63,43.79,43.41,43.45,108040.0
2022-04-01 12:30:00,43.5,43.55,43.11,43.27,166768.0,43.5,43.55,43.11,43.27,166768.0
2022-04-01 12:35:00,43.27,43.51,43.21,43.44,107608.0,43.27,43.51,43.21,43.44,107608.0
2022-04-01 12:40:00,43.46,43.7,43.36,43.63,185188.0,43.46,43.7,43.36,43.63,185188.0
2022-04-01 12:45:00,43.64,43.68,43.4,43.43,193204.0,43.64,43.68,43.4,43.43,193204.0
2022-04-01 12:50:00,43.43,43.6,43.41,43.51,112188.0,43.43,43.6,43.41,43.51,112188.0
2022-04-01 12:55:00,43.54,43.6,43.33,43.39,139692.0,43.54,43.6,43.33,43.39,139692.0
2022-04-01 13:00:00,43.36,43.46,43.0,43.16,248548.0,43.36,43.46,43.0,43.16,248548.0
2022-04-01 13:05:00,43.21,43.41,43.06,43.13,115184.0,43.21,43.41,43.06,43.13,115184.0
2022-04-01 13:10:00,43.11,43.12,42.66,42.72,187456.0,43.11,43.12,42.66,42.72,187456.0
2022-04-01 13:15:00,42.69,43.03,42.64,42.96,135052.0,42.69,43.03,42.64,42.96,135052.0
2022-04-01 13:20:00,42.99,43.11,42.79,43.1,102332.0,42.99,43.11,42.79,43.1,102332.0
2022-04-01 13:25:00,43.04,43.08,42.83,42.96,101592.0,43.04,43.08,42.83,42.96,101592.0
2022-04-01 13:30:00,42.93,43.16,42.57,42.59,200672.0,42.93,43.16,42.57,42.59,200672.0
2022-04-01 13:35:00,42.57,42.98,42.56,42.95,152604.0,42.57,42.98,42.56,42.95,152604.0
2022-04-01 13:40:00,42.94,43.17,42.82,42.82,153316.0,42.94,43.17,42.82,42.82,153316.0
2022-04-01 13:45:00,42.8,42.81,41.73,41.91,580948.0,42.8,42.81,41.73,41.91,580948.0
2022-04-01 13:50:00,41.9,41.9,41.32,41.48,670500.0,41.9,41.9,41.32,41.48,670500.0
2022-04-01 13:55:00,41.48,41.75,41.31,41.47,267720.0,41.48,41.75,41.31,41.47,267720.0
2022-04-01 14:00:00,41.45,41.59,40.31,40.65,917228.0,41.45,41.59,40.31,40.65,917228.0
2022-04-01 14:05:00,40.65,41.22,40.46,41.04,452472.0,40.65,41.22,40.46,41.04,452472.0
2022-04-01 14:10:00,41.07,41.11,40.77,40.98,138276.0,41.07,41.11,40.77,40.98,138276.0
2022-04-01 14:15:00,40.98,41.24,40.7,40.88,306380.0,40.98,41.24,40.7,40.88,306380.0
2022-04-01 14:20:00,40.87,41.23,40.84,41.08,175312.0,40.87,41.23,40.84,41.08,175312.0
2022-04-01 14:25:00,41.1,41.14,40.85,40.94,136312.0,41.1,41.14,40.85,40.94,136312.0
2022-04-01 14:30:00,40.97,41.07,40.3,40.47,285752.0,40.97,41.07,40.3,40.47,285752.0
2022-04-01 14:35:00,40.43,40.54,39.78,39.85,496564.0,40.43,40.54,39.78,39.85,496564.0
2022-04-01 14:40:00,39.83,39.99,39.27,39.96,917520.0,39.83,39.99,39.27,39.96,917520.0
2022-04-01 14:45:00,39.99,40.21,39.59,39.71,311016.0,39.99,40.21,39.59,39.71,311016.0
2022-04-01 14:50:00,39.75,39.75,38.82,39.32,564196.0,39.75,39.75,38.82,39.32,564196.0
2022-04-01 14:55:00,39.35,39.69,39.04,39.57,309708.0,39.35,39.69,39.04,39.57,309708.0
2022-04-01 15:00:00,39.57,40.5,39.5,40.46,434040.0,39.57,40.5,39.5,40.46,434040.0
2022-04-01 15:05:00,40.46,40.75,40.17,40.45,521176.0,40.46,40.75,40.17,40.45,521176.0
2022-04-01 15:10:00,40.44,40.53,40.08,40.43,182544.0,40.44,40.53,40.08,40.43,182544.0
2022-04-01 15:15:00,40.37,40.6,40.0,40.05,251740.0,40.37,40.6,40.0,40.05,251740.0
2022-04-01 15:20:00,40.05,40.39,39.81,40.2,283372.0,40.05,40.39,39.81,40.2,283372.0
2022-04-01 15:25:00,40.2,40.39,40.1,40.22,310968.0,40.2,40.39,40.1,40.22,310968.0
2022-04-01 15:30:00,40.23,40.61,40.23,40.49,320256.0,40.23,40.61,40.23,40.49,320256.0
2022-04-01 15:35:00,40.48,40.53,40.19,40.41,308680.0,40.48,40.53,40.19,40.41,308680.0
2022-04-01 15:40:00,40.37,40.82,40.36,40.62,382236.0,40.37,40.82,40.36,40.62,382236.0
2022-04-01 15:45:00,40.63,41.18,40.6,41.1,496500.0,40.63,41.18,40.6,41.1,496500.0
2022-04-01 15:50:00,41.13,41.6,40.92,41.11,557964.0,41.13,41.6,40.92,41.11,557964.0
2022-04-01 15:55:00,41.06,41.25,40.91,41.21,557576.0,41.06,41.25,40.91,41.21,557576.0
2022-04-04 09:30:00,41.74,42.03,40.52,40.79,525316.0,41.74,42.03,40.52,40.79,525316.0
2022-04-04 09:35:00,40.73,41.41,40.45,41.29,334156.0,40.73,41.41,40.45,41.29,334156.0
2022-04-04 09:40:00,41.3,41.82,41.11,41.31,433444.0,41.3,41.82,41.11,41.31,433444.0
2022-04-04 09:45:00,41.18,41.38,40.7,40.9,245268.0,41.18,41.38,40.7,40.9,245268.0
2022-04-04 09:50:00,40.98,41.22,39.83,40.0,419828.0,40.98,41.22,39.83,40.0,419828.0
2022-04-04 09:55:00,40.01,40.58,40.01,40.58,265576.0,40.01,40.58,40.01,40.58,265576.0
2022-04-04 10:00:00,40.52,40.75,39.63,39.74,243116.0,40.52,40.75,39.63,39.74,243116.0
2022-04-04 10:05:00,39.79,39.94,39.13,39.28,237164.0,39.79,39.94,39.13,39.28,237164.0
2022-04-04 10:10:00,39.33,39.85,39.2,39.59,247304.0,39.33,39.85,39.2,39.59,247304.0
2022-04-04 10:15:00,39.62,39.75,39.42,39.68,138012.0,39.62,39.75,39.42,39.68,138012.0
2022-04-04 10:20:00,39.63,40.19,39.63,39.9,202084.0,39.63,40.19,39.63,39.9,202084.0
2022-04-04 10:25:00,39.88,40.12,39.56,39.63,125760.0,39.88,40.12,39.56,39.63,125760.0
2022-04-04 10:30:00,39.59,39.85,39.29,39.77,240988.0,39.59,39.85,39.29,39.77,240988.0
2022-04-04 10:35:00,39.76,40.01,39.68,39.75,361988.0,39.76,40.01,39.68,39.75,361988.0
2022-04-04 10:40:00,39.8,39.87,39.43,39.66,123796.0,39.8,39.87,39.43,39.66,123796.0
2022-04-04 10:45:00,39.79,39.79,39.62,39.74,90600.0,39.79,39.79,39.62,39.74,90600.0
2022-04-04 10:50:00,39.71,40.25,39.71,40.18,171448.0,39.71,40.25,39.71,40.18,171448.0
2022-04-04 10:55:00,40.13,40.38,39.93,40.29,90988.0,40.13,40.38,39.93,40.29,90988.0
2022-04-04 11:00:00,40.26,40.92,40.25,40.64,226828.0,40.26,40.92,40.25,40.64,226828.0
2022-04-04 11:05:00,40.63,40.9,40.55,40.77,143268.0,40.63,40.9,40.55,40.77,143268.0
2022-04-04 11:10:00,40.75,40.86,40.47,40.71,125264.0,40.75,40.86,40.47,40.71,125264.0
2022-04-04 11:15:00,40.7,40.71,40.3,40.55,74532.0,40.7,40.71,40.3,40.55,74532.0
2022-04-04 11:20:00,40.55,40.62,40.46,40.55,40516.0,40.55,40.62,40.46,40.55,40516.0
2022-04-04 11:25:00,40.61,41.25,40.61,41.25,228000.0,40.61,41.25,40.61,41.25,228000.0
2022-04-04 11:30:00,41.27,41.95,41.22,41.86,386600.0,41.27,41.95,41.22,41.86,386600.0
2022-04-04 11:35:00,41.86,42.3,41.5,41.81,453520.0,41.86,42.3,41.5,41.81,453520.0
2022-04-04 11:40:00,41.83,41.87,41.58,41.63,133940.0,41.83,41.87,41.58,41.63,133940.0
2022-04-04 11:45:00,41.63,41.66,41.49,41.66,75816.0,41.63,41.66,41.49,41.66,75816.0
2022-04-04 11:50:00,41.67,42.31,41.67,42.16,289536.0,41.67,42.31,41.67,42.16,289536.0
2022-04-04 11:55:00,42.2,42.31,41.8,41.85,191712.0,42.2,42.31,41.8,41.85,191712.0
2022-04-04 12:00:00,41.81,41.94,41.59,41.81,138424.0,41.81,41.94,41.59,41.81,138424.0
2022-04-04 12:05:00,41.8,41.87,41.56,41.82,95992.0,41.8,41.87,41.56,41.82,95992.0
2022-04-04 12:10:00,41.82,41.88,41.65,41.78,30528.0,41.82,41.88,41.65,41.78,30528.0
2022-04-04 12:15:00,41.8,41.97,41.78,41.83,78512.0,41.8,41.97,41.78,41.83,78512.0
2022-04-04 12:20:00,41.81,41.94,41.46,41.55,146824.0,41.81,41.94,41.46,41.55,146824.0
2022-04-04 12:25:00,41.51,41.71,41.26,41.63,138540.0,41.51,41.71,41.26,41.63,138540.0
2022-04-04 12:30:00,41.64,41.92,41.64,41.9,85796.0,41.64,41.92,41.64,41.9,85796.0
2022-04-04 12:35:00,41.9,41.94,41.67,41.77,58764.0,41.9,41.94,41.67,41.77,58764.0
2022-04-04 12:40:00,41.81,41.88,41.69,41.76,53124.0,41.81,41.88,41.69,41.76,53124.0
2022-04-04 12:45:00,41.78,41.97,41.77,41.85,80512.0,41.78,41.97,41.77,41.85,80512.0
2022-04-04 12:50:00,41.86,42.24,41.86,42.18,162008.0,41.86,42.24,41.86,42.18,162008.0
2022-04-04 12:55:00,42.19,42.24,41.9,42.06,103756.0,42.19,42.24,41.9,42.06,103756.0
2022-04-04 13:00:00,42.08,42.13,41.89,42.08,92236.0,42.08,42.13,41.89,42.08,92236.0
2022-04-04 13:05:00,42.14,42.69,42.09,42.56,323656.0,42.14,42.69,42.09,42.56,323656.0
2022-04-04 13:10:00,42.62,42.62,42.26,42.42,138220.0,42.62,42.62,42.26,42.42,138220.0
2022-04-04 13:15:00,42.5,42.89,42.42,42.81,325076.0,42.5,42.89,42.42,42.81,325076.0
2022-04-04 13:20:00,42.85,42.94,42.54,42.68,126688.0,42.85,42.94,42.54,42.68,126688.0
2022-04-04 13:25:00,42.66,42.72,42.26,42.38,138784.0,42.66,42.72,42.26,42.38,138784.0
2022-04-04 13:30:00,42.38,42.55,42.29,42.32,71440.0,42.38,42.55,42.29,42.32,71440.0
2022-04-04 13:35:00,42.38,42.46,42.18,42.38,67240.0,42.38,42.46,42.18,42.38,67240.0
2022-04-04 13:40:00,42.4,42.54,42.34,42.48,57220.0,42.4,42.54,42.34,42.48,57220.0
2022-04-04 13:45:00,42.48,42.63,42.42,42.49,52408.0,42.48,42.63,42.42,42.49,52408.0
2022-04-04 13:50:00,42.46,42.55,42.35,42.48,64152.0,42.46,42.55,42.35,42.48,64152.0
2022-04-04 13:55:00,42.5,42.5,42.38,42.46,51896.0,42.5,42.5,42.38,42.46,51896.0
2022-04-04 14:00:00,42.34,42.42,42.18,42.2,82568.0,42.34,42.42,42.18,42.2,82568.0
2022-04-04 14:05:00,42.27,42.32,41.83,41.94,115432.0,42.27,42.32,41.83,41.94,115432.0
2022-04-04 14:10:00,41.95,42.24,41.9,42.18,123708.0,41.95,42.24,41.9,42.18,123708.0
2022-04-04 14:15:00,42.2,42.31,42.15,42.31,27612.0,42.2,42.31,42.15,42.31,27612.0
2022-04-04 14:20:00,42.31,42.48,42.17,42.48,62992.0,42.31,42.48,42.17,42.48,62992.0
2022-04-04 14:25:00,42.44,42.49,42.3,42.4,57268.0,42.44,42.49,42.3,42.4,57268.0
2022-04-04 14:30:00,42.35,42.43,42.25,42.28,36544.0,42.35,42.43,42.25,42.28,36544.0
2022-04-04 14:35:00,42.19,42.25,42.04,42.22,49652.0,42.19,42.25,42.04,42.22,49652.0
2022-04-04 14:40:00,42.29,42.34,42.19,42.27,57720.0,42.29,42.34,42.19,42.27,57720.0
2022-04-04 14:45:00,42.3,42.58,42.27,42.54,98520.0,42.3,42.58,42.27,42.54,98520.0
2022-04-04 14:50:00,42.53,42.61,42.29,42.38,58812.0,42.53,42.61,42.29,42.38,58812.0
2022-04-04 14:55:00,42.42,42.48,42.29,42.4,45268.0,42.42,42.48,42.29,42.4,45268.0
2022-04-04 15:00:00,42.37,42.57,42.35,42.43,129736.0,42.37,42.57,42.35,42.43,129736.0
2022-04-04 15:05:00,42.44,43.22,42.35,43.16,487600.0,42.44,43.22,42.35,43.16,487600.0
2022-04-04 15:10:00,43.12,43.31,42.5,42.66,350096.0,43.12,43.31,42.5,42.66,350096.0
2022-04-04 15:15:00,42.59,42.75,42.02,42.29,198628.0,42.59,42.75,42.02,42.29,198628.0
2022-04-04 15:20:00,42.29,42.38,41.89,42.08,170812.0,42.29,42.38,41.89,42.08,170812.0
2022-04-04 15:25:00,42.06,42.32,41.97,42.23,80820.0,42.06,42.32,41.97,42.23,80820.0
2022-04-04 15:30:00,42.21,42.37,42.13,42.23,95320.0,42.21,42.37,42.13,42.23,95320.0
2022-04-04 15:35:00,42.17,42.4,42.15,42.35,124064.0,42.17,42.4,42.15,42.35,124064.0
2022-04-04 15:40:00,42.33,42.57,42.25,42.29,139208.0,42.33,42.57,42.25,42.29,139208.0
2022-04-04 15:45:00,42.31,42.73,42.28,42.6,211132.0,42.31,42.73,42.28,42.6,211132.0
2022-04-04 15:50:00,42.63,42.85,42.59,42.63,253912.0,42.63,42.85,42.59,42.63,253912.0
2022-04-04 15:55:00,42.64,42.7,42.46,42.66,280508.0,42.64,42.7,42.46,42.66,280508.0
2022-04-05 09:30:00,42.0,42.04,41.27,41.66,392144.0,42.0,42.04,41.27,41.66,392144.0
2022-04-05 09:35:00,41.67,42.11,41.32,42.0,472908.0,41.67,42.11,41.32,42.0,472908.0
2022-04-05 09:40:00,42.0,42.0,41.27,41.33,201136.0,42.0,42.0,41.27,41.33,201136.0
2022-04-05 09:45:00,41.33,41.44,40.81,41.27,238488.0,41.33,41.44,40.81,41.27,238488.0
2022-04-05 09:50:00,41.16,41.17,40.65,40.75,236872.0,41.16,41.17,40.65,40.75,236872.0
2022-04-05 09:55:00,40.72,41.08,40.69,40.98,118412.0,40.72,41.08,40.69,40.98,118412.0
2022-04-05 10:00:00,41.01,41.06,40.46,40.71,230072.0,41.01,41.06,40.46,40.71,230072.0
2022-04-05 10:05:00,40.62,40.64,40.03,40.05,276220.0,40.62,40.64,40.03,40.05,276220.0
2022-04-05 10:10:00,40.02,40.18,39.82,39.82,263756.0,40.02,40.18,39.82,39.82,263756.0
2022-04-05 10:15:00,39.88,40.56,39.72,40.25,376388.0,39.88,40.56,39.72,40.25,376388.0
2022-04-05 10:20:00,40.2,40.63,40.15,40.59,162316.0,40.2,40.63,40.15,40.59,162316.0
2022-04-05 10:25:00,40.58,40.75,40.28,40.48,161684.0,40.58,40.75,40.28,40.48,161684.0
2022-04-05 10:30:00,40.39,40.58,40.26,40.43,81076.0,40.39,40.58,40.26,40.43,81076.0
2022-04-05 10:35:00,40.35,40.5,40.0,40.07,102008.0,40.35,40.5,40.0,40.07,102008.0
2022-04-05 10:40:00,40.09,40.13,39.76,39.92,159436.0,40.09,40.13,39.76,39.92,159436.0
2022-04-05 10:45:00,39.88,40.23,39.8,40.23,141540.0,39.88,40.23,39.8,40.23,141540.0
2022-04-05 10:50:00,40.18,40.28,40.03,40.16,85684.0,40.18,40.28,40.03,40.16,85684.0
2022-04-05 10:55:00,40.13,40.14,39.9,40.0,79860.0,40.13,40.14,39.9,40.0,79860.0
2022-04-05 11:00:00,39.93,40.25,39.78,39.85,167492.0,39.93,40.25,39.78,39.85,167492.0
2022-04-05 11:05:00,39.92,39.98,39.76,39.86,87368.0,39.92,39.98,39.76,39.86,87368.0
2022-04-05 11:10:00,39.81,39.81,39.55,39.63,167800.0,39.81,39.81,39.55,39.63,167800.0
2022-04-05 11:15:00,39.63,39.67,39.33,39.5,237260.0,39.63,39.67,39.33,39.5,237260.0
2022-04-05 11:20:00,39.48,39.52,39.0,39.02,286500.0,39.48,39.52,39.0,39.02,286500.0
2022-04-05 11:25:00,39.0,39.37,38.93,39.19,198192.0,39.0,39.37,38.93,39.19,198192.0
2022-04-05 11:30:00,39.18,39.5,39.02,39.38,123388.0,39.18,39.5,39.02,39.38,123388.0
2022-04-05 11:35:00,39.35,39.38,39.09,39.22,60240.0,39.35,39.38,39.09,39.22,60240.0
2022-04-05 11:40:00,39.18,39.18,38.97,39.03,150648.0,39.18,39.18,38.97,39.03,150648.0
2022-04-05 11:45:00,39.01,39.19,38.93,39.19,83556.0,39.01,39.19,38.93,39.19,83556.0
2022-04-05 11:50:00,39.09,39.19,38.98,39.0,63648.0,39.09,39.19,38.98,39.0,63648.0
2022-04-05 11:55:00,39.0,39.13,38.97,39.13,55244.0,39.0,39.13,38.97,39.13,55244.0
2022-04-05 12:00:00,39.1,39.35,38.77,38.85,151756.0,39.1,39.35,38.77,38.85,151756.0
2022-04-05 12:05:00,38.84,39.2,38.84,39.13,107144.0,38.84,39.2,38.84,39.13,107144.0
2022-04-05 12:10:00,39.13,39.25,39.08,39.1,95232.0,39.13,39.25,39.08,39.1,95232.0
2022-04-05 12:15:00,39.09,39.24,38.88,38.92,76616.0,39.09,39.24,38.88,38.92,76616.0
2022-04-05 12:20:00,38.92,39.02,38.82,38.88,52124.0,38.92,39.02,38.82,38.88,52124.0
2022-04-05 12:25:00,38.81,38.89,38.52,38.58,174456.0,38.81,38.89,38.52,38.58,174456.0
2022-04-05 12:30:00,38.58,38.81,38.54,38.72,79044.0,38.58,38.81,38.54,38.72,79044.0
2022-04-05 12:35:00,38.69,38.77,38.56,38.57,60784.0,38.69,38.77,38.56,38.57,60784.0
2022-04-05 12:40:00,38.57,38.78,38.56,38.68,79240.0,38.57,38.78,38.56,38.68,79240.0
2022-04-05 12:45:00,38.72,38.81,38.62,38.77,72676.0,38.72,38.81,38.62,38.77,72676.0
2022-04-05 12:50:00,38.81,39.13,38.8,39.04,110112.0,38.81,39.13,38.8,39.04,110112.0
2022-04-05 12:55:00,39.07,39.51,39.07,39.51,176392.0,39.07,39.51,39.07,39.51,176392.0
2022-04-05 13:00:00,39.52,39.56,39.25,39.31,79052.0,39.52,39.56,39.25,39.31,79052.0
2022-04-05 13:05:00,39.31,39.58,39.26,39.51,109892.0,39.31,39.58,39.26,39.51,109892.0
2022-04-05 13:10:00,39.54,39.68,39.48,39.56,140396.0,39.54,39.68,39.48,39.56,140396.0
2022-04-05 13:15:00,39.52,39.83,39.51,39.59,117276.0,39.52,39.83,39.51,39.59,117276.0
2022-04-05 13:20:00,39.58,39.68,39.41,39.52,64512.0,39.58,39.68,39.41,39.52,64512.0
2022-04-05 13:25:00,39.52,39.52,39.29,39.3,72408.0,39.52,39.52,39.29,39.3,72408.0
2022-04-05 13:30:00,39.3,39.36,39.05,39.08,62648.0,39.3,39.36,39.05,39.08,62648.0
2022-04-05 13:35:00,39.04,39.18,39.03,39.05,31280.0,39.04,39.18,39.03,39.05,31280.0
2022-04-05 13:40:00,39.08,39.08,38.88,38.88,57412.0,39.08,39.08,38.88,38.88,57412.0
2022-04-05 13:45:00,38.91,39.09,38.8,39.05,78128.0,38.91,39.09,38.8,39.05,78128.0
2022-04-05 13:50:00,39.07,39.17,38.82,38.88,69324.0,39.07,39.17,38.82,38.88,69324.0
2022-04-05 13:55:00,38.85,38.95,38.81,38.88,61396.0,38.85,38.95,38.81,38.88,61396.0
2022-04-05 14:00:00,38.88,38.9,38.68,38.77,61804.0,38.88,38.9,38.68,38.77,61804.0
2022-04-05 14:05:00,38.78,38.82,38.56,38.58,59700.0,38.78,38.82,38.56,38.58,59700.0
2022-04-05 14:10:00,38.64,38.81,38.58,38.76,81116.0,38.64,38.81,38.58,38.76,81116.0
2022-04-05 14:15:00,38.8,38.97,38.6,38.92,100500.0,38.8,38.97,38.6,38.92,100500.0
2022-04-05 14:20:00,38.87,38.96,38.63,38.69,77156.0,38.87,38.96,38.63,38.69,77156.0
2022-04-05 14:25:00,38.71,38.79,38.55,38.59,56184.0,38.71,38.79,38.55,38.59,56184.0
2022-04-05 14:30:00,38.65,38.67,38.53,38.57,38392.0,38.65,38.67,38.53,38.57,38392.0
2022-04-05 14:35:00,38.59,38.82,38.53,38.65,66636.0,38.59,38.82,38.53,38.65,66636.0
2022-04-05 14:40:00,38.66,38.82,38.5,38.78,243428.0,38.66,38.82,38.5,38.78,243428.0
2022-04-05 14:45:00,38.79,39.23,38.68,38.76,178168.0,38.79,39.23,38.68,38.76,178168.0
2022-04-05 14:50:00,38.72,38.88,38.56,38.65,49376.0,38.72,38.88,38.56,38.65,49376.0
2022-04-05 14:55:00,38.65,38.66,38.5,38.57,70392.0,38.65,38.66,38.5,38.57,70392.0
2022-04-05 15:00:00,38.61,38.67,38.5,38.56,58644.0,38.61,38.67,38.5,38.56,58644.0
2022-04-05 15:05:00,38.58,38.58,38.28,38.37,176604.0,38.58,38.58,38.28,38.37,176604.0
2022-04-05 15:10:00,38.35,38.37,38.1,38.15,149840.0,38.35,38.37,38.1,38.15,149840.0
2022-04-05 15:15:00,38.1,38.17,38.01,38.06,152380.0,38.1,38.17,38.01,38.06,152380.0
2022-04-05 15:20:00,38.06,38.13,38.0,38.12,106800.0,38.06,38.13,38.0,38.12,106800.0
2022-04-05 15:25:00,38.12,38.35,38.0,38.35,153416.0,38.12,38.35,38.0,38.35,153416.0
2022-04-05 15:30:00,38.35,38.47,38.13,38.44,167068.0,38.35,38.47,38.13,38.44,167068.0
2022-04-05 15:35:00,38.44,38.47,38.25,38.34,95824.0,38.44,38.47,38.25,38.34,95824.0
2022-04-05 15:40:00,38.39,38.46,38.25,38.32,56604.0,38.39,38.46,38.25,38.32,56604.0
2022-04-05 15:45:00,38.3,38.35,38.03,38.23,158132.0,38.3,38.35,38.03,38.23,158132.0
2022-04-05 15:50:00,38.22,38.59,38.17,38.54,216460.0,38.22,38.59,38.17,38.54,216460.0
2022-04-05 15:55:00,38.54,38.57,38.28,38.42,329972.0,38.54,38.57,38.28,38.42,329972.0
2022-04-06 09:30:00,37.75,38.37,37.43,37.47,550912.0,37.75,38.37,37.43,37.47,550912.0
2022-04-06 09:35:00,37.51,38.17,37.43,38.08,380124.0,37.51,38.17,37.43,38.08,380124.0
2022-04-06 09:40:00,38.02,38.25,37.54,37.75,231324.0,38.02,38.25,37.54,37.75,231324.0
2022-04-06 09:45:00,37.76,38.95,37.69,38.92,493568.0,37.76,38.95,37.69,38.92,493568.0
2022-04-06 09:50:00,38.95,39.42,38.77,38.77,584164.0,38.95,39.42,38.77,38.77,584164.0
2022-04-06 09:55:00,38.77,39.11,38.66,38.81,265636.0,38.77,39.11,38.66,38.81,265636.0
2022-04-06 10:00:00,38.77,38.96,38.5,38.53,233116.0,38.77,38.96,38.5,38.53,233116.0
2022-04-06 10:05:00,38.54,39.31,38.54,39.13,442892.0,38.54,39.31,38.54,39.13,442892.0
2022-04-06 10:10:00,39.1,39.42,38.94,39.38,328044.0,39.1,39.42,38.94,39.38,328044.0
2022-04-06 10:15:00,39.35,39.82,39.35,39.59,493100.0,39.35,39.82,39.35,39.59,493100.0
2022-04-06 10:20:00,39.5,39.63,39.0,39.17,167816.0,39.5,39.63,39.0,39.17,167816.0
2022-04-06 10:25:00,39.07,39.18,38.41,38.54,282028.0,39.07,39.18,38.41,38.54,282028.0
2022-04-06 10:30:00,38.6,38.8,37.88,38.03,312160.0,38.6,38.8,37.88,38.03,312160.0
2022-04-06 10:35:00,38.0,38.73,37.92,38.54,400956.0,38.0,38.73,37.92,38.54,400956.0
2022-04-06 10:40:00,38.54,38.84,38.19,38.71,195132.0,38.54,38.84,38.19,38.71,195132.0
2022-04-06 10:45:00,38.83,39.14,38.56,38.81,158460.0,38.83,39.14,38.56,38.81,158460.0
2022-04-06 10:50:00,38.82,38.86,38.52,38.7,100020.0,38.82,38.86,38.52,38.7,100020.0
2022-04-06 10:55:00,38.7,38.72,38.27,38.33,77200.0,38.7,38.72,38.27,38.33,77200.0
2022-04-06 11:00:00,38.33,38.72,38.27,38.71,87476.0,38.33,38.72,38.27,38.71,87476.0
2022-04-06 11:05:00,38.7,38.82,38.29,38.31,87700.0,38.7,38.82,38.29,38.31,87700.0
2022-04-06 11:10:00,38.33,38.5,38.13,38.3,101040.0,38.33,38.5,38.13,38.3,101040.0
2022-04-06 11:15:00,38.3,38.49,38.27,38.4,45504.0,38.3,38.49,38.27,38.4,45504.0
2022-04-06 11:20:00,38.41,38.72,38.37,38.41,95200.0,38.41,38.72,38.37,38.41,95200.0
2022-04-06 11:25:00,38.38,38.53,38.33,38.49,58544.0,38.38,38.53,38.33,38.49,58544.0
2022-04-06 11:30:00,38.46,38.49,38.29,38.37,70620.0,38.46,38.49,38.29,38.37,70620.0
2022-04-06 11:35:00,38.34,38.34,38.1,38.33,118384.0,38.34,38.34,38.1,38.33,118384.0
2022-04-06 11:40:00,38.34,38.44,38.25,38.42,44956.0,38.34,38.44,38.25,38.42,44956.0
2022-04-06 11:45:00,38.46,38.64,38.34,38.58,84508.0,38.46,38.64,38.34,38.58,84508.0
2022-04-06 11:50:00,38.58,38.87,38.56,38.74,109700.0,38.58,38.87,38.56,38.74,109700.0
2022-04-06 11:55:00,38.75,38.89,38.43,38.49,74156.0,38.75,38.89,38.43,38.49,74156.0
2022-04-06 12:00:00,38.48,38.58,38.3,38.34,32408.0,38.48,38.58,38.3,38.34,32408.0
2022-04-06 12:05:00,38.34,38.46,38.29,38.29,56608.0,38.34,38.46,38.29,38.29,56608.0
2022-04-06 12:10:00,38.28,38.33,38.13,38.2,44556.0,38.28,38.33,38.13,38.2,44556.0
2022-04-06 12:15:00,38.13,38.23,38.04,38.04,61748.0,38.13,38.23,38.04,38.04,61748.0
2022-04-06 12:20:00,38.04,38.1,38.0,38.04,43320.0,38.04,38.1,38.0,38.04,43320.0
2022-04-06 12:25:00,38.05,38.25,37.88,38.2,106244.0,38.05,38.25,37.88,38.2,106244.0
2022-04-06 12:30:00,38.18,38.27,38.09,38.18,89084.0,38.18,38.27,38.09,38.18,89084.0
2022-04-06 12:35:00,38.15,38.15,38.02,38.08,49692.0,38.15,38.15,38.02,38.08,49692.0
2022-04-06 12:40:00,38.14,38.18,38.0,38.02,36928.0,38.14,38.18,38.0,38.02,36928.0
2022-04-06 12:45:00,38.1,38.1,37.88,38.03,73144.0,38.1,38.1,37.88,38.03,73144.0
2022-04-06 12:50:00,37.99,37.99,37.88,37.94,47112.0,37.99,37.99,37.88,37.94,47112.0
2022-04-06 12:55:00,37.95,37.99,37.78,37.78,62376.0,37.95,37.99,37.78,37.78,62376.0
2022-04-06 13:00:00,37.81,37.85,37.75,37.8,33252.0,37.81,37.85,37.75,37.8,33252.0
2022-04-06 13:05:00,37.8,37.89,37.75,37.89,35600.0,37.8,37.89,37.75,37.89,35600.0
2022-04-06 13:10:00,37.88,37.99,37.84,37.96,56692.0,37.88,37.99,37.84,37.96,56692.0
2022-04-06 13:15:00,37.94,38.25,37.9,38.13,114864.0,37.94,38.25,37.9,38.13,114864.0
2022-04-06 13:20:00,38.19,38.36,38.15,38.17,75344.0,38.19,38.36,38.15,38.17,75344.0
2022-04-06 13:25:00,38.15,38.2,38.04,38.15,47716.0,38.15,38.2,38.04,38.15,47716.0
2022-04-06 13:30:00,38.19,38.52,38.1,38.46,94576.0,38.19,38.52,38.1,38.46,94576.0
2022-04-06 13:35:00,38.4,38.45,38.19,38.4,51524.0,38.4,38.45,38.19,38.4,51524.0
2022-04-06 13:40:00,38.45,38.75,38.36,38.7,154284.0,38.45,38.75,38.36,38.7,154284.0
2022-04-06 13:45:00,38.66,38.87,38.44,38.83,136084.0,38.66,38.87,38.44,38.83,136084.0
2022-04-06 13:50:00,38.78,38.81,38.5,38.54,48488.0,38.78,38.81,38.5,38.54,48488.0
2022-04-06 13:55:00,38.56,38.66,38.5,38.56,68300.0,38.56,38.66,38.5,38.56,68300.0
2022-04-06 14:00:00,38.5,39.04,38.38,38.87,178736.0,38.5,39.04,38.38,38.87,178736.0
2022-04-06 14:05:00,38.83,38.83,37.97,38.03,96600.0,38.83,38.83,37.97,38.03,96600.0
2022-04-06 14:10:00,38.04,38.12,37.88,37.88,90104.0,38.04,38.12,37.88,37.88,90104.0
2022-04-06 14:15:00,37.88,37.97,37.83,37.85,94244.0,37.88,37.97,37.83,37.85,94244.0
2022-04-06 14:20:00,37.97,38.23,37.89,38.19,97068.0,37.97,38.23,37.89,38.19,97068.0
2022-04-06 14:25:00,38.24,38.56,38.15,38.31,140728.0,38.24,38.56,38.15,38.31,140728.0
2022-04-06 14:30:00,38.48,38.95,38.29,38.89,121308.0,38.48,38.95,38.29,38.89,121308.0
2022-04-06 14:35:00,38.93,39.0,38.46,38.55,142320.0,38.93,39.0,38.46,38.55,142320.0
2022-04-06 14:40:00,38.52,38.74,38.41,38.63,43028.0,38.52,38.74,38.41,38.63,43028.0
2022-04-06 14:45:00,38.7,38.84,38.53,38.56,51640.0,38.7,38.84,38.53,38.56,51640.0
2022-04-06 14:50:00,38.61,38.83,38.56,38.83,51360.0,38.61,38.83,38.56,38.83,51360.0
2022-04-06 14:55:00,38.82,39.25,38.8,39.2,159620.0,38.82,39.25,38.8,39.2,159620.0
2022-04-06 15:00:00,39.17,39.65,39.17,39.48,247056.0,39.17,39.65,39.17,39.48,247056.0
2022-04-06 15:05:00,39.43,39.5,39.01,39.15,110136.0,39.43,39.5,39.01,39.15,110136.0
2022-04-06 15:10:00,39.13,39.25,39.03,39.08,53668.0,39.13,39.25,39.03,39.08,53668.0
2022-04-06 15:15:00,39.12,39.27,38.93,38.99,130144.0,39.12,39.27,38.93,38.99,130144.0
2022-04-06 15:20:00,39.02,39.06,38.94,39.05,22292.0,39.02,39.06,38.94,39.05,22292.0
2022-04-06 15:25:00,39.08,39.08,38.73,38.81,57432.0,39.08,39.08,38.73,38.81,57432.0
2022-04-06 15:30:00,38.8,38.94,38.69,38.82,100972.0,38.8,38.94,38.69,38.82,100972.0
2022-04-06 15:35:00,38.85,39.41,38.82,39.32,113772.0,38.85,39.41,38.82,39.32,113772.0
2022-04-06 15:40:00,39.27,39.29,39.05,39.22,114360.0,39.27,39.29,39.05,39.22,114360.0
2022-04-06 15:45:00,39.18,39.37,39.03,39.28,94136.0,39.18,39.37,39.03,39.28,94136.0
2022-04-06 15:50:00,39.21,39.29,38.86,38.93,113348.0,39.21,39.29,38.86,38.93,113348.0
2022-04-06 15:55:00,38.94,39.19,38.87,39.05,191088.0,38.94,39.19,38.87,39.05,191088.0
2022-04-07 09:30:00,38.53,39.18,38.28,38.55,227864.0,38.53,39.18,38.28,38.55,227864.0
2022-04-07 09:35:00,38.6,38.7,37.92,38.29,202788.0,38.6,38.7,37.92,38.29,202788.0
2022-04-07 09:40:00,38.35,38.35,37.75,37.9,277468.0,38.35,38.35,37.75,37.9,277468.0
2022-04-07 09:45:00,37.83,38.07,37.51,37.6,225108.0,37.83,38.07,37.51,37.6,225108.0
2022-04-07 09:50:00,37.6,37.92,37.5,37.71,159084.0,37.6,37.92,37.5,37.71,159084.0
2022-04-07 09:55:00,37.74,38.02,37.52,37.91,202244.0,37.74,38.02,37.52,37.91,202244.0
2022-04-07 10:00:00,37.98,38.12,37.35,37.46,271144.0,37.98,38.12,37.35,37.46,271144.0
2022-04-07 10:05:00,37.42,37.58,36.83,37.07,385940.0,37.42,37.58,36.83,37.07,385940.0
2022-04-07 10:10:00,37.07,37.16,36.7,36.81,168452.0,37.07,37.16,36.7,36.81,168452.0
2022-04-07 10:15:00,36.75,36.88,36.58,36.63,192224.0,36.75,36.88,36.58,36.63,192224.0
2022-04-07 10:20:00,36.6,36.63,36.13,36.61,451372.0,36.6,36.63,36.13,36.61,451372.0
2022-04-07 10:25:00,36.66,36.85,36.37,36.57,204376.0,36.66,36.85,36.37,36.57,204376.0
2022-04-07 10:30:00,36.53,36.55,36.23,36.47,165660.0,36.53,36.55,36.23,36.47,165660.0
2022-04-07 10:35:00,36.49,36.66,36.35,36.4,168088.0,36.49,36.66,36.35,36.4,168088.0
2022-04-07 10:40:00,36.41,36.41,36.03,36.13,162172.0,36.41,36.41,36.03,36.13,162172.0
2022-04-07 10:45:00,36.12,36.75,36.03,36.4,211664.0,36.12,36.75,36.03,36.4,211664.0
2022-04-07 10:50:00,36.43,36.83,36.42,36.64,159260.0,36.43,36.83,36.42,36.64,159260.0
2022-04-07 10:55:00,36.65,36.68,36.34,36.51,68416.0,36.65,36.68,36.34,36.51,68416.0
2022-04-07 11:00:00,36.46,36.77,36.38,36.5,100284.0,36.46,36.77,36.38,36.5,100284.0
2022-04-07 11:05:00,36.47,36.67,36.34,36.4,72620.0,36.47,36.67,36.34,36.4,72620.0
2022-04-07 11:10:00,36.35,36.45,35.88,35.88,292668.0,36.35,36.45,35.88,35.88,292668.0
2022-04-07 11:15:00,35.91,35.94,35.58,35.73,251880.0,35.91,35.94,35.58,35.73,251880.0
2022-04-07 11:20:00,35.75,36.09,35.75,35.94,99260.0,35.75,36.09,35.75,35.94,99260.0
2022-04-07 11:25:00,35.91,35.95,35.74,35.77,59980.0,35.91,35.95,35.74,35.77,59980.0
2022-04-07 11:30:00,35.75,35.75,35.39,35.46,214228.0,35.75,35.75,35.39,35.46,214228.0
2022-04-07 11:35:00,35.56,35.85,35.45,35.77,135860.0,35.56,35.85,35.45,35.77,135860.0
2022-04-07 11:40:00,35.76,36.06,35.62,35.66,148216.0,35.76,36.06,35.62,35.66,148216.0
2022-04-07 11:45:00,35.64,35.94,35.59,35.83,100640.0,35.64,35.94,35.59,35.83,100640.0
2022-04-07 11:50:00,35.79,36.34,35.79,36.17,243312.0,35.79,36.34,35.79,36.17,243312.0
2022-04-07 11:55:00,36.21,36.73,36.17,36.49,188932.0,36.21,36.73,36.17,36.49,188932.0
2022-04-07 12:00:00,36.45,36.68,36.28,36.28,138256.0,36.45,36.68,36.28,36.28,138256.0
2022-04-07 12:05:00,36.31,36.44,36.2,36.4,51840.0,36.31,36.44,36.2,36.4,51840.0
2022-04-07 12:10:00,36.38,36.53,36.26,36.37,68352.0,36.38,36.53,36.26,36.37,68352.0
2022-04-07 12:15:00,36.42,36.48,36.29,36.45,53816.0,36.42,36.48,36.29,36.45,53816.0
2022-04-07 12:20:00,36.45,36.86,36.33,36.79,270872.0,36.45,36.86,36.33,36.79,270872.0
2022-04-07 12:25:00,36.73,37.07,36.55,36.62,202032.0,36.73,37.07,36.55,36.62,202032.0
2022-04-07 12:30:00,36.64,36.74,36.38,36.38,78536.0,36.64,36.74,36.38,36.38,78536.0
2022-04-07 12:35:00,36.34,36.44,36.22,36.23,63964.0,36.34,36.44,36.22,36.23,63964.0
2022-04-07 12:40:00,36.21,36.37,36.05,36.27,75996.0,36.21,36.37,36.05,36.27,75996.0
2022-04-07 12:45:00,36.18,36.22,35.95,35.95,61440.0,36.18,36.22,35.95,35.95,61440.0
2022-04-07 12:50:00,35.9,36.25,35.9,36.24,56576.0,35.9,36.25,35.9,36.24,56576.0
2022-04-07 12:55:00,36.2,36.42,36.13,36.35,61232.0,36.2,36.42,36.13,36.35,61232.0
2022-04-07 13:00:00,36.32,36.52,36.23,36.38,87552.0,36.32,36.52,36.23,36.38,87552.0
2022-04-07 13:05:00,36.38,36.51,36.22,36.48,55860.0,36.38,36.51,36.22,36.48,55860.0
2022-04-07 13:10:00,36.44,37.1,36.43,36.72,251284.0,36.44,37.1,36.43,36.72,251284.0
2022-04-07 13:15:00,36.69,36.82,36.6,36.7,56156.0,36.69,36.82,36.6,36.7,56156.0
2022-04-07 13:20:00,36.69,36.94,36.68,36.87,82744.0,36.69,36.94,36.68,36.87,82744.0
2022-04-07 13:25:00,36.84,37.27,36.83,37.11,166068.0,36.84,37.27,36.83,37.11,166068.0
2022-04-07 13:30:00,37.1,37.24,36.82,36.9,115968.0,37.1,37.24,36.82,36.9,115968.0
2022-04-07 13:35:00,36.88,37.04,36.75,36.77,65112.0,36.88,37.04,36.75,36.77,65112.0
2022-04-07 13:40:00,36.76,36.98,36.65,36.65,45660.0,36.76,36.98,36.65,36.65,45660.0
2022-04-07 13:45:00,36.7,37.04,36.64,36.75,108448.0,36.7,37.04,36.64,36.75,108448.0
2022-04-07 13:50:00,36.65,36.84,36.62,36.76,67752.0,36.65,36.84,36.62,36.76,67752.0
2022-04-07 13:55:00,36.7,37.22,36.7,37.18,127240.0,36.7,37.22,36.7,37.18,127240.0
2022-04-07 14:00:00,37.22,37.3,37.0,37.04,148464.0,37.22,37.3,37.0,37.04,148464.0
2022-04-07 14:05:00,37.05,37.11,36.94,37.07,39448.0,37.05,37.11,36.94,37.07,39448.0
2022-04-07 14:10:00,37.02,37.1,36.98,36.98,45456.0,37.02,37.1,36.98,36.98,45456.0
2022-04-07 14:15:00,37.01,37.01,36.8,36.85,45448.0,37.01,37.01,36.8,36.85,45448.0
2022-04-07 14:20:00,36.9,37.07,36.84,37.07,51544.0,36.9,37.07,36.84,37.07,51544.0
2022-04-07 14:25:00,37.08,37.74,37.08,37.17,226836.0,37.08,37.74,37.08,37.17,226836.0
2022-04-07 14:30:00,37.13,37.43,37.13,37.43,95604.0,37.13,37.43,37.13,37.43,95604.0
2022-04-07 14:35:00,37.41,37.5,37.27,37.49,68916.0,37.41,37.5,37.27,37.49,68916.0
2022-04-07 14:40:00,37.36,37.49,37.3,37.44,32944.0,37.36,37.49,37.3,37.44,32944.0
2022-04-07 14:45:00,37.45,37.62,37.3,37.51,67788.0,37.45,37.62,37.3,37.51,67788.0
2022-04-07 14:50:00,37.51,37.62,37.43,37.5,70056.0,37.51,37.62,37.43,37.5,70056.0
2022-04-07 14:55:00,37.51,37.78,37.46,37.71,119036.0,37.51,37.78,37.46,37.71,119036.0
2022-04-07 15:00:00,37.67,37.96,37.59,37.7,138968.0,37.67,37.96,37.59,37.7,138968.0
2022-04-07 15:05:00,37.69,37.84,37.63,37.8,39880.0,37.69,37.84,37.63,37.8,39880.0
2022-04-07 15:10:00,37.79,37.96,37.73,37.74,44384.0,37.79,37.96,37.73,37.74,44384.0
2022-04-07 15:15:00,37.75,37.95,37.7,37.7,72112.0,37.75,37.95,37.7,37.7,72112.0
2022-04-07 15:20:00,37.7,37.7,37.5,37.6,62784.0,37.7,37.7,37.5,37.6,62784.0
2022-04-07 15:25:00,37.66,37.78,37.5,37.58,88028.0,37.66,37.78,37.5,37.58,88028.0
2022-04-07 15:30:00,37.54,37.85,37.54,37.71,107240.0,37.54,37.85,37.54,37.71,107240.0
2022-04-07 15:35:00,37.75,37.96,37.56,37.95,142160.0,37.75,37.96,37.56,37.95,142160.0
2022-04-07 15:40:00,37.95,38.2,37.8,37.92,202100.0,37.95,38.2,37.8,37.92,202100.0
2022-04-07 15:45:00,37.9,38.21,37.9,37.97,155324.0,37.9,38.21,37.9,37.97,155324.0
2022-04-07 15:50:00,37.88,38.01,37.61,37.74,158772.0,37.88,38.01,37.61,37.74,158772.0
2022-04-07 15:55:00,37.7,37.75,37.34,37.55,327568.0,37.7,37.75,37.34,37.55,327568.0
2022-04-08 09:30:00,37.27,37.28,36.42,36.58,347920.0,37.27,37.28,36.42,36.58,347920.0
2022-04-08 09:35:00,36.55,36.72,36.04,36.54,341532.0,36.55,36.72,36.04,36.54,341532.0
2022-04-08 09:40:00,36.43,36.54,36.13,36.16,189280.0,36.43,36.54,36.13,36.16,189280.0
2022-04-08 09:45:00,36.21,36.54,36.13,36.37,146340.0,36.21,36.54,36.13,36.37,146340.0
2022-04-08 09:50:00,36.29,36.29,35.63,35.67,192124.0,36.29,36.29,35.63,35.67,192124.0
2022-04-08 09:55:00,35.66,35.92,35.64,35.75,96320.0,35.66,35.92,35.64,35.75,96320.0
2022-04-08 10:00:00,35.75,35.94,35.57,35.74,116096.0,35.75,35.94,35.57,35.74,116096.0
2022-04-08 10:05:00,35.73,36.08,35.51,35.9,267092.0,35.73,36.08,35.51,35.9,267092.0
2022-04-08 10:10:00,35.91,36.27,35.81,36.26,169148.0,35.91,36.27,35.81,36.26,169148.0
2022-04-08 10:15:00,36.28,36.38,35.68,36.26,164748.0,36.28,36.38,35.68,36.26,164748.0
2022-04-08 10:20:00,36.32,36.93,36.32,36.56,304816.0,36.32,36.93,36.32,36.56,304816.0
2022-04-08 10:25:00,36.59,37.13,36.49,37.08,211740.0,36.59,37.13,36.49,37.08,211740.0
2022-04-08 10:30:00,37.08,37.23,36.9,37.01,169424.0,37.08,37.23,36.9,37.01,169424.0
2022-04-08 10:35:00,37.0,37.19,36.85,36.99,116960.0,37.0,37.19,36.85,36.99,116960.0
2022-04-08 10:40:00,37.04,37.21,36.61,36.63,159912.0,37.04,37.21,36.61,36.63,159912.0
2022-04-08 10:45:00,36.59,36.7,36.4,36.51,122564.0,36.59,36.7,36.4,36.51,122564.0
2022-04-08 10:50:00,36.56,37.07,36.52,36.91,120356.0,36.56,37.07,36.52,36.91,120356.0
2022-04-08 10:55:00,36.97,37.13,36.69,36.81,109412.0,36.97,37.13,36.69,36.81,109412.0
2022-04-08 11:00:00,36.85,37.47,36.85,37.27,126060.0,36.85,37.47,36.85,37.27,126060.0
2022-04-08 11:05:00,37.3,37.47,37.03,37.08,81300.0,37.3,37.47,37.03,37.08,81300.0
2022-04-08 11:10:00,37.11,37.22,36.94,37.06,100344.0,37.11,37.22,36.94,37.06,100344.0
2022-04-08 11:15:00,37.1,37.25,36.94,36.94,64856.0,37.1,37.25,36.94,36.94,64856.0
2022-04-08 11:20:00,36.93,36.99,36.76,36.92,44428.0,36.93,36.99,36.76,36.92,44428.0
2022-04-08 11:25:00,36.88,36.99,36.79,36.99,36292.0,36.88,36.99,36.79,36.99,36292.0
2022-04-08 11:30:00,36.91,36.99,36.79,36.82,39204.0,36.91,36.99,36.79,36.82,39204.0
2022-04-08 11:35:00,36.8,36.83,36.63,36.73,66100.0,36.8,36.83,36.63,36.73,66100.0
2022-04-08 11:40:00,36.73,36.79,36.57,36.63,26404.0,36.73,36.79,36.57,36.63,26404.0
2022-04-08 11:45:00,36.59,36.89,36.59,36.83,62024.0,36.59,36.89,36.59,36.83,62024.0
2022-04-08 11:50:00,36.8,36.86,36.63,36.69,32568.0,36.8,36.86,36.63,36.69,32568.0
2022-04-08 11:55:00,36.64,36.86,36.58,36.82,58992.0,36.64,36.86,36.58,36.82,58992.0
2022-04-08 12:00:00,36.84,36.93,36.7,36.81,35476.0,36.84,36.93,36.7,36.81,35476.0
2022-04-08 12:05:00,36.81,36.92,36.73,36.91,60380.0,36.81,36.92,36.73,36.91,60380.0
2022-04-08 12:10:00,36.82,37.05,36.82,36.92,45284.0,36.82,37.05,36.82,36.92,45284.0
2022-04-08 12:15:00,37.0,37.15,36.91,37.11,45688.0,37.0,37.15,36.91,37.11,45688.0
2022-04-08 12:20:00,37.13,37.32,37.1,37.3,104824.0,37.13,37.32,37.1,37.3,104824.0
2022-04-08 12:25:00,37.3,37.68,37.3,37.49,146568.0,37.3,37.68,37.3,37.49,146568.0
2022-04-08 12:30:00,37.49,37.53,37.15,37.24,71780.0,37.49,37.53,37.15,37.24,71780.0
2022-04-08 12:35:00,37.26,37.32,37.16,37.26,8596.0,37.26,37.32,37.16,37.26,8596.0
2022-04-08 12:40:00,37.18,37.38,37.17,37.17,41212.0,37.18,37.38,37.17,37.17,41212.0
2022-04-08 12:45:00,37.24,37.27,37.09,37.12,44964.0,37.24,37.27,37.09,37.12,44964.0
2022-04-08 12:50:00,37.1,37.38,37.08,37.36,63108.0,37.1,37.38,37.08,37.36,63108.0
2022-04-08 12:55:00,37.36,37.44,37.28,37.37,65700.0,37.36,37.44,37.28,37.37,65700.0
2022-04-08 13:00:00,37.34,37.35,37.13,37.33,44040.0,37.34,37.35,37.13,37.33,44040.0
2022-04-08 13:05:00,37.31,37.31,37.04,37.19,16644.0,37.31,37.31,37.04,37.19,16644.0
2022-04-08 13:10:00,37.13,37.21,36.93,36.99,71504.0,37.13,37.21,36.93,36.99,71504.0
2022-04-08 13:15:00,36.95,37.21,36.95,37.21,82384.0,36.95,37.21,36.95,37.21,82384.0
2022-04-08 13:20:00,37.19,37.27,37.14,37.18,32208.0,37.19,37.27,37.14,37.18,32208.0
2022-04-08 13:25:00,37.18,37.27,37.1,37.15,18220.0,37.18,37.27,37.1,37.15,18220.0
2022-04-08 13:30:00,37.1,37.15,37.01,37.02,41976.0,37.1,37.15,37.01,37.02,41976.0
2022-04-08 13:35:00,37.02,37.15,36.95,37.08,26952.0,37.02,37.15,36.95,37.08,26952.0
2022-04-08 13:40:00,37.11,37.21,37.05,37.05,16888.0,37.11,37.21,37.05,37.05,16888.0
2022-04-08 13:45:00,37.11,37.17,37.01,37.07,17896.0,37.11,37.17,37.01,37.07,17896.0
2022-04-08 13:50:00,37.11,37.16,37.02,37.12,30196.0,37.11,37.16,37.02,37.12,30196.0
2022-04-08 13:55:00,37.06,37.27,37.02,37.23,61636.0,37.06,37.27,37.02,37.23,61636.0
2022-04-08 14:00:00,37.19,37.37,37.15,37.3,84576.0,37.19,37.37,37.15,37.3,84576.0
2022-04-08 14:05:00,37.25,37.33,37.18,37.19,76252.0,37.25,37.33,37.18,37.19,76252.0
2022-04-08 14:10:00,37.25,37.29,37.17,37.27,55584.0,37.25,37.29,37.17,37.27,55584.0
2022-04-08 14:15:00,37.29,37.34,37.16,37.34,41092.0,37.29,37.34,37.16,37.34,41092.0
2022-04-08 14:20:00,37.3,37.42,37.26,37.26,103536.0,37.3,37.42,37.26,37.26,103536.0
2022-04-08 14:25:00,37.26,37.26,37.14,37.2,38884.0,37.26,37.26,37.14,37.2,38884.0
2022-04-08 14:30:00,37.19,37.2,37.06,37.09,17428.0,37.19,37.2,37.06,37.09,17428.0
2022-04-08 14:35:00,37.1,37.26,37.06,37.23,52992.0,37.1,37.26,37.06,37.23,52992.0
2022-04-08 14:40:00,37.27,37.3,37.11,37.23,30200.0,37.27,37.3,37.11,37.23,30200.0
2022-04-08 14:45:00,37.25,37.31,37.13,37.26,70776.0,37.25,37.31,37.13,37.26,70776.0
2022-04-08 14:50:00,37.29,37.44,37.28,37.41,56108.0,37.29,37.44,37.28,37.41,56108.0
2022-04-08 14:55:00,37.43,37.44,37.27,37.4,33900.0,37.43,37.44,37.27,37.4,33900.0
2022-04-08 15:00:00,37.37,37.48,37.3,37.44,66864.0,37.37,37.48,37.3,37.44,66864.0
2022-04-08 15:05:00,37.48,37.5,37.26,37.33,44544.0,37.48,37.5,37.26,37.33,44544.0
2022-04-08 15:10:00,37.32,37.52,37.25,37.45,79012.0,37.32,37.52,37.25,37.45,79012.0
2022-04-08 15:15:00,37.43,37.56,37.36,37.41,87796.0,37.43,37.56,37.36,37.41,87796.0
2022-04-08 15:20:00,37.4,37.44,37.25,37.3,50292.0,37.4,37.44,37.25,37.3,50292.0
2022-04-08 15:25:00,37.26,37.3,37.12,37.12,43720.0,37.26,37.3,37.12,37.12,43720.0
2022-04-08 15:30:00,37.13,37.26,37.09,37.22,40392.0,37.13,37.26,37.09,37.22,40392.0
2022-04-08 15:35:00,37.24,37.24,37.01,37.15,71624.0,37.24,37.24,37.01,37.15,71624.0
2022-04-08 15:40:00,37.19,37.27,37.1,37.25,89028.0,37.19,37.27,37.1,37.25,89028.0
2022-04-08 15:45:00,37.25,37.25,36.8,36.8,142188.0,37.25,37.25,36.8,36.8,142188.0
2022-04-08 15:50:00,36.78,36.86,36.36,36.43,295312.0,36.78,36.86,36.36,36.43,295312.0
2022-04-08 15:55:00,36.44,36.64,36.41,36.63,281752.0,36.44,36.64,36.41,36.63,281752.0
2022-04-11 09:30:00,35.76,36.2,35.15,35.6,308516.0,35.76,36.2,35.15,35.6,308516.0
2022-04-11 09:35:00,35.56,36.18,35.47,35.79,439312.0,35.56,36.18,35.47,35.79,439312.0
2022-04-11 09:40:00,35.69,36.0,35.6,35.77,175856.0,35.69,36.0,35.6,35.77,175856.0
2022-04-11 09:45:00,35.71,36.5,35.65,36.25,284844.0,35.71,36.5,35.65,36.25,284844.0
2022-04-11 09:50:00,36.3,36.62,36.05,36.09,290760.0,36.3,36.62,36.05,36.09,290760.0
2022-04-11 09:55:00,36.08,36.1,35.88,36.04,106020.0,36.08,36.1,35.88,36.04,106020.0
2022-04-11 10:00:00,35.98,36.42,35.95,36.13,103856.0,35.98,36.42,35.95,36.13,103856.0
2022-04-11 10:05:00,36.21,36.55,36.1,36.52,134812.0,36.21,36.55,36.1,36.52,134812.0
2022-04-11 10:10:00,36.49,36.65,36.39,36.47,103644.0,36.49,36.65,36.39,36.47,103644.0
2022-04-11 10:15:00,36.47,36.5,36.03,36.06,122400.0,36.47,36.5,36.03,36.06,122400.0
2022-04-11 10:20:00,36.04,36.32,36.02,36.2,69436.0,36.04,36.32,36.02,36.2,69436.0
2022-04-11 10:25:00,36.22,36.32,35.93,36.01,54776.0,36.22,36.32,35.93,36.01,54776.0
2022-04-11 10:30:00,35.95,36.25,35.95,36.14,72680.0,35.95,36.25,35.95,36.14,72680.0
2022-04-11 10:35:00,36.14,36.34,35.76,35.81,83872.0,36.14,36.34,35.76,35.81,83872.0
2022-04-11 10:40:00,35.76,35.83,35.44,35.48,131324.0,35.76,35.83,35.44,35.48,131324.0
2022-04-11 10:45:00,35.47,35.63,35.4,35.49,89988.0,35.47,35.63,35.4,35.49,89988.0
2022-04-11 10:50:00,35.52,35.77,35.52,35.62,53592.0,35.52,35.77,35.52,35.62,53592.0
2022-04-11 10:55:00,35.56,35.71,35.42,35.47,72684.0,35.56,35.71,35.42,35.47,72684.0
2022-04-11 11:00:00,35.43,35.85,35.35,35.82,103752.0,35.43,35.85,35.35,35.82,103752.0
2022-04-11 11:05:00,35.72,35.8,35.62,35.65,24592.0,35.72,35.8,35.62,35.65,24592.0
2022-04-11 11:10:00,35.6,35.75,35.42,35.57,76896.0,35.6,35.75,35.42,35.57,76896.0
2022-04-11 11:15:00,35.51,35.63,35.45,35.51,103608.0,35.51,35.63,35.45,35.51,103608.0
2022-04-11 11:20:00,35.52,35.58,35.38,35.5,63600.0,35.52,35.58,35.38,35.5,63600.0
2022-04-11 11:25:00,35.45,35.54,35.4,35.51,51692.0,35.45,35.54,35.4,35.51,51692.0
2022-04-11 11:30:00,35.49,35.75,35.49,35.6,69848.0,35.49,35.75,35.49,35.6,69848.0
2022-04-11 11:35:00,35.62,35.74,35.58,35.61,48468.0,35.62,35.74,35.58,35.61,48468.0
2022-04-11 11:40:00,35.6,35.73,35.58,35.63,46584.0,35.6,35.73,35.58,35.63,46584.0
2022-04-11 11:45:00,35.66,35.7,35.39,35.49,83832.0,35.66,35.7,35.39,35.49,83832.0
2022-04-11 11:50:00,35.47,35.58,35.38,35.56,30060.0,35.47,35.58,35.38,35.56,30060.0
2022-04-11 11:55:00,35.5,35.53,35.36,35.46,41524.0,35.5,35.53,35.36,35.46,41524.0
2022-04-11 12:00:00,35.47,35.5,35.35,35.47,20084.0,35.47,35.5,35.35,35.47,20084.0
2022-04-11 12:05:00,35.47,35.5,35.27,35.3,61152.0,35.47,35.5,35.27,35.3,61152.0
2022-04-11 12:10:00,35.33,35.41,35.3,35.4,17796.0,35.33,35.41,35.3,35.4,17796.0
2022-04-11 12:15:00,35.34,35.55,35.33,35.52,23580.0,35.34,35.55,35.33,35.52,23580.0
2022-04-11 12:20:00,35.53,35.57,35.46,35.49,22600.0,35.53,35.57,35.46,35.49,22600.0
2022-04-11 12:25:00,35.49,35.71,35.42,35.64,81912.0,35.49,35.71,35.42,35.64,81912.0
2022-04-11 12:30:00,35.62,35.67,35.5,35.62,36020.0,35.62,35.67,35.5,35.62,36020.0
2022-04-11 12:35:00,35.58,35.7,35.51,35.63,62828.0,35.58,35.7,35.51,35.63,62828.0
2022-04-11 12:40:00,35.6,35.7,35.56,35.63,37004.0,35.6,35.7,35.56,35.63,37004.0
2022-04-11 12:45:00,35.69,35.8,35.56,35.62,50356.0,35.69,35.8,35.56,35.62,50356.0
2022-04-11 12:50:00,35.57,35.62,35.45,35.5,31112.0,35.57,35.62,35.45,35.5,31112.0
2022-04-11 12:55:00,35.54,35.73,35.5,35.61,31844.0,35.54,35.73,35.5,35.61,31844.0
2022-04-11 13:00:00,35.62,36.07,35.61,36.06,127648.0,35.62,36.07,35.61,36.06,127648.0
2022-04-11 13:05:00,36.06,36.09,35.88,35.91,49340.0,36.06,36.09,35.88,35.91,49340.0
2022-04-11 13:10:00,35.95,36.05,35.9,36.0,53944.0,35.95,36.05,35.9,36.0,53944.0
2022-04-11 13:15:00,35.94,36.01,35.88,35.89,36572.0,35.94,36.01,35.88,35.89,36572.0
2022-04-11 13:20:00,35.87,35.99,35.82,35.92,44452.0,35.87,35.99,35.82,35.92,44452.0
2022-04-11 13:25:00,35.94,36.02,35.84,35.86,42464.0,35.94,36.02,35.84,35.86,42464.0
2022-04-11 13:30:00,35.97,36.19,35.97,36.13,81320.0,35.97,36.19,35.97,36.13,81320.0
2022-04-11 13:35:00,36.16,36.22,36.07,36.13,47372.0,36.16,36.22,36.07,36.13,47372.0
2022-04-11 13:40:00,36.16,36.25,36.1,36.15,66224.0,36.16,36.25,36.1,36.15,66224.0
2022-04-11 13:45:00,36.09,36.17,35.95,35.95,31428.0,36.09,36.17,35.95,35.95,31428.0
2022-04-11 13:50:00,35.91,36.1,35.88,36.08,45388.0,35.91,36.1,35.88,36.08,45388.0
2022-04-11 13:55:00,36.03,36.26,35.88,36.24,105132.0,36.03,36.26,35.88,36.24,105132.0
2022-04-11 14:00:00,36.22,36.37,36.13,36.25,137544.0,36.22,36.37,36.13,36.25,137544.0
2022-04-11 14:05:00,36.25,36.5,36.25,36.45,46912.0,36.25,36.5,36.25,36.45,46912.0
2022-04-11 14:10:00,36.42,36.44,36.14,36.18,42888.0,36.42,36.44,36.14,36.18,42888.0
2022-04-11 14:15:00,36.18,36.24,36.08,36.1,32932.0,36.18,36.24,36.08,36.1,32932.0
2022-04-11 14:20:00,36.05,36.26,36.03,36.17,51420.0,36.05,36.26,36.03,36.17,51420.0
2022-04-11 14:25:00,36.16,36.25,36.13,36.14,68976.0,36.16,36.25,36.13,36.14,68976.0
2022-04-11 14:30:00,36.14,36.35,36.03,36.31,69888.0,36.14,36.35,36.03,36.31,69888.0
2022-04-11 14:35:00,36.35,36.52,36.32,36.52,115412.0,36.35,36.52,36.32,36.52,115412.0
2022-04-11 14:40:00,36.52,36.78,36.44,36.76,125196.0,36.52,36.78,36.44,36.76,125196.0
2022-04-11 14:45:00,36.72,37.06,36.71,37.03,170984.0,36.72,37.06,36.71,37.03,170984.0
2022-04-11 14:50:00,37.03,37.03,36.78,36.85,107364.0,37.03,37.03,36.78,36.85,107364.0
2022-04-11 14:55:00,36.8,36.88,36.58,36.7,105524.0,36.8,36.88,36.58,36.7,105524.0
2022-04-11 15:00:00,36.71,36.84,36.56,36.65,97508.0,36.71,36.84,36.56,36.65,97508.0
2022-04-11 15:05:00,36.57,36.74,36.55,36.69,54936.0,36.57,36.74,36.55,36.69,54936.0
2022-04-11 15:10:00,36.68,36.87,36.65,36.83,83676.0,36.68,36.87,36.65,36.83,83676.0
2022-04-11 15:15:00,36.72,36.86,36.67,36.77,54768.0,36.72,36.86,36.67,36.77,54768.0
2022-04-11 15:20:00,36.83,36.92,36.76,36.88,85092.0,36.83,36.92,36.76,36.88,85092.0
2022-04-11 15:25:00,36.9,36.98,36.88,36.97,160412.0,36.9,36.98,36.88,36.97,160412.0
2022-04-11 15:30:00,36.94,37.04,36.73,36.77,72976.0,36.94,37.04,36.73,36.77,72976.0
2022-04-11 15:35:00,36.76,36.77,36.58,36.74,119008.0,36.76,36.77,36.58,36.74,119008.0
2022-04-11 15:40:00,36.74,36.86,36.66,36.75,124844.0,36.74,36.86,36.66,36.75,124844.0
2022-04-11 15:45:00,36.73,36.84,36.69,36.76,97560.0,36.73,36.84,36.69,36.76,97560.0
2022-04-11 15:50:00,36.73,36.88,36.69,36.77,142648.0,36.73,36.88,36.69,36.77,142648.0
2022-04-11 15:55:00,36.78,36.83,36.66,36.74,253368.0,36.78,36.83,36.66,36.74,253368.0
2022-04-12 09:30:00,36.63,36.99,36.02,36.47,222632.0,36.63,36.99,36.02,36.47,222632.0
2022-04-12 09:35:00,36.54,37.06,36.38,36.88,95480.0,36.54,37.06,36.38,36.88,95480.0
2022-04-12 09:40:00,37.0,37.05,36.34,36.4,169640.0,37.0,37.05,36.34,36.4,169640.0
2022-04-12 09:45:00,36.45,36.59,36.01,36.52,151300.0,36.45,36.59,36.01,36.52,151300.0
2022-04-12 09:50:00,36.49,36.93,36.48,36.89,93188.0,36.49,36.93,36.48,36.89,93188.0
2022-04-12 09:55:00,36.9,37.36,36.82,37.03,212392.0,36.9,37.36,36.82,37.03,212392.0
2022-04-12 10:00:00,37.08,37.48,36.82,37.48,116988.0,37.08,37.48,36.82,37.48,116988.0
2022-04-12 10:05:00,37.43,38.05,37.4,37.78,343012.0,37.43,38.05,37.4,37.78,343012.0
2022-04-12 10:10:00,37.87,38.06,37.72,37.85,164308.0,37.87,38.06,37.72,37.85,164308.0
2022-04-12 10:15:00,37.82,38.05,37.57,37.62,127940.0,37.82,38.05,37.57,37.62,127940.0
2022-04-12 10:20:00,37.69,37.92,37.55,37.67,73624.0,37.69,37.92,37.55,37.67,73624.0
2022-04-12 10:25:00,37.83,37.93,37.59,37.74,172212.0,37.83,37.93,37.59,37.74,172212.0
2022-04-12 10:30:00,37.75,37.81,37.57,37.67,95680.0,37.75,37.81,37.57,37.67,95680.0
2022-04-12 10:35:00,37.7,37.76,37.26,37.44,94836.0,37.7,37.76,37.26,37.44,94836.0
2022-04-12 10:40:00,37.43,37.5,37.3,37.33,35344.0,37.43,37.5,37.3,37.33,35344.0
2022-04-12 10:45:00,37.3,37.37,36.82,36.85,108252.0,37.3,37.37,36.82,36.85,108252.0
2022-04-12 10:50:00,36.9,37.03,36.68,36.88,93384.0,36.9,37.03,36.68,36.88,93384.0
2022-04-12 10:55:00,36.89,37.13,36.79,36.94,53812.0,36.89,37.13,36.79,36.94,53812.0
2022-04-12 11:00:00,36.94,37.45,36.88,37.38,91724.0,36.94,37.45,36.88,37.38,91724.0
2022-04-12 11:05:00,37.3,37.3,36.95,36.95,52780.0,37.3,37.3,36.95,36.95,52780.0
2022-04-12 11:10:00,37.03,37.2,36.83,37.07,27128.0,37.03,37.2,36.83,37.07,27128.0
2022-04-12 11:15:00,37.07,37.2,36.87,37.15,45236.0,37.07,37.2,36.87,37.15,45236.0
2022-04-12 11:20:00,37.15,37.18,37.02,37.09,37008.0,37.15,37.18,37.02,37.09,37008.0
2022-04-12 11:25:00,37.18,37.29,37.07,37.13,27416.0,37.18,37.29,37.07,37.13,27416.0
2022-04-12 11:30:00,37.25,37.26,37.13,37.21,30820.0,37.25,37.26,37.13,37.21,30820.0
2022-04-12 11:35:00,37.11,37.22,37.0,37.22,11036.0,37.11,37.22,37.0,37.22,11036.0
2022-04-12 11:40:00,37.2,37.31,37.13,37.2,32436.0,37.2,37.31,37.13,37.2,32436.0
2022-04-12 11:45:00,37.25,37.42,37.13,37.2,64544.0,37.25,37.42,37.13,37.2,64544.0
2022-04-12 11:50:00,37.14,37.31,37.14,37.25,33952.0,37.14,37.31,37.14,37.25,33952.0
2022-04-12 11:55:00,37.24,37.25,37.13,37.16,18280.0,37.24,37.25,37.13,37.16,18280.0
2022-04-12 12:00:00,37.16,37.16,37.02,37.02,7272.0,37.16,37.16,37.02,37.02,7272.0
2022-04-12 12:05:00,37.02,37.06,36.83,36.87,40916.0,37.02,37.06,36.83,36.87,40916.0
2022-04-12 12:10:00,36.91,36.91,36.64,36.7,39012.0,36.91,36.91,36.64,36.7,39012.0
2022-04-12 12:15:00,36.7,36.85,36.63,36.77,22452.0,36.7,36.85,36.63,36.77,22452.0
2022-04-12 12:20:00,36.75,36.78,36.31,36.37,121228.0,36.75,36.78,36.31,36.37,121228.0
2022-04-12 12:25:00,36.3,36.32,36.02,36.09,111220.0,36.3,36.32,36.02,36.09,111220.0
2022-04-12 12:30:00,36.13,36.29,36.05,36.23,56240.0,36.13,36.29,36.05,36.23,56240.0
2022-04-12 12:35:00,36.14,36.26,36.05,36.19,44268.0,36.14,36.26,36.05,36.19,44268.0
2022-04-12 12:40:00,36.25,36.31,36.09,36.13,46972.0,36.25,36.31,36.09,36.13,46972.0
2022-04-12 12:45:00,36.09,36.16,36.01,36.09,69840.0,36.09,36.16,36.01,36.09,69840.0
2022-04-12 12:50:00,36.09,36.34,36.09,36.24,37440.0,36.09,36.34,36.09,36.24,37440.0
2022-04-12 12:55:00,36.18,36.33,36.13,36.31,41100.0,36.18,36.33,36.13,36.31,41100.0
2022-04-12 13:00:00,36.22,36.31,36.13,36.19,33436.0,36.22,36.31,36.13,36.19,33436.0
2022-04-12 13:05:00,36.23,36.4,36.21,36.24,17908.0,36.23,36.4,36.21,36.24,17908.0
2022-04-12 13:10:00,36.4,36.61,36.32,36.55,61992.0,36.4,36.61,36.32,36.55,61992.0
2022-04-12 13:15:00,36.5,36.5,36.27,36.33,41364.0,36.5,36.5,36.27,36.33,41364.0
2022-04-12 13:20:00,36.33,36.43,36.27,36.32,18876.0,36.33,36.43,36.27,36.32,18876.0
2022-04-12 13:25:00,36.27,36.27,36.16,36.25,42788.0,36.27,36.27,36.16,36.25,42788.0
2022-04-12 13:30:00,36.31,36.31,36.13,36.18,40164.0,36.31,36.31,36.13,36.18,40164.0
2022-04-12 13:35:00,36.14,36.45,36.14,36.35,93760.0,36.14,36.45,36.14,36.35,93760.0
2022-04-12 13:40:00,36.31,36.45,36.1,36.15,81112.0,36.31,36.45,36.1,36.15,81112.0
2022-04-12 13:45:00,36.08,36.15,35.88,36.15,52344.0,36.08,36.15,35.88,36.15,52344.0
2022-04-12 13:50:00,36.15,36.21,35.89,35.95,33804.0,36.15,36.21,35.89,35.95,33804.0
2022-04-12 13:55:00,35.97,35.98,35.65,35.76,96104.0,35.97,35.98,35.65,35.76,96104.0
2022-04-12 14:00:00,35.67,35.8,35.59,35.74,73172.0,35.67,35.8,35.59,35.74,73172.0
2022-04-12 14:05:00,35.77,35.77,35.56,35.61,105472.0,35.77,35.77,35.56,35.61,105472.0
2022-04-12 14:10:00,35.61,35.64,35.44,35.44,76108.0,35.61,35.64,35.44,35.44,76108.0
2022-04-12 14:15:00,35.44,35.58,35.42,35.54,49316.0,35.44,35.58,35.42,35.54,49316.0
2022-04-12 14:20:00,35.5,35.69,35.5,35.59,58048.0,35.5,35.69,35.5,35.59,58048.0
2022-04-12 14:25:00,35.63,35.66,35.58,35.66,11996.0,35.63,35.66,35.58,35.66,11996.0
2022-04-12 14:30:00,35.63,35.69,35.46,35.63,37308.0,35.63,35.69,35.46,35.63,37308.0
2022-04-12 14:35:00,35.54,35.93,35.54,35.74,55368.0,35.54,35.93,35.54,35.74,55368.0
2022-04-12 14:40:00,35.76,35.88,35.72,35.73,57512.0,35.76,35.88,35.72,35.73,57512.0
2022-04-12 14:45:00,35.78,35.97,35.78,35.85,71224.0,35.78,35.97,35.78,35.85,71224.0
2022-04-12 14:50:00,35.86,36.0,35.77,35.93,25340.0,35.86,36.0,35.77,35.93,25340.0
2022-04-12 14:55:00,36.0,36.04,35.84,35.88,36900.0,36.0,36.04,35.84,35.88,36900.0
2022-04-12 15:00:00,35.86,35.95,35.67,35.68,36012.0,35.86,35.95,35.67,35.68,36012.0
2022-04-12 15:05:00,35.72,35.84,35.63,35.76,66672.0,35.72,35.84,35.63,35.76,66672.0
2022-04-12 15:10:00,35.8,35.96,35.79,35.83,27964.0,35.8,35.96,35.79,35.83,27964.0
2022-04-12 15:15:00,35.77,36.0,35.77,36.0,50424.0,35.77,36.0,35.77,36.0,50424.0
2022-04-12 15:20:00,36.04,36.11,35.97,36.11,31484.0,36.04,36.11,35.97,36.11,31484.0
2022-04-12 15:25:00,36.05,36.13,35.87,35.94,44248.0,36.05,36.13,35.87,35.94,44248.0
2022-04-12 15:30:00,35.94,36.04,35.85,35.93,41224.0,35.94,36.04,35.85,35.93,41224.0
2022-04-12 15:35:00,35.92,36.21,35.92,36.21,49868.0,35.92,36.21,35.92,36.21,49868.0
2022-04-12 15:40:00,36.21,36.38,36.16,36.25,54744.0,36.21,36.38,36.16,36.25,54744.0
2022-04-12 15:45:00,36.21,36.37,36.13,36.25,126412.0,36.21,36.37,36.13,36.25,126412.0
2022-04-12 15:50:00,36.25,36.37,36.15,36.25,94280.0,36.25,36.37,36.15,36.25,94280.0
2022-04-12 15:55:00,36.3,36.31,36.17,36.22,208896.0,36.3,36.31,36.17,36.22,208896.0
2022-04-13 09:30:00,36.02,36.27,35.51,35.74,178624.0,36.02,36.27,35.51,35.74,178624.0
2022-04-13 09:35:00,35.81,36.25,35.63,36.05,77044.0,35.81,36.25,35.63,36.05,77044.0
2022-04-13 09:40:00,35.98,36.25,35.88,36.16,74696.0,35.98,36.25,35.88,36.16,74696.0
2022-04-13 09:45:00,36.04,36.65,36.02,36.25,185424.0,36.04,36.65,36.02,36.25,185424.0
2022-04-13 09:50:00,36.25,36.41,35.75,36.01,164204.0,36.25,36.41,35.75,36.01,164204.0
2022-04-13 09:55:00,36.01,36.4,35.92,36.13,103940.0,36.01,36.4,35.92,36.13,103940.0
2022-04-13 10:00:00,36.17,36.49,35.82,36.38,123644.0,36.17,36.49,35.82,36.38,123644.0
2022-04-13 10:05:00,36.36,36.74,36.32,36.58,127764.0,36.36,36.74,36.32,36.58,127764.0
2022-04-13 10:10:00,36.56,36.85,36.41,36.75,94776.0,36.56,36.85,36.41,36.75,94776.0
2022-04-13 10:15:00,36.82,36.92,36.68,36.77,93880.0,36.82,36.92,36.68,36.77,93880.0
2022-04-13 10:20:00,36.82,36.89,36.63,36.68,24064.0,36.82,36.89,36.63,36.68,24064.0
2022-04-13 10:25:00,36.72,36.83,36.38,36.38,99208.0,36.72,36.83,36.38,36.38,99208.0
2022-04-13 10:30:00,36.36,36.71,36.3,36.38,48600.0,36.36,36.71,36.3,36.38,48600.0
2022-04-13 10:35:00,36.39,36.48,36.25,36.45,25796.0,36.39,36.48,36.25,36.45,25796.0
2022-04-13 10:40:00,36.35,36.69,36.35,36.65,32900.0,36.35,36.69,36.35,36.65,32900.0
2022-04-13 10:45:00,36.64,36.89,36.56,36.73,42496.0,36.64,36.89,36.56,36.73,42496.0
2022-04-13 10:50:00,36.73,36.79,36.6,36.79,30448.0,36.73,36.79,36.6,36.79,30448.0
2022-04-13 10:55:00,36.74,36.77,36.57,36.58,42200.0,36.74,36.77,36.57,36.58,42200.0
2022-04-13 11:00:00,36.58,36.81,36.55,36.7,31124.0,36.58,36.81,36.55,36.7,31124.0
2022-04-13 11:05:00,36.63,36.67,36.57,36.57,24204.0,36.63,36.67,36.57,36.57,24204.0
2022-04-13 11:10:00,36.62,36.68,36.53,36.63,85280.0,36.62,36.68,36.53,36.63,85280.0
2022-04-13 11:15:00,36.68,36.74,36.55,36.74,66876.0,36.68,36.74,36.55,36.74,66876.0
2022-04-13 11:20:00,36.69,37.0,36.68,36.88,313392.0,36.69,37.0,36.68,36.88,313392.0
2022-04-13 11:25:00,36.88,36.99,36.75,36.85,154036.0,36.88,36.99,36.75,36.85,154036.0
2022-04-13 11:30:00,36.86,37.0,36.85,36.95,97804.0,36.86,37.0,36.85,36.95,97804.0
2022-04-13 11:35:00,36.88,36.95,36.81,36.89,32136.0,36.88,36.95,36.81,36.89,32136.0
2022-04-13 11:40:00,36.89,37.0,36.89,36.98,101300.0,36.89,37.0,36.89,36.98,101300.0
2022-04-13 11:45:00,36.95,37.0,36.84,36.92,88756.0,36.95,37.0,36.84,36.92,88756.0
2022-04-13 11:50:00,36.88,36.99,36.85,36.88,24232.0,36.88,36.99,36.85,36.88,24232.0
2022-04-13 11:55:00,36.88,37.14,36.88,37.14,69524.0,36.88,37.14,36.88,37.14,69524.0
2022-04-13 12:00:00,37.19,37.33,37.06,37.33,103736.0,37.19,37.33,37.06,37.33,103736.0
2022-04-13 12:05:00,37.36,37.49,37.24,37.43,110784.0,37.36,37.49,37.24,37.43,110784.0
2022-04-13 12:10:00,37.4,37.47,37.16,37.35,74552.0,37.4,37.47,37.16,37.35,74552.0
2022-04-13 12:15:00,37.43,37.43,37.26,37.37,17076.0,37.43,37.43,37.26,37.37,17076.0
2022-04-13 12:20:00,37.25,37.48,37.25,37.45,42672.0,37.25,37.48,37.25,37.45,42672.0
2022-04-13 12:25:00,37.49,37.55,37.32,37.38,102068.0,37.49,37.55,37.32,37.38,102068.0
2022-04-13 12:30:00,37.39,37.41,37.25,37.41,127760.0,37.39,37.41,37.25,37.41,127760.0
2022-04-13 12:35:00,37.41,37.45,37.34,37.34,21440.0,37.41,37.45,37.34,37.34,21440.0
2022-04-13 12:40:00,37.4,37.51,37.37,37.49,24044.0,37.4,37.51,37.37,37.49,24044.0
2022-04-13 12:45:00,37.44,37.56,37.44,37.49,72816.0,37.44,37.56,37.44,37.49,72816.0
2022-04-13 12:50:00,37.49,37.57,37.45,37.51,59644.0,37.49,37.57,37.45,37.51,59644.0
2022-04-13 12:55:00,37.56,37.63,37.38,37.49,62332.0,37.56,37.63,37.38,37.49,62332.0
2022-04-13 13:00:00,37.51,37.52,37.42,37.46,30024.0,37.51,37.52,37.42,37.46,30024.0
2022-04-13 13:05:00,37.42,37.51,37.33,37.47,50780.0,37.42,37.51,37.33,37.47,50780.0
2022-04-13 13:10:00,37.44,37.62,37.41,37.5,40656.0,37.44,37.62,37.41,37.5,40656.0
2022-04-13 13:15:00,37.53,37.57,37.44,37.5,18940.0,37.53,37.57,37.44,37.5,18940.0
2022-04-13 13:20:00,37.49,37.49,37.27,37.27,32728.0,37.49,37.49,37.27,37.27,32728.0
2022-04-13 13:25:00,37.28,37.32,37.1,37.23,74468.0,37.28,37.32,37.1,37.23,74468.0
2022-04-13 13:30:00,37.23,37.25,37.15,37.15,18720.0,37.23,37.25,37.15,37.15,18720.0
2022-04-13 13:35:00,37.16,37.16,37.0,37.07,61672.0,37.16,37.16,37.0,37.07,61672.0
2022-04-13 13:40:00,37.12,37.24,36.89,37.0,149920.0,37.12,37.24,36.89,37.0,149920.0
2022-04-13 13:45:00,37.03,37.05,36.92,37.0,38948.0,37.03,37.05,36.92,37.0,38948.0
2022-04-13 13:50:00,37.0,37.05,36.9,37.03,22816.0,37.0,37.05,36.9,37.03,22816.0
2022-04-13 13:55:00,37.03,37.12,36.96,37.12,53064.0,37.03,37.12,36.96,37.12,53064.0
2022-04-13 14:00:00,37.1,37.16,36.9,37.09,55332.0,37.1,37.16,36.9,37.09,55332.0
2022-04-13 14:05:00,37.11,37.2,37.06,37.15,28296.0,37.11,37.2,37.06,37.15,28296.0
2022-04-13 14:10:00,37.18,37.2,37.03,37.11,23532.0,37.18,37.2,37.03,37.11,23532.0
2022-04-13 14:15:00,37.17,37.25,37.13,37.23,13020.0,37.17,37.25,37.13,37.23,13020.0
2022-04-13 14:20:00,37.24,37.31,37.13,37.16,48012.0,37.24,37.31,37.13,37.16,48012.0
2022-04-13 14:25:00,37.23,37.23,37.05,37.07,68552.0,37.23,37.23,37.05,37.07,68552.0
2022-04-13 14:30:00,37.1,37.27,37.08,37.27,55184.0,37.1,37.27,37.08,37.27,55184.0
2022-04-13 14:35:00,37.24,37.31,37.19,37.22,49984.0,37.24,37.31,37.19,37.22,49984.0
2022-04-13 14:40:00,37.25,37.37,37.25,37.31,36924.0,37.25,37.37,37.25,37.31,36924.0
2022-04-13 14:45:00,37.32,37.32,37.22,37.26,25368.0,37.32,37.32,37.22,37.26,25368.0
2022-04-13 14:50:00,37.32,37.39,37.28,37.35,30824.0,37.32,37.39,37.28,37.35,30824.0
2022-04-13 14:55:00,37.37,37.41,37.24,37.38,44212.0,37.37,37.41,37.24,37.38,44212.0
2022-04-13 15:00:00,37.41,37.42,37.26,37.35,22004.0,37.41,37.42,37.26,37.35,22004.0
2022-04-13 15:05:00,37.41,37.53,37.39,37.5,79408.0,37.41,37.53,37.39,37.5,79408.0
2022-04-13 15:10:00,37.5,37.65,37.44,37.62,62672.0,37.5,37.65,37.44,37.62,62672.0
2022-04-13 15:15:00,37.63,37.92,37.62,37.92,162436.0,37.63,37.92,37.62,37.92,162436.0
2022-04-13 15:20:00,37.89,37.93,37.68,37.74,96496.0,37.89,37.93,37.68,37.74,96496.0
2022-04-13 15:25:00,37.8,37.94,37.7,37.85,75992.0,37.8,37.94,37.7,37.85,75992.0
2022-04-13 15:30:00,37.85,38.02,37.72,37.94,102848.0,37.85,38.02,37.72,37.94,102848.0
2022-04-13 15:35:00,37.96,38.02,37.84,37.96,96104.0,37.96,38.02,37.84,37.96,96104.0
2022-04-13 15:40:00,37.94,38.0,37.81,37.93,80684.0,37.94,38.0,37.81,37.93,80684.0
2022-04-13 15:45:00,37.97,38.03,37.84,37.86,84900.0,37.97,38.03,37.84,37.86,84900.0
2022-04-13 15:50:00,37.87,37.93,37.59,37.82,185192.0,37.87,37.93,37.59,37.82,185192.0
2022-04-13 15:55:00,37.81,37.82,37.63,37.66,222572.0,37.81,37.82,37.63,37.66,222572.0
2022-04-14 09:30:00,37.32,37.6,37.04,37.47,212388.0,37.32,37.6,37.04,37.47,212388.0
2022-04-14 09:35:00,37.52,37.52,36.81,36.97,145152.0,37.52,37.52,36.81,36.97,145152.0
2022-04-14 09:40:00,36.95,37.24,36.81,37.14,66216.0,36.95,37.24,36.81,37.14,66216.0
2022-04-14 09:45:00,37.19,37.49,36.98,37.23,62540.0,37.19,37.49,36.98,37.23,62540.0
2022-04-14 09:50:00,37.14,37.24,37.05,37.06,54940.0,37.14,37.24,37.05,37.06,54940.0
2022-04-14 09:55:00,37.1,37.23,37.0,37.23,71008.0,37.1,37.23,37.0,37.23,71008.0
2022-04-14 10:00:00,37.16,37.54,37.1,37.38,201588.0,37.16,37.54,37.1,37.38,201588.0
2022-04-14 10:05:00,37.3,37.34,37.06,37.22,64448.0,37.3,37.34,37.06,37.22,64448.0
2022-04-14 10:10:00,37.18,37.72,37.06,37.62,105588.0,37.18,37.72,37.06,37.62,105588.0
2022-04-14 10:15:00,37.6,37.72,37.48,37.55,93340.0,37.6,37.72,37.48,37.55,93340.0
2022-04-14 10:20:00,37.54,38.07,37.51,37.93,142768.0,37.54,38.07,37.51,37.93,142768.0
2022-04-14 10:25:00,37.94,38.12,37.79,38.12,116240.0,37.94,38.12,37.79,38.12,116240.0
2022-04-14 10:30:00,38.05,38.67,37.94,38.42,287528.0,38.05,38.67,37.94,38.42,287528.0
2022-04-14 10:35:00,38.43,38.5,37.76,37.88,134412.0,38.43,38.5,37.76,37.88,134412.0
2022-04-14 10:40:00,37.9,37.92,37.74,37.79,59436.0,37.9,37.92,37.74,37.79,59436.0
2022-04-14 10:45:00,37.8,38.16,37.79,37.81,96396.0,37.8,38.16,37.79,37.81,96396.0
2022-04-14 10:50:00,37.88,38.04,37.81,38.03,23668.0,37.88,38.04,37.81,38.03,23668.0
2022-04-14 10:55:00,38.04,38.34,37.93,38.26,50560.0,38.04,38.34,37.93,38.26,50560.0
2022-04-14 11:00:00,38.2,38.65,38.19,38.48,136864.0,38.2,38.65,38.19,38.48,136864.0
2022-04-14 11:05:00,38.5,39.0,38.29,38.75,252252.0,38.5,39.0,38.29,38.75,252252.0
2022-04-14 11:10:00,38.66,38.74,38.38,38.46,106560.0,38.66,38.74,38.38,38.46,106560.0
2022-04-14 11:15:00,38.48,38.66,38.44,38.57,92520.0,38.48,38.66,38.44,38.57,92520.0
2022-04-14 11:20:00,38.57,38.93,38.52,38.88,128500.0,38.57,38.93,38.52,38.88,128500.0
2022-04-14 11:25:00,38.89,39.03,38.8,39.0,205692.0,38.89,39.03,38.8,39.0,205692.0
2022-04-14 11:30:00,39.0,39.04,38.82,38.87,101636.0,39.0,39.04,38.82,38.87,101636.0
2022-04-14 11:35:00,38.87,39.13,38.69,38.73,112128.0,38.87,39.13,38.69,38.73,112128.0
2022-04-14 11:40:00,38.7,38.89,38.69,38.75,89748.0,38.7,38.89,38.69,38.75,89748.0
2022-04-14 11:45:00,38.75,38.75,38.45,38.61,65924.0,38.75,38.75,38.45,38.61,65924.0
2022-04-14 11:50:00,38.68,38.69,38.4,38.47,101008.0,38.68,38.69,38.4,38.47,101008.0
2022-04-14 11:55:00,38.46,38.58,38.42,38.48,45316.0,38.46,38.58,38.42,38.48,45316.0
2022-04-14 12:00:00,38.4,38.59,38.33,38.39,66088.0,38.4,38.59,38.33,38.39,66088.0
2022-04-14 12:05:00,38.43,38.67,38.35,38.56,51656.0,38.43,38.67,38.35,38.56,51656.0
2022-04-14 12:10:00,38.58,38.63,38.43,38.43,43760.0,38.58,38.63,38.43,38.43,43760.0
2022-04-14 12:15:00,38.46,38.52,38.25,38.42,60208.0,38.46,38.52,38.25,38.42,60208.0
2022-04-14 12:20:00,38.38,38.42,38.33,38.42,22848.0,38.38,38.42,38.33,38.42,22848.0
2022-04-14 12:25:00,38.44,38.47,38.32,38.4,28364.0,38.44,38.47,38.32,38.4,28364.0
2022-04-14 12:30:00,38.44,38.72,38.38,38.63,103296.0,38.44,38.72,38.38,38.63,103296.0
2022-04-14 12:35:00,38.59,38.64,38.44,38.52,77340.0,38.59,38.64,38.44,38.52,77340.0
2022-04-14 12:40:00,38.57,38.7,38.46,38.51,137620.0,38.57,38.7,38.46,38.51,137620.0
2022-04-14 12:45:00,38.54,38.58,38.4,38.43,32160.0,38.54,38.58,38.4,38.43,32160.0
2022-04-14 12:50:00,38.48,38.5,38.35,38.49,45900.0,38.48,38.5,38.35,38.49,45900.0
2022-04-14 12:55:00,38.44,38.58,38.43,38.45,33456.0,38.44,38.58,38.43,38.45,33456.0
2022-04-14 13:00:00,38.47,38.49,38.36,38.41,28736.0,38.47,38.49,38.36,38.41,28736.0
2022-04-14 13:05:00,38.36,38.41,38.34,38.34,38372.0,38.36,38.41,38.34,38.34,38372.0
2022-04-14 13:10:00,38.37,38.38,38.16,38.3,43000.0,38.37,38.38,38.16,38.3,43000.0
2022-04-14 13:15:00,38.3,38.3,38.08,38.09,61740.0,38.3,38.3,38.08,38.09,61740.0
2022-04-14 13:20:00,38.13,38.25,38.08,38.08,48620.0,38.13,38.25,38.08,38.08,48620.0
2022-04-14 13:25:00,38.08,38.1,37.7,37.8,136544.0,38.08,38.1,37.7,37.8,136544.0
2022-04-14 13:30:00,37.82,37.94,37.65,37.74,67360.0,37.82,37.94,37.65,37.74,67360.0
2022-04-14 13:35:00,37.78,38.03,37.74,37.9,27716.0,37.78,38.03,37.74,37.9,27716.0
2022-04-14 13:40:00,37.92,38.09,37.89,37.91,25616.0,37.92,38.09,37.89,37.91,25616.0
2022-04-14 13:45:00,37.9,38.06,37.88,37.97,32320.0,37.9,38.06,37.88,37.97,32320.0
2022-04-14 13:50:00,38.03,38.13,37.99,38.07,32784.0,38.03,38.13,37.99,38.07,32784.0
2022-04-14 13:55:00,38.09,38.11,37.95,38.09,36968.0,38.09,38.11,37.95,38.09,36968.0
2022-04-14 14:00:00,38.09,38.19,38.04,38.18,34984.0,38.09,38.19,38.04,38.18,34984.0
2022-04-14 14:05:00,38.18,38.24,38.06,38.23,52904.0,38.18,38.24,38.06,38.23,52904.0
2022-04-14 14:10:00,38.23,38.41,38.22,38.38,87140.0,38.23,38.41,38.22,38.38,87140.0
2022-04-14 14:15:00,38.38,38.5,38.18,38.39,117148.0,38.38,38.5,38.18,38.39,117148.0
2022-04-14 14:20:00,38.35,38.45,38.2,38.29,53520.0,38.35,38.45,38.2,38.29,53520.0
2022-04-14 14:25:00,38.32,38.46,38.31,38.38,27576.0,38.32,38.46,38.31,38.38,27576.0
2022-04-14 14:30:00,38.42,38.45,38.33,38.35,36752.0,38.42,38.45,38.33,38.35,36752.0
2022-04-14 14:35:00,38.37,38.47,38.35,38.42,28756.0,38.37,38.47,38.35,38.42,28756.0
2022-04-14 14:40:00,38.49,38.49,38.26,38.29,58924.0,38.49,38.49,38.26,38.29,58924.0
2022-04-14 14:45:00,38.29,38.4,38.26,38.31,14932.0,38.29,38.4,38.26,38.31,14932.0
2022-04-14 14:50:00,38.28,38.39,38.26,38.3,29804.0,38.28,38.39,38.26,38.3,29804.0
2022-04-14 14:55:00,38.27,38.3,38.13,38.13,52068.0,38.27,38.3,38.13,38.13,52068.0
2022-04-14 15:00:00,38.13,38.18,38.05,38.06,43616.0,38.13,38.18,38.05,38.06,43616.0
2022-04-14 15:05:00,38.13,38.16,37.8,37.88,39752.0,38.13,38.16,37.8,37.88,39752.0
2022-04-14 15:10:00,37.83,38.05,37.8,38.05,33420.0,37.83,38.05,37.8,38.05,33420.0
2022-04-14 15:15:00,38.07,38.14,37.89,37.89,46312.0,38.07,38.14,37.89,37.89,46312.0
2022-04-14 15:20:00,37.93,38.07,37.86,37.99,34932.0,37.93,38.07,37.86,37.99,34932.0
2022-04-14 15:25:00,38.01,38.1,37.98,37.99,22592.0,38.01,38.1,37.98,37.99,22592.0
2022-04-14 15:30:00,38.04,38.12,37.99,37.99,26452.0,38.04,38.12,37.99,37.99,26452.0
2022-04-14 15:35:00,38.05,38.07,37.8,37.97,67052.0,38.05,38.07,37.8,37.97,67052.0
2022-04-14 15:40:00,37.97,38.31,37.93,38.3,140380.0,37.97,38.31,37.93,38.3,140380.0
2022-04-14 15:45:00,38.28,38.29,38.01,38.07,116864.0,38.28,38.29,38.01,38.07,116864.0
2022-04-14 15:50:00,38.06,38.06,37.89,37.89,151856.0,38.06,38.06,37.89,37.89,151856.0
2022-04-14 15:55:00,37.94,37.95,37.74,37.89,284172.0,37.94,37.95,37.74,37.89,284172.0
2022-04-18 09:30:00,37.5,37.81,37.13,37.16,155384.0,37.5,37.81,37.13,37.16,155384.0
2022-04-18 09:35:00,37.1,37.1,36.17,36.3,304428.0,37.1,37.1,36.17,36.3,304428.0
2022-04-18 09:40:00,36.19,36.63,36.13,36.35,212960.0,36.19,36.63,36.13,36.35,212960.0
2022-04-18 09:45:00,36.27,36.41,36.0,36.24,104068.0,36.27,36.41,36.0,36.24,104068.0
2022-04-18 09:50:00,36.16,36.47,36.0,36.45,81300.0,36.16,36.47,36.0,36.45,81300.0
2022-04-18 09:55:00,36.38,36.62,36.25,36.38,90672.0,36.38,36.62,36.25,36.38,90672.0
2022-04-18 10:00:00,36.43,36.53,36.19,36.46,72292.0,36.43,36.53,36.19,36.46,72292.0
2022-04-18 10:05:00,36.48,36.54,36.22,36.32,87100.0,36.48,36.54,36.22,36.32,87100.0
2022-04-18 10:10:00,36.25,36.44,36.14,36.2,45824.0,36.25,36.44,36.14,36.2,45824.0
2022-04-18 10:15:00,36.25,36.38,36.03,36.08,65740.0,36.25,36.38,36.03,36.08,65740.0
2022-04-18 10:20:00,36.12,36.4,36.05,36.37,59500.0,36.12,36.4,36.05,36.37,59500.0
2022-04-18 10:25:00,36.37,36.42,36.13,36.25,38628.0,36.37,36.42,36.13,36.25,38628.0
2022-04-18 10:30:00,36.34,36.34,36.03,36.14,34548.0,36.34,36.34,36.03,36.14,34548.0
2022-04-18 10:35:00,36.1,36.1,35.63,35.82,187452.0,36.1,36.1,35.63,35.82,187452.0
2022-04-18 10:40:00,35.82,35.95,35.53,35.61,179660.0,35.82,35.95,35.53,35.61,179660.0
2022-04-18 10:45:00,35.68,35.81,35.58,35.6,156184.0,35.68,35.81,35.58,35.6,156184.0
2022-04-18 10:50:00,35.58,35.64,35.38,35.6,104068.0,35.58,35.64,35.38,35.6,104068.0
2022-04-18 10:55:00,35.63,35.73,35.55,35.58,52080.0,35.63,35.73,35.55,35.58,52080.0
2022-04-18 11:00:00,35.52,35.71,35.4,35.67,44488.0,35.52,35.71,35.4,35.67,44488.0
2022-04-18 11:05:00,35.71,35.78,35.3,35.36,210392.0,35.71,35.78,35.3,35.36,210392.0
2022-04-18 11:10:00,35.36,35.71,35.35,35.62,56536.0,35.36,35.71,35.35,35.62,56536.0
2022-04-18 11:15:00,35.63,35.68,35.46,35.52,119828.0,35.63,35.68,35.46,35.52,119828.0
2022-04-18 11:20:00,35.49,35.49,35.33,35.38,37172.0,35.49,35.49,35.33,35.38,37172.0
2022-04-18 11:25:00,35.35,35.38,35.19,35.28,93316.0,35.35,35.38,35.19,35.28,93316.0
2022-04-18 11:30:00,35.27,35.3,35.03,35.13,58360.0,35.27,35.3,35.03,35.13,58360.0
2022-04-18 11:35:00,35.13,35.15,34.95,35.04,87736.0,35.13,35.15,34.95,35.04,87736.0
2022-04-18 11:40:00,35.07,35.17,35.06,35.12,35688.0,35.07,35.17,35.06,35.12,35688.0
2022-04-18 11:45:00,35.08,35.19,34.97,35.0,68492.0,35.08,35.19,34.97,35.0,68492.0
2022-04-18 11:50:00,35.01,35.2,34.99,35.13,38704.0,35.01,35.2,34.99,35.13,38704.0
2022-04-18 11:55:00,35.13,35.3,35.1,35.2,48060.0,35.13,35.3,35.1,35.2,48060.0
2022-04-18 12:00:00,35.17,35.17,34.87,35.08,62096.0,35.17,35.17,34.87,35.08,62096.0
2022-04-18 12:05:00,35.07,35.11,34.97,34.99,27896.0,35.07,35.11,34.97,34.99,27896.0
2022-04-18 12:10:00,35.0,35.0,34.64,34.67,120676.0,35.0,35.0,34.64,34.67,120676.0
2022-04-18 12:15:00,34.67,34.67,34.56,34.67,51132.0,34.67,34.67,34.56,34.67,51132.0
2022-04-18 12:20:00,34.68,34.7,34.53,34.6,32296.0,34.68,34.7,34.53,34.6,32296.0
2022-04-18 12:25:00,34.58,34.61,34.43,34.56,56924.0,34.58,34.61,34.43,34.56,56924.0
2022-04-18 12:30:00,34.6,34.6,34.45,34.52,48240.0,34.6,34.6,34.45,34.52,48240.0
2022-04-18 12:35:00,34.57,34.58,34.31,34.38,41796.0,34.57,34.58,34.31,34.38,41796.0
2022-04-18 12:40:00,34.38,34.54,34.31,34.54,36948.0,34.38,34.54,34.31,34.54,36948.0
2022-04-18 12:45:00,34.52,34.56,34.48,34.51,44884.0,34.52,34.56,34.48,34.51,44884.0
2022-04-18 12:50:00,34.49,34.63,34.48,34.57,52128.0,34.49,34.63,34.48,34.57,52128.0
2022-04-18 12:55:00,34.6,34.69,34.56,34.69,58492.0,34.6,34.69,34.56,34.69,58492.0
2022-04-18 13:00:00,34.69,34.74,34.48,34.55,51184.0,34.69,34.74,34.48,34.55,51184.0
2022-04-18 13:05:00,34.57,34.68,34.45,34.68,33816.0,34.57,34.68,34.45,34.68,33816.0
2022-04-18 13:10:00,34.67,34.75,34.54,34.6,34024.0,34.67,34.75,34.54,34.6,34024.0
2022-04-18 13:15:00,34.62,34.62,34.4,34.42,36012.0,34.62,34.62,34.4,34.42,36012.0
2022-04-18 13:20:00,34.41,34.5,34.35,34.43,38848.0,34.41,34.5,34.35,34.43,38848.0
2022-04-18 13:25:00,34.47,34.52,34.44,34.49,18860.0,34.47,34.52,34.44,34.49,18860.0
2022-04-18 13:30:00,34.46,35.11,34.46,34.96,109872.0,34.46,35.11,34.46,34.96,109872.0
2022-04-18 13:35:00,34.92,36.0,34.88,35.73,587252.0,34.92,36.0,34.88,35.73,587252.0
2022-04-18 13:40:00,35.79,35.79,35.5,35.73,111432.0,35.79,35.79,35.5,35.73,111432.0
2022-04-18 13:45:00,35.7,35.74,35.05,35.38,498608.0,35.7,35.74,35.05,35.38,498608.0
2022-04-18 13:50:00,35.41,35.5,35.29,35.48,68504.0,35.41,35.5,35.29,35.48,68504.0
2022-04-18 13:55:00,35.52,35.6,35.5,35.51,43992.0,35.52,35.6,35.5,35.51,43992.0
2022-04-18 14:00:00,35.55,35.76,35.5,35.61,106548.0,35.55,35.76,35.5,35.61,106548.0
2022-04-18 14:05:00,35.63,35.63,35.38,35.46,41820.0,35.63,35.63,35.38,35.46,41820.0
2022-04-18 14:10:00,35.44,35.44,35.3,35.41,34656.0,35.44,35.44,35.3,35.41,34656.0
2022-04-18 14:15:00,35.49,35.53,35.34,35.52,38472.0,35.49,35.53,35.34,35.52,38472.0
2022-04-18 14:20:00,35.5,35.82,35.5,35.71,68020.0,35.5,35.82,35.5,35.71,68020.0
2022-04-18 14:25:00,35.75,35.76,35.39,35.44,41004.0,35.75,35.76,35.39,35.44,41004.0
2022-04-18 14:30:00,35.46,35.56,35.32,35.4,43380.0,35.46,35.56,35.32,35.4,43380.0
2022-04-18 14:35:00,35.43,35.43,35.22,35.27,54464.0,35.43,35.43,35.22,35.27,54464.0
2022-04-18 14:40:00,35.24,35.24,35.05,35.07,47572.0,35.24,35.24,35.05,35.07,47572.0
2022-04-18 14:45:00,35.06,35.3,35.06,35.21,49296.0,35.06,35.3,35.06,35.21,49296.0
2022-04-18 14:50:00,35.15,35.23,35.09,35.09,27356.0,35.15,35.23,35.09,35.09,27356.0
2022-04-18 14:55:00,35.05,35.17,34.98,35.13,59324.0,35.05,35.17,34.98,35.13,59324.0
2022-04-18 15:00:00,35.13,35.22,35.08,35.17,55408.0,35.13,35.22,35.08,35.17,55408.0
2022-04-18 15:05:00,35.18,35.28,35.09,35.11,40320.0,35.18,35.28,35.09,35.11,40320.0
2022-04-18 15:10:00,35.17,35.24,35.02,35.12,24168.0,35.17,35.24,35.02,35.12,24168.0
2022-04-18 15:15:00,35.08,35.17,35.03,35.04,26076.0,35.08,35.17,35.03,35.04,26076.0
2022-04-18 15:20:00,35.1,35.17,35.0,35.17,22948.0,35.1,35.17,35.0,35.17,22948.0
2022-04-18 15:25:00,35.11,35.18,35.07,35.1,29428.0,35.11,35.18,35.07,35.1,29428.0
2022-04-18 15:30:00,35.07,35.07,34.95,34.97,63492.0,35.07,35.07,34.95,34.97,63492.0
2022-04-18 15:35:00,34.99,35.24,34.97,35.2,106272.0,34.99,35.24,34.97,35.2,106272.0
2022-04-18 15:40:00,35.22,35.22,35.03,35.09,60268.0,35.22,35.22,35.03,35.09,60268.0
2022-04-18 15:45:00,35.1,35.12,35.02,35.05,90228.0,35.1,35.12,35.02,35.05,90228.0
2022-04-18 15:50:00,35.04,35.11,34.98,35.05,132116.0,35.04,35.11,34.98,35.05,132116.0
2022-04-18 15:55:00,35.03,35.37,35.03,35.35,222848.0,35.03,35.37,35.03,35.35,222848.0
2022-04-19 09:30:00,35.71,35.83,35.24,35.59,264820.0,35.71,35.83,35.24,35.59,264820.0
2022-04-19 09:35:00,35.38,35.48,34.96,35.05,90168.0,35.38,35.48,34.96,35.05,90168.0
2022-04-19 09:40:00,35.0,35.62,35.0,35.46,85000.0,35.0,35.62,35.0,35.46,85000.0
2022-04-19 09:45:00,35.4,35.58,35.26,35.54,42088.0,35.4,35.58,35.26,35.54,42088.0
2022-04-19 09:50:00,35.54,36.12,35.5,35.57,220652.0,35.54,36.12,35.5,35.57,220652.0
2022-04-19 09:55:00,35.6,35.93,35.52,35.93,114716.0,35.6,35.93,35.52,35.93,114716.0
2022-04-19 10:00:00,35.85,35.98,35.7,35.78,114216.0,35.85,35.98,35.7,35.78,114216.0
2022-04-19 10:05:00,35.74,35.86,35.53,35.65,65572.0,35.74,35.86,35.53,35.65,65572.0
2022-04-19 10:10:00,35.64,36.1,35.64,36.08,94040.0,35.64,36.1,35.64,36.08,94040.0
2022-04-19 10:15:00,36.06,36.37,35.94,36.37,142852.0,36.06,36.37,35.94,36.37,142852.0
2022-04-19 10:20:00,36.34,36.44,36.08,36.13,109448.0,36.34,36.44,36.08,36.13,109448.0
2022-04-19 10:25:00,36.08,36.3,36.08,36.21,52404.0,36.08,36.3,36.08,36.21,52404.0
2022-04-19 10:30:00,36.25,36.63,36.2,36.58,92376.0,36.25,36.63,36.2,36.58,92376.0
2022-04-19 10:35:00,36.64,36.68,36.44,36.68,100080.0,36.64,36.68,36.44,36.68,100080.0
2022-04-19 10:40:00,36.69,36.92,36.64,36.7,141144.0,36.69,36.92,36.64,36.7,141144.0
2022-04-19 10:45:00,36.69,36.96,36.63,36.65,72240.0,36.69,36.96,36.63,36.65,72240.0
2022-04-19 10:50:00,36.65,37.02,36.57,36.89,145308.0,36.65,37.02,36.57,36.89,145308.0
2022-04-19 10:55:00,36.89,37.15,36.81,37.01,168556.0,36.89,37.15,36.81,37.01,168556.0
2022-04-19 11:00:00,37.02,37.15,36.91,37.09,100500.0,37.02,37.15,36.91,37.09,100500.0
2022-04-19 11:05:00,37.07,37.15,37.04,37.09,94540.0,37.07,37.15,37.04,37.09,94540.0
2022-04-19 11:10:00,37.11,37.16,36.84,37.01,150236.0,37.11,37.16,36.84,37.01,150236.0
2022-04-19 11:15:00,37.08,37.14,36.92,37.05,91708.0,37.08,37.14,36.92,37.05,91708.0
2022-04-19 11:20:00,37.04,37.13,36.94,37.01,89108.0,37.04,37.13,36.94,37.01,89108.0
2022-04-19 11:25:00,37.05,37.05,36.75,36.81,103540.0,37.05,37.05,36.75,36.81,103540.0
2022-04-19 11:30:00,36.81,36.87,36.67,36.68,92116.0,36.81,36.87,36.67,36.68,92116.0
2022-04-19 11:35:00,36.67,36.96,36.58,36.91,127464.0,36.67,36.96,36.58,36.91,127464.0
2022-04-19 11:40:00,36.92,36.97,36.7,36.95,38116.0,36.92,36.97,36.7,36.95,38116.0
2022-04-19 11:45:00,36.99,36.99,36.72,36.74,32080.0,36.99,36.99,36.72,36.74,32080.0
2022-04-19 11:50:00,36.74,36.74,36.56,36.72,78436.0,36.74,36.74,36.56,36.72,78436.0
2022-04-19 11:55:00,36.71,36.71,36.51,36.51,62648.0,36.71,36.71,36.51,36.51,62648.0
2022-04-19 12:00:00,36.56,36.69,36.51,36.66,30444.0,36.56,36.69,36.51,36.66,30444.0
2022-04-19 12:05:00,36.63,36.88,36.63,36.72,96048.0,36.63,36.88,36.63,36.72,96048.0
2022-04-19 12:10:00,36.73,36.83,36.69,36.79,41760.0,36.73,36.83,36.69,36.79,41760.0
2022-04-19 12:15:00,36.8,37.07,36.77,37.02,106868.0,36.8,37.07,36.77,37.02,106868.0
2022-04-19 12:20:00,37.03,37.03,36.9,37.02,27560.0,37.03,37.03,36.9,37.02,27560.0
2022-04-19 12:25:00,37.04,37.04,36.92,36.94,21648.0,37.04,37.04,36.92,36.94,21648.0
2022-04-19 12:30:00,36.97,36.98,36.88,36.91,21520.0,36.97,36.98,36.88,36.91,21520.0
2022-04-19 12:35:00,36.94,36.94,36.83,36.83,32052.0,36.94,36.94,36.83,36.83,32052.0
2022-04-19 12:40:00,36.84,37.05,36.84,36.99,25764.0,36.84,37.05,36.84,36.99,25764.0
2022-04-19 12:45:00,37.02,37.14,36.96,36.96,64164.0,37.02,37.14,36.96,36.96,64164.0
2022-04-19 12:50:00,36.94,37.13,36.93,37.04,52676.0,36.94,37.13,36.93,37.04,52676.0
2022-04-19 12:55:00,37.01,37.04,36.83,36.83,40828.0,37.01,37.04,36.83,36.83,40828.0
2022-04-19 13:00:00,36.87,36.92,36.82,36.88,20128.0,36.87,36.92,36.82,36.88,20128.0
2022-04-19 13:05:00,36.88,36.95,36.75,36.94,44656.0,36.88,36.95,36.75,36.94,44656.0
2022-04-19 13:10:00,36.93,37.07,36.89,37.04,16156.0,36.93,37.07,36.89,37.04,16156.0
2022-04-19 13:15:00,37.03,37.1,36.99,37.05,42348.0,37.03,37.1,36.99,37.05,42348.0
2022-04-19 13:20:00,37.02,37.06,36.93,36.97,23844.0,37.02,37.06,36.93,36.97,23844.0
2022-04-19 13:25:00,36.96,37.02,36.88,36.91,62076.0,36.96,37.02,36.88,36.91,62076.0
2022-04-19 13:30:00,36.9,37.09,36.9,37.04,40804.0,36.9,37.09,36.9,37.04,40804.0
2022-04-19 13:35:00,37.01,37.32,37.01,37.25,110172.0,37.01,37.32,37.01,37.25,110172.0
2022-04-19 13:40:00,37.2,37.25,37.1,37.22,49848.0,37.2,37.25,37.1,37.22,49848.0
2022-04-19 13:45:00,37.15,37.2,37.06,37.2,31560.0,37.15,37.2,37.06,37.2,31560.0
2022-04-19 13:50:00,37.25,37.5,37.19,37.39,92016.0,37.25,37.5,37.19,37.39,92016.0
2022-04-19 13:55:00,37.44,37.65,37.34,37.59,182164.0,37.44,37.65,37.34,37.59,182164.0
2022-04-19 14:00:00,37.58,37.72,37.5,37.57,72760.0,37.58,37.72,37.5,37.57,72760.0
2022-04-19 14:05:00,37.58,37.58,37.36,37.39,74720.0,37.58,37.58,37.36,37.39,74720.0
2022-04-19 14:10:00,37.43,37.44,37.2,37.44,127776.0,37.43,37.44,37.2,37.44,127776.0
2022-04-19 14:15:00,37.45,37.52,37.38,37.47,45428.0,37.45,37.52,37.38,37.47,45428.0
2022-04-19 14:20:00,37.49,37.74,37.49,37.74,72144.0,37.49,37.74,37.49,37.74,72144.0
2022-04-19 14:25:00,37.66,37.66,37.44,37.54,53160.0,37.66,37.66,37.44,37.54,53160.0
2022-04-19 14:30:00,37.58,37.67,37.48,37.51,44624.0,37.58,37.67,37.48,37.51,44624.0
2022-04-19 14:35:00,37.55,37.75,37.54,37.71,84020.0,37.55,37.75,37.54,37.71,84020.0
2022-04-19 14:40:00,37.65,37.74,37.56,37.66,39724.0,37.65,37.74,37.56,37.66,39724.0
2022-04-19 14:45:00,37.71,37.77,37.67,37.71,46408.0,37.71,37.77,37.67,37.71,46408.0
2022-04-19 14:50:00,37.71,37.79,37.65,37.75,34772.0,37.71,37.79,37.65,37.75,34772.0
2022-04-19 14:55:00,37.77,37.77,37.68,37.75,40344.0,37.77,37.77,37.68,37.75,40344.0
2022-04-19 15:00:00,37.74,37.75,37.55,37.55,36500.0,37.74,37.75,37.55,37.55,36500.0
2022-04-19 15:05:00,37.59,37.63,37.45,37.54,55952.0,37.59,37.63,37.45,37.54,55952.0
2022-04-19 15:10:00,37.56,37.69,37.55,37.67,47512.0,37.56,37.69,37.55,37.67,47512.0
2022-04-19 15:15:00,37.67,37.79,37.62,37.71,61388.0,37.67,37.79,37.62,37.71,61388.0
2022-04-19 15:20:00,37.72,37.96,37.7,37.93,65104.0,37.72,37.96,37.7,37.93,65104.0
2022-04-19 15:25:00,37.93,38.02,37.86,37.92,114692.0,37.93,38.02,37.86,37.92,114692.0
2022-04-19 15:30:00,37.91,38.24,37.86,37.94,148556.0,37.91,38.24,37.86,37.94,148556.0
2022-04-19 15:35:00,37.91,38.02,37.79,37.85,100972.0,37.91,38.02,37.79,37.85,100972.0
2022-04-19 15:40:00,37.82,37.96,37.81,37.92,71888.0,37.82,37.96,37.81,37.92,71888.0
2022-04-19 15:45:00,37.86,37.99,37.82,37.92,59476.0,37.86,37.99,37.82,37.92,59476.0
2022-04-19 15:50:00,37.94,38.1,37.93,38.0,142328.0,37.94,38.1,37.93,38.0,142328.0
2022-04-19 15:55:00,37.97,38.16,37.9,38.11,260984.0,37.97,38.16,37.9,38.11,260984.0
2022-04-20 09:30:00,38.0,38.08,37.0,37.21,266528.0,38.0,38.08,37.0,37.21,266528.0
2022-04-20 09:35:00,37.25,37.46,37.0,37.26,79560.0,37.25,37.46,37.0,37.26,79560.0
2022-04-20 09:40:00,37.19,37.61,37.13,37.61,69152.0,37.19,37.61,37.13,37.61,69152.0
2022-04-20 09:45:00,37.63,37.66,37.19,37.38,45560.0,37.63,37.66,37.19,37.38,45560.0
2022-04-20 09:50:00,37.28,37.29,36.84,36.99,55572.0,37.28,37.29,36.84,36.99,55572.0
2022-04-20 09:55:00,36.9,36.98,36.78,36.84,61216.0,36.9,36.98,36.78,36.84,61216.0
2022-04-20 10:00:00,36.9,37.03,36.73,36.88,63952.0,36.9,37.03,36.73,36.88,63952.0
2022-04-20 10:05:00,36.83,37.14,36.66,37.14,48036.0,36.83,37.14,36.66,37.14,48036.0
2022-04-20 10:10:00,37.13,37.2,36.94,36.99,74676.0,37.13,37.2,36.94,36.99,74676.0
2022-04-20 10:15:00,37.03,37.4,37.0,37.12,49756.0,37.03,37.4,37.0,37.12,49756.0
2022-04-20 10:20:00,37.12,37.22,36.91,36.91,19084.0,37.12,37.22,36.91,36.91,19084.0
2022-04-20 10:25:00,36.9,37.21,36.89,37.21,35440.0,36.9,37.21,36.89,37.21,35440.0
2022-04-20 10:30:00,37.21,37.36,37.0,37.31,26052.0,37.21,37.36,37.0,37.31,26052.0
2022-04-20 10:35:00,37.31,37.37,37.08,37.08,31084.0,37.31,37.37,37.08,37.08,31084.0
2022-04-20 10:40:00,37.12,37.24,37.1,37.17,31492.0,37.12,37.24,37.1,37.17,31492.0
2022-04-20 10:45:00,37.17,37.29,36.97,37.16,41040.0,37.17,37.29,36.97,37.16,41040.0
2022-04-20 10:50:00,37.15,37.34,37.1,37.14,27948.0,37.15,37.34,37.1,37.14,27948.0
2022-04-20 10:55:00,37.09,37.18,36.96,37.13,15100.0,37.09,37.18,36.96,37.13,15100.0
2022-04-20 11:00:00,37.12,37.14,37.0,37.09,13804.0,37.12,37.14,37.0,37.09,13804.0
2022-04-20 11:05:00,37.06,37.23,37.05,37.12,9012.0,37.06,37.23,37.05,37.12,9012.0
2022-04-20 11:10:00,37.08,37.14,36.79,36.83,23600.0,37.08,37.14,36.79,36.83,23600.0
2022-04-20 11:15:00,36.9,36.9,36.81,36.82,24176.0,36.9,36.9,36.81,36.82,24176.0
2022-04-20 11:20:00,36.8,36.9,36.79,36.9,16764.0,36.8,36.9,36.79,36.9,16764.0
2022-04-20 11:25:00,36.89,36.9,36.73,36.77,22368.0,36.89,36.9,36.73,36.77,22368.0
2022-04-20 11:30:00,36.78,37.08,36.74,37.08,70048.0,36.78,37.08,36.74,37.08,70048.0
2022-04-20 11:35:00,37.08,37.31,37.08,37.15,34832.0,37.08,37.31,37.08,37.15,34832.0
2022-04-20 11:40:00,37.2,37.32,37.16,37.21,26496.0,37.2,37.32,37.16,37.21,26496.0
2022-04-20 11:45:00,37.21,37.26,37.0,37.06,13692.0,37.21,37.26,37.0,37.06,13692.0
2022-04-20 11:50:00,37.08,37.13,36.98,37.05,16236.0,37.08,37.13,36.98,37.05,16236.0
2022-04-20 11:55:00,37.04,37.08,36.97,36.99,45992.0,37.04,37.08,36.97,36.99,45992.0
2022-04-20 12:00:00,37.01,37.17,36.93,37.17,44256.0,37.01,37.17,36.93,37.17,44256.0
2022-04-20 12:05:00,37.15,37.25,37.08,37.19,43456.0,37.15,37.25,37.08,37.19,43456.0
2022-04-20 12:10:00,37.14,37.21,37.06,37.16,27484.0,37.14,37.21,37.06,37.16,27484.0
2022-04-20 12:15:00,37.19,37.34,37.19,37.34,18468.0,37.19,37.34,37.19,37.34,18468.0
2022-04-20 12:20:00,37.26,37.32,37.16,37.24,9492.0,37.26,37.32,37.16,37.24,9492.0
2022-04-20 12:25:00,37.24,37.44,37.18,37.38,39820.0,37.24,37.44,37.18,37.38,39820.0
2022-04-20 12:30:00,37.38,37.44,37.33,37.44,48272.0,37.38,37.44,37.33,37.44,48272.0
2022-04-20 12:35:00,37.46,37.48,37.3,37.37,35876.0,37.46,37.48,37.3,37.37,35876.0
2022-04-20 12:40:00,37.37,37.46,37.33,37.38,33856.0,37.37,37.46,37.33,37.38,33856.0
2022-04-20 12:45:00,37.44,37.68,37.38,37.63,26128.0,37.44,37.68,37.38,37.63,26128.0
2022-04-20 12:50:00,37.64,37.84,37.58,37.84,41716.0,37.64,37.84,37.58,37.84,41716.0
2022-04-20 12:55:00,37.78,37.87,37.73,37.8,41488.0,37.78,37.87,37.73,37.8,41488.0
2022-04-20 13:00:00,37.81,37.95,37.72,37.93,55744.0,37.81,37.95,37.72,37.93,55744.0
2022-04-20 13:05:00,37.93,37.93,37.72,37.83,24856.0,37.93,37.93,37.72,37.83,24856.0
2022-04-20 13:10:00,37.77,37.95,37.75,37.89,40052.0,37.77,37.95,37.75,37.89,40052.0
2022-04-20 13:15:00,37.86,37.95,37.59,37.75,17100.0,37.86,37.95,37.59,37.75,17100.0
2022-04-20 13:20:00,37.71,37.71,37.6,37.61,21652.0,37.71,37.71,37.6,37.61,21652.0
2022-04-20 13:25:00,37.61,37.65,37.58,37.64,17832.0,37.61,37.65,37.58,37.64,17832.0
2022-04-20 13:30:00,37.66,37.77,37.55,37.63,33612.0,37.66,37.77,37.55,37.63,33612.0
2022-04-20 13:35:00,37.66,37.74,37.65,37.65,15080.0,37.66,37.74,37.65,37.65,15080.0
2022-04-20 13:40:00,37.62,37.69,37.57,37.6,18368.0,37.62,37.69,37.57,37.6,18368.0
2022-04-20 13:45:00,37.61,37.65,37.53,37.53,13168.0,37.61,37.65,37.53,37.53,13168.0
2022-04-20 13:50:00,37.53,37.54,37.34,37.41,24732.0,37.53,37.54,37.34,37.41,24732.0
2022-04-20 13:55:00,37.34,37.36,37.26,37.27,33200.0,37.34,37.36,37.26,37.27,33200.0
2022-04-20 14:00:00,37.26,37.3,37.13,37.21,17608.0,37.26,37.3,37.13,37.21,17608.0
2022-04-20 14:05:00,37.24,37.24,37.04,37.06,19700.0,37.24,37.24,37.04,37.06,19700.0
2022-04-20 14:10:00,37.08,37.1,36.98,37.01,39236.0,37.08,37.1,36.98,37.01,39236.0
2022-04-20 14:15:00,37.03,37.09,36.94,37.0,28060.0,37.03,37.09,36.94,37.0,28060.0
2022-04-20 14:20:00,36.99,37.15,36.99,37.15,17304.0,36.99,37.15,36.99,37.15,17304.0
2022-04-20 14:25:00,37.15,37.15,37.07,37.12,14940.0,37.15,37.15,37.07,37.12,14940.0
2022-04-20 14:30:00,37.15,37.23,37.1,37.14,19856.0,37.15,37.23,37.1,37.14,19856.0
2022-04-20 14:35:00,37.01,37.07,37.0,37.04,8192.0,37.01,37.07,37.0,37.04,8192.0
2022-04-20 14:40:00,37.04,37.08,36.98,36.98,38224.0,37.04,37.08,36.98,36.98,38224.0
2022-04-20 14:45:00,36.99,37.07,36.94,36.99,27588.0,36.99,37.07,36.94,36.99,27588.0
2022-04-20 14:50:00,37.0,37.06,36.99,36.99,47716.0,37.0,37.06,36.99,36.99,47716.0
2022-04-20 14:55:00,36.99,37.2,36.99,37.2,43708.0,36.99,37.2,36.99,37.2,43708.0
2022-04-20 15:00:00,37.18,37.28,37.14,37.22,29268.0,37.18,37.28,37.14,37.22,29268.0
2022-04-20 15:05:00,37.2,37.21,37.12,37.19,25744.0,37.2,37.21,37.12,37.19,25744.0
2022-04-20 15:10:00,37.1,37.24,37.1,37.24,17160.0,37.1,37.24,37.1,37.24,17160.0
2022-04-20 15:15:00,37.29,37.29,37.21,37.24,4800.0,37.29,37.29,37.21,37.24,4800.0
2022-04-20 15:20:00,37.13,37.19,37.07,37.18,19640.0,37.13,37.19,37.07,37.18,19640.0
2022-04-20 15:25:00,37.17,37.31,37.16,37.18,15788.0,37.17,37.31,37.16,37.18,15788.0
2022-04-20 15:30:00,37.21,37.22,37.09,37.1,20520.0,37.21,37.22,37.09,37.1,20520.0
2022-04-20 15:35:00,37.09,37.29,37.08,37.24,26040.0,37.09,37.29,37.08,37.24,26040.0
2022-04-20 15:40:00,37.28,37.46,37.27,37.46,21816.0,37.28,37.46,37.27,37.46,21816.0
2022-04-20 15:45:00,37.46,37.56,37.34,37.34,77772.0,37.46,37.56,37.34,37.34,77772.0
2022-04-20 15:50:00,37.33,37.4,37.15,37.23,50168.0,37.33,37.4,37.15,37.23,50168.0
2022-04-20 15:55:00,37.23,37.31,37.16,37.19,126580.0,37.23,37.31,37.16,37.19,126580.0
2022-04-21 09:30:00,37.5,38.07,37.15,38.03,215600.0,37.5,38.07,37.15,38.03,215600.0
2022-04-21 09:35:00,38.02,38.28,37.68,37.82,220268.0,38.02,38.28,37.68,37.82,220268.0
2022-04-21 09:40:00,37.75,38.16,37.73,37.73,153372.0,37.75,38.16,37.73,37.73,153372.0
2022-04-21 09:45:00,37.8,37.8,37.52,37.74,48976.0,37.8,37.8,37.52,37.74,48976.0
2022-04-21 09:50:00,37.78,37.94,37.59,37.64,42244.0,37.78,37.94,37.59,37.64,42244.0
2022-04-21 09:55:00,37.69,37.74,37.29,37.33,38604.0,37.69,37.74,37.29,37.33,38604.0
2022-04-21 10:00:00,37.36,37.61,37.16,37.42,47364.0,37.36,37.61,37.16,37.42,47364.0
2022-04-21 10:05:00,37.41,37.43,37.15,37.34,36040.0,37.41,37.43,37.15,37.34,36040.0
2022-04-21 10:10:00,37.25,37.31,36.85,37.01,72872.0,37.25,37.31,36.85,37.01,72872.0
2022-04-21 10:15:00,37.01,37.01,36.85,36.88,28660.0,37.01,37.01,36.85,36.88,28660.0
2022-04-21 10:20:00,36.88,37.03,36.72,36.93,58348.0,36.88,37.03,36.72,36.93,58348.0
2022-04-21 10:25:00,36.96,37.14,36.88,37.03,24924.0,36.96,37.14,36.88,37.03,24924.0
2022-04-21 10:30:00,37.01,37.23,36.77,36.86,90472.0,37.01,37.23,36.77,36.86,90472.0
2022-04-21 10:35:00,36.88,36.91,36.56,36.61,34212.0,36.88,36.91,36.56,36.61,34212.0
2022-04-21 10:40:00,36.65,36.74,36.59,36.64,18336.0,36.65,36.74,36.59,36.64,18336.0
2022-04-21 10:45:00,36.66,36.83,36.55,36.69,43896.0,36.66,36.83,36.55,36.69,43896.0
2022-04-21 10:50:00,36.73,36.9,36.59,36.69,22940.0,36.73,36.9,36.59,36.69,22940.0
2022-04-21 10:55:00,36.63,36.75,36.59,36.75,15780.0,36.63,36.75,36.59,36.75,15780.0
2022-04-21 11:00:00,36.69,36.83,36.67,36.8,14268.0,36.69,36.83,36.67,36.8,14268.0
2022-04-21 11:05:00,36.84,36.95,36.74,36.94,27088.0,36.84,36.95,36.74,36.94,27088.0
2022-04-21 11:10:00,36.96,37.12,36.87,36.98,63264.0,36.96,37.12,36.87,36.98,63264.0
2022-04-21 11:15:00,36.9,36.93,36.76,36.83,16200.0,36.9,36.93,36.76,36.83,16200.0
2022-04-21 11:20:00,36.8,36.8,36.57,36.74,64872.0,36.8,36.8,36.57,36.74,64872.0
2022-04-21 11:25:00,36.7,36.81,36.59,36.63,31372.0,36.7,36.81,36.59,36.63,31372.0
2022-04-21 11:30:00,36.61,36.73,36.57,36.66,29172.0,36.61,36.73,36.57,36.66,29172.0
2022-04-21 11:35:00,36.67,36.68,36.43,36.49,57632.0,36.67,36.68,36.43,36.49,57632.0
2022-04-21 11:40:00,36.49,36.5,36.31,36.35,62396.0,36.49,36.5,36.31,36.35,62396.0
2022-04-21 11:45:00,36.31,36.32,36.07,36.15,88328.0,36.31,36.32,36.07,36.15,88328.0
2022-04-21 11:50:00,36.13,36.2,36.08,36.08,41124.0,36.13,36.2,36.08,36.08,41124.0
2022-04-21 11:55:00,36.09,36.09,35.86,35.9,97220.0,36.09,36.09,35.86,35.9,97220.0
2022-04-21 12:00:00,35.94,36.04,35.83,35.9,93280.0,35.94,36.04,35.83,35.9,93280.0
2022-04-21 12:05:00,35.84,36.07,35.65,35.65,156144.0,35.84,36.07,35.65,35.65,156144.0
2022-04-21 12:10:00,35.68,35.76,35.58,35.67,58256.0,35.68,35.76,35.58,35.67,58256.0
2022-04-21 12:15:00,35.63,35.68,35.47,35.58,56816.0,35.63,35.68,35.47,35.58,56816.0
2022-04-21 12:20:00,35.61,35.64,35.55,35.6,24180.0,35.61,35.64,35.55,35.6,24180.0
2022-04-21 12:25:00,35.58,35.74,35.58,35.63,45528.0,35.58,35.74,35.58,35.63,45528.0
2022-04-21 12:30:00,35.59,35.83,35.59,35.75,45224.0,35.59,35.83,35.59,35.75,45224.0
2022-04-21 12:35:00,35.77,35.96,35.69,35.69,55324.0,35.77,35.96,35.69,35.69,55324.0
2022-04-21 12:40:00,35.72,35.91,35.72,35.87,15636.0,35.72,35.91,35.72,35.87,15636.0
2022-04-21 12:45:00,35.92,36.03,35.87,35.91,59952.0,35.92,36.03,35.87,35.91,59952.0
2022-04-21 12:50:00,35.86,35.9,35.66,35.7,32996.0,35.86,35.9,35.66,35.7,32996.0
2022-04-21 12:55:00,35.74,35.82,35.66,35.75,23852.0,35.74,35.82,35.66,35.75,23852.0
2022-04-21 13:00:00,35.73,35.79,35.66,35.66,9472.0,35.73,35.79,35.66,35.66,9472.0
2022-04-21 13:05:00,35.74,35.77,35.68,35.76,36424.0,35.74,35.77,35.68,35.76,36424.0
2022-04-21 13:10:00,35.8,35.8,35.66,35.72,25672.0,35.8,35.8,35.66,35.72,25672.0
2022-04-21 13:15:00,35.71,35.73,35.58,35.62,26704.0,35.71,35.73,35.58,35.62,26704.0
2022-04-21 13:20:00,35.62,36.07,35.62,35.88,47388.0,35.62,36.07,35.62,35.88,47388.0
2022-04-21 13:25:00,35.88,36.04,35.76,35.99,60516.0,35.88,36.04,35.76,35.99,60516.0
2022-04-21 13:30:00,35.89,36.07,35.81,35.83,58428.0,35.89,36.07,35.81,35.83,58428.0
2022-04-21 13:35:00,35.83,35.89,35.69,35.78,32580.0,35.83,35.89,35.69,35.78,32580.0
2022-04-21 13:40:00,35.85,35.89,35.78,35.81,8624.0,35.85,35.89,35.78,35.81,8624.0
2022-04-21 13:45:00,35.72,35.88,35.72,35.72,19268.0,35.72,35.88,35.72,35.72,19268.0
2022-04-21 13:50:00,35.71,35.75,35.61,35.64,24480.0,35.71,35.75,35.61,35.64,24480.0
2022-04-21 13:55:00,35.66,35.68,35.6,35.63,18656.0,35.66,35.68,35.6,35.63,18656.0
2022-04-21 14:00:00,35.63,35.64,35.4,35.48,44468.0,35.63,35.64,35.4,35.48,44468.0
2022-04-21 14:05:00,35.48,35.54,35.42,35.47,35272.0,35.48,35.54,35.42,35.47,35272.0
2022-04-21 14:10:00,35.43,35.53,35.36,35.42,37508.0,35.43,35.53,35.36,35.42,37508.0
2022-04-21 14:15:00,35.42,35.56,35.41,35.56,38680.0,35.42,35.56,35.41,35.56,38680.0
2022-04-21 14:20:00,35.58,35.63,35.37,35.41,45244.0,35.58,35.63,35.37,35.41,45244.0
2022-04-21 14:25:00,35.37,35.5,35.37,35.44,22764.0,35.37,35.5,35.37,35.44,22764.0
2022-04-21 14:30:00,35.39,35.58,35.35,35.5,18836.0,35.39,35.58,35.35,35.5,18836.0
2022-04-21 14:35:00,35.45,35.67,35.34,35.36,36180.0,35.45,35.67,35.34,35.36,36180.0
2022-04-21 14:40:00,35.35,35.46,35.31,35.38,32904.0,35.35,35.46,35.31,35.38,32904.0
2022-04-21 14:45:00,35.31,35.43,35.28,35.32,16800.0,35.31,35.43,35.28,35.32,16800.0
2022-04-21 14:50:00,35.32,35.37,35.29,35.37,14320.0,35.32,35.37,35.29,35.37,14320.0
2022-04-21 14:55:00,35.28,35.35,35.25,35.31,54824.0,35.28,35.35,35.25,35.31,54824.0
2022-04-21 15:00:00,35.35,35.35,35.25,35.27,35504.0,35.35,35.35,35.25,35.27,35504.0
2022-04-21 15:05:00,35.27,35.43,35.2,35.23,70408.0,35.27,35.43,35.2,35.23,70408.0
2022-04-21 15:10:00,35.19,35.22,35.09,35.18,70692.0,35.19,35.22,35.09,35.18,70692.0
2022-04-21 15:15:00,35.09,35.18,34.98,35.16,146764.0,35.09,35.18,34.98,35.16,146764.0
2022-04-21 15:20:00,35.17,35.23,35.05,35.23,45216.0,35.17,35.23,35.05,35.23,45216.0
2022-04-21 15:25:00,35.25,35.27,35.13,35.26,37576.0,35.25,35.27,35.13,35.26,37576.0
2022-04-21 15:30:00,35.33,35.5,35.31,35.36,56836.0,35.33,35.5,35.31,35.36,56836.0
2022-04-21 15:35:00,35.37,35.37,35.27,35.36,35276.0,35.37,35.37,35.27,35.36,35276.0
2022-04-21 15:40:00,35.34,35.5,35.26,35.45,98720.0,35.34,35.5,35.26,35.45,98720.0
2022-04-21 15:45:00,35.46,35.5,35.29,35.39,76692.0,35.46,35.5,35.29,35.39,76692.0
2022-04-21 15:50:00,35.42,35.55,35.42,35.49,77528.0,35.42,35.55,35.42,35.49,77528.0
2022-04-21 15:55:00,35.44,35.48,35.34,35.42,134240.0,35.44,35.48,35.34,35.42,134240.0
2022-04-22 09:30:00,35.64,36.23,35.55,35.74,149576.0,35.64,36.23,35.55,35.74,149576.0
2022-04-22 09:35:00,35.85,36.17,35.47,35.5,128696.0,35.85,36.17,35.47,35.5,128696.0
2022-04-22 09:40:00,35.47,35.8,35.29,35.61,93932.0,35.47,35.8,35.29,35.61,93932.0
2022-04-22 09:45:00,35.66,35.83,35.5,35.83,73036.0,35.66,35.83,35.5,35.83,73036.0
2022-04-22 09:50:00,35.86,36.1,35.68,35.88,85120.0,35.86,36.1,35.68,35.88,85120.0
2022-04-22 09:55:00,35.92,36.08,35.79,35.92,59276.0,35.92,36.08,35.79,35.92,59276.0
2022-04-22 10:00:00,35.92,36.58,35.9,36.03,119976.0,35.92,36.58,35.9,36.03,119976.0
2022-04-22 10:05:00,36.1,36.42,36.1,36.21,40520.0,36.1,36.42,36.1,36.21,40520.0
2022-04-22 10:10:00,36.13,36.22,35.81,35.85,62132.0,36.13,36.22,35.81,35.85,62132.0
2022-04-22 10:15:00,35.85,35.85,35.56,35.67,35120.0,35.85,35.85,35.56,35.67,35120.0
2022-04-22 10:20:00,35.63,35.63,35.2,35.35,70148.0,35.63,35.63,35.2,35.35,70148.0
2022-04-22 10:25:00,35.32,35.44,35.19,35.26,38712.0,35.32,35.44,35.19,35.26,38712.0
2022-04-22 10:30:00,35.17,35.35,35.16,35.35,39000.0,35.17,35.35,35.16,35.35,39000.0
2022-04-22 10:35:00,35.32,35.63,35.2,35.29,46892.0,35.32,35.63,35.2,35.29,46892.0
2022-04-22 10:40:00,35.23,35.23,35.05,35.08,31668.0,35.23,35.23,35.05,35.08,31668.0
2022-04-22 10:45:00,35.13,35.32,35.02,35.2,23808.0,35.13,35.32,35.02,35.2,23808.0
2022-04-22 10:50:00,35.13,35.16,34.88,34.88,131872.0,35.13,35.16,34.88,34.88,131872.0
2022-04-22 10:55:00,34.88,35.19,34.87,34.91,62716.0,34.88,35.19,34.87,34.91,62716.0
2022-04-22 11:00:00,34.91,35.05,34.86,34.92,32520.0,34.91,35.05,34.86,34.92,32520.0
2022-04-22 11:05:00,34.97,35.34,34.96,35.33,68976.0,34.97,35.34,34.96,35.33,68976.0
2022-04-22 11:10:00,35.33,35.33,35.0,35.05,15660.0,35.33,35.33,35.0,35.05,15660.0
2022-04-22 11:15:00,35.09,35.16,35.02,35.07,35916.0,35.09,35.16,35.02,35.07,35916.0
2022-04-22 11:20:00,35.15,35.22,35.08,35.13,25912.0,35.15,35.22,35.08,35.13,25912.0
2022-04-22 11:25:00,35.13,35.26,35.11,35.24,8008.0,35.13,35.26,35.11,35.24,8008.0
2022-04-22 11:30:00,35.22,35.25,35.13,35.13,15212.0,35.22,35.25,35.13,35.13,15212.0
2022-04-22 11:35:00,35.16,35.18,35.03,35.03,15188.0,35.16,35.18,35.03,35.03,15188.0
2022-04-22 11:40:00,35.06,35.07,34.81,34.84,66548.0,35.06,35.07,34.81,34.84,66548.0
2022-04-22 11:45:00,34.8,34.94,34.8,34.93,10560.0,34.8,34.94,34.8,34.93,10560.0
2022-04-22 11:50:00,34.85,34.94,34.8,34.83,29284.0,34.85,34.94,34.8,34.83,29284.0
2022-04-22 11:55:00,34.81,34.87,34.68,34.68,42984.0,34.81,34.87,34.68,34.68,42984.0
2022-04-22 12:00:00,34.68,34.7,34.38,34.55,157908.0,34.68,34.7,34.38,34.55,157908.0
2022-04-22 12:05:00,34.51,34.52,34.39,34.45,28764.0,34.51,34.52,34.39,34.45,28764.0
2022-04-22 12:10:00,34.42,34.5,34.33,34.4,106372.0,34.42,34.5,34.33,34.4,106372.0
2022-04-22 12:15:00,34.36,34.45,34.27,34.44,137664.0,34.36,34.45,34.27,34.44,137664.0
2022-04-22 12:20:00,34.4,34.58,34.38,34.4,55024.0,34.4,34.58,34.38,34.4,55024.0
2022-04-22 12:25:00,34.38,34.5,34.36,34.43,49968.0,34.38,34.5,34.36,34.43,49968.0
2022-04-22 12:30:00,34.38,34.49,34.38,34.42,42772.0,34.38,34.49,34.38,34.42,42772.0
2022-04-22 12:35:00,34.42,34.49,34.27,34.29,52296.0,34.42,34.49,34.27,34.29,52296.0
2022-04-22 12:40:00,34.34,34.36,34.26,34.3,34956.0,34.34,34.36,34.26,34.3,34956.0
2022-04-22 12:45:00,34.29,34.36,34.25,34.31,37208.0,34.29,34.36,34.25,34.31,37208.0
2022-04-22 12:50:00,34.31,34.32,34.17,34.23,32888.0,34.31,34.32,34.17,34.23,32888.0
2022-04-22 12:55:00,34.15,34.17,34.07,34.13,37864.0,34.15,34.17,34.07,34.13,37864.0
2022-04-22 13:00:00,34.17,34.17,33.95,34.04,50664.0,34.17,34.17,33.95,34.04,50664.0
2022-04-22 13:05:00,34.05,34.07,33.97,34.0,36236.0,34.05,34.07,33.97,34.0,36236.0
2022-04-22 13:10:00,34.05,34.14,34.04,34.12,25716.0,34.05,34.14,34.04,34.12,25716.0
2022-04-22 13:15:00,34.12,34.23,34.11,34.13,31336.0,34.12,34.23,34.11,34.13,31336.0
2022-04-22 13:20:00,34.13,34.13,33.92,33.93,22204.0,34.13,34.13,33.92,33.93,22204.0
2022-04-22 13:25:00,33.89,34.11,33.89,34.07,11192.0,33.89,34.11,33.89,34.07,11192.0
2022-04-22 13:30:00,34.04,34.04,33.92,33.92,7780.0,34.04,34.04,33.92,33.92,7780.0
2022-04-22 13:35:00,33.92,33.97,33.91,33.97,21680.0,33.92,33.97,33.91,33.97,21680.0
2022-04-22 13:40:00,33.9,34.08,33.9,34.05,15060.0,33.9,34.08,33.9,34.05,15060.0
2022-04-22 13:45:00,34.09,34.09,33.92,33.92,21468.0,34.09,34.09,33.92,33.92,21468.0
2022-04-22 13:50:00,33.92,34.0,33.91,33.93,13984.0,33.92,34.0,33.91,33.93,13984.0
2022-04-22 13:55:00,33.95,34.04,33.95,34.0,7180.0,33.95,34.04,33.95,34.0,7180.0
2022-04-22 14:00:00,34.0,34.06,33.99,34.0,8848.0,34.0,34.06,33.99,34.0,8848.0
2022-04-22 14:05:00,34.05,34.27,34.05,34.14,45784.0,34.05,34.27,34.05,34.14,45784.0
2022-04-22 14:10:00,34.11,34.25,34.11,34.21,14852.0,34.11,34.25,34.11,34.21,14852.0
2022-04-22 14:15:00,34.24,34.45,34.24,34.42,71604.0,34.24,34.45,34.24,34.42,71604.0
2022-04-22 14:20:00,34.41,34.52,34.31,34.35,58680.0,34.41,34.52,34.31,34.35,58680.0
2022-04-22 14:25:00,34.35,34.37,34.21,34.35,20988.0,34.35,34.37,34.21,34.35,20988.0
2022-04-22 14:30:00,34.35,34.39,34.21,34.25,21604.0,34.35,34.39,34.21,34.25,21604.0
2022-04-22 14:35:00,34.27,34.34,34.17,34.25,55128.0,34.27,34.34,34.17,34.25,55128.0
2022-04-22 14:40:00,34.27,34.33,34.08,34.12,28660.0,34.27,34.33,34.08,34.12,28660.0
2022-04-22 14:45:00,34.13,34.13,34.06,34.1,13800.0,34.13,34.13,34.06,34.1,13800.0
2022-04-22 14:50:00,34.1,34.13,34.05,34.07,10284.0,34.1,34.13,34.05,34.07,10284.0
2022-04-22 14:55:00,34.07,34.14,34.01,34.13,18584.0,34.07,34.14,34.01,34.13,18584.0
2022-04-22 15:00:00,34.13,34.14,34.03,34.13,25156.0,34.13,34.14,34.03,34.13,25156.0
2022-04-22 15:05:00,34.13,34.22,34.1,34.16,24464.0,34.13,34.22,34.1,34.16,24464.0
2022-04-22 15:10:00,34.16,34.48,34.12,34.4,61164.0,34.16,34.48,34.12,34.4,61164.0
2022-04-22 15:15:00,34.38,34.56,34.33,34.54,33688.0,34.38,34.56,34.33,34.54,33688.0
2022-04-22 15:20:00,34.54,34.59,34.33,34.33,56820.0,34.54,34.59,34.33,34.33,56820.0
2022-04-22 15:25:00,34.35,34.49,34.35,34.4,30624.0,34.35,34.49,34.35,34.4,30624.0
2022-04-22 15:30:00,34.42,34.93,34.41,34.89,136752.0,34.42,34.93,34.41,34.89,136752.0
2022-04-22 15:35:00,34.91,34.91,34.75,34.79,81200.0,34.91,34.91,34.75,34.79,81200.0
2022-04-22 15:40:00,34.79,34.91,34.69,34.86,165716.0,34.79,34.91,34.69,34.86,165716.0
2022-04-22 15:45:00,34.87,34.91,34.41,34.41,135824.0,34.87,34.91,34.41,34.41,135824.0
2022-04-22 15:50:00,34.42,34.53,34.32,34.47,137460.0,34.42,34.53,34.32,34.47,137460.0
2022-04-22 15:55:00,34.46,34.56,34.45,34.5,105244.0,34.46,34.56,34.45,34.5,105244.0
2022-04-25 09:30:00,33.85,34.48,33.79,34.15,153408.0,33.85,34.48,33.79,34.15,153408.0
2022-04-25 09:35:00,34.25,34.63,34.07,34.51,190400.0,34.25,34.63,34.07,34.51,190400.0
2022-04-25 09:40:00,34.47,34.71,34.21,34.3,96440.0,34.47,34.71,34.21,34.3,96440.0
2022-04-25 09:45:00,34.18,34.46,33.95,34.14,81104.0,34.18,34.46,33.95,34.14,81104.0
2022-04-25 09:50:00,34.23,34.43,34.15,34.3,63740.0,34.23,34.43,34.15,34.3,63740.0
2022-04-25 09:55:00,34.26,34.42,34.01,34.04,57220.0,34.26,34.42,34.01,34.04,57220.0
2022-04-25 10:00:00,34.07,34.28,34.05,34.17,23968.0,34.07,34.28,34.05,34.17,23968.0
2022-04-25 10:05:00,34.17,34.38,34.06,34.27,36468.0,34.17,34.38,34.06,34.27,36468.0
2022-04-25 10:10:00,34.32,34.32,34.01,34.12,29396.0,34.32,34.32,34.01,34.12,29396.0
2022-04-25 10:15:00,34.13,34.15,33.55,33.75,154240.0,34.13,34.15,33.55,33.75,154240.0
2022-04-25 10:20:00,33.75,33.87,33.56,33.87,55908.0,33.75,33.87,33.56,33.87,55908.0
2022-04-25 10:25:00,33.93,34.25,33.75,34.25,77152.0,33.93,34.25,33.75,34.25,77152.0
2022-04-25 10:30:00,34.23,34.47,34.18,34.39,75212.0,34.23,34.47,34.18,34.39,75212.0
2022-04-25 10:35:00,34.44,34.73,34.38,34.5,64684.0,34.44,34.73,34.38,34.5,64684.0
2022-04-25 10:40:00,34.38,34.55,34.32,34.55,31164.0,34.38,34.55,34.32,34.55,31164.0
2022-04-25 10:45:00,34.57,34.75,34.42,34.75,43772.0,34.57,34.75,34.42,34.75,43772.0
2022-04-25 10:50:00,34.78,34.8,34.27,34.4,42056.0,34.78,34.8,34.27,34.4,42056.0
2022-04-25 10:55:00,34.42,34.45,34.31,34.34,20512.0,34.42,34.45,34.31,34.34,20512.0
2022-04-25 11:00:00,34.28,34.47,34.23,34.47,41056.0,34.28,34.47,34.23,34.47,41056.0
2022-04-25 11:05:00,34.44,34.45,34.31,34.43,18492.0,34.44,34.45,34.31,34.43,18492.0
2022-04-25 11:10:00,34.5,34.71,34.42,34.48,52884.0,34.5,34.71,34.42,34.48,52884.0
2022-04-25 11:15:00,34.44,34.64,34.33,34.63,57232.0,34.44,34.64,34.33,34.63,57232.0
2022-04-25 11:20:00,34.67,34.85,34.57,34.67,51528.0,34.67,34.85,34.57,34.67,51528.0
2022-04-25 11:25:00,34.69,34.9,34.59,34.65,59720.0,34.69,34.9,34.59,34.65,59720.0
2022-04-25 11:30:00,34.7,34.72,34.45,34.66,38536.0,34.7,34.72,34.45,34.66,38536.0
2022-04-25 11:35:00,34.72,34.93,34.56,34.72,26252.0,34.72,34.93,34.56,34.72,26252.0
2022-04-25 11:40:00,34.76,34.77,34.58,34.64,23024.0,34.76,34.77,34.58,34.64,23024.0
2022-04-25 11:45:00,34.56,34.59,34.37,34.41,49968.0,34.56,34.59,34.37,34.41,49968.0
2022-04-25 11:50:00,34.31,34.45,34.31,34.41,25288.0,34.31,34.45,34.31,34.41,25288.0
2022-04-25 11:55:00,34.35,34.35,34.13,34.18,39540.0,34.35,34.35,34.13,34.18,39540.0
2022-04-25 12:00:00,34.16,34.16,33.81,34.01,51924.0,34.16,34.16,33.81,34.01,51924.0
2022-04-25 12:05:00,33.94,34.21,33.94,34.12,49404.0,33.94,34.21,33.94,34.12,49404.0
2022-04-25 12:10:00,34.06,34.23,33.94,34.01,32052.0,34.06,34.23,33.94,34.01,32052.0
2022-04-25 12:15:00,34.06,34.18,33.88,33.94,19716.0,34.06,34.18,33.88,33.94,19716.0
2022-04-25 12:20:00,33.95,34.13,33.87,34.08,42556.0,33.95,34.13,33.87,34.08,42556.0
2022-04-25 12:25:00,34.12,34.27,34.1,34.2,27340.0,34.12,34.27,34.1,34.2,27340.0
2022-04-25 12:30:00,34.19,34.33,34.15,34.15,39888.0,34.19,34.33,34.15,34.15,39888.0
2022-04-25 12:35:00,34.12,34.31,34.09,34.22,37868.0,34.12,34.31,34.09,34.22,37868.0
2022-04-25 12:40:00,34.2,34.32,34.15,34.15,24480.0,34.2,34.32,34.15,34.15,24480.0
2022-04-25 12:45:00,34.21,34.41,34.08,34.35,48676.0,34.21,34.41,34.08,34.35,48676.0
2022-04-25 12:50:00,34.42,34.43,34.19,34.23,5624.0,34.42,34.43,34.19,34.23,5624.0
2022-04-25 12:55:00,34.16,34.18,34.0,34.02,13452.0,34.16,34.18,34.0,34.02,13452.0
2022-04-25 13:00:00,34.01,34.08,33.74,33.79,48916.0,34.01,34.08,33.74,33.79,48916.0
2022-04-25 13:05:00,33.79,33.93,33.79,33.93,29304.0,33.79,33.93,33.79,33.93,29304.0
2022-04-25 13:10:00,33.94,34.08,33.88,34.01,38092.0,33.94,34.08,33.88,34.01,38092.0
2022-04-25 13:15:00,34.1,34.2,34.1,34.16,41152.0,34.1,34.2,34.1,34.16,41152.0
2022-04-25 13:20:00,34.15,34.15,33.9,33.91,21056.0,34.15,34.15,33.9,33.91,21056.0
2022-04-25 13:25:00,33.96,33.99,33.76,33.95,19944.0,33.96,33.99,33.76,33.95,19944.0
2022-04-25 13:30:00,33.96,34.12,33.92,34.04,47912.0,33.96,34.12,33.92,34.04,47912.0
2022-04-25 13:35:00,34.04,34.11,34.01,34.09,44444.0,34.04,34.11,34.01,34.09,44444.0
2022-04-25 13:40:00,34.1,34.24,34.04,34.07,37768.0,34.1,34.24,34.04,34.07,37768.0
2022-04-25 13:45:00,34.09,34.15,34.04,34.1,43664.0,34.09,34.15,34.04,34.1,43664.0
2022-04-25 13:50:00,34.09,34.17,34.04,34.06,13600.0,34.09,34.17,34.04,34.06,13600.0
2022-04-25 13:55:00,34.07,34.09,34.04,34.07,13568.0,34.07,34.09,34.04,34.07,13568.0
2022-04-25 14:00:00,34.08,34.1,33.96,33.96,27232.0,34.08,34.1,33.96,33.96,27232.0
2022-04-25 14:05:00,33.97,33.99,33.87,33.93,22992.0,33.97,33.99,33.87,33.93,22992.0
2022-04-25 14:10:00,34.04,34.04,33.88,33.94,5200.0,34.04,34.04,33.88,33.94,5200.0
2022-04-25 14:15:00,34.0,34.14,33.94,34.12,34824.0,34.0,34.14,33.94,34.12,34824.0
2022-04-25 14:20:00,34.06,34.2,34.06,34.15,27712.0,34.06,34.2,34.06,34.15,27712.0
2022-04-25 14:25:00,34.16,34.23,34.13,34.19,57048.0,34.16,34.23,34.13,34.19,57048.0
2022-04-25 14:30:00,34.18,34.21,34.1,34.15,24180.0,34.18,34.21,34.1,34.15,24180.0
2022-04-25 14:35:00,34.2,34.24,34.09,34.16,21376.0,34.2,34.24,34.09,34.16,21376.0
2022-04-25 14:40:00,34.06,34.08,33.95,33.95,11980.0,34.06,34.08,33.95,33.95,11980.0
2022-04-25 14:45:00,33.94,34.22,33.88,34.22,25216.0,33.94,34.22,33.88,34.22,25216.0
2022-04-25 14:50:00,34.18,34.24,34.12,34.22,16464.0,34.18,34.24,34.12,34.22,16464.0
2022-04-25 14:55:00,34.2,34.2,33.9,33.94,25396.0,34.2,34.2,33.9,33.94,25396.0
2022-04-25 15:00:00,33.9,33.9,33.55,33.61,44320.0,33.9,33.9,33.55,33.61,44320.0
2022-04-25 15:05:00,33.65,33.65,33.43,33.53,50144.0,33.65,33.65,33.43,33.53,50144.0
2022-04-25 15:10:00,33.49,33.54,33.32,33.38,54064.0,33.49,33.54,33.32,33.38,54064.0
2022-04-25 15:15:00,33.6,33.68,33.56,33.63,37688.0,33.6,33.68,33.56,33.63,37688.0
2022-04-25 15:20:00,33.66,33.8,33.65,33.8,36744.0,33.66,33.8,33.65,33.8,36744.0
2022-04-25 15:25:00,33.79,33.84,33.55,33.8,27656.0,33.79,33.84,33.55,33.8,27656.0
2022-04-25 15:30:00,33.77,33.83,33.68,33.68,63800.0,33.77,33.83,33.68,33.68,63800.0
2022-04-25 15:35:00,33.67,33.93,33.67,33.87,47036.0,33.67,33.93,33.67,33.87,47036.0
2022-04-25 15:40:00,33.86,33.96,33.68,33.81,87172.0,33.86,33.96,33.68,33.81,87172.0
2022-04-25 15:45:00,33.82,33.84,33.56,33.56,52388.0,33.82,33.84,33.56,33.56,52388.0
2022-04-25 15:50:00,33.5,33.88,33.5,33.88,127580.0,33.5,33.88,33.5,33.88,127580.0
2022-04-25 15:55:00,33.84,33.98,33.81,33.97,135308.0,33.84,33.98,33.81,33.97,135308.0
2022-04-26 09:30:00,33.91,34.2,33.3,33.3,172940.0,33.91,34.2,33.3,33.3,172940.0
2022-04-26 09:35:00,33.3,33.44,33.18,33.18,93428.0,33.3,33.44,33.18,33.18,93428.0
2022-04-26 09:40:00,33.18,33.38,32.85,33.04,97448.0,33.18,33.38,32.85,33.04,97448.0
2022-04-26 09:45:00,32.9,33.41,32.88,33.18,69756.0,32.9,33.41,32.88,33.18,69756.0
2022-04-26 09:50:00,33.05,33.14,32.7,32.73,100676.0,33.05,33.14,32.7,32.73,100676.0
2022-04-26 09:55:00,32.72,32.83,32.45,32.6,150864.0,32.72,32.83,32.45,32.6,150864.0
2022-04-26 10:00:00,32.59,32.65,32.45,32.53,140880.0,32.59,32.65,32.45,32.53,140880.0
2022-04-26 10:05:00,32.55,33.05,32.52,32.99,111580.0,32.55,33.05,32.52,32.99,111580.0
2022-04-26 10:10:00,32.94,32.98,32.5,32.62,65456.0,32.94,32.98,32.5,32.62,65456.0
2022-04-26 10:15:00,32.54,32.67,32.42,32.65,112180.0,32.54,32.67,32.42,32.65,112180.0
2022-04-26 10:20:00,32.62,32.79,32.53,32.7,48488.0,32.62,32.79,32.53,32.7,48488.0
2022-04-26 10:25:00,32.63,32.63,32.41,32.62,42060.0,32.63,32.63,32.41,32.62,42060.0
2022-04-26 10:30:00,32.54,32.63,32.26,32.31,61100.0,32.54,32.63,32.26,32.31,61100.0
2022-04-26 10:35:00,32.29,32.34,32.07,32.29,103588.0,32.29,32.34,32.07,32.29,103588.0
2022-04-26 10:40:00,32.27,32.28,32.02,32.04,64832.0,32.27,32.28,32.02,32.04,64832.0
2022-04-26 10:45:00,32.01,32.22,31.97,32.21,83080.0,32.01,32.22,31.97,32.21,83080.0
2022-04-26 10:50:00,32.24,32.32,31.97,32.0,38816.0,32.24,32.32,31.97,32.0,38816.0
2022-04-26 10:55:00,31.99,32.03,31.85,31.88,80108.0,31.99,32.03,31.85,31.88,80108.0
2022-04-26 11:00:00,31.85,32.05,31.73,32.0,79384.0,31.85,32.05,31.73,32.0,79384.0
2022-04-26 11:05:00,32.02,32.06,31.89,32.0,42056.0,32.02,32.06,31.89,32.0,42056.0
2022-04-26 11:10:00,32.04,32.09,31.86,31.98,24876.0,32.04,32.09,31.86,31.98,24876.0
2022-04-26 11:15:00,31.98,32.03,31.74,31.75,36184.0,31.98,32.03,31.74,31.75,36184.0
2022-04-26 11:20:00,31.74,32.19,31.7,32.12,91856.0,31.74,32.19,31.7,32.12,91856.0
2022-04-26 11:25:00,32.07,32.11,31.9,31.93,37908.0,32.07,32.11,31.9,31.93,37908.0
2022-04-26 11:30:00,31.99,32.1,31.85,32.01,32772.0,31.99,32.1,31.85,32.01,32772.0
2022-04-26 11:35:00,31.97,31.97,31.75,31.83,15008.0,31.97,31.97,31.75,31.83,15008.0
2022-04-26 11:40:00,31.79,31.79,31.7,31.75,48344.0,31.79,31.79,31.7,31.75,48344.0
2022-04-26 11:45:00,31.76,31.95,31.75,31.91,23760.0,31.76,31.95,31.75,31.91,23760.0
2022-04-26 11:50:00,31.93,31.94,31.81,31.81,21416.0,31.93,31.94,31.81,31.81,21416.0
2022-04-26 11:55:00,31.75,31.77,31.66,31.66,36604.0,31.75,31.77,31.66,31.66,36604.0
2022-04-26 12:00:00,31.68,31.78,31.68,31.77,26444.0,31.68,31.78,31.68,31.77,26444.0
2022-04-26 12:05:00,31.76,31.77,31.57,31.61,61568.0,31.76,31.77,31.57,31.61,61568.0
2022-04-26 12:10:00,31.61,31.7,31.54,31.68,17836.0,31.61,31.7,31.54,31.68,17836.0
2022-04-26 12:15:00,31.67,31.76,31.61,31.72,39424.0,31.67,31.76,31.61,31.72,39424.0
2022-04-26 12:20:00,31.7,31.93,31.67,31.89,20216.0,31.7,31.93,31.67,31.89,20216.0
2022-04-26 12:25:00,31.93,32.22,31.87,32.22,57492.0,31.93,32.22,31.87,32.22,57492.0
2022-04-26 12:30:00,32.22,32.25,32.08,32.22,57164.0,32.22,32.25,32.08,32.22,57164.0
2022-04-26 12:35:00,32.25,32.49,32.07,32.13,95800.0,32.25,32.49,32.07,32.13,95800.0
2022-04-26 12:40:00,32.11,32.27,32.1,32.23,16444.0,32.11,32.27,32.1,32.23,16444.0
2022-04-26 12:45:00,32.22,32.26,32.11,32.22,10540.0,32.22,32.26,32.11,32.22,10540.0
2022-04-26 12:50:00,32.22,32.41,32.22,32.27,29632.0,32.22,32.41,32.22,32.27,29632.0
2022-04-26 12:55:00,32.28,32.58,32.27,32.51,33224.0,32.28,32.58,32.27,32.51,33224.0
2022-04-26 13:00:00,32.57,32.57,32.19,32.25,44752.0,32.57,32.57,32.19,32.25,44752.0
2022-04-26 13:05:00,32.22,32.26,32.18,32.2,16380.0,32.22,32.26,32.18,32.2,16380.0
2022-04-26 13:10:00,32.2,32.2,32.08,32.17,8860.0,32.2,32.2,32.08,32.17,8860.0
2022-04-26 13:15:00,32.2,32.2,32.02,32.07,24004.0,32.2,32.2,32.02,32.07,24004.0
2022-04-26 13:20:00,32.09,32.09,32.0,32.05,21684.0,32.09,32.09,32.0,32.05,21684.0
2022-04-26 13:25:00,32.05,32.11,31.95,32.0,30964.0,32.05,32.11,31.95,32.0,30964.0
2022-04-26 13:30:00,31.9,31.94,31.8,31.88,25100.0,31.9,31.94,31.8,31.88,25100.0
2022-04-26 13:35:00,31.84,31.92,31.78,31.92,3980.0,31.84,31.92,31.78,31.92,3980.0
2022-04-26 13:40:00,31.93,32.07,31.88,32.01,13792.0,31.93,32.07,31.88,32.01,13792.0
2022-04-26 13:45:00,32.03,32.14,31.88,31.89,35360.0,32.03,32.14,31.88,31.89,35360.0
2022-04-26 13:50:00,31.89,31.97,31.8,31.91,13600.0,31.89,31.97,31.8,31.91,13600.0
2022-04-26 13:55:00,31.93,32.06,31.93,32.02,15248.0,31.93,32.06,31.93,32.02,15248.0
2022-04-26 14:00:00,31.99,32.02,31.94,32.0,3588.0,31.99,32.02,31.94,32.0,3588.0
2022-04-26 14:05:00,32.02,32.17,31.91,32.1,37816.0,32.02,32.17,31.91,32.1,37816.0
2022-04-26 14:10:00,32.04,32.18,32.04,32.18,13104.0,32.04,32.18,32.04,32.18,13104.0
2022-04-26 14:15:00,32.18,32.18,31.96,31.96,23288.0,32.18,32.18,31.96,31.96,23288.0
2022-04-26 14:20:00,31.9,32.22,31.9,32.22,13760.0,31.9,32.22,31.9,32.22,13760.0
2022-04-26 14:25:00,32.17,32.28,32.13,32.27,46692.0,32.17,32.28,32.13,32.27,46692.0
2022-04-26 14:30:00,32.25,32.3,32.13,32.29,23360.0,32.25,32.3,32.13,32.29,23360.0
2022-04-26 14:35:00,32.37,32.44,32.29,32.32,25464.0,32.37,32.44,32.29,32.32,25464.0
2022-04-26 14:40:00,32.27,32.32,32.1,32.1,36468.0,32.27,32.32,32.1,32.1,36468.0
2022-04-26 14:45:00,32.02,32.3,32.02,32.18,25300.0,32.02,32.3,32.02,32.18,25300.0
2022-04-26 14:50:00,32.21,32.33,32.2,32.32,7388.0,32.21,32.33,32.2,32.32,7388.0
2022-04-26 14:55:00,32.34,32.46,32.26,32.35,28364.0,32.34,32.46,32.26,32.35,28364.0
2022-04-26 15:00:00,32.44,32.45,32.24,32.25,25440.0,32.44,32.45,32.24,32.25,25440.0
2022-04-26 15:05:00,32.24,32.28,32.16,32.28,30896.0,32.24,32.28,32.16,32.28,30896.0
2022-04-26 15:10:00,32.28,32.34,32.15,32.17,15656.0,32.28,32.34,32.15,32.17,15656.0
2022-04-26 15:15:00,32.17,32.17,32.05,32.13,29708.0,32.17,32.17,32.05,32.13,29708.0
2022-04-26 15:20:00,32.14,32.37,32.13,32.34,53064.0,32.14,32.37,32.13,32.34,53064.0
2022-04-26 15:25:00,32.38,32.39,32.24,32.31,74984.0,32.38,32.39,32.24,32.31,74984.0
2022-04-26 15:30:00,32.31,32.34,32.12,32.15,38224.0,32.31,32.34,32.12,32.15,38224.0
2022-04-26 15:35:00,32.12,32.27,32.03,32.27,37332.0,32.12,32.27,32.03,32.27,37332.0
2022-04-26 15:40:00,32.27,32.32,32.15,32.19,39144.0,32.27,32.32,32.15,32.19,39144.0
2022-04-26 15:45:00,32.21,32.21,31.95,32.0,72032.0,32.21,32.21,31.95,32.0,72032.0
2022-04-26 15:50:00,31.96,32.15,31.89,32.04,58128.0,31.96,32.15,31.89,32.04,58128.0
2022-04-26 15:55:00,32.03,32.18,31.99,32.0,158476.0,32.03,32.18,31.99,32.0,158476.0
2022-04-27 09:30:00,31.82,32.55,31.82,32.44,143696.0,31.82,32.55,31.82,32.44,143696.0
2022-04-27 09:35:00,32.43,32.65,32.26,32.38,87960.0,32.43,32.65,32.26,32.38,87960.0
2022-04-27 09:40:00,32.44,32.88,32.41,32.87,90316.0,32.44,32.88,32.41,32.87,90316.0
2022-04-27 09:45:00,32.92,33.0,32.75,32.77,90280.0,32.92,33.0,32.75,32.77,90280.0
2022-04-27 09:50:00,32.77,32.95,32.62,32.63,78160.0,32.77,32.95,32.62,32.63,78160.0
2022-04-27 09:55:00,32.69,33.1,32.65,33.01,76628.0,32.69,33.1,32.65,33.01,76628.0
2022-04-27 10:00:00,33.07,33.17,32.38,32.45,75824.0,33.07,33.17,32.38,32.45,75824.0
2022-04-27 10:05:00,32.39,32.62,32.32,32.47,46868.0,32.39,32.62,32.32,32.47,46868.0
2022-04-27 10:10:00,32.45,32.49,32.11,32.14,77048.0,32.45,32.49,32.11,32.14,77048.0
2022-04-27 10:15:00,32.14,32.15,31.83,32.03,160216.0,32.14,32.15,31.83,32.03,160216.0
2022-04-27 10:20:00,32.05,32.2,31.95,31.98,53180.0,32.05,32.2,31.95,31.98,53180.0
2022-04-27 10:25:00,31.95,32.07,31.57,31.57,84588.0,31.95,32.07,31.57,31.57,84588.0
2022-04-27 10:30:00,31.57,31.61,31.15,31.48,225604.0,31.57,31.61,31.15,31.48,225604.0
2022-04-27 10:35:00,31.48,31.73,31.42,31.71,118120.0,31.48,31.73,31.42,31.71,118120.0
2022-04-27 10:40:00,31.72,31.72,31.28,31.33,118000.0,31.72,31.72,31.28,31.33,118000.0
2022-04-27 10:45:00,31.38,31.8,31.33,31.72,68092.0,31.38,31.8,31.33,31.72,68092.0
2022-04-27 10:50:00,31.72,31.73,31.43,31.43,19492.0,31.72,31.73,31.43,31.43,19492.0
2022-04-27 10:55:00,31.44,31.49,31.38,31.41,19048.0,31.44,31.49,31.38,31.41,19048.0
2022-04-27 11:00:00,31.46,32.08,31.46,31.68,75912.0,31.46,32.08,31.46,31.68,75912.0
2022-04-27 11:05:00,31.67,31.67,31.45,31.45,20440.0,31.67,31.67,31.45,31.45,20440.0
2022-04-27 11:10:00,31.45,31.71,31.36,31.65,28900.0,31.45,31.71,31.36,31.65,28900.0
2022-04-27 11:15:00,31.71,31.8,31.65,31.75,25324.0,31.71,31.8,31.65,31.75,25324.0
2022-04-27 11:20:00,31.66,31.78,31.6,31.78,18660.0,31.66,31.78,31.6,31.78,18660.0
2022-04-27 11:25:00,31.8,31.86,31.68,31.69,18376.0,31.8,31.86,31.68,31.69,18376.0
2022-04-27 11:30:00,31.77,31.89,31.72,31.75,22224.0,31.77,31.89,31.72,31.75,22224.0
2022-04-27 11:35:00,31.88,32.02,31.84,31.94,50148.0,31.88,32.02,31.84,31.94,50148.0
2022-04-27 11:40:00,31.88,31.93,31.75,31.82,15872.0,31.88,31.93,31.75,31.82,15872.0
2022-04-27 11:45:00,31.78,31.78,31.53,31.59,16800.0,31.78,31.78,31.53,31.59,16800.0
2022-04-27 11:50:00,31.61,31.61,31.5,31.52,25468.0,31.61,31.61,31.5,31.52,25468.0
2022-04-27 11:55:00,31.54,31.85,31.5,31.85,27192.0,31.54,31.85,31.5,31.85,27192.0
2022-04-27 12:00:00,31.8,31.88,31.76,31.87,13352.0,31.8,31.88,31.76,31.87,13352.0
2022-04-27 12:05:00,31.89,32.13,31.85,32.09,35624.0,31.89,32.13,31.85,32.09,35624.0
2022-04-27 12:10:00,32.14,32.17,31.99,32.12,35324.0,32.14,32.17,31.99,32.12,35324.0
2022-04-27 12:15:00,32.14,32.21,32.07,32.1,44628.0,32.14,32.21,32.07,32.1,44628.0
2022-04-27 12:20:00,32.1,32.39,32.04,32.33,48416.0,32.1,32.39,32.04,32.33,48416.0
2022-04-27 12:25:00,32.3,32.45,32.3,32.41,26944.0,32.3,32.45,32.3,32.41,26944.0
2022-04-27 12:30:00,32.41,32.52,32.36,32.38,37152.0,32.41,32.52,32.36,32.38,37152.0
2022-04-27 12:35:00,32.38,32.38,32.14,32.24,39876.0,32.38,32.38,32.14,32.24,39876.0
2022-04-27 12:40:00,32.2,32.29,32.08,32.26,18952.0,32.2,32.29,32.08,32.26,18952.0
2022-04-27 12:45:00,32.1,32.22,32.09,32.15,5768.0,32.1,32.22,32.09,32.15,5768.0
2022-04-27 12:50:00,32.09,32.17,32.07,32.12,9640.0,32.09,32.17,32.07,32.12,9640.0
2022-04-27 12:55:00,32.13,32.23,32.1,32.23,17500.0,32.13,32.23,32.1,32.23,17500.0
2022-04-27 13:00:00,32.23,32.23,31.81,32.22,53740.0,32.23,32.23,31.81,32.22,53740.0
2022-04-27 13:05:00,32.05,32.05,31.96,32.0,2072.0,32.05,32.05,31.96,32.0,2072.0
2022-04-27 13:10:00,32.09,32.09,31.88,31.9,11228.0,32.09,32.09,31.88,31.9,11228.0
2022-04-27 13:15:00,31.9,31.93,31.78,31.87,15616.0,31.9,31.93,31.78,31.87,15616.0
2022-04-27 13:20:00,31.92,31.98,31.88,31.94,9644.0,31.92,31.98,31.88,31.94,9644.0
2022-04-27 13:25:00,31.9,32.11,31.8,32.11,36364.0,31.9,32.11,31.8,32.11,36364.0
2022-04-27 13:30:00,32.12,32.14,32.01,32.04,20156.0,32.12,32.14,32.01,32.04,20156.0
2022-04-27 13:35:00,32.09,32.14,31.93,31.93,28280.0,32.09,32.14,31.93,31.93,28280.0
2022-04-27 13:40:00,31.99,32.0,31.91,31.96,13104.0,31.99,32.0,31.91,31.96,13104.0
2022-04-27 13:45:00,32.0,32.08,31.93,32.08,23824.0,32.0,32.08,31.93,32.08,23824.0
2022-04-27 13:50:00,32.08,32.12,32.01,32.02,9200.0,32.08,32.12,32.01,32.02,9200.0
2022-04-27 13:55:00,32.0,32.12,32.0,32.07,11260.0,32.0,32.12,32.0,32.07,11260.0
2022-04-27 14:00:00,32.08,32.19,32.08,32.15,10480.0,32.08,32.19,32.08,32.15,10480.0
2022-04-27 14:05:00,32.07,32.12,32.07,32.08,17872.0,32.07,32.12,32.07,32.08,17872.0
2022-04-27 14:10:00,32.06,32.16,32.04,32.14,31704.0,32.06,32.16,32.04,32.14,31704.0
2022-04-27 14:15:00,32.12,32.23,32.09,32.16,28284.0,32.12,32.23,32.09,32.16,28284.0
2022-04-27 14:20:00,32.19,32.27,32.18,32.27,26212.0,32.19,32.27,32.18,32.27,26212.0
2022-04-27 14:25:00,32.18,32.34,32.18,32.34,53748.0,32.18,32.34,32.18,32.34,53748.0
2022-04-27 14:30:00,32.33,32.56,32.33,32.56,63156.0,32.33,32.56,32.33,32.56,63156.0
2022-04-27 14:35:00,32.56,32.59,32.3,32.51,37048.0,32.56,32.59,32.3,32.51,37048.0
2022-04-27 14:40:00,32.55,32.66,32.48,32.66,28816.0,32.55,32.66,32.48,32.66,28816.0
2022-04-27 14:45:00,32.65,32.69,32.36,32.39,41560.0,32.65,32.69,32.36,32.39,41560.0
2022-04-27 14:50:00,32.4,32.4,32.24,32.29,23640.0,32.4,32.4,32.24,32.29,23640.0
2022-04-27 14:55:00,32.26,32.29,32.15,32.18,22700.0,32.26,32.29,32.15,32.18,22700.0
2022-04-27 15:00:00,32.13,32.2,32.01,32.1,30180.0,32.13,32.2,32.01,32.1,30180.0
2022-04-27 15:05:00,32.08,32.22,32.02,32.1,40620.0,32.08,32.22,32.02,32.1,40620.0
2022-04-27 15:10:00,32.1,32.26,32.1,32.26,27272.0,32.1,32.26,32.1,32.26,27272.0
2022-04-27 15:15:00,32.27,32.3,32.11,32.16,10148.0,32.27,32.3,32.11,32.16,10148.0
2022-04-27 15:20:00,32.11,32.17,32.0,32.12,18860.0,32.11,32.17,32.0,32.12,18860.0
2022-04-27 15:25:00,32.17,32.23,32.11,32.11,23768.0,32.17,32.23,32.11,32.11,23768.0
2022-04-27 15:30:00,32.15,32.27,32.13,32.21,44928.0,32.15,32.27,32.13,32.21,44928.0
2022-04-27 15:35:00,32.25,32.25,32.08,32.13,28236.0,32.25,32.25,32.08,32.13,28236.0
2022-04-27 15:40:00,32.17,32.37,32.14,32.33,62300.0,32.17,32.37,32.14,32.33,62300.0
2022-04-27 15:45:00,32.29,32.38,32.17,32.25,52240.0,32.29,32.38,32.17,32.25,52240.0
2022-04-27 15:50:00,32.21,32.29,32.07,32.23,81148.0,32.21,32.29,32.07,32.23,81148.0
2022-04-27 15:55:00,32.24,32.46,32.21,32.42,180048.0,32.24,32.46,32.21,32.42,180048.0
2022-04-28 09:30:00,32.57,33.15,32.54,32.81,110068.0,32.57,33.15,32.54,32.81,110068.0
2022-04-28 09:35:00,32.73,32.74,32.19,32.35,58388.0,32.73,32.74,32.19,32.35,58388.0
2022-04-28 09:40:00,32.34,32.65,32.0,32.05,56792.0,32.34,32.65,32.0,32.05,56792.0
2022-04-28 09:45:00,32.19,32.32,32.06,32.17,29748.0,32.19,32.32,32.06,32.17,29748.0
2022-04-28 09:50:00,32.1,32.61,32.07,32.52,81492.0,32.1,32.61,32.07,32.52,81492.0
2022-04-28 09:55:00,32.5,32.5,32.13,32.17,22448.0,32.5,32.5,32.13,32.17,22448.0
2022-04-28 10:00:00,32.06,32.15,31.78,31.95,72196.0,32.06,32.15,31.78,31.95,72196.0
2022-04-28 10:05:00,31.95,32.16,31.89,31.9,20232.0,31.95,32.16,31.89,31.9,20232.0
2022-04-28 10:10:00,31.87,31.9,31.6,31.61,65896.0,31.87,31.9,31.6,31.61,65896.0
2022-04-28 10:15:00,31.64,31.74,31.5,31.68,47896.0,31.64,31.74,31.5,31.68,47896.0
2022-04-28 10:20:00,31.74,31.74,31.19,31.19,119396.0,31.74,31.74,31.19,31.19,119396.0
2022-04-28 10:25:00,31.22,31.25,30.89,30.99,153540.0,31.22,31.25,30.89,30.99,153540.0
2022-04-28 10:30:00,30.98,31.0,30.21,30.28,277960.0,30.98,31.0,30.21,30.28,277960.0
2022-04-28 10:35:00,30.22,30.5,30.19,30.31,285896.0,30.22,30.5,30.19,30.31,285896.0
2022-04-28 10:40:00,30.31,30.34,30.25,30.28,127092.0,30.31,30.34,30.25,30.28,127092.0
2022-04-28 10:45:00,30.25,30.55,30.25,30.43,55404.0,30.25,30.55,30.25,30.43,55404.0
2022-04-28 10:50:00,30.45,30.54,30.31,30.36,43992.0,30.45,30.54,30.31,30.36,43992.0
2022-04-28 10:55:00,30.35,30.39,30.25,30.32,71124.0,30.35,30.39,30.25,30.32,71124.0
2022-04-28 11:00:00,30.34,30.37,30.13,30.3,113732.0,30.34,30.37,30.13,30.3,113732.0
2022-04-28 11:05:00,30.3,30.95,30.26,30.95,125004.0,30.3,30.95,30.26,30.95,125004.0
2022-04-28 11:10:00,30.92,31.11,30.84,31.03,30204.0,30.92,31.11,30.84,31.03,30204.0
2022-04-28 11:15:00,31.08,31.29,31.01,31.19,34352.0,31.08,31.29,31.01,31.19,34352.0
2022-04-28 11:20:00,31.12,31.25,31.04,31.16,24060.0,31.12,31.25,31.04,31.16,24060.0
2022-04-28 11:25:00,31.16,31.17,30.88,31.03,59012.0,31.16,31.17,30.88,31.03,59012.0
2022-04-28 11:30:00,31.05,31.08,30.76,30.89,27864.0,31.05,31.08,30.76,30.89,27864.0
2022-04-28 11:35:00,30.87,30.87,30.43,30.5,58264.0,30.87,30.87,30.43,30.5,58264.0
2022-04-28 11:40:00,30.47,30.58,30.38,30.5,62832.0,30.47,30.58,30.38,30.5,62832.0
2022-04-28 11:45:00,30.45,30.48,30.35,30.44,39152.0,30.45,30.48,30.35,30.44,39152.0
2022-04-28 11:50:00,30.4,30.72,30.4,30.67,136444.0,30.4,30.72,30.4,30.67,136444.0
2022-04-28 11:55:00,30.65,30.73,30.56,30.61,44600.0,30.65,30.73,30.56,30.61,44600.0
2022-04-28 12:00:00,30.69,30.87,30.61,30.86,28264.0,30.69,30.87,30.61,30.86,28264.0
2022-04-28 12:05:00,30.86,30.99,30.75,30.97,64044.0,30.86,30.99,30.75,30.97,64044.0
2022-04-28 12:10:00,30.96,31.1,30.91,31.08,20980.0,30.96,31.1,30.91,31.08,20980.0
2022-04-28 12:15:00,31.04,31.24,31.0,31.18,41160.0,31.04,31.24,31.0,31.18,41160.0
2022-04-28 12:20:00,31.18,31.33,31.18,31.23,27120.0,31.18,31.33,31.18,31.23,27120.0
2022-04-28 12:25:00,31.24,31.33,31.2,31.28,27196.0,31.24,31.33,31.2,31.28,27196.0
2022-04-28 12:30:00,31.3,31.59,31.3,31.56,45600.0,31.3,31.59,31.3,31.56,45600.0
2022-04-28 12:35:00,31.58,31.59,31.36,31.52,31888.0,31.58,31.59,31.36,31.52,31888.0
2022-04-28 12:40:00,31.48,31.9,31.46,31.8,119444.0,31.48,31.9,31.46,31.8,119444.0
2022-04-28 12:45:00,31.83,32.33,31.81,32.1,107140.0,31.83,32.33,31.81,32.1,107140.0
2022-04-28 12:50:00,32.0,32.1,31.78,31.95,98180.0,32.0,32.1,31.78,31.95,98180.0
2022-04-28 12:55:00,31.98,31.98,31.8,31.95,29196.0,31.98,31.98,31.8,31.95,29196.0
2022-04-28 13:00:00,31.95,32.04,31.82,31.99,51592.0,31.95,32.04,31.82,31.99,51592.0
2022-04-28 13:05:00,32.02,32.13,31.95,32.06,29548.0,32.02,32.13,31.95,32.06,29548.0
2022-04-28 13:10:00,32.04,32.38,32.04,32.35,59204.0,32.04,32.38,32.04,32.35,59204.0
2022-04-28 13:15:00,32.32,32.35,32.18,32.27,48516.0,32.32,32.35,32.18,32.27,48516.0
2022-04-28 13:20:00,32.3,32.3,32.12,32.22,31288.0,32.3,32.3,32.12,32.22,31288.0
2022-04-28 13:25:00,32.24,32.37,32.21,32.27,51620.0,32.24,32.37,32.21,32.27,51620.0
2022-04-28 13:30:00,32.27,32.33,32.16,32.24,23916.0,32.27,32.33,32.16,32.24,23916.0
2022-04-28 13:35:00,32.26,32.34,32.16,32.33,48904.0,32.26,32.34,32.16,32.33,48904.0
2022-04-28 13:40:00,32.41,32.65,32.22,32.6,85412.0,32.41,32.65,32.22,32.6,85412.0
2022-04-28 13:45:00,32.57,32.65,32.45,32.53,57744.0,32.57,32.65,32.45,32.53,57744.0
2022-04-28 13:50:00,32.48,32.5,32.17,32.18,71900.0,32.48,32.5,32.17,32.18,71900.0
2022-04-28 13:55:00,32.22,32.33,32.22,32.26,50784.0,32.22,32.33,32.22,32.26,50784.0
2022-04-28 14:00:00,32.27,32.31,32.21,32.31,35648.0,32.27,32.31,32.21,32.31,35648.0
2022-04-28 14:05:00,32.28,32.3,32.18,32.18,14872.0,32.28,32.3,32.18,32.18,14872.0
2022-04-28 14:10:00,32.22,32.26,32.17,32.26,21996.0,32.22,32.26,32.17,32.26,21996.0
2022-04-28 14:15:00,32.19,32.34,32.14,32.23,15704.0,32.19,32.34,32.14,32.23,15704.0
2022-04-28 14:20:00,32.29,32.4,32.17,32.4,17556.0,32.29,32.4,32.17,32.4,17556.0
2022-04-28 14:25:00,32.41,32.57,32.37,32.57,42280.0,32.41,32.57,32.37,32.57,42280.0
2022-04-28 14:30:00,32.5,32.61,32.49,32.59,35864.0,32.5,32.61,32.49,32.59,35864.0
2022-04-28 14:35:00,32.58,32.67,32.52,32.62,56704.0,32.58,32.67,32.52,32.62,56704.0
2022-04-28 14:40:00,32.63,32.63,32.49,32.63,15876.0,32.63,32.63,32.49,32.63,15876.0
2022-04-28 14:45:00,32.58,32.61,32.47,32.61,11200.0,32.58,32.61,32.47,32.61,11200.0
2022-04-28 14:50:00,32.62,32.72,32.51,32.51,30812.0,32.62,32.72,32.51,32.51,30812.0
2022-04-28 14:55:00,32.45,32.52,32.38,32.51,17936.0,32.45,32.52,32.38,32.51,17936.0
2022-04-28 15:00:00,32.45,32.52,32.22,32.23,77420.0,32.45,32.52,32.22,32.23,77420.0
2022-04-28 15:05:00,32.22,32.37,32.13,32.35,25572.0,32.22,32.37,32.13,32.35,25572.0
2022-04-28 15:10:00,32.31,32.42,32.31,32.35,23140.0,32.31,32.42,32.31,32.35,23140.0
2022-04-28 15:15:00,32.33,32.49,32.3,32.48,32872.0,32.33,32.49,32.3,32.48,32872.0
2022-04-28 15:20:00,32.5,32.56,32.42,32.49,49172.0,32.5,32.56,32.42,32.49,49172.0
2022-04-28 15:25:00,32.46,32.46,32.31,32.37,10720.0,32.46,32.46,32.31,32.37,10720.0
2022-04-28 15:30:00,32.36,32.42,32.3,32.33,14452.0,32.36,32.42,32.3,32.33,14452.0
2022-04-28 15:35:00,32.27,32.4,32.23,32.33,20644.0,32.27,32.4,32.23,32.33,20644.0
2022-04-28 15:40:00,32.29,32.41,32.29,32.3,36756.0,32.29,32.41,32.29,32.3,36756.0
2022-04-28 15:45:00,32.33,32.33,32.09,32.25,72272.0,32.33,32.33,32.09,32.25,72272.0
2022-04-28 15:50:00,32.33,32.4,32.24,32.35,53208.0,32.33,32.4,32.24,32.35,53208.0
2022-04-28 15:55:00,32.39,32.39,32.19,32.31,105956.0,32.39,32.39,32.19,32.31,105956.0
2022-04-29 09:30:00,31.83,32.64,31.79,32.59,141636.0,31.83,32.64,31.79,32.59,141636.0
2022-04-29 09:35:00,32.63,32.72,32.15,32.21,137216.0,32.63,32.72,32.15,32.21,137216.0
2022-04-29 09:40:00,32.13,32.34,32.05,32.05,59320.0,32.13,32.34,32.05,32.05,59320.0
2022-04-29 09:45:00,32.02,32.06,31.84,32.05,67948.0,32.02,32.06,31.84,32.05,67948.0
2022-04-29 09:50:00,32.0,32.33,31.92,32.26,108304.0,32.0,32.33,31.92,32.26,108304.0
2022-04-29 09:55:00,32.23,32.69,32.21,32.6,84080.0,32.23,32.69,32.21,32.6,84080.0
2022-04-29 10:00:00,32.6,32.7,32.35,32.63,64384.0,32.6,32.7,32.35,32.63,64384.0
2022-04-29 10:05:00,32.58,32.65,32.21,32.57,55840.0,32.58,32.65,32.21,32.57,55840.0
2022-04-29 10:10:00,32.62,32.62,32.23,32.23,34908.0,32.62,32.62,32.23,32.23,34908.0
2022-04-29 10:15:00,32.25,32.34,31.84,31.93,28788.0,32.25,32.34,31.84,31.93,28788.0
2022-04-29 10:20:00,31.83,31.85,31.67,31.75,57924.0,31.83,31.85,31.67,31.75,57924.0
2022-04-29 10:25:00,31.84,31.84,31.58,31.67,23496.0,31.84,31.84,31.58,31.67,23496.0
2022-04-29 10:30:00,31.65,31.97,31.63,31.9,30848.0,31.65,31.97,31.63,31.9,30848.0
2022-04-29 10:35:00,31.96,31.96,31.51,31.75,24896.0,31.96,31.96,31.51,31.75,24896.0
2022-04-29 10:40:00,31.73,31.73,31.5,31.66,25200.0,31.73,31.73,31.5,31.66,25200.0
2022-04-29 10:45:00,31.63,31.68,31.5,31.63,13424.0,31.63,31.68,31.5,31.63,13424.0
2022-04-29 10:50:00,31.57,31.6,31.43,31.59,45416.0,31.57,31.6,31.43,31.59,45416.0
2022-04-29 10:55:00,31.63,31.88,31.61,31.88,8200.0,31.63,31.88,31.61,31.88,8200.0
2022-04-29 11:00:00,31.82,31.85,31.64,31.85,10448.0,31.82,31.85,31.64,31.85,10448.0
2022-04-29 11:05:00,31.88,32.19,31.85,32.05,44148.0,31.88,32.19,31.85,32.05,44148.0
2022-04-29 11:10:00,31.97,32.1,31.91,31.95,10128.0,31.97,32.1,31.91,31.95,10128.0
2022-04-29 11:15:00,31.95,31.96,31.7,31.79,13780.0,31.95,31.96,31.7,31.79,13780.0
2022-04-29 11:20:00,31.8,32.0,31.71,31.97,17344.0,31.8,32.0,31.71,31.97,17344.0
2022-04-29 11:25:00,31.91,31.91,31.81,31.81,5744.0,31.91,31.91,31.81,31.81,5744.0
2022-04-29 11:30:00,31.77,32.04,31.77,31.89,16928.0,31.77,32.04,31.77,31.89,16928.0
2022-04-29 11:35:00,31.87,31.92,31.85,31.87,3344.0,31.87,31.92,31.85,31.87,3344.0
2022-04-29 11:40:00,31.9,31.97,31.89,31.93,2812.0,31.9,31.97,31.89,31.93,2812.0
2022-04-29 11:45:00,31.97,32.1,31.89,31.95,16024.0,31.97,32.1,31.89,31.95,16024.0
2022-04-29 11:50:00,32.01,32.04,31.96,31.96,6216.0,32.01,32.04,31.96,31.96,6216.0
2022-04-29 11:55:00,31.95,31.97,31.83,31.87,30844.0,31.95,31.97,31.83,31.87,30844.0
2022-04-29 12:00:00,31.88,31.9,31.64,31.67,71672.0,31.88,31.9,31.64,31.67,71672.0
2022-04-29 12:05:00,31.64,31.76,31.59,31.76,30488.0,31.64,31.76,31.59,31.76,30488.0
2022-04-29 12:10:00,31.73,31.75,31.71,31.71,10628.0,31.73,31.75,31.71,31.71,10628.0
2022-04-29 12:15:00,31.67,31.73,31.65,31.66,6800.0,31.67,31.73,31.65,31.66,6800.0
2022-04-29 12:20:00,31.72,31.72,31.65,31.7,7600.0,31.72,31.72,31.65,31.7,7600.0
2022-04-29 12:25:00,31.69,31.69,31.62,31.68,7620.0,31.69,31.69,31.62,31.68,7620.0
2022-04-29 12:30:00,31.63,31.63,31.4,31.43,36240.0,31.63,31.63,31.4,31.43,36240.0
2022-04-29 12:35:00,31.41,31.46,31.36,31.36,26532.0,31.41,31.46,31.36,31.36,26532.0
2022-04-29 12:40:00,31.37,31.39,31.08,31.08,133264.0,31.37,31.39,31.08,31.08,133264.0
2022-04-29 12:45:00,31.11,31.17,31.09,31.11,42040.0,31.11,31.17,31.09,31.11,42040.0
2022-04-29 12:50:00,31.09,31.12,30.91,30.91,66008.0,31.09,31.12,30.91,30.91,66008.0
2022-04-29 12:55:00,30.9,31.02,30.89,31.02,20744.0,30.9,31.02,30.89,31.02,20744.0
2022-04-29 13:00:00,31.0,31.11,30.98,31.08,19704.0,31.0,31.11,30.98,31.08,19704.0
2022-04-29 13:05:00,31.09,31.1,30.94,30.95,25200.0,31.09,31.1,30.94,30.95,25200.0
2022-04-29 13:10:00,30.99,31.03,30.93,31.02,7392.0,30.99,31.03,30.93,31.02,7392.0
2022-04-29 13:15:00,31.07,31.17,31.02,31.17,10608.0,31.07,31.17,31.02,31.17,10608.0
2022-04-29 13:20:00,31.16,31.25,31.16,31.24,9204.0,31.16,31.25,31.16,31.24,9204.0
2022-04-29 13:25:00,31.33,31.33,31.14,31.16,18972.0,31.33,31.33,31.14,31.16,18972.0
2022-04-29 13:30:00,31.15,31.26,31.1,31.24,20128.0,31.15,31.26,31.1,31.24,20128.0
2022-04-29 13:35:00,31.2,31.21,31.0,31.0,21684.0,31.2,31.21,31.0,31.0,21684.0
2022-04-29 13:40:00,31.0,31.07,30.86,30.88,31164.0,31.0,31.07,30.86,30.88,31164.0
2022-04-29 13:45:00,30.86,30.89,30.75,30.76,58824.0,30.86,30.89,30.75,30.76,58824.0
2022-04-29 13:50:00,30.81,30.85,30.75,30.79,25288.0,30.81,30.85,30.75,30.79,25288.0
2022-04-29 13:55:00,30.8,30.85,30.79,30.82,30612.0,30.8,30.85,30.79,30.82,30612.0
2022-04-29 14:00:00,30.8,30.83,30.78,30.79,18328.0,30.8,30.83,30.78,30.79,18328.0
2022-04-29 14:05:00,30.81,30.9,30.8,30.9,7548.0,30.81,30.9,30.8,30.9,7548.0
2022-04-29 14:10:00,30.8,30.93,30.78,30.93,9200.0,30.8,30.93,30.78,30.93,9200.0
2022-04-29 14:15:00,30.93,31.08,30.91,30.93,21044.0,30.93,31.08,30.91,30.93,21044.0
2022-04-29 14:20:00,30.98,30.98,30.9,30.95,8672.0,30.98,30.98,30.9,30.95,8672.0
2022-04-29 14:25:00,31.02,31.13,31.01,31.11,4364.0,31.02,31.13,31.01,31.11,4364.0
2022-04-29 14:30:00,31.08,31.1,31.0,31.06,12884.0,31.08,31.1,31.0,31.06,12884.0
2022-04-29 14:35:00,31.06,31.07,30.96,31.0,5608.0,31.06,31.07,30.96,31.0,5608.0
2022-04-29 14:40:00,31.01,31.01,30.92,30.96,24092.0,31.01,31.01,30.92,30.96,24092.0
2022-04-29 14:45:00,30.94,31.01,30.8,30.82,40464.0,30.94,31.01,30.8,30.82,40464.0
2022-04-29 14:50:00,30.83,30.88,30.81,30.81,12344.0,30.83,30.88,30.81,30.81,12344.0
2022-04-29 14:55:00,30.8,31.03,30.8,30.93,18772.0,30.8,31.03,30.8,30.93,18772.0
2022-04-29 15:00:00,30.98,30.98,30.84,30.96,16732.0,30.98,30.98,30.84,30.96,16732.0
2022-04-29 15:05:00,30.92,31.05,30.91,31.05,38308.0,30.92,31.05,30.91,31.05,38308.0
2022-04-29 15:10:00,31.05,31.09,30.94,31.02,48312.0,31.05,31.09,30.94,31.02,48312.0
2022-04-29 15:15:00,31.03,31.36,31.03,31.33,39620.0,31.03,31.36,31.03,31.33,39620.0
2022-04-29 15:20:00,31.36,31.36,31.16,31.23,8424.0,31.36,31.36,31.16,31.23,8424.0
2022-04-29 15:25:00,31.23,31.32,31.1,31.16,17108.0,31.23,31.32,31.1,31.16,17108.0
2022-04-29 15:30:00,31.16,31.39,31.13,31.34,38052.0,31.16,31.39,31.13,31.34,38052.0
2022-04-29 15:35:00,31.31,31.31,31.23,31.25,21296.0,31.31,31.31,31.23,31.25,21296.0
2022-04-29 15:40:00,31.29,31.34,31.15,31.16,36000.0,31.29,31.34,31.15,31.16,36000.0
2022-04-29 15:45:00,31.18,31.28,31.15,31.26,96288.0,31.18,31.28,31.15,31.26,96288.0
2022-04-29 15:50:00,31.24,31.39,31.21,31.31,155800.0,31.24,31.39,31.21,31.31,155800.0
2022-04-29 15:55:00,31.25,31.4,31.25,31.3,376444.0,31.25,31.4,31.25,31.3,376444.0
2022-05-02 09:30:00,30.91,31.29,30.56,30.73,180640.0,30.91,31.29,30.56,30.73,180640.0
2022-05-02 09:35:00,30.73,30.84,30.27,30.57,97320.0,30.73,30.84,30.27,30.57,97320.0
2022-05-02 09:40:00,30.57,31.15,30.47,31.08,223612.0,30.57,31.15,30.47,31.08,223612.0
2022-05-02 09:45:00,31.07,31.24,30.86,31.0,92428.0,31.07,31.24,30.86,31.0,92428.0
2022-05-02 09:50:00,30.9,31.12,30.82,31.06,42204.0,30.9,31.12,30.82,31.06,42204.0
2022-05-02 09:55:00,31.13,31.35,31.05,31.13,61468.0,31.13,31.35,31.05,31.13,61468.0
2022-05-02 10:00:00,31.13,31.16,30.78,30.82,42692.0,31.13,31.16,30.78,30.82,42692.0
2022-05-02 10:05:00,30.81,30.81,30.5,30.58,60932.0,30.81,30.81,30.5,30.58,60932.0
2022-05-02 10:10:00,30.54,30.56,30.18,30.27,94748.0,30.54,30.56,30.18,30.27,94748.0
2022-05-02 10:15:00,30.23,30.63,30.23,30.62,32504.0,30.23,30.63,30.23,30.62,32504.0
2022-05-02 10:20:00,30.57,30.6,30.38,30.53,48172.0,30.57,30.6,30.38,30.53,48172.0
2022-05-02 10:25:00,30.56,30.72,30.46,30.63,121208.0,30.56,30.72,30.46,30.63,121208.0
2022-05-02 10:30:00,30.66,30.95,30.65,30.8,109912.0,30.66,30.95,30.65,30.8,109912.0
2022-05-02 10:35:00,30.83,30.86,30.5,30.55,47088.0,30.83,30.86,30.5,30.55,47088.0
2022-05-02 10:40:00,30.58,30.72,30.4,30.49,32160.0,30.58,30.72,30.4,30.49,32160.0
2022-05-02 10:45:00,30.53,30.53,30.31,30.33,91432.0,30.53,30.53,30.31,30.33,91432.0
2022-05-02 10:50:00,30.33,30.38,30.2,30.2,55900.0,30.33,30.38,30.2,30.2,55900.0
2022-05-02 10:55:00,30.19,30.36,30.08,30.22,74572.0,30.19,30.36,30.08,30.22,74572.0
2022-05-02 11:00:00,30.18,30.18,29.88,29.95,141688.0,30.18,30.18,29.88,29.95,141688.0
2022-05-02 11:05:00,29.95,30.18,29.95,30.08,37816.0,29.95,30.18,29.95,30.08,37816.0
2022-05-02 11:10:00,30.08,30.53,30.06,30.49,74012.0,30.08,30.53,30.06,30.49,74012.0
2022-05-02 11:15:00,30.42,30.45,30.13,30.23,105724.0,30.42,30.45,30.13,30.23,105724.0
2022-05-02 11:20:00,30.24,30.25,30.1,30.14,38124.0,30.24,30.25,30.1,30.14,38124.0
2022-05-02 11:25:00,30.11,30.25,30.01,30.07,33376.0,30.11,30.25,30.01,30.07,33376.0
2022-05-02 11:30:00,30.18,30.18,29.95,30.11,36352.0,30.18,30.18,29.95,30.11,36352.0
2022-05-02 11:35:00,30.13,30.21,29.83,29.89,54592.0,30.13,30.21,29.83,29.89,54592.0
2022-05-02 11:40:00,29.89,29.95,29.77,29.9,47068.0,29.89,29.95,29.77,29.9,47068.0
2022-05-02 11:45:00,29.82,29.9,29.66,29.76,68344.0,29.82,29.9,29.66,29.76,68344.0
2022-05-02 11:50:00,29.71,29.85,29.68,29.71,73536.0,29.71,29.85,29.68,29.71,73536.0
2022-05-02 11:55:00,29.68,29.9,29.68,29.85,68224.0,29.68,29.9,29.68,29.85,68224.0
2022-05-02 12:00:00,29.84,29.9,29.5,29.56,65392.0,29.84,29.9,29.5,29.56,65392.0
2022-05-02 12:05:00,29.56,29.64,29.52,29.64,65332.0,29.56,29.64,29.52,29.64,65332.0
2022-05-02 12:10:00,29.63,29.69,29.52,29.63,47880.0,29.63,29.69,29.52,29.63,47880.0
2022-05-02 12:15:00,29.59,29.83,29.46,29.8,189736.0,29.59,29.83,29.46,29.8,189736.0
2022-05-02 12:20:00,29.79,29.85,29.57,29.57,48376.0,29.79,29.85,29.57,29.57,48376.0
2022-05-02 12:25:00,29.56,29.68,29.5,29.56,46500.0,29.56,29.68,29.5,29.56,46500.0
2022-05-02 12:30:00,29.57,29.86,29.54,29.85,48624.0,29.57,29.86,29.54,29.85,48624.0
2022-05-02 12:35:00,29.88,29.93,29.59,29.59,47480.0,29.88,29.93,29.59,29.59,47480.0
2022-05-02 12:40:00,29.63,29.7,29.54,29.58,22680.0,29.63,29.7,29.54,29.58,22680.0
2022-05-02 12:45:00,29.58,29.6,29.36,29.45,90892.0,29.58,29.6,29.36,29.45,90892.0
2022-05-02 12:50:00,29.4,29.44,29.28,29.28,20064.0,29.4,29.44,29.28,29.28,20064.0
2022-05-02 12:55:00,29.28,29.29,29.16,29.25,133700.0,29.28,29.29,29.16,29.25,133700.0
2022-05-02 13:00:00,29.25,29.25,28.95,29.01,100120.0,29.25,29.25,28.95,29.01,100120.0
2022-05-02 13:05:00,29.02,29.07,28.91,29.0,96896.0,29.02,29.07,28.91,29.0,96896.0
2022-05-02 13:10:00,28.92,28.97,28.76,28.9,105272.0,28.92,28.97,28.76,28.9,105272.0
2022-05-02 13:15:00,28.9,28.91,28.79,28.83,22984.0,28.9,28.91,28.79,28.83,22984.0
2022-05-02 13:20:00,28.81,28.98,28.69,28.95,119068.0,28.81,28.98,28.69,28.95,119068.0
2022-05-02 13:25:00,28.9,29.0,28.69,28.79,106352.0,28.9,29.0,28.69,28.79,106352.0
2022-05-02 13:30:00,28.79,28.98,28.78,28.89,80032.0,28.79,28.98,28.78,28.89,80032.0
2022-05-02 13:35:00,28.88,28.93,28.69,28.78,60404.0,28.88,28.93,28.69,28.78,60404.0
2022-05-02 13:40:00,28.79,28.86,28.62,28.64,42780.0,28.79,28.86,28.62,28.64,42780.0
2022-05-02 13:45:00,28.64,28.65,28.43,28.43,115620.0,28.64,28.65,28.43,28.43,115620.0
2022-05-02 13:50:00,28.41,28.54,28.34,28.44,141708.0,28.41,28.54,28.34,28.44,141708.0
2022-05-02 13:55:00,28.47,28.48,28.32,28.4,81400.0,28.47,28.48,28.32,28.4,81400.0
2022-05-02 14:00:00,28.36,28.63,28.26,28.63,112424.0,28.36,28.63,28.26,28.63,112424.0
2022-05-02 14:05:00,28.59,28.8,28.59,28.7,106632.0,28.59,28.8,28.59,28.7,106632.0
2022-05-02 14:10:00,28.65,28.68,28.34,28.4,49296.0,28.65,28.68,28.34,28.4,49296.0
2022-05-02 14:15:00,28.36,28.4,28.23,28.27,84904.0,28.36,28.4,28.23,28.27,84904.0
2022-05-02 14:20:00,28.29,28.44,28.22,28.42,73956.0,28.29,28.44,28.22,28.42,73956.0
2022-05-02 14:25:00,28.37,28.37,28.23,28.28,65308.0,28.37,28.37,28.23,28.28,65308.0
2022-05-02 14:30:00,28.27,28.43,28.18,28.4,109780.0,28.27,28.43,28.18,28.4,109780.0
2022-05-02 14:35:00,28.41,28.48,28.22,28.38,54316.0,28.41,28.48,28.22,28.38,54316.0
2022-05-02 14:40:00,28.37,28.46,28.23,28.29,34136.0,28.37,28.46,28.23,28.29,34136.0
2022-05-02 14:45:00,28.36,28.66,28.34,28.65,198988.0,28.36,28.66,28.34,28.65,198988.0
2022-05-02 14:50:00,28.64,28.82,28.5,28.75,63408.0,28.64,28.82,28.5,28.75,63408.0
2022-05-02 14:55:00,28.78,28.78,28.51,28.58,36656.0,28.78,28.78,28.51,28.58,36656.0
2022-05-02 15:00:00,28.7,28.83,28.58,28.8,60568.0,28.7,28.83,28.58,28.8,60568.0
2022-05-02 15:05:00,28.82,29.21,28.74,29.08,93028.0,28.82,29.21,28.74,29.08,93028.0
2022-05-02 15:10:00,29.07,29.34,29.07,29.27,139800.0,29.07,29.34,29.07,29.27,139800.0
2022-05-02 15:15:00,29.21,29.71,29.2,29.61,96656.0,29.21,29.71,29.2,29.61,96656.0
2022-05-02 15:20:00,29.59,30.43,29.58,30.32,266928.0,29.59,30.43,29.58,30.32,266928.0
2022-05-02 15:25:00,30.34,30.34,29.72,29.8,151792.0,30.34,30.34,29.72,29.8,151792.0
2022-05-02 15:30:00,29.86,30.1,29.86,29.91,74440.0,29.86,30.1,29.86,29.91,74440.0
2022-05-02 15:35:00,29.93,29.95,29.7,29.72,118940.0,29.93,29.95,29.7,29.72,118940.0
2022-05-02 15:40:00,29.72,29.79,29.57,29.57,138928.0,29.72,29.79,29.57,29.57,138928.0
2022-05-02 15:45:00,29.58,29.76,29.58,29.76,110980.0,29.58,29.76,29.58,29.76,110980.0
2022-05-02 15:50:00,29.8,30.02,29.78,29.99,148824.0,29.8,30.02,29.78,29.99,148824.0
2022-05-02 15:55:00,30.02,30.03,29.89,29.93,187124.0,30.02,30.03,29.89,29.93,187124.0
2022-05-03 09:30:00,29.62,29.88,29.43,29.81,108308.0,29.62,29.88,29.43,29.81,108308.0
2022-05-03 09:35:00,29.75,30.0,29.42,29.5,115708.0,29.75,30.0,29.42,29.5,115708.0
2022-05-03 09:40:00,29.53,29.53,29.07,29.08,114564.0,29.53,29.53,29.07,29.08,114564.0
2022-05-03 09:45:00,29.08,29.13,28.88,29.03,100480.0,29.08,29.13,28.88,29.03,100480.0
2022-05-03 09:50:00,29.11,29.61,28.95,29.61,67544.0,29.11,29.61,28.95,29.61,67544.0
2022-05-03 09:55:00,29.55,29.77,29.5,29.73,74984.0,29.55,29.77,29.5,29.73,74984.0
2022-05-03 10:00:00,29.77,30.14,29.77,29.88,140036.0,29.77,30.14,29.77,29.88,140036.0
2022-05-03 10:05:00,29.98,29.98,29.53,29.6,56216.0,29.98,29.98,29.53,29.6,56216.0
2022-05-03 10:10:00,29.55,29.58,29.28,29.41,61660.0,29.55,29.58,29.28,29.41,61660.0
2022-05-03 10:15:00,29.33,29.33,29.0,29.18,79280.0,29.33,29.33,29.0,29.18,79280.0
2022-05-03 10:20:00,29.18,29.22,29.08,29.14,38904.0,29.18,29.22,29.08,29.14,38904.0
2022-05-03 10:25:00,29.11,29.23,29.0,29.09,115196.0,29.11,29.23,29.0,29.09,115196.0
2022-05-03 10:30:00,29.16,29.35,28.93,29.33,53852.0,29.16,29.35,28.93,29.33,53852.0
2022-05-03 10:35:00,29.32,29.32,28.79,28.81,55512.0,29.32,29.32,28.79,28.81,55512.0
2022-05-03 10:40:00,28.81,28.89,28.61,28.66,172340.0,28.81,28.89,28.61,28.66,172340.0
2022-05-03 10:45:00,28.7,28.91,28.61,28.91,65440.0,28.7,28.91,28.61,28.91,65440.0
2022-05-03 10:50:00,28.88,28.99,28.82,28.88,58768.0,28.88,28.99,28.82,28.88,58768.0
2022-05-03 10:55:00,28.92,29.12,28.88,29.11,46956.0,28.92,29.12,28.88,29.11,46956.0
2022-05-03 11:00:00,29.12,29.36,29.03,29.36,49220.0,29.12,29.36,29.03,29.36,49220.0
2022-05-03 11:05:00,29.36,29.56,29.35,29.54,38700.0,29.36,29.56,29.35,29.54,38700.0
2022-05-03 11:10:00,29.52,29.62,29.36,29.57,42456.0,29.52,29.62,29.36,29.57,42456.0
2022-05-03 11:15:00,29.61,29.66,29.44,29.46,40268.0,29.61,29.66,29.44,29.46,40268.0
2022-05-03 11:20:00,29.51,29.67,29.51,29.65,29576.0,29.51,29.67,29.51,29.65,29576.0
2022-05-03 11:25:00,29.67,29.67,29.47,29.47,31476.0,29.67,29.67,29.47,29.47,31476.0
2022-05-03 11:30:00,29.48,29.52,29.39,29.41,15428.0,29.48,29.52,29.39,29.41,15428.0
2022-05-03 11:35:00,29.36,29.36,29.25,29.31,28952.0,29.36,29.36,29.25,29.31,28952.0
2022-05-03 11:40:00,29.34,29.63,29.34,29.51,37440.0,29.34,29.63,29.34,29.51,37440.0
2022-05-03 11:45:00,29.51,29.54,29.45,29.5,6004.0,29.51,29.54,29.45,29.5,6004.0
2022-05-03 11:50:00,29.51,29.51,29.38,29.45,19700.0,29.51,29.51,29.38,29.45,19700.0
2022-05-03 11:55:00,29.52,29.63,29.5,29.55,26168.0,29.52,29.63,29.5,29.55,26168.0
2022-05-03 12:00:00,29.57,29.74,29.55,29.68,41880.0,29.57,29.74,29.55,29.68,41880.0
2022-05-03 12:05:00,29.64,29.77,29.5,29.5,53448.0,29.64,29.77,29.5,29.5,53448.0
2022-05-03 12:10:00,29.52,29.52,29.31,29.42,33372.0,29.52,29.52,29.31,29.42,33372.0
2022-05-03 12:15:00,29.47,29.53,29.41,29.53,31756.0,29.47,29.53,29.41,29.53,31756.0
2022-05-03 12:20:00,29.45,29.49,29.38,29.46,10576.0,29.45,29.49,29.38,29.46,10576.0
2022-05-03 12:25:00,29.4,29.45,29.32,29.4,9740.0,29.4,29.45,29.32,29.4,9740.0
2022-05-03 12:30:00,29.27,29.33,29.24,29.25,6592.0,29.27,29.33,29.24,29.25,6592.0
2022-05-03 12:35:00,29.25,29.42,29.22,29.42,45336.0,29.25,29.42,29.22,29.42,45336.0
2022-05-03 12:40:00,29.41,29.67,29.39,29.67,98648.0,29.41,29.67,29.39,29.67,98648.0
2022-05-03 12:45:00,29.61,29.8,29.61,29.66,74336.0,29.61,29.8,29.61,29.66,74336.0
2022-05-03 12:50:00,29.66,29.91,29.61,29.81,90596.0,29.66,29.91,29.61,29.81,90596.0
2022-05-03 12:55:00,29.81,29.86,29.76,29.83,46944.0,29.81,29.86,29.76,29.83,46944.0
2022-05-03 13:00:00,29.82,29.97,29.82,29.97,81396.0,29.82,29.97,29.82,29.97,81396.0
2022-05-03 13:05:00,29.97,30.03,29.89,29.99,49776.0,29.97,30.03,29.89,29.99,49776.0
2022-05-03 13:10:00,29.97,30.0,29.83,30.0,49952.0,29.97,30.0,29.83,30.0,49952.0
2022-05-03 13:15:00,30.03,30.55,29.98,30.49,231584.0,30.03,30.55,29.98,30.49,231584.0
2022-05-03 13:20:00,30.48,30.65,30.29,30.39,102008.0,30.48,30.65,30.29,30.39,102008.0
2022-05-03 13:25:00,30.36,30.5,30.34,30.42,69492.0,30.36,30.5,30.34,30.42,69492.0
2022-05-03 13:30:00,30.42,30.68,30.41,30.66,106460.0,30.42,30.68,30.41,30.66,106460.0
2022-05-03 13:35:00,30.67,30.86,30.6,30.83,132384.0,30.67,30.86,30.6,30.83,132384.0
2022-05-03 13:40:00,30.85,30.85,30.56,30.65,70508.0,30.85,30.85,30.56,30.65,70508.0
2022-05-03 13:45:00,30.63,30.73,30.56,30.73,56312.0,30.63,30.73,30.56,30.73,56312.0
2022-05-03 13:50:00,30.68,30.83,30.68,30.74,111088.0,30.68,30.83,30.68,30.74,111088.0
2022-05-03 13:55:00,30.76,31.11,30.75,30.88,180772.0,30.76,31.11,30.75,30.88,180772.0
2022-05-03 14:00:00,30.91,30.91,30.25,30.39,122688.0,30.91,30.91,30.25,30.39,122688.0
2022-05-03 14:05:00,30.43,30.43,30.25,30.26,42836.0,30.43,30.43,30.25,30.26,42836.0
2022-05-03 14:10:00,30.31,30.31,30.11,30.13,38712.0,30.31,30.31,30.11,30.13,38712.0
2022-05-03 14:15:00,30.09,30.13,29.88,29.99,112600.0,30.09,30.13,29.88,29.99,112600.0
2022-05-03 14:20:00,29.9,30.02,29.9,29.93,21316.0,29.9,30.02,29.9,29.93,21316.0
2022-05-03 14:25:00,29.99,30.0,29.88,29.9,47704.0,29.99,30.0,29.88,29.9,47704.0
2022-05-03 14:30:00,29.9,30.12,29.9,30.12,24016.0,29.9,30.12,29.9,30.12,24016.0
2022-05-03 14:35:00,30.06,30.22,29.96,29.97,48192.0,30.06,30.22,29.96,29.97,48192.0
2022-05-03 14:40:00,29.97,30.01,29.78,30.0,66436.0,29.97,30.01,29.78,30.0,66436.0
2022-05-03 14:45:00,29.99,30.04,29.83,29.99,24636.0,29.99,30.04,29.83,29.99,24636.0
2022-05-03 14:50:00,29.95,30.11,29.92,30.04,53124.0,29.95,30.11,29.92,30.04,53124.0
2022-05-03 14:55:00,30.0,30.32,30.0,30.29,56264.0,30.0,30.32,30.0,30.29,56264.0
2022-05-03 15:00:00,30.31,30.34,30.13,30.13,66772.0,30.31,30.34,30.13,30.13,66772.0
2022-05-03 15:05:00,30.08,30.38,30.08,30.3,59880.0,30.08,30.38,30.08,30.3,59880.0
2022-05-03 15:10:00,30.35,30.44,30.33,30.43,42064.0,30.35,30.44,30.33,30.43,42064.0
2022-05-03 15:15:00,30.42,30.42,30.24,30.3,18676.0,30.42,30.42,30.24,30.3,18676.0
2022-05-03 15:20:00,30.29,30.43,30.25,30.3,45020.0,30.29,30.43,30.25,30.3,45020.0
2022-05-03 15:25:00,30.32,30.41,30.22,30.41,54716.0,30.32,30.41,30.22,30.41,54716.0
2022-05-03 15:30:00,30.38,30.48,30.33,30.42,57336.0,30.38,30.48,30.33,30.42,57336.0
2022-05-03 15:35:00,30.48,30.5,30.18,30.21,51144.0,30.48,30.5,30.18,30.21,51144.0
2022-05-03 15:40:00,30.19,30.19,30.06,30.13,34836.0,30.19,30.19,30.06,30.13,34836.0
2022-05-03 15:45:00,30.13,30.16,30.03,30.1,63456.0,30.13,30.16,30.03,30.1,63456.0
2022-05-03 15:50:00,30.12,30.3,30.03,30.25,86428.0,30.12,30.3,30.03,30.25,86428.0
2022-05-03 15:55:00,30.23,30.27,30.11,30.11,123940.0,30.23,30.27,30.11,30.11,123940.0
2022-05-04 09:30:00,29.8,30.08,29.57,30.0,117492.0,29.8,30.08,29.57,30.0,117492.0
2022-05-04 09:35:00,29.93,30.13,29.71,29.95,42304.0,29.93,30.13,29.71,29.95,42304.0
2022-05-04 09:40:00,30.04,30.43,30.0,30.37,87124.0,30.04,30.43,30.0,30.37,87124.0
2022-05-04 09:45:00,30.36,30.36,30.15,30.28,51764.0,30.36,30.36,30.15,30.28,51764.0
2022-05-04 09:50:00,30.26,30.26,29.79,29.8,27660.0,30.26,30.26,29.79,29.8,27660.0
2022-05-04 09:55:00,29.81,29.89,29.7,29.7,46228.0,29.81,29.89,29.7,29.7,46228.0
2022-05-04 10:00:00,29.74,29.75,29.4,29.56,54660.0,29.74,29.75,29.4,29.56,54660.0
2022-05-04 10:05:00,29.59,29.64,29.41,29.47,51128.0,29.59,29.64,29.41,29.47,51128.0
2022-05-04 10:10:00,29.42,29.59,29.35,29.45,91300.0,29.42,29.59,29.35,29.45,91300.0
2022-05-04 10:15:00,29.41,29.41,29.2,29.25,54796.0,29.41,29.41,29.2,29.25,54796.0
2022-05-04 10:20:00,29.3,29.58,29.3,29.5,31172.0,29.3,29.58,29.3,29.5,31172.0
2022-05-04 10:25:00,29.5,29.5,29.37,29.38,26900.0,29.5,29.5,29.37,29.38,26900.0
2022-05-04 10:30:00,29.39,29.46,29.31,29.35,9912.0,29.39,29.46,29.31,29.35,9912.0
2022-05-04 10:35:00,29.31,29.48,29.3,29.42,18948.0,29.31,29.48,29.3,29.42,18948.0
2022-05-04 10:40:00,29.42,29.7,29.39,29.66,33584.0,29.42,29.7,29.39,29.66,33584.0
2022-05-04 10:45:00,29.65,29.82,29.61,29.82,45784.0,29.65,29.82,29.61,29.82,45784.0
2022-05-04 10:50:00,29.81,29.84,29.61,29.65,36888.0,29.81,29.84,29.61,29.65,36888.0
2022-05-04 10:55:00,29.6,29.62,29.45,29.48,36476.0,29.6,29.62,29.45,29.48,36476.0
2022-05-04 11:00:00,29.52,29.58,29.3,29.33,12632.0,29.52,29.58,29.3,29.33,12632.0
2022-05-04 11:05:00,29.35,29.36,29.19,29.19,59356.0,29.35,29.36,29.19,29.19,59356.0
2022-05-04 11:10:00,29.25,29.28,29.09,29.18,33052.0,29.25,29.28,29.09,29.18,33052.0
2022-05-04 11:15:00,29.16,29.25,29.16,29.16,54324.0,29.16,29.25,29.16,29.16,54324.0
2022-05-04 11:20:00,29.17,29.17,29.05,29.09,51880.0,29.17,29.17,29.05,29.09,51880.0
2022-05-04 11:25:00,29.09,29.11,29.03,29.07,39336.0,29.09,29.11,29.03,29.07,39336.0
2022-05-04 11:30:00,29.05,29.06,28.94,28.94,59660.0,29.05,29.06,28.94,28.94,59660.0
2022-05-04 11:35:00,28.96,29.05,28.93,29.05,54640.0,28.96,29.05,28.93,29.05,54640.0
2022-05-04 11:40:00,29.07,29.1,28.98,29.02,55936.0,29.07,29.1,28.98,29.02,55936.0
2022-05-04 11:45:00,29.03,29.22,29.01,29.18,60888.0,29.03,29.22,29.01,29.18,60888.0
2022-05-04 11:50:00,29.18,29.36,29.16,29.35,75036.0,29.18,29.36,29.16,29.35,75036.0
2022-05-04 11:55:00,29.36,29.39,29.24,29.29,50092.0,29.36,29.39,29.24,29.29,50092.0
2022-05-04 12:00:00,29.3,29.31,29.25,29.25,12168.0,29.3,29.31,29.25,29.25,12168.0
2022-05-04 12:05:00,29.22,29.31,29.22,29.31,44032.0,29.22,29.31,29.22,29.31,44032.0
2022-05-04 12:10:00,29.27,29.35,29.27,29.3,43112.0,29.27,29.35,29.27,29.3,43112.0
2022-05-04 12:15:00,29.29,29.32,29.18,29.28,17832.0,29.29,29.32,29.18,29.28,17832.0
2022-05-04 12:20:00,29.27,29.55,29.27,29.45,59364.0,29.27,29.55,29.27,29.45,59364.0
2022-05-04 12:25:00,29.47,29.69,29.41,29.66,82304.0,29.47,29.69,29.41,29.66,82304.0
2022-05-04 12:30:00,29.66,29.72,29.56,29.63,39600.0,29.66,29.72,29.56,29.63,39600.0
2022-05-04 12:35:00,29.65,29.68,29.6,29.64,26100.0,29.65,29.68,29.6,29.64,26100.0
2022-05-04 12:40:00,29.68,29.75,29.61,29.73,38032.0,29.68,29.75,29.61,29.73,38032.0
2022-05-04 12:45:00,29.7,29.7,29.55,29.6,35432.0,29.7,29.7,29.55,29.6,35432.0
2022-05-04 12:50:00,29.58,29.72,29.5,29.72,29524.0,29.58,29.72,29.5,29.72,29524.0
2022-05-04 12:55:00,29.72,29.99,29.67,29.99,101096.0,29.72,29.99,29.67,29.99,101096.0
2022-05-04 13:00:00,29.96,30.24,29.94,30.19,80976.0,29.96,30.24,29.94,30.19,80976.0
2022-05-04 13:05:00,30.17,30.18,29.97,30.03,48552.0,30.17,30.18,29.97,30.03,48552.0
2022-05-04 13:10:00,29.99,30.04,29.84,29.95,59756.0,29.99,30.04,29.84,29.95,59756.0
2022-05-04 13:15:00,30.03,30.03,29.95,29.99,27604.0,30.03,30.03,29.95,29.99,27604.0
2022-05-04 13:20:00,30.0,30.15,29.97,30.1,68904.0,30.0,30.15,29.97,30.1,68904.0
2022-05-04 13:25:00,30.11,30.31,30.04,30.29,63584.0,30.11,30.31,30.04,30.29,63584.0
2022-05-04 13:30:00,30.28,30.3,30.18,30.28,69852.0,30.28,30.3,30.18,30.28,69852.0
2022-05-04 13:35:00,30.25,30.29,30.12,30.2,46900.0,30.25,30.29,30.12,30.2,46900.0
2022-05-04 13:40:00,30.22,30.22,30.11,30.2,35680.0,30.22,30.22,30.11,30.2,35680.0
2022-05-04 13:45:00,30.23,30.25,30.18,30.23,42592.0,30.23,30.25,30.18,30.23,42592.0
2022-05-04 13:50:00,30.22,30.24,30.14,30.18,22704.0,30.22,30.24,30.14,30.18,22704.0
2022-05-04 13:55:00,30.2,30.47,30.2,30.4,85392.0,30.2,30.47,30.2,30.4,85392.0
2022-05-04 14:00:00,30.45,30.57,30.14,30.43,99856.0,30.45,30.57,30.14,30.43,99856.0
2022-05-04 14:05:00,30.33,30.4,29.8,30.05,75500.0,30.33,30.4,29.8,30.05,75500.0
2022-05-04 14:10:00,29.94,30.15,29.93,30.05,33976.0,29.94,30.15,29.93,30.05,33976.0
2022-05-04 14:15:00,29.98,30.04,29.75,29.89,34300.0,29.98,30.04,29.75,29.89,34300.0
2022-05-04 14:20:00,29.82,29.97,29.64,29.93,37760.0,29.82,29.97,29.64,29.93,37760.0
2022-05-04 14:25:00,29.88,30.13,29.77,29.98,46988.0,29.88,30.13,29.77,29.98,46988.0
2022-05-04 14:30:00,29.99,29.99,29.52,29.6,51220.0,29.99,29.99,29.52,29.6,51220.0
2022-05-04 14:35:00,29.5,29.9,29.5,29.86,63752.0,29.5,29.9,29.5,29.86,63752.0
2022-05-04 14:40:00,29.72,30.26,29.72,30.25,42072.0,29.72,30.26,29.72,30.25,42072.0
2022-05-04 14:45:00,30.25,30.67,30.2,30.59,79480.0,30.25,30.67,30.2,30.59,79480.0
2022-05-04 14:50:00,30.68,30.85,30.49,30.84,88996.0,30.68,30.85,30.49,30.84,88996.0
2022-05-04 14:55:00,30.81,30.91,30.69,30.82,89060.0,30.81,30.91,30.69,30.82,89060.0
2022-05-04 15:00:00,30.8,31.0,30.8,30.97,109680.0,30.8,31.0,30.8,30.97,109680.0
2022-05-04 15:05:00,30.97,31.02,30.92,30.97,67888.0,30.97,31.02,30.92,30.97,67888.0
2022-05-04 15:10:00,31.0,31.17,30.97,31.17,73760.0,31.0,31.17,30.97,31.17,73760.0
2022-05-04 15:15:00,31.18,31.24,30.93,30.98,101992.0,31.18,31.24,30.93,30.98,101992.0
2022-05-04 15:20:00,31.04,31.15,30.97,31.09,54544.0,31.04,31.15,30.97,31.09,54544.0
2022-05-04 15:25:00,31.08,31.16,31.0,31.13,43540.0,31.08,31.16,31.0,31.13,43540.0
2022-05-04 15:30:00,31.18,31.6,31.11,31.6,239276.0,31.18,31.6,31.11,31.6,239276.0
2022-05-04 15:35:00,31.58,31.63,31.4,31.5,82892.0,31.58,31.63,31.4,31.5,82892.0
2022-05-04 15:40:00,31.57,31.78,31.44,31.75,122704.0,31.57,31.78,31.44,31.75,122704.0
2022-05-04 15:45:00,31.77,31.85,31.65,31.84,97924.0,31.77,31.85,31.65,31.84,97924.0
2022-05-04 15:50:00,31.86,31.94,31.67,31.67,145360.0,31.86,31.94,31.67,31.67,145360.0
2022-05-04 15:55:00,31.7,31.77,31.62,31.77,159196.0,31.7,31.77,31.62,31.77,159196.0
2022-05-05 09:30:00,30.99,31.05,30.63,30.94,128700.0,30.99,31.05,30.63,30.94,128700.0
2022-05-05 09:35:00,31.0,31.17,30.89,31.0,57884.0,31.0,31.17,30.89,31.0,57884.0
2022-05-05 09:40:00,31.0,31.0,30.47,30.54,67804.0,31.0,31.0,30.47,30.54,67804.0
2022-05-05 09:45:00,30.5,30.78,30.45,30.78,33036.0,30.5,30.78,30.45,30.78,33036.0
2022-05-05 09:50:00,30.75,30.86,30.61,30.61,23804.0,30.75,30.86,30.61,30.61,23804.0
2022-05-05 09:55:00,30.61,30.61,30.03,30.29,126932.0,30.61,30.61,30.03,30.29,126932.0
2022-05-05 10:00:00,30.22,30.33,30.13,30.3,67292.0,30.22,30.33,30.13,30.3,67292.0
2022-05-05 10:05:00,30.27,30.29,30.03,30.25,48132.0,30.27,30.29,30.03,30.25,48132.0
2022-05-05 10:10:00,30.27,30.41,30.07,30.31,43576.0,30.27,30.41,30.07,30.31,43576.0
2022-05-05 10:15:00,30.32,30.32,30.07,30.19,33844.0,30.32,30.32,30.07,30.19,33844.0
2022-05-05 10:20:00,30.29,30.29,30.03,30.04,28336.0,30.29,30.29,30.03,30.04,28336.0
2022-05-05 10:25:00,30.08,30.11,29.84,29.84,62916.0,30.08,30.11,29.84,29.84,62916.0
2022-05-05 10:30:00,29.83,29.84,29.52,29.53,87716.0,29.83,29.84,29.52,29.53,87716.0
2022-05-05 10:35:00,29.55,29.6,29.45,29.48,72328.0,29.55,29.6,29.45,29.48,72328.0
2022-05-05 10:40:00,29.47,29.67,29.3,29.61,85828.0,29.47,29.67,29.3,29.61,85828.0
2022-05-05 10:45:00,29.62,29.83,29.53,29.74,119752.0,29.62,29.83,29.53,29.74,119752.0
2022-05-05 10:50:00,29.67,29.69,29.25,29.25,93132.0,29.67,29.69,29.25,29.25,93132.0
2022-05-05 10:55:00,29.35,29.5,29.31,29.5,42616.0,29.35,29.5,29.31,29.5,42616.0
2022-05-05 11:00:00,29.5,29.51,29.2,29.2,39424.0,29.5,29.51,29.2,29.2,39424.0
2022-05-05 11:05:00,29.28,29.28,29.05,29.21,106472.0,29.28,29.28,29.05,29.21,106472.0
2022-05-05 11:10:00,29.2,29.44,29.16,29.43,37516.0,29.2,29.44,29.16,29.43,37516.0
2022-05-05 11:15:00,29.36,29.58,29.25,29.43,51252.0,29.36,29.58,29.25,29.43,51252.0
2022-05-05 11:20:00,29.39,29.42,29.29,29.34,40392.0,29.39,29.42,29.29,29.34,40392.0
2022-05-05 11:25:00,29.3,29.42,29.3,29.4,27084.0,29.3,29.42,29.3,29.4,27084.0
2022-05-05 11:30:00,29.4,29.4,29.14,29.14,79864.0,29.4,29.4,29.14,29.14,79864.0
2022-05-05 11:35:00,29.15,29.32,29.15,29.21,38548.0,29.15,29.32,29.15,29.21,38548.0
2022-05-05 11:40:00,29.25,29.4,29.25,29.33,35768.0,29.25,29.4,29.25,29.33,35768.0
2022-05-05 11:45:00,29.28,29.3,29.19,29.25,21824.0,29.28,29.3,29.19,29.25,21824.0
2022-05-05 11:50:00,29.28,29.31,29.17,29.2,65652.0,29.28,29.31,29.17,29.2,65652.0
2022-05-05 11:55:00,29.18,29.21,29.1,29.11,55032.0,29.18,29.21,29.1,29.11,55032.0
2022-05-05 12:00:00,29.08,29.11,28.93,29.08,73604.0,29.08,29.11,28.93,29.08,73604.0
2022-05-05 12:05:00,29.08,29.21,29.08,29.18,32960.0,29.08,29.21,29.08,29.18,32960.0
2022-05-05 12:10:00,29.13,29.32,29.13,29.23,31900.0,29.13,29.32,29.13,29.23,31900.0
2022-05-05 12:15:00,29.16,29.24,29.06,29.16,51360.0,29.16,29.24,29.06,29.16,51360.0
2022-05-05 12:20:00,29.2,29.24,28.98,29.11,78548.0,29.2,29.24,28.98,29.11,78548.0
2022-05-05 12:25:00,29.11,29.29,29.08,29.13,56980.0,29.11,29.29,29.08,29.13,56980.0
2022-05-05 12:30:00,29.13,29.29,29.11,29.24,74204.0,29.13,29.29,29.11,29.24,74204.0
2022-05-05 12:35:00,29.24,29.28,29.05,29.18,49256.0,29.24,29.28,29.05,29.18,49256.0
2022-05-05 12:40:00,29.21,29.33,29.18,29.33,88764.0,29.21,29.33,29.18,29.33,88764.0
2022-05-05 12:45:00,29.34,29.38,29.18,29.25,56856.0,29.34,29.38,29.18,29.25,56856.0
2022-05-05 12:50:00,29.23,29.36,29.19,29.33,27176.0,29.23,29.36,29.19,29.33,27176.0
2022-05-05 12:55:00,29.33,29.55,29.33,29.5,66984.0,29.33,29.55,29.33,29.5,66984.0
2022-05-05 13:00:00,29.53,29.8,29.53,29.77,90700.0,29.53,29.8,29.53,29.77,90700.0
2022-05-05 13:05:00,29.8,30.15,29.78,29.96,90908.0,29.8,30.15,29.78,29.96,90908.0
2022-05-05 13:10:00,29.94,29.95,29.56,29.59,76476.0,29.94,29.95,29.56,29.59,76476.0
2022-05-05 13:15:00,29.59,29.76,29.59,29.74,23336.0,29.59,29.76,29.59,29.74,23336.0
2022-05-05 13:20:00,29.75,29.8,29.7,29.79,31608.0,29.75,29.8,29.7,29.79,31608.0
2022-05-05 13:25:00,29.78,29.89,29.64,29.71,27600.0,29.78,29.89,29.64,29.71,27600.0
2022-05-05 13:30:00,29.7,29.71,29.54,29.55,28172.0,29.7,29.71,29.54,29.55,28172.0
2022-05-05 13:35:00,29.56,29.76,29.56,29.56,17056.0,29.56,29.76,29.56,29.56,17056.0
2022-05-05 13:40:00,29.53,29.61,29.48,29.6,24152.0,29.53,29.61,29.48,29.6,24152.0
2022-05-05 13:45:00,29.5,29.5,29.43,29.43,5188.0,29.5,29.5,29.43,29.43,5188.0
2022-05-05 13:50:00,29.4,29.4,29.26,29.3,33052.0,29.4,29.4,29.26,29.3,33052.0
2022-05-05 13:55:00,29.31,29.35,29.18,29.22,33692.0,29.31,29.35,29.18,29.22,33692.0
2022-05-05 14:00:00,29.17,29.24,29.09,29.11,41216.0,29.17,29.24,29.09,29.11,41216.0
2022-05-05 14:05:00,29.13,29.16,29.0,29.05,41352.0,29.13,29.16,29.0,29.05,41352.0
2022-05-05 14:10:00,29.09,29.09,28.95,28.99,64448.0,29.09,29.09,28.95,28.99,64448.0
2022-05-05 14:15:00,29.0,29.1,28.95,29.06,128400.0,29.0,29.1,28.95,29.06,128400.0
2022-05-05 14:20:00,29.07,29.08,28.95,28.95,59376.0,29.07,29.08,28.95,28.95,59376.0
2022-05-05 14:25:00,28.94,29.07,28.89,28.92,63556.0,28.94,29.07,28.89,28.92,63556.0
2022-05-05 14:30:00,28.92,29.04,28.92,29.02,37272.0,28.92,29.04,28.92,29.02,37272.0
2022-05-05 14:35:00,29.01,29.06,28.95,29.02,73516.0,29.01,29.06,28.95,29.02,73516.0
2022-05-05 14:40:00,29.01,29.07,28.94,29.0,43156.0,29.01,29.07,28.94,29.0,43156.0
2022-05-05 14:45:00,29.0,29.04,28.93,28.96,17304.0,29.0,29.04,28.93,28.96,17304.0
2022-05-05 14:50:00,28.98,29.13,28.97,29.04,35336.0,28.98,29.13,28.97,29.04,35336.0
2022-05-05 14:55:00,29.0,29.03,28.95,29.03,11940.0,29.0,29.03,28.95,29.03,11940.0
2022-05-05 15:00:00,29.01,29.01,28.91,28.91,16892.0,29.01,29.01,28.91,28.91,16892.0
2022-05-05 15:05:00,28.93,28.94,28.78,28.91,46276.0,28.93,28.94,28.78,28.91,46276.0
2022-05-05 15:10:00,28.93,28.98,28.88,28.88,18144.0,28.93,28.98,28.88,28.88,18144.0
2022-05-05 15:15:00,28.88,28.98,28.83,28.98,22748.0,28.88,28.98,28.83,28.98,22748.0
2022-05-05 15:20:00,28.95,29.09,28.95,29.06,57316.0,28.95,29.09,28.95,29.06,57316.0
2022-05-05 15:25:00,29.05,29.13,28.98,29.08,75632.0,29.05,29.13,28.98,29.08,75632.0
2022-05-05 15:30:00,29.04,29.51,29.04,29.47,76724.0,29.04,29.51,29.04,29.47,76724.0
2022-05-05 15:35:00,29.5,29.62,29.44,29.48,98452.0,29.5,29.62,29.44,29.48,98452.0
2022-05-05 15:40:00,29.5,29.56,29.39,29.45,77928.0,29.5,29.56,29.39,29.45,77928.0
2022-05-05 15:45:00,29.46,29.55,29.43,29.46,86956.0,29.46,29.55,29.43,29.46,86956.0
2022-05-05 15:50:00,29.48,29.9,29.45,29.78,145636.0,29.48,29.9,29.45,29.78,145636.0
2022-05-05 15:55:00,29.83,29.86,29.74,29.84,214176.0,29.83,29.86,29.74,29.84,214176.0
2022-05-06 09:30:00,29.32,29.6,28.8,28.83,132752.0,29.32,29.6,28.8,28.83,132752.0
2022-05-06 09:35:00,28.78,28.8,28.34,28.43,323160.0,28.78,28.8,28.34,28.43,323160.0
2022-05-06 09:40:00,28.43,28.71,28.23,28.28,127996.0,28.43,28.71,28.23,28.28,127996.0
2022-05-06 09:45:00,28.36,28.36,27.86,27.95,142172.0,28.36,28.36,27.86,27.95,142172.0
2022-05-06 09:50:00,27.99,28.07,27.56,27.57,227404.0,27.99,28.07,27.56,27.57,227404.0
2022-05-06 09:55:00,27.59,28.18,27.59,28.1,213416.0,27.59,28.18,27.59,28.1,213416.0
2022-05-06 10:00:00,28.1,28.66,28.04,28.58,90108.0,28.1,28.66,28.04,28.58,90108.0
2022-05-06 10:05:00,28.61,28.91,28.58,28.7,118416.0,28.61,28.91,28.58,28.7,118416.0
2022-05-06 10:10:00,28.58,28.75,28.53,28.6,53256.0,28.58,28.75,28.53,28.6,53256.0
2022-05-06 10:15:00,28.64,29.15,28.63,29.02,165036.0,28.64,29.15,28.63,29.02,165036.0
2022-05-06 10:20:00,29.05,29.19,28.88,29.01,85180.0,29.05,29.19,28.88,29.01,85180.0
2022-05-06 10:25:00,29.13,29.16,28.8,28.84,53868.0,29.13,29.16,28.8,28.84,53868.0
2022-05-06 10:30:00,28.85,29.12,28.68,28.68,62352.0,28.85,29.12,28.68,28.68,62352.0
2022-05-06 10:35:00,28.75,28.84,28.49,28.59,61972.0,28.75,28.84,28.49,28.59,61972.0
2022-05-06 10:40:00,28.61,28.98,28.61,28.86,38776.0,28.61,28.98,28.61,28.86,38776.0
2022-05-06 10:45:00,28.89,29.63,28.89,29.23,127472.0,28.89,29.63,28.89,29.23,127472.0
2022-05-06 10:50:00,29.38,29.5,29.18,29.5,87896.0,29.38,29.5,29.18,29.5,87896.0
2022-05-06 10:55:00,29.49,29.56,29.3,29.38,91248.0,29.49,29.56,29.3,29.38,91248.0
2022-05-06 11:00:00,29.38,29.42,29.24,29.24,58508.0,29.38,29.42,29.24,29.24,58508.0
2022-05-06 11:05:00,29.26,29.34,29.17,29.32,30804.0,29.26,29.34,29.17,29.32,30804.0
2022-05-06 11:10:00,29.27,29.49,29.15,29.49,69624.0,29.27,29.49,29.15,29.49,69624.0
2022-05-06 11:15:00,29.5,29.73,29.48,29.68,74360.0,29.5,29.73,29.48,29.68,74360.0
2022-05-06 11:20:00,29.67,29.99,29.63,29.99,137316.0,29.67,29.99,29.63,29.99,137316.0
2022-05-06 11:25:00,29.93,30.14,29.75,29.86,180828.0,29.93,30.14,29.75,29.86,180828.0
2022-05-06 11:30:00,29.86,29.95,29.35,29.35,83764.0,29.86,29.95,29.35,29.35,83764.0
2022-05-06 11:35:00,29.42,29.47,29.21,29.21,45080.0,29.42,29.47,29.21,29.21,45080.0
2022-05-06 11:40:00,29.22,29.39,29.22,29.39,76112.0,29.22,29.39,29.22,29.39,76112.0
2022-05-06 11:45:00,29.29,29.45,29.26,29.42,18108.0,29.29,29.45,29.26,29.42,18108.0
2022-05-06 11:50:00,29.39,29.68,29.33,29.34,28044.0,29.39,29.68,29.33,29.34,28044.0
2022-05-06 11:55:00,29.38,29.38,29.18,29.23,16632.0,29.38,29.38,29.18,29.23,16632.0
2022-05-06 12:00:00,29.15,29.62,29.15,29.47,30228.0,29.15,29.62,29.15,29.47,30228.0
2022-05-06 12:05:00,29.47,29.73,29.47,29.52,46432.0,29.47,29.73,29.47,29.52,46432.0
2022-05-06 12:10:00,29.53,29.53,29.08,29.09,20240.0,29.53,29.53,29.08,29.09,20240.0
2022-05-06 12:15:00,29.09,29.18,29.09,29.18,12544.0,29.09,29.18,29.09,29.18,12544.0
2022-05-06 12:20:00,29.13,29.44,29.13,29.27,36876.0,29.13,29.44,29.13,29.27,36876.0
2022-05-06 12:25:00,29.34,29.5,29.31,29.47,58696.0,29.34,29.5,29.31,29.47,58696.0
2022-05-06 12:30:00,29.49,29.56,29.44,29.5,24784.0,29.49,29.56,29.44,29.5,24784.0
2022-05-06 12:35:00,29.48,29.5,29.33,29.44,44340.0,29.48,29.5,29.33,29.44,44340.0
2022-05-06 12:40:00,29.49,29.59,29.49,29.53,16128.0,29.49,29.59,29.49,29.53,16128.0
2022-05-06 12:45:00,29.53,29.62,29.43,29.43,21764.0,29.53,29.62,29.43,29.43,21764.0
2022-05-06 12:50:00,29.42,29.73,29.39,29.68,34496.0,29.42,29.73,29.39,29.68,34496.0
2022-05-06 12:55:00,29.71,29.9,29.63,29.86,46792.0,29.71,29.9,29.63,29.86,46792.0
2022-05-06 13:00:00,29.78,29.96,29.75,29.96,53968.0,29.78,29.96,29.75,29.96,53968.0
2022-05-06 13:05:00,29.92,29.92,29.74,29.8,37704.0,29.92,29.92,29.74,29.8,37704.0
2022-05-06 13:10:00,29.77,29.77,29.6,29.61,7104.0,29.77,29.77,29.6,29.61,7104.0
2022-05-06 13:15:00,29.6,29.6,29.35,29.39,25600.0,29.6,29.6,29.35,29.39,25600.0
2022-05-06 13:20:00,29.35,29.51,29.35,29.49,15612.0,29.35,29.51,29.35,29.49,15612.0
2022-05-06 13:25:00,29.53,29.57,29.36,29.42,36300.0,29.53,29.57,29.36,29.42,36300.0
2022-05-06 13:30:00,29.39,29.46,29.34,29.41,16080.0,29.39,29.46,29.34,29.41,16080.0
2022-05-06 13:35:00,29.42,29.47,29.31,29.36,40208.0,29.42,29.47,29.31,29.36,40208.0
2022-05-06 13:40:00,29.36,29.41,29.3,29.36,19256.0,29.36,29.41,29.3,29.36,19256.0
2022-05-06 13:45:00,29.37,29.43,29.32,29.41,7832.0,29.37,29.43,29.32,29.41,7832.0
2022-05-06 13:50:00,29.35,29.38,29.01,29.07,37676.0,29.35,29.38,29.01,29.07,37676.0
2022-05-06 13:55:00,29.02,29.09,28.99,29.05,52196.0,29.02,29.09,28.99,29.05,52196.0
2022-05-06 14:00:00,29.02,29.13,29.02,29.05,26588.0,29.02,29.13,29.02,29.05,26588.0
2022-05-06 14:05:00,29.05,29.05,28.81,28.82,52780.0,29.05,29.05,28.81,28.82,52780.0
2022-05-06 14:10:00,28.82,28.94,28.77,28.8,36540.0,28.82,28.94,28.77,28.8,36540.0
2022-05-06 14:15:00,28.87,28.94,28.81,28.82,7444.0,28.87,28.94,28.81,28.82,7444.0
2022-05-06 14:20:00,28.82,28.82,28.68,28.71,132336.0,28.82,28.82,28.68,28.71,132336.0
2022-05-06 14:25:00,28.71,28.71,28.65,28.68,9804.0,28.71,28.71,28.65,28.68,9804.0
2022-05-06 14:30:00,28.65,28.7,28.6,28.63,28588.0,28.65,28.7,28.6,28.63,28588.0
2022-05-06 14:35:00,28.61,28.68,28.54,28.54,24100.0,28.61,28.68,28.54,28.54,24100.0
2022-05-06 14:40:00,28.58,28.72,28.58,28.61,35844.0,28.58,28.72,28.58,28.61,35844.0
2022-05-06 14:45:00,28.63,28.74,28.63,28.74,29388.0,28.63,28.74,28.63,28.74,29388.0
2022-05-06 14:50:00,28.74,28.91,28.72,28.88,92940.0,28.74,28.91,28.72,28.88,92940.0
2022-05-06 14:55:00,28.92,28.92,28.73,28.78,35576.0,28.92,28.92,28.73,28.78,35576.0
2022-05-06 15:00:00,28.68,28.77,28.56,28.63,23684.0,28.68,28.77,28.56,28.63,23684.0
2022-05-06 15:05:00,28.62,28.63,28.52,28.58,14968.0,28.62,28.63,28.52,28.58,14968.0
2022-05-06 15:10:00,28.59,28.7,28.54,28.54,42384.0,28.59,28.7,28.54,28.54,42384.0
2022-05-06 15:15:00,28.6,28.63,28.42,28.53,114144.0,28.6,28.63,28.42,28.53,114144.0
2022-05-06 15:20:00,28.54,28.57,28.37,28.37,47624.0,28.54,28.57,28.37,28.37,47624.0
2022-05-06 15:25:00,28.36,28.41,28.25,28.36,100024.0,28.36,28.41,28.25,28.36,100024.0
2022-05-06 15:30:00,28.38,28.61,28.38,28.52,78296.0,28.38,28.61,28.38,28.52,78296.0
2022-05-06 15:35:00,28.53,28.8,28.42,28.73,81828.0,28.53,28.8,28.42,28.73,81828.0
2022-05-06 15:40:00,28.76,28.76,28.57,28.59,30860.0,28.76,28.76,28.57,28.59,30860.0
2022-05-06 15:45:00,28.56,28.75,28.53,28.7,70728.0,28.56,28.75,28.53,28.7,70728.0
2022-05-06 15:50:00,28.75,28.78,28.61,28.66,53936.0,28.75,28.78,28.61,28.66,53936.0
2022-05-06 15:55:00,28.61,28.69,28.56,28.68,142188.0,28.61,28.69,28.56,28.68,142188.0
2022-05-09 09:30:00,27.7,27.7,27.04,27.16,315060.0,27.7,27.7,27.04,27.16,315060.0
2022-05-09 09:35:00,27.12,27.41,26.8,26.8,234640.0,27.12,27.41,26.8,26.8,234640.0
2022-05-09 09:40:00,26.8,27.06,26.53,26.63,374096.0,26.8,27.06,26.53,26.63,374096.0
2022-05-09 09:45:00,26.61,26.84,26.43,26.64,278432.0,26.61,26.84,26.43,26.64,278432.0
2022-05-09 09:50:00,26.62,26.8,26.28,26.72,193588.0,26.62,26.8,26.28,26.72,193588.0
2022-05-09 09:55:00,26.75,26.75,26.35,26.5,175416.0,26.75,26.75,26.35,26.5,175416.0
2022-05-09 10:00:00,26.5,26.58,26.31,26.44,181768.0,26.5,26.58,26.31,26.44,181768.0
2022-05-09 10:05:00,26.46,26.57,26.16,26.19,175576.0,26.46,26.57,26.16,26.19,175576.0
2022-05-09 10:10:00,26.2,26.4,26.04,26.36,118008.0,26.2,26.4,26.04,26.36,118008.0
2022-05-09 10:15:00,26.3,26.42,26.05,26.05,67556.0,26.3,26.42,26.05,26.05,67556.0
2022-05-09 10:20:00,26.04,26.23,25.97,25.97,95560.0,26.04,26.23,25.97,25.97,95560.0
2022-05-09 10:25:00,25.99,26.02,25.88,25.91,81500.0,25.99,26.02,25.88,25.91,81500.0
2022-05-09 10:30:00,25.88,26.07,25.81,26.02,90528.0,25.88,26.07,25.81,26.02,90528.0
2022-05-09 10:35:00,26.02,26.03,25.75,25.75,47372.0,26.02,26.03,25.75,25.75,47372.0
2022-05-09 10:40:00,25.75,26.25,25.75,26.2,132864.0,25.75,26.25,25.75,26.2,132864.0
2022-05-09 10:45:00,26.22,26.58,26.2,26.2,167636.0,26.22,26.58,26.2,26.2,167636.0
2022-05-09 10:50:00,26.23,26.24,25.94,25.94,52328.0,26.23,26.24,25.94,25.94,52328.0
2022-05-09 10:55:00,25.92,25.94,25.54,25.61,155568.0,25.92,25.94,25.54,25.61,155568.0
2022-05-09 11:00:00,25.63,25.9,25.63,25.86,85568.0,25.63,25.9,25.63,25.86,85568.0
2022-05-09 11:05:00,25.85,25.87,25.54,25.65,57964.0,25.85,25.87,25.54,25.65,57964.0
2022-05-09 11:10:00,25.62,25.75,25.31,25.32,136964.0,25.62,25.75,25.31,25.32,136964.0
2022-05-09 11:15:00,25.33,25.41,25.28,25.28,94956.0,25.33,25.41,25.28,25.28,94956.0
2022-05-09 11:20:00,25.3,25.31,25.0,25.0,225196.0,25.3,25.31,25.0,25.0,225196.0
2022-05-09 11:25:00,25.03,25.16,25.0,25.14,213484.0,25.03,25.16,25.0,25.14,213484.0
2022-05-09 11:30:00,25.08,25.09,24.93,24.98,358240.0,25.08,25.09,24.93,24.98,358240.0
2022-05-09 11:35:00,24.98,25.0,24.89,24.9,163660.0,24.98,25.0,24.89,24.9,163660.0
2022-05-09 11:40:00,24.91,25.37,24.8,25.36,259244.0,24.91,25.37,24.8,25.36,259244.0
2022-05-09 11:45:00,25.35,25.35,25.05,25.07,89316.0,25.35,25.35,25.05,25.07,89316.0
2022-05-09 11:50:00,25.09,25.34,25.06,25.34,108416.0,25.09,25.34,25.06,25.34,108416.0
2022-05-09 11:55:00,25.36,25.83,25.33,25.83,184208.0,25.36,25.83,25.33,25.83,184208.0
2022-05-09 12:00:00,25.8,25.82,25.44,25.72,123876.0,25.8,25.82,25.44,25.72,123876.0
2022-05-09 12:05:00,25.71,26.02,25.69,25.79,109664.0,25.71,26.02,25.69,25.79,109664.0
2022-05-09 12:10:00,25.82,26.02,25.81,25.9,91308.0,25.82,26.02,25.81,25.9,91308.0
2022-05-09 12:15:00,25.94,25.98,25.67,25.68,53828.0,25.94,25.98,25.67,25.68,53828.0
2022-05-09 12:20:00,25.68,25.82,25.65,25.81,99552.0,25.68,25.82,25.65,25.81,99552.0
2022-05-09 12:25:00,25.81,25.83,25.63,25.77,99700.0,25.81,25.83,25.63,25.77,99700.0
2022-05-09 12:30:00,25.75,25.82,25.64,25.7,30204.0,25.75,25.82,25.64,25.7,30204.0
2022-05-09 12:35:00,25.64,25.71,25.44,25.48,49396.0,25.64,25.71,25.44,25.48,49396.0
2022-05-09 12:40:00,25.5,25.52,25.28,25.3,37236.0,25.5,25.52,25.28,25.3,37236.0
2022-05-09 12:45:00,25.3,25.33,25.21,25.25,48888.0,25.3,25.33,25.21,25.25,48888.0
2022-05-09 12:50:00,25.23,25.27,25.21,25.24,29424.0,25.23,25.27,25.21,25.24,29424.0
2022-05-09 12:55:00,25.24,25.28,25.15,25.16,26888.0,25.24,25.28,25.15,25.16,26888.0
2022-05-09 13:00:00,25.18,25.18,25.05,25.11,46288.0,25.18,25.18,25.05,25.11,46288.0
2022-05-09 13:05:00,25.1,25.17,25.0,25.0,61080.0,25.1,25.17,25.0,25.0,61080.0
2022-05-09 13:10:00,25.0,25.01,24.94,24.96,135660.0,25.0,25.01,24.94,24.96,135660.0
2022-05-09 13:15:00,24.95,25.08,24.95,25.03,87496.0,24.95,25.08,24.95,25.03,87496.0
2022-05-09 13:20:00,25.0,25.02,24.95,24.96,35832.0,25.0,25.02,24.95,24.96,35832.0
2022-05-09 13:25:00,25.0,25.23,25.0,25.22,56444.0,25.0,25.23,25.0,25.22,56444.0
2022-05-09 13:30:00,25.23,25.26,24.95,24.95,65964.0,25.23,25.26,24.95,24.95,65964.0
2022-05-09 13:35:00,24.95,25.05,24.95,25.05,49832.0,24.95,25.05,24.95,25.05,49832.0
2022-05-09 13:40:00,25.03,25.21,25.03,25.21,40564.0,25.03,25.21,25.03,25.21,40564.0
2022-05-09 13:45:00,25.21,25.22,25.11,25.11,30000.0,25.21,25.22,25.11,25.11,30000.0
2022-05-09 13:50:00,25.09,25.09,24.95,24.97,56376.0,25.09,25.09,24.95,24.97,56376.0
2022-05-09 13:55:00,24.97,25.12,24.97,25.02,47272.0,24.97,25.12,24.97,25.02,47272.0
2022-05-09 14:00:00,25.03,25.18,25.01,25.08,42280.0,25.03,25.18,25.01,25.08,42280.0
2022-05-09 14:05:00,25.06,25.11,24.93,24.94,16888.0,25.06,25.11,24.93,24.94,16888.0
2022-05-09 14:10:00,24.94,24.96,24.86,24.89,88360.0,24.94,24.96,24.86,24.89,88360.0
2022-05-09 14:15:00,24.9,25.16,24.82,25.13,112768.0,24.9,25.16,24.82,25.13,112768.0
2022-05-09 14:20:00,25.11,25.12,24.77,24.85,56124.0,25.11,25.12,24.77,24.85,56124.0
2022-05-09 14:25:00,24.84,24.89,24.78,24.86,57876.0,24.84,24.89,24.78,24.86,57876.0
2022-05-09 14:30:00,24.86,24.86,24.75,24.85,44220.0,24.86,24.86,24.75,24.85,44220.0
2022-05-09 14:35:00,24.87,24.95,24.78,24.78,33712.0,24.87,24.95,24.78,24.78,33712.0
2022-05-09 14:40:00,24.75,24.97,24.75,24.84,54320.0,24.75,24.97,24.75,24.84,54320.0
2022-05-09 14:45:00,24.9,25.05,24.89,25.0,35820.0,24.9,25.05,24.89,25.0,35820.0
2022-05-09 14:50:00,25.0,25.33,25.0,25.21,113956.0,25.0,25.33,25.0,25.21,113956.0
2022-05-09 14:55:00,25.21,25.41,25.2,25.3,69100.0,25.21,25.41,25.2,25.3,69100.0
2022-05-09 15:00:00,25.33,25.48,25.26,25.33,69268.0,25.33,25.48,25.26,25.33,69268.0
2022-05-09 15:05:00,25.32,25.5,25.24,25.24,32612.0,25.32,25.5,25.24,25.24,32612.0
2022-05-09 15:10:00,25.25,25.41,25.24,25.32,90848.0,25.25,25.41,25.24,25.32,90848.0
2022-05-09 15:15:00,25.38,25.39,25.14,25.17,41764.0,25.38,25.39,25.14,25.17,41764.0
2022-05-09 15:20:00,25.17,25.17,24.93,25.0,51004.0,25.17,25.17,24.93,25.0,51004.0
2022-05-09 15:25:00,24.93,24.99,24.91,24.91,52472.0,24.93,24.99,24.91,24.91,52472.0
2022-05-09 15:30:00,24.9,24.96,24.82,24.91,131176.0,24.9,24.96,24.82,24.91,131176.0
2022-05-09 15:35:00,24.93,24.94,24.86,24.9,46908.0,24.93,24.94,24.86,24.9,46908.0
2022-05-09 15:40:00,24.88,24.91,24.81,24.87,86480.0,24.88,24.91,24.81,24.87,86480.0
2022-05-09 15:45:00,24.86,24.89,24.75,24.75,150944.0,24.86,24.89,24.75,24.75,150944.0
2022-05-09 15:50:00,24.75,24.77,24.52,24.6,233612.0,24.75,24.77,24.52,24.6,233612.0
2022-05-09 15:55:00,24.6,24.74,24.57,24.74,323680.0,24.6,24.74,24.57,24.74,323680.0
2022-05-10 09:30:00,25.75,26.22,25.41,26.21,478856.0,25.75,26.22,25.41,26.21,478856.0
2022-05-10 09:35:00,26.18,26.44,25.76,26.44,351920.0,26.18,26.44,25.76,26.44,351920.0
2022-05-10 09:40:00,26.43,26.52,25.8,25.81,196220.0,26.43,26.52,25.8,25.81,196220.0
2022-05-10 09:45:00,25.78,25.82,25.59,25.62,214164.0,25.78,25.82,25.59,25.62,214164.0
2022-05-10 09:50:00,25.63,26.08,25.63,25.93,315304.0,25.63,26.08,25.63,25.93,315304.0
2022-05-10 09:55:00,25.93,25.96,25.58,25.88,170548.0,25.93,25.96,25.58,25.88,170548.0
2022-05-10 10:00:00,25.88,25.96,25.59,25.62,185408.0,25.88,25.96,25.59,25.62,185408.0
2022-05-10 10:05:00,25.64,25.84,25.54,25.61,98024.0,25.64,25.84,25.54,25.61,98024.0
2022-05-10 10:10:00,25.58,25.65,25.19,25.2,222968.0,25.58,25.65,25.19,25.2,222968.0
2022-05-10 10:15:00,25.18,25.58,25.16,25.35,142740.0,25.18,25.58,25.16,25.35,142740.0
2022-05-10 10:20:00,25.31,25.56,25.13,25.24,97420.0,25.31,25.56,25.13,25.24,97420.0
2022-05-10 10:25:00,25.23,25.38,25.0,25.06,139264.0,25.23,25.38,25.0,25.06,139264.0
2022-05-10 10:30:00,25.06,25.14,24.88,24.88,177108.0,25.06,25.14,24.88,24.88,177108.0
2022-05-10 10:35:00,24.91,24.91,24.59,24.62,194056.0,24.91,24.91,24.59,24.62,194056.0
2022-05-10 10:40:00,24.65,24.65,24.27,24.36,174912.0,24.65,24.65,24.27,24.36,174912.0
2022-05-10 10:45:00,24.34,24.35,23.79,23.82,280408.0,24.34,24.35,23.79,23.82,280408.0
2022-05-10 10:50:00,23.81,23.82,23.51,23.7,493032.0,23.81,23.82,23.51,23.7,493032.0
2022-05-10 10:55:00,23.68,23.7,23.34,23.47,217036.0,23.68,23.7,23.34,23.47,217036.0
2022-05-10 11:00:00,23.47,23.49,23.03,23.04,197948.0,23.47,23.49,23.03,23.04,197948.0
2022-05-10 11:05:00,23.04,23.05,22.58,22.58,233608.0,23.04,23.05,22.58,22.58,233608.0
2022-05-10 11:10:00,22.58,22.58,22.04,22.08,723268.0,22.58,22.58,22.04,22.08,723268.0
2022-05-10 11:15:00,22.05,23.2,22.0,23.17,522544.0,22.05,23.2,22.0,23.17,522544.0
2022-05-10 11:20:00,23.18,23.2,22.65,22.7,169028.0,23.18,23.2,22.65,22.7,169028.0
2022-05-10 11:25:00,22.73,22.96,22.64,22.95,161368.0,22.73,22.96,22.64,22.95,161368.0
2022-05-10 11:30:00,22.99,23.2,22.8,23.04,140976.0,22.99,23.2,22.8,23.04,140976.0
2022-05-10 11:35:00,23.03,23.1,22.88,22.99,100984.0,23.03,23.1,22.88,22.99,100984.0
2022-05-10 11:40:00,23.0,23.07,22.9,23.04,125304.0,23.0,23.07,22.9,23.04,125304.0
2022-05-10 11:45:00,23.08,23.09,22.79,22.89,65852.0,23.08,23.09,22.79,22.89,65852.0
2022-05-10 11:50:00,22.87,22.92,22.7,22.9,66844.0,22.87,22.92,22.7,22.9,66844.0
2022-05-10 11:55:00,22.89,23.04,22.7,22.96,85024.0,22.89,23.04,22.7,22.96,85024.0
2022-05-10 12:00:00,23.0,23.37,22.96,23.34,126036.0,23.0,23.37,22.96,23.34,126036.0
2022-05-10 12:05:00,23.36,23.36,22.96,23.0,61056.0,23.36,23.36,22.96,23.0,61056.0
2022-05-10 12:10:00,22.96,23.0,22.82,22.95,47208.0,22.96,23.0,22.82,22.95,47208.0
2022-05-10 12:15:00,22.9,23.08,22.9,23.03,52992.0,22.9,23.08,22.9,23.03,52992.0
2022-05-10 12:20:00,23.0,23.04,22.89,22.91,30588.0,23.0,23.04,22.89,22.91,30588.0
2022-05-10 12:25:00,22.95,23.0,22.91,22.96,39792.0,22.95,23.0,22.91,22.96,39792.0
2022-05-10 12:30:00,22.98,23.04,22.77,22.89,69320.0,22.98,23.04,22.77,22.89,69320.0
2022-05-10 12:35:00,22.92,23.06,22.82,22.85,30844.0,22.92,23.06,22.82,22.85,30844.0
2022-05-10 12:40:00,22.79,23.08,22.79,23.05,24824.0,22.79,23.08,22.79,23.05,24824.0
2022-05-10 12:45:00,23.04,23.28,23.01,23.28,76156.0,23.04,23.28,23.01,23.28,76156.0
2022-05-10 12:50:00,23.25,23.25,22.92,22.96,35668.0,23.25,23.25,22.92,22.96,35668.0
2022-05-10 12:55:00,22.96,23.07,22.93,23.07,29084.0,22.96,23.07,22.93,23.07,29084.0
2022-05-10 13:00:00,23.06,23.36,23.05,23.28,57996.0,23.06,23.36,23.05,23.28,57996.0
2022-05-10 13:05:00,23.27,23.54,23.27,23.5,109552.0,23.27,23.54,23.27,23.5,109552.0
2022-05-10 13:10:00,23.5,23.5,23.24,23.36,55876.0,23.5,23.5,23.24,23.36,55876.0
2022-05-10 13:15:00,23.33,23.37,23.21,23.29,36800.0,23.33,23.37,23.21,23.29,36800.0
2022-05-10 13:20:00,23.36,23.38,23.14,23.2,43228.0,23.36,23.38,23.14,23.2,43228.0
2022-05-10 13:25:00,23.23,23.56,23.23,23.56,84000.0,23.23,23.56,23.23,23.56,84000.0
2022-05-10 13:30:00,23.59,23.79,23.57,23.74,94164.0,23.59,23.79,23.57,23.74,94164.0
2022-05-10 13:35:00,23.77,24.19,23.75,24.05,217508.0,23.77,24.19,23.75,24.05,217508.0
2022-05-10 13:40:00,24.08,24.5,24.08,24.23,186936.0,24.08,24.5,24.08,24.23,186936.0
2022-05-10 13:45:00,24.18,24.49,24.18,24.42,171456.0,24.18,24.49,24.18,24.42,171456.0
2022-05-10 13:50:00,24.41,24.56,24.18,24.3,123668.0,24.41,24.56,24.18,24.3,123668.0
2022-05-10 13:55:00,24.33,24.43,24.24,24.43,94228.0,24.33,24.43,24.24,24.43,94228.0
2022-05-10 14:00:00,24.45,24.54,24.27,24.3,87676.0,24.45,24.54,24.27,24.3,87676.0
2022-05-10 14:05:00,24.34,24.34,23.96,24.07,94784.0,24.34,24.34,23.96,24.07,94784.0
2022-05-10 14:10:00,24.06,24.35,24.0,24.32,94616.0,24.06,24.35,24.0,24.32,94616.0
2022-05-10 14:15:00,24.3,24.3,23.88,24.0,124012.0,24.3,24.3,23.88,24.0,124012.0
2022-05-10 14:20:00,23.98,24.04,23.74,23.75,64568.0,23.98,24.04,23.74,23.75,64568.0
2022-05-10 14:25:00,23.8,23.83,23.59,23.73,88344.0,23.8,23.83,23.59,23.73,88344.0
2022-05-10 14:30:00,23.69,23.77,23.64,23.66,35612.0,23.69,23.77,23.64,23.66,35612.0
2022-05-10 14:35:00,23.68,23.86,23.65,23.75,62860.0,23.68,23.86,23.65,23.75,62860.0
2022-05-10 14:40:00,23.71,23.93,23.64,23.89,75460.0,23.71,23.93,23.64,23.89,75460.0
2022-05-10 14:45:00,23.89,23.89,23.64,23.8,38656.0,23.89,23.89,23.64,23.8,38656.0
2022-05-10 14:50:00,23.81,23.85,23.65,23.76,67060.0,23.81,23.85,23.65,23.76,67060.0
2022-05-10 14:55:00,23.75,23.78,23.5,23.66,93476.0,23.75,23.78,23.5,23.66,93476.0
2022-05-10 15:00:00,23.68,23.85,23.57,23.8,34480.0,23.68,23.85,23.57,23.8,34480.0
2022-05-10 15:05:00,23.8,23.97,23.71,23.74,76320.0,23.8,23.97,23.71,23.74,76320.0
2022-05-10 15:10:00,23.68,23.85,23.65,23.66,37164.0,23.68,23.85,23.65,23.66,37164.0
2022-05-10 15:15:00,23.68,23.74,23.57,23.68,83692.0,23.68,23.74,23.57,23.68,83692.0
2022-05-10 15:20:00,23.69,23.69,23.44,23.47,102812.0,23.69,23.69,23.44,23.47,102812.0
2022-05-10 15:25:00,23.47,23.48,23.25,23.36,149284.0,23.47,23.48,23.25,23.36,149284.0
2022-05-10 15:30:00,23.36,23.5,23.28,23.5,124648.0,23.36,23.5,23.28,23.5,124648.0
2022-05-10 15:35:00,23.5,23.52,23.2,23.21,75184.0,23.5,23.52,23.2,23.21,75184.0
2022-05-10 15:40:00,23.21,23.21,23.04,23.07,131116.0,23.21,23.21,23.04,23.07,131116.0
2022-05-10 15:45:00,23.08,23.18,23.02,23.11,199408.0,23.08,23.18,23.02,23.11,199408.0
2022-05-10 15:50:00,23.1,23.29,23.03,23.27,178968.0,23.1,23.29,23.03,23.27,178968.0
2022-05-10 15:55:00,23.26,23.38,23.2,23.36,323768.0,23.26,23.38,23.2,23.36,323768.0
2022-05-11 09:30:00,23.37,23.58,22.89,22.89,305548.0,23.37,23.58,22.89,22.89,305548.0
2022-05-11 09:35:00,22.92,23.05,22.5,22.56,276028.0,22.92,23.05,22.5,22.56,276028.0
2022-05-11 09:40:00,22.54,23.13,22.29,23.13,405896.0,22.54,23.13,22.29,23.13,405896.0
2022-05-11 09:45:00,23.12,23.82,23.08,23.73,221276.0,23.12,23.82,23.08,23.73,221276.0
2022-05-11 09:50:00,23.75,23.77,23.33,23.51,69352.0,23.75,23.77,23.33,23.51,69352.0
2022-05-11 09:55:00,23.5,23.5,22.83,23.02,103128.0,23.5,23.5,22.83,23.02,103128.0
2022-05-11 10:00:00,22.99,23.0,22.68,22.84,117972.0,22.99,23.0,22.68,22.84,117972.0
2022-05-11 10:05:00,22.84,23.38,22.65,23.05,211384.0,22.84,23.38,22.65,23.05,211384.0
2022-05-11 10:10:00,23.03,23.17,22.79,23.1,69292.0,23.03,23.17,22.79,23.1,69292.0
2022-05-11 10:15:00,23.1,23.24,23.04,23.18,56884.0,23.1,23.24,23.04,23.18,56884.0
2022-05-11 10:20:00,23.25,23.41,23.06,23.25,78044.0,23.25,23.41,23.06,23.25,78044.0
2022-05-11 10:25:00,23.25,23.41,23.19,23.26,74332.0,23.25,23.41,23.19,23.26,74332.0
2022-05-11 10:30:00,23.3,23.34,23.09,23.22,34332.0,23.3,23.34,23.09,23.22,34332.0
2022-05-11 10:35:00,23.24,23.47,23.17,23.36,64844.0,23.24,23.47,23.17,23.36,64844.0
2022-05-11 10:40:00,23.36,23.4,23.22,23.27,59856.0,23.36,23.4,23.22,23.27,59856.0
2022-05-11 10:45:00,23.32,23.49,23.14,23.15,86808.0,23.32,23.49,23.14,23.15,86808.0
2022-05-11 10:50:00,23.12,23.15,22.71,22.89,77864.0,23.12,23.15,22.71,22.89,77864.0
2022-05-11 10:55:00,22.85,22.93,22.75,22.81,56440.0,22.85,22.93,22.75,22.81,56440.0
2022-05-11 11:00:00,22.8,22.8,22.5,22.56,118392.0,22.8,22.8,22.5,22.56,118392.0
2022-05-11 11:05:00,22.56,22.67,22.38,22.59,120680.0,22.56,22.67,22.38,22.59,120680.0
2022-05-11 11:10:00,22.61,22.79,22.55,22.55,89788.0,22.61,22.79,22.55,22.55,89788.0
2022-05-11 11:15:00,22.6,22.63,22.31,22.34,67572.0,22.6,22.63,22.31,22.34,67572.0
2022-05-11 11:20:00,22.34,22.57,22.34,22.44,91508.0,22.34,22.57,22.34,22.44,91508.0
2022-05-11 11:25:00,22.42,22.55,22.37,22.55,42096.0,22.42,22.55,22.37,22.55,42096.0
2022-05-11 11:30:00,22.57,22.72,22.52,22.61,39292.0,22.57,22.72,22.52,22.61,39292.0
2022-05-11 11:35:00,22.64,22.71,22.41,22.63,118316.0,22.64,22.71,22.41,22.63,118316.0
2022-05-11 11:40:00,22.6,22.66,22.54,22.56,53000.0,22.6,22.66,22.54,22.56,53000.0
2022-05-11 11:45:00,22.59,22.63,22.55,22.63,19140.0,22.59,22.63,22.55,22.63,19140.0
2022-05-11 11:50:00,22.6,22.6,22.5,22.5,24912.0,22.6,22.6,22.5,22.5,24912.0
2022-05-11 11:55:00,22.47,22.47,22.4,22.4,44620.0,22.47,22.47,22.4,22.4,44620.0
2022-05-11 12:00:00,22.42,22.42,22.25,22.31,63680.0,22.42,22.42,22.25,22.31,63680.0
2022-05-11 12:05:00,22.31,22.4,22.3,22.31,56396.0,22.31,22.4,22.3,22.31,56396.0
2022-05-11 12:10:00,22.3,22.3,22.25,22.29,61412.0,22.3,22.3,22.25,22.29,61412.0
2022-05-11 12:15:00,22.27,22.35,22.08,22.08,88120.0,22.27,22.35,22.08,22.08,88120.0
2022-05-11 12:20:00,22.08,22.24,22.0,22.24,134600.0,22.08,22.24,22.0,22.24,134600.0
2022-05-11 12:25:00,22.24,22.34,22.04,22.07,33300.0,22.24,22.34,22.04,22.07,33300.0
2022-05-11 12:30:00,22.03,22.13,21.95,21.96,115976.0,22.03,22.13,21.95,21.96,115976.0
2022-05-11 12:35:00,21.95,22.07,21.95,21.97,91328.0,21.95,22.07,21.95,21.97,91328.0
2022-05-11 12:40:00,21.98,22.08,21.91,21.94,66692.0,21.98,22.08,21.91,21.94,66692.0
2022-05-11 12:45:00,21.92,21.92,21.66,21.73,182248.0,21.92,21.92,21.66,21.73,182248.0
2022-05-11 12:50:00,21.75,21.86,21.53,21.53,80168.0,21.75,21.86,21.53,21.53,80168.0
2022-05-11 12:55:00,21.55,21.62,21.51,21.53,105556.0,21.55,21.62,21.51,21.53,105556.0
2022-05-11 13:00:00,21.52,21.68,21.51,21.59,94488.0,21.52,21.68,21.51,21.59,94488.0
2022-05-11 13:05:00,21.58,21.59,21.36,21.43,115476.0,21.58,21.59,21.36,21.43,115476.0
2022-05-11 13:10:00,21.39,21.56,21.38,21.47,124172.0,21.39,21.56,21.38,21.47,124172.0
2022-05-11 13:15:00,21.49,21.56,21.38,21.54,72500.0,21.49,21.56,21.38,21.54,72500.0
2022-05-11 13:20:00,21.56,21.56,21.42,21.54,69096.0,21.56,21.56,21.42,21.54,69096.0
2022-05-11 13:25:00,21.56,21.56,21.28,21.31,110388.0,21.56,21.56,21.28,21.31,110388.0
2022-05-11 13:30:00,21.31,21.34,21.25,21.33,75028.0,21.31,21.34,21.25,21.33,75028.0
2022-05-11 13:35:00,21.29,21.3,21.03,21.1,760636.0,21.29,21.3,21.03,21.1,760636.0
2022-05-11 13:40:00,21.08,21.14,20.88,21.06,200728.0,21.08,21.14,20.88,21.06,200728.0
2022-05-11 13:45:00,21.05,21.13,20.97,21.12,101824.0,21.05,21.13,20.97,21.12,101824.0
2022-05-11 13:50:00,21.14,21.23,21.01,21.06,147804.0,21.14,21.23,21.01,21.06,147804.0
2022-05-11 13:55:00,21.09,21.12,20.84,20.98,140388.0,21.09,21.12,20.84,20.98,140388.0
2022-05-11 14:00:00,20.97,21.33,20.97,21.28,146072.0,20.97,21.33,20.97,21.28,146072.0
2022-05-11 14:05:00,21.29,21.3,20.94,20.95,149552.0,21.29,21.3,20.94,20.95,149552.0
2022-05-11 14:10:00,20.95,21.15,20.95,21.11,106092.0,20.95,21.15,20.95,21.11,106092.0
2022-05-11 14:15:00,21.1,21.27,21.03,21.26,94480.0,21.1,21.27,21.03,21.26,94480.0
2022-05-11 14:20:00,21.29,21.54,21.15,21.5,181420.0,21.29,21.54,21.15,21.5,181420.0
2022-05-11 14:25:00,21.52,21.56,21.32,21.46,166236.0,21.52,21.56,21.32,21.46,166236.0
2022-05-11 14:30:00,21.47,21.67,21.36,21.67,97900.0,21.47,21.67,21.36,21.67,97900.0
2022-05-11 14:35:00,21.65,21.77,21.52,21.67,108820.0,21.65,21.77,21.52,21.67,108820.0
2022-05-11 14:40:00,21.62,21.83,21.56,21.81,97148.0,21.62,21.83,21.56,21.81,97148.0
2022-05-11 14:45:00,21.82,21.86,21.58,21.59,107380.0,21.82,21.86,21.58,21.59,107380.0
2022-05-11 14:50:00,21.63,21.65,21.53,21.6,88252.0,21.63,21.65,21.53,21.6,88252.0
2022-05-11 14:55:00,21.59,21.6,21.45,21.48,87168.0,21.59,21.6,21.45,21.48,87168.0
2022-05-11 15:00:00,21.49,21.5,21.31,21.31,81804.0,21.49,21.5,21.31,21.31,81804.0
2022-05-11 15:05:00,21.33,21.51,21.3,21.48,90784.0,21.33,21.51,21.3,21.48,90784.0
2022-05-11 15:10:00,21.48,21.53,21.27,21.27,88984.0,21.48,21.53,21.27,21.27,88984.0
2022-05-11 15:15:00,21.27,21.28,21.08,21.08,179624.0,21.27,21.28,21.08,21.08,179624.0
2022-05-11 15:20:00,21.05,21.07,20.78,20.82,141792.0,21.05,21.07,20.78,20.82,141792.0
2022-05-11 15:25:00,20.8,20.82,20.66,20.75,296160.0,20.8,20.82,20.66,20.75,296160.0
2022-05-11 15:30:00,20.75,20.76,20.63,20.65,192636.0,20.75,20.76,20.63,20.65,192636.0
2022-05-11 15:35:00,20.64,20.64,20.48,20.48,300276.0,20.64,20.64,20.48,20.48,300276.0
2022-05-11 15:40:00,20.48,20.54,20.35,20.35,210388.0,20.48,20.54,20.35,20.35,210388.0
2022-05-11 15:45:00,20.35,20.39,20.25,20.25,288540.0,20.35,20.39,20.25,20.25,288540.0
2022-05-11 15:50:00,20.25,20.26,20.0,20.03,606252.0,20.25,20.26,20.0,20.03,606252.0
2022-05-11 15:55:00,20.04,20.34,20.01,20.33,536384.0,20.04,20.34,20.01,20.33,536384.0
2022-05-12 09:30:00,20.76,21.47,20.0,20.06,873516.0,20.76,21.47,20.0,20.06,873516.0
2022-05-12 09:35:00,20.05,20.17,19.5,19.54,983500.0,20.05,20.17,19.5,19.54,983500.0
2022-05-12 09:40:00,19.57,19.81,19.44,19.71,471880.0,19.57,19.81,19.44,19.71,471880.0
2022-05-12 09:45:00,19.71,20.68,19.63,20.46,473904.0,19.71,20.68,19.63,20.46,473904.0
2022-05-12 09:50:00,20.44,20.82,20.08,20.81,380756.0,20.44,20.82,20.08,20.81,380756.0
2022-05-12 09:55:00,20.81,20.81,20.26,20.45,237272.0,20.81,20.81,20.26,20.45,237272.0
2022-05-12 10:00:00,20.43,20.69,20.02,20.69,214248.0,20.43,20.69,20.02,20.69,214248.0
2022-05-12 10:05:00,20.73,22.48,20.7,22.44,844740.0,20.73,22.48,20.7,22.44,844740.0
2022-05-12 10:10:00,22.4,23.63,22.17,23.63,1080908.0,22.4,23.63,22.17,23.63,1080908.0
2022-05-12 10:15:00,23.75,24.94,23.66,24.94,600712.0,23.75,24.94,23.66,24.94,600712.0
2022-05-12 10:20:00,24.94,24.94,24.94,24.94,40000.0,24.94,24.94,24.94,24.94,40000.0
2022-05-12 10:25:00,25.73,27.01,25.69,27.01,501568.0,25.73,27.01,25.69,27.01,501568.0
2022-05-12 10:30:00,27.02,27.02,25.67,25.67,536212.0,27.02,27.02,25.67,25.67,536212.0
2022-05-12 10:35:00,25.0,25.0,23.31,23.96,2857796.0,25.0,25.0,23.31,23.96,2857796.0
2022-05-12 10:40:00,23.97,24.25,22.78,22.78,1355260.0,23.97,24.25,22.78,22.78,1355260.0
2022-05-12 10:45:00,22.78,23.6,22.56,23.38,1099552.0,22.78,23.6,22.56,23.38,1099552.0
2022-05-12 10:50:00,23.43,24.25,23.39,24.09,694616.0,23.43,24.25,23.39,24.09,694616.0
2022-05-12 10:55:00,24.1,25.59,24.07,24.59,1419904.0,24.1,25.59,24.07,24.59,1419904.0
2022-05-12 11:00:00,24.61,24.88,24.32,24.88,529204.0,24.61,24.88,24.32,24.88,529204.0
2022-05-12 11:05:00,24.91,25.25,24.48,25.25,529020.0,24.91,25.25,24.48,25.25,529020.0
2022-05-12 11:10:00,25.21,25.72,24.43,24.5,601952.0,25.21,25.72,24.43,24.5,601952.0
2022-05-12 11:15:00,24.5,24.5,23.38,23.48,559732.0,24.5,24.5,23.38,23.48,559732.0
2022-05-12 11:20:00,23.43,23.69,23.27,23.49,296532.0,23.43,23.69,23.27,23.49,296532.0
2022-05-12 11:25:00,23.49,23.99,23.39,23.7,296412.0,23.49,23.99,23.39,23.7,296412.0
2022-05-12 11:30:00,23.69,23.84,22.8,22.96,332056.0,23.69,23.84,22.8,22.96,332056.0
2022-05-12 11:35:00,22.99,23.4,22.93,23.26,278384.0,22.99,23.4,22.93,23.26,278384.0
2022-05-12 11:40:00,23.29,23.31,23.05,23.14,152444.0,23.29,23.31,23.05,23.14,152444.0
2022-05-12 11:45:00,23.08,23.13,22.25,22.29,685112.0,23.08,23.13,22.25,22.29,685112.0
2022-05-12 11:50:00,22.33,22.33,21.88,22.13,364008.0,22.33,22.33,21.88,22.13,364008.0
2022-05-12 11:55:00,22.08,22.18,21.69,21.76,169448.0,22.08,22.18,21.69,21.76,169448.0
2022-05-12 12:00:00,21.67,21.73,21.25,21.45,477976.0,21.67,21.73,21.25,21.45,477976.0
2022-05-12 12:05:00,21.46,21.84,21.45,21.59,285948.0,21.46,21.84,21.45,21.59,285948.0
2022-05-12 12:10:00,21.56,21.61,21.25,21.3,181972.0,21.56,21.61,21.25,21.3,181972.0
2022-05-12 12:15:00,21.31,21.59,21.25,21.52,127160.0,21.31,21.59,21.25,21.52,127160.0
2022-05-12 12:20:00,21.55,21.92,21.43,21.9,146164.0,21.55,21.92,21.43,21.9,146164.0
2022-05-12 12:25:00,21.89,22.23,21.85,21.96,244300.0,21.89,22.23,21.85,21.96,244300.0
2022-05-12 12:30:00,21.93,22.62,21.93,22.4,404072.0,21.93,22.62,21.93,22.4,404072.0
2022-05-12 12:35:00,22.43,22.43,22.03,22.04,105552.0,22.43,22.43,22.03,22.04,105552.0
2022-05-12 12:40:00,22.05,22.31,21.72,22.28,267484.0,22.05,22.31,21.72,22.28,267484.0
2022-05-12 12:45:00,22.31,22.47,22.13,22.17,113648.0,22.31,22.47,22.13,22.17,113648.0
2022-05-12 12:50:00,22.21,22.36,22.0,22.13,113820.0,22.21,22.36,22.0,22.13,113820.0
2022-05-12 12:55:00,22.13,22.56,22.13,22.29,161096.0,22.13,22.56,22.13,22.29,161096.0
2022-05-12 13:00:00,22.29,22.87,22.27,22.58,253236.0,22.29,22.87,22.27,22.58,253236.0
2022-05-12 13:05:00,22.58,22.75,22.26,22.34,144032.0,22.58,22.75,22.26,22.34,144032.0
2022-05-12 13:10:00,22.33,22.55,22.25,22.32,134576.0,22.33,22.55,22.25,22.32,134576.0
2022-05-12 13:15:00,22.27,22.45,22.14,22.15,96504.0,22.27,22.45,22.14,22.15,96504.0
2022-05-12 13:20:00,22.14,22.29,22.1,22.22,74264.0,22.14,22.29,22.1,22.22,74264.0
2022-05-12 13:25:00,22.21,22.29,22.15,22.2,37188.0,22.21,22.29,22.15,22.2,37188.0
2022-05-12 13:30:00,22.18,22.43,22.11,22.25,94764.0,22.18,22.43,22.11,22.25,94764.0
2022-05-12 13:35:00,22.25,22.33,21.82,21.88,84040.0,22.25,22.33,21.82,21.88,84040.0
2022-05-12 13:40:00,21.88,22.0,21.68,21.97,328628.0,21.88,22.0,21.68,21.97,328628.0
2022-05-12 13:45:00,21.93,21.97,21.7,21.73,60180.0,21.93,21.97,21.7,21.73,60180.0
2022-05-12 13:50:00,21.68,21.88,21.68,21.76,75808.0,21.68,21.88,21.68,21.76,75808.0
2022-05-12 13:55:00,21.75,21.89,21.75,21.82,206268.0,21.75,21.89,21.75,21.82,206268.0
2022-05-12 14:00:00,21.78,21.86,21.58,21.75,794932.0,21.78,21.86,21.58,21.75,794932.0
2022-05-12 14:05:00,21.75,21.98,21.58,21.59,231232.0,21.75,21.98,21.58,21.59,231232.0
2022-05-12 14:10:00,21.59,21.74,21.5,21.67,71212.0,21.59,21.74,21.5,21.67,71212.0
2022-05-12 14:15:00,21.67,21.89,21.55,21.86,63784.0,21.67,21.89,21.55,21.86,63784.0
2022-05-12 14:20:00,21.84,22.12,21.77,22.08,138548.0,21.84,22.12,21.77,22.08,138548.0
2022-05-12 14:25:00,22.03,22.11,21.88,21.9,54480.0,22.03,22.11,21.88,21.9,54480.0
2022-05-12 14:30:00,21.88,21.9,21.59,21.79,97008.0,21.88,21.9,21.59,21.79,97008.0
2022-05-12 14:35:00,21.8,21.84,21.66,21.7,46108.0,21.8,21.84,21.66,21.7,46108.0
2022-05-12 14:40:00,21.76,21.86,21.7,21.82,29088.0,21.76,21.86,21.7,21.82,29088.0
2022-05-12 14:45:00,21.81,22.0,21.66,21.73,79928.0,21.81,22.0,21.66,21.73,79928.0
2022-05-12 14:50:00,21.66,21.96,21.63,21.89,66684.0,21.66,21.96,21.63,21.89,66684.0
2022-05-12 14:55:00,21.89,21.95,21.81,21.81,45436.0,21.89,21.95,21.81,21.81,45436.0
2022-05-12 15:00:00,21.84,22.13,21.78,22.11,181368.0,21.84,22.13,21.78,22.11,181368.0
2022-05-12 15:05:00,22.09,22.11,22.01,22.07,143932.0,22.09,22.11,22.01,22.07,143932.0
2022-05-12 15:10:00,22.08,22.1,21.88,22.09,168632.0,22.08,22.1,21.88,22.09,168632.0
2022-05-12 15:15:00,22.1,22.42,21.93,22.34,608872.0,22.1,22.42,21.93,22.34,608872.0
2022-05-12 15:20:00,22.33,23.14,22.14,23.13,415840.0,22.33,23.14,22.14,23.13,415840.0
2022-05-12 15:25:00,23.13,23.45,22.67,22.67,375684.0,23.13,23.45,22.67,22.67,375684.0
2022-05-12 15:30:00,22.65,22.68,22.4,22.61,466524.0,22.65,22.68,22.4,22.61,466524.0
2022-05-12 15:35:00,22.61,22.68,22.29,22.5,213060.0,22.61,22.68,22.29,22.5,213060.0
2022-05-12 15:40:00,22.55,22.63,22.32,22.4,148424.0,22.55,22.63,22.32,22.4,148424.0
2022-05-12 15:45:00,22.34,22.45,22.15,22.15,105476.0,22.34,22.45,22.15,22.15,105476.0
2022-05-12 15:50:00,22.17,22.43,22.17,22.36,265928.0,22.17,22.43,22.17,22.36,265928.0
2022-05-12 15:55:00,22.34,22.42,22.27,22.4,426908.0,22.34,22.42,22.27,22.4,426908.0
2022-05-13 09:30:00,24.75,24.88,24.04,24.04,1035948.0,24.75,24.88,24.04,24.04,1035948.0
2022-05-13 09:35:00,24.12,24.42,23.76,24.15,456540.0,24.12,24.42,23.76,24.15,456540.0
2022-05-13 09:40:00,24.15,26.7,24.06,26.63,1620924.0,24.15,26.7,24.06,26.63,1620924.0
2022-05-13 09:45:00,26.58,26.63,24.86,25.4,1568444.0,26.58,26.63,24.86,25.4,1568444.0
2022-05-13 09:50:00,25.4,25.87,25.25,25.76,708384.0,25.4,25.87,25.25,25.76,708384.0
2022-05-13 09:55:00,25.81,25.96,25.05,25.13,730268.0,25.81,25.96,25.05,25.13,730268.0
2022-05-13 10:00:00,25.18,25.4,25.03,25.21,372124.0,25.18,25.4,25.03,25.21,372124.0
2022-05-13 10:05:00,25.25,25.9,25.14,25.9,516060.0,25.25,25.9,25.14,25.9,516060.0
2022-05-13 10:10:00,25.95,25.98,25.25,25.41,686872.0,25.95,25.98,25.25,25.41,686872.0
2022-05-13 10:15:00,25.37,25.43,25.11,25.25,266388.0,25.37,25.43,25.11,25.25,266388.0
2022-05-13 10:20:00,25.32,25.85,25.24,25.64,397324.0,25.32,25.85,25.24,25.64,397324.0
2022-05-13 10:25:00,25.61,26.25,25.61,25.88,742104.0,25.61,26.25,25.61,25.88,742104.0
2022-05-13 10:30:00,25.89,25.92,25.29,25.45,351712.0,25.89,25.92,25.29,25.45,351712.0
2022-05-13 10:35:00,25.45,25.61,25.19,25.3,241896.0,25.45,25.61,25.19,25.3,241896.0
2022-05-13 10:40:00,25.23,25.32,24.63,24.72,431116.0,25.23,25.32,24.63,24.72,431116.0
2022-05-13 10:45:00,24.66,24.95,24.36,24.76,232472.0,24.66,24.95,24.36,24.76,232472.0
2022-05-13 10:50:00,24.75,24.98,24.68,24.88,121748.0,24.75,24.98,24.68,24.88,121748.0
2022-05-13 10:55:00,24.88,24.88,24.73,24.79,104568.0,24.88,24.88,24.73,24.79,104568.0
2022-05-13 11:00:00,24.75,24.79,24.53,24.62,96404.0,24.75,24.79,24.53,24.62,96404.0
2022-05-13 11:05:00,24.63,25.38,24.63,25.08,326844.0,24.63,25.38,24.63,25.08,326844.0
2022-05-13 11:10:00,25.16,25.19,25.01,25.03,121644.0,25.16,25.19,25.01,25.03,121644.0
2022-05-13 11:15:00,25.0,25.0,24.66,24.71,146332.0,25.0,25.0,24.66,24.71,146332.0
2022-05-13 11:20:00,24.75,24.92,24.75,24.92,94336.0,24.75,24.92,24.75,24.92,94336.0
2022-05-13 11:25:00,24.92,25.0,24.81,24.95,130696.0,24.92,25.0,24.81,24.95,130696.0
2022-05-13 11:30:00,24.96,24.96,24.68,24.69,71520.0,24.96,24.96,24.68,24.69,71520.0
2022-05-13 11:35:00,24.71,24.91,24.7,24.9,95012.0,24.71,24.91,24.7,24.9,95012.0
2022-05-13 11:40:00,24.86,24.91,24.63,24.89,62428.0,24.86,24.91,24.63,24.89,62428.0
2022-05-13 11:45:00,24.86,24.93,24.76,24.81,80748.0,24.86,24.93,24.76,24.81,80748.0
2022-05-13 11:50:00,24.79,24.95,24.7,24.94,93664.0,24.79,24.95,24.7,24.94,93664.0
2022-05-13 11:55:00,24.92,25.12,24.79,25.12,145072.0,24.92,25.12,24.79,25.12,145072.0
2022-05-13 12:00:00,25.09,25.69,25.09,25.56,392512.0,25.09,25.69,25.09,25.56,392512.0
2022-05-13 12:05:00,25.54,25.62,25.33,25.44,197888.0,25.54,25.62,25.33,25.44,197888.0
2022-05-13 12:10:00,25.45,25.61,25.33,25.54,94088.0,25.45,25.61,25.33,25.54,94088.0
2022-05-13 12:15:00,25.54,25.54,25.27,25.31,79772.0,25.54,25.54,25.27,25.31,79772.0
2022-05-13 12:20:00,25.3,25.3,25.13,25.22,83224.0,25.3,25.3,25.13,25.22,83224.0
2022-05-13 12:25:00,25.2,25.2,24.92,25.0,79452.0,25.2,25.2,24.92,25.0,79452.0
2022-05-13 12:30:00,25.01,25.32,25.01,25.18,69868.0,25.01,25.32,25.01,25.18,69868.0
2022-05-13 12:35:00,25.16,25.22,25.03,25.07,54912.0,25.16,25.22,25.03,25.07,54912.0
2022-05-13 12:40:00,25.1,25.15,24.92,24.94,122148.0,25.1,25.15,24.92,24.94,122148.0
2022-05-13 12:45:00,24.94,24.99,24.77,24.83,78312.0,24.94,24.99,24.77,24.83,78312.0
2022-05-13 12:50:00,24.81,24.82,24.57,24.76,145640.0,24.81,24.82,24.57,24.76,145640.0
2022-05-13 12:55:00,24.75,24.93,24.71,24.83,38584.0,24.75,24.93,24.71,24.83,38584.0
2022-05-13 13:00:00,24.86,25.07,24.82,24.9,58472.0,24.86,25.07,24.82,24.9,58472.0
2022-05-13 13:05:00,24.94,24.94,24.78,24.93,32436.0,24.94,24.94,24.78,24.93,32436.0
2022-05-13 13:10:00,24.94,24.94,24.75,24.84,34352.0,24.94,24.94,24.75,24.84,34352.0
2022-05-13 13:15:00,24.83,24.9,24.71,24.71,37324.0,24.83,24.9,24.71,24.71,37324.0
2022-05-13 13:20:00,24.73,24.8,24.69,24.74,103680.0,24.73,24.8,24.69,24.74,103680.0
2022-05-13 13:25:00,24.77,24.79,24.72,24.75,57236.0,24.77,24.79,24.72,24.75,57236.0
2022-05-13 13:30:00,24.75,24.79,24.7,24.73,101920.0,24.75,24.79,24.7,24.73,101920.0
2022-05-13 13:35:00,24.73,24.73,24.5,24.52,72736.0,24.73,24.73,24.5,24.52,72736.0
2022-05-13 13:40:00,24.5,24.56,24.32,24.32,124728.0,24.5,24.56,24.32,24.32,124728.0
2022-05-13 13:45:00,24.31,24.37,24.15,24.31,137756.0,24.31,24.37,24.15,24.31,137756.0
2022-05-13 13:50:00,24.25,24.3,23.91,24.0,210252.0,24.25,24.3,23.91,24.0,210252.0
2022-05-13 13:55:00,24.02,24.15,23.76,24.1,225012.0,24.02,24.15,23.76,24.1,225012.0
2022-05-13 14:00:00,24.13,24.13,23.86,23.86,148320.0,24.13,24.13,23.86,23.86,148320.0
2022-05-13 14:05:00,23.86,24.2,23.77,24.18,176636.0,23.86,24.2,23.77,24.18,176636.0
2022-05-13 14:10:00,24.19,24.3,24.07,24.08,104236.0,24.19,24.3,24.07,24.08,104236.0
2022-05-13 14:15:00,24.09,24.12,23.84,23.9,256288.0,24.09,24.12,23.84,23.9,256288.0
2022-05-13 14:20:00,23.91,23.98,23.82,23.91,84424.0,23.91,23.98,23.82,23.91,84424.0
2022-05-13 14:25:00,23.91,24.04,23.91,24.02,35788.0,23.91,24.04,23.91,24.02,35788.0
2022-05-13 14:30:00,24.04,24.35,24.0,24.08,238708.0,24.04,24.35,24.0,24.08,238708.0
2022-05-13 14:35:00,24.03,24.03,23.8,23.84,59932.0,24.03,24.03,23.8,23.84,59932.0
2022-05-13 14:40:00,23.92,23.99,23.81,23.91,108576.0,23.92,23.99,23.81,23.91,108576.0
2022-05-13 14:45:00,23.92,23.92,23.78,23.79,55752.0,23.92,23.92,23.78,23.79,55752.0
2022-05-13 14:50:00,23.77,24.17,23.77,24.11,103676.0,23.77,24.17,23.77,24.11,103676.0
2022-05-13 14:55:00,24.14,24.17,24.02,24.13,43424.0,24.14,24.17,24.02,24.13,43424.0
2022-05-13 15:00:00,24.06,24.11,23.96,24.04,91016.0,24.06,24.11,23.96,24.04,91016.0
2022-05-13 15:05:00,24.01,24.22,24.01,24.2,97252.0,24.01,24.22,24.01,24.2,97252.0
2022-05-13 15:10:00,24.2,24.26,24.16,24.25,49128.0,24.2,24.26,24.16,24.25,49128.0
2022-05-13 15:15:00,24.26,24.46,24.19,24.35,110004.0,24.26,24.46,24.19,24.35,110004.0
2022-05-13 15:20:00,24.37,24.42,24.19,24.19,59972.0,24.37,24.42,24.19,24.19,59972.0
2022-05-13 15:25:00,24.18,24.3,24.16,24.29,76056.0,24.18,24.3,24.16,24.29,76056.0
2022-05-13 15:30:00,24.31,24.43,24.29,24.31,85972.0,24.31,24.43,24.29,24.31,85972.0
2022-05-13 15:35:00,24.32,24.34,24.12,24.29,99424.0,24.32,24.34,24.12,24.29,99424.0
2022-05-13 15:40:00,24.25,24.43,24.22,24.35,62252.0,24.25,24.43,24.22,24.35,62252.0
2022-05-13 15:45:00,24.32,24.55,24.32,24.54,197180.0,24.32,24.55,24.32,24.54,197180.0
2022-05-13 15:50:00,24.55,24.78,24.54,24.75,262968.0,24.55,24.78,24.54,24.75,262968.0
2022-05-13 15:55:00,24.75,24.8,24.5,24.58,382216.0,24.75,24.8,24.5,24.58,382216.0
2022-05-16 09:30:00,24.7,24.8,23.63,24.05,479180.0,24.7,24.8,23.63,24.05,479180.0
2022-05-16 09:35:00,24.13,24.15,23.45,24.15,301036.0,24.13,24.15,23.45,24.15,301036.0
2022-05-16 09:40:00,24.21,24.44,23.77,23.93,277100.0,24.21,24.44,23.77,23.93,277100.0
2022-05-16 09:45:00,23.85,23.99,23.38,23.57,313036.0,23.85,23.99,23.38,23.57,313036.0
2022-05-16 09:50:00,23.57,24.23,23.57,23.81,271628.0,23.57,24.23,23.57,23.81,271628.0
2022-05-16 09:55:00,23.85,24.19,23.83,24.06,247432.0,23.85,24.19,23.83,24.06,247432.0
2022-05-16 10:00:00,24.07,24.07,23.6,23.71,220464.0,24.07,24.07,23.6,23.71,220464.0
2022-05-16 10:05:00,23.7,24.23,23.68,24.18,207980.0,23.7,24.23,23.68,24.18,207980.0
2022-05-16 10:10:00,24.18,24.58,24.13,24.16,210144.0,24.18,24.58,24.13,24.16,210144.0
2022-05-16 10:15:00,24.13,24.62,24.13,24.34,225704.0,24.13,24.62,24.13,24.34,225704.0
2022-05-16 10:20:00,24.38,24.5,24.25,24.28,180908.0,24.38,24.5,24.25,24.28,180908.0
2022-05-16 10:25:00,24.35,24.66,24.03,24.25,579728.0,24.35,24.66,24.03,24.25,579728.0
2022-05-16 10:30:00,24.28,24.32,23.77,23.79,67304.0,24.28,24.32,23.77,23.79,67304.0
2022-05-16 10:35:00,23.76,23.87,23.55,23.55,107828.0,23.76,23.87,23.55,23.55,107828.0
2022-05-16 10:40:00,23.53,23.67,23.44,23.67,118856.0,23.53,23.67,23.44,23.67,118856.0
2022-05-16 10:45:00,23.57,23.74,23.4,23.67,216508.0,23.57,23.74,23.4,23.67,216508.0
2022-05-16 10:50:00,23.61,23.96,23.6,23.74,118496.0,23.61,23.96,23.6,23.74,118496.0
2022-05-16 10:55:00,23.72,23.72,23.05,23.29,143300.0,23.72,23.72,23.05,23.29,143300.0
2022-05-16 11:00:00,23.27,23.46,23.26,23.39,53672.0,23.27,23.46,23.26,23.39,53672.0
2022-05-16 11:05:00,23.33,23.42,23.21,23.37,83192.0,23.33,23.42,23.21,23.37,83192.0
2022-05-16 11:10:00,23.33,23.36,23.23,23.28,55068.0,23.33,23.36,23.23,23.28,55068.0
2022-05-16 11:15:00,23.25,23.42,23.24,23.37,84420.0,23.25,23.42,23.24,23.37,84420.0
2022-05-16 11:20:00,23.34,23.37,23.16,23.22,91696.0,23.34,23.37,23.16,23.22,91696.0
2022-05-16 11:25:00,23.19,23.25,23.1,23.14,49456.0,23.19,23.25,23.1,23.14,49456.0
2022-05-16 11:30:00,23.14,23.29,23.1,23.28,61584.0,23.14,23.29,23.1,23.28,61584.0
2022-05-16 11:35:00,23.29,23.29,22.89,23.1,154192.0,23.29,23.29,22.89,23.1,154192.0
2022-05-16 11:40:00,23.09,23.27,22.94,23.27,73076.0,23.09,23.27,22.94,23.27,73076.0
2022-05-16 11:45:00,23.18,23.39,23.18,23.2,99780.0,23.18,23.39,23.18,23.2,99780.0
2022-05-16 11:50:00,23.22,23.25,23.13,23.21,53648.0,23.22,23.25,23.13,23.21,53648.0
2022-05-16 11:55:00,23.27,23.3,23.08,23.16,72460.0,23.27,23.3,23.08,23.16,72460.0
2022-05-16 12:00:00,23.19,23.43,23.11,23.35,125028.0,23.19,23.43,23.11,23.35,125028.0
2022-05-16 12:05:00,23.29,23.29,23.02,23.1,67152.0,23.29,23.29,23.02,23.1,67152.0
2022-05-16 12:10:00,23.09,23.09,22.93,23.0,45204.0,23.09,23.09,22.93,23.0,45204.0
2022-05-16 12:15:00,23.05,23.05,22.85,22.91,58012.0,23.05,23.05,22.85,22.91,58012.0
2022-05-16 12:20:00,22.88,22.97,22.83,22.91,64552.0,22.88,22.97,22.83,22.91,64552.0
2022-05-16 12:25:00,22.93,22.93,22.78,22.79,39204.0,22.93,22.93,22.78,22.79,39204.0
2022-05-16 12:30:00,22.83,22.89,22.78,22.82,41076.0,22.83,22.89,22.78,22.82,41076.0
2022-05-16 12:35:00,22.88,22.99,22.85,22.89,56820.0,22.88,22.99,22.85,22.89,56820.0
2022-05-16 12:40:00,22.88,23.0,22.87,22.98,56404.0,22.88,23.0,22.87,22.98,56404.0
2022-05-16 12:45:00,22.9,23.3,22.9,23.24,105236.0,22.9,23.3,22.9,23.24,105236.0
2022-05-16 12:50:00,23.24,23.3,23.13,23.13,51296.0,23.24,23.3,23.13,23.13,51296.0
2022-05-16 12:55:00,23.13,23.13,23.0,23.04,39080.0,23.13,23.13,23.0,23.04,39080.0
2022-05-16 13:00:00,23.08,23.08,22.91,22.94,63568.0,23.08,23.08,22.91,22.94,63568.0
2022-05-16 13:05:00,22.95,22.99,22.88,22.98,31212.0,22.95,22.99,22.88,22.98,31212.0
2022-05-16 13:10:00,22.97,23.18,22.97,23.06,66384.0,22.97,23.18,22.97,23.06,66384.0
2022-05-16 13:15:00,23.06,23.08,22.78,22.81,72644.0,23.06,23.08,22.78,22.81,72644.0
2022-05-16 13:20:00,22.81,23.23,22.78,23.17,74824.0,22.81,23.23,22.78,23.17,74824.0
2022-05-16 13:25:00,23.18,23.37,23.15,23.24,63736.0,23.18,23.37,23.15,23.24,63736.0
2022-05-16 13:30:00,23.25,23.38,23.16,23.18,78260.0,23.25,23.38,23.16,23.18,78260.0
2022-05-16 13:35:00,23.2,23.31,23.13,23.27,38756.0,23.2,23.31,23.13,23.27,38756.0
2022-05-16 13:40:00,23.25,23.31,23.16,23.31,33016.0,23.25,23.31,23.16,23.31,33016.0
2022-05-16 13:45:00,23.25,23.28,23.13,23.22,37776.0,23.25,23.28,23.13,23.22,37776.0
2022-05-16 13:50:00,23.22,23.32,23.2,23.2,18512.0,23.22,23.32,23.2,23.2,18512.0
2022-05-16 13:55:00,23.21,23.27,23.08,23.14,80372.0,23.21,23.27,23.08,23.14,80372.0
2022-05-16 14:00:00,23.09,23.15,22.97,23.13,40068.0,23.09,23.15,22.97,23.13,40068.0
2022-05-16 14:05:00,23.23,23.28,23.02,23.19,57780.0,23.23,23.28,23.02,23.19,57780.0
2022-05-16 14:10:00,23.16,23.16,22.98,23.0,49264.0,23.16,23.16,22.98,23.0,49264.0
2022-05-16 14:15:00,23.0,23.05,22.91,22.96,53256.0,23.0,23.05,22.91,22.96,53256.0
2022-05-16 14:20:00,22.96,23.06,22.91,23.02,30456.0,22.96,23.06,22.91,23.02,30456.0
2022-05-16 14:25:00,23.02,23.27,23.0,23.22,54156.0,23.02,23.27,23.0,23.22,54156.0
2022-05-16 14:30:00,23.26,23.43,23.22,23.33,202428.0,23.26,23.43,23.22,23.33,202428.0
2022-05-16 14:35:00,23.36,23.37,23.26,23.35,39808.0,23.36,23.37,23.26,23.35,39808.0
2022-05-16 14:40:00,23.38,23.46,23.35,23.36,96140.0,23.38,23.46,23.35,23.36,96140.0
2022-05-16 14:45:00,23.32,23.38,23.24,23.25,33348.0,23.32,23.38,23.24,23.25,33348.0
2022-05-16 14:50:00,23.28,23.38,23.24,23.33,43392.0,23.28,23.38,23.24,23.33,43392.0
2022-05-16 14:55:00,23.33,23.35,23.29,23.33,21604.0,23.33,23.35,23.29,23.33,21604.0
2022-05-16 15:00:00,23.35,23.44,23.3,23.36,37372.0,23.35,23.44,23.3,23.36,37372.0
2022-05-16 15:05:00,23.34,23.37,23.28,23.32,30576.0,23.34,23.37,23.28,23.32,30576.0
2022-05-16 15:10:00,23.25,23.28,22.95,22.95,79228.0,23.25,23.28,22.95,22.95,79228.0
2022-05-16 15:15:00,22.97,23.15,22.95,23.06,95972.0,22.97,23.15,22.95,23.06,95972.0
2022-05-16 15:20:00,23.05,23.09,22.93,23.0,60020.0,23.05,23.09,22.93,23.0,60020.0
2022-05-16 15:25:00,22.97,23.02,22.92,22.93,65264.0,22.97,23.02,22.92,22.93,65264.0
2022-05-16 15:30:00,22.94,22.95,22.79,22.81,75832.0,22.94,22.95,22.79,22.81,75832.0
2022-05-16 15:35:00,22.78,22.83,22.72,22.81,80000.0,22.78,22.83,22.72,22.81,80000.0
2022-05-16 15:40:00,22.8,22.87,22.75,22.78,76328.0,22.8,22.87,22.75,22.78,76328.0
2022-05-16 15:45:00,22.81,22.87,22.7,22.78,147772.0,22.81,22.87,22.7,22.78,147772.0
2022-05-16 15:50:00,22.8,22.97,22.78,22.9,143416.0,22.8,22.97,22.78,22.9,143416.0
2022-05-16 15:55:00,22.92,22.95,22.79,22.95,245992.0,22.92,22.95,22.79,22.95,245992.0
2022-05-17 09:30:00,23.48,23.73,23.15,23.62,400644.0,23.48,23.73,23.15,23.62,400644.0
2022-05-17 09:35:00,23.65,23.97,23.41,23.88,240164.0,23.65,23.97,23.41,23.88,240164.0
2022-05-17 09:40:00,23.88,23.95,23.63,23.67,175380.0,23.88,23.95,23.63,23.67,175380.0
2022-05-17 09:45:00,23.74,23.74,23.45,23.56,134064.0,23.74,23.74,23.45,23.56,134064.0
2022-05-17 09:50:00,23.5,24.0,23.48,23.65,249340.0,23.5,24.0,23.48,23.65,249340.0
2022-05-17 09:55:00,23.61,23.69,23.43,23.56,103624.0,23.61,23.69,23.43,23.56,103624.0
2022-05-17 10:00:00,23.49,23.66,23.42,23.57,73668.0,23.49,23.66,23.42,23.57,73668.0
2022-05-17 10:05:00,23.58,23.58,23.19,23.24,106048.0,23.58,23.58,23.19,23.24,106048.0
2022-05-17 10:10:00,23.17,23.24,23.04,23.17,116772.0,23.17,23.24,23.04,23.17,116772.0
2022-05-17 10:15:00,23.15,23.43,23.12,23.4,74232.0,23.15,23.43,23.12,23.4,74232.0
2022-05-17 10:20:00,23.38,23.43,23.18,23.29,48452.0,23.38,23.43,23.18,23.29,48452.0
2022-05-17 10:25:00,23.34,23.34,23.03,23.08,36940.0,23.34,23.34,23.03,23.08,36940.0
2022-05-17 10:30:00,23.04,23.16,23.01,23.09,53200.0,23.04,23.16,23.01,23.09,53200.0
2022-05-17 10:35:00,23.04,23.05,22.88,22.99,82784.0,23.04,23.05,22.88,22.99,82784.0
2022-05-17 10:40:00,22.91,22.98,22.8,22.88,57084.0,22.91,22.98,22.8,22.88,57084.0
2022-05-17 10:45:00,22.89,22.89,22.81,22.86,102648.0,22.89,22.89,22.81,22.86,102648.0
2022-05-17 10:50:00,22.89,23.06,22.88,22.98,63904.0,22.89,23.06,22.88,22.98,63904.0
2022-05-17 10:55:00,22.97,23.05,22.93,22.96,39640.0,22.97,23.05,22.93,22.96,39640.0
2022-05-17 11:00:00,22.98,23.37,22.96,23.37,95620.0,22.98,23.37,22.96,23.37,95620.0
2022-05-17 11:05:00,23.35,23.67,23.35,23.43,306748.0,23.35,23.67,23.35,23.43,306748.0
2022-05-17 11:10:00,23.48,23.49,23.32,23.43,116920.0,23.48,23.49,23.32,23.43,116920.0
2022-05-17 11:15:00,23.42,23.58,23.27,23.58,109036.0,23.42,23.58,23.27,23.58,109036.0
2022-05-17 11:20:00,23.57,23.57,23.43,23.46,123340.0,23.57,23.57,23.43,23.46,123340.0
2022-05-17 11:25:00,23.45,23.47,23.33,23.39,112068.0,23.45,23.47,23.33,23.39,112068.0
2022-05-17 11:30:00,23.43,23.54,23.38,23.51,72452.0,23.43,23.54,23.38,23.51,72452.0
2022-05-17 11:35:00,23.51,23.54,23.42,23.47,75280.0,23.51,23.54,23.42,23.47,75280.0
2022-05-17 11:40:00,23.46,23.58,23.42,23.42,73576.0,23.46,23.58,23.42,23.42,73576.0
2022-05-17 11:45:00,23.43,23.54,23.38,23.45,21648.0,23.43,23.54,23.38,23.45,21648.0
2022-05-17 11:50:00,23.5,23.65,23.48,23.62,41780.0,23.5,23.65,23.48,23.62,41780.0
2022-05-17 11:55:00,23.53,23.59,23.49,23.53,27776.0,23.53,23.59,23.49,23.53,27776.0
2022-05-17 12:00:00,23.5,23.5,23.36,23.41,29904.0,23.5,23.5,23.36,23.41,29904.0
2022-05-17 12:05:00,23.42,23.45,23.3,23.35,31672.0,23.42,23.45,23.3,23.35,31672.0
2022-05-17 12:10:00,23.32,23.41,23.29,23.36,12932.0,23.32,23.41,23.29,23.36,12932.0
2022-05-17 12:15:00,23.35,23.55,23.33,23.43,27324.0,23.35,23.55,23.33,23.43,27324.0
2022-05-17 12:20:00,23.38,23.39,23.35,23.35,6200.0,23.38,23.39,23.35,23.35,6200.0
2022-05-17 12:25:00,23.41,23.49,23.41,23.46,27636.0,23.41,23.49,23.41,23.46,27636.0
2022-05-17 12:30:00,23.47,23.53,23.45,23.47,20292.0,23.47,23.53,23.45,23.47,20292.0
2022-05-17 12:35:00,23.45,23.58,23.45,23.5,8668.0,23.45,23.58,23.45,23.5,8668.0
2022-05-17 12:40:00,23.48,23.64,23.47,23.59,17852.0,23.48,23.64,23.47,23.59,17852.0
2022-05-17 12:45:00,23.58,23.61,23.39,23.45,20272.0,23.58,23.61,23.39,23.45,20272.0
2022-05-17 12:50:00,23.42,23.5,23.39,23.46,11328.0,23.42,23.5,23.39,23.46,11328.0
2022-05-17 12:55:00,23.49,23.49,23.39,23.4,11012.0,23.49,23.49,23.39,23.4,11012.0
2022-05-17 13:00:00,23.41,23.41,23.25,23.34,33076.0,23.41,23.41,23.25,23.34,33076.0
2022-05-17 13:05:00,23.36,23.52,23.36,23.5,26208.0,23.36,23.52,23.36,23.5,26208.0
2022-05-17 13:10:00,23.43,23.58,23.43,23.51,23168.0,23.43,23.58,23.43,23.51,23168.0
2022-05-17 13:15:00,23.55,23.67,23.52,23.63,152684.0,23.55,23.67,23.52,23.63,152684.0
2022-05-17 13:20:00,23.63,23.64,23.57,23.62,15720.0,23.63,23.64,23.57,23.62,15720.0
2022-05-17 13:25:00,23.59,23.67,23.57,23.62,38680.0,23.59,23.67,23.57,23.62,38680.0
2022-05-17 13:30:00,23.62,23.75,23.62,23.74,107072.0,23.62,23.75,23.62,23.74,107072.0
2022-05-17 13:35:00,23.72,23.72,23.64,23.68,41684.0,23.72,23.72,23.64,23.68,41684.0
2022-05-17 13:40:00,23.63,23.68,23.61,23.65,15824.0,23.63,23.68,23.61,23.65,15824.0
2022-05-17 13:45:00,23.64,23.73,23.6,23.7,17100.0,23.64,23.73,23.6,23.7,17100.0
2022-05-17 13:50:00,23.66,23.73,23.65,23.72,12352.0,23.66,23.73,23.65,23.72,12352.0
2022-05-17 13:55:00,23.73,23.89,23.66,23.77,111824.0,23.73,23.89,23.66,23.77,111824.0
2022-05-17 14:00:00,23.77,23.85,23.68,23.78,49628.0,23.77,23.85,23.68,23.78,49628.0
2022-05-17 14:05:00,23.77,24.1,23.75,24.1,125768.0,23.77,24.1,23.75,24.1,125768.0
2022-05-17 14:10:00,24.04,24.07,23.5,23.6,93820.0,24.04,24.07,23.5,23.6,93820.0
2022-05-17 14:15:00,23.63,23.75,23.58,23.75,20108.0,23.63,23.75,23.58,23.75,20108.0
2022-05-17 14:20:00,23.67,23.68,23.48,23.64,38564.0,23.67,23.68,23.48,23.64,38564.0
2022-05-17 14:25:00,23.73,23.8,23.58,23.67,19916.0,23.73,23.8,23.58,23.67,19916.0
2022-05-17 14:30:00,23.65,23.74,23.62,23.63,26868.0,23.65,23.74,23.62,23.63,26868.0
2022-05-17 14:35:00,23.68,23.88,23.65,23.88,86140.0,23.68,23.88,23.65,23.88,86140.0
2022-05-17 14:40:00,23.96,24.08,23.87,24.0,69924.0,23.96,24.08,23.87,24.0,69924.0
2022-05-17 14:45:00,24.03,24.56,23.96,24.48,340276.0,24.03,24.56,23.96,24.48,340276.0
2022-05-17 14:50:00,24.45,24.53,24.36,24.44,168716.0,24.45,24.53,24.36,24.44,168716.0
2022-05-17 14:55:00,24.47,24.54,24.36,24.37,131608.0,24.47,24.54,24.36,24.37,131608.0
2022-05-17 15:00:00,24.36,24.45,24.21,24.37,201436.0,24.36,24.45,24.21,24.37,201436.0
2022-05-17 15:05:00,24.31,24.43,24.28,24.36,91104.0,24.31,24.43,24.28,24.36,91104.0
2022-05-17 15:10:00,24.35,24.43,24.26,24.35,132376.0,24.35,24.43,24.26,24.35,132376.0
2022-05-17 15:15:00,24.33,24.43,24.31,24.34,104080.0,24.33,24.43,24.31,24.34,104080.0
2022-05-17 15:20:00,24.36,24.48,24.31,24.46,103300.0,24.36,24.48,24.31,24.46,103300.0
2022-05-17 15:25:00,24.5,24.58,24.46,24.49,132804.0,24.5,24.58,24.46,24.49,132804.0
2022-05-17 15:30:00,24.44,24.71,24.43,24.64,117216.0,24.44,24.71,24.43,24.64,117216.0
2022-05-17 15:35:00,24.61,24.75,24.6,24.74,144208.0,24.61,24.75,24.6,24.74,144208.0
2022-05-17 15:40:00,24.72,24.96,24.67,24.93,628388.0,24.72,24.96,24.67,24.93,628388.0
2022-05-17 15:45:00,24.93,24.95,24.83,24.94,141448.0,24.93,24.95,24.83,24.94,141448.0
2022-05-17 15:50:00,24.94,25.05,24.88,25.0,327240.0,24.94,25.05,24.88,25.0,327240.0
2022-05-17 15:55:00,24.96,25.09,24.95,25.09,356400.0,24.96,25.09,24.95,25.09,356400.0
2022-05-18 09:30:00,24.1,24.18,23.5,23.79,357616.0,24.1,24.18,23.5,23.79,357616.0
2022-05-18 09:35:00,23.8,24.37,23.69,23.98,286384.0,23.8,24.37,23.69,23.98,286384.0
2022-05-18 09:40:00,23.89,23.96,23.62,23.9,135624.0,23.89,23.96,23.62,23.9,135624.0
2022-05-18 09:45:00,23.94,24.12,23.71,23.89,225464.0,23.94,24.12,23.71,23.89,225464.0
2022-05-18 09:50:00,23.86,24.08,23.53,23.9,282500.0,23.86,24.08,23.53,23.9,282500.0
2022-05-18 09:55:00,23.93,23.96,23.55,23.73,154448.0,23.93,23.96,23.55,23.73,154448.0
2022-05-18 10:00:00,23.75,24.23,23.7,24.11,268628.0,23.75,24.23,23.7,24.11,268628.0
2022-05-18 10:05:00,24.18,24.74,24.1,24.31,478180.0,24.18,24.74,24.1,24.31,478180.0
2022-05-18 10:10:00,24.31,24.49,24.07,24.41,127868.0,24.31,24.49,24.07,24.41,127868.0
2022-05-18 10:15:00,24.41,24.6,24.31,24.49,149172.0,24.41,24.6,24.31,24.49,149172.0
2022-05-18 10:20:00,24.48,24.96,24.38,24.62,417584.0,24.48,24.96,24.38,24.62,417584.0
2022-05-18 10:25:00,24.55,24.63,24.07,24.07,129124.0,24.55,24.63,24.07,24.07,129124.0
2022-05-18 10:30:00,24.07,24.34,23.98,24.04,98388.0,24.07,24.34,23.98,24.04,98388.0
2022-05-18 10:35:00,24.14,24.14,23.9,23.98,150300.0,24.14,24.14,23.9,23.98,150300.0
2022-05-18 10:40:00,23.97,24.17,23.78,24.03,116924.0,23.97,24.17,23.78,24.03,116924.0
2022-05-18 10:45:00,24.07,24.13,23.92,24.0,103928.0,24.07,24.13,23.92,24.0,103928.0
2022-05-18 10:50:00,24.05,24.11,23.93,24.0,38656.0,24.05,24.11,23.93,24.0,38656.0
2022-05-18 10:55:00,23.95,24.04,23.79,23.96,152648.0,23.95,24.04,23.79,23.96,152648.0
2022-05-18 11:00:00,23.95,24.03,23.78,23.88,102928.0,23.95,24.03,23.78,23.88,102928.0
2022-05-18 11:05:00,23.89,24.0,23.76,23.79,88172.0,23.89,24.0,23.76,23.79,88172.0
2022-05-18 11:10:00,23.79,23.84,23.55,23.58,132584.0,23.79,23.84,23.55,23.58,132584.0
2022-05-18 11:15:00,23.61,23.62,23.3,23.41,135244.0,23.61,23.62,23.3,23.41,135244.0
2022-05-18 11:20:00,23.4,23.44,23.26,23.26,48844.0,23.4,23.44,23.26,23.26,48844.0
2022-05-18 11:25:00,23.26,23.36,23.17,23.21,104372.0,23.26,23.36,23.17,23.21,104372.0
2022-05-18 11:30:00,23.23,23.25,23.13,23.19,82060.0,23.23,23.25,23.13,23.19,82060.0
2022-05-18 11:35:00,23.23,23.5,23.14,23.3,130676.0,23.23,23.5,23.14,23.3,130676.0
2022-05-18 11:40:00,23.3,23.49,23.25,23.46,108840.0,23.3,23.49,23.25,23.46,108840.0
2022-05-18 11:45:00,23.46,23.46,23.09,23.24,73592.0,23.46,23.46,23.09,23.24,73592.0
2022-05-18 11:50:00,23.25,23.32,23.06,23.07,50336.0,23.25,23.32,23.06,23.07,50336.0
2022-05-18 11:55:00,23.06,23.25,23.03,23.1,55200.0,23.06,23.25,23.03,23.1,55200.0
2022-05-18 12:00:00,23.06,23.11,22.96,23.0,73304.0,23.06,23.11,22.96,23.0,73304.0
2022-05-18 12:05:00,23.0,23.0,22.85,22.93,69048.0,23.0,23.0,22.85,22.93,69048.0
2022-05-18 12:10:00,22.94,23.12,22.91,23.04,61340.0,22.94,23.12,22.91,23.04,61340.0
2022-05-18 12:15:00,23.02,23.13,22.94,23.01,51676.0,23.02,23.13,22.94,23.01,51676.0
2022-05-18 12:20:00,23.01,23.02,22.82,22.83,49112.0,23.01,23.02,22.82,22.83,49112.0
2022-05-18 12:25:00,22.86,22.98,22.83,22.83,100312.0,22.86,22.98,22.83,22.83,100312.0
2022-05-18 12:30:00,22.83,22.86,22.7,22.84,71044.0,22.83,22.86,22.7,22.84,71044.0
2022-05-18 12:35:00,22.89,22.96,22.72,22.88,70684.0,22.89,22.96,22.72,22.88,70684.0
2022-05-18 12:40:00,22.8,22.9,22.71,22.79,66156.0,22.8,22.9,22.71,22.79,66156.0
2022-05-18 12:45:00,22.75,22.95,22.71,22.9,52000.0,22.75,22.95,22.71,22.9,52000.0
2022-05-18 12:50:00,22.91,23.09,22.83,22.97,77172.0,22.91,23.09,22.83,22.97,77172.0
2022-05-18 12:55:00,22.97,23.0,22.9,22.95,24380.0,22.97,23.0,22.9,22.95,24380.0
2022-05-18 13:00:00,22.96,22.98,22.82,22.95,64480.0,22.96,22.98,22.82,22.95,64480.0
2022-05-18 13:05:00,22.94,22.94,22.58,22.62,205932.0,22.94,22.94,22.58,22.62,205932.0
2022-05-18 13:10:00,22.61,22.66,22.54,22.61,107420.0,22.61,22.66,22.54,22.61,107420.0
2022-05-18 13:15:00,22.6,22.63,22.55,22.59,66872.0,22.6,22.63,22.55,22.59,66872.0
2022-05-18 13:20:00,22.63,22.85,22.6,22.74,44496.0,22.63,22.85,22.6,22.74,44496.0
2022-05-18 13:25:00,22.74,22.91,22.69,22.8,69252.0,22.74,22.91,22.69,22.8,69252.0
2022-05-18 13:30:00,22.84,22.84,22.71,22.78,34416.0,22.84,22.84,22.71,22.78,34416.0
2022-05-18 13:35:00,22.84,22.9,22.77,22.79,18368.0,22.84,22.9,22.77,22.79,18368.0
2022-05-18 13:40:00,22.86,22.86,22.63,22.63,48620.0,22.86,22.86,22.63,22.63,48620.0
2022-05-18 13:45:00,22.65,22.72,22.62,22.66,33044.0,22.65,22.72,22.62,22.66,33044.0
2022-05-18 13:50:00,22.64,22.66,22.56,22.66,48992.0,22.64,22.66,22.56,22.66,48992.0
2022-05-18 13:55:00,22.68,22.72,22.61,22.61,32996.0,22.68,22.72,22.61,22.61,32996.0
2022-05-18 14:00:00,22.64,22.73,22.55,22.64,145008.0,22.64,22.73,22.55,22.64,145008.0
2022-05-18 14:05:00,22.61,22.61,22.55,22.56,48020.0,22.61,22.61,22.55,22.56,48020.0
2022-05-18 14:10:00,22.59,22.7,22.56,22.57,66476.0,22.59,22.7,22.56,22.57,66476.0
2022-05-18 14:15:00,22.59,22.75,22.56,22.64,66080.0,22.59,22.75,22.56,22.64,66080.0
2022-05-18 14:20:00,22.65,22.72,22.58,22.72,30144.0,22.65,22.72,22.58,22.72,30144.0
2022-05-18 14:25:00,22.74,22.85,22.65,22.82,34880.0,22.74,22.85,22.65,22.82,34880.0
2022-05-18 14:30:00,22.84,22.9,22.69,22.73,36124.0,22.84,22.9,22.69,22.73,36124.0
2022-05-18 14:35:00,22.68,22.7,22.57,22.7,42160.0,22.68,22.7,22.57,22.7,42160.0
2022-05-18 14:40:00,22.7,22.81,22.67,22.72,43788.0,22.7,22.81,22.67,22.72,43788.0
2022-05-18 14:45:00,22.75,22.75,22.61,22.72,33612.0,22.75,22.75,22.61,22.72,33612.0
2022-05-18 14:50:00,22.75,22.83,22.69,22.69,40984.0,22.75,22.83,22.69,22.69,40984.0
2022-05-18 14:55:00,22.76,22.76,22.63,22.68,21692.0,22.76,22.76,22.63,22.68,21692.0
2022-05-18 15:00:00,22.66,22.85,22.66,22.77,33508.0,22.66,22.85,22.66,22.77,33508.0
2022-05-18 15:05:00,22.83,22.95,22.8,22.85,70192.0,22.83,22.95,22.8,22.85,70192.0
2022-05-18 15:10:00,22.85,23.02,22.81,22.91,53948.0,22.85,23.02,22.81,22.91,53948.0
2022-05-18 15:15:00,22.93,23.12,22.93,23.0,71536.0,22.93,23.12,22.93,23.0,71536.0
2022-05-18 15:20:00,22.99,23.12,22.79,22.91,51464.0,22.99,23.12,22.79,22.91,51464.0
2022-05-18 15:25:00,22.93,22.93,22.79,22.92,30160.0,22.93,22.93,22.79,22.92,30160.0
2022-05-18 15:30:00,22.88,23.09,22.88,23.04,55896.0,22.88,23.09,22.88,23.04,55896.0
2022-05-18 15:35:00,23.04,23.4,23.04,23.36,186244.0,23.04,23.4,23.04,23.36,186244.0
2022-05-18 15:40:00,23.37,23.39,23.0,23.0,150036.0,23.37,23.39,23.0,23.0,150036.0
2022-05-18 15:45:00,23.0,23.03,22.86,22.86,84208.0,23.0,23.03,22.86,22.86,84208.0
2022-05-18 15:50:00,22.89,22.94,22.83,22.84,98648.0,22.89,22.94,22.83,22.84,98648.0
2022-05-18 15:55:00,22.83,22.94,22.83,22.85,192348.0,22.83,22.94,22.83,22.85,192348.0
2022-05-19 09:30:00,22.81,23.49,22.81,23.28,303416.0,22.81,23.49,22.81,23.28,303416.0
2022-05-19 09:35:00,23.28,23.46,23.07,23.4,166312.0,23.28,23.46,23.07,23.4,166312.0
2022-05-19 09:40:00,23.41,23.45,23.0,23.0,192744.0,23.41,23.45,23.0,23.0,192744.0
2022-05-19 09:45:00,23.04,23.04,22.54,22.61,198228.0,23.04,23.04,22.54,22.61,198228.0
2022-05-19 09:50:00,22.62,22.99,22.55,22.92,125552.0,22.62,22.99,22.55,22.92,125552.0
2022-05-19 09:55:00,22.9,23.29,22.84,22.94,151520.0,22.9,23.29,22.84,22.94,151520.0
2022-05-19 10:00:00,22.89,23.37,22.84,23.03,100688.0,22.89,23.37,22.84,23.03,100688.0
2022-05-19 10:05:00,23.12,23.32,22.83,22.92,102660.0,23.12,23.32,22.83,22.92,102660.0
2022-05-19 10:10:00,22.93,23.22,22.93,23.02,109916.0,22.93,23.22,22.93,23.02,109916.0
2022-05-19 10:15:00,23.04,23.35,23.0,23.08,162012.0,23.04,23.35,23.0,23.08,162012.0
2022-05-19 10:20:00,23.11,23.42,23.11,23.2,141276.0,23.11,23.42,23.11,23.2,141276.0
2022-05-19 10:25:00,23.2,23.22,22.83,23.04,127468.0,23.2,23.22,22.83,23.04,127468.0
2022-05-19 10:30:00,23.07,23.23,22.9,23.2,109928.0,23.07,23.23,22.9,23.2,109928.0
2022-05-19 10:35:00,23.2,23.3,22.98,23.03,63764.0,23.2,23.3,22.98,23.03,63764.0
2022-05-19 10:40:00,23.0,23.1,22.88,22.93,80136.0,23.0,23.1,22.88,22.93,80136.0
2022-05-19 10:45:00,23.03,23.3,22.96,23.18,81316.0,23.03,23.3,22.96,23.18,81316.0
2022-05-19 10:50:00,23.16,23.35,23.13,23.34,96764.0,23.16,23.35,23.13,23.34,96764.0
2022-05-19 10:55:00,23.34,23.49,23.28,23.35,120200.0,23.34,23.49,23.28,23.35,120200.0
2022-05-19 11:00:00,23.35,23.67,23.29,23.5,350476.0,23.35,23.67,23.29,23.5,350476.0
2022-05-19 11:05:00,23.54,23.55,23.27,23.47,109192.0,23.54,23.55,23.27,23.47,109192.0
2022-05-19 11:10:00,23.5,23.61,23.34,23.39,74340.0,23.5,23.61,23.34,23.39,74340.0
2022-05-19 11:15:00,23.36,23.38,23.21,23.34,45228.0,23.36,23.38,23.21,23.34,45228.0
2022-05-19 11:20:00,23.33,23.59,23.29,23.58,69596.0,23.33,23.59,23.29,23.58,69596.0
2022-05-19 11:25:00,23.58,23.6,23.41,23.46,77304.0,23.58,23.6,23.41,23.46,77304.0
2022-05-19 11:30:00,23.46,23.53,23.42,23.5,91912.0,23.46,23.53,23.42,23.5,91912.0
2022-05-19 11:35:00,23.5,23.75,23.47,23.61,165748.0,23.5,23.75,23.47,23.61,165748.0
2022-05-19 11:40:00,23.62,23.76,23.54,23.55,128020.0,23.62,23.76,23.54,23.55,128020.0
2022-05-19 11:45:00,23.57,23.69,23.56,23.66,44064.0,23.57,23.69,23.56,23.66,44064.0
2022-05-19 11:50:00,23.67,23.67,23.53,23.54,72440.0,23.67,23.67,23.53,23.54,72440.0
2022-05-19 11:55:00,23.53,23.67,23.43,23.66,86348.0,23.53,23.67,23.43,23.66,86348.0
2022-05-19 12:00:00,23.67,23.76,23.63,23.63,89880.0,23.67,23.76,23.63,23.63,89880.0
2022-05-19 12:05:00,23.65,23.74,23.63,23.68,35756.0,23.65,23.74,23.63,23.68,35756.0
2022-05-19 12:10:00,23.68,23.76,23.68,23.69,84948.0,23.68,23.76,23.68,23.69,84948.0
2022-05-19 12:15:00,23.69,23.78,23.67,23.7,71580.0,23.69,23.78,23.67,23.7,71580.0
2022-05-19 12:20:00,23.68,23.68,23.5,23.55,54276.0,23.68,23.68,23.5,23.55,54276.0
2022-05-19 12:25:00,23.58,23.67,23.51,23.67,22588.0,23.58,23.67,23.51,23.67,22588.0
2022-05-19 12:30:00,23.64,23.68,23.54,23.55,32180.0,23.64,23.68,23.54,23.55,32180.0
2022-05-19 12:35:00,23.53,23.53,23.31,23.32,62112.0,23.53,23.53,23.31,23.32,62112.0
2022-05-19 12:40:00,23.33,23.44,23.22,23.42,45312.0,23.33,23.44,23.22,23.42,45312.0
2022-05-19 12:45:00,23.36,23.41,23.34,23.34,55284.0,23.36,23.41,23.34,23.34,55284.0
2022-05-19 12:50:00,23.34,23.5,23.34,23.41,43020.0,23.34,23.5,23.34,23.41,43020.0
2022-05-19 12:55:00,23.43,23.72,23.4,23.67,61624.0,23.43,23.72,23.4,23.67,61624.0
2022-05-19 13:00:00,23.7,23.75,23.62,23.71,55428.0,23.7,23.75,23.62,23.71,55428.0
2022-05-19 13:05:00,23.71,23.97,23.71,23.92,113480.0,23.71,23.97,23.71,23.92,113480.0
2022-05-19 13:10:00,23.88,23.9,23.67,23.74,55368.0,23.88,23.9,23.67,23.74,55368.0
2022-05-19 13:15:00,23.67,23.97,23.65,23.95,53044.0,23.67,23.97,23.65,23.95,53044.0
2022-05-19 13:20:00,23.99,24.09,23.9,24.07,87584.0,23.99,24.09,23.9,24.07,87584.0
2022-05-19 13:25:00,24.07,24.11,24.0,24.07,47492.0,24.07,24.11,24.0,24.07,47492.0
2022-05-19 13:30:00,24.02,24.29,24.01,24.14,107708.0,24.02,24.29,24.01,24.14,107708.0
2022-05-19 13:35:00,24.16,24.35,24.09,24.24,98388.0,24.16,24.35,24.09,24.24,98388.0
2022-05-19 13:40:00,24.22,24.4,24.13,24.35,92520.0,24.22,24.4,24.13,24.35,92520.0
2022-05-19 13:45:00,24.31,24.39,24.15,24.15,88352.0,24.31,24.39,24.15,24.15,88352.0
2022-05-19 13:50:00,24.16,24.36,24.02,24.34,96672.0,24.16,24.36,24.02,24.34,96672.0
2022-05-19 13:55:00,24.36,24.65,24.35,24.56,147664.0,24.36,24.65,24.35,24.56,147664.0
2022-05-19 14:00:00,24.58,24.59,24.38,24.51,82212.0,24.58,24.59,24.38,24.51,82212.0
2022-05-19 14:05:00,24.46,24.54,24.32,24.41,69668.0,24.46,24.54,24.32,24.41,69668.0
2022-05-19 14:10:00,24.44,24.61,24.42,24.57,57996.0,24.44,24.61,24.42,24.57,57996.0
2022-05-19 14:15:00,24.54,24.63,24.51,24.53,80636.0,24.54,24.63,24.51,24.53,80636.0
2022-05-19 14:20:00,24.52,24.81,24.5,24.67,269376.0,24.52,24.81,24.5,24.67,269376.0
2022-05-19 14:25:00,24.67,24.77,24.61,24.67,147640.0,24.67,24.77,24.61,24.67,147640.0
2022-05-19 14:30:00,24.66,24.88,24.63,24.84,119220.0,24.66,24.88,24.63,24.84,119220.0
2022-05-19 14:35:00,24.81,25.12,24.81,25.04,203712.0,24.81,25.12,24.81,25.04,203712.0
2022-05-19 14:40:00,25.01,25.02,24.67,24.97,133564.0,25.01,25.02,24.67,24.97,133564.0
2022-05-19 14:45:00,24.99,25.16,24.88,25.13,185036.0,24.99,25.16,24.88,25.13,185036.0
2022-05-19 14:50:00,25.12,25.19,25.01,25.14,123232.0,25.12,25.19,25.01,25.14,123232.0
2022-05-19 14:55:00,25.15,25.5,25.12,25.27,192284.0,25.15,25.5,25.12,25.27,192284.0
2022-05-19 15:00:00,25.28,25.47,25.2,25.33,180080.0,25.28,25.47,25.2,25.33,180080.0
2022-05-19 15:05:00,25.31,25.41,25.22,25.26,117648.0,25.31,25.41,25.22,25.26,117648.0
2022-05-19 15:10:00,25.22,25.23,24.93,25.06,116032.0,25.22,25.23,24.93,25.06,116032.0
2022-05-19 15:15:00,25.04,25.06,24.75,24.77,103748.0,25.04,25.06,24.75,24.77,103748.0
2022-05-19 15:20:00,24.75,24.76,24.3,24.36,168612.0,24.75,24.76,24.3,24.36,168612.0
2022-05-19 15:25:00,24.31,24.54,24.3,24.38,90464.0,24.31,24.54,24.3,24.38,90464.0
2022-05-19 15:30:00,24.35,24.61,24.35,24.54,124068.0,24.35,24.61,24.35,24.54,124068.0
2022-05-19 15:35:00,24.51,24.86,24.51,24.84,125892.0,24.51,24.86,24.51,24.84,125892.0
2022-05-19 15:40:00,24.85,24.97,24.68,24.93,162972.0,24.85,24.97,24.68,24.93,162972.0
2022-05-19 15:45:00,24.9,24.96,24.72,24.88,79252.0,24.9,24.96,24.72,24.88,79252.0
2022-05-19 15:50:00,24.83,24.88,24.42,24.68,228620.0,24.83,24.88,24.42,24.68,228620.0
2022-05-19 15:55:00,24.71,24.82,24.69,24.78,379300.0,24.71,24.82,24.69,24.78,379300.0
2022-05-20 09:30:00,24.95,25.42,24.6,25.23,262712.0,24.95,25.42,24.6,25.23,262712.0
2022-05-20 09:35:00,25.19,25.36,24.63,25.25,198120.0,25.19,25.36,24.63,25.25,198120.0
2022-05-20 09:40:00,25.23,25.6,25.01,25.5,281940.0,25.23,25.6,25.01,25.5,281940.0
2022-05-20 09:45:00,25.58,25.6,24.9,25.08,129912.0,25.58,25.6,24.9,25.08,129912.0
2022-05-20 09:50:00,25.04,25.27,24.95,25.17,86036.0,25.04,25.27,24.95,25.17,86036.0
2022-05-20 09:55:00,25.11,25.28,24.96,25.18,186760.0,25.11,25.28,24.96,25.18,186760.0
2022-05-20 10:00:00,25.24,25.24,24.88,25.03,65076.0,25.24,25.24,24.88,25.03,65076.0
2022-05-20 10:05:00,24.97,25.03,24.5,24.6,80200.0,24.97,25.03,24.5,24.6,80200.0
2022-05-20 10:10:00,24.61,24.81,24.44,24.44,92664.0,24.61,24.81,24.44,24.44,92664.0
2022-05-20 10:15:00,24.5,24.54,24.35,24.41,96672.0,24.5,24.54,24.35,24.41,96672.0
2022-05-20 10:20:00,24.46,24.73,24.38,24.71,61476.0,24.46,24.73,24.38,24.71,61476.0
2022-05-20 10:25:00,24.75,25.0,24.61,24.95,97288.0,24.75,25.0,24.61,24.95,97288.0
2022-05-20 10:30:00,24.9,24.95,24.66,24.71,62696.0,24.9,24.95,24.66,24.71,62696.0
2022-05-20 10:35:00,24.68,24.82,24.59,24.75,33220.0,24.68,24.82,24.59,24.75,33220.0
2022-05-20 10:40:00,24.75,24.94,24.68,24.87,71308.0,24.75,24.94,24.68,24.87,71308.0
2022-05-20 10:45:00,24.75,24.99,24.7,24.91,69760.0,24.75,24.99,24.7,24.91,69760.0
2022-05-20 10:50:00,24.95,24.99,24.56,24.56,52916.0,24.95,24.99,24.56,24.56,52916.0
2022-05-20 10:55:00,24.64,24.65,24.46,24.54,52132.0,24.64,24.65,24.46,24.54,52132.0
2022-05-20 11:00:00,24.56,24.64,24.43,24.44,70064.0,24.56,24.64,24.43,24.44,70064.0
2022-05-20 11:05:00,24.49,24.5,24.35,24.43,62576.0,24.49,24.5,24.35,24.43,62576.0
2022-05-20 11:10:00,24.43,24.43,24.08,24.1,124828.0,24.43,24.43,24.08,24.1,124828.0
2022-05-20 11:15:00,24.08,24.08,23.93,24.04,91100.0,24.08,24.08,23.93,24.04,91100.0
2022-05-20 11:20:00,24.07,24.08,24.0,24.0,20384.0,24.07,24.08,24.0,24.0,20384.0
2022-05-20 11:25:00,24.04,24.28,24.03,24.14,59620.0,24.04,24.28,24.03,24.14,59620.0
2022-05-20 11:30:00,24.08,24.13,23.94,24.03,84496.0,24.08,24.13,23.94,24.03,84496.0
2022-05-20 11:35:00,24.03,24.03,23.55,23.84,257072.0,24.03,24.03,23.55,23.84,257072.0
2022-05-20 11:40:00,23.86,23.88,23.43,23.43,124392.0,23.86,23.88,23.43,23.43,124392.0
2022-05-20 11:45:00,23.46,23.62,23.4,23.46,69328.0,23.46,23.62,23.4,23.46,69328.0
2022-05-20 11:50:00,23.47,23.6,23.32,23.33,72240.0,23.47,23.6,23.32,23.33,72240.0
2022-05-20 11:55:00,23.32,23.48,23.26,23.43,88376.0,23.32,23.48,23.26,23.43,88376.0
2022-05-20 12:00:00,23.45,23.47,23.3,23.41,32920.0,23.45,23.47,23.3,23.41,32920.0
2022-05-20 12:05:00,23.38,23.42,23.11,23.13,116176.0,23.38,23.42,23.11,23.13,116176.0
2022-05-20 12:10:00,23.11,23.22,22.9,23.11,183616.0,23.11,23.22,22.9,23.11,183616.0
2022-05-20 12:15:00,23.1,23.13,22.94,22.99,38836.0,23.1,23.13,22.94,22.99,38836.0
2022-05-20 12:20:00,22.99,23.2,22.95,23.2,67068.0,22.99,23.2,22.95,23.2,67068.0
2022-05-20 12:25:00,23.18,23.18,23.0,23.09,51944.0,23.18,23.18,23.0,23.09,51944.0
2022-05-20 12:30:00,23.08,23.15,23.01,23.05,53924.0,23.08,23.15,23.01,23.05,53924.0
2022-05-20 12:35:00,23.05,23.13,22.95,22.95,35740.0,23.05,23.13,22.95,22.95,35740.0
2022-05-20 12:40:00,22.98,22.98,22.81,22.84,73212.0,22.98,22.98,22.81,22.84,73212.0
2022-05-20 12:45:00,22.83,23.15,22.78,23.13,126596.0,22.83,23.15,22.78,23.13,126596.0
2022-05-20 12:50:00,23.13,23.16,22.89,22.92,35088.0,23.13,23.16,22.89,22.92,35088.0
2022-05-20 12:55:00,22.89,23.11,22.89,22.99,70688.0,22.89,23.11,22.89,22.99,70688.0
2022-05-20 13:00:00,23.0,23.04,22.85,22.9,42096.0,23.0,23.04,22.85,22.9,42096.0
2022-05-20 13:05:00,22.91,22.96,22.78,22.81,47228.0,22.91,22.96,22.78,22.81,47228.0
2022-05-20 13:10:00,22.78,22.82,22.68,22.71,81160.0,22.78,22.82,22.68,22.71,81160.0
2022-05-20 13:15:00,22.7,22.77,22.63,22.63,71160.0,22.7,22.77,22.63,22.63,71160.0
2022-05-20 13:20:00,22.63,22.68,22.58,22.59,92636.0,22.63,22.68,22.58,22.59,92636.0
2022-05-20 13:25:00,22.57,22.61,22.44,22.47,239276.0,22.57,22.61,22.44,22.47,239276.0
2022-05-20 13:30:00,22.47,22.92,22.44,22.91,120056.0,22.47,22.92,22.44,22.91,120056.0
2022-05-20 13:35:00,22.88,22.91,22.67,22.67,77132.0,22.88,22.91,22.67,22.67,77132.0
2022-05-20 13:40:00,22.66,22.75,22.56,22.71,62540.0,22.66,22.75,22.56,22.71,62540.0
2022-05-20 13:45:00,22.72,23.0,22.67,22.93,114104.0,22.72,23.0,22.67,22.93,114104.0
2022-05-20 13:50:00,22.97,23.13,22.82,23.08,71584.0,22.97,23.13,22.82,23.08,71584.0
2022-05-20 13:55:00,23.13,23.23,23.08,23.2,81416.0,23.13,23.23,23.08,23.2,81416.0
2022-05-20 14:00:00,23.21,23.33,23.15,23.16,70164.0,23.21,23.33,23.15,23.16,70164.0
2022-05-20 14:05:00,23.15,23.16,22.92,22.99,25912.0,23.15,23.16,22.92,22.99,25912.0
2022-05-20 14:10:00,23.07,23.18,23.0,23.14,39724.0,23.07,23.18,23.0,23.14,39724.0
2022-05-20 14:15:00,23.11,23.11,22.93,22.99,23044.0,23.11,23.11,22.93,22.99,23044.0
2022-05-20 14:20:00,22.95,22.99,22.89,22.99,16252.0,22.95,22.99,22.89,22.99,16252.0
2022-05-20 14:25:00,22.99,22.99,22.88,22.88,33780.0,22.99,22.99,22.88,22.88,33780.0
2022-05-20 14:30:00,22.88,22.93,22.68,22.83,95772.0,22.88,22.93,22.68,22.83,95772.0
2022-05-20 14:35:00,22.83,22.88,22.8,22.82,26376.0,22.83,22.88,22.8,22.82,26376.0
2022-05-20 14:40:00,22.85,23.18,22.85,23.18,92700.0,22.85,23.18,22.85,23.18,92700.0
2022-05-20 14:45:00,23.17,23.29,23.13,23.23,80808.0,23.17,23.29,23.13,23.23,80808.0
2022-05-20 14:50:00,23.18,23.42,23.06,23.38,64164.0,23.18,23.42,23.06,23.38,64164.0
2022-05-20 14:55:00,23.34,23.34,23.12,23.13,32044.0,23.34,23.34,23.12,23.13,32044.0
2022-05-20 15:00:00,23.15,23.16,23.02,23.07,37480.0,23.15,23.16,23.02,23.07,37480.0
2022-05-20 15:05:00,23.1,23.18,23.07,23.14,35496.0,23.1,23.18,23.07,23.14,35496.0
2022-05-20 15:10:00,23.19,23.47,23.18,23.43,98240.0,23.19,23.47,23.18,23.43,98240.0
2022-05-20 15:15:00,23.46,23.68,23.46,23.6,113772.0,23.46,23.68,23.46,23.6,113772.0
2022-05-20 15:20:00,23.57,23.65,23.5,23.6,60920.0,23.57,23.65,23.5,23.6,60920.0
2022-05-20 15:25:00,23.6,23.72,23.56,23.71,45508.0,23.6,23.72,23.56,23.71,45508.0
2022-05-20 15:30:00,23.7,23.75,23.53,23.74,101392.0,23.7,23.75,23.53,23.74,101392.0
2022-05-20 15:35:00,23.73,23.86,23.64,23.69,85908.0,23.73,23.86,23.64,23.69,85908.0
2022-05-20 15:40:00,23.7,23.98,23.69,23.75,56784.0,23.7,23.98,23.69,23.75,56784.0
2022-05-20 15:45:00,23.77,23.93,23.64,23.92,104648.0,23.77,23.93,23.64,23.92,104648.0
2022-05-20 15:50:00,23.93,24.0,23.81,23.98,162436.0,23.93,24.0,23.81,23.98,162436.0
2022-05-20 15:55:00,23.95,23.98,23.88,23.97,307944.0,23.95,23.98,23.88,23.97,307944.0
2022-05-23 09:30:00,24.14,24.29,23.63,23.91,265728.0,24.14,24.29,23.63,23.91,265728.0
2022-05-23 09:35:00,24.13,24.13,23.3,23.45,174200.0,24.13,24.13,23.3,23.45,174200.0
2022-05-23 09:40:00,23.44,24.09,23.43,24.09,152408.0,23.44,24.09,23.43,24.09,152408.0
2022-05-23 09:45:00,24.07,24.07,23.58,23.8,150916.0,24.07,24.07,23.58,23.8,150916.0
2022-05-23 09:50:00,23.75,23.83,23.63,23.73,99020.0,23.75,23.83,23.63,23.73,99020.0
2022-05-23 09:55:00,23.68,23.86,23.38,23.4,109996.0,23.68,23.86,23.38,23.4,109996.0
2022-05-23 10:00:00,23.42,23.42,22.88,23.0,178620.0,23.42,23.42,22.88,23.0,178620.0
2022-05-23 10:05:00,23.08,23.18,22.93,23.09,79036.0,23.08,23.18,22.93,23.09,79036.0
2022-05-23 10:10:00,23.15,23.36,23.02,23.25,154032.0,23.15,23.36,23.02,23.25,154032.0
2022-05-23 10:15:00,23.2,23.29,23.04,23.22,104796.0,23.2,23.29,23.04,23.22,104796.0
2022-05-23 10:20:00,23.2,23.31,23.06,23.23,88072.0,23.2,23.31,23.06,23.23,88072.0
2022-05-23 10:25:00,23.25,23.54,23.16,23.54,64116.0,23.25,23.54,23.16,23.54,64116.0
2022-05-23 10:30:00,23.59,23.95,23.5,23.81,102748.0,23.59,23.95,23.5,23.81,102748.0
2022-05-23 10:35:00,23.85,23.89,23.65,23.81,80208.0,23.85,23.89,23.65,23.81,80208.0
2022-05-23 10:40:00,23.75,23.88,23.59,23.76,52992.0,23.75,23.88,23.59,23.76,52992.0
2022-05-23 10:45:00,23.71,24.18,23.67,23.98,149192.0,23.71,24.18,23.67,23.98,149192.0
2022-05-23 10:50:00,23.98,24.0,23.78,23.93,44160.0,23.98,24.0,23.78,23.93,44160.0
2022-05-23 10:55:00,23.86,24.05,23.86,24.0,88780.0,23.86,24.05,23.86,24.0,88780.0
2022-05-23 11:00:00,24.02,24.18,23.94,24.18,87340.0,24.02,24.18,23.94,24.18,87340.0
2022-05-23 11:05:00,24.18,24.29,24.0,24.15,122584.0,24.18,24.29,24.0,24.15,122584.0
2022-05-23 11:10:00,24.08,24.08,23.77,23.88,89060.0,24.08,24.08,23.77,23.88,89060.0
2022-05-23 11:15:00,23.88,24.0,23.84,23.88,40412.0,23.88,24.0,23.84,23.88,40412.0
2022-05-23 11:20:00,23.88,24.05,23.85,24.05,19676.0,23.88,24.05,23.85,24.05,19676.0
2022-05-23 11:25:00,24.04,24.08,23.92,24.04,39280.0,24.04,24.08,23.92,24.04,39280.0
2022-05-23 11:30:00,24.05,24.17,24.01,24.17,38768.0,24.05,24.17,24.01,24.17,38768.0
2022-05-23 11:35:00,24.13,24.18,24.13,24.15,26048.0,24.13,24.18,24.13,24.15,26048.0
2022-05-23 11:40:00,24.15,24.16,24.03,24.12,42396.0,24.15,24.16,24.03,24.12,42396.0
2022-05-23 11:45:00,24.07,24.07,23.86,23.95,14600.0,24.07,24.07,23.86,23.95,14600.0
2022-05-23 11:50:00,23.91,24.06,23.91,24.06,7980.0,23.91,24.06,23.91,24.06,7980.0
2022-05-23 11:55:00,24.05,24.05,23.96,23.97,20920.0,24.05,24.05,23.96,23.97,20920.0
2022-05-23 12:00:00,23.93,24.21,23.9,24.13,26756.0,23.93,24.21,23.9,24.13,26756.0
2022-05-23 12:05:00,24.2,24.3,24.16,24.25,54120.0,24.2,24.3,24.16,24.25,54120.0
2022-05-23 12:10:00,24.18,24.32,24.14,24.15,23312.0,24.18,24.32,24.14,24.15,23312.0
2022-05-23 12:15:00,24.18,24.22,24.0,24.14,14112.0,24.18,24.22,24.0,24.14,14112.0
2022-05-23 12:20:00,24.15,24.3,24.15,24.28,37892.0,24.15,24.3,24.15,24.28,37892.0
2022-05-23 12:25:00,24.29,24.32,24.23,24.25,18156.0,24.29,24.32,24.23,24.25,18156.0
2022-05-23 12:30:00,24.2,24.2,24.07,24.1,24124.0,24.2,24.2,24.07,24.1,24124.0
2022-05-23 12:35:00,24.1,24.18,24.04,24.18,9456.0,24.1,24.18,24.04,24.18,9456.0
2022-05-23 12:40:00,24.18,24.25,24.08,24.25,19136.0,24.18,24.25,24.08,24.25,19136.0
2022-05-23 12:45:00,24.24,24.25,23.94,23.98,25472.0,24.24,24.25,23.94,23.98,25472.0
2022-05-23 12:50:00,23.96,23.96,23.83,23.88,33496.0,23.96,23.96,23.83,23.88,33496.0
2022-05-23 12:55:00,23.96,24.04,23.9,24.03,33720.0,23.96,24.04,23.9,24.03,33720.0
2022-05-23 13:00:00,24.04,24.06,23.99,23.99,12548.0,24.04,24.06,23.99,23.99,12548.0
2022-05-23 13:05:00,23.97,24.06,23.97,23.98,10964.0,23.97,24.06,23.97,23.98,10964.0
2022-05-23 13:10:00,24.0,24.06,23.97,24.04,48948.0,24.0,24.06,23.97,24.04,48948.0
2022-05-23 13:15:00,24.01,24.02,23.78,23.87,42252.0,24.01,24.02,23.78,23.87,42252.0
2022-05-23 13:20:00,23.8,23.82,23.68,23.73,36340.0,23.8,23.82,23.68,23.73,36340.0
2022-05-23 13:25:00,23.84,23.88,23.77,23.85,43496.0,23.84,23.88,23.77,23.85,43496.0
2022-05-23 13:30:00,23.85,23.98,23.8,23.9,43368.0,23.85,23.98,23.8,23.9,43368.0
2022-05-23 13:35:00,23.88,23.97,23.8,23.88,33948.0,23.88,23.97,23.8,23.88,33948.0
2022-05-23 13:40:00,23.9,23.93,23.81,23.89,36868.0,23.9,23.93,23.81,23.89,36868.0
2022-05-23 13:45:00,23.86,24.04,23.86,23.87,83464.0,23.86,24.04,23.86,23.87,83464.0
2022-05-23 13:50:00,23.86,23.91,23.81,23.86,9320.0,23.86,23.91,23.81,23.86,9320.0
2022-05-23 13:55:00,23.84,23.94,23.81,23.94,38252.0,23.84,23.94,23.81,23.94,38252.0
2022-05-23 14:00:00,23.97,23.98,23.85,23.9,46796.0,23.97,23.98,23.85,23.9,46796.0
2022-05-23 14:05:00,23.9,24.0,23.83,23.97,31412.0,23.9,24.0,23.83,23.97,31412.0
2022-05-23 14:10:00,23.97,24.03,23.95,24.0,46476.0,23.97,24.03,23.95,24.0,46476.0
2022-05-23 14:15:00,23.98,23.98,23.91,23.92,24436.0,23.98,23.98,23.91,23.92,24436.0
2022-05-23 14:20:00,23.94,24.0,23.85,23.86,41476.0,23.94,24.0,23.85,23.86,41476.0
2022-05-23 14:25:00,23.9,24.05,23.88,23.88,64412.0,23.9,24.05,23.88,23.88,64412.0
2022-05-23 14:30:00,23.92,23.92,23.85,23.87,13836.0,23.92,23.92,23.85,23.87,13836.0
2022-05-23 14:35:00,23.87,23.93,23.85,23.9,32456.0,23.87,23.93,23.85,23.9,32456.0
2022-05-23 14:40:00,23.9,23.99,23.84,23.99,26148.0,23.9,23.99,23.84,23.99,26148.0
2022-05-23 14:45:00,24.0,24.01,23.76,23.83,35788.0,24.0,24.01,23.76,23.83,35788.0
2022-05-23 14:50:00,23.85,23.85,23.7,23.75,23372.0,23.85,23.85,23.7,23.75,23372.0
2022-05-23 14:55:00,23.78,23.84,23.73,23.83,19760.0,23.78,23.84,23.73,23.83,19760.0
2022-05-23 15:00:00,23.85,23.89,23.81,23.86,23116.0,23.85,23.89,23.81,23.86,23116.0
2022-05-23 15:05:00,23.86,23.95,23.84,23.94,38528.0,23.86,23.95,23.84,23.94,38528.0
2022-05-23 15:10:00,23.94,23.94,23.7,23.76,20672.0,23.94,23.94,23.7,23.76,20672.0
2022-05-23 15:15:00,23.76,23.94,23.75,23.81,133028.0,23.76,23.94,23.75,23.81,133028.0
2022-05-23 15:20:00,23.88,23.88,23.66,23.66,43120.0,23.88,23.88,23.66,23.66,43120.0
2022-05-23 15:25:00,23.67,23.8,23.66,23.75,56004.0,23.67,23.8,23.66,23.75,56004.0
2022-05-23 15:30:00,23.74,23.9,23.73,23.85,49276.0,23.74,23.9,23.73,23.85,49276.0
2022-05-23 15:35:00,23.87,23.92,23.66,23.66,113556.0,23.87,23.92,23.66,23.66,113556.0
2022-05-23 15:40:00,23.69,23.75,23.66,23.71,41248.0,23.69,23.75,23.66,23.71,41248.0
2022-05-23 15:45:00,23.68,23.75,23.66,23.72,45432.0,23.68,23.75,23.66,23.72,45432.0
2022-05-23 15:50:00,23.73,23.98,23.73,23.98,120288.0,23.73,23.98,23.73,23.98,120288.0
2022-05-23 15:55:00,23.97,24.13,23.9,23.92,281080.0,23.97,24.13,23.9,23.92,281080.0
2022-05-24 09:30:00,23.51,23.55,22.89,23.02,210112.0,23.51,23.55,22.89,23.02,210112.0
2022-05-24 09:35:00,22.95,23.04,22.71,22.81,152008.0,22.95,23.04,22.71,22.81,152008.0
2022-05-24 09:40:00,22.79,23.14,22.79,22.93,143868.0,22.79,23.14,22.79,22.93,143868.0
2022-05-24 09:45:00,22.9,23.07,22.53,22.53,213732.0,22.9,23.07,22.53,22.53,213732.0
2022-05-24 09:50:00,22.55,22.82,22.5,22.62,89436.0,22.55,22.82,22.5,22.62,89436.0
2022-05-24 09:55:00,22.56,22.59,22.22,22.25,199004.0,22.56,22.59,22.22,22.25,199004.0
2022-05-24 10:00:00,22.22,22.24,21.95,22.02,304340.0,22.22,22.24,21.95,22.02,304340.0
2022-05-24 10:05:00,22.0,22.24,21.93,22.16,218012.0,22.0,22.24,21.93,22.16,218012.0
2022-05-24 10:10:00,22.2,22.49,22.09,22.11,162652.0,22.2,22.49,22.09,22.11,162652.0
2022-05-24 10:15:00,22.14,22.2,21.93,22.15,118360.0,22.14,22.2,21.93,22.15,118360.0
2022-05-24 10:20:00,22.19,22.81,22.18,22.46,213628.0,22.19,22.81,22.18,22.46,213628.0
2022-05-24 10:25:00,22.5,22.52,22.3,22.5,148428.0,22.5,22.52,22.3,22.5,148428.0
2022-05-24 10:30:00,22.51,22.53,22.43,22.47,168800.0,22.51,22.53,22.43,22.47,168800.0
2022-05-24 10:35:00,22.43,22.56,22.33,22.39,57684.0,22.43,22.56,22.33,22.39,57684.0
2022-05-24 10:40:00,22.41,22.48,22.25,22.43,66168.0,22.41,22.48,22.25,22.43,66168.0
2022-05-24 10:45:00,22.42,22.63,22.38,22.49,70776.0,22.42,22.63,22.38,22.49,70776.0
2022-05-24 10:50:00,22.45,22.52,22.36,22.36,88104.0,22.45,22.52,22.36,22.36,88104.0
2022-05-24 10:55:00,22.4,22.61,22.35,22.57,42308.0,22.4,22.61,22.35,22.57,42308.0
2022-05-24 11:00:00,22.54,22.65,22.5,22.53,87920.0,22.54,22.65,22.5,22.53,87920.0
2022-05-24 11:05:00,22.56,22.59,22.33,22.39,67184.0,22.56,22.59,22.33,22.39,67184.0
2022-05-24 11:10:00,22.38,22.4,22.29,22.31,36824.0,22.38,22.4,22.29,22.31,36824.0
2022-05-24 11:15:00,22.29,22.5,22.28,22.31,71588.0,22.29,22.5,22.28,22.31,71588.0
2022-05-24 11:20:00,22.32,22.41,22.27,22.41,44740.0,22.32,22.41,22.27,22.41,44740.0
2022-05-24 11:25:00,22.39,22.54,22.36,22.52,56996.0,22.39,22.54,22.36,22.52,56996.0
2022-05-24 11:30:00,22.5,22.58,22.38,22.45,48724.0,22.5,22.58,22.38,22.45,48724.0
2022-05-24 11:35:00,22.45,22.46,22.31,22.38,41608.0,22.45,22.46,22.31,22.38,41608.0
2022-05-24 11:40:00,22.43,22.48,22.36,22.45,101600.0,22.43,22.48,22.36,22.45,101600.0
2022-05-24 11:45:00,22.47,22.92,22.47,22.87,117572.0,22.47,22.92,22.47,22.87,117572.0
2022-05-24 11:50:00,22.86,22.86,22.59,22.64,27156.0,22.86,22.86,22.59,22.64,27156.0
2022-05-24 11:55:00,22.63,22.72,22.61,22.65,27972.0,22.63,22.72,22.61,22.65,27972.0
2022-05-24 12:00:00,22.7,22.75,22.6,22.75,4564.0,22.7,22.75,22.6,22.75,4564.0
2022-05-24 12:05:00,22.75,22.88,22.71,22.85,42120.0,22.75,22.88,22.71,22.85,42120.0
2022-05-24 12:10:00,22.8,22.86,22.77,22.83,54728.0,22.8,22.86,22.77,22.83,54728.0
2022-05-24 12:15:00,22.84,23.02,22.83,22.83,60200.0,22.84,23.02,22.83,22.83,60200.0
2022-05-24 12:20:00,22.79,22.81,22.59,22.63,31468.0,22.79,22.81,22.59,22.63,31468.0
2022-05-24 12:25:00,22.57,22.67,22.57,22.6,21616.0,22.57,22.67,22.57,22.6,21616.0
2022-05-24 12:30:00,22.61,22.63,22.4,22.4,35176.0,22.61,22.63,22.4,22.4,35176.0
2022-05-24 12:35:00,22.39,22.43,22.38,22.41,16472.0,22.39,22.43,22.38,22.41,16472.0
2022-05-24 12:40:00,22.38,22.45,22.33,22.35,28284.0,22.38,22.45,22.33,22.35,28284.0
2022-05-24 12:45:00,22.35,22.45,22.33,22.43,20332.0,22.35,22.45,22.33,22.43,20332.0
2022-05-24 12:50:00,22.47,22.5,22.38,22.41,21448.0,22.47,22.5,22.38,22.41,21448.0
2022-05-24 12:55:00,22.42,22.63,22.39,22.58,77476.0,22.42,22.63,22.39,22.58,77476.0
2022-05-24 13:00:00,22.53,22.54,22.38,22.38,20120.0,22.53,22.54,22.38,22.38,20120.0
2022-05-24 13:05:00,22.4,22.46,22.37,22.45,25968.0,22.4,22.46,22.37,22.45,25968.0
2022-05-24 13:10:00,22.46,22.5,22.43,22.48,18044.0,22.46,22.5,22.43,22.48,18044.0
2022-05-24 13:15:00,22.49,22.52,22.4,22.45,45488.0,22.49,22.52,22.4,22.45,45488.0
2022-05-24 13:20:00,22.47,22.47,22.33,22.41,14152.0,22.47,22.47,22.33,22.41,14152.0
2022-05-24 13:25:00,22.38,22.43,22.36,22.41,18680.0,22.38,22.43,22.36,22.41,18680.0
2022-05-24 13:30:00,22.4,22.49,22.34,22.49,22308.0,22.4,22.49,22.34,22.49,22308.0
2022-05-24 13:35:00,22.41,22.54,22.4,22.5,40884.0,22.41,22.54,22.4,22.5,40884.0
2022-05-24 13:40:00,22.47,22.71,22.47,22.62,44716.0,22.47,22.71,22.47,22.62,44716.0
2022-05-24 13:45:00,22.62,22.74,22.58,22.58,28016.0,22.62,22.74,22.58,22.58,28016.0
2022-05-24 13:50:00,22.58,22.65,22.55,22.6,38020.0,22.58,22.65,22.55,22.6,38020.0
2022-05-24 13:55:00,22.56,22.62,22.48,22.49,32820.0,22.56,22.62,22.48,22.49,32820.0
2022-05-24 14:00:00,22.51,22.56,22.44,22.44,16796.0,22.51,22.56,22.44,22.44,16796.0
2022-05-24 14:05:00,22.4,22.68,22.39,22.65,50968.0,22.4,22.68,22.39,22.65,50968.0
2022-05-24 14:10:00,22.61,22.81,22.53,22.58,41912.0,22.61,22.81,22.53,22.58,41912.0
2022-05-24 14:15:00,22.55,22.57,22.49,22.49,28504.0,22.55,22.57,22.49,22.49,28504.0
2022-05-24 14:20:00,22.51,22.53,22.45,22.49,51720.0,22.51,22.53,22.45,22.49,51720.0
2022-05-24 14:25:00,22.5,22.55,22.36,22.36,25496.0,22.5,22.55,22.36,22.36,25496.0
2022-05-24 14:30:00,22.35,22.39,22.31,22.35,41816.0,22.35,22.39,22.31,22.35,41816.0
2022-05-24 14:35:00,22.39,22.46,22.35,22.39,44780.0,22.39,22.46,22.35,22.39,44780.0
2022-05-24 14:40:00,22.39,22.42,22.13,22.2,109032.0,22.39,22.42,22.13,22.2,109032.0
2022-05-24 14:45:00,22.22,22.23,22.07,22.14,46408.0,22.22,22.23,22.07,22.14,46408.0
2022-05-24 14:50:00,22.12,22.12,21.95,22.08,138716.0,22.12,22.12,21.95,22.08,138716.0
2022-05-24 14:55:00,22.04,22.1,22.02,22.08,25424.0,22.04,22.1,22.02,22.08,25424.0
2022-05-24 15:00:00,22.04,22.08,21.96,22.0,70332.0,22.04,22.08,21.96,22.0,70332.0
2022-05-24 15:05:00,22.0,22.11,21.95,21.97,52232.0,22.0,22.11,21.95,21.97,52232.0
2022-05-24 15:10:00,21.98,22.05,21.9,21.91,77044.0,21.98,22.05,21.9,21.91,77044.0
2022-05-24 15:15:00,21.92,21.95,21.79,21.79,102480.0,21.92,21.95,21.79,21.79,102480.0
2022-05-24 15:20:00,21.79,21.96,21.68,21.92,179524.0,21.79,21.96,21.68,21.92,179524.0
2022-05-24 15:25:00,21.95,22.0,21.81,21.95,74284.0,21.95,22.0,21.81,21.95,74284.0
2022-05-24 15:30:00,21.98,22.15,21.97,22.15,80948.0,21.98,22.15,21.97,22.15,80948.0
2022-05-24 15:35:00,22.15,22.5,22.15,22.43,155024.0,22.15,22.5,22.15,22.43,155024.0
2022-05-24 15:40:00,22.45,22.46,22.33,22.35,71456.0,22.45,22.46,22.33,22.35,71456.0
2022-05-24 15:45:00,22.34,22.47,22.26,22.29,85580.0,22.34,22.47,22.26,22.29,85580.0
2022-05-24 15:50:00,22.34,22.35,22.14,22.2,56484.0,22.34,22.35,22.14,22.2,56484.0
2022-05-24 15:55:00,22.23,22.38,22.18,22.25,233600.0,22.23,22.38,22.18,22.25,233600.0
2022-05-25 09:30:00,22.54,23.19,22.54,23.07,613000.0,22.54,23.19,22.54,23.07,613000.0
2022-05-25 09:35:00,23.09,23.38,22.76,22.9,372012.0,23.09,23.38,22.76,22.9,372012.0
2022-05-25 09:40:00,22.92,23.01,22.55,22.94,127480.0,22.92,23.01,22.55,22.94,127480.0
2022-05-25 09:45:00,22.99,23.0,22.56,22.57,143568.0,22.99,23.0,22.56,22.57,143568.0
2022-05-25 09:50:00,22.61,23.08,22.6,23.02,153184.0,22.61,23.08,22.6,23.02,153184.0
2022-05-25 09:55:00,22.97,23.08,22.88,23.02,143772.0,22.97,23.08,22.88,23.02,143772.0
2022-05-25 10:00:00,23.0,23.58,22.94,23.54,229652.0,23.0,23.58,22.94,23.54,229652.0
2022-05-25 10:05:00,23.58,23.61,23.11,23.28,176712.0,23.58,23.61,23.11,23.28,176712.0
2022-05-25 10:10:00,23.34,23.91,23.24,23.83,207156.0,23.34,23.91,23.24,23.83,207156.0
2022-05-25 10:15:00,23.86,24.11,23.67,23.97,279376.0,23.86,24.11,23.67,23.97,279376.0
2022-05-25 10:20:00,23.98,24.27,23.9,24.27,185856.0,23.98,24.27,23.9,24.27,185856.0
2022-05-25 10:25:00,24.28,24.59,24.15,24.57,225140.0,24.28,24.59,24.15,24.57,225140.0
2022-05-25 10:30:00,24.63,24.69,24.43,24.6,323768.0,24.63,24.69,24.43,24.6,323768.0
2022-05-25 10:35:00,24.55,24.71,24.43,24.59,367000.0,24.55,24.71,24.43,24.59,367000.0
2022-05-25 10:40:00,24.59,24.74,24.3,24.33,295644.0,24.59,24.74,24.3,24.33,295644.0
2022-05-25 10:45:00,24.35,24.73,24.31,24.66,343112.0,24.35,24.73,24.31,24.66,343112.0
2022-05-25 10:50:00,24.66,25.0,24.56,24.82,338548.0,24.66,25.0,24.56,24.82,338548.0
2022-05-25 10:55:00,24.81,25.25,24.79,25.09,381872.0,24.81,25.25,24.79,25.09,381872.0
2022-05-25 11:00:00,25.06,25.11,24.71,24.71,192600.0,25.06,25.11,24.71,24.71,192600.0
2022-05-25 11:05:00,24.71,25.04,24.67,24.89,183536.0,24.71,25.04,24.67,24.89,183536.0
2022-05-25 11:10:00,24.91,25.08,24.64,25.06,386516.0,24.91,25.08,24.64,25.06,386516.0
2022-05-25 11:15:00,25.1,25.56,25.04,25.43,386420.0,25.1,25.56,25.04,25.43,386420.0
2022-05-25 11:20:00,25.41,25.43,25.03,25.34,304080.0,25.41,25.43,25.03,25.34,304080.0
2022-05-25 11:25:00,25.38,25.41,25.16,25.19,76568.0,25.38,25.41,25.16,25.19,76568.0
2022-05-25 11:30:00,25.15,25.27,24.79,24.89,242036.0,25.15,25.27,24.79,24.89,242036.0
2022-05-25 11:35:00,24.84,25.0,24.66,24.92,217236.0,24.84,25.0,24.66,24.92,217236.0
2022-05-25 11:40:00,24.91,24.91,24.52,24.84,235584.0,24.91,24.91,24.52,24.84,235584.0
2022-05-25 11:45:00,24.85,24.85,24.61,24.8,116472.0,24.85,24.85,24.61,24.8,116472.0
2022-05-25 11:50:00,24.76,25.28,24.76,25.23,329744.0,24.76,25.28,24.76,25.23,329744.0
2022-05-25 11:55:00,25.19,25.28,25.04,25.18,94528.0,25.19,25.28,25.04,25.18,94528.0
2022-05-25 12:00:00,25.18,25.18,25.03,25.17,78424.0,25.18,25.18,25.03,25.17,78424.0
2022-05-25 12:05:00,25.19,25.5,25.16,25.23,196564.0,25.19,25.5,25.16,25.23,196564.0
2022-05-25 12:10:00,25.22,25.49,25.17,25.46,100924.0,25.22,25.49,25.17,25.46,100924.0
2022-05-25 12:15:00,25.46,25.75,25.46,25.58,207904.0,25.46,25.75,25.46,25.58,207904.0
2022-05-25 12:20:00,25.57,25.58,25.2,25.22,95396.0,25.57,25.58,25.2,25.22,95396.0
2022-05-25 12:25:00,25.22,25.77,25.22,25.75,314772.0,25.22,25.77,25.22,25.75,314772.0
2022-05-25 12:30:00,25.77,26.0,25.64,25.69,281320.0,25.77,26.0,25.64,25.69,281320.0
2022-05-25 12:35:00,25.61,25.72,25.56,25.71,157460.0,25.61,25.72,25.56,25.71,157460.0
2022-05-25 12:40:00,25.7,26.13,25.67,26.09,266116.0,25.7,26.13,25.67,26.09,266116.0
2022-05-25 12:45:00,26.09,26.68,26.08,26.51,502148.0,26.09,26.68,26.08,26.51,502148.0
2022-05-25 12:50:00,26.51,26.51,25.97,26.0,431608.0,26.51,26.51,25.97,26.0,431608.0
2022-05-25 12:55:00,25.96,26.68,25.84,26.61,451120.0,25.96,26.68,25.84,26.61,451120.0
2022-05-25 13:00:00,26.65,26.87,26.47,26.77,378320.0,26.65,26.87,26.47,26.77,378320.0
2022-05-25 13:05:00,26.79,26.89,26.5,26.87,325740.0,26.79,26.89,26.5,26.87,325740.0
2022-05-25 13:10:00,26.86,27.71,26.75,27.67,695140.0,26.86,27.71,26.75,27.67,695140.0
2022-05-25 13:15:00,27.66,28.62,27.54,27.58,1551612.0,27.66,28.62,27.54,27.58,1551612.0
2022-05-25 13:20:00,27.55,27.65,27.16,27.5,698048.0,27.55,27.65,27.16,27.5,698048.0
2022-05-25 13:25:00,27.5,28.24,27.47,28.16,803444.0,27.5,28.24,27.47,28.16,803444.0
2022-05-25 13:30:00,28.2,28.63,27.8,28.0,980780.0,28.2,28.63,27.8,28.0,980780.0
2022-05-25 13:35:00,27.98,28.36,27.9,28.17,600320.0,27.98,28.36,27.9,28.17,600320.0
2022-05-25 13:40:00,28.18,28.65,28.05,28.42,826228.0,28.18,28.65,28.05,28.42,826228.0
2022-05-25 13:45:00,28.36,28.87,28.27,28.43,890476.0,28.36,28.87,28.27,28.43,890476.0
2022-05-25 13:50:00,28.45,28.58,27.55,27.66,665320.0,28.45,28.58,27.55,27.66,665320.0
2022-05-25 13:55:00,27.64,27.7,27.22,27.4,791340.0,27.64,27.7,27.22,27.4,791340.0
2022-05-25 14:00:00,27.46,28.36,27.32,28.03,669636.0,27.46,28.36,27.32,28.03,669636.0
2022-05-25 14:05:00,28.0,28.11,26.77,27.06,693468.0,28.0,28.11,26.77,27.06,693468.0
2022-05-25 14:10:00,27.01,27.42,26.78,26.85,618264.0,27.01,27.42,26.78,26.85,618264.0
2022-05-25 14:15:00,26.83,27.47,26.81,27.29,392240.0,26.83,27.47,26.81,27.29,392240.0
2022-05-25 14:20:00,27.24,28.11,27.24,27.99,525128.0,27.24,28.11,27.24,27.99,525128.0
2022-05-25 14:25:00,28.02,28.37,27.92,28.1,513268.0,28.02,28.37,27.92,28.1,513268.0
2022-05-25 14:30:00,28.06,28.32,28.0,28.22,297544.0,28.06,28.32,28.0,28.22,297544.0
2022-05-25 14:35:00,28.17,28.22,27.66,27.75,471664.0,28.17,28.22,27.66,27.75,471664.0
2022-05-25 14:40:00,27.73,27.8,27.51,27.65,337656.0,27.73,27.8,27.51,27.65,337656.0
2022-05-25 14:45:00,27.65,28.0,27.62,27.71,160828.0,27.65,28.0,27.62,27.71,160828.0
2022-05-25 14:50:00,27.69,28.02,27.58,27.86,284820.0,27.69,28.02,27.58,27.86,284820.0
2022-05-25 14:55:00,27.87,28.03,27.75,27.9,273924.0,27.87,28.03,27.75,27.9,273924.0
2022-05-25 15:00:00,27.89,28.32,27.8,28.15,388132.0,27.89,28.32,27.8,28.15,388132.0
2022-05-25 15:05:00,28.14,28.59,28.04,28.53,560780.0,28.14,28.59,28.04,28.53,560780.0
2022-05-25 15:10:00,28.55,28.62,28.39,28.42,408448.0,28.55,28.62,28.39,28.42,408448.0
2022-05-25 15:15:00,28.43,28.5,27.96,28.08,279696.0,28.43,28.5,27.96,28.08,279696.0
2022-05-25 15:20:00,28.05,28.22,27.97,28.03,160980.0,28.05,28.22,27.97,28.03,160980.0
2022-05-25 15:25:00,28.01,28.12,27.84,27.84,199004.0,28.01,28.12,27.84,27.84,199004.0
2022-05-25 15:30:00,27.83,28.25,27.82,28.08,333772.0,27.83,28.25,27.82,28.08,333772.0
2022-05-25 15:35:00,28.05,28.44,28.02,28.25,371404.0,28.05,28.44,28.02,28.25,371404.0
2022-05-25 15:40:00,28.29,28.52,28.16,28.5,449424.0,28.29,28.52,28.16,28.5,449424.0
2022-05-25 15:45:00,28.48,28.5,28.28,28.48,396472.0,28.48,28.5,28.28,28.48,396472.0
2022-05-25 15:50:00,28.46,28.75,28.39,28.54,782308.0,28.46,28.75,28.39,28.54,782308.0
2022-05-25 15:55:00,28.52,28.84,28.42,28.78,950868.0,28.52,28.84,28.42,28.78,950868.0
2022-05-26 09:30:00,29.0,31.37,28.68,30.78,2598888.0,29.0,31.37,28.68,30.78,2598888.0
2022-05-26 09:35:00,30.8,31.87,30.28,31.86,1735892.0,30.8,31.87,30.28,31.86,1735892.0
2022-05-26 09:40:00,31.83,32.36,31.39,31.77,1683688.0,31.83,32.36,31.39,31.77,1683688.0
2022-05-26 09:45:00,31.73,33.21,31.29,32.9,1764024.0,31.73,33.21,31.29,32.9,1764024.0
2022-05-26 09:50:00,32.94,33.99,32.77,32.94,1755536.0,32.94,33.99,32.77,32.94,1755536.0
2022-05-26 09:55:00,32.9,33.47,32.42,33.01,1045620.0,32.9,33.47,32.42,33.01,1045620.0
2022-05-26 10:00:00,33.15,34.22,33.01,33.15,1501300.0,33.15,34.22,33.01,33.15,1501300.0
2022-05-26 10:05:00,33.19,34.38,33.0,34.37,1195464.0,33.19,34.38,33.0,34.37,1195464.0
2022-05-26 10:10:00,34.38,35.46,33.4,35.02,1867052.0,34.38,35.46,33.4,35.02,1867052.0
2022-05-26 10:15:00,35.11,36.25,34.85,35.99,1800560.0,35.11,36.25,34.85,35.99,1800560.0
2022-05-26 10:20:00,35.91,37.12,35.71,35.93,2400744.0,35.91,37.12,35.71,35.93,2400744.0
2022-05-26 10:25:00,35.93,36.44,35.56,35.63,1176884.0,35.93,36.44,35.56,35.63,1176884.0
2022-05-26 10:30:00,35.68,36.13,34.51,34.63,1368824.0,35.68,36.13,34.51,34.63,1368824.0
2022-05-26 10:35:00,34.63,35.19,34.07,34.16,1252532.0,34.63,35.19,34.07,34.16,1252532.0
2022-05-26 10:40:00,34.1,34.46,33.92,34.36,866360.0,34.1,34.46,33.92,34.36,866360.0
2022-05-26 10:45:00,34.36,34.79,33.87,34.69,933496.0,34.36,34.79,33.87,34.69,933496.0
2022-05-26 10:50:00,34.72,34.99,34.31,34.42,602408.0,34.72,34.99,34.31,34.42,602408.0
2022-05-26 10:55:00,34.38,34.43,33.75,34.0,665048.0,34.38,34.43,33.75,34.0,665048.0
2022-05-26 11:00:00,34.0,34.0,33.51,33.68,656444.0,34.0,34.0,33.51,33.68,656444.0
2022-05-26 11:05:00,33.68,33.69,32.63,32.87,885992.0,33.68,33.69,32.63,32.87,885992.0
2022-05-26 11:10:00,32.84,32.87,31.81,32.08,965900.0,32.84,32.87,31.81,32.08,965900.0
2022-05-26 11:15:00,32.1,33.12,32.02,33.0,922916.0,32.1,33.12,32.02,33.0,922916.0
2022-05-26 11:20:00,33.0,33.25,32.77,32.92,655564.0,33.0,33.25,32.77,32.92,655564.0
2022-05-26 11:25:00,32.89,32.93,32.03,32.19,432800.0,32.89,32.93,32.03,32.19,432800.0
2022-05-26 11:30:00,32.17,32.58,32.0,32.49,318136.0,32.17,32.58,32.0,32.49,318136.0
2022-05-26 11:35:00,32.41,32.41,31.8,32.04,288604.0,32.41,32.41,31.8,32.04,288604.0
2022-05-26 11:40:00,32.04,32.59,31.54,32.3,586208.0,32.04,32.59,31.54,32.3,586208.0
2022-05-26 11:45:00,32.32,32.35,31.73,31.96,218392.0,32.32,32.35,31.73,31.96,218392.0
2022-05-26 11:50:00,31.88,31.98,31.61,31.92,290840.0,31.88,31.98,31.61,31.92,290840.0
2022-05-26 11:55:00,31.88,32.87,31.88,32.74,382508.0,31.88,32.87,31.88,32.74,382508.0
2022-05-26 12:00:00,32.74,33.0,32.51,32.65,553220.0,32.74,33.0,32.51,32.65,553220.0
2022-05-26 12:05:00,32.65,32.74,32.27,32.46,182320.0,32.65,32.74,32.27,32.46,182320.0
2022-05-26 12:10:00,32.46,32.88,32.42,32.75,241060.0,32.46,32.88,32.42,32.75,241060.0
2022-05-26 12:15:00,32.8,33.25,32.77,33.25,442288.0,32.8,33.25,32.77,33.25,442288.0
2022-05-26 12:20:00,33.22,33.25,32.88,33.15,340720.0,33.22,33.25,32.88,33.15,340720.0
2022-05-26 12:25:00,33.18,33.38,32.71,32.89,364572.0,33.18,33.38,32.71,32.89,364572.0
2022-05-26 12:30:00,32.87,32.94,32.31,32.55,259768.0,32.87,32.94,32.31,32.55,259768.0
2022-05-26 12:35:00,32.57,32.6,31.96,32.09,171236.0,32.57,32.6,31.96,32.09,171236.0
2022-05-26 12:40:00,31.99,32.47,31.84,32.13,208864.0,31.99,32.47,31.84,32.13,208864.0
2022-05-26 12:45:00,32.13,32.35,32.0,32.15,128096.0,32.13,32.35,32.0,32.15,128096.0
2022-05-26 12:50:00,32.23,32.73,32.05,32.62,230808.0,32.23,32.73,32.05,32.62,230808.0
2022-05-26 12:55:00,32.63,32.88,32.55,32.71,155676.0,32.63,32.88,32.55,32.71,155676.0
2022-05-26 13:00:00,32.68,33.17,32.5,32.95,261484.0,32.68,33.17,32.5,32.95,261484.0
2022-05-26 13:05:00,32.95,32.99,32.56,32.8,107756.0,32.95,32.99,32.56,32.8,107756.0
2022-05-26 13:10:00,32.86,32.88,31.95,32.21,178012.0,32.86,32.88,31.95,32.21,178012.0
2022-05-26 13:15:00,32.13,32.2,31.5,31.67,266948.0,32.13,32.2,31.5,31.67,266948.0
2022-05-26 13:20:00,31.67,31.73,31.4,31.61,189288.0,31.67,31.73,31.4,31.61,189288.0
2022-05-26 13:25:00,31.58,31.92,31.35,31.85,215436.0,31.58,31.92,31.35,31.85,215436.0
2022-05-26 13:30:00,31.85,31.92,31.68,31.75,126216.0,31.85,31.92,31.68,31.75,126216.0
2022-05-26 13:35:00,31.68,31.76,31.25,31.3,642660.0,31.68,31.76,31.25,31.3,642660.0
2022-05-26 13:40:00,31.25,31.93,31.25,31.93,371876.0,31.25,31.93,31.25,31.93,371876.0
2022-05-26 13:45:00,31.78,32.35,31.78,31.89,279064.0,31.78,32.35,31.78,31.89,279064.0
2022-05-26 13:50:00,31.95,32.38,31.95,32.16,255752.0,31.95,32.38,31.95,32.16,255752.0
2022-05-26 13:55:00,32.13,32.13,31.88,32.03,103612.0,32.13,32.13,31.88,32.03,103612.0
2022-05-26 14:00:00,32.03,32.03,31.77,31.82,50404.0,32.03,32.03,31.77,31.82,50404.0
2022-05-26 14:05:00,31.81,31.97,31.66,31.94,99576.0,31.81,31.97,31.66,31.94,99576.0
2022-05-26 14:10:00,31.92,32.22,31.83,32.11,163968.0,31.92,32.22,31.83,32.11,163968.0
2022-05-26 14:15:00,32.06,32.26,32.04,32.26,125752.0,32.06,32.26,32.04,32.26,125752.0
2022-05-26 14:20:00,32.22,32.75,32.21,32.6,711556.0,32.22,32.75,32.21,32.6,711556.0
2022-05-26 14:25:00,32.58,32.81,32.3,32.3,352580.0,32.58,32.81,32.3,32.3,352580.0
2022-05-26 14:30:00,32.37,32.38,32.0,32.13,147928.0,32.37,32.38,32.0,32.13,147928.0
2022-05-26 14:35:00,32.17,32.36,32.06,32.3,112744.0,32.17,32.36,32.06,32.3,112744.0
2022-05-26 14:40:00,32.25,32.44,32.07,32.28,105320.0,32.25,32.44,32.07,32.28,105320.0
2022-05-26 14:45:00,32.34,32.73,32.29,32.56,289504.0,32.34,32.73,32.29,32.56,289504.0
2022-05-26 14:50:00,32.56,32.61,32.23,32.33,103988.0,32.56,32.61,32.23,32.33,103988.0
2022-05-26 14:55:00,32.34,32.6,32.3,32.43,168344.0,32.34,32.6,32.3,32.43,168344.0
2022-05-26 15:00:00,32.43,32.49,31.82,31.88,199636.0,32.43,32.49,31.82,31.88,199636.0
2022-05-26 15:05:00,31.88,32.23,31.5,32.07,281888.0,31.88,32.23,31.5,32.07,281888.0
2022-05-26 15:10:00,32.07,32.2,31.92,32.14,98908.0,32.07,32.2,31.92,32.14,98908.0
2022-05-26 15:15:00,32.17,32.22,31.73,31.81,138480.0,32.17,32.22,31.73,31.81,138480.0
2022-05-26 15:20:00,31.85,32.02,31.71,31.98,83844.0,31.85,32.02,31.71,31.98,83844.0
2022-05-26 15:25:00,32.03,32.14,31.8,31.96,154988.0,32.03,32.14,31.8,31.96,154988.0
2022-05-26 15:30:00,31.93,32.36,31.93,32.24,157144.0,31.93,32.36,31.93,32.24,157144.0
2022-05-26 15:35:00,32.3,32.59,32.18,32.54,310432.0,32.3,32.59,32.18,32.54,310432.0
2022-05-26 15:40:00,32.54,32.66,32.34,32.34,239768.0,32.54,32.66,32.34,32.34,239768.0
2022-05-26 15:45:00,32.4,32.46,32.18,32.38,232152.0,32.4,32.46,32.18,32.38,232152.0
2022-05-26 15:50:00,32.42,32.5,32.06,32.06,262332.0,32.42,32.5,32.06,32.06,262332.0
2022-05-26 15:55:00,32.03,32.17,32.0,32.0,340568.0,32.03,32.17,32.0,32.0,340568.0
2022-05-27 09:30:00,35.25,35.93,33.62,33.75,2361884.0,35.25,35.93,33.62,33.75,2361884.0
2022-05-27 09:35:00,33.78,34.19,33.14,33.98,1321200.0,33.78,34.19,33.14,33.98,1321200.0
2022-05-27 09:40:00,34.06,34.29,33.02,33.07,837808.0,34.06,34.29,33.02,33.07,837808.0
2022-05-27 09:45:00,33.07,33.72,33.04,33.44,488840.0,33.07,33.72,33.04,33.44,488840.0
2022-05-27 09:50:00,33.35,33.52,32.79,33.13,516156.0,33.35,33.52,32.79,33.13,516156.0
2022-05-27 09:55:00,33.13,33.5,33.12,33.24,259156.0,33.13,33.5,33.12,33.24,259156.0
2022-05-27 10:00:00,33.18,34.25,33.01,33.92,883724.0,33.18,34.25,33.01,33.92,883724.0
2022-05-27 10:05:00,33.86,34.07,33.43,33.68,327184.0,33.86,34.07,33.43,33.68,327184.0
2022-05-27 10:10:00,33.6,34.17,33.51,33.74,315036.0,33.6,34.17,33.51,33.74,315036.0
2022-05-27 10:15:00,33.72,33.97,32.9,32.93,522252.0,33.72,33.97,32.9,32.93,522252.0
2022-05-27 10:20:00,32.94,33.39,32.77,32.77,366848.0,32.94,33.39,32.77,32.77,366848.0
2022-05-27 10:25:00,32.77,32.9,32.3,32.66,513828.0,32.77,32.9,32.3,32.66,513828.0
2022-05-27 10:30:00,32.67,32.95,32.52,32.63,248352.0,32.67,32.95,32.52,32.63,248352.0
2022-05-27 10:35:00,32.58,32.99,32.53,32.71,215376.0,32.58,32.99,32.53,32.71,215376.0
2022-05-27 10:40:00,32.66,32.71,32.39,32.5,224796.0,32.66,32.71,32.39,32.5,224796.0
2022-05-27 10:45:00,32.5,32.69,32.24,32.35,313592.0,32.5,32.69,32.24,32.35,313592.0
2022-05-27 10:50:00,32.35,32.73,32.29,32.47,221424.0,32.35,32.73,32.29,32.47,221424.0
2022-05-27 10:55:00,32.46,32.62,32.1,32.26,198584.0,32.46,32.62,32.1,32.26,198584.0
2022-05-27 11:00:00,32.26,32.47,32.21,32.25,149392.0,32.26,32.47,32.21,32.25,149392.0
2022-05-27 11:05:00,32.24,32.62,32.02,32.55,293948.0,32.24,32.62,32.02,32.55,293948.0
2022-05-27 11:10:00,32.54,32.79,32.49,32.6,253952.0,32.54,32.79,32.49,32.6,253952.0
2022-05-27 11:15:00,32.59,32.81,32.52,32.77,147504.0,32.59,32.81,32.52,32.77,147504.0
2022-05-27 11:20:00,32.62,32.88,32.6,32.71,185084.0,32.62,32.88,32.6,32.71,185084.0
2022-05-27 11:25:00,32.69,32.69,32.38,32.51,108972.0,32.69,32.69,32.38,32.51,108972.0
2022-05-27 11:30:00,32.48,32.54,32.33,32.54,164508.0,32.48,32.54,32.33,32.54,164508.0
2022-05-27 11:35:00,32.47,32.63,32.38,32.54,165096.0,32.47,32.63,32.38,32.54,165096.0
2022-05-27 11:40:00,32.58,32.9,32.54,32.75,201076.0,32.58,32.9,32.54,32.75,201076.0
2022-05-27 11:45:00,32.72,32.88,32.6,32.7,177236.0,32.72,32.88,32.6,32.7,177236.0
2022-05-27 11:50:00,32.66,32.92,32.66,32.8,176124.0,32.66,32.92,32.66,32.8,176124.0
2022-05-27 11:55:00,32.78,32.85,32.69,32.79,91688.0,32.78,32.85,32.69,32.79,91688.0
2022-05-27 12:00:00,32.82,33.13,32.78,33.0,263272.0,32.82,33.13,32.78,33.0,263272.0
2022-05-27 12:05:00,32.97,33.14,32.85,32.9,154856.0,32.97,33.14,32.85,32.9,154856.0
2022-05-27 12:10:00,32.89,33.0,32.85,32.91,110088.0,32.89,33.0,32.85,32.91,110088.0
2022-05-27 12:15:00,32.9,32.91,32.53,32.57,152656.0,32.9,32.91,32.53,32.57,152656.0
2022-05-27 12:20:00,32.62,32.68,32.5,32.55,94580.0,32.62,32.68,32.5,32.55,94580.0
2022-05-27 12:25:00,32.55,32.6,32.46,32.46,59596.0,32.55,32.6,32.46,32.46,59596.0
2022-05-27 12:30:00,32.49,32.5,32.13,32.21,193156.0,32.49,32.5,32.13,32.21,193156.0
2022-05-27 12:35:00,32.21,32.23,31.75,32.15,234800.0,32.21,32.23,31.75,32.15,234800.0
2022-05-27 12:40:00,32.14,32.4,32.13,32.33,133984.0,32.14,32.4,32.13,32.33,133984.0
2022-05-27 12:45:00,32.38,32.69,32.28,32.44,163652.0,32.38,32.69,32.28,32.44,163652.0
2022-05-27 12:50:00,32.46,32.5,32.36,32.42,79424.0,32.46,32.5,32.36,32.42,79424.0
2022-05-27 12:55:00,32.45,32.59,32.44,32.47,90760.0,32.45,32.59,32.44,32.47,90760.0
2022-05-27 13:00:00,32.5,32.64,32.46,32.59,135908.0,32.5,32.64,32.46,32.59,135908.0
2022-05-27 13:05:00,32.59,32.65,32.47,32.65,99128.0,32.59,32.65,32.47,32.65,99128.0
2022-05-27 13:10:00,32.65,32.81,32.48,32.67,132728.0,32.65,32.81,32.48,32.67,132728.0
2022-05-27 13:15:00,32.61,32.9,32.53,32.83,215312.0,32.61,32.9,32.53,32.83,215312.0
2022-05-27 13:20:00,32.77,32.91,32.66,32.81,108364.0,32.77,32.91,32.66,32.81,108364.0
2022-05-27 13:25:00,32.85,33.08,32.81,32.91,237112.0,32.85,33.08,32.81,32.91,237112.0
2022-05-27 13:30:00,32.92,33.13,32.83,32.85,214672.0,32.92,33.13,32.83,32.85,214672.0
2022-05-27 13:35:00,32.9,32.95,32.58,32.67,119996.0,32.9,32.95,32.58,32.67,119996.0
2022-05-27 13:40:00,32.71,32.74,32.55,32.65,120000.0,32.71,32.74,32.55,32.65,120000.0
2022-05-27 13:45:00,32.7,33.01,32.67,32.98,129120.0,32.7,33.01,32.67,32.98,129120.0
2022-05-27 13:50:00,32.97,33.01,32.7,32.72,114080.0,32.97,33.01,32.7,32.72,114080.0
2022-05-27 13:55:00,32.7,32.87,32.7,32.82,39828.0,32.7,32.87,32.7,32.82,39828.0
2022-05-27 14:00:00,32.85,33.25,32.81,33.25,249060.0,32.85,33.25,32.81,33.25,249060.0
2022-05-27 14:05:00,33.24,33.85,33.19,33.74,622208.0,33.24,33.85,33.19,33.74,622208.0
2022-05-27 14:10:00,33.74,33.8,33.53,33.75,200864.0,33.74,33.8,33.53,33.75,200864.0
2022-05-27 14:15:00,33.77,33.84,33.55,33.75,265592.0,33.77,33.84,33.55,33.75,265592.0
2022-05-27 14:20:00,33.75,33.95,33.26,33.32,351992.0,33.75,33.95,33.26,33.32,351992.0
2022-05-27 14:25:00,33.3,33.38,33.11,33.35,176944.0,33.3,33.38,33.11,33.35,176944.0
2022-05-27 14:30:00,33.39,33.6,33.31,33.5,192572.0,33.39,33.6,33.31,33.5,192572.0
2022-05-27 14:35:00,33.53,33.68,33.4,33.54,182676.0,33.53,33.68,33.4,33.54,182676.0
2022-05-27 14:40:00,33.47,33.57,33.3,33.38,110968.0,33.47,33.57,33.3,33.38,110968.0
2022-05-27 14:45:00,33.35,33.49,33.13,33.31,122248.0,33.35,33.49,33.13,33.31,122248.0
2022-05-27 14:50:00,33.31,33.44,33.2,33.35,69392.0,33.31,33.44,33.2,33.35,69392.0
2022-05-27 14:55:00,33.32,33.38,33.28,33.33,53720.0,33.32,33.38,33.28,33.33,53720.0
2022-05-27 15:00:00,33.3,33.32,33.1,33.11,99848.0,33.3,33.32,33.1,33.11,99848.0
2022-05-27 15:05:00,33.03,33.34,33.03,33.33,158168.0,33.03,33.34,33.03,33.33,158168.0
2022-05-27 15:10:00,33.28,33.91,33.22,33.84,335172.0,33.28,33.91,33.22,33.84,335172.0
2022-05-27 15:15:00,33.77,34.1,33.77,33.82,448808.0,33.77,34.1,33.77,33.82,448808.0
2022-05-27 15:20:00,33.8,34.0,33.74,33.95,264948.0,33.8,34.0,33.74,33.95,264948.0
2022-05-27 15:25:00,33.92,34.08,33.63,33.69,227440.0,33.92,34.08,33.63,33.69,227440.0
2022-05-27 15:30:00,33.71,34.11,33.68,34.02,236380.0,33.71,34.11,33.68,34.02,236380.0
2022-05-27 15:35:00,34.05,34.42,34.05,34.28,460892.0,34.05,34.42,34.05,34.28,460892.0
2022-05-27 15:40:00,34.35,34.38,34.27,34.35,254476.0,34.35,34.38,34.27,34.35,254476.0
2022-05-27 15:45:00,34.37,34.38,33.82,34.28,296768.0,34.37,34.38,33.82,34.28,296768.0
2022-05-27 15:50:00,34.3,34.33,34.19,34.3,380668.0,34.3,34.33,34.19,34.3,380668.0
2022-05-27 15:55:00,34.29,34.34,34.24,34.3,557756.0,34.29,34.34,34.24,34.3,557756.0
2022-05-31 09:30:00,34.3,34.98,33.5,33.6,810700.0,34.3,34.98,33.5,33.6,810700.0
2022-05-31 09:35:00,33.57,33.6,32.88,32.89,509964.0,33.57,33.6,32.88,32.89,509964.0
2022-05-31 09:40:00,32.88,32.88,32.03,32.12,801480.0,32.88,32.88,32.03,32.12,801480.0
2022-05-31 09:45:00,32.17,33.17,32.0,32.38,666752.0,32.17,33.17,32.0,32.38,666752.0
2022-05-31 09:50:00,32.42,32.42,30.8,30.88,820076.0,32.42,32.42,30.8,30.88,820076.0
2022-05-31 09:55:00,30.85,31.47,30.53,30.53,888904.0,30.85,31.47,30.53,30.53,888904.0
2022-05-31 10:00:00,30.56,31.12,30.3,30.32,369376.0,30.56,31.12,30.3,30.32,369376.0
2022-05-31 10:05:00,30.29,30.65,30.15,30.22,274208.0,30.29,30.65,30.15,30.22,274208.0
2022-05-31 10:10:00,30.21,31.2,30.2,31.2,183024.0,30.21,31.2,30.2,31.2,183024.0
2022-05-31 10:15:00,31.21,31.63,31.01,31.47,398796.0,31.21,31.63,31.01,31.47,398796.0
2022-05-31 10:20:00,31.53,31.65,31.32,31.5,344364.0,31.53,31.65,31.32,31.5,344364.0
2022-05-31 10:25:00,31.54,31.54,30.82,30.88,191072.0,31.54,31.54,30.82,30.88,191072.0
2022-05-31 10:30:00,30.83,31.5,30.83,31.15,158656.0,30.83,31.5,30.83,31.15,158656.0
2022-05-31 10:35:00,31.18,31.46,30.95,31.21,149280.0,31.18,31.46,30.95,31.21,149280.0
2022-05-31 10:40:00,31.28,31.36,30.95,31.27,121228.0,31.28,31.36,30.95,31.27,121228.0
2022-05-31 10:45:00,31.26,31.66,31.21,31.31,192436.0,31.26,31.66,31.21,31.31,192436.0
2022-05-31 10:50:00,31.26,31.46,31.06,31.08,128280.0,31.26,31.46,31.06,31.08,128280.0
2022-05-31 10:55:00,31.08,31.42,31.05,31.28,144764.0,31.08,31.42,31.05,31.28,144764.0
2022-05-31 11:00:00,31.25,31.48,31.17,31.36,51048.0,31.25,31.48,31.17,31.36,51048.0
2022-05-31 11:05:00,31.35,31.66,31.0,31.07,138956.0,31.35,31.66,31.0,31.07,138956.0
2022-05-31 11:10:00,31.14,31.4,31.03,31.37,86956.0,31.14,31.4,31.03,31.37,86956.0
2022-05-31 11:15:00,31.33,31.61,31.33,31.49,186856.0,31.33,31.61,31.33,31.49,186856.0
2022-05-31 11:20:00,31.48,31.67,31.18,31.28,229196.0,31.48,31.67,31.18,31.28,229196.0
2022-05-31 11:25:00,31.3,31.45,31.2,31.24,74932.0,31.3,31.45,31.2,31.24,74932.0
2022-05-31 11:30:00,31.19,31.19,31.0,31.11,63572.0,31.19,31.19,31.0,31.11,63572.0
2022-05-31 11:35:00,31.13,31.69,31.13,31.64,205232.0,31.13,31.69,31.13,31.64,205232.0
2022-05-31 11:40:00,31.64,31.87,31.47,31.82,283704.0,31.64,31.87,31.47,31.82,283704.0
2022-05-31 11:45:00,31.85,31.92,31.76,31.77,144640.0,31.85,31.92,31.76,31.77,144640.0
2022-05-31 11:50:00,31.86,32.18,31.77,32.16,204204.0,31.86,32.18,31.77,32.16,204204.0
2022-05-31 11:55:00,32.16,32.18,32.0,32.09,157172.0,32.16,32.18,32.0,32.09,157172.0
2022-05-31 12:00:00,32.07,32.18,32.01,32.13,145628.0,32.07,32.18,32.01,32.13,145628.0
2022-05-31 12:05:00,32.1,32.12,31.89,31.93,49272.0,32.1,32.12,31.89,31.93,49272.0
2022-05-31 12:10:00,31.91,32.03,31.78,31.8,106468.0,31.91,32.03,31.78,31.8,106468.0
2022-05-31 12:15:00,31.8,31.96,31.55,31.66,89324.0,31.8,31.96,31.55,31.66,89324.0
2022-05-31 12:20:00,31.75,31.8,31.43,31.56,52936.0,31.75,31.8,31.43,31.56,52936.0
2022-05-31 12:25:00,31.53,31.7,31.38,31.6,84732.0,31.53,31.7,31.38,31.6,84732.0
2022-05-31 12:30:00,31.67,31.82,31.58,31.82,58600.0,31.67,31.82,31.58,31.82,58600.0
2022-05-31 12:35:00,31.82,31.82,31.55,31.73,55576.0,31.82,31.82,31.55,31.73,55576.0
2022-05-31 12:40:00,31.75,31.81,31.63,31.64,47424.0,31.75,31.81,31.63,31.64,47424.0
2022-05-31 12:45:00,31.7,31.79,31.65,31.66,32568.0,31.7,31.79,31.65,31.66,32568.0
2022-05-31 12:50:00,31.68,31.71,31.25,31.5,186652.0,31.68,31.71,31.25,31.5,186652.0
2022-05-31 12:55:00,31.49,31.61,31.31,31.44,32584.0,31.49,31.61,31.31,31.44,32584.0
2022-05-31 13:00:00,31.33,31.43,31.03,31.13,70096.0,31.33,31.43,31.03,31.13,70096.0
2022-05-31 13:05:00,31.09,31.31,31.08,31.3,67300.0,31.09,31.31,31.08,31.3,67300.0
2022-05-31 13:10:00,31.25,31.29,31.0,31.03,55684.0,31.25,31.29,31.0,31.03,55684.0
2022-05-31 13:15:00,31.03,31.04,30.69,30.89,89228.0,31.03,31.04,30.69,30.89,89228.0
2022-05-31 13:20:00,30.92,30.92,30.79,30.9,34772.0,30.92,30.92,30.79,30.9,34772.0
2022-05-31 13:25:00,30.92,31.01,30.77,30.9,43552.0,30.92,31.01,30.77,30.9,43552.0
2022-05-31 13:30:00,30.86,31.0,30.76,30.99,64156.0,30.86,31.0,30.76,30.99,64156.0
2022-05-31 13:35:00,31.0,31.03,30.68,30.77,84996.0,31.0,31.03,30.68,30.77,84996.0
2022-05-31 13:40:00,30.75,30.92,30.61,30.71,54540.0,30.75,30.92,30.61,30.71,54540.0
2022-05-31 13:45:00,30.7,30.75,30.63,30.63,47856.0,30.7,30.75,30.63,30.63,47856.0
2022-05-31 13:50:00,30.63,31.14,30.62,30.94,142600.0,30.63,31.14,30.62,30.94,142600.0
2022-05-31 13:55:00,30.97,30.97,30.79,30.91,63520.0,30.97,30.97,30.79,30.91,63520.0
2022-05-31 14:00:00,30.92,31.08,30.82,30.83,45020.0,30.92,31.08,30.82,30.83,45020.0
2022-05-31 14:05:00,30.81,30.92,30.76,30.91,57988.0,30.81,30.92,30.76,30.91,57988.0
2022-05-31 14:10:00,30.93,30.94,30.67,30.7,42644.0,30.93,30.94,30.67,30.7,42644.0
2022-05-31 14:15:00,30.72,30.8,30.66,30.79,43384.0,30.72,30.8,30.66,30.79,43384.0
2022-05-31 14:20:00,30.78,30.78,30.53,30.68,109324.0,30.78,30.78,30.53,30.68,109324.0
2022-05-31 14:25:00,30.65,30.65,30.43,30.49,63796.0,30.65,30.65,30.43,30.49,63796.0
2022-05-31 14:30:00,30.5,30.5,30.31,30.42,46616.0,30.5,30.5,30.31,30.42,46616.0
2022-05-31 14:35:00,30.41,30.59,30.35,30.44,56520.0,30.41,30.59,30.35,30.44,56520.0
2022-05-31 14:40:00,30.44,30.44,30.13,30.2,128956.0,30.44,30.44,30.13,30.2,128956.0
2022-05-31 14:45:00,30.2,30.28,30.14,30.2,93688.0,30.2,30.28,30.14,30.2,93688.0
2022-05-31 14:50:00,30.22,30.35,30.17,30.26,95172.0,30.22,30.35,30.17,30.26,95172.0
2022-05-31 14:55:00,30.22,30.47,30.15,30.4,73108.0,30.22,30.47,30.15,30.4,73108.0
2022-05-31 15:00:00,30.42,30.51,30.34,30.45,48776.0,30.42,30.51,30.34,30.45,48776.0
2022-05-31 15:05:00,30.49,30.74,30.36,30.74,107672.0,30.49,30.74,30.36,30.74,107672.0
2022-05-31 15:10:00,30.74,30.74,30.53,30.73,63680.0,30.74,30.74,30.53,30.73,63680.0
2022-05-31 15:15:00,30.77,30.97,30.68,30.72,125404.0,30.77,30.97,30.68,30.72,125404.0
2022-05-31 15:20:00,30.74,31.0,30.74,30.79,111652.0,30.74,31.0,30.74,30.79,111652.0
2022-05-31 15:25:00,30.84,31.0,30.81,30.92,62448.0,30.84,31.0,30.81,30.92,62448.0
2022-05-31 15:30:00,30.97,31.11,30.89,31.02,154348.0,30.97,31.11,30.89,31.02,154348.0
2022-05-31 15:35:00,30.99,31.39,30.92,31.35,181236.0,30.99,31.39,30.92,31.35,181236.0
2022-05-31 15:40:00,31.36,31.36,31.13,31.13,137356.0,31.36,31.36,31.13,31.13,137356.0
2022-05-31 15:45:00,31.14,31.22,30.96,31.14,155252.0,31.14,31.22,30.96,31.14,155252.0
2022-05-31 15:50:00,31.12,31.43,31.08,31.14,201800.0,31.12,31.43,31.08,31.14,201800.0
2022-05-31 15:55:00,31.17,31.17,30.88,31.0,252288.0,31.17,31.17,30.88,31.0,252288.0
2022-06-01 09:30:00,30.71,31.3,30.4,30.41,352648.0,30.71,31.3,30.4,30.41,352648.0
2022-06-01 09:35:00,30.43,31.02,30.31,30.55,280752.0,30.43,31.02,30.31,30.55,280752.0
2022-06-01 09:40:00,30.52,31.25,30.43,31.25,141068.0,30.52,31.25,30.43,31.25,141068.0
2022-06-01 09:45:00,31.25,32.4,31.16,31.6,593368.0,31.25,32.4,31.16,31.6,593368.0
2022-06-01 09:50:00,31.58,31.84,31.1,31.26,268160.0,31.58,31.84,31.1,31.26,268160.0
2022-06-01 09:55:00,31.25,31.46,31.01,31.41,141216.0,31.25,31.46,31.01,31.41,141216.0
2022-06-01 10:00:00,31.45,31.45,30.89,30.89,187652.0,31.45,31.45,30.89,30.89,187652.0
2022-06-01 10:05:00,30.83,30.85,30.5,30.58,130964.0,30.83,30.85,30.5,30.58,130964.0
2022-06-01 10:10:00,30.59,30.84,30.5,30.78,206644.0,30.59,30.84,30.5,30.78,206644.0
2022-06-01 10:15:00,30.75,30.77,30.25,30.27,187048.0,30.75,30.77,30.25,30.27,187048.0
2022-06-01 10:20:00,30.25,30.32,30.06,30.12,155900.0,30.25,30.32,30.06,30.12,155900.0
2022-06-01 10:25:00,30.12,30.39,30.11,30.39,148020.0,30.12,30.39,30.11,30.39,148020.0
2022-06-01 10:30:00,30.39,30.79,30.2,30.2,167820.0,30.39,30.79,30.2,30.2,167820.0
2022-06-01 10:35:00,30.2,30.42,30.2,30.33,84512.0,30.2,30.42,30.2,30.33,84512.0
2022-06-01 10:40:00,30.36,30.52,30.33,30.51,101392.0,30.36,30.52,30.33,30.51,101392.0
2022-06-01 10:45:00,30.51,31.06,30.5,30.68,155092.0,30.51,31.06,30.5,30.68,155092.0
2022-06-01 10:50:00,30.57,31.0,30.41,30.96,76812.0,30.57,31.0,30.41,30.96,76812.0
2022-06-01 10:55:00,30.95,31.01,30.5,30.53,100412.0,30.95,31.01,30.5,30.53,100412.0
2022-06-01 11:00:00,30.53,30.63,30.45,30.53,55644.0,30.53,30.63,30.45,30.53,55644.0
2022-06-01 11:05:00,30.53,30.65,30.45,30.5,40288.0,30.53,30.65,30.45,30.5,40288.0
2022-06-01 11:10:00,30.48,30.64,30.27,30.4,79392.0,30.48,30.64,30.27,30.4,79392.0
2022-06-01 11:15:00,30.42,30.43,30.2,30.29,51804.0,30.42,30.43,30.2,30.29,51804.0
2022-06-01 11:20:00,30.26,30.39,30.11,30.12,108244.0,30.26,30.39,30.11,30.12,108244.0
2022-06-01 11:25:00,30.11,30.5,30.11,30.42,122044.0,30.11,30.5,30.11,30.42,122044.0
2022-06-01 11:30:00,30.39,30.39,30.14,30.14,79272.0,30.39,30.39,30.14,30.14,79272.0
2022-06-01 11:35:00,30.16,30.17,30.09,30.14,118404.0,30.16,30.17,30.09,30.14,118404.0
2022-06-01 11:40:00,30.15,30.2,30.09,30.14,60432.0,30.15,30.2,30.09,30.14,60432.0
2022-06-01 11:45:00,30.13,30.24,30.1,30.18,134592.0,30.13,30.24,30.1,30.18,134592.0
2022-06-01 11:50:00,30.09,30.4,30.09,30.34,95652.0,30.09,30.4,30.09,30.34,95652.0
2022-06-01 11:55:00,30.3,30.34,30.18,30.19,40540.0,30.3,30.34,30.18,30.19,40540.0
2022-06-01 12:00:00,30.2,30.22,29.78,29.8,243388.0,30.2,30.22,29.78,29.8,243388.0
2022-06-01 12:05:00,29.78,29.79,29.55,29.67,250224.0,29.78,29.79,29.55,29.67,250224.0
2022-06-01 12:10:00,29.63,29.65,29.28,29.6,143932.0,29.63,29.65,29.28,29.6,143932.0
2022-06-01 12:15:00,29.59,29.81,29.25,29.49,101408.0,29.59,29.81,29.25,29.49,101408.0
2022-06-01 12:20:00,29.56,29.75,29.5,29.68,71748.0,29.56,29.75,29.5,29.68,71748.0
2022-06-01 12:25:00,29.68,29.69,29.5,29.5,53148.0,29.68,29.69,29.5,29.5,53148.0
2022-06-01 12:30:00,29.52,29.86,29.5,29.65,86276.0,29.52,29.86,29.5,29.65,86276.0
2022-06-01 12:35:00,29.75,29.85,29.69,29.78,40580.0,29.75,29.85,29.69,29.78,40580.0
2022-06-01 12:40:00,29.81,29.85,29.57,29.69,61052.0,29.81,29.85,29.57,29.69,61052.0
2022-06-01 12:45:00,29.65,29.68,29.52,29.6,34236.0,29.65,29.68,29.52,29.6,34236.0
2022-06-01 12:50:00,29.61,29.71,29.44,29.71,67464.0,29.61,29.71,29.44,29.71,67464.0
2022-06-01 12:55:00,29.71,29.92,29.64,29.8,79784.0,29.71,29.92,29.64,29.8,79784.0
2022-06-01 13:00:00,29.84,30.04,29.77,29.87,88320.0,29.84,30.04,29.77,29.87,88320.0
2022-06-01 13:05:00,29.86,30.09,29.86,30.05,85292.0,29.86,30.09,29.86,30.05,85292.0
2022-06-01 13:10:00,30.07,30.27,29.96,29.96,106128.0,30.07,30.27,29.96,29.96,106128.0
2022-06-01 13:15:00,29.97,30.18,29.84,29.92,97360.0,29.97,30.18,29.84,29.92,97360.0
2022-06-01 13:20:00,29.93,29.97,29.68,29.71,38856.0,29.93,29.97,29.68,29.71,38856.0
2022-06-01 13:25:00,29.73,29.89,29.71,29.89,50700.0,29.73,29.89,29.71,29.89,50700.0
2022-06-01 13:30:00,29.82,29.88,29.66,29.84,59140.0,29.82,29.88,29.66,29.84,59140.0
2022-06-01 13:35:00,29.86,30.0,29.83,30.0,80032.0,29.86,30.0,29.83,30.0,80032.0
2022-06-01 13:40:00,29.99,30.12,29.95,30.02,85956.0,29.99,30.12,29.95,30.02,85956.0
2022-06-01 13:45:00,29.99,30.01,29.89,29.94,46272.0,29.99,30.01,29.89,29.94,46272.0
2022-06-01 13:50:00,29.95,30.01,29.92,29.92,33924.0,29.95,30.01,29.92,29.92,33924.0
2022-06-01 13:55:00,29.92,30.24,29.92,30.11,67728.0,29.92,30.24,29.92,30.11,67728.0
2022-06-01 14:00:00,30.09,30.17,30.02,30.09,58268.0,30.09,30.17,30.02,30.09,58268.0
2022-06-01 14:05:00,30.09,30.15,29.94,30.06,82740.0,30.09,30.15,29.94,30.06,82740.0
2022-06-01 14:10:00,30.07,30.12,29.95,30.08,44876.0,30.07,30.12,29.95,30.08,44876.0
2022-06-01 14:15:00,30.08,30.25,29.95,30.01,74192.0,30.08,30.25,29.95,30.01,74192.0
2022-06-01 14:20:00,30.01,30.44,29.98,30.37,86048.0,30.01,30.44,29.98,30.37,86048.0
2022-06-01 14:25:00,30.42,30.5,30.32,30.39,77356.0,30.42,30.5,30.32,30.39,77356.0
2022-06-01 14:30:00,30.37,30.4,30.2,30.32,58796.0,30.37,30.4,30.2,30.32,58796.0
2022-06-01 14:35:00,30.29,30.33,30.14,30.21,45956.0,30.29,30.33,30.14,30.21,45956.0
2022-06-01 14:40:00,30.18,30.55,30.18,30.54,91784.0,30.18,30.55,30.18,30.54,91784.0
2022-06-01 14:45:00,30.54,30.59,30.28,30.36,66756.0,30.54,30.59,30.28,30.36,66756.0
2022-06-01 14:50:00,30.41,30.42,30.16,30.21,52344.0,30.41,30.42,30.16,30.21,52344.0
2022-06-01 14:55:00,30.19,30.25,30.07,30.12,51064.0,30.19,30.25,30.07,30.12,51064.0
2022-06-01 15:00:00,30.15,30.28,30.05,30.1,51192.0,30.15,30.28,30.05,30.1,51192.0
2022-06-01 15:05:00,30.08,30.25,30.04,30.12,60820.0,30.08,30.25,30.04,30.12,60820.0
2022-06-01 15:10:00,30.09,30.28,30.05,30.2,46600.0,30.09,30.28,30.05,30.2,46600.0
2022-06-01 15:15:00,30.18,30.27,30.11,30.16,66440.0,30.18,30.27,30.11,30.16,66440.0
2022-06-01 15:20:00,30.15,30.25,30.14,30.21,71148.0,30.15,30.25,30.14,30.21,71148.0
2022-06-01 15:25:00,30.17,30.24,30.07,30.12,76804.0,30.17,30.24,30.07,30.12,76804.0
2022-06-01 15:30:00,30.12,30.13,29.97,30.0,113484.0,30.12,30.13,29.97,30.0,113484.0
2022-06-01 15:35:00,29.95,30.0,29.82,29.93,129080.0,29.95,30.0,29.82,29.93,129080.0
2022-06-01 15:40:00,29.92,30.24,29.92,30.11,146268.0,29.92,30.24,29.92,30.11,146268.0
2022-06-01 15:45:00,30.07,30.22,30.02,30.22,180112.0,30.07,30.22,30.02,30.22,180112.0
2022-06-01 15:50:00,30.22,30.36,30.01,30.03,301052.0,30.22,30.36,30.01,30.03,301052.0
2022-06-01 15:55:00,30.03,30.11,29.8,29.97,437908.0,30.03,30.11,29.8,29.97,437908.0
2022-06-02 09:30:00,29.75,29.85,29.03,29.09,513944.0,29.75,29.85,29.03,29.09,513944.0
2022-06-02 09:35:00,29.19,30.62,28.89,30.18,751752.0,29.19,30.62,28.89,30.18,751752.0
2022-06-02 09:40:00,30.06,31.24,29.75,31.21,980636.0,30.06,31.24,29.75,31.21,980636.0
2022-06-02 09:45:00,31.2,31.62,30.88,31.3,830500.0,31.2,31.62,30.88,31.3,830500.0
2022-06-02 09:50:00,31.35,31.45,30.38,30.63,307292.0,31.35,31.45,30.38,30.63,307292.0
2022-06-02 09:55:00,30.69,31.13,30.25,30.91,321748.0,30.69,31.13,30.25,30.91,321748.0
2022-06-02 10:00:00,30.9,31.07,30.39,30.68,279760.0,30.9,31.07,30.39,30.68,279760.0
2022-06-02 10:05:00,30.63,31.02,30.42,30.96,129524.0,30.63,31.02,30.42,30.96,129524.0
2022-06-02 10:10:00,30.91,31.45,30.61,31.08,377216.0,30.91,31.45,30.61,31.08,377216.0
2022-06-02 10:15:00,31.1,31.25,30.71,30.75,102188.0,31.1,31.25,30.71,30.75,102188.0
2022-06-02 10:20:00,30.75,31.0,30.4,30.5,152684.0,30.75,31.0,30.4,30.5,152684.0
2022-06-02 10:25:00,30.49,30.69,30.31,30.57,122900.0,30.49,30.69,30.31,30.57,122900.0
2022-06-02 10:30:00,30.61,31.45,30.5,31.35,282876.0,30.61,31.45,30.5,31.35,282876.0
2022-06-02 10:35:00,31.35,31.92,31.14,31.88,392344.0,31.35,31.92,31.14,31.88,392344.0
2022-06-02 10:40:00,31.82,32.08,31.55,31.88,352752.0,31.82,32.08,31.55,31.88,352752.0
2022-06-02 10:45:00,31.89,32.44,31.75,32.33,507424.0,31.89,32.44,31.75,32.33,507424.0
2022-06-02 10:50:00,32.29,33.38,32.29,33.05,831512.0,32.29,33.38,32.29,33.05,831512.0
2022-06-02 10:55:00,33.1,33.37,32.54,32.63,553488.0,33.1,33.37,32.54,32.63,553488.0
2022-06-02 11:00:00,32.59,32.71,32.13,32.32,353100.0,32.59,32.71,32.13,32.32,353100.0
2022-06-02 11:05:00,32.31,32.72,32.26,32.64,193328.0,32.31,32.72,32.26,32.64,193328.0
2022-06-02 11:10:00,32.65,32.94,32.31,32.65,325656.0,32.65,32.94,32.31,32.65,325656.0
2022-06-02 11:15:00,32.67,32.71,31.65,31.67,540552.0,32.67,32.71,31.65,31.67,540552.0
2022-06-02 11:20:00,31.72,32.04,31.47,31.75,533564.0,31.72,32.04,31.47,31.75,533564.0
2022-06-02 11:25:00,31.76,31.98,31.54,31.89,206240.0,31.76,31.98,31.54,31.89,206240.0
2022-06-02 11:30:00,31.96,32.0,31.71,31.85,122356.0,31.96,32.0,31.71,31.85,122356.0
2022-06-02 11:35:00,31.86,31.86,31.31,31.67,225372.0,31.86,31.86,31.31,31.67,225372.0
2022-06-02 11:40:00,31.62,31.95,31.55,31.64,191964.0,31.62,31.95,31.55,31.64,191964.0
2022-06-02 11:45:00,31.58,31.88,31.5,31.83,70228.0,31.58,31.88,31.5,31.83,70228.0
2022-06-02 11:50:00,31.79,32.12,31.79,32.09,177052.0,31.79,32.12,31.79,32.09,177052.0
2022-06-02 11:55:00,32.1,32.1,31.75,31.91,99736.0,32.1,32.1,31.75,31.91,99736.0
2022-06-02 12:00:00,31.94,32.24,31.9,32.14,111108.0,31.94,32.24,31.9,32.14,111108.0
2022-06-02 12:05:00,32.02,32.49,32.02,32.41,172844.0,32.02,32.49,32.02,32.41,172844.0
2022-06-02 12:10:00,32.38,32.75,32.18,32.31,226340.0,32.38,32.75,32.18,32.31,226340.0
2022-06-02 12:15:00,32.27,32.7,32.19,32.63,291500.0,32.27,32.7,32.19,32.63,291500.0
2022-06-02 12:20:00,32.63,33.02,32.59,32.94,361444.0,32.63,33.02,32.59,32.94,361444.0
2022-06-02 12:25:00,32.96,33.34,32.9,33.15,387784.0,32.96,33.34,32.9,33.15,387784.0
2022-06-02 12:30:00,33.18,33.56,33.03,33.17,303344.0,33.18,33.56,33.03,33.17,303344.0
2022-06-02 12:35:00,33.17,33.62,33.13,33.54,333884.0,33.17,33.62,33.13,33.54,333884.0
2022-06-02 12:40:00,33.53,33.58,32.55,32.82,341264.0,33.53,33.58,32.55,32.82,341264.0
2022-06-02 12:45:00,32.82,33.23,32.82,33.23,109872.0,32.82,33.23,32.82,33.23,109872.0
2022-06-02 12:50:00,33.25,33.43,33.13,33.29,116124.0,33.25,33.43,33.13,33.29,116124.0
2022-06-02 12:55:00,33.26,33.3,33.04,33.04,97220.0,33.26,33.3,33.04,33.04,97220.0
2022-06-02 13:00:00,33.05,33.3,33.01,33.16,132204.0,33.05,33.3,33.01,33.16,132204.0
2022-06-02 13:05:00,33.13,33.13,32.85,33.04,97548.0,33.13,33.13,32.85,33.04,97548.0
2022-06-02 13:10:00,33.08,33.43,32.89,32.97,217780.0,33.08,33.43,32.89,32.97,217780.0
2022-06-02 13:15:00,33.09,33.16,32.85,33.11,87852.0,33.09,33.16,32.85,33.11,87852.0
2022-06-02 13:20:00,33.08,33.27,33.03,33.14,114280.0,33.08,33.27,33.03,33.14,114280.0
2022-06-02 13:25:00,33.11,33.35,33.08,33.34,128912.0,33.11,33.35,33.08,33.34,128912.0
2022-06-02 13:30:00,33.35,33.61,33.35,33.43,297472.0,33.35,33.61,33.35,33.43,297472.0
2022-06-02 13:35:00,33.48,33.59,33.27,33.43,107688.0,33.48,33.59,33.27,33.43,107688.0
2022-06-02 13:40:00,33.42,33.49,33.16,33.36,134544.0,33.42,33.49,33.16,33.36,134544.0
2022-06-02 13:45:00,33.35,33.44,33.28,33.33,72844.0,33.35,33.44,33.28,33.33,72844.0
2022-06-02 13:50:00,33.36,33.49,32.93,33.0,191888.0,33.36,33.49,32.93,33.0,191888.0
2022-06-02 13:55:00,33.06,33.06,32.5,33.0,331352.0,33.06,33.06,32.5,33.0,331352.0
2022-06-02 14:00:00,33.0,33.04,32.56,32.75,148956.0,33.0,33.04,32.56,32.75,148956.0
2022-06-02 14:05:00,32.8,32.91,32.69,32.77,66896.0,32.8,32.91,32.69,32.77,66896.0
2022-06-02 14:10:00,32.77,32.95,32.65,32.93,124656.0,32.77,32.95,32.65,32.93,124656.0
2022-06-02 14:15:00,32.94,32.95,32.31,32.5,185500.0,32.94,32.95,32.31,32.5,185500.0
2022-06-02 14:20:00,32.5,32.6,32.28,32.45,170464.0,32.5,32.6,32.28,32.45,170464.0
2022-06-02 14:25:00,32.44,32.83,32.38,32.8,345320.0,32.44,32.83,32.38,32.8,345320.0
2022-06-02 14:30:00,32.81,33.2,32.76,33.13,197784.0,32.81,33.2,32.76,33.13,197784.0
2022-06-02 14:35:00,33.13,33.21,33.0,33.13,213156.0,33.13,33.21,33.0,33.13,213156.0
2022-06-02 14:40:00,33.13,33.31,33.05,33.22,159032.0,33.13,33.31,33.05,33.22,159032.0
2022-06-02 14:45:00,33.24,33.74,33.21,33.59,391500.0,33.24,33.74,33.21,33.59,391500.0
2022-06-02 14:50:00,33.58,33.64,33.14,33.27,214536.0,33.58,33.64,33.14,33.27,214536.0
2022-06-02 14:55:00,33.22,33.3,33.03,33.23,128372.0,33.22,33.3,33.03,33.23,128372.0
2022-06-02 15:00:00,33.19,33.73,33.17,33.52,274932.0,33.19,33.73,33.17,33.52,274932.0
2022-06-02 15:05:00,33.56,33.88,33.56,33.64,342728.0,33.56,33.88,33.56,33.64,342728.0
2022-06-02 15:10:00,33.63,33.86,33.53,33.77,199552.0,33.63,33.86,33.53,33.77,199552.0
2022-06-02 15:15:00,33.73,33.88,33.51,33.63,166848.0,33.73,33.88,33.51,33.63,166848.0
2022-06-02 15:20:00,33.63,33.83,33.42,33.81,202712.0,33.63,33.83,33.42,33.81,202712.0
2022-06-02 15:25:00,33.81,34.13,33.25,33.63,378780.0,33.81,34.13,33.25,33.63,378780.0
2022-06-02 15:30:00,33.63,34.1,33.37,33.38,387280.0,33.63,34.1,33.37,33.38,387280.0
2022-06-02 15:35:00,33.38,33.57,33.3,33.51,137752.0,33.38,33.57,33.3,33.51,137752.0
2022-06-02 15:40:00,33.55,33.76,33.47,33.69,181872.0,33.55,33.76,33.47,33.69,181872.0
2022-06-02 15:45:00,33.68,33.71,33.43,33.59,186196.0,33.68,33.71,33.43,33.59,186196.0
2022-06-02 15:50:00,33.64,33.71,33.4,33.49,235116.0,33.64,33.71,33.4,33.49,235116.0
2022-06-02 15:55:00,33.45,33.57,33.35,33.47,370484.0,33.45,33.57,33.35,33.47,370484.0
2022-06-03 09:30:00,32.5,32.58,31.65,31.76,551348.0,32.5,32.58,31.65,31.76,551348.0
2022-06-03 09:35:00,31.76,32.1,31.51,32.08,401192.0,31.76,32.1,31.51,32.08,401192.0
2022-06-03 09:40:00,32.05,32.37,31.91,32.03,303368.0,32.05,32.37,31.91,32.03,303368.0
2022-06-03 09:45:00,32.12,32.24,31.79,31.93,175832.0,32.12,32.24,31.79,31.93,175832.0
2022-06-03 09:50:00,31.91,31.93,31.28,31.43,354524.0,31.91,31.93,31.28,31.43,354524.0
2022-06-03 09:55:00,31.5,31.78,31.39,31.53,217576.0,31.5,31.78,31.39,31.53,217576.0
2022-06-03 10:00:00,31.46,31.73,31.06,31.11,245456.0,31.46,31.73,31.06,31.11,245456.0
2022-06-03 10:05:00,31.2,31.46,31.08,31.39,135300.0,31.2,31.46,31.08,31.39,135300.0
2022-06-03 10:10:00,31.42,31.49,31.14,31.26,140004.0,31.42,31.49,31.14,31.26,140004.0
2022-06-03 10:15:00,31.23,31.85,31.22,31.55,169752.0,31.23,31.85,31.22,31.55,169752.0
2022-06-03 10:20:00,31.54,31.79,31.34,31.59,143136.0,31.54,31.79,31.34,31.59,143136.0
2022-06-03 10:25:00,31.65,31.75,31.63,31.74,66700.0,31.65,31.75,31.63,31.74,66700.0
2022-06-03 10:30:00,31.75,31.75,31.46,31.61,50732.0,31.75,31.75,31.46,31.61,50732.0
2022-06-03 10:35:00,31.63,31.74,31.3,31.5,76484.0,31.63,31.74,31.3,31.5,76484.0
2022-06-03 10:40:00,31.43,31.72,31.33,31.7,65516.0,31.43,31.72,31.33,31.7,65516.0
2022-06-03 10:45:00,31.69,32.24,31.67,31.86,236488.0,31.69,32.24,31.67,31.86,236488.0
2022-06-03 10:50:00,31.97,32.15,31.8,31.86,66492.0,31.97,32.15,31.8,31.86,66492.0
2022-06-03 10:55:00,31.75,31.88,31.58,31.79,122100.0,31.75,31.88,31.58,31.79,122100.0
2022-06-03 11:00:00,31.79,31.8,31.54,31.66,70120.0,31.79,31.8,31.54,31.66,70120.0
2022-06-03 11:05:00,31.66,31.82,31.53,31.75,29684.0,31.66,31.82,31.53,31.75,29684.0
2022-06-03 11:10:00,31.77,31.86,31.68,31.71,85400.0,31.77,31.86,31.68,31.71,85400.0
2022-06-03 11:15:00,31.67,32.48,31.67,32.47,188688.0,31.67,32.48,31.67,32.47,188688.0
2022-06-03 11:20:00,32.44,32.6,32.23,32.27,168556.0,32.44,32.6,32.23,32.27,168556.0
2022-06-03 11:25:00,32.3,32.6,32.24,32.57,97988.0,32.3,32.6,32.24,32.57,97988.0
2022-06-03 11:30:00,32.57,33.13,32.52,32.88,474828.0,32.57,33.13,32.52,32.88,474828.0
2022-06-03 11:35:00,32.87,33.56,32.8,33.47,391620.0,32.87,33.56,32.8,33.47,391620.0
2022-06-03 11:40:00,33.38,34.52,33.38,33.75,1030640.0,33.38,34.52,33.38,33.75,1030640.0
2022-06-03 11:45:00,33.82,33.9,33.31,33.45,348176.0,33.82,33.9,33.31,33.45,348176.0
2022-06-03 11:50:00,33.39,33.75,33.14,33.39,406896.0,33.39,33.75,33.14,33.39,406896.0
2022-06-03 11:55:00,33.38,33.92,33.35,33.65,301576.0,33.38,33.92,33.35,33.65,301576.0
2022-06-03 12:00:00,33.64,33.97,33.52,33.91,199180.0,33.64,33.97,33.52,33.91,199180.0
2022-06-03 12:05:00,33.86,34.4,33.83,34.01,555672.0,33.86,34.4,33.83,34.01,555672.0
2022-06-03 12:10:00,34.02,34.26,33.93,34.15,177732.0,34.02,34.26,33.93,34.15,177732.0
2022-06-03 12:15:00,34.14,34.5,33.95,34.12,286544.0,34.14,34.5,33.95,34.12,286544.0
2022-06-03 12:20:00,34.15,34.23,33.81,33.99,215832.0,34.15,34.23,33.81,33.99,215832.0
2022-06-03 12:25:00,33.99,33.99,33.58,33.92,139876.0,33.99,33.99,33.58,33.92,139876.0
2022-06-03 12:30:00,33.88,33.92,33.53,33.69,118264.0,33.88,33.92,33.53,33.69,118264.0
2022-06-03 12:35:00,33.67,33.99,33.63,33.94,117412.0,33.67,33.99,33.63,33.94,117412.0
2022-06-03 12:40:00,33.88,33.97,33.69,33.79,101532.0,33.88,33.97,33.69,33.79,101532.0
2022-06-03 12:45:00,33.83,34.27,33.63,34.11,232480.0,33.83,34.27,33.63,34.11,232480.0
2022-06-03 12:50:00,34.08,34.16,33.8,34.0,104896.0,34.08,34.16,33.8,34.0,104896.0
2022-06-03 12:55:00,33.94,34.13,33.77,33.95,127380.0,33.94,34.13,33.77,33.95,127380.0
2022-06-03 13:00:00,33.88,34.23,33.88,34.17,180608.0,33.88,34.23,33.88,34.17,180608.0
2022-06-03 13:05:00,34.14,34.3,33.82,33.9,181612.0,34.14,34.3,33.82,33.9,181612.0
2022-06-03 13:10:00,33.95,33.95,33.4,33.48,173900.0,33.95,33.95,33.4,33.48,173900.0
2022-06-03 13:15:00,33.51,33.54,33.31,33.43,92416.0,33.51,33.54,33.31,33.43,92416.0
2022-06-03 13:20:00,33.5,33.57,33.27,33.35,96676.0,33.5,33.57,33.27,33.35,96676.0
2022-06-03 13:25:00,33.36,33.48,33.27,33.46,39912.0,33.36,33.48,33.27,33.46,39912.0
2022-06-03 13:30:00,33.41,33.45,33.15,33.3,62260.0,33.41,33.45,33.15,33.3,62260.0
2022-06-03 13:35:00,33.27,33.32,33.22,33.22,54936.0,33.27,33.32,33.22,33.22,54936.0
2022-06-03 13:40:00,33.2,33.23,32.82,32.95,176360.0,33.2,33.23,32.82,32.95,176360.0
2022-06-03 13:45:00,32.9,32.97,32.64,32.76,113132.0,32.9,32.97,32.64,32.76,113132.0
2022-06-03 13:50:00,32.77,32.95,32.7,32.71,84720.0,32.77,32.95,32.7,32.71,84720.0
2022-06-03 13:55:00,32.71,32.95,32.7,32.89,65280.0,32.71,32.95,32.7,32.89,65280.0
2022-06-03 14:00:00,32.88,33.08,32.88,33.04,81628.0,32.88,33.08,32.88,33.04,81628.0
2022-06-03 14:05:00,33.01,33.21,33.0,33.17,78960.0,33.01,33.21,33.0,33.17,78960.0
2022-06-03 14:10:00,33.2,33.3,33.05,33.26,85524.0,33.2,33.3,33.05,33.26,85524.0
2022-06-03 14:15:00,33.23,33.24,32.93,33.06,50956.0,33.23,33.24,32.93,33.06,50956.0
2022-06-03 14:20:00,33.12,33.12,32.75,32.79,64832.0,33.12,33.12,32.75,32.79,64832.0
2022-06-03 14:25:00,32.79,33.11,32.79,33.07,70396.0,32.79,33.11,32.79,33.07,70396.0
2022-06-03 14:30:00,33.07,33.11,32.88,32.96,49760.0,33.07,33.11,32.88,32.96,49760.0
2022-06-03 14:35:00,32.97,33.0,32.75,32.8,34196.0,32.97,33.0,32.75,32.8,34196.0
2022-06-03 14:40:00,32.75,32.86,32.58,32.79,87528.0,32.75,32.86,32.58,32.79,87528.0
2022-06-03 14:45:00,32.71,32.73,32.54,32.73,81688.0,32.71,32.73,32.54,32.73,81688.0
2022-06-03 14:50:00,32.67,32.96,32.65,32.85,87048.0,32.67,32.96,32.65,32.85,87048.0
2022-06-03 14:55:00,32.89,33.2,32.77,32.98,95208.0,32.89,33.2,32.77,32.98,95208.0
2022-06-03 15:00:00,33.02,33.13,32.83,32.88,82236.0,33.02,33.13,32.83,32.88,82236.0
2022-06-03 15:05:00,32.88,32.97,32.71,32.87,82696.0,32.88,32.97,32.71,32.87,82696.0
2022-06-03 15:10:00,32.9,33.0,32.73,32.89,75336.0,32.9,33.0,32.73,32.89,75336.0
2022-06-03 15:15:00,32.83,33.06,32.83,33.06,81428.0,32.83,33.06,32.83,33.06,81428.0
2022-06-03 15:20:00,32.99,33.0,32.84,32.86,82896.0,32.99,33.0,32.84,32.86,82896.0
2022-06-03 15:25:00,32.84,33.03,32.77,33.03,68592.0,32.84,33.03,32.77,33.03,68592.0
2022-06-03 15:30:00,33.03,33.03,32.8,32.96,59328.0,33.03,33.03,32.8,32.96,59328.0
2022-06-03 15:35:00,32.9,33.12,32.89,32.95,153852.0,32.9,33.12,32.89,32.95,153852.0
2022-06-03 15:40:00,32.92,33.06,32.85,32.85,99876.0,32.92,33.06,32.85,32.85,99876.0
2022-06-03 15:45:00,32.87,33.13,32.86,32.98,132240.0,32.87,33.13,32.86,32.98,132240.0
2022-06-03 15:50:00,32.88,33.44,32.87,33.44,262952.0,32.88,33.44,32.87,33.44,262952.0
2022-06-03 15:55:00,33.49,33.57,33.28,33.35,471268.0,33.49,33.57,33.28,33.35,471268.0
2022-06-06 09:30:00,33.83,33.98,33.07,33.35,316580.0,33.83,33.98,33.07,33.35,316580.0
2022-06-06 09:35:00,33.36,33.37,32.7,32.91,179044.0,33.36,33.37,32.7,32.91,179044.0
2022-06-06 09:40:00,32.92,33.39,32.68,33.09,280516.0,32.92,33.39,32.68,33.09,280516.0
2022-06-06 09:45:00,33.21,33.31,32.88,33.24,114164.0,33.21,33.31,32.88,33.24,114164.0
2022-06-06 09:50:00,33.35,33.35,32.87,33.25,163616.0,33.35,33.35,32.87,33.25,163616.0
2022-06-06 09:55:00,33.27,33.34,32.89,33.3,225976.0,33.27,33.34,32.89,33.3,225976.0
2022-06-06 10:00:00,33.35,34.03,33.21,33.77,475032.0,33.35,34.03,33.21,33.77,475032.0
2022-06-06 10:05:00,33.74,33.84,33.16,33.18,196468.0,33.74,33.84,33.16,33.18,196468.0
2022-06-06 10:10:00,33.2,33.37,32.85,33.37,127904.0,33.2,33.37,32.85,33.37,127904.0
2022-06-06 10:15:00,33.4,33.41,32.9,33.05,67836.0,33.4,33.41,32.9,33.05,67836.0
2022-06-06 10:20:00,33.0,33.13,32.77,33.05,188236.0,33.0,33.13,32.77,33.05,188236.0
2022-06-06 10:25:00,33.0,33.19,32.91,33.19,85188.0,33.0,33.19,32.91,33.19,85188.0
2022-06-06 10:30:00,33.22,33.35,33.08,33.2,58204.0,33.22,33.35,33.08,33.2,58204.0
2022-06-06 10:35:00,33.2,33.21,32.84,32.9,66484.0,33.2,33.21,32.84,32.9,66484.0
2022-06-06 10:40:00,32.91,33.29,32.85,33.14,76528.0,32.91,33.29,32.85,33.14,76528.0
2022-06-06 10:45:00,33.07,33.47,33.05,33.19,97432.0,33.07,33.47,33.05,33.19,97432.0
2022-06-06 10:50:00,33.23,33.27,33.11,33.16,54660.0,33.23,33.27,33.11,33.16,54660.0
2022-06-06 10:55:00,33.21,33.22,33.02,33.14,31248.0,33.21,33.22,33.02,33.14,31248.0
2022-06-06 11:00:00,33.18,33.22,33.05,33.05,46436.0,33.18,33.22,33.05,33.05,46436.0
2022-06-06 11:05:00,33.07,33.16,32.68,32.76,136400.0,33.07,33.16,32.68,32.76,136400.0
2022-06-06 11:10:00,32.75,32.83,32.63,32.64,97912.0,32.75,32.83,32.63,32.64,97912.0
2022-06-06 11:15:00,32.66,32.66,32.38,32.51,156068.0,32.66,32.66,32.38,32.51,156068.0
2022-06-06 11:20:00,32.54,32.85,32.5,32.69,83420.0,32.54,32.85,32.5,32.69,83420.0
2022-06-06 11:25:00,32.67,32.75,32.52,32.58,50212.0,32.67,32.75,32.52,32.58,50212.0
2022-06-06 11:30:00,32.64,32.66,32.46,32.46,58364.0,32.64,32.66,32.46,32.46,58364.0
2022-06-06 11:35:00,32.52,32.74,32.51,32.61,101140.0,32.52,32.74,32.51,32.61,101140.0
2022-06-06 11:40:00,32.64,32.73,32.54,32.65,41192.0,32.64,32.73,32.54,32.65,41192.0
2022-06-06 11:45:00,32.63,32.82,32.61,32.65,52308.0,32.63,32.82,32.61,32.65,52308.0
2022-06-06 11:50:00,32.6,32.75,32.6,32.75,28416.0,32.6,32.75,32.6,32.75,28416.0
2022-06-06 11:55:00,32.74,32.93,32.74,32.89,119284.0,32.74,32.93,32.74,32.89,119284.0
2022-06-06 12:00:00,32.83,32.89,32.44,32.47,83228.0,32.83,32.89,32.44,32.47,83228.0
2022-06-06 12:05:00,32.47,32.49,32.14,32.19,109896.0,32.47,32.49,32.14,32.19,109896.0
2022-06-06 12:10:00,32.14,32.19,31.83,31.97,128116.0,32.14,32.19,31.83,31.97,128116.0
2022-06-06 12:15:00,31.89,32.09,31.84,32.05,108184.0,31.89,32.09,31.84,32.05,108184.0
2022-06-06 12:20:00,32.02,32.09,31.97,32.08,40928.0,32.02,32.09,31.97,32.08,40928.0
2022-06-06 12:25:00,31.99,32.17,31.99,32.02,53744.0,31.99,32.17,31.99,32.02,53744.0
2022-06-06 12:30:00,32.06,32.22,31.91,32.22,44144.0,32.06,32.22,31.91,32.22,44144.0
2022-06-06 12:35:00,32.23,32.31,32.13,32.29,44412.0,32.23,32.31,32.13,32.29,44412.0
2022-06-06 12:40:00,32.28,32.37,32.17,32.23,22328.0,32.28,32.37,32.17,32.23,22328.0
2022-06-06 12:45:00,32.21,32.27,32.09,32.12,28192.0,32.21,32.27,32.09,32.12,28192.0
2022-06-06 12:50:00,32.25,32.33,32.14,32.3,44340.0,32.25,32.33,32.14,32.3,44340.0
2022-06-06 12:55:00,32.35,32.36,32.22,32.26,49312.0,32.35,32.36,32.22,32.26,49312.0
2022-06-06 13:00:00,32.31,32.31,32.21,32.22,23200.0,32.31,32.31,32.21,32.22,23200.0
2022-06-06 13:05:00,32.2,32.42,32.17,32.36,45612.0,32.2,32.42,32.17,32.36,45612.0
2022-06-06 13:10:00,32.29,32.33,32.16,32.21,28540.0,32.29,32.33,32.16,32.21,28540.0
2022-06-06 13:15:00,32.18,32.22,32.0,32.0,28212.0,32.18,32.22,32.0,32.0,28212.0
2022-06-06 13:20:00,31.99,32.11,31.94,32.06,15224.0,31.99,32.11,31.94,32.06,15224.0
2022-06-06 13:25:00,32.01,32.13,32.0,32.02,17840.0,32.01,32.13,32.0,32.02,17840.0
2022-06-06 13:30:00,32.07,32.07,31.9,31.96,35752.0,32.07,32.07,31.9,31.96,35752.0
2022-06-06 13:35:00,31.9,32.23,31.9,32.18,96504.0,31.9,32.23,31.9,32.18,96504.0
2022-06-06 13:40:00,32.14,32.27,32.06,32.27,66824.0,32.14,32.27,32.06,32.27,66824.0
2022-06-06 13:45:00,32.27,32.46,32.27,32.45,120256.0,32.27,32.46,32.27,32.45,120256.0
2022-06-06 13:50:00,32.4,32.47,32.33,32.34,46572.0,32.4,32.47,32.33,32.34,46572.0
2022-06-06 13:55:00,32.42,32.45,32.35,32.45,23564.0,32.42,32.45,32.35,32.45,23564.0
2022-06-06 14:00:00,32.42,32.47,32.3,32.37,86040.0,32.42,32.47,32.3,32.37,86040.0
2022-06-06 14:05:00,32.3,32.34,32.18,32.21,30008.0,32.3,32.34,32.18,32.21,30008.0
2022-06-06 14:10:00,32.27,32.27,32.18,32.21,10956.0,32.27,32.27,32.18,32.21,10956.0
2022-06-06 14:15:00,32.24,32.24,32.08,32.16,40812.0,32.24,32.24,32.08,32.16,40812.0
2022-06-06 14:20:00,32.14,32.2,32.0,32.06,99520.0,32.14,32.2,32.0,32.06,99520.0
2022-06-06 14:25:00,32.1,32.18,31.97,32.12,38464.0,32.1,32.18,31.97,32.12,38464.0
2022-06-06 14:30:00,32.09,32.14,31.93,32.05,47532.0,32.09,32.14,31.93,32.05,47532.0
2022-06-06 14:35:00,32.04,32.09,31.93,31.95,39148.0,32.04,32.09,31.93,31.95,39148.0
2022-06-06 14:40:00,32.0,32.18,31.93,32.1,48808.0,32.0,32.18,31.93,32.1,48808.0
2022-06-06 14:45:00,32.06,32.2,32.04,32.11,32628.0,32.06,32.2,32.04,32.11,32628.0
2022-06-06 14:50:00,32.08,32.11,31.94,32.11,25228.0,32.08,32.11,31.94,32.11,25228.0
2022-06-06 14:55:00,32.12,32.19,32.07,32.08,47092.0,32.12,32.19,32.07,32.08,47092.0
2022-06-06 15:00:00,32.08,32.11,32.03,32.04,29136.0,32.08,32.11,32.03,32.04,29136.0
2022-06-06 15:05:00,32.03,32.07,31.93,31.97,31828.0,32.03,32.07,31.93,31.97,31828.0
2022-06-06 15:10:00,31.97,32.09,31.96,32.02,30772.0,31.97,32.09,31.96,32.02,30772.0
2022-06-06 15:15:00,32.01,32.09,32.0,32.02,30424.0,32.01,32.09,32.0,32.02,30424.0
2022-06-06 15:20:00,32.02,32.14,31.76,31.93,141932.0,32.02,32.14,31.76,31.93,141932.0
2022-06-06 15:25:00,31.99,32.06,31.92,32.06,52900.0,31.99,32.06,31.92,32.06,52900.0
2022-06-06 15:30:00,32.07,32.22,32.01,32.17,77364.0,32.07,32.22,32.01,32.17,77364.0
2022-06-06 15:35:00,32.17,32.21,32.02,32.04,56184.0,32.17,32.21,32.02,32.04,56184.0
2022-06-06 15:40:00,32.05,32.29,32.03,32.23,142548.0,32.05,32.29,32.03,32.23,142548.0
2022-06-06 15:45:00,32.23,32.27,32.04,32.13,82612.0,32.23,32.27,32.04,32.13,82612.0
2022-06-06 15:50:00,32.2,32.28,32.12,32.25,150384.0,32.2,32.28,32.12,32.25,150384.0
2022-06-06 15:55:00,32.25,32.38,32.14,32.38,265356.0,32.25,32.38,32.14,32.38,265356.0
2022-06-07 09:30:00,32.5,32.5,31.58,32.0,331168.0,32.5,32.5,31.58,32.0,331168.0
2022-06-07 09:35:00,32.12,32.62,31.89,31.99,217084.0,32.12,32.62,31.89,31.99,217084.0
2022-06-07 09:40:00,31.82,32.5,31.75,32.22,119840.0,31.82,32.5,31.75,32.22,119840.0
2022-06-07 09:45:00,32.22,32.48,32.15,32.36,110844.0,32.22,32.48,32.15,32.36,110844.0
2022-06-07 09:50:00,32.42,33.0,32.4,32.7,267780.0,32.42,33.0,32.4,32.7,267780.0
2022-06-07 09:55:00,32.71,32.87,32.42,32.43,108856.0,32.71,32.87,32.42,32.43,108856.0
2022-06-07 10:00:00,32.44,32.72,32.39,32.58,111916.0,32.44,32.72,32.39,32.58,111916.0
2022-06-07 10:05:00,32.64,32.91,32.58,32.7,143868.0,32.64,32.91,32.58,32.7,143868.0
2022-06-07 10:10:00,32.62,32.8,32.4,32.51,138264.0,32.62,32.8,32.4,32.51,138264.0
2022-06-07 10:15:00,32.55,32.91,32.53,32.82,123368.0,32.55,32.91,32.53,32.82,123368.0
2022-06-07 10:20:00,32.9,33.1,32.77,32.85,148964.0,32.9,33.1,32.77,32.85,148964.0
2022-06-07 10:25:00,32.88,33.41,32.77,33.24,288876.0,32.88,33.41,32.77,33.24,288876.0
2022-06-07 10:30:00,33.25,33.38,32.99,33.32,177224.0,33.25,33.38,32.99,33.32,177224.0
2022-06-07 10:35:00,33.38,33.76,33.3,33.5,300504.0,33.38,33.76,33.3,33.5,300504.0
2022-06-07 10:40:00,33.46,33.49,33.27,33.32,129552.0,33.46,33.49,33.27,33.32,129552.0
2022-06-07 10:45:00,33.35,33.49,33.13,33.44,103228.0,33.35,33.49,33.13,33.44,103228.0
2022-06-07 10:50:00,33.43,33.56,33.18,33.38,172624.0,33.43,33.56,33.18,33.38,172624.0
2022-06-07 10:55:00,33.38,33.38,32.94,33.06,149184.0,33.38,33.38,32.94,33.06,149184.0
2022-06-07 11:00:00,33.05,33.1,32.84,32.95,161316.0,33.05,33.1,32.84,32.95,161316.0
2022-06-07 11:05:00,32.91,33.19,32.84,33.17,102020.0,32.91,33.19,32.84,33.17,102020.0
2022-06-07 11:10:00,33.17,33.35,33.07,33.31,93152.0,33.17,33.35,33.07,33.31,93152.0
2022-06-07 11:15:00,33.3,33.31,33.14,33.24,33420.0,33.3,33.31,33.14,33.24,33420.0
2022-06-07 11:20:00,33.21,33.27,33.02,33.21,95032.0,33.21,33.27,33.02,33.21,95032.0
2022-06-07 11:25:00,33.2,33.23,33.04,33.1,28656.0,33.2,33.23,33.04,33.1,28656.0
2022-06-07 11:30:00,33.07,33.12,33.0,33.01,108324.0,33.07,33.12,33.0,33.01,108324.0
2022-06-07 11:35:00,33.08,33.3,32.97,33.19,98276.0,33.08,33.3,32.97,33.19,98276.0
2022-06-07 11:40:00,33.21,33.27,33.12,33.19,45696.0,33.21,33.27,33.12,33.19,45696.0
2022-06-07 11:45:00,33.25,33.27,33.0,33.09,32836.0,33.25,33.27,33.0,33.09,32836.0
2022-06-07 11:50:00,33.07,33.3,33.04,33.23,68324.0,33.07,33.3,33.04,33.23,68324.0
2022-06-07 11:55:00,33.25,33.67,33.21,33.63,174720.0,33.25,33.67,33.21,33.63,174720.0
2022-06-07 12:00:00,33.59,33.62,33.31,33.52,159148.0,33.59,33.62,33.31,33.52,159148.0
2022-06-07 12:05:00,33.5,33.56,33.3,33.54,84200.0,33.5,33.56,33.3,33.54,84200.0
2022-06-07 12:10:00,33.54,33.67,33.47,33.56,100088.0,33.54,33.67,33.47,33.56,100088.0
2022-06-07 12:15:00,33.49,33.5,33.35,33.39,66320.0,33.49,33.5,33.35,33.39,66320.0
2022-06-07 12:20:00,33.43,33.45,33.13,33.28,125764.0,33.43,33.45,33.13,33.28,125764.0
2022-06-07 12:25:00,33.28,33.41,33.24,33.34,70484.0,33.28,33.41,33.24,33.34,70484.0
2022-06-07 12:30:00,33.31,33.5,33.18,33.45,79568.0,33.31,33.5,33.18,33.45,79568.0
2022-06-07 12:35:00,33.5,33.62,33.47,33.57,164764.0,33.5,33.62,33.47,33.57,164764.0
2022-06-07 12:40:00,33.6,33.7,33.46,33.54,144984.0,33.6,33.7,33.46,33.54,144984.0
2022-06-07 12:45:00,33.54,33.68,33.49,33.53,76744.0,33.54,33.68,33.49,33.53,76744.0
2022-06-07 12:50:00,33.53,33.69,33.46,33.69,110296.0,33.53,33.69,33.46,33.69,110296.0
2022-06-07 12:55:00,33.67,34.5,33.67,34.27,725108.0,33.67,34.5,33.67,34.27,725108.0
2022-06-07 13:00:00,34.27,34.4,34.05,34.09,248980.0,34.27,34.4,34.05,34.09,248980.0
2022-06-07 13:05:00,34.09,34.2,33.9,34.14,143060.0,34.09,34.2,33.9,34.14,143060.0
2022-06-07 13:10:00,34.15,34.21,34.02,34.02,102488.0,34.15,34.21,34.02,34.02,102488.0
2022-06-07 13:15:00,34.03,34.15,34.01,34.04,86524.0,34.03,34.15,34.01,34.04,86524.0
2022-06-07 13:20:00,34.07,34.12,33.81,33.84,112532.0,34.07,34.12,33.81,33.84,112532.0
2022-06-07 13:25:00,33.84,33.96,33.82,33.95,42196.0,33.84,33.96,33.82,33.95,42196.0
2022-06-07 13:30:00,33.96,34.02,33.85,33.87,55596.0,33.96,34.02,33.85,33.87,55596.0
2022-06-07 13:35:00,33.88,34.0,33.86,33.93,36984.0,33.88,34.0,33.86,33.93,36984.0
2022-06-07 13:40:00,33.93,34.03,33.89,34.03,76912.0,33.93,34.03,33.89,34.03,76912.0
2022-06-07 13:45:00,34.03,34.03,33.84,33.84,50196.0,34.03,34.03,33.84,33.84,50196.0
2022-06-07 13:50:00,33.84,33.85,33.6,33.66,127996.0,33.84,33.85,33.6,33.66,127996.0
2022-06-07 13:55:00,33.67,33.84,33.62,33.68,67552.0,33.67,33.84,33.62,33.68,67552.0
2022-06-07 14:00:00,33.71,33.96,33.65,33.93,61336.0,33.71,33.96,33.65,33.93,61336.0
2022-06-07 14:05:00,33.88,34.13,33.85,34.05,95168.0,33.88,34.13,33.85,34.05,95168.0
2022-06-07 14:10:00,34.05,34.13,33.97,34.12,66260.0,34.05,34.13,33.97,34.12,66260.0
2022-06-07 14:15:00,34.1,34.27,34.09,34.22,119576.0,34.1,34.27,34.09,34.22,119576.0
2022-06-07 14:20:00,34.19,34.37,34.15,34.3,189140.0,34.19,34.37,34.15,34.3,189140.0
2022-06-07 14:25:00,34.29,34.46,34.18,34.46,173032.0,34.29,34.46,34.18,34.46,173032.0
2022-06-07 14:30:00,34.44,34.49,34.17,34.2,206992.0,34.44,34.49,34.17,34.2,206992.0
2022-06-07 14:35:00,34.17,34.3,34.15,34.2,75908.0,34.17,34.3,34.15,34.2,75908.0
2022-06-07 14:40:00,34.18,34.34,34.09,34.34,164588.0,34.18,34.34,34.09,34.34,164588.0
2022-06-07 14:45:00,34.31,34.6,34.26,34.56,213080.0,34.31,34.6,34.26,34.56,213080.0
2022-06-07 14:50:00,34.56,35.46,34.52,35.38,777456.0,34.56,35.46,34.52,35.38,777456.0
2022-06-07 14:55:00,35.38,35.74,35.26,35.32,706980.0,35.38,35.74,35.26,35.32,706980.0
2022-06-07 15:00:00,35.37,35.84,35.3,35.78,512196.0,35.37,35.84,35.3,35.78,512196.0
2022-06-07 15:05:00,35.76,36.69,35.75,36.32,1031660.0,35.76,36.69,35.75,36.32,1031660.0
2022-06-07 15:10:00,36.3,36.3,35.51,35.77,844460.0,36.3,36.3,35.51,35.77,844460.0
2022-06-07 15:15:00,35.73,36.48,35.73,36.03,894180.0,35.73,36.48,35.73,36.03,894180.0
2022-06-07 15:20:00,36.06,36.45,35.85,36.08,723532.0,36.06,36.45,35.85,36.08,723532.0
2022-06-07 15:25:00,36.07,36.56,36.04,36.27,503584.0,36.07,36.56,36.04,36.27,503584.0
2022-06-07 15:30:00,36.25,36.87,36.17,36.73,814480.0,36.25,36.87,36.17,36.73,814480.0
2022-06-07 15:35:00,36.79,37.37,36.67,37.16,745776.0,36.79,37.37,36.67,37.16,745776.0
2022-06-07 15:40:00,37.14,37.31,36.63,36.86,676212.0,37.14,37.31,36.63,36.86,676212.0
2022-06-07 15:45:00,36.84,37.09,36.72,37.08,427264.0,36.84,37.09,36.72,37.08,427264.0
2022-06-07 15:50:00,37.02,37.47,37.0,37.01,881332.0,37.02,37.47,37.0,37.01,881332.0
2022-06-07 15:55:00,37.02,37.02,36.48,36.62,897608.0,37.02,37.02,36.48,36.62,897608.0
2022-06-08 09:30:00,35.35,35.72,34.59,35.57,831224.0,35.35,35.72,34.59,35.57,831224.0
2022-06-08 09:35:00,35.52,35.85,35.0,35.0,462464.0,35.52,35.85,35.0,35.0,462464.0
2022-06-08 09:40:00,35.0,36.19,34.78,36.14,651764.0,35.0,36.19,34.78,36.14,651764.0
2022-06-08 09:45:00,36.19,37.06,35.99,36.27,927252.0,36.19,37.06,35.99,36.27,927252.0
2022-06-08 09:50:00,36.16,36.36,35.82,36.33,305536.0,36.16,36.36,35.82,36.33,305536.0
2022-06-08 09:55:00,36.21,36.97,36.21,36.61,463480.0,36.21,36.97,36.21,36.61,463480.0
2022-06-08 10:00:00,36.55,36.74,35.9,36.38,322068.0,36.55,36.74,35.9,36.38,322068.0
2022-06-08 10:05:00,36.45,37.12,36.32,36.94,538044.0,36.45,37.12,36.32,36.94,538044.0
2022-06-08 10:10:00,37.0,37.02,36.06,36.1,262572.0,37.0,37.02,36.06,36.1,262572.0
2022-06-08 10:15:00,36.1,36.48,35.75,36.27,261020.0,36.1,36.48,35.75,36.27,261020.0
2022-06-08 10:20:00,36.31,36.63,36.27,36.4,202908.0,36.31,36.63,36.27,36.4,202908.0
2022-06-08 10:25:00,36.41,36.82,36.38,36.38,200904.0,36.41,36.82,36.38,36.38,200904.0
2022-06-08 10:30:00,36.38,36.85,36.38,36.7,173060.0,36.38,36.85,36.38,36.7,173060.0
2022-06-08 10:35:00,36.68,37.25,36.58,37.05,466700.0,36.68,37.25,36.58,37.05,466700.0
2022-06-08 10:40:00,37.1,37.38,36.55,36.66,521016.0,37.1,37.38,36.55,36.66,521016.0
2022-06-08 10:45:00,36.66,37.05,36.66,36.93,176584.0,36.66,37.05,36.66,36.93,176584.0
2022-06-08 10:50:00,36.9,37.28,36.9,37.08,374892.0,36.9,37.28,36.9,37.08,374892.0
2022-06-08 10:55:00,37.13,37.26,36.93,36.93,243872.0,37.13,37.26,36.93,36.93,243872.0
2022-06-08 11:00:00,36.93,36.93,36.27,36.35,267164.0,36.93,36.93,36.27,36.35,267164.0
2022-06-08 11:05:00,36.37,36.7,36.35,36.69,163468.0,36.37,36.7,36.35,36.69,163468.0
2022-06-08 11:10:00,36.67,36.8,36.58,36.64,163804.0,36.67,36.8,36.58,36.64,163804.0
2022-06-08 11:15:00,36.7,36.8,36.52,36.66,174228.0,36.7,36.8,36.52,36.66,174228.0
2022-06-08 11:20:00,36.6,36.84,36.56,36.67,99704.0,36.6,36.84,36.56,36.67,99704.0
2022-06-08 11:25:00,36.63,36.96,36.59,36.94,200068.0,36.63,36.96,36.59,36.94,200068.0
2022-06-08 11:30:00,36.92,37.08,36.78,37.02,184780.0,36.92,37.08,36.78,37.02,184780.0
2022-06-08 11:35:00,37.05,37.15,36.92,37.09,200936.0,37.05,37.15,36.92,37.09,200936.0
2022-06-08 11:40:00,37.07,37.12,36.89,36.98,137648.0,37.07,37.12,36.89,36.98,137648.0
2022-06-08 11:45:00,36.94,37.22,36.94,37.15,177284.0,36.94,37.22,36.94,37.15,177284.0
2022-06-08 11:50:00,37.18,37.19,36.91,37.04,92088.0,37.18,37.19,36.91,37.04,92088.0
2022-06-08 11:55:00,37.08,37.89,37.01,37.81,528644.0,37.08,37.89,37.01,37.81,528644.0
2022-06-08 12:00:00,37.85,38.25,37.52,37.55,804992.0,37.85,38.25,37.52,37.55,804992.0
2022-06-08 12:05:00,37.55,37.77,37.27,37.73,291968.0,37.55,37.77,37.27,37.73,291968.0
2022-06-08 12:10:00,37.72,37.75,37.21,37.36,305740.0,37.72,37.75,37.21,37.36,305740.0
2022-06-08 12:15:00,37.35,37.35,36.97,37.32,224084.0,37.35,37.35,36.97,37.32,224084.0
2022-06-08 12:20:00,37.33,37.48,37.16,37.2,176584.0,37.33,37.48,37.16,37.2,176584.0
2022-06-08 12:25:00,37.3,37.35,36.5,36.76,375492.0,37.3,37.35,36.5,36.76,375492.0
2022-06-08 12:30:00,36.69,36.8,35.93,36.25,341496.0,36.69,36.8,35.93,36.25,341496.0
2022-06-08 12:35:00,36.2,36.25,36.04,36.06,210308.0,36.2,36.25,36.04,36.06,210308.0
2022-06-08 12:40:00,36.02,36.23,35.96,35.96,113592.0,36.02,36.23,35.96,35.96,113592.0
2022-06-08 12:45:00,35.96,36.36,35.8,36.3,228088.0,35.96,36.36,35.8,36.3,228088.0
2022-06-08 12:50:00,36.32,36.52,36.23,36.48,237728.0,36.32,36.52,36.23,36.48,237728.0
2022-06-08 12:55:00,36.5,36.56,36.4,36.56,85852.0,36.5,36.56,36.4,36.56,85852.0
2022-06-08 13:00:00,36.6,36.6,36.27,36.5,95904.0,36.6,36.6,36.27,36.5,95904.0
2022-06-08 13:05:00,36.5,36.53,36.27,36.42,46080.0,36.5,36.53,36.27,36.42,46080.0
2022-06-08 13:10:00,36.38,36.55,36.34,36.53,47276.0,36.38,36.55,36.34,36.53,47276.0
2022-06-08 13:15:00,36.47,36.5,36.29,36.38,69372.0,36.47,36.5,36.29,36.38,69372.0
2022-06-08 13:20:00,36.42,36.46,36.06,36.14,200148.0,36.42,36.46,36.06,36.14,200148.0
2022-06-08 13:25:00,36.08,36.2,35.5,35.55,284548.0,36.08,36.2,35.5,35.55,284548.0
2022-06-08 13:30:00,35.53,35.55,35.15,35.35,334808.0,35.53,35.55,35.15,35.35,334808.0
2022-06-08 13:35:00,35.25,35.25,34.5,34.57,284480.0,35.25,35.25,34.5,34.57,284480.0
2022-06-08 13:40:00,34.55,35.18,34.55,35.14,202624.0,34.55,35.18,34.55,35.14,202624.0
2022-06-08 13:45:00,35.15,35.28,35.01,35.13,145388.0,35.15,35.28,35.01,35.13,145388.0
2022-06-08 13:50:00,35.15,35.26,34.97,35.25,82852.0,35.15,35.26,34.97,35.25,82852.0
2022-06-08 13:55:00,35.22,35.33,34.84,34.91,204920.0,35.22,35.33,34.84,34.91,204920.0
2022-06-08 14:00:00,34.94,35.16,34.52,34.52,438544.0,34.94,35.16,34.52,34.52,438544.0
2022-06-08 14:05:00,34.51,34.6,34.15,34.46,248204.0,34.51,34.6,34.15,34.46,248204.0
2022-06-08 14:10:00,34.41,34.72,34.35,34.72,96812.0,34.41,34.72,34.35,34.72,96812.0
2022-06-08 14:15:00,34.74,34.86,34.57,34.62,101424.0,34.74,34.86,34.57,34.62,101424.0
2022-06-08 14:20:00,34.64,34.67,34.37,34.5,85728.0,34.64,34.67,34.37,34.5,85728.0
2022-06-08 14:25:00,34.5,34.65,34.19,34.42,111808.0,34.5,34.65,34.19,34.42,111808.0
2022-06-08 14:30:00,34.39,34.56,34.32,34.36,56292.0,34.39,34.56,34.32,34.36,56292.0
2022-06-08 14:35:00,34.36,34.47,34.18,34.41,140128.0,34.36,34.47,34.18,34.41,140128.0
2022-06-08 14:40:00,34.4,34.4,33.96,34.07,251952.0,34.4,34.4,33.96,34.07,251952.0
2022-06-08 14:45:00,34.08,34.55,34.05,34.5,153532.0,34.08,34.55,34.05,34.5,153532.0
2022-06-08 14:50:00,34.5,34.55,34.33,34.33,89372.0,34.5,34.55,34.33,34.33,89372.0
2022-06-08 14:55:00,34.39,34.39,34.05,34.23,63052.0,34.39,34.39,34.05,34.23,63052.0
2022-06-08 15:00:00,34.19,34.34,33.98,34.27,74996.0,34.19,34.34,33.98,34.27,74996.0
2022-06-08 15:05:00,34.2,34.23,34.05,34.16,77908.0,34.2,34.23,34.05,34.16,77908.0
2022-06-08 15:10:00,34.13,34.34,34.0,34.19,129384.0,34.13,34.34,34.0,34.19,129384.0
2022-06-08 15:15:00,34.14,34.64,34.13,34.58,153584.0,34.14,34.64,34.13,34.58,153584.0
2022-06-08 15:20:00,34.56,34.6,34.44,34.48,139920.0,34.56,34.6,34.44,34.48,139920.0
2022-06-08 15:25:00,34.47,34.5,34.23,34.28,123716.0,34.47,34.5,34.23,34.28,123716.0
2022-06-08 15:30:00,34.29,34.62,34.21,34.48,112400.0,34.29,34.62,34.21,34.48,112400.0
2022-06-08 15:35:00,34.49,34.57,34.4,34.52,55036.0,34.49,34.57,34.4,34.52,55036.0
2022-06-08 15:40:00,34.55,34.73,34.48,34.62,199036.0,34.55,34.73,34.48,34.62,199036.0
2022-06-08 15:45:00,34.66,34.68,34.47,34.49,144888.0,34.66,34.68,34.47,34.49,144888.0
2022-06-08 15:50:00,34.52,34.72,34.52,34.62,188864.0,34.52,34.72,34.52,34.62,188864.0
2022-06-08 15:55:00,34.62,34.69,34.55,34.69,309188.0,34.62,34.69,34.55,34.69,309188.0
2022-06-09 09:30:00,34.7,34.81,33.76,33.95,228980.0,34.7,34.81,33.76,33.95,228980.0
2022-06-09 09:35:00,34.02,34.19,33.77,33.92,146384.0,34.02,34.19,33.77,33.92,146384.0
2022-06-09 09:40:00,33.91,34.24,33.68,34.24,256540.0,33.91,34.24,33.68,34.24,256540.0
2022-06-09 09:45:00,34.17,34.95,34.01,34.49,199076.0,34.17,34.95,34.01,34.49,199076.0
2022-06-09 09:50:00,34.41,34.98,34.33,34.41,199168.0,34.41,34.98,34.33,34.41,199168.0
2022-06-09 09:55:00,34.36,34.61,34.18,34.53,157928.0,34.36,34.61,34.18,34.53,157928.0
2022-06-09 10:00:00,34.6,34.63,34.32,34.5,82272.0,34.6,34.63,34.32,34.5,82272.0
2022-06-09 10:05:00,34.38,34.4,34.0,34.07,54216.0,34.38,34.4,34.0,34.07,54216.0
2022-06-09 10:10:00,34.01,34.44,34.0,34.4,188112.0,34.01,34.44,34.0,34.4,188112.0
2022-06-09 10:15:00,34.44,34.81,34.37,34.45,131700.0,34.44,34.81,34.37,34.45,131700.0
2022-06-09 10:20:00,34.55,34.88,34.46,34.5,105780.0,34.55,34.88,34.46,34.5,105780.0
2022-06-09 10:25:00,34.55,34.77,34.39,34.77,135548.0,34.55,34.77,34.39,34.77,135548.0
2022-06-09 10:30:00,34.77,34.87,34.13,34.24,174328.0,34.77,34.87,34.13,34.24,174328.0
2022-06-09 10:35:00,34.27,34.36,34.18,34.31,75676.0,34.27,34.36,34.18,34.31,75676.0
2022-06-09 10:40:00,34.31,34.31,33.95,34.05,127784.0,34.31,34.31,33.95,34.05,127784.0
2022-06-09 10:45:00,34.06,34.2,33.88,33.94,96892.0,34.06,34.2,33.88,33.94,96892.0
2022-06-09 10:50:00,33.88,33.91,33.28,33.28,282248.0,33.88,33.91,33.28,33.28,282248.0
2022-06-09 10:55:00,33.28,33.66,33.1,33.54,181556.0,33.28,33.66,33.1,33.54,181556.0
2022-06-09 11:00:00,33.5,33.73,33.48,33.59,72932.0,33.5,33.73,33.48,33.59,72932.0
2022-06-09 11:05:00,33.56,33.68,33.28,33.49,65192.0,33.56,33.68,33.28,33.49,65192.0
2022-06-09 11:10:00,33.43,33.71,33.43,33.7,107252.0,33.43,33.71,33.43,33.7,107252.0
2022-06-09 11:15:00,33.71,33.73,33.19,33.19,120660.0,33.71,33.73,33.19,33.19,120660.0
2022-06-09 11:20:00,33.2,33.33,33.0,33.33,152908.0,33.2,33.33,33.0,33.33,152908.0
2022-06-09 11:25:00,33.33,33.33,32.78,32.78,148168.0,33.33,33.33,32.78,32.78,148168.0
2022-06-09 11:30:00,32.78,32.88,32.56,32.56,190944.0,32.78,32.88,32.56,32.56,190944.0
2022-06-09 11:35:00,32.59,32.62,32.21,32.5,311976.0,32.59,32.62,32.21,32.5,311976.0
2022-06-09 11:40:00,32.55,32.81,32.48,32.72,159348.0,32.55,32.81,32.48,32.72,159348.0
2022-06-09 11:45:00,32.73,32.73,32.3,32.35,85284.0,32.73,32.73,32.3,32.35,85284.0
2022-06-09 11:50:00,32.34,32.37,32.03,32.32,110580.0,32.34,32.37,32.03,32.32,110580.0
2022-06-09 11:55:00,32.35,32.48,32.23,32.42,90388.0,32.35,32.48,32.23,32.42,90388.0
2022-06-09 12:00:00,32.44,32.74,32.25,32.25,75652.0,32.44,32.74,32.25,32.25,75652.0
2022-06-09 12:05:00,32.24,32.33,32.1,32.32,105288.0,32.24,32.33,32.1,32.32,105288.0
2022-06-09 12:10:00,32.3,32.41,32.15,32.31,70124.0,32.3,32.41,32.15,32.31,70124.0
2022-06-09 12:15:00,32.27,32.31,32.07,32.21,85256.0,32.27,32.31,32.07,32.21,85256.0
2022-06-09 12:20:00,32.26,32.36,32.13,32.22,52404.0,32.26,32.36,32.13,32.22,52404.0
2022-06-09 12:25:00,32.2,32.5,32.18,32.34,80072.0,32.2,32.5,32.18,32.34,80072.0
2022-06-09 12:30:00,32.36,32.47,32.27,32.38,109496.0,32.36,32.47,32.27,32.38,109496.0
2022-06-09 12:35:00,32.37,32.49,32.32,32.42,107984.0,32.37,32.49,32.32,32.42,107984.0
2022-06-09 12:40:00,32.42,32.95,32.41,32.79,161548.0,32.42,32.95,32.41,32.79,161548.0
2022-06-09 12:45:00,32.79,33.06,32.68,32.96,165608.0,32.79,33.06,32.68,32.96,165608.0
2022-06-09 12:50:00,32.92,32.99,32.66,32.67,71888.0,32.92,32.99,32.66,32.67,71888.0
2022-06-09 12:55:00,32.64,32.78,32.5,32.72,126068.0,32.64,32.78,32.5,32.72,126068.0
2022-06-09 13:00:00,32.74,33.0,32.68,32.96,148208.0,32.74,33.0,32.68,32.96,148208.0
2022-06-09 13:05:00,32.96,33.13,32.85,33.01,156624.0,32.96,33.13,32.85,33.01,156624.0
2022-06-09 13:10:00,33.08,33.16,32.95,33.02,127104.0,33.08,33.16,32.95,33.02,127104.0
2022-06-09 13:15:00,33.0,33.04,32.88,32.92,33956.0,33.0,33.04,32.88,32.92,33956.0
2022-06-09 13:20:00,32.91,32.95,32.69,32.88,91984.0,32.91,32.95,32.69,32.88,91984.0
2022-06-09 13:25:00,32.88,32.92,32.53,32.57,72820.0,32.88,32.92,32.53,32.57,72820.0
2022-06-09 13:30:00,32.55,32.6,32.39,32.45,90924.0,32.55,32.6,32.39,32.45,90924.0
2022-06-09 13:35:00,32.46,32.5,32.27,32.38,60956.0,32.46,32.5,32.27,32.38,60956.0
2022-06-09 13:40:00,32.43,32.43,32.23,32.3,59420.0,32.43,32.43,32.23,32.3,59420.0
2022-06-09 13:45:00,32.34,32.61,32.27,32.37,67112.0,32.34,32.61,32.27,32.37,67112.0
2022-06-09 13:50:00,32.41,32.67,32.41,32.44,57668.0,32.41,32.67,32.41,32.44,57668.0
2022-06-09 13:55:00,32.44,32.5,32.33,32.41,68468.0,32.44,32.5,32.33,32.41,68468.0
2022-06-09 14:00:00,32.44,32.46,32.28,32.33,74020.0,32.44,32.46,32.28,32.33,74020.0
2022-06-09 14:05:00,32.28,32.61,32.28,32.61,80656.0,32.28,32.61,32.28,32.61,80656.0
2022-06-09 14:10:00,32.57,32.6,32.37,32.53,58096.0,32.57,32.6,32.37,32.53,58096.0
2022-06-09 14:15:00,32.52,32.58,32.44,32.49,60328.0,32.52,32.58,32.44,32.49,60328.0
2022-06-09 14:20:00,32.48,32.48,32.17,32.17,64160.0,32.48,32.48,32.17,32.17,64160.0
2022-06-09 14:25:00,32.17,32.47,32.1,32.41,78864.0,32.17,32.47,32.1,32.41,78864.0
2022-06-09 14:30:00,32.41,32.42,32.31,32.32,49904.0,32.41,32.42,32.31,32.32,49904.0
2022-06-09 14:35:00,32.3,32.31,32.15,32.17,54712.0,32.3,32.31,32.15,32.17,54712.0
2022-06-09 14:40:00,32.2,32.4,32.18,32.29,36992.0,32.2,32.4,32.18,32.29,36992.0
2022-06-09 14:45:00,32.25,32.29,32.11,32.13,138840.0,32.25,32.29,32.11,32.13,138840.0
2022-06-09 14:50:00,32.16,32.25,31.95,32.09,171848.0,32.16,32.25,31.95,32.09,171848.0
2022-06-09 14:55:00,32.09,32.35,31.98,32.22,131896.0,32.09,32.35,31.98,32.22,131896.0
2022-06-09 15:00:00,32.22,32.22,32.0,32.0,85640.0,32.22,32.22,32.0,32.0,85640.0
2022-06-09 15:05:00,31.98,32.13,31.86,31.91,106256.0,31.98,32.13,31.86,31.91,106256.0
2022-06-09 15:10:00,31.9,32.11,31.86,31.95,120684.0,31.9,32.11,31.86,31.95,120684.0
2022-06-09 15:15:00,31.95,32.3,31.88,32.29,90576.0,31.95,32.3,31.88,32.29,90576.0
2022-06-09 15:20:00,32.33,32.37,31.94,32.16,131032.0,32.33,32.37,31.94,32.16,131032.0
2022-06-09 15:25:00,32.12,32.24,31.87,31.94,87412.0,32.12,32.24,31.87,31.94,87412.0
2022-06-09 15:30:00,31.92,32.09,31.84,31.88,100136.0,31.92,32.09,31.84,31.88,100136.0
2022-06-09 15:35:00,31.88,32.24,31.86,32.24,156900.0,31.88,32.24,31.86,32.24,156900.0
2022-06-09 15:40:00,32.24,32.32,32.06,32.21,160776.0,32.24,32.32,32.06,32.21,160776.0
2022-06-09 15:45:00,32.18,32.34,32.1,32.24,141420.0,32.18,32.34,32.1,32.24,141420.0
2022-06-09 15:50:00,32.21,32.42,32.15,32.41,230004.0,32.21,32.42,32.15,32.41,230004.0
2022-06-09 15:55:00,32.41,32.44,32.05,32.25,367024.0,32.41,32.44,32.05,32.25,367024.0
2022-06-10 09:30:00,31.5,31.99,30.79,31.28,493012.0,31.5,31.99,30.79,31.28,493012.0
2022-06-10 09:35:00,31.25,32.18,31.25,32.05,263728.0,31.25,32.18,31.25,32.05,263728.0
2022-06-10 09:40:00,31.93,32.49,31.82,32.44,281552.0,31.93,32.49,31.82,32.44,281552.0
2022-06-10 09:45:00,32.35,32.98,32.34,32.5,342532.0,32.35,32.98,32.34,32.5,342532.0
2022-06-10 09:50:00,32.51,32.83,32.01,32.43,225944.0,32.51,32.83,32.01,32.43,225944.0
2022-06-10 09:55:00,32.35,32.43,31.82,32.02,247324.0,32.35,32.43,31.82,32.02,247324.0
2022-06-10 10:00:00,32.01,32.01,31.31,31.61,152264.0,32.01,32.01,31.31,31.61,152264.0
2022-06-10 10:05:00,31.56,32.01,31.54,31.56,95696.0,31.56,32.01,31.54,31.56,95696.0
2022-06-10 10:10:00,31.53,31.99,31.42,31.98,75300.0,31.53,31.99,31.42,31.98,75300.0
2022-06-10 10:15:00,31.88,32.0,31.64,31.83,53308.0,31.88,32.0,31.64,31.83,53308.0
2022-06-10 10:20:00,31.84,31.84,31.43,31.77,41372.0,31.84,31.84,31.43,31.77,41372.0
2022-06-10 10:25:00,31.8,32.2,31.77,31.83,99956.0,31.8,32.2,31.77,31.83,99956.0
2022-06-10 10:30:00,31.81,32.13,31.75,31.91,160508.0,31.81,32.13,31.75,31.91,160508.0
2022-06-10 10:35:00,31.9,32.27,31.81,32.02,112576.0,31.9,32.27,31.81,32.02,112576.0
2022-06-10 10:40:00,32.02,32.17,31.78,32.08,58408.0,32.02,32.17,31.78,32.08,58408.0
2022-06-10 10:45:00,32.09,32.24,31.92,32.06,104900.0,32.09,32.24,31.92,32.06,104900.0
2022-06-10 10:50:00,32.1,32.38,32.03,32.27,118660.0,32.1,32.38,32.03,32.27,118660.0
2022-06-10 10:55:00,32.27,32.43,32.0,32.09,154780.0,32.27,32.43,32.0,32.09,154780.0
2022-06-10 11:00:00,32.04,32.22,32.03,32.18,38032.0,32.04,32.22,32.03,32.18,38032.0
2022-06-10 11:05:00,32.1,32.12,31.96,32.07,32968.0,32.1,32.12,31.96,32.07,32968.0
2022-06-10 11:10:00,32.13,32.37,32.08,32.17,60168.0,32.13,32.37,32.08,32.17,60168.0
2022-06-10 11:15:00,32.19,32.22,32.06,32.21,60080.0,32.19,32.22,32.06,32.21,60080.0
2022-06-10 11:20:00,32.19,32.38,32.14,32.21,101820.0,32.19,32.38,32.14,32.21,101820.0
2022-06-10 11:25:00,32.21,32.22,31.97,32.03,87936.0,32.21,32.22,31.97,32.03,87936.0
2022-06-10 11:30:00,32.04,32.2,32.01,32.2,37132.0,32.04,32.2,32.01,32.2,37132.0
2022-06-10 11:35:00,32.23,32.26,32.0,32.13,56972.0,32.23,32.26,32.0,32.13,56972.0
2022-06-10 11:40:00,32.11,32.13,32.0,32.12,92344.0,32.11,32.13,32.0,32.12,92344.0
2022-06-10 11:45:00,32.07,32.24,31.97,31.99,74620.0,32.07,32.24,31.97,31.99,74620.0
2022-06-10 11:50:00,31.96,32.2,31.92,32.02,52020.0,31.96,32.2,31.92,32.02,52020.0
2022-06-10 11:55:00,32.02,32.35,31.99,32.34,189776.0,32.02,32.35,31.99,32.34,189776.0
2022-06-10 12:00:00,32.28,32.75,32.28,32.57,156692.0,32.28,32.75,32.28,32.57,156692.0
2022-06-10 12:05:00,32.6,32.92,32.53,32.76,227036.0,32.6,32.92,32.53,32.76,227036.0
2022-06-10 12:10:00,32.72,32.74,32.45,32.53,71972.0,32.72,32.74,32.45,32.53,71972.0
2022-06-10 12:15:00,32.44,32.56,32.44,32.5,69384.0,32.44,32.56,32.44,32.5,69384.0
2022-06-10 12:20:00,32.5,32.75,32.42,32.63,149412.0,32.5,32.75,32.42,32.63,149412.0
2022-06-10 12:25:00,32.67,32.77,32.56,32.59,89188.0,32.67,32.77,32.56,32.59,89188.0
2022-06-10 12:30:00,32.62,32.83,32.59,32.66,148108.0,32.62,32.83,32.59,32.66,148108.0
2022-06-10 12:35:00,32.67,32.87,32.51,32.63,169000.0,32.67,32.87,32.51,32.63,169000.0
2022-06-10 12:40:00,32.65,32.87,32.54,32.73,139476.0,32.65,32.87,32.54,32.73,139476.0
2022-06-10 12:45:00,32.75,32.78,32.52,32.55,71596.0,32.75,32.78,32.52,32.55,71596.0
2022-06-10 12:50:00,32.51,32.59,32.37,32.49,53256.0,32.51,32.59,32.37,32.49,53256.0
2022-06-10 12:55:00,32.47,32.5,32.31,32.4,51308.0,32.47,32.5,32.31,32.4,51308.0
2022-06-10 13:00:00,32.51,32.51,32.1,32.25,97336.0,32.51,32.51,32.1,32.25,97336.0
2022-06-10 13:05:00,32.22,32.27,32.13,32.18,41784.0,32.22,32.27,32.13,32.18,41784.0
2022-06-10 13:10:00,32.2,32.21,32.0,32.09,100784.0,32.2,32.21,32.0,32.09,100784.0
2022-06-10 13:15:00,32.13,32.36,32.05,32.34,90776.0,32.13,32.36,32.05,32.34,90776.0
2022-06-10 13:20:00,32.37,32.37,32.19,32.2,74968.0,32.37,32.37,32.19,32.2,74968.0
2022-06-10 13:25:00,32.24,32.38,32.18,32.35,85656.0,32.24,32.38,32.18,32.35,85656.0
2022-06-10 13:30:00,32.35,32.35,32.13,32.24,47976.0,32.35,32.35,32.13,32.24,47976.0
2022-06-10 13:35:00,32.24,32.55,32.24,32.53,86988.0,32.24,32.55,32.24,32.53,86988.0
2022-06-10 13:40:00,32.6,32.69,32.46,32.51,90636.0,32.6,32.69,32.46,32.51,90636.0
2022-06-10 13:45:00,32.53,32.92,32.51,32.85,153220.0,32.53,32.92,32.51,32.85,153220.0
2022-06-10 13:50:00,32.85,32.89,32.6,32.6,77124.0,32.85,32.89,32.6,32.6,77124.0
2022-06-10 13:55:00,32.53,32.59,32.49,32.51,29684.0,32.53,32.59,32.49,32.51,29684.0
2022-06-10 14:00:00,32.55,32.64,32.49,32.6,66060.0,32.55,32.64,32.49,32.6,66060.0
2022-06-10 14:05:00,32.6,32.8,32.56,32.8,78948.0,32.6,32.8,32.56,32.8,78948.0
2022-06-10 14:10:00,32.75,32.89,32.67,32.67,78212.0,32.75,32.89,32.67,32.67,78212.0
2022-06-10 14:15:00,32.74,32.76,32.57,32.57,68880.0,32.74,32.76,32.57,32.57,68880.0
2022-06-10 14:20:00,32.63,32.73,32.5,32.72,93932.0,32.63,32.73,32.5,32.72,93932.0
2022-06-10 14:25:00,32.7,32.71,32.38,32.6,53812.0,32.7,32.71,32.38,32.6,53812.0
2022-06-10 14:30:00,32.61,32.75,32.55,32.63,94584.0,32.61,32.75,32.55,32.63,94584.0
2022-06-10 14:35:00,32.58,32.68,32.55,32.55,63592.0,32.58,32.68,32.55,32.55,63592.0
2022-06-10 14:40:00,32.55,32.65,32.55,32.63,19884.0,32.55,32.65,32.55,32.63,19884.0
2022-06-10 14:45:00,32.75,32.75,32.56,32.71,67800.0,32.75,32.75,32.56,32.71,67800.0
2022-06-10 14:50:00,32.71,32.77,32.65,32.66,80756.0,32.71,32.77,32.65,32.66,80756.0
2022-06-10 14:55:00,32.68,32.77,32.59,32.64,148920.0,32.68,32.77,32.59,32.64,148920.0
2022-06-10 15:00:00,32.64,32.82,32.58,32.58,77912.0,32.64,32.82,32.58,32.58,77912.0
2022-06-10 15:05:00,32.59,32.64,32.44,32.5,81796.0,32.59,32.64,32.44,32.5,81796.0
2022-06-10 15:10:00,32.51,32.67,32.5,32.64,50844.0,32.51,32.67,32.5,32.64,50844.0
2022-06-10 15:15:00,32.64,32.77,32.54,32.63,59432.0,32.64,32.77,32.54,32.63,59432.0
2022-06-10 15:20:00,32.63,32.7,32.55,32.55,72520.0,32.63,32.7,32.55,32.55,72520.0
2022-06-10 15:25:00,32.55,32.77,32.55,32.73,112952.0,32.55,32.77,32.55,32.73,112952.0
2022-06-10 15:30:00,32.73,32.8,32.63,32.66,108592.0,32.73,32.8,32.63,32.66,108592.0
2022-06-10 15:35:00,32.64,32.82,32.6,32.66,84180.0,32.64,32.82,32.6,32.66,84180.0
2022-06-10 15:40:00,32.66,32.77,32.49,32.56,107080.0,32.66,32.77,32.49,32.56,107080.0
2022-06-10 15:45:00,32.55,32.63,32.38,32.42,72480.0,32.55,32.63,32.38,32.42,72480.0
2022-06-10 15:50:00,32.39,32.59,32.38,32.46,110892.0,32.39,32.59,32.38,32.46,110892.0
2022-06-10 15:55:00,32.49,32.5,32.3,32.32,247424.0,32.49,32.5,32.3,32.32,247424.0
2022-06-13 09:30:00,30.13,31.14,30.13,30.89,628552.0,30.13,31.14,30.13,30.89,628552.0
2022-06-13 09:35:00,30.89,31.0,29.54,29.54,407528.0,30.89,31.0,29.54,29.54,407528.0
2022-06-13 09:40:00,29.57,29.74,29.07,29.68,433456.0,29.57,29.74,29.07,29.68,433456.0
2022-06-13 09:45:00,29.67,29.97,29.33,29.43,207832.0,29.67,29.97,29.33,29.43,207832.0
2022-06-13 09:50:00,29.43,29.63,29.25,29.47,179688.0,29.43,29.63,29.25,29.47,179688.0
2022-06-13 09:55:00,29.47,29.91,29.44,29.64,226052.0,29.47,29.91,29.44,29.64,226052.0
2022-06-13 10:00:00,29.55,29.99,29.35,29.48,189776.0,29.55,29.99,29.35,29.48,189776.0
2022-06-13 10:05:00,29.48,29.64,29.35,29.55,306912.0,29.48,29.64,29.35,29.55,306912.0
2022-06-13 10:10:00,29.46,29.5,28.78,28.89,331772.0,29.46,29.5,28.78,28.89,331772.0
2022-06-13 10:15:00,28.88,28.95,28.58,28.81,221516.0,28.88,28.95,28.58,28.81,221516.0
2022-06-13 10:20:00,28.82,29.18,28.75,29.11,206012.0,28.82,29.18,28.75,29.11,206012.0
2022-06-13 10:25:00,29.06,29.5,28.82,29.5,109556.0,29.06,29.5,28.82,29.5,109556.0
2022-06-13 10:30:00,29.53,29.66,29.25,29.48,170120.0,29.53,29.66,29.25,29.48,170120.0
2022-06-13 10:35:00,29.5,29.71,29.32,29.5,132108.0,29.5,29.71,29.32,29.5,132108.0
2022-06-13 10:40:00,29.42,29.43,29.11,29.18,65184.0,29.42,29.43,29.11,29.18,65184.0
2022-06-13 10:45:00,29.2,29.25,28.91,29.08,107108.0,29.2,29.25,28.91,29.08,107108.0
2022-06-13 10:50:00,29.08,29.12,28.89,29.09,93624.0,29.08,29.12,28.89,29.09,93624.0
2022-06-13 10:55:00,29.08,29.11,28.94,28.96,91424.0,29.08,29.11,28.94,28.96,91424.0
2022-06-13 11:00:00,28.93,29.1,28.88,29.01,53372.0,28.93,29.1,28.88,29.01,53372.0
2022-06-13 11:05:00,29.0,29.02,28.64,28.8,120024.0,29.0,29.02,28.64,28.8,120024.0
2022-06-13 11:10:00,28.82,28.91,28.63,28.88,122872.0,28.82,28.91,28.63,28.88,122872.0
2022-06-13 11:15:00,28.86,29.29,28.85,29.2,145628.0,28.86,29.29,28.85,29.2,145628.0
2022-06-13 11:20:00,29.25,29.5,29.17,29.5,141640.0,29.25,29.5,29.17,29.5,141640.0
2022-06-13 11:25:00,29.48,29.5,29.22,29.46,82360.0,29.48,29.5,29.22,29.46,82360.0
2022-06-13 11:30:00,29.47,29.59,29.24,29.41,82896.0,29.47,29.59,29.24,29.41,82896.0
2022-06-13 11:35:00,29.42,29.69,29.34,29.69,133224.0,29.42,29.69,29.34,29.69,133224.0
2022-06-13 11:40:00,29.72,29.91,29.69,29.74,170220.0,29.72,29.91,29.69,29.74,170220.0
2022-06-13 11:45:00,29.74,29.74,29.38,29.6,88488.0,29.74,29.74,29.38,29.6,88488.0
2022-06-13 11:50:00,29.62,29.7,29.33,29.41,70312.0,29.62,29.7,29.33,29.41,70312.0
2022-06-13 11:55:00,29.47,29.48,29.33,29.46,101276.0,29.47,29.48,29.33,29.46,101276.0
2022-06-13 12:00:00,29.44,29.44,29.06,29.15,138644.0,29.44,29.44,29.06,29.15,138644.0
2022-06-13 12:05:00,29.22,29.22,28.99,29.18,74880.0,29.22,29.22,28.99,29.18,74880.0
2022-06-13 12:10:00,29.21,29.42,29.09,29.33,73524.0,29.21,29.42,29.09,29.33,73524.0
2022-06-13 12:15:00,29.34,29.39,29.16,29.29,83040.0,29.34,29.39,29.16,29.29,83040.0
2022-06-13 12:20:00,29.3,29.37,29.13,29.18,152016.0,29.3,29.37,29.13,29.18,152016.0
2022-06-13 12:25:00,29.27,29.5,29.24,29.31,102492.0,29.27,29.5,29.24,29.31,102492.0
2022-06-13 12:30:00,29.29,29.67,29.28,29.67,122908.0,29.29,29.67,29.28,29.67,122908.0
2022-06-13 12:35:00,29.67,29.79,29.57,29.73,81820.0,29.67,29.79,29.57,29.73,81820.0
2022-06-13 12:40:00,29.77,29.78,29.51,29.62,115880.0,29.77,29.78,29.51,29.62,115880.0
2022-06-13 12:45:00,29.66,29.68,29.4,29.41,63952.0,29.66,29.68,29.4,29.41,63952.0
2022-06-13 12:50:00,29.39,29.55,29.15,29.18,87676.0,29.39,29.55,29.15,29.18,87676.0
2022-06-13 12:55:00,29.23,29.26,29.16,29.26,22328.0,29.23,29.26,29.16,29.26,22328.0
2022-06-13 13:00:00,29.25,29.43,29.17,29.42,60144.0,29.25,29.43,29.17,29.42,60144.0
2022-06-13 13:05:00,29.4,29.64,29.37,29.61,75572.0,29.4,29.64,29.37,29.61,75572.0
2022-06-13 13:10:00,29.65,29.69,29.61,29.66,38800.0,29.65,29.69,29.61,29.66,38800.0
2022-06-13 13:15:00,29.69,29.72,29.55,29.62,80332.0,29.69,29.72,29.55,29.62,80332.0
2022-06-13 13:20:00,29.63,29.67,29.45,29.64,68760.0,29.63,29.67,29.45,29.64,68760.0
2022-06-13 13:25:00,29.67,29.7,29.44,29.55,60772.0,29.67,29.7,29.44,29.55,60772.0
2022-06-13 13:30:00,29.5,29.7,29.5,29.68,49684.0,29.5,29.7,29.5,29.68,49684.0
2022-06-13 13:35:00,29.61,29.76,29.61,29.75,49196.0,29.61,29.76,29.61,29.75,49196.0
2022-06-13 13:40:00,29.76,30.15,29.76,29.97,188788.0,29.76,30.15,29.76,29.97,188788.0
2022-06-13 13:45:00,29.96,30.15,29.89,30.11,103520.0,29.96,30.15,29.89,30.11,103520.0
2022-06-13 13:50:00,30.05,30.06,29.77,29.87,43916.0,30.05,30.06,29.77,29.87,43916.0
2022-06-13 13:55:00,29.88,30.0,29.82,29.96,68500.0,29.88,30.0,29.82,29.96,68500.0
2022-06-13 14:00:00,29.99,30.0,29.83,29.84,40988.0,29.99,30.0,29.83,29.84,40988.0
2022-06-13 14:05:00,29.84,29.86,29.78,29.84,29612.0,29.84,29.86,29.78,29.84,29612.0
2022-06-13 14:10:00,29.81,29.89,29.75,29.75,64300.0,29.81,29.89,29.75,29.75,64300.0
2022-06-13 14:15:00,29.75,29.89,29.74,29.83,46980.0,29.75,29.89,29.74,29.83,46980.0
2022-06-13 14:20:00,29.85,29.99,29.81,29.81,89164.0,29.85,29.99,29.81,29.81,89164.0
2022-06-13 14:25:00,29.83,29.91,29.79,29.85,92816.0,29.83,29.91,29.79,29.85,92816.0
2022-06-13 14:30:00,29.86,29.86,29.72,29.78,64052.0,29.86,29.86,29.72,29.78,64052.0
2022-06-13 14:35:00,29.77,30.1,29.77,29.86,143776.0,29.77,30.1,29.77,29.86,143776.0
2022-06-13 14:40:00,29.82,29.96,29.75,29.81,70892.0,29.82,29.96,29.75,29.81,70892.0
2022-06-13 14:45:00,29.85,29.86,29.74,29.8,73784.0,29.85,29.86,29.74,29.8,73784.0
2022-06-13 14:50:00,29.8,29.85,29.66,29.73,67860.0,29.8,29.85,29.66,29.73,67860.0
2022-06-13 14:55:00,29.76,29.8,29.61,29.76,39992.0,29.76,29.8,29.61,29.76,39992.0
2022-06-13 15:00:00,29.73,29.74,29.51,29.59,75084.0,29.73,29.74,29.51,29.59,75084.0
2022-06-13 15:05:00,29.55,29.6,29.32,29.38,93576.0,29.55,29.6,29.32,29.38,93576.0
2022-06-13 15:10:00,29.37,29.39,29.14,29.19,111180.0,29.37,29.39,29.14,29.19,111180.0
2022-06-13 15:15:00,29.22,29.75,29.13,29.41,161608.0,29.22,29.75,29.13,29.41,161608.0
2022-06-13 15:20:00,29.36,29.47,29.35,29.41,87988.0,29.36,29.47,29.35,29.41,87988.0
2022-06-13 15:25:00,29.38,29.47,29.33,29.45,68568.0,29.38,29.47,29.33,29.45,68568.0
2022-06-13 15:30:00,29.45,29.62,29.45,29.52,49952.0,29.45,29.62,29.45,29.52,49952.0
2022-06-13 15:35:00,29.5,29.61,29.46,29.47,114152.0,29.5,29.61,29.46,29.47,114152.0
2022-06-13 15:40:00,29.48,29.53,29.38,29.38,118848.0,29.48,29.53,29.38,29.38,118848.0
2022-06-13 15:45:00,29.42,29.64,29.38,29.53,183748.0,29.42,29.64,29.38,29.53,183748.0
2022-06-13 15:50:00,29.52,29.69,29.44,29.58,195416.0,29.52,29.69,29.44,29.58,195416.0
2022-06-13 15:55:00,29.57,29.73,29.51,29.54,241588.0,29.57,29.73,29.51,29.54,241588.0
2022-06-14 09:30:00,29.39,29.92,29.28,29.57,317620.0,29.39,29.92,29.28,29.57,317620.0
2022-06-14 09:35:00,29.51,29.72,29.38,29.63,127476.0,29.51,29.72,29.38,29.63,127476.0
2022-06-14 09:40:00,29.5,29.5,29.05,29.06,74308.0,29.5,29.5,29.05,29.06,74308.0
2022-06-14 09:45:00,29.06,29.75,29.03,29.51,171404.0,29.06,29.75,29.03,29.51,171404.0
2022-06-14 09:50:00,29.38,30.24,29.32,30.21,167736.0,29.38,30.24,29.32,30.21,167736.0
2022-06-14 09:55:00,30.17,30.47,30.0,30.41,250284.0,30.17,30.47,30.0,30.41,250284.0
2022-06-14 10:00:00,30.41,31.06,30.41,30.43,349744.0,30.41,31.06,30.41,30.43,349744.0
2022-06-14 10:05:00,30.42,30.49,29.91,30.0,188476.0,30.42,30.49,29.91,30.0,188476.0
2022-06-14 10:10:00,29.95,30.35,29.76,29.86,107972.0,29.95,30.35,29.76,29.86,107972.0
2022-06-14 10:15:00,29.8,29.91,29.61,29.69,128856.0,29.8,29.91,29.61,29.69,128856.0
2022-06-14 10:20:00,29.63,29.91,29.41,29.72,120588.0,29.63,29.91,29.41,29.72,120588.0
2022-06-14 10:25:00,29.69,29.8,29.52,29.52,60460.0,29.69,29.8,29.52,29.52,60460.0
2022-06-14 10:30:00,29.51,29.87,29.43,29.75,82476.0,29.51,29.87,29.43,29.75,82476.0
2022-06-14 10:35:00,29.79,29.99,29.68,29.68,101584.0,29.79,29.99,29.68,29.68,101584.0
2022-06-14 10:40:00,29.73,30.13,29.62,29.8,110732.0,29.73,30.13,29.62,29.8,110732.0
2022-06-14 10:45:00,29.82,30.33,29.74,30.26,144916.0,29.82,30.33,29.74,30.26,144916.0
2022-06-14 10:50:00,30.26,30.36,30.08,30.12,125924.0,30.26,30.36,30.08,30.12,125924.0
2022-06-14 10:55:00,30.1,30.25,30.0,30.06,50468.0,30.1,30.25,30.0,30.06,50468.0
2022-06-14 11:00:00,30.05,30.33,30.0,30.2,67944.0,30.05,30.33,30.0,30.2,67944.0
2022-06-14 11:05:00,30.18,30.18,29.9,30.14,49632.0,30.18,30.18,29.9,30.14,49632.0
2022-06-14 11:10:00,30.09,30.29,30.02,30.28,88880.0,30.09,30.29,30.02,30.28,88880.0
2022-06-14 11:15:00,30.31,30.35,30.09,30.23,89344.0,30.31,30.35,30.09,30.23,89344.0
2022-06-14 11:20:00,30.24,30.63,30.15,30.55,146284.0,30.24,30.63,30.15,30.55,146284.0
2022-06-14 11:25:00,30.56,30.72,30.47,30.5,100532.0,30.56,30.72,30.47,30.5,100532.0
2022-06-14 11:30:00,30.54,30.66,30.31,30.62,110040.0,30.54,30.66,30.31,30.62,110040.0
2022-06-14 11:35:00,30.59,30.79,30.57,30.61,133416.0,30.59,30.79,30.57,30.61,133416.0
2022-06-14 11:40:00,30.68,30.81,30.56,30.8,75496.0,30.68,30.81,30.56,30.8,75496.0
2022-06-14 11:45:00,30.78,30.9,30.66,30.74,110196.0,30.78,30.9,30.66,30.74,110196.0
2022-06-14 11:50:00,30.74,30.75,30.53,30.7,60264.0,30.74,30.75,30.53,30.7,60264.0
2022-06-14 11:55:00,30.66,30.95,30.66,30.78,99740.0,30.66,30.95,30.66,30.78,99740.0
2022-06-14 12:00:00,30.78,30.78,30.5,30.54,65460.0,30.78,30.78,30.5,30.54,65460.0
2022-06-14 12:05:00,30.52,30.52,30.35,30.41,70008.0,30.52,30.52,30.35,30.41,70008.0
2022-06-14 12:10:00,30.41,30.45,30.3,30.37,131824.0,30.41,30.45,30.3,30.37,131824.0
2022-06-14 12:15:00,30.38,30.58,30.28,30.55,101240.0,30.38,30.58,30.28,30.55,101240.0
2022-06-14 12:20:00,30.56,30.59,30.35,30.51,48400.0,30.56,30.59,30.35,30.51,48400.0
2022-06-14 12:25:00,30.51,30.51,30.39,30.44,29028.0,30.51,30.51,30.39,30.44,29028.0
2022-06-14 12:30:00,30.4,30.46,30.27,30.38,54444.0,30.4,30.46,30.27,30.38,54444.0
2022-06-14 12:35:00,30.36,30.41,30.29,30.3,44200.0,30.36,30.41,30.29,30.3,44200.0
2022-06-14 12:40:00,30.26,30.47,30.26,30.47,72020.0,30.26,30.47,30.26,30.47,72020.0
2022-06-14 12:45:00,30.45,30.58,30.32,30.47,76172.0,30.45,30.58,30.32,30.47,76172.0
2022-06-14 12:50:00,30.5,30.62,30.47,30.57,54240.0,30.5,30.62,30.47,30.57,54240.0
2022-06-14 12:55:00,30.6,30.76,30.59,30.76,75392.0,30.6,30.76,30.59,30.76,75392.0
2022-06-14 13:00:00,30.77,30.88,30.66,30.74,61196.0,30.77,30.88,30.66,30.74,61196.0
2022-06-14 13:05:00,30.74,31.42,30.68,31.36,261660.0,30.74,31.42,30.68,31.36,261660.0
2022-06-14 13:10:00,31.33,31.43,31.1,31.18,117772.0,31.33,31.43,31.1,31.18,117772.0
2022-06-14 13:15:00,31.17,31.72,31.16,31.61,188380.0,31.17,31.72,31.16,31.61,188380.0
2022-06-14 13:20:00,31.62,31.69,31.5,31.52,143196.0,31.62,31.69,31.5,31.52,143196.0
2022-06-14 13:25:00,31.5,31.79,31.13,31.52,322272.0,31.5,31.79,31.13,31.52,322272.0
2022-06-14 13:30:00,31.51,31.54,31.26,31.34,110276.0,31.51,31.54,31.26,31.34,110276.0
2022-06-14 13:35:00,31.35,31.63,31.25,31.33,86056.0,31.35,31.63,31.25,31.33,86056.0
2022-06-14 13:40:00,31.33,31.42,30.92,31.1,203692.0,31.33,31.42,30.92,31.1,203692.0
2022-06-14 13:45:00,31.06,31.07,30.89,31.04,82704.0,31.06,31.07,30.89,31.04,82704.0
2022-06-14 13:50:00,31.02,31.34,30.94,31.3,83764.0,31.02,31.34,30.94,31.3,83764.0
2022-06-14 13:55:00,31.3,31.34,31.14,31.16,119708.0,31.3,31.34,31.14,31.16,119708.0
2022-06-14 14:00:00,31.11,31.29,31.06,31.24,81740.0,31.11,31.29,31.06,31.24,81740.0
2022-06-14 14:05:00,31.16,31.36,31.16,31.35,101944.0,31.16,31.36,31.16,31.35,101944.0
2022-06-14 14:10:00,31.28,31.3,31.11,31.19,49684.0,31.28,31.3,31.11,31.19,49684.0
2022-06-14 14:15:00,31.19,31.45,31.19,31.45,73324.0,31.19,31.45,31.19,31.45,73324.0
2022-06-14 14:20:00,31.45,31.86,31.42,31.71,229720.0,31.45,31.86,31.42,31.71,229720.0
2022-06-14 14:25:00,31.68,32.0,31.54,31.88,205292.0,31.68,32.0,31.54,31.88,205292.0
2022-06-14 14:30:00,31.88,31.97,31.66,31.71,166876.0,31.88,31.97,31.66,31.71,166876.0
2022-06-14 14:35:00,31.72,31.84,31.63,31.76,105152.0,31.72,31.84,31.63,31.76,105152.0
2022-06-14 14:40:00,31.72,31.79,31.5,31.53,95140.0,31.72,31.79,31.5,31.53,95140.0
2022-06-14 14:45:00,31.53,31.61,31.44,31.52,81260.0,31.53,31.61,31.44,31.52,81260.0
2022-06-14 14:50:00,31.52,31.94,31.5,31.73,152004.0,31.52,31.94,31.5,31.73,152004.0
2022-06-14 14:55:00,31.67,31.88,31.64,31.81,121196.0,31.67,31.88,31.64,31.81,121196.0
2022-06-14 15:00:00,31.78,31.8,31.55,31.56,132764.0,31.78,31.8,31.55,31.56,132764.0
2022-06-14 15:05:00,31.55,31.67,31.19,31.19,152940.0,31.55,31.67,31.19,31.19,152940.0
2022-06-14 15:10:00,31.19,31.34,31.0,31.09,96172.0,31.19,31.34,31.0,31.09,96172.0
2022-06-14 15:15:00,31.13,31.15,30.85,30.85,111776.0,31.13,31.15,30.85,30.85,111776.0
2022-06-14 15:20:00,30.84,31.22,30.84,31.07,132548.0,30.84,31.22,30.84,31.07,132548.0
2022-06-14 15:25:00,31.1,31.58,31.06,31.53,191120.0,31.1,31.58,31.06,31.53,191120.0
2022-06-14 15:30:00,31.53,31.68,31.43,31.44,175224.0,31.53,31.68,31.43,31.44,175224.0
2022-06-14 15:35:00,31.48,31.77,31.48,31.55,140220.0,31.48,31.77,31.48,31.55,140220.0
2022-06-14 15:40:00,31.61,31.72,31.49,31.49,126004.0,31.61,31.72,31.49,31.49,126004.0
2022-06-14 15:45:00,31.5,31.78,31.5,31.75,158292.0,31.5,31.78,31.5,31.75,158292.0
2022-06-14 15:50:00,31.71,31.71,31.5,31.55,182856.0,31.71,31.71,31.5,31.55,182856.0
2022-06-14 15:55:00,31.55,31.62,31.38,31.56,160240.0,31.55,31.62,31.38,31.56,160240.0
2022-06-15 09:30:00,31.24,31.59,30.91,31.5,339200.0,31.24,31.59,30.91,31.5,339200.0
2022-06-15 09:35:00,31.53,31.95,31.36,31.83,242616.0,31.53,31.95,31.36,31.83,242616.0
2022-06-15 09:40:00,31.85,32.71,31.79,32.3,392508.0,31.85,32.71,31.79,32.3,392508.0
2022-06-15 09:45:00,32.28,32.48,31.91,32.33,153312.0,32.28,32.48,31.91,32.33,153312.0
2022-06-15 09:50:00,32.25,32.57,31.9,31.92,117756.0,32.25,32.57,31.9,31.92,117756.0
2022-06-15 09:55:00,31.88,32.17,31.75,31.83,106892.0,31.88,32.17,31.75,31.83,106892.0
2022-06-15 10:00:00,31.8,32.25,31.78,32.11,120844.0,31.8,32.25,31.78,32.11,120844.0
2022-06-15 10:05:00,32.1,32.16,31.83,31.84,103964.0,32.1,32.16,31.83,31.84,103964.0
2022-06-15 10:10:00,31.9,32.04,31.74,31.84,96452.0,31.9,32.04,31.74,31.84,96452.0
2022-06-15 10:15:00,31.78,31.9,31.5,31.6,103320.0,31.78,31.9,31.5,31.6,103320.0
2022-06-15 10:20:00,31.58,31.6,31.25,31.53,167892.0,31.58,31.6,31.25,31.53,167892.0
2022-06-15 10:25:00,31.56,31.58,31.31,31.55,82784.0,31.56,31.58,31.31,31.55,82784.0
2022-06-15 10:30:00,31.6,31.62,31.12,31.36,81132.0,31.6,31.62,31.12,31.36,81132.0
2022-06-15 10:35:00,31.41,31.56,31.3,31.51,46872.0,31.41,31.56,31.3,31.51,46872.0
2022-06-15 10:40:00,31.5,31.68,31.43,31.47,52072.0,31.5,31.68,31.43,31.47,52072.0
2022-06-15 10:45:00,31.46,31.68,31.35,31.63,76424.0,31.46,31.68,31.35,31.63,76424.0
2022-06-15 10:50:00,31.62,31.63,31.47,31.59,41648.0,31.62,31.63,31.47,31.59,41648.0
2022-06-15 10:55:00,31.67,31.74,31.58,31.71,87204.0,31.67,31.74,31.58,31.71,87204.0
2022-06-15 11:00:00,31.75,31.98,31.75,31.79,108264.0,31.75,31.98,31.75,31.79,108264.0
2022-06-15 11:05:00,31.83,31.84,31.64,31.76,99100.0,31.83,31.84,31.64,31.76,99100.0
2022-06-15 11:10:00,31.75,31.85,31.66,31.73,99608.0,31.75,31.85,31.66,31.73,99608.0
2022-06-15 11:15:00,31.73,32.1,31.73,32.05,158956.0,31.73,32.1,31.73,32.05,158956.0
2022-06-15 11:20:00,32.0,32.01,31.67,31.8,96232.0,32.0,32.01,31.67,31.8,96232.0
2022-06-15 11:25:00,31.82,31.96,31.82,31.95,63612.0,31.82,31.96,31.82,31.95,63612.0
2022-06-15 11:30:00,31.9,32.0,31.79,31.87,98480.0,31.9,32.0,31.79,31.87,98480.0
2022-06-15 11:35:00,31.85,32.34,31.82,32.19,116368.0,31.85,32.34,31.82,32.19,116368.0
2022-06-15 11:40:00,32.2,32.31,32.11,32.27,108340.0,32.2,32.31,32.11,32.27,108340.0
2022-06-15 11:45:00,32.27,32.38,32.15,32.23,102632.0,32.27,32.38,32.15,32.23,102632.0
2022-06-15 11:50:00,32.19,32.49,32.19,32.41,132568.0,32.19,32.49,32.19,32.41,132568.0
2022-06-15 11:55:00,32.49,32.86,32.45,32.72,334928.0,32.49,32.86,32.45,32.72,334928.0
2022-06-15 12:00:00,32.73,32.95,32.67,32.85,143312.0,32.73,32.95,32.67,32.85,143312.0
2022-06-15 12:05:00,32.85,32.99,32.58,32.68,142332.0,32.85,32.99,32.58,32.68,142332.0
2022-06-15 12:10:00,32.62,32.88,32.62,32.84,102044.0,32.62,32.88,32.62,32.84,102044.0
2022-06-15 12:15:00,32.81,32.92,32.58,32.68,129856.0,32.81,32.92,32.58,32.68,129856.0
2022-06-15 12:20:00,32.68,32.72,32.54,32.62,66752.0,32.68,32.72,32.54,32.62,66752.0
2022-06-15 12:25:00,32.64,32.64,32.32,32.47,79924.0,32.64,32.64,32.32,32.47,79924.0
2022-06-15 12:30:00,32.43,32.51,32.25,32.27,56268.0,32.43,32.51,32.25,32.27,56268.0
2022-06-15 12:35:00,32.27,32.37,32.21,32.28,42976.0,32.27,32.37,32.21,32.28,42976.0
2022-06-15 12:40:00,32.24,32.39,32.2,32.25,53024.0,32.24,32.39,32.2,32.25,53024.0
2022-06-15 12:45:00,32.22,32.38,32.22,32.38,36080.0,32.22,32.38,32.22,32.38,36080.0
2022-06-15 12:50:00,32.38,32.44,31.89,31.89,74908.0,32.38,32.44,31.89,31.89,74908.0
2022-06-15 12:55:00,31.9,32.08,31.81,31.87,63856.0,31.9,32.08,31.81,31.87,63856.0
2022-06-15 13:00:00,31.86,32.17,31.83,32.1,49760.0,31.86,32.17,31.83,32.1,49760.0
2022-06-15 13:05:00,32.15,32.32,32.14,32.23,23840.0,32.15,32.32,32.14,32.23,23840.0
2022-06-15 13:10:00,32.2,32.45,32.2,32.37,84048.0,32.2,32.45,32.2,32.37,84048.0
2022-06-15 13:15:00,32.36,32.47,32.22,32.39,88492.0,32.36,32.47,32.22,32.39,88492.0
2022-06-15 13:20:00,32.42,32.47,32.26,32.47,61728.0,32.42,32.47,32.26,32.47,61728.0
2022-06-15 13:25:00,32.42,32.58,32.37,32.56,70268.0,32.42,32.58,32.37,32.56,70268.0
2022-06-15 13:30:00,32.55,32.57,32.38,32.46,50572.0,32.55,32.57,32.38,32.46,50572.0
2022-06-15 13:35:00,32.47,32.49,32.34,32.4,35736.0,32.47,32.49,32.34,32.4,35736.0
2022-06-15 13:40:00,32.4,32.41,32.18,32.29,47360.0,32.4,32.41,32.18,32.29,47360.0
2022-06-15 13:45:00,32.26,32.34,32.19,32.24,17400.0,32.26,32.34,32.19,32.24,17400.0
2022-06-15 13:50:00,32.24,32.43,32.13,32.43,40340.0,32.24,32.43,32.13,32.43,40340.0
2022-06-15 13:55:00,32.45,32.55,32.27,32.5,78912.0,32.45,32.55,32.27,32.5,78912.0
2022-06-15 14:00:00,32.46,32.65,31.75,31.83,135912.0,32.46,32.65,31.75,31.83,135912.0
2022-06-15 14:05:00,31.75,31.96,31.56,31.93,101764.0,31.75,31.96,31.56,31.93,101764.0
2022-06-15 14:10:00,31.93,32.25,31.68,32.08,112068.0,31.93,32.25,31.68,32.08,112068.0
2022-06-15 14:15:00,32.11,32.38,31.96,32.24,105224.0,32.11,32.38,31.96,32.24,105224.0
2022-06-15 14:20:00,32.31,32.35,31.81,31.88,72260.0,32.31,32.35,31.81,31.88,72260.0
2022-06-15 14:25:00,31.89,32.22,31.89,31.96,54064.0,31.89,32.22,31.89,31.96,54064.0
2022-06-15 14:30:00,31.97,32.05,31.3,31.6,206900.0,31.97,32.05,31.3,31.6,206900.0
2022-06-15 14:35:00,31.66,32.36,31.63,32.02,115064.0,31.66,32.36,31.63,32.02,115064.0
2022-06-15 14:40:00,32.01,32.84,32.01,32.77,209716.0,32.01,32.84,32.01,32.77,209716.0
2022-06-15 14:45:00,32.77,32.97,32.43,32.5,182880.0,32.77,32.97,32.43,32.5,182880.0
2022-06-15 14:50:00,32.5,32.68,32.05,32.25,117388.0,32.5,32.68,32.05,32.25,117388.0
2022-06-15 14:55:00,32.32,32.42,32.13,32.25,29784.0,32.32,32.42,32.13,32.25,29784.0
2022-06-15 15:00:00,32.35,32.57,32.17,32.4,56392.0,32.35,32.57,32.17,32.4,56392.0
2022-06-15 15:05:00,32.44,32.54,32.31,32.33,76032.0,32.44,32.54,32.31,32.33,76032.0
2022-06-15 15:10:00,32.44,32.52,32.03,32.23,65756.0,32.44,32.52,32.03,32.23,65756.0
2022-06-15 15:15:00,32.13,32.33,32.02,32.2,44888.0,32.13,32.33,32.02,32.2,44888.0
2022-06-15 15:20:00,32.25,32.67,32.18,32.58,177868.0,32.25,32.67,32.18,32.58,177868.0
2022-06-15 15:25:00,32.59,32.74,32.53,32.69,69384.0,32.59,32.74,32.53,32.69,69384.0
2022-06-15 15:30:00,32.7,32.8,32.54,32.74,97144.0,32.7,32.8,32.54,32.74,97144.0
2022-06-15 15:35:00,32.69,32.69,32.25,32.3,61088.0,32.69,32.69,32.25,32.3,61088.0
2022-06-15 15:40:00,32.25,32.3,32.06,32.19,100612.0,32.25,32.3,32.06,32.19,100612.0
2022-06-15 15:45:00,32.1,32.38,32.08,32.35,88744.0,32.1,32.38,32.08,32.35,88744.0
2022-06-15 15:50:00,32.29,32.37,32.2,32.25,101772.0,32.29,32.37,32.2,32.25,101772.0
2022-06-15 15:55:00,32.25,32.41,32.25,32.4,130220.0,32.25,32.41,32.25,32.4,130220.0
2022-06-16 09:30:00,31.24,32.21,31.08,31.4,267120.0,31.24,32.21,31.08,31.4,267120.0
2022-06-16 09:35:00,31.44,31.97,31.13,31.5,163816.0,31.44,31.97,31.13,31.5,163816.0
2022-06-16 09:40:00,31.5,32.01,31.4,31.99,159532.0,31.5,32.01,31.4,31.99,159532.0
2022-06-16 09:45:00,31.93,32.32,31.82,31.96,271264.0,31.93,32.32,31.82,31.96,271264.0
2022-06-16 09:50:00,31.96,32.11,31.59,31.77,128368.0,31.96,32.11,31.59,31.77,128368.0
2022-06-16 09:55:00,31.81,31.82,31.48,31.51,121976.0,31.81,31.82,31.48,31.51,121976.0
2022-06-16 10:00:00,31.5,31.5,31.0,31.08,262160.0,31.5,31.5,31.0,31.08,262160.0
2022-06-16 10:05:00,31.12,31.36,30.89,31.17,108464.0,31.12,31.36,30.89,31.17,108464.0
2022-06-16 10:10:00,31.17,31.17,30.77,30.84,98428.0,31.17,31.17,30.77,30.84,98428.0
2022-06-16 10:15:00,30.8,31.13,30.78,30.99,112200.0,30.8,31.13,30.78,30.99,112200.0
2022-06-16 10:20:00,31.01,31.11,30.92,31.03,136332.0,31.01,31.11,30.92,31.03,136332.0
2022-06-16 10:25:00,30.98,31.27,30.78,31.03,168900.0,30.98,31.27,30.78,31.03,168900.0
2022-06-16 10:30:00,31.0,31.09,30.81,30.88,72592.0,31.0,31.09,30.81,30.88,72592.0
2022-06-16 10:35:00,30.84,30.92,30.4,30.46,290864.0,30.84,30.92,30.4,30.46,290864.0
2022-06-16 10:40:00,30.5,30.59,30.15,30.21,105960.0,30.5,30.59,30.15,30.21,105960.0
2022-06-16 10:45:00,30.2,30.54,30.18,30.47,102492.0,30.2,30.54,30.18,30.47,102492.0
2022-06-16 10:50:00,30.42,30.63,30.29,30.54,74908.0,30.42,30.63,30.29,30.54,74908.0
2022-06-16 10:55:00,30.6,30.73,30.51,30.52,63356.0,30.6,30.73,30.51,30.52,63356.0
2022-06-16 11:00:00,30.56,30.81,30.55,30.75,99184.0,30.56,30.81,30.55,30.75,99184.0
2022-06-16 11:05:00,30.68,30.81,30.6,30.78,55932.0,30.68,30.81,30.6,30.78,55932.0
2022-06-16 11:10:00,30.79,30.91,30.7,30.73,125904.0,30.79,30.91,30.7,30.73,125904.0
2022-06-16 11:15:00,30.7,30.83,30.52,30.6,58360.0,30.7,30.83,30.52,30.6,58360.0
2022-06-16 11:20:00,30.58,30.81,30.56,30.74,62744.0,30.58,30.81,30.56,30.74,62744.0
2022-06-16 11:25:00,30.77,30.96,30.7,30.83,94852.0,30.77,30.96,30.7,30.83,94852.0
2022-06-16 11:30:00,30.84,30.92,30.81,30.92,51860.0,30.84,30.92,30.81,30.92,51860.0
2022-06-16 11:35:00,30.89,30.93,30.69,30.86,59320.0,30.89,30.93,30.69,30.86,59320.0
2022-06-16 11:40:00,30.88,30.89,30.69,30.75,51284.0,30.88,30.89,30.69,30.75,51284.0
2022-06-16 11:45:00,30.78,30.78,30.65,30.7,31476.0,30.78,30.78,30.65,30.7,31476.0
2022-06-16 11:50:00,30.7,30.79,30.7,30.7,44268.0,30.7,30.79,30.7,30.7,44268.0
2022-06-16 11:55:00,30.75,31.04,30.7,31.02,91956.0,30.75,31.04,30.7,31.02,91956.0
2022-06-16 12:00:00,31.03,31.05,30.81,30.82,50048.0,31.03,31.05,30.81,30.82,50048.0
2022-06-16 12:05:00,30.85,30.85,30.51,30.53,90524.0,30.85,30.85,30.51,30.53,90524.0
2022-06-16 12:10:00,30.53,30.66,30.25,30.48,103860.0,30.53,30.66,30.25,30.48,103860.0
2022-06-16 12:15:00,30.43,30.64,30.43,30.5,40496.0,30.43,30.64,30.43,30.5,40496.0
2022-06-16 12:20:00,30.42,30.58,30.34,30.4,59256.0,30.42,30.58,30.34,30.4,59256.0
2022-06-16 12:25:00,30.39,30.65,30.38,30.6,42872.0,30.39,30.65,30.38,30.6,42872.0
2022-06-16 12:30:00,30.59,30.59,30.36,30.46,65824.0,30.59,30.59,30.36,30.46,65824.0
2022-06-16 12:35:00,30.43,30.43,30.3,30.32,15900.0,30.43,30.43,30.3,30.32,15900.0
2022-06-16 12:40:00,30.37,30.56,30.32,30.56,18156.0,30.37,30.56,30.32,30.56,18156.0
2022-06-16 12:45:00,30.57,30.7,30.5,30.61,75964.0,30.57,30.7,30.5,30.61,75964.0
2022-06-16 12:50:00,30.58,30.7,30.52,30.54,58312.0,30.58,30.7,30.52,30.54,58312.0
2022-06-16 12:55:00,30.52,30.55,30.41,30.52,35572.0,30.52,30.55,30.41,30.52,35572.0
2022-06-16 13:00:00,30.52,30.59,30.41,30.49,93816.0,30.52,30.59,30.41,30.49,93816.0
2022-06-16 13:05:00,30.52,30.62,30.43,30.53,66076.0,30.52,30.62,30.43,30.53,66076.0
2022-06-16 13:10:00,30.51,30.57,30.43,30.47,61660.0,30.51,30.57,30.43,30.47,61660.0
2022-06-16 13:15:00,30.43,30.54,30.41,30.44,39252.0,30.43,30.54,30.41,30.44,39252.0
2022-06-16 13:20:00,30.46,30.48,30.32,30.33,42040.0,30.46,30.48,30.32,30.33,42040.0
2022-06-16 13:25:00,30.31,30.7,30.31,30.53,108016.0,30.31,30.7,30.31,30.53,108016.0
2022-06-16 13:30:00,30.53,30.71,30.49,30.58,63044.0,30.53,30.71,30.49,30.58,63044.0
2022-06-16 13:35:00,30.59,30.7,30.5,30.7,31972.0,30.59,30.7,30.5,30.7,31972.0
2022-06-16 13:40:00,30.65,30.72,30.5,30.55,26112.0,30.65,30.72,30.5,30.55,26112.0
2022-06-16 13:45:00,30.5,30.61,30.47,30.54,29664.0,30.5,30.61,30.47,30.54,29664.0
2022-06-16 13:50:00,30.56,30.63,30.47,30.55,22380.0,30.56,30.63,30.47,30.55,22380.0
2022-06-16 13:55:00,30.57,30.64,30.4,30.4,27148.0,30.57,30.64,30.4,30.4,27148.0
2022-06-16 14:00:00,30.44,30.67,30.41,30.62,70680.0,30.44,30.67,30.41,30.62,70680.0
2022-06-16 14:05:00,30.61,30.62,30.5,30.55,22700.0,30.61,30.62,30.5,30.55,22700.0
2022-06-16 14:10:00,30.58,30.72,30.51,30.64,63780.0,30.58,30.72,30.51,30.64,63780.0
2022-06-16 14:15:00,30.63,30.69,30.52,30.62,71936.0,30.63,30.69,30.52,30.62,71936.0
2022-06-16 14:20:00,30.64,30.66,30.5,30.56,35488.0,30.64,30.66,30.5,30.56,35488.0
2022-06-16 14:25:00,30.54,30.63,30.43,30.5,76952.0,30.54,30.63,30.43,30.5,76952.0
2022-06-16 14:30:00,30.49,30.72,30.42,30.72,116980.0,30.49,30.72,30.42,30.72,116980.0
2022-06-16 14:35:00,30.67,30.86,30.59,30.86,80884.0,30.67,30.86,30.59,30.86,80884.0
2022-06-16 14:40:00,30.84,31.21,30.84,30.98,197520.0,30.84,31.21,30.84,30.98,197520.0
2022-06-16 14:45:00,30.97,31.05,30.75,30.75,66288.0,30.97,31.05,30.75,30.75,66288.0
2022-06-16 14:50:00,30.74,30.82,30.66,30.8,65360.0,30.74,30.82,30.66,30.8,65360.0
2022-06-16 14:55:00,30.78,30.94,30.77,30.94,90016.0,30.78,30.94,30.77,30.94,90016.0
2022-06-16 15:00:00,30.93,31.29,30.9,31.15,145804.0,30.93,31.29,30.9,31.15,145804.0
2022-06-16 15:05:00,31.1,31.38,31.01,31.36,116620.0,31.1,31.38,31.01,31.36,116620.0
2022-06-16 15:10:00,31.38,31.44,31.1,31.21,55968.0,31.38,31.44,31.1,31.21,55968.0
2022-06-16 15:15:00,31.21,31.36,31.12,31.3,57460.0,31.21,31.36,31.12,31.3,57460.0
2022-06-16 15:20:00,31.34,31.58,31.3,31.58,98724.0,31.34,31.58,31.3,31.58,98724.0
2022-06-16 15:25:00,31.55,31.75,31.49,31.62,160108.0,31.55,31.75,31.49,31.62,160108.0
2022-06-16 15:30:00,31.56,31.64,31.3,31.35,68756.0,31.56,31.64,31.3,31.35,68756.0
2022-06-16 15:35:00,31.33,31.5,31.28,31.45,135832.0,31.33,31.5,31.28,31.45,135832.0
2022-06-16 15:40:00,31.42,31.57,31.3,31.35,88500.0,31.42,31.57,31.3,31.35,88500.0
2022-06-16 15:45:00,31.34,31.46,31.15,31.18,128884.0,31.34,31.46,31.15,31.18,128884.0
2022-06-16 15:50:00,31.18,31.37,31.17,31.36,126424.0,31.18,31.37,31.17,31.36,126424.0
2022-06-16 15:55:00,31.36,31.5,31.33,31.5,214340.0,31.36,31.5,31.33,31.5,214340.0
2022-06-17 09:30:00,31.72,32.49,31.58,32.03,464896.0,31.72,32.49,31.58,32.03,464896.0
2022-06-17 09:35:00,32.09,32.38,31.88,32.1,145800.0,32.09,32.38,31.88,32.1,145800.0
2022-06-17 09:40:00,32.11,32.8,32.02,32.51,230732.0,32.11,32.8,32.02,32.51,230732.0
2022-06-17 09:45:00,32.53,33.22,32.42,32.85,349624.0,32.53,33.22,32.42,32.85,349624.0
2022-06-17 09:50:00,32.98,33.13,32.81,32.99,180620.0,32.98,33.13,32.81,32.99,180620.0
2022-06-17 09:55:00,32.97,33.11,32.62,32.67,186332.0,32.97,33.11,32.62,32.67,186332.0
2022-06-17 10:00:00,32.65,32.67,32.15,32.35,220268.0,32.65,32.67,32.15,32.35,220268.0
2022-06-17 10:05:00,32.35,32.46,32.09,32.15,107208.0,32.35,32.46,32.09,32.15,107208.0
2022-06-17 10:10:00,32.17,32.4,32.11,32.34,83508.0,32.17,32.4,32.11,32.34,83508.0
2022-06-17 10:15:00,32.35,32.35,31.97,32.06,89316.0,32.35,32.35,31.97,32.06,89316.0
2022-06-17 10:20:00,31.99,32.1,31.89,32.1,49792.0,31.99,32.1,31.89,32.1,49792.0
2022-06-17 10:25:00,32.1,32.26,32.03,32.24,88660.0,32.1,32.26,32.03,32.24,88660.0
2022-06-17 10:30:00,32.17,32.32,31.7,31.74,113292.0,32.17,32.32,31.7,31.74,113292.0
2022-06-17 10:35:00,31.75,32.12,31.58,31.93,64024.0,31.75,32.12,31.58,31.93,64024.0
2022-06-17 10:40:00,31.95,32.1,31.74,32.07,65624.0,31.95,32.1,31.74,32.07,65624.0
2022-06-17 10:45:00,32.02,32.03,31.65,31.83,107528.0,32.02,32.03,31.65,31.83,107528.0
2022-06-17 10:50:00,31.79,31.89,31.67,31.86,109576.0,31.79,31.89,31.67,31.86,109576.0
2022-06-17 10:55:00,31.82,32.06,31.82,31.98,63596.0,31.82,32.06,31.82,31.98,63596.0
2022-06-17 11:00:00,32.03,32.26,31.73,32.25,91812.0,32.03,32.26,31.73,32.25,91812.0
2022-06-17 11:05:00,32.15,32.44,32.1,32.37,92508.0,32.15,32.44,32.1,32.37,92508.0
2022-06-17 11:10:00,32.36,32.37,32.09,32.13,29164.0,32.36,32.37,32.09,32.13,29164.0
2022-06-17 11:15:00,32.17,32.45,32.1,32.33,73772.0,32.17,32.45,32.1,32.33,73772.0
2022-06-17 11:20:00,32.4,32.4,32.02,32.05,67556.0,32.4,32.4,32.02,32.05,67556.0
2022-06-17 11:25:00,32.05,32.27,32.04,32.15,47404.0,32.05,32.27,32.04,32.15,47404.0
2022-06-17 11:30:00,32.14,32.29,32.1,32.13,68192.0,32.14,32.29,32.1,32.13,68192.0
2022-06-17 11:35:00,32.15,32.15,32.01,32.13,62964.0,32.15,32.15,32.01,32.13,62964.0
2022-06-17 11:40:00,32.12,32.23,31.94,32.0,56592.0,32.12,32.23,31.94,32.0,56592.0
2022-06-17 11:45:00,31.94,32.22,31.91,32.17,55572.0,31.94,32.22,31.91,32.17,55572.0
2022-06-17 11:50:00,32.18,32.22,32.0,32.06,41664.0,32.18,32.22,32.0,32.06,41664.0
2022-06-17 11:55:00,32.12,32.2,32.1,32.11,53308.0,32.12,32.2,32.1,32.11,53308.0
2022-06-17 12:00:00,32.1,32.2,32.01,32.17,37804.0,32.1,32.2,32.01,32.17,37804.0
2022-06-17 12:05:00,32.22,32.45,32.16,32.34,83904.0,32.22,32.45,32.16,32.34,83904.0
2022-06-17 12:10:00,32.36,32.62,32.33,32.55,44352.0,32.36,32.62,32.33,32.55,44352.0
2022-06-17 12:15:00,32.55,32.65,32.38,32.42,50552.0,32.55,32.65,32.38,32.42,50552.0
2022-06-17 12:20:00,32.4,32.58,32.38,32.57,42188.0,32.4,32.58,32.38,32.57,42188.0
2022-06-17 12:25:00,32.6,32.68,32.52,32.61,54552.0,32.6,32.68,32.52,32.61,54552.0
2022-06-17 12:30:00,32.66,32.66,32.52,32.65,28580.0,32.66,32.66,32.52,32.65,28580.0
2022-06-17 12:35:00,32.62,32.62,32.48,32.6,31836.0,32.62,32.62,32.48,32.6,31836.0
2022-06-17 12:40:00,32.56,32.61,32.42,32.6,44564.0,32.56,32.61,32.42,32.6,44564.0
2022-06-17 12:45:00,32.61,32.68,32.48,32.66,25612.0,32.61,32.68,32.48,32.66,25612.0
2022-06-17 12:50:00,32.71,32.74,32.6,32.68,81544.0,32.71,32.74,32.6,32.68,81544.0
2022-06-17 12:55:00,32.68,32.7,32.61,32.67,18532.0,32.68,32.7,32.61,32.67,18532.0
2022-06-17 13:00:00,32.67,32.98,32.58,32.97,91800.0,32.67,32.98,32.58,32.97,91800.0
2022-06-17 13:05:00,32.94,33.09,32.91,33.06,113052.0,32.94,33.09,32.91,33.06,113052.0
2022-06-17 13:10:00,33.04,33.46,33.02,33.25,254292.0,33.04,33.46,33.02,33.25,254292.0
2022-06-17 13:15:00,33.25,33.49,33.16,33.38,99640.0,33.25,33.49,33.16,33.38,99640.0
2022-06-17 13:20:00,33.36,33.58,33.29,33.55,188316.0,33.36,33.58,33.29,33.55,188316.0
2022-06-17 13:25:00,33.53,33.68,33.51,33.57,101104.0,33.53,33.68,33.51,33.57,101104.0
2022-06-17 13:30:00,33.67,33.74,33.43,33.6,108068.0,33.67,33.74,33.43,33.6,108068.0
2022-06-17 13:35:00,33.63,33.82,33.59,33.59,169832.0,33.63,33.82,33.59,33.59,169832.0
2022-06-17 13:40:00,33.6,33.71,33.55,33.65,62376.0,33.6,33.71,33.55,33.65,62376.0
2022-06-17 13:45:00,33.63,33.66,33.38,33.58,84280.0,33.63,33.66,33.38,33.58,84280.0
2022-06-17 13:50:00,33.58,33.77,33.58,33.68,133400.0,33.58,33.77,33.58,33.68,133400.0
2022-06-17 13:55:00,33.63,33.74,33.63,33.73,58144.0,33.63,33.74,33.63,33.73,58144.0
2022-06-17 14:00:00,33.73,33.97,33.69,33.82,188496.0,33.73,33.97,33.69,33.82,188496.0
2022-06-17 14:05:00,33.8,33.9,33.66,33.83,58948.0,33.8,33.9,33.66,33.83,58948.0
2022-06-17 14:10:00,33.83,33.83,33.59,33.65,68128.0,33.83,33.83,33.59,33.65,68128.0
2022-06-17 14:15:00,33.65,33.72,33.53,33.66,70496.0,33.65,33.72,33.53,33.66,70496.0
2022-06-17 14:20:00,33.69,33.84,33.62,33.75,60584.0,33.69,33.84,33.62,33.75,60584.0
2022-06-17 14:25:00,33.75,33.8,33.6,33.62,50944.0,33.75,33.8,33.6,33.62,50944.0
2022-06-17 14:30:00,33.63,33.63,33.5,33.58,30804.0,33.63,33.63,33.5,33.58,30804.0
2022-06-17 14:35:00,33.66,33.68,33.5,33.68,74852.0,33.66,33.68,33.5,33.68,74852.0
2022-06-17 14:40:00,33.71,33.73,33.47,33.5,63160.0,33.71,33.73,33.47,33.5,63160.0
2022-06-17 14:45:00,33.51,33.51,33.32,33.39,87344.0,33.51,33.51,33.32,33.39,87344.0
2022-06-17 14:50:00,33.34,33.38,33.19,33.31,65904.0,33.34,33.38,33.19,33.31,65904.0
2022-06-17 14:55:00,33.3,33.38,33.24,33.38,56528.0,33.3,33.38,33.24,33.38,56528.0
2022-06-17 15:00:00,33.42,33.62,33.38,33.45,85196.0,33.42,33.62,33.38,33.45,85196.0
2022-06-17 15:05:00,33.42,33.43,33.27,33.33,43548.0,33.42,33.43,33.27,33.33,43548.0
2022-06-17 15:10:00,33.31,33.35,33.08,33.13,91752.0,33.31,33.35,33.08,33.13,91752.0
2022-06-17 15:15:00,33.1,33.4,33.09,33.3,79712.0,33.1,33.4,33.09,33.3,79712.0
2022-06-17 15:20:00,33.33,33.53,33.33,33.5,107664.0,33.33,33.53,33.33,33.5,107664.0
2022-06-17 15:25:00,33.49,33.61,33.43,33.43,112352.0,33.49,33.61,33.43,33.43,112352.0
2022-06-17 15:30:00,33.45,33.57,33.31,33.38,101228.0,33.45,33.57,33.31,33.38,101228.0
2022-06-17 15:35:00,33.39,33.49,33.32,33.48,52356.0,33.39,33.49,33.32,33.48,52356.0
2022-06-17 15:40:00,33.45,33.49,33.36,33.4,107968.0,33.45,33.49,33.36,33.4,107968.0
2022-06-17 15:45:00,33.42,33.46,33.24,33.35,110820.0,33.42,33.46,33.24,33.35,110820.0
2022-06-17 15:50:00,33.33,33.79,33.24,33.78,168912.0,33.33,33.79,33.24,33.78,168912.0
2022-06-17 15:55:00,33.75,33.96,33.69,33.79,586068.0,33.75,33.96,33.69,33.79,586068.0
2022-06-21 09:30:00,34.56,34.93,34.23,34.55,431816.0,34.56,34.93,34.23,34.55,431816.0
2022-06-21 09:35:00,34.51,34.68,33.88,33.93,266944.0,34.51,34.68,33.88,33.93,266944.0
2022-06-21 09:40:00,34.03,34.63,33.93,34.63,243028.0,34.03,34.63,33.93,34.63,243028.0
2022-06-21 09:45:00,34.49,34.69,34.25,34.62,147996.0,34.49,34.69,34.25,34.62,147996.0
2022-06-21 09:50:00,34.6,35.07,34.52,35.06,378636.0,34.6,35.07,34.52,35.06,378636.0
2022-06-21 09:55:00,35.02,35.87,35.01,35.8,562516.0,35.02,35.87,35.01,35.8,562516.0
2022-06-21 10:00:00,35.8,35.81,35.42,35.8,316980.0,35.8,35.81,35.42,35.8,316980.0
2022-06-21 10:05:00,35.81,36.2,35.78,35.82,317128.0,35.81,36.2,35.78,35.82,317128.0
2022-06-21 10:10:00,35.85,36.01,35.69,35.85,173016.0,35.85,36.01,35.69,35.85,173016.0
2022-06-21 10:15:00,35.92,36.24,35.77,36.17,183580.0,35.92,36.24,35.77,36.17,183580.0
2022-06-21 10:20:00,36.13,36.24,35.94,36.18,184288.0,36.13,36.24,35.94,36.18,184288.0
2022-06-21 10:25:00,36.18,36.24,35.59,35.8,229200.0,36.18,36.24,35.59,35.8,229200.0
2022-06-21 10:30:00,35.78,35.93,35.66,35.86,230340.0,35.78,35.93,35.66,35.86,230340.0
2022-06-21 10:35:00,35.84,36.07,35.69,36.07,242500.0,35.84,36.07,35.69,36.07,242500.0
2022-06-21 10:40:00,36.05,36.13,35.77,35.98,124000.0,36.05,36.13,35.77,35.98,124000.0
2022-06-21 10:45:00,35.97,36.24,35.87,36.17,172444.0,35.97,36.24,35.87,36.17,172444.0
2022-06-21 10:50:00,36.22,36.25,36.02,36.17,141960.0,36.22,36.25,36.02,36.17,141960.0
2022-06-21 10:55:00,36.15,36.2,36.0,36.18,112560.0,36.15,36.2,36.0,36.18,112560.0
2022-06-21 11:00:00,36.15,36.35,36.06,36.22,296280.0,36.15,36.35,36.06,36.22,296280.0
2022-06-21 11:05:00,36.21,36.3,36.05,36.1,125768.0,36.21,36.3,36.05,36.1,125768.0
2022-06-21 11:10:00,36.1,36.13,35.54,35.69,312396.0,36.1,36.13,35.54,35.69,312396.0
2022-06-21 11:15:00,35.65,35.82,35.48,35.56,103196.0,35.65,35.82,35.48,35.56,103196.0
2022-06-21 11:20:00,35.6,35.69,35.4,35.49,85496.0,35.6,35.69,35.4,35.49,85496.0
2022-06-21 11:25:00,35.5,35.53,35.13,35.2,131892.0,35.5,35.53,35.13,35.2,131892.0
2022-06-21 11:30:00,35.18,35.49,35.15,35.38,108920.0,35.18,35.49,35.15,35.38,108920.0
2022-06-21 11:35:00,35.38,35.43,35.25,35.35,58488.0,35.38,35.43,35.25,35.35,58488.0
2022-06-21 11:40:00,35.32,35.62,35.28,35.45,70004.0,35.32,35.62,35.28,35.45,70004.0
2022-06-21 11:45:00,35.55,35.56,35.37,35.44,46964.0,35.55,35.56,35.37,35.44,46964.0
2022-06-21 11:50:00,35.49,35.6,35.43,35.47,90744.0,35.49,35.6,35.43,35.47,90744.0
2022-06-21 11:55:00,35.54,35.75,35.49,35.55,63376.0,35.54,35.75,35.49,35.55,63376.0
2022-06-21 12:00:00,35.52,35.63,35.42,35.54,73524.0,35.52,35.63,35.42,35.54,73524.0
2022-06-21 12:05:00,35.5,35.5,35.32,35.37,42280.0,35.5,35.5,35.32,35.37,42280.0
2022-06-21 12:10:00,35.36,35.49,35.34,35.4,20092.0,35.36,35.49,35.34,35.4,20092.0
2022-06-21 12:15:00,35.4,35.48,35.22,35.23,84672.0,35.4,35.48,35.22,35.23,84672.0
2022-06-21 12:20:00,35.26,35.27,35.11,35.12,88300.0,35.26,35.27,35.11,35.12,88300.0
2022-06-21 12:25:00,35.17,35.27,35.08,35.17,67636.0,35.17,35.27,35.08,35.17,67636.0
2022-06-21 12:30:00,35.24,35.35,35.16,35.32,64076.0,35.24,35.35,35.16,35.32,64076.0
2022-06-21 12:35:00,35.33,35.5,35.29,35.45,96728.0,35.33,35.5,35.29,35.45,96728.0
2022-06-21 12:40:00,35.42,35.55,35.42,35.5,41420.0,35.42,35.55,35.42,35.5,41420.0
2022-06-21 12:45:00,35.52,35.54,35.4,35.51,40772.0,35.52,35.54,35.4,35.51,40772.0
2022-06-21 12:50:00,35.51,35.53,35.42,35.5,68032.0,35.51,35.53,35.42,35.5,68032.0
2022-06-21 12:55:00,35.49,35.58,35.37,35.4,44508.0,35.49,35.58,35.37,35.4,44508.0
2022-06-21 13:00:00,35.4,35.42,35.29,35.38,23524.0,35.4,35.42,35.29,35.38,23524.0
2022-06-21 13:05:00,35.38,35.53,35.3,35.5,52076.0,35.38,35.53,35.3,35.5,52076.0
2022-06-21 13:10:00,35.48,35.68,35.44,35.63,66380.0,35.48,35.68,35.44,35.63,66380.0
2022-06-21 13:15:00,35.62,35.62,35.46,35.5,66156.0,35.62,35.62,35.46,35.5,66156.0
2022-06-21 13:20:00,35.5,35.55,35.47,35.5,29984.0,35.5,35.55,35.47,35.5,29984.0
2022-06-21 13:25:00,35.53,35.54,35.35,35.42,40940.0,35.53,35.54,35.35,35.42,40940.0
2022-06-21 13:30:00,35.45,35.59,35.45,35.56,42640.0,35.45,35.59,35.45,35.56,42640.0
2022-06-21 13:35:00,35.51,35.52,35.35,35.36,26840.0,35.51,35.52,35.35,35.36,26840.0
2022-06-21 13:40:00,35.33,35.44,35.3,35.34,25360.0,35.33,35.44,35.3,35.34,25360.0
2022-06-21 13:45:00,35.32,35.38,35.28,35.32,20168.0,35.32,35.38,35.28,35.32,20168.0
2022-06-21 13:50:00,35.32,35.38,35.29,35.29,49044.0,35.32,35.38,35.29,35.29,49044.0
2022-06-21 13:55:00,35.28,35.35,35.17,35.27,38876.0,35.28,35.35,35.17,35.27,38876.0
2022-06-21 14:00:00,35.22,35.22,35.02,35.1,27832.0,35.22,35.22,35.02,35.1,27832.0
2022-06-21 14:05:00,35.1,35.14,34.84,34.98,158796.0,35.1,35.14,34.84,34.98,158796.0
2022-06-21 14:10:00,34.94,34.95,34.7,34.75,41556.0,34.94,34.95,34.7,34.75,41556.0
2022-06-21 14:15:00,34.8,34.89,34.76,34.86,37528.0,34.8,34.89,34.76,34.86,37528.0
2022-06-21 14:20:00,34.89,35.11,34.89,34.98,55784.0,34.89,35.11,34.89,34.98,55784.0
2022-06-21 14:25:00,34.98,35.1,34.94,35.09,21788.0,34.98,35.1,34.94,35.09,21788.0
2022-06-21 14:30:00,35.1,35.22,35.05,35.06,37808.0,35.1,35.22,35.05,35.06,37808.0
2022-06-21 14:35:00,35.12,35.12,34.89,34.89,29528.0,35.12,35.12,34.89,34.89,29528.0
2022-06-21 14:40:00,34.9,35.02,34.89,34.98,60916.0,34.9,35.02,34.89,34.98,60916.0
2022-06-21 14:45:00,34.94,34.98,34.81,34.81,26744.0,34.94,34.98,34.81,34.81,26744.0
2022-06-21 14:50:00,34.8,35.03,34.8,34.95,60072.0,34.8,35.03,34.8,34.95,60072.0
2022-06-21 14:55:00,35.01,35.09,34.87,34.87,45476.0,35.01,35.09,34.87,34.87,45476.0
2022-06-21 15:00:00,34.87,34.99,34.82,34.87,36920.0,34.87,34.99,34.82,34.87,36920.0
2022-06-21 15:05:00,34.8,35.01,34.75,34.91,43108.0,34.8,35.01,34.75,34.91,43108.0
2022-06-21 15:10:00,34.95,34.99,34.85,34.85,75348.0,34.95,34.99,34.85,34.85,75348.0
2022-06-21 15:15:00,34.85,34.92,34.82,34.86,14540.0,34.85,34.92,34.82,34.86,14540.0
2022-06-21 15:20:00,34.86,34.9,34.8,34.81,46488.0,34.86,34.9,34.8,34.81,46488.0
2022-06-21 15:25:00,34.79,34.83,34.68,34.77,54676.0,34.79,34.83,34.68,34.77,54676.0
2022-06-21 15:30:00,34.75,34.9,34.69,34.86,56736.0,34.75,34.9,34.69,34.86,56736.0
2022-06-21 15:35:00,34.85,34.86,34.72,34.72,54980.0,34.85,34.86,34.72,34.72,54980.0
2022-06-21 15:40:00,34.75,35.0,34.75,34.97,90060.0,34.75,35.0,34.75,34.97,90060.0
2022-06-21 15:45:00,35.0,35.04,34.93,34.98,67940.0,35.0,35.04,34.93,34.98,67940.0
2022-06-21 15:50:00,34.99,35.24,34.96,35.18,131752.0,34.99,35.24,34.96,35.18,131752.0
2022-06-21 15:55:00,35.2,35.2,35.04,35.15,242732.0,35.2,35.2,35.04,35.15,242732.0
2022-06-22 09:30:00,34.67,35.24,34.61,35.0,240560.0,34.67,35.24,34.61,35.0,240560.0
2022-06-22 09:35:00,35.08,35.44,34.94,35.08,133948.0,35.08,35.44,34.94,35.08,133948.0
2022-06-22 09:40:00,35.15,35.44,34.56,34.81,130368.0,35.15,35.44,34.56,34.81,130368.0
2022-06-22 09:45:00,34.95,35.12,34.75,34.9,74264.0,34.95,35.12,34.75,34.9,74264.0
2022-06-22 09:50:00,34.94,35.37,34.82,35.33,122072.0,34.94,35.37,34.82,35.33,122072.0
2022-06-22 09:55:00,35.32,35.62,35.29,35.39,216308.0,35.32,35.62,35.29,35.39,216308.0
2022-06-22 10:00:00,35.35,35.45,35.2,35.35,91044.0,35.35,35.45,35.2,35.35,91044.0
2022-06-22 10:05:00,35.35,35.53,35.18,35.45,92832.0,35.35,35.53,35.18,35.45,92832.0
2022-06-22 10:10:00,35.49,35.66,35.26,35.64,119768.0,35.49,35.66,35.26,35.64,119768.0
2022-06-22 10:15:00,35.6,35.78,35.47,35.56,47620.0,35.6,35.78,35.47,35.56,47620.0
2022-06-22 10:20:00,35.55,35.94,35.45,35.85,165664.0,35.55,35.94,35.45,35.85,165664.0
2022-06-22 10:25:00,35.84,35.84,35.6,35.7,87116.0,35.84,35.84,35.6,35.7,87116.0
2022-06-22 10:30:00,35.77,35.87,35.64,35.76,90568.0,35.77,35.87,35.64,35.76,90568.0
2022-06-22 10:35:00,35.81,36.18,35.75,36.05,272204.0,35.81,36.18,35.75,36.05,272204.0
2022-06-22 10:40:00,36.03,36.11,35.8,35.93,165472.0,36.03,36.11,35.8,35.93,165472.0
2022-06-22 10:45:00,35.87,35.97,35.81,35.92,88224.0,35.87,35.97,35.81,35.92,88224.0
2022-06-22 10:50:00,35.81,36.06,35.78,35.94,126216.0,35.81,36.06,35.78,35.94,126216.0
2022-06-22 10:55:00,35.94,35.97,35.86,35.92,54964.0,35.94,35.97,35.86,35.92,54964.0
2022-06-22 11:00:00,35.95,35.95,35.79,35.84,88100.0,35.95,35.95,35.79,35.84,88100.0
2022-06-22 11:05:00,35.87,35.94,35.81,35.87,62668.0,35.87,35.94,35.81,35.87,62668.0
2022-06-22 11:10:00,35.89,36.02,35.79,35.92,117832.0,35.89,36.02,35.79,35.92,117832.0
2022-06-22 11:15:00,35.88,36.0,35.82,35.86,56124.0,35.88,36.0,35.82,35.86,56124.0
2022-06-22 11:20:00,35.88,35.99,35.8,35.89,58884.0,35.88,35.99,35.8,35.89,58884.0
2022-06-22 11:25:00,35.89,35.96,35.81,35.85,82036.0,35.89,35.96,35.81,35.85,82036.0
2022-06-22 11:30:00,35.81,35.95,35.81,35.86,66668.0,35.81,35.95,35.81,35.86,66668.0
2022-06-22 11:35:00,35.88,35.94,35.82,35.84,24828.0,35.88,35.94,35.82,35.84,24828.0
2022-06-22 11:40:00,35.85,36.03,35.73,35.75,182960.0,35.85,36.03,35.73,35.75,182960.0
2022-06-22 11:45:00,35.76,35.76,35.26,35.41,157660.0,35.76,35.76,35.26,35.41,157660.0
2022-06-22 11:50:00,35.33,35.38,35.25,35.27,96912.0,35.33,35.38,35.25,35.27,96912.0
2022-06-22 11:55:00,35.27,35.33,35.16,35.18,71360.0,35.27,35.33,35.16,35.18,71360.0
2022-06-22 12:00:00,35.17,35.4,35.14,35.21,53072.0,35.17,35.4,35.14,35.21,53072.0
2022-06-22 12:05:00,35.26,35.29,35.14,35.21,21268.0,35.26,35.29,35.14,35.21,21268.0
2022-06-22 12:10:00,35.26,35.3,35.1,35.23,22016.0,35.26,35.3,35.1,35.23,22016.0
2022-06-22 12:15:00,35.2,35.27,35.16,35.22,19296.0,35.2,35.27,35.16,35.22,19296.0
2022-06-22 12:20:00,35.22,35.33,35.18,35.18,13536.0,35.22,35.33,35.18,35.18,13536.0
2022-06-22 12:25:00,35.16,35.3,35.15,35.3,21480.0,35.16,35.3,35.15,35.3,21480.0
2022-06-22 12:30:00,35.2,35.34,35.15,35.25,34824.0,35.2,35.34,35.15,35.25,34824.0
2022-06-22 12:35:00,35.25,35.38,35.23,35.29,48216.0,35.25,35.38,35.23,35.29,48216.0
2022-06-22 12:40:00,35.32,35.35,35.21,35.25,21732.0,35.32,35.35,35.21,35.25,21732.0
2022-06-22 12:45:00,35.26,35.26,35.15,35.18,37708.0,35.26,35.26,35.15,35.18,37708.0
2022-06-22 12:50:00,35.21,35.33,35.07,35.27,52776.0,35.21,35.33,35.07,35.27,52776.0
2022-06-22 12:55:00,35.24,35.33,35.15,35.28,45764.0,35.24,35.33,35.15,35.28,45764.0
2022-06-22 13:00:00,35.28,35.37,35.19,35.22,37664.0,35.28,35.37,35.19,35.22,37664.0
2022-06-22 13:05:00,35.26,35.3,35.24,35.27,9148.0,35.26,35.3,35.24,35.27,9148.0
2022-06-22 13:10:00,35.28,35.32,35.21,35.3,34648.0,35.28,35.32,35.21,35.3,34648.0
2022-06-22 13:15:00,35.26,35.47,35.26,35.43,49260.0,35.26,35.47,35.26,35.43,49260.0
2022-06-22 13:20:00,35.42,35.51,35.4,35.5,31072.0,35.42,35.51,35.4,35.5,31072.0
2022-06-22 13:25:00,35.48,35.52,35.32,35.34,20428.0,35.48,35.52,35.32,35.34,20428.0
2022-06-22 13:30:00,35.35,35.38,35.25,35.25,17444.0,35.35,35.38,35.25,35.25,17444.0
2022-06-22 13:35:00,35.19,35.29,35.18,35.29,66448.0,35.19,35.29,35.18,35.29,66448.0
2022-06-22 13:40:00,35.3,35.3,35.18,35.24,26452.0,35.3,35.3,35.18,35.24,26452.0
2022-06-22 13:45:00,35.25,35.42,35.18,35.35,99184.0,35.25,35.42,35.18,35.35,99184.0
2022-06-22 13:50:00,35.34,35.34,35.18,35.22,33156.0,35.34,35.34,35.18,35.22,33156.0
2022-06-22 13:55:00,35.22,35.26,35.16,35.19,32992.0,35.22,35.26,35.16,35.19,32992.0
2022-06-22 14:00:00,35.24,35.24,35.13,35.18,22084.0,35.24,35.24,35.13,35.18,22084.0
2022-06-22 14:05:00,35.23,35.38,35.16,35.37,38760.0,35.23,35.38,35.16,35.37,38760.0
2022-06-22 14:10:00,35.39,35.39,35.24,35.27,28344.0,35.39,35.39,35.24,35.27,28344.0
2022-06-22 14:15:00,35.32,35.35,35.27,35.33,25088.0,35.32,35.35,35.27,35.33,25088.0
2022-06-22 14:20:00,35.35,35.36,35.16,35.24,22356.0,35.35,35.36,35.16,35.24,22356.0
2022-06-22 14:25:00,35.19,35.24,35.15,35.15,36256.0,35.19,35.24,35.15,35.15,36256.0
2022-06-22 14:30:00,35.17,35.22,35.17,35.22,5536.0,35.17,35.22,35.17,35.22,5536.0
2022-06-22 14:35:00,35.23,35.23,35.09,35.09,13844.0,35.23,35.23,35.09,35.09,13844.0
2022-06-22 14:40:00,35.1,35.14,34.97,35.05,45332.0,35.1,35.14,34.97,35.05,45332.0
2022-06-22 14:45:00,35.02,35.06,34.89,34.92,52852.0,35.02,35.06,34.89,34.92,52852.0
2022-06-22 14:50:00,34.91,34.96,34.88,34.94,22364.0,34.91,34.96,34.88,34.94,22364.0
2022-06-22 14:55:00,34.99,35.04,34.92,34.92,20200.0,34.99,35.04,34.92,34.92,20200.0
2022-06-22 15:00:00,34.94,35.0,34.85,34.97,18304.0,34.94,35.0,34.85,34.97,18304.0
2022-06-22 15:05:00,34.96,35.0,34.83,34.83,18548.0,34.96,35.0,34.83,34.83,18548.0
2022-06-22 15:10:00,34.85,34.9,34.76,34.78,29468.0,34.85,34.9,34.76,34.78,29468.0
2022-06-22 15:15:00,34.76,34.84,34.71,34.77,26248.0,34.76,34.84,34.71,34.77,26248.0
2022-06-22 15:20:00,34.77,34.78,34.64,34.72,36632.0,34.77,34.78,34.64,34.72,36632.0
2022-06-22 15:25:00,34.7,34.76,34.38,34.56,116692.0,34.7,34.76,34.38,34.56,116692.0
2022-06-22 15:30:00,34.55,34.58,34.43,34.49,29256.0,34.55,34.58,34.43,34.49,29256.0
2022-06-22 15:35:00,34.44,34.49,34.18,34.3,49020.0,34.44,34.49,34.18,34.3,49020.0
2022-06-22 15:40:00,34.24,34.25,34.11,34.17,112092.0,34.24,34.25,34.11,34.17,112092.0
2022-06-22 15:45:00,34.17,34.51,34.16,34.51,84884.0,34.17,34.51,34.16,34.51,84884.0
2022-06-22 15:50:00,34.5,34.69,34.45,34.67,138932.0,34.5,34.69,34.45,34.67,138932.0
2022-06-22 15:55:00,34.64,34.71,34.55,34.59,166464.0,34.64,34.71,34.55,34.59,166464.0
2022-06-23 09:30:00,35.41,35.63,35.0,35.33,173812.0,35.41,35.63,35.0,35.33,173812.0
2022-06-23 09:35:00,35.14,35.2,34.88,35.04,47636.0,35.14,35.2,34.88,35.04,47636.0
2022-06-23 09:40:00,35.02,35.38,34.96,35.13,111432.0,35.02,35.38,34.96,35.13,111432.0
2022-06-23 09:45:00,35.2,35.29,34.88,35.06,101660.0,35.2,35.29,34.88,35.06,101660.0
2022-06-23 09:50:00,34.99,35.25,34.77,34.77,101092.0,34.99,35.25,34.77,34.77,101092.0
2022-06-23 09:55:00,34.75,35.08,34.63,35.0,111892.0,34.75,35.08,34.63,35.0,111892.0
2022-06-23 10:00:00,35.01,35.33,34.87,35.27,88696.0,35.01,35.33,34.87,35.27,88696.0
2022-06-23 10:05:00,35.24,35.32,34.95,34.98,108952.0,35.24,35.32,34.95,34.98,108952.0
2022-06-23 10:10:00,34.97,35.25,34.91,35.11,44168.0,34.97,35.25,34.91,35.11,44168.0
2022-06-23 10:15:00,35.02,35.24,34.97,35.02,55532.0,35.02,35.24,34.97,35.02,55532.0
2022-06-23 10:20:00,35.13,35.25,35.04,35.06,33280.0,35.13,35.25,35.04,35.06,33280.0
2022-06-23 10:25:00,35.1,35.19,34.98,35.14,49476.0,35.1,35.19,34.98,35.14,49476.0
2022-06-23 10:30:00,35.18,35.29,35.09,35.13,77812.0,35.18,35.29,35.09,35.13,77812.0
2022-06-23 10:35:00,35.12,35.45,35.06,35.44,81996.0,35.12,35.45,35.06,35.44,81996.0
2022-06-23 10:40:00,35.5,35.58,35.33,35.38,108820.0,35.5,35.58,35.33,35.38,108820.0
2022-06-23 10:45:00,35.33,35.64,35.32,35.39,84824.0,35.33,35.64,35.32,35.39,84824.0
2022-06-23 10:50:00,35.44,35.61,35.38,35.51,31940.0,35.44,35.61,35.38,35.51,31940.0
2022-06-23 10:55:00,35.56,36.0,35.56,35.89,229000.0,35.56,36.0,35.56,35.89,229000.0
2022-06-23 11:00:00,35.83,35.87,35.42,35.42,127292.0,35.83,35.87,35.42,35.42,127292.0
2022-06-23 11:05:00,35.44,35.74,35.4,35.7,59188.0,35.44,35.74,35.4,35.7,59188.0
2022-06-23 11:10:00,35.67,35.79,35.59,35.75,82496.0,35.67,35.79,35.59,35.75,82496.0
2022-06-23 11:15:00,35.71,35.83,35.67,35.8,32984.0,35.71,35.83,35.67,35.8,32984.0
2022-06-23 11:20:00,35.83,35.83,35.5,35.56,60096.0,35.83,35.83,35.5,35.56,60096.0
2022-06-23 11:25:00,35.56,35.68,35.41,35.41,99332.0,35.56,35.68,35.41,35.41,99332.0
2022-06-23 11:30:00,35.45,35.55,35.26,35.32,83568.0,35.45,35.55,35.26,35.32,83568.0
2022-06-23 11:35:00,35.32,35.33,35.16,35.2,45416.0,35.32,35.33,35.16,35.2,45416.0
2022-06-23 11:40:00,35.15,35.31,35.15,35.27,43324.0,35.15,35.31,35.15,35.27,43324.0
2022-06-23 11:45:00,35.34,35.44,35.27,35.36,31292.0,35.34,35.44,35.27,35.36,31292.0
2022-06-23 11:50:00,35.34,35.43,35.21,35.3,27036.0,35.34,35.43,35.21,35.3,27036.0
2022-06-23 11:55:00,35.25,35.25,35.08,35.08,56648.0,35.25,35.25,35.08,35.08,56648.0
2022-06-23 12:00:00,35.07,35.13,34.9,34.93,196464.0,35.07,35.13,34.9,34.93,196464.0
2022-06-23 12:05:00,34.92,35.13,34.88,35.01,45912.0,34.92,35.13,34.88,35.01,45912.0
2022-06-23 12:10:00,34.98,35.03,34.75,34.95,90328.0,34.98,35.03,34.75,34.95,90328.0
2022-06-23 12:15:00,34.88,35.05,34.82,34.98,44384.0,34.88,35.05,34.82,34.98,44384.0
2022-06-23 12:20:00,34.98,35.03,34.92,34.98,40376.0,34.98,35.03,34.92,34.98,40376.0
2022-06-23 12:25:00,34.92,35.18,34.92,35.16,62236.0,34.92,35.18,34.92,35.16,62236.0
2022-06-23 12:30:00,35.12,35.18,35.0,35.01,19672.0,35.12,35.18,35.0,35.01,19672.0
2022-06-23 12:35:00,34.98,34.98,34.91,34.97,16212.0,34.98,34.98,34.91,34.97,16212.0
2022-06-23 12:40:00,34.94,35.05,34.89,35.05,25864.0,34.94,35.05,34.89,35.05,25864.0
2022-06-23 12:45:00,35.01,35.08,34.94,35.07,39540.0,35.01,35.08,34.94,35.07,39540.0
2022-06-23 12:50:00,35.01,35.04,34.9,34.9,61532.0,35.01,35.04,34.9,34.9,61532.0
2022-06-23 12:55:00,34.89,34.94,34.76,34.79,44348.0,34.89,34.94,34.76,34.79,44348.0
2022-06-23 13:00:00,34.76,34.76,34.28,34.39,208872.0,34.76,34.76,34.28,34.39,208872.0
2022-06-23 13:05:00,34.46,34.54,34.37,34.37,46492.0,34.46,34.54,34.37,34.37,46492.0
2022-06-23 13:10:00,34.32,34.53,34.32,34.39,25384.0,34.32,34.53,34.32,34.39,25384.0
2022-06-23 13:15:00,34.48,34.51,34.42,34.44,14512.0,34.48,34.51,34.42,34.44,14512.0
2022-06-23 13:20:00,34.41,34.49,34.34,34.47,21424.0,34.41,34.49,34.34,34.47,21424.0
2022-06-23 13:25:00,34.41,34.43,34.31,34.31,13640.0,34.41,34.43,34.31,34.31,13640.0
2022-06-23 13:30:00,34.37,34.38,34.25,34.31,34788.0,34.37,34.38,34.25,34.31,34788.0
2022-06-23 13:35:00,34.35,34.41,34.19,34.24,28536.0,34.35,34.41,34.19,34.24,28536.0
2022-06-23 13:40:00,34.25,34.29,34.18,34.26,66636.0,34.25,34.29,34.18,34.26,66636.0
2022-06-23 13:45:00,34.26,34.31,34.19,34.29,24508.0,34.26,34.31,34.19,34.29,24508.0
2022-06-23 13:50:00,34.36,34.5,34.27,34.5,62736.0,34.36,34.5,34.27,34.5,62736.0
2022-06-23 13:55:00,34.45,34.5,34.45,34.48,11616.0,34.45,34.5,34.45,34.48,11616.0
2022-06-23 14:00:00,34.54,34.74,34.52,34.63,63560.0,34.54,34.74,34.52,34.63,63560.0
2022-06-23 14:05:00,34.57,34.6,34.52,34.55,8080.0,34.57,34.6,34.52,34.55,8080.0
2022-06-23 14:10:00,34.6,34.6,34.44,34.49,43152.0,34.6,34.6,34.44,34.49,43152.0
2022-06-23 14:15:00,34.49,34.56,34.38,34.45,24704.0,34.49,34.56,34.38,34.45,24704.0
2022-06-23 14:20:00,34.46,34.56,34.43,34.48,11776.0,34.46,34.56,34.43,34.48,11776.0
2022-06-23 14:25:00,34.55,34.69,34.53,34.67,25236.0,34.55,34.69,34.53,34.67,25236.0
2022-06-23 14:30:00,34.66,35.01,34.63,34.95,157596.0,34.66,35.01,34.63,34.95,157596.0
2022-06-23 14:35:00,34.97,34.97,34.79,34.8,69476.0,34.97,34.97,34.79,34.8,69476.0
2022-06-23 14:40:00,34.91,34.94,34.87,34.9,8812.0,34.91,34.94,34.87,34.9,8812.0
2022-06-23 14:45:00,34.95,34.99,34.84,34.85,15984.0,34.95,34.99,34.84,34.85,15984.0
2022-06-23 14:50:00,34.89,34.99,34.89,34.95,17384.0,34.89,34.99,34.89,34.95,17384.0
2022-06-23 14:55:00,34.91,35.07,34.88,35.06,39884.0,34.91,35.07,34.88,35.06,39884.0
2022-06-23 15:00:00,35.03,35.15,34.98,35.13,24524.0,35.03,35.15,34.98,35.13,24524.0
2022-06-23 15:05:00,35.12,35.27,35.08,35.16,48148.0,35.12,35.27,35.08,35.16,48148.0
2022-06-23 15:10:00,35.17,35.2,35.12,35.13,13096.0,35.17,35.2,35.12,35.13,13096.0
2022-06-23 15:15:00,35.09,35.1,34.94,35.01,49320.0,35.09,35.1,34.94,35.01,49320.0
2022-06-23 15:20:00,35.08,35.09,34.99,35.05,40960.0,35.08,35.09,34.99,35.05,40960.0
2022-06-23 15:25:00,35.05,35.19,35.05,35.13,47960.0,35.05,35.19,35.05,35.13,47960.0
2022-06-23 15:30:00,35.17,35.42,35.13,35.4,87108.0,35.17,35.42,35.13,35.4,87108.0
2022-06-23 15:35:00,35.38,35.39,35.26,35.31,27628.0,35.38,35.39,35.26,35.31,27628.0
2022-06-23 15:40:00,35.29,35.35,35.19,35.24,47780.0,35.29,35.35,35.19,35.24,47780.0
2022-06-23 15:45:00,35.22,35.44,35.22,35.4,81496.0,35.22,35.44,35.22,35.4,81496.0
2022-06-23 15:50:00,35.4,35.63,35.38,35.46,105904.0,35.4,35.63,35.38,35.46,105904.0
2022-06-23 15:55:00,35.46,35.54,35.36,35.47,133368.0,35.46,35.54,35.36,35.47,133368.0
2022-06-24 09:30:00,35.75,36.35,35.38,36.12,285572.0,35.75,36.35,35.38,36.12,285572.0
2022-06-24 09:35:00,36.12,36.63,35.9,36.62,212480.0,36.12,36.63,35.9,36.62,212480.0
2022-06-24 09:40:00,36.62,37.0,36.35,36.8,255316.0,36.62,37.0,36.35,36.8,255316.0
2022-06-24 09:45:00,36.87,37.09,36.66,36.82,194248.0,36.87,37.09,36.66,36.82,194248.0
2022-06-24 09:50:00,36.83,36.96,36.52,36.58,132112.0,36.83,36.96,36.52,36.58,132112.0
2022-06-24 09:55:00,36.58,36.62,36.18,36.31,219524.0,36.58,36.62,36.18,36.31,219524.0
2022-06-24 10:00:00,36.35,36.71,36.27,36.51,223156.0,36.35,36.71,36.27,36.51,223156.0
2022-06-24 10:05:00,36.5,36.74,36.43,36.63,123368.0,36.5,36.74,36.43,36.63,123368.0
2022-06-24 10:10:00,36.58,36.58,36.25,36.41,89248.0,36.58,36.58,36.25,36.41,89248.0
2022-06-24 10:15:00,36.36,36.43,35.78,35.88,307528.0,36.36,36.43,35.78,35.88,307528.0
2022-06-24 10:20:00,35.91,36.01,35.66,35.67,134692.0,35.91,36.01,35.66,35.67,134692.0
2022-06-24 10:25:00,35.67,35.83,35.59,35.63,86448.0,35.67,35.83,35.59,35.63,86448.0
2022-06-24 10:30:00,35.63,35.72,35.41,35.52,108472.0,35.63,35.72,35.41,35.52,108472.0
2022-06-24 10:35:00,35.54,35.59,35.04,35.04,157352.0,35.54,35.59,35.04,35.04,157352.0
2022-06-24 10:40:00,35.03,35.07,34.39,34.42,242696.0,35.03,35.07,34.39,34.42,242696.0
2022-06-24 10:45:00,34.45,34.59,34.22,34.39,160892.0,34.45,34.59,34.22,34.39,160892.0
2022-06-24 10:50:00,34.47,34.78,34.35,34.72,104180.0,34.47,34.78,34.35,34.72,104180.0
2022-06-24 10:55:00,34.8,34.95,34.6,34.87,83812.0,34.8,34.95,34.6,34.87,83812.0
2022-06-24 11:00:00,34.84,34.95,34.68,34.91,66116.0,34.84,34.95,34.68,34.91,66116.0
2022-06-24 11:05:00,34.86,35.17,34.85,34.91,103496.0,34.86,35.17,34.85,34.91,103496.0
2022-06-24 11:10:00,34.94,34.96,34.77,34.88,53868.0,34.94,34.96,34.77,34.88,53868.0
2022-06-24 11:15:00,34.86,34.86,34.63,34.67,40168.0,34.86,34.86,34.63,34.67,40168.0
2022-06-24 11:20:00,34.61,34.81,34.61,34.79,32616.0,34.61,34.81,34.61,34.79,32616.0
2022-06-24 11:25:00,34.71,34.98,34.71,34.92,60372.0,34.71,34.98,34.71,34.92,60372.0
2022-06-24 11:30:00,34.96,34.96,34.75,34.75,31972.0,34.96,34.96,34.75,34.75,31972.0
2022-06-24 11:35:00,34.72,34.8,34.7,34.77,30412.0,34.72,34.8,34.7,34.77,30412.0
2022-06-24 11:40:00,34.7,34.81,34.5,34.63,135368.0,34.7,34.81,34.5,34.63,135368.0
2022-06-24 11:45:00,34.63,34.63,34.08,34.08,316436.0,34.63,34.63,34.08,34.08,316436.0
2022-06-24 11:50:00,34.1,34.27,34.07,34.17,79124.0,34.1,34.27,34.07,34.17,79124.0
2022-06-24 11:55:00,34.22,34.29,34.16,34.25,58792.0,34.22,34.29,34.16,34.25,58792.0
2022-06-24 12:00:00,34.25,34.3,34.15,34.2,50748.0,34.25,34.3,34.15,34.2,50748.0
2022-06-24 12:05:00,34.19,34.19,33.82,33.9,176208.0,34.19,34.19,33.82,33.9,176208.0
2022-06-24 12:10:00,33.91,33.91,33.51,33.58,169480.0,33.91,33.91,33.51,33.58,169480.0
2022-06-24 12:15:00,33.57,33.76,33.57,33.66,76224.0,33.57,33.76,33.57,33.66,76224.0
2022-06-24 12:20:00,33.63,33.65,33.38,33.45,110200.0,33.63,33.65,33.38,33.45,110200.0
2022-06-24 12:25:00,33.47,33.62,33.46,33.52,112016.0,33.47,33.62,33.46,33.52,112016.0
2022-06-24 12:30:00,33.5,33.54,33.32,33.33,70584.0,33.5,33.54,33.32,33.33,70584.0
2022-06-24 12:35:00,33.32,33.35,33.01,33.06,145524.0,33.32,33.35,33.01,33.06,145524.0
2022-06-24 12:40:00,33.04,33.21,33.04,33.13,116564.0,33.04,33.21,33.04,33.13,116564.0
2022-06-24 12:45:00,33.09,33.15,33.02,33.05,95208.0,33.09,33.15,33.02,33.05,95208.0
2022-06-24 12:50:00,33.05,33.25,33.05,33.21,81492.0,33.05,33.25,33.05,33.21,81492.0
2022-06-24 12:55:00,33.16,33.32,33.14,33.31,115232.0,33.16,33.32,33.14,33.31,115232.0
2022-06-24 13:00:00,33.28,33.41,33.24,33.27,86132.0,33.28,33.41,33.24,33.27,86132.0
2022-06-24 13:05:00,33.23,33.59,33.21,33.55,154524.0,33.23,33.59,33.21,33.55,154524.0
2022-06-24 13:10:00,33.5,33.58,33.36,33.38,74176.0,33.5,33.58,33.36,33.38,74176.0
2022-06-24 13:15:00,33.38,33.53,33.33,33.43,50108.0,33.38,33.53,33.33,33.43,50108.0
2022-06-24 13:20:00,33.45,33.55,33.43,33.53,23820.0,33.45,33.55,33.43,33.53,23820.0
2022-06-24 13:25:00,33.51,33.66,33.48,33.64,79976.0,33.51,33.66,33.48,33.64,79976.0
2022-06-24 13:30:00,33.6,33.61,33.5,33.58,40468.0,33.6,33.61,33.5,33.58,40468.0
2022-06-24 13:35:00,33.52,33.58,33.27,33.29,55036.0,33.52,33.58,33.27,33.29,55036.0
2022-06-24 13:40:00,33.25,33.32,33.21,33.23,76260.0,33.25,33.32,33.21,33.23,76260.0
2022-06-24 13:45:00,33.23,33.43,33.22,33.42,42516.0,33.23,33.43,33.22,33.42,42516.0
2022-06-24 13:50:00,33.41,33.42,33.29,33.31,24804.0,33.41,33.42,33.29,33.31,24804.0
2022-06-24 13:55:00,33.31,33.32,33.2,33.24,37612.0,33.31,33.32,33.2,33.24,37612.0
2022-06-24 14:00:00,33.28,33.34,33.24,33.26,19200.0,33.28,33.34,33.24,33.26,19200.0
2022-06-24 14:05:00,33.3,33.3,33.21,33.25,17444.0,33.3,33.3,33.21,33.25,17444.0
2022-06-24 14:10:00,33.29,33.34,33.23,33.29,30124.0,33.29,33.34,33.23,33.29,30124.0
2022-06-24 14:15:00,33.3,33.33,33.1,33.21,50948.0,33.3,33.33,33.1,33.21,50948.0
2022-06-24 14:20:00,33.18,33.24,33.07,33.12,48192.0,33.18,33.24,33.07,33.12,48192.0
2022-06-24 14:25:00,33.12,33.24,33.02,33.13,111144.0,33.12,33.24,33.02,33.13,111144.0
2022-06-24 14:30:00,33.13,33.22,33.09,33.19,30948.0,33.13,33.22,33.09,33.19,30948.0
2022-06-24 14:35:00,33.17,33.21,33.13,33.15,20208.0,33.17,33.21,33.13,33.15,20208.0
2022-06-24 14:40:00,33.13,33.24,33.13,33.24,37648.0,33.13,33.24,33.13,33.24,37648.0
2022-06-24 14:45:00,33.24,33.31,33.21,33.27,28236.0,33.24,33.31,33.21,33.27,28236.0
2022-06-24 14:50:00,33.27,33.29,33.02,33.02,74116.0,33.27,33.29,33.02,33.02,74116.0
2022-06-24 14:55:00,33.02,33.11,33.01,33.06,198928.0,33.02,33.11,33.01,33.06,198928.0
2022-06-24 15:00:00,33.03,33.11,32.88,33.08,108152.0,33.03,33.11,32.88,33.08,108152.0
2022-06-24 15:05:00,33.09,33.21,33.05,33.16,42564.0,33.09,33.21,33.05,33.16,42564.0
2022-06-24 15:10:00,33.16,33.5,33.14,33.5,118532.0,33.16,33.5,33.14,33.5,118532.0
2022-06-24 15:15:00,33.49,33.68,33.42,33.58,163580.0,33.49,33.68,33.42,33.58,163580.0
2022-06-24 15:20:00,33.65,33.97,33.65,33.82,164736.0,33.65,33.97,33.65,33.82,164736.0
2022-06-24 15:25:00,33.81,33.81,33.57,33.74,79000.0,33.81,33.81,33.57,33.74,79000.0
2022-06-24 15:30:00,33.73,33.87,33.63,33.75,115588.0,33.73,33.87,33.63,33.75,115588.0
2022-06-24 15:35:00,33.77,33.77,33.59,33.75,100048.0,33.77,33.77,33.59,33.75,100048.0
2022-06-24 15:40:00,33.73,33.88,33.73,33.83,157112.0,33.73,33.88,33.73,33.83,157112.0
2022-06-24 15:45:00,33.82,33.89,33.54,33.84,218516.0,33.82,33.89,33.54,33.84,218516.0
2022-06-24 15:50:00,33.87,34.07,33.85,34.05,305716.0,33.87,34.07,33.85,34.05,305716.0
2022-06-24 15:55:00,34.08,34.27,33.91,34.13,491852.0,34.08,34.27,33.91,34.13,491852.0
2022-06-27 09:30:00,34.12,34.27,33.55,33.55,191236.0,34.12,34.27,33.55,33.55,191236.0
2022-06-27 09:35:00,33.5,33.68,33.1,33.42,233100.0,33.5,33.68,33.1,33.42,233100.0
2022-06-27 09:40:00,33.33,33.49,32.28,32.38,418200.0,33.33,33.49,32.28,32.38,418200.0
2022-06-27 09:45:00,32.36,32.5,32.01,32.32,315128.0,32.36,32.5,32.01,32.32,315128.0
2022-06-27 09:50:00,32.24,32.91,32.15,32.87,98320.0,32.24,32.91,32.15,32.87,98320.0
2022-06-27 09:55:00,32.75,32.81,32.43,32.51,94940.0,32.75,32.81,32.43,32.51,94940.0
2022-06-27 10:00:00,32.52,32.71,32.4,32.67,114268.0,32.52,32.71,32.4,32.67,114268.0
2022-06-27 10:05:00,32.68,32.84,32.52,32.6,90344.0,32.68,32.84,32.52,32.6,90344.0
2022-06-27 10:10:00,32.63,32.63,32.12,32.23,163272.0,32.63,32.63,32.12,32.23,163272.0
2022-06-27 10:15:00,32.2,32.34,32.12,32.29,65848.0,32.2,32.34,32.12,32.29,65848.0
2022-06-27 10:20:00,32.23,32.29,32.03,32.05,112708.0,32.23,32.29,32.03,32.05,112708.0
2022-06-27 10:25:00,32.09,32.19,31.95,32.13,126892.0,32.09,32.19,31.95,32.13,126892.0
2022-06-27 10:30:00,32.1,32.63,32.09,32.58,132608.0,32.1,32.63,32.09,32.58,132608.0
2022-06-27 10:35:00,32.54,32.96,32.43,32.82,225760.0,32.54,32.96,32.43,32.82,225760.0
2022-06-27 10:40:00,32.76,32.83,32.52,32.75,89132.0,32.76,32.83,32.52,32.75,89132.0
2022-06-27 10:45:00,32.74,32.94,32.73,32.94,55620.0,32.74,32.94,32.73,32.94,55620.0
2022-06-27 10:50:00,32.95,32.98,32.73,32.75,67088.0,32.95,32.98,32.73,32.75,67088.0
2022-06-27 10:55:00,32.81,32.97,32.72,32.76,49948.0,32.81,32.97,32.72,32.76,49948.0
2022-06-27 11:00:00,32.75,32.77,32.44,32.74,103368.0,32.75,32.77,32.44,32.74,103368.0
2022-06-27 11:05:00,32.7,32.7,32.35,32.45,116692.0,32.7,32.7,32.35,32.45,116692.0
2022-06-27 11:10:00,32.38,32.49,32.33,32.49,66132.0,32.38,32.49,32.33,32.49,66132.0
2022-06-27 11:15:00,32.48,32.57,32.32,32.34,29808.0,32.48,32.57,32.32,32.34,29808.0
2022-06-27 11:20:00,32.39,32.48,32.34,32.45,35092.0,32.39,32.48,32.34,32.45,35092.0
2022-06-27 11:25:00,32.46,32.59,32.46,32.55,52108.0,32.46,32.59,32.46,32.55,52108.0
2022-06-27 11:30:00,32.59,32.59,32.35,32.35,58844.0,32.59,32.59,32.35,32.35,58844.0
2022-06-27 11:35:00,32.35,32.48,32.31,32.35,26556.0,32.35,32.48,32.31,32.35,26556.0
2022-06-27 11:40:00,32.43,32.63,32.38,32.56,59216.0,32.43,32.63,32.38,32.56,59216.0
2022-06-27 11:45:00,32.6,32.63,32.45,32.46,37316.0,32.6,32.63,32.45,32.46,37316.0
2022-06-27 11:50:00,32.46,32.5,32.38,32.45,14380.0,32.46,32.5,32.38,32.45,14380.0
2022-06-27 11:55:00,32.39,32.39,32.18,32.27,50116.0,32.39,32.39,32.18,32.27,50116.0
2022-06-27 12:00:00,32.3,32.3,32.02,32.11,45272.0,32.3,32.3,32.02,32.11,45272.0
2022-06-27 12:05:00,32.03,32.07,31.85,31.92,146572.0,32.03,32.07,31.85,31.92,146572.0
2022-06-27 12:10:00,31.86,32.07,31.83,32.0,63444.0,31.86,32.07,31.83,32.0,63444.0
2022-06-27 12:15:00,32.0,32.12,31.95,32.05,39944.0,32.0,32.12,31.95,32.05,39944.0
2022-06-27 12:20:00,32.05,32.12,31.9,31.9,39704.0,32.05,32.12,31.9,31.9,39704.0
2022-06-27 12:25:00,31.95,31.98,31.88,31.93,61892.0,31.95,31.98,31.88,31.93,61892.0
2022-06-27 12:30:00,31.93,31.95,31.86,31.9,26228.0,31.93,31.95,31.86,31.9,26228.0
2022-06-27 12:35:00,31.9,32.09,31.9,31.99,33240.0,31.9,32.09,31.9,31.99,33240.0
2022-06-27 12:40:00,31.97,32.08,31.97,32.02,27456.0,31.97,32.08,31.97,32.02,27456.0
2022-06-27 12:45:00,32.1,32.3,32.07,32.3,93576.0,32.1,32.3,32.07,32.3,93576.0
2022-06-27 12:50:00,32.26,32.34,32.2,32.2,48592.0,32.26,32.34,32.2,32.2,48592.0
2022-06-27 12:55:00,32.23,32.28,32.15,32.2,22048.0,32.23,32.28,32.15,32.2,22048.0
2022-06-27 13:00:00,32.22,32.26,32.01,32.04,50988.0,32.22,32.26,32.01,32.04,50988.0
2022-06-27 13:05:00,32.03,32.04,31.91,32.02,27672.0,32.03,32.04,31.91,32.02,27672.0
2022-06-27 13:10:00,32.05,32.26,32.04,32.2,75408.0,32.05,32.26,32.04,32.2,75408.0
2022-06-27 13:15:00,32.2,32.24,32.1,32.2,65296.0,32.2,32.24,32.1,32.2,65296.0
2022-06-27 13:20:00,32.25,32.49,32.2,32.47,93740.0,32.25,32.49,32.2,32.47,93740.0
2022-06-27 13:25:00,32.43,32.45,32.16,32.26,44944.0,32.43,32.45,32.16,32.26,44944.0
2022-06-27 13:30:00,32.25,32.32,32.23,32.32,15084.0,32.25,32.32,32.23,32.32,15084.0
2022-06-27 13:35:00,32.35,32.47,32.35,32.44,32612.0,32.35,32.47,32.35,32.44,32612.0
2022-06-27 13:40:00,32.48,32.48,32.33,32.37,18356.0,32.48,32.48,32.33,32.37,18356.0
2022-06-27 13:45:00,32.38,32.4,32.28,32.39,29916.0,32.38,32.4,32.28,32.39,29916.0
2022-06-27 13:50:00,32.43,32.56,32.4,32.51,46336.0,32.43,32.56,32.4,32.51,46336.0
2022-06-27 13:55:00,32.5,32.51,32.44,32.45,27472.0,32.5,32.51,32.44,32.45,27472.0
2022-06-27 14:00:00,32.44,32.53,32.38,32.47,19868.0,32.44,32.53,32.38,32.47,19868.0
2022-06-27 14:05:00,32.49,32.57,32.45,32.51,17804.0,32.49,32.57,32.45,32.51,17804.0
2022-06-27 14:10:00,32.55,32.68,32.54,32.6,41300.0,32.55,32.68,32.54,32.6,41300.0
2022-06-27 14:15:00,32.63,33.62,32.6,33.62,331548.0,32.63,33.62,32.6,33.62,331548.0
2022-06-27 14:20:00,33.59,33.62,33.15,33.2,229560.0,33.59,33.62,33.15,33.2,229560.0
2022-06-27 14:25:00,33.19,33.28,33.09,33.15,67588.0,33.19,33.28,33.09,33.15,67588.0
2022-06-27 14:30:00,33.1,33.38,33.1,33.25,114516.0,33.1,33.38,33.1,33.25,114516.0
2022-06-27 14:35:00,33.32,33.52,33.23,33.5,171220.0,33.32,33.52,33.23,33.5,171220.0
2022-06-27 14:40:00,33.5,33.52,33.27,33.4,101824.0,33.5,33.52,33.27,33.4,101824.0
2022-06-27 14:45:00,33.41,33.47,33.23,33.44,100716.0,33.41,33.47,33.23,33.44,100716.0
2022-06-27 14:50:00,33.43,33.45,33.11,33.15,72744.0,33.43,33.45,33.11,33.15,72744.0
2022-06-27 14:55:00,33.16,33.2,32.94,32.97,43164.0,33.16,33.2,32.94,32.97,43164.0
2022-06-27 15:00:00,32.94,32.98,32.68,32.74,73768.0,32.94,32.98,32.68,32.74,73768.0
2022-06-27 15:05:00,32.7,32.73,32.46,32.57,165336.0,32.7,32.73,32.46,32.57,165336.0
2022-06-27 15:10:00,32.54,32.68,32.53,32.68,38344.0,32.54,32.68,32.53,32.68,38344.0
2022-06-27 15:15:00,32.69,32.78,32.68,32.78,35952.0,32.69,32.78,32.68,32.78,35952.0
2022-06-27 15:20:00,32.75,32.79,32.54,32.54,37004.0,32.75,32.79,32.54,32.54,37004.0
2022-06-27 15:25:00,32.59,32.65,32.56,32.62,16800.0,32.59,32.65,32.56,32.62,16800.0
2022-06-27 15:30:00,32.57,32.6,32.51,32.54,20076.0,32.57,32.6,32.51,32.54,20076.0
2022-06-27 15:35:00,32.51,32.51,32.3,32.36,46208.0,32.51,32.51,32.3,32.36,46208.0
2022-06-27 15:40:00,32.38,32.52,32.3,32.5,42812.0,32.38,32.52,32.3,32.5,42812.0
2022-06-27 15:45:00,32.5,32.55,32.43,32.43,36328.0,32.5,32.55,32.43,32.43,36328.0
2022-06-27 15:50:00,32.4,32.47,32.27,32.35,75036.0,32.4,32.47,32.27,32.35,75036.0
2022-06-27 15:55:00,32.3,32.49,32.27,32.49,151036.0,32.3,32.49,32.27,32.49,151036.0
2022-06-28 09:30:00,32.75,32.79,32.14,32.3,171232.0,32.75,32.79,32.14,32.3,171232.0
2022-06-28 09:35:00,32.27,32.68,32.13,32.45,69572.0,32.27,32.68,32.13,32.45,69572.0
2022-06-28 09:40:00,32.45,32.83,32.27,32.63,135772.0,32.45,32.83,32.27,32.63,135772.0
2022-06-28 09:45:00,32.74,32.74,32.19,32.56,91872.0,32.74,32.74,32.19,32.56,91872.0
2022-06-28 09:50:00,32.3,32.67,32.3,32.57,75232.0,32.3,32.67,32.3,32.57,75232.0
2022-06-28 09:55:00,32.51,32.55,32.23,32.48,80456.0,32.51,32.55,32.23,32.48,80456.0
2022-06-28 10:00:00,32.41,32.6,32.22,32.38,80468.0,32.41,32.6,32.22,32.38,80468.0
2022-06-28 10:05:00,32.39,32.39,31.81,31.9,208496.0,32.39,32.39,31.81,31.9,208496.0
2022-06-28 10:10:00,31.89,32.22,31.88,32.22,68700.0,31.89,32.22,31.88,32.22,68700.0
2022-06-28 10:15:00,32.18,32.23,32.06,32.08,38752.0,32.18,32.23,32.06,32.08,38752.0
2022-06-28 10:20:00,32.02,32.08,31.86,31.86,69064.0,32.02,32.08,31.86,31.86,69064.0
2022-06-28 10:25:00,31.96,32.04,31.9,31.9,28872.0,31.96,32.04,31.9,31.9,28872.0
2022-06-28 10:30:00,31.91,31.95,31.77,31.84,61860.0,31.91,31.95,31.77,31.84,61860.0
2022-06-28 10:35:00,31.82,32.09,31.82,32.04,47136.0,31.82,32.09,31.82,32.04,47136.0
2022-06-28 10:40:00,31.99,32.03,31.79,31.91,28832.0,31.99,32.03,31.79,31.91,28832.0
2022-06-28 10:45:00,31.9,31.9,31.63,31.65,132008.0,31.9,31.9,31.63,31.65,132008.0
2022-06-28 10:50:00,31.66,31.75,31.5,31.56,51840.0,31.66,31.75,31.5,31.56,51840.0
2022-06-28 10:55:00,31.61,31.86,31.6,31.77,51464.0,31.61,31.86,31.6,31.77,51464.0
2022-06-28 11:00:00,31.79,31.8,31.52,31.69,108076.0,31.79,31.8,31.52,31.69,108076.0
2022-06-28 11:05:00,31.67,31.68,31.44,31.46,46416.0,31.67,31.68,31.44,31.46,46416.0
2022-06-28 11:10:00,31.49,31.55,31.29,31.33,55952.0,31.49,31.55,31.29,31.33,55952.0
2022-06-28 11:15:00,31.34,31.34,31.12,31.2,161044.0,31.34,31.34,31.12,31.2,161044.0
2022-06-28 11:20:00,31.18,31.18,30.93,30.93,116364.0,31.18,31.18,30.93,30.93,116364.0
2022-06-28 11:25:00,30.93,31.02,30.81,30.98,84712.0,30.93,31.02,30.81,30.98,84712.0
2022-06-28 11:30:00,30.98,31.09,30.93,31.09,57244.0,30.98,31.09,30.93,31.09,57244.0
2022-06-28 11:35:00,31.05,31.11,30.91,30.92,70724.0,31.05,31.11,30.91,30.92,70724.0
2022-06-28 11:40:00,30.9,30.94,30.65,30.69,92288.0,30.9,30.94,30.65,30.69,92288.0
2022-06-28 11:45:00,30.65,30.82,30.65,30.78,58476.0,30.65,30.82,30.65,30.78,58476.0
2022-06-28 11:50:00,30.75,30.78,30.57,30.75,79576.0,30.75,30.78,30.57,30.75,79576.0
2022-06-28 11:55:00,30.76,30.82,30.63,30.75,89888.0,30.76,30.82,30.63,30.75,89888.0
2022-06-28 12:00:00,30.76,30.76,30.62,30.63,34348.0,30.76,30.76,30.62,30.63,34348.0
2022-06-28 12:05:00,30.66,30.86,30.66,30.82,31276.0,30.66,30.86,30.66,30.82,31276.0
2022-06-28 12:10:00,30.8,30.94,30.8,30.85,57848.0,30.8,30.94,30.8,30.85,57848.0
2022-06-28 12:15:00,30.79,30.79,30.66,30.77,22016.0,30.79,30.79,30.66,30.77,22016.0
2022-06-28 12:20:00,30.82,30.93,30.81,30.87,21196.0,30.82,30.93,30.81,30.87,21196.0
2022-06-28 12:25:00,30.88,30.95,30.82,30.95,29184.0,30.88,30.95,30.82,30.95,29184.0
2022-06-28 12:30:00,30.93,30.99,30.82,30.85,19896.0,30.93,30.99,30.82,30.85,19896.0
2022-06-28 12:35:00,30.83,30.93,30.83,30.91,16148.0,30.83,30.93,30.83,30.91,16148.0
2022-06-28 12:40:00,30.95,31.05,30.92,31.05,17588.0,30.95,31.05,30.92,31.05,17588.0
2022-06-28 12:45:00,31.04,31.07,30.93,30.97,24336.0,31.04,31.07,30.93,30.97,24336.0
2022-06-28 12:50:00,30.95,31.02,30.88,30.88,7284.0,30.95,31.02,30.88,30.88,7284.0
2022-06-28 12:55:00,30.88,30.91,30.79,30.86,33896.0,30.88,30.91,30.79,30.86,33896.0
2022-06-28 13:00:00,30.86,30.88,30.79,30.81,27284.0,30.86,30.88,30.79,30.81,27284.0
2022-06-28 13:05:00,30.82,30.82,30.7,30.77,41812.0,30.82,30.82,30.7,30.77,41812.0
2022-06-28 13:10:00,30.75,30.77,30.63,30.73,40352.0,30.75,30.77,30.63,30.73,40352.0
2022-06-28 13:15:00,30.67,30.78,30.65,30.69,37080.0,30.67,30.78,30.65,30.69,37080.0
2022-06-28 13:20:00,30.69,30.78,30.63,30.78,27240.0,30.69,30.78,30.63,30.78,27240.0
2022-06-28 13:25:00,30.8,30.82,30.71,30.79,18468.0,30.8,30.82,30.71,30.79,18468.0
2022-06-28 13:30:00,30.81,30.86,30.79,30.83,14152.0,30.81,30.86,30.79,30.83,14152.0
2022-06-28 13:35:00,30.78,30.8,30.67,30.69,8296.0,30.78,30.8,30.67,30.69,8296.0
2022-06-28 13:40:00,30.66,30.81,30.66,30.81,15472.0,30.66,30.81,30.66,30.81,15472.0
2022-06-28 13:45:00,30.75,30.83,30.72,30.82,6664.0,30.75,30.83,30.72,30.82,6664.0
2022-06-28 13:50:00,30.75,30.83,30.73,30.81,18576.0,30.75,30.83,30.73,30.81,18576.0
2022-06-28 13:55:00,30.78,30.79,30.71,30.72,10588.0,30.78,30.79,30.71,30.72,10588.0
2022-06-28 14:00:00,30.71,30.88,30.7,30.75,26832.0,30.71,30.88,30.7,30.75,26832.0
2022-06-28 14:05:00,30.75,30.85,30.75,30.76,31292.0,30.75,30.85,30.75,30.76,31292.0
2022-06-28 14:10:00,30.83,30.91,30.78,30.82,39756.0,30.83,30.91,30.78,30.82,39756.0
2022-06-28 14:15:00,30.77,30.88,30.77,30.78,23320.0,30.77,30.88,30.77,30.78,23320.0
2022-06-28 14:20:00,30.8,30.84,30.75,30.75,32872.0,30.8,30.84,30.75,30.75,32872.0
2022-06-28 14:25:00,30.76,30.88,30.76,30.85,30644.0,30.76,30.88,30.76,30.85,30644.0
2022-06-28 14:30:00,30.83,30.83,30.75,30.79,16260.0,30.83,30.83,30.75,30.79,16260.0
2022-06-28 14:35:00,30.79,30.83,30.75,30.81,36012.0,30.79,30.83,30.75,30.81,36012.0
2022-06-28 14:40:00,30.8,31.05,30.8,30.96,70144.0,30.8,31.05,30.8,30.96,70144.0
2022-06-28 14:45:00,30.94,31.09,30.94,31.02,56168.0,30.94,31.09,30.94,31.02,56168.0
2022-06-28 14:50:00,31.07,31.13,31.0,31.09,61904.0,31.07,31.13,31.0,31.09,61904.0
2022-06-28 14:55:00,31.09,31.12,30.78,30.89,59312.0,31.09,31.12,30.78,30.89,59312.0
2022-06-28 15:00:00,30.86,31.0,30.82,30.83,37900.0,30.86,31.0,30.82,30.83,37900.0
2022-06-28 15:05:00,30.89,31.1,30.84,31.1,50788.0,30.89,31.1,30.84,31.1,50788.0
2022-06-28 15:10:00,31.12,31.29,31.1,31.29,58880.0,31.12,31.29,31.1,31.29,58880.0
2022-06-28 15:15:00,31.29,31.55,31.26,31.5,103948.0,31.29,31.55,31.26,31.5,103948.0
2022-06-28 15:20:00,31.49,31.5,31.35,31.46,54024.0,31.49,31.5,31.35,31.46,54024.0
2022-06-28 15:25:00,31.46,31.5,31.34,31.38,51084.0,31.46,31.5,31.34,31.38,51084.0
2022-06-28 15:30:00,31.35,31.41,31.24,31.31,82524.0,31.35,31.41,31.24,31.31,82524.0
2022-06-28 15:35:00,31.35,31.46,31.31,31.32,47596.0,31.35,31.46,31.31,31.32,47596.0
2022-06-28 15:40:00,31.35,31.36,31.15,31.18,82148.0,31.35,31.36,31.15,31.18,82148.0
2022-06-28 15:45:00,31.15,31.25,31.13,31.23,67732.0,31.15,31.25,31.13,31.23,67732.0
2022-06-28 15:50:00,31.2,31.24,31.03,31.15,106512.0,31.2,31.24,31.03,31.15,106512.0
2022-06-28 15:55:00,31.16,31.16,31.01,31.08,160168.0,31.16,31.16,31.01,31.08,160168.0
2022-06-29 09:30:00,30.39,30.74,29.9,29.93,291192.0,30.39,30.74,29.9,29.93,291192.0
2022-06-29 09:35:00,29.99,30.5,29.9,30.31,106500.0,29.99,30.5,29.9,30.31,106500.0
2022-06-29 09:40:00,30.32,30.88,30.07,30.63,123072.0,30.32,30.88,30.07,30.63,123072.0
2022-06-29 09:45:00,30.55,30.61,30.27,30.57,149460.0,30.55,30.61,30.27,30.57,149460.0
2022-06-29 09:50:00,30.52,31.11,30.5,30.79,127464.0,30.52,31.11,30.5,30.79,127464.0
2022-06-29 09:55:00,30.68,30.77,30.56,30.69,94444.0,30.68,30.77,30.56,30.69,94444.0
2022-06-29 10:00:00,30.7,31.21,30.59,31.11,121588.0,30.7,31.21,30.59,31.11,121588.0
2022-06-29 10:05:00,31.1,31.25,30.98,31.03,87820.0,31.1,31.25,30.98,31.03,87820.0
2022-06-29 10:10:00,31.14,31.4,31.1,31.11,120296.0,31.14,31.4,31.1,31.11,120296.0
2022-06-29 10:15:00,31.1,31.21,30.85,30.9,69264.0,31.1,31.21,30.85,30.9,69264.0
2022-06-29 10:20:00,30.89,31.12,30.86,31.08,40360.0,30.89,31.12,30.86,31.08,40360.0
2022-06-29 10:25:00,31.16,31.25,30.97,31.04,61340.0,31.16,31.25,30.97,31.04,61340.0
2022-06-29 10:30:00,31.0,31.38,30.98,31.28,110116.0,31.0,31.38,30.98,31.28,110116.0
2022-06-29 10:35:00,31.25,31.28,30.92,31.13,78540.0,31.25,31.28,30.92,31.13,78540.0
2022-06-29 10:40:00,31.1,31.49,31.05,31.39,87156.0,31.1,31.49,31.05,31.39,87156.0
2022-06-29 10:45:00,31.47,31.62,31.34,31.34,131564.0,31.47,31.62,31.34,31.34,131564.0
2022-06-29 10:50:00,31.34,31.47,31.29,31.29,57192.0,31.34,31.47,31.29,31.29,57192.0
2022-06-29 10:55:00,31.28,31.28,31.05,31.09,32936.0,31.28,31.28,31.05,31.09,32936.0
2022-06-29 11:00:00,31.05,31.07,30.8,30.83,49688.0,31.05,31.07,30.8,30.83,49688.0
2022-06-29 11:05:00,30.83,30.99,30.78,30.9,83164.0,30.83,30.99,30.78,30.9,83164.0
2022-06-29 11:10:00,30.89,30.92,30.66,30.8,88084.0,30.89,30.92,30.66,30.8,88084.0
2022-06-29 11:15:00,30.83,30.92,30.75,30.77,34060.0,30.83,30.92,30.75,30.77,34060.0
2022-06-29 11:20:00,30.75,30.8,30.59,30.61,34560.0,30.75,30.8,30.59,30.61,34560.0
2022-06-29 11:25:00,30.65,30.69,30.53,30.56,85512.0,30.65,30.69,30.53,30.56,85512.0
2022-06-29 11:30:00,30.53,30.65,30.43,30.49,72904.0,30.53,30.65,30.43,30.49,72904.0
2022-06-29 11:35:00,30.5,30.61,30.45,30.51,107740.0,30.5,30.61,30.45,30.51,107740.0
2022-06-29 11:40:00,30.5,30.54,30.27,30.3,99136.0,30.5,30.54,30.27,30.3,99136.0
2022-06-29 11:45:00,30.33,30.43,30.26,30.31,50424.0,30.33,30.43,30.26,30.31,50424.0
2022-06-29 11:50:00,30.29,30.58,30.28,30.53,69584.0,30.29,30.58,30.28,30.53,69584.0
2022-06-29 11:55:00,30.53,30.55,30.38,30.39,38840.0,30.53,30.55,30.38,30.39,38840.0
2022-06-29 12:00:00,30.38,30.42,30.31,30.38,40832.0,30.38,30.42,30.31,30.38,40832.0
2022-06-29 12:05:00,30.37,30.41,30.2,30.2,47368.0,30.37,30.41,30.2,30.2,47368.0
2022-06-29 12:10:00,30.24,30.3,30.22,30.22,10876.0,30.24,30.3,30.22,30.22,10876.0
2022-06-29 12:15:00,30.23,30.39,30.23,30.39,54868.0,30.23,30.39,30.23,30.39,54868.0
2022-06-29 12:20:00,30.38,30.55,30.23,30.27,56568.0,30.38,30.55,30.23,30.27,56568.0
2022-06-29 12:25:00,30.27,30.27,30.1,30.22,29184.0,30.27,30.27,30.1,30.22,29184.0
2022-06-29 12:30:00,30.18,30.19,30.05,30.1,31628.0,30.18,30.19,30.05,30.1,31628.0
2022-06-29 12:35:00,30.09,30.28,30.09,30.18,70620.0,30.09,30.28,30.09,30.18,70620.0
2022-06-29 12:40:00,30.2,30.28,30.15,30.28,37128.0,30.2,30.28,30.15,30.28,37128.0
2022-06-29 12:45:00,30.3,30.34,30.19,30.25,35504.0,30.3,30.34,30.19,30.25,35504.0
2022-06-29 12:50:00,30.25,30.29,30.2,30.24,13448.0,30.25,30.29,30.2,30.24,13448.0
2022-06-29 12:55:00,30.2,30.3,30.19,30.3,15720.0,30.2,30.3,30.19,30.3,15720.0
2022-06-29 13:00:00,30.25,30.34,30.24,30.34,17848.0,30.25,30.34,30.24,30.34,17848.0
2022-06-29 13:05:00,30.3,30.34,30.23,30.34,40116.0,30.3,30.34,30.23,30.34,40116.0
2022-06-29 13:10:00,30.36,30.4,30.19,30.22,32324.0,30.36,30.4,30.19,30.22,32324.0
2022-06-29 13:15:00,30.15,30.25,30.1,30.19,32888.0,30.15,30.25,30.1,30.19,32888.0
2022-06-29 13:20:00,30.18,30.2,30.13,30.17,18840.0,30.18,30.2,30.13,30.17,18840.0
2022-06-29 13:25:00,30.2,30.34,30.18,30.34,48372.0,30.2,30.34,30.18,30.34,48372.0
2022-06-29 13:30:00,30.3,30.35,30.13,30.19,53496.0,30.3,30.35,30.13,30.19,53496.0
2022-06-29 13:35:00,30.15,30.24,30.15,30.24,25404.0,30.15,30.24,30.15,30.24,25404.0
2022-06-29 13:40:00,30.25,30.3,30.25,30.25,32232.0,30.25,30.3,30.25,30.25,32232.0
2022-06-29 13:45:00,30.29,30.29,30.24,30.24,22788.0,30.29,30.29,30.24,30.24,22788.0
2022-06-29 13:50:00,30.25,30.32,30.23,30.28,19864.0,30.25,30.32,30.23,30.28,19864.0
2022-06-29 13:55:00,30.32,30.48,30.28,30.48,72604.0,30.32,30.48,30.28,30.48,72604.0
2022-06-29 14:00:00,30.43,30.59,30.42,30.59,82688.0,30.43,30.59,30.42,30.59,82688.0
2022-06-29 14:05:00,30.61,30.7,30.56,30.61,44396.0,30.61,30.7,30.56,30.61,44396.0
2022-06-29 14:10:00,30.59,30.59,30.48,30.48,27448.0,30.59,30.59,30.48,30.48,27448.0
2022-06-29 14:15:00,30.47,30.65,30.44,30.61,59800.0,30.47,30.65,30.44,30.61,59800.0
2022-06-29 14:20:00,30.6,30.6,30.49,30.5,18132.0,30.6,30.6,30.49,30.5,18132.0
2022-06-29 14:25:00,30.49,30.65,30.49,30.64,25560.0,30.49,30.65,30.49,30.64,25560.0
2022-06-29 14:30:00,30.62,30.63,30.53,30.55,16220.0,30.62,30.63,30.53,30.55,16220.0
2022-06-29 14:35:00,30.55,30.61,30.5,30.52,17616.0,30.55,30.61,30.5,30.52,17616.0
2022-06-29 14:40:00,30.51,30.52,30.33,30.4,11780.0,30.51,30.52,30.33,30.4,11780.0
2022-06-29 14:45:00,30.42,30.45,30.34,30.36,30440.0,30.42,30.45,30.34,30.36,30440.0
2022-06-29 14:50:00,30.35,30.46,30.34,30.46,12040.0,30.35,30.46,30.34,30.46,12040.0
2022-06-29 14:55:00,30.48,30.55,30.48,30.5,42652.0,30.48,30.55,30.48,30.5,42652.0
2022-06-29 15:00:00,30.48,30.53,30.45,30.53,29592.0,30.48,30.53,30.45,30.53,29592.0
2022-06-29 15:05:00,30.53,30.74,30.49,30.69,69800.0,30.53,30.74,30.49,30.69,69800.0
2022-06-29 15:10:00,30.7,30.72,30.61,30.66,56868.0,30.7,30.72,30.61,30.66,56868.0
2022-06-29 15:15:00,30.66,30.91,30.66,30.8,97152.0,30.66,30.91,30.66,30.8,97152.0
2022-06-29 15:20:00,30.82,30.93,30.82,30.93,76512.0,30.82,30.93,30.82,30.93,76512.0
2022-06-29 15:25:00,30.9,30.98,30.9,30.98,83596.0,30.9,30.98,30.9,30.98,83596.0
2022-06-29 15:30:00,30.95,30.96,30.66,30.68,80612.0,30.95,30.96,30.66,30.68,80612.0
2022-06-29 15:35:00,30.71,30.77,30.64,30.72,51036.0,30.71,30.77,30.64,30.72,51036.0
2022-06-29 15:40:00,30.76,30.78,30.67,30.72,84088.0,30.76,30.78,30.67,30.72,84088.0
2022-06-29 15:45:00,30.74,30.78,30.59,30.67,104868.0,30.74,30.78,30.59,30.67,104868.0
2022-06-29 15:50:00,30.72,30.75,30.56,30.65,73148.0,30.72,30.75,30.56,30.65,73148.0
2022-06-29 15:55:00,30.66,30.75,30.63,30.68,102132.0,30.66,30.75,30.63,30.68,102132.0
2022-06-30 09:30:00,29.84,30.6,29.82,30.41,174312.0,29.84,30.6,29.82,30.41,174312.0
2022-06-30 09:35:00,30.5,30.5,29.92,29.99,73720.0,30.5,30.5,29.92,29.99,73720.0
2022-06-30 09:40:00,30.0,30.06,29.89,29.94,98688.0,30.0,30.06,29.89,29.94,98688.0
2022-06-30 09:45:00,30.0,30.12,29.75,29.99,81388.0,30.0,30.12,29.75,29.99,81388.0
2022-06-30 09:50:00,29.99,30.03,29.65,29.71,53988.0,29.99,30.03,29.65,29.71,53988.0
2022-06-30 09:55:00,29.65,29.93,29.63,29.82,95864.0,29.65,29.93,29.63,29.82,95864.0
2022-06-30 10:00:00,29.75,29.86,29.56,29.59,55604.0,29.75,29.86,29.56,29.59,55604.0
2022-06-30 10:05:00,29.56,29.65,29.44,29.54,133944.0,29.56,29.65,29.44,29.54,133944.0
2022-06-30 10:10:00,29.56,29.82,29.5,29.82,111924.0,29.56,29.82,29.5,29.82,111924.0
2022-06-30 10:15:00,29.82,29.87,29.71,29.76,94060.0,29.82,29.87,29.71,29.76,94060.0
2022-06-30 10:20:00,29.76,29.85,29.67,29.75,32496.0,29.76,29.85,29.67,29.75,32496.0
2022-06-30 10:25:00,29.71,29.85,29.7,29.8,41568.0,29.71,29.85,29.7,29.8,41568.0
2022-06-30 10:30:00,29.78,30.37,29.78,30.2,139012.0,29.78,30.37,29.78,30.2,139012.0
2022-06-30 10:35:00,30.2,30.2,30.07,30.11,66036.0,30.2,30.2,30.07,30.11,66036.0
2022-06-30 10:40:00,30.06,30.09,29.91,29.97,50580.0,30.06,30.09,29.91,29.97,50580.0
2022-06-30 10:45:00,29.93,30.31,29.93,30.3,56936.0,29.93,30.31,29.93,30.3,56936.0
2022-06-30 10:50:00,30.3,30.42,30.13,30.34,110532.0,30.3,30.42,30.13,30.34,110532.0
2022-06-30 10:55:00,30.35,30.62,30.32,30.51,101560.0,30.35,30.62,30.32,30.51,101560.0
2022-06-30 11:00:00,30.51,30.55,30.26,30.26,32000.0,30.51,30.55,30.26,30.26,32000.0
2022-06-30 11:05:00,30.3,30.55,30.3,30.52,84040.0,30.3,30.55,30.3,30.52,84040.0
2022-06-30 11:10:00,30.54,30.54,30.36,30.46,35748.0,30.54,30.54,30.36,30.46,35748.0
2022-06-30 11:15:00,30.49,30.55,30.43,30.5,72080.0,30.49,30.55,30.43,30.5,72080.0
2022-06-30 11:20:00,30.5,30.7,30.44,30.64,109728.0,30.5,30.7,30.44,30.64,109728.0
2022-06-30 11:25:00,30.6,30.97,30.56,30.82,152548.0,30.6,30.97,30.56,30.82,152548.0
2022-06-30 11:30:00,30.85,30.93,30.54,30.54,42032.0,30.85,30.93,30.54,30.54,42032.0
2022-06-30 11:35:00,30.52,30.83,30.42,30.79,46352.0,30.52,30.83,30.42,30.79,46352.0
2022-06-30 11:40:00,30.81,30.86,30.7,30.84,71900.0,30.81,30.86,30.7,30.84,71900.0
2022-06-30 11:45:00,30.84,31.1,30.79,30.99,113780.0,30.84,31.1,30.79,30.99,113780.0
2022-06-30 11:50:00,30.88,31.01,30.88,30.93,87380.0,30.88,31.01,30.88,30.93,87380.0
2022-06-30 11:55:00,30.97,31.06,30.85,30.99,61156.0,30.97,31.06,30.85,30.99,61156.0
2022-06-30 12:00:00,30.99,31.03,30.89,30.92,44064.0,30.99,31.03,30.89,30.92,44064.0
2022-06-30 12:05:00,30.94,30.98,30.7,30.71,32960.0,30.94,30.98,30.7,30.71,32960.0
2022-06-30 12:10:00,30.69,30.91,30.66,30.86,11228.0,30.69,30.91,30.66,30.86,11228.0
2022-06-30 12:15:00,30.84,30.96,30.78,30.93,60816.0,30.84,30.96,30.78,30.93,60816.0
2022-06-30 12:20:00,30.96,31.2,30.94,31.16,60700.0,30.96,31.2,30.94,31.16,60700.0
2022-06-30 12:25:00,31.2,31.38,31.16,31.32,82888.0,31.2,31.38,31.16,31.32,82888.0
2022-06-30 12:30:00,31.33,31.65,31.32,31.49,90464.0,31.33,31.65,31.32,31.49,90464.0
2022-06-30 12:35:00,31.46,31.46,31.13,31.18,66976.0,31.46,31.46,31.13,31.18,66976.0
2022-06-30 12:40:00,31.21,31.21,30.96,31.07,70324.0,31.21,31.21,30.96,31.07,70324.0
2022-06-30 12:45:00,31.12,31.15,30.94,30.94,92300.0,31.12,31.15,30.94,30.94,92300.0
2022-06-30 12:50:00,30.97,31.06,30.92,31.01,66244.0,30.97,31.06,30.92,31.01,66244.0
2022-06-30 12:55:00,30.99,31.04,30.95,30.98,33848.0,30.99,31.04,30.95,30.98,33848.0
2022-06-30 13:00:00,30.95,31.02,30.84,30.97,66376.0,30.95,31.02,30.84,30.97,66376.0
2022-06-30 13:05:00,30.93,30.93,30.64,30.75,38088.0,30.93,30.93,30.64,30.75,38088.0
2022-06-30 13:10:00,30.7,30.71,30.5,30.57,26776.0,30.7,30.71,30.5,30.57,26776.0
2022-06-30 13:15:00,30.62,30.69,30.58,30.59,9164.0,30.62,30.69,30.58,30.59,9164.0
2022-06-30 13:20:00,30.59,30.77,30.59,30.75,20820.0,30.59,30.77,30.59,30.75,20820.0
2022-06-30 13:25:00,30.75,30.75,30.61,30.65,14792.0,30.75,30.75,30.61,30.65,14792.0
2022-06-30 13:30:00,30.68,30.77,30.65,30.71,48272.0,30.68,30.77,30.65,30.71,48272.0
2022-06-30 13:35:00,30.67,30.75,30.63,30.66,33200.0,30.67,30.75,30.63,30.66,33200.0
2022-06-30 13:40:00,30.68,30.81,30.59,30.59,44320.0,30.68,30.81,30.59,30.59,44320.0
2022-06-30 13:45:00,30.55,30.65,30.55,30.65,12748.0,30.55,30.65,30.55,30.65,12748.0
2022-06-30 13:50:00,30.69,30.77,30.68,30.72,19572.0,30.69,30.77,30.68,30.72,19572.0
2022-06-30 13:55:00,30.62,30.67,30.57,30.58,9188.0,30.62,30.67,30.57,30.58,9188.0
2022-06-30 14:00:00,30.67,30.67,30.53,30.57,15652.0,30.67,30.67,30.53,30.57,15652.0
2022-06-30 14:05:00,30.5,30.52,30.33,30.39,26672.0,30.5,30.52,30.33,30.39,26672.0
2022-06-30 14:10:00,30.37,30.52,30.37,30.41,21460.0,30.37,30.52,30.37,30.41,21460.0
2022-06-30 14:15:00,30.38,30.46,30.38,30.45,13640.0,30.38,30.46,30.38,30.45,13640.0
2022-06-30 14:20:00,30.42,30.46,30.33,30.33,9292.0,30.42,30.46,30.33,30.33,9292.0
2022-06-30 14:25:00,30.32,30.42,30.23,30.33,39364.0,30.32,30.42,30.23,30.33,39364.0
2022-06-30 14:30:00,30.38,30.45,30.34,30.45,37680.0,30.38,30.45,30.34,30.45,37680.0
2022-06-30 14:35:00,30.43,30.43,30.34,30.41,16108.0,30.43,30.43,30.34,30.41,16108.0
2022-06-30 14:40:00,30.39,30.39,30.25,30.29,23824.0,30.39,30.39,30.25,30.29,23824.0
2022-06-30 14:45:00,30.25,30.33,30.2,30.25,14704.0,30.25,30.33,30.2,30.25,14704.0
2022-06-30 14:50:00,30.25,30.25,30.09,30.17,23924.0,30.25,30.25,30.09,30.17,23924.0
2022-06-30 14:55:00,30.21,30.26,30.14,30.17,21248.0,30.21,30.26,30.14,30.17,21248.0
2022-06-30 15:00:00,30.17,30.26,30.17,30.24,27220.0,30.17,30.26,30.17,30.24,27220.0
2022-06-30 15:05:00,30.2,30.2,30.06,30.1,28148.0,30.2,30.2,30.06,30.1,28148.0
2022-06-30 15:10:00,30.08,30.23,30.08,30.23,16556.0,30.08,30.23,30.08,30.23,16556.0
2022-06-30 15:15:00,30.18,30.18,30.09,30.18,28292.0,30.18,30.18,30.09,30.18,28292.0
2022-06-30 15:20:00,30.15,30.45,30.15,30.45,44592.0,30.15,30.45,30.15,30.45,44592.0
2022-06-30 15:25:00,30.42,30.63,30.41,30.55,70608.0,30.42,30.63,30.41,30.55,70608.0
2022-06-30 15:30:00,30.54,30.67,30.52,30.55,59352.0,30.54,30.67,30.52,30.55,59352.0
2022-06-30 15:35:00,30.54,30.6,30.46,30.49,93540.0,30.54,30.6,30.46,30.49,93540.0
2022-06-30 15:40:00,30.52,30.56,30.41,30.45,65020.0,30.52,30.56,30.41,30.45,65020.0
2022-06-30 15:45:00,30.45,30.61,30.43,30.54,59052.0,30.45,30.61,30.43,30.54,59052.0
2022-06-30 15:50:00,30.52,30.6,30.3,30.31,69808.0,30.52,30.6,30.3,30.31,69808.0
2022-06-30 15:55:00,30.32,30.58,30.3,30.5,221072.0,30.32,30.58,30.3,30.5,221072.0
2022-07-01 09:30:00,30.28,30.83,30.19,30.75,212340.0,30.28,30.83,30.19,30.75,212340.0
2022-07-01 09:35:00,30.81,31.07,30.44,30.65,149720.0,30.81,31.07,30.44,30.65,149720.0
2022-07-01 09:40:00,30.67,30.99,30.66,30.85,150520.0,30.67,30.99,30.66,30.85,150520.0
2022-07-01 09:45:00,30.77,31.3,30.77,30.88,152516.0,30.77,31.3,30.77,30.88,152516.0
2022-07-01 09:50:00,30.89,31.2,30.86,31.0,86212.0,30.89,31.2,30.86,31.0,86212.0
2022-07-01 09:55:00,31.06,31.07,30.61,30.67,95284.0,31.06,31.07,30.61,30.67,95284.0
2022-07-01 10:00:00,30.75,30.98,30.4,30.53,64148.0,30.75,30.98,30.4,30.53,64148.0
2022-07-01 10:05:00,30.5,30.75,30.49,30.63,69732.0,30.5,30.75,30.49,30.63,69732.0
2022-07-01 10:10:00,30.67,30.69,30.38,30.52,31848.0,30.67,30.69,30.38,30.52,31848.0
2022-07-01 10:15:00,30.43,30.52,30.21,30.52,69556.0,30.43,30.52,30.21,30.52,69556.0
2022-07-01 10:20:00,30.57,30.57,30.41,30.46,52248.0,30.57,30.57,30.41,30.46,52248.0
2022-07-01 10:25:00,30.47,30.47,30.23,30.23,41192.0,30.47,30.47,30.23,30.23,41192.0
2022-07-01 10:30:00,30.21,30.3,30.0,30.02,103448.0,30.21,30.3,30.0,30.02,103448.0
2022-07-01 10:35:00,30.11,30.13,29.92,29.98,77072.0,30.11,30.13,29.92,29.98,77072.0
2022-07-01 10:40:00,29.93,30.23,29.82,30.18,104984.0,29.93,30.23,29.82,30.18,104984.0
2022-07-01 10:45:00,30.13,30.5,30.06,30.36,96724.0,30.13,30.5,30.06,30.36,96724.0
2022-07-01 10:50:00,30.41,30.41,30.01,30.2,84364.0,30.41,30.41,30.01,30.2,84364.0
2022-07-01 10:55:00,30.17,30.25,30.08,30.19,76900.0,30.17,30.25,30.08,30.19,76900.0
2022-07-01 11:00:00,30.18,30.22,29.92,29.98,80592.0,30.18,30.22,29.92,29.98,80592.0
2022-07-01 11:05:00,30.01,30.27,30.0,30.24,98740.0,30.01,30.27,30.0,30.24,98740.0
2022-07-01 11:10:00,30.27,30.39,30.12,30.34,106728.0,30.27,30.39,30.12,30.34,106728.0
2022-07-01 11:15:00,30.34,30.45,30.25,30.28,56728.0,30.34,30.45,30.25,30.28,56728.0
2022-07-01 11:20:00,30.3,30.36,30.05,30.13,26560.0,30.3,30.36,30.05,30.13,26560.0
2022-07-01 11:25:00,30.08,30.19,30.05,30.11,22608.0,30.08,30.19,30.05,30.11,22608.0
2022-07-01 11:30:00,30.11,30.19,30.07,30.09,59140.0,30.11,30.19,30.07,30.09,59140.0
2022-07-01 11:35:00,30.11,30.17,30.04,30.04,41840.0,30.11,30.17,30.04,30.04,41840.0
2022-07-01 11:40:00,30.01,30.16,30.0,30.0,80048.0,30.01,30.16,30.0,30.0,80048.0
2022-07-01 11:45:00,30.0,30.13,29.98,30.07,36132.0,30.0,30.13,29.98,30.07,36132.0
2022-07-01 11:50:00,30.02,30.05,29.88,29.89,29128.0,30.02,30.05,29.88,29.89,29128.0
2022-07-01 11:55:00,29.89,30.02,29.89,30.0,29184.0,29.89,30.02,29.89,30.0,29184.0
2022-07-01 12:00:00,29.95,29.97,29.84,29.93,36148.0,29.95,29.97,29.84,29.93,36148.0
2022-07-01 12:05:00,29.89,30.0,29.87,29.97,29640.0,29.89,30.0,29.87,29.97,29640.0
2022-07-01 12:10:00,29.97,30.02,29.91,29.93,55532.0,29.97,30.02,29.91,29.93,55532.0
2022-07-01 12:15:00,29.96,30.13,29.96,30.13,47272.0,29.96,30.13,29.96,30.13,47272.0
2022-07-01 12:20:00,30.05,30.11,30.04,30.11,8804.0,30.05,30.11,30.04,30.11,8804.0
2022-07-01 12:25:00,30.1,30.13,30.05,30.13,20000.0,30.1,30.13,30.05,30.13,20000.0
2022-07-01 12:30:00,30.11,30.13,30.01,30.08,34544.0,30.11,30.13,30.01,30.08,34544.0
2022-07-01 12:35:00,30.05,30.22,30.05,30.1,28704.0,30.05,30.22,30.05,30.1,28704.0
2022-07-01 12:40:00,30.13,30.2,30.08,30.13,13532.0,30.13,30.2,30.08,30.13,13532.0
2022-07-01 12:45:00,30.1,30.25,30.08,30.22,14700.0,30.1,30.25,30.08,30.22,14700.0
2022-07-01 12:50:00,30.25,30.35,30.25,30.33,37888.0,30.25,30.35,30.25,30.33,37888.0
2022-07-01 12:55:00,30.35,30.41,30.26,30.31,45244.0,30.35,30.41,30.26,30.31,45244.0
2022-07-01 13:00:00,30.35,30.39,30.23,30.31,22248.0,30.35,30.39,30.23,30.31,22248.0
2022-07-01 13:05:00,30.26,30.34,30.25,30.3,16120.0,30.26,30.34,30.25,30.3,16120.0
2022-07-01 13:10:00,30.31,30.4,30.29,30.37,15244.0,30.31,30.4,30.29,30.37,15244.0
2022-07-01 13:15:00,30.44,30.49,30.36,30.45,41084.0,30.44,30.49,30.36,30.45,41084.0
2022-07-01 13:20:00,30.38,30.41,30.32,30.35,23852.0,30.38,30.41,30.32,30.35,23852.0
2022-07-01 13:25:00,30.41,30.51,30.38,30.5,53160.0,30.41,30.51,30.38,30.5,53160.0
2022-07-01 13:30:00,30.5,30.58,30.5,30.53,39276.0,30.5,30.58,30.5,30.53,39276.0
2022-07-01 13:35:00,30.53,30.71,30.53,30.68,82396.0,30.53,30.71,30.53,30.68,82396.0
2022-07-01 13:40:00,30.68,30.7,30.49,30.5,41444.0,30.68,30.7,30.49,30.5,41444.0
2022-07-01 13:45:00,30.5,30.68,30.5,30.68,37852.0,30.5,30.68,30.5,30.68,37852.0
2022-07-01 13:50:00,30.66,30.71,30.65,30.67,30092.0,30.66,30.71,30.65,30.67,30092.0
2022-07-01 13:55:00,30.64,30.66,30.57,30.65,18404.0,30.64,30.66,30.57,30.65,18404.0
2022-07-01 14:00:00,30.6,30.68,30.6,30.61,27924.0,30.6,30.68,30.6,30.61,27924.0
2022-07-01 14:05:00,30.58,30.63,30.5,30.5,20048.0,30.58,30.63,30.5,30.5,20048.0
2022-07-01 14:10:00,30.55,30.59,30.51,30.59,16444.0,30.55,30.59,30.51,30.59,16444.0
2022-07-01 14:15:00,30.62,30.7,30.56,30.7,39484.0,30.62,30.7,30.56,30.7,39484.0
2022-07-01 14:20:00,30.71,30.88,30.66,30.87,75060.0,30.71,30.88,30.66,30.87,75060.0
2022-07-01 14:25:00,30.9,30.9,30.73,30.75,30184.0,30.9,30.9,30.73,30.75,30184.0
2022-07-01 14:30:00,30.78,30.85,30.73,30.85,60264.0,30.78,30.85,30.73,30.85,60264.0
2022-07-01 14:35:00,30.81,30.92,30.81,30.9,75804.0,30.81,30.92,30.81,30.9,75804.0
2022-07-01 14:40:00,30.91,30.91,30.85,30.88,45276.0,30.91,30.91,30.85,30.88,45276.0
2022-07-01 14:45:00,30.86,30.94,30.85,30.88,77392.0,30.86,30.94,30.85,30.88,77392.0
2022-07-01 14:50:00,30.86,30.89,30.69,30.71,37368.0,30.86,30.89,30.69,30.71,37368.0
2022-07-01 14:55:00,30.68,30.78,30.67,30.75,25084.0,30.68,30.78,30.67,30.75,25084.0
2022-07-01 15:00:00,30.73,30.74,30.46,30.52,46460.0,30.73,30.74,30.46,30.52,46460.0
2022-07-01 15:05:00,30.54,30.68,30.54,30.63,48808.0,30.54,30.68,30.54,30.63,48808.0
2022-07-01 15:10:00,30.66,30.71,30.57,30.61,65852.0,30.66,30.71,30.57,30.61,65852.0
2022-07-01 15:15:00,30.61,30.8,30.61,30.78,61048.0,30.61,30.8,30.61,30.78,61048.0
2022-07-01 15:20:00,30.78,30.79,30.68,30.71,20156.0,30.78,30.79,30.68,30.71,20156.0
2022-07-01 15:25:00,30.7,30.77,30.67,30.75,23220.0,30.7,30.77,30.67,30.75,23220.0
2022-07-01 15:30:00,30.75,30.81,30.61,30.62,66420.0,30.75,30.81,30.61,30.62,66420.0
2022-07-01 15:35:00,30.63,30.68,30.54,30.64,33308.0,30.63,30.68,30.54,30.64,33308.0
2022-07-01 15:40:00,30.67,30.73,30.62,30.67,88164.0,30.67,30.73,30.62,30.67,88164.0
2022-07-01 15:45:00,30.65,30.75,30.62,30.75,60316.0,30.65,30.75,30.62,30.75,60316.0
2022-07-01 15:50:00,30.76,30.82,30.64,30.81,71628.0,30.76,30.82,30.64,30.81,71628.0
2022-07-01 15:55:00,30.79,31.2,30.79,30.86,536384.0,30.79,31.2,30.79,30.86,536384.0
2022-07-05 09:30:00,30.38,30.5,29.84,30.09,198488.0,30.38,30.5,29.84,30.09,198488.0
2022-07-05 09:35:00,30.01,30.12,29.75,29.89,114792.0,30.01,30.12,29.75,29.89,114792.0
2022-07-05 09:40:00,29.94,30.34,29.88,30.21,83172.0,29.94,30.34,29.88,30.21,83172.0
2022-07-05 09:45:00,30.21,30.5,30.15,30.3,79364.0,30.21,30.5,30.15,30.3,79364.0
2022-07-05 09:50:00,30.29,30.33,30.04,30.16,33712.0,30.29,30.33,30.04,30.16,33712.0
2022-07-05 09:55:00,30.11,30.15,29.89,30.04,71100.0,30.11,30.15,29.89,30.04,71100.0
2022-07-05 10:00:00,30.0,30.22,29.77,29.83,58420.0,30.0,30.22,29.77,29.83,58420.0
2022-07-05 10:05:00,29.88,29.99,29.83,29.99,22428.0,29.88,29.99,29.83,29.99,22428.0
2022-07-05 10:10:00,29.91,30.32,29.91,30.27,72676.0,29.91,30.32,29.91,30.27,72676.0
2022-07-05 10:15:00,30.23,30.26,30.0,30.13,35148.0,30.23,30.26,30.0,30.13,35148.0
2022-07-05 10:20:00,30.1,30.25,30.0,30.18,49524.0,30.1,30.25,30.0,30.18,49524.0
2022-07-05 10:25:00,30.17,30.25,30.0,30.18,79508.0,30.17,30.25,30.0,30.18,79508.0
2022-07-05 10:30:00,30.06,30.25,30.03,30.19,73608.0,30.06,30.25,30.03,30.19,73608.0
2022-07-05 10:35:00,30.21,30.62,30.21,30.5,142308.0,30.21,30.62,30.21,30.5,142308.0
2022-07-05 10:40:00,30.54,30.54,30.24,30.24,57300.0,30.54,30.54,30.24,30.24,57300.0
2022-07-05 10:45:00,30.21,30.27,30.11,30.21,48732.0,30.21,30.27,30.11,30.21,48732.0
2022-07-05 10:50:00,30.2,30.25,30.08,30.09,29128.0,30.2,30.25,30.08,30.09,29128.0
2022-07-05 10:55:00,30.08,30.23,30.08,30.15,33588.0,30.08,30.23,30.08,30.15,33588.0
2022-07-05 11:00:00,30.11,30.13,29.9,30.02,37184.0,30.11,30.13,29.9,30.02,37184.0
2022-07-05 11:05:00,30.0,30.04,29.93,29.95,32804.0,30.0,30.04,29.93,29.95,32804.0
2022-07-05 11:10:00,29.96,29.96,29.82,29.89,118248.0,29.96,29.96,29.82,29.89,118248.0
2022-07-05 11:15:00,29.89,30.04,29.89,30.0,34404.0,29.89,30.04,29.89,30.0,34404.0
2022-07-05 11:20:00,30.0,30.12,30.0,30.12,53032.0,30.0,30.12,30.0,30.12,53032.0
2022-07-05 11:25:00,30.13,30.14,30.02,30.05,22780.0,30.13,30.14,30.02,30.05,22780.0
2022-07-05 11:30:00,30.0,30.13,29.98,30.02,79016.0,30.0,30.13,29.98,30.02,79016.0
2022-07-05 11:35:00,30.06,30.06,29.92,29.97,41156.0,30.06,30.06,29.92,29.97,41156.0
2022-07-05 11:40:00,29.98,30.21,29.95,30.13,86692.0,29.98,30.21,29.95,30.13,86692.0
2022-07-05 11:45:00,30.14,30.33,30.14,30.28,52388.0,30.14,30.33,30.14,30.28,52388.0
2022-07-05 11:50:00,30.31,30.43,30.28,30.43,44324.0,30.31,30.43,30.28,30.43,44324.0
2022-07-05 11:55:00,30.4,30.41,30.26,30.26,15840.0,30.4,30.41,30.26,30.26,15840.0
2022-07-05 12:00:00,30.25,30.35,30.18,30.19,49736.0,30.25,30.35,30.18,30.19,49736.0
2022-07-05 12:05:00,30.18,30.26,30.07,30.22,52856.0,30.18,30.26,30.07,30.22,52856.0
2022-07-05 12:10:00,30.27,30.34,30.07,30.09,91032.0,30.27,30.34,30.07,30.09,91032.0
2022-07-05 12:15:00,30.06,30.16,29.94,30.11,57696.0,30.06,30.16,29.94,30.11,57696.0
2022-07-05 12:20:00,30.08,30.3,30.07,30.24,66836.0,30.08,30.3,30.07,30.24,66836.0
2022-07-05 12:25:00,30.25,30.35,30.23,30.25,28800.0,30.25,30.35,30.23,30.25,28800.0
2022-07-05 12:30:00,30.29,30.33,30.24,30.31,33120.0,30.29,30.33,30.24,30.31,33120.0
2022-07-05 12:35:00,30.28,30.43,30.27,30.4,31248.0,30.28,30.43,30.27,30.4,31248.0
2022-07-05 12:40:00,30.4,30.4,30.28,30.28,20944.0,30.4,30.4,30.28,30.28,20944.0
2022-07-05 12:45:00,30.26,30.28,30.17,30.18,25172.0,30.26,30.28,30.17,30.18,25172.0
2022-07-05 12:50:00,30.19,30.25,30.16,30.21,23292.0,30.19,30.25,30.16,30.21,23292.0
2022-07-05 12:55:00,30.23,30.23,30.16,30.16,13932.0,30.23,30.23,30.16,30.16,13932.0
2022-07-05 13:00:00,30.18,30.18,30.07,30.14,43444.0,30.18,30.18,30.07,30.14,43444.0
2022-07-05 13:05:00,30.13,30.2,30.11,30.19,11148.0,30.13,30.2,30.11,30.19,11148.0
2022-07-05 13:10:00,30.24,30.25,30.14,30.17,61736.0,30.24,30.25,30.14,30.17,61736.0
2022-07-05 13:15:00,30.23,30.25,30.15,30.25,22108.0,30.23,30.25,30.15,30.25,22108.0
2022-07-05 13:20:00,30.24,30.32,30.2,30.26,44568.0,30.24,30.32,30.2,30.26,44568.0
2022-07-05 13:25:00,30.3,30.31,30.24,30.29,22116.0,30.3,30.31,30.24,30.29,22116.0
2022-07-05 13:30:00,30.3,30.32,30.24,30.29,22932.0,30.3,30.32,30.24,30.29,22932.0
2022-07-05 13:35:00,30.33,30.39,30.32,30.35,25044.0,30.33,30.39,30.32,30.35,25044.0
2022-07-05 13:40:00,30.35,30.49,30.23,30.25,51360.0,30.35,30.49,30.23,30.25,51360.0
2022-07-05 13:45:00,30.23,30.25,30.18,30.24,14940.0,30.23,30.25,30.18,30.24,14940.0
2022-07-05 13:50:00,30.22,30.25,30.15,30.22,19332.0,30.22,30.25,30.15,30.22,19332.0
2022-07-05 13:55:00,30.2,30.27,30.15,30.25,43984.0,30.2,30.27,30.15,30.25,43984.0
2022-07-05 14:00:00,30.28,30.35,30.2,30.35,26468.0,30.28,30.35,30.2,30.35,26468.0
2022-07-05 14:05:00,30.35,30.35,30.15,30.15,50396.0,30.35,30.35,30.15,30.15,50396.0
2022-07-05 14:10:00,30.18,30.24,30.17,30.17,46824.0,30.18,30.24,30.17,30.17,46824.0
2022-07-05 14:15:00,30.19,30.21,30.09,30.17,47492.0,30.19,30.21,30.09,30.17,47492.0
2022-07-05 14:20:00,30.15,30.18,30.11,30.14,17580.0,30.15,30.18,30.11,30.14,17580.0
2022-07-05 14:25:00,30.16,30.29,30.13,30.28,47240.0,30.16,30.29,30.13,30.28,47240.0
2022-07-05 14:30:00,30.27,30.28,30.15,30.23,49448.0,30.27,30.28,30.15,30.23,49448.0
2022-07-05 14:35:00,30.23,30.4,30.23,30.38,76136.0,30.23,30.4,30.23,30.38,76136.0
2022-07-05 14:40:00,30.38,30.4,30.29,30.33,70832.0,30.38,30.4,30.29,30.33,70832.0
2022-07-05 14:45:00,30.32,30.32,30.18,30.23,46184.0,30.32,30.32,30.18,30.23,46184.0
2022-07-05 14:50:00,30.23,30.25,30.18,30.19,50112.0,30.23,30.25,30.18,30.19,50112.0
2022-07-05 14:55:00,30.18,30.25,30.15,30.16,29276.0,30.18,30.25,30.15,30.16,29276.0
2022-07-05 15:00:00,30.16,30.17,30.0,30.05,30544.0,30.16,30.17,30.0,30.05,30544.0
2022-07-05 15:05:00,30.07,30.09,30.01,30.04,26200.0,30.07,30.09,30.01,30.04,26200.0
2022-07-05 15:10:00,30.06,30.08,29.95,29.98,58908.0,30.06,30.08,29.95,29.98,58908.0
2022-07-05 15:15:00,29.98,29.98,29.78,29.78,61444.0,29.98,29.98,29.78,29.78,61444.0
2022-07-05 15:20:00,29.79,29.87,29.78,29.84,83840.0,29.79,29.87,29.78,29.84,83840.0
2022-07-05 15:25:00,29.83,29.96,29.82,29.93,80456.0,29.83,29.96,29.82,29.93,80456.0
2022-07-05 15:30:00,29.98,30.02,29.86,30.0,36800.0,29.98,30.02,29.86,30.0,36800.0
2022-07-05 15:35:00,30.02,30.06,29.92,29.99,57048.0,30.02,30.06,29.92,29.99,57048.0
2022-07-05 15:40:00,29.99,30.03,29.89,29.94,32464.0,29.99,30.03,29.89,29.94,32464.0
2022-07-05 15:45:00,29.96,30.04,29.93,30.04,55832.0,29.96,30.04,29.93,30.04,55832.0
2022-07-05 15:50:00,29.99,30.11,29.96,30.09,61144.0,29.99,30.11,29.96,30.09,61144.0
2022-07-05 15:55:00,30.06,30.12,30.0,30.11,134864.0,30.06,30.12,30.0,30.11,134864.0
2022-07-06 09:30:00,30.17,30.57,30.07,30.07,180904.0,30.17,30.57,30.07,30.07,180904.0
2022-07-06 09:35:00,30.14,30.16,29.83,30.04,60296.0,30.14,30.16,29.83,30.04,60296.0
2022-07-06 09:40:00,30.09,30.15,29.76,29.78,78836.0,30.09,30.15,29.76,29.78,78836.0
2022-07-06 09:45:00,29.91,29.98,29.49,29.5,128980.0,29.91,29.98,29.49,29.5,128980.0
2022-07-06 09:50:00,29.46,29.69,29.28,29.57,141048.0,29.46,29.69,29.28,29.57,141048.0
2022-07-06 09:55:00,29.58,29.79,29.5,29.7,71976.0,29.58,29.79,29.5,29.7,71976.0
2022-07-06 10:00:00,29.63,29.64,29.27,29.3,148556.0,29.63,29.64,29.27,29.3,148556.0
2022-07-06 10:05:00,29.27,29.53,29.2,29.21,209120.0,29.27,29.53,29.2,29.21,209120.0
2022-07-06 10:10:00,29.2,29.27,28.88,29.01,143672.0,29.2,29.27,28.88,29.01,143672.0
2022-07-06 10:15:00,29.01,29.01,28.85,28.92,67320.0,29.01,29.01,28.85,28.92,67320.0
2022-07-06 10:20:00,28.93,29.15,28.89,29.04,100600.0,28.93,29.15,28.89,29.04,100600.0
2022-07-06 10:25:00,29.01,29.02,28.76,28.78,133148.0,29.01,29.02,28.76,28.78,133148.0
2022-07-06 10:30:00,28.8,28.81,28.42,28.43,153956.0,28.8,28.81,28.42,28.43,153956.0
2022-07-06 10:35:00,28.44,28.71,28.34,28.62,211368.0,28.44,28.71,28.34,28.62,211368.0
2022-07-06 10:40:00,28.58,28.92,28.58,28.89,108048.0,28.58,28.92,28.58,28.89,108048.0
2022-07-06 10:45:00,28.84,29.08,28.83,28.9,74768.0,28.84,29.08,28.83,28.9,74768.0
2022-07-06 10:50:00,28.88,28.97,28.74,28.92,47280.0,28.88,28.97,28.74,28.92,47280.0
2022-07-06 10:55:00,28.92,29.0,28.75,28.93,50212.0,28.92,29.0,28.75,28.93,50212.0
2022-07-06 11:00:00,28.96,28.98,28.56,28.66,57596.0,28.96,28.98,28.56,28.66,57596.0
2022-07-06 11:05:00,28.7,28.74,28.58,28.58,38024.0,28.7,28.74,28.58,28.58,38024.0
2022-07-06 11:10:00,28.57,28.8,28.55,28.79,41544.0,28.57,28.8,28.55,28.79,41544.0
2022-07-06 11:15:00,28.76,28.9,28.76,28.88,29228.0,28.76,28.9,28.76,28.88,29228.0
2022-07-06 11:20:00,28.89,28.97,28.81,28.85,38080.0,28.89,28.97,28.81,28.85,38080.0
2022-07-06 11:25:00,28.8,28.81,28.55,28.61,48168.0,28.8,28.81,28.55,28.61,48168.0
2022-07-06 11:30:00,28.65,28.68,28.56,28.64,53992.0,28.65,28.68,28.56,28.64,53992.0
2022-07-06 11:35:00,28.64,28.78,28.63,28.68,54692.0,28.64,28.78,28.63,28.68,54692.0
2022-07-06 11:40:00,28.65,28.73,28.61,28.71,20992.0,28.65,28.73,28.61,28.71,20992.0
2022-07-06 11:45:00,28.67,28.71,28.61,28.68,19252.0,28.67,28.71,28.61,28.68,19252.0
2022-07-06 11:50:00,28.68,28.7,28.53,28.56,34560.0,28.68,28.7,28.53,28.56,34560.0
2022-07-06 11:55:00,28.53,28.65,28.51,28.63,66604.0,28.53,28.65,28.51,28.63,66604.0
2022-07-06 12:00:00,28.65,28.69,28.57,28.57,97676.0,28.65,28.69,28.57,28.57,97676.0
2022-07-06 12:05:00,28.6,28.64,28.52,28.64,22604.0,28.6,28.64,28.52,28.64,22604.0
2022-07-06 12:10:00,28.64,28.89,28.58,28.89,77260.0,28.64,28.89,28.58,28.89,77260.0
2022-07-06 12:15:00,28.85,28.88,28.7,28.81,15616.0,28.85,28.88,28.7,28.81,15616.0
2022-07-06 12:20:00,28.76,28.8,28.73,28.75,16004.0,28.76,28.8,28.73,28.75,16004.0
2022-07-06 12:25:00,28.75,28.75,28.62,28.62,11072.0,28.75,28.75,28.62,28.62,11072.0
2022-07-06 12:30:00,28.63,28.7,28.63,28.7,13728.0,28.63,28.7,28.63,28.7,13728.0
2022-07-06 12:35:00,28.68,28.76,28.68,28.68,21076.0,28.68,28.76,28.68,28.68,21076.0
2022-07-06 12:40:00,28.68,28.75,28.67,28.71,13148.0,28.68,28.75,28.67,28.71,13148.0
2022-07-06 12:45:00,28.72,28.72,28.65,28.66,19260.0,28.72,28.72,28.65,28.66,19260.0
2022-07-06 12:50:00,28.65,28.69,28.62,28.69,17808.0,28.65,28.69,28.62,28.69,17808.0
2022-07-06 12:55:00,28.7,28.78,28.67,28.75,15580.0,28.7,28.78,28.67,28.75,15580.0
2022-07-06 13:00:00,28.76,28.87,28.76,28.8,29792.0,28.76,28.87,28.76,28.8,29792.0
2022-07-06 13:05:00,28.78,28.94,28.77,28.83,44500.0,28.78,28.94,28.77,28.83,44500.0
2022-07-06 13:10:00,28.86,28.9,28.78,28.82,11372.0,28.86,28.9,28.78,28.82,11372.0
2022-07-06 13:15:00,28.86,28.89,28.83,28.89,11932.0,28.86,28.89,28.83,28.89,11932.0
2022-07-06 13:20:00,28.84,28.88,28.8,28.84,19584.0,28.84,28.88,28.8,28.84,19584.0
2022-07-06 13:25:00,28.78,28.82,28.78,28.81,7460.0,28.78,28.82,28.78,28.81,7460.0
2022-07-06 13:30:00,28.8,28.8,28.78,28.78,18764.0,28.8,28.8,28.78,28.78,18764.0
2022-07-06 13:35:00,28.75,28.81,28.72,28.76,21032.0,28.75,28.81,28.72,28.76,21032.0
2022-07-06 13:40:00,28.75,28.86,28.74,28.84,21488.0,28.75,28.86,28.74,28.84,21488.0
2022-07-06 13:45:00,28.82,28.83,28.75,28.81,9544.0,28.82,28.83,28.75,28.81,9544.0
2022-07-06 13:50:00,28.86,28.91,28.82,28.89,9620.0,28.86,28.91,28.82,28.89,9620.0
2022-07-06 13:55:00,28.87,28.97,28.87,28.89,24732.0,28.87,28.97,28.87,28.89,24732.0
2022-07-06 14:00:00,28.88,28.97,28.82,28.87,18136.0,28.88,28.97,28.82,28.87,18136.0
2022-07-06 14:05:00,28.93,29.18,28.91,29.04,93480.0,28.93,29.18,28.91,29.04,93480.0
2022-07-06 14:10:00,29.0,29.03,28.77,29.03,40100.0,29.0,29.03,28.77,29.03,40100.0
2022-07-06 14:15:00,29.04,29.04,28.92,28.95,15388.0,29.04,29.04,28.92,28.95,15388.0
2022-07-06 14:20:00,28.89,29.04,28.89,28.99,30096.0,28.89,29.04,28.89,28.99,30096.0
2022-07-06 14:25:00,28.93,29.15,28.9,29.15,33184.0,28.93,29.15,28.9,29.15,33184.0
2022-07-06 14:30:00,29.19,29.36,29.13,29.33,66896.0,29.19,29.36,29.13,29.33,66896.0
2022-07-06 14:35:00,29.28,29.33,29.09,29.09,27136.0,29.28,29.33,29.09,29.09,27136.0
2022-07-06 14:40:00,29.22,29.38,29.19,29.3,34252.0,29.22,29.38,29.19,29.3,34252.0
2022-07-06 14:45:00,29.36,29.43,29.3,29.3,24528.0,29.36,29.43,29.3,29.3,24528.0
2022-07-06 14:50:00,29.28,29.34,29.23,29.33,24560.0,29.28,29.34,29.23,29.33,24560.0
2022-07-06 14:55:00,29.29,29.38,29.26,29.37,12072.0,29.29,29.38,29.26,29.37,12072.0
2022-07-06 15:00:00,29.34,29.34,29.13,29.18,29276.0,29.34,29.34,29.13,29.18,29276.0
2022-07-06 15:05:00,29.16,29.23,29.13,29.18,32156.0,29.16,29.23,29.13,29.18,32156.0
2022-07-06 15:10:00,29.2,29.25,29.12,29.15,27364.0,29.2,29.25,29.12,29.15,27364.0
2022-07-06 15:15:00,29.15,29.17,29.07,29.14,32608.0,29.15,29.17,29.07,29.14,32608.0
2022-07-06 15:20:00,29.13,29.41,29.12,29.37,76620.0,29.13,29.41,29.12,29.37,76620.0
2022-07-06 15:25:00,29.37,29.38,29.23,29.28,33124.0,29.37,29.38,29.23,29.28,33124.0
2022-07-06 15:30:00,29.3,29.34,29.24,29.34,39788.0,29.3,29.34,29.24,29.34,39788.0
2022-07-06 15:35:00,29.34,29.35,29.2,29.22,45708.0,29.34,29.35,29.2,29.22,45708.0
2022-07-06 15:40:00,29.19,29.31,29.18,29.26,62528.0,29.19,29.31,29.18,29.26,62528.0
2022-07-06 15:45:00,29.23,29.36,29.2,29.34,95840.0,29.23,29.36,29.2,29.34,95840.0
2022-07-06 15:50:00,29.37,29.39,29.18,29.3,83220.0,29.37,29.39,29.18,29.3,83220.0
2022-07-06 15:55:00,29.28,29.36,29.26,29.35,125268.0,29.28,29.36,29.26,29.35,125268.0
2022-07-07 09:30:00,31.12,32.75,30.45,32.27,2324900.0,31.12,32.75,30.45,32.27,2324900.0
2022-07-07 09:35:00,32.26,32.41,31.51,31.65,919980.0,32.26,32.41,31.51,31.65,919980.0
2022-07-07 09:40:00,31.63,32.4,31.55,31.89,723840.0,31.63,32.4,31.55,31.89,723840.0
2022-07-07 09:45:00,31.96,32.0,31.64,31.75,459596.0,31.96,32.0,31.64,31.75,459596.0
2022-07-07 09:50:00,31.75,32.22,31.29,32.09,509460.0,31.75,32.22,31.29,32.09,509460.0
2022-07-07 09:55:00,32.15,32.75,31.89,32.0,504256.0,32.15,32.75,31.89,32.0,504256.0
2022-07-07 10:00:00,32.02,32.04,31.67,31.76,207120.0,32.02,32.04,31.67,31.76,207120.0
2022-07-07 10:05:00,31.78,32.2,31.64,32.03,334640.0,31.78,32.2,31.64,32.03,334640.0
2022-07-07 10:10:00,32.06,32.21,31.42,31.5,364424.0,32.06,32.21,31.42,31.5,364424.0
2022-07-07 10:15:00,31.5,31.61,31.34,31.41,202988.0,31.5,31.61,31.34,31.41,202988.0
2022-07-07 10:20:00,31.38,31.54,31.28,31.4,161772.0,31.38,31.54,31.28,31.4,161772.0
2022-07-07 10:25:00,31.4,31.64,31.36,31.63,321324.0,31.4,31.64,31.36,31.63,321324.0
2022-07-07 10:30:00,31.61,31.71,31.2,31.23,276756.0,31.61,31.71,31.2,31.23,276756.0
2022-07-07 10:35:00,31.21,31.37,31.13,31.33,129272.0,31.21,31.37,31.13,31.33,129272.0
2022-07-07 10:40:00,31.31,31.35,31.02,31.03,253840.0,31.31,31.35,31.02,31.03,253840.0
2022-07-07 10:45:00,31.07,31.09,30.91,31.09,207440.0,31.07,31.09,30.91,31.09,207440.0
2022-07-07 10:50:00,31.07,31.2,30.98,31.16,146160.0,31.07,31.2,30.98,31.16,146160.0
2022-07-07 10:55:00,31.19,31.2,31.01,31.04,99212.0,31.19,31.2,31.01,31.04,99212.0
2022-07-07 11:00:00,31.04,31.56,31.0,31.45,186692.0,31.04,31.56,31.0,31.45,186692.0
2022-07-07 11:05:00,31.45,31.88,31.43,31.78,350060.0,31.45,31.88,31.43,31.78,350060.0
2022-07-07 11:10:00,31.79,31.98,31.7,31.83,333036.0,31.79,31.98,31.7,31.83,333036.0
2022-07-07 11:15:00,31.82,32.13,31.79,32.02,331192.0,31.82,32.13,31.79,32.02,331192.0
2022-07-07 11:20:00,32.0,32.18,31.86,31.86,268960.0,32.0,32.18,31.86,31.86,268960.0
2022-07-07 11:25:00,31.88,32.13,31.86,32.1,225728.0,31.88,32.13,31.86,32.1,225728.0
2022-07-07 11:30:00,32.05,32.38,32.05,32.23,400456.0,32.05,32.38,32.05,32.23,400456.0
2022-07-07 11:35:00,32.24,32.31,32.08,32.2,254640.0,32.24,32.31,32.08,32.2,254640.0
2022-07-07 11:40:00,32.23,32.38,32.15,32.15,284724.0,32.23,32.38,32.15,32.15,284724.0
2022-07-07 11:45:00,32.2,32.22,31.93,31.93,145480.0,32.2,32.22,31.93,31.93,145480.0
2022-07-07 11:50:00,31.93,32.05,31.84,31.98,103764.0,31.93,32.05,31.84,31.98,103764.0
2022-07-07 11:55:00,31.94,31.99,31.76,31.78,104208.0,31.94,31.99,31.76,31.78,104208.0
2022-07-07 12:00:00,31.78,32.0,31.75,32.0,66852.0,31.78,32.0,31.75,32.0,66852.0
2022-07-07 12:05:00,32.01,32.01,31.84,31.92,86304.0,32.01,32.01,31.84,31.92,86304.0
2022-07-07 12:10:00,31.9,32.05,31.85,32.0,91492.0,31.9,32.05,31.85,32.0,91492.0
2022-07-07 12:15:00,32.0,32.35,31.93,32.3,246224.0,32.0,32.35,31.93,32.3,246224.0
2022-07-07 12:20:00,32.27,32.38,32.18,32.29,179372.0,32.27,32.38,32.18,32.29,179372.0
2022-07-07 12:25:00,32.26,32.98,32.23,32.62,395504.0,32.26,32.98,32.23,32.62,395504.0
2022-07-07 12:30:00,32.59,33.19,32.56,33.16,551340.0,32.59,33.19,32.56,33.16,551340.0
2022-07-07 12:35:00,33.14,33.19,32.96,33.01,312284.0,33.14,33.19,32.96,33.01,312284.0
2022-07-07 12:40:00,33.04,33.14,32.77,32.85,307612.0,33.04,33.14,32.77,32.85,307612.0
2022-07-07 12:45:00,32.86,32.99,32.71,32.82,171800.0,32.86,32.99,32.71,32.82,171800.0
2022-07-07 12:50:00,32.81,32.99,32.78,32.98,142224.0,32.81,32.99,32.78,32.98,142224.0
2022-07-07 12:55:00,32.98,33.23,32.9,32.96,233248.0,32.98,33.23,32.9,32.96,233248.0
2022-07-07 13:00:00,32.96,33.02,32.79,32.84,149284.0,32.96,33.02,32.79,32.84,149284.0
2022-07-07 13:05:00,32.81,33.02,32.79,32.9,99780.0,32.81,33.02,32.79,32.9,99780.0
2022-07-07 13:10:00,32.91,32.96,32.57,32.62,93000.0,32.91,32.96,32.57,32.62,93000.0
2022-07-07 13:15:00,32.65,32.85,32.62,32.85,101336.0,32.65,32.85,32.62,32.85,101336.0
2022-07-07 13:20:00,32.85,32.92,32.78,32.89,70516.0,32.85,32.92,32.78,32.89,70516.0
2022-07-07 13:25:00,32.88,33.3,32.8,33.17,282452.0,32.88,33.3,32.8,33.17,282452.0
2022-07-07 13:30:00,33.21,33.36,33.16,33.27,257976.0,33.21,33.36,33.16,33.27,257976.0
2022-07-07 13:35:00,33.24,33.25,33.02,33.13,167540.0,33.24,33.25,33.02,33.13,167540.0
2022-07-07 13:40:00,33.13,33.2,33.03,33.08,84092.0,33.13,33.2,33.03,33.08,84092.0
2022-07-07 13:45:00,33.13,33.16,32.93,32.93,83276.0,33.13,33.16,32.93,32.93,83276.0
2022-07-07 13:50:00,32.92,33.13,32.91,33.13,124768.0,32.92,33.13,32.91,33.13,124768.0
2022-07-07 13:55:00,33.11,33.18,32.97,32.98,70372.0,33.11,33.18,32.97,32.98,70372.0
2022-07-07 14:00:00,33.0,33.17,32.93,32.95,117232.0,33.0,33.17,32.93,32.95,117232.0
2022-07-07 14:05:00,32.95,33.09,32.92,33.07,90048.0,32.95,33.09,32.92,33.07,90048.0
2022-07-07 14:10:00,33.1,33.36,33.04,33.33,148392.0,33.1,33.36,33.04,33.33,148392.0
2022-07-07 14:15:00,33.35,33.47,33.32,33.47,188760.0,33.35,33.47,33.32,33.47,188760.0
2022-07-07 14:20:00,33.49,33.72,33.46,33.7,284568.0,33.49,33.72,33.46,33.7,284568.0
2022-07-07 14:25:00,33.72,33.73,33.52,33.67,243112.0,33.72,33.73,33.52,33.67,243112.0
2022-07-07 14:30:00,33.68,33.74,33.37,33.37,146428.0,33.68,33.74,33.37,33.37,146428.0
2022-07-07 14:35:00,33.37,33.61,33.24,33.55,167712.0,33.37,33.61,33.24,33.55,167712.0
2022-07-07 14:40:00,33.6,33.62,33.24,33.35,145644.0,33.6,33.62,33.24,33.35,145644.0
2022-07-07 14:45:00,33.37,33.51,33.34,33.47,72736.0,33.37,33.51,33.34,33.47,72736.0
2022-07-07 14:50:00,33.45,33.74,33.45,33.71,168792.0,33.45,33.74,33.45,33.71,168792.0
2022-07-07 14:55:00,33.73,33.88,33.6,33.8,248084.0,33.73,33.88,33.6,33.8,248084.0
2022-07-07 15:00:00,33.81,33.84,33.69,33.77,177552.0,33.81,33.84,33.69,33.77,177552.0
2022-07-07 15:05:00,33.77,33.8,33.52,33.61,159160.0,33.77,33.8,33.52,33.61,159160.0
2022-07-07 15:10:00,33.6,33.88,33.57,33.84,163676.0,33.6,33.88,33.57,33.84,163676.0
2022-07-07 15:15:00,33.81,33.84,33.76,33.77,68568.0,33.81,33.84,33.76,33.77,68568.0
2022-07-07 15:20:00,33.79,33.8,33.57,33.57,118712.0,33.79,33.8,33.57,33.57,118712.0
2022-07-07 15:25:00,33.53,33.61,33.47,33.56,102388.0,33.53,33.61,33.47,33.56,102388.0
2022-07-07 15:30:00,33.53,33.65,33.46,33.48,105992.0,33.53,33.65,33.46,33.48,105992.0
2022-07-07 15:35:00,33.47,33.7,33.45,33.67,144648.0,33.47,33.7,33.45,33.67,144648.0
2022-07-07 15:40:00,33.67,33.86,33.6,33.66,185460.0,33.67,33.86,33.6,33.66,185460.0
2022-07-07 15:45:00,33.6,33.69,33.52,33.63,92640.0,33.6,33.69,33.52,33.63,92640.0
2022-07-07 15:50:00,33.69,33.79,33.58,33.67,190212.0,33.69,33.79,33.58,33.67,190212.0
2022-07-07 15:55:00,33.69,33.79,33.65,33.75,308684.0,33.69,33.79,33.65,33.75,308684.0
2022-07-08 09:30:00,31.67,32.13,31.53,31.79,730364.0,31.67,32.13,31.53,31.79,730364.0
2022-07-08 09:35:00,31.73,31.86,31.06,31.29,448476.0,31.73,31.86,31.06,31.29,448476.0
2022-07-08 09:40:00,31.25,31.7,31.25,31.41,339084.0,31.25,31.7,31.25,31.41,339084.0
2022-07-08 09:45:00,31.41,31.62,31.15,31.15,154800.0,31.41,31.62,31.15,31.15,154800.0
2022-07-08 09:50:00,31.16,31.17,30.76,30.79,265480.0,31.16,31.17,30.76,30.79,265480.0
2022-07-08 09:55:00,30.77,30.95,30.63,30.72,301168.0,30.77,30.95,30.63,30.72,301168.0
2022-07-08 10:00:00,30.75,31.25,30.66,31.19,156400.0,30.75,31.25,30.66,31.19,156400.0
2022-07-08 10:05:00,31.25,31.25,31.03,31.19,110136.0,31.25,31.25,31.03,31.19,110136.0
2022-07-08 10:10:00,31.17,31.63,31.04,31.54,263928.0,31.17,31.63,31.04,31.54,263928.0
2022-07-08 10:15:00,31.53,31.85,31.52,31.6,219340.0,31.53,31.85,31.52,31.6,219340.0
2022-07-08 10:20:00,31.64,31.82,31.55,31.79,119068.0,31.64,31.82,31.55,31.79,119068.0
2022-07-08 10:25:00,31.81,31.89,31.7,31.8,138232.0,31.81,31.89,31.7,31.8,138232.0
2022-07-08 10:30:00,31.79,32.07,31.75,32.07,158848.0,31.79,32.07,31.75,32.07,158848.0
2022-07-08 10:35:00,32.05,32.62,32.02,32.52,277008.0,32.05,32.62,32.02,32.52,277008.0
2022-07-08 10:40:00,32.56,32.63,32.3,32.55,191216.0,32.56,32.63,32.3,32.55,191216.0
2022-07-08 10:45:00,32.57,32.87,32.53,32.71,174304.0,32.57,32.87,32.53,32.71,174304.0
2022-07-08 10:50:00,32.72,32.75,32.3,32.35,136116.0,32.72,32.75,32.3,32.35,136116.0
2022-07-08 10:55:00,32.39,32.65,32.39,32.58,128204.0,32.39,32.65,32.39,32.58,128204.0
2022-07-08 11:00:00,32.64,32.91,32.64,32.72,150516.0,32.64,32.91,32.64,32.72,150516.0
2022-07-08 11:05:00,32.66,32.99,32.53,32.96,123880.0,32.66,32.99,32.53,32.96,123880.0
2022-07-08 11:10:00,32.98,33.02,32.77,32.81,95152.0,32.98,33.02,32.77,32.81,95152.0
2022-07-08 11:15:00,32.81,33.02,32.77,32.86,51608.0,32.81,33.02,32.77,32.86,51608.0
2022-07-08 11:20:00,32.87,33.17,32.83,33.14,156036.0,32.87,33.17,32.83,33.14,156036.0
2022-07-08 11:25:00,33.13,33.14,32.95,32.96,85748.0,33.13,33.14,32.95,32.96,85748.0
2022-07-08 11:30:00,32.96,32.96,32.88,32.92,61700.0,32.96,32.96,32.88,32.92,61700.0
2022-07-08 11:35:00,32.88,32.88,32.59,32.71,94520.0,32.88,32.88,32.59,32.71,94520.0
2022-07-08 11:40:00,32.72,32.77,32.58,32.59,73876.0,32.72,32.77,32.58,32.59,73876.0
2022-07-08 11:45:00,32.62,32.62,31.93,31.96,244976.0,32.62,32.62,31.93,31.96,244976.0
2022-07-08 11:50:00,31.92,32.51,31.88,32.43,248304.0,31.92,32.51,31.88,32.43,248304.0
2022-07-08 11:55:00,32.41,32.43,32.33,32.35,68080.0,32.41,32.43,32.33,32.35,68080.0
2022-07-08 12:00:00,32.35,32.38,32.21,32.21,77056.0,32.35,32.38,32.21,32.21,77056.0
2022-07-08 12:05:00,32.25,32.25,32.07,32.08,57728.0,32.25,32.25,32.07,32.08,57728.0
2022-07-08 12:10:00,32.1,32.17,32.06,32.13,59124.0,32.1,32.17,32.06,32.13,59124.0
2022-07-08 12:15:00,32.07,32.27,32.06,32.24,58608.0,32.07,32.27,32.06,32.24,58608.0
2022-07-08 12:20:00,32.23,32.31,32.07,32.1,91256.0,32.23,32.31,32.07,32.1,91256.0
2022-07-08 12:25:00,32.05,32.09,31.77,31.77,62948.0,32.05,32.09,31.77,31.77,62948.0
2022-07-08 12:30:00,31.77,31.85,31.68,31.78,97604.0,31.77,31.85,31.68,31.78,97604.0
2022-07-08 12:35:00,31.78,31.91,31.78,31.82,51520.0,31.78,31.91,31.78,31.82,51520.0
2022-07-08 12:40:00,31.77,31.94,31.75,31.94,51392.0,31.77,31.94,31.75,31.94,51392.0
2022-07-08 12:45:00,31.91,32.13,31.88,32.1,39268.0,31.91,32.13,31.88,32.1,39268.0
2022-07-08 12:50:00,32.11,32.12,32.01,32.06,10716.0,32.11,32.12,32.01,32.06,10716.0
2022-07-08 12:55:00,32.0,32.11,31.98,31.98,35176.0,32.0,32.11,31.98,31.98,35176.0
2022-07-08 13:00:00,32.05,32.05,31.93,31.96,39236.0,32.05,32.05,31.93,31.96,39236.0
2022-07-08 13:05:00,32.02,32.23,32.01,32.19,40848.0,32.02,32.23,32.01,32.19,40848.0
2022-07-08 13:10:00,32.24,32.31,32.21,32.28,77868.0,32.24,32.31,32.21,32.28,77868.0
2022-07-08 13:15:00,32.23,32.25,32.14,32.18,25956.0,32.23,32.25,32.14,32.18,25956.0
2022-07-08 13:20:00,32.15,32.2,32.09,32.16,13728.0,32.15,32.2,32.09,32.16,13728.0
2022-07-08 13:25:00,32.15,32.31,32.15,32.25,70836.0,32.15,32.31,32.15,32.25,70836.0
2022-07-08 13:30:00,32.3,32.31,32.21,32.24,61072.0,32.3,32.31,32.21,32.24,61072.0
2022-07-08 13:35:00,32.27,32.31,32.25,32.25,71076.0,32.27,32.31,32.25,32.25,71076.0
2022-07-08 13:40:00,32.29,32.37,32.26,32.3,54088.0,32.29,32.37,32.26,32.3,54088.0
2022-07-08 13:45:00,32.27,32.38,32.27,32.35,52188.0,32.27,32.38,32.27,32.35,52188.0
2022-07-08 13:50:00,32.35,32.38,32.27,32.27,56604.0,32.35,32.38,32.27,32.27,56604.0
2022-07-08 13:55:00,32.25,32.26,32.03,32.06,67668.0,32.25,32.26,32.03,32.06,67668.0
2022-07-08 14:00:00,32.04,32.11,31.99,32.07,28104.0,32.04,32.11,31.99,32.07,28104.0
2022-07-08 14:05:00,32.16,32.18,32.12,32.13,20840.0,32.16,32.18,32.12,32.13,20840.0
2022-07-08 14:10:00,32.13,32.16,32.09,32.16,39948.0,32.13,32.16,32.09,32.16,39948.0
2022-07-08 14:15:00,32.17,32.19,32.13,32.18,17600.0,32.17,32.19,32.13,32.18,17600.0
2022-07-08 14:20:00,32.19,32.42,32.19,32.38,74960.0,32.19,32.42,32.19,32.38,74960.0
2022-07-08 14:25:00,32.38,32.58,32.35,32.57,49548.0,32.38,32.58,32.35,32.57,49548.0
2022-07-08 14:30:00,32.57,32.59,32.52,32.55,44868.0,32.57,32.59,32.52,32.55,44868.0
2022-07-08 14:35:00,32.53,32.6,32.5,32.58,80928.0,32.53,32.6,32.5,32.58,80928.0
2022-07-08 14:40:00,32.57,32.57,32.38,32.5,46328.0,32.57,32.57,32.38,32.5,46328.0
2022-07-08 14:45:00,32.5,32.5,32.21,32.21,112168.0,32.5,32.5,32.21,32.21,112168.0
2022-07-08 14:50:00,32.25,32.32,32.19,32.19,25600.0,32.25,32.32,32.19,32.19,25600.0
2022-07-08 14:55:00,32.22,32.34,32.22,32.34,35840.0,32.22,32.34,32.22,32.34,35840.0
2022-07-08 15:00:00,32.33,32.37,32.19,32.31,39804.0,32.33,32.37,32.19,32.31,39804.0
2022-07-08 15:05:00,32.3,32.32,32.13,32.17,47204.0,32.3,32.32,32.13,32.17,47204.0
2022-07-08 15:10:00,32.16,32.26,32.14,32.24,38728.0,32.16,32.26,32.14,32.24,38728.0
2022-07-08 15:15:00,32.25,32.26,32.13,32.16,52708.0,32.25,32.26,32.13,32.16,52708.0
2022-07-08 15:20:00,32.18,32.23,32.13,32.13,63808.0,32.18,32.23,32.13,32.13,63808.0
2022-07-08 15:25:00,32.12,32.19,32.07,32.16,58184.0,32.12,32.19,32.07,32.16,58184.0
2022-07-08 15:30:00,32.16,32.19,32.13,32.15,37032.0,32.16,32.19,32.13,32.15,37032.0
2022-07-08 15:35:00,32.18,32.23,32.14,32.21,65428.0,32.18,32.23,32.14,32.21,65428.0
2022-07-08 15:40:00,32.23,32.35,32.21,32.3,115944.0,32.23,32.35,32.21,32.3,115944.0
2022-07-08 15:45:00,32.27,32.3,32.19,32.21,69972.0,32.27,32.3,32.19,32.21,69972.0
2022-07-08 15:50:00,32.19,32.24,32.14,32.21,104560.0,32.19,32.24,32.14,32.21,104560.0
2022-07-08 15:55:00,32.19,32.22,32.08,32.12,224812.0,32.19,32.22,32.08,32.12,224812.0
2022-07-11 09:30:00,32.14,32.49,32.0,32.32,208052.0,32.14,32.49,32.0,32.32,208052.0
2022-07-11 09:35:00,32.29,32.35,31.9,32.01,132076.0,32.29,32.35,31.9,32.01,132076.0
2022-07-11 09:40:00,31.95,32.01,31.63,31.64,88736.0,31.95,32.01,31.63,31.64,88736.0
2022-07-11 09:45:00,31.6,31.64,31.31,31.41,144696.0,31.6,31.64,31.31,31.41,144696.0
2022-07-11 09:50:00,31.36,31.44,31.16,31.43,161488.0,31.36,31.44,31.16,31.43,161488.0
2022-07-11 09:55:00,31.46,32.11,31.45,31.94,118428.0,31.46,32.11,31.45,31.94,118428.0
2022-07-11 10:00:00,31.92,32.16,31.77,32.04,81956.0,31.92,32.16,31.77,32.04,81956.0
2022-07-11 10:05:00,32.08,32.49,32.02,32.41,141352.0,32.08,32.49,32.02,32.41,141352.0
2022-07-11 10:10:00,32.43,32.49,32.18,32.42,146192.0,32.43,32.49,32.18,32.42,146192.0
2022-07-11 10:15:00,32.28,32.49,32.25,32.34,142624.0,32.28,32.49,32.25,32.34,142624.0
2022-07-11 10:20:00,32.3,32.37,31.81,32.0,112112.0,32.3,32.37,31.81,32.0,112112.0
2022-07-11 10:25:00,32.0,32.11,31.68,31.81,77492.0,32.0,32.11,31.68,31.81,77492.0
2022-07-11 10:30:00,31.75,32.09,31.75,31.88,38196.0,31.75,32.09,31.75,31.88,38196.0
2022-07-11 10:35:00,31.88,32.0,31.86,32.0,36112.0,31.88,32.0,31.86,32.0,36112.0
2022-07-11 10:40:00,31.97,32.15,31.94,31.94,86424.0,31.97,32.15,31.94,31.94,86424.0
2022-07-11 10:45:00,31.92,32.12,31.92,32.01,56116.0,31.92,32.12,31.92,32.01,56116.0
2022-07-11 10:50:00,32.03,32.1,31.99,31.99,44800.0,32.03,32.1,31.99,31.99,44800.0
2022-07-11 10:55:00,32.08,32.09,31.81,31.81,23536.0,32.08,32.09,31.81,31.81,23536.0
2022-07-11 11:00:00,31.81,31.95,31.77,31.95,19464.0,31.81,31.95,31.77,31.95,19464.0
2022-07-11 11:05:00,31.92,32.05,31.91,32.01,58360.0,31.92,32.05,31.91,32.01,58360.0
2022-07-11 11:10:00,32.02,32.09,32.01,32.08,62916.0,32.02,32.09,32.01,32.08,62916.0
2022-07-11 11:15:00,32.05,32.11,31.98,31.99,37524.0,32.05,32.11,31.98,31.99,37524.0
2022-07-11 11:20:00,31.98,32.06,31.94,31.94,17616.0,31.98,32.06,31.94,31.94,17616.0
2022-07-11 11:25:00,31.95,32.1,31.91,32.08,49656.0,31.95,32.1,31.91,32.08,49656.0
2022-07-11 11:30:00,32.08,32.33,32.07,32.27,65640.0,32.08,32.33,32.07,32.27,65640.0
2022-07-11 11:35:00,32.27,32.27,32.09,32.09,65628.0,32.27,32.27,32.09,32.09,65628.0
2022-07-11 11:40:00,32.1,32.19,32.05,32.19,10952.0,32.1,32.19,32.05,32.19,10952.0
2022-07-11 11:45:00,32.14,32.18,32.13,32.16,23028.0,32.14,32.18,32.13,32.16,23028.0
2022-07-11 11:50:00,32.12,32.12,32.05,32.06,9188.0,32.12,32.12,32.05,32.06,9188.0
2022-07-11 11:55:00,32.09,32.09,32.0,32.0,23500.0,32.09,32.09,32.0,32.0,23500.0
2022-07-11 12:00:00,32.04,32.08,32.0,32.05,19800.0,32.04,32.08,32.0,32.05,19800.0
2022-07-11 12:05:00,32.05,32.05,31.96,32.01,32824.0,32.05,32.05,31.96,32.01,32824.0
2022-07-11 12:10:00,32.04,32.18,32.01,32.08,76172.0,32.04,32.18,32.01,32.08,76172.0
2022-07-11 12:15:00,32.08,32.29,32.03,32.24,85656.0,32.08,32.29,32.03,32.24,85656.0
2022-07-11 12:20:00,32.2,32.22,32.02,32.09,41556.0,32.2,32.22,32.02,32.09,41556.0
2022-07-11 12:25:00,32.05,32.11,32.03,32.11,10816.0,32.05,32.11,32.03,32.11,10816.0
2022-07-11 12:30:00,32.11,32.12,32.06,32.09,19104.0,32.11,32.12,32.06,32.09,19104.0
2022-07-11 12:35:00,32.12,32.19,32.1,32.18,28952.0,32.12,32.19,32.1,32.18,28952.0
2022-07-11 12:40:00,32.17,32.23,32.13,32.16,17004.0,32.17,32.23,32.13,32.16,17004.0
2022-07-11 12:45:00,32.18,32.22,32.13,32.13,63756.0,32.18,32.22,32.13,32.13,63756.0
2022-07-11 12:50:00,32.14,32.15,32.05,32.07,21688.0,32.14,32.15,32.05,32.07,21688.0
2022-07-11 12:55:00,32.07,32.13,32.05,32.12,17768.0,32.07,32.13,32.05,32.12,17768.0
2022-07-11 13:00:00,32.11,32.26,32.1,32.21,102232.0,32.11,32.26,32.1,32.21,102232.0
2022-07-11 13:05:00,32.24,32.4,32.2,32.36,78956.0,32.24,32.4,32.2,32.36,78956.0
2022-07-11 13:10:00,32.36,32.43,32.35,32.37,64732.0,32.36,32.43,32.35,32.37,64732.0
2022-07-11 13:15:00,32.34,32.35,32.23,32.29,54792.0,32.34,32.35,32.23,32.29,54792.0
2022-07-11 13:20:00,32.29,32.41,32.25,32.38,94124.0,32.29,32.41,32.25,32.38,94124.0
2022-07-11 13:25:00,32.38,32.47,32.33,32.47,52880.0,32.38,32.47,32.33,32.47,52880.0
2022-07-11 13:30:00,32.47,32.7,32.42,32.6,154944.0,32.47,32.7,32.42,32.6,154944.0
2022-07-11 13:35:00,32.6,32.86,32.6,32.83,110100.0,32.6,32.86,32.6,32.83,110100.0
2022-07-11 13:40:00,32.83,32.94,32.6,32.63,155700.0,32.83,32.94,32.6,32.63,155700.0
2022-07-11 13:45:00,32.65,32.66,32.41,32.53,105276.0,32.65,32.66,32.41,32.53,105276.0
2022-07-11 13:50:00,32.51,32.68,32.48,32.67,75032.0,32.51,32.68,32.48,32.67,75032.0
2022-07-11 13:55:00,32.64,32.66,32.52,32.56,30532.0,32.64,32.66,32.52,32.56,30532.0
2022-07-11 14:00:00,32.52,32.55,32.46,32.54,29016.0,32.52,32.55,32.46,32.54,29016.0
2022-07-11 14:05:00,32.53,32.58,32.52,32.52,32652.0,32.53,32.58,32.52,32.52,32652.0
2022-07-11 14:10:00,32.46,32.47,32.34,32.47,58640.0,32.46,32.47,32.34,32.47,58640.0
2022-07-11 14:15:00,32.48,32.51,32.45,32.49,69052.0,32.48,32.51,32.45,32.49,69052.0
2022-07-11 14:20:00,32.49,32.49,32.35,32.38,42452.0,32.49,32.49,32.35,32.38,42452.0
2022-07-11 14:25:00,32.39,32.42,32.34,32.41,27960.0,32.39,32.42,32.34,32.41,27960.0
2022-07-11 14:30:00,32.38,32.38,32.26,32.27,17352.0,32.38,32.38,32.26,32.27,17352.0
2022-07-11 14:35:00,32.3,32.42,32.3,32.4,54740.0,32.3,32.42,32.3,32.4,54740.0
2022-07-11 14:40:00,32.4,32.53,32.35,32.5,56204.0,32.4,32.53,32.35,32.5,56204.0
2022-07-11 14:45:00,32.52,32.59,32.49,32.52,32928.0,32.52,32.59,32.49,32.52,32928.0
2022-07-11 14:50:00,32.52,32.52,32.39,32.5,26284.0,32.52,32.52,32.39,32.5,26284.0
2022-07-11 14:55:00,32.49,32.54,32.45,32.45,59712.0,32.49,32.54,32.45,32.45,59712.0
2022-07-11 15:00:00,32.41,32.47,32.41,32.45,35232.0,32.41,32.47,32.41,32.45,35232.0
2022-07-11 15:05:00,32.47,32.58,32.43,32.55,47856.0,32.47,32.58,32.43,32.55,47856.0
2022-07-11 15:10:00,32.55,32.62,32.55,32.58,51036.0,32.55,32.62,32.55,32.58,51036.0
2022-07-11 15:15:00,32.59,32.59,32.44,32.48,41160.0,32.59,32.59,32.44,32.48,41160.0
2022-07-11 15:20:00,32.47,32.49,32.4,32.47,38288.0,32.47,32.49,32.4,32.47,38288.0
2022-07-11 15:25:00,32.48,32.56,32.46,32.56,62436.0,32.48,32.56,32.46,32.56,62436.0
2022-07-11 15:30:00,32.54,32.59,32.45,32.49,37284.0,32.54,32.59,32.45,32.49,37284.0
2022-07-11 15:35:00,32.49,32.51,32.4,32.47,41124.0,32.49,32.51,32.4,32.47,41124.0
2022-07-11 15:40:00,32.48,32.51,32.43,32.46,39876.0,32.48,32.51,32.43,32.46,39876.0
2022-07-11 15:45:00,32.44,32.52,32.41,32.42,45176.0,32.44,32.52,32.41,32.42,45176.0
2022-07-11 15:50:00,32.38,32.42,32.28,32.41,126920.0,32.38,32.42,32.28,32.41,126920.0
2022-07-11 15:55:00,32.42,32.48,32.38,32.48,133488.0,32.42,32.48,32.38,32.48,133488.0
2022-07-12 09:30:00,32.7,33.43,32.6,32.82,332976.0,32.7,33.43,32.6,32.82,332976.0
2022-07-12 09:35:00,32.87,33.59,32.85,33.35,248384.0,32.87,33.59,32.85,33.35,248384.0
2022-07-12 09:40:00,33.27,33.5,33.19,33.34,155980.0,33.27,33.5,33.19,33.34,155980.0
2022-07-12 09:45:00,33.42,33.43,32.83,32.95,103508.0,33.42,33.43,32.83,32.95,103508.0
2022-07-12 09:50:00,32.94,33.16,32.77,33.1,118840.0,32.94,33.16,32.77,33.1,118840.0
2022-07-12 09:55:00,33.04,33.12,32.15,32.22,239212.0,33.04,33.12,32.15,32.22,239212.0
2022-07-12 10:00:00,32.24,32.24,31.82,31.98,193492.0,32.24,32.24,31.82,31.98,193492.0
2022-07-12 10:05:00,31.96,32.34,31.95,32.1,121276.0,31.96,32.34,31.95,32.1,121276.0
2022-07-12 10:10:00,32.15,32.46,32.03,32.46,97636.0,32.15,32.46,32.03,32.46,97636.0
2022-07-12 10:15:00,32.48,32.65,32.22,32.52,137280.0,32.48,32.65,32.22,32.52,137280.0
2022-07-12 10:20:00,32.56,32.63,32.31,32.4,81060.0,32.56,32.63,32.31,32.4,81060.0
2022-07-12 10:25:00,32.44,32.5,32.26,32.36,37140.0,32.44,32.5,32.26,32.36,37140.0
2022-07-12 10:30:00,32.31,32.71,32.27,32.71,52152.0,32.31,32.71,32.27,32.71,52152.0
2022-07-12 10:35:00,32.71,32.71,32.48,32.57,53364.0,32.71,32.71,32.48,32.57,53364.0
2022-07-12 10:40:00,32.57,32.62,32.49,32.62,12964.0,32.57,32.62,32.49,32.62,12964.0
2022-07-12 10:45:00,32.63,32.83,32.63,32.76,35176.0,32.63,32.83,32.63,32.76,35176.0
2022-07-12 10:50:00,32.77,33.17,32.72,33.15,121596.0,32.77,33.17,32.72,33.15,121596.0
2022-07-12 10:55:00,33.12,33.59,33.09,33.55,331744.0,33.12,33.59,33.09,33.55,331744.0
2022-07-12 11:00:00,33.58,33.71,33.39,33.53,186444.0,33.58,33.71,33.39,33.53,186444.0
2022-07-12 11:05:00,33.5,33.74,33.35,33.74,164208.0,33.5,33.74,33.35,33.74,164208.0
2022-07-12 11:10:00,33.71,34.03,33.69,33.75,269944.0,33.71,34.03,33.69,33.75,269944.0
2022-07-12 11:15:00,33.79,33.88,33.6,33.61,143244.0,33.79,33.88,33.6,33.61,143244.0
2022-07-12 11:20:00,33.61,33.85,33.58,33.72,78828.0,33.61,33.85,33.58,33.72,78828.0
2022-07-12 11:25:00,33.74,33.8,33.59,33.7,184272.0,33.74,33.8,33.59,33.7,184272.0
2022-07-12 11:30:00,33.73,33.87,33.73,33.79,113620.0,33.73,33.87,33.73,33.79,113620.0
2022-07-12 11:35:00,33.77,33.94,33.77,33.89,90832.0,33.77,33.94,33.77,33.89,90832.0
2022-07-12 11:40:00,33.91,33.97,33.8,33.82,65488.0,33.91,33.97,33.8,33.82,65488.0
2022-07-12 11:45:00,33.85,34.07,33.85,34.01,142620.0,33.85,34.07,33.85,34.01,142620.0
2022-07-12 11:50:00,34.01,34.07,33.96,34.05,81028.0,34.01,34.07,33.96,34.05,81028.0
2022-07-12 11:55:00,34.01,34.34,33.99,34.33,434036.0,34.01,34.34,33.99,34.33,434036.0
2022-07-12 12:00:00,34.33,34.49,34.3,34.45,218932.0,34.33,34.49,34.3,34.45,218932.0
2022-07-12 12:05:00,34.48,34.7,34.45,34.62,190732.0,34.48,34.7,34.45,34.62,190732.0
2022-07-12 12:10:00,34.6,34.94,34.52,34.9,229656.0,34.6,34.94,34.52,34.9,229656.0
2022-07-12 12:15:00,34.88,35.12,34.84,34.92,551004.0,34.88,35.12,34.84,34.92,551004.0
2022-07-12 12:20:00,34.89,34.91,34.53,34.65,175716.0,34.89,34.91,34.53,34.65,175716.0
2022-07-12 12:25:00,34.63,34.74,34.26,34.27,209708.0,34.63,34.74,34.26,34.27,209708.0
2022-07-12 12:30:00,34.27,34.53,34.26,34.53,72712.0,34.27,34.53,34.26,34.53,72712.0
2022-07-12 12:35:00,34.54,34.58,34.44,34.46,119816.0,34.54,34.58,34.44,34.46,119816.0
2022-07-12 12:40:00,34.46,34.48,34.28,34.32,71696.0,34.46,34.48,34.28,34.32,71696.0
2022-07-12 12:45:00,34.37,34.6,34.37,34.58,120928.0,34.37,34.6,34.37,34.58,120928.0
2022-07-12 12:50:00,34.58,34.58,34.38,34.45,66860.0,34.58,34.58,34.38,34.45,66860.0
2022-07-12 12:55:00,34.5,34.52,34.44,34.48,47612.0,34.5,34.52,34.44,34.48,47612.0
2022-07-12 13:00:00,34.48,34.73,34.46,34.54,115536.0,34.48,34.73,34.46,34.54,115536.0
2022-07-12 13:05:00,34.48,34.56,34.45,34.51,33488.0,34.48,34.56,34.45,34.51,33488.0
2022-07-12 13:10:00,34.54,34.56,34.47,34.52,33664.0,34.54,34.56,34.47,34.52,33664.0
2022-07-12 13:15:00,34.52,34.59,34.48,34.5,81448.0,34.52,34.59,34.48,34.5,81448.0
2022-07-12 13:20:00,34.5,34.58,34.44,34.51,69420.0,34.5,34.58,34.44,34.51,69420.0
2022-07-12 13:25:00,34.55,34.58,34.5,34.54,56368.0,34.55,34.58,34.5,34.54,56368.0
2022-07-12 13:30:00,34.55,34.79,34.54,34.79,145184.0,34.55,34.79,34.54,34.79,145184.0
2022-07-12 13:35:00,34.79,34.79,34.71,34.74,123128.0,34.79,34.79,34.71,34.74,123128.0
2022-07-12 13:40:00,34.73,34.77,34.64,34.69,77540.0,34.73,34.77,34.64,34.69,77540.0
2022-07-12 13:45:00,34.7,34.77,34.65,34.76,80352.0,34.7,34.77,34.65,34.76,80352.0
2022-07-12 13:50:00,34.71,34.78,34.7,34.73,93956.0,34.71,34.78,34.7,34.73,93956.0
2022-07-12 13:55:00,34.71,34.83,34.71,34.8,114408.0,34.71,34.83,34.71,34.8,114408.0
2022-07-12 14:00:00,34.82,34.83,34.63,34.77,89076.0,34.82,34.83,34.63,34.77,89076.0
2022-07-12 14:05:00,34.75,34.82,34.7,34.78,66812.0,34.75,34.82,34.7,34.78,66812.0
2022-07-12 14:10:00,34.76,35.04,34.75,34.98,310772.0,34.76,35.04,34.75,34.98,310772.0
2022-07-12 14:15:00,34.99,35.1,34.99,35.08,178488.0,34.99,35.1,34.99,35.08,178488.0
2022-07-12 14:20:00,35.07,35.2,35.05,35.11,164416.0,35.07,35.2,35.05,35.11,164416.0
2022-07-12 14:25:00,35.13,35.49,35.08,35.35,363412.0,35.13,35.49,35.08,35.35,363412.0
2022-07-12 14:30:00,35.37,35.47,35.27,35.33,198964.0,35.37,35.47,35.27,35.33,198964.0
2022-07-12 14:35:00,35.32,35.33,35.1,35.23,194032.0,35.32,35.33,35.1,35.23,194032.0
2022-07-12 14:40:00,35.24,35.34,35.19,35.29,156976.0,35.24,35.34,35.19,35.29,156976.0
2022-07-12 14:45:00,35.31,35.62,35.29,35.59,246408.0,35.31,35.62,35.29,35.59,246408.0
2022-07-12 14:50:00,35.61,35.65,35.47,35.6,170964.0,35.61,35.65,35.47,35.6,170964.0
2022-07-12 14:55:00,35.6,35.6,35.2,35.27,166508.0,35.6,35.6,35.2,35.27,166508.0
2022-07-12 15:00:00,35.25,35.45,34.89,34.91,239372.0,35.25,35.45,34.89,34.91,239372.0
2022-07-12 15:05:00,34.92,34.97,34.61,34.66,269248.0,34.92,34.97,34.61,34.66,269248.0
2022-07-12 15:10:00,34.66,35.0,34.63,34.94,229536.0,34.66,35.0,34.63,34.94,229536.0
2022-07-12 15:15:00,34.99,34.99,34.72,34.9,140904.0,34.99,34.99,34.72,34.9,140904.0
2022-07-12 15:20:00,34.87,34.93,34.58,34.62,113560.0,34.87,34.93,34.58,34.62,113560.0
2022-07-12 15:25:00,34.62,34.67,34.42,34.5,155108.0,34.62,34.67,34.42,34.5,155108.0
2022-07-12 15:30:00,34.48,34.59,34.17,34.17,174428.0,34.48,34.59,34.17,34.17,174428.0
2022-07-12 15:35:00,34.15,34.31,34.07,34.22,130740.0,34.15,34.31,34.07,34.22,130740.0
2022-07-12 15:40:00,34.22,34.24,34.12,34.18,86384.0,34.22,34.24,34.12,34.18,86384.0
2022-07-12 15:45:00,34.21,34.41,34.18,34.37,113536.0,34.21,34.41,34.18,34.37,113536.0
2022-07-12 15:50:00,34.48,34.6,34.37,34.55,161000.0,34.48,34.6,34.37,34.55,161000.0
2022-07-12 15:55:00,34.57,34.57,34.3,34.3,195996.0,34.57,34.57,34.3,34.3,195996.0
2022-07-13 09:30:00,33.75,34.33,33.75,34.02,234240.0,33.75,34.33,33.75,34.02,234240.0
2022-07-13 09:35:00,34.02,34.73,33.75,34.73,268900.0,34.02,34.73,33.75,34.73,268900.0
2022-07-13 09:40:00,34.74,35.13,34.59,34.85,404408.0,34.74,35.13,34.59,34.85,404408.0
2022-07-13 09:45:00,34.88,34.96,34.55,34.82,250152.0,34.88,34.96,34.55,34.82,250152.0
2022-07-13 09:50:00,34.82,34.82,34.41,34.5,133284.0,34.82,34.82,34.41,34.5,133284.0
2022-07-13 09:55:00,34.49,34.49,34.1,34.25,282584.0,34.49,34.49,34.1,34.25,282584.0
2022-07-13 10:00:00,34.29,34.38,34.08,34.34,203552.0,34.29,34.38,34.08,34.34,203552.0
2022-07-13 10:05:00,34.38,34.47,33.91,33.95,65236.0,34.38,34.47,33.91,33.95,65236.0
2022-07-13 10:10:00,33.93,34.31,33.92,34.18,212204.0,33.93,34.31,33.92,34.18,212204.0
2022-07-13 10:15:00,34.25,34.3,34.0,34.11,48084.0,34.25,34.3,34.0,34.11,48084.0
2022-07-13 10:20:00,34.1,34.38,34.03,34.17,88220.0,34.1,34.38,34.03,34.17,88220.0
2022-07-13 10:25:00,34.24,34.77,34.19,34.72,220888.0,34.24,34.77,34.19,34.72,220888.0
2022-07-13 10:30:00,34.67,35.09,34.63,34.91,192880.0,34.67,35.09,34.63,34.91,192880.0
2022-07-13 10:35:00,34.92,35.0,34.75,34.84,173180.0,34.92,35.0,34.75,34.84,173180.0
2022-07-13 10:40:00,34.87,35.25,34.83,35.14,159904.0,34.87,35.25,34.83,35.14,159904.0
2022-07-13 10:45:00,35.2,35.48,35.06,35.4,340920.0,35.2,35.48,35.06,35.4,340920.0
2022-07-13 10:50:00,35.41,35.44,35.05,35.05,164876.0,35.41,35.44,35.05,35.05,164876.0
2022-07-13 10:55:00,35.12,35.27,35.09,35.22,89124.0,35.12,35.27,35.09,35.22,89124.0
2022-07-13 11:00:00,35.2,35.23,34.99,35.08,72720.0,35.2,35.23,34.99,35.08,72720.0
2022-07-13 11:05:00,35.06,35.37,35.05,35.21,85844.0,35.06,35.37,35.05,35.21,85844.0
2022-07-13 11:10:00,35.12,35.29,35.12,35.2,56132.0,35.12,35.29,35.12,35.2,56132.0
2022-07-13 11:15:00,35.15,35.22,35.02,35.05,47588.0,35.15,35.22,35.02,35.05,47588.0
2022-07-13 11:20:00,35.1,35.14,34.83,34.85,70824.0,35.1,35.14,34.83,34.85,70824.0
2022-07-13 11:25:00,34.83,34.83,34.68,34.77,44576.0,34.83,34.83,34.68,34.77,44576.0
2022-07-13 11:30:00,34.77,34.77,34.53,34.6,28544.0,34.77,34.77,34.53,34.6,28544.0
2022-07-13 11:35:00,34.6,34.73,34.6,34.64,39780.0,34.6,34.73,34.6,34.64,39780.0
2022-07-13 11:40:00,34.7,34.74,34.59,34.66,30616.0,34.7,34.74,34.59,34.66,30616.0
2022-07-13 11:45:00,34.59,34.67,34.59,34.67,40404.0,34.59,34.67,34.59,34.67,40404.0
2022-07-13 11:50:00,34.73,34.89,34.71,34.77,62992.0,34.73,34.89,34.71,34.77,62992.0
2022-07-13 11:55:00,34.72,34.77,34.52,34.57,55276.0,34.72,34.77,34.52,34.57,55276.0
2022-07-13 12:00:00,34.57,34.69,34.57,34.66,34316.0,34.57,34.69,34.57,34.66,34316.0
2022-07-13 12:05:00,34.74,34.82,34.68,34.82,36952.0,34.74,34.82,34.68,34.82,36952.0
2022-07-13 12:10:00,34.74,34.77,34.52,34.52,29280.0,34.74,34.77,34.52,34.52,29280.0
2022-07-13 12:15:00,34.52,34.59,34.51,34.59,57204.0,34.52,34.59,34.51,34.59,57204.0
2022-07-13 12:20:00,34.63,34.72,34.59,34.7,21428.0,34.63,34.72,34.59,34.7,21428.0
2022-07-13 12:25:00,34.73,34.91,34.7,34.91,33972.0,34.73,34.91,34.7,34.91,33972.0
2022-07-13 12:30:00,34.88,34.91,34.82,34.83,36528.0,34.88,34.91,34.82,34.83,36528.0
2022-07-13 12:35:00,34.83,34.91,34.82,34.85,42308.0,34.83,34.91,34.82,34.85,42308.0
2022-07-13 12:40:00,34.88,34.95,34.78,34.95,38180.0,34.88,34.95,34.78,34.95,38180.0
2022-07-13 12:45:00,34.95,35.04,34.9,35.04,71096.0,34.95,35.04,34.9,35.04,71096.0
2022-07-13 12:50:00,35.05,35.2,35.01,35.13,91244.0,35.05,35.2,35.01,35.13,91244.0
2022-07-13 12:55:00,35.11,35.16,35.03,35.16,57824.0,35.11,35.16,35.03,35.16,57824.0
2022-07-13 13:00:00,35.18,35.33,35.1,35.24,97852.0,35.18,35.33,35.1,35.24,97852.0
2022-07-13 13:05:00,35.3,35.32,35.16,35.27,50056.0,35.3,35.32,35.16,35.27,50056.0
2022-07-13 13:10:00,35.27,35.47,35.25,35.43,82896.0,35.27,35.47,35.25,35.43,82896.0
2022-07-13 13:15:00,35.47,35.48,35.23,35.25,84728.0,35.47,35.48,35.23,35.25,84728.0
2022-07-13 13:20:00,35.24,35.41,35.17,35.34,72836.0,35.24,35.41,35.17,35.34,72836.0
2022-07-13 13:25:00,35.4,35.47,35.29,35.45,107748.0,35.4,35.47,35.29,35.45,107748.0
2022-07-13 13:30:00,35.45,35.47,35.28,35.31,85252.0,35.45,35.47,35.28,35.31,85252.0
2022-07-13 13:35:00,35.31,35.48,35.29,35.3,79028.0,35.31,35.48,35.29,35.3,79028.0
2022-07-13 13:40:00,35.3,35.59,35.29,35.56,192828.0,35.3,35.59,35.29,35.56,192828.0
2022-07-13 13:45:00,35.56,35.7,35.5,35.66,134316.0,35.56,35.7,35.5,35.66,134316.0
2022-07-13 13:50:00,35.7,35.72,35.63,35.63,111772.0,35.7,35.72,35.63,35.63,111772.0
2022-07-13 13:55:00,35.64,35.68,35.42,35.65,119228.0,35.64,35.68,35.42,35.65,119228.0
2022-07-13 14:00:00,35.64,35.65,35.36,35.4,115332.0,35.64,35.65,35.36,35.4,115332.0
2022-07-13 14:05:00,35.4,35.59,35.36,35.48,67644.0,35.4,35.59,35.36,35.48,67644.0
2022-07-13 14:10:00,35.46,35.61,35.46,35.6,48100.0,35.46,35.61,35.46,35.6,48100.0
2022-07-13 14:15:00,35.6,35.7,35.53,35.67,61824.0,35.6,35.7,35.53,35.67,61824.0
2022-07-13 14:20:00,35.7,35.94,35.65,35.89,215512.0,35.7,35.94,35.65,35.89,215512.0
2022-07-13 14:25:00,35.92,36.03,35.75,35.99,144764.0,35.92,36.03,35.75,35.99,144764.0
2022-07-13 14:30:00,36.0,36.19,36.0,36.05,265016.0,36.0,36.19,36.0,36.05,265016.0
2022-07-13 14:35:00,36.06,36.08,35.88,35.98,106616.0,36.06,36.08,35.88,35.98,106616.0
2022-07-13 14:40:00,35.97,36.16,35.96,36.05,117028.0,35.97,36.16,35.96,36.05,117028.0
2022-07-13 14:45:00,36.07,36.17,36.02,36.09,132228.0,36.07,36.17,36.02,36.09,132228.0
2022-07-13 14:50:00,36.06,36.1,36.01,36.03,89864.0,36.06,36.1,36.01,36.03,89864.0
2022-07-13 14:55:00,36.01,36.19,35.96,36.17,172816.0,36.01,36.19,35.96,36.17,172816.0
2022-07-13 15:00:00,36.19,36.31,36.18,36.27,305088.0,36.19,36.31,36.18,36.27,305088.0
2022-07-13 15:05:00,36.31,36.34,36.0,36.05,160064.0,36.31,36.34,36.0,36.05,160064.0
2022-07-13 15:10:00,36.05,36.24,36.05,36.24,133760.0,36.05,36.24,36.05,36.24,133760.0
2022-07-13 15:15:00,36.24,36.24,36.11,36.11,63572.0,36.24,36.24,36.11,36.11,63572.0
2022-07-13 15:20:00,36.11,36.11,35.7,35.71,195844.0,36.11,36.11,35.7,35.71,195844.0
2022-07-13 15:25:00,35.69,35.7,35.51,35.6,139308.0,35.69,35.7,35.51,35.6,139308.0
2022-07-13 15:30:00,35.61,35.61,35.43,35.47,123352.0,35.61,35.61,35.43,35.47,123352.0
2022-07-13 15:35:00,35.46,35.64,35.43,35.64,112480.0,35.46,35.64,35.43,35.64,112480.0
2022-07-13 15:40:00,35.64,35.74,35.6,35.66,121260.0,35.64,35.74,35.6,35.66,121260.0
2022-07-13 15:45:00,35.65,35.88,35.63,35.85,158832.0,35.65,35.88,35.63,35.85,158832.0
2022-07-13 15:50:00,35.85,35.95,35.81,35.83,227968.0,35.85,35.95,35.81,35.83,227968.0
2022-07-13 15:55:00,35.83,35.84,35.3,35.35,553400.0,35.83,35.84,35.3,35.35,553400.0
2022-07-14 09:30:00,34.88,35.46,34.77,35.39,208500.0,34.88,35.46,34.77,35.39,208500.0
2022-07-14 09:35:00,35.37,35.48,34.92,35.02,112984.0,35.37,35.48,34.92,35.02,112984.0
2022-07-14 09:40:00,35.07,36.18,35.07,35.96,367056.0,35.07,36.18,35.07,35.96,367056.0
2022-07-14 09:45:00,35.93,36.36,35.83,36.25,282344.0,35.93,36.36,35.83,36.25,282344.0
2022-07-14 09:50:00,36.21,36.49,35.94,36.12,270692.0,36.21,36.49,35.94,36.12,270692.0
2022-07-14 09:55:00,36.18,36.55,36.17,36.29,251776.0,36.18,36.55,36.17,36.29,251776.0
2022-07-14 10:00:00,36.27,36.27,35.7,35.8,305192.0,36.27,36.27,35.7,35.8,305192.0
2022-07-14 10:05:00,35.82,35.91,35.58,35.82,171856.0,35.82,35.91,35.58,35.82,171856.0
2022-07-14 10:10:00,35.85,36.23,35.8,36.19,157232.0,35.85,36.23,35.8,36.19,157232.0
2022-07-14 10:15:00,36.18,36.37,36.15,36.22,204784.0,36.18,36.37,36.15,36.22,204784.0
2022-07-14 10:20:00,36.22,36.43,36.1,36.16,180952.0,36.22,36.43,36.1,36.16,180952.0
2022-07-14 10:25:00,36.17,36.27,36.05,36.23,105616.0,36.17,36.27,36.05,36.23,105616.0
2022-07-14 10:30:00,36.23,36.74,36.18,36.63,292208.0,36.23,36.74,36.18,36.63,292208.0
2022-07-14 10:35:00,36.67,37.1,36.63,36.88,386464.0,36.67,37.1,36.63,36.88,386464.0
2022-07-14 10:40:00,36.9,37.22,36.88,36.95,342400.0,36.9,37.22,36.88,36.95,342400.0
2022-07-14 10:45:00,36.94,37.22,36.7,36.86,407380.0,36.94,37.22,36.7,36.86,407380.0
2022-07-14 10:50:00,36.88,37.22,36.88,37.1,219196.0,36.88,37.22,36.88,37.1,219196.0
2022-07-14 10:55:00,37.13,37.27,36.95,37.02,270316.0,37.13,37.27,36.95,37.02,270316.0
2022-07-14 11:00:00,36.98,37.18,36.98,37.16,165880.0,36.98,37.18,36.98,37.16,165880.0
2022-07-14 11:05:00,37.17,37.68,37.13,37.63,561576.0,37.17,37.68,37.13,37.63,561576.0
2022-07-14 11:10:00,37.69,37.99,37.54,37.54,559092.0,37.69,37.99,37.54,37.54,559092.0
2022-07-14 11:15:00,37.59,37.62,37.15,37.38,421328.0,37.59,37.62,37.15,37.38,421328.0
2022-07-14 11:20:00,37.33,37.4,37.16,37.23,174260.0,37.33,37.4,37.16,37.23,174260.0
2022-07-14 11:25:00,37.24,37.28,36.93,37.03,177408.0,37.24,37.28,36.93,37.03,177408.0
2022-07-14 11:30:00,37.06,37.26,37.05,37.21,67036.0,37.06,37.26,37.05,37.21,67036.0
2022-07-14 11:35:00,37.22,37.45,37.15,37.36,98924.0,37.22,37.45,37.15,37.36,98924.0
2022-07-14 11:40:00,37.45,37.75,37.4,37.6,273928.0,37.45,37.75,37.4,37.6,273928.0
2022-07-14 11:45:00,37.6,37.64,37.5,37.62,106084.0,37.6,37.64,37.5,37.62,106084.0
2022-07-14 11:50:00,37.63,37.83,37.54,37.67,186328.0,37.63,37.83,37.54,37.67,186328.0
2022-07-14 11:55:00,37.66,37.79,37.54,37.69,133856.0,37.66,37.79,37.54,37.69,133856.0
2022-07-14 12:00:00,37.71,37.76,37.49,37.59,186940.0,37.71,37.76,37.49,37.59,186940.0
2022-07-14 12:05:00,37.57,37.62,37.49,37.59,91284.0,37.57,37.62,37.49,37.59,91284.0
2022-07-14 12:10:00,37.56,37.69,37.44,37.5,203852.0,37.56,37.69,37.44,37.5,203852.0
2022-07-14 12:15:00,37.53,37.57,37.4,37.44,113208.0,37.53,37.57,37.4,37.44,113208.0
2022-07-14 12:20:00,37.42,37.59,37.41,37.41,96420.0,37.42,37.59,37.41,37.41,96420.0
2022-07-14 12:25:00,37.4,37.48,37.3,37.33,91716.0,37.4,37.48,37.3,37.33,91716.0
2022-07-14 12:30:00,37.32,37.37,37.0,37.02,205976.0,37.32,37.37,37.0,37.02,205976.0
2022-07-14 12:35:00,37.05,37.17,36.88,37.09,246244.0,37.05,37.17,36.88,37.09,246244.0
2022-07-14 12:40:00,37.1,37.1,36.67,36.83,233968.0,37.1,37.1,36.67,36.83,233968.0
2022-07-14 12:45:00,36.83,36.85,36.56,36.62,95096.0,36.83,36.85,36.56,36.62,95096.0
2022-07-14 12:50:00,36.58,36.63,36.44,36.61,240620.0,36.58,36.63,36.44,36.61,240620.0
2022-07-14 12:55:00,36.6,36.78,36.57,36.64,139616.0,36.6,36.78,36.57,36.64,139616.0
2022-07-14 13:00:00,36.65,36.68,35.0,35.19,743100.0,36.65,36.68,35.0,35.19,743100.0
2022-07-14 13:05:00,35.24,35.33,34.14,35.13,877724.0,35.24,35.33,34.14,35.13,877724.0
2022-07-14 13:10:00,35.15,35.54,34.88,35.42,232864.0,35.15,35.54,34.88,35.42,232864.0
2022-07-14 13:15:00,35.41,35.47,35.2,35.4,108096.0,35.41,35.47,35.2,35.4,108096.0
2022-07-14 13:20:00,35.43,35.69,35.33,35.42,320668.0,35.43,35.69,35.33,35.42,320668.0
2022-07-14 13:25:00,35.42,35.6,35.34,35.56,53288.0,35.42,35.6,35.34,35.56,53288.0
2022-07-14 13:30:00,35.49,35.54,35.07,35.18,102408.0,35.49,35.54,35.07,35.18,102408.0
2022-07-14 13:35:00,35.17,35.27,35.01,35.27,73264.0,35.17,35.27,35.01,35.27,73264.0
2022-07-14 13:40:00,35.26,35.26,34.53,34.59,178924.0,35.26,35.26,34.53,34.59,178924.0
2022-07-14 13:45:00,34.6,35.04,34.54,35.0,79340.0,34.6,35.04,34.54,35.0,79340.0
2022-07-14 13:50:00,35.03,35.13,34.7,34.7,45048.0,35.03,35.13,34.7,34.7,45048.0
2022-07-14 13:55:00,34.71,34.9,34.68,34.84,67968.0,34.71,34.9,34.68,34.84,67968.0
2022-07-14 14:00:00,34.88,34.93,34.57,34.69,93240.0,34.88,34.93,34.57,34.69,93240.0
2022-07-14 14:05:00,34.68,34.68,34.52,34.65,85080.0,34.68,34.68,34.52,34.65,85080.0
2022-07-14 14:10:00,34.63,34.66,34.4,34.4,78944.0,34.63,34.66,34.4,34.4,78944.0
2022-07-14 14:15:00,34.42,34.75,34.33,34.74,203924.0,34.42,34.75,34.33,34.74,203924.0
2022-07-14 14:20:00,34.75,35.04,34.7,34.99,102500.0,34.75,35.04,34.7,34.99,102500.0
2022-07-14 14:25:00,35.02,35.02,34.68,34.94,95984.0,35.02,35.02,34.68,34.94,95984.0
2022-07-14 14:30:00,34.9,34.9,34.54,34.64,82532.0,34.9,34.9,34.54,34.64,82532.0
2022-07-14 14:35:00,34.65,34.85,34.63,34.67,73852.0,34.65,34.85,34.63,34.67,73852.0
2022-07-14 14:40:00,34.72,34.72,34.19,34.28,209492.0,34.72,34.72,34.19,34.28,209492.0
2022-07-14 14:45:00,34.28,34.48,34.15,34.21,108268.0,34.28,34.48,34.15,34.21,108268.0
2022-07-14 14:50:00,34.16,34.34,34.06,34.29,54904.0,34.16,34.34,34.06,34.29,54904.0
2022-07-14 14:55:00,34.32,34.54,34.32,34.51,51364.0,34.32,34.54,34.32,34.51,51364.0
2022-07-14 15:00:00,34.51,34.61,34.5,34.52,53860.0,34.51,34.61,34.5,34.52,53860.0
2022-07-14 15:05:00,34.5,34.57,34.4,34.46,60764.0,34.5,34.57,34.4,34.46,60764.0
2022-07-14 15:10:00,34.46,34.66,34.32,34.65,57224.0,34.46,34.66,34.32,34.65,57224.0
2022-07-14 15:15:00,34.6,34.67,34.5,34.65,58764.0,34.6,34.67,34.5,34.65,58764.0
2022-07-14 15:20:00,34.63,34.89,34.63,34.75,122772.0,34.63,34.89,34.63,34.75,122772.0
2022-07-14 15:25:00,34.74,34.77,34.53,34.56,50460.0,34.74,34.77,34.53,34.56,50460.0
2022-07-14 15:30:00,34.56,34.7,34.5,34.58,77156.0,34.56,34.7,34.5,34.58,77156.0
2022-07-14 15:35:00,34.53,34.62,34.39,34.43,44076.0,34.53,34.62,34.39,34.43,44076.0
2022-07-14 15:40:00,34.41,34.47,34.36,34.45,42544.0,34.41,34.47,34.36,34.45,42544.0
2022-07-14 15:45:00,34.47,34.5,34.27,34.41,127960.0,34.47,34.5,34.27,34.41,127960.0
2022-07-14 15:50:00,34.45,34.5,34.16,34.2,203900.0,34.45,34.5,34.16,34.2,203900.0
2022-07-14 15:55:00,34.19,34.22,34.07,34.17,422276.0,34.19,34.22,34.07,34.17,422276.0
2022-07-15 09:30:00,34.86,35.0,34.27,34.27,352304.0,34.86,35.0,34.27,34.27,352304.0
2022-07-15 09:35:00,34.38,34.41,33.9,34.12,255828.0,34.38,34.41,33.9,34.12,255828.0
2022-07-15 09:40:00,34.11,34.28,33.83,33.92,147212.0,34.11,34.28,33.83,33.92,147212.0
2022-07-15 09:45:00,33.9,33.9,33.51,33.75,180360.0,33.9,33.9,33.51,33.75,180360.0
2022-07-15 09:50:00,33.7,33.77,33.52,33.57,111812.0,33.7,33.77,33.52,33.57,111812.0
2022-07-15 09:55:00,33.56,33.97,33.52,33.92,117784.0,33.56,33.97,33.52,33.92,117784.0
2022-07-15 10:00:00,33.96,34.41,33.92,34.15,150304.0,33.96,34.41,33.92,34.15,150304.0
2022-07-15 10:05:00,34.13,34.34,34.06,34.32,86044.0,34.13,34.34,34.06,34.32,86044.0
2022-07-15 10:10:00,34.2,34.25,34.02,34.09,46012.0,34.2,34.25,34.02,34.09,46012.0
2022-07-15 10:15:00,34.06,34.27,34.05,34.22,65360.0,34.06,34.27,34.05,34.22,65360.0
2022-07-15 10:20:00,34.22,34.48,33.9,34.4,115688.0,34.22,34.48,33.9,34.4,115688.0
2022-07-15 10:25:00,34.42,34.63,34.36,34.49,95592.0,34.42,34.63,34.36,34.49,95592.0
2022-07-15 10:30:00,34.55,34.55,34.26,34.34,48080.0,34.55,34.55,34.26,34.34,48080.0
2022-07-15 10:35:00,34.33,34.37,34.04,34.05,56624.0,34.33,34.37,34.04,34.05,56624.0
2022-07-15 10:40:00,34.02,34.08,33.88,33.88,57880.0,34.02,34.08,33.88,33.88,57880.0
2022-07-15 10:45:00,33.9,34.24,33.78,34.24,59772.0,33.9,34.24,33.78,34.24,59772.0
2022-07-15 10:50:00,34.14,34.6,34.14,34.24,95288.0,34.14,34.6,34.14,34.24,95288.0
2022-07-15 10:55:00,34.21,34.27,34.11,34.18,30012.0,34.21,34.27,34.11,34.18,30012.0
2022-07-15 11:00:00,34.14,34.31,34.04,34.23,50048.0,34.14,34.31,34.04,34.23,50048.0
2022-07-15 11:05:00,34.16,34.3,34.11,34.28,67536.0,34.16,34.3,34.11,34.28,67536.0
2022-07-15 11:10:00,34.26,34.39,34.23,34.3,48148.0,34.26,34.39,34.23,34.3,48148.0
2022-07-15 11:15:00,34.27,34.59,34.27,34.45,97096.0,34.27,34.59,34.27,34.45,97096.0
2022-07-15 11:20:00,34.46,34.6,34.38,34.51,82192.0,34.46,34.6,34.38,34.51,82192.0
2022-07-15 11:25:00,34.58,34.67,34.51,34.58,54908.0,34.58,34.67,34.51,34.58,54908.0
2022-07-15 11:30:00,34.56,34.79,34.52,34.75,75632.0,34.56,34.79,34.52,34.75,75632.0
2022-07-15 11:35:00,34.71,34.76,34.65,34.73,47808.0,34.71,34.76,34.65,34.73,47808.0
2022-07-15 11:40:00,34.7,34.72,34.63,34.72,31088.0,34.7,34.72,34.63,34.72,31088.0
2022-07-15 11:45:00,34.68,34.82,34.55,34.58,124580.0,34.68,34.82,34.55,34.58,124580.0
2022-07-15 11:50:00,34.6,34.65,34.41,34.49,46888.0,34.6,34.65,34.41,34.49,46888.0
2022-07-15 11:55:00,34.48,34.54,34.42,34.46,19460.0,34.48,34.54,34.42,34.46,19460.0
2022-07-15 12:00:00,34.44,34.57,34.4,34.52,20920.0,34.44,34.57,34.4,34.52,20920.0
2022-07-15 12:05:00,34.54,34.54,34.4,34.4,18064.0,34.54,34.54,34.4,34.4,18064.0
2022-07-15 12:10:00,34.45,34.45,34.28,34.39,50676.0,34.45,34.45,34.28,34.39,50676.0
2022-07-15 12:15:00,34.4,34.45,34.37,34.38,21444.0,34.4,34.45,34.37,34.38,21444.0
2022-07-15 12:20:00,34.38,34.45,34.36,34.38,10944.0,34.38,34.45,34.36,34.38,10944.0
2022-07-15 12:25:00,34.37,34.42,34.34,34.4,18856.0,34.37,34.42,34.34,34.4,18856.0
2022-07-15 12:30:00,34.37,34.4,34.29,34.29,7420.0,34.37,34.4,34.29,34.29,7420.0
2022-07-15 12:35:00,34.34,34.42,34.33,34.38,16804.0,34.34,34.42,34.33,34.38,16804.0
2022-07-15 12:40:00,34.38,34.54,34.38,34.54,25316.0,34.38,34.54,34.38,34.54,25316.0
2022-07-15 12:45:00,34.46,34.51,34.42,34.48,23656.0,34.46,34.51,34.42,34.48,23656.0
2022-07-15 12:50:00,34.47,34.51,34.4,34.43,12052.0,34.47,34.51,34.4,34.43,12052.0
2022-07-15 12:55:00,34.38,34.47,34.28,34.45,22520.0,34.38,34.47,34.28,34.45,22520.0
2022-07-15 13:00:00,34.45,34.46,34.38,34.41,18736.0,34.45,34.46,34.38,34.41,18736.0
2022-07-15 13:05:00,34.4,34.56,34.38,34.45,41816.0,34.4,34.56,34.38,34.45,41816.0
2022-07-15 13:10:00,34.48,34.57,34.46,34.54,23776.0,34.48,34.57,34.46,34.54,23776.0
2022-07-15 13:15:00,34.52,34.52,34.43,34.43,6444.0,34.52,34.52,34.43,34.43,6444.0
2022-07-15 13:20:00,34.46,34.53,34.46,34.52,17780.0,34.46,34.53,34.46,34.52,17780.0
2022-07-15 13:25:00,34.5,34.61,34.48,34.57,60992.0,34.5,34.61,34.48,34.57,60992.0
2022-07-15 13:30:00,34.56,34.58,34.51,34.55,33636.0,34.56,34.58,34.51,34.55,33636.0
2022-07-15 13:35:00,34.58,34.61,34.5,34.54,16132.0,34.58,34.61,34.5,34.54,16132.0
2022-07-15 13:40:00,34.58,34.58,34.49,34.52,12400.0,34.58,34.58,34.49,34.52,12400.0
2022-07-15 13:45:00,34.5,34.54,34.47,34.52,31840.0,34.5,34.54,34.47,34.52,31840.0
2022-07-15 13:50:00,34.51,34.59,34.47,34.52,33788.0,34.51,34.59,34.47,34.52,33788.0
2022-07-15 13:55:00,34.5,34.53,34.4,34.52,42688.0,34.5,34.53,34.4,34.52,42688.0
2022-07-15 14:00:00,34.54,34.59,34.43,34.47,28624.0,34.54,34.59,34.43,34.47,28624.0
2022-07-15 14:05:00,34.5,34.5,34.39,34.47,62616.0,34.5,34.5,34.39,34.47,62616.0
2022-07-15 14:10:00,34.48,34.5,34.43,34.48,31092.0,34.48,34.5,34.43,34.48,31092.0
2022-07-15 14:15:00,34.5,34.51,34.37,34.37,65884.0,34.5,34.51,34.37,34.37,65884.0
2022-07-15 14:20:00,34.35,34.35,34.19,34.19,72760.0,34.35,34.35,34.19,34.19,72760.0
2022-07-15 14:25:00,34.18,34.19,34.06,34.11,58428.0,34.18,34.19,34.06,34.11,58428.0
2022-07-15 14:30:00,34.12,34.25,34.07,34.25,59940.0,34.12,34.25,34.07,34.25,59940.0
2022-07-15 14:35:00,34.27,34.63,34.22,34.63,123664.0,34.27,34.63,34.22,34.63,123664.0
2022-07-15 14:40:00,34.59,34.63,34.48,34.62,70424.0,34.59,34.63,34.48,34.62,70424.0
2022-07-15 14:45:00,34.6,34.74,34.56,34.68,131068.0,34.6,34.74,34.56,34.68,131068.0
2022-07-15 14:50:00,34.67,34.68,34.55,34.66,63432.0,34.67,34.68,34.55,34.66,63432.0
2022-07-15 14:55:00,34.64,34.9,34.61,34.79,251516.0,34.64,34.9,34.61,34.79,251516.0
2022-07-15 15:00:00,34.77,34.94,34.66,34.91,110784.0,34.77,34.94,34.66,34.91,110784.0
2022-07-15 15:05:00,34.95,35.34,34.85,35.34,250792.0,34.95,35.34,34.85,35.34,250792.0
2022-07-15 15:10:00,35.32,35.59,35.0,35.06,309088.0,35.32,35.59,35.0,35.06,309088.0
2022-07-15 15:15:00,35.01,35.09,34.9,35.0,145920.0,35.01,35.09,34.9,35.0,145920.0
2022-07-15 15:20:00,35.0,35.13,34.95,34.95,52716.0,35.0,35.13,34.95,34.95,52716.0
2022-07-15 15:25:00,34.95,35.11,34.95,35.04,45864.0,34.95,35.11,34.95,35.04,45864.0
2022-07-15 15:30:00,35.02,35.03,34.92,34.98,77196.0,35.02,35.03,34.92,34.98,77196.0
2022-07-15 15:35:00,35.02,35.1,34.98,35.05,73760.0,35.02,35.1,34.98,35.05,73760.0
2022-07-15 15:40:00,35.06,35.09,34.96,35.04,138340.0,35.06,35.09,34.96,35.04,138340.0
2022-07-15 15:45:00,35.06,35.07,35.01,35.04,87056.0,35.06,35.07,35.01,35.04,87056.0
2022-07-15 15:50:00,35.07,35.18,34.98,35.15,233148.0,35.07,35.18,34.98,35.15,233148.0
2022-07-15 15:55:00,35.18,35.46,35.11,35.31,479076.0,35.18,35.46,35.11,35.31,479076.0
2022-07-18 09:30:00,36.25,36.37,35.77,35.88,360556.0,36.25,36.37,35.77,35.88,360556.0
2022-07-18 09:35:00,35.9,36.95,35.88,36.58,298048.0,35.9,36.95,35.88,36.58,298048.0
2022-07-18 09:40:00,36.52,36.65,36.15,36.56,169136.0,36.52,36.65,36.15,36.56,169136.0
2022-07-18 09:45:00,36.6,36.79,36.4,36.63,226060.0,36.6,36.79,36.4,36.63,226060.0
2022-07-18 09:50:00,36.53,36.95,36.4,36.93,194664.0,36.53,36.95,36.4,36.93,194664.0
2022-07-18 09:55:00,36.95,37.21,36.77,36.77,228828.0,36.95,37.21,36.77,36.77,228828.0
2022-07-18 10:00:00,36.85,37.05,36.66,36.84,156836.0,36.85,37.05,36.66,36.84,156836.0
2022-07-18 10:05:00,36.86,36.9,36.64,36.66,107868.0,36.86,36.9,36.64,36.66,107868.0
2022-07-18 10:10:00,36.66,36.7,36.0,36.16,190012.0,36.66,36.7,36.0,36.16,190012.0
2022-07-18 10:15:00,36.16,36.5,36.06,36.29,78832.0,36.16,36.5,36.06,36.29,78832.0
2022-07-18 10:20:00,36.29,36.46,36.26,36.38,71908.0,36.29,36.46,36.26,36.38,71908.0
2022-07-18 10:25:00,36.35,36.44,36.27,36.38,29416.0,36.35,36.44,36.27,36.38,29416.0
2022-07-18 10:30:00,36.4,36.5,36.38,36.43,52276.0,36.4,36.5,36.38,36.43,52276.0
2022-07-18 10:35:00,36.4,36.46,36.17,36.21,82468.0,36.4,36.46,36.17,36.21,82468.0
2022-07-18 10:40:00,36.23,36.3,36.13,36.19,33720.0,36.23,36.3,36.13,36.19,33720.0
2022-07-18 10:45:00,36.17,36.21,36.03,36.09,66968.0,36.17,36.21,36.03,36.09,66968.0
2022-07-18 10:50:00,36.06,36.06,35.77,35.88,100228.0,36.06,36.06,35.77,35.88,100228.0
2022-07-18 10:55:00,35.91,36.09,35.9,36.04,42664.0,35.91,36.09,35.9,36.04,42664.0
2022-07-18 11:00:00,36.08,36.13,36.01,36.05,57512.0,36.08,36.13,36.01,36.05,57512.0
2022-07-18 11:05:00,36.1,36.28,36.05,36.28,99428.0,36.1,36.28,36.05,36.28,99428.0
2022-07-18 11:10:00,36.23,36.41,36.19,36.41,89244.0,36.23,36.41,36.19,36.41,89244.0
2022-07-18 11:15:00,36.41,36.57,36.4,36.52,152472.0,36.41,36.57,36.4,36.52,152472.0
2022-07-18 11:20:00,36.54,36.85,36.48,36.75,141644.0,36.54,36.85,36.48,36.75,141644.0
2022-07-18 11:25:00,36.79,36.99,36.67,36.67,156204.0,36.79,36.99,36.67,36.67,156204.0
2022-07-18 11:30:00,36.68,36.98,36.66,36.93,108752.0,36.68,36.98,36.66,36.93,108752.0
2022-07-18 11:35:00,36.91,37.23,36.91,37.2,155060.0,36.91,37.23,36.91,37.2,155060.0
2022-07-18 11:40:00,37.2,37.35,37.02,37.34,295724.0,37.2,37.35,37.02,37.34,295724.0
2022-07-18 11:45:00,37.33,37.35,37.01,37.01,119352.0,37.33,37.35,37.01,37.01,119352.0
2022-07-18 11:50:00,37.02,37.15,36.96,37.11,86572.0,37.02,37.15,36.96,37.11,86572.0
2022-07-18 11:55:00,37.17,37.21,37.1,37.2,68364.0,37.17,37.21,37.1,37.2,68364.0
2022-07-18 12:00:00,37.21,37.28,37.18,37.24,93468.0,37.21,37.28,37.18,37.24,93468.0
2022-07-18 12:05:00,37.24,37.31,37.06,37.07,66480.0,37.24,37.31,37.06,37.07,66480.0
2022-07-18 12:10:00,37.05,37.13,37.03,37.09,77512.0,37.05,37.13,37.03,37.09,77512.0
2022-07-18 12:15:00,37.12,37.3,37.05,37.22,145912.0,37.12,37.3,37.05,37.22,145912.0
2022-07-18 12:20:00,37.2,37.4,37.2,37.33,83268.0,37.2,37.4,37.2,37.33,83268.0
2022-07-18 12:25:00,37.33,37.39,37.3,37.35,53700.0,37.33,37.39,37.3,37.35,53700.0
2022-07-18 12:30:00,37.35,37.39,37.14,37.18,125240.0,37.35,37.39,37.14,37.18,125240.0
2022-07-18 12:35:00,37.11,37.24,37.05,37.15,46320.0,37.11,37.24,37.05,37.15,46320.0
2022-07-18 12:40:00,37.21,37.4,37.15,37.22,84408.0,37.21,37.4,37.15,37.22,84408.0
2022-07-18 12:45:00,37.19,37.19,37.03,37.17,67436.0,37.19,37.19,37.03,37.17,67436.0
2022-07-18 12:50:00,37.16,37.16,36.77,36.77,82308.0,37.16,37.16,36.77,36.77,82308.0
2022-07-18 12:55:00,36.76,36.81,36.61,36.76,118872.0,36.76,36.81,36.61,36.76,118872.0
2022-07-18 13:00:00,36.77,37.07,36.76,37.04,63564.0,36.77,37.07,36.76,37.04,63564.0
2022-07-18 13:05:00,36.98,37.02,36.82,37.01,58656.0,36.98,37.02,36.82,37.01,58656.0
2022-07-18 13:10:00,37.01,37.19,37.01,37.13,57784.0,37.01,37.19,37.01,37.13,57784.0
2022-07-18 13:15:00,37.19,37.28,36.95,36.95,58068.0,37.19,37.28,36.95,36.95,58068.0
2022-07-18 13:20:00,36.99,37.06,36.58,36.77,124172.0,36.99,37.06,36.58,36.77,124172.0
2022-07-18 13:25:00,36.74,36.97,36.74,36.94,29596.0,36.74,36.97,36.74,36.94,29596.0
2022-07-18 13:30:00,36.95,36.95,36.73,36.75,56448.0,36.95,36.95,36.73,36.75,56448.0
2022-07-18 13:35:00,36.73,36.83,36.7,36.8,35300.0,36.73,36.83,36.7,36.8,35300.0
2022-07-18 13:40:00,36.84,36.88,36.79,36.83,28240.0,36.84,36.88,36.79,36.83,28240.0
2022-07-18 13:45:00,36.86,36.95,36.75,36.77,37112.0,36.86,36.95,36.75,36.77,37112.0
2022-07-18 13:50:00,36.76,36.85,36.74,36.84,26332.0,36.76,36.85,36.74,36.84,26332.0
2022-07-18 13:55:00,36.83,36.83,36.19,36.4,263724.0,36.83,36.83,36.19,36.4,263724.0
2022-07-18 14:00:00,36.34,36.53,36.23,36.35,46976.0,36.34,36.53,36.23,36.35,46976.0
2022-07-18 14:05:00,36.37,36.48,36.36,36.48,20508.0,36.37,36.48,36.36,36.48,20508.0
2022-07-18 14:10:00,36.42,36.51,36.38,36.47,39792.0,36.42,36.51,36.38,36.47,39792.0
2022-07-18 14:15:00,36.52,36.71,36.52,36.63,46580.0,36.52,36.71,36.52,36.63,46580.0
2022-07-18 14:20:00,36.63,36.68,36.56,36.58,25532.0,36.63,36.68,36.56,36.58,25532.0
2022-07-18 14:25:00,36.57,36.59,36.43,36.47,42316.0,36.57,36.59,36.43,36.47,42316.0
2022-07-18 14:30:00,36.44,36.72,36.44,36.7,29096.0,36.44,36.72,36.44,36.7,29096.0
2022-07-18 14:35:00,36.7,36.84,36.66,36.66,64628.0,36.7,36.84,36.66,36.66,64628.0
2022-07-18 14:40:00,36.71,36.72,36.61,36.66,30028.0,36.71,36.72,36.61,36.66,30028.0
2022-07-18 14:45:00,36.64,36.69,36.5,36.54,48092.0,36.64,36.69,36.5,36.54,48092.0
2022-07-18 14:50:00,36.59,36.59,36.43,36.54,35936.0,36.59,36.59,36.43,36.54,35936.0
2022-07-18 14:55:00,36.5,36.55,36.33,36.37,41948.0,36.5,36.55,36.33,36.37,41948.0
2022-07-18 15:00:00,36.4,36.41,36.3,36.33,43156.0,36.4,36.41,36.3,36.33,43156.0
2022-07-18 15:05:00,36.38,36.52,36.37,36.52,24644.0,36.38,36.52,36.37,36.52,24644.0
2022-07-18 15:10:00,36.5,36.56,36.46,36.56,42628.0,36.5,36.56,36.46,36.56,42628.0
2022-07-18 15:15:00,36.58,36.72,36.55,36.65,31408.0,36.58,36.72,36.55,36.65,31408.0
2022-07-18 15:20:00,36.65,36.82,36.65,36.77,49336.0,36.65,36.82,36.65,36.77,49336.0
2022-07-18 15:25:00,36.75,36.89,36.75,36.79,67252.0,36.75,36.89,36.75,36.79,67252.0
2022-07-18 15:30:00,36.77,36.77,36.63,36.69,65384.0,36.77,36.77,36.63,36.69,65384.0
2022-07-18 15:35:00,36.73,36.8,36.54,36.54,38728.0,36.73,36.8,36.54,36.54,38728.0
2022-07-18 15:40:00,36.54,36.61,36.43,36.43,91420.0,36.54,36.61,36.43,36.43,91420.0
2022-07-18 15:45:00,36.49,36.59,36.41,36.55,77864.0,36.49,36.59,36.41,36.55,77864.0
2022-07-18 15:50:00,36.59,36.67,36.52,36.58,46284.0,36.59,36.67,36.52,36.58,46284.0
2022-07-18 15:55:00,36.6,36.73,36.52,36.63,266920.0,36.6,36.73,36.52,36.63,266920.0
2022-07-19 09:30:00,37.44,38.49,37.07,37.97,746836.0,37.44,38.49,37.07,37.97,746836.0
2022-07-19 09:35:00,38.07,38.25,37.82,38.01,247892.0,38.07,38.25,37.82,38.01,247892.0
2022-07-19 09:40:00,37.96,38.19,37.59,37.8,203060.0,37.96,38.19,37.59,37.8,203060.0
2022-07-19 09:45:00,37.95,37.95,37.41,37.59,133944.0,37.95,37.95,37.41,37.59,133944.0
2022-07-19 09:50:00,37.58,37.65,37.29,37.62,96056.0,37.58,37.65,37.29,37.62,96056.0
2022-07-19 09:55:00,37.56,38.0,37.56,37.89,188140.0,37.56,38.0,37.56,37.89,188140.0
2022-07-19 10:00:00,37.93,38.64,37.81,38.31,343184.0,37.93,38.64,37.81,38.31,343184.0
2022-07-19 10:05:00,38.34,38.34,37.75,37.96,226884.0,38.34,38.34,37.75,37.96,226884.0
2022-07-19 10:10:00,37.85,38.04,37.67,37.81,113728.0,37.85,38.04,37.67,37.81,113728.0
2022-07-19 10:15:00,37.8,38.1,37.51,38.0,113216.0,37.8,38.1,37.51,38.0,113216.0
2022-07-19 10:20:00,38.0,38.32,38.0,38.3,135324.0,38.0,38.32,38.0,38.3,135324.0
2022-07-19 10:25:00,38.27,38.97,38.27,38.81,363676.0,38.27,38.97,38.27,38.81,363676.0
2022-07-19 10:30:00,38.83,39.08,38.75,38.75,221160.0,38.83,39.08,38.75,38.75,221160.0
2022-07-19 10:35:00,38.7,38.77,38.56,38.69,119832.0,38.7,38.77,38.56,38.69,119832.0
2022-07-19 10:40:00,38.66,39.06,38.62,39.02,140908.0,38.66,39.06,38.62,39.02,140908.0
2022-07-19 10:45:00,39.05,39.21,38.76,38.99,181072.0,39.05,39.21,38.76,38.99,181072.0
2022-07-19 10:50:00,38.96,39.16,38.79,38.8,180380.0,38.96,39.16,38.79,38.8,180380.0
2022-07-19 10:55:00,38.82,38.9,38.63,38.8,88836.0,38.82,38.9,38.63,38.8,88836.0
2022-07-19 11:00:00,38.82,39.13,38.81,38.96,82680.0,38.82,39.13,38.81,38.96,82680.0
2022-07-19 11:05:00,38.94,39.01,38.7,38.8,108784.0,38.94,39.01,38.7,38.8,108784.0
2022-07-19 11:10:00,38.76,38.84,38.66,38.74,65704.0,38.76,38.84,38.66,38.74,65704.0
2022-07-19 11:15:00,38.72,38.75,38.21,38.22,182900.0,38.72,38.75,38.21,38.22,182900.0
2022-07-19 11:20:00,38.19,38.26,37.3,37.67,451348.0,38.19,38.26,37.3,37.67,451348.0
2022-07-19 11:25:00,37.67,38.18,37.63,38.14,217452.0,37.67,38.18,37.63,38.14,217452.0
2022-07-19 11:30:00,38.15,38.18,37.96,38.0,63800.0,38.15,38.18,37.96,38.0,63800.0
2022-07-19 11:35:00,38.03,38.36,38.03,38.24,105168.0,38.03,38.36,38.03,38.24,105168.0
2022-07-19 11:40:00,38.25,38.25,37.97,38.12,65732.0,38.25,38.25,37.97,38.12,65732.0
2022-07-19 11:45:00,38.08,38.11,37.88,37.95,51336.0,38.08,38.11,37.88,37.95,51336.0
2022-07-19 11:50:00,37.91,38.09,37.87,37.97,65572.0,37.91,38.09,37.87,37.97,65572.0
2022-07-19 11:55:00,37.94,38.13,37.9,38.08,55048.0,37.94,38.13,37.9,38.08,55048.0
2022-07-19 12:00:00,38.08,38.11,37.94,37.95,28848.0,38.08,38.11,37.94,37.95,28848.0
2022-07-19 12:05:00,37.96,38.1,37.94,38.03,35232.0,37.96,38.1,37.94,38.03,35232.0
2022-07-19 12:10:00,38.04,38.18,38.02,38.16,28612.0,38.04,38.18,38.02,38.16,28612.0
2022-07-19 12:15:00,38.14,38.15,38.02,38.1,28732.0,38.14,38.15,38.02,38.1,28732.0
2022-07-19 12:20:00,38.14,38.18,38.07,38.14,63032.0,38.14,38.18,38.07,38.14,63032.0
2022-07-19 12:25:00,38.15,38.18,38.04,38.07,64552.0,38.15,38.18,38.04,38.07,64552.0
2022-07-19 12:30:00,38.05,38.19,38.03,38.1,62560.0,38.05,38.19,38.03,38.1,62560.0
2022-07-19 12:35:00,38.04,38.08,37.9,38.08,30584.0,38.04,38.08,37.9,38.08,30584.0
2022-07-19 12:40:00,38.01,38.13,38.01,38.09,20340.0,38.01,38.13,38.01,38.09,20340.0
2022-07-19 12:45:00,38.15,38.15,38.0,38.0,38316.0,38.15,38.15,38.0,38.0,38316.0
2022-07-19 12:50:00,38.0,38.11,38.0,38.08,33316.0,38.0,38.11,38.0,38.08,33316.0
2022-07-19 12:55:00,38.06,38.18,38.04,38.16,29128.0,38.06,38.18,38.04,38.16,29128.0
2022-07-19 13:00:00,38.15,38.25,38.06,38.06,63052.0,38.15,38.25,38.06,38.06,63052.0
2022-07-19 13:05:00,38.06,38.08,37.91,37.93,39488.0,38.06,38.08,37.91,37.93,39488.0
2022-07-19 13:10:00,37.89,37.9,37.79,37.83,34936.0,37.89,37.9,37.79,37.83,34936.0
2022-07-19 13:15:00,37.85,37.89,37.64,37.65,59772.0,37.85,37.89,37.64,37.65,59772.0
2022-07-19 13:20:00,37.67,37.71,37.56,37.65,69416.0,37.67,37.71,37.56,37.65,69416.0
2022-07-19 13:25:00,37.68,37.84,37.68,37.83,49128.0,37.68,37.84,37.68,37.83,49128.0
2022-07-19 13:30:00,37.8,37.89,37.78,37.85,25948.0,37.8,37.89,37.78,37.85,25948.0
2022-07-19 13:35:00,37.87,37.88,37.8,37.8,13172.0,37.87,37.88,37.8,37.8,13172.0
2022-07-19 13:40:00,37.82,38.04,37.82,38.02,33848.0,37.82,38.04,37.82,38.02,33848.0
2022-07-19 13:45:00,38.03,38.05,37.96,38.0,30532.0,38.03,38.05,37.96,38.0,30532.0
2022-07-19 13:50:00,38.0,38.0,37.82,37.82,18936.0,38.0,38.0,37.82,37.82,18936.0
2022-07-19 13:55:00,37.81,37.88,37.8,37.86,9784.0,37.81,37.88,37.8,37.86,9784.0
2022-07-19 14:00:00,37.83,37.93,37.77,37.9,35128.0,37.83,37.93,37.77,37.9,35128.0
2022-07-19 14:05:00,37.89,37.95,37.88,37.95,22976.0,37.89,37.95,37.88,37.95,22976.0
2022-07-19 14:10:00,37.94,37.94,37.76,37.76,22328.0,37.94,37.94,37.76,37.76,22328.0
2022-07-19 14:15:00,37.75,37.75,37.49,37.59,143232.0,37.75,37.75,37.49,37.59,143232.0
2022-07-19 14:20:00,37.62,37.63,36.63,36.96,447336.0,37.62,37.63,36.63,36.96,447336.0
2022-07-19 14:25:00,36.9,36.95,36.7,36.77,85672.0,36.9,36.95,36.7,36.77,85672.0
2022-07-19 14:30:00,36.79,36.91,36.69,36.85,59592.0,36.79,36.91,36.69,36.85,59592.0
2022-07-19 14:35:00,36.87,37.02,36.82,36.82,88340.0,36.87,37.02,36.82,36.82,88340.0
2022-07-19 14:40:00,36.83,36.93,36.79,36.89,54588.0,36.83,36.93,36.79,36.89,54588.0
2022-07-19 14:45:00,36.88,36.88,36.7,36.7,56756.0,36.88,36.88,36.7,36.7,56756.0
2022-07-19 14:50:00,36.72,36.75,36.63,36.67,47300.0,36.72,36.75,36.63,36.67,47300.0
2022-07-19 14:55:00,36.69,36.77,36.59,36.74,61800.0,36.69,36.77,36.59,36.74,61800.0
2022-07-19 15:00:00,36.73,36.92,36.72,36.86,68396.0,36.73,36.92,36.72,36.86,68396.0
2022-07-19 15:05:00,36.88,37.4,36.88,37.29,235828.0,36.88,37.4,36.88,37.29,235828.0
2022-07-19 15:10:00,37.31,37.42,37.19,37.35,110648.0,37.31,37.42,37.19,37.35,110648.0
2022-07-19 15:15:00,37.38,37.71,37.28,37.56,183824.0,37.38,37.71,37.28,37.56,183824.0
2022-07-19 15:20:00,37.55,37.58,37.41,37.45,74252.0,37.55,37.58,37.41,37.45,74252.0
2022-07-19 15:25:00,37.44,37.62,37.44,37.55,63452.0,37.44,37.62,37.44,37.55,63452.0
2022-07-19 15:30:00,37.56,37.59,37.46,37.46,70080.0,37.56,37.59,37.46,37.46,70080.0
2022-07-19 15:35:00,37.49,37.6,37.49,37.52,55616.0,37.49,37.6,37.49,37.52,55616.0
2022-07-19 15:40:00,37.53,37.9,37.53,37.88,166452.0,37.53,37.9,37.53,37.88,166452.0
2022-07-19 15:45:00,37.88,38.12,37.88,37.94,178284.0,37.88,38.12,37.88,37.94,178284.0
2022-07-19 15:50:00,37.92,37.98,37.77,37.95,109536.0,37.92,37.98,37.77,37.95,109536.0
2022-07-19 15:55:00,37.96,37.98,37.84,37.92,168628.0,37.96,37.98,37.84,37.92,168628.0
2022-07-20 09:30:00,38.5,39.17,38.35,38.92,388256.0,38.5,39.17,38.35,38.92,388256.0
2022-07-20 09:35:00,38.96,39.08,38.69,39.08,243340.0,38.96,39.08,38.69,39.08,243340.0
2022-07-20 09:40:00,39.01,39.68,39.0,39.58,374600.0,39.01,39.68,39.0,39.58,374600.0
2022-07-20 09:45:00,39.65,39.65,39.15,39.48,266920.0,39.65,39.65,39.15,39.48,266920.0
2022-07-20 09:50:00,39.41,39.98,39.41,39.88,413064.0,39.41,39.98,39.41,39.88,413064.0
2022-07-20 09:55:00,39.83,40.2,39.53,39.71,450460.0,39.83,40.2,39.53,39.71,450460.0
2022-07-20 10:00:00,39.71,39.93,39.4,39.5,321812.0,39.71,39.93,39.4,39.5,321812.0
2022-07-20 10:05:00,39.49,39.97,39.15,39.88,413508.0,39.49,39.97,39.15,39.88,413508.0
2022-07-20 10:10:00,39.91,39.98,39.59,39.64,167008.0,39.91,39.98,39.59,39.64,167008.0
2022-07-20 10:15:00,39.61,39.71,39.38,39.65,84996.0,39.61,39.71,39.38,39.65,84996.0
2022-07-20 10:20:00,39.65,39.99,39.6,39.92,131912.0,39.65,39.99,39.6,39.92,131912.0
2022-07-20 10:25:00,39.93,40.38,39.82,40.32,316896.0,39.93,40.38,39.82,40.32,316896.0
2022-07-20 10:30:00,40.32,40.41,40.01,40.08,170668.0,40.32,40.41,40.01,40.08,170668.0
2022-07-20 10:35:00,40.1,40.19,39.76,39.99,151364.0,40.1,40.19,39.76,39.99,151364.0
2022-07-20 10:40:00,39.99,40.0,39.47,39.68,127596.0,39.99,40.0,39.47,39.68,127596.0
2022-07-20 10:45:00,39.62,39.91,39.5,39.75,74592.0,39.62,39.91,39.5,39.75,74592.0
2022-07-20 10:50:00,39.71,40.07,39.68,39.86,171376.0,39.71,40.07,39.68,39.86,171376.0
2022-07-20 10:55:00,39.83,39.97,39.72,39.81,95668.0,39.83,39.97,39.72,39.81,95668.0
2022-07-20 11:00:00,39.8,39.84,39.25,39.38,197812.0,39.8,39.84,39.25,39.38,197812.0
2022-07-20 11:05:00,39.34,39.5,39.31,39.43,55544.0,39.34,39.5,39.31,39.43,55544.0
2022-07-20 11:10:00,39.43,39.46,39.26,39.28,56468.0,39.43,39.46,39.26,39.28,56468.0
2022-07-20 11:15:00,39.28,39.38,38.93,39.33,169092.0,39.28,39.38,38.93,39.33,169092.0
2022-07-20 11:20:00,39.31,39.42,39.15,39.27,50992.0,39.31,39.42,39.15,39.27,50992.0
2022-07-20 11:25:00,39.22,39.37,39.22,39.31,28028.0,39.22,39.37,39.22,39.31,28028.0
2022-07-20 11:30:00,39.35,39.56,39.13,39.45,82664.0,39.35,39.56,39.13,39.45,82664.0
2022-07-20 11:35:00,39.48,39.52,39.32,39.39,36588.0,39.48,39.52,39.32,39.39,36588.0
2022-07-20 11:40:00,39.41,39.47,39.33,39.47,16036.0,39.41,39.47,39.33,39.47,16036.0
2022-07-20 11:45:00,39.49,39.6,39.39,39.6,26040.0,39.49,39.6,39.39,39.6,26040.0
2022-07-20 11:50:00,39.61,39.94,39.58,39.86,126568.0,39.61,39.94,39.58,39.86,126568.0
2022-07-20 11:55:00,39.87,40.08,39.77,40.06,110068.0,39.87,40.08,39.77,40.06,110068.0
2022-07-20 12:00:00,40.01,40.06,39.75,39.77,56544.0,40.01,40.06,39.75,39.77,56544.0
2022-07-20 12:05:00,39.75,39.79,39.6,39.65,53516.0,39.75,39.79,39.6,39.65,53516.0
2022-07-20 12:10:00,39.7,39.73,39.55,39.63,26568.0,39.7,39.73,39.55,39.63,26568.0
2022-07-20 12:15:00,39.75,39.84,39.63,39.84,16124.0,39.75,39.84,39.63,39.84,16124.0
2022-07-20 12:20:00,39.79,39.85,39.63,39.68,42496.0,39.79,39.85,39.63,39.68,42496.0
2022-07-20 12:25:00,39.65,39.68,39.59,39.61,27516.0,39.65,39.68,39.59,39.61,27516.0
2022-07-20 12:30:00,39.6,39.64,39.42,39.47,37552.0,39.6,39.64,39.42,39.47,37552.0
2022-07-20 12:35:00,39.47,39.58,39.41,39.52,59496.0,39.47,39.58,39.41,39.52,59496.0
2022-07-20 12:40:00,39.54,39.63,39.23,39.31,57228.0,39.54,39.63,39.23,39.31,57228.0
2022-07-20 12:45:00,39.38,39.38,39.14,39.26,30488.0,39.38,39.38,39.14,39.26,30488.0
2022-07-20 12:50:00,39.24,39.34,39.16,39.34,31744.0,39.24,39.34,39.16,39.34,31744.0
2022-07-20 12:55:00,39.31,39.42,39.31,39.37,12480.0,39.31,39.42,39.31,39.37,12480.0
2022-07-20 13:00:00,39.37,39.38,39.13,39.15,35224.0,39.37,39.38,39.13,39.15,35224.0
2022-07-20 13:05:00,39.15,39.24,39.13,39.2,20772.0,39.15,39.24,39.13,39.2,20772.0
2022-07-20 13:10:00,39.21,39.33,39.13,39.27,17772.0,39.21,39.33,39.13,39.27,17772.0
2022-07-20 13:15:00,39.3,39.32,39.16,39.3,18800.0,39.3,39.32,39.16,39.3,18800.0
2022-07-20 13:20:00,39.31,39.34,39.18,39.23,17508.0,39.31,39.34,39.18,39.23,17508.0
2022-07-20 13:25:00,39.24,39.34,39.16,39.18,83576.0,39.24,39.34,39.16,39.18,83576.0
2022-07-20 13:30:00,39.18,39.33,39.18,39.24,43984.0,39.18,39.33,39.18,39.24,43984.0
2022-07-20 13:35:00,39.25,39.26,39.18,39.25,17800.0,39.25,39.26,39.18,39.25,17800.0
2022-07-20 13:40:00,39.27,39.27,39.02,39.17,60804.0,39.27,39.27,39.02,39.17,60804.0
2022-07-20 13:45:00,39.17,39.18,38.86,38.86,41100.0,39.17,39.18,38.86,38.86,41100.0
2022-07-20 13:50:00,38.9,39.0,38.82,38.97,39816.0,38.9,39.0,38.82,38.97,39816.0
2022-07-20 13:55:00,38.96,38.96,38.8,38.89,24188.0,38.96,38.96,38.8,38.89,24188.0
2022-07-20 14:00:00,38.85,39.06,38.85,39.06,27940.0,38.85,39.06,38.85,39.06,27940.0
2022-07-20 14:05:00,39.02,39.06,39.0,39.01,17800.0,39.02,39.06,39.0,39.01,17800.0
2022-07-20 14:10:00,39.04,39.04,38.81,38.95,27484.0,39.04,39.04,38.81,38.95,27484.0
2022-07-20 14:15:00,38.88,38.99,38.84,38.99,23092.0,38.88,38.99,38.84,38.99,23092.0
2022-07-20 14:20:00,39.02,39.19,39.01,39.19,52940.0,39.02,39.19,39.01,39.19,52940.0
2022-07-20 14:25:00,39.16,39.22,39.13,39.15,33600.0,39.16,39.22,39.13,39.15,33600.0
2022-07-20 14:30:00,39.18,39.23,39.13,39.16,28272.0,39.18,39.23,39.13,39.16,28272.0
2022-07-20 14:35:00,39.14,39.2,39.03,39.13,20760.0,39.14,39.2,39.03,39.13,20760.0
2022-07-20 14:40:00,39.17,39.21,39.1,39.19,16336.0,39.17,39.21,39.1,39.19,16336.0
2022-07-20 14:45:00,39.17,39.19,39.12,39.16,16924.0,39.17,39.19,39.12,39.16,16924.0
2022-07-20 14:50:00,39.17,39.17,38.97,38.97,27372.0,39.17,39.17,38.97,38.97,27372.0
2022-07-20 14:55:00,39.0,39.16,38.99,39.14,25040.0,39.0,39.16,38.99,39.14,25040.0
2022-07-20 15:00:00,39.13,39.27,39.13,39.26,56048.0,39.13,39.27,39.13,39.26,56048.0
2022-07-20 15:05:00,39.25,39.26,39.2,39.21,16560.0,39.25,39.26,39.2,39.21,16560.0
2022-07-20 15:10:00,39.26,39.33,39.23,39.3,31096.0,39.26,39.33,39.23,39.3,31096.0
2022-07-20 15:15:00,39.3,39.4,39.27,39.28,70180.0,39.3,39.4,39.27,39.28,70180.0
2022-07-20 15:20:00,39.31,39.44,39.28,39.44,40168.0,39.31,39.44,39.28,39.44,40168.0
2022-07-20 15:25:00,39.44,39.76,39.44,39.74,115000.0,39.44,39.76,39.44,39.74,115000.0
2022-07-20 15:30:00,39.66,39.72,39.62,39.67,51128.0,39.66,39.72,39.62,39.67,51128.0
2022-07-20 15:35:00,39.66,39.68,39.46,39.54,77000.0,39.66,39.68,39.46,39.54,77000.0
2022-07-20 15:40:00,39.57,39.74,39.49,39.72,87696.0,39.57,39.74,39.49,39.72,87696.0
2022-07-20 15:45:00,39.69,39.7,39.55,39.63,74132.0,39.69,39.7,39.55,39.63,74132.0
2022-07-20 15:50:00,39.58,39.74,39.51,39.53,90200.0,39.58,39.74,39.51,39.53,90200.0
2022-07-20 15:55:00,39.53,39.66,39.45,39.61,227756.0,39.53,39.66,39.45,39.61,227756.0
2022-07-21 09:30:00,39.93,40.0,39.02,39.08,332580.0,39.93,40.0,39.02,39.08,332580.0
2022-07-21 09:35:00,39.0,39.14,38.41,39.13,280220.0,39.0,39.14,38.41,39.13,280220.0
2022-07-21 09:40:00,39.02,39.09,38.6,38.67,228160.0,39.02,39.09,38.6,38.67,228160.0
2022-07-21 09:45:00,38.58,38.62,38.27,38.54,144732.0,38.58,38.62,38.27,38.54,144732.0
2022-07-21 09:50:00,38.45,38.58,38.18,38.42,158196.0,38.45,38.58,38.18,38.42,158196.0
2022-07-21 09:55:00,38.38,38.87,38.34,38.76,157676.0,38.38,38.87,38.34,38.76,157676.0
2022-07-21 10:00:00,38.8,39.0,38.52,38.54,89556.0,38.8,39.0,38.52,38.54,89556.0
2022-07-21 10:05:00,38.58,38.88,38.33,38.74,70088.0,38.58,38.88,38.33,38.74,70088.0
2022-07-21 10:10:00,38.75,38.81,38.42,38.45,77584.0,38.75,38.81,38.42,38.45,77584.0
2022-07-21 10:15:00,38.43,38.67,38.41,38.41,78660.0,38.43,38.67,38.41,38.41,78660.0
2022-07-21 10:20:00,38.49,38.5,37.82,37.9,167712.0,38.49,38.5,37.82,37.9,167712.0
2022-07-21 10:25:00,37.91,37.93,37.36,37.73,293784.0,37.91,37.93,37.36,37.73,293784.0
2022-07-21 10:30:00,37.67,37.74,37.5,37.52,74328.0,37.67,37.74,37.5,37.52,74328.0
2022-07-21 10:35:00,37.52,37.74,37.29,37.74,105364.0,37.52,37.74,37.29,37.74,105364.0
2022-07-21 10:40:00,37.66,38.03,37.66,38.03,92812.0,37.66,38.03,37.66,38.03,92812.0
2022-07-21 10:45:00,38.09,38.35,38.0,38.15,112116.0,38.09,38.35,38.0,38.15,112116.0
2022-07-21 10:50:00,38.07,38.2,37.5,37.8,174676.0,38.07,38.2,37.5,37.8,174676.0
2022-07-21 10:55:00,37.68,38.0,37.68,37.96,24744.0,37.68,38.0,37.68,37.96,24744.0
2022-07-21 11:00:00,37.91,38.15,37.88,38.15,40908.0,37.91,38.15,37.88,38.15,40908.0
2022-07-21 11:05:00,38.15,38.15,37.5,37.54,122328.0,38.15,38.15,37.5,37.54,122328.0
2022-07-21 11:10:00,37.68,37.8,37.52,37.62,69800.0,37.68,37.8,37.52,37.62,69800.0
2022-07-21 11:15:00,37.65,37.66,37.4,37.5,85624.0,37.65,37.66,37.4,37.5,85624.0
2022-07-21 11:20:00,37.5,37.63,37.39,37.6,54928.0,37.5,37.63,37.39,37.6,54928.0
2022-07-21 11:25:00,37.6,37.85,37.6,37.81,73396.0,37.6,37.85,37.6,37.81,73396.0
2022-07-21 11:30:00,37.88,38.0,37.75,38.0,22264.0,37.88,38.0,37.75,38.0,22264.0
2022-07-21 11:35:00,37.99,38.02,37.77,37.77,45884.0,37.99,38.02,37.77,37.77,45884.0
2022-07-21 11:40:00,37.77,37.97,37.77,37.9,21516.0,37.77,37.97,37.77,37.9,21516.0
2022-07-21 11:45:00,37.9,37.96,37.77,37.8,55556.0,37.9,37.96,37.77,37.8,55556.0
2022-07-21 11:50:00,37.86,37.98,37.86,37.98,41024.0,37.86,37.98,37.86,37.98,41024.0
2022-07-21 11:55:00,37.99,38.22,37.97,38.18,63228.0,37.99,38.22,37.97,38.18,63228.0
2022-07-21 12:00:00,38.13,38.24,38.13,38.23,41220.0,38.13,38.24,38.13,38.23,41220.0
2022-07-21 12:05:00,38.17,38.48,38.17,38.28,57324.0,38.17,38.48,38.17,38.28,57324.0
2022-07-21 12:10:00,38.27,38.29,38.14,38.25,23720.0,38.27,38.29,38.14,38.25,23720.0
2022-07-21 12:15:00,38.32,38.38,38.25,38.38,12312.0,38.32,38.38,38.25,38.38,12312.0
2022-07-21 12:20:00,38.37,38.43,38.28,38.35,23120.0,38.37,38.43,38.28,38.35,23120.0
2022-07-21 12:25:00,38.36,38.44,38.33,38.37,15228.0,38.36,38.44,38.33,38.37,15228.0
2022-07-21 12:30:00,38.43,38.5,38.31,38.33,51432.0,38.43,38.5,38.31,38.33,51432.0
2022-07-21 12:35:00,38.31,38.33,38.22,38.27,17724.0,38.31,38.33,38.22,38.27,17724.0
2022-07-21 12:40:00,38.25,38.31,38.19,38.19,13180.0,38.25,38.31,38.19,38.19,13180.0
2022-07-21 12:45:00,38.15,38.23,38.14,38.18,20092.0,38.15,38.23,38.14,38.18,20092.0
2022-07-21 12:50:00,38.23,38.33,38.19,38.33,19040.0,38.23,38.33,38.19,38.33,19040.0
2022-07-21 12:55:00,38.28,38.38,38.19,38.33,18992.0,38.28,38.38,38.19,38.33,18992.0
2022-07-21 13:00:00,38.38,38.4,38.27,38.4,17812.0,38.38,38.4,38.27,38.4,17812.0
2022-07-21 13:05:00,38.38,38.44,38.36,38.43,13912.0,38.38,38.44,38.36,38.43,13912.0
2022-07-21 13:10:00,38.45,38.62,38.34,38.35,103484.0,38.45,38.62,38.34,38.35,103484.0
2022-07-21 13:15:00,38.35,38.52,38.35,38.45,8752.0,38.35,38.52,38.35,38.45,8752.0
2022-07-21 13:20:00,38.44,38.55,38.43,38.48,11588.0,38.44,38.55,38.43,38.48,11588.0
2022-07-21 13:25:00,38.43,38.49,38.27,38.28,38404.0,38.43,38.49,38.27,38.28,38404.0
2022-07-21 13:30:00,38.35,38.36,38.14,38.14,28956.0,38.35,38.36,38.14,38.14,28956.0
2022-07-21 13:35:00,38.18,38.2,37.93,38.1,149276.0,38.18,38.2,37.93,38.1,149276.0
2022-07-21 13:40:00,38.13,38.13,38.04,38.12,66536.0,38.13,38.13,38.04,38.12,66536.0
2022-07-21 13:45:00,38.13,38.13,37.96,37.99,97896.0,38.13,38.13,37.96,37.99,97896.0
2022-07-21 13:50:00,38.02,38.04,37.88,37.88,21308.0,38.02,38.04,37.88,37.88,21308.0
2022-07-21 13:55:00,37.88,38.05,37.88,38.01,30080.0,37.88,38.05,37.88,38.01,30080.0
2022-07-21 14:00:00,37.99,38.05,37.96,38.03,23752.0,37.99,38.05,37.96,38.03,23752.0
2022-07-21 14:05:00,38.05,38.1,38.01,38.06,19536.0,38.05,38.1,38.01,38.06,19536.0
2022-07-21 14:10:00,38.13,38.32,38.1,38.24,44384.0,38.13,38.32,38.1,38.24,44384.0
2022-07-21 14:15:00,38.24,38.3,38.12,38.27,47424.0,38.24,38.3,38.12,38.27,47424.0
2022-07-21 14:20:00,38.29,38.37,38.27,38.32,11576.0,38.29,38.37,38.27,38.32,11576.0
2022-07-21 14:25:00,38.35,38.6,38.35,38.59,73668.0,38.35,38.6,38.35,38.59,73668.0
2022-07-21 14:30:00,38.59,38.95,38.52,38.88,146156.0,38.59,38.95,38.52,38.88,146156.0
2022-07-21 14:35:00,38.95,38.95,38.41,38.48,111808.0,38.95,38.95,38.41,38.48,111808.0
2022-07-21 14:40:00,38.48,38.52,38.3,38.3,154116.0,38.48,38.52,38.3,38.3,154116.0
2022-07-21 14:45:00,38.31,38.42,38.26,38.33,82832.0,38.31,38.42,38.26,38.33,82832.0
2022-07-21 14:50:00,38.34,38.38,38.27,38.31,24816.0,38.34,38.38,38.27,38.31,24816.0
2022-07-21 14:55:00,38.34,38.34,38.14,38.2,31368.0,38.34,38.34,38.14,38.2,31368.0
2022-07-21 15:00:00,38.18,38.39,38.13,38.34,55984.0,38.18,38.39,38.13,38.34,55984.0
2022-07-21 15:05:00,38.37,38.56,38.34,38.56,66216.0,38.37,38.56,38.34,38.56,66216.0
2022-07-21 15:10:00,38.48,38.53,38.21,38.35,89392.0,38.48,38.53,38.21,38.35,89392.0
2022-07-21 15:15:00,38.34,38.43,38.29,38.4,26548.0,38.34,38.43,38.29,38.4,26548.0
2022-07-21 15:20:00,38.42,38.43,38.26,38.27,39920.0,38.42,38.43,38.26,38.27,39920.0
2022-07-21 15:25:00,38.32,38.43,38.3,38.4,78968.0,38.32,38.43,38.3,38.4,78968.0
2022-07-21 15:30:00,38.38,38.55,38.33,38.33,103972.0,38.38,38.55,38.33,38.33,103972.0
2022-07-21 15:35:00,38.34,38.46,38.31,38.31,58012.0,38.34,38.46,38.31,38.31,58012.0
2022-07-21 15:40:00,38.33,38.62,38.29,38.6,130792.0,38.33,38.62,38.29,38.6,130792.0
2022-07-21 15:45:00,38.59,38.69,38.57,38.69,63676.0,38.59,38.69,38.57,38.69,63676.0
2022-07-21 15:50:00,38.72,38.78,38.64,38.65,115376.0,38.72,38.78,38.64,38.65,115376.0
2022-07-21 15:55:00,38.63,38.65,38.41,38.46,304884.0,38.63,38.65,38.41,38.46,304884.0
2022-07-22 09:30:00,36.88,38.24,36.2,37.21,612269.0,36.88,38.24,36.2,37.21,612269.0
2022-07-22 09:35:00,37.12,38.7,36.9,38.6,391793.0,37.12,38.7,36.9,38.6,391793.0
2022-07-22 09:40:00,38.53,38.7,37.8,38.21,241414.0,38.53,38.7,37.8,38.21,241414.0
2022-07-22 09:45:00,38.25,38.4,37.57,38.25,227537.0,38.25,38.4,37.57,38.25,227537.0
2022-07-22 09:50:00,38.22,38.35,36.8,37.0,287002.0,38.22,38.35,36.8,37.0,287002.0
2022-07-22 09:55:00,36.94,37.58,36.86,37.05,111951.0,36.94,37.58,36.86,37.05,111951.0
2022-07-22 10:00:00,37.1,37.39,36.77,37.08,164519.0,37.1,37.39,36.77,37.08,164519.0
2022-07-22 10:05:00,37.08,37.13,36.57,36.81,98754.0,37.08,37.13,36.57,36.81,98754.0
2022-07-22 10:10:00,36.83,37.19,36.81,37.07,85166.0,36.83,37.19,36.81,37.07,85166.0
2022-07-22 10:15:00,37.03,37.72,36.99,37.47,161590.0,37.03,37.72,36.99,37.47,161590.0
2022-07-22 10:20:00,37.45,37.47,36.52,36.6,122348.0,37.45,37.47,36.52,36.6,122348.0
2022-07-22 10:25:00,36.6,37.09,36.33,36.92,169585.0,36.6,37.09,36.33,36.92,169585.0
2022-07-22 10:30:00,36.92,36.92,36.4,36.63,113986.0,36.92,36.92,36.4,36.63,113986.0
2022-07-22 10:35:00,36.57,36.72,36.45,36.53,46496.0,36.57,36.72,36.45,36.53,46496.0
2022-07-22 10:40:00,36.56,36.6,35.89,36.0,299096.0,36.56,36.6,35.89,36.0,299096.0
2022-07-22 10:45:00,35.98,36.52,35.9,36.48,164694.0,35.98,36.52,35.9,36.48,164694.0
2022-07-22 10:50:00,36.54,36.55,36.33,36.4,65458.0,36.54,36.55,36.33,36.4,65458.0
2022-07-22 10:55:00,36.42,36.48,36.01,36.1,60770.0,36.42,36.48,36.01,36.1,60770.0
2022-07-22 11:00:00,36.1,36.22,35.73,35.78,159616.0,36.1,36.22,35.73,35.78,159616.0
2022-07-22 11:05:00,35.77,35.95,35.62,35.62,117706.0,35.77,35.95,35.62,35.62,117706.0
2022-07-22 11:10:00,35.62,35.97,35.56,35.75,81707.0,35.62,35.97,35.56,35.75,81707.0
2022-07-22 11:15:00,35.74,35.78,35.5,35.64,145198.0,35.74,35.78,35.5,35.64,145198.0
2022-07-22 11:20:00,35.64,35.65,35.25,35.31,97824.0,35.64,35.65,35.25,35.31,97824.0
2022-07-22 11:25:00,35.35,35.56,35.3,35.48,72306.0,35.35,35.56,35.3,35.48,72306.0
2022-07-22 11:30:00,35.48,35.57,35.25,35.26,65963.0,35.48,35.57,35.25,35.26,65963.0
2022-07-22 11:35:00,35.29,35.58,35.24,35.54,70540.0,35.29,35.58,35.24,35.54,70540.0
2022-07-22 11:40:00,35.59,35.85,35.55,35.68,68842.0,35.59,35.85,35.55,35.68,68842.0
2022-07-22 11:45:00,35.67,35.95,35.67,35.92,34318.0,35.67,35.95,35.67,35.92,34318.0
2022-07-22 11:50:00,35.9,35.98,35.71,35.84,46070.0,35.9,35.98,35.71,35.84,46070.0
2022-07-22 11:55:00,35.83,35.83,35.58,35.61,22180.0,35.83,35.83,35.58,35.61,22180.0
2022-07-22 12:00:00,35.67,35.75,35.57,35.6,54597.0,35.67,35.75,35.57,35.6,54597.0
2022-07-22 12:05:00,35.57,35.66,35.45,35.46,63949.0,35.57,35.66,35.45,35.46,63949.0
2022-07-22 12:10:00,35.43,35.49,35.28,35.35,60101.0,35.43,35.49,35.28,35.35,60101.0
2022-07-22 12:15:00,35.31,35.48,35.31,35.35,30883.0,35.31,35.48,35.31,35.35,30883.0
2022-07-22 12:20:00,35.37,35.41,35.25,35.32,32818.0,35.37,35.41,35.25,35.32,32818.0
2022-07-22 12:25:00,35.32,35.39,35.19,35.26,75837.0,35.32,35.39,35.19,35.26,75837.0
2022-07-22 12:30:00,35.25,35.44,35.22,35.44,41495.0,35.25,35.44,35.22,35.44,41495.0
2022-07-22 12:35:00,35.44,35.46,35.25,35.33,66677.0,35.44,35.46,35.25,35.33,66677.0
2022-07-22 12:40:00,35.32,35.38,35.26,35.29,39722.0,35.32,35.38,35.26,35.29,39722.0
2022-07-22 12:45:00,35.25,35.33,35.15,35.32,45720.0,35.25,35.33,35.15,35.32,45720.0
2022-07-22 12:50:00,35.32,35.33,35.06,35.11,79473.0,35.32,35.33,35.06,35.11,79473.0
2022-07-22 12:55:00,35.12,35.17,34.93,35.0,119813.0,35.12,35.17,34.93,35.0,119813.0
2022-07-22 13:00:00,34.99,35.07,34.96,35.07,57807.0,34.99,35.07,34.96,35.07,57807.0
2022-07-22 13:05:00,35.06,35.33,35.01,35.31,39744.0,35.06,35.33,35.01,35.31,39744.0
2022-07-22 13:10:00,35.28,35.29,35.07,35.15,21743.0,35.28,35.29,35.07,35.15,21743.0
2022-07-22 13:15:00,35.15,35.39,35.1,35.1,63260.0,35.15,35.39,35.1,35.1,63260.0
2022-07-22 13:20:00,35.1,35.29,35.1,35.25,25079.0,35.1,35.29,35.1,35.25,25079.0
2022-07-22 13:25:00,35.25,35.5,35.2,35.41,53656.0,35.25,35.5,35.2,35.41,53656.0
2022-07-22 13:30:00,35.43,35.6,35.36,35.52,46701.0,35.43,35.6,35.36,35.52,46701.0
2022-07-22 13:35:00,35.56,35.71,35.49,35.66,45528.0,35.56,35.71,35.49,35.66,45528.0
2022-07-22 13:40:00,35.64,35.91,35.61,35.87,74267.0,35.64,35.91,35.61,35.87,74267.0
2022-07-22 13:45:00,35.88,36.05,35.76,35.89,78306.0,35.88,36.05,35.76,35.89,78306.0
2022-07-22 13:50:00,35.91,36.06,35.87,36.03,77808.0,35.91,36.06,35.87,36.03,77808.0
2022-07-22 13:55:00,36.04,36.29,35.97,36.29,125114.0,36.04,36.29,35.97,36.29,125114.0
2022-07-22 14:00:00,36.29,36.39,35.9,35.95,142495.0,36.29,36.39,35.9,35.95,142495.0
2022-07-22 14:05:00,35.91,36.04,35.81,35.99,47210.0,35.91,36.04,35.81,35.99,47210.0
2022-07-22 14:10:00,35.97,36.05,35.97,35.98,62321.0,35.97,36.05,35.97,35.98,62321.0
2022-07-22 14:15:00,35.97,36.19,35.97,36.19,58168.0,35.97,36.19,35.97,36.19,58168.0
2022-07-22 14:20:00,36.19,36.19,36.06,36.06,33460.0,36.19,36.19,36.06,36.06,33460.0
2022-07-22 14:25:00,36.1,36.16,36.0,36.13,38462.0,36.1,36.16,36.0,36.13,38462.0
2022-07-22 14:30:00,36.11,36.22,36.04,36.15,30547.0,36.11,36.22,36.04,36.15,30547.0
2022-07-22 14:35:00,36.2,36.2,36.04,36.13,17007.0,36.2,36.2,36.04,36.13,17007.0
2022-07-22 14:40:00,36.14,36.17,36.08,36.09,23781.0,36.14,36.17,36.08,36.09,23781.0
2022-07-22 14:45:00,36.12,36.15,36.07,36.11,21098.0,36.12,36.15,36.07,36.11,21098.0
2022-07-22 14:50:00,36.06,36.1,35.9,36.1,34427.0,36.06,36.1,35.9,36.1,34427.0
2022-07-22 14:55:00,36.09,36.3,36.08,36.13,63872.0,36.09,36.3,36.08,36.13,63872.0
2022-07-22 15:00:00,36.16,36.18,36.06,36.09,20187.0,36.16,36.18,36.06,36.09,20187.0
2022-07-22 15:05:00,36.1,36.15,35.95,36.01,58171.0,36.1,36.15,35.95,36.01,58171.0
2022-07-22 15:10:00,36.04,36.19,35.99,36.17,17594.0,36.04,36.19,35.99,36.17,17594.0
2022-07-22 15:15:00,36.14,36.2,36.05,36.12,55723.0,36.14,36.2,36.05,36.12,55723.0
2022-07-22 15:20:00,36.09,36.2,36.08,36.15,39080.0,36.09,36.2,36.08,36.15,39080.0
2022-07-22 15:25:00,36.18,36.18,36.04,36.12,52380.0,36.18,36.18,36.04,36.12,52380.0
2022-07-22 15:30:00,36.14,36.14,35.9,35.97,103504.0,36.14,36.14,35.9,35.97,103504.0
2022-07-22 15:35:00,35.97,36.05,35.9,36.04,72436.0,35.97,36.05,35.9,36.04,72436.0
2022-07-22 15:40:00,35.99,36.14,35.9,36.13,68761.0,35.99,36.14,35.9,36.13,68761.0
2022-07-22 15:45:00,36.14,36.17,35.76,35.85,110947.0,36.14,36.17,35.76,35.85,110947.0
2022-07-22 15:50:00,35.84,36.09,35.82,36.04,96470.0,35.84,36.09,35.82,36.04,96470.0
2022-07-22 15:55:00,36.03,36.09,35.79,35.8,209078.0,36.03,36.09,35.79,35.8,209078.0
2022-07-25 09:30:00,35.0,35.5,34.35,34.35,341341.0,35.0,35.5,34.35,34.35,341341.0
2022-07-25 09:35:00,34.36,34.91,34.24,34.73,179320.0,34.36,34.91,34.24,34.73,179320.0
2022-07-25 09:40:00,34.8,35.51,34.66,35.06,164478.0,34.8,35.51,34.66,35.06,164478.0
2022-07-25 09:45:00,35.03,35.23,34.57,34.77,84470.0,35.03,35.23,34.57,34.77,84470.0
2022-07-25 09:50:00,34.75,34.82,34.45,34.66,66095.0,34.75,34.82,34.45,34.66,66095.0
2022-07-25 09:55:00,34.71,34.87,34.53,34.59,64209.0,34.71,34.87,34.53,34.59,64209.0
2022-07-25 10:00:00,34.58,34.62,34.2,34.38,228421.0,34.58,34.62,34.2,34.38,228421.0
2022-07-25 10:05:00,34.37,34.43,34.1,34.33,177410.0,34.37,34.43,34.1,34.33,177410.0
2022-07-25 10:10:00,34.26,34.4,34.05,34.06,67880.0,34.26,34.4,34.05,34.06,67880.0
2022-07-25 10:15:00,34.06,34.14,33.8,33.8,238827.0,34.06,34.14,33.8,33.8,238827.0
2022-07-25 10:20:00,33.87,33.9,33.6,33.72,213217.0,33.87,33.9,33.6,33.72,213217.0
2022-07-25 10:25:00,33.8,34.07,33.6,34.03,89335.0,33.8,34.07,33.6,34.03,89335.0
2022-07-25 10:30:00,34.04,34.12,33.71,33.79,99677.0,34.04,34.12,33.71,33.79,99677.0
2022-07-25 10:35:00,33.76,33.84,33.57,33.84,86497.0,33.76,33.84,33.57,33.84,86497.0
2022-07-25 10:40:00,33.82,34.08,33.79,34.03,70453.0,33.82,34.08,33.79,34.03,70453.0
2022-07-25 10:45:00,34.03,34.33,34.01,34.28,61307.0,34.03,34.33,34.01,34.28,61307.0
2022-07-25 10:50:00,34.3,34.32,34.05,34.07,47080.0,34.3,34.32,34.05,34.07,47080.0
2022-07-25 10:55:00,34.08,34.14,33.91,33.95,27194.0,34.08,34.14,33.91,33.95,27194.0
2022-07-25 11:00:00,33.97,34.09,33.87,33.97,26561.0,33.97,34.09,33.87,33.97,26561.0
2022-07-25 11:05:00,33.97,34.09,33.95,34.0,16506.0,33.97,34.09,33.95,34.0,16506.0
2022-07-25 11:10:00,33.98,34.04,33.72,33.86,68524.0,33.98,34.04,33.72,33.86,68524.0
2022-07-25 11:15:00,33.83,33.87,33.6,33.7,47758.0,33.83,33.87,33.6,33.7,47758.0
2022-07-25 11:20:00,33.68,33.76,33.62,33.63,36813.0,33.68,33.76,33.62,33.63,36813.0
2022-07-25 11:25:00,33.61,33.8,33.59,33.77,35448.0,33.61,33.8,33.59,33.77,35448.0
2022-07-25 11:30:00,33.79,33.85,33.65,33.65,28904.0,33.79,33.85,33.65,33.65,28904.0
2022-07-25 11:35:00,33.68,33.78,33.58,33.61,32521.0,33.68,33.78,33.58,33.61,32521.0
2022-07-25 11:40:00,33.61,33.64,33.54,33.62,45834.0,33.61,33.64,33.54,33.62,45834.0
2022-07-25 11:45:00,33.61,33.73,33.58,33.58,33002.0,33.61,33.73,33.58,33.58,33002.0
2022-07-25 11:50:00,33.57,33.61,33.33,33.34,99989.0,33.57,33.61,33.33,33.34,99989.0
2022-07-25 11:55:00,33.32,33.44,33.3,33.37,43564.0,33.32,33.44,33.3,33.37,43564.0
2022-07-25 12:00:00,33.36,33.4,33.25,33.35,60536.0,33.36,33.4,33.25,33.35,60536.0
2022-07-25 12:05:00,33.37,33.38,33.26,33.27,23684.0,33.37,33.38,33.26,33.27,23684.0
2022-07-25 12:10:00,33.27,33.4,33.25,33.37,60118.0,33.27,33.4,33.25,33.37,60118.0
2022-07-25 12:15:00,33.37,33.53,33.31,33.44,49522.0,33.37,33.53,33.31,33.44,49522.0
2022-07-25 12:20:00,33.43,33.5,33.36,33.45,29502.0,33.43,33.5,33.36,33.45,29502.0
2022-07-25 12:25:00,33.47,33.51,33.41,33.44,16433.0,33.47,33.51,33.41,33.44,16433.0
2022-07-25 12:30:00,33.43,33.55,33.4,33.51,21305.0,33.43,33.55,33.4,33.51,21305.0
2022-07-25 12:35:00,33.53,33.56,33.42,33.45,24454.0,33.53,33.56,33.42,33.45,24454.0
2022-07-25 12:40:00,33.46,33.57,33.41,33.56,20785.0,33.46,33.57,33.41,33.56,20785.0
2022-07-25 12:45:00,33.57,33.63,33.52,33.57,28851.0,33.57,33.63,33.52,33.57,28851.0
2022-07-25 12:50:00,33.58,33.67,33.53,33.58,37786.0,33.58,33.67,33.53,33.58,37786.0
2022-07-25 12:55:00,33.58,33.61,33.46,33.6,38771.0,33.58,33.61,33.46,33.6,38771.0
2022-07-25 13:00:00,33.6,33.74,33.5,33.73,96709.0,33.6,33.74,33.5,33.73,96709.0
2022-07-25 13:05:00,33.75,33.96,33.7,33.94,59200.0,33.75,33.96,33.7,33.94,59200.0
2022-07-25 13:10:00,33.93,34.01,33.79,34.0,36617.0,33.93,34.01,33.79,34.0,36617.0
2022-07-25 13:15:00,33.96,34.03,33.89,33.91,28993.0,33.96,34.03,33.89,33.91,28993.0
2022-07-25 13:20:00,33.92,33.94,33.78,33.84,27040.0,33.92,33.94,33.78,33.84,27040.0
2022-07-25 13:25:00,33.84,33.88,33.78,33.81,21922.0,33.84,33.88,33.78,33.81,21922.0
2022-07-25 13:30:00,33.82,33.88,33.8,33.88,15335.0,33.82,33.88,33.8,33.88,15335.0
2022-07-25 13:35:00,33.85,33.86,33.78,33.79,27727.0,33.85,33.86,33.78,33.79,27727.0
2022-07-25 13:40:00,33.78,33.84,33.78,33.83,12322.0,33.78,33.84,33.78,33.83,12322.0
2022-07-25 13:45:00,33.82,33.86,33.64,33.7,22339.0,33.82,33.86,33.64,33.7,22339.0
2022-07-25 13:50:00,33.7,33.79,33.69,33.78,26240.0,33.7,33.79,33.69,33.78,26240.0
2022-07-25 13:55:00,33.83,33.9,33.81,33.85,25714.0,33.83,33.9,33.81,33.85,25714.0
2022-07-25 14:00:00,33.87,33.88,33.75,33.82,27865.0,33.87,33.88,33.75,33.82,27865.0
2022-07-25 14:05:00,33.81,33.87,33.78,33.86,11777.0,33.81,33.87,33.78,33.86,11777.0
2022-07-25 14:10:00,33.87,33.88,33.83,33.87,6776.0,33.87,33.88,33.83,33.87,6776.0
2022-07-25 14:15:00,33.85,33.88,33.83,33.86,11472.0,33.85,33.88,33.83,33.86,11472.0
2022-07-25 14:20:00,33.86,33.9,33.83,33.85,31382.0,33.86,33.9,33.83,33.85,31382.0
2022-07-25 14:25:00,33.87,33.92,33.83,33.88,30761.0,33.87,33.92,33.83,33.88,30761.0
2022-07-25 14:30:00,33.87,33.92,33.84,33.91,26557.0,33.87,33.92,33.84,33.91,26557.0
2022-07-25 14:35:00,33.91,34.25,33.91,34.22,56936.0,33.91,34.25,33.91,34.22,56936.0
2022-07-25 14:40:00,34.23,34.38,34.19,34.26,47101.0,34.23,34.38,34.19,34.26,47101.0
2022-07-25 14:45:00,34.27,34.27,33.96,34.01,32133.0,34.27,34.27,33.96,34.01,32133.0
2022-07-25 14:50:00,34.05,34.08,34.01,34.07,15522.0,34.05,34.08,34.01,34.07,15522.0
2022-07-25 14:55:00,34.05,34.08,33.91,33.95,20713.0,34.05,34.08,33.91,33.95,20713.0
2022-07-25 15:00:00,33.95,33.97,33.79,33.82,15532.0,33.95,33.97,33.79,33.82,15532.0
2022-07-25 15:05:00,33.82,33.93,33.8,33.82,17085.0,33.82,33.93,33.8,33.82,17085.0
2022-07-25 15:10:00,33.83,33.87,33.8,33.84,18809.0,33.83,33.87,33.8,33.84,18809.0
2022-07-25 15:15:00,33.86,33.86,33.74,33.78,17357.0,33.86,33.86,33.74,33.78,17357.0
2022-07-25 15:20:00,33.8,33.85,33.75,33.82,20715.0,33.8,33.85,33.75,33.82,20715.0
2022-07-25 15:25:00,33.84,33.89,33.69,33.76,32234.0,33.84,33.89,33.69,33.76,32234.0
2022-07-25 15:30:00,33.78,33.84,33.75,33.83,16630.0,33.78,33.84,33.75,33.83,16630.0
2022-07-25 15:35:00,33.83,34.05,33.83,34.02,36983.0,33.83,34.05,33.83,34.02,36983.0
2022-07-25 15:40:00,34.03,34.05,33.89,33.92,47531.0,34.03,34.05,33.89,33.92,47531.0
2022-07-25 15:45:00,33.93,34.05,33.92,33.97,39620.0,33.93,34.05,33.92,33.97,39620.0
2022-07-25 15:50:00,33.96,34.16,33.93,34.16,56601.0,33.96,34.16,33.93,34.16,56601.0
2022-07-25 15:55:00,34.14,34.16,33.93,34.0,144792.0,34.14,34.16,33.93,34.0,144792.0
2022-07-26 09:30:00,32.87,33.0,32.19,32.62,279444.0,32.87,33.0,32.19,32.62,279444.0
2022-07-26 09:35:00,32.58,33.1,32.5,32.93,108265.0,32.58,33.1,32.5,32.93,108265.0
2022-07-26 09:40:00,32.97,33.24,32.49,32.5,73838.0,32.97,33.24,32.49,32.5,73838.0
2022-07-26 09:45:00,32.42,32.6,32.2,32.43,115213.0,32.42,32.6,32.2,32.43,115213.0
2022-07-26 09:50:00,32.45,32.7,32.4,32.43,67586.0,32.45,32.7,32.4,32.43,67586.0
2022-07-26 09:55:00,32.44,32.56,32.36,32.48,111941.0,32.44,32.56,32.36,32.48,111941.0
2022-07-26 10:00:00,32.48,32.71,32.44,32.65,72538.0,32.48,32.71,32.44,32.65,72538.0
2022-07-26 10:05:00,32.62,32.87,32.53,32.81,37426.0,32.62,32.87,32.53,32.81,37426.0
2022-07-26 10:10:00,32.79,32.85,32.4,32.5,34523.0,32.79,32.85,32.4,32.5,34523.0
2022-07-26 10:15:00,32.45,32.52,32.37,32.42,68099.0,32.45,32.52,32.37,32.42,68099.0
2022-07-26 10:20:00,32.42,32.64,32.38,32.52,68100.0,32.42,32.64,32.38,32.52,68100.0
2022-07-26 10:25:00,32.53,32.63,32.49,32.6,19312.0,32.53,32.63,32.49,32.6,19312.0
2022-07-26 10:30:00,32.58,32.8,32.51,32.55,67214.0,32.58,32.8,32.51,32.55,67214.0
2022-07-26 10:35:00,32.59,32.83,32.58,32.73,32425.0,32.59,32.83,32.58,32.73,32425.0
2022-07-26 10:40:00,32.7,32.75,32.57,32.67,26668.0,32.7,32.75,32.57,32.67,26668.0
2022-07-26 10:45:00,32.66,33.09,32.6,33.03,97502.0,32.66,33.09,32.6,33.03,97502.0
2022-07-26 10:50:00,33.0,33.08,32.82,32.91,23293.0,33.0,33.08,32.82,32.91,23293.0
2022-07-26 10:55:00,32.91,33.07,32.75,33.02,31455.0,32.91,33.07,32.75,33.02,31455.0
2022-07-26 11:00:00,33.03,33.09,32.96,33.0,47048.0,33.03,33.09,32.96,33.0,47048.0
2022-07-26 11:05:00,33.0,33.05,32.88,32.94,53460.0,33.0,33.05,32.88,32.94,53460.0
2022-07-26 11:10:00,32.94,33.2,32.91,33.13,70905.0,32.94,33.2,32.91,33.13,70905.0
2022-07-26 11:15:00,33.17,33.31,33.08,33.26,29053.0,33.17,33.31,33.08,33.26,29053.0
2022-07-26 11:20:00,33.2,33.27,33.04,33.07,22439.0,33.2,33.27,33.04,33.07,22439.0
2022-07-26 11:25:00,33.09,33.12,32.93,32.98,25949.0,33.09,33.12,32.93,32.98,25949.0
2022-07-26 11:30:00,32.93,32.94,32.74,32.75,35680.0,32.93,32.94,32.74,32.75,35680.0
2022-07-26 11:35:00,32.75,32.84,32.6,32.8,38307.0,32.75,32.84,32.6,32.8,38307.0
2022-07-26 11:40:00,32.77,32.81,32.71,32.78,26919.0,32.77,32.81,32.71,32.78,26919.0
2022-07-26 11:45:00,32.8,32.8,32.63,32.69,24614.0,32.8,32.8,32.63,32.69,24614.0
2022-07-26 11:50:00,32.69,32.69,32.48,32.51,54476.0,32.69,32.69,32.48,32.51,54476.0
2022-07-26 11:55:00,32.51,32.59,32.47,32.49,39616.0,32.51,32.59,32.47,32.49,39616.0
2022-07-26 12:00:00,32.49,32.56,32.45,32.55,67634.0,32.49,32.56,32.45,32.55,67634.0
2022-07-26 12:05:00,32.53,32.54,32.41,32.48,53452.0,32.53,32.54,32.41,32.48,53452.0
2022-07-26 12:10:00,32.49,32.6,32.45,32.59,64924.0,32.49,32.6,32.45,32.59,64924.0
2022-07-26 12:15:00,32.56,32.67,32.51,32.57,34526.0,32.56,32.67,32.51,32.57,34526.0
2022-07-26 12:20:00,32.54,32.61,32.5,32.58,18858.0,32.54,32.61,32.5,32.58,18858.0
2022-07-26 12:25:00,32.57,32.57,32.5,32.51,21958.0,32.57,32.57,32.5,32.51,21958.0
2022-07-26 12:30:00,32.53,32.53,32.45,32.46,21695.0,32.53,32.53,32.45,32.46,21695.0
2022-07-26 12:35:00,32.45,32.46,32.25,32.3,39168.0,32.45,32.46,32.25,32.3,39168.0
2022-07-26 12:40:00,32.28,32.28,32.11,32.11,75365.0,32.28,32.28,32.11,32.11,75365.0
2022-07-26 12:45:00,32.11,32.34,32.1,32.31,52116.0,32.11,32.34,32.1,32.31,52116.0
2022-07-26 12:50:00,32.31,32.34,32.24,32.29,28142.0,32.31,32.34,32.24,32.29,28142.0
2022-07-26 12:55:00,32.26,32.28,32.18,32.2,27263.0,32.26,32.28,32.18,32.2,27263.0
2022-07-26 13:00:00,32.19,32.39,32.17,32.38,31567.0,32.19,32.39,32.17,32.38,31567.0
2022-07-26 13:05:00,32.4,32.43,32.25,32.31,24037.0,32.4,32.43,32.25,32.31,24037.0
2022-07-26 13:10:00,32.31,32.37,32.15,32.27,35415.0,32.31,32.37,32.15,32.27,35415.0
2022-07-26 13:15:00,32.27,32.31,32.14,32.23,29844.0,32.27,32.31,32.14,32.23,29844.0
2022-07-26 13:20:00,32.23,32.25,32.12,32.15,23196.0,32.23,32.25,32.12,32.15,23196.0
2022-07-26 13:25:00,32.13,32.19,32.1,32.16,37271.0,32.13,32.19,32.1,32.16,37271.0
2022-07-26 13:30:00,32.15,32.23,32.11,32.2,24802.0,32.15,32.23,32.11,32.2,24802.0
2022-07-26 13:35:00,32.21,32.38,32.2,32.33,24512.0,32.21,32.38,32.2,32.33,24512.0
2022-07-26 13:40:00,32.33,32.43,32.32,32.37,16314.0,32.33,32.43,32.32,32.37,16314.0
2022-07-26 13:45:00,32.42,32.49,32.35,32.46,29449.0,32.42,32.49,32.35,32.46,29449.0
2022-07-26 13:50:00,32.49,32.58,32.45,32.56,12635.0,32.49,32.58,32.45,32.56,12635.0
2022-07-26 13:55:00,32.58,32.71,32.57,32.65,47175.0,32.58,32.71,32.57,32.65,47175.0
2022-07-26 14:00:00,32.62,32.62,32.49,32.53,25575.0,32.62,32.62,32.49,32.53,25575.0
2022-07-26 14:05:00,32.53,32.59,32.4,32.45,12436.0,32.53,32.59,32.4,32.45,12436.0
2022-07-26 14:10:00,32.46,32.53,32.41,32.43,25785.0,32.46,32.53,32.41,32.43,25785.0
2022-07-26 14:15:00,32.43,32.48,32.3,32.37,41265.0,32.43,32.48,32.3,32.37,41265.0
2022-07-26 14:20:00,32.37,32.43,32.32,32.34,19189.0,32.37,32.43,32.32,32.34,19189.0
2022-07-26 14:25:00,32.35,32.39,32.26,32.29,22849.0,32.35,32.39,32.26,32.29,22849.0
2022-07-26 14:30:00,32.26,32.39,32.23,32.35,9783.0,32.26,32.39,32.23,32.35,9783.0
2022-07-26 14:35:00,32.35,32.39,32.27,32.29,24744.0,32.35,32.39,32.27,32.29,24744.0
2022-07-26 14:40:00,32.27,32.29,32.24,32.26,9531.0,32.27,32.29,32.24,32.26,9531.0
2022-07-26 14:45:00,32.23,32.3,32.2,32.3,25040.0,32.23,32.3,32.2,32.3,25040.0
2022-07-26 14:50:00,32.28,32.34,32.26,32.31,13119.0,32.28,32.34,32.26,32.31,13119.0
2022-07-26 14:55:00,32.31,32.32,32.23,32.25,30013.0,32.31,32.32,32.23,32.25,30013.0
2022-07-26 15:00:00,32.26,32.27,32.12,32.15,18685.0,32.26,32.27,32.12,32.15,18685.0
2022-07-26 15:05:00,32.15,32.22,32.1,32.2,61913.0,32.15,32.22,32.1,32.2,61913.0
2022-07-26 15:10:00,32.24,32.42,32.2,32.4,44352.0,32.24,32.42,32.2,32.4,44352.0
2022-07-26 15:15:00,32.41,32.51,32.38,32.48,33659.0,32.41,32.51,32.38,32.48,33659.0
2022-07-26 15:20:00,32.46,32.56,32.36,32.38,22507.0,32.46,32.56,32.36,32.38,22507.0
2022-07-26 15:25:00,32.36,32.37,32.27,32.33,16319.0,32.36,32.37,32.27,32.33,16319.0
2022-07-26 15:30:00,32.33,32.33,32.2,32.23,17986.0,32.33,32.33,32.2,32.23,17986.0
2022-07-26 15:35:00,32.23,32.31,32.19,32.29,24057.0,32.23,32.31,32.19,32.29,24057.0
2022-07-26 15:40:00,32.28,32.3,32.12,32.17,59275.0,32.28,32.3,32.12,32.17,59275.0
2022-07-26 15:45:00,32.16,32.26,32.13,32.26,61921.0,32.16,32.26,32.13,32.26,61921.0
2022-07-26 15:50:00,32.3,32.48,32.28,32.39,53783.0,32.3,32.48,32.28,32.39,53783.0
2022-07-26 15:55:00,32.42,32.46,32.23,32.44,217238.0,32.42,32.46,32.23,32.44,217238.0
2022-07-27 09:30:00,32.96,33.21,32.62,32.83,123785.0,32.96,33.21,32.62,32.83,123785.0
2022-07-27 09:35:00,32.84,32.89,32.55,32.6,37321.0,32.84,32.89,32.55,32.6,37321.0
2022-07-27 09:40:00,32.61,32.63,32.17,32.25,56153.0,32.61,32.63,32.17,32.25,56153.0
2022-07-27 09:45:00,32.25,32.68,32.18,32.6,53401.0,32.25,32.68,32.18,32.6,53401.0
2022-07-27 09:50:00,32.59,32.67,32.16,32.21,74307.0,32.59,32.67,32.16,32.21,74307.0
2022-07-27 09:55:00,32.23,32.5,32.22,32.22,45896.0,32.23,32.5,32.22,32.22,45896.0
2022-07-27 10:00:00,32.26,32.54,32.16,32.54,58487.0,32.26,32.54,32.16,32.54,58487.0
2022-07-27 10:05:00,32.6,32.83,32.59,32.67,49071.0,32.6,32.83,32.59,32.67,49071.0
2022-07-27 10:10:00,32.65,32.77,32.55,32.65,30074.0,32.65,32.77,32.55,32.65,30074.0
2022-07-27 10:15:00,32.65,32.97,32.58,32.92,50536.0,32.65,32.97,32.58,32.92,50536.0
2022-07-27 10:20:00,32.9,33.0,32.69,32.76,43711.0,32.9,33.0,32.69,32.76,43711.0
2022-07-27 10:25:00,32.79,32.92,32.65,32.85,38632.0,32.79,32.92,32.65,32.85,38632.0
2022-07-27 10:30:00,32.89,32.9,32.69,32.74,25348.0,32.89,32.9,32.69,32.74,25348.0
2022-07-27 10:35:00,32.75,33.06,32.71,33.0,56965.0,32.75,33.06,32.71,33.0,56965.0
2022-07-27 10:40:00,33.02,33.05,32.87,32.91,27851.0,33.02,33.05,32.87,32.91,27851.0
2022-07-27 10:45:00,32.88,33.73,32.85,33.65,139172.0,32.88,33.73,32.85,33.65,139172.0
2022-07-27 10:50:00,33.62,33.74,33.4,33.4,99364.0,33.62,33.74,33.4,33.4,99364.0
2022-07-27 10:55:00,33.43,33.72,33.42,33.51,64992.0,33.43,33.72,33.42,33.51,64992.0
2022-07-27 11:00:00,33.53,33.55,33.15,33.17,33251.0,33.53,33.55,33.15,33.17,33251.0
2022-07-27 11:05:00,33.18,33.3,33.16,33.19,45569.0,33.18,33.3,33.16,33.19,45569.0
2022-07-27 11:10:00,33.21,33.35,33.16,33.28,30580.0,33.21,33.35,33.16,33.28,30580.0
2022-07-27 11:15:00,33.29,33.38,33.25,33.27,32301.0,33.29,33.38,33.25,33.27,32301.0
2022-07-27 11:20:00,33.3,33.34,33.21,33.25,25967.0,33.3,33.34,33.21,33.25,25967.0
2022-07-27 11:25:00,33.21,33.28,33.11,33.16,36519.0,33.21,33.28,33.11,33.16,36519.0
2022-07-27 11:30:00,33.15,33.17,33.02,33.05,24669.0,33.15,33.17,33.02,33.05,24669.0
2022-07-27 11:35:00,33.07,33.2,33.05,33.17,19867.0,33.07,33.2,33.05,33.17,19867.0
2022-07-27 11:40:00,33.1,33.24,33.1,33.21,21538.0,33.1,33.24,33.1,33.21,21538.0
2022-07-27 11:45:00,33.22,33.28,33.18,33.23,23383.0,33.22,33.28,33.18,33.23,23383.0
2022-07-27 11:50:00,33.23,33.28,33.16,33.25,13630.0,33.23,33.28,33.16,33.25,13630.0
2022-07-27 11:55:00,33.27,33.32,33.25,33.29,19415.0,33.27,33.32,33.25,33.29,19415.0
2022-07-27 12:00:00,33.28,33.47,33.16,33.37,59353.0,33.28,33.47,33.16,33.37,59353.0
2022-07-27 12:05:00,33.34,33.4,33.25,33.34,11901.0,33.34,33.4,33.25,33.34,11901.0
2022-07-27 12:10:00,33.37,33.48,33.35,33.4,30979.0,33.37,33.48,33.35,33.4,30979.0
2022-07-27 12:15:00,33.42,33.55,33.39,33.52,44046.0,33.42,33.55,33.39,33.52,44046.0
2022-07-27 12:20:00,33.51,33.55,33.47,33.5,41391.0,33.51,33.55,33.47,33.5,41391.0
2022-07-27 12:25:00,33.49,33.5,33.31,33.33,32848.0,33.49,33.5,33.31,33.33,32848.0
2022-07-27 12:30:00,33.34,33.35,33.21,33.33,14347.0,33.34,33.35,33.21,33.33,14347.0
2022-07-27 12:35:00,33.32,33.4,33.29,33.31,16826.0,33.32,33.4,33.29,33.31,16826.0
2022-07-27 12:40:00,33.3,33.34,33.24,33.25,13702.0,33.3,33.34,33.24,33.25,13702.0
2022-07-27 12:45:00,33.25,33.26,33.13,33.13,14829.0,33.25,33.26,33.13,33.13,14829.0
2022-07-27 12:50:00,33.11,33.2,33.1,33.17,12700.0,33.11,33.2,33.1,33.17,12700.0
2022-07-27 12:55:00,33.17,33.22,33.13,33.19,109613.0,33.17,33.22,33.13,33.19,109613.0
2022-07-27 13:00:00,33.2,33.29,33.17,33.2,29221.0,33.2,33.29,33.17,33.2,29221.0
2022-07-27 13:05:00,33.22,33.23,33.16,33.2,42829.0,33.22,33.23,33.16,33.2,42829.0
2022-07-27 13:10:00,33.18,33.45,33.17,33.43,50604.0,33.18,33.45,33.17,33.43,50604.0
2022-07-27 13:15:00,33.43,33.48,33.3,33.42,26252.0,33.43,33.48,33.3,33.42,26252.0
2022-07-27 13:20:00,33.42,33.45,33.32,33.41,23793.0,33.42,33.45,33.32,33.41,23793.0
2022-07-27 13:25:00,33.42,33.44,33.34,33.36,17922.0,33.42,33.44,33.34,33.36,17922.0
2022-07-27 13:30:00,33.35,33.47,33.29,33.31,24368.0,33.35,33.47,33.29,33.31,24368.0
2022-07-27 13:35:00,33.3,33.37,33.27,33.34,16335.0,33.3,33.37,33.27,33.34,16335.0
2022-07-27 13:40:00,33.32,33.41,33.3,33.36,19125.0,33.32,33.41,33.3,33.36,19125.0
2022-07-27 13:45:00,33.34,33.55,33.31,33.43,29962.0,33.34,33.55,33.31,33.43,29962.0
2022-07-27 13:50:00,33.44,33.51,33.41,33.48,11977.0,33.44,33.51,33.41,33.48,11977.0
2022-07-27 13:55:00,33.47,33.48,33.38,33.41,13628.0,33.47,33.48,33.38,33.41,13628.0
2022-07-27 14:00:00,33.43,33.75,33.36,33.55,50499.0,33.43,33.75,33.36,33.55,50499.0
2022-07-27 14:05:00,33.55,33.58,33.16,33.3,63387.0,33.55,33.58,33.16,33.3,63387.0
2022-07-27 14:10:00,33.27,33.43,33.18,33.27,24148.0,33.27,33.43,33.18,33.27,24148.0
2022-07-27 14:15:00,33.26,33.45,33.24,33.4,20069.0,33.26,33.45,33.24,33.4,20069.0
2022-07-27 14:20:00,33.44,33.44,33.34,33.39,8792.0,33.44,33.44,33.34,33.39,8792.0
2022-07-27 14:25:00,33.38,33.55,33.37,33.44,22153.0,33.38,33.55,33.37,33.44,22153.0
2022-07-27 14:30:00,33.42,33.5,33.34,33.41,25097.0,33.42,33.5,33.34,33.41,25097.0
2022-07-27 14:35:00,33.4,33.85,33.4,33.82,104811.0,33.4,33.85,33.4,33.82,104811.0
2022-07-27 14:40:00,33.85,34.08,33.84,34.04,96557.0,33.85,34.08,33.84,34.04,96557.0
2022-07-27 14:45:00,34.07,34.12,33.76,33.86,69149.0,34.07,34.12,33.76,33.86,69149.0
2022-07-27 14:50:00,33.91,34.04,33.81,33.9,30354.0,33.91,34.04,33.81,33.9,30354.0
2022-07-27 14:55:00,33.92,33.96,33.66,33.71,44373.0,33.92,33.96,33.66,33.71,44373.0
2022-07-27 15:00:00,33.73,33.84,33.52,33.76,34218.0,33.73,33.84,33.52,33.76,34218.0
2022-07-27 15:05:00,33.74,33.84,33.67,33.76,27208.0,33.74,33.84,33.67,33.76,27208.0
2022-07-27 15:10:00,33.76,33.78,33.68,33.7,25363.0,33.76,33.78,33.68,33.7,25363.0
2022-07-27 15:15:00,33.71,33.89,33.68,33.82,63723.0,33.71,33.89,33.68,33.82,63723.0
2022-07-27 15:20:00,33.85,33.96,33.81,33.92,27855.0,33.85,33.96,33.81,33.92,27855.0
2022-07-27 15:25:00,33.91,34.04,33.9,34.0,37862.0,33.91,34.04,33.9,34.0,37862.0
2022-07-27 15:30:00,34.03,34.07,33.96,34.04,33187.0,34.03,34.07,33.96,34.04,33187.0
2022-07-27 15:35:00,34.07,34.07,33.88,33.89,44359.0,34.07,34.07,33.88,33.89,44359.0
2022-07-27 15:40:00,33.91,33.99,33.88,33.92,148422.0,33.91,33.99,33.88,33.92,148422.0
2022-07-27 15:45:00,33.93,33.95,33.77,33.82,51212.0,33.93,33.95,33.77,33.82,51212.0
2022-07-27 15:50:00,33.84,33.91,33.7,33.86,43576.0,33.84,33.91,33.7,33.86,43576.0
2022-07-27 15:55:00,33.89,33.93,33.73,33.76,87770.0,33.89,33.93,33.73,33.76,87770.0
2022-07-28 09:30:00,33.39,34.43,33.21,34.22,119825.0,33.39,34.43,33.21,34.22,119825.0
2022-07-28 09:35:00,34.25,34.4,33.9,33.92,77082.0,34.25,34.4,33.9,33.92,77082.0
2022-07-28 09:40:00,33.86,33.99,33.5,33.53,68347.0,33.86,33.99,33.5,33.53,68347.0
2022-07-28 09:45:00,33.54,33.65,33.35,33.5,43631.0,33.54,33.65,33.35,33.5,43631.0
2022-07-28 09:50:00,33.52,33.55,33.01,33.08,110518.0,33.52,33.55,33.01,33.08,110518.0
2022-07-28 09:55:00,33.06,33.12,32.86,32.96,89647.0,33.06,33.12,32.86,32.96,89647.0
2022-07-28 10:00:00,32.93,33.16,32.9,33.13,44696.0,32.93,33.16,32.9,33.13,44696.0
2022-07-28 10:05:00,33.17,33.17,32.77,32.87,127899.0,33.17,33.17,32.77,32.87,127899.0
2022-07-28 10:10:00,32.88,33.05,32.7,32.76,42795.0,32.88,33.05,32.7,32.76,42795.0
2022-07-28 10:15:00,32.78,32.88,32.72,32.82,28357.0,32.78,32.88,32.72,32.82,28357.0
2022-07-28 10:20:00,32.89,32.93,32.69,32.8,34024.0,32.89,32.93,32.69,32.8,34024.0
2022-07-28 10:25:00,32.84,32.9,32.66,32.84,38153.0,32.84,32.9,32.66,32.84,38153.0
2022-07-28 10:30:00,32.83,33.01,32.7,32.98,37378.0,32.83,33.01,32.7,32.98,37378.0
2022-07-28 10:35:00,32.97,33.3,32.96,33.19,23449.0,32.97,33.3,32.96,33.19,23449.0
2022-07-28 10:40:00,33.2,33.25,32.98,33.05,50525.0,33.2,33.25,32.98,33.05,50525.0
2022-07-28 10:45:00,33.05,33.58,32.97,33.58,92974.0,33.05,33.58,32.97,33.58,92974.0
2022-07-28 10:50:00,33.58,33.58,33.3,33.41,68640.0,33.58,33.58,33.3,33.41,68640.0
2022-07-28 10:55:00,33.34,33.44,33.3,33.41,14961.0,33.34,33.44,33.3,33.41,14961.0
2022-07-28 11:00:00,33.42,33.5,33.32,33.41,11117.0,33.42,33.5,33.32,33.41,11117.0
2022-07-28 11:05:00,33.41,33.5,33.4,33.41,21078.0,33.41,33.5,33.4,33.41,21078.0
2022-07-28 11:10:00,33.41,33.49,33.27,33.47,26181.0,33.41,33.49,33.27,33.47,26181.0
2022-07-28 11:15:00,33.44,33.51,33.38,33.41,14199.0,33.44,33.51,33.38,33.41,14199.0
2022-07-28 11:20:00,33.45,33.57,33.4,33.53,15252.0,33.45,33.57,33.4,33.53,15252.0
2022-07-28 11:25:00,33.56,33.75,33.54,33.72,26863.0,33.56,33.75,33.54,33.72,26863.0
2022-07-28 11:30:00,33.72,33.73,33.55,33.58,15135.0,33.72,33.73,33.55,33.58,15135.0
2022-07-28 11:35:00,33.55,33.7,33.55,33.59,23255.0,33.55,33.7,33.55,33.59,23255.0
2022-07-28 11:40:00,33.61,33.7,33.57,33.69,13369.0,33.61,33.7,33.57,33.69,13369.0
2022-07-28 11:45:00,33.73,33.73,33.51,33.62,15122.0,33.73,33.73,33.51,33.62,15122.0
2022-07-28 11:50:00,33.6,33.66,33.51,33.58,6254.0,33.6,33.66,33.51,33.58,6254.0
2022-07-28 11:55:00,33.61,33.63,33.43,33.44,12574.0,33.61,33.63,33.43,33.44,12574.0
2022-07-28 12:00:00,33.47,33.53,33.39,33.49,15226.0,33.47,33.53,33.39,33.49,15226.0
2022-07-28 12:05:00,33.52,33.54,33.35,33.35,19586.0,33.52,33.54,33.35,33.35,19586.0
2022-07-28 12:10:00,33.35,33.43,33.33,33.37,26074.0,33.35,33.43,33.33,33.37,26074.0
2022-07-28 12:15:00,33.36,33.37,33.08,33.13,15898.0,33.36,33.37,33.08,33.13,15898.0
2022-07-28 12:20:00,33.09,33.38,33.07,33.36,21158.0,33.09,33.38,33.07,33.36,21158.0
2022-07-28 12:25:00,33.33,33.36,33.25,33.29,8386.0,33.33,33.36,33.25,33.29,8386.0
2022-07-28 12:30:00,33.3,33.44,33.3,33.44,35770.0,33.3,33.44,33.3,33.44,35770.0
2022-07-28 12:35:00,33.42,33.49,33.37,33.46,6748.0,33.42,33.49,33.37,33.46,6748.0
2022-07-28 12:40:00,33.44,33.53,33.4,33.49,23606.0,33.44,33.53,33.4,33.49,23606.0
2022-07-28 12:45:00,33.51,33.53,33.46,33.47,9814.0,33.51,33.53,33.46,33.47,9814.0
2022-07-28 12:50:00,33.5,33.55,33.45,33.52,9155.0,33.5,33.55,33.45,33.52,9155.0
2022-07-28 12:55:00,33.53,33.53,33.41,33.41,8016.0,33.53,33.53,33.41,33.41,8016.0
2022-07-28 13:00:00,33.4,33.43,33.27,33.32,20364.0,33.4,33.43,33.27,33.32,20364.0
2022-07-28 13:05:00,33.33,33.41,33.2,33.39,42465.0,33.33,33.41,33.2,33.39,42465.0
2022-07-28 13:10:00,33.4,33.43,33.31,33.43,9661.0,33.4,33.43,33.31,33.43,9661.0
2022-07-28 13:15:00,33.43,33.43,33.27,33.37,7845.0,33.43,33.43,33.27,33.37,7845.0
2022-07-28 13:20:00,33.38,33.51,33.33,33.47,16528.0,33.38,33.51,33.33,33.47,16528.0
2022-07-28 13:25:00,33.49,33.5,33.41,33.43,4594.0,33.49,33.5,33.41,33.43,4594.0
2022-07-28 13:30:00,33.42,33.51,33.42,33.47,22994.0,33.42,33.51,33.42,33.47,22994.0
2022-07-28 13:35:00,33.48,33.65,33.48,33.6,35458.0,33.48,33.65,33.48,33.6,35458.0
2022-07-28 13:40:00,33.59,33.67,33.58,33.63,15048.0,33.59,33.67,33.58,33.63,15048.0
2022-07-28 13:45:00,33.58,33.61,33.54,33.55,9662.0,33.58,33.61,33.54,33.55,9662.0
2022-07-28 13:50:00,33.53,33.53,33.46,33.52,25567.0,33.53,33.53,33.46,33.52,25567.0
2022-07-28 13:55:00,33.52,33.58,33.5,33.5,7526.0,33.52,33.58,33.5,33.5,7526.0
2022-07-28 14:00:00,33.45,33.56,33.41,33.56,12669.0,33.45,33.56,33.41,33.56,12669.0
2022-07-28 14:05:00,33.52,33.56,33.39,33.41,10823.0,33.52,33.56,33.39,33.41,10823.0
2022-07-28 14:10:00,33.39,33.45,33.37,33.39,10856.0,33.39,33.45,33.37,33.39,10856.0
2022-07-28 14:15:00,33.43,33.43,33.25,33.3,32646.0,33.43,33.43,33.25,33.3,32646.0
2022-07-28 14:20:00,33.3,33.36,33.26,33.36,9073.0,33.3,33.36,33.26,33.36,9073.0
2022-07-28 14:25:00,33.33,33.33,33.24,33.29,10890.0,33.33,33.33,33.24,33.29,10890.0
2022-07-28 14:30:00,33.28,33.3,33.19,33.25,38871.0,33.28,33.3,33.19,33.25,38871.0
2022-07-28 14:35:00,33.26,33.42,33.26,33.37,75977.0,33.26,33.42,33.26,33.37,75977.0
2022-07-28 14:40:00,33.36,33.38,33.23,33.23,11134.0,33.36,33.38,33.23,33.23,11134.0
2022-07-28 14:45:00,33.23,33.5,33.22,33.47,19538.0,33.23,33.5,33.22,33.47,19538.0
2022-07-28 14:50:00,33.43,33.58,33.39,33.58,24481.0,33.43,33.58,33.39,33.58,24481.0
2022-07-28 14:55:00,33.58,33.59,33.48,33.53,15840.0,33.58,33.59,33.48,33.53,15840.0
2022-07-28 15:00:00,33.52,33.62,33.44,33.57,49671.0,33.52,33.62,33.44,33.57,49671.0
2022-07-28 15:05:00,33.6,33.63,33.52,33.56,19994.0,33.6,33.63,33.52,33.56,19994.0
2022-07-28 15:10:00,33.58,33.63,33.55,33.62,13337.0,33.58,33.63,33.55,33.62,13337.0
2022-07-28 15:15:00,33.62,33.68,33.57,33.67,8332.0,33.62,33.68,33.57,33.67,8332.0
2022-07-28 15:20:00,33.67,33.71,33.62,33.71,31406.0,33.67,33.71,33.62,33.71,31406.0
2022-07-28 15:25:00,33.7,33.73,33.66,33.72,16025.0,33.7,33.73,33.66,33.72,16025.0
2022-07-28 15:30:00,33.7,33.7,33.61,33.65,18870.0,33.7,33.7,33.61,33.65,18870.0
2022-07-28 15:35:00,33.62,33.63,33.52,33.6,16020.0,33.62,33.63,33.52,33.6,16020.0
2022-07-28 15:40:00,33.59,33.66,33.52,33.66,37111.0,33.59,33.66,33.52,33.66,37111.0
2022-07-28 15:45:00,33.64,33.72,33.62,33.7,34056.0,33.64,33.72,33.62,33.7,34056.0
2022-07-28 15:50:00,33.66,33.76,33.65,33.71,53068.0,33.66,33.76,33.65,33.71,53068.0
2022-07-28 15:55:00,33.7,33.85,33.63,33.81,170197.0,33.7,33.85,33.63,33.81,170197.0
2022-07-29 09:30:00,33.68,34.2,33.51,33.51,107718.0,33.68,34.2,33.51,33.51,107718.0
2022-07-29 09:35:00,33.51,33.51,33.06,33.23,69474.0,33.51,33.51,33.06,33.23,69474.0
2022-07-29 09:40:00,33.22,33.64,33.22,33.32,69916.0,33.22,33.64,33.22,33.32,69916.0
2022-07-29 09:45:00,33.32,33.54,33.2,33.28,48531.0,33.32,33.54,33.2,33.28,48531.0
2022-07-29 09:50:00,33.29,33.36,33.2,33.32,32735.0,33.29,33.36,33.2,33.32,32735.0
2022-07-29 09:55:00,33.31,33.42,33.16,33.34,26432.0,33.31,33.42,33.16,33.34,26432.0
2022-07-29 10:00:00,33.3,33.48,33.24,33.4,44983.0,33.3,33.48,33.24,33.4,44983.0
2022-07-29 10:05:00,33.43,33.51,33.29,33.41,25155.0,33.43,33.51,33.29,33.41,25155.0
2022-07-29 10:10:00,33.4,33.48,33.31,33.48,27401.0,33.4,33.48,33.31,33.48,27401.0
2022-07-29 10:15:00,33.47,33.58,33.34,33.48,25898.0,33.47,33.58,33.34,33.48,25898.0
2022-07-29 10:20:00,33.42,33.45,33.29,33.33,51626.0,33.42,33.45,33.29,33.33,51626.0
2022-07-29 10:25:00,33.32,33.65,33.31,33.51,30231.0,33.32,33.65,33.31,33.51,30231.0
2022-07-29 10:30:00,33.51,33.52,33.15,33.2,42545.0,33.51,33.52,33.15,33.2,42545.0
2022-07-29 10:35:00,33.22,33.41,33.2,33.33,10763.0,33.22,33.41,33.2,33.33,10763.0
2022-07-29 10:40:00,33.34,33.47,33.25,33.46,35911.0,33.34,33.47,33.25,33.46,35911.0
2022-07-29 10:45:00,33.46,33.7,33.44,33.45,55601.0,33.46,33.7,33.44,33.45,55601.0
2022-07-29 10:50:00,33.48,33.48,33.36,33.36,9479.0,33.48,33.48,33.36,33.36,9479.0
2022-07-29 10:55:00,33.36,33.36,33.26,33.28,24017.0,33.36,33.36,33.26,33.28,24017.0
2022-07-29 11:00:00,33.27,33.42,33.25,33.27,27144.0,33.27,33.42,33.25,33.27,27144.0
2022-07-29 11:05:00,33.27,33.41,33.27,33.38,11311.0,33.27,33.41,33.27,33.38,11311.0
2022-07-29 11:10:00,33.32,33.37,33.25,33.32,12378.0,33.32,33.37,33.25,33.32,12378.0
2022-07-29 11:15:00,33.3,33.38,33.25,33.35,21760.0,33.3,33.38,33.25,33.35,21760.0
2022-07-29 11:20:00,33.36,33.36,33.2,33.2,45495.0,33.36,33.36,33.2,33.2,45495.0
2022-07-29 11:25:00,33.2,33.3,33.17,33.2,11191.0,33.2,33.3,33.17,33.2,11191.0
2022-07-29 11:30:00,33.23,33.29,33.16,33.2,8928.0,33.23,33.29,33.16,33.2,8928.0
2022-07-29 11:35:00,33.19,33.31,33.17,33.31,12522.0,33.19,33.31,33.17,33.31,12522.0
2022-07-29 11:40:00,33.3,33.4,33.3,33.4,13479.0,33.3,33.4,33.3,33.4,13479.0
2022-07-29 11:45:00,33.39,33.42,33.33,33.39,9776.0,33.39,33.42,33.33,33.39,9776.0
2022-07-29 11:50:00,33.39,33.43,33.33,33.4,7181.0,33.39,33.43,33.33,33.4,7181.0
2022-07-29 11:55:00,33.43,33.44,33.37,33.42,11828.0,33.43,33.44,33.37,33.42,11828.0
2022-07-29 12:00:00,33.41,33.47,33.37,33.44,12703.0,33.41,33.47,33.37,33.44,12703.0
2022-07-29 12:05:00,33.42,33.44,33.27,33.32,17420.0,33.42,33.44,33.27,33.32,17420.0
2022-07-29 12:10:00,33.33,33.4,33.33,33.38,7054.0,33.33,33.4,33.33,33.38,7054.0
2022-07-29 12:15:00,33.37,33.42,33.34,33.39,12925.0,33.37,33.42,33.34,33.39,12925.0
2022-07-29 12:20:00,33.35,33.41,33.35,33.4,10855.0,33.35,33.41,33.35,33.4,10855.0
2022-07-29 12:25:00,33.39,33.43,33.33,33.34,9178.0,33.39,33.43,33.33,33.34,9178.0
2022-07-29 12:30:00,33.35,33.39,33.27,33.31,12176.0,33.35,33.39,33.27,33.31,12176.0
2022-07-29 12:35:00,33.29,33.39,33.26,33.37,12299.0,33.29,33.39,33.26,33.37,12299.0
2022-07-29 12:40:00,33.38,33.39,33.33,33.37,16365.0,33.38,33.39,33.33,33.37,16365.0
2022-07-29 12:45:00,33.37,33.41,33.34,33.36,7631.0,33.37,33.41,33.34,33.36,7631.0
2022-07-29 12:50:00,33.35,33.5,33.35,33.5,17881.0,33.35,33.5,33.35,33.5,17881.0
2022-07-29 12:55:00,33.46,33.53,33.44,33.47,22331.0,33.46,33.53,33.44,33.47,22331.0
2022-07-29 13:00:00,33.48,33.5,33.42,33.46,30697.0,33.48,33.5,33.42,33.46,30697.0
2022-07-29 13:05:00,33.48,33.58,33.45,33.55,17193.0,33.48,33.58,33.45,33.55,17193.0
2022-07-29 13:10:00,33.52,33.63,33.46,33.62,25541.0,33.52,33.63,33.46,33.62,25541.0
2022-07-29 13:15:00,33.63,33.68,33.63,33.66,24625.0,33.63,33.68,33.63,33.66,24625.0
2022-07-29 13:20:00,33.65,33.65,33.55,33.58,30118.0,33.65,33.65,33.55,33.58,30118.0
2022-07-29 13:25:00,33.55,33.57,33.5,33.53,10882.0,33.55,33.57,33.5,33.53,10882.0
2022-07-29 13:30:00,33.55,33.61,33.51,33.59,6416.0,33.55,33.61,33.51,33.59,6416.0
2022-07-29 13:35:00,33.6,33.68,33.59,33.65,18587.0,33.6,33.68,33.59,33.65,18587.0
2022-07-29 13:40:00,33.66,33.7,33.62,33.68,30968.0,33.66,33.7,33.62,33.68,30968.0
2022-07-29 13:45:00,33.68,33.75,33.61,33.73,16753.0,33.68,33.75,33.61,33.73,16753.0
2022-07-29 13:50:00,33.7,33.74,33.67,33.68,9236.0,33.7,33.74,33.67,33.68,9236.0
2022-07-29 13:55:00,33.7,33.7,33.61,33.62,16612.0,33.7,33.7,33.61,33.62,16612.0
2022-07-29 14:00:00,33.6,33.69,33.6,33.69,6518.0,33.6,33.69,33.6,33.69,6518.0
2022-07-29 14:05:00,33.69,33.75,33.65,33.7,16786.0,33.69,33.75,33.65,33.7,16786.0
2022-07-29 14:10:00,33.72,33.75,33.68,33.73,15747.0,33.72,33.75,33.68,33.73,15747.0
2022-07-29 14:15:00,33.71,34.21,33.66,34.1,151919.0,33.71,34.21,33.66,34.1,151919.0
2022-07-29 14:20:00,34.09,34.79,34.03,34.64,371448.0,34.09,34.79,34.03,34.64,371448.0
2022-07-29 14:25:00,34.6,34.79,34.43,34.55,138111.0,34.6,34.79,34.43,34.55,138111.0
2022-07-29 14:30:00,34.52,34.63,34.45,34.56,80604.0,34.52,34.63,34.45,34.56,80604.0
2022-07-29 14:35:00,34.57,34.77,34.53,34.62,96750.0,34.57,34.77,34.53,34.62,96750.0
2022-07-29 14:40:00,34.6,34.72,34.38,34.45,56027.0,34.6,34.72,34.38,34.45,56027.0
2022-07-29 14:45:00,34.45,34.55,34.4,34.45,38566.0,34.45,34.55,34.4,34.45,38566.0
2022-07-29 14:50:00,34.44,34.49,34.26,34.26,38844.0,34.44,34.49,34.26,34.26,38844.0
2022-07-29 14:55:00,34.25,34.35,34.23,34.32,37074.0,34.25,34.35,34.23,34.32,37074.0
2022-07-29 15:00:00,34.28,34.3,34.08,34.14,35393.0,34.28,34.3,34.08,34.14,35393.0
2022-07-29 15:05:00,34.14,34.17,34.06,34.12,37849.0,34.14,34.17,34.06,34.12,37849.0
2022-07-29 15:10:00,34.15,34.15,33.97,34.0,28331.0,34.15,34.15,33.97,34.0,28331.0
2022-07-29 15:15:00,34.02,34.05,33.96,34.03,29405.0,34.02,34.05,33.96,34.03,29405.0
2022-07-29 15:20:00,34.0,34.09,33.98,34.06,35375.0,34.0,34.09,33.98,34.06,35375.0
2022-07-29 15:25:00,34.04,34.04,33.91,33.92,35890.0,34.04,34.04,33.91,33.92,35890.0
2022-07-29 15:30:00,33.92,34.11,33.86,34.03,70496.0,33.92,34.11,33.86,34.03,70496.0
2022-07-29 15:35:00,34.02,34.02,33.87,33.87,39996.0,34.02,34.02,33.87,33.87,39996.0
2022-07-29 15:40:00,33.89,34.05,33.82,33.99,47564.0,33.89,34.05,33.82,33.99,47564.0
2022-07-29 15:45:00,33.97,34.18,33.97,34.12,58956.0,33.97,34.18,33.97,34.12,58956.0
2022-07-29 15:50:00,34.15,34.2,34.08,34.12,61546.0,34.15,34.2,34.08,34.12,61546.0
2022-07-29 15:55:00,34.12,34.16,34.0,34.08,194895.0,34.12,34.16,34.0,34.08,194895.0
2022-08-01 09:30:00,33.8,34.62,33.77,34.6,143394.0,33.8,34.62,33.77,34.6,143394.0
2022-08-01 09:35:00,34.6,34.75,34.23,34.38,82509.0,34.6,34.75,34.23,34.38,82509.0
2022-08-01 09:40:00,34.4,34.7,34.25,34.67,62650.0,34.4,34.7,34.25,34.67,62650.0
2022-08-01 09:45:00,34.69,34.98,34.61,34.97,101606.0,34.69,34.98,34.61,34.97,101606.0
2022-08-01 09:50:00,34.96,35.64,34.75,35.5,178608.0,34.96,35.64,34.75,35.5,178608.0
2022-08-01 09:55:00,35.52,35.53,35.01,35.2,102676.0,35.52,35.53,35.01,35.2,102676.0
2022-08-01 10:00:00,35.16,35.45,35.03,35.08,80773.0,35.16,35.45,35.03,35.08,80773.0
2022-08-01 10:05:00,35.1,35.39,35.01,35.04,75082.0,35.1,35.39,35.01,35.04,75082.0
2022-08-01 10:10:00,35.1,35.17,34.9,35.03,62943.0,35.1,35.17,34.9,35.03,62943.0
2022-08-01 10:15:00,35.09,35.25,34.76,34.92,70667.0,35.09,35.25,34.76,34.92,70667.0
2022-08-01 10:20:00,34.88,35.06,34.8,34.91,35524.0,34.88,35.06,34.8,34.91,35524.0
2022-08-01 10:25:00,34.8,34.98,34.75,34.96,28731.0,34.8,34.98,34.75,34.96,28731.0
2022-08-01 10:30:00,34.96,35.09,34.89,35.01,23060.0,34.96,35.09,34.89,35.01,23060.0
2022-08-01 10:35:00,35.01,35.1,34.92,35.02,22471.0,35.01,35.1,34.92,35.02,22471.0
2022-08-01 10:40:00,35.04,35.26,35.02,35.22,32790.0,35.04,35.26,35.02,35.22,32790.0
2022-08-01 10:45:00,35.25,35.65,35.17,35.47,69680.0,35.25,35.65,35.17,35.47,69680.0
2022-08-01 10:50:00,35.5,35.71,35.42,35.68,86481.0,35.5,35.71,35.42,35.68,86481.0
2022-08-01 10:55:00,35.68,35.7,35.51,35.57,52485.0,35.68,35.7,35.51,35.57,52485.0
2022-08-01 11:00:00,35.57,35.61,35.3,35.3,51736.0,35.57,35.61,35.3,35.3,51736.0
2022-08-01 11:05:00,35.25,35.29,34.75,34.83,89085.0,35.25,35.29,34.75,34.83,89085.0
2022-08-01 11:10:00,34.84,35.06,34.75,35.02,59052.0,34.84,35.06,34.75,35.02,59052.0
2022-08-01 11:15:00,35.0,35.01,34.71,34.72,43988.0,35.0,35.01,34.71,34.72,43988.0
2022-08-01 11:20:00,34.73,34.94,34.63,34.91,55122.0,34.73,34.94,34.63,34.91,55122.0
2022-08-01 11:25:00,34.93,35.11,34.85,35.04,26966.0,34.93,35.11,34.85,35.04,26966.0
2022-08-01 11:30:00,35.03,35.05,34.8,34.81,24882.0,35.03,35.05,34.8,34.81,24882.0
2022-08-01 11:35:00,34.83,34.93,34.81,34.84,9328.0,34.83,34.93,34.81,34.84,9328.0
2022-08-01 11:40:00,34.88,35.04,34.86,35.0,19794.0,34.88,35.04,34.86,35.0,19794.0
2022-08-01 11:45:00,35.0,35.25,34.94,35.2,62010.0,35.0,35.25,34.94,35.2,62010.0
2022-08-01 11:50:00,35.18,35.21,35.08,35.14,32836.0,35.18,35.21,35.08,35.14,32836.0
2022-08-01 11:55:00,35.12,35.13,35.03,35.08,32407.0,35.12,35.13,35.03,35.08,32407.0
2022-08-01 12:00:00,35.05,35.1,34.88,34.88,16400.0,35.05,35.1,34.88,34.88,16400.0
2022-08-01 12:05:00,34.89,34.98,34.85,34.9,10723.0,34.89,34.98,34.85,34.9,10723.0
2022-08-01 12:10:00,34.93,34.93,34.76,34.83,20855.0,34.93,34.93,34.76,34.83,20855.0
2022-08-01 12:15:00,34.86,34.96,34.82,34.86,12084.0,34.86,34.96,34.82,34.86,12084.0
2022-08-01 12:20:00,34.89,35.02,34.87,34.88,14324.0,34.89,35.02,34.87,34.88,14324.0
2022-08-01 12:25:00,34.88,35.0,34.76,34.84,35359.0,34.88,35.0,34.76,34.84,35359.0
2022-08-01 12:30:00,34.84,34.84,34.52,34.66,45762.0,34.84,34.84,34.52,34.66,45762.0
2022-08-01 12:35:00,34.68,34.68,34.53,34.56,16276.0,34.68,34.68,34.53,34.56,16276.0
2022-08-01 12:40:00,34.52,34.65,34.51,34.65,26417.0,34.52,34.65,34.51,34.65,26417.0
2022-08-01 12:45:00,34.6,34.74,34.6,34.63,21265.0,34.6,34.74,34.6,34.63,21265.0
2022-08-01 12:50:00,34.64,34.73,34.58,34.68,9776.0,34.64,34.73,34.58,34.68,9776.0
2022-08-01 12:55:00,34.7,34.79,34.6,34.7,20807.0,34.7,34.79,34.6,34.7,20807.0
2022-08-01 13:00:00,34.7,34.7,34.51,34.52,13415.0,34.7,34.7,34.51,34.52,13415.0
2022-08-01 13:05:00,34.52,34.63,34.4,34.58,26864.0,34.52,34.63,34.4,34.58,26864.0
2022-08-01 13:10:00,34.57,34.68,34.49,34.68,9465.0,34.57,34.68,34.49,34.68,9465.0
2022-08-01 13:15:00,34.63,34.71,34.55,34.59,14449.0,34.63,34.71,34.55,34.59,14449.0
2022-08-01 13:20:00,34.57,34.68,34.56,34.66,17139.0,34.57,34.68,34.56,34.66,17139.0
2022-08-01 13:25:00,34.62,34.65,34.53,34.58,6948.0,34.62,34.65,34.53,34.58,6948.0
2022-08-01 13:30:00,34.58,34.61,34.52,34.56,14682.0,34.58,34.61,34.52,34.56,14682.0
2022-08-01 13:35:00,34.53,34.61,34.41,34.41,20454.0,34.53,34.61,34.41,34.41,20454.0
2022-08-01 13:40:00,34.42,34.44,34.13,34.2,100101.0,34.42,34.44,34.13,34.2,100101.0
2022-08-01 13:45:00,34.21,34.21,33.87,34.13,76587.0,34.21,34.21,33.87,34.13,76587.0
2022-08-01 13:50:00,34.09,34.19,33.99,34.16,37259.0,34.09,34.19,33.99,34.16,37259.0
2022-08-01 13:55:00,34.19,34.31,34.09,34.27,20625.0,34.19,34.31,34.09,34.27,20625.0
2022-08-01 14:00:00,34.28,34.32,34.14,34.27,40346.0,34.28,34.32,34.14,34.27,40346.0
2022-08-01 14:05:00,34.28,34.43,34.19,34.43,13602.0,34.28,34.43,34.19,34.43,13602.0
2022-08-01 14:10:00,34.38,34.46,34.26,34.42,16126.0,34.38,34.46,34.26,34.42,16126.0
2022-08-01 14:15:00,34.47,34.68,34.45,34.45,43091.0,34.47,34.68,34.45,34.45,43091.0
2022-08-01 14:20:00,34.42,34.63,34.42,34.63,33618.0,34.42,34.63,34.42,34.63,33618.0
2022-08-01 14:25:00,34.6,34.65,34.5,34.61,29660.0,34.6,34.65,34.5,34.61,29660.0
2022-08-01 14:30:00,34.6,34.71,34.58,34.66,18091.0,34.6,34.71,34.58,34.66,18091.0
2022-08-01 14:35:00,34.67,34.77,34.67,34.76,18231.0,34.67,34.77,34.67,34.76,18231.0
2022-08-01 14:40:00,34.76,34.77,34.58,34.58,32125.0,34.76,34.77,34.58,34.58,32125.0
2022-08-01 14:45:00,34.59,34.65,34.53,34.61,49095.0,34.59,34.65,34.53,34.61,49095.0
2022-08-01 14:50:00,34.59,34.73,34.55,34.73,13197.0,34.59,34.73,34.55,34.73,13197.0
2022-08-01 14:55:00,34.75,34.89,34.7,34.87,60344.0,34.75,34.89,34.7,34.87,60344.0
2022-08-01 15:00:00,34.87,34.89,34.79,34.84,20265.0,34.87,34.89,34.79,34.84,20265.0
2022-08-01 15:05:00,34.83,34.92,34.8,34.88,21792.0,34.83,34.92,34.8,34.88,21792.0
2022-08-01 15:10:00,34.88,34.9,34.76,34.87,11495.0,34.88,34.9,34.76,34.87,11495.0
2022-08-01 15:15:00,34.9,34.92,34.78,34.79,20250.0,34.9,34.92,34.78,34.79,20250.0
2022-08-01 15:20:00,34.78,34.78,34.61,34.63,16959.0,34.78,34.78,34.61,34.63,16959.0
2022-08-01 15:25:00,34.64,34.7,34.59,34.67,11720.0,34.64,34.7,34.59,34.67,11720.0
2022-08-01 15:30:00,34.67,34.88,34.67,34.86,21899.0,34.67,34.88,34.67,34.86,21899.0
2022-08-01 15:35:00,34.86,35.06,34.85,35.02,66890.0,34.86,35.06,34.85,35.02,66890.0
2022-08-01 15:40:00,35.03,35.11,34.95,34.95,41585.0,35.03,35.11,34.95,34.95,41585.0
2022-08-01 15:45:00,34.95,35.08,34.92,34.93,43890.0,34.95,35.08,34.92,34.93,43890.0
2022-08-01 15:50:00,34.94,34.98,34.71,34.77,45486.0,34.94,34.98,34.71,34.77,45486.0
2022-08-01 15:55:00,34.76,34.83,34.69,34.81,103051.0,34.76,34.83,34.69,34.81,103051.0
2022-08-02 09:30:00,35.9,35.93,35.12,35.73,197046.0,35.9,35.93,35.12,35.73,197046.0
2022-08-02 09:35:00,35.75,35.83,35.25,35.78,53315.0,35.75,35.83,35.25,35.78,53315.0
2022-08-02 09:40:00,35.77,35.85,35.26,35.38,72359.0,35.77,35.85,35.26,35.38,72359.0
2022-08-02 09:45:00,35.4,35.9,35.35,35.74,71727.0,35.4,35.9,35.35,35.74,71727.0
2022-08-02 09:50:00,35.81,36.12,35.64,35.67,120656.0,35.81,36.12,35.64,35.67,120656.0
2022-08-02 09:55:00,35.66,35.74,35.46,35.65,38754.0,35.66,35.74,35.46,35.65,38754.0
2022-08-02 10:00:00,35.59,35.74,35.48,35.53,41079.0,35.59,35.74,35.48,35.53,41079.0
2022-08-02 10:05:00,35.59,35.6,35.33,35.48,63086.0,35.59,35.6,35.33,35.48,63086.0
2022-08-02 10:10:00,35.41,35.78,35.18,35.75,40069.0,35.41,35.78,35.18,35.75,40069.0
2022-08-02 10:15:00,35.79,35.89,35.7,35.84,44200.0,35.79,35.89,35.7,35.84,44200.0
2022-08-02 10:20:00,35.83,35.96,35.83,35.91,57588.0,35.83,35.96,35.83,35.91,57588.0
2022-08-02 10:25:00,35.9,35.99,35.76,35.94,29845.0,35.9,35.99,35.76,35.94,29845.0
2022-08-02 10:30:00,35.97,36.16,35.91,36.0,174704.0,35.97,36.16,35.91,36.0,174704.0
2022-08-02 10:35:00,35.99,36.0,35.75,35.94,46094.0,35.99,36.0,35.75,35.94,46094.0
2022-08-02 10:40:00,35.9,36.15,35.79,36.09,74213.0,35.9,36.15,35.79,36.09,74213.0
2022-08-02 10:45:00,36.1,36.48,36.09,36.3,91241.0,36.1,36.48,36.09,36.3,91241.0
2022-08-02 10:50:00,36.33,36.61,36.21,36.61,80256.0,36.33,36.61,36.21,36.61,80256.0
2022-08-02 10:55:00,36.59,36.6,36.26,36.42,43534.0,36.59,36.6,36.26,36.42,43534.0
2022-08-02 11:00:00,36.41,36.55,36.29,36.33,36518.0,36.41,36.55,36.29,36.33,36518.0
2022-08-02 11:05:00,36.31,36.31,35.91,36.02,110849.0,36.31,36.31,35.91,36.02,110849.0
2022-08-02 11:10:00,36.04,36.07,35.87,36.04,28091.0,36.04,36.07,35.87,36.04,28091.0
2022-08-02 11:15:00,36.06,36.23,36.03,36.22,25899.0,36.06,36.23,36.03,36.22,25899.0
2022-08-02 11:20:00,36.19,36.21,35.98,36.11,23659.0,36.19,36.21,35.98,36.11,23659.0
2022-08-02 11:25:00,36.15,36.34,36.1,36.29,28262.0,36.15,36.34,36.1,36.29,28262.0
2022-08-02 11:30:00,36.29,36.32,36.0,36.16,20592.0,36.29,36.32,36.0,36.16,20592.0
2022-08-02 11:35:00,36.19,36.42,36.18,36.33,39697.0,36.19,36.42,36.18,36.33,39697.0
2022-08-02 11:40:00,36.34,36.44,36.32,36.43,28573.0,36.34,36.44,36.32,36.43,28573.0
2022-08-02 11:45:00,36.43,36.62,36.43,36.54,65886.0,36.43,36.62,36.43,36.54,65886.0
2022-08-02 11:50:00,36.53,36.72,36.48,36.58,55663.0,36.53,36.72,36.48,36.58,55663.0
2022-08-02 11:55:00,36.55,36.57,36.51,36.52,48329.0,36.55,36.57,36.51,36.52,48329.0
2022-08-02 12:00:00,36.54,36.7,36.51,36.66,38005.0,36.54,36.7,36.51,36.66,38005.0
2022-08-02 12:05:00,36.67,36.8,36.55,36.58,61829.0,36.67,36.8,36.55,36.58,61829.0
2022-08-02 12:10:00,36.6,36.7,36.53,36.67,35571.0,36.6,36.7,36.53,36.67,35571.0
2022-08-02 12:15:00,36.65,36.77,36.6,36.75,21259.0,36.65,36.77,36.6,36.75,21259.0
2022-08-02 12:20:00,36.73,36.76,36.5,36.56,44757.0,36.73,36.76,36.5,36.56,44757.0
2022-08-02 12:25:00,36.6,36.65,36.36,36.49,46334.0,36.6,36.65,36.36,36.49,46334.0
2022-08-02 12:30:00,36.5,36.6,36.45,36.45,43954.0,36.5,36.6,36.45,36.45,43954.0
2022-08-02 12:35:00,36.48,36.6,36.41,36.6,12007.0,36.48,36.6,36.41,36.6,12007.0
2022-08-02 12:40:00,36.6,36.6,36.5,36.58,22634.0,36.6,36.6,36.5,36.58,22634.0
2022-08-02 12:45:00,36.58,36.6,36.3,36.37,26402.0,36.58,36.6,36.3,36.37,26402.0
2022-08-02 12:50:00,36.34,36.42,36.31,36.33,31002.0,36.34,36.42,36.31,36.33,31002.0
2022-08-02 12:55:00,36.36,36.4,36.23,36.28,32044.0,36.36,36.4,36.23,36.28,32044.0
2022-08-02 13:00:00,36.28,36.32,35.95,36.09,64108.0,36.28,36.32,35.95,36.09,64108.0
2022-08-02 13:05:00,36.05,36.22,35.97,36.22,15988.0,36.05,36.22,35.97,36.22,15988.0
2022-08-02 13:10:00,36.19,36.24,36.11,36.24,38084.0,36.19,36.24,36.11,36.24,38084.0
2022-08-02 13:15:00,36.22,36.25,36.09,36.13,12896.0,36.22,36.25,36.09,36.13,12896.0
2022-08-02 13:20:00,36.14,36.16,35.86,35.86,55459.0,36.14,36.16,35.86,35.86,55459.0
2022-08-02 13:25:00,35.89,35.98,35.65,35.77,45747.0,35.89,35.98,35.65,35.77,45747.0
2022-08-02 13:30:00,35.71,35.72,35.58,35.58,43679.0,35.71,35.72,35.58,35.58,43679.0
2022-08-02 13:35:00,35.58,35.64,35.5,35.57,26739.0,35.58,35.64,35.5,35.57,26739.0
2022-08-02 13:40:00,35.61,35.82,35.5,35.8,43582.0,35.61,35.82,35.5,35.8,43582.0
2022-08-02 13:45:00,35.78,35.9,35.72,35.82,24019.0,35.78,35.9,35.72,35.82,24019.0
2022-08-02 13:50:00,35.83,35.94,35.79,35.91,12669.0,35.83,35.94,35.79,35.91,12669.0
2022-08-02 13:55:00,35.9,35.95,35.82,35.92,25036.0,35.9,35.95,35.82,35.92,25036.0
2022-08-02 14:00:00,35.92,36.0,35.84,35.95,13348.0,35.92,36.0,35.84,35.95,13348.0
2022-08-02 14:05:00,35.93,36.02,35.91,36.01,15308.0,35.93,36.02,35.91,36.01,15308.0
2022-08-02 14:10:00,36.01,36.08,35.98,36.0,34316.0,36.01,36.08,35.98,36.0,34316.0
2022-08-02 14:15:00,36.0,36.03,35.86,35.89,19790.0,36.0,36.03,35.86,35.89,19790.0
2022-08-02 14:20:00,35.9,36.14,35.9,36.09,12042.0,35.9,36.14,35.9,36.09,12042.0
2022-08-02 14:25:00,36.09,36.14,35.98,36.07,19588.0,36.09,36.14,35.98,36.07,19588.0
2022-08-02 14:30:00,36.15,36.15,36.05,36.13,23621.0,36.15,36.15,36.05,36.13,23621.0
2022-08-02 14:35:00,36.13,36.15,35.96,36.0,13290.0,36.13,36.15,35.96,36.0,13290.0
2022-08-02 14:40:00,36.0,36.0,35.84,35.97,17820.0,36.0,36.0,35.84,35.97,17820.0
2022-08-02 14:45:00,35.97,36.05,35.87,36.04,14396.0,35.97,36.05,35.87,36.04,14396.0
2022-08-02 14:50:00,36.01,36.1,35.78,35.89,68581.0,36.01,36.1,35.78,35.89,68581.0
2022-08-02 14:55:00,35.89,36.0,35.84,35.97,35791.0,35.89,36.0,35.84,35.97,35791.0
2022-08-02 15:00:00,35.97,36.09,35.89,36.08,24352.0,35.97,36.09,35.89,36.08,24352.0
2022-08-02 15:05:00,36.1,36.17,36.05,36.16,40379.0,36.1,36.17,36.05,36.16,40379.0
2022-08-02 15:10:00,36.15,36.17,36.03,36.15,14029.0,36.15,36.17,36.03,36.15,14029.0
2022-08-02 15:15:00,36.18,36.25,35.97,36.03,47217.0,36.18,36.25,35.97,36.03,47217.0
2022-08-02 15:20:00,36.05,36.1,35.98,35.98,8922.0,36.05,36.1,35.98,35.98,8922.0
2022-08-02 15:25:00,35.97,36.03,35.93,35.96,21087.0,35.97,36.03,35.93,35.96,21087.0
2022-08-02 15:30:00,35.99,36.03,35.83,35.9,29987.0,35.99,36.03,35.83,35.9,29987.0
2022-08-02 15:35:00,35.92,36.0,35.9,35.95,18990.0,35.92,36.0,35.9,35.95,18990.0
2022-08-02 15:40:00,35.95,35.95,35.72,35.86,45074.0,35.95,35.95,35.72,35.86,45074.0
2022-08-02 15:45:00,35.81,35.83,35.66,35.76,62523.0,35.81,35.83,35.66,35.76,62523.0
2022-08-02 15:50:00,35.78,35.85,35.75,35.79,37675.0,35.78,35.85,35.75,35.79,37675.0
2022-08-02 15:55:00,35.79,36.05,35.72,35.76,260614.0,35.79,36.05,35.72,35.76,260614.0
2022-08-03 09:30:00,36.22,37.32,36.0,36.98,328714.0,36.22,37.32,36.0,36.98,328714.0
2022-08-03 09:35:00,36.99,37.2,36.58,37.07,162505.0,36.99,37.2,36.58,37.07,162505.0
2022-08-03 09:40:00,37.06,37.14,36.76,37.02,107969.0,37.06,37.14,36.76,37.02,107969.0
2022-08-03 09:45:00,36.93,37.81,36.93,37.56,255970.0,36.93,37.81,36.93,37.56,255970.0
2022-08-03 09:50:00,37.56,37.7,37.33,37.52,100179.0,37.56,37.7,37.33,37.52,100179.0
2022-08-03 09:55:00,37.5,37.5,37.16,37.36,69974.0,37.5,37.5,37.16,37.36,69974.0
2022-08-03 10:00:00,37.33,37.55,37.01,37.35,87310.0,37.33,37.55,37.01,37.35,87310.0
2022-08-03 10:05:00,37.34,37.64,37.3,37.57,77762.0,37.34,37.64,37.3,37.57,77762.0
2022-08-03 10:10:00,37.58,37.98,37.57,37.93,137106.0,37.58,37.98,37.57,37.93,137106.0
2022-08-03 10:15:00,37.91,38.01,37.5,37.7,197755.0,37.91,38.01,37.5,37.7,197755.0
2022-08-03 10:20:00,37.66,37.75,37.35,37.54,84751.0,37.66,37.75,37.35,37.54,84751.0
2022-08-03 10:25:00,37.54,37.7,37.4,37.67,65694.0,37.54,37.7,37.4,37.67,65694.0
2022-08-03 10:30:00,37.69,37.86,37.51,37.6,69132.0,37.69,37.86,37.51,37.6,69132.0
2022-08-03 10:35:00,37.59,37.59,37.22,37.26,57760.0,37.59,37.59,37.22,37.26,57760.0
2022-08-03 10:40:00,37.22,37.29,36.92,37.21,72670.0,37.22,37.29,36.92,37.21,72670.0
2022-08-03 10:45:00,37.22,37.62,37.21,37.33,56241.0,37.22,37.62,37.21,37.33,56241.0
2022-08-03 10:50:00,37.32,37.37,37.02,37.04,65870.0,37.32,37.37,37.02,37.04,65870.0
2022-08-03 10:55:00,37.07,37.17,37.02,37.08,24993.0,37.07,37.17,37.02,37.08,24993.0
2022-08-03 11:00:00,37.09,37.17,37.02,37.04,31780.0,37.09,37.17,37.02,37.04,31780.0
2022-08-03 11:05:00,37.03,37.15,37.01,37.07,28411.0,37.03,37.15,37.01,37.07,28411.0
2022-08-03 11:10:00,37.08,37.35,37.04,37.16,64880.0,37.08,37.35,37.04,37.16,64880.0
2022-08-03 11:15:00,37.16,37.31,37.11,37.25,34795.0,37.16,37.31,37.11,37.25,34795.0
2022-08-03 11:20:00,37.25,37.41,37.25,37.4,19080.0,37.25,37.41,37.25,37.4,19080.0
2022-08-03 11:25:00,37.39,37.44,37.33,37.39,25002.0,37.39,37.44,37.33,37.39,25002.0
2022-08-03 11:30:00,37.38,37.39,37.28,37.33,21949.0,37.38,37.39,37.28,37.33,21949.0
2022-08-03 11:35:00,37.35,37.53,37.35,37.48,30752.0,37.35,37.53,37.35,37.48,30752.0
2022-08-03 11:40:00,37.49,37.58,37.42,37.52,46679.0,37.49,37.58,37.42,37.52,46679.0
2022-08-03 11:45:00,37.53,37.56,37.37,37.39,42000.0,37.53,37.56,37.37,37.39,42000.0
2022-08-03 11:50:00,37.38,37.38,37.14,37.14,59444.0,37.38,37.38,37.14,37.14,59444.0
2022-08-03 11:55:00,37.15,37.37,37.15,37.31,23045.0,37.15,37.37,37.15,37.31,23045.0
2022-08-03 12:00:00,37.31,37.44,37.25,37.27,18897.0,37.31,37.44,37.25,37.27,18897.0
2022-08-03 12:05:00,37.27,37.36,37.26,37.34,8065.0,37.27,37.36,37.26,37.34,8065.0
2022-08-03 12:10:00,37.35,37.35,37.23,37.3,13393.0,37.35,37.35,37.23,37.3,13393.0
2022-08-03 12:15:00,37.26,37.27,37.18,37.25,20430.0,37.26,37.27,37.18,37.25,20430.0
2022-08-03 12:20:00,37.26,37.37,37.21,37.34,15279.0,37.26,37.37,37.21,37.34,15279.0
2022-08-03 12:25:00,37.36,37.36,37.25,37.28,18402.0,37.36,37.36,37.25,37.28,18402.0
2022-08-03 12:30:00,37.28,37.43,37.28,37.35,22756.0,37.28,37.43,37.28,37.35,22756.0
2022-08-03 12:35:00,37.35,37.45,37.35,37.39,30087.0,37.35,37.45,37.35,37.39,30087.0
2022-08-03 12:40:00,37.4,37.42,37.31,37.34,22524.0,37.4,37.42,37.31,37.34,22524.0
2022-08-03 12:45:00,37.32,37.4,37.26,37.32,27166.0,37.32,37.4,37.26,37.32,27166.0
2022-08-03 12:50:00,37.31,37.37,37.12,37.12,51168.0,37.31,37.37,37.12,37.12,51168.0
2022-08-03 12:55:00,37.11,37.14,37.0,37.14,57196.0,37.11,37.14,37.0,37.14,57196.0
2022-08-03 13:00:00,37.12,37.18,37.06,37.09,35603.0,37.12,37.18,37.06,37.09,35603.0
2022-08-03 13:05:00,37.09,37.11,37.0,37.11,36129.0,37.09,37.11,37.0,37.11,36129.0
2022-08-03 13:10:00,37.12,37.22,37.11,37.15,22333.0,37.12,37.22,37.11,37.15,22333.0
2022-08-03 13:15:00,37.14,37.22,37.13,37.18,24527.0,37.14,37.22,37.13,37.18,24527.0
2022-08-03 13:20:00,37.18,37.22,37.12,37.18,24311.0,37.18,37.22,37.12,37.18,24311.0
2022-08-03 13:25:00,37.15,37.16,37.01,37.04,17676.0,37.15,37.16,37.01,37.04,17676.0
2022-08-03 13:30:00,37.04,37.11,37.0,37.08,22149.0,37.04,37.11,37.0,37.08,22149.0
2022-08-03 13:35:00,37.1,37.15,36.98,37.01,33654.0,37.1,37.15,36.98,37.01,33654.0
2022-08-03 13:40:00,36.98,36.99,36.85,36.97,38671.0,36.98,36.99,36.85,36.97,38671.0
2022-08-03 13:45:00,36.95,37.09,36.9,37.09,29962.0,36.95,37.09,36.9,37.09,29962.0
2022-08-03 13:50:00,37.1,37.2,37.03,37.17,18273.0,37.1,37.2,37.03,37.17,18273.0
2022-08-03 13:55:00,37.18,37.25,37.13,37.25,22766.0,37.18,37.25,37.13,37.25,22766.0
2022-08-03 14:00:00,37.25,37.3,37.19,37.28,21047.0,37.25,37.3,37.19,37.28,21047.0
2022-08-03 14:05:00,37.28,37.34,37.26,37.34,19462.0,37.28,37.34,37.26,37.34,19462.0
2022-08-03 14:10:00,37.32,37.35,37.25,37.31,22276.0,37.32,37.35,37.25,37.31,22276.0
2022-08-03 14:15:00,37.31,37.39,37.3,37.39,29081.0,37.31,37.39,37.3,37.39,29081.0
2022-08-03 14:20:00,37.4,37.47,37.36,37.38,26743.0,37.4,37.47,37.36,37.38,26743.0
2022-08-03 14:25:00,37.4,37.43,37.34,37.35,14754.0,37.4,37.43,37.34,37.35,14754.0
2022-08-03 14:30:00,37.36,37.4,37.34,37.4,10170.0,37.36,37.4,37.34,37.4,10170.0
2022-08-03 14:35:00,37.4,37.43,37.28,37.31,19084.0,37.4,37.43,37.28,37.31,19084.0
2022-08-03 14:40:00,37.28,37.34,37.18,37.28,23557.0,37.28,37.34,37.18,37.28,23557.0
2022-08-03 14:45:00,37.27,37.38,37.26,37.38,12179.0,37.27,37.38,37.26,37.38,12179.0
2022-08-03 14:50:00,37.38,37.47,37.34,37.43,47318.0,37.38,37.47,37.34,37.43,47318.0
2022-08-03 14:55:00,37.42,37.47,37.35,37.35,21569.0,37.42,37.47,37.35,37.35,21569.0
2022-08-03 15:00:00,37.32,37.47,37.32,37.46,20222.0,37.32,37.47,37.32,37.46,20222.0
2022-08-03 15:05:00,37.46,37.46,37.28,37.31,23468.0,37.46,37.46,37.28,37.31,23468.0
2022-08-03 15:10:00,37.33,37.34,37.22,37.34,18838.0,37.33,37.34,37.22,37.34,18838.0
2022-08-03 15:15:00,37.34,37.4,37.3,37.36,16640.0,37.34,37.4,37.3,37.36,16640.0
2022-08-03 15:20:00,37.37,37.45,37.33,37.39,23457.0,37.37,37.45,37.33,37.39,23457.0
2022-08-03 15:25:00,37.37,37.47,37.37,37.43,25410.0,37.37,37.47,37.37,37.43,25410.0
2022-08-03 15:30:00,37.45,37.55,37.45,37.54,51640.0,37.45,37.55,37.45,37.54,51640.0
2022-08-03 15:35:00,37.53,37.58,37.41,37.49,38081.0,37.53,37.58,37.41,37.49,38081.0
2022-08-03 15:40:00,37.49,37.63,37.46,37.6,37582.0,37.49,37.63,37.46,37.6,37582.0
2022-08-03 15:45:00,37.61,37.62,37.51,37.54,44798.0,37.61,37.62,37.51,37.54,44798.0
2022-08-03 15:50:00,37.54,37.68,37.5,37.66,70027.0,37.54,37.68,37.5,37.66,70027.0
2022-08-03 15:55:00,37.68,37.81,37.64,37.79,311136.0,37.68,37.81,37.64,37.79,311136.0
2022-08-04 09:30:00,38.34,39.89,38.2,39.3,422563.0,38.34,39.89,38.2,39.3,422563.0
2022-08-04 09:35:00,39.4,39.45,38.2,38.26,195924.0,39.4,39.45,38.2,38.26,195924.0
2022-08-04 09:40:00,38.2,39.53,38.2,39.05,305459.0,38.2,39.53,38.2,39.05,305459.0
2022-08-04 09:45:00,39.11,39.2,38.73,38.99,157921.0,39.11,39.2,38.73,38.99,157921.0
2022-08-04 09:50:00,38.9,39.02,38.3,38.58,143910.0,38.9,39.02,38.3,38.58,143910.0
2022-08-04 09:55:00,38.51,38.82,38.4,38.62,61485.0,38.51,38.82,38.4,38.62,61485.0
2022-08-04 10:00:00,38.62,38.9,38.37,38.9,53806.0,38.62,38.9,38.37,38.9,53806.0
2022-08-04 10:05:00,38.94,39.11,38.78,38.92,93499.0,38.94,39.11,38.78,38.92,93499.0
2022-08-04 10:10:00,38.92,38.99,38.74,38.85,37757.0,38.92,38.99,38.74,38.85,37757.0
2022-08-04 10:15:00,38.89,38.9,38.36,38.54,71074.0,38.89,38.9,38.36,38.54,71074.0
2022-08-04 10:20:00,38.5,39.8,38.32,38.84,373825.0,38.5,39.8,38.32,38.84,373825.0
2022-08-04 10:25:00,38.9,39.55,38.87,39.47,123361.0,38.9,39.55,38.87,39.47,123361.0
2022-08-04 10:30:00,39.43,39.53,38.8,38.86,176431.0,39.43,39.53,38.8,38.86,176431.0
2022-08-04 10:35:00,38.85,38.85,38.37,38.41,177085.0,38.85,38.85,38.37,38.41,177085.0
2022-08-04 10:40:00,38.49,38.66,38.35,38.47,66883.0,38.49,38.66,38.35,38.47,66883.0
2022-08-04 10:45:00,38.4,38.98,38.31,38.7,72517.0,38.4,38.98,38.31,38.7,72517.0
2022-08-04 10:50:00,38.67,38.8,38.58,38.71,27607.0,38.67,38.8,38.58,38.71,27607.0
2022-08-04 10:55:00,38.73,38.88,38.59,38.66,26571.0,38.73,38.88,38.59,38.66,26571.0
2022-08-04 11:00:00,38.7,38.8,38.54,38.65,30635.0,38.7,38.8,38.54,38.65,30635.0
2022-08-04 11:05:00,38.58,38.61,38.35,38.46,43234.0,38.58,38.61,38.35,38.46,43234.0
2022-08-04 11:10:00,38.45,38.52,38.35,38.4,34315.0,38.45,38.52,38.35,38.4,34315.0
2022-08-04 11:15:00,38.39,38.48,38.32,38.38,40632.0,38.39,38.48,38.32,38.38,40632.0
2022-08-04 11:20:00,38.45,38.47,38.31,38.32,22223.0,38.45,38.47,38.31,38.32,22223.0
2022-08-04 11:25:00,38.31,38.32,37.89,37.94,197363.0,38.31,38.32,37.89,37.94,197363.0
2022-08-04 11:30:00,37.97,38.24,37.96,38.15,48595.0,37.97,38.24,37.96,38.15,48595.0
2022-08-04 11:35:00,38.18,38.18,38.02,38.04,26553.0,38.18,38.18,38.02,38.04,26553.0
2022-08-04 11:40:00,38.07,38.3,38.04,38.25,23247.0,38.07,38.3,38.04,38.25,23247.0
2022-08-04 11:45:00,38.24,38.3,38.22,38.26,30939.0,38.24,38.3,38.22,38.26,30939.0
2022-08-04 11:50:00,38.27,38.52,38.27,38.49,55033.0,38.27,38.52,38.27,38.49,55033.0
2022-08-04 11:55:00,38.49,38.5,38.23,38.3,24146.0,38.49,38.5,38.23,38.3,24146.0
2022-08-04 12:00:00,38.3,38.4,38.23,38.27,13785.0,38.3,38.4,38.23,38.27,13785.0
2022-08-04 12:05:00,38.27,38.4,38.24,38.37,73790.0,38.27,38.4,38.24,38.37,73790.0
2022-08-04 12:10:00,38.37,38.55,38.36,38.52,35983.0,38.37,38.55,38.36,38.52,35983.0
2022-08-04 12:15:00,38.48,38.54,38.35,38.53,45036.0,38.48,38.54,38.35,38.53,45036.0
2022-08-04 12:20:00,38.5,38.54,38.43,38.48,13937.0,38.5,38.54,38.43,38.48,13937.0
2022-08-04 12:25:00,38.48,38.58,38.44,38.55,20127.0,38.48,38.58,38.44,38.55,20127.0
2022-08-04 12:30:00,38.55,38.57,38.4,38.51,21887.0,38.55,38.57,38.4,38.51,21887.0
2022-08-04 12:35:00,38.49,38.56,38.3,38.38,20074.0,38.49,38.56,38.3,38.38,20074.0
2022-08-04 12:40:00,38.36,38.44,38.29,38.44,15688.0,38.36,38.44,38.29,38.44,15688.0
2022-08-04 12:45:00,38.45,38.49,38.11,38.12,18474.0,38.45,38.49,38.11,38.12,18474.0
2022-08-04 12:50:00,38.11,38.25,38.06,38.1,15760.0,38.11,38.25,38.06,38.1,15760.0
2022-08-04 12:55:00,38.1,38.14,38.04,38.11,20566.0,38.1,38.14,38.04,38.11,20566.0
2022-08-04 13:00:00,38.08,38.19,38.03,38.06,37441.0,38.08,38.19,38.03,38.06,37441.0
2022-08-04 13:05:00,38.07,38.18,38.02,38.14,22104.0,38.07,38.18,38.02,38.14,22104.0
2022-08-04 13:10:00,38.15,38.25,38.11,38.13,27778.0,38.15,38.25,38.11,38.13,27778.0
2022-08-04 13:15:00,38.15,38.19,38.09,38.12,10523.0,38.15,38.19,38.09,38.12,10523.0
2022-08-04 13:20:00,38.17,38.41,38.1,38.37,41886.0,38.17,38.41,38.1,38.37,41886.0
2022-08-04 13:25:00,38.34,38.43,38.31,38.36,22458.0,38.34,38.43,38.31,38.36,22458.0
2022-08-04 13:30:00,38.38,38.41,38.31,38.39,34158.0,38.38,38.41,38.31,38.39,34158.0
2022-08-04 13:35:00,38.37,38.49,38.36,38.46,10100.0,38.37,38.49,38.36,38.46,10100.0
2022-08-04 13:40:00,38.46,38.49,38.3,38.3,20814.0,38.46,38.49,38.3,38.3,20814.0
2022-08-04 13:45:00,38.26,38.45,38.26,38.43,11935.0,38.26,38.45,38.26,38.43,11935.0
2022-08-04 13:50:00,38.44,38.52,38.4,38.52,19458.0,38.44,38.52,38.4,38.52,19458.0
2022-08-04 13:55:00,38.5,38.53,38.44,38.53,10540.0,38.5,38.53,38.44,38.53,10540.0
2022-08-04 14:00:00,38.51,38.57,38.48,38.56,34326.0,38.51,38.57,38.48,38.56,34326.0
2022-08-04 14:05:00,38.56,38.6,38.32,38.35,25955.0,38.56,38.6,38.32,38.35,25955.0
2022-08-04 14:10:00,38.35,38.5,38.3,38.34,22097.0,38.35,38.5,38.3,38.34,22097.0
2022-08-04 14:15:00,38.4,38.47,38.35,38.46,10543.0,38.4,38.47,38.35,38.46,10543.0
2022-08-04 14:20:00,38.42,38.48,38.39,38.47,9730.0,38.42,38.48,38.39,38.47,9730.0
2022-08-04 14:25:00,38.45,38.55,38.42,38.52,16342.0,38.45,38.55,38.42,38.52,16342.0
2022-08-04 14:30:00,38.5,38.55,38.45,38.47,19561.0,38.5,38.55,38.45,38.47,19561.0
2022-08-04 14:35:00,38.52,38.52,38.43,38.47,14395.0,38.52,38.52,38.43,38.47,14395.0
2022-08-04 14:40:00,38.46,38.49,38.35,38.46,19270.0,38.46,38.49,38.35,38.46,19270.0
2022-08-04 14:45:00,38.46,38.5,38.41,38.49,9301.0,38.46,38.5,38.41,38.49,9301.0
2022-08-04 14:50:00,38.49,38.54,38.48,38.5,15809.0,38.49,38.54,38.48,38.5,15809.0
2022-08-04 14:55:00,38.48,38.51,38.44,38.5,14143.0,38.48,38.51,38.44,38.5,14143.0
2022-08-04 15:00:00,38.48,38.51,38.46,38.5,11692.0,38.48,38.51,38.46,38.5,11692.0
2022-08-04 15:05:00,38.47,38.55,38.45,38.55,12587.0,38.47,38.55,38.45,38.55,12587.0
2022-08-04 15:10:00,38.54,38.6,38.51,38.54,29057.0,38.54,38.6,38.51,38.54,29057.0
2022-08-04 15:15:00,38.55,38.58,38.46,38.46,20409.0,38.55,38.58,38.46,38.46,20409.0
2022-08-04 15:20:00,38.46,38.47,38.36,38.47,24972.0,38.46,38.47,38.36,38.47,24972.0
2022-08-04 15:25:00,38.4,38.44,38.32,38.34,21474.0,38.4,38.44,38.32,38.34,21474.0
2022-08-04 15:30:00,38.38,38.49,38.35,38.4,20131.0,38.38,38.49,38.35,38.4,20131.0
2022-08-04 15:35:00,38.4,38.51,38.38,38.44,27423.0,38.4,38.51,38.38,38.44,27423.0
2022-08-04 15:40:00,38.47,38.49,38.41,38.47,42944.0,38.47,38.49,38.41,38.47,42944.0
2022-08-04 15:45:00,38.46,38.49,38.41,38.41,52968.0,38.46,38.49,38.41,38.41,52968.0
2022-08-04 15:50:00,38.45,38.52,38.38,38.42,42479.0,38.45,38.52,38.38,38.42,42479.0
2022-08-04 15:55:00,38.45,38.46,38.26,38.37,130240.0,38.45,38.46,38.26,38.37,130240.0
2022-08-05 09:30:00,37.37,37.66,36.56,37.57,209436.0,37.37,37.66,36.56,37.57,209436.0
2022-08-05 09:35:00,37.56,37.65,37.25,37.49,78232.0,37.56,37.65,37.25,37.49,78232.0
2022-08-05 09:40:00,37.55,37.75,37.27,37.4,55369.0,37.55,37.75,37.27,37.4,55369.0
2022-08-05 09:45:00,37.34,37.38,36.95,37.33,92130.0,37.34,37.38,36.95,37.33,92130.0
2022-08-05 09:50:00,37.37,37.65,37.28,37.6,45618.0,37.37,37.65,37.28,37.6,45618.0
2022-08-05 09:55:00,37.51,37.64,37.39,37.55,28787.0,37.51,37.64,37.39,37.55,28787.0
2022-08-05 10:00:00,37.52,37.56,37.08,37.18,56145.0,37.52,37.56,37.08,37.18,56145.0
2022-08-05 10:05:00,37.24,37.83,37.16,37.8,62020.0,37.24,37.83,37.16,37.8,62020.0
2022-08-05 10:10:00,37.8,37.95,37.73,37.89,80651.0,37.8,37.95,37.73,37.89,80651.0
2022-08-05 10:15:00,37.86,38.05,37.83,38.04,83328.0,37.86,38.05,37.83,38.04,83328.0
2022-08-05 10:20:00,37.99,38.18,37.94,38.16,45180.0,37.99,38.18,37.94,38.16,45180.0
2022-08-05 10:25:00,38.15,38.15,37.85,37.93,42179.0,38.15,38.15,37.85,37.93,42179.0
2022-08-05 10:30:00,37.9,37.98,37.68,37.81,27676.0,37.9,37.98,37.68,37.81,27676.0
2022-08-05 10:35:00,37.81,38.07,37.81,38.04,50423.0,37.81,38.07,37.81,38.04,50423.0
2022-08-05 10:40:00,38.04,38.07,37.94,37.97,39036.0,38.04,38.07,37.94,37.97,39036.0
2022-08-05 10:45:00,38.03,38.48,38.0,38.26,108379.0,38.03,38.48,38.0,38.26,108379.0
2022-08-05 10:50:00,38.25,38.29,38.01,38.28,37481.0,38.25,38.29,38.01,38.28,37481.0
2022-08-05 10:55:00,38.23,38.29,38.13,38.13,20416.0,38.23,38.29,38.13,38.13,20416.0
2022-08-05 11:00:00,38.15,38.23,37.95,37.96,32027.0,38.15,38.23,37.95,37.96,32027.0
2022-08-05 11:05:00,37.96,38.02,37.77,37.92,31707.0,37.96,38.02,37.77,37.92,31707.0
2022-08-05 11:10:00,37.91,37.98,37.7,37.74,21641.0,37.91,37.98,37.7,37.74,21641.0
2022-08-05 11:15:00,37.75,38.03,37.7,38.03,18790.0,37.75,38.03,37.7,38.03,18790.0
2022-08-05 11:20:00,37.99,38.0,37.77,37.83,27341.0,37.99,38.0,37.77,37.83,27341.0
2022-08-05 11:25:00,37.8,37.8,37.51,37.57,45575.0,37.8,37.8,37.51,37.57,45575.0
2022-08-05 11:30:00,37.52,37.76,37.5,37.67,20490.0,37.52,37.76,37.5,37.67,20490.0
2022-08-05 11:35:00,37.67,37.83,37.63,37.73,22249.0,37.67,37.83,37.63,37.73,22249.0
2022-08-05 11:40:00,37.76,37.78,37.56,37.7,17773.0,37.76,37.78,37.56,37.7,17773.0
2022-08-05 11:45:00,37.7,37.84,37.63,37.69,25370.0,37.7,37.84,37.63,37.69,25370.0
2022-08-05 11:50:00,37.64,37.93,37.57,37.83,26237.0,37.64,37.93,37.57,37.83,26237.0
2022-08-05 11:55:00,37.85,37.95,37.71,37.91,23886.0,37.85,37.95,37.71,37.91,23886.0
2022-08-05 12:00:00,37.87,38.1,37.87,38.06,50109.0,37.87,38.1,37.87,38.06,50109.0
2022-08-05 12:05:00,38.04,38.19,37.91,37.94,48033.0,38.04,38.19,37.91,37.94,48033.0
2022-08-05 12:10:00,37.94,38.17,37.94,38.14,45768.0,37.94,38.17,37.94,38.14,45768.0
2022-08-05 12:15:00,38.17,38.29,38.08,38.18,53073.0,38.17,38.29,38.08,38.18,53073.0
2022-08-05 12:20:00,38.14,38.26,38.0,38.06,31122.0,38.14,38.26,38.0,38.06,31122.0
2022-08-05 12:25:00,38.05,38.26,38.03,38.15,23398.0,38.05,38.26,38.03,38.15,23398.0
2022-08-05 12:30:00,38.14,38.17,37.89,37.95,29806.0,38.14,38.17,37.89,37.95,29806.0
2022-08-05 12:35:00,37.95,38.15,37.9,38.13,35760.0,37.95,38.15,37.9,38.13,35760.0
2022-08-05 12:40:00,38.12,38.29,38.03,38.28,29531.0,38.12,38.29,38.03,38.28,29531.0
2022-08-05 12:45:00,38.26,38.35,38.2,38.3,53874.0,38.26,38.35,38.2,38.3,53874.0
2022-08-05 12:50:00,38.34,38.47,38.29,38.47,35422.0,38.34,38.47,38.29,38.47,35422.0
2022-08-05 12:55:00,38.48,38.58,38.41,38.49,74072.0,38.48,38.58,38.41,38.49,74072.0
2022-08-05 13:00:00,38.49,38.53,38.25,38.49,62911.0,38.49,38.53,38.25,38.49,62911.0
2022-08-05 13:05:00,38.51,38.77,38.49,38.63,44575.0,38.51,38.77,38.49,38.63,44575.0
2022-08-05 13:10:00,38.61,38.82,38.6,38.81,45470.0,38.61,38.82,38.6,38.81,45470.0
2022-08-05 13:15:00,38.85,38.9,38.74,38.88,71205.0,38.85,38.9,38.74,38.88,71205.0
2022-08-05 13:20:00,38.86,39.21,38.77,39.08,245381.0,38.86,39.21,38.77,39.08,245381.0
2022-08-05 13:25:00,39.06,39.25,38.99,39.08,290694.0,39.06,39.25,38.99,39.08,290694.0
2022-08-05 13:30:00,39.05,39.25,38.95,39.05,162230.0,39.05,39.25,38.95,39.05,162230.0
2022-08-05 13:35:00,39.05,39.15,38.72,38.99,126948.0,39.05,39.15,38.72,38.99,126948.0
2022-08-05 13:40:00,38.99,39.13,38.92,39.11,85290.0,38.99,39.13,38.92,39.11,85290.0
2022-08-05 13:45:00,39.11,39.14,38.91,38.97,40505.0,39.11,39.14,38.91,38.97,40505.0
2022-08-05 13:50:00,39.0,39.09,38.93,39.02,46793.0,39.0,39.09,38.93,39.02,46793.0
2022-08-05 13:55:00,39.02,39.05,38.9,39.0,83578.0,39.02,39.05,38.9,39.0,83578.0
2022-08-05 14:00:00,39.0,39.12,38.88,39.1,69371.0,39.0,39.12,38.88,39.1,69371.0
2022-08-05 14:05:00,39.11,39.32,39.1,39.21,86394.0,39.11,39.32,39.1,39.21,86394.0
2022-08-05 14:10:00,39.25,39.55,39.25,39.54,112375.0,39.25,39.55,39.25,39.54,112375.0
2022-08-05 14:15:00,39.47,39.68,39.47,39.63,116094.0,39.47,39.68,39.47,39.63,116094.0
2022-08-05 14:20:00,39.62,39.68,39.52,39.66,89449.0,39.62,39.68,39.52,39.66,89449.0
2022-08-05 14:25:00,39.61,39.74,39.35,39.39,126243.0,39.61,39.74,39.35,39.39,126243.0
2022-08-05 14:30:00,39.46,39.73,39.38,39.7,113810.0,39.46,39.73,39.38,39.7,113810.0
2022-08-05 14:35:00,39.75,39.9,39.67,39.8,146825.0,39.75,39.9,39.67,39.8,146825.0
2022-08-05 14:40:00,39.75,40.0,39.75,39.99,132326.0,39.75,40.0,39.75,39.99,132326.0
2022-08-05 14:45:00,40.0,40.26,39.68,40.24,381385.0,40.0,40.26,39.68,40.24,381385.0
2022-08-05 14:50:00,40.23,40.43,40.11,40.13,199832.0,40.23,40.43,40.11,40.13,199832.0
2022-08-05 14:55:00,40.14,40.18,39.85,40.17,127790.0,40.14,40.18,39.85,40.17,127790.0
2022-08-05 15:00:00,40.17,40.28,39.45,39.65,207025.0,40.17,40.28,39.45,39.65,207025.0
2022-08-05 15:05:00,39.61,39.9,39.59,39.89,79887.0,39.61,39.9,39.59,39.89,79887.0
2022-08-05 15:10:00,39.84,39.9,39.59,39.8,96408.0,39.84,39.9,39.59,39.8,96408.0
2022-08-05 15:15:00,39.84,39.84,39.46,39.5,68662.0,39.84,39.84,39.46,39.5,68662.0
2022-08-05 15:20:00,39.5,39.57,39.35,39.49,94248.0,39.5,39.57,39.35,39.49,94248.0
2022-08-05 15:25:00,39.48,39.57,39.4,39.53,86051.0,39.48,39.57,39.4,39.53,86051.0
2022-08-05 15:30:00,39.54,39.73,39.51,39.65,87267.0,39.54,39.73,39.51,39.65,87267.0
2022-08-05 15:35:00,39.67,39.75,39.55,39.59,106754.0,39.67,39.75,39.55,39.59,106754.0
2022-08-05 15:40:00,39.6,39.84,39.52,39.84,143425.0,39.6,39.84,39.52,39.84,143425.0
2022-08-05 15:45:00,39.85,39.95,39.74,39.84,120246.0,39.85,39.95,39.74,39.84,120246.0
2022-08-05 15:50:00,39.84,39.89,39.72,39.86,180275.0,39.84,39.89,39.72,39.86,180275.0
2022-08-05 15:55:00,39.87,40.0,39.82,39.95,297842.0,39.87,40.0,39.82,39.95,297842.0
2022-08-08 09:30:00,41.29,43.98,40.75,43.96,1134687.0,41.29,43.98,40.75,43.96,1134687.0
2022-08-08 09:35:00,43.95,45.13,43.81,45.13,471911.0,43.95,45.13,43.81,45.13,471911.0
2022-08-08 09:40:00,45.25,47.99,44.08,44.08,1343832.0,45.25,47.99,44.08,44.08,1343832.0
2022-08-08 09:45:00,44.18,44.31,44.08,44.08,51214.0,44.18,44.31,44.08,44.08,51214.0
2022-08-08 09:50:00,43.7,45.36,43.08,43.17,900734.0,43.7,45.36,43.08,43.17,900734.0
2022-08-08 09:55:00,43.15,43.5,42.12,42.89,544741.0,43.15,43.5,42.12,42.89,544741.0
2022-08-08 10:00:00,42.83,43.0,41.6,42.91,348440.0,42.83,43.0,41.6,42.91,348440.0
2022-08-08 10:05:00,42.93,43.4,42.6,42.95,412882.0,42.93,43.4,42.6,42.95,412882.0
2022-08-08 10:10:00,42.92,42.98,42.47,42.64,219145.0,42.92,42.98,42.47,42.64,219145.0
2022-08-08 10:15:00,42.63,42.97,42.5,42.83,197903.0,42.63,42.97,42.5,42.83,197903.0
2022-08-08 10:20:00,42.87,43.99,42.76,43.73,410434.0,42.87,43.99,42.76,43.73,410434.0
2022-08-08 10:25:00,43.65,44.01,43.0,43.93,375048.0,43.65,44.01,43.0,43.93,375048.0
2022-08-08 10:30:00,43.89,44.8,43.81,44.32,407103.0,43.89,44.8,43.81,44.32,407103.0
2022-08-08 10:35:00,44.41,44.59,43.56,43.86,236631.0,44.41,44.59,43.56,43.86,236631.0
2022-08-08 10:40:00,43.88,44.2,43.61,44.04,143070.0,43.88,44.2,43.61,44.04,143070.0
2022-08-08 10:45:00,44.12,44.43,43.51,43.87,177365.0,44.12,44.43,43.51,43.87,177365.0
2022-08-08 10:50:00,43.88,44.0,43.57,43.86,133383.0,43.88,44.0,43.57,43.86,133383.0
2022-08-08 10:55:00,43.8,44.95,43.76,44.89,337149.0,43.8,44.95,43.76,44.89,337149.0
2022-08-08 11:00:00,44.83,44.89,44.4,44.77,185120.0,44.83,44.89,44.4,44.77,185120.0
2022-08-08 11:05:00,44.82,45.49,44.63,45.43,405956.0,44.82,45.49,44.63,45.43,405956.0
2022-08-08 11:10:00,45.47,45.58,44.63,45.16,248387.0,45.47,45.58,44.63,45.16,248387.0
2022-08-08 11:15:00,45.2,45.5,44.56,44.98,273614.0,45.2,45.5,44.56,44.98,273614.0
2022-08-08 11:20:00,44.96,44.97,44.4,44.45,167219.0,44.96,44.97,44.4,44.45,167219.0
2022-08-08 11:25:00,44.46,44.9,44.42,44.76,116953.0,44.46,44.9,44.42,44.76,116953.0
2022-08-08 11:30:00,44.71,45.2,44.7,44.99,143932.0,44.71,45.2,44.7,44.99,143932.0
2022-08-08 11:35:00,45.0,45.13,44.51,44.61,116245.0,45.0,45.13,44.51,44.61,116245.0
2022-08-08 11:40:00,44.61,44.82,44.21,44.49,251203.0,44.61,44.82,44.21,44.49,251203.0
2022-08-08 11:45:00,44.47,44.68,44.25,44.55,159158.0,44.47,44.68,44.25,44.55,159158.0
2022-08-08 11:50:00,44.59,45.19,44.47,45.07,195852.0,44.59,45.19,44.47,45.07,195852.0
2022-08-08 11:55:00,45.13,45.18,44.74,44.95,138174.0,45.13,45.18,44.74,44.95,138174.0
2022-08-08 12:00:00,44.99,45.09,44.64,44.71,94860.0,44.99,45.09,44.64,44.71,94860.0
2022-08-08 12:05:00,44.7,44.71,44.4,44.54,104288.0,44.7,44.71,44.4,44.54,104288.0
2022-08-08 12:10:00,44.58,44.76,44.42,44.63,72098.0,44.58,44.76,44.42,44.63,72098.0
2022-08-08 12:15:00,44.61,44.66,44.23,44.35,157498.0,44.61,44.66,44.23,44.35,157498.0
2022-08-08 12:20:00,44.39,44.61,44.27,44.51,137708.0,44.39,44.61,44.27,44.51,137708.0
2022-08-08 12:25:00,44.46,44.74,44.45,44.47,65861.0,44.46,44.74,44.45,44.47,65861.0
2022-08-08 12:30:00,44.48,45.4,44.41,45.4,325100.0,44.48,45.4,44.41,45.4,325100.0
2022-08-08 12:35:00,45.43,45.48,44.76,44.93,117272.0,45.43,45.48,44.76,44.93,117272.0
2022-08-08 12:40:00,44.94,44.96,44.67,44.84,73426.0,44.94,44.96,44.67,44.84,73426.0
2022-08-08 12:45:00,44.82,45.31,44.8,44.96,163399.0,44.82,45.31,44.8,44.96,163399.0
2022-08-08 12:50:00,45.03,45.06,44.55,44.71,171890.0,45.03,45.06,44.55,44.71,171890.0
2022-08-08 12:55:00,44.7,44.71,44.0,44.24,165573.0,44.7,44.71,44.0,44.24,165573.0
2022-08-08 13:00:00,44.21,44.3,44.04,44.2,66810.0,44.21,44.3,44.04,44.2,66810.0
2022-08-08 13:05:00,44.22,44.49,43.72,43.84,151631.0,44.22,44.49,43.72,43.84,151631.0
2022-08-08 13:10:00,43.87,44.25,43.84,44.2,47630.0,43.87,44.25,43.84,44.2,47630.0
2022-08-08 13:15:00,44.21,44.65,44.18,44.5,78645.0,44.21,44.65,44.18,44.5,78645.0
2022-08-08 13:20:00,44.46,44.78,44.45,44.7,82045.0,44.46,44.78,44.45,44.7,82045.0
2022-08-08 13:25:00,44.73,44.9,44.42,44.42,45382.0,44.73,44.9,44.42,44.42,45382.0
2022-08-08 13:30:00,44.43,44.69,44.37,44.48,44191.0,44.43,44.69,44.37,44.48,44191.0
2022-08-08 13:35:00,44.46,44.63,44.33,44.43,32571.0,44.46,44.63,44.33,44.43,32571.0
2022-08-08 13:40:00,44.44,44.6,44.38,44.41,50888.0,44.44,44.6,44.38,44.41,50888.0
2022-08-08 13:45:00,44.47,44.52,44.3,44.35,25245.0,44.47,44.52,44.3,44.35,25245.0
2022-08-08 13:50:00,44.32,44.38,44.12,44.13,38697.0,44.32,44.38,44.12,44.13,38697.0
2022-08-08 13:55:00,44.14,44.27,44.11,44.19,19762.0,44.14,44.27,44.11,44.19,19762.0
2022-08-08 14:00:00,44.15,44.22,43.56,43.6,109902.0,44.15,44.22,43.56,43.6,109902.0
2022-08-08 14:05:00,43.63,43.68,43.21,43.43,135064.0,43.63,43.68,43.21,43.43,135064.0
2022-08-08 14:10:00,43.42,43.45,43.1,43.26,70812.0,43.42,43.45,43.1,43.26,70812.0
2022-08-08 14:15:00,43.29,43.36,43.0,43.35,57023.0,43.29,43.36,43.0,43.35,57023.0
2022-08-08 14:20:00,43.29,43.68,43.25,43.57,61582.0,43.29,43.68,43.25,43.57,61582.0
2022-08-08 14:25:00,43.57,43.64,43.4,43.51,39977.0,43.57,43.64,43.4,43.51,39977.0
2022-08-08 14:30:00,43.51,43.59,43.2,43.29,78046.0,43.51,43.59,43.2,43.29,78046.0
2022-08-08 14:35:00,43.28,43.28,43.01,43.08,79026.0,43.28,43.28,43.01,43.08,79026.0
2022-08-08 14:40:00,43.11,43.37,43.02,43.25,30299.0,43.11,43.37,43.02,43.25,30299.0
2022-08-08 14:45:00,43.21,43.26,43.0,43.03,67343.0,43.21,43.26,43.0,43.03,67343.0
2022-08-08 14:50:00,43.05,43.06,42.64,42.77,146731.0,43.05,43.06,42.64,42.77,146731.0
2022-08-08 14:55:00,42.78,43.32,42.75,43.25,95698.0,42.78,43.32,42.75,43.25,95698.0
2022-08-08 15:00:00,43.23,43.5,43.17,43.45,26418.0,43.23,43.5,43.17,43.45,26418.0
2022-08-08 15:05:00,43.49,43.49,43.14,43.17,33236.0,43.49,43.49,43.14,43.17,33236.0
2022-08-08 15:10:00,43.14,43.39,43.03,43.37,38018.0,43.14,43.39,43.03,43.37,38018.0
2022-08-08 15:15:00,43.34,43.43,42.6,42.73,114552.0,43.34,43.43,42.6,42.73,114552.0
2022-08-08 15:20:00,42.66,43.17,42.66,43.06,100840.0,42.66,43.17,42.66,43.06,100840.0
2022-08-08 15:25:00,43.06,43.21,43.01,43.02,63547.0,43.06,43.21,43.01,43.02,63547.0
2022-08-08 15:30:00,43.01,43.42,42.97,43.28,79470.0,43.01,43.42,42.97,43.28,79470.0
2022-08-08 15:35:00,43.29,43.36,43.18,43.34,67408.0,43.29,43.36,43.18,43.34,67408.0
2022-08-08 15:40:00,43.25,43.4,43.21,43.35,50770.0,43.25,43.4,43.21,43.35,50770.0
2022-08-08 15:45:00,43.33,43.6,43.11,43.54,160124.0,43.33,43.6,43.11,43.54,160124.0
2022-08-08 15:50:00,43.42,43.57,43.3,43.41,114496.0,43.42,43.57,43.3,43.41,114496.0
2022-08-08 15:55:00,43.38,43.5,43.15,43.43,202846.0,43.38,43.5,43.15,43.43,202846.0
2022-08-09 09:30:00,42.14,43.19,41.7,41.96,313667.0,42.14,43.19,41.7,41.96,313667.0
2022-08-09 09:35:00,41.89,42.36,41.21,41.97,173101.0,41.89,42.36,41.21,41.97,173101.0
2022-08-09 09:40:00,41.99,42.19,41.59,42.03,192896.0,41.99,42.19,41.59,42.03,192896.0
2022-08-09 09:45:00,42.09,42.28,41.45,41.7,129936.0,42.09,42.28,41.45,41.7,129936.0
2022-08-09 09:50:00,41.72,42.34,41.72,41.9,113346.0,41.72,42.34,41.72,41.9,113346.0
2022-08-09 09:55:00,41.95,41.97,41.51,41.67,77203.0,41.95,41.97,41.51,41.67,77203.0
2022-08-09 10:00:00,41.72,41.76,40.9,41.03,142282.0,41.72,41.76,40.9,41.03,142282.0
2022-08-09 10:05:00,41.01,41.12,40.69,40.96,174521.0,41.01,41.12,40.69,40.96,174521.0
2022-08-09 10:10:00,40.94,41.32,40.9,41.19,73512.0,40.94,41.32,40.9,41.19,73512.0
2022-08-09 10:15:00,41.07,41.33,40.82,40.92,69054.0,41.07,41.33,40.82,40.92,69054.0
2022-08-09 10:20:00,40.98,41.2,40.77,40.77,105764.0,40.98,41.2,40.77,40.77,105764.0
2022-08-09 10:25:00,40.84,40.92,40.37,40.6,95608.0,40.84,40.92,40.37,40.6,95608.0
2022-08-09 10:30:00,40.57,40.6,40.21,40.38,98610.0,40.57,40.6,40.21,40.38,98610.0
2022-08-09 10:35:00,40.37,40.4,39.83,39.93,195331.0,40.37,40.4,39.83,39.93,195331.0
2022-08-09 10:40:00,39.93,40.15,39.72,40.0,148408.0,39.93,40.15,39.72,40.0,148408.0
2022-08-09 10:45:00,40.01,40.45,39.99,40.14,105253.0,40.01,40.45,39.99,40.14,105253.0
2022-08-09 10:50:00,40.14,40.29,40.05,40.12,70430.0,40.14,40.29,40.05,40.12,70430.0
2022-08-09 10:55:00,40.11,40.18,39.96,40.04,82102.0,40.11,40.18,39.96,40.04,82102.0
2022-08-09 11:00:00,40.05,40.09,39.28,39.3,134384.0,40.05,40.09,39.28,39.3,134384.0
2022-08-09 11:05:00,39.26,39.39,39.17,39.17,103555.0,39.26,39.39,39.17,39.17,103555.0
2022-08-09 11:10:00,39.16,39.44,39.0,39.44,111844.0,39.16,39.44,39.0,39.44,111844.0
2022-08-09 11:15:00,39.43,39.74,39.33,39.74,76235.0,39.43,39.74,39.33,39.74,76235.0
2022-08-09 11:20:00,39.73,39.83,39.65,39.8,67860.0,39.73,39.83,39.65,39.8,67860.0
2022-08-09 11:25:00,39.81,39.9,39.64,39.9,62662.0,39.81,39.9,39.64,39.9,62662.0
2022-08-09 11:30:00,39.9,40.06,39.67,39.77,76690.0,39.9,40.06,39.67,39.77,76690.0
2022-08-09 11:35:00,39.74,39.83,39.69,39.78,26581.0,39.74,39.83,39.69,39.78,26581.0
2022-08-09 11:40:00,39.75,40.06,39.7,39.73,64402.0,39.75,40.06,39.7,39.73,64402.0
2022-08-09 11:45:00,39.76,39.96,39.71,39.96,50847.0,39.76,39.96,39.71,39.96,50847.0
2022-08-09 11:50:00,39.96,40.0,39.78,39.79,43701.0,39.96,40.0,39.78,39.79,43701.0
2022-08-09 11:55:00,39.79,39.84,39.67,39.75,51378.0,39.79,39.84,39.67,39.75,51378.0
2022-08-09 12:00:00,39.76,39.79,39.45,39.64,81359.0,39.76,39.79,39.45,39.64,81359.0
2022-08-09 12:05:00,39.64,39.96,39.62,39.95,67651.0,39.64,39.96,39.62,39.95,67651.0
2022-08-09 12:10:00,39.94,40.07,39.85,40.05,52740.0,39.94,40.07,39.85,40.05,52740.0
2022-08-09 12:15:00,40.06,40.07,39.91,40.01,35141.0,40.06,40.07,39.91,40.01,35141.0
2022-08-09 12:20:00,40.03,40.2,40.0,40.17,32622.0,40.03,40.2,40.0,40.17,32622.0
2022-08-09 12:25:00,40.14,40.28,39.96,39.98,42796.0,40.14,40.28,39.96,39.98,42796.0
2022-08-09 12:30:00,39.98,40.17,39.95,40.03,38874.0,39.98,40.17,39.95,40.03,38874.0
2022-08-09 12:35:00,40.02,40.05,39.95,39.98,36109.0,40.02,40.05,39.95,39.98,36109.0
2022-08-09 12:40:00,40.0,40.03,39.9,39.98,26015.0,40.0,40.03,39.9,39.98,26015.0
2022-08-09 12:45:00,39.99,40.01,39.93,39.97,18612.0,39.99,40.01,39.93,39.97,18612.0
2022-08-09 12:50:00,39.96,39.97,39.77,39.86,16725.0,39.96,39.97,39.77,39.86,16725.0
2022-08-09 12:55:00,39.91,40.04,39.86,40.01,69014.0,39.91,40.04,39.86,40.01,69014.0
2022-08-09 13:00:00,40.02,40.16,39.96,40.13,36195.0,40.02,40.16,39.96,40.13,36195.0
2022-08-09 13:05:00,40.12,40.29,40.09,40.13,36411.0,40.12,40.29,40.09,40.13,36411.0
2022-08-09 13:10:00,40.13,40.26,40.08,40.22,24361.0,40.13,40.26,40.08,40.22,24361.0
2022-08-09 13:15:00,40.27,40.58,40.17,40.39,61240.0,40.27,40.58,40.17,40.39,61240.0
2022-08-09 13:20:00,40.41,40.43,40.2,40.37,26215.0,40.41,40.43,40.2,40.37,26215.0
2022-08-09 13:25:00,40.35,40.38,40.27,40.33,28432.0,40.35,40.38,40.27,40.33,28432.0
2022-08-09 13:30:00,40.3,40.33,40.13,40.17,18426.0,40.3,40.33,40.13,40.17,18426.0
2022-08-09 13:35:00,40.18,40.19,40.05,40.1,19673.0,40.18,40.19,40.05,40.1,19673.0
2022-08-09 13:40:00,40.1,40.13,40.01,40.11,37126.0,40.1,40.13,40.01,40.11,37126.0
2022-08-09 13:45:00,40.09,40.17,40.03,40.16,17728.0,40.09,40.17,40.03,40.16,17728.0
2022-08-09 13:50:00,40.16,40.26,40.15,40.25,15077.0,40.16,40.26,40.15,40.25,15077.0
2022-08-09 13:55:00,40.25,40.48,40.24,40.39,26234.0,40.25,40.48,40.24,40.39,26234.0
2022-08-09 14:00:00,40.4,40.57,40.4,40.45,33479.0,40.4,40.57,40.4,40.45,33479.0
2022-08-09 14:05:00,40.45,40.54,40.38,40.47,33593.0,40.45,40.54,40.38,40.47,33593.0
2022-08-09 14:10:00,40.44,40.5,40.36,40.43,22619.0,40.44,40.5,40.36,40.43,22619.0
2022-08-09 14:15:00,40.43,40.49,40.4,40.47,32358.0,40.43,40.49,40.4,40.47,32358.0
2022-08-09 14:20:00,40.46,40.65,40.46,40.55,37708.0,40.46,40.65,40.46,40.55,37708.0
2022-08-09 14:25:00,40.57,40.6,40.39,40.56,25136.0,40.57,40.6,40.39,40.56,25136.0
2022-08-09 14:30:00,40.57,40.62,40.55,40.56,27569.0,40.57,40.62,40.55,40.56,27569.0
2022-08-09 14:35:00,40.59,40.69,40.5,40.67,54873.0,40.59,40.69,40.5,40.67,54873.0
2022-08-09 14:40:00,40.69,40.95,40.66,40.69,75985.0,40.69,40.95,40.66,40.69,75985.0
2022-08-09 14:45:00,40.73,41.03,40.73,40.91,61281.0,40.73,41.03,40.73,40.91,61281.0
2022-08-09 14:50:00,40.9,41.0,40.9,40.92,55910.0,40.9,41.0,40.9,40.92,55910.0
2022-08-09 14:55:00,40.91,40.91,40.69,40.71,59172.0,40.91,40.91,40.69,40.71,59172.0
2022-08-09 15:00:00,40.69,40.71,40.46,40.51,56193.0,40.69,40.71,40.46,40.51,56193.0
2022-08-09 15:05:00,40.5,40.62,40.42,40.57,44271.0,40.5,40.62,40.42,40.57,44271.0
2022-08-09 15:10:00,40.56,40.64,40.54,40.55,15085.0,40.56,40.64,40.54,40.55,15085.0
2022-08-09 15:15:00,40.54,40.69,40.5,40.55,36053.0,40.54,40.69,40.5,40.55,36053.0
2022-08-09 15:20:00,40.54,40.75,40.53,40.67,42518.0,40.54,40.75,40.53,40.67,42518.0
2022-08-09 15:25:00,40.68,40.74,40.58,40.59,29709.0,40.68,40.74,40.58,40.59,29709.0
2022-08-09 15:30:00,40.58,40.59,40.39,40.43,38507.0,40.58,40.59,40.39,40.43,38507.0
2022-08-09 15:35:00,40.4,40.44,40.36,40.42,37623.0,40.4,40.44,40.36,40.42,37623.0
2022-08-09 15:40:00,40.43,40.47,40.35,40.35,51908.0,40.43,40.47,40.35,40.35,51908.0
2022-08-09 15:45:00,40.35,40.48,40.3,40.47,52374.0,40.35,40.48,40.3,40.47,52374.0
2022-08-09 15:50:00,40.47,40.54,40.42,40.46,72975.0,40.47,40.54,40.42,40.46,72975.0
2022-08-09 15:55:00,40.45,40.46,40.14,40.41,146574.0,40.45,40.46,40.14,40.41,146574.0
2022-08-10 09:30:00,42.0,42.0,40.25,40.44,269772.0,42.0,42.0,40.25,40.44,269772.0
2022-08-10 09:35:00,40.41,40.65,39.89,40.03,227877.0,40.41,40.65,39.89,40.03,227877.0
2022-08-10 09:40:00,40.04,40.12,39.52,39.8,140844.0,40.04,40.12,39.52,39.8,140844.0
2022-08-10 09:45:00,39.85,40.17,39.77,40.01,69929.0,39.85,40.17,39.77,40.01,69929.0
2022-08-10 09:50:00,40.06,40.15,39.26,39.59,125332.0,40.06,40.15,39.26,39.59,125332.0
2022-08-10 09:55:00,39.6,39.82,39.29,39.38,58172.0,39.6,39.82,39.29,39.38,58172.0
2022-08-10 10:00:00,39.34,39.58,39.05,39.26,129752.0,39.34,39.58,39.05,39.26,129752.0
2022-08-10 10:05:00,39.3,39.34,39.07,39.15,70890.0,39.3,39.34,39.07,39.15,70890.0
2022-08-10 10:10:00,39.17,39.34,39.1,39.19,41991.0,39.17,39.34,39.1,39.19,41991.0
2022-08-10 10:15:00,39.17,39.17,38.76,38.76,159260.0,39.17,39.17,38.76,38.76,159260.0
2022-08-10 10:20:00,38.75,38.93,38.63,38.83,81194.0,38.75,38.93,38.63,38.83,81194.0
2022-08-10 10:25:00,38.82,39.09,38.82,39.02,61752.0,38.82,39.09,38.82,39.02,61752.0
2022-08-10 10:30:00,39.02,39.25,38.88,39.2,80179.0,39.02,39.25,38.88,39.2,80179.0
2022-08-10 10:35:00,39.22,39.31,39.08,39.21,43882.0,39.22,39.31,39.08,39.21,43882.0
2022-08-10 10:40:00,39.2,39.37,39.2,39.21,35716.0,39.2,39.37,39.2,39.21,35716.0
2022-08-10 10:45:00,39.21,39.68,39.21,39.54,57121.0,39.21,39.68,39.21,39.54,57121.0
2022-08-10 10:50:00,39.58,39.61,39.36,39.47,39446.0,39.58,39.61,39.36,39.47,39446.0
2022-08-10 10:55:00,39.49,39.5,39.32,39.43,29544.0,39.49,39.5,39.32,39.43,29544.0
2022-08-10 11:00:00,39.5,39.87,39.46,39.81,46734.0,39.5,39.87,39.46,39.81,46734.0
2022-08-10 11:05:00,39.81,39.92,39.65,39.75,34848.0,39.81,39.92,39.65,39.75,34848.0
2022-08-10 11:10:00,39.75,39.78,39.46,39.6,36286.0,39.75,39.78,39.46,39.6,36286.0
2022-08-10 11:15:00,39.59,39.59,39.36,39.54,32875.0,39.59,39.59,39.36,39.54,32875.0
2022-08-10 11:20:00,39.58,39.74,39.55,39.61,33478.0,39.58,39.74,39.55,39.61,33478.0
2022-08-10 11:25:00,39.6,39.74,39.58,39.63,24714.0,39.6,39.74,39.58,39.63,24714.0
2022-08-10 11:30:00,39.61,39.69,39.6,39.6,21985.0,39.61,39.69,39.6,39.6,21985.0
2022-08-10 11:35:00,39.61,39.61,39.0,39.03,73522.0,39.61,39.61,39.0,39.03,73522.0
2022-08-10 11:40:00,39.02,39.25,39.01,39.18,27669.0,39.02,39.25,39.01,39.18,27669.0
2022-08-10 11:45:00,39.17,39.21,39.03,39.2,26501.0,39.17,39.21,39.03,39.2,26501.0
2022-08-10 11:50:00,39.2,39.23,39.07,39.12,21621.0,39.2,39.23,39.07,39.12,21621.0
2022-08-10 11:55:00,39.11,39.17,39.07,39.15,17961.0,39.11,39.17,39.07,39.15,17961.0
2022-08-10 12:00:00,39.15,39.25,39.12,39.2,18681.0,39.15,39.25,39.12,39.2,18681.0
2022-08-10 12:05:00,39.19,39.37,39.18,39.27,31896.0,39.19,39.37,39.18,39.27,31896.0
2022-08-10 12:10:00,39.24,39.37,39.24,39.33,14950.0,39.24,39.37,39.24,39.33,14950.0
2022-08-10 12:15:00,39.31,39.38,39.25,39.25,23089.0,39.31,39.38,39.25,39.25,23089.0
2022-08-10 12:20:00,39.24,39.3,39.16,39.29,14622.0,39.24,39.3,39.16,39.29,14622.0
2022-08-10 12:25:00,39.3,39.31,39.18,39.3,15405.0,39.3,39.31,39.18,39.3,15405.0
2022-08-10 12:30:00,39.24,39.29,39.2,39.25,14330.0,39.24,39.29,39.2,39.25,14330.0
2022-08-10 12:35:00,39.26,39.37,39.26,39.3,18109.0,39.26,39.37,39.26,39.3,18109.0
2022-08-10 12:40:00,39.29,39.3,39.21,39.25,29667.0,39.29,39.3,39.21,39.25,29667.0
2022-08-10 12:45:00,39.23,39.24,39.08,39.16,24633.0,39.23,39.24,39.08,39.16,24633.0
2022-08-10 12:50:00,39.15,39.22,39.1,39.22,19037.0,39.15,39.22,39.1,39.22,19037.0
2022-08-10 12:55:00,39.23,39.29,39.18,39.2,6502.0,39.23,39.29,39.18,39.2,6502.0
2022-08-10 13:00:00,39.21,39.21,39.08,39.19,22240.0,39.21,39.21,39.08,39.19,22240.0
2022-08-10 13:05:00,39.17,39.21,39.13,39.16,18698.0,39.17,39.21,39.13,39.16,18698.0
2022-08-10 13:10:00,39.17,39.22,39.15,39.2,10749.0,39.17,39.22,39.15,39.2,10749.0
2022-08-10 13:15:00,39.19,39.2,39.12,39.14,6975.0,39.19,39.2,39.12,39.14,6975.0
2022-08-10 13:20:00,39.14,39.27,39.13,39.27,20716.0,39.14,39.27,39.13,39.27,20716.0
2022-08-10 13:25:00,39.27,39.32,39.22,39.24,23867.0,39.27,39.32,39.22,39.24,23867.0
2022-08-10 13:30:00,39.23,39.28,39.11,39.26,33351.0,39.23,39.28,39.11,39.26,33351.0
2022-08-10 13:35:00,39.26,39.63,39.25,39.61,25567.0,39.26,39.63,39.25,39.61,25567.0
2022-08-10 13:40:00,39.62,39.79,39.59,39.62,61622.0,39.62,39.79,39.59,39.62,61622.0
2022-08-10 13:45:00,39.63,39.78,39.54,39.77,16872.0,39.63,39.78,39.54,39.77,16872.0
2022-08-10 13:50:00,39.77,39.9,39.69,39.9,40097.0,39.77,39.9,39.69,39.9,40097.0
2022-08-10 13:55:00,39.89,40.15,39.87,40.15,75302.0,39.89,40.15,39.87,40.15,75302.0
2022-08-10 14:00:00,40.15,40.58,40.14,40.56,84669.0,40.15,40.58,40.14,40.56,84669.0
2022-08-10 14:05:00,40.56,40.84,40.26,40.28,113652.0,40.56,40.84,40.26,40.28,113652.0
2022-08-10 14:10:00,40.28,40.45,40.11,40.38,70625.0,40.28,40.45,40.11,40.38,70625.0
2022-08-10 14:15:00,40.35,40.47,40.18,40.26,45785.0,40.35,40.47,40.18,40.26,45785.0
2022-08-10 14:20:00,40.24,40.54,40.19,40.53,56296.0,40.24,40.54,40.19,40.53,56296.0
2022-08-10 14:25:00,40.51,40.75,40.42,40.68,55510.0,40.51,40.75,40.42,40.68,55510.0
2022-08-10 14:30:00,40.72,40.99,40.5,40.64,98235.0,40.72,40.99,40.5,40.64,98235.0
2022-08-10 14:35:00,40.64,40.86,40.6,40.8,63668.0,40.64,40.86,40.6,40.8,63668.0
2022-08-10 14:40:00,40.8,40.81,40.41,40.46,59676.0,40.8,40.81,40.41,40.46,59676.0
2022-08-10 14:45:00,40.46,40.49,40.4,40.44,33861.0,40.46,40.49,40.4,40.44,33861.0
2022-08-10 14:50:00,40.44,40.5,40.4,40.5,35113.0,40.44,40.5,40.4,40.5,35113.0
2022-08-10 14:55:00,40.5,40.54,40.2,40.25,85342.0,40.5,40.54,40.2,40.25,85342.0
2022-08-10 15:00:00,40.24,40.3,40.05,40.25,35679.0,40.24,40.3,40.05,40.25,35679.0
2022-08-10 15:05:00,40.25,40.27,40.06,40.06,26174.0,40.25,40.27,40.06,40.06,26174.0
2022-08-10 15:10:00,40.04,40.13,40.03,40.11,35627.0,40.04,40.13,40.03,40.11,35627.0
2022-08-10 15:15:00,40.11,40.37,40.07,40.29,37504.0,40.11,40.37,40.07,40.29,37504.0
2022-08-10 15:20:00,40.29,40.4,40.25,40.35,18917.0,40.29,40.4,40.25,40.35,18917.0
2022-08-10 15:25:00,40.37,40.37,40.28,40.33,21700.0,40.37,40.37,40.28,40.33,21700.0
2022-08-10 15:30:00,40.31,40.36,40.17,40.25,37929.0,40.31,40.36,40.17,40.25,37929.0
2022-08-10 15:35:00,40.26,40.38,40.18,40.33,22139.0,40.26,40.38,40.18,40.33,22139.0
2022-08-10 15:40:00,40.33,40.5,40.33,40.41,40434.0,40.33,40.5,40.33,40.41,40434.0
2022-08-10 15:45:00,40.43,40.43,40.3,40.3,45801.0,40.43,40.43,40.3,40.3,45801.0
2022-08-10 15:50:00,40.35,40.79,40.31,40.73,114070.0,40.35,40.79,40.31,40.73,114070.0
2022-08-10 15:55:00,40.74,40.75,40.38,40.58,120140.0,40.74,40.75,40.38,40.58,120140.0
2022-08-11 09:30:00,40.91,40.91,39.79,40.71,211008.0,40.91,40.91,39.79,40.71,211008.0
2022-08-11 09:35:00,40.78,41.38,40.64,41.08,202583.0,40.78,41.38,40.64,41.08,202583.0
2022-08-11 09:40:00,41.13,41.75,41.0,41.14,167097.0,41.13,41.75,41.0,41.14,167097.0
2022-08-11 09:45:00,41.23,41.56,41.0,41.32,74669.0,41.23,41.56,41.0,41.32,74669.0
2022-08-11 09:50:00,41.41,41.78,41.35,41.59,113648.0,41.41,41.78,41.35,41.59,113648.0
2022-08-11 09:55:00,41.56,41.97,41.5,41.72,129674.0,41.56,41.97,41.5,41.72,129674.0
2022-08-11 10:00:00,41.74,41.76,41.37,41.5,95887.0,41.74,41.76,41.37,41.5,95887.0
2022-08-11 10:05:00,41.54,41.56,41.19,41.29,102899.0,41.54,41.56,41.19,41.29,102899.0
2022-08-11 10:10:00,41.31,41.55,41.28,41.51,82253.0,41.31,41.55,41.28,41.51,82253.0
2022-08-11 10:15:00,41.48,41.68,41.35,41.36,56962.0,41.48,41.68,41.35,41.36,56962.0
2022-08-11 10:20:00,41.4,41.49,40.89,41.0,72932.0,41.4,41.49,40.89,41.0,72932.0
2022-08-11 10:25:00,41.03,41.36,40.97,41.3,44300.0,41.03,41.36,40.97,41.3,44300.0
2022-08-11 10:30:00,41.36,41.59,41.32,41.35,46854.0,41.36,41.59,41.32,41.35,46854.0
2022-08-11 10:35:00,41.35,41.55,41.16,41.17,37258.0,41.35,41.55,41.16,41.17,37258.0
2022-08-11 10:40:00,41.15,41.19,40.73,40.91,75793.0,41.15,41.19,40.73,40.91,75793.0
2022-08-11 10:45:00,40.93,40.96,40.61,40.77,50438.0,40.93,40.96,40.61,40.77,50438.0
2022-08-11 10:50:00,40.75,41.3,40.72,41.17,81639.0,40.75,41.3,40.72,41.17,81639.0
2022-08-11 10:55:00,41.16,41.46,41.07,41.23,36829.0,41.16,41.46,41.07,41.23,36829.0
2022-08-11 11:00:00,41.21,41.24,41.0,41.07,26360.0,41.21,41.24,41.0,41.07,26360.0
2022-08-11 11:05:00,41.02,41.07,40.36,40.45,63995.0,41.02,41.07,40.36,40.45,63995.0
2022-08-11 11:10:00,40.43,40.7,40.39,40.44,45122.0,40.43,40.7,40.39,40.44,45122.0
2022-08-11 11:15:00,40.4,40.52,39.92,39.95,111670.0,40.4,40.52,39.92,39.95,111670.0
2022-08-11 11:20:00,39.95,40.24,39.92,40.2,61929.0,39.95,40.24,39.92,40.2,61929.0
2022-08-11 11:25:00,40.17,40.24,39.9,39.95,46241.0,40.17,40.24,39.9,39.95,46241.0
2022-08-11 11:30:00,39.92,40.12,39.81,39.89,57649.0,39.92,40.12,39.81,39.89,57649.0
2022-08-11 11:35:00,39.89,40.03,39.81,39.85,43991.0,39.89,40.03,39.81,39.85,43991.0
2022-08-11 11:40:00,39.83,39.95,39.69,39.81,59651.0,39.83,39.95,39.69,39.81,59651.0
2022-08-11 11:45:00,39.82,39.82,39.5,39.58,62470.0,39.82,39.82,39.5,39.58,62470.0
2022-08-11 11:50:00,39.56,39.59,39.35,39.54,49780.0,39.56,39.59,39.35,39.54,49780.0
2022-08-11 11:55:00,39.54,39.63,39.46,39.48,67728.0,39.54,39.63,39.46,39.48,67728.0
2022-08-11 12:00:00,39.51,39.59,39.43,39.53,36677.0,39.51,39.59,39.43,39.53,36677.0
2022-08-11 12:05:00,39.53,39.79,39.48,39.79,58838.0,39.53,39.79,39.48,39.79,58838.0
2022-08-11 12:10:00,39.79,39.79,39.6,39.7,39646.0,39.79,39.79,39.6,39.7,39646.0
2022-08-11 12:15:00,39.7,39.74,39.63,39.67,16087.0,39.7,39.74,39.63,39.67,16087.0
2022-08-11 12:20:00,39.69,39.69,39.53,39.56,20996.0,39.69,39.69,39.53,39.56,20996.0
2022-08-11 12:25:00,39.54,39.8,39.51,39.75,13540.0,39.54,39.8,39.51,39.75,13540.0
2022-08-11 12:30:00,39.76,40.03,39.76,39.92,39619.0,39.76,40.03,39.76,39.92,39619.0
2022-08-11 12:35:00,39.9,39.96,39.82,39.83,12907.0,39.9,39.96,39.82,39.83,12907.0
2022-08-11 12:40:00,39.82,39.91,39.79,39.84,16960.0,39.82,39.91,39.79,39.84,16960.0
2022-08-11 12:45:00,39.87,39.87,39.72,39.78,16751.0,39.87,39.87,39.72,39.78,16751.0
2022-08-11 12:50:00,39.83,40.06,39.79,40.02,18783.0,39.83,40.06,39.79,40.02,18783.0
2022-08-11 12:55:00,40.05,40.12,39.98,40.06,16709.0,40.05,40.12,39.98,40.06,16709.0
2022-08-11 13:00:00,40.02,40.06,39.92,39.95,14437.0,40.02,40.06,39.92,39.95,14437.0
2022-08-11 13:05:00,39.95,40.0,39.83,39.86,24437.0,39.95,40.0,39.83,39.86,24437.0
2022-08-11 13:10:00,39.84,39.91,39.83,39.85,7270.0,39.84,39.91,39.83,39.85,7270.0
2022-08-11 13:15:00,39.85,39.97,39.74,39.88,18927.0,39.85,39.97,39.74,39.88,18927.0
2022-08-11 13:20:00,39.9,39.9,39.79,39.88,9481.0,39.9,39.9,39.79,39.88,9481.0
2022-08-11 13:25:00,39.85,39.91,39.81,39.88,35113.0,39.85,39.91,39.81,39.88,35113.0
2022-08-11 13:30:00,39.85,39.92,39.81,39.85,26058.0,39.85,39.92,39.81,39.85,26058.0
2022-08-11 13:35:00,39.83,40.16,39.79,40.15,46287.0,39.83,40.16,39.79,40.15,46287.0
2022-08-11 13:40:00,40.15,40.17,40.0,40.01,32014.0,40.15,40.17,40.0,40.01,32014.0
2022-08-11 13:45:00,40.02,40.09,39.96,40.0,12172.0,40.02,40.09,39.96,40.0,12172.0
2022-08-11 13:50:00,40.04,40.05,39.9,39.94,22605.0,40.04,40.05,39.9,39.94,22605.0
2022-08-11 13:55:00,39.91,40.04,39.9,40.03,20945.0,39.91,40.04,39.9,40.03,20945.0
2022-08-11 14:00:00,40.02,40.05,39.88,39.96,47170.0,40.02,40.05,39.88,39.96,47170.0
2022-08-11 14:05:00,39.95,39.97,39.88,39.94,13240.0,39.95,39.97,39.88,39.94,13240.0
2022-08-11 14:10:00,39.91,39.96,39.85,39.93,24730.0,39.91,39.96,39.85,39.93,24730.0
2022-08-11 14:15:00,39.94,40.12,39.92,40.07,26893.0,39.94,40.12,39.92,40.07,26893.0
2022-08-11 14:20:00,40.08,40.12,40.0,40.1,22299.0,40.08,40.12,40.0,40.1,22299.0
2022-08-11 14:25:00,40.08,40.2,40.05,40.13,23730.0,40.08,40.2,40.05,40.13,23730.0
2022-08-11 14:30:00,40.1,40.12,39.91,39.99,20480.0,40.1,40.12,39.91,39.99,20480.0
2022-08-11 14:35:00,39.94,40.05,39.94,39.97,17369.0,39.94,40.05,39.94,39.97,17369.0
2022-08-11 14:40:00,40.0,40.0,39.87,39.96,26527.0,40.0,40.0,39.87,39.96,26527.0
2022-08-11 14:45:00,39.91,40.0,39.89,39.92,19793.0,39.91,40.0,39.89,39.92,19793.0
2022-08-11 14:50:00,39.96,39.96,39.89,39.9,29655.0,39.96,39.96,39.89,39.9,29655.0
2022-08-11 14:55:00,39.89,40.0,39.89,39.96,13542.0,39.89,40.0,39.89,39.96,13542.0
2022-08-11 15:00:00,39.98,40.07,39.95,40.07,17370.0,39.98,40.07,39.95,40.07,17370.0
2022-08-11 15:05:00,40.07,40.07,40.0,40.04,17396.0,40.07,40.07,40.0,40.04,17396.0
2022-08-11 15:10:00,40.1,40.1,40.0,40.1,13376.0,40.1,40.1,40.0,40.1,13376.0
2022-08-11 15:15:00,40.07,40.16,40.02,40.07,19948.0,40.07,40.16,40.02,40.07,19948.0
2022-08-11 15:20:00,40.09,40.15,40.02,40.09,16630.0,40.09,40.15,40.02,40.09,16630.0
2022-08-11 15:25:00,40.12,40.22,40.03,40.11,37312.0,40.12,40.22,40.03,40.11,37312.0
2022-08-11 15:30:00,40.1,40.12,40.05,40.09,32863.0,40.1,40.12,40.05,40.09,32863.0
2022-08-11 15:35:00,40.08,40.1,39.81,39.88,63408.0,40.08,40.1,39.81,39.88,63408.0
2022-08-11 15:40:00,39.89,39.93,39.84,39.85,37911.0,39.89,39.93,39.84,39.85,37911.0
2022-08-11 15:45:00,39.88,39.88,39.51,39.55,58548.0,39.88,39.88,39.51,39.55,58548.0
2022-08-11 15:50:00,39.55,39.64,39.48,39.58,172003.0,39.55,39.64,39.48,39.58,172003.0
2022-08-11 15:55:00,39.6,39.6,39.41,39.5,158039.0,39.6,39.6,39.41,39.5,158039.0
2022-08-12 09:30:00,40.0,40.61,39.62,39.75,218656.0,40.0,40.61,39.62,39.75,218656.0
2022-08-12 09:35:00,39.68,39.87,39.35,39.48,68577.0,39.68,39.87,39.35,39.48,68577.0
2022-08-12 09:40:00,39.43,39.77,39.21,39.36,93956.0,39.43,39.77,39.21,39.36,93956.0
2022-08-12 09:45:00,39.34,40.01,39.15,39.78,77077.0,39.34,40.01,39.15,39.78,77077.0
2022-08-12 09:50:00,39.82,40.29,39.77,40.04,44371.0,39.82,40.29,39.77,40.04,44371.0
2022-08-12 09:55:00,40.0,40.1,39.8,40.1,33497.0,40.0,40.1,39.8,40.1,33497.0
2022-08-12 10:00:00,40.01,40.01,39.6,39.6,51574.0,40.01,40.01,39.6,39.6,51574.0
2022-08-12 10:05:00,39.6,39.8,39.56,39.57,25807.0,39.6,39.8,39.56,39.57,25807.0
2022-08-12 10:10:00,39.56,39.8,39.56,39.65,22554.0,39.56,39.8,39.56,39.65,22554.0
2022-08-12 10:15:00,39.66,39.99,39.65,39.99,20706.0,39.66,39.99,39.65,39.99,20706.0
2022-08-12 10:20:00,39.97,40.35,39.97,40.05,101815.0,39.97,40.35,39.97,40.05,101815.0
2022-08-12 10:25:00,40.05,40.31,39.82,40.12,107769.0,40.05,40.31,39.82,40.12,107769.0
2022-08-12 10:30:00,40.11,40.59,40.05,40.41,119488.0,40.11,40.59,40.05,40.41,119488.0
2022-08-12 10:35:00,40.35,40.56,40.27,40.31,56165.0,40.35,40.56,40.27,40.31,56165.0
2022-08-12 10:40:00,40.4,40.45,40.2,40.31,37652.0,40.4,40.45,40.2,40.31,37652.0
2022-08-12 10:45:00,40.35,40.8,40.3,40.7,90404.0,40.35,40.8,40.3,40.7,90404.0
2022-08-12 10:50:00,40.66,40.86,40.52,40.79,55724.0,40.66,40.86,40.52,40.79,55724.0
2022-08-12 10:55:00,40.8,41.2,40.75,41.04,101811.0,40.8,41.2,40.75,41.04,101811.0
2022-08-12 11:00:00,41.04,41.09,40.76,40.87,50966.0,41.04,41.09,40.76,40.87,50966.0
2022-08-12 11:05:00,40.89,41.0,40.78,40.9,58968.0,40.89,41.0,40.78,40.9,58968.0
2022-08-12 11:10:00,40.87,40.97,40.76,40.88,26991.0,40.87,40.97,40.76,40.88,26991.0
2022-08-12 11:15:00,40.88,41.23,40.84,40.96,131126.0,40.88,41.23,40.84,40.96,131126.0
2022-08-12 11:20:00,40.96,41.12,40.91,40.96,47501.0,40.96,41.12,40.91,40.96,47501.0
2022-08-12 11:25:00,40.96,40.96,40.71,40.71,47447.0,40.96,40.96,40.71,40.71,47447.0
2022-08-12 11:30:00,40.75,40.76,40.53,40.72,43543.0,40.75,40.76,40.53,40.72,43543.0
2022-08-12 11:35:00,40.72,40.8,40.6,40.62,21886.0,40.72,40.8,40.6,40.62,21886.0
2022-08-12 11:40:00,40.64,40.7,40.53,40.57,41043.0,40.64,40.7,40.53,40.57,41043.0
2022-08-12 11:45:00,40.58,40.99,40.57,40.77,57998.0,40.58,40.99,40.57,40.77,57998.0
2022-08-12 11:50:00,40.76,41.08,40.72,40.8,77083.0,40.76,41.08,40.72,40.8,77083.0
2022-08-12 11:55:00,40.8,40.89,40.73,40.76,12464.0,40.8,40.89,40.73,40.76,12464.0
2022-08-12 12:00:00,40.75,40.99,40.68,40.97,39232.0,40.75,40.99,40.68,40.97,39232.0
2022-08-12 12:05:00,40.95,41.0,40.82,40.97,20966.0,40.95,41.0,40.82,40.97,20966.0
2022-08-12 12:10:00,40.98,40.99,40.89,40.91,24119.0,40.98,40.99,40.89,40.91,24119.0
2022-08-12 12:15:00,40.91,41.13,40.9,41.01,83400.0,40.91,41.13,40.9,41.01,83400.0
2022-08-12 12:20:00,41.03,41.1,40.95,40.99,27760.0,41.03,41.1,40.95,40.99,27760.0
2022-08-12 12:25:00,41.0,41.02,40.92,40.98,30339.0,41.0,41.02,40.92,40.98,30339.0
2022-08-12 12:30:00,40.98,41.05,40.93,40.95,23445.0,40.98,41.05,40.93,40.95,23445.0
2022-08-12 12:35:00,40.97,41.43,40.95,41.41,109963.0,40.97,41.43,40.95,41.41,109963.0
2022-08-12 12:40:00,41.42,41.43,40.96,41.18,89562.0,41.42,41.43,40.96,41.18,89562.0
2022-08-12 12:45:00,41.2,41.22,41.1,41.13,30111.0,41.2,41.22,41.1,41.13,30111.0
2022-08-12 12:50:00,41.13,41.15,40.9,40.98,38561.0,41.13,41.15,40.9,40.98,38561.0
2022-08-12 12:55:00,41.01,41.05,40.94,41.0,15392.0,41.01,41.05,40.94,41.0,15392.0
2022-08-12 13:00:00,41.03,41.1,40.98,41.0,12272.0,41.03,41.1,40.98,41.0,12272.0
2022-08-12 13:05:00,40.98,41.2,40.95,41.15,23324.0,40.98,41.2,40.95,41.15,23324.0
2022-08-12 13:10:00,41.14,41.37,41.14,41.28,55135.0,41.14,41.37,41.14,41.28,55135.0
2022-08-12 13:15:00,41.3,41.34,41.23,41.24,22903.0,41.3,41.34,41.23,41.24,22903.0
2022-08-12 13:20:00,41.24,41.29,41.02,41.14,61796.0,41.24,41.29,41.02,41.14,61796.0
2022-08-12 13:25:00,41.16,41.21,40.98,40.98,25347.0,41.16,41.21,40.98,40.98,25347.0
2022-08-12 13:30:00,40.99,41.06,40.83,40.85,46053.0,40.99,41.06,40.83,40.85,46053.0
2022-08-12 13:35:00,40.86,40.96,40.65,40.93,48135.0,40.86,40.96,40.65,40.93,48135.0
2022-08-12 13:40:00,40.99,41.1,40.9,40.97,41546.0,40.99,41.1,40.9,40.97,41546.0
2022-08-12 13:45:00,40.98,40.99,40.8,40.83,25708.0,40.98,40.99,40.8,40.83,25708.0
2022-08-12 13:50:00,40.8,40.85,40.67,40.78,32474.0,40.8,40.85,40.67,40.78,32474.0
2022-08-12 13:55:00,40.77,40.78,40.66,40.7,20329.0,40.77,40.78,40.66,40.7,20329.0
2022-08-12 14:00:00,40.71,40.82,40.67,40.71,24451.0,40.71,40.82,40.67,40.71,24451.0
2022-08-12 14:05:00,40.72,40.8,40.68,40.74,18031.0,40.72,40.8,40.68,40.74,18031.0
2022-08-12 14:10:00,40.77,40.85,40.7,40.78,14795.0,40.77,40.85,40.7,40.78,14795.0
2022-08-12 14:15:00,40.76,40.87,40.74,40.82,19292.0,40.76,40.87,40.74,40.82,19292.0
2022-08-12 14:20:00,40.83,40.88,40.77,40.77,14309.0,40.83,40.88,40.77,40.77,14309.0
2022-08-12 14:25:00,40.77,40.77,40.66,40.74,14139.0,40.77,40.77,40.66,40.74,14139.0
2022-08-12 14:30:00,40.75,40.81,40.68,40.78,15402.0,40.75,40.81,40.68,40.78,15402.0
2022-08-12 14:35:00,40.79,40.8,40.64,40.72,25213.0,40.79,40.8,40.64,40.72,25213.0
2022-08-12 14:40:00,40.72,40.86,40.7,40.86,21023.0,40.72,40.86,40.7,40.86,21023.0
2022-08-12 14:45:00,40.84,40.93,40.81,40.89,10585.0,40.84,40.93,40.81,40.89,10585.0
2022-08-12 14:50:00,40.88,40.97,40.82,40.9,22686.0,40.88,40.97,40.82,40.9,22686.0
2022-08-12 14:55:00,40.89,40.9,40.81,40.86,13196.0,40.89,40.9,40.81,40.86,13196.0
2022-08-12 15:00:00,40.85,40.85,40.38,40.38,53886.0,40.85,40.85,40.38,40.38,53886.0
2022-08-12 15:05:00,40.37,40.48,40.33,40.37,41433.0,40.37,40.48,40.33,40.37,41433.0
2022-08-12 15:10:00,40.37,40.37,40.17,40.19,63747.0,40.37,40.37,40.17,40.19,63747.0
2022-08-12 15:15:00,40.17,40.22,40.03,40.11,96932.0,40.17,40.22,40.03,40.11,96932.0
2022-08-12 15:20:00,40.12,40.2,40.03,40.18,37970.0,40.12,40.2,40.03,40.18,37970.0
2022-08-12 15:25:00,40.18,40.3,40.07,40.29,30845.0,40.18,40.3,40.07,40.29,30845.0
2022-08-12 15:30:00,40.3,40.41,40.26,40.38,45984.0,40.3,40.41,40.26,40.38,45984.0
2022-08-12 15:35:00,40.39,40.4,40.3,40.4,45213.0,40.39,40.4,40.3,40.4,45213.0
2022-08-12 15:40:00,40.4,40.61,40.39,40.6,47709.0,40.4,40.61,40.39,40.6,47709.0
2022-08-12 15:45:00,40.63,40.73,40.47,40.55,55438.0,40.63,40.73,40.47,40.55,55438.0
2022-08-12 15:50:00,40.57,40.65,40.53,40.54,67085.0,40.57,40.65,40.53,40.54,67085.0
2022-08-12 15:55:00,40.56,40.74,40.47,40.73,191044.0,40.56,40.74,40.47,40.73,191044.0
2022-08-15 09:30:00,39.75,40.39,39.4,40.0,283479.0,39.75,40.39,39.4,40.0,283479.0
2022-08-15 09:35:00,39.99,40.13,39.58,39.67,137410.0,39.99,40.13,39.58,39.67,137410.0
2022-08-15 09:40:00,39.65,39.73,39.02,39.23,157295.0,39.65,39.73,39.02,39.23,157295.0
2022-08-15 09:45:00,39.25,39.59,39.15,39.23,120978.0,39.25,39.59,39.15,39.23,120978.0
2022-08-15 09:50:00,39.22,39.64,39.16,39.61,80387.0,39.22,39.64,39.16,39.61,80387.0
2022-08-15 09:55:00,39.61,39.69,39.18,39.18,104046.0,39.61,39.69,39.18,39.18,104046.0
2022-08-15 10:00:00,39.19,39.19,38.8,38.97,169886.0,39.19,39.19,38.8,38.97,169886.0
2022-08-15 10:05:00,38.98,39.11,38.85,38.97,79060.0,38.98,39.11,38.85,38.97,79060.0
2022-08-15 10:10:00,38.98,39.41,38.95,39.22,71325.0,38.98,39.41,38.95,39.22,71325.0
2022-08-15 10:15:00,39.21,39.52,39.1,39.33,49302.0,39.21,39.52,39.1,39.33,49302.0
2022-08-15 10:20:00,39.31,39.37,39.15,39.24,39570.0,39.31,39.37,39.15,39.24,39570.0
2022-08-15 10:25:00,39.2,39.47,39.17,39.26,46765.0,39.2,39.47,39.17,39.26,46765.0
2022-08-15 10:30:00,39.26,39.5,39.1,39.42,52349.0,39.26,39.5,39.1,39.42,52349.0
2022-08-15 10:35:00,39.38,39.6,39.3,39.6,57924.0,39.38,39.6,39.3,39.6,57924.0
2022-08-15 10:40:00,39.6,39.86,39.56,39.75,95170.0,39.6,39.86,39.56,39.75,95170.0
2022-08-15 10:45:00,39.76,40.18,39.65,39.86,99402.0,39.76,40.18,39.65,39.86,99402.0
2022-08-15 10:50:00,39.87,40.04,39.82,39.87,30316.0,39.87,40.04,39.82,39.87,30316.0
2022-08-15 10:55:00,39.87,39.96,39.81,39.86,26406.0,39.87,39.96,39.81,39.86,26406.0
2022-08-15 11:00:00,39.81,40.09,39.76,40.0,35695.0,39.81,40.09,39.76,40.0,35695.0
2022-08-15 11:05:00,39.98,40.1,39.51,39.61,53990.0,39.98,40.1,39.51,39.61,53990.0
2022-08-15 11:10:00,39.61,39.62,39.39,39.5,33814.0,39.61,39.62,39.39,39.5,33814.0
2022-08-15 11:15:00,39.5,39.65,39.47,39.51,38212.0,39.5,39.65,39.47,39.51,38212.0
2022-08-15 11:20:00,39.52,39.55,39.42,39.46,15719.0,39.52,39.55,39.42,39.46,15719.0
2022-08-15 11:25:00,39.5,39.72,39.45,39.55,28035.0,39.5,39.72,39.45,39.55,28035.0
2022-08-15 11:30:00,39.55,39.57,39.43,39.51,15456.0,39.55,39.57,39.43,39.51,15456.0
2022-08-15 11:35:00,39.5,39.56,39.33,39.43,25825.0,39.5,39.56,39.33,39.43,25825.0
2022-08-15 11:40:00,39.45,39.65,39.36,39.62,39866.0,39.45,39.65,39.36,39.62,39866.0
2022-08-15 11:45:00,39.59,39.69,39.46,39.64,51963.0,39.59,39.69,39.46,39.64,51963.0
2022-08-15 11:50:00,39.63,39.64,39.41,39.46,24167.0,39.63,39.64,39.41,39.46,24167.0
2022-08-15 11:55:00,39.46,39.5,39.32,39.38,26696.0,39.46,39.5,39.32,39.38,26696.0
2022-08-15 12:00:00,39.38,39.5,39.28,39.42,35750.0,39.38,39.5,39.28,39.42,35750.0
2022-08-15 12:05:00,39.39,39.48,39.3,39.41,50088.0,39.39,39.48,39.3,39.41,50088.0
2022-08-15 12:10:00,39.4,39.51,39.31,39.31,23894.0,39.4,39.51,39.31,39.31,23894.0
2022-08-15 12:15:00,39.34,39.45,39.3,39.31,28001.0,39.34,39.45,39.3,39.31,28001.0
2022-08-15 12:20:00,39.36,39.36,39.15,39.19,44901.0,39.36,39.36,39.15,39.19,44901.0
2022-08-15 12:25:00,39.21,39.31,39.19,39.25,19849.0,39.21,39.31,39.19,39.25,19849.0
2022-08-15 12:30:00,39.23,39.31,39.14,39.27,31598.0,39.23,39.31,39.14,39.27,31598.0
2022-08-15 12:35:00,39.26,39.37,39.2,39.22,29125.0,39.26,39.37,39.2,39.22,29125.0
2022-08-15 12:40:00,39.23,39.25,39.17,39.19,14633.0,39.23,39.25,39.17,39.19,14633.0
2022-08-15 12:45:00,39.22,39.32,39.11,39.19,37629.0,39.22,39.32,39.11,39.19,37629.0
2022-08-15 12:50:00,39.2,39.46,39.19,39.44,24367.0,39.2,39.46,39.19,39.44,24367.0
2022-08-15 12:55:00,39.45,39.55,39.42,39.44,19871.0,39.45,39.55,39.42,39.44,19871.0
2022-08-15 13:00:00,39.46,39.49,39.32,39.44,15418.0,39.46,39.49,39.32,39.44,15418.0
2022-08-15 13:05:00,39.42,39.53,39.4,39.46,20453.0,39.42,39.53,39.4,39.46,20453.0
2022-08-15 13:10:00,39.49,39.51,39.41,39.41,8740.0,39.49,39.51,39.41,39.41,8740.0
2022-08-15 13:15:00,39.43,39.44,39.27,39.29,15767.0,39.43,39.44,39.27,39.29,15767.0
2022-08-15 13:20:00,39.27,39.29,39.2,39.27,16393.0,39.27,39.29,39.2,39.27,16393.0
2022-08-15 13:25:00,39.27,39.45,39.25,39.38,34596.0,39.27,39.45,39.25,39.38,34596.0
2022-08-15 13:30:00,39.39,39.48,39.38,39.39,18962.0,39.39,39.48,39.38,39.39,18962.0
2022-08-15 13:35:00,39.36,39.48,39.33,39.33,18840.0,39.36,39.48,39.33,39.33,18840.0
2022-08-15 13:40:00,39.32,39.38,39.16,39.18,38104.0,39.32,39.38,39.16,39.18,38104.0
2022-08-15 13:45:00,39.17,39.23,39.13,39.13,19802.0,39.17,39.23,39.13,39.13,19802.0
2022-08-15 13:50:00,39.16,39.16,39.01,39.04,36657.0,39.16,39.16,39.01,39.04,36657.0
2022-08-15 13:55:00,39.06,39.29,39.05,39.25,40005.0,39.06,39.29,39.05,39.25,40005.0
2022-08-15 14:00:00,39.25,39.35,39.18,39.24,20971.0,39.25,39.35,39.18,39.24,20971.0
2022-08-15 14:05:00,39.24,39.39,39.07,39.08,36305.0,39.24,39.39,39.07,39.08,36305.0
2022-08-15 14:10:00,39.1,39.17,39.05,39.13,35756.0,39.1,39.17,39.05,39.13,35756.0
2022-08-15 14:15:00,39.12,39.16,38.94,38.96,68467.0,39.12,39.16,38.94,38.96,68467.0
2022-08-15 14:20:00,38.95,39.04,38.91,38.93,36751.0,38.95,39.04,38.91,38.93,36751.0
2022-08-15 14:25:00,38.96,39.09,38.91,39.05,67896.0,38.96,39.09,38.91,39.05,67896.0
2022-08-15 14:30:00,39.06,39.14,38.92,39.08,50835.0,39.06,39.14,38.92,39.08,50835.0
2022-08-15 14:35:00,39.08,39.2,38.99,39.19,57002.0,39.08,39.2,38.99,39.19,57002.0
2022-08-15 14:40:00,39.19,39.2,39.08,39.17,48456.0,39.19,39.2,39.08,39.17,48456.0
2022-08-15 14:45:00,39.17,39.25,39.0,39.04,52702.0,39.17,39.25,39.0,39.04,52702.0
2022-08-15 14:50:00,39.06,39.09,38.95,39.01,34643.0,39.06,39.09,38.95,39.01,34643.0
2022-08-15 14:55:00,39.03,39.11,38.98,39.0,29361.0,39.03,39.11,38.98,39.0,29361.0
2022-08-15 15:00:00,38.99,39.03,38.93,38.95,33627.0,38.99,39.03,38.93,38.95,33627.0
2022-08-15 15:05:00,38.95,39.36,38.95,39.28,82089.0,38.95,39.36,38.95,39.28,82089.0
2022-08-15 15:10:00,39.29,39.46,39.28,39.37,48054.0,39.29,39.46,39.28,39.37,48054.0
2022-08-15 15:15:00,39.39,39.64,39.35,39.59,69457.0,39.39,39.64,39.35,39.59,69457.0
2022-08-15 15:20:00,39.6,39.64,39.54,39.64,39116.0,39.6,39.64,39.54,39.64,39116.0
2022-08-15 15:25:00,39.63,39.7,39.52,39.59,57184.0,39.63,39.7,39.52,39.59,57184.0
2022-08-15 15:30:00,39.57,39.67,39.4,39.62,60741.0,39.57,39.67,39.4,39.62,60741.0
2022-08-15 15:35:00,39.59,39.63,39.5,39.59,37390.0,39.59,39.63,39.5,39.59,37390.0
2022-08-15 15:40:00,39.6,39.62,39.49,39.58,35545.0,39.6,39.62,39.49,39.58,35545.0
2022-08-15 15:45:00,39.56,39.71,39.54,39.69,48964.0,39.56,39.71,39.54,39.69,48964.0
2022-08-15 15:50:00,39.69,39.78,39.64,39.68,106521.0,39.69,39.78,39.64,39.68,106521.0
2022-08-15 15:55:00,39.68,39.73,39.57,39.64,130103.0,39.68,39.73,39.57,39.64,130103.0
2022-08-16 09:30:00,39.17,39.85,39.1,39.73,159104.0,39.17,39.85,39.1,39.73,159104.0
2022-08-16 09:35:00,39.75,39.97,39.3,39.45,77603.0,39.75,39.97,39.3,39.45,77603.0
2022-08-16 09:40:00,39.49,39.5,39.28,39.34,31474.0,39.49,39.5,39.28,39.34,31474.0
2022-08-16 09:45:00,39.3,39.44,39.1,39.12,60440.0,39.3,39.44,39.1,39.12,60440.0
2022-08-16 09:50:00,39.14,39.18,38.88,39.09,110367.0,39.14,39.18,38.88,39.09,110367.0
2022-08-16 09:55:00,39.14,39.46,39.08,39.46,118662.0,39.14,39.46,39.08,39.46,118662.0
2022-08-16 10:00:00,39.42,39.48,38.7,38.72,169486.0,39.42,39.48,38.7,38.72,169486.0
2022-08-16 10:05:00,38.68,39.04,38.6,38.88,82988.0,38.68,39.04,38.6,38.88,82988.0
2022-08-16 10:10:00,38.93,39.09,38.87,39.08,56297.0,38.93,39.09,38.87,39.08,56297.0
2022-08-16 10:15:00,39.08,39.08,38.71,38.99,66295.0,39.08,39.08,38.71,38.99,66295.0
2022-08-16 10:20:00,38.97,39.39,38.84,39.33,88139.0,38.97,39.39,38.84,39.33,88139.0
2022-08-16 10:25:00,39.36,39.76,39.15,39.66,155399.0,39.36,39.76,39.15,39.66,155399.0
2022-08-16 10:30:00,39.66,39.73,39.02,39.16,101199.0,39.66,39.73,39.02,39.16,101199.0
2022-08-16 10:35:00,39.16,39.4,38.93,38.93,60035.0,39.16,39.4,38.93,38.93,60035.0
2022-08-16 10:40:00,38.97,39.2,38.94,39.03,61941.0,38.97,39.2,38.94,39.03,61941.0
2022-08-16 10:45:00,39.02,39.49,39.01,39.4,46686.0,39.02,39.49,39.01,39.4,46686.0
2022-08-16 10:50:00,39.43,39.58,39.23,39.31,80702.0,39.43,39.58,39.23,39.31,80702.0
2022-08-16 10:55:00,39.27,39.39,39.03,39.08,72862.0,39.27,39.39,39.03,39.08,72862.0
2022-08-16 11:00:00,39.05,39.2,38.91,38.99,70259.0,39.05,39.2,38.91,38.99,70259.0
2022-08-16 11:05:00,38.99,39.37,38.96,39.31,72003.0,38.99,39.37,38.96,39.31,72003.0
2022-08-16 11:10:00,39.27,39.48,39.2,39.29,79278.0,39.27,39.48,39.2,39.29,79278.0
2022-08-16 11:15:00,39.3,39.7,39.2,39.57,83747.0,39.3,39.7,39.2,39.57,83747.0
2022-08-16 11:20:00,39.53,39.97,39.5,39.91,208076.0,39.53,39.97,39.5,39.91,208076.0
2022-08-16 11:25:00,39.91,42.98,39.82,42.83,1259228.0,39.91,42.98,39.82,42.83,1259228.0
2022-08-16 11:30:00,42.86,44.55,42.77,44.55,661216.0,42.86,44.55,42.77,44.55,661216.0
2022-08-16 11:35:00,42.35,44.47,41.71,42.91,1312570.0,42.35,44.47,41.71,42.91,1312570.0
2022-08-16 11:40:00,42.88,44.91,42.85,44.18,1585100.0,42.88,44.91,42.85,44.18,1585100.0
2022-08-16 11:45:00,44.08,44.39,42.76,43.62,878347.0,44.08,44.39,42.76,43.62,878347.0
2022-08-16 11:50:00,43.64,44.44,43.04,44.18,737884.0,43.64,44.44,43.04,44.18,737884.0
2022-08-16 11:55:00,44.15,44.8,43.3,44.62,721004.0,44.15,44.8,43.3,44.62,721004.0
2022-08-16 12:00:00,44.68,44.79,43.82,43.98,461198.0,44.68,44.79,43.82,43.98,461198.0
2022-08-16 12:05:00,43.98,44.34,43.43,43.51,629389.0,43.98,44.34,43.43,43.51,629389.0
2022-08-16 12:10:00,43.51,44.2,43.15,43.87,397731.0,43.51,44.2,43.15,43.87,397731.0
2022-08-16 12:15:00,43.95,44.2,43.58,43.77,199969.0,43.95,44.2,43.58,43.77,199969.0
2022-08-16 12:20:00,43.75,44.1,43.27,43.89,293894.0,43.75,44.1,43.27,43.89,293894.0
2022-08-16 12:25:00,43.99,44.39,43.81,44.13,336606.0,43.99,44.39,43.81,44.13,336606.0
2022-08-16 12:30:00,44.19,44.35,43.96,44.14,252298.0,44.19,44.35,43.96,44.14,252298.0
2022-08-16 12:35:00,44.15,44.57,43.93,44.14,356059.0,44.15,44.57,43.93,44.14,356059.0
2022-08-16 12:40:00,44.06,45.12,44.01,44.83,560069.0,44.06,45.12,44.01,44.83,560069.0
2022-08-16 12:45:00,44.88,45.53,44.05,44.58,645016.0,44.88,45.53,44.05,44.58,645016.0
2022-08-16 12:50:00,44.56,44.92,44.38,44.84,186035.0,44.56,44.92,44.38,44.84,186035.0
2022-08-16 12:55:00,44.85,45.1,44.61,44.82,381366.0,44.85,45.1,44.61,44.82,381366.0
2022-08-16 13:00:00,44.8,45.08,44.65,44.89,227275.0,44.8,45.08,44.65,44.89,227275.0
2022-08-16 13:05:00,44.91,44.91,44.0,44.16,229474.0,44.91,44.91,44.0,44.16,229474.0
2022-08-16 13:10:00,44.14,44.4,44.01,44.16,132456.0,44.14,44.4,44.01,44.16,132456.0
2022-08-16 13:15:00,44.23,44.3,43.43,43.63,222746.0,44.23,44.3,43.43,43.63,222746.0
2022-08-16 13:20:00,43.65,44.0,43.53,43.66,145578.0,43.65,44.0,43.53,43.66,145578.0
2022-08-16 13:25:00,43.68,43.85,43.27,43.31,214432.0,43.68,43.85,43.27,43.31,214432.0
2022-08-16 13:30:00,43.32,43.99,43.27,43.95,199336.0,43.32,43.99,43.27,43.95,199336.0
2022-08-16 13:35:00,43.94,43.99,43.62,43.78,123681.0,43.94,43.99,43.62,43.78,123681.0
2022-08-16 13:40:00,43.78,43.9,43.54,43.89,97077.0,43.78,43.9,43.54,43.89,97077.0
2022-08-16 13:45:00,43.9,44.22,43.63,44.22,200669.0,43.9,44.22,43.63,44.22,200669.0
2022-08-16 13:50:00,44.22,44.3,43.91,44.18,162566.0,44.22,44.3,43.91,44.18,162566.0
2022-08-16 13:55:00,44.2,44.5,43.9,44.47,247251.0,44.2,44.5,43.9,44.47,247251.0
2022-08-16 14:00:00,44.49,44.53,44.02,44.06,181056.0,44.49,44.53,44.02,44.06,181056.0
2022-08-16 14:05:00,44.08,44.48,43.93,44.41,98752.0,44.08,44.48,43.93,44.41,98752.0
2022-08-16 14:10:00,44.43,44.5,44.34,44.35,127657.0,44.43,44.5,44.34,44.35,127657.0
2022-08-16 14:15:00,44.34,44.58,44.26,44.39,122243.0,44.34,44.58,44.26,44.39,122243.0
2022-08-16 14:20:00,44.37,44.4,44.01,44.08,91347.0,44.37,44.4,44.01,44.08,91347.0
2022-08-16 14:25:00,44.05,44.14,43.7,44.05,100637.0,44.05,44.14,43.7,44.05,100637.0
2022-08-16 14:30:00,44.05,44.14,43.66,43.75,105832.0,44.05,44.14,43.66,43.75,105832.0
2022-08-16 14:35:00,43.72,43.72,42.45,42.74,519188.0,43.72,43.72,42.45,42.74,519188.0
2022-08-16 14:40:00,42.83,43.0,42.46,42.8,141777.0,42.83,43.0,42.46,42.8,141777.0
2022-08-16 14:45:00,42.83,42.85,41.35,41.9,305562.0,42.83,42.85,41.35,41.9,305562.0
2022-08-16 14:50:00,41.83,42.75,41.83,42.42,137434.0,41.83,42.75,41.83,42.42,137434.0
2022-08-16 14:55:00,42.42,42.91,42.33,42.61,91580.0,42.42,42.91,42.33,42.61,91580.0
2022-08-16 15:00:00,42.57,42.78,42.39,42.42,58587.0,42.57,42.78,42.39,42.42,58587.0
2022-08-16 15:05:00,42.45,42.66,42.4,42.58,51569.0,42.45,42.66,42.4,42.58,51569.0
2022-08-16 15:10:00,42.55,42.93,42.15,42.85,121976.0,42.55,42.93,42.15,42.85,121976.0
2022-08-16 15:15:00,42.86,42.99,42.27,42.37,91826.0,42.86,42.99,42.27,42.37,91826.0
2022-08-16 15:20:00,42.38,42.49,41.5,41.92,202494.0,42.38,42.49,41.5,41.92,202494.0
2022-08-16 15:25:00,42.02,42.25,41.7,41.99,84225.0,42.02,42.25,41.7,41.99,84225.0
2022-08-16 15:30:00,41.96,42.06,41.61,41.69,70126.0,41.96,42.06,41.61,41.69,70126.0
2022-08-16 15:35:00,41.7,42.14,41.69,41.87,108393.0,41.7,42.14,41.69,41.87,108393.0
2022-08-16 15:40:00,41.87,42.05,41.83,41.86,78872.0,41.87,42.05,41.83,41.86,78872.0
2022-08-16 15:45:00,41.83,42.16,41.66,42.09,109306.0,41.83,42.16,41.66,42.09,109306.0
2022-08-16 15:50:00,42.09,42.2,42.07,42.18,185477.0,42.09,42.2,42.07,42.18,185477.0
2022-08-16 15:55:00,42.16,42.18,41.9,42.18,212989.0,42.16,42.18,41.9,42.18,212989.0
2022-08-17 09:30:00,42.18,44.19,41.48,44.1,605082.0,42.18,44.19,41.48,44.1,605082.0
2022-08-17 09:35:00,44.04,44.36,42.71,42.9,388246.0,44.04,44.36,42.71,42.9,388246.0
2022-08-17 09:40:00,42.9,43.29,42.51,42.71,216158.0,42.9,43.29,42.51,42.71,216158.0
2022-08-17 09:45:00,42.71,43.48,42.69,42.88,189899.0,42.71,43.48,42.69,42.88,189899.0
2022-08-17 09:50:00,42.87,43.14,42.21,42.64,204567.0,42.87,43.14,42.21,42.64,204567.0
2022-08-17 09:55:00,42.73,43.99,42.66,43.94,294009.0,42.73,43.99,42.66,43.94,294009.0
2022-08-17 10:00:00,43.9,43.95,42.68,42.8,205625.0,43.9,43.95,42.68,42.8,205625.0
2022-08-17 10:05:00,42.78,43.28,42.39,42.63,175666.0,42.78,43.28,42.39,42.63,175666.0
2022-08-17 10:10:00,42.59,42.76,42.38,42.52,105274.0,42.59,42.76,42.38,42.52,105274.0
2022-08-17 10:15:00,42.58,42.85,42.43,42.77,114760.0,42.58,42.85,42.43,42.77,114760.0
2022-08-17 10:20:00,42.75,42.9,42.55,42.76,65281.0,42.75,42.9,42.55,42.76,65281.0
2022-08-17 10:25:00,42.76,42.88,42.55,42.7,66121.0,42.76,42.88,42.55,42.7,66121.0
2022-08-17 10:30:00,42.71,42.71,42.25,42.48,67656.0,42.71,42.71,42.25,42.48,67656.0
2022-08-17 10:35:00,42.52,42.59,42.4,42.54,79974.0,42.52,42.59,42.4,42.54,79974.0
2022-08-17 10:40:00,42.5,42.77,42.44,42.66,73071.0,42.5,42.77,42.44,42.66,73071.0
2022-08-17 10:45:00,42.63,43.2,42.62,42.68,127767.0,42.63,43.2,42.62,42.68,127767.0
2022-08-17 10:50:00,42.71,42.92,42.52,42.78,66899.0,42.71,42.92,42.52,42.78,66899.0
2022-08-17 10:55:00,42.79,42.84,42.41,42.41,218927.0,42.79,42.84,42.41,42.41,218927.0
2022-08-17 11:00:00,42.46,42.69,42.42,42.57,36819.0,42.46,42.69,42.42,42.57,36819.0
2022-08-17 11:05:00,42.59,42.62,41.84,41.88,126505.0,42.59,42.62,41.84,41.88,126505.0
2022-08-17 11:10:00,41.87,42.26,41.7,41.83,145892.0,41.87,42.26,41.7,41.83,145892.0
2022-08-17 11:15:00,41.84,41.92,41.55,41.59,47593.0,41.84,41.92,41.55,41.59,47593.0
2022-08-17 11:20:00,41.64,41.84,41.51,41.84,40816.0,41.64,41.84,41.51,41.84,40816.0
2022-08-17 11:25:00,41.8,41.87,41.54,41.67,38684.0,41.8,41.87,41.54,41.67,38684.0
2022-08-17 11:30:00,41.6,41.6,41.32,41.37,131375.0,41.6,41.6,41.32,41.37,131375.0
2022-08-17 11:35:00,41.41,41.51,41.26,41.46,56943.0,41.41,41.51,41.26,41.46,56943.0
2022-08-17 11:40:00,41.44,41.71,41.42,41.51,47439.0,41.44,41.71,41.42,41.51,47439.0
2022-08-17 11:45:00,41.52,41.63,41.35,41.51,27334.0,41.52,41.63,41.35,41.51,27334.0
2022-08-17 11:50:00,41.53,41.57,41.1,41.39,96024.0,41.53,41.57,41.1,41.39,96024.0
2022-08-17 11:55:00,41.42,41.88,41.41,41.8,52219.0,41.42,41.88,41.41,41.8,52219.0
2022-08-17 12:00:00,41.81,41.86,41.67,41.71,30600.0,41.81,41.86,41.67,41.71,30600.0
2022-08-17 12:05:00,41.77,41.78,41.28,41.29,56024.0,41.77,41.78,41.28,41.29,56024.0
2022-08-17 12:10:00,41.26,41.32,40.86,40.88,109033.0,41.26,41.32,40.86,40.88,109033.0
2022-08-17 12:15:00,40.9,41.13,40.82,40.91,67897.0,40.9,41.13,40.82,40.91,67897.0
2022-08-17 12:20:00,40.9,41.08,40.87,41.0,49203.0,40.9,41.08,40.87,41.0,49203.0
2022-08-17 12:25:00,40.98,41.16,40.9,41.07,35254.0,40.98,41.16,40.9,41.07,35254.0
2022-08-17 12:30:00,41.08,41.14,40.9,40.97,47681.0,41.08,41.14,40.9,40.97,47681.0
2022-08-17 12:35:00,40.94,41.0,40.82,40.91,49099.0,40.94,41.0,40.82,40.91,49099.0
2022-08-17 12:40:00,40.9,41.27,40.82,41.16,69060.0,40.9,41.27,40.82,41.16,69060.0
2022-08-17 12:45:00,41.13,41.49,41.09,41.21,40458.0,41.13,41.49,41.09,41.21,40458.0
2022-08-17 12:50:00,41.2,41.36,41.04,41.3,26697.0,41.2,41.36,41.04,41.3,26697.0
2022-08-17 12:55:00,41.33,41.58,41.3,41.34,51200.0,41.33,41.58,41.3,41.34,51200.0
2022-08-17 13:00:00,41.36,41.54,41.17,41.26,45366.0,41.36,41.54,41.17,41.26,45366.0
2022-08-17 13:05:00,41.31,41.33,41.14,41.18,22659.0,41.31,41.33,41.14,41.18,22659.0
2022-08-17 13:10:00,41.15,41.22,41.03,41.07,20210.0,41.15,41.22,41.03,41.07,20210.0
2022-08-17 13:15:00,41.06,41.12,40.95,40.97,32954.0,41.06,41.12,40.95,40.97,32954.0
2022-08-17 13:20:00,40.98,41.12,40.93,41.07,23338.0,40.98,41.12,40.93,41.07,23338.0
2022-08-17 13:25:00,41.07,41.23,41.05,41.23,20947.0,41.07,41.23,41.05,41.23,20947.0
2022-08-17 13:30:00,41.21,41.5,41.07,41.12,34531.0,41.21,41.5,41.07,41.12,34531.0
2022-08-17 13:35:00,41.13,41.17,41.08,41.1,11409.0,41.13,41.17,41.08,41.1,11409.0
2022-08-17 13:40:00,41.12,41.2,41.08,41.15,21193.0,41.12,41.2,41.08,41.15,21193.0
2022-08-17 13:45:00,41.15,41.41,41.15,41.38,26329.0,41.15,41.41,41.15,41.38,26329.0
2022-08-17 13:50:00,41.4,41.49,41.38,41.45,26612.0,41.4,41.49,41.38,41.45,26612.0
2022-08-17 13:55:00,41.44,41.45,41.14,41.25,26711.0,41.44,41.45,41.14,41.25,26711.0
2022-08-17 14:00:00,41.21,41.56,41.15,41.3,64160.0,41.21,41.56,41.15,41.3,64160.0
2022-08-17 14:05:00,41.21,41.45,41.03,41.35,27961.0,41.21,41.45,41.03,41.35,27961.0
2022-08-17 14:10:00,41.31,41.5,41.16,41.5,43132.0,41.31,41.5,41.16,41.5,43132.0
2022-08-17 14:15:00,41.51,41.7,41.28,41.34,29014.0,41.51,41.7,41.28,41.34,29014.0
2022-08-17 14:20:00,41.34,41.35,41.11,41.16,59529.0,41.34,41.35,41.11,41.16,59529.0
2022-08-17 14:25:00,41.19,41.39,41.16,41.36,16163.0,41.19,41.39,41.16,41.36,16163.0
2022-08-17 14:30:00,41.36,41.47,41.31,41.41,86549.0,41.36,41.47,41.31,41.41,86549.0
2022-08-17 14:35:00,41.4,42.0,41.37,41.95,83472.0,41.4,42.0,41.37,41.95,83472.0
2022-08-17 14:40:00,41.99,42.0,41.72,41.78,73307.0,41.99,42.0,41.72,41.78,73307.0
2022-08-17 14:45:00,41.76,41.85,41.61,41.66,32073.0,41.76,41.85,41.61,41.66,32073.0
2022-08-17 14:50:00,41.64,41.72,41.45,41.52,25081.0,41.64,41.72,41.45,41.52,25081.0
2022-08-17 14:55:00,41.52,41.7,41.5,41.6,48880.0,41.52,41.7,41.5,41.6,48880.0
2022-08-17 15:00:00,41.59,42.04,41.59,41.96,45193.0,41.59,42.04,41.59,41.96,45193.0
2022-08-17 15:05:00,41.97,42.0,41.73,41.82,26863.0,41.97,42.0,41.73,41.82,26863.0
2022-08-17 15:10:00,41.77,41.85,41.37,41.43,37128.0,41.77,41.85,41.37,41.43,37128.0
2022-08-17 15:15:00,41.43,41.51,41.37,41.38,23538.0,41.43,41.51,41.37,41.38,23538.0
2022-08-17 15:20:00,41.38,41.41,41.24,41.39,19434.0,41.38,41.41,41.24,41.39,19434.0
2022-08-17 15:25:00,41.35,41.5,41.29,41.31,33172.0,41.35,41.5,41.29,41.31,33172.0
2022-08-17 15:30:00,41.33,41.35,41.17,41.23,32365.0,41.33,41.35,41.17,41.23,32365.0
2022-08-17 15:35:00,41.2,41.27,41.06,41.06,43090.0,41.2,41.27,41.06,41.06,43090.0
2022-08-17 15:40:00,41.04,41.1,40.91,40.96,67531.0,41.04,41.1,40.91,40.96,67531.0
2022-08-17 15:45:00,40.96,40.98,40.41,40.71,207858.0,40.96,40.98,40.41,40.71,207858.0
2022-08-17 15:50:00,40.67,40.94,40.67,40.89,85420.0,40.67,40.94,40.67,40.89,85420.0
2022-08-17 15:55:00,40.89,40.99,40.52,40.52,186277.0,40.89,40.99,40.52,40.52,186277.0
2022-08-18 09:30:00,39.27,39.98,38.91,39.02,377316.0,39.27,39.98,38.91,39.02,377316.0
2022-08-18 09:35:00,38.94,39.9,38.94,39.72,163023.0,38.94,39.9,38.94,39.72,163023.0
2022-08-18 09:40:00,39.67,40.07,39.27,39.99,127488.0,39.67,40.07,39.27,39.99,127488.0
2022-08-18 09:45:00,39.97,40.02,39.02,39.19,149982.0,39.97,40.02,39.02,39.19,149982.0
2022-08-18 09:50:00,39.18,39.32,38.85,38.91,131160.0,39.18,39.32,38.85,38.91,131160.0
2022-08-18 09:55:00,38.95,39.15,38.77,38.84,102058.0,38.95,39.15,38.77,38.84,102058.0
2022-08-18 10:00:00,38.86,38.87,38.36,38.42,155629.0,38.86,38.87,38.36,38.42,155629.0
2022-08-18 10:05:00,38.42,38.5,38.02,38.38,179894.0,38.42,38.5,38.02,38.38,179894.0
2022-08-18 10:10:00,38.36,38.36,38.1,38.13,93722.0,38.36,38.36,38.1,38.13,93722.0
2022-08-18 10:15:00,38.16,38.25,37.87,38.18,193568.0,38.16,38.25,37.87,38.18,193568.0
2022-08-18 10:20:00,38.17,38.35,38.03,38.28,67841.0,38.17,38.35,38.03,38.28,67841.0
2022-08-18 10:25:00,38.3,38.44,38.0,38.14,54873.0,38.3,38.44,38.0,38.14,54873.0
2022-08-18 10:30:00,38.14,38.19,37.59,37.59,137829.0,38.14,38.19,37.59,37.59,137829.0
2022-08-18 10:35:00,37.59,37.9,37.34,37.88,151391.0,37.59,37.9,37.34,37.88,151391.0
2022-08-18 10:40:00,37.89,38.2,37.83,38.11,97788.0,37.89,38.2,37.83,38.11,97788.0
2022-08-18 10:45:00,38.11,38.79,38.07,38.51,123962.0,38.11,38.79,38.07,38.51,123962.0
2022-08-18 10:50:00,38.49,38.49,38.16,38.26,48443.0,38.49,38.49,38.16,38.26,48443.0
2022-08-18 10:55:00,38.26,38.35,38.15,38.33,33326.0,38.26,38.35,38.15,38.33,33326.0
2022-08-18 11:00:00,38.33,38.5,38.14,38.34,36479.0,38.33,38.5,38.14,38.34,36479.0
2022-08-18 11:05:00,38.27,38.44,38.22,38.35,47024.0,38.27,38.44,38.22,38.35,47024.0
2022-08-18 11:10:00,38.35,38.57,38.29,38.41,65750.0,38.35,38.57,38.29,38.41,65750.0
2022-08-18 11:15:00,38.44,38.49,38.21,38.26,34790.0,38.44,38.49,38.21,38.26,34790.0
2022-08-18 11:20:00,38.26,38.39,38.11,38.35,35365.0,38.26,38.39,38.11,38.35,35365.0
2022-08-18 11:25:00,38.3,38.35,38.13,38.29,33747.0,38.3,38.35,38.13,38.29,33747.0
2022-08-18 11:30:00,38.29,38.29,38.0,38.05,38197.0,38.29,38.29,38.0,38.05,38197.0
2022-08-18 11:35:00,38.06,38.21,38.01,38.18,25342.0,38.06,38.21,38.01,38.18,25342.0
2022-08-18 11:40:00,38.1,38.3,38.05,38.05,24775.0,38.1,38.3,38.05,38.05,24775.0
2022-08-18 11:45:00,38.09,38.14,37.79,37.79,53861.0,38.09,38.14,37.79,37.79,53861.0
2022-08-18 11:50:00,37.79,37.91,37.7,37.82,50457.0,37.79,37.91,37.7,37.82,50457.0
2022-08-18 11:55:00,37.83,37.95,37.8,37.89,33778.0,37.83,37.95,37.8,37.89,33778.0
2022-08-18 12:00:00,37.93,37.95,37.71,37.73,42813.0,37.93,37.95,37.71,37.73,42813.0
2022-08-18 12:05:00,37.79,37.87,37.7,37.85,33299.0,37.79,37.87,37.7,37.85,33299.0
2022-08-18 12:10:00,37.84,38.05,37.77,38.04,67939.0,37.84,38.05,37.77,38.04,67939.0
2022-08-18 12:15:00,38.02,38.19,37.98,38.08,33856.0,38.02,38.19,37.98,38.08,33856.0
2022-08-18 12:20:00,38.1,38.19,37.78,37.83,58596.0,38.1,38.19,37.78,37.83,58596.0
2022-08-18 12:25:00,37.82,37.85,37.61,37.68,50219.0,37.82,37.85,37.61,37.68,50219.0
2022-08-18 12:30:00,37.68,37.8,37.66,37.78,22432.0,37.68,37.8,37.66,37.78,22432.0
2022-08-18 12:35:00,37.81,37.82,37.6,37.62,21077.0,37.81,37.82,37.6,37.62,21077.0
2022-08-18 12:40:00,37.62,37.69,37.6,37.64,17682.0,37.62,37.69,37.6,37.64,17682.0
2022-08-18 12:45:00,37.62,37.77,37.61,37.66,20584.0,37.62,37.77,37.61,37.66,20584.0
2022-08-18 12:50:00,37.65,37.69,37.62,37.67,28604.0,37.65,37.69,37.62,37.67,28604.0
2022-08-18 12:55:00,37.66,37.7,37.61,37.63,24845.0,37.66,37.7,37.61,37.63,24845.0
2022-08-18 13:00:00,37.64,37.64,37.45,37.5,74212.0,37.64,37.64,37.45,37.5,74212.0
2022-08-18 13:05:00,37.5,37.72,37.47,37.71,36765.0,37.5,37.72,37.47,37.71,36765.0
2022-08-18 13:10:00,37.71,37.93,37.68,37.85,47169.0,37.71,37.93,37.68,37.85,47169.0
2022-08-18 13:15:00,37.86,37.9,37.75,37.78,13008.0,37.86,37.9,37.75,37.78,13008.0
2022-08-18 13:20:00,37.76,37.79,37.67,37.69,15783.0,37.76,37.79,37.67,37.69,15783.0
2022-08-18 13:25:00,37.69,37.83,37.69,37.79,28417.0,37.69,37.83,37.69,37.79,28417.0
2022-08-18 13:30:00,37.8,37.83,37.7,37.76,18598.0,37.8,37.83,37.7,37.76,18598.0
2022-08-18 13:35:00,37.75,37.84,37.74,37.84,14117.0,37.75,37.84,37.74,37.84,14117.0
2022-08-18 13:40:00,37.82,37.87,37.73,37.74,36785.0,37.82,37.87,37.73,37.74,36785.0
2022-08-18 13:45:00,37.72,37.77,37.65,37.71,18045.0,37.72,37.77,37.65,37.71,18045.0
2022-08-18 13:50:00,37.73,37.74,37.6,37.62,15319.0,37.73,37.74,37.6,37.62,15319.0
2022-08-18 13:55:00,37.6,37.63,37.47,37.5,36237.0,37.6,37.63,37.47,37.5,36237.0
2022-08-18 14:00:00,37.48,37.5,37.39,37.48,38816.0,37.48,37.5,37.39,37.48,38816.0
2022-08-18 14:05:00,37.48,37.78,37.46,37.67,89417.0,37.48,37.78,37.46,37.67,89417.0
2022-08-18 14:10:00,37.61,37.79,37.5,37.77,46586.0,37.61,37.79,37.5,37.77,46586.0
2022-08-18 14:15:00,37.77,37.8,37.6,37.72,43765.0,37.77,37.8,37.6,37.72,43765.0
2022-08-18 14:20:00,37.68,37.72,37.55,37.63,33682.0,37.68,37.72,37.55,37.63,33682.0
2022-08-18 14:25:00,37.65,37.66,37.52,37.52,43599.0,37.65,37.66,37.52,37.52,43599.0
2022-08-18 14:30:00,37.53,37.61,37.4,37.44,69103.0,37.53,37.61,37.4,37.44,69103.0
2022-08-18 14:35:00,37.44,37.54,37.4,37.49,46990.0,37.44,37.54,37.4,37.49,46990.0
2022-08-18 14:40:00,37.48,37.66,37.48,37.63,47434.0,37.48,37.66,37.48,37.63,47434.0
2022-08-18 14:45:00,37.61,37.66,37.57,37.61,35372.0,37.61,37.66,37.57,37.61,35372.0
2022-08-18 14:50:00,37.61,37.74,37.61,37.7,33431.0,37.61,37.74,37.61,37.7,33431.0
2022-08-18 14:55:00,37.71,37.75,37.59,37.6,42688.0,37.71,37.75,37.59,37.6,42688.0
2022-08-18 15:00:00,37.57,37.66,37.57,37.61,21782.0,37.57,37.66,37.57,37.61,21782.0
2022-08-18 15:05:00,37.64,37.7,37.63,37.7,23008.0,37.64,37.7,37.63,37.7,23008.0
2022-08-18 15:10:00,37.7,37.82,37.6,37.82,33743.0,37.7,37.82,37.6,37.82,33743.0
2022-08-18 15:15:00,37.82,38.21,37.82,37.95,82478.0,37.82,38.21,37.82,37.95,82478.0
2022-08-18 15:20:00,37.99,38.02,37.79,37.79,28180.0,37.99,38.02,37.79,37.79,28180.0
2022-08-18 15:25:00,37.77,37.89,37.64,37.67,48923.0,37.77,37.89,37.64,37.67,48923.0
2022-08-18 15:30:00,37.66,37.67,37.52,37.62,39718.0,37.66,37.67,37.52,37.62,39718.0
2022-08-18 15:35:00,37.65,37.8,37.6,37.8,57814.0,37.65,37.8,37.6,37.8,57814.0
2022-08-18 15:40:00,37.8,37.97,37.78,37.84,72015.0,37.8,37.97,37.78,37.84,72015.0
2022-08-18 15:45:00,37.86,38.02,37.81,37.96,79298.0,37.86,38.02,37.81,37.96,79298.0
2022-08-18 15:50:00,37.95,38.14,37.93,38.0,103823.0,37.95,38.14,37.93,38.0,103823.0
2022-08-18 15:55:00,37.99,38.03,37.8,37.91,190393.0,37.99,38.03,37.8,37.91,190393.0
2022-08-19 09:30:00,35.18,36.59,35.09,35.54,759659.0,35.18,36.59,35.09,35.54,759659.0
2022-08-19 09:35:00,35.64,36.75,35.51,35.59,401243.0,35.64,36.75,35.51,35.59,401243.0
2022-08-19 09:40:00,35.59,36.0,34.9,35.07,261670.0,35.59,36.0,34.9,35.07,261670.0
2022-08-19 09:45:00,35.04,35.6,35.0,35.04,163876.0,35.04,35.6,35.0,35.04,163876.0
2022-08-19 09:50:00,35.13,35.34,34.88,35.2,227080.0,35.13,35.34,34.88,35.2,227080.0
2022-08-19 09:55:00,35.16,35.48,35.02,35.44,118976.0,35.16,35.48,35.02,35.44,118976.0
2022-08-19 10:00:00,35.35,35.65,35.2,35.63,113671.0,35.35,35.65,35.2,35.63,113671.0
2022-08-19 10:05:00,35.62,35.81,35.32,35.32,168301.0,35.62,35.81,35.32,35.32,168301.0
2022-08-19 10:10:00,35.33,35.43,35.05,35.1,67121.0,35.33,35.43,35.05,35.1,67121.0
2022-08-19 10:15:00,35.18,35.3,34.88,35.2,95923.0,35.18,35.3,34.88,35.2,95923.0
2022-08-19 10:20:00,35.29,35.72,35.26,35.5,84660.0,35.29,35.72,35.26,35.5,84660.0
2022-08-19 10:25:00,35.49,35.88,35.42,35.81,53446.0,35.49,35.88,35.42,35.81,53446.0
2022-08-19 10:30:00,35.84,36.15,35.62,36.06,68292.0,35.84,36.15,35.62,36.06,68292.0
2022-08-19 10:35:00,36.03,36.22,35.86,36.22,67643.0,36.03,36.22,35.86,36.22,67643.0
2022-08-19 10:40:00,36.2,36.2,35.51,35.53,79154.0,36.2,36.2,35.51,35.53,79154.0
2022-08-19 10:45:00,35.57,36.38,35.53,36.17,94964.0,35.57,36.38,35.53,36.17,94964.0
2022-08-19 10:50:00,36.17,36.24,35.8,35.82,59604.0,36.17,36.24,35.8,35.82,59604.0
2022-08-19 10:55:00,35.83,35.88,35.58,35.58,44101.0,35.83,35.88,35.58,35.58,44101.0
2022-08-19 11:00:00,35.58,35.63,35.01,35.12,156956.0,35.58,35.63,35.01,35.12,156956.0
2022-08-19 11:05:00,35.11,35.46,35.11,35.15,42416.0,35.11,35.46,35.11,35.15,42416.0
2022-08-19 11:10:00,35.16,35.34,34.87,35.1,85533.0,35.16,35.34,34.87,35.1,85533.0
2022-08-19 11:15:00,35.1,35.2,34.94,35.19,51834.0,35.1,35.2,34.94,35.19,51834.0
2022-08-19 11:20:00,35.17,35.28,34.94,35.09,52161.0,35.17,35.28,34.94,35.09,52161.0
2022-08-19 11:25:00,35.11,35.12,34.81,35.0,124110.0,35.11,35.12,34.81,35.0,124110.0
2022-08-19 11:30:00,34.98,34.98,34.7,34.74,90717.0,34.98,34.98,34.7,34.74,90717.0
2022-08-19 11:35:00,34.73,34.93,34.73,34.82,53932.0,34.73,34.93,34.73,34.82,53932.0
2022-08-19 11:40:00,34.82,34.83,34.67,34.74,42075.0,34.82,34.83,34.67,34.74,42075.0
2022-08-19 11:45:00,34.7,35.16,34.69,35.03,45770.0,34.7,35.16,34.69,35.03,45770.0
2022-08-19 11:50:00,35.04,35.13,35.0,35.07,29537.0,35.04,35.13,35.0,35.07,29537.0
2022-08-19 11:55:00,35.02,35.21,34.96,35.19,32586.0,35.02,35.21,34.96,35.19,32586.0
2022-08-19 12:00:00,35.17,35.21,35.07,35.16,39651.0,35.17,35.21,35.07,35.16,39651.0
2022-08-19 12:05:00,35.14,35.26,35.07,35.12,34770.0,35.14,35.26,35.07,35.12,34770.0
2022-08-19 12:10:00,35.12,35.6,35.12,35.52,50343.0,35.12,35.6,35.12,35.52,50343.0
2022-08-19 12:15:00,35.62,35.66,35.42,35.54,28461.0,35.62,35.66,35.42,35.54,28461.0
2022-08-19 12:20:00,35.55,35.56,35.24,35.42,59234.0,35.55,35.56,35.24,35.42,59234.0
2022-08-19 12:25:00,35.42,35.49,35.29,35.36,26927.0,35.42,35.49,35.29,35.36,26927.0
2022-08-19 12:30:00,35.36,35.46,35.3,35.42,15924.0,35.36,35.46,35.3,35.42,15924.0
2022-08-19 12:35:00,35.4,35.5,35.39,35.45,25724.0,35.4,35.5,35.39,35.45,25724.0
2022-08-19 12:40:00,35.44,35.44,35.12,35.21,36595.0,35.44,35.44,35.12,35.21,36595.0
2022-08-19 12:45:00,35.21,35.3,35.09,35.09,57242.0,35.21,35.3,35.09,35.09,57242.0
2022-08-19 12:50:00,35.09,35.3,35.07,35.2,50169.0,35.09,35.3,35.07,35.2,50169.0
2022-08-19 12:55:00,35.19,35.24,34.89,35.04,50504.0,35.19,35.24,34.89,35.04,50504.0
2022-08-19 13:00:00,35.06,35.24,35.02,35.18,31047.0,35.06,35.24,35.02,35.18,31047.0
2022-08-19 13:05:00,35.24,35.3,35.1,35.27,18287.0,35.24,35.3,35.1,35.27,18287.0
2022-08-19 13:10:00,35.27,35.43,35.15,35.18,30679.0,35.27,35.43,35.15,35.18,30679.0
2022-08-19 13:15:00,35.2,35.34,35.2,35.25,16950.0,35.2,35.34,35.2,35.25,16950.0
2022-08-19 13:20:00,35.23,35.29,35.13,35.16,24419.0,35.23,35.29,35.13,35.16,24419.0
2022-08-19 13:25:00,35.14,35.19,35.1,35.14,10935.0,35.14,35.19,35.1,35.14,10935.0
2022-08-19 13:30:00,35.11,35.13,34.93,34.96,44482.0,35.11,35.13,34.93,34.96,44482.0
2022-08-19 13:35:00,34.97,35.0,34.84,34.98,43205.0,34.97,35.0,34.84,34.98,43205.0
2022-08-19 13:40:00,35.0,35.0,34.87,34.93,19200.0,35.0,35.0,34.87,34.93,19200.0
2022-08-19 13:45:00,34.92,35.1,34.9,35.0,69296.0,34.92,35.1,34.9,35.0,69296.0
2022-08-19 13:50:00,35.0,35.07,34.96,35.01,44795.0,35.0,35.07,34.96,35.01,44795.0
2022-08-19 13:55:00,35.0,35.1,34.96,35.08,56583.0,35.0,35.1,34.96,35.08,56583.0
2022-08-19 14:00:00,35.06,35.2,35.01,35.04,66958.0,35.06,35.2,35.01,35.04,66958.0
2022-08-19 14:05:00,35.06,35.13,34.96,35.11,33448.0,35.06,35.13,34.96,35.11,33448.0
2022-08-19 14:10:00,35.1,35.13,35.0,35.05,17274.0,35.1,35.13,35.0,35.05,17274.0
2022-08-19 14:15:00,35.06,35.1,35.01,35.03,9200.0,35.06,35.1,35.01,35.03,9200.0
2022-08-19 14:20:00,35.04,35.11,35.0,35.09,28797.0,35.04,35.11,35.0,35.09,28797.0
2022-08-19 14:25:00,35.09,35.12,34.92,35.01,16539.0,35.09,35.12,34.92,35.01,16539.0
2022-08-19 14:30:00,35.01,35.05,34.91,34.97,29492.0,35.01,35.05,34.91,34.97,29492.0
2022-08-19 14:35:00,34.97,35.03,34.93,34.94,19613.0,34.97,35.03,34.93,34.94,19613.0
2022-08-19 14:40:00,34.93,34.97,34.86,34.91,36377.0,34.93,34.97,34.86,34.91,36377.0
2022-08-19 14:45:00,34.91,34.95,34.88,34.93,46202.0,34.91,34.95,34.88,34.93,46202.0
2022-08-19 14:50:00,34.93,34.96,34.87,34.88,26264.0,34.93,34.96,34.87,34.88,26264.0
2022-08-19 14:55:00,34.89,34.89,34.73,34.77,52949.0,34.89,34.89,34.73,34.77,52949.0
2022-08-19 15:00:00,34.77,34.79,34.68,34.76,75248.0,34.77,34.79,34.68,34.76,75248.0
2022-08-19 15:05:00,34.74,34.81,34.71,34.76,51925.0,34.74,34.81,34.71,34.76,51925.0
2022-08-19 15:10:00,34.74,34.85,34.67,34.84,38916.0,34.74,34.85,34.67,34.84,38916.0
2022-08-19 15:15:00,34.84,34.92,34.81,34.89,41984.0,34.84,34.92,34.81,34.89,41984.0
2022-08-19 15:20:00,34.9,35.2,34.87,35.16,72382.0,34.9,35.2,34.87,35.16,72382.0
2022-08-19 15:25:00,35.16,35.55,35.1,35.53,106644.0,35.16,35.55,35.1,35.53,106644.0
2022-08-19 15:30:00,35.49,36.72,35.49,36.18,378324.0,35.49,36.72,35.49,36.18,378324.0
2022-08-19 15:35:00,36.15,36.4,35.9,36.35,148536.0,36.15,36.4,35.9,36.35,148536.0
2022-08-19 15:40:00,36.32,36.67,36.09,36.66,185569.0,36.32,36.67,36.09,36.66,185569.0
2022-08-19 15:45:00,36.68,37.19,36.41,36.5,292271.0,36.68,37.19,36.41,36.5,292271.0
2022-08-19 15:50:00,36.47,36.86,36.35,36.7,263295.0,36.47,36.86,36.35,36.7,263295.0
2022-08-19 15:55:00,36.76,36.78,36.35,36.42,317009.0,36.76,36.78,36.35,36.42,317009.0
2022-08-22 09:30:00,34.31,35.6,34.21,34.63,311443.0,34.31,35.6,34.21,34.63,311443.0
2022-08-22 09:35:00,34.73,35.49,34.65,35.35,125295.0,34.73,35.49,34.65,35.35,125295.0
2022-08-22 09:40:00,35.4,35.7,35.13,35.17,171654.0,35.4,35.7,35.13,35.17,171654.0
2022-08-22 09:45:00,35.16,36.2,35.16,35.93,207093.0,35.16,36.2,35.16,35.93,207093.0
2022-08-22 09:50:00,35.88,35.92,35.42,35.77,75505.0,35.88,35.92,35.42,35.77,75505.0
2022-08-22 09:55:00,35.68,35.8,35.21,35.59,102676.0,35.68,35.8,35.21,35.59,102676.0
2022-08-22 10:00:00,35.58,35.58,35.18,35.4,63549.0,35.58,35.58,35.18,35.4,63549.0
2022-08-22 10:05:00,35.45,35.51,35.01,35.01,113535.0,35.45,35.51,35.01,35.01,113535.0
2022-08-22 10:10:00,35.01,35.21,34.63,34.73,157020.0,35.01,35.21,34.63,34.73,157020.0
2022-08-22 10:15:00,34.73,34.87,34.53,34.62,129471.0,34.73,34.87,34.53,34.62,129471.0
2022-08-22 10:20:00,34.61,34.7,34.2,34.33,107146.0,34.61,34.7,34.2,34.33,107146.0
2022-08-22 10:25:00,34.32,34.47,34.2,34.25,156488.0,34.32,34.47,34.2,34.25,156488.0
2022-08-22 10:30:00,34.29,34.63,34.2,34.29,63575.0,34.29,34.63,34.2,34.29,63575.0
2022-08-22 10:35:00,34.29,34.64,34.28,34.54,36337.0,34.29,34.64,34.28,34.54,36337.0
2022-08-22 10:40:00,34.55,34.66,34.49,34.55,51127.0,34.55,34.66,34.49,34.55,51127.0
2022-08-22 10:45:00,34.55,35.04,34.52,34.8,93730.0,34.55,35.04,34.52,34.8,93730.0
2022-08-22 10:50:00,34.79,34.88,34.73,34.82,39462.0,34.79,34.88,34.73,34.82,39462.0
2022-08-22 10:55:00,34.81,34.82,34.51,34.51,36595.0,34.81,34.82,34.51,34.51,36595.0
2022-08-22 11:00:00,34.52,34.9,34.51,34.9,24194.0,34.52,34.9,34.51,34.9,24194.0
2022-08-22 11:05:00,34.93,35.17,34.86,35.13,44349.0,34.93,35.17,34.86,35.13,44349.0
2022-08-22 11:10:00,35.15,35.28,35.08,35.27,34884.0,35.15,35.28,35.08,35.27,34884.0
2022-08-22 11:15:00,35.23,35.39,35.13,35.2,39010.0,35.23,35.39,35.13,35.2,39010.0
2022-08-22 11:20:00,35.22,35.24,35.06,35.11,29817.0,35.22,35.24,35.06,35.11,29817.0
2022-08-22 11:25:00,35.15,35.22,34.92,34.95,28727.0,35.15,35.22,34.92,34.95,28727.0
2022-08-22 11:30:00,34.94,34.97,34.8,34.92,22403.0,34.94,34.97,34.8,34.92,22403.0
2022-08-22 11:35:00,34.93,35.06,34.8,34.9,46833.0,34.93,35.06,34.8,34.9,46833.0
2022-08-22 11:40:00,34.87,35.06,34.8,34.8,25624.0,34.87,35.06,34.8,34.8,25624.0
2022-08-22 11:45:00,34.8,34.97,34.77,34.9,8535.0,34.8,34.97,34.77,34.9,8535.0
2022-08-22 11:50:00,34.94,35.13,34.83,35.04,43012.0,34.94,35.13,34.83,35.04,43012.0
2022-08-22 11:55:00,35.02,35.04,34.91,34.98,13012.0,35.02,35.04,34.91,34.98,13012.0
2022-08-22 12:00:00,35.0,35.06,34.96,34.97,10200.0,35.0,35.06,34.96,34.97,10200.0
2022-08-22 12:05:00,34.99,35.04,34.79,34.83,35726.0,34.99,35.04,34.79,34.83,35726.0
2022-08-22 12:10:00,34.83,34.92,34.8,34.86,28217.0,34.83,34.92,34.8,34.86,28217.0
2022-08-22 12:15:00,34.82,35.03,34.82,34.98,26319.0,34.82,35.03,34.82,34.98,26319.0
2022-08-22 12:20:00,34.98,35.1,34.96,35.09,35059.0,34.98,35.1,34.96,35.09,35059.0
2022-08-22 12:25:00,35.08,35.08,34.87,34.9,26184.0,35.08,35.08,34.87,34.9,26184.0
2022-08-22 12:30:00,34.88,35.04,34.87,35.0,18912.0,34.88,35.04,34.87,35.0,18912.0
2022-08-22 12:35:00,35.01,35.15,34.95,35.03,17136.0,35.01,35.15,34.95,35.03,17136.0
2022-08-22 12:40:00,35.0,35.04,34.9,34.95,12011.0,35.0,35.04,34.9,34.95,12011.0
2022-08-22 12:45:00,34.95,34.97,34.87,34.9,22782.0,34.95,34.97,34.87,34.9,22782.0
2022-08-22 12:50:00,34.9,34.94,34.85,34.85,8068.0,34.9,34.94,34.85,34.85,8068.0
2022-08-22 12:55:00,34.86,34.94,34.83,34.9,18085.0,34.86,34.94,34.83,34.9,18085.0
2022-08-22 13:00:00,34.92,34.94,34.62,34.7,95253.0,34.92,34.94,34.62,34.7,95253.0
2022-08-22 13:05:00,34.7,34.8,34.63,34.71,26880.0,34.7,34.8,34.63,34.71,26880.0
2022-08-22 13:10:00,34.72,34.92,34.68,34.88,27227.0,34.72,34.92,34.68,34.88,27227.0
2022-08-22 13:15:00,34.87,34.88,34.71,34.73,10129.0,34.87,34.88,34.71,34.73,10129.0
2022-08-22 13:20:00,34.71,34.76,34.69,34.7,20805.0,34.71,34.76,34.69,34.7,20805.0
2022-08-22 13:25:00,34.69,34.7,34.53,34.56,19874.0,34.69,34.7,34.53,34.56,19874.0
2022-08-22 13:30:00,34.57,34.59,34.51,34.54,19016.0,34.57,34.59,34.51,34.54,19016.0
2022-08-22 13:35:00,34.55,34.79,34.54,34.61,38601.0,34.55,34.79,34.54,34.61,38601.0
2022-08-22 13:40:00,34.65,34.72,34.61,34.64,21263.0,34.65,34.72,34.61,34.64,21263.0
2022-08-22 13:45:00,34.65,34.7,34.6,34.65,16948.0,34.65,34.7,34.6,34.65,16948.0
2022-08-22 13:50:00,34.63,34.63,34.51,34.52,17119.0,34.63,34.63,34.51,34.52,17119.0
2022-08-22 13:55:00,34.53,34.54,34.29,34.3,58469.0,34.53,34.54,34.29,34.3,58469.0
2022-08-22 14:00:00,34.29,34.38,34.21,34.25,39253.0,34.29,34.38,34.21,34.25,39253.0
2022-08-22 14:05:00,34.25,34.33,34.25,34.29,19001.0,34.25,34.33,34.25,34.29,19001.0
2022-08-22 14:10:00,34.27,34.4,34.27,34.36,24953.0,34.27,34.4,34.27,34.36,24953.0
2022-08-22 14:15:00,34.39,34.43,34.35,34.4,21809.0,34.39,34.43,34.35,34.4,21809.0
2022-08-22 14:20:00,34.39,34.54,34.39,34.45,21150.0,34.39,34.54,34.39,34.45,21150.0
2022-08-22 14:25:00,34.47,34.48,34.42,34.43,5778.0,34.47,34.48,34.42,34.43,5778.0
2022-08-22 14:30:00,34.41,34.41,34.25,34.28,14934.0,34.41,34.41,34.25,34.28,14934.0
2022-08-22 14:35:00,34.29,34.35,34.25,34.27,36196.0,34.29,34.35,34.25,34.27,36196.0
2022-08-22 14:40:00,34.26,34.31,34.2,34.29,54300.0,34.26,34.31,34.2,34.29,54300.0
2022-08-22 14:45:00,34.32,34.33,34.25,34.3,15511.0,34.32,34.33,34.25,34.3,15511.0
2022-08-22 14:50:00,34.3,34.38,34.3,34.36,17933.0,34.3,34.38,34.3,34.36,17933.0
2022-08-22 14:55:00,34.38,34.43,34.33,34.4,15176.0,34.38,34.43,34.33,34.4,15176.0
2022-08-22 15:00:00,34.4,34.48,34.38,34.42,14385.0,34.4,34.48,34.38,34.42,14385.0
2022-08-22 15:05:00,34.37,34.47,34.36,34.39,13030.0,34.37,34.47,34.36,34.39,13030.0
2022-08-22 15:10:00,34.38,34.43,34.33,34.42,19483.0,34.38,34.43,34.33,34.42,19483.0
2022-08-22 15:15:00,34.43,34.45,34.29,34.3,18709.0,34.43,34.45,34.29,34.3,18709.0
2022-08-22 15:20:00,34.31,34.31,34.22,34.27,30090.0,34.31,34.31,34.22,34.27,30090.0
2022-08-22 15:25:00,34.3,34.31,34.2,34.23,60878.0,34.3,34.31,34.2,34.23,60878.0
2022-08-22 15:30:00,34.25,34.39,34.23,34.31,37495.0,34.25,34.39,34.23,34.31,37495.0
2022-08-22 15:35:00,34.32,34.6,34.32,34.51,76266.0,34.32,34.6,34.32,34.51,76266.0
2022-08-22 15:40:00,34.49,34.54,34.43,34.47,74835.0,34.49,34.54,34.43,34.47,74835.0
2022-08-22 15:45:00,34.48,34.55,34.46,34.49,56176.0,34.48,34.55,34.46,34.49,56176.0
2022-08-22 15:50:00,34.48,34.71,34.48,34.59,126950.0,34.48,34.71,34.48,34.59,126950.0
2022-08-22 15:55:00,34.59,34.63,34.48,34.52,190851.0,34.59,34.63,34.48,34.52,190851.0
2022-08-23 09:30:00,34.7,34.99,34.51,34.6,138814.0,34.7,34.99,34.51,34.6,138814.0
2022-08-23 09:35:00,34.59,34.97,34.51,34.64,94114.0,34.59,34.97,34.51,34.64,94114.0
2022-08-23 09:40:00,34.69,34.83,34.16,34.21,80766.0,34.69,34.83,34.16,34.21,80766.0
2022-08-23 09:45:00,34.2,34.83,34.2,34.68,77156.0,34.2,34.83,34.2,34.68,77156.0
2022-08-23 09:50:00,34.68,34.94,34.55,34.59,90842.0,34.68,34.94,34.55,34.59,90842.0
2022-08-23 09:55:00,34.64,34.65,34.4,34.54,55108.0,34.64,34.65,34.4,34.54,55108.0
2022-08-23 10:00:00,34.5,34.52,34.01,34.09,78206.0,34.5,34.52,34.01,34.09,78206.0
2022-08-23 10:05:00,34.09,34.52,34.08,34.49,63342.0,34.09,34.52,34.08,34.49,63342.0
2022-08-23 10:10:00,34.5,34.75,34.4,34.7,94875.0,34.5,34.75,34.4,34.7,94875.0
2022-08-23 10:15:00,34.66,34.73,34.56,34.65,41355.0,34.66,34.73,34.56,34.65,41355.0
2022-08-23 10:20:00,34.65,34.77,34.47,34.52,50680.0,34.65,34.77,34.47,34.52,50680.0
2022-08-23 10:25:00,34.52,34.55,34.2,34.2,65786.0,34.52,34.55,34.2,34.2,65786.0
2022-08-23 10:30:00,34.24,34.35,34.15,34.29,108001.0,34.24,34.35,34.15,34.29,108001.0
2022-08-23 10:35:00,34.29,34.31,33.72,33.75,137458.0,34.29,34.31,33.72,33.75,137458.0
2022-08-23 10:40:00,33.74,33.85,33.65,33.78,100773.0,33.74,33.85,33.65,33.78,100773.0
2022-08-23 10:45:00,33.8,34.1,33.66,34.1,88743.0,33.8,34.1,33.66,34.1,88743.0
2022-08-23 10:50:00,34.1,34.12,33.52,33.55,72687.0,34.1,34.12,33.52,33.55,72687.0
2022-08-23 10:55:00,33.54,33.61,33.48,33.49,102196.0,33.54,33.61,33.48,33.49,102196.0
2022-08-23 11:00:00,33.49,33.68,33.45,33.62,79458.0,33.49,33.68,33.45,33.62,79458.0
2022-08-23 11:05:00,33.63,33.81,33.59,33.75,68555.0,33.63,33.81,33.59,33.75,68555.0
2022-08-23 11:10:00,33.73,34.0,33.71,33.98,36078.0,33.73,34.0,33.71,33.98,36078.0
2022-08-23 11:15:00,33.98,34.08,33.83,33.93,46640.0,33.98,34.08,33.83,33.93,46640.0
2022-08-23 11:20:00,33.93,33.94,33.75,33.79,12603.0,33.93,33.94,33.75,33.79,12603.0
2022-08-23 11:25:00,33.79,33.86,33.6,33.64,37512.0,33.79,33.86,33.6,33.64,37512.0
2022-08-23 11:30:00,33.65,33.77,33.63,33.67,38543.0,33.65,33.77,33.63,33.67,38543.0
2022-08-23 11:35:00,33.73,33.8,33.66,33.69,30994.0,33.73,33.8,33.66,33.69,30994.0
2022-08-23 11:40:00,33.71,33.79,33.62,33.71,42780.0,33.71,33.79,33.62,33.71,42780.0
2022-08-23 11:45:00,33.7,33.79,33.67,33.7,33128.0,33.7,33.79,33.67,33.7,33128.0
2022-08-23 11:50:00,33.69,33.75,33.55,33.64,24103.0,33.69,33.75,33.55,33.64,24103.0
2022-08-23 11:55:00,33.62,33.65,33.54,33.57,43333.0,33.62,33.65,33.54,33.57,43333.0
2022-08-23 12:00:00,33.56,33.59,33.51,33.58,31740.0,33.56,33.59,33.51,33.58,31740.0
2022-08-23 12:05:00,33.59,33.66,33.46,33.48,76406.0,33.59,33.66,33.46,33.48,76406.0
2022-08-23 12:10:00,33.49,33.66,33.48,33.57,28971.0,33.49,33.66,33.48,33.57,28971.0
2022-08-23 12:15:00,33.57,33.6,33.53,33.54,11275.0,33.57,33.6,33.53,33.54,11275.0
2022-08-23 12:20:00,33.54,33.55,33.47,33.53,24293.0,33.54,33.55,33.47,33.53,24293.0
2022-08-23 12:25:00,33.52,33.58,33.5,33.54,14229.0,33.52,33.58,33.5,33.54,14229.0
2022-08-23 12:30:00,33.53,33.64,33.53,33.64,16390.0,33.53,33.64,33.53,33.64,16390.0
2022-08-23 12:35:00,33.62,33.67,33.59,33.63,9663.0,33.62,33.67,33.59,33.63,9663.0
2022-08-23 12:40:00,33.63,33.64,33.54,33.62,22552.0,33.63,33.64,33.54,33.62,22552.0
2022-08-23 12:45:00,33.61,33.67,33.49,33.49,26386.0,33.61,33.67,33.49,33.49,26386.0
2022-08-23 12:50:00,33.49,33.54,33.48,33.5,9141.0,33.49,33.54,33.48,33.5,9141.0
2022-08-23 12:55:00,33.55,33.61,33.49,33.5,17349.0,33.55,33.61,33.49,33.5,17349.0
2022-08-23 13:00:00,33.51,33.57,33.47,33.53,20869.0,33.51,33.57,33.47,33.53,20869.0
2022-08-23 13:05:00,33.54,33.54,33.47,33.5,20592.0,33.54,33.54,33.47,33.5,20592.0
2022-08-23 13:10:00,33.51,33.59,33.46,33.53,39840.0,33.51,33.59,33.46,33.53,39840.0
2022-08-23 13:15:00,33.52,33.6,33.52,33.56,19504.0,33.52,33.6,33.52,33.56,19504.0
2022-08-23 13:20:00,33.55,33.6,33.53,33.54,14392.0,33.55,33.6,33.53,33.54,14392.0
2022-08-23 13:25:00,33.54,33.75,33.53,33.67,38487.0,33.54,33.75,33.53,33.67,38487.0
2022-08-23 13:30:00,33.68,33.86,33.68,33.8,40888.0,33.68,33.86,33.68,33.8,40888.0
2022-08-23 13:35:00,33.79,33.9,33.74,33.89,40797.0,33.79,33.9,33.74,33.89,40797.0
2022-08-23 13:40:00,33.87,33.99,33.84,33.9,64133.0,33.87,33.99,33.84,33.9,64133.0
2022-08-23 13:45:00,33.9,33.9,33.8,33.81,22470.0,33.9,33.9,33.8,33.81,22470.0
2022-08-23 13:50:00,33.8,33.82,33.64,33.66,23442.0,33.8,33.82,33.64,33.66,23442.0
2022-08-23 13:55:00,33.65,33.75,33.63,33.72,14997.0,33.65,33.75,33.63,33.72,14997.0
2022-08-23 14:00:00,33.7,33.75,33.67,33.73,9470.0,33.7,33.75,33.67,33.73,9470.0
2022-08-23 14:05:00,33.74,33.88,33.72,33.83,24728.0,33.74,33.88,33.72,33.83,24728.0
2022-08-23 14:10:00,33.83,33.86,33.75,33.82,27176.0,33.83,33.86,33.75,33.82,27176.0
2022-08-23 14:15:00,33.81,33.92,33.8,33.87,12467.0,33.81,33.92,33.8,33.87,12467.0
2022-08-23 14:20:00,33.89,34.05,33.88,33.99,46335.0,33.89,34.05,33.88,33.99,46335.0
2022-08-23 14:25:00,33.96,34.07,33.94,34.0,36455.0,33.96,34.07,33.94,34.0,36455.0
2022-08-23 14:30:00,33.98,34.02,33.88,33.97,28815.0,33.98,34.02,33.88,33.97,28815.0
2022-08-23 14:35:00,33.96,34.01,33.94,34.0,9725.0,33.96,34.01,33.94,34.0,9725.0
2022-08-23 14:40:00,33.98,33.98,33.83,33.88,18949.0,33.98,33.98,33.83,33.88,18949.0
2022-08-23 14:45:00,33.87,33.88,33.81,33.85,10580.0,33.87,33.88,33.81,33.85,10580.0
2022-08-23 14:50:00,33.84,33.84,33.73,33.74,30356.0,33.84,33.84,33.73,33.74,30356.0
2022-08-23 14:55:00,33.74,33.83,33.74,33.77,20042.0,33.74,33.83,33.74,33.77,20042.0
2022-08-23 15:00:00,33.77,33.79,33.7,33.72,14718.0,33.77,33.79,33.7,33.72,14718.0
2022-08-23 15:05:00,33.75,33.75,33.69,33.71,20705.0,33.75,33.75,33.69,33.71,20705.0
2022-08-23 15:10:00,33.72,33.73,33.59,33.6,19522.0,33.72,33.73,33.59,33.6,19522.0
2022-08-23 15:15:00,33.61,33.7,33.61,33.69,22999.0,33.61,33.7,33.61,33.69,22999.0
2022-08-23 15:20:00,33.69,33.69,33.54,33.56,30639.0,33.69,33.69,33.54,33.56,30639.0
2022-08-23 15:25:00,33.54,33.54,33.47,33.53,83055.0,33.54,33.54,33.47,33.53,83055.0
2022-08-23 15:30:00,33.53,33.64,33.5,33.63,24741.0,33.53,33.64,33.5,33.63,24741.0
2022-08-23 15:35:00,33.63,33.65,33.54,33.56,26904.0,33.63,33.65,33.54,33.56,26904.0
2022-08-23 15:40:00,33.55,33.84,33.54,33.69,69067.0,33.55,33.84,33.54,33.69,69067.0
2022-08-23 15:45:00,33.69,33.73,33.59,33.67,50004.0,33.69,33.73,33.59,33.67,50004.0
2022-08-23 15:50:00,33.65,33.84,33.64,33.83,82381.0,33.65,33.84,33.64,33.83,82381.0
2022-08-23 15:55:00,33.83,33.85,33.51,33.55,220873.0,33.83,33.85,33.51,33.55,220873.0
2022-08-24 09:30:00,34.0,34.45,33.56,33.94,245112.0,34.0,34.45,33.56,33.94,245112.0
2022-08-24 09:35:00,33.9,34.94,33.87,34.63,152267.0,33.9,34.94,33.87,34.63,152267.0
2022-08-24 09:40:00,34.69,34.69,34.02,34.1,103352.0,34.69,34.69,34.02,34.1,103352.0
2022-08-24 09:45:00,34.06,34.1,33.72,33.74,93054.0,34.06,34.1,33.72,33.74,93054.0
2022-08-24 09:50:00,33.74,33.85,33.42,33.43,80960.0,33.74,33.85,33.42,33.43,80960.0
2022-08-24 09:55:00,33.4,33.47,32.74,32.81,160112.0,33.4,33.47,32.74,32.81,160112.0
2022-08-24 10:00:00,32.85,33.21,32.64,32.64,119111.0,32.85,33.21,32.64,32.64,119111.0
2022-08-24 10:05:00,32.64,32.87,32.51,32.53,128989.0,32.64,32.87,32.51,32.53,128989.0
2022-08-24 10:10:00,32.55,32.71,32.51,32.64,71704.0,32.55,32.71,32.51,32.64,71704.0
2022-08-24 10:15:00,32.6,32.82,32.52,32.7,97462.0,32.6,32.82,32.52,32.7,97462.0
2022-08-24 10:20:00,32.73,32.96,32.64,32.93,54604.0,32.73,32.96,32.64,32.93,54604.0
2022-08-24 10:25:00,32.92,32.93,32.77,32.8,59898.0,32.92,32.93,32.77,32.8,59898.0
2022-08-24 10:30:00,32.77,32.88,32.68,32.81,48661.0,32.77,32.88,32.68,32.81,48661.0
2022-08-24 10:35:00,32.83,32.9,32.55,32.56,96719.0,32.83,32.9,32.55,32.56,96719.0
2022-08-24 10:40:00,32.55,32.63,32.51,32.54,126325.0,32.55,32.63,32.51,32.54,126325.0
2022-08-24 10:45:00,32.54,32.64,32.44,32.6,120696.0,32.54,32.64,32.44,32.6,120696.0
2022-08-24 10:50:00,32.58,32.75,32.5,32.68,78978.0,32.58,32.75,32.5,32.68,78978.0
2022-08-24 10:55:00,32.65,32.9,32.55,32.89,42980.0,32.65,32.9,32.55,32.89,42980.0
2022-08-24 11:00:00,32.88,33.12,32.86,32.96,88492.0,32.88,33.12,32.86,32.96,88492.0
2022-08-24 11:05:00,32.95,33.03,32.83,32.83,24481.0,32.95,33.03,32.83,32.83,24481.0
2022-08-24 11:10:00,32.83,33.06,32.77,33.01,31126.0,32.83,33.06,32.77,33.01,31126.0
2022-08-24 11:15:00,33.04,33.17,32.96,33.06,67157.0,33.04,33.17,32.96,33.06,67157.0
2022-08-24 11:20:00,33.07,33.32,33.03,33.17,60705.0,33.07,33.32,33.03,33.17,60705.0
2022-08-24 11:25:00,33.17,33.29,33.02,33.08,42353.0,33.17,33.29,33.02,33.08,42353.0
2022-08-24 11:30:00,33.11,33.16,32.95,33.02,29126.0,33.11,33.16,32.95,33.02,29126.0
2022-08-24 11:35:00,33.03,33.03,32.9,32.98,18793.0,33.03,33.03,32.9,32.98,18793.0
2022-08-24 11:40:00,32.98,33.08,32.92,33.04,32457.0,32.98,33.08,32.92,33.04,32457.0
2022-08-24 11:45:00,33.05,33.19,33.01,33.07,48987.0,33.05,33.19,33.01,33.07,48987.0
2022-08-24 11:50:00,33.07,33.32,33.04,33.26,36816.0,33.07,33.32,33.04,33.26,36816.0
2022-08-24 11:55:00,33.25,33.28,33.04,33.06,26009.0,33.25,33.28,33.04,33.06,26009.0
2022-08-24 12:00:00,33.05,33.12,33.03,33.11,27309.0,33.05,33.12,33.03,33.11,27309.0
2022-08-24 12:05:00,33.12,33.22,33.06,33.2,18868.0,33.12,33.22,33.06,33.2,18868.0
2022-08-24 12:10:00,33.2,33.24,33.11,33.17,28397.0,33.2,33.24,33.11,33.17,28397.0
2022-08-24 12:15:00,33.17,33.23,33.11,33.22,23756.0,33.17,33.23,33.11,33.22,23756.0
2022-08-24 12:20:00,33.2,33.3,33.07,33.26,29147.0,33.2,33.3,33.07,33.26,29147.0
2022-08-24 12:25:00,33.24,33.4,33.22,33.23,43632.0,33.24,33.4,33.22,33.23,43632.0
2022-08-24 12:30:00,33.24,33.27,33.12,33.15,31190.0,33.24,33.27,33.12,33.15,31190.0
2022-08-24 12:35:00,33.15,33.18,33.03,33.09,33731.0,33.15,33.18,33.03,33.09,33731.0
2022-08-24 12:40:00,33.06,33.18,32.98,32.99,46494.0,33.06,33.18,32.98,32.99,46494.0
2022-08-24 12:45:00,33.0,33.04,32.91,32.95,27915.0,33.0,33.04,32.91,32.95,27915.0
2022-08-24 12:50:00,32.94,32.94,32.8,32.8,54196.0,32.94,32.94,32.8,32.8,54196.0
2022-08-24 12:55:00,32.8,32.93,32.69,32.93,92704.0,32.8,32.93,32.69,32.93,92704.0
2022-08-24 13:00:00,32.91,32.91,32.63,32.63,25922.0,32.91,32.91,32.63,32.63,25922.0
2022-08-24 13:05:00,32.66,32.81,32.63,32.8,19695.0,32.66,32.81,32.63,32.8,19695.0
2022-08-24 13:10:00,32.81,32.82,32.7,32.7,18667.0,32.81,32.82,32.7,32.7,18667.0
2022-08-24 13:15:00,32.71,32.73,32.62,32.65,54122.0,32.71,32.73,32.62,32.65,54122.0
2022-08-24 13:20:00,32.65,32.71,32.61,32.63,33836.0,32.65,32.71,32.61,32.63,33836.0
2022-08-24 13:25:00,32.61,32.67,32.51,32.6,37753.0,32.61,32.67,32.51,32.6,37753.0
2022-08-24 13:30:00,32.6,32.61,32.52,32.55,22698.0,32.6,32.61,32.52,32.55,22698.0
2022-08-24 13:35:00,32.54,32.62,32.51,32.6,34240.0,32.54,32.62,32.51,32.6,34240.0
2022-08-24 13:40:00,32.6,32.64,32.55,32.6,14321.0,32.6,32.64,32.55,32.6,14321.0
2022-08-24 13:45:00,32.61,32.7,32.58,32.68,24975.0,32.61,32.7,32.58,32.68,24975.0
2022-08-24 13:50:00,32.67,32.71,32.61,32.68,40094.0,32.67,32.71,32.61,32.68,40094.0
2022-08-24 13:55:00,32.68,32.73,32.62,32.68,14424.0,32.68,32.73,32.62,32.68,14424.0
2022-08-24 14:00:00,32.66,32.73,32.65,32.7,10449.0,32.66,32.73,32.65,32.7,10449.0
2022-08-24 14:05:00,32.7,32.78,32.7,32.76,16174.0,32.7,32.78,32.7,32.76,16174.0
2022-08-24 14:10:00,32.75,32.78,32.69,32.73,17351.0,32.75,32.78,32.69,32.73,17351.0
2022-08-24 14:15:00,32.73,32.75,32.69,32.71,9766.0,32.73,32.75,32.69,32.71,9766.0
2022-08-24 14:20:00,32.7,32.75,32.66,32.74,27896.0,32.7,32.75,32.66,32.74,27896.0
2022-08-24 14:25:00,32.77,32.77,32.67,32.69,13210.0,32.77,32.77,32.67,32.69,13210.0
2022-08-24 14:30:00,32.7,32.73,32.68,32.69,11961.0,32.7,32.73,32.68,32.69,11961.0
2022-08-24 14:35:00,32.68,32.74,32.65,32.74,22846.0,32.68,32.74,32.65,32.74,22846.0
2022-08-24 14:40:00,32.73,32.83,32.73,32.76,28619.0,32.73,32.83,32.73,32.76,28619.0
2022-08-24 14:45:00,32.75,32.77,32.67,32.73,29867.0,32.75,32.77,32.67,32.73,29867.0
2022-08-24 14:50:00,32.73,32.73,32.57,32.63,41626.0,32.73,32.73,32.57,32.63,41626.0
2022-08-24 14:55:00,32.64,32.7,32.63,32.66,16758.0,32.64,32.7,32.63,32.66,16758.0
2022-08-24 15:00:00,32.66,32.67,32.63,32.67,13764.0,32.66,32.67,32.63,32.67,13764.0
2022-08-24 15:05:00,32.68,32.71,32.62,32.64,19323.0,32.68,32.71,32.62,32.64,19323.0
2022-08-24 15:10:00,32.64,32.65,32.58,32.63,20396.0,32.64,32.65,32.58,32.63,20396.0
2022-08-24 15:15:00,32.62,32.63,32.56,32.61,21209.0,32.62,32.63,32.56,32.61,21209.0
2022-08-24 15:20:00,32.61,32.61,32.52,32.53,70122.0,32.61,32.61,32.52,32.53,70122.0
2022-08-24 15:25:00,32.53,32.63,32.51,32.61,55626.0,32.53,32.63,32.51,32.61,55626.0
2022-08-24 15:30:00,32.63,32.8,32.6,32.77,56605.0,32.63,32.8,32.6,32.77,56605.0
2022-08-24 15:35:00,32.78,32.91,32.75,32.89,41026.0,32.78,32.91,32.75,32.89,41026.0
2022-08-24 15:40:00,32.87,32.91,32.74,32.75,64279.0,32.87,32.91,32.74,32.75,64279.0
2022-08-24 15:45:00,32.73,32.73,32.55,32.6,75739.0,32.73,32.73,32.55,32.6,75739.0
2022-08-24 15:50:00,32.61,32.75,32.58,32.61,101431.0,32.61,32.75,32.58,32.61,101431.0
2022-08-24 15:55:00,32.62,32.62,32.51,32.52,171900.0,32.62,32.62,32.51,32.52,171900.0
2022-08-25 09:30:00,32.84,32.89,32.0,32.22,206979.0,32.84,32.89,32.0,32.22,206979.0
2022-08-25 09:35:00,32.4,32.85,32.25,32.37,105669.0,32.4,32.85,32.25,32.37,105669.0
2022-08-25 09:40:00,32.39,32.46,31.88,32.24,102618.0,32.39,32.46,31.88,32.24,102618.0
2022-08-25 09:45:00,32.18,32.41,32.07,32.15,32856.0,32.18,32.41,32.07,32.15,32856.0
2022-08-25 09:50:00,32.2,32.55,32.0,32.22,96041.0,32.2,32.55,32.0,32.22,96041.0
2022-08-25 09:55:00,32.27,32.7,32.14,32.44,72846.0,32.27,32.7,32.14,32.44,72846.0
2022-08-25 10:00:00,32.43,32.66,32.37,32.6,73233.0,32.43,32.66,32.37,32.6,73233.0
2022-08-25 10:05:00,32.6,32.63,32.21,32.29,40109.0,32.6,32.63,32.21,32.29,40109.0
2022-08-25 10:10:00,32.26,32.3,31.88,31.97,90370.0,32.26,32.3,31.88,31.97,90370.0
2022-08-25 10:15:00,31.97,32.15,31.71,31.77,95459.0,31.97,32.15,31.71,31.77,95459.0
2022-08-25 10:20:00,31.77,32.02,31.76,31.98,45308.0,31.77,32.02,31.76,31.98,45308.0
2022-08-25 10:25:00,31.97,32.01,31.82,31.93,32305.0,31.97,32.01,31.82,31.93,32305.0
2022-08-25 10:30:00,31.91,31.96,31.75,31.93,56521.0,31.91,31.96,31.75,31.93,56521.0
2022-08-25 10:35:00,31.91,31.94,31.75,31.81,50563.0,31.91,31.94,31.75,31.81,50563.0
2022-08-25 10:40:00,31.81,32.2,31.76,32.05,49520.0,31.81,32.2,31.76,32.05,49520.0
2022-08-25 10:45:00,32.04,32.22,31.98,32.21,44912.0,32.04,32.22,31.98,32.21,44912.0
2022-08-25 10:50:00,32.21,32.27,32.09,32.19,52169.0,32.21,32.27,32.09,32.19,52169.0
2022-08-25 10:55:00,32.15,32.18,32.02,32.05,37167.0,32.15,32.18,32.02,32.05,37167.0
2022-08-25 11:00:00,32.03,32.03,31.77,31.78,39700.0,32.03,32.03,31.77,31.78,39700.0
2022-08-25 11:05:00,31.77,31.78,31.62,31.71,83325.0,31.77,31.78,31.62,31.71,83325.0
2022-08-25 11:10:00,31.74,31.75,31.53,31.53,47226.0,31.74,31.75,31.53,31.53,47226.0
2022-08-25 11:15:00,31.55,31.65,31.5,31.63,72094.0,31.55,31.65,31.5,31.63,72094.0
2022-08-25 11:20:00,31.64,31.68,31.58,31.58,32753.0,31.64,31.68,31.58,31.58,32753.0
2022-08-25 11:25:00,31.57,31.81,31.57,31.73,26892.0,31.57,31.81,31.57,31.73,26892.0
2022-08-25 11:30:00,31.72,31.81,31.68,31.78,19921.0,31.72,31.81,31.68,31.78,19921.0
2022-08-25 11:35:00,31.79,31.93,31.75,31.93,33982.0,31.79,31.93,31.75,31.93,33982.0
2022-08-25 11:40:00,31.91,32.04,31.86,32.04,29046.0,31.91,32.04,31.86,32.04,29046.0
2022-08-25 11:45:00,32.03,32.11,31.94,32.0,25135.0,32.03,32.11,31.94,32.0,25135.0
2022-08-25 11:50:00,32.01,32.01,31.86,31.97,8042.0,32.01,32.01,31.86,31.97,8042.0
2022-08-25 11:55:00,31.96,32.08,31.88,32.06,20586.0,31.96,32.08,31.88,32.06,20586.0
2022-08-25 12:00:00,32.07,32.2,31.98,32.05,27096.0,32.07,32.2,31.98,32.05,27096.0
2022-08-25 12:05:00,32.03,32.13,31.86,31.88,30625.0,32.03,32.13,31.86,31.88,30625.0
2022-08-25 12:10:00,31.9,32.0,31.81,31.85,33481.0,31.9,32.0,31.81,31.85,33481.0
2022-08-25 12:15:00,31.82,31.85,31.75,31.8,24018.0,31.82,31.85,31.75,31.8,24018.0
2022-08-25 12:20:00,31.8,31.88,31.79,31.81,15788.0,31.8,31.88,31.79,31.81,15788.0
2022-08-25 12:25:00,31.81,31.98,31.81,31.93,19646.0,31.81,31.98,31.81,31.93,19646.0
2022-08-25 12:30:00,31.94,31.95,31.87,31.9,9803.0,31.94,31.95,31.87,31.9,9803.0
2022-08-25 12:35:00,31.9,31.9,31.7,31.75,33360.0,31.9,31.9,31.7,31.75,33360.0
2022-08-25 12:40:00,31.72,31.85,31.71,31.82,28988.0,31.72,31.85,31.71,31.82,28988.0
2022-08-25 12:45:00,31.85,31.85,31.6,31.67,24280.0,31.85,31.85,31.6,31.67,24280.0
2022-08-25 12:50:00,31.68,31.8,31.66,31.69,20964.0,31.68,31.8,31.66,31.69,20964.0
2022-08-25 12:55:00,31.69,31.77,31.67,31.74,14111.0,31.69,31.77,31.67,31.74,14111.0
2022-08-25 13:00:00,31.74,31.8,31.7,31.74,11120.0,31.74,31.8,31.7,31.74,11120.0
2022-08-25 13:05:00,31.74,31.77,31.6,31.64,24589.0,31.74,31.77,31.6,31.64,24589.0
2022-08-25 13:10:00,31.65,31.65,31.56,31.59,44315.0,31.65,31.65,31.56,31.59,44315.0
2022-08-25 13:15:00,31.59,31.6,31.53,31.53,61616.0,31.59,31.6,31.53,31.53,61616.0
2022-08-25 13:20:00,31.54,31.55,31.52,31.53,127016.0,31.54,31.55,31.52,31.53,127016.0
2022-08-25 13:25:00,31.54,31.55,31.51,31.53,63732.0,31.54,31.55,31.51,31.53,63732.0
2022-08-25 13:30:00,31.54,31.61,31.51,31.6,85908.0,31.54,31.61,31.51,31.6,85908.0
2022-08-25 13:35:00,31.6,31.62,31.54,31.61,13080.0,31.6,31.62,31.54,31.61,13080.0
2022-08-25 13:40:00,31.61,31.69,31.59,31.6,34366.0,31.61,31.69,31.59,31.6,34366.0
2022-08-25 13:45:00,31.6,31.61,31.54,31.56,27431.0,31.6,31.61,31.54,31.56,27431.0
2022-08-25 13:50:00,31.56,31.58,31.52,31.54,27043.0,31.56,31.58,31.52,31.54,27043.0
2022-08-25 13:55:00,31.53,31.62,31.52,31.6,30685.0,31.53,31.62,31.52,31.6,30685.0
2022-08-25 14:00:00,31.59,31.59,31.52,31.55,48798.0,31.59,31.59,31.52,31.55,48798.0
2022-08-25 14:05:00,31.54,31.63,31.53,31.61,22239.0,31.54,31.63,31.53,31.61,22239.0
2022-08-25 14:10:00,31.62,31.62,31.54,31.59,9355.0,31.62,31.62,31.54,31.59,9355.0
2022-08-25 14:15:00,31.59,31.6,31.55,31.59,11589.0,31.59,31.6,31.55,31.59,11589.0
2022-08-25 14:20:00,31.58,31.68,31.58,31.66,45927.0,31.58,31.68,31.58,31.66,45927.0
2022-08-25 14:25:00,31.65,31.69,31.55,31.56,17686.0,31.65,31.69,31.55,31.56,17686.0
2022-08-25 14:30:00,31.58,31.58,31.52,31.55,24363.0,31.58,31.58,31.52,31.55,24363.0
2022-08-25 14:35:00,31.56,31.58,31.52,31.54,15524.0,31.56,31.58,31.52,31.54,15524.0
2022-08-25 14:40:00,31.54,31.59,31.52,31.54,30113.0,31.54,31.59,31.52,31.54,30113.0
2022-08-25 14:45:00,31.54,31.62,31.52,31.61,30010.0,31.54,31.62,31.52,31.61,30010.0
2022-08-25 14:50:00,31.59,31.65,31.55,31.62,14325.0,31.59,31.65,31.55,31.62,14325.0
2022-08-25 14:55:00,31.64,31.75,31.61,31.75,43118.0,31.64,31.75,31.61,31.75,43118.0
2022-08-25 15:00:00,31.75,31.86,31.72,31.83,62380.0,31.75,31.86,31.72,31.83,62380.0
2022-08-25 15:05:00,31.84,31.98,31.82,31.85,57100.0,31.84,31.98,31.82,31.85,57100.0
2022-08-25 15:10:00,31.85,31.99,31.79,31.96,31488.0,31.85,31.99,31.79,31.96,31488.0
2022-08-25 15:15:00,31.96,31.97,31.82,31.92,28192.0,31.96,31.97,31.82,31.92,28192.0
2022-08-25 15:20:00,31.92,31.93,31.87,31.9,15277.0,31.92,31.93,31.87,31.9,15277.0
2022-08-25 15:25:00,31.91,32.05,31.9,32.0,36638.0,31.91,32.05,31.9,32.0,36638.0
2022-08-25 15:30:00,32.0,32.02,31.88,32.01,30110.0,32.0,32.02,31.88,32.01,30110.0
2022-08-25 15:35:00,32.02,32.44,31.99,32.36,126085.0,32.02,32.44,31.99,32.36,126085.0
2022-08-25 15:40:00,32.34,32.45,32.24,32.3,127041.0,32.34,32.45,32.24,32.3,127041.0
2022-08-25 15:45:00,32.3,32.32,32.19,32.25,55858.0,32.3,32.32,32.19,32.25,55858.0
2022-08-25 15:50:00,32.28,32.3,32.06,32.13,77595.0,32.28,32.3,32.06,32.13,77595.0
2022-08-25 15:55:00,32.1,32.1,31.92,31.99,98675.0,32.1,32.1,31.92,31.99,98675.0
2022-08-26 09:30:00,31.5,31.9,31.41,31.9,105107.0,31.5,31.9,31.41,31.9,105107.0
2022-08-26 09:35:00,31.8,32.22,31.72,32.19,58525.0,31.8,32.22,31.72,32.19,58525.0
2022-08-26 09:40:00,32.15,32.38,31.77,31.78,72228.0,32.15,32.38,31.77,31.78,72228.0
2022-08-26 09:45:00,31.79,32.04,31.72,31.74,41707.0,31.79,32.04,31.72,31.74,41707.0
2022-08-26 09:50:00,31.7,31.74,31.3,31.56,97798.0,31.7,31.74,31.3,31.56,97798.0
2022-08-26 09:55:00,31.6,31.7,31.49,31.55,43123.0,31.6,31.7,31.49,31.55,43123.0
2022-08-26 10:00:00,31.53,31.53,30.78,30.96,166549.0,31.53,31.53,30.78,30.96,166549.0
2022-08-26 10:05:00,30.92,31.6,30.82,31.57,48713.0,30.92,31.6,30.82,31.57,48713.0
2022-08-26 10:10:00,31.6,31.65,31.21,31.5,52849.0,31.6,31.65,31.21,31.5,52849.0
2022-08-26 10:15:00,31.48,31.55,31.26,31.35,38338.0,31.48,31.55,31.26,31.35,38338.0
2022-08-26 10:20:00,31.34,31.36,31.0,31.0,34273.0,31.34,31.36,31.0,31.0,34273.0
2022-08-26 10:25:00,31.0,31.11,30.86,30.9,68669.0,31.0,31.11,30.86,30.9,68669.0
2022-08-26 10:30:00,30.88,30.98,30.76,30.87,76651.0,30.88,30.98,30.76,30.87,76651.0
2022-08-26 10:35:00,30.86,31.02,30.66,30.72,117574.0,30.86,31.02,30.66,30.72,117574.0
2022-08-26 10:40:00,30.7,31.03,30.7,31.0,70921.0,30.7,31.03,30.7,31.0,70921.0
2022-08-26 10:45:00,30.97,31.29,30.93,31.22,65623.0,30.97,31.29,30.93,31.22,65623.0
2022-08-26 10:50:00,31.21,31.22,30.78,30.82,57260.0,31.21,31.22,30.78,30.82,57260.0
2022-08-26 10:55:00,30.83,30.86,30.66,30.68,50515.0,30.83,30.86,30.66,30.68,50515.0
2022-08-26 11:00:00,30.68,30.79,30.65,30.69,49676.0,30.68,30.79,30.65,30.69,49676.0
2022-08-26 11:05:00,30.67,30.82,30.65,30.78,34404.0,30.67,30.82,30.65,30.78,34404.0
2022-08-26 11:10:00,30.79,30.9,30.74,30.83,29355.0,30.79,30.9,30.74,30.83,29355.0
2022-08-26 11:15:00,30.84,30.84,30.67,30.77,42458.0,30.84,30.84,30.67,30.77,42458.0
2022-08-26 11:20:00,30.77,30.86,30.67,30.83,36916.0,30.77,30.86,30.67,30.83,36916.0
2022-08-26 11:25:00,30.83,31.0,30.82,30.98,49026.0,30.83,31.0,30.82,30.98,49026.0
2022-08-26 11:30:00,30.97,31.06,30.91,30.97,37628.0,30.97,31.06,30.91,30.97,37628.0
2022-08-26 11:35:00,30.98,31.02,30.87,30.89,33627.0,30.98,31.02,30.87,30.89,33627.0
2022-08-26 11:40:00,30.87,30.92,30.68,30.77,70329.0,30.87,30.92,30.68,30.77,70329.0
2022-08-26 11:45:00,30.77,30.86,30.72,30.75,29030.0,30.77,30.86,30.72,30.75,29030.0
2022-08-26 11:50:00,30.73,30.86,30.68,30.78,41220.0,30.73,30.86,30.68,30.78,41220.0
2022-08-26 11:55:00,30.78,30.81,30.66,30.76,45565.0,30.78,30.81,30.66,30.76,45565.0
2022-08-26 12:00:00,30.74,30.75,30.63,30.68,49114.0,30.74,30.75,30.63,30.68,49114.0
2022-08-26 12:05:00,30.68,30.78,30.64,30.72,31728.0,30.68,30.78,30.64,30.72,31728.0
2022-08-26 12:10:00,30.73,30.94,30.67,30.91,27025.0,30.73,30.94,30.67,30.91,27025.0
2022-08-26 12:15:00,30.93,30.93,30.78,30.82,14987.0,30.93,30.93,30.78,30.82,14987.0
2022-08-26 12:20:00,30.82,30.82,30.69,30.72,18798.0,30.82,30.82,30.69,30.72,18798.0
2022-08-26 12:25:00,30.72,30.89,30.67,30.88,52776.0,30.72,30.89,30.67,30.88,52776.0
2022-08-26 12:30:00,30.87,30.87,30.72,30.78,26064.0,30.87,30.87,30.72,30.78,26064.0
2022-08-26 12:35:00,30.77,30.87,30.71,30.85,13520.0,30.77,30.87,30.71,30.85,13520.0
2022-08-26 12:40:00,30.86,30.96,30.85,30.9,36371.0,30.86,30.96,30.85,30.9,36371.0
2022-08-26 12:45:00,30.88,31.0,30.83,30.99,24172.0,30.88,31.0,30.83,30.99,24172.0
2022-08-26 12:50:00,30.99,31.0,30.87,30.93,14169.0,30.99,31.0,30.87,30.93,14169.0
2022-08-26 12:55:00,30.92,31.0,30.87,30.97,13301.0,30.92,31.0,30.87,30.97,13301.0
2022-08-26 13:00:00,30.96,31.1,30.94,31.02,28650.0,30.96,31.1,30.94,31.02,28650.0
2022-08-26 13:05:00,31.03,31.36,31.03,31.3,89528.0,31.03,31.36,31.03,31.3,89528.0
2022-08-26 13:10:00,31.32,31.44,31.27,31.38,69028.0,31.32,31.44,31.27,31.38,69028.0
2022-08-26 13:15:00,31.33,31.33,31.14,31.18,26761.0,31.33,31.33,31.14,31.18,26761.0
2022-08-26 13:20:00,31.18,31.27,31.17,31.25,19670.0,31.18,31.27,31.17,31.25,19670.0
2022-08-26 13:25:00,31.28,31.3,31.18,31.18,17715.0,31.28,31.3,31.18,31.18,17715.0
2022-08-26 13:30:00,31.17,31.18,31.09,31.16,16285.0,31.17,31.18,31.09,31.16,16285.0
2022-08-26 13:35:00,31.16,31.21,31.1,31.15,55028.0,31.16,31.21,31.1,31.15,55028.0
2022-08-26 13:40:00,31.16,31.16,30.97,31.02,24349.0,31.16,31.16,30.97,31.02,24349.0
2022-08-26 13:45:00,31.02,31.12,30.99,31.03,19569.0,31.02,31.12,30.99,31.03,19569.0
2022-08-26 13:50:00,31.01,31.01,30.92,30.94,50761.0,31.01,31.01,30.92,30.94,50761.0
2022-08-26 13:55:00,30.94,31.09,30.9,31.05,13787.0,30.94,31.09,30.9,31.05,13787.0
2022-08-26 14:00:00,31.05,31.22,31.05,31.12,29783.0,31.05,31.22,31.05,31.12,29783.0
2022-08-26 14:05:00,31.11,31.15,31.07,31.07,6453.0,31.11,31.15,31.07,31.07,6453.0
2022-08-26 14:10:00,31.07,31.09,31.03,31.08,8139.0,31.07,31.09,31.03,31.08,8139.0
2022-08-26 14:15:00,31.07,31.08,30.96,30.97,11791.0,31.07,31.08,30.96,30.97,11791.0
2022-08-26 14:20:00,30.97,31.03,30.95,30.98,12872.0,30.97,31.03,30.95,30.98,12872.0
2022-08-26 14:25:00,30.97,31.03,30.94,31.02,35589.0,30.97,31.03,30.94,31.02,35589.0
2022-08-26 14:30:00,30.99,31.04,30.95,31.03,13496.0,30.99,31.04,30.95,31.03,13496.0
2022-08-26 14:35:00,31.02,31.05,30.95,30.97,12694.0,31.02,31.05,30.95,30.97,12694.0
2022-08-26 14:40:00,30.97,31.05,30.95,31.05,10115.0,30.97,31.05,30.95,31.05,10115.0
2022-08-26 14:45:00,31.04,31.07,30.96,31.0,14494.0,31.04,31.07,30.96,31.0,14494.0
2022-08-26 14:50:00,31.03,31.04,30.95,30.98,10597.0,31.03,31.04,30.95,30.98,10597.0
2022-08-26 14:55:00,30.99,31.17,30.99,31.15,24239.0,30.99,31.17,30.99,31.15,24239.0
2022-08-26 15:00:00,31.15,31.28,31.12,31.2,25782.0,31.15,31.28,31.12,31.2,25782.0
2022-08-26 15:05:00,31.22,31.29,31.13,31.13,27391.0,31.22,31.29,31.13,31.13,27391.0
2022-08-26 15:10:00,31.13,31.26,31.13,31.23,23729.0,31.13,31.26,31.13,31.23,23729.0
2022-08-26 15:15:00,31.25,31.38,31.25,31.34,55549.0,31.25,31.38,31.25,31.34,55549.0
2022-08-26 15:20:00,31.34,31.34,31.21,31.23,26411.0,31.34,31.34,31.21,31.23,26411.0
2022-08-26 15:25:00,31.25,31.32,31.2,31.26,14719.0,31.25,31.32,31.2,31.26,14719.0
2022-08-26 15:30:00,31.25,31.26,31.15,31.16,26624.0,31.25,31.26,31.15,31.16,26624.0
2022-08-26 15:35:00,31.17,31.21,31.12,31.19,20086.0,31.17,31.21,31.12,31.19,20086.0
2022-08-26 15:40:00,31.19,31.2,31.1,31.14,43130.0,31.19,31.2,31.1,31.14,43130.0
2022-08-26 15:45:00,31.15,31.21,31.14,31.17,27483.0,31.15,31.21,31.14,31.17,27483.0
2022-08-26 15:50:00,31.15,31.24,31.09,31.16,70752.0,31.15,31.24,31.09,31.16,70752.0
2022-08-26 15:55:00,31.15,31.17,30.95,31.01,167329.0,31.15,31.17,30.95,31.01,167329.0
2022-08-29 09:30:00,30.48,31.14,30.38,30.71,232561.0,30.48,31.14,30.38,30.71,232561.0
2022-08-29 09:35:00,30.7,31.13,30.57,30.94,106691.0,30.7,31.13,30.57,30.94,106691.0
2022-08-29 09:40:00,30.9,31.38,30.71,30.73,122203.0,30.9,31.38,30.71,30.73,122203.0
2022-08-29 09:45:00,30.7,30.9,30.6,30.74,72797.0,30.7,30.9,30.6,30.74,72797.0
2022-08-29 09:50:00,30.75,31.27,30.74,31.15,80223.0,30.75,31.27,30.74,31.15,80223.0
2022-08-29 09:55:00,31.19,31.33,31.01,31.05,54477.0,31.19,31.33,31.01,31.05,54477.0
2022-08-29 10:00:00,31.03,31.23,31.0,31.22,56083.0,31.03,31.23,31.0,31.22,56083.0
2022-08-29 10:05:00,31.19,31.65,31.15,31.57,107840.0,31.19,31.65,31.15,31.57,107840.0
2022-08-29 10:10:00,31.58,31.8,31.5,31.56,76202.0,31.58,31.8,31.5,31.56,76202.0
2022-08-29 10:15:00,31.55,32.52,31.55,32.5,196916.0,31.55,32.52,31.55,32.5,196916.0
2022-08-29 10:20:00,32.49,32.75,31.86,31.89,199300.0,32.49,32.75,31.86,31.89,199300.0
2022-08-29 10:25:00,31.89,32.02,31.71,31.82,68247.0,31.89,32.02,31.71,31.82,68247.0
2022-08-29 10:30:00,31.82,31.91,31.51,31.55,73687.0,31.82,31.91,31.51,31.55,73687.0
2022-08-29 10:35:00,31.59,31.66,31.25,31.31,49074.0,31.59,31.66,31.25,31.31,49074.0
2022-08-29 10:40:00,31.32,31.47,31.2,31.43,37011.0,31.32,31.47,31.2,31.43,37011.0
2022-08-29 10:45:00,31.45,31.7,31.42,31.62,36631.0,31.45,31.7,31.42,31.62,36631.0
2022-08-29 10:50:00,31.63,31.8,31.51,31.61,42446.0,31.63,31.8,31.51,31.61,42446.0
2022-08-29 10:55:00,31.6,31.6,31.35,31.36,18535.0,31.6,31.6,31.35,31.36,18535.0
2022-08-29 11:00:00,31.39,31.58,31.32,31.47,15124.0,31.39,31.58,31.32,31.47,15124.0
2022-08-29 11:05:00,31.44,31.48,31.27,31.35,24428.0,31.44,31.48,31.27,31.35,24428.0
2022-08-29 11:10:00,31.38,31.39,31.27,31.32,15532.0,31.38,31.39,31.27,31.32,15532.0
2022-08-29 11:15:00,31.29,31.41,31.26,31.36,13776.0,31.29,31.41,31.26,31.36,13776.0
2022-08-29 11:20:00,31.37,31.45,31.28,31.38,14765.0,31.37,31.45,31.28,31.38,14765.0
2022-08-29 11:25:00,31.38,31.44,31.25,31.26,24081.0,31.38,31.44,31.25,31.26,24081.0
2022-08-29 11:30:00,31.27,31.5,31.23,31.43,21655.0,31.27,31.5,31.23,31.43,21655.0
2022-08-29 11:35:00,31.45,31.55,31.39,31.5,20336.0,31.45,31.55,31.39,31.5,20336.0
2022-08-29 11:40:00,31.49,31.52,31.32,31.38,21881.0,31.49,31.52,31.32,31.38,21881.0
2022-08-29 11:45:00,31.38,31.57,31.32,31.47,23707.0,31.38,31.57,31.32,31.47,23707.0
2022-08-29 11:50:00,31.51,31.64,31.49,31.55,22057.0,31.51,31.64,31.49,31.55,22057.0
2022-08-29 11:55:00,31.6,31.72,31.59,31.67,26589.0,31.6,31.72,31.59,31.67,26589.0
2022-08-29 12:00:00,31.66,31.74,31.57,31.7,33948.0,31.66,31.74,31.57,31.7,33948.0
2022-08-29 12:05:00,31.69,31.83,31.68,31.74,32432.0,31.69,31.83,31.68,31.74,32432.0
2022-08-29 12:10:00,31.74,31.85,31.67,31.72,25470.0,31.74,31.85,31.67,31.72,25470.0
2022-08-29 12:15:00,31.76,31.79,31.7,31.74,13786.0,31.76,31.79,31.7,31.74,13786.0
2022-08-29 12:20:00,31.75,31.82,31.68,31.73,15510.0,31.75,31.82,31.68,31.73,15510.0
2022-08-29 12:25:00,31.73,31.75,31.61,31.68,18554.0,31.73,31.75,31.61,31.68,18554.0
2022-08-29 12:30:00,31.66,31.71,31.61,31.62,8732.0,31.66,31.71,31.61,31.62,8732.0
2022-08-29 12:35:00,31.61,31.68,31.6,31.64,13132.0,31.61,31.68,31.6,31.64,13132.0
2022-08-29 12:40:00,31.62,31.65,31.52,31.6,20470.0,31.62,31.65,31.52,31.6,20470.0
2022-08-29 12:45:00,31.61,31.71,31.61,31.67,21451.0,31.61,31.71,31.61,31.67,21451.0
2022-08-29 12:50:00,31.67,31.72,31.62,31.7,13101.0,31.67,31.72,31.62,31.7,13101.0
2022-08-29 12:55:00,31.7,31.85,31.66,31.78,57528.0,31.7,31.85,31.66,31.78,57528.0
2022-08-29 13:00:00,31.81,31.91,31.74,31.79,60897.0,31.81,31.91,31.74,31.79,60897.0
2022-08-29 13:05:00,31.77,32.03,31.73,31.95,46649.0,31.77,32.03,31.73,31.95,46649.0
2022-08-29 13:10:00,31.95,32.17,31.85,32.11,67849.0,31.95,32.17,31.85,32.11,67849.0
2022-08-29 13:15:00,32.11,32.55,32.02,32.15,160864.0,32.11,32.55,32.02,32.15,160864.0
2022-08-29 13:20:00,32.14,32.24,31.99,32.01,58815.0,32.14,32.24,31.99,32.01,58815.0
2022-08-29 13:25:00,32.02,32.07,31.92,32.01,32899.0,32.02,32.07,31.92,32.01,32899.0
2022-08-29 13:30:00,32.01,32.09,31.95,32.06,24705.0,32.01,32.09,31.95,32.06,24705.0
2022-08-29 13:35:00,32.03,32.03,31.84,31.87,21359.0,32.03,32.03,31.84,31.87,21359.0
2022-08-29 13:40:00,31.9,31.97,31.86,31.93,8659.0,31.9,31.97,31.86,31.93,8659.0
2022-08-29 13:45:00,31.94,31.96,31.83,31.87,17611.0,31.94,31.96,31.83,31.87,17611.0
2022-08-29 13:50:00,31.85,31.88,31.72,31.78,27371.0,31.85,31.88,31.72,31.78,27371.0
2022-08-29 13:55:00,31.78,31.87,31.75,31.85,19123.0,31.78,31.87,31.75,31.85,19123.0
2022-08-29 14:00:00,31.84,31.84,31.71,31.73,16880.0,31.84,31.84,31.71,31.73,16880.0
2022-08-29 14:05:00,31.73,31.8,31.72,31.77,8826.0,31.73,31.8,31.72,31.77,8826.0
2022-08-29 14:10:00,31.75,31.84,31.71,31.74,19087.0,31.75,31.84,31.71,31.74,19087.0
2022-08-29 14:15:00,31.73,31.73,31.64,31.67,30174.0,31.73,31.73,31.64,31.67,30174.0
2022-08-29 14:20:00,31.68,31.69,31.62,31.64,6107.0,31.68,31.69,31.62,31.64,6107.0
2022-08-29 14:25:00,31.66,31.74,31.64,31.67,29170.0,31.66,31.74,31.64,31.67,29170.0
2022-08-29 14:30:00,31.69,31.74,31.66,31.73,20792.0,31.69,31.74,31.66,31.73,20792.0
2022-08-29 14:35:00,31.74,31.76,31.65,31.67,18966.0,31.74,31.76,31.65,31.67,18966.0
2022-08-29 14:40:00,31.65,31.77,31.65,31.66,13026.0,31.65,31.77,31.65,31.66,13026.0
2022-08-29 14:45:00,31.64,31.71,31.57,31.57,20888.0,31.64,31.71,31.57,31.57,20888.0
2022-08-29 14:50:00,31.56,31.58,31.46,31.52,55302.0,31.56,31.58,31.46,31.52,55302.0
2022-08-29 14:55:00,31.5,31.69,31.45,31.64,16395.0,31.5,31.69,31.45,31.64,16395.0
2022-08-29 15:00:00,31.65,31.8,31.63,31.7,14022.0,31.65,31.8,31.63,31.7,14022.0
2022-08-29 15:05:00,31.7,31.74,31.62,31.68,24345.0,31.7,31.74,31.62,31.68,24345.0
2022-08-29 15:10:00,31.69,31.72,31.6,31.66,13383.0,31.69,31.72,31.6,31.66,13383.0
2022-08-29 15:15:00,31.64,31.7,31.55,31.55,10319.0,31.64,31.7,31.55,31.55,10319.0
2022-08-29 15:20:00,31.6,31.6,31.52,31.55,9829.0,31.6,31.6,31.52,31.55,9829.0
2022-08-29 15:25:00,31.54,31.54,31.44,31.44,18491.0,31.54,31.54,31.44,31.44,18491.0
2022-08-29 15:30:00,31.42,31.51,31.39,31.48,28893.0,31.42,31.51,31.39,31.48,28893.0
2022-08-29 15:35:00,31.5,31.64,31.5,31.64,12016.0,31.5,31.64,31.5,31.64,12016.0
2022-08-29 15:40:00,31.67,31.77,31.61,31.77,49373.0,31.67,31.77,31.61,31.77,49373.0
2022-08-29 15:45:00,31.73,31.74,31.48,31.57,42634.0,31.73,31.74,31.48,31.57,42634.0
2022-08-29 15:50:00,31.55,31.8,31.5,31.68,52179.0,31.55,31.8,31.5,31.68,52179.0
2022-08-29 15:55:00,31.68,31.72,31.53,31.57,79461.0,31.68,31.72,31.53,31.57,79461.0
2022-08-30 09:30:00,31.62,31.88,31.16,31.25,148723.0,31.62,31.88,31.16,31.25,148723.0
2022-08-30 09:35:00,31.28,31.45,31.05,31.16,69454.0,31.28,31.45,31.05,31.16,69454.0
2022-08-30 09:40:00,31.15,31.23,30.76,30.78,89021.0,31.15,31.23,30.76,30.78,89021.0
2022-08-30 09:45:00,30.78,30.89,30.35,30.6,167016.0,30.78,30.89,30.35,30.6,167016.0
2022-08-30 09:50:00,30.61,30.87,30.36,30.44,119688.0,30.61,30.87,30.36,30.44,119688.0
2022-08-30 09:55:00,30.43,30.54,30.3,30.3,74720.0,30.43,30.54,30.3,30.3,74720.0
2022-08-30 10:00:00,30.32,30.56,30.23,30.36,51699.0,30.32,30.56,30.23,30.36,51699.0
2022-08-30 10:05:00,30.32,30.39,30.12,30.17,74044.0,30.32,30.39,30.12,30.17,74044.0
2022-08-30 10:10:00,30.22,30.6,30.11,30.52,68479.0,30.22,30.6,30.11,30.52,68479.0
2022-08-30 10:15:00,30.51,30.52,30.31,30.34,37661.0,30.51,30.52,30.31,30.34,37661.0
2022-08-30 10:20:00,30.34,30.4,30.12,30.18,77782.0,30.34,30.4,30.12,30.18,77782.0
2022-08-30 10:25:00,30.17,30.35,30.12,30.29,45426.0,30.17,30.35,30.12,30.29,45426.0
2022-08-30 10:30:00,30.25,30.32,30.05,30.1,109777.0,30.25,30.32,30.05,30.1,109777.0
2022-08-30 10:35:00,30.08,30.09,29.87,29.92,230435.0,30.08,30.09,29.87,29.92,230435.0
2022-08-30 10:40:00,29.95,30.0,29.81,29.92,102531.0,29.95,30.0,29.81,29.92,102531.0
2022-08-30 10:45:00,29.93,30.07,29.78,29.79,101350.0,29.93,30.07,29.78,29.79,101350.0
2022-08-30 10:50:00,29.81,29.99,29.75,29.98,34962.0,29.81,29.99,29.75,29.98,34962.0
2022-08-30 10:55:00,29.96,30.09,29.89,30.03,56446.0,29.96,30.09,29.89,30.03,56446.0
2022-08-30 11:00:00,29.97,30.14,29.94,30.14,44295.0,29.97,30.14,29.94,30.14,44295.0
2022-08-30 11:05:00,30.13,30.16,29.97,30.09,61233.0,30.13,30.16,29.97,30.09,61233.0
2022-08-30 11:10:00,30.1,30.11,29.8,29.86,106906.0,30.1,30.11,29.8,29.86,106906.0
2022-08-30 11:15:00,29.84,30.12,29.8,30.06,108979.0,29.84,30.12,29.8,30.06,108979.0
2022-08-30 11:20:00,30.07,30.1,29.9,29.97,28872.0,30.07,30.1,29.9,29.97,28872.0
2022-08-30 11:25:00,29.96,30.04,29.89,29.94,22716.0,29.96,30.04,29.89,29.94,22716.0
2022-08-30 11:30:00,29.9,30.03,29.85,29.98,26525.0,29.9,30.03,29.85,29.98,26525.0
2022-08-30 11:35:00,30.01,30.02,29.9,29.99,32511.0,30.01,30.02,29.9,29.99,32511.0
2022-08-30 11:40:00,29.98,30.04,29.86,29.96,34791.0,29.98,30.04,29.86,29.96,34791.0
2022-08-30 11:45:00,29.94,29.96,29.85,29.9,26841.0,29.94,29.96,29.85,29.9,26841.0
2022-08-30 11:50:00,29.9,30.06,29.89,30.05,56544.0,29.9,30.06,29.89,30.05,56544.0
2022-08-30 11:55:00,30.03,30.12,29.97,29.98,22930.0,30.03,30.12,29.97,29.98,22930.0
2022-08-30 12:00:00,30.0,30.21,29.98,30.05,19269.0,30.0,30.21,29.98,30.05,19269.0
2022-08-30 12:05:00,30.06,30.13,30.05,30.05,8745.0,30.06,30.13,30.05,30.05,8745.0
2022-08-30 12:10:00,30.06,30.1,30.02,30.1,12190.0,30.06,30.1,30.02,30.1,12190.0
2022-08-30 12:15:00,30.08,30.2,29.98,30.0,27834.0,30.08,30.2,29.98,30.0,27834.0
2022-08-30 12:20:00,30.0,30.0,29.57,29.58,147049.0,30.0,30.0,29.57,29.58,147049.0
2022-08-30 12:25:00,29.56,29.71,29.46,29.66,69486.0,29.56,29.71,29.46,29.66,69486.0
2022-08-30 12:30:00,29.64,29.64,29.42,29.46,48268.0,29.64,29.64,29.42,29.46,48268.0
2022-08-30 12:35:00,29.46,29.61,29.45,29.6,29204.0,29.46,29.61,29.45,29.6,29204.0
2022-08-30 12:40:00,29.61,29.66,29.53,29.56,26130.0,29.61,29.66,29.53,29.56,26130.0
2022-08-30 12:45:00,29.55,29.64,29.45,29.63,20634.0,29.55,29.64,29.45,29.63,20634.0
2022-08-30 12:50:00,29.62,29.64,29.54,29.58,31350.0,29.62,29.64,29.54,29.58,31350.0
2022-08-30 12:55:00,29.62,29.68,29.53,29.68,32647.0,29.62,29.68,29.53,29.68,32647.0
2022-08-30 13:00:00,29.65,29.79,29.65,29.79,47928.0,29.65,29.79,29.65,29.79,47928.0
2022-08-30 13:05:00,29.78,29.96,29.78,29.89,48661.0,29.78,29.96,29.78,29.89,48661.0
2022-08-30 13:10:00,29.91,29.95,29.82,29.89,33757.0,29.91,29.95,29.82,29.89,33757.0
2022-08-30 13:15:00,29.88,29.95,29.76,29.76,69506.0,29.88,29.95,29.76,29.76,69506.0
2022-08-30 13:20:00,29.77,29.85,29.75,29.81,36387.0,29.77,29.85,29.75,29.81,36387.0
2022-08-30 13:25:00,29.81,29.83,29.67,29.72,45112.0,29.81,29.83,29.67,29.72,45112.0
2022-08-30 13:30:00,29.69,29.83,29.66,29.8,30696.0,29.69,29.83,29.66,29.8,30696.0
2022-08-30 13:35:00,29.81,29.92,29.8,29.92,21420.0,29.81,29.92,29.8,29.92,21420.0
2022-08-30 13:40:00,29.91,29.91,29.81,29.85,23032.0,29.91,29.91,29.81,29.85,23032.0
2022-08-30 13:45:00,29.86,29.97,29.82,29.95,29384.0,29.86,29.97,29.82,29.95,29384.0
2022-08-30 13:50:00,29.94,29.96,29.87,29.91,21323.0,29.94,29.96,29.87,29.91,21323.0
2022-08-30 13:55:00,29.92,29.93,29.83,29.85,21519.0,29.92,29.93,29.83,29.85,21519.0
2022-08-30 14:00:00,29.87,29.91,29.78,29.83,26907.0,29.87,29.91,29.78,29.83,26907.0
2022-08-30 14:05:00,29.83,29.86,29.78,29.78,11037.0,29.83,29.86,29.78,29.78,11037.0
2022-08-30 14:10:00,29.79,29.8,29.68,29.68,11951.0,29.79,29.8,29.68,29.68,11951.0
2022-08-30 14:15:00,29.7,29.78,29.67,29.68,12924.0,29.7,29.78,29.67,29.68,12924.0
2022-08-30 14:20:00,29.68,29.73,29.6,29.73,9423.0,29.68,29.73,29.6,29.73,9423.0
2022-08-30 14:25:00,29.72,29.74,29.53,29.55,24555.0,29.72,29.74,29.53,29.55,24555.0
2022-08-30 14:30:00,29.55,29.69,29.54,29.63,12074.0,29.55,29.69,29.54,29.63,12074.0
2022-08-30 14:35:00,29.65,29.69,29.56,29.66,12829.0,29.65,29.69,29.56,29.66,12829.0
2022-08-30 14:40:00,29.67,29.68,29.55,29.57,14346.0,29.67,29.68,29.55,29.57,14346.0
2022-08-30 14:45:00,29.57,29.63,29.55,29.61,8884.0,29.57,29.63,29.55,29.61,8884.0
2022-08-30 14:50:00,29.6,29.67,29.55,29.58,21872.0,29.6,29.67,29.55,29.58,21872.0
2022-08-30 14:55:00,29.57,29.68,29.55,29.64,18565.0,29.57,29.68,29.55,29.64,18565.0
2022-08-30 15:00:00,29.62,29.9,29.54,29.9,48917.0,29.62,29.9,29.54,29.9,48917.0
2022-08-30 15:05:00,29.9,29.91,29.78,29.89,16560.0,29.9,29.91,29.78,29.89,16560.0
2022-08-30 15:10:00,29.89,30.02,29.88,29.91,32829.0,29.89,30.02,29.88,29.91,32829.0
2022-08-30 15:15:00,29.93,29.95,29.82,29.88,29859.0,29.93,29.95,29.82,29.88,29859.0
2022-08-30 15:20:00,29.86,29.9,29.81,29.87,21145.0,29.86,29.9,29.81,29.87,21145.0
2022-08-30 15:25:00,29.87,29.87,29.8,29.83,19760.0,29.87,29.87,29.8,29.83,19760.0
2022-08-30 15:30:00,29.83,29.9,29.74,29.79,25121.0,29.83,29.9,29.74,29.79,25121.0
2022-08-30 15:35:00,29.8,29.83,29.73,29.79,27627.0,29.8,29.83,29.73,29.79,27627.0
2022-08-30 15:40:00,29.78,29.92,29.75,29.76,58104.0,29.78,29.92,29.75,29.76,58104.0
2022-08-30 15:45:00,29.75,29.85,29.67,29.76,70162.0,29.75,29.85,29.67,29.76,70162.0
2022-08-30 15:50:00,29.8,29.86,29.67,29.78,88188.0,29.8,29.86,29.67,29.78,88188.0
2022-08-30 15:55:00,29.79,29.86,29.7,29.83,114384.0,29.79,29.86,29.7,29.83,114384.0
2022-08-31 09:30:00,29.25,29.86,29.25,29.46,125534.0,29.25,29.86,29.25,29.46,125534.0
2022-08-31 09:35:00,29.35,29.64,29.05,29.63,99711.0,29.35,29.64,29.05,29.63,99711.0
2022-08-31 09:40:00,29.64,29.87,29.42,29.77,146665.0,29.64,29.87,29.42,29.77,146665.0
2022-08-31 09:45:00,29.79,29.96,29.56,29.57,60000.0,29.79,29.96,29.56,29.57,60000.0
2022-08-31 09:50:00,29.57,29.76,29.43,29.74,44781.0,29.57,29.76,29.43,29.74,44781.0
2022-08-31 09:55:00,29.69,29.76,29.28,29.28,53798.0,29.69,29.76,29.28,29.28,53798.0
2022-08-31 10:00:00,29.27,29.58,29.25,29.33,58132.0,29.27,29.58,29.25,29.33,58132.0
2022-08-31 10:05:00,29.32,29.65,29.32,29.51,29249.0,29.32,29.65,29.32,29.51,29249.0
2022-08-31 10:10:00,29.53,29.66,29.47,29.56,55977.0,29.53,29.66,29.47,29.56,55977.0
2022-08-31 10:15:00,29.54,29.55,29.2,29.32,74846.0,29.54,29.55,29.2,29.32,74846.0
2022-08-31 10:20:00,29.34,29.35,29.02,29.05,59526.0,29.34,29.35,29.02,29.05,59526.0
2022-08-31 10:25:00,29.03,29.09,28.92,28.99,173073.0,29.03,29.09,28.92,28.99,173073.0
2022-08-31 10:30:00,28.98,29.12,28.93,29.07,59368.0,28.98,29.12,28.93,29.07,59368.0
2022-08-31 10:35:00,29.1,29.17,28.92,28.96,40095.0,29.1,29.17,28.92,28.96,40095.0
2022-08-31 10:40:00,28.95,29.23,28.92,29.16,41498.0,28.95,29.23,28.92,29.16,41498.0
2022-08-31 10:45:00,29.21,29.35,29.12,29.32,44755.0,29.21,29.35,29.12,29.32,44755.0
2022-08-31 10:50:00,29.3,29.41,29.0,29.03,37816.0,29.3,29.41,29.0,29.03,37816.0
2022-08-31 10:55:00,29.03,29.1,28.81,28.83,43465.0,29.03,29.1,28.81,28.83,43465.0
2022-08-31 11:00:00,28.82,28.88,28.73,28.81,79291.0,28.82,28.88,28.73,28.81,79291.0
2022-08-31 11:05:00,28.82,28.85,28.72,28.84,44338.0,28.82,28.85,28.72,28.84,44338.0
2022-08-31 11:10:00,28.82,29.05,28.76,29.01,53456.0,28.82,29.05,28.76,29.01,53456.0
2022-08-31 11:15:00,28.95,28.99,28.82,28.97,49048.0,28.95,28.99,28.82,28.97,49048.0
2022-08-31 11:20:00,28.96,28.98,28.74,28.8,50380.0,28.96,28.98,28.74,28.8,50380.0
2022-08-31 11:25:00,28.8,28.87,28.69,28.69,75830.0,28.8,28.87,28.69,28.69,75830.0
2022-08-31 11:30:00,28.69,28.77,28.51,28.52,131613.0,28.69,28.77,28.51,28.52,131613.0
2022-08-31 11:35:00,28.52,28.73,28.51,28.6,157347.0,28.52,28.73,28.51,28.6,157347.0
2022-08-31 11:40:00,28.57,28.71,28.55,28.65,29863.0,28.57,28.71,28.55,28.65,29863.0
2022-08-31 11:45:00,28.64,28.68,28.41,28.49,126958.0,28.64,28.68,28.41,28.49,126958.0
2022-08-31 11:50:00,28.49,28.58,28.46,28.54,32527.0,28.49,28.58,28.46,28.54,32527.0
2022-08-31 11:55:00,28.56,28.64,28.49,28.51,34524.0,28.56,28.64,28.49,28.51,34524.0
2022-08-31 12:00:00,28.51,28.6,28.5,28.52,36071.0,28.51,28.6,28.5,28.52,36071.0
2022-08-31 12:05:00,28.52,28.62,28.49,28.57,19429.0,28.52,28.62,28.49,28.57,19429.0
2022-08-31 12:10:00,28.56,28.63,28.5,28.61,26495.0,28.56,28.63,28.5,28.61,26495.0
2022-08-31 12:15:00,28.59,28.84,28.59,28.74,42985.0,28.59,28.84,28.59,28.74,42985.0
2022-08-31 12:20:00,28.74,28.75,28.61,28.63,12331.0,28.74,28.75,28.61,28.63,12331.0
2022-08-31 12:25:00,28.64,28.92,28.64,28.85,43263.0,28.64,28.92,28.64,28.85,43263.0
2022-08-31 12:30:00,28.84,28.94,28.77,28.83,22502.0,28.84,28.94,28.77,28.83,22502.0
2022-08-31 12:35:00,28.84,28.88,28.77,28.82,17854.0,28.84,28.88,28.77,28.82,17854.0
2022-08-31 12:40:00,28.82,28.82,28.65,28.66,28989.0,28.82,28.82,28.65,28.66,28989.0
2022-08-31 12:45:00,28.65,28.68,28.62,28.67,7457.0,28.65,28.68,28.62,28.67,7457.0
2022-08-31 12:50:00,28.67,28.72,28.63,28.72,6949.0,28.67,28.72,28.63,28.72,6949.0
2022-08-31 12:55:00,28.72,28.83,28.67,28.78,24192.0,28.72,28.83,28.67,28.78,24192.0
2022-08-31 13:00:00,28.76,28.89,28.75,28.8,14425.0,28.76,28.89,28.75,28.8,14425.0
2022-08-31 13:05:00,28.79,28.99,28.79,28.95,26478.0,28.79,28.99,28.79,28.95,26478.0
2022-08-31 13:10:00,28.94,29.05,28.89,28.9,33682.0,28.94,29.05,28.89,28.9,33682.0
2022-08-31 13:15:00,28.91,28.92,28.78,28.78,21254.0,28.91,28.92,28.78,28.78,21254.0
2022-08-31 13:20:00,28.78,28.81,28.6,28.64,36404.0,28.78,28.81,28.6,28.64,36404.0
2022-08-31 13:25:00,28.66,28.8,28.62,28.75,21834.0,28.66,28.8,28.62,28.75,21834.0
2022-08-31 13:30:00,28.77,28.77,28.68,28.72,18781.0,28.77,28.77,28.68,28.72,18781.0
2022-08-31 13:35:00,28.72,28.75,28.54,28.61,28080.0,28.72,28.75,28.54,28.61,28080.0
2022-08-31 13:40:00,28.61,28.63,28.55,28.62,21633.0,28.61,28.63,28.55,28.62,21633.0
2022-08-31 13:45:00,28.61,28.64,28.44,28.44,76589.0,28.61,28.64,28.44,28.44,76589.0
2022-08-31 13:50:00,28.44,28.48,28.3,28.41,88332.0,28.44,28.48,28.3,28.41,88332.0
2022-08-31 13:55:00,28.39,28.46,28.35,28.45,28391.0,28.39,28.46,28.35,28.45,28391.0
2022-08-31 14:00:00,28.45,28.54,28.37,28.43,19956.0,28.45,28.54,28.37,28.43,19956.0
2022-08-31 14:05:00,28.43,28.59,28.42,28.54,22178.0,28.43,28.59,28.42,28.54,22178.0
2022-08-31 14:10:00,28.54,28.55,28.47,28.52,19981.0,28.54,28.55,28.47,28.52,19981.0
2022-08-31 14:15:00,28.52,28.58,28.48,28.49,12139.0,28.52,28.58,28.48,28.49,12139.0
2022-08-31 14:20:00,28.49,28.51,28.42,28.45,31967.0,28.49,28.51,28.42,28.45,31967.0
2022-08-31 14:25:00,28.46,28.54,28.42,28.42,26340.0,28.46,28.54,28.42,28.42,26340.0
2022-08-31 14:30:00,28.43,28.45,28.26,28.39,70554.0,28.43,28.45,28.26,28.39,70554.0
2022-08-31 14:35:00,28.37,28.39,28.26,28.3,48555.0,28.37,28.39,28.26,28.3,48555.0
2022-08-31 14:40:00,28.31,28.43,28.31,28.36,22269.0,28.31,28.43,28.31,28.36,22269.0
2022-08-31 14:45:00,28.36,28.45,28.35,28.44,23812.0,28.36,28.45,28.35,28.44,23812.0
2022-08-31 14:50:00,28.42,28.59,28.41,28.51,41864.0,28.42,28.59,28.41,28.51,41864.0
2022-08-31 14:55:00,28.51,28.51,28.4,28.42,18769.0,28.51,28.51,28.4,28.42,18769.0
2022-08-31 15:00:00,28.43,28.49,28.35,28.47,20768.0,28.43,28.49,28.35,28.47,20768.0
2022-08-31 15:05:00,28.46,28.59,28.42,28.51,24318.0,28.46,28.59,28.42,28.51,24318.0
2022-08-31 15:10:00,28.49,28.57,28.41,28.57,44840.0,28.49,28.57,28.41,28.57,44840.0
2022-08-31 15:15:00,28.6,28.68,28.55,28.56,33179.0,28.6,28.68,28.55,28.56,33179.0
2022-08-31 15:20:00,28.53,28.57,28.49,28.5,19551.0,28.53,28.57,28.49,28.5,19551.0
2022-08-31 15:25:00,28.51,28.61,28.49,28.58,18452.0,28.51,28.61,28.49,28.58,18452.0
2022-08-31 15:30:00,28.56,28.64,28.48,28.52,22830.0,28.56,28.64,28.48,28.52,22830.0
2022-08-31 15:35:00,28.51,28.56,28.47,28.55,51877.0,28.51,28.56,28.47,28.55,51877.0
2022-08-31 15:40:00,28.55,28.62,28.55,28.56,22806.0,28.55,28.62,28.55,28.56,22806.0
2022-08-31 15:45:00,28.55,28.76,28.54,28.72,47800.0,28.55,28.76,28.54,28.72,47800.0
2022-08-31 15:50:00,28.75,28.8,28.65,28.69,75582.0,28.75,28.8,28.65,28.69,75582.0
2022-08-31 15:55:00,28.69,28.69,28.55,28.59,167074.0,28.69,28.69,28.55,28.59,167074.0
2022-09-01 09:30:00,28.0,28.78,27.93,28.44,214435.0,28.0,28.78,27.93,28.44,214435.0
2022-09-01 09:35:00,28.36,28.61,28.3,28.44,35638.0,28.36,28.61,28.3,28.44,35638.0
2022-09-01 09:40:00,28.43,28.91,28.43,28.54,92103.0,28.43,28.91,28.43,28.54,92103.0
2022-09-01 09:45:00,28.54,28.57,28.26,28.29,62260.0,28.54,28.57,28.26,28.29,62260.0
2022-09-01 09:50:00,28.27,28.29,27.79,27.88,102493.0,28.27,28.29,27.79,27.88,102493.0
2022-09-01 09:55:00,27.89,27.98,27.72,27.93,86827.0,27.89,27.98,27.72,27.93,86827.0
2022-09-01 10:00:00,27.9,27.92,27.5,27.57,73104.0,27.9,27.92,27.5,27.57,73104.0
2022-09-01 10:05:00,27.58,27.65,27.39,27.51,124064.0,27.58,27.65,27.39,27.51,124064.0
2022-09-01 10:10:00,27.47,27.47,27.28,27.34,63193.0,27.47,27.47,27.28,27.34,63193.0
2022-09-01 10:15:00,27.33,27.47,27.24,27.27,86581.0,27.33,27.47,27.24,27.27,86581.0
2022-09-01 10:20:00,27.26,27.45,27.25,27.34,79049.0,27.26,27.45,27.25,27.34,79049.0
2022-09-01 10:25:00,27.37,27.61,27.32,27.47,107184.0,27.37,27.61,27.32,27.47,107184.0
2022-09-01 10:30:00,27.47,27.49,27.25,27.35,58766.0,27.47,27.49,27.25,27.35,58766.0
2022-09-01 10:35:00,27.32,27.4,27.22,27.33,74013.0,27.32,27.4,27.22,27.33,74013.0
2022-09-01 10:40:00,27.33,27.36,27.01,27.13,138966.0,27.33,27.36,27.01,27.13,138966.0
2022-09-01 10:45:00,27.13,27.19,27.04,27.16,118058.0,27.13,27.19,27.04,27.16,118058.0
2022-09-01 10:50:00,27.16,27.31,27.15,27.17,58147.0,27.16,27.31,27.15,27.17,58147.0
2022-09-01 10:55:00,27.17,27.37,27.17,27.34,51815.0,27.17,27.37,27.17,27.34,51815.0
2022-09-01 11:00:00,27.33,27.35,27.23,27.3,61366.0,27.33,27.35,27.23,27.3,61366.0
2022-09-01 11:05:00,27.32,27.56,27.32,27.5,76995.0,27.32,27.56,27.32,27.5,76995.0
2022-09-01 11:10:00,27.5,27.52,27.38,27.4,32498.0,27.5,27.52,27.38,27.4,32498.0
2022-09-01 11:15:00,27.37,27.39,27.26,27.34,38978.0,27.37,27.39,27.26,27.34,38978.0
2022-09-01 11:20:00,27.34,27.34,27.2,27.32,91195.0,27.34,27.34,27.2,27.32,91195.0
2022-09-01 11:25:00,27.32,27.41,27.23,27.35,141603.0,27.32,27.41,27.23,27.35,141603.0
2022-09-01 11:30:00,27.36,27.5,27.35,27.46,59451.0,27.36,27.5,27.35,27.46,59451.0
2022-09-01 11:35:00,27.48,27.59,27.48,27.55,47093.0,27.48,27.59,27.48,27.55,47093.0
2022-09-01 11:40:00,27.56,27.6,27.35,27.4,46377.0,27.56,27.6,27.35,27.4,46377.0
2022-09-01 11:45:00,27.42,27.53,27.42,27.48,21073.0,27.42,27.53,27.42,27.48,21073.0
2022-09-01 11:50:00,27.46,27.49,27.36,27.39,19143.0,27.46,27.49,27.36,27.39,19143.0
2022-09-01 11:55:00,27.39,27.39,27.27,27.35,19110.0,27.39,27.39,27.27,27.35,19110.0
2022-09-01 12:00:00,27.37,27.43,27.31,27.4,18713.0,27.37,27.43,27.31,27.4,18713.0
2022-09-01 12:05:00,27.39,27.39,27.3,27.32,7873.0,27.39,27.39,27.3,27.32,7873.0
2022-09-01 12:10:00,27.3,27.32,27.26,27.31,23794.0,27.3,27.32,27.26,27.31,23794.0
2022-09-01 12:15:00,27.32,27.36,27.22,27.23,32913.0,27.32,27.36,27.22,27.23,32913.0
2022-09-01 12:20:00,27.23,27.25,27.19,27.21,33415.0,27.23,27.25,27.19,27.21,33415.0
2022-09-01 12:25:00,27.21,27.36,27.19,27.26,79370.0,27.21,27.36,27.19,27.26,79370.0
2022-09-01 12:30:00,27.26,27.26,27.05,27.1,68502.0,27.26,27.26,27.05,27.1,68502.0
2022-09-01 12:35:00,27.1,27.12,26.95,27.09,97930.0,27.1,27.12,26.95,27.09,97930.0
2022-09-01 12:40:00,27.09,27.22,27.08,27.19,25197.0,27.09,27.22,27.08,27.19,25197.0
2022-09-01 12:45:00,27.17,27.22,27.12,27.19,25632.0,27.17,27.22,27.12,27.19,25632.0
2022-09-01 12:50:00,27.19,27.21,27.14,27.14,24312.0,27.19,27.21,27.14,27.14,24312.0
2022-09-01 12:55:00,27.15,27.18,27.09,27.16,18512.0,27.15,27.18,27.09,27.16,18512.0
2022-09-01 13:00:00,27.16,27.16,27.06,27.13,27834.0,27.16,27.16,27.06,27.13,27834.0
2022-09-01 13:05:00,27.12,27.22,27.11,27.21,21431.0,27.12,27.22,27.11,27.21,21431.0
2022-09-01 13:10:00,27.2,27.23,27.15,27.23,13431.0,27.2,27.23,27.15,27.23,13431.0
2022-09-01 13:15:00,27.23,27.28,27.11,27.14,21234.0,27.23,27.28,27.11,27.14,21234.0
2022-09-01 13:20:00,27.14,27.21,27.12,27.2,17658.0,27.14,27.21,27.12,27.2,17658.0
2022-09-01 13:25:00,27.2,27.28,27.16,27.23,31811.0,27.2,27.28,27.16,27.23,31811.0
2022-09-01 13:30:00,27.24,27.25,27.15,27.16,19325.0,27.24,27.25,27.15,27.16,19325.0
2022-09-01 13:35:00,27.16,27.18,27.07,27.13,24925.0,27.16,27.18,27.07,27.13,24925.0
2022-09-01 13:40:00,27.13,27.24,27.11,27.22,29144.0,27.13,27.24,27.11,27.22,29144.0
2022-09-01 13:45:00,27.21,27.21,27.08,27.14,27935.0,27.21,27.21,27.08,27.14,27935.0
2022-09-01 13:50:00,27.15,27.2,27.11,27.16,10485.0,27.15,27.2,27.11,27.16,10485.0
2022-09-01 13:55:00,27.15,27.2,27.13,27.16,17710.0,27.15,27.2,27.13,27.16,17710.0
2022-09-01 14:00:00,27.17,27.19,27.1,27.18,34430.0,27.17,27.19,27.1,27.18,34430.0
2022-09-01 14:05:00,27.18,27.19,27.12,27.17,20551.0,27.18,27.19,27.12,27.17,20551.0
2022-09-01 14:10:00,27.17,27.18,27.12,27.14,29953.0,27.17,27.18,27.12,27.14,29953.0
2022-09-01 14:15:00,27.14,27.18,27.12,27.17,18175.0,27.14,27.18,27.12,27.17,18175.0
2022-09-01 14:20:00,27.18,27.4,27.16,27.37,38469.0,27.18,27.4,27.16,27.37,38469.0
2022-09-01 14:25:00,27.38,27.45,27.36,27.41,26241.0,27.38,27.45,27.36,27.41,26241.0
2022-09-01 14:30:00,27.41,27.54,27.41,27.52,59772.0,27.41,27.54,27.41,27.52,59772.0
2022-09-01 14:35:00,27.53,27.58,27.48,27.54,47190.0,27.53,27.58,27.48,27.54,47190.0
2022-09-01 14:40:00,27.52,27.68,27.51,27.56,36605.0,27.52,27.68,27.51,27.56,36605.0
2022-09-01 14:45:00,27.57,27.62,27.49,27.54,26243.0,27.57,27.62,27.49,27.54,26243.0
2022-09-01 14:50:00,27.55,27.67,27.49,27.64,28401.0,27.55,27.67,27.49,27.64,28401.0
2022-09-01 14:55:00,27.65,27.68,27.56,27.59,14314.0,27.65,27.68,27.56,27.59,14314.0
2022-09-01 15:00:00,27.57,27.58,27.5,27.52,34648.0,27.57,27.58,27.5,27.52,34648.0
2022-09-01 15:05:00,27.53,27.66,27.53,27.61,7621.0,27.53,27.66,27.53,27.61,7621.0
2022-09-01 15:10:00,27.64,27.78,27.59,27.78,20793.0,27.64,27.78,27.59,27.78,20793.0
2022-09-01 15:15:00,27.78,27.87,27.64,27.64,54567.0,27.78,27.87,27.64,27.64,54567.0
2022-09-01 15:20:00,27.63,27.69,27.56,27.65,17807.0,27.63,27.69,27.56,27.65,17807.0
2022-09-01 15:25:00,27.65,27.66,27.51,27.51,24011.0,27.65,27.66,27.51,27.51,24011.0
2022-09-01 15:30:00,27.5,27.56,27.46,27.54,34303.0,27.5,27.56,27.46,27.54,34303.0
2022-09-01 15:35:00,27.54,27.59,27.53,27.56,26322.0,27.54,27.59,27.53,27.56,26322.0
2022-09-01 15:40:00,27.55,27.6,27.54,27.58,34395.0,27.55,27.6,27.54,27.58,34395.0
2022-09-01 15:45:00,27.58,27.73,27.55,27.61,46689.0,27.58,27.73,27.55,27.61,46689.0
2022-09-01 15:50:00,27.63,27.68,27.58,27.64,67894.0,27.63,27.68,27.58,27.64,67894.0
2022-09-01 15:55:00,27.63,27.74,27.53,27.72,183447.0,27.63,27.74,27.53,27.72,183447.0
2022-09-02 09:30:00,28.26,28.4,27.7,27.95,114523.0,28.26,28.4,27.7,27.95,114523.0
2022-09-02 09:35:00,27.94,27.98,27.43,27.43,95377.0,27.94,27.98,27.43,27.43,95377.0
2022-09-02 09:40:00,27.44,27.45,27.11,27.16,83193.0,27.44,27.45,27.11,27.16,83193.0
2022-09-02 09:45:00,27.19,27.21,26.93,27.14,118464.0,27.19,27.21,26.93,27.14,118464.0
2022-09-02 09:50:00,27.14,27.51,27.13,27.42,85624.0,27.14,27.51,27.13,27.42,85624.0
2022-09-02 09:55:00,27.46,27.54,27.17,27.17,39155.0,27.46,27.54,27.17,27.17,39155.0
2022-09-02 10:00:00,27.17,27.29,27.07,27.29,44579.0,27.17,27.29,27.07,27.29,44579.0
2022-09-02 10:05:00,27.36,27.4,27.19,27.32,35058.0,27.36,27.4,27.19,27.32,35058.0
2022-09-02 10:10:00,27.3,27.75,27.3,27.67,65441.0,27.3,27.75,27.3,27.67,65441.0
2022-09-02 10:15:00,27.65,27.84,27.64,27.67,41406.0,27.65,27.84,27.64,27.67,41406.0
2022-09-02 10:20:00,27.68,27.87,27.58,27.78,44078.0,27.68,27.87,27.58,27.78,44078.0
2022-09-02 10:25:00,27.83,28.19,27.78,28.1,99690.0,27.83,28.19,27.78,28.1,99690.0
2022-09-02 10:30:00,28.13,28.31,28.1,28.21,100666.0,28.13,28.31,28.1,28.21,100666.0
2022-09-02 10:35:00,28.24,28.6,28.17,28.57,112133.0,28.24,28.6,28.17,28.57,112133.0
2022-09-02 10:40:00,28.58,28.58,28.38,28.44,85627.0,28.58,28.58,28.38,28.44,85627.0
2022-09-02 10:45:00,28.41,28.74,28.33,28.53,108983.0,28.41,28.74,28.33,28.53,108983.0
2022-09-02 10:50:00,28.51,28.55,28.18,28.21,59108.0,28.51,28.55,28.18,28.21,59108.0
2022-09-02 10:55:00,28.21,28.27,28.13,28.24,34283.0,28.21,28.27,28.13,28.24,34283.0
2022-09-02 11:00:00,28.25,28.42,28.25,28.4,28395.0,28.25,28.42,28.25,28.4,28395.0
2022-09-02 11:05:00,28.39,28.55,28.32,28.4,40425.0,28.39,28.55,28.32,28.4,40425.0
2022-09-02 11:10:00,28.38,28.45,28.29,28.3,22443.0,28.38,28.45,28.29,28.3,22443.0
2022-09-02 11:15:00,28.29,28.34,28.2,28.25,32341.0,28.29,28.34,28.2,28.25,32341.0
2022-09-02 11:20:00,28.25,28.28,28.15,28.23,26646.0,28.25,28.28,28.15,28.23,26646.0
2022-09-02 11:25:00,28.23,28.41,28.17,28.4,19370.0,28.23,28.41,28.17,28.4,19370.0
2022-09-02 11:30:00,28.4,28.63,28.36,28.37,41376.0,28.4,28.63,28.36,28.37,41376.0
2022-09-02 11:35:00,28.37,28.49,28.35,28.46,16546.0,28.37,28.49,28.35,28.46,16546.0
2022-09-02 11:40:00,28.48,28.49,28.25,28.29,22607.0,28.48,28.49,28.25,28.29,22607.0
2022-09-02 11:45:00,28.3,28.43,28.26,28.38,16256.0,28.3,28.43,28.26,28.38,16256.0
2022-09-02 11:50:00,28.38,28.42,28.31,28.34,14631.0,28.38,28.42,28.31,28.34,14631.0
2022-09-02 11:55:00,28.34,28.34,28.23,28.27,30674.0,28.34,28.34,28.23,28.27,30674.0
2022-09-02 12:00:00,28.28,28.32,28.17,28.25,13968.0,28.28,28.32,28.17,28.25,13968.0
2022-09-02 12:05:00,28.25,28.26,28.06,28.12,19570.0,28.25,28.26,28.06,28.12,19570.0
2022-09-02 12:10:00,28.14,28.19,28.09,28.15,16182.0,28.14,28.19,28.09,28.15,16182.0
2022-09-02 12:15:00,28.16,28.16,27.97,27.97,30034.0,28.16,28.16,27.97,27.97,30034.0
2022-09-02 12:20:00,27.97,27.98,27.82,27.94,19453.0,27.97,27.98,27.82,27.94,19453.0
2022-09-02 12:25:00,27.93,27.98,27.6,27.67,52329.0,27.93,27.98,27.6,27.67,52329.0
2022-09-02 12:30:00,27.69,27.79,27.61,27.68,42588.0,27.69,27.79,27.61,27.68,42588.0
2022-09-02 12:35:00,27.68,27.69,27.58,27.62,36125.0,27.68,27.69,27.58,27.62,36125.0
2022-09-02 12:40:00,27.62,27.64,27.43,27.45,34514.0,27.62,27.64,27.43,27.45,34514.0
2022-09-02 12:45:00,27.44,27.46,27.36,27.4,36114.0,27.44,27.46,27.36,27.4,36114.0
2022-09-02 12:50:00,27.39,27.43,27.23,27.41,77309.0,27.39,27.43,27.23,27.41,77309.0
2022-09-02 12:55:00,27.4,27.4,27.26,27.29,47072.0,27.4,27.4,27.26,27.29,47072.0
2022-09-02 13:00:00,27.28,27.43,27.24,27.41,81253.0,27.28,27.43,27.24,27.41,81253.0
2022-09-02 13:05:00,27.38,27.52,27.37,27.51,28207.0,27.38,27.52,27.37,27.51,28207.0
2022-09-02 13:10:00,27.5,27.6,27.45,27.51,29663.0,27.5,27.6,27.45,27.51,29663.0
2022-09-02 13:15:00,27.51,27.55,27.39,27.54,21560.0,27.51,27.55,27.39,27.54,21560.0
2022-09-02 13:20:00,27.53,27.54,27.31,27.35,18777.0,27.53,27.54,27.31,27.35,18777.0
2022-09-02 13:25:00,27.35,27.41,27.3,27.41,17764.0,27.35,27.41,27.3,27.41,17764.0
2022-09-02 13:30:00,27.4,27.55,27.38,27.52,26658.0,27.4,27.55,27.38,27.52,26658.0
2022-09-02 13:35:00,27.48,27.51,27.38,27.44,16613.0,27.48,27.51,27.38,27.44,16613.0
2022-09-02 13:40:00,27.44,27.55,27.43,27.53,19657.0,27.44,27.55,27.43,27.53,19657.0
2022-09-02 13:45:00,27.53,27.64,27.39,27.4,26165.0,27.53,27.64,27.39,27.4,26165.0
2022-09-02 13:50:00,27.39,27.46,27.37,27.45,14092.0,27.39,27.46,27.37,27.45,14092.0
2022-09-02 13:55:00,27.44,27.44,27.37,27.38,23114.0,27.44,27.44,27.37,27.38,23114.0
2022-09-02 14:00:00,27.37,27.42,27.3,27.35,37721.0,27.37,27.42,27.3,27.35,37721.0
2022-09-02 14:05:00,27.33,27.38,27.3,27.38,23804.0,27.33,27.38,27.3,27.38,23804.0
2022-09-02 14:10:00,27.37,27.37,27.26,27.34,28435.0,27.37,27.37,27.26,27.34,28435.0
2022-09-02 14:15:00,27.32,27.37,27.28,27.29,34002.0,27.32,27.37,27.28,27.29,34002.0
2022-09-02 14:20:00,27.3,27.34,27.26,27.31,37746.0,27.3,27.34,27.26,27.31,37746.0
2022-09-02 14:25:00,27.31,27.4,27.31,27.38,31768.0,27.31,27.4,27.31,27.38,31768.0
2022-09-02 14:30:00,27.38,27.42,27.29,27.3,37189.0,27.38,27.42,27.29,27.3,37189.0
2022-09-02 14:35:00,27.28,27.39,27.28,27.37,30111.0,27.28,27.39,27.28,27.37,30111.0
2022-09-02 14:40:00,27.37,27.45,27.34,27.42,20648.0,27.37,27.45,27.34,27.42,20648.0
2022-09-02 14:45:00,27.41,27.41,27.36,27.4,10257.0,27.41,27.41,27.36,27.4,10257.0
2022-09-02 14:50:00,27.4,27.43,27.36,27.37,17464.0,27.4,27.43,27.36,27.37,17464.0
2022-09-02 14:55:00,27.36,27.36,27.29,27.34,16970.0,27.36,27.36,27.29,27.34,16970.0
2022-09-02 15:00:00,27.32,27.41,27.27,27.33,42579.0,27.32,27.41,27.27,27.33,42579.0
2022-09-02 15:05:00,27.33,27.41,27.3,27.4,45399.0,27.33,27.41,27.3,27.4,45399.0
2022-09-02 15:10:00,27.41,27.44,27.29,27.34,28009.0,27.41,27.44,27.29,27.34,28009.0
2022-09-02 15:15:00,27.33,27.37,27.28,27.31,25706.0,27.33,27.37,27.28,27.31,25706.0
2022-09-02 15:20:00,27.3,27.33,27.24,27.3,49408.0,27.3,27.33,27.24,27.3,49408.0
2022-09-02 15:25:00,27.3,27.41,27.27,27.38,23211.0,27.3,27.41,27.27,27.38,23211.0
2022-09-02 15:30:00,27.37,27.41,27.24,27.25,41672.0,27.37,27.41,27.24,27.25,41672.0
2022-09-02 15:35:00,27.24,27.28,27.2,27.25,45204.0,27.24,27.28,27.2,27.25,45204.0
2022-09-02 15:40:00,27.25,27.31,27.17,27.23,71803.0,27.25,27.31,27.17,27.23,71803.0
2022-09-02 15:45:00,27.23,27.31,27.2,27.28,54904.0,27.23,27.31,27.2,27.28,54904.0
2022-09-02 15:50:00,27.29,27.34,27.24,27.34,66971.0,27.29,27.34,27.24,27.34,66971.0
2022-09-02 15:55:00,27.33,27.45,27.21,27.41,161265.0,27.33,27.45,27.21,27.41,161265.0
2022-09-06 09:30:00,25.75,26.5,25.58,26.41,394933.0,25.75,26.5,25.58,26.41,394933.0
2022-09-06 09:35:00,26.42,26.72,26.25,26.29,93726.0,26.42,26.72,26.25,26.29,93726.0
2022-09-06 09:40:00,26.24,26.4,26.2,26.27,61591.0,26.24,26.4,26.2,26.27,61591.0
2022-09-06 09:45:00,26.27,26.5,26.27,26.3,74278.0,26.27,26.5,26.27,26.3,74278.0
2022-09-06 09:50:00,26.31,26.42,26.2,26.26,51045.0,26.31,26.42,26.2,26.26,51045.0
2022-09-06 09:55:00,26.26,26.33,26.04,26.11,118916.0,26.26,26.33,26.04,26.11,118916.0
2022-09-06 10:00:00,26.12,26.14,25.68,25.83,136909.0,26.12,26.14,25.68,25.83,136909.0
2022-09-06 10:05:00,25.83,25.9,25.28,25.51,241447.0,25.83,25.9,25.28,25.51,241447.0
2022-09-06 10:10:00,25.51,25.54,25.12,25.37,162556.0,25.51,25.54,25.12,25.37,162556.0
2022-09-06 10:15:00,25.35,25.36,25.12,25.3,113102.0,25.35,25.36,25.12,25.3,113102.0
2022-09-06 10:20:00,25.28,25.42,25.24,25.34,100548.0,25.28,25.42,25.24,25.34,100548.0
2022-09-06 10:25:00,25.34,25.66,25.3,25.53,138889.0,25.34,25.66,25.3,25.53,138889.0
2022-09-06 10:30:00,25.53,25.65,25.46,25.63,100864.0,25.53,25.65,25.46,25.63,100864.0
2022-09-06 10:35:00,25.62,25.69,25.42,25.54,83235.0,25.62,25.69,25.42,25.54,83235.0
2022-09-06 10:40:00,25.53,25.69,25.36,25.37,55246.0,25.53,25.69,25.36,25.37,55246.0
2022-09-06 10:45:00,25.4,25.4,25.13,25.2,84956.0,25.4,25.4,25.13,25.2,84956.0
2022-09-06 10:50:00,25.22,25.58,25.22,25.39,83240.0,25.22,25.58,25.22,25.39,83240.0
2022-09-06 10:55:00,25.39,25.48,25.35,25.35,40766.0,25.39,25.48,25.35,25.35,40766.0
2022-09-06 11:00:00,25.35,25.35,25.21,25.24,53722.0,25.35,25.35,25.21,25.24,53722.0
2022-09-06 11:05:00,25.25,25.4,25.24,25.34,43800.0,25.25,25.4,25.24,25.34,43800.0
2022-09-06 11:10:00,25.35,25.36,25.16,25.18,60101.0,25.35,25.36,25.16,25.18,60101.0
2022-09-06 11:15:00,25.17,25.21,25.12,25.17,30428.0,25.17,25.21,25.12,25.17,30428.0
2022-09-06 11:20:00,25.17,25.17,25.04,25.09,41891.0,25.17,25.17,25.04,25.09,41891.0
2022-09-06 11:25:00,25.1,25.16,25.01,25.01,78532.0,25.1,25.16,25.01,25.01,78532.0
2022-09-06 11:30:00,25.02,25.22,25.0,25.14,80206.0,25.02,25.22,25.0,25.14,80206.0
2022-09-06 11:35:00,25.13,25.17,24.86,24.92,167886.0,25.13,25.17,24.86,24.92,167886.0
2022-09-06 11:40:00,24.93,25.14,24.89,24.98,80418.0,24.93,25.14,24.89,24.98,80418.0
2022-09-06 11:45:00,24.96,25.02,24.94,24.95,84880.0,24.96,25.02,24.94,24.95,84880.0
2022-09-06 11:50:00,24.95,25.05,24.94,24.96,61283.0,24.95,25.05,24.94,24.96,61283.0
2022-09-06 11:55:00,24.95,25.05,24.94,24.97,56531.0,24.95,25.05,24.94,24.97,56531.0
2022-09-06 12:00:00,24.97,25.1,24.94,25.0,67236.0,24.97,25.1,24.94,25.0,67236.0
2022-09-06 12:05:00,25.02,25.03,24.9,24.95,57863.0,25.02,25.03,24.9,24.95,57863.0
2022-09-06 12:10:00,24.96,25.03,24.94,25.02,50820.0,24.96,25.03,24.94,25.02,50820.0
2022-09-06 12:15:00,25.03,25.06,24.66,24.79,96983.0,25.03,25.06,24.66,24.79,96983.0
2022-09-06 12:20:00,24.8,24.84,24.7,24.73,35145.0,24.8,24.84,24.7,24.73,35145.0
2022-09-06 12:25:00,24.75,24.89,24.73,24.8,66020.0,24.75,24.89,24.73,24.8,66020.0
2022-09-06 12:30:00,24.77,24.85,24.73,24.73,31635.0,24.77,24.85,24.73,24.73,31635.0
2022-09-06 12:35:00,24.75,24.89,24.73,24.88,27990.0,24.75,24.89,24.73,24.88,27990.0
2022-09-06 12:40:00,24.88,24.99,24.79,24.98,30027.0,24.88,24.99,24.79,24.98,30027.0
2022-09-06 12:45:00,24.97,25.06,24.92,25.0,70644.0,24.97,25.06,24.92,25.0,70644.0
2022-09-06 12:50:00,25.0,25.07,24.99,25.05,39860.0,25.0,25.07,24.99,25.05,39860.0
2022-09-06 12:55:00,25.04,25.16,25.02,25.1,55193.0,25.04,25.16,25.02,25.1,55193.0
2022-09-06 13:00:00,25.11,25.14,25.0,25.0,18169.0,25.11,25.14,25.0,25.0,18169.0
2022-09-06 13:05:00,25.0,25.01,24.91,24.91,18659.0,25.0,25.01,24.91,24.91,18659.0
2022-09-06 13:10:00,24.93,24.97,24.86,24.87,20102.0,24.93,24.97,24.86,24.87,20102.0
2022-09-06 13:15:00,24.86,24.94,24.81,24.94,27546.0,24.86,24.94,24.81,24.94,27546.0
2022-09-06 13:20:00,24.91,24.95,24.85,24.9,26398.0,24.91,24.95,24.85,24.9,26398.0
2022-09-06 13:25:00,24.91,24.92,24.76,24.76,65541.0,24.91,24.92,24.76,24.76,65541.0
2022-09-06 13:30:00,24.76,24.83,24.73,24.77,52790.0,24.76,24.83,24.73,24.77,52790.0
2022-09-06 13:35:00,24.76,24.8,24.67,24.79,68018.0,24.76,24.8,24.67,24.79,68018.0
2022-09-06 13:40:00,24.78,24.9,24.77,24.87,23297.0,24.78,24.9,24.77,24.87,23297.0
2022-09-06 13:45:00,24.88,24.91,24.8,24.8,40052.0,24.88,24.91,24.8,24.8,40052.0
2022-09-06 13:50:00,24.8,24.88,24.78,24.88,16338.0,24.8,24.88,24.78,24.88,16338.0
2022-09-06 13:55:00,24.88,25.1,24.87,25.06,48317.0,24.88,25.1,24.87,25.06,48317.0
2022-09-06 14:00:00,25.05,25.21,25.04,25.21,50790.0,25.05,25.21,25.04,25.21,50790.0
2022-09-06 14:05:00,25.21,25.22,25.08,25.14,52915.0,25.21,25.22,25.08,25.14,52915.0
2022-09-06 14:10:00,25.11,25.3,25.1,25.29,36228.0,25.11,25.3,25.1,25.29,36228.0
2022-09-06 14:15:00,25.29,25.3,25.12,25.21,29866.0,25.29,25.3,25.12,25.21,29866.0
2022-09-06 14:20:00,25.21,25.23,25.14,25.2,14629.0,25.21,25.23,25.14,25.2,14629.0
2022-09-06 14:25:00,25.2,25.22,25.11,25.12,18863.0,25.2,25.22,25.11,25.12,18863.0
2022-09-06 14:30:00,25.14,25.17,25.07,25.15,30941.0,25.14,25.17,25.07,25.15,30941.0
2022-09-06 14:35:00,25.15,25.33,25.11,25.27,29704.0,25.15,25.33,25.11,25.27,29704.0
2022-09-06 14:40:00,25.27,25.28,25.18,25.26,26057.0,25.27,25.28,25.18,25.26,26057.0
2022-09-06 14:45:00,25.28,25.29,25.18,25.28,29257.0,25.28,25.29,25.18,25.28,29257.0
2022-09-06 14:50:00,25.26,25.34,25.24,25.28,34811.0,25.26,25.34,25.24,25.28,34811.0
2022-09-06 14:55:00,25.28,25.33,25.2,25.25,31091.0,25.28,25.33,25.2,25.25,31091.0
2022-09-06 15:00:00,25.24,25.26,25.11,25.16,29314.0,25.24,25.26,25.11,25.16,29314.0
2022-09-06 15:05:00,25.17,25.31,25.16,25.29,34669.0,25.17,25.31,25.16,25.29,34669.0
2022-09-06 15:10:00,25.29,25.34,25.2,25.25,33180.0,25.29,25.34,25.2,25.25,33180.0
2022-09-06 15:15:00,25.23,25.3,25.13,25.15,25476.0,25.23,25.3,25.13,25.15,25476.0
2022-09-06 15:20:00,25.13,25.19,25.05,25.18,33761.0,25.13,25.19,25.05,25.18,33761.0
2022-09-06 15:25:00,25.17,25.2,25.07,25.08,31066.0,25.17,25.2,25.07,25.08,31066.0
2022-09-06 15:30:00,25.07,25.1,25.01,25.09,48874.0,25.07,25.1,25.01,25.09,48874.0
2022-09-06 15:35:00,25.09,25.1,25.01,25.02,58088.0,25.09,25.1,25.01,25.02,58088.0
2022-09-06 15:40:00,25.02,25.08,25.01,25.06,64937.0,25.02,25.08,25.01,25.06,64937.0
2022-09-06 15:45:00,25.06,25.11,25.04,25.1,65588.0,25.06,25.11,25.04,25.1,65588.0
2022-09-06 15:50:00,25.09,25.17,25.05,25.15,83370.0,25.09,25.17,25.05,25.15,83370.0
2022-09-06 15:55:00,25.14,25.16,25.1,25.13,169905.0,25.14,25.16,25.1,25.13,169905.0
2022-09-07 09:30:00,24.73,24.96,24.26,24.59,204117.0,24.73,24.96,24.26,24.59,204117.0
2022-09-07 09:35:00,24.58,25.19,24.57,24.97,146259.0,24.58,25.19,24.57,24.97,146259.0
2022-09-07 09:40:00,24.96,25.06,24.51,24.62,186725.0,24.96,25.06,24.51,24.62,186725.0
2022-09-07 09:45:00,24.59,24.79,24.42,24.51,89653.0,24.59,24.79,24.42,24.51,89653.0
2022-09-07 09:50:00,24.53,24.67,24.35,24.39,63163.0,24.53,24.67,24.35,24.39,63163.0
2022-09-07 09:55:00,24.39,24.49,24.11,24.19,120746.0,24.39,24.49,24.11,24.19,120746.0
2022-09-07 10:00:00,24.21,24.34,24.11,24.18,65723.0,24.21,24.34,24.11,24.18,65723.0
2022-09-07 10:05:00,24.17,24.24,23.9,24.01,207618.0,24.17,24.24,23.9,24.01,207618.0
2022-09-07 10:10:00,23.97,24.03,23.7,23.77,210828.0,23.97,24.03,23.7,23.77,210828.0
2022-09-07 10:15:00,23.73,23.92,23.62,23.7,143377.0,23.73,23.92,23.62,23.7,143377.0
2022-09-07 10:20:00,23.71,23.93,23.66,23.73,101870.0,23.71,23.93,23.66,23.73,101870.0
2022-09-07 10:25:00,23.72,23.88,23.65,23.84,101207.0,23.72,23.88,23.65,23.84,101207.0
2022-09-07 10:30:00,23.83,23.99,23.78,23.85,85829.0,23.83,23.99,23.78,23.85,85829.0
2022-09-07 10:35:00,23.83,23.88,23.64,23.65,84624.0,23.83,23.88,23.64,23.65,84624.0
2022-09-07 10:40:00,23.67,23.84,23.64,23.77,77585.0,23.67,23.84,23.64,23.77,77585.0
2022-09-07 10:45:00,23.76,24.08,23.69,23.87,115768.0,23.76,24.08,23.69,23.87,115768.0
2022-09-07 10:50:00,23.89,24.03,23.87,24.03,75146.0,23.89,24.03,23.87,24.03,75146.0
2022-09-07 10:55:00,24.02,24.08,23.96,24.0,60182.0,24.02,24.08,23.96,24.0,60182.0
2022-09-07 11:00:00,24.01,24.07,23.91,23.97,70454.0,24.01,24.07,23.91,23.97,70454.0
2022-09-07 11:05:00,23.98,24.06,23.92,23.96,42169.0,23.98,24.06,23.92,23.96,42169.0
2022-09-07 11:10:00,23.97,24.14,23.95,24.03,53369.0,23.97,24.14,23.95,24.03,53369.0
2022-09-07 11:15:00,24.01,24.04,23.87,23.93,77228.0,24.01,24.04,23.87,23.93,77228.0
2022-09-07 11:20:00,23.94,23.96,23.8,23.83,145831.0,23.94,23.96,23.8,23.83,145831.0
2022-09-07 11:25:00,23.83,23.84,23.66,23.66,73629.0,23.83,23.84,23.66,23.66,73629.0
2022-09-07 11:30:00,23.67,23.72,23.51,23.53,123068.0,23.67,23.72,23.51,23.53,123068.0
2022-09-07 11:35:00,23.54,23.57,23.46,23.47,120148.0,23.54,23.57,23.46,23.47,120148.0
2022-09-07 11:40:00,23.47,23.55,23.45,23.54,62954.0,23.47,23.55,23.45,23.54,62954.0
2022-09-07 11:45:00,23.54,23.64,23.52,23.61,49661.0,23.54,23.64,23.52,23.61,49661.0
2022-09-07 11:50:00,23.62,23.66,23.53,23.55,55849.0,23.62,23.66,23.53,23.55,55849.0
2022-09-07 11:55:00,23.55,23.6,23.48,23.58,64220.0,23.55,23.6,23.48,23.58,64220.0
2022-09-07 12:00:00,23.57,23.7,23.57,23.64,104101.0,23.57,23.7,23.57,23.64,104101.0
2022-09-07 12:05:00,23.64,23.78,23.58,23.76,60115.0,23.64,23.78,23.58,23.76,60115.0
2022-09-07 12:10:00,23.77,23.81,23.7,23.74,35152.0,23.77,23.81,23.7,23.74,35152.0
2022-09-07 12:15:00,23.74,23.77,23.66,23.74,38291.0,23.74,23.77,23.66,23.74,38291.0
2022-09-07 12:20:00,23.75,23.93,23.71,23.93,74792.0,23.75,23.93,23.71,23.93,74792.0
2022-09-07 12:25:00,23.93,23.95,23.83,23.91,55691.0,23.93,23.95,23.83,23.91,55691.0
2022-09-07 12:30:00,23.91,24.02,23.85,24.0,81302.0,23.91,24.02,23.85,24.0,81302.0
2022-09-07 12:35:00,24.0,24.0,23.85,23.98,39943.0,24.0,24.0,23.85,23.98,39943.0
2022-09-07 12:40:00,23.96,24.05,23.94,23.95,55026.0,23.96,24.05,23.94,23.95,55026.0
2022-09-07 12:45:00,23.96,24.01,23.92,24.01,25132.0,23.96,24.01,23.92,24.01,25132.0
2022-09-07 12:50:00,24.0,24.1,24.0,24.03,77258.0,24.0,24.1,24.0,24.03,77258.0
2022-09-07 12:55:00,24.02,24.11,23.99,24.11,106110.0,24.02,24.11,23.99,24.11,106110.0
2022-09-07 13:00:00,24.09,24.23,24.07,24.2,51617.0,24.09,24.23,24.07,24.2,51617.0
2022-09-07 13:05:00,24.21,24.26,24.16,24.23,61541.0,24.21,24.26,24.16,24.23,61541.0
2022-09-07 13:10:00,24.22,24.29,24.19,24.29,69632.0,24.22,24.29,24.19,24.29,69632.0
2022-09-07 13:15:00,24.29,24.29,24.07,24.11,45188.0,24.29,24.29,24.07,24.11,45188.0
2022-09-07 13:20:00,24.12,24.2,24.11,24.14,33639.0,24.12,24.2,24.11,24.14,33639.0
2022-09-07 13:25:00,24.14,24.16,24.08,24.13,39365.0,24.14,24.16,24.08,24.13,39365.0
2022-09-07 13:30:00,24.11,24.22,24.11,24.16,42492.0,24.11,24.22,24.11,24.16,42492.0
2022-09-07 13:35:00,24.16,24.2,24.11,24.14,25085.0,24.16,24.2,24.11,24.14,25085.0
2022-09-07 13:40:00,24.12,24.18,24.11,24.14,81163.0,24.12,24.18,24.11,24.14,81163.0
2022-09-07 13:45:00,24.14,24.15,24.03,24.14,44253.0,24.14,24.15,24.03,24.14,44253.0
2022-09-07 13:50:00,24.16,24.18,24.05,24.05,35957.0,24.16,24.18,24.05,24.05,35957.0
2022-09-07 13:55:00,24.05,24.11,24.01,24.08,33610.0,24.05,24.11,24.01,24.08,33610.0
2022-09-07 14:00:00,24.1,24.14,23.97,24.0,130416.0,24.1,24.14,23.97,24.0,130416.0
2022-09-07 14:05:00,23.98,24.0,23.9,23.95,53470.0,23.98,24.0,23.9,23.95,53470.0
2022-09-07 14:10:00,23.95,24.01,23.93,23.99,35667.0,23.95,24.01,23.93,23.99,35667.0
2022-09-07 14:15:00,23.99,24.02,23.8,23.8,142395.0,23.99,24.02,23.8,23.8,142395.0
2022-09-07 14:20:00,23.82,23.86,23.7,23.72,132283.0,23.82,23.86,23.7,23.72,132283.0
2022-09-07 14:25:00,23.72,23.76,23.66,23.73,69528.0,23.72,23.76,23.66,23.73,69528.0
2022-09-07 14:30:00,23.71,23.72,23.59,23.66,103525.0,23.71,23.72,23.59,23.66,103525.0
2022-09-07 14:35:00,23.67,23.69,23.45,23.49,252862.0,23.67,23.69,23.45,23.49,252862.0
2022-09-07 14:40:00,23.49,23.63,23.42,23.59,95415.0,23.49,23.63,23.42,23.59,95415.0
2022-09-07 14:45:00,23.59,23.8,23.58,23.79,75406.0,23.59,23.8,23.58,23.79,75406.0
2022-09-07 14:50:00,23.8,23.99,23.77,23.99,116620.0,23.8,23.99,23.77,23.99,116620.0
2022-09-07 14:55:00,24.0,24.06,23.97,24.04,137341.0,24.0,24.06,23.97,24.04,137341.0
2022-09-07 15:00:00,24.04,24.08,23.99,24.04,82083.0,24.04,24.08,23.99,24.04,82083.0
2022-09-07 15:05:00,24.03,24.04,23.97,24.02,66781.0,24.03,24.04,23.97,24.02,66781.0
2022-09-07 15:10:00,24.03,24.05,23.9,23.99,68258.0,24.03,24.05,23.9,23.99,68258.0
2022-09-07 15:15:00,23.98,24.09,23.97,24.08,94647.0,23.98,24.09,23.97,24.08,94647.0
2022-09-07 15:20:00,24.09,24.2,24.07,24.11,95687.0,24.09,24.2,24.07,24.11,95687.0
2022-09-07 15:25:00,24.09,24.58,24.09,24.57,284697.0,24.09,24.58,24.09,24.57,284697.0
2022-09-07 15:30:00,24.58,24.82,24.43,24.79,273750.0,24.58,24.82,24.43,24.79,273750.0
2022-09-07 15:35:00,24.79,24.8,24.41,24.43,164823.0,24.79,24.8,24.41,24.43,164823.0
2022-09-07 15:40:00,24.44,24.44,24.24,24.32,114544.0,24.44,24.44,24.24,24.32,114544.0
2022-09-07 15:45:00,24.33,24.4,24.08,24.1,146847.0,24.33,24.4,24.08,24.1,146847.0
2022-09-07 15:50:00,24.1,24.17,24.04,24.08,202441.0,24.1,24.17,24.04,24.08,202441.0
2022-09-07 15:55:00,24.07,24.1,24.01,24.09,425972.0,24.07,24.1,24.01,24.09,425972.0
2022-09-08 09:30:00,25.0,25.44,24.07,25.02,889929.0,25.0,25.44,24.07,25.02,889929.0
2022-09-08 09:35:00,25.02,25.04,24.07,24.55,441942.0,25.02,25.04,24.07,24.55,441942.0
2022-09-08 09:40:00,24.53,25.42,24.4,25.3,527980.0,24.53,25.42,24.4,25.3,527980.0
2022-09-08 09:45:00,25.3,25.3,24.85,25.04,282048.0,25.3,25.3,24.85,25.04,282048.0
2022-09-08 09:50:00,25.03,25.05,24.4,24.62,314340.0,25.03,25.05,24.4,24.62,314340.0
2022-09-08 09:55:00,24.63,24.88,24.46,24.68,204400.0,24.63,24.88,24.46,24.68,204400.0
2022-09-08 10:00:00,24.67,24.86,24.59,24.71,212916.0,24.67,24.86,24.59,24.71,212916.0
2022-09-08 10:05:00,24.69,25.63,24.51,25.48,494740.0,24.69,25.63,24.51,25.48,494740.0
2022-09-08 10:10:00,25.48,26.17,25.25,25.35,564057.0,25.48,26.17,25.25,25.35,564057.0
2022-09-08 10:15:00,25.34,25.95,25.25,25.95,291200.0,25.34,25.95,25.25,25.95,291200.0
2022-09-08 10:20:00,25.94,25.98,25.65,25.65,258895.0,25.94,25.98,25.65,25.65,258895.0
2022-09-08 10:25:00,25.65,26.33,25.61,26.31,353275.0,25.65,26.33,25.61,26.31,353275.0
2022-09-08 10:30:00,26.33,26.74,26.21,26.35,557191.0,26.33,26.74,26.21,26.35,557191.0
2022-09-08 10:35:00,26.35,26.66,26.26,26.39,313458.0,26.35,26.66,26.26,26.39,313458.0
2022-09-08 10:40:00,26.39,26.4,26.04,26.15,185774.0,26.39,26.4,26.04,26.15,185774.0
2022-09-08 10:45:00,26.18,26.41,25.9,26.03,195321.0,26.18,26.41,25.9,26.03,195321.0
2022-09-08 10:50:00,26.02,26.03,25.79,25.85,143887.0,26.02,26.03,25.79,25.85,143887.0
2022-09-08 10:55:00,25.87,25.98,25.63,25.9,128214.0,25.87,25.98,25.63,25.9,128214.0
2022-09-08 11:00:00,25.91,25.96,25.68,25.74,80343.0,25.91,25.96,25.68,25.74,80343.0
2022-09-08 11:05:00,25.74,25.75,25.52,25.57,131491.0,25.74,25.75,25.52,25.57,131491.0
2022-09-08 11:10:00,25.57,25.58,25.45,25.53,92892.0,25.57,25.58,25.45,25.53,92892.0
2022-09-08 11:15:00,25.51,25.73,25.41,25.73,123083.0,25.51,25.73,25.41,25.73,123083.0
2022-09-08 11:20:00,25.71,25.77,25.63,25.75,97263.0,25.71,25.77,25.63,25.75,97263.0
2022-09-08 11:25:00,25.75,25.89,25.68,25.75,105855.0,25.75,25.89,25.68,25.75,105855.0
2022-09-08 11:30:00,25.75,25.96,25.74,25.88,109026.0,25.75,25.96,25.74,25.88,109026.0
2022-09-08 11:35:00,25.88,26.04,25.86,25.88,116940.0,25.88,26.04,25.86,25.88,116940.0
2022-09-08 11:40:00,25.88,25.92,25.8,25.82,55930.0,25.88,25.92,25.8,25.82,55930.0
2022-09-08 11:45:00,25.82,26.06,25.82,26.0,85289.0,25.82,26.06,25.82,26.0,85289.0
2022-09-08 11:50:00,26.03,26.24,26.02,26.22,90206.0,26.03,26.24,26.02,26.22,90206.0
2022-09-08 11:55:00,26.21,26.21,25.83,25.89,91913.0,26.21,26.21,25.83,25.89,91913.0
2022-09-08 12:00:00,25.9,25.93,25.53,25.58,127679.0,25.9,25.93,25.53,25.58,127679.0
2022-09-08 12:05:00,25.58,25.58,25.33,25.41,139580.0,25.58,25.58,25.33,25.41,139580.0
2022-09-08 12:10:00,25.42,25.42,25.26,25.27,70799.0,25.42,25.42,25.26,25.27,70799.0
2022-09-08 12:15:00,25.27,25.37,25.21,25.27,66113.0,25.27,25.37,25.21,25.27,66113.0
2022-09-08 12:20:00,25.28,25.29,25.06,25.1,110466.0,25.28,25.29,25.06,25.1,110466.0
2022-09-08 12:25:00,25.1,25.19,25.06,25.13,53717.0,25.1,25.19,25.06,25.13,53717.0
2022-09-08 12:30:00,25.13,25.25,25.08,25.15,67748.0,25.13,25.25,25.08,25.15,67748.0
2022-09-08 12:35:00,25.15,25.26,25.14,25.22,52985.0,25.15,25.26,25.14,25.22,52985.0
2022-09-08 12:40:00,25.21,25.28,25.16,25.25,73023.0,25.21,25.28,25.16,25.25,73023.0
2022-09-08 12:45:00,25.24,25.24,25.04,25.07,88307.0,25.24,25.24,25.04,25.07,88307.0
2022-09-08 12:50:00,25.06,25.21,24.95,25.0,140066.0,25.06,25.21,24.95,25.0,140066.0
2022-09-08 12:55:00,25.02,25.08,24.95,25.02,71799.0,25.02,25.08,24.95,25.02,71799.0
2022-09-08 13:00:00,25.01,25.13,24.93,25.0,76782.0,25.01,25.13,24.93,25.0,76782.0
2022-09-08 13:05:00,25.0,25.06,24.84,24.95,61575.0,25.0,25.06,24.84,24.95,61575.0
2022-09-08 13:10:00,24.97,25.13,24.96,25.09,81627.0,24.97,25.13,24.96,25.09,81627.0
2022-09-08 13:15:00,25.1,25.17,25.04,25.08,79611.0,25.1,25.17,25.04,25.08,79611.0
2022-09-08 13:20:00,25.07,25.13,24.98,25.06,84651.0,25.07,25.13,24.98,25.06,84651.0
2022-09-08 13:25:00,25.06,25.1,24.96,25.05,51800.0,25.06,25.1,24.96,25.05,51800.0
2022-09-08 13:30:00,25.05,25.13,25.01,25.06,61776.0,25.05,25.13,25.01,25.06,61776.0
2022-09-08 13:35:00,25.07,25.24,25.07,25.11,72863.0,25.07,25.24,25.07,25.11,72863.0
2022-09-08 13:40:00,25.12,25.17,25.08,25.08,35518.0,25.12,25.17,25.08,25.08,35518.0
2022-09-08 13:45:00,25.09,25.17,25.08,25.12,40314.0,25.09,25.17,25.08,25.12,40314.0
2022-09-08 13:50:00,25.14,25.17,25.07,25.13,27586.0,25.14,25.17,25.07,25.13,27586.0
2022-09-08 13:55:00,25.12,25.15,24.99,25.1,59092.0,25.12,25.15,24.99,25.1,59092.0
2022-09-08 14:00:00,25.11,25.11,24.96,24.98,55995.0,25.11,25.11,24.96,24.98,55995.0
2022-09-08 14:05:00,24.97,25.04,24.95,24.98,25175.0,24.97,25.04,24.95,24.98,25175.0
2022-09-08 14:10:00,25.0,25.05,24.97,24.99,38363.0,25.0,25.05,24.97,24.99,38363.0
2022-09-08 14:15:00,24.98,25.01,24.93,24.99,38483.0,24.98,25.01,24.93,24.99,38483.0
2022-09-08 14:20:00,24.97,25.05,24.97,24.97,35812.0,24.97,25.05,24.97,24.97,35812.0
2022-09-08 14:25:00,24.96,25.05,24.93,25.0,52507.0,24.96,25.05,24.93,25.0,52507.0
2022-09-08 14:30:00,25.0,25.17,25.0,25.11,52790.0,25.0,25.17,25.0,25.11,52790.0
2022-09-08 14:35:00,25.11,25.14,25.05,25.12,33989.0,25.11,25.14,25.05,25.12,33989.0
2022-09-08 14:40:00,25.12,25.2,25.05,25.16,78850.0,25.12,25.2,25.05,25.16,78850.0
2022-09-08 14:45:00,25.17,25.43,25.12,25.39,99874.0,25.17,25.43,25.12,25.39,99874.0
2022-09-08 14:50:00,25.37,25.62,25.33,25.51,119095.0,25.37,25.62,25.33,25.51,119095.0
2022-09-08 14:55:00,25.51,25.72,25.45,25.6,190641.0,25.51,25.72,25.45,25.6,190641.0
2022-09-08 15:00:00,25.6,25.7,25.55,25.61,128283.0,25.6,25.7,25.55,25.61,128283.0
2022-09-08 15:05:00,25.61,25.69,25.5,25.69,118109.0,25.61,25.69,25.5,25.69,118109.0
2022-09-08 15:10:00,25.67,25.7,25.46,25.49,83714.0,25.67,25.7,25.46,25.49,83714.0
2022-09-08 15:15:00,25.5,25.51,25.35,25.49,46376.0,25.5,25.51,25.35,25.49,46376.0
2022-09-08 15:20:00,25.48,25.61,25.46,25.55,83872.0,25.48,25.61,25.46,25.55,83872.0
2022-09-08 15:25:00,25.56,25.56,25.46,25.49,40681.0,25.56,25.56,25.46,25.49,40681.0
2022-09-08 15:30:00,25.49,25.54,25.46,25.49,58817.0,25.49,25.54,25.46,25.49,58817.0
2022-09-08 15:35:00,25.48,25.65,25.44,25.56,62476.0,25.48,25.65,25.44,25.56,62476.0
2022-09-08 15:40:00,25.56,25.57,25.44,25.55,40590.0,25.56,25.57,25.44,25.55,40590.0
2022-09-08 15:45:00,25.55,25.66,25.53,25.57,85109.0,25.55,25.66,25.53,25.57,85109.0
2022-09-08 15:50:00,25.57,25.77,25.57,25.76,127206.0,25.57,25.77,25.57,25.76,127206.0
2022-09-08 15:55:00,25.75,25.87,25.72,25.81,210146.0,25.75,25.87,25.72,25.81,210146.0
2022-09-09 09:30:00,26.3,27.15,26.1,26.99,422366.0,26.3,27.15,26.1,26.99,422366.0
2022-09-09 09:35:00,26.96,27.08,26.75,26.86,175108.0,26.96,27.08,26.75,26.86,175108.0
2022-09-09 09:40:00,26.86,26.97,26.76,26.76,81925.0,26.86,26.97,26.76,26.76,81925.0
2022-09-09 09:45:00,26.8,26.84,26.56,26.78,141886.0,26.8,26.84,26.56,26.78,141886.0
2022-09-09 09:50:00,26.8,26.85,26.71,26.8,142836.0,26.8,26.85,26.71,26.8,142836.0
2022-09-09 09:55:00,26.8,26.88,26.62,26.87,105807.0,26.8,26.88,26.62,26.87,105807.0
2022-09-09 10:00:00,26.87,27.09,26.82,27.06,129689.0,26.87,27.09,26.82,27.06,129689.0
2022-09-09 10:05:00,27.07,27.34,27.0,27.31,155000.0,27.07,27.34,27.0,27.31,155000.0
2022-09-09 10:10:00,27.31,27.63,27.31,27.58,308676.0,27.31,27.63,27.31,27.58,308676.0
2022-09-09 10:15:00,27.6,27.73,27.45,27.63,181124.0,27.6,27.73,27.45,27.63,181124.0
2022-09-09 10:20:00,27.63,27.64,27.28,27.32,121755.0,27.63,27.64,27.28,27.32,121755.0
2022-09-09 10:25:00,27.31,27.58,27.26,27.57,71570.0,27.31,27.58,27.26,27.57,71570.0
2022-09-09 10:30:00,27.57,27.68,27.46,27.67,55488.0,27.57,27.68,27.46,27.67,55488.0
2022-09-09 10:35:00,27.66,27.85,27.65,27.85,101086.0,27.66,27.85,27.65,27.85,101086.0
2022-09-09 10:40:00,27.85,28.08,27.77,27.81,176214.0,27.85,28.08,27.77,27.81,176214.0
2022-09-09 10:45:00,27.79,28.2,27.79,28.0,165404.0,27.79,28.2,27.79,28.0,165404.0
2022-09-09 10:50:00,28.0,28.0,27.66,27.83,97034.0,28.0,28.0,27.66,27.83,97034.0
2022-09-09 10:55:00,27.82,27.96,27.73,27.94,42700.0,27.82,27.96,27.73,27.94,42700.0
2022-09-09 11:00:00,27.94,27.97,27.79,27.81,61721.0,27.94,27.97,27.79,27.81,61721.0
2022-09-09 11:05:00,27.83,27.88,27.77,27.8,33886.0,27.83,27.88,27.77,27.8,33886.0
2022-09-09 11:10:00,27.8,27.92,27.77,27.89,70094.0,27.8,27.92,27.77,27.89,70094.0
2022-09-09 11:15:00,27.88,27.89,27.77,27.88,49736.0,27.88,27.89,27.77,27.88,49736.0
2022-09-09 11:20:00,27.86,27.97,27.83,27.96,43177.0,27.86,27.97,27.83,27.96,43177.0
2022-09-09 11:25:00,27.97,27.99,27.9,27.93,48777.0,27.97,27.99,27.9,27.93,48777.0
2022-09-09 11:30:00,27.93,27.99,27.85,27.89,63366.0,27.93,27.99,27.85,27.89,63366.0
2022-09-09 11:35:00,27.89,28.04,27.85,27.98,65461.0,27.89,28.04,27.85,27.98,65461.0
2022-09-09 11:40:00,27.98,28.04,27.85,27.92,58392.0,27.98,28.04,27.85,27.92,58392.0
2022-09-09 11:45:00,27.95,27.96,27.85,27.88,36797.0,27.95,27.96,27.85,27.88,36797.0
2022-09-09 11:50:00,27.88,27.91,27.85,27.85,60603.0,27.88,27.91,27.85,27.85,60603.0
2022-09-09 11:55:00,27.86,28.02,27.85,28.02,32752.0,27.86,28.02,27.85,28.02,32752.0
2022-09-09 12:00:00,28.02,28.02,27.85,27.86,61417.0,28.02,28.02,27.85,27.86,61417.0
2022-09-09 12:05:00,27.85,27.94,27.85,27.94,44983.0,27.85,27.94,27.85,27.94,44983.0
2022-09-09 12:10:00,27.93,28.01,27.93,27.96,34970.0,27.93,28.01,27.93,27.96,34970.0
2022-09-09 12:15:00,27.96,27.97,27.79,27.97,66202.0,27.96,27.97,27.79,27.97,66202.0
2022-09-09 12:20:00,27.97,28.09,27.95,28.02,45676.0,27.97,28.09,27.95,28.02,45676.0
2022-09-09 12:25:00,28.03,28.54,28.02,28.51,180499.0,28.03,28.54,28.02,28.51,180499.0
2022-09-09 12:30:00,28.51,28.51,28.18,28.24,132461.0,28.51,28.51,28.18,28.24,132461.0
2022-09-09 12:35:00,28.22,28.36,28.19,28.27,51037.0,28.22,28.36,28.19,28.27,51037.0
2022-09-09 12:40:00,28.29,28.45,28.27,28.35,66956.0,28.29,28.45,28.27,28.35,66956.0
2022-09-09 12:45:00,28.35,28.5,28.24,28.46,75596.0,28.35,28.5,28.24,28.46,75596.0
2022-09-09 12:50:00,28.46,28.72,28.46,28.62,156348.0,28.46,28.72,28.46,28.62,156348.0
2022-09-09 12:55:00,28.62,28.73,28.57,28.69,91824.0,28.62,28.73,28.57,28.69,91824.0
2022-09-09 13:00:00,28.7,28.72,28.48,28.59,101893.0,28.7,28.72,28.48,28.59,101893.0
2022-09-09 13:05:00,28.58,28.62,28.44,28.45,52566.0,28.58,28.62,28.44,28.45,52566.0
2022-09-09 13:10:00,28.45,28.55,28.33,28.4,86371.0,28.45,28.55,28.33,28.4,86371.0
2022-09-09 13:15:00,28.38,28.42,28.34,28.34,24157.0,28.38,28.42,28.34,28.34,24157.0
2022-09-09 13:20:00,28.34,28.43,28.26,28.4,42435.0,28.34,28.43,28.26,28.4,42435.0
2022-09-09 13:25:00,28.4,28.49,28.38,28.48,37115.0,28.4,28.49,28.38,28.48,37115.0
2022-09-09 13:30:00,28.49,28.56,28.47,28.5,45337.0,28.49,28.56,28.47,28.5,45337.0
2022-09-09 13:35:00,28.47,28.65,28.45,28.64,58880.0,28.47,28.65,28.45,28.64,58880.0
2022-09-09 13:40:00,28.65,28.68,28.59,28.63,37036.0,28.65,28.68,28.59,28.63,37036.0
2022-09-09 13:45:00,28.61,28.74,28.52,28.52,90235.0,28.61,28.74,28.52,28.52,90235.0
2022-09-09 13:50:00,28.56,28.56,28.44,28.56,55756.0,28.56,28.56,28.44,28.56,55756.0
2022-09-09 13:55:00,28.55,28.6,28.38,28.38,37333.0,28.55,28.6,28.38,28.38,37333.0
2022-09-09 14:00:00,28.39,28.4,28.33,28.38,35407.0,28.39,28.4,28.33,28.38,35407.0
2022-09-09 14:05:00,28.36,28.4,28.24,28.26,47530.0,28.36,28.4,28.24,28.26,47530.0
2022-09-09 14:10:00,28.24,28.3,28.13,28.29,55397.0,28.24,28.3,28.13,28.29,55397.0
2022-09-09 14:15:00,28.3,28.3,28.17,28.18,30359.0,28.3,28.3,28.17,28.18,30359.0
2022-09-09 14:20:00,28.18,28.2,27.98,28.08,111499.0,28.18,28.2,27.98,28.08,111499.0
2022-09-09 14:25:00,28.09,28.2,28.06,28.16,32872.0,28.09,28.2,28.06,28.16,32872.0
2022-09-09 14:30:00,28.16,28.25,28.14,28.15,40997.0,28.16,28.25,28.14,28.15,40997.0
2022-09-09 14:35:00,28.18,28.26,28.16,28.24,30707.0,28.18,28.26,28.16,28.24,30707.0
2022-09-09 14:40:00,28.24,28.4,28.23,28.35,47948.0,28.24,28.4,28.23,28.35,47948.0
2022-09-09 14:45:00,28.34,28.38,28.3,28.3,26848.0,28.34,28.38,28.3,28.3,26848.0
2022-09-09 14:50:00,28.3,28.47,28.3,28.44,41504.0,28.3,28.47,28.3,28.44,41504.0
2022-09-09 14:55:00,28.44,28.57,28.43,28.55,38617.0,28.44,28.57,28.43,28.55,38617.0
2022-09-09 15:00:00,28.54,28.57,28.37,28.42,35354.0,28.54,28.57,28.37,28.42,35354.0
2022-09-09 15:05:00,28.42,28.47,28.38,28.4,33971.0,28.42,28.47,28.38,28.4,33971.0
2022-09-09 15:10:00,28.39,28.46,28.39,28.43,19828.0,28.39,28.46,28.39,28.43,19828.0
2022-09-09 15:15:00,28.44,28.48,28.42,28.43,18792.0,28.44,28.48,28.42,28.43,18792.0
2022-09-09 15:20:00,28.44,28.54,28.36,28.51,31912.0,28.44,28.54,28.36,28.51,31912.0
2022-09-09 15:25:00,28.51,28.52,28.36,28.46,33394.0,28.51,28.52,28.36,28.46,33394.0
2022-09-09 15:30:00,28.45,28.59,28.41,28.53,36674.0,28.45,28.59,28.41,28.53,36674.0
2022-09-09 15:35:00,28.53,28.58,28.5,28.57,25166.0,28.53,28.58,28.5,28.57,25166.0
2022-09-09 15:40:00,28.56,28.68,28.56,28.67,59741.0,28.56,28.68,28.56,28.67,59741.0
2022-09-09 15:45:00,28.67,28.72,28.65,28.71,73233.0,28.67,28.72,28.65,28.71,73233.0
2022-09-09 15:50:00,28.72,28.95,28.71,28.95,213659.0,28.72,28.95,28.71,28.95,213659.0
2022-09-09 15:55:00,28.94,29.08,28.86,28.92,343689.0,28.94,29.08,28.86,28.92,343689.0
2022-09-12 09:30:00,29.03,29.96,29.03,29.71,325918.0,29.03,29.96,29.03,29.71,325918.0
2022-09-12 09:35:00,29.74,30.06,29.32,29.79,395622.0,29.74,30.06,29.32,29.79,395622.0
2022-09-12 09:40:00,29.77,29.88,29.4,29.74,143041.0,29.77,29.88,29.4,29.74,143041.0
2022-09-12 09:45:00,29.69,30.33,29.68,30.18,204538.0,29.69,30.33,29.68,30.18,204538.0
2022-09-12 09:50:00,30.19,30.29,30.02,30.25,144912.0,30.19,30.29,30.02,30.25,144912.0
2022-09-12 09:55:00,30.22,30.34,29.9,29.97,109808.0,30.22,30.34,29.9,29.97,109808.0
2022-09-12 10:00:00,29.96,29.99,29.66,29.78,69004.0,29.96,29.99,29.66,29.78,69004.0
2022-09-12 10:05:00,29.77,29.84,29.51,29.61,64032.0,29.77,29.84,29.51,29.61,64032.0
2022-09-12 10:10:00,29.59,29.59,29.11,29.12,112763.0,29.59,29.59,29.11,29.12,112763.0
2022-09-12 10:15:00,29.14,29.53,29.08,29.48,119209.0,29.14,29.53,29.08,29.48,119209.0
2022-09-12 10:20:00,29.44,29.45,29.23,29.31,46710.0,29.44,29.45,29.23,29.31,46710.0
2022-09-12 10:25:00,29.3,29.42,29.09,29.13,87246.0,29.3,29.42,29.09,29.13,87246.0
2022-09-12 10:30:00,29.12,29.36,29.12,29.26,52669.0,29.12,29.36,29.12,29.26,52669.0
2022-09-12 10:35:00,29.25,29.26,29.13,29.17,44234.0,29.25,29.26,29.13,29.17,44234.0
2022-09-12 10:40:00,29.15,29.18,28.75,28.88,178776.0,29.15,29.18,28.75,28.88,178776.0
2022-09-12 10:45:00,28.87,29.28,28.85,29.28,74883.0,28.87,29.28,28.85,29.28,74883.0
2022-09-12 10:50:00,29.28,29.28,28.8,28.83,64876.0,29.28,29.28,28.8,28.83,64876.0
2022-09-12 10:55:00,28.85,28.91,28.53,28.54,109606.0,28.85,28.91,28.53,28.54,109606.0
2022-09-12 11:00:00,28.53,28.61,28.09,28.1,205808.0,28.53,28.61,28.09,28.1,205808.0
2022-09-12 11:05:00,28.09,28.2,28.0,28.2,189368.0,28.09,28.2,28.0,28.2,189368.0
2022-09-12 11:10:00,28.2,28.25,28.01,28.15,74815.0,28.2,28.25,28.01,28.15,74815.0
2022-09-12 11:15:00,28.16,28.16,28.0,28.05,58432.0,28.16,28.16,28.0,28.05,58432.0
2022-09-12 11:20:00,28.04,28.11,28.0,28.0,79145.0,28.04,28.11,28.0,28.0,79145.0
2022-09-12 11:25:00,28.01,28.31,28.0,28.23,82005.0,28.01,28.31,28.0,28.23,82005.0
2022-09-12 11:30:00,28.21,28.38,28.15,28.31,85571.0,28.21,28.38,28.15,28.31,85571.0
2022-09-12 11:35:00,28.31,28.36,28.25,28.36,60428.0,28.31,28.36,28.25,28.36,60428.0
2022-09-12 11:40:00,28.34,28.39,28.25,28.31,44362.0,28.34,28.39,28.25,28.31,44362.0
2022-09-12 11:45:00,28.32,28.37,28.25,28.37,33252.0,28.32,28.37,28.25,28.37,33252.0
2022-09-12 11:50:00,28.37,28.51,28.36,28.46,45715.0,28.37,28.51,28.36,28.46,45715.0
2022-09-12 11:55:00,28.47,28.47,28.25,28.35,55603.0,28.47,28.47,28.25,28.35,55603.0
2022-09-12 12:00:00,28.38,28.4,28.3,28.3,14542.0,28.38,28.4,28.3,28.3,14542.0
2022-09-12 12:05:00,28.3,28.42,28.28,28.28,52174.0,28.3,28.42,28.28,28.28,52174.0
2022-09-12 12:10:00,28.26,28.62,28.25,28.59,38917.0,28.26,28.62,28.25,28.59,38917.0
2022-09-12 12:15:00,28.59,28.61,28.46,28.47,37305.0,28.59,28.61,28.46,28.47,37305.0
2022-09-12 12:20:00,28.47,28.55,28.42,28.51,21696.0,28.47,28.55,28.42,28.51,21696.0
2022-09-12 12:25:00,28.51,28.65,28.46,28.62,20291.0,28.51,28.65,28.46,28.62,20291.0
2022-09-12 12:30:00,28.62,28.74,28.62,28.64,26919.0,28.62,28.74,28.62,28.64,26919.0
2022-09-12 12:35:00,28.64,28.8,28.57,28.8,20945.0,28.64,28.8,28.57,28.8,20945.0
2022-09-12 12:40:00,28.82,28.89,28.8,28.87,31854.0,28.82,28.89,28.8,28.87,31854.0
2022-09-12 12:45:00,28.86,28.94,28.81,28.92,44279.0,28.86,28.94,28.81,28.92,44279.0
2022-09-12 12:50:00,28.92,28.97,28.82,28.9,32716.0,28.92,28.97,28.82,28.9,32716.0
2022-09-12 12:55:00,28.91,29.05,28.88,29.04,40980.0,28.91,29.05,28.88,29.04,40980.0
2022-09-12 13:00:00,29.04,29.05,28.86,28.89,45044.0,29.04,29.05,28.86,28.89,45044.0
2022-09-12 13:05:00,28.92,29.01,28.87,28.97,23959.0,28.92,29.01,28.87,28.97,23959.0
2022-09-12 13:10:00,29.0,29.0,28.82,28.89,26772.0,29.0,29.0,28.82,28.89,26772.0
2022-09-12 13:15:00,28.88,28.94,28.88,28.89,14103.0,28.88,28.94,28.88,28.89,14103.0
2022-09-12 13:20:00,28.91,28.92,28.76,28.83,35120.0,28.91,28.92,28.76,28.83,35120.0
2022-09-12 13:25:00,28.84,28.88,28.8,28.88,16875.0,28.84,28.88,28.8,28.88,16875.0
2022-09-12 13:30:00,28.89,28.9,28.79,28.9,17746.0,28.89,28.9,28.79,28.9,17746.0
2022-09-12 13:35:00,28.89,28.93,28.84,28.9,17327.0,28.89,28.93,28.84,28.9,17327.0
2022-09-12 13:40:00,28.88,28.9,28.79,28.79,17592.0,28.88,28.9,28.79,28.79,17592.0
2022-09-12 13:45:00,28.78,28.83,28.75,28.83,19888.0,28.78,28.83,28.75,28.83,19888.0
2022-09-12 13:50:00,28.81,28.88,28.76,28.86,14680.0,28.81,28.88,28.76,28.86,14680.0
2022-09-12 13:55:00,28.85,28.89,28.84,28.84,8917.0,28.85,28.89,28.84,28.84,8917.0
2022-09-12 14:00:00,28.87,28.87,28.77,28.79,21231.0,28.87,28.87,28.77,28.79,21231.0
2022-09-12 14:05:00,28.78,28.82,28.75,28.76,15918.0,28.78,28.82,28.75,28.76,15918.0
2022-09-12 14:10:00,28.77,28.91,28.75,28.9,15788.0,28.77,28.91,28.75,28.9,15788.0
2022-09-12 14:15:00,28.91,28.95,28.88,28.92,33409.0,28.91,28.95,28.88,28.92,33409.0
2022-09-12 14:20:00,28.91,29.08,28.9,28.95,55370.0,28.91,29.08,28.9,28.95,55370.0
2022-09-12 14:25:00,28.98,29.07,28.96,29.06,25866.0,28.98,29.07,28.96,29.06,25866.0
2022-09-12 14:30:00,29.04,29.13,29.02,29.05,48120.0,29.04,29.13,29.02,29.05,48120.0
2022-09-12 14:35:00,29.06,29.1,29.02,29.08,9776.0,29.06,29.1,29.02,29.08,9776.0
2022-09-12 14:40:00,29.07,29.2,29.06,29.18,47286.0,29.07,29.2,29.06,29.18,47286.0
2022-09-12 14:45:00,29.16,29.26,29.12,29.23,40266.0,29.16,29.26,29.12,29.23,40266.0
2022-09-12 14:50:00,29.25,29.25,29.09,29.1,32609.0,29.25,29.25,29.09,29.1,32609.0
2022-09-12 14:55:00,29.12,29.13,29.05,29.06,20052.0,29.12,29.13,29.05,29.06,20052.0
2022-09-12 15:00:00,29.09,29.15,29.07,29.11,17612.0,29.09,29.15,29.07,29.11,17612.0
2022-09-12 15:05:00,29.12,29.17,29.07,29.14,29083.0,29.12,29.17,29.07,29.14,29083.0
2022-09-12 15:10:00,29.14,29.19,29.12,29.14,26956.0,29.14,29.19,29.12,29.14,26956.0
2022-09-12 15:15:00,29.15,29.24,29.01,29.2,98570.0,29.15,29.24,29.01,29.2,98570.0
2022-09-12 15:20:00,29.19,29.19,29.01,29.03,49346.0,29.19,29.19,29.01,29.03,49346.0
2022-09-12 15:25:00,29.05,29.12,29.01,29.12,29514.0,29.05,29.12,29.01,29.12,29514.0
2022-09-12 15:30:00,29.1,29.24,29.1,29.18,32084.0,29.1,29.24,29.1,29.18,32084.0
2022-09-12 15:35:00,29.18,29.28,29.11,29.27,26734.0,29.18,29.28,29.11,29.27,26734.0
2022-09-12 15:40:00,29.25,29.25,29.12,29.13,45375.0,29.25,29.25,29.12,29.13,45375.0
2022-09-12 15:45:00,29.13,29.17,29.04,29.1,35356.0,29.13,29.17,29.04,29.1,35356.0
2022-09-12 15:50:00,29.13,29.19,29.1,29.13,44132.0,29.13,29.19,29.1,29.13,44132.0
2022-09-12 15:55:00,29.13,29.24,29.11,29.2,147776.0,29.13,29.24,29.11,29.2,147776.0
2022-09-13 09:30:00,27.4,28.19,27.32,27.82,337120.0,27.4,28.19,27.32,27.82,337120.0
2022-09-13 09:35:00,27.77,27.83,27.42,27.57,109686.0,27.77,27.83,27.42,27.57,109686.0
2022-09-13 09:40:00,27.56,27.88,27.5,27.59,99493.0,27.56,27.88,27.5,27.59,99493.0
2022-09-13 09:45:00,27.57,27.69,27.4,27.67,75984.0,27.57,27.69,27.4,27.67,75984.0
2022-09-13 09:50:00,27.65,28.02,27.65,27.91,93538.0,27.65,28.02,27.65,27.91,93538.0
2022-09-13 09:55:00,27.89,27.99,27.6,27.6,54644.0,27.89,27.99,27.6,27.6,54644.0
2022-09-13 10:00:00,27.6,27.77,27.52,27.65,53967.0,27.6,27.77,27.52,27.65,53967.0
2022-09-13 10:05:00,27.67,28.01,27.67,27.99,37552.0,27.67,28.01,27.67,27.99,37552.0
2022-09-13 10:10:00,27.99,28.05,27.89,28.02,29789.0,27.99,28.05,27.89,28.02,29789.0
2022-09-13 10:15:00,28.01,28.09,27.94,28.07,57224.0,28.01,28.09,27.94,28.07,57224.0
2022-09-13 10:20:00,28.06,28.08,27.81,27.94,76292.0,28.06,28.08,27.81,27.94,76292.0
2022-09-13 10:25:00,27.97,28.43,27.94,28.35,55556.0,27.97,28.43,27.94,28.35,55556.0
2022-09-13 10:30:00,28.39,28.58,28.35,28.5,53818.0,28.39,28.58,28.35,28.5,53818.0
2022-09-13 10:35:00,28.48,28.56,28.25,28.25,37063.0,28.48,28.56,28.25,28.25,37063.0
2022-09-13 10:40:00,28.21,28.25,28.02,28.11,37545.0,28.21,28.25,28.02,28.11,37545.0
2022-09-13 10:45:00,28.09,28.22,27.94,28.18,50366.0,28.09,28.22,27.94,28.18,50366.0
2022-09-13 10:50:00,28.17,28.24,28.02,28.16,52867.0,28.17,28.24,28.02,28.16,52867.0
2022-09-13 10:55:00,28.15,28.15,27.86,27.86,42856.0,28.15,28.15,27.86,27.86,42856.0
2022-09-13 11:00:00,27.87,27.97,27.77,27.84,33758.0,27.87,27.97,27.77,27.84,33758.0
2022-09-13 11:05:00,27.84,27.9,27.75,27.82,48454.0,27.84,27.9,27.75,27.82,48454.0
2022-09-13 11:10:00,27.81,27.84,27.74,27.74,21088.0,27.81,27.84,27.74,27.74,21088.0
2022-09-13 11:15:00,27.76,27.79,27.68,27.76,21286.0,27.76,27.79,27.68,27.76,21286.0
2022-09-13 11:20:00,27.73,27.9,27.68,27.68,26435.0,27.73,27.9,27.68,27.68,26435.0
2022-09-13 11:25:00,27.7,27.85,27.63,27.82,40669.0,27.7,27.85,27.63,27.82,40669.0
2022-09-13 11:30:00,27.82,27.91,27.77,27.84,21759.0,27.82,27.91,27.77,27.84,21759.0
2022-09-13 11:35:00,27.83,27.88,27.77,27.8,27907.0,27.83,27.88,27.77,27.8,27907.0
2022-09-13 11:40:00,27.79,27.79,27.62,27.68,38860.0,27.79,27.79,27.62,27.68,38860.0
2022-09-13 11:45:00,27.68,27.76,27.61,27.75,15512.0,27.68,27.76,27.61,27.75,15512.0
2022-09-13 11:50:00,27.73,27.89,27.69,27.88,20297.0,27.73,27.89,27.69,27.88,20297.0
2022-09-13 11:55:00,27.9,27.9,27.75,27.78,28000.0,27.9,27.9,27.75,27.78,28000.0
2022-09-13 12:00:00,27.78,27.89,27.73,27.88,7288.0,27.78,27.89,27.73,27.88,7288.0
2022-09-13 12:05:00,27.86,27.93,27.82,27.9,20672.0,27.86,27.93,27.82,27.9,20672.0
2022-09-13 12:10:00,27.88,28.07,27.88,28.07,29388.0,27.88,28.07,27.88,28.07,29388.0
2022-09-13 12:15:00,28.07,28.12,28.0,28.0,21345.0,28.07,28.12,28.0,28.0,21345.0
2022-09-13 12:20:00,28.01,28.02,27.95,27.99,14804.0,28.01,28.02,27.95,27.99,14804.0
2022-09-13 12:25:00,28.0,28.01,27.92,28.01,18084.0,28.0,28.01,27.92,28.01,18084.0
2022-09-13 12:30:00,27.98,28.01,27.93,27.96,15400.0,27.98,28.01,27.93,27.96,15400.0
2022-09-13 12:35:00,27.97,28.17,27.96,28.17,24448.0,27.97,28.17,27.96,28.17,24448.0
2022-09-13 12:40:00,28.17,28.19,28.13,28.17,18066.0,28.17,28.19,28.13,28.17,18066.0
2022-09-13 12:45:00,28.16,28.25,28.15,28.24,9032.0,28.16,28.25,28.15,28.24,9032.0
2022-09-13 12:50:00,28.23,28.39,28.23,28.33,28534.0,28.23,28.39,28.23,28.33,28534.0
2022-09-13 12:55:00,28.35,28.35,28.3,28.32,6551.0,28.35,28.35,28.3,28.32,6551.0
2022-09-13 13:00:00,28.3,28.46,28.3,28.3,22248.0,28.3,28.46,28.3,28.3,22248.0
2022-09-13 13:05:00,28.28,28.36,28.26,28.29,15055.0,28.28,28.36,28.26,28.29,15055.0
2022-09-13 13:10:00,28.28,28.3,28.22,28.27,11686.0,28.28,28.3,28.22,28.27,11686.0
2022-09-13 13:15:00,28.26,28.32,28.25,28.27,13593.0,28.26,28.32,28.25,28.27,13593.0
2022-09-13 13:20:00,28.28,28.36,28.27,28.36,5183.0,28.28,28.36,28.27,28.36,5183.0
2022-09-13 13:25:00,28.38,28.57,28.38,28.56,22008.0,28.38,28.57,28.38,28.56,22008.0
2022-09-13 13:30:00,28.56,28.61,28.5,28.54,15265.0,28.56,28.61,28.5,28.54,15265.0
2022-09-13 13:35:00,28.57,28.61,28.45,28.45,15418.0,28.57,28.61,28.45,28.45,15418.0
2022-09-13 13:40:00,28.48,28.51,28.43,28.43,11726.0,28.48,28.51,28.43,28.43,11726.0
2022-09-13 13:45:00,28.41,28.45,28.35,28.42,9659.0,28.41,28.45,28.35,28.42,9659.0
2022-09-13 13:50:00,28.42,28.43,28.27,28.3,11911.0,28.42,28.43,28.27,28.3,11911.0
2022-09-13 13:55:00,28.3,28.32,28.23,28.32,17310.0,28.3,28.32,28.23,28.32,17310.0
2022-09-13 14:00:00,28.32,28.36,28.3,28.35,7258.0,28.32,28.36,28.3,28.35,7258.0
2022-09-13 14:05:00,28.36,28.43,28.34,28.36,13468.0,28.36,28.43,28.34,28.36,13468.0
2022-09-13 14:10:00,28.32,28.34,28.25,28.34,8204.0,28.32,28.34,28.25,28.34,8204.0
2022-09-13 14:15:00,28.33,28.36,28.29,28.3,3782.0,28.33,28.36,28.29,28.3,3782.0
2022-09-13 14:20:00,28.3,28.31,28.23,28.25,6602.0,28.3,28.31,28.23,28.25,6602.0
2022-09-13 14:25:00,28.24,28.24,28.04,28.07,38506.0,28.24,28.24,28.04,28.07,38506.0
2022-09-13 14:30:00,28.07,28.07,28.01,28.02,11887.0,28.07,28.07,28.01,28.02,11887.0
2022-09-13 14:35:00,28.01,28.03,28.0,28.0,18547.0,28.01,28.03,28.0,28.0,18547.0
2022-09-13 14:40:00,28.01,28.02,28.0,28.01,28520.0,28.01,28.02,28.0,28.01,28520.0
2022-09-13 14:45:00,28.0,28.01,27.79,27.85,79961.0,28.0,28.01,27.79,27.85,79961.0
2022-09-13 14:50:00,27.86,27.86,27.65,27.68,44732.0,27.86,27.86,27.65,27.68,44732.0
2022-09-13 14:55:00,27.69,27.88,27.68,27.84,21727.0,27.69,27.88,27.68,27.84,21727.0
2022-09-13 15:00:00,27.83,27.95,27.83,27.88,12850.0,27.83,27.95,27.83,27.88,12850.0
2022-09-13 15:05:00,27.89,27.92,27.78,27.8,13623.0,27.89,27.92,27.78,27.8,13623.0
2022-09-13 15:10:00,27.81,27.84,27.73,27.78,11589.0,27.81,27.84,27.73,27.78,11589.0
2022-09-13 15:15:00,27.8,27.91,27.78,27.91,19469.0,27.8,27.91,27.78,27.91,19469.0
2022-09-13 15:20:00,27.9,27.95,27.88,27.94,22769.0,27.9,27.95,27.88,27.94,22769.0
2022-09-13 15:25:00,27.94,27.94,27.82,27.86,12797.0,27.94,27.94,27.82,27.86,12797.0
2022-09-13 15:30:00,27.85,27.88,27.73,27.77,18530.0,27.85,27.88,27.73,27.77,18530.0
2022-09-13 15:35:00,27.73,27.84,27.68,27.83,31880.0,27.73,27.84,27.68,27.83,31880.0
2022-09-13 15:40:00,27.82,27.85,27.75,27.79,24249.0,27.82,27.85,27.75,27.79,24249.0
2022-09-13 15:45:00,27.78,27.84,27.72,27.8,27993.0,27.78,27.84,27.72,27.8,27993.0
2022-09-13 15:50:00,27.79,27.91,27.76,27.89,53486.0,27.79,27.91,27.76,27.89,53486.0
2022-09-13 15:55:00,27.88,27.9,27.78,27.84,89972.0,27.88,27.9,27.78,27.84,89972.0
2022-09-14 09:30:00,27.56,27.78,27.14,27.17,166522.0,27.56,27.78,27.14,27.17,166522.0
2022-09-14 09:35:00,27.23,27.31,26.85,27.15,226879.0,27.23,27.31,26.85,27.15,226879.0
2022-09-14 09:40:00,27.15,27.45,26.93,27.42,86427.0,27.15,27.45,26.93,27.42,86427.0
2022-09-14 09:45:00,27.44,27.49,27.06,27.14,55096.0,27.44,27.49,27.06,27.14,55096.0
2022-09-14 09:50:00,27.09,27.26,27.02,27.11,31288.0,27.09,27.26,27.02,27.11,31288.0
2022-09-14 09:55:00,27.08,27.25,26.98,27.24,37992.0,27.08,27.25,26.98,27.24,37992.0
2022-09-14 10:00:00,27.24,27.28,27.0,27.04,58228.0,27.24,27.28,27.0,27.04,58228.0
2022-09-14 10:05:00,27.06,27.17,27.01,27.04,26089.0,27.06,27.17,27.01,27.04,26089.0
2022-09-14 10:10:00,27.04,27.06,26.73,26.78,77968.0,27.04,27.06,26.73,26.78,77968.0
2022-09-14 10:15:00,26.78,26.93,26.65,26.72,68616.0,26.78,26.93,26.65,26.72,68616.0
2022-09-14 10:20:00,26.74,26.78,26.65,26.71,55082.0,26.74,26.78,26.65,26.71,55082.0
2022-09-14 10:25:00,26.72,27.0,26.71,26.97,45853.0,26.72,27.0,26.71,26.97,45853.0
2022-09-14 10:30:00,26.98,27.1,26.88,27.02,39131.0,26.98,27.1,26.88,27.02,39131.0
2022-09-14 10:35:00,27.05,27.06,26.86,26.97,22364.0,27.05,27.06,26.86,26.97,22364.0
2022-09-14 10:40:00,26.97,27.13,26.91,27.1,23576.0,26.97,27.13,26.91,27.1,23576.0
2022-09-14 10:45:00,27.09,27.33,27.05,27.18,49774.0,27.09,27.33,27.05,27.18,49774.0
2022-09-14 10:50:00,27.17,27.27,27.12,27.2,27689.0,27.17,27.27,27.12,27.2,27689.0
2022-09-14 10:55:00,27.2,27.2,27.1,27.17,11023.0,27.2,27.2,27.1,27.17,11023.0
2022-09-14 11:00:00,27.17,27.19,27.03,27.18,25681.0,27.17,27.19,27.03,27.18,25681.0
2022-09-14 11:05:00,27.16,27.3,27.1,27.3,25068.0,27.16,27.3,27.1,27.3,25068.0
2022-09-14 11:10:00,27.32,27.33,27.23,27.25,20143.0,27.32,27.33,27.23,27.25,20143.0
2022-09-14 11:15:00,27.27,27.28,27.16,27.22,10208.0,27.27,27.28,27.16,27.22,10208.0
2022-09-14 11:20:00,27.24,27.25,27.09,27.19,17132.0,27.24,27.25,27.09,27.19,17132.0
2022-09-14 11:25:00,27.19,27.26,27.14,27.24,13451.0,27.19,27.26,27.14,27.24,13451.0
2022-09-14 11:30:00,27.22,27.33,27.19,27.31,22926.0,27.22,27.33,27.19,27.31,22926.0
2022-09-14 11:35:00,27.33,27.52,27.33,27.44,42950.0,27.33,27.52,27.33,27.44,42950.0
2022-09-14 11:40:00,27.44,27.53,27.38,27.53,30168.0,27.44,27.53,27.38,27.53,30168.0
2022-09-14 11:45:00,27.55,27.65,27.54,27.6,30629.0,27.55,27.65,27.54,27.6,30629.0
2022-09-14 11:50:00,27.6,27.62,27.45,27.61,19662.0,27.6,27.62,27.45,27.61,19662.0
2022-09-14 11:55:00,27.62,27.64,27.56,27.62,16668.0,27.62,27.64,27.56,27.62,16668.0
2022-09-14 12:00:00,27.61,27.63,27.49,27.54,14646.0,27.61,27.63,27.49,27.54,14646.0
2022-09-14 12:05:00,27.53,27.62,27.49,27.62,10921.0,27.53,27.62,27.49,27.62,10921.0
2022-09-14 12:10:00,27.62,27.68,27.58,27.68,12585.0,27.62,27.68,27.58,27.68,12585.0
2022-09-14 12:15:00,27.67,27.77,27.66,27.76,14844.0,27.67,27.77,27.66,27.76,14844.0
2022-09-14 12:20:00,27.78,27.83,27.71,27.81,35896.0,27.78,27.83,27.71,27.81,35896.0
2022-09-14 12:25:00,27.82,27.84,27.74,27.77,18119.0,27.82,27.84,27.74,27.77,18119.0
2022-09-14 12:30:00,27.78,27.83,27.72,27.77,14202.0,27.78,27.83,27.72,27.77,14202.0
2022-09-14 12:35:00,27.77,27.91,27.75,27.86,11075.0,27.77,27.91,27.75,27.86,11075.0
2022-09-14 12:40:00,27.88,28.08,27.88,28.03,54448.0,27.88,28.08,27.88,28.03,54448.0
2022-09-14 12:45:00,28.01,28.14,28.0,28.14,37000.0,28.01,28.14,28.0,28.14,37000.0
2022-09-14 12:50:00,28.13,28.3,28.13,28.29,47008.0,28.13,28.3,28.13,28.29,47008.0
2022-09-14 12:55:00,28.29,28.29,28.15,28.27,56778.0,28.29,28.29,28.15,28.27,56778.0
2022-09-14 13:00:00,28.29,28.45,28.28,28.3,41728.0,28.29,28.45,28.28,28.3,41728.0
2022-09-14 13:05:00,28.3,28.3,28.21,28.25,33206.0,28.3,28.3,28.21,28.25,33206.0
2022-09-14 13:10:00,28.26,28.28,28.24,28.25,17604.0,28.26,28.28,28.24,28.25,17604.0
2022-09-14 13:15:00,28.24,28.26,28.01,28.03,51568.0,28.24,28.26,28.01,28.03,51568.0
2022-09-14 13:20:00,28.05,28.1,27.92,27.98,31057.0,28.05,28.1,27.92,27.98,31057.0
2022-09-14 13:25:00,27.98,28.02,27.94,27.98,29473.0,27.98,28.02,27.94,27.98,29473.0
2022-09-14 13:30:00,27.96,27.99,27.87,27.93,16947.0,27.96,27.99,27.87,27.93,16947.0
2022-09-14 13:35:00,27.93,27.94,27.82,27.86,17068.0,27.93,27.94,27.82,27.86,17068.0
2022-09-14 13:40:00,27.85,27.89,27.79,27.87,14928.0,27.85,27.89,27.79,27.87,14928.0
2022-09-14 13:45:00,27.88,27.88,27.7,27.78,37899.0,27.88,27.88,27.7,27.78,37899.0
2022-09-14 13:50:00,27.78,27.84,27.76,27.79,12199.0,27.78,27.84,27.76,27.79,12199.0
2022-09-14 13:55:00,27.84,27.88,27.81,27.84,9575.0,27.84,27.88,27.81,27.84,9575.0
2022-09-14 14:00:00,27.85,27.88,27.78,27.8,20291.0,27.85,27.88,27.78,27.8,20291.0
2022-09-14 14:05:00,27.78,27.88,27.78,27.8,18682.0,27.78,27.88,27.78,27.8,18682.0
2022-09-14 14:10:00,27.79,27.81,27.7,27.8,28319.0,27.79,27.81,27.7,27.8,28319.0
2022-09-14 14:15:00,27.78,27.85,27.73,27.85,17701.0,27.78,27.85,27.73,27.85,17701.0
2022-09-14 14:20:00,27.86,27.88,27.81,27.86,6393.0,27.86,27.88,27.81,27.86,6393.0
2022-09-14 14:25:00,27.88,27.9,27.84,27.86,14635.0,27.88,27.9,27.84,27.86,14635.0
2022-09-14 14:30:00,27.87,28.0,27.86,27.99,24003.0,27.87,28.0,27.86,27.99,24003.0
2022-09-14 14:35:00,28.01,28.05,27.9,28.03,18375.0,28.01,28.05,27.9,28.03,18375.0
2022-09-14 14:40:00,28.02,28.05,27.96,27.99,15768.0,28.02,28.05,27.96,27.99,15768.0
2022-09-14 14:45:00,27.96,28.06,27.91,28.02,9795.0,27.96,28.06,27.91,28.02,9795.0
2022-09-14 14:50:00,27.99,28.03,27.93,27.95,9867.0,27.99,28.03,27.93,27.95,9867.0
2022-09-14 14:55:00,27.98,28.05,27.95,28.03,7383.0,27.98,28.05,27.95,28.03,7383.0
2022-09-14 15:00:00,28.02,28.03,27.89,27.96,13520.0,28.02,28.03,27.89,27.96,13520.0
2022-09-14 15:05:00,27.96,28.03,27.96,28.02,10105.0,27.96,28.03,27.96,28.02,10105.0
2022-09-14 15:10:00,28.01,28.02,27.94,27.94,14727.0,28.01,28.02,27.94,27.94,14727.0
2022-09-14 15:15:00,27.94,27.95,27.73,27.77,35169.0,27.94,27.95,27.73,27.77,35169.0
2022-09-14 15:20:00,27.78,27.88,27.7,27.85,28111.0,27.78,27.88,27.7,27.85,28111.0
2022-09-14 15:25:00,27.85,27.91,27.81,27.91,31901.0,27.85,27.91,27.81,27.91,31901.0
2022-09-14 15:30:00,27.9,27.99,27.85,27.97,19464.0,27.9,27.99,27.85,27.97,19464.0
2022-09-14 15:35:00,27.97,27.99,27.87,27.89,19320.0,27.97,27.99,27.87,27.89,19320.0
2022-09-14 15:40:00,27.89,27.99,27.84,27.97,19421.0,27.89,27.99,27.84,27.97,19421.0
2022-09-14 15:45:00,27.97,27.99,27.94,27.97,23881.0,27.97,27.99,27.94,27.97,23881.0
2022-09-14 15:50:00,27.98,28.2,27.97,28.12,85676.0,27.98,28.2,27.97,28.12,85676.0
2022-09-14 15:55:00,28.12,28.2,28.04,28.16,108549.0,28.12,28.2,28.04,28.16,108549.0
2022-09-15 09:30:00,27.86,28.82,27.86,28.73,140469.0,27.86,28.82,27.86,28.73,140469.0
2022-09-15 09:35:00,28.68,28.73,28.18,28.4,94518.0,28.68,28.73,28.18,28.4,94518.0
2022-09-15 09:40:00,28.44,28.5,28.19,28.28,58379.0,28.44,28.5,28.19,28.28,58379.0
2022-09-15 09:45:00,28.22,28.52,28.15,28.52,75498.0,28.22,28.52,28.15,28.52,75498.0
2022-09-15 09:50:00,28.55,28.68,28.45,28.53,33523.0,28.55,28.68,28.45,28.53,33523.0
2022-09-15 09:55:00,28.5,28.65,28.38,28.48,44338.0,28.5,28.65,28.38,28.48,44338.0
2022-09-15 10:00:00,28.46,28.63,28.22,28.26,54327.0,28.46,28.63,28.22,28.26,54327.0
2022-09-15 10:05:00,28.27,28.54,28.26,28.45,25040.0,28.27,28.54,28.26,28.45,25040.0
2022-09-15 10:10:00,28.51,28.75,28.41,28.67,43137.0,28.51,28.75,28.41,28.67,43137.0
2022-09-15 10:15:00,28.65,29.08,28.65,29.04,123194.0,28.65,29.08,28.65,29.04,123194.0
2022-09-15 10:20:00,29.04,29.06,28.65,28.89,47889.0,29.04,29.06,28.65,28.89,47889.0
2022-09-15 10:25:00,28.88,28.91,28.62,28.68,48269.0,28.88,28.91,28.62,28.68,48269.0
2022-09-15 10:30:00,28.65,28.74,28.6,28.6,25455.0,28.65,28.74,28.6,28.6,25455.0
2022-09-15 10:35:00,28.59,28.83,28.58,28.7,20662.0,28.59,28.83,28.58,28.7,20662.0
2022-09-15 10:40:00,28.7,28.78,28.62,28.65,15112.0,28.7,28.78,28.62,28.65,15112.0
2022-09-15 10:45:00,28.67,28.75,28.43,28.48,96909.0,28.67,28.75,28.43,28.48,96909.0
2022-09-15 10:50:00,28.48,28.48,28.16,28.29,53666.0,28.48,28.48,28.16,28.29,53666.0
2022-09-15 10:55:00,28.27,28.27,28.1,28.17,57560.0,28.27,28.27,28.1,28.17,57560.0
2022-09-15 11:00:00,28.19,28.27,28.01,28.21,53152.0,28.19,28.27,28.01,28.21,53152.0
2022-09-15 11:05:00,28.21,28.42,28.1,28.34,51370.0,28.21,28.42,28.1,28.34,51370.0
2022-09-15 11:10:00,28.3,28.32,28.06,28.14,35519.0,28.3,28.32,28.06,28.14,35519.0
2022-09-15 11:15:00,28.12,28.25,27.97,28.23,52937.0,28.12,28.25,27.97,28.23,52937.0
2022-09-15 11:20:00,28.24,28.35,28.19,28.28,23026.0,28.24,28.35,28.19,28.28,23026.0
2022-09-15 11:25:00,28.25,28.3,28.19,28.22,12031.0,28.25,28.3,28.19,28.22,12031.0
2022-09-15 11:30:00,28.23,28.35,28.19,28.19,12208.0,28.23,28.35,28.19,28.19,12208.0
2022-09-15 11:35:00,28.17,28.29,28.12,28.24,9528.0,28.17,28.29,28.12,28.24,9528.0
2022-09-15 11:40:00,28.24,28.31,28.23,28.29,8038.0,28.24,28.31,28.23,28.29,8038.0
2022-09-15 11:45:00,28.32,28.34,28.18,28.18,24962.0,28.32,28.34,28.18,28.18,24962.0
2022-09-15 11:50:00,28.2,28.24,28.08,28.1,23111.0,28.2,28.24,28.08,28.1,23111.0
2022-09-15 11:55:00,28.11,28.21,28.1,28.19,16570.0,28.11,28.21,28.1,28.19,16570.0
2022-09-15 12:00:00,28.21,28.32,28.2,28.27,8760.0,28.21,28.32,28.2,28.27,8760.0
2022-09-15 12:05:00,28.27,28.27,28.1,28.12,14953.0,28.27,28.27,28.1,28.12,14953.0
2022-09-15 12:10:00,28.12,28.16,28.02,28.15,32768.0,28.12,28.16,28.02,28.15,32768.0
2022-09-15 12:15:00,28.14,28.24,28.14,28.23,8286.0,28.14,28.24,28.14,28.23,8286.0
2022-09-15 12:20:00,28.19,28.28,28.16,28.24,4826.0,28.19,28.28,28.16,28.24,4826.0
2022-09-15 12:25:00,28.23,28.31,28.17,28.19,8957.0,28.23,28.31,28.17,28.19,8957.0
2022-09-15 12:30:00,28.19,28.5,28.19,28.39,61977.0,28.19,28.5,28.19,28.39,61977.0
2022-09-15 12:35:00,28.43,28.48,28.39,28.44,27074.0,28.43,28.48,28.39,28.44,27074.0
2022-09-15 12:40:00,28.43,28.55,28.42,28.51,61278.0,28.43,28.55,28.42,28.51,61278.0
2022-09-15 12:45:00,28.51,28.51,28.35,28.41,24336.0,28.51,28.51,28.35,28.41,24336.0
2022-09-15 12:50:00,28.4,28.5,28.4,28.4,18586.0,28.4,28.5,28.4,28.4,18586.0
2022-09-15 12:55:00,28.38,28.46,28.37,28.45,7052.0,28.38,28.46,28.37,28.45,7052.0
2022-09-15 13:00:00,28.47,28.64,28.46,28.53,23004.0,28.47,28.64,28.46,28.53,23004.0
2022-09-15 13:05:00,28.53,28.57,28.52,28.54,10736.0,28.53,28.57,28.52,28.54,10736.0
2022-09-15 13:10:00,28.56,28.58,28.49,28.56,9182.0,28.56,28.58,28.49,28.56,9182.0
2022-09-15 13:15:00,28.56,28.63,28.53,28.62,11162.0,28.56,28.63,28.53,28.62,11162.0
2022-09-15 13:20:00,28.62,28.76,28.61,28.69,50028.0,28.62,28.76,28.61,28.69,50028.0
2022-09-15 13:25:00,28.69,28.8,28.67,28.75,18038.0,28.69,28.8,28.67,28.75,18038.0
2022-09-15 13:30:00,28.75,28.79,28.68,28.71,16004.0,28.75,28.79,28.68,28.71,16004.0
2022-09-15 13:35:00,28.7,28.7,28.54,28.55,30783.0,28.7,28.7,28.54,28.55,30783.0
2022-09-15 13:40:00,28.54,28.64,28.53,28.64,23007.0,28.54,28.64,28.53,28.64,23007.0
2022-09-15 13:45:00,28.62,28.64,28.55,28.59,22415.0,28.62,28.64,28.55,28.59,22415.0
2022-09-15 13:50:00,28.58,28.61,28.53,28.56,13292.0,28.58,28.61,28.53,28.56,13292.0
2022-09-15 13:55:00,28.57,28.6,28.43,28.43,16379.0,28.57,28.6,28.43,28.43,16379.0
2022-09-15 14:00:00,28.43,28.44,28.27,28.27,22965.0,28.43,28.44,28.27,28.27,22965.0
2022-09-15 14:05:00,28.29,28.33,28.29,28.33,13975.0,28.29,28.33,28.29,28.33,13975.0
2022-09-15 14:10:00,28.32,28.45,28.32,28.44,8433.0,28.32,28.45,28.32,28.44,8433.0
2022-09-15 14:15:00,28.42,28.46,28.37,28.44,14485.0,28.42,28.46,28.37,28.44,14485.0
2022-09-15 14:20:00,28.42,28.46,28.3,28.33,28188.0,28.42,28.46,28.3,28.33,28188.0
2022-09-15 14:25:00,28.34,28.47,28.33,28.47,10654.0,28.34,28.47,28.33,28.47,10654.0
2022-09-15 14:30:00,28.46,28.53,28.4,28.43,16787.0,28.46,28.53,28.4,28.43,16787.0
2022-09-15 14:35:00,28.42,28.47,28.38,28.41,9195.0,28.42,28.47,28.38,28.41,9195.0
2022-09-15 14:40:00,28.39,28.42,28.36,28.41,7026.0,28.39,28.42,28.36,28.41,7026.0
2022-09-15 14:45:00,28.39,28.39,28.31,28.33,2909.0,28.39,28.39,28.31,28.33,2909.0
2022-09-15 14:50:00,28.33,28.36,28.28,28.34,23004.0,28.33,28.36,28.28,28.34,23004.0
2022-09-15 14:55:00,28.34,28.37,28.3,28.37,6159.0,28.34,28.37,28.3,28.37,6159.0
2022-09-15 15:00:00,28.36,28.36,28.26,28.32,15646.0,28.36,28.36,28.26,28.32,15646.0
2022-09-15 15:05:00,28.33,28.35,28.25,28.27,6827.0,28.33,28.35,28.25,28.27,6827.0
2022-09-15 15:10:00,28.27,28.29,28.06,28.08,25113.0,28.27,28.29,28.06,28.08,25113.0
2022-09-15 15:15:00,28.09,28.15,28.03,28.07,28829.0,28.09,28.15,28.03,28.07,28829.0
2022-09-15 15:20:00,28.05,28.19,28.02,28.17,34465.0,28.05,28.19,28.02,28.17,34465.0
2022-09-15 15:25:00,28.16,28.23,28.14,28.19,20170.0,28.16,28.23,28.14,28.19,20170.0
2022-09-15 15:30:00,28.19,28.44,28.17,28.4,38932.0,28.19,28.44,28.17,28.4,38932.0
2022-09-15 15:35:00,28.41,28.58,28.41,28.57,33505.0,28.41,28.58,28.41,28.57,33505.0
2022-09-15 15:40:00,28.57,28.57,28.42,28.45,31804.0,28.57,28.57,28.42,28.45,31804.0
2022-09-15 15:45:00,28.44,28.55,28.34,28.52,47242.0,28.44,28.55,28.34,28.52,47242.0
2022-09-15 15:50:00,28.53,28.75,28.53,28.73,55951.0,28.53,28.75,28.53,28.73,55951.0
2022-09-15 15:55:00,28.74,28.8,28.61,28.63,83490.0,28.74,28.8,28.61,28.63,83490.0
2022-09-16 09:30:00,28.33,28.33,27.83,28.07,311079.0,28.33,28.33,27.83,28.07,311079.0
2022-09-16 09:35:00,28.08,28.16,27.78,28.16,68376.0,28.08,28.16,27.78,28.16,68376.0
2022-09-16 09:40:00,28.13,28.29,28.05,28.08,27274.0,28.13,28.29,28.05,28.08,27274.0
2022-09-16 09:45:00,28.1,28.23,28.0,28.09,27406.0,28.1,28.23,28.0,28.09,27406.0
2022-09-16 09:50:00,28.12,28.64,28.02,28.56,75870.0,28.12,28.64,28.02,28.56,75870.0
2022-09-16 09:55:00,28.55,28.68,28.5,28.61,77422.0,28.55,28.68,28.5,28.61,77422.0
2022-09-16 10:00:00,28.61,28.79,28.4,28.51,113268.0,28.61,28.79,28.4,28.51,113268.0
2022-09-16 10:05:00,28.54,28.79,28.52,28.53,63261.0,28.54,28.79,28.52,28.53,63261.0
2022-09-16 10:10:00,28.54,28.66,28.46,28.48,47360.0,28.54,28.66,28.46,28.48,47360.0
2022-09-16 10:15:00,28.5,28.56,28.44,28.46,32338.0,28.5,28.56,28.44,28.46,32338.0
2022-09-16 10:20:00,28.45,28.59,28.25,28.46,32543.0,28.45,28.59,28.25,28.46,32543.0
2022-09-16 10:25:00,28.44,28.54,28.33,28.33,20939.0,28.44,28.54,28.33,28.33,20939.0
2022-09-16 10:30:00,28.3,28.51,28.3,28.51,28244.0,28.3,28.51,28.3,28.51,28244.0
2022-09-16 10:35:00,28.5,28.58,28.25,28.33,27679.0,28.5,28.58,28.25,28.33,27679.0
2022-09-16 10:40:00,28.33,28.4,28.28,28.28,17925.0,28.33,28.4,28.28,28.28,17925.0
2022-09-16 10:45:00,28.28,28.39,28.19,28.24,34285.0,28.28,28.39,28.19,28.24,34285.0
2022-09-16 10:50:00,28.25,28.37,28.19,28.36,32104.0,28.25,28.37,28.19,28.36,32104.0
2022-09-16 10:55:00,28.35,28.39,28.17,28.37,56979.0,28.35,28.39,28.17,28.37,56979.0
2022-09-16 11:00:00,28.36,28.48,28.3,28.35,56256.0,28.36,28.48,28.3,28.35,56256.0
2022-09-16 11:05:00,28.32,28.4,28.22,28.23,29584.0,28.32,28.4,28.22,28.23,29584.0
2022-09-16 11:10:00,28.22,28.28,28.14,28.24,22622.0,28.22,28.28,28.14,28.24,22622.0
2022-09-16 11:15:00,28.23,28.32,28.19,28.25,28998.0,28.23,28.32,28.19,28.25,28998.0
2022-09-16 11:20:00,28.23,28.23,28.06,28.08,35927.0,28.23,28.23,28.06,28.08,35927.0
2022-09-16 11:25:00,28.1,28.13,28.04,28.13,26675.0,28.1,28.13,28.04,28.13,26675.0
2022-09-16 11:30:00,28.14,28.22,28.14,28.18,31234.0,28.14,28.22,28.14,28.18,31234.0
2022-09-16 11:35:00,28.19,28.19,28.06,28.06,17216.0,28.19,28.19,28.06,28.06,17216.0
2022-09-16 11:40:00,28.08,28.12,28.04,28.07,22540.0,28.08,28.12,28.04,28.07,22540.0
2022-09-16 11:45:00,28.07,28.15,28.04,28.13,12513.0,28.07,28.15,28.04,28.13,12513.0
2022-09-16 11:50:00,28.13,28.17,28.03,28.07,12440.0,28.13,28.17,28.03,28.07,12440.0
2022-09-16 11:55:00,28.08,28.12,28.01,28.11,14840.0,28.08,28.12,28.01,28.11,14840.0
2022-09-16 12:00:00,28.11,28.23,28.07,28.21,31485.0,28.11,28.23,28.07,28.21,31485.0
2022-09-16 12:05:00,28.21,28.29,28.15,28.15,22884.0,28.21,28.29,28.15,28.15,22884.0
2022-09-16 12:10:00,28.16,28.18,28.1,28.11,14238.0,28.16,28.18,28.1,28.11,14238.0
2022-09-16 12:15:00,28.12,28.12,28.03,28.08,19855.0,28.12,28.12,28.03,28.08,19855.0
2022-09-16 12:20:00,28.08,28.08,28.02,28.04,15732.0,28.08,28.08,28.02,28.04,15732.0
2022-09-16 12:25:00,28.04,28.09,27.95,27.99,32015.0,28.04,28.09,27.95,27.99,32015.0
2022-09-16 12:30:00,27.98,28.0,27.92,27.95,27756.0,27.98,28.0,27.92,27.95,27756.0
2022-09-16 12:35:00,27.94,27.99,27.91,27.95,29560.0,27.94,27.99,27.91,27.95,29560.0
2022-09-16 12:40:00,27.96,27.99,27.95,27.99,28042.0,27.96,27.99,27.95,27.99,28042.0
2022-09-16 12:45:00,27.98,28.14,27.93,28.14,182263.0,27.98,28.14,27.93,28.14,182263.0
2022-09-16 12:50:00,28.14,28.76,28.14,28.67,186233.0,28.14,28.76,28.14,28.67,186233.0
2022-09-16 12:55:00,28.66,28.71,28.41,28.66,69784.0,28.66,28.71,28.41,28.66,69784.0
2022-09-16 13:00:00,28.67,28.7,28.46,28.46,84541.0,28.67,28.7,28.46,28.46,84541.0
2022-09-16 13:05:00,28.54,28.55,28.33,28.41,25265.0,28.54,28.55,28.33,28.41,25265.0
2022-09-16 13:10:00,28.44,28.59,28.42,28.49,39221.0,28.44,28.59,28.42,28.49,39221.0
2022-09-16 13:15:00,28.47,28.57,28.4,28.55,58190.0,28.47,28.57,28.4,28.55,58190.0
2022-09-16 13:20:00,28.54,28.59,28.42,28.51,65636.0,28.54,28.59,28.42,28.51,65636.0
2022-09-16 13:25:00,28.54,28.54,28.38,28.39,18184.0,28.54,28.54,28.38,28.39,18184.0
2022-09-16 13:30:00,28.41,28.48,28.31,28.31,14442.0,28.41,28.48,28.31,28.31,14442.0
2022-09-16 13:35:00,28.33,28.39,28.27,28.27,23508.0,28.33,28.39,28.27,28.27,23508.0
2022-09-16 13:40:00,28.27,28.28,28.2,28.21,18532.0,28.27,28.28,28.2,28.21,18532.0
2022-09-16 13:45:00,28.21,28.23,28.16,28.18,24645.0,28.21,28.23,28.16,28.18,24645.0
2022-09-16 13:50:00,28.17,28.18,28.11,28.14,12403.0,28.17,28.18,28.11,28.14,12403.0
2022-09-16 13:55:00,28.14,28.27,28.12,28.23,10498.0,28.14,28.27,28.12,28.23,10498.0
2022-09-16 14:00:00,28.24,28.36,28.21,28.32,21076.0,28.24,28.36,28.21,28.32,21076.0
2022-09-16 14:05:00,28.33,28.34,28.26,28.34,10286.0,28.33,28.34,28.26,28.34,10286.0
2022-09-16 14:10:00,28.34,28.35,28.28,28.31,14688.0,28.34,28.35,28.28,28.31,14688.0
2022-09-16 14:15:00,28.31,28.33,28.23,28.24,21362.0,28.31,28.33,28.23,28.24,21362.0
2022-09-16 14:20:00,28.24,28.27,28.19,28.25,14098.0,28.24,28.27,28.19,28.25,14098.0
2022-09-16 14:25:00,28.23,28.44,28.23,28.37,22666.0,28.23,28.44,28.23,28.37,22666.0
2022-09-16 14:30:00,28.37,28.39,28.31,28.38,11628.0,28.37,28.39,28.31,28.38,11628.0
2022-09-16 14:35:00,28.39,28.41,28.31,28.35,11279.0,28.39,28.41,28.31,28.35,11279.0
2022-09-16 14:40:00,28.35,28.41,28.31,28.35,13816.0,28.35,28.41,28.31,28.35,13816.0
2022-09-16 14:45:00,28.34,28.51,28.31,28.45,30065.0,28.34,28.51,28.31,28.45,30065.0
2022-09-16 14:50:00,28.43,28.49,28.39,28.46,13590.0,28.43,28.49,28.39,28.46,13590.0
2022-09-16 14:55:00,28.46,28.5,28.43,28.49,19646.0,28.46,28.5,28.43,28.49,19646.0
2022-09-16 15:00:00,28.48,28.57,28.47,28.56,21119.0,28.48,28.57,28.47,28.56,21119.0
2022-09-16 15:05:00,28.57,28.66,28.57,28.58,30943.0,28.57,28.66,28.57,28.58,30943.0
2022-09-16 15:10:00,28.55,28.55,28.4,28.41,12813.0,28.55,28.55,28.4,28.41,12813.0
2022-09-16 15:15:00,28.42,28.44,28.35,28.36,14863.0,28.42,28.44,28.35,28.36,14863.0
2022-09-16 15:20:00,28.36,28.51,28.36,28.39,24510.0,28.36,28.51,28.36,28.39,24510.0
2022-09-16 15:25:00,28.4,28.42,28.26,28.28,24864.0,28.4,28.42,28.26,28.28,24864.0
2022-09-16 15:30:00,28.28,28.31,28.23,28.25,19051.0,28.28,28.31,28.23,28.25,19051.0
2022-09-16 15:35:00,28.25,28.37,28.23,28.36,17750.0,28.25,28.37,28.23,28.36,17750.0
2022-09-16 15:40:00,28.37,28.45,28.32,28.43,20799.0,28.37,28.45,28.32,28.43,20799.0
2022-09-16 15:45:00,28.43,28.64,28.3,28.64,126896.0,28.43,28.64,28.3,28.64,126896.0
2022-09-16 15:50:00,28.61,28.8,28.58,28.72,85477.0,28.61,28.8,28.58,28.72,85477.0
2022-09-16 15:55:00,28.7,28.76,28.57,28.59,102992.0,28.7,28.76,28.57,28.59,102992.0
2022-09-19 09:30:00,28.34,29.29,28.33,28.99,218484.0,28.34,29.29,28.33,28.99,218484.0
2022-09-19 09:35:00,29.0,29.21,28.87,29.14,82460.0,29.0,29.21,28.87,29.14,82460.0
2022-09-19 09:40:00,29.07,29.25,29.04,29.17,62345.0,29.07,29.25,29.04,29.17,62345.0
2022-09-19 09:45:00,29.18,29.36,29.0,29.05,85706.0,29.18,29.36,29.0,29.05,85706.0
2022-09-19 09:50:00,29.02,29.42,29.02,29.33,60667.0,29.02,29.42,29.02,29.33,60667.0
2022-09-19 09:55:00,29.32,29.4,29.2,29.32,39637.0,29.32,29.4,29.2,29.32,39637.0
2022-09-19 10:00:00,29.3,29.32,29.02,29.21,42533.0,29.3,29.32,29.02,29.21,42533.0
2022-09-19 10:05:00,29.21,29.34,29.11,29.13,32756.0,29.21,29.34,29.11,29.13,32756.0
2022-09-19 10:10:00,29.12,29.47,29.11,29.34,45733.0,29.12,29.47,29.11,29.34,45733.0
2022-09-19 10:15:00,29.29,29.47,29.18,29.29,43225.0,29.29,29.47,29.18,29.29,43225.0
2022-09-19 10:20:00,29.28,29.44,29.17,29.4,40151.0,29.28,29.44,29.17,29.4,40151.0
2022-09-19 10:25:00,29.45,29.54,29.4,29.45,66865.0,29.45,29.54,29.4,29.45,66865.0
2022-09-19 10:30:00,29.48,29.49,29.28,29.37,34898.0,29.48,29.49,29.28,29.37,34898.0
2022-09-19 10:35:00,29.39,29.52,29.36,29.39,31072.0,29.39,29.52,29.36,29.39,31072.0
2022-09-19 10:40:00,29.36,29.46,29.33,29.41,38113.0,29.36,29.46,29.33,29.41,38113.0
2022-09-19 10:45:00,29.42,29.64,29.4,29.56,58797.0,29.42,29.64,29.4,29.56,58797.0
2022-09-19 10:50:00,29.53,29.65,29.5,29.51,52836.0,29.53,29.65,29.5,29.51,52836.0
2022-09-19 10:55:00,29.51,29.6,29.42,29.42,41080.0,29.51,29.6,29.42,29.42,41080.0
2022-09-19 11:00:00,29.42,29.46,29.34,29.36,56432.0,29.42,29.46,29.34,29.36,56432.0
2022-09-19 11:05:00,29.37,29.44,29.32,29.35,23267.0,29.37,29.44,29.32,29.35,23267.0
2022-09-19 11:10:00,29.34,29.44,29.31,29.44,25214.0,29.34,29.44,29.31,29.44,25214.0
2022-09-19 11:15:00,29.44,29.57,29.37,29.43,38320.0,29.44,29.57,29.37,29.43,38320.0
2022-09-19 11:20:00,29.41,29.43,29.2,29.24,45695.0,29.41,29.43,29.2,29.24,45695.0
2022-09-19 11:25:00,29.22,29.28,28.82,28.88,110301.0,29.22,29.28,28.82,28.88,110301.0
2022-09-19 11:30:00,28.86,28.93,28.63,28.81,81210.0,28.86,28.93,28.63,28.81,81210.0
2022-09-19 11:35:00,28.8,28.82,28.68,28.73,37058.0,28.8,28.82,28.68,28.73,37058.0
2022-09-19 11:40:00,28.73,28.84,28.73,28.84,14251.0,28.73,28.84,28.73,28.84,14251.0
2022-09-19 11:45:00,28.84,28.9,28.78,28.84,17020.0,28.84,28.9,28.78,28.84,17020.0
2022-09-19 11:50:00,28.83,28.85,28.71,28.76,16939.0,28.83,28.85,28.71,28.76,16939.0
2022-09-19 11:55:00,28.76,28.78,28.62,28.62,20755.0,28.76,28.78,28.62,28.62,20755.0
2022-09-19 12:00:00,28.6,28.73,28.6,28.62,15607.0,28.6,28.73,28.6,28.62,15607.0
2022-09-19 12:05:00,28.62,28.72,28.54,28.63,23236.0,28.62,28.72,28.54,28.63,23236.0
2022-09-19 12:10:00,28.65,28.68,28.55,28.57,32166.0,28.65,28.68,28.55,28.57,32166.0
2022-09-19 12:15:00,28.55,28.64,28.51,28.61,30461.0,28.55,28.64,28.51,28.61,30461.0
2022-09-19 12:20:00,28.6,28.65,28.57,28.57,10692.0,28.6,28.65,28.57,28.57,10692.0
2022-09-19 12:25:00,28.55,28.57,28.39,28.4,30224.0,28.55,28.57,28.39,28.4,30224.0
2022-09-19 12:30:00,28.39,28.39,28.21,28.23,37993.0,28.39,28.39,28.21,28.23,37993.0
2022-09-19 12:35:00,28.22,28.49,28.15,28.44,35222.0,28.22,28.49,28.15,28.44,35222.0
2022-09-19 12:40:00,28.41,28.43,28.35,28.43,20496.0,28.41,28.43,28.35,28.43,20496.0
2022-09-19 12:45:00,28.41,28.41,28.33,28.37,11691.0,28.41,28.41,28.33,28.37,11691.0
2022-09-19 12:50:00,28.38,28.52,28.38,28.45,24250.0,28.38,28.52,28.38,28.45,24250.0
2022-09-19 12:55:00,28.47,28.52,28.39,28.51,20829.0,28.47,28.52,28.39,28.51,20829.0
2022-09-19 13:00:00,28.53,28.58,28.51,28.53,11108.0,28.53,28.58,28.51,28.53,11108.0
2022-09-19 13:05:00,28.5,28.54,28.46,28.46,18509.0,28.5,28.54,28.46,28.46,18509.0
2022-09-19 13:10:00,28.45,28.47,28.33,28.42,17343.0,28.45,28.47,28.33,28.42,17343.0
2022-09-19 13:15:00,28.4,28.41,28.32,28.38,10993.0,28.4,28.41,28.32,28.38,10993.0
2022-09-19 13:20:00,28.37,28.4,28.34,28.39,10450.0,28.37,28.4,28.34,28.39,10450.0
2022-09-19 13:25:00,28.39,28.42,28.36,28.42,7572.0,28.39,28.42,28.36,28.42,7572.0
2022-09-19 13:30:00,28.43,28.44,28.3,28.33,16187.0,28.43,28.44,28.3,28.33,16187.0
2022-09-19 13:35:00,28.32,28.37,28.28,28.36,12115.0,28.32,28.37,28.28,28.36,12115.0
2022-09-19 13:40:00,28.38,28.43,28.37,28.39,8224.0,28.38,28.43,28.37,28.39,8224.0
2022-09-19 13:45:00,28.42,28.5,28.41,28.45,8174.0,28.42,28.5,28.41,28.45,8174.0
2022-09-19 13:50:00,28.46,28.49,28.44,28.46,5039.0,28.46,28.49,28.44,28.46,5039.0
2022-09-19 13:55:00,28.47,28.49,28.33,28.38,7047.0,28.47,28.49,28.33,28.38,7047.0
2022-09-19 14:00:00,28.38,28.39,28.3,28.32,9112.0,28.38,28.39,28.3,28.32,9112.0
2022-09-19 14:05:00,28.32,28.41,28.28,28.41,8547.0,28.32,28.41,28.28,28.41,8547.0
2022-09-19 14:10:00,28.37,28.38,28.32,28.35,3766.0,28.37,28.38,28.32,28.35,3766.0
2022-09-19 14:15:00,28.34,28.35,28.28,28.3,6580.0,28.34,28.35,28.28,28.3,6580.0
2022-09-19 14:20:00,28.32,28.35,28.23,28.3,54252.0,28.32,28.35,28.23,28.3,54252.0
2022-09-19 14:25:00,28.29,28.45,28.29,28.41,16986.0,28.29,28.45,28.29,28.41,16986.0
2022-09-19 14:30:00,28.41,28.55,28.39,28.55,20115.0,28.41,28.55,28.39,28.55,20115.0
2022-09-19 14:35:00,28.54,28.62,28.51,28.58,19758.0,28.54,28.62,28.51,28.58,19758.0
2022-09-19 14:40:00,28.57,28.6,28.55,28.59,8171.0,28.57,28.6,28.55,28.59,8171.0
2022-09-19 14:45:00,28.58,28.59,28.55,28.58,9889.0,28.58,28.59,28.55,28.58,9889.0
2022-09-19 14:50:00,28.59,28.67,28.56,28.66,13126.0,28.59,28.67,28.56,28.66,13126.0
2022-09-19 14:55:00,28.66,28.67,28.6,28.62,15612.0,28.66,28.67,28.6,28.62,15612.0
2022-09-19 15:00:00,28.63,28.67,28.6,28.61,12156.0,28.63,28.67,28.6,28.61,12156.0
2022-09-19 15:05:00,28.6,28.67,28.57,28.6,16999.0,28.6,28.67,28.57,28.6,16999.0
2022-09-19 15:10:00,28.59,28.67,28.5,28.54,26526.0,28.59,28.67,28.5,28.54,26526.0
2022-09-19 15:15:00,28.56,28.58,28.49,28.54,12396.0,28.56,28.58,28.49,28.54,12396.0
2022-09-19 15:20:00,28.55,28.72,28.53,28.68,32681.0,28.55,28.72,28.53,28.68,32681.0
2022-09-19 15:25:00,28.68,28.79,28.67,28.75,12002.0,28.68,28.79,28.67,28.75,12002.0
2022-09-19 15:30:00,28.79,28.84,28.75,28.78,16700.0,28.79,28.84,28.75,28.78,16700.0
2022-09-19 15:35:00,28.77,28.82,28.75,28.75,14887.0,28.77,28.82,28.75,28.75,14887.0
2022-09-19 15:40:00,28.78,28.91,28.78,28.87,38443.0,28.78,28.91,28.78,28.87,38443.0
2022-09-19 15:45:00,28.88,28.9,28.85,28.86,29232.0,28.88,28.9,28.85,28.86,29232.0
2022-09-19 15:50:00,28.86,28.98,28.82,28.98,84932.0,28.86,28.98,28.82,28.98,84932.0
2022-09-19 15:55:00,28.97,28.99,28.87,28.99,133434.0,28.97,28.99,28.87,28.99,133434.0
2022-09-20 09:30:00,29.28,29.28,28.76,28.93,78293.0,29.28,29.28,28.76,28.93,78293.0
2022-09-20 09:35:00,28.84,29.05,28.8,28.87,43193.0,28.84,29.05,28.8,28.87,43193.0
2022-09-20 09:40:00,28.88,28.93,28.75,28.83,25491.0,28.88,28.93,28.75,28.83,25491.0
2022-09-20 09:45:00,28.87,28.87,28.55,28.72,39524.0,28.87,28.87,28.55,28.72,39524.0
2022-09-20 09:50:00,28.68,28.73,28.51,28.59,33217.0,28.68,28.73,28.51,28.59,33217.0
2022-09-20 09:55:00,28.55,28.56,28.35,28.44,58367.0,28.55,28.56,28.35,28.44,58367.0
2022-09-20 10:00:00,28.4,28.75,28.37,28.71,41783.0,28.4,28.75,28.37,28.71,41783.0
2022-09-20 10:05:00,28.75,28.9,28.66,28.81,25840.0,28.75,28.9,28.66,28.81,25840.0
2022-09-20 10:10:00,28.85,28.85,28.6,28.68,16772.0,28.85,28.85,28.6,28.68,16772.0
2022-09-20 10:15:00,28.72,28.84,28.63,28.67,11111.0,28.72,28.84,28.63,28.67,11111.0
2022-09-20 10:20:00,28.68,28.8,28.57,28.59,4978.0,28.68,28.8,28.57,28.59,4978.0
2022-09-20 10:25:00,28.62,28.76,28.52,28.62,10849.0,28.62,28.76,28.52,28.62,10849.0
2022-09-20 10:30:00,28.63,28.66,28.59,28.65,7186.0,28.63,28.66,28.59,28.65,7186.0
2022-09-20 10:35:00,28.64,28.65,28.42,28.65,43796.0,28.64,28.65,28.42,28.65,43796.0
2022-09-20 10:40:00,28.65,28.75,28.31,28.43,47970.0,28.65,28.75,28.31,28.43,47970.0
2022-09-20 10:45:00,28.41,28.72,28.37,28.7,31323.0,28.41,28.72,28.37,28.7,31323.0
2022-09-20 10:50:00,28.73,28.94,28.66,28.84,51166.0,28.73,28.94,28.66,28.84,51166.0
2022-09-20 10:55:00,28.86,28.99,28.79,28.88,33916.0,28.86,28.99,28.79,28.88,33916.0
2022-09-20 11:00:00,28.87,28.94,28.86,28.92,15912.0,28.87,28.94,28.86,28.92,15912.0
2022-09-20 11:05:00,28.94,29.01,28.89,28.99,22928.0,28.94,29.01,28.89,28.99,22928.0
2022-09-20 11:10:00,28.97,29.03,28.91,28.91,18034.0,28.97,29.03,28.91,28.91,18034.0
2022-09-20 11:15:00,28.9,28.93,28.84,28.92,16198.0,28.9,28.93,28.84,28.92,16198.0
2022-09-20 11:20:00,28.95,29.01,28.92,28.93,20215.0,28.95,29.01,28.92,28.93,20215.0
2022-09-20 11:25:00,28.96,29.33,28.94,29.17,64118.0,28.96,29.33,28.94,29.17,64118.0
2022-09-20 11:30:00,29.12,29.15,29.0,29.1,18810.0,29.12,29.15,29.0,29.1,18810.0
2022-09-20 11:35:00,29.08,29.12,29.01,29.06,13442.0,29.08,29.12,29.01,29.06,13442.0
2022-09-20 11:40:00,29.05,29.08,28.9,28.91,15753.0,29.05,29.08,28.9,28.91,15753.0
2022-09-20 11:45:00,28.94,29.1,28.94,29.03,9257.0,28.94,29.1,28.94,29.03,9257.0
2022-09-20 11:50:00,29.03,29.14,28.96,29.07,28056.0,29.03,29.14,28.96,29.07,28056.0
2022-09-20 11:55:00,29.06,29.14,29.04,29.06,10567.0,29.06,29.14,29.04,29.06,10567.0
2022-09-20 12:00:00,29.08,29.14,29.02,29.12,9788.0,29.08,29.14,29.02,29.12,9788.0
2022-09-20 12:05:00,29.13,29.18,29.04,29.07,11092.0,29.13,29.18,29.04,29.07,11092.0
2022-09-20 12:10:00,29.08,29.09,28.93,29.07,10783.0,29.08,29.09,28.93,29.07,10783.0
2022-09-20 12:15:00,29.05,29.06,29.0,29.04,4874.0,29.05,29.06,29.0,29.04,4874.0
2022-09-20 12:20:00,29.05,29.06,28.95,28.95,13164.0,29.05,29.06,28.95,28.95,13164.0
2022-09-20 12:25:00,28.93,28.93,28.84,28.87,19756.0,28.93,28.93,28.84,28.87,19756.0
2022-09-20 12:30:00,28.86,28.87,28.78,28.8,16611.0,28.86,28.87,28.78,28.8,16611.0
2022-09-20 12:35:00,28.82,28.87,28.78,28.79,13829.0,28.82,28.87,28.78,28.79,13829.0
2022-09-20 12:40:00,28.82,28.84,28.56,28.59,46959.0,28.82,28.84,28.56,28.59,46959.0
2022-09-20 12:45:00,28.59,28.62,28.51,28.57,33517.0,28.59,28.62,28.51,28.57,33517.0
2022-09-20 12:50:00,28.57,28.58,28.51,28.56,14501.0,28.57,28.58,28.51,28.56,14501.0
2022-09-20 12:55:00,28.57,28.58,28.46,28.47,23336.0,28.57,28.58,28.46,28.47,23336.0
2022-09-20 13:00:00,28.48,28.49,28.42,28.43,8039.0,28.48,28.49,28.42,28.43,8039.0
2022-09-20 13:05:00,28.4,28.58,28.39,28.54,52904.0,28.4,28.58,28.39,28.54,52904.0
2022-09-20 13:10:00,28.51,28.56,28.4,28.42,24164.0,28.51,28.56,28.4,28.42,24164.0
2022-09-20 13:15:00,28.4,28.44,28.31,28.32,25657.0,28.4,28.44,28.31,28.32,25657.0
2022-09-20 13:20:00,28.34,28.34,28.2,28.22,43575.0,28.34,28.34,28.2,28.22,43575.0
2022-09-20 13:25:00,28.22,28.28,28.11,28.13,34858.0,28.22,28.28,28.11,28.13,34858.0
2022-09-20 13:30:00,28.12,28.12,28.01,28.01,35376.0,28.12,28.12,28.01,28.01,35376.0
2022-09-20 13:35:00,28.01,28.04,27.8,27.84,80112.0,28.01,28.04,27.8,27.84,80112.0
2022-09-20 13:40:00,27.81,27.9,27.72,27.85,48709.0,27.81,27.9,27.72,27.85,48709.0
2022-09-20 13:45:00,27.84,27.86,27.8,27.85,16252.0,27.84,27.86,27.8,27.85,16252.0
2022-09-20 13:50:00,27.87,27.98,27.85,27.98,24479.0,27.87,27.98,27.85,27.98,24479.0
2022-09-20 13:55:00,27.96,27.97,27.76,27.8,26427.0,27.96,27.97,27.76,27.8,26427.0
2022-09-20 14:00:00,27.83,27.91,27.81,27.87,13686.0,27.83,27.91,27.81,27.87,13686.0
2022-09-20 14:05:00,27.86,27.87,27.77,27.81,10314.0,27.86,27.87,27.77,27.81,10314.0
2022-09-20 14:10:00,27.78,27.86,27.77,27.83,4038.0,27.78,27.86,27.77,27.83,4038.0
2022-09-20 14:15:00,27.83,27.85,27.73,27.79,10582.0,27.83,27.85,27.73,27.79,10582.0
2022-09-20 14:20:00,27.8,27.94,27.66,27.67,52642.0,27.8,27.94,27.66,27.67,52642.0
2022-09-20 14:25:00,27.67,27.75,27.63,27.7,19379.0,27.67,27.75,27.63,27.7,19379.0
2022-09-20 14:30:00,27.68,27.68,27.38,27.4,90253.0,27.68,27.68,27.38,27.4,90253.0
2022-09-20 14:35:00,27.37,27.46,27.29,27.43,28209.0,27.37,27.46,27.29,27.43,28209.0
2022-09-20 14:40:00,27.42,27.47,27.21,27.32,37986.0,27.42,27.47,27.21,27.32,37986.0
2022-09-20 14:45:00,27.33,27.44,27.3,27.34,46110.0,27.33,27.44,27.3,27.34,46110.0
2022-09-20 14:50:00,27.34,27.4,27.26,27.26,17304.0,27.34,27.4,27.26,27.26,17304.0
2022-09-20 14:55:00,27.25,27.37,27.17,27.32,45751.0,27.25,27.37,27.17,27.32,45751.0
2022-09-20 15:00:00,27.32,27.41,27.32,27.33,26266.0,27.32,27.41,27.32,27.33,26266.0
2022-09-20 15:05:00,27.34,27.38,27.27,27.33,15551.0,27.34,27.38,27.27,27.33,15551.0
2022-09-20 15:10:00,27.33,27.53,27.32,27.47,30225.0,27.33,27.53,27.32,27.47,30225.0
2022-09-20 15:15:00,27.49,27.71,27.49,27.68,38678.0,27.49,27.71,27.49,27.68,38678.0
2022-09-20 15:20:00,27.67,27.86,27.67,27.84,59168.0,27.67,27.86,27.67,27.84,59168.0
2022-09-20 15:25:00,27.83,27.93,27.65,27.67,47020.0,27.83,27.93,27.65,27.67,47020.0
2022-09-20 15:30:00,27.65,27.73,27.5,27.73,53679.0,27.65,27.73,27.5,27.73,53679.0
2022-09-20 15:35:00,27.68,27.9,27.68,27.85,46522.0,27.68,27.9,27.68,27.85,46522.0
2022-09-20 15:40:00,27.88,27.88,27.72,27.74,23338.0,27.88,27.88,27.72,27.74,23338.0
2022-09-20 15:45:00,27.76,27.81,27.73,27.77,25644.0,27.76,27.81,27.73,27.77,25644.0
2022-09-20 15:50:00,27.8,27.86,27.65,27.7,52058.0,27.8,27.86,27.65,27.7,52058.0
2022-09-20 15:55:00,27.71,27.71,27.45,27.5,143769.0,27.71,27.71,27.45,27.5,143769.0
2022-09-21 09:30:00,27.45,27.99,27.38,27.45,78688.0,27.45,27.99,27.38,27.45,78688.0
2022-09-21 09:35:00,27.47,27.73,27.39,27.66,35759.0,27.47,27.73,27.39,27.66,35759.0
2022-09-21 09:40:00,27.66,28.09,27.66,28.01,51748.0,27.66,28.09,27.66,28.01,51748.0
2022-09-21 09:45:00,28.01,28.44,27.95,28.43,91058.0,28.01,28.44,27.95,28.43,91058.0
2022-09-21 09:50:00,28.43,28.6,28.16,28.23,79099.0,28.43,28.6,28.16,28.23,79099.0
2022-09-21 09:55:00,28.21,28.29,27.96,28.06,40985.0,28.21,28.29,27.96,28.06,40985.0
2022-09-21 10:00:00,28.06,28.18,28.01,28.14,28981.0,28.06,28.18,28.01,28.14,28981.0
2022-09-21 10:05:00,28.12,28.25,27.97,28.25,31244.0,28.12,28.25,27.97,28.25,31244.0
2022-09-21 10:10:00,28.21,28.41,28.18,28.4,35196.0,28.21,28.41,28.18,28.4,35196.0
2022-09-21 10:15:00,28.41,28.51,28.33,28.36,44130.0,28.41,28.51,28.33,28.36,44130.0
2022-09-21 10:20:00,28.38,28.5,28.22,28.5,25567.0,28.38,28.5,28.22,28.5,25567.0
2022-09-21 10:25:00,28.49,28.53,28.37,28.51,24822.0,28.49,28.53,28.37,28.51,24822.0
2022-09-21 10:30:00,28.54,28.54,28.27,28.41,18642.0,28.54,28.54,28.27,28.41,18642.0
2022-09-21 10:35:00,28.42,28.43,28.28,28.29,14944.0,28.42,28.43,28.28,28.29,14944.0
2022-09-21 10:40:00,28.29,28.39,28.29,28.34,17029.0,28.29,28.39,28.29,28.34,17029.0
2022-09-21 10:45:00,28.35,28.55,28.35,28.48,37850.0,28.35,28.55,28.35,28.48,37850.0
2022-09-21 10:50:00,28.46,28.49,28.24,28.27,13403.0,28.46,28.49,28.24,28.27,13403.0
2022-09-21 10:55:00,28.32,28.36,28.2,28.23,17521.0,28.32,28.36,28.2,28.23,17521.0
2022-09-21 11:00:00,28.22,28.27,28.08,28.1,21752.0,28.22,28.27,28.08,28.1,21752.0
2022-09-21 11:05:00,28.11,28.12,27.94,27.96,37130.0,28.11,28.12,27.94,27.96,37130.0
2022-09-21 11:10:00,27.95,27.95,27.84,27.87,42247.0,27.95,27.95,27.84,27.87,42247.0
2022-09-21 11:15:00,27.86,27.87,27.62,27.72,46420.0,27.86,27.87,27.62,27.72,46420.0
2022-09-21 11:20:00,27.72,27.99,27.72,27.96,23580.0,27.72,27.99,27.72,27.96,23580.0
2022-09-21 11:25:00,27.95,27.97,27.84,27.9,23551.0,27.95,27.97,27.84,27.9,23551.0
2022-09-21 11:30:00,27.91,27.91,27.79,27.82,12470.0,27.91,27.91,27.79,27.82,12470.0
2022-09-21 11:35:00,27.83,27.96,27.82,27.93,8891.0,27.83,27.96,27.82,27.93,8891.0
2022-09-21 11:40:00,27.92,27.95,27.83,27.87,15498.0,27.92,27.95,27.83,27.87,15498.0
2022-09-21 11:45:00,27.88,27.88,27.78,27.8,9385.0,27.88,27.88,27.78,27.8,9385.0
2022-09-21 11:50:00,27.78,27.85,27.73,27.83,10495.0,27.78,27.85,27.73,27.83,10495.0
2022-09-21 11:55:00,27.82,27.87,27.78,27.8,8626.0,27.82,27.87,27.78,27.8,8626.0
2022-09-21 12:00:00,27.79,27.8,27.72,27.72,11959.0,27.79,27.8,27.72,27.72,11959.0
2022-09-21 12:05:00,27.74,27.9,27.73,27.84,11835.0,27.74,27.9,27.73,27.84,11835.0
2022-09-21 12:10:00,27.84,27.93,27.81,27.86,16710.0,27.84,27.93,27.81,27.86,16710.0
2022-09-21 12:15:00,27.85,27.87,27.81,27.85,10010.0,27.85,27.87,27.81,27.85,10010.0
2022-09-21 12:20:00,27.86,27.9,27.84,27.87,8109.0,27.86,27.9,27.84,27.87,8109.0
2022-09-21 12:25:00,27.87,28.0,27.86,27.86,21083.0,27.87,28.0,27.86,27.86,21083.0
2022-09-21 12:30:00,27.87,28.0,27.86,27.98,11065.0,27.87,28.0,27.86,27.98,11065.0
2022-09-21 12:35:00,27.97,28.08,27.95,27.95,25998.0,27.97,28.08,27.95,27.95,25998.0
2022-09-21 12:40:00,27.92,28.08,27.91,28.08,8711.0,27.92,28.08,27.91,28.08,8711.0
2022-09-21 12:45:00,28.07,28.1,28.03,28.1,15440.0,28.07,28.1,28.03,28.1,15440.0
2022-09-21 12:50:00,28.1,28.16,28.1,28.15,8936.0,28.1,28.16,28.1,28.15,8936.0
2022-09-21 12:55:00,28.13,28.13,28.01,28.05,14841.0,28.13,28.13,28.01,28.05,14841.0
2022-09-21 13:00:00,28.04,28.07,27.97,27.98,9569.0,28.04,28.07,27.97,27.98,9569.0
2022-09-21 13:05:00,27.97,27.98,27.9,27.93,9059.0,27.97,27.98,27.9,27.93,9059.0
2022-09-21 13:10:00,27.93,27.96,27.83,27.84,15421.0,27.93,27.96,27.83,27.84,15421.0
2022-09-21 13:15:00,27.84,27.92,27.8,27.92,14031.0,27.84,27.92,27.8,27.92,14031.0
2022-09-21 13:20:00,27.93,27.94,27.83,27.83,9161.0,27.93,27.94,27.83,27.83,9161.0
2022-09-21 13:25:00,27.85,27.9,27.8,27.9,10767.0,27.85,27.9,27.8,27.9,10767.0
2022-09-21 13:30:00,27.92,27.97,27.88,27.97,11163.0,27.92,27.97,27.88,27.97,11163.0
2022-09-21 13:35:00,27.98,28.06,27.96,28.06,14704.0,27.98,28.06,27.96,28.06,14704.0
2022-09-21 13:40:00,28.05,28.1,27.98,28.1,26339.0,28.05,28.1,27.98,28.1,26339.0
2022-09-21 13:45:00,28.1,28.18,28.09,28.12,19430.0,28.1,28.18,28.09,28.12,19430.0
2022-09-21 13:50:00,28.13,28.22,28.11,28.21,17498.0,28.13,28.22,28.11,28.21,17498.0
2022-09-21 13:55:00,28.2,28.3,28.19,28.24,11638.0,28.2,28.3,28.19,28.24,11638.0
2022-09-21 14:00:00,28.17,28.23,27.72,27.72,60222.0,28.17,28.23,27.72,27.72,60222.0
2022-09-21 14:05:00,27.7,28.1,27.63,28.03,59074.0,27.7,28.1,27.63,28.03,59074.0
2022-09-21 14:10:00,28.05,28.1,27.84,27.85,40909.0,28.05,28.1,27.84,27.85,40909.0
2022-09-21 14:15:00,27.83,27.92,27.81,27.82,31386.0,27.83,27.92,27.81,27.82,31386.0
2022-09-21 14:20:00,27.83,28.05,27.83,28.01,16295.0,27.83,28.05,27.83,28.01,16295.0
2022-09-21 14:25:00,28.01,28.13,27.98,28.05,54109.0,28.01,28.13,27.98,28.05,54109.0
2022-09-21 14:30:00,28.03,28.53,27.89,28.5,49310.0,28.03,28.53,27.89,28.5,49310.0
2022-09-21 14:35:00,28.52,28.69,28.45,28.63,80404.0,28.52,28.69,28.45,28.63,80404.0
2022-09-21 14:40:00,28.62,28.98,28.43,28.87,78303.0,28.62,28.98,28.43,28.87,78303.0
2022-09-21 14:45:00,28.89,28.99,28.44,28.6,61293.0,28.89,28.99,28.44,28.6,61293.0
2022-09-21 14:50:00,28.62,28.88,28.45,28.82,31848.0,28.62,28.88,28.45,28.82,31848.0
2022-09-21 14:55:00,28.82,28.84,28.57,28.79,45656.0,28.82,28.84,28.57,28.79,45656.0
2022-09-21 15:00:00,28.84,28.89,28.65,28.7,21877.0,28.84,28.89,28.65,28.7,21877.0
2022-09-21 15:05:00,28.68,28.84,28.62,28.66,40668.0,28.68,28.84,28.62,28.66,40668.0
2022-09-21 15:10:00,28.62,28.62,28.26,28.54,52888.0,28.62,28.62,28.26,28.54,52888.0
2022-09-21 15:15:00,28.52,28.61,28.27,28.28,50432.0,28.52,28.61,28.27,28.28,50432.0
2022-09-21 15:20:00,28.28,28.28,27.86,28.0,102038.0,28.28,28.28,27.86,28.0,102038.0
2022-09-21 15:25:00,28.01,28.02,27.67,27.76,133240.0,28.01,28.02,27.67,27.76,133240.0
2022-09-21 15:30:00,27.73,27.83,27.59,27.82,52427.0,27.73,27.83,27.59,27.82,52427.0
2022-09-21 15:35:00,27.8,27.8,27.51,27.52,42339.0,27.8,27.8,27.51,27.52,42339.0
2022-09-21 15:40:00,27.52,27.53,27.25,27.28,118574.0,27.52,27.53,27.25,27.28,118574.0
2022-09-21 15:45:00,27.26,27.26,26.77,26.79,162030.0,27.26,27.26,26.77,26.79,162030.0
2022-09-21 15:50:00,26.82,27.18,26.79,27.01,130619.0,26.82,27.18,26.79,27.01,130619.0
2022-09-21 15:55:00,27.0,27.01,26.83,26.83,139996.0,27.0,27.01,26.83,26.83,139996.0
2022-09-22 09:30:00,27.17,27.28,26.9,27.2,86527.0,27.17,27.28,26.9,27.2,86527.0
2022-09-22 09:35:00,27.2,27.25,26.68,26.76,96617.0,27.2,27.25,26.68,26.76,96617.0
2022-09-22 09:40:00,26.74,26.76,26.25,26.46,86013.0,26.74,26.76,26.25,26.46,86013.0
2022-09-22 09:45:00,26.53,26.53,26.2,26.33,49585.0,26.53,26.53,26.2,26.33,49585.0
2022-09-22 09:50:00,26.34,26.47,26.23,26.25,40461.0,26.34,26.47,26.23,26.25,40461.0
2022-09-22 09:55:00,26.24,26.37,26.12,26.23,53016.0,26.24,26.37,26.12,26.23,53016.0
2022-09-22 10:00:00,26.25,26.27,26.04,26.17,41351.0,26.25,26.27,26.04,26.17,41351.0
2022-09-22 10:05:00,26.16,26.27,26.04,26.13,43921.0,26.16,26.27,26.04,26.13,43921.0
2022-09-22 10:10:00,26.09,26.32,26.04,26.26,23172.0,26.09,26.32,26.04,26.26,23172.0
2022-09-22 10:15:00,26.27,26.29,26.08,26.12,165752.0,26.27,26.29,26.08,26.12,165752.0
2022-09-22 10:20:00,26.11,26.18,25.91,25.99,69299.0,26.11,26.18,25.91,25.99,69299.0
2022-09-22 10:25:00,25.94,26.09,25.88,26.0,40925.0,25.94,26.09,25.88,26.0,40925.0
2022-09-22 10:30:00,26.0,26.12,25.92,25.95,29402.0,26.0,26.12,25.92,25.95,29402.0
2022-09-22 10:35:00,25.93,26.07,25.89,26.06,21678.0,25.93,26.07,25.89,26.06,21678.0
2022-09-22 10:40:00,26.02,26.08,25.93,25.98,26334.0,26.02,26.08,25.93,25.98,26334.0
2022-09-22 10:45:00,25.98,26.13,25.9,26.02,31528.0,25.98,26.13,25.9,26.02,31528.0
2022-09-22 10:50:00,26.02,26.02,25.61,25.72,59172.0,26.02,26.02,25.61,25.72,59172.0
2022-09-22 10:55:00,25.74,25.77,25.64,25.69,20358.0,25.74,25.77,25.64,25.69,20358.0
2022-09-22 11:00:00,25.68,25.76,25.61,25.67,45894.0,25.68,25.76,25.61,25.67,45894.0
2022-09-22 11:05:00,25.67,25.84,25.67,25.77,24765.0,25.67,25.84,25.67,25.77,24765.0
2022-09-22 11:10:00,25.78,25.8,25.66,25.75,21515.0,25.78,25.8,25.66,25.75,21515.0
2022-09-22 11:15:00,25.73,25.78,25.67,25.74,21198.0,25.73,25.78,25.67,25.74,21198.0
2022-09-22 11:20:00,25.74,25.74,25.58,25.59,20069.0,25.74,25.74,25.58,25.59,20069.0
2022-09-22 11:25:00,25.6,25.67,25.52,25.66,27541.0,25.6,25.67,25.52,25.66,27541.0
2022-09-22 11:30:00,25.68,25.86,25.66,25.8,30641.0,25.68,25.86,25.66,25.8,30641.0
2022-09-22 11:35:00,25.8,25.84,25.71,25.84,24371.0,25.8,25.84,25.71,25.84,24371.0
2022-09-22 11:40:00,25.82,25.94,25.8,25.81,34027.0,25.82,25.94,25.8,25.81,34027.0
2022-09-22 11:45:00,25.8,26.01,25.8,25.98,16717.0,25.8,26.01,25.8,25.98,16717.0
2022-09-22 11:50:00,25.95,26.01,25.86,25.89,36588.0,25.95,26.01,25.86,25.89,36588.0
2022-09-22 11:55:00,25.88,25.91,25.8,25.87,23550.0,25.88,25.91,25.8,25.87,23550.0
2022-09-22 12:00:00,25.86,25.87,25.62,25.64,17075.0,25.86,25.87,25.62,25.64,17075.0
2022-09-22 12:05:00,25.62,25.64,25.48,25.62,32060.0,25.62,25.64,25.48,25.62,32060.0
2022-09-22 12:10:00,25.63,25.63,25.47,25.5,15248.0,25.63,25.63,25.47,25.5,15248.0
2022-09-22 12:15:00,25.47,25.57,25.41,25.55,15312.0,25.47,25.57,25.41,25.55,15312.0
2022-09-22 12:20:00,25.55,25.63,25.46,25.62,34120.0,25.55,25.63,25.46,25.62,34120.0
2022-09-22 12:25:00,25.6,25.6,25.38,25.42,36536.0,25.6,25.6,25.38,25.42,36536.0
2022-09-22 12:30:00,25.4,25.41,25.33,25.36,21963.0,25.4,25.41,25.33,25.36,21963.0
2022-09-22 12:35:00,25.36,25.47,25.36,25.46,13518.0,25.36,25.47,25.36,25.46,13518.0
2022-09-22 12:40:00,25.49,25.52,25.45,25.51,26266.0,25.49,25.52,25.45,25.51,26266.0
2022-09-22 12:45:00,25.52,25.6,25.45,25.46,29315.0,25.52,25.6,25.45,25.46,29315.0
2022-09-22 12:50:00,25.46,25.67,25.45,25.58,24526.0,25.46,25.67,25.45,25.58,24526.0
2022-09-22 12:55:00,25.58,25.63,25.5,25.52,11074.0,25.58,25.63,25.5,25.52,11074.0
2022-09-22 13:00:00,25.5,25.5,25.42,25.43,4784.0,25.5,25.5,25.42,25.43,4784.0
2022-09-22 13:05:00,25.46,25.47,25.38,25.38,19530.0,25.46,25.47,25.38,25.38,19530.0
2022-09-22 13:10:00,25.39,25.42,25.37,25.38,10359.0,25.39,25.42,25.37,25.38,10359.0
2022-09-22 13:15:00,25.37,25.44,25.36,25.41,12510.0,25.37,25.44,25.36,25.41,12510.0
2022-09-22 13:20:00,25.42,25.45,25.37,25.38,16155.0,25.42,25.45,25.37,25.38,16155.0
2022-09-22 13:25:00,25.38,25.4,25.27,25.36,34817.0,25.38,25.4,25.27,25.36,34817.0
2022-09-22 13:30:00,25.39,25.47,25.34,25.46,19426.0,25.39,25.47,25.34,25.46,19426.0
2022-09-22 13:35:00,25.46,25.46,25.37,25.4,13924.0,25.46,25.46,25.37,25.4,13924.0
2022-09-22 13:40:00,25.4,25.45,25.38,25.4,10578.0,25.4,25.45,25.38,25.4,10578.0
2022-09-22 13:45:00,25.41,25.45,25.38,25.4,14322.0,25.41,25.45,25.38,25.4,14322.0
2022-09-22 13:50:00,25.39,25.42,25.24,25.27,35954.0,25.39,25.42,25.24,25.27,35954.0
2022-09-22 13:55:00,25.26,25.26,25.17,25.25,34518.0,25.26,25.26,25.17,25.25,34518.0
2022-09-22 14:00:00,25.27,25.28,25.07,25.11,36015.0,25.27,25.28,25.07,25.11,36015.0
2022-09-22 14:05:00,25.09,25.11,25.03,25.06,33892.0,25.09,25.11,25.03,25.06,33892.0
2022-09-22 14:10:00,25.06,25.08,25.03,25.04,27218.0,25.06,25.08,25.03,25.04,27218.0
2022-09-22 14:15:00,25.04,25.04,24.83,24.84,132579.0,25.04,25.04,24.83,24.84,132579.0
2022-09-22 14:20:00,24.84,24.84,24.57,24.65,85117.0,24.84,24.84,24.57,24.65,85117.0
2022-09-22 14:25:00,24.67,24.77,24.55,24.7,80075.0,24.67,24.77,24.55,24.7,80075.0
2022-09-22 14:30:00,24.71,24.74,24.61,24.71,51820.0,24.71,24.74,24.61,24.71,51820.0
2022-09-22 14:35:00,24.71,24.74,24.61,24.66,44778.0,24.71,24.74,24.61,24.66,44778.0
2022-09-22 14:40:00,24.67,24.67,24.51,24.53,43025.0,24.67,24.67,24.51,24.53,43025.0
2022-09-22 14:45:00,24.53,24.54,24.38,24.54,83668.0,24.53,24.54,24.38,24.54,83668.0
2022-09-22 14:50:00,24.55,24.8,24.54,24.73,32881.0,24.55,24.8,24.54,24.73,32881.0
2022-09-22 14:55:00,24.75,24.9,24.72,24.9,23667.0,24.75,24.9,24.72,24.9,23667.0
2022-09-22 15:00:00,24.92,25.13,24.92,25.04,65225.0,24.92,25.13,24.92,25.04,65225.0
2022-09-22 15:05:00,25.04,25.08,24.99,25.04,31578.0,25.04,25.08,24.99,25.04,31578.0
2022-09-22 15:10:00,25.06,25.07,24.97,25.04,48045.0,25.06,25.07,24.97,25.04,48045.0
2022-09-22 15:15:00,25.02,25.03,24.93,24.95,64046.0,25.02,25.03,24.93,24.95,64046.0
2022-09-22 15:20:00,24.93,24.93,24.74,24.81,48217.0,24.93,24.93,24.74,24.81,48217.0
2022-09-22 15:25:00,24.8,24.86,24.72,24.81,36269.0,24.8,24.86,24.72,24.81,36269.0
2022-09-22 15:30:00,24.81,24.84,24.61,24.61,70272.0,24.81,24.84,24.61,24.61,70272.0
2022-09-22 15:35:00,24.61,24.65,24.45,24.64,63775.0,24.61,24.65,24.45,24.64,63775.0
2022-09-22 15:40:00,24.64,24.82,24.63,24.81,37087.0,24.64,24.82,24.63,24.81,37087.0
2022-09-22 15:45:00,24.82,25.05,24.8,24.96,60865.0,24.82,25.05,24.8,24.96,60865.0
2022-09-22 15:50:00,24.95,24.97,24.83,24.9,71718.0,24.95,24.97,24.83,24.9,71718.0
2022-09-22 15:55:00,24.89,24.91,24.62,24.67,225558.0,24.89,24.91,24.62,24.67,225558.0
2022-09-23 09:30:00,24.15,24.62,24.06,24.6,134929.0,24.15,24.62,24.06,24.6,134929.0
2022-09-23 09:35:00,24.64,24.9,24.46,24.47,80066.0,24.64,24.9,24.46,24.47,80066.0
2022-09-23 09:40:00,24.48,24.68,24.35,24.63,54038.0,24.48,24.68,24.35,24.63,54038.0
2022-09-23 09:45:00,24.6,24.75,24.5,24.63,197288.0,24.6,24.75,24.5,24.63,197288.0
2022-09-23 09:50:00,24.61,24.88,24.5,24.7,113662.0,24.61,24.88,24.5,24.7,113662.0
2022-09-23 09:55:00,24.72,24.8,24.26,24.39,66825.0,24.72,24.8,24.26,24.39,66825.0
2022-09-23 10:00:00,24.37,24.54,24.31,24.38,44910.0,24.37,24.54,24.31,24.38,44910.0
2022-09-23 10:05:00,24.47,24.54,24.31,24.4,68867.0,24.47,24.54,24.31,24.4,68867.0
2022-09-23 10:10:00,24.4,24.68,24.4,24.54,40425.0,24.4,24.68,24.4,24.54,40425.0
2022-09-23 10:15:00,24.47,24.5,24.3,24.37,30206.0,24.47,24.5,24.3,24.37,30206.0
2022-09-23 10:20:00,24.4,24.4,24.21,24.25,32891.0,24.4,24.4,24.21,24.25,32891.0
2022-09-23 10:25:00,24.25,24.41,24.21,24.4,18732.0,24.25,24.41,24.21,24.4,18732.0
2022-09-23 10:30:00,24.42,24.45,24.27,24.33,17145.0,24.42,24.45,24.27,24.33,17145.0
2022-09-23 10:35:00,24.36,24.38,24.13,24.2,38749.0,24.36,24.38,24.13,24.2,38749.0
2022-09-23 10:40:00,24.17,24.3,24.15,24.19,34030.0,24.17,24.3,24.15,24.19,34030.0
2022-09-23 10:45:00,24.23,24.52,24.23,24.4,35945.0,24.23,24.52,24.23,24.4,35945.0
2022-09-23 10:50:00,24.37,24.39,24.27,24.34,25645.0,24.37,24.39,24.27,24.34,25645.0
2022-09-23 10:55:00,24.33,24.4,24.29,24.31,13113.0,24.33,24.4,24.29,24.31,13113.0
2022-09-23 11:00:00,24.28,24.3,24.21,24.23,12410.0,24.28,24.3,24.21,24.23,12410.0
2022-09-23 11:05:00,24.23,24.42,24.22,24.34,13405.0,24.23,24.42,24.22,24.34,13405.0
2022-09-23 11:10:00,24.35,24.4,24.25,24.26,11803.0,24.35,24.4,24.25,24.26,11803.0
2022-09-23 11:15:00,24.25,24.34,24.24,24.31,8700.0,24.25,24.34,24.24,24.31,8700.0
2022-09-23 11:20:00,24.31,24.48,24.26,24.42,21723.0,24.31,24.48,24.26,24.42,21723.0
2022-09-23 11:25:00,24.45,24.52,24.37,24.37,29167.0,24.45,24.52,24.37,24.37,29167.0
2022-09-23 11:30:00,24.37,24.56,24.37,24.53,34150.0,24.37,24.56,24.37,24.53,34150.0
2022-09-23 11:35:00,24.56,24.57,24.4,24.44,20257.0,24.56,24.57,24.4,24.44,20257.0
2022-09-23 11:40:00,24.42,24.44,24.33,24.33,18823.0,24.42,24.44,24.33,24.33,18823.0
2022-09-23 11:45:00,24.32,24.38,24.3,24.31,16162.0,24.32,24.38,24.3,24.31,16162.0
2022-09-23 11:50:00,24.32,24.34,24.26,24.31,13345.0,24.32,24.34,24.26,24.31,13345.0
2022-09-23 11:55:00,24.31,24.39,24.29,24.37,6474.0,24.31,24.39,24.29,24.37,6474.0
2022-09-23 12:00:00,24.36,24.36,24.2,24.29,21488.0,24.36,24.36,24.2,24.29,21488.0
2022-09-23 12:05:00,24.31,24.32,24.22,24.25,9800.0,24.31,24.32,24.22,24.25,9800.0
2022-09-23 12:10:00,24.25,24.33,24.18,24.32,35152.0,24.25,24.33,24.18,24.32,35152.0
2022-09-23 12:15:00,24.32,24.35,24.25,24.32,24748.0,24.32,24.35,24.25,24.32,24748.0
2022-09-23 12:20:00,24.3,24.36,24.23,24.27,10478.0,24.3,24.36,24.23,24.27,10478.0
2022-09-23 12:25:00,24.29,24.33,24.25,24.27,8031.0,24.29,24.33,24.25,24.27,8031.0
2022-09-23 12:30:00,24.26,24.3,24.18,24.21,22470.0,24.26,24.3,24.18,24.21,22470.0
2022-09-23 12:35:00,24.21,24.27,24.21,24.26,5762.0,24.21,24.27,24.21,24.26,5762.0
2022-09-23 12:40:00,24.27,24.27,24.19,24.21,18270.0,24.27,24.27,24.19,24.21,18270.0
2022-09-23 12:45:00,24.23,24.25,24.19,24.23,17934.0,24.23,24.25,24.19,24.23,17934.0
2022-09-23 12:50:00,24.23,24.34,24.23,24.34,13311.0,24.23,24.34,24.23,24.34,13311.0
2022-09-23 12:55:00,24.34,24.37,24.29,24.32,21393.0,24.34,24.37,24.29,24.32,21393.0
2022-09-23 13:00:00,24.34,24.46,24.3,24.43,10757.0,24.34,24.46,24.3,24.43,10757.0
2022-09-23 13:05:00,24.44,24.45,24.39,24.41,16504.0,24.44,24.45,24.39,24.41,16504.0
2022-09-23 13:10:00,24.41,24.46,24.38,24.4,12608.0,24.41,24.46,24.38,24.4,12608.0
2022-09-23 13:15:00,24.4,24.54,24.38,24.5,16237.0,24.4,24.54,24.38,24.5,16237.0
2022-09-23 13:20:00,24.48,24.48,24.38,24.38,13349.0,24.48,24.48,24.38,24.38,13349.0
2022-09-23 13:25:00,24.37,24.37,24.21,24.29,31906.0,24.37,24.37,24.21,24.29,31906.0
2022-09-23 13:30:00,24.3,24.33,24.24,24.33,39717.0,24.3,24.33,24.24,24.33,39717.0
2022-09-23 13:35:00,24.31,24.37,24.3,24.33,7551.0,24.31,24.37,24.3,24.33,7551.0
2022-09-23 13:40:00,24.33,24.39,24.28,24.38,10640.0,24.33,24.39,24.28,24.38,10640.0
2022-09-23 13:45:00,24.36,24.43,24.34,24.36,12935.0,24.36,24.43,24.34,24.36,12935.0
2022-09-23 13:50:00,24.34,24.4,24.34,24.39,6412.0,24.34,24.4,24.34,24.39,6412.0
2022-09-23 13:55:00,24.38,24.43,24.33,24.39,13643.0,24.38,24.43,24.33,24.39,13643.0
2022-09-23 14:00:00,24.39,24.4,24.33,24.38,13091.0,24.39,24.4,24.33,24.38,13091.0
2022-09-23 14:05:00,24.4,24.43,24.36,24.36,10706.0,24.4,24.43,24.36,24.36,10706.0
2022-09-23 14:10:00,24.35,24.37,24.29,24.35,15069.0,24.35,24.37,24.29,24.35,15069.0
2022-09-23 14:15:00,24.34,24.34,24.26,24.26,14015.0,24.34,24.34,24.26,24.26,14015.0
2022-09-23 14:20:00,24.25,24.37,24.21,24.37,15971.0,24.25,24.37,24.21,24.37,15971.0
2022-09-23 14:25:00,24.38,24.44,24.35,24.39,30487.0,24.38,24.44,24.35,24.39,30487.0
2022-09-23 14:30:00,24.39,24.44,24.33,24.44,34215.0,24.39,24.44,24.33,24.44,34215.0
2022-09-23 14:35:00,24.43,24.43,24.36,24.4,9365.0,24.43,24.43,24.36,24.4,9365.0
2022-09-23 14:40:00,24.39,24.5,24.38,24.47,17888.0,24.39,24.5,24.38,24.47,17888.0
2022-09-23 14:45:00,24.48,24.57,24.44,24.53,25140.0,24.48,24.57,24.44,24.53,25140.0
2022-09-23 14:50:00,24.52,24.54,24.48,24.5,31589.0,24.52,24.54,24.48,24.5,31589.0
2022-09-23 14:55:00,24.49,24.49,24.37,24.39,16767.0,24.49,24.49,24.37,24.39,16767.0
2022-09-23 15:00:00,24.39,24.64,24.37,24.6,30495.0,24.39,24.64,24.37,24.6,30495.0
2022-09-23 15:05:00,24.6,24.62,24.55,24.56,58189.0,24.6,24.62,24.55,24.56,58189.0
2022-09-23 15:10:00,24.58,24.66,24.54,24.61,25282.0,24.58,24.66,24.54,24.61,25282.0
2022-09-23 15:15:00,24.63,24.82,24.61,24.76,48823.0,24.63,24.82,24.61,24.76,48823.0
2022-09-23 15:20:00,24.76,24.88,24.7,24.86,43060.0,24.76,24.88,24.7,24.86,43060.0
2022-09-23 15:25:00,24.84,25.05,24.84,25.04,84714.0,24.84,25.05,24.84,25.04,84714.0
2022-09-23 15:30:00,25.01,25.15,25.01,25.05,40569.0,25.01,25.15,25.01,25.05,40569.0
2022-09-23 15:35:00,25.05,25.08,24.88,24.96,63915.0,25.05,25.08,24.88,24.96,63915.0
2022-09-23 15:40:00,24.96,24.98,24.78,24.89,92993.0,24.96,24.98,24.78,24.89,92993.0
2022-09-23 15:45:00,24.91,24.96,24.85,24.86,38644.0,24.91,24.96,24.85,24.86,38644.0
2022-09-23 15:50:00,24.85,25.01,24.76,24.96,94946.0,24.85,25.01,24.76,24.96,94946.0
2022-09-23 15:55:00,24.96,25.02,24.87,25.02,168848.0,24.96,25.02,24.87,25.02,168848.0
2022-09-26 09:30:00,24.66,25.03,24.5,24.94,136806.0,24.66,25.03,24.5,24.94,136806.0
2022-09-26 09:35:00,24.96,25.3,24.81,25.2,78347.0,24.96,25.3,24.81,25.2,78347.0
2022-09-26 09:40:00,25.18,25.24,24.76,24.82,75253.0,25.18,25.24,24.76,24.82,75253.0
2022-09-26 09:45:00,24.8,24.97,24.69,24.93,29933.0,24.8,24.97,24.69,24.93,29933.0
2022-09-26 09:50:00,24.98,25.27,24.96,25.16,53283.0,24.98,25.27,24.96,25.16,53283.0
2022-09-26 09:55:00,25.19,25.46,25.13,25.3,69625.0,25.19,25.46,25.13,25.3,69625.0
2022-09-26 10:00:00,25.27,25.34,25.07,25.29,32415.0,25.27,25.34,25.07,25.29,32415.0
2022-09-26 10:05:00,25.28,25.34,25.16,25.23,33251.0,25.28,25.34,25.16,25.23,33251.0
2022-09-26 10:10:00,25.24,25.37,25.08,25.34,42906.0,25.24,25.37,25.08,25.34,42906.0
2022-09-26 10:15:00,25.35,25.62,25.34,25.55,54562.0,25.35,25.62,25.34,25.55,54562.0
2022-09-26 10:20:00,25.55,25.83,25.45,25.78,48410.0,25.55,25.83,25.45,25.78,48410.0
2022-09-26 10:25:00,25.85,25.87,25.67,25.71,55373.0,25.85,25.87,25.67,25.71,55373.0
2022-09-26 10:30:00,25.71,25.76,25.53,25.55,26840.0,25.71,25.76,25.53,25.55,26840.0
2022-09-26 10:35:00,25.56,25.68,25.52,25.58,30097.0,25.56,25.68,25.52,25.58,30097.0
2022-09-26 10:40:00,25.61,25.7,25.5,25.69,38008.0,25.61,25.7,25.5,25.69,38008.0
2022-09-26 10:45:00,25.68,25.69,25.35,25.41,36687.0,25.68,25.69,25.35,25.41,36687.0
2022-09-26 10:50:00,25.42,25.45,25.24,25.28,18606.0,25.42,25.45,25.24,25.28,18606.0
2022-09-26 10:55:00,25.26,25.55,25.2,25.37,117049.0,25.26,25.55,25.2,25.37,117049.0
2022-09-26 11:00:00,25.34,25.56,25.28,25.51,45775.0,25.34,25.56,25.28,25.51,45775.0
2022-09-26 11:05:00,25.51,25.55,25.04,25.08,30006.0,25.51,25.55,25.04,25.08,30006.0
2022-09-26 11:10:00,25.02,25.18,25.02,25.16,29850.0,25.02,25.18,25.02,25.16,29850.0
2022-09-26 11:15:00,25.17,25.17,25.01,25.02,15526.0,25.17,25.17,25.01,25.02,15526.0
2022-09-26 11:20:00,25.01,25.1,24.91,24.97,28900.0,25.01,25.1,24.91,24.97,28900.0
2022-09-26 11:25:00,24.95,24.97,24.76,24.76,31497.0,24.95,24.97,24.76,24.76,31497.0
2022-09-26 11:30:00,24.75,24.92,24.73,24.87,19019.0,24.75,24.92,24.73,24.87,19019.0
2022-09-26 11:35:00,24.86,24.99,24.76,24.79,18508.0,24.86,24.99,24.76,24.79,18508.0
2022-09-26 11:40:00,24.8,24.84,24.6,24.65,29294.0,24.8,24.84,24.6,24.65,29294.0
2022-09-26 11:45:00,24.6,24.7,24.57,24.67,15231.0,24.6,24.7,24.57,24.67,15231.0
2022-09-26 11:50:00,24.65,24.84,24.63,24.68,44733.0,24.65,24.84,24.63,24.68,44733.0
2022-09-26 11:55:00,24.7,24.87,24.67,24.87,16775.0,24.7,24.87,24.67,24.87,16775.0
2022-09-26 12:00:00,24.84,24.88,24.73,24.78,18447.0,24.84,24.88,24.73,24.78,18447.0
2022-09-26 12:05:00,24.79,24.84,24.76,24.83,12362.0,24.79,24.84,24.76,24.83,12362.0
2022-09-26 12:10:00,24.84,24.95,24.8,24.95,19673.0,24.84,24.95,24.8,24.95,19673.0
2022-09-26 12:15:00,24.93,24.99,24.83,24.83,10814.0,24.93,24.99,24.83,24.83,10814.0
2022-09-26 12:20:00,24.83,24.83,24.7,24.7,14199.0,24.83,24.83,24.7,24.7,14199.0
2022-09-26 12:25:00,24.67,24.71,24.63,24.67,5543.0,24.67,24.71,24.63,24.67,5543.0
2022-09-26 12:30:00,24.68,24.69,24.53,24.53,18993.0,24.68,24.69,24.53,24.53,18993.0
2022-09-26 12:35:00,24.53,24.55,24.46,24.54,34480.0,24.53,24.55,24.46,24.54,34480.0
2022-09-26 12:40:00,24.54,24.55,24.48,24.5,22474.0,24.54,24.55,24.48,24.5,22474.0
2022-09-26 12:45:00,24.49,24.56,24.45,24.54,19428.0,24.49,24.56,24.45,24.54,19428.0
2022-09-26 12:50:00,24.55,24.55,24.52,24.55,21302.0,24.55,24.55,24.52,24.55,21302.0
2022-09-26 12:55:00,24.55,24.61,24.54,24.55,30860.0,24.55,24.61,24.54,24.55,30860.0
2022-09-26 13:00:00,24.54,24.58,24.4,24.4,14043.0,24.54,24.58,24.4,24.4,14043.0
2022-09-26 13:05:00,24.43,24.44,24.35,24.37,15005.0,24.43,24.44,24.35,24.37,15005.0
2022-09-26 13:10:00,24.37,24.39,24.27,24.32,17966.0,24.37,24.39,24.27,24.32,17966.0
2022-09-26 13:15:00,24.32,24.33,24.27,24.31,16609.0,24.32,24.33,24.27,24.31,16609.0
2022-09-26 13:20:00,24.32,24.33,24.2,24.2,18853.0,24.32,24.33,24.2,24.2,18853.0
2022-09-26 13:25:00,24.2,24.26,24.12,24.22,18837.0,24.2,24.26,24.12,24.22,18837.0
2022-09-26 13:30:00,24.24,24.3,24.18,24.22,32013.0,24.24,24.3,24.18,24.22,32013.0
2022-09-26 13:35:00,24.22,24.28,24.18,24.23,24073.0,24.22,24.28,24.18,24.23,24073.0
2022-09-26 13:40:00,24.23,24.24,24.13,24.17,10544.0,24.23,24.24,24.13,24.17,10544.0
2022-09-26 13:45:00,24.17,24.24,24.16,24.17,11181.0,24.17,24.24,24.16,24.17,11181.0
2022-09-26 13:50:00,24.18,24.3,24.17,24.3,11137.0,24.18,24.3,24.17,24.3,11137.0
2022-09-26 13:55:00,24.26,24.27,24.14,24.14,10483.0,24.26,24.27,24.14,24.14,10483.0
2022-09-26 14:00:00,24.13,24.32,24.12,24.29,12799.0,24.13,24.32,24.12,24.29,12799.0
2022-09-26 14:05:00,24.29,24.41,24.28,24.39,26727.0,24.29,24.41,24.28,24.39,26727.0
2022-09-26 14:10:00,24.42,24.43,24.28,24.34,27623.0,24.42,24.43,24.28,24.34,27623.0
2022-09-26 14:15:00,24.34,24.39,24.3,24.38,21014.0,24.34,24.39,24.3,24.38,21014.0
2022-09-26 14:20:00,24.37,24.43,24.33,24.4,22939.0,24.37,24.43,24.33,24.4,22939.0
2022-09-26 14:25:00,24.39,24.46,24.3,24.43,47299.0,24.39,24.46,24.3,24.43,47299.0
2022-09-26 14:30:00,24.42,24.54,24.42,24.43,11436.0,24.42,24.54,24.42,24.43,11436.0
2022-09-26 14:35:00,24.42,24.45,24.26,24.36,27889.0,24.42,24.45,24.26,24.36,27889.0
2022-09-26 14:40:00,24.36,24.43,24.31,24.43,10627.0,24.36,24.43,24.31,24.43,10627.0
2022-09-26 14:45:00,24.42,24.79,24.41,24.78,40446.0,24.42,24.79,24.41,24.78,40446.0
2022-09-26 14:50:00,24.76,24.76,24.63,24.74,38110.0,24.76,24.76,24.63,24.74,38110.0
2022-09-26 14:55:00,24.75,24.8,24.72,24.74,50194.0,24.75,24.8,24.72,24.74,50194.0
2022-09-26 15:00:00,24.75,24.83,24.73,24.78,16262.0,24.75,24.83,24.73,24.78,16262.0
2022-09-26 15:05:00,24.79,24.91,24.68,24.91,18185.0,24.79,24.91,24.68,24.91,18185.0
2022-09-26 15:10:00,24.91,24.94,24.83,24.88,30425.0,24.91,24.94,24.83,24.88,30425.0
2022-09-26 15:15:00,24.87,24.95,24.77,24.91,17062.0,24.87,24.95,24.77,24.91,17062.0
2022-09-26 15:20:00,24.88,24.94,24.82,24.92,11060.0,24.88,24.94,24.82,24.92,11060.0
2022-09-26 15:25:00,24.91,24.95,24.82,24.83,28156.0,24.91,24.95,24.82,24.83,28156.0
2022-09-26 15:30:00,24.83,24.84,24.69,24.71,21830.0,24.83,24.84,24.69,24.71,21830.0
2022-09-26 15:35:00,24.72,24.8,24.65,24.7,30131.0,24.72,24.8,24.65,24.7,30131.0
2022-09-26 15:40:00,24.68,24.76,24.56,24.58,41065.0,24.68,24.76,24.56,24.58,41065.0
2022-09-26 15:45:00,24.6,24.68,24.57,24.63,55114.0,24.6,24.68,24.57,24.63,55114.0
2022-09-26 15:50:00,24.63,24.76,24.55,24.73,58172.0,24.63,24.76,24.55,24.73,58172.0
2022-09-26 15:55:00,24.68,24.68,24.3,24.48,229330.0,24.68,24.68,24.3,24.48,229330.0
2022-09-27 09:30:00,25.47,25.6,25.13,25.48,120560.0,25.47,25.6,25.13,25.48,120560.0
2022-09-27 09:35:00,25.46,25.64,25.24,25.56,169878.0,25.46,25.64,25.24,25.56,169878.0
2022-09-27 09:40:00,25.57,25.69,25.5,25.51,73980.0,25.57,25.69,25.5,25.51,73980.0
2022-09-27 09:45:00,25.5,25.77,25.5,25.59,65040.0,25.5,25.77,25.5,25.59,65040.0
2022-09-27 09:50:00,25.6,25.82,25.5,25.75,65827.0,25.6,25.82,25.5,25.75,65827.0
2022-09-27 09:55:00,25.78,25.92,25.75,25.88,98817.0,25.78,25.92,25.75,25.88,98817.0
2022-09-27 10:00:00,25.92,25.94,25.5,25.65,111548.0,25.92,25.94,25.5,25.65,111548.0
2022-09-27 10:05:00,25.65,25.66,25.2,25.27,89798.0,25.65,25.66,25.2,25.27,89798.0
2022-09-27 10:10:00,25.32,25.52,25.32,25.44,45882.0,25.32,25.52,25.32,25.44,45882.0
2022-09-27 10:15:00,25.46,25.65,25.37,25.65,53083.0,25.46,25.65,25.37,25.65,53083.0
2022-09-27 10:20:00,25.66,25.66,25.41,25.57,63260.0,25.66,25.66,25.41,25.57,63260.0
2022-09-27 10:25:00,25.6,25.79,25.5,25.59,137744.0,25.6,25.79,25.5,25.59,137744.0
2022-09-27 10:30:00,25.63,25.87,25.63,25.76,28614.0,25.63,25.87,25.63,25.76,28614.0
2022-09-27 10:35:00,25.76,25.97,25.76,25.92,47327.0,25.76,25.97,25.76,25.92,47327.0
2022-09-27 10:40:00,25.92,26.1,25.9,26.09,76827.0,25.92,26.1,25.9,26.09,76827.0
2022-09-27 10:45:00,26.07,26.28,25.99,26.1,81513.0,26.07,26.28,25.99,26.1,81513.0
2022-09-27 10:50:00,26.07,26.1,25.94,25.96,25821.0,26.07,26.1,25.94,25.96,25821.0
2022-09-27 10:55:00,25.91,26.04,25.91,25.98,24340.0,25.91,26.04,25.91,25.98,24340.0
2022-09-27 11:00:00,26.0,26.07,25.84,25.87,37115.0,26.0,26.07,25.84,25.87,37115.0
2022-09-27 11:05:00,25.85,26.04,25.84,26.03,19008.0,25.85,26.04,25.84,26.03,19008.0
2022-09-27 11:10:00,26.06,26.09,25.93,25.93,10356.0,26.06,26.09,25.93,25.93,10356.0
2022-09-27 11:15:00,25.93,25.95,25.81,25.94,23815.0,25.93,25.95,25.81,25.94,23815.0
2022-09-27 11:20:00,25.95,26.02,25.68,25.8,46667.0,25.95,26.02,25.68,25.8,46667.0
2022-09-27 11:25:00,25.81,25.83,25.56,25.64,26235.0,25.81,25.83,25.56,25.64,26235.0
2022-09-27 11:30:00,25.62,25.97,25.6,25.96,60077.0,25.62,25.97,25.6,25.96,60077.0
2022-09-27 11:35:00,25.98,25.99,25.81,25.89,14237.0,25.98,25.99,25.81,25.89,14237.0
2022-09-27 11:40:00,25.87,26.06,25.84,25.95,64563.0,25.87,26.06,25.84,25.95,64563.0
2022-09-27 11:45:00,25.96,26.0,25.95,25.97,54564.0,25.96,26.0,25.95,25.97,54564.0
2022-09-27 11:50:00,25.97,26.05,25.9,25.91,80629.0,25.97,26.05,25.9,25.91,80629.0
2022-09-27 11:55:00,25.91,25.91,25.61,25.61,40329.0,25.91,25.91,25.61,25.61,40329.0
2022-09-27 12:00:00,25.57,25.63,25.4,25.58,40250.0,25.57,25.63,25.4,25.58,40250.0
2022-09-27 12:05:00,25.55,25.57,25.42,25.5,27328.0,25.55,25.57,25.42,25.5,27328.0
2022-09-27 12:10:00,25.48,25.51,25.25,25.5,56690.0,25.48,25.51,25.25,25.5,56690.0
2022-09-27 12:15:00,25.48,25.49,25.2,25.21,58961.0,25.48,25.49,25.2,25.21,58961.0
2022-09-27 12:20:00,25.22,25.45,25.2,25.35,72150.0,25.22,25.45,25.2,25.35,72150.0
2022-09-27 12:25:00,25.35,25.66,25.34,25.66,68203.0,25.35,25.66,25.34,25.66,68203.0
2022-09-27 12:30:00,25.66,25.82,25.48,25.63,91451.0,25.66,25.82,25.48,25.63,91451.0
2022-09-27 12:35:00,25.61,25.67,25.5,25.56,21634.0,25.61,25.67,25.5,25.56,21634.0
2022-09-27 12:40:00,25.55,25.64,25.5,25.62,27702.0,25.55,25.64,25.5,25.62,27702.0
2022-09-27 12:45:00,25.6,25.67,25.53,25.63,15712.0,25.6,25.67,25.53,25.63,15712.0
2022-09-27 12:50:00,25.62,25.66,25.39,25.65,29244.0,25.62,25.66,25.39,25.65,29244.0
2022-09-27 12:55:00,25.64,25.76,25.6,25.63,18362.0,25.64,25.76,25.6,25.63,18362.0
2022-09-27 13:00:00,25.62,25.62,25.46,25.53,24403.0,25.62,25.62,25.46,25.53,24403.0
2022-09-27 13:05:00,25.57,25.67,25.53,25.56,13228.0,25.57,25.67,25.53,25.56,13228.0
2022-09-27 13:10:00,25.58,25.6,25.46,25.6,10101.0,25.58,25.6,25.46,25.6,10101.0
2022-09-27 13:15:00,25.56,25.64,25.56,25.58,12480.0,25.56,25.64,25.56,25.58,12480.0
2022-09-27 13:20:00,25.59,25.6,25.5,25.53,8513.0,25.59,25.6,25.5,25.53,8513.0
2022-09-27 13:25:00,25.5,25.54,25.45,25.51,17684.0,25.5,25.54,25.45,25.51,17684.0
2022-09-27 13:30:00,25.48,25.56,25.46,25.55,9720.0,25.48,25.56,25.46,25.55,9720.0
2022-09-27 13:35:00,25.55,25.58,25.47,25.52,20986.0,25.55,25.58,25.47,25.52,20986.0
2022-09-27 13:40:00,25.52,25.61,25.45,25.57,23884.0,25.52,25.61,25.45,25.57,23884.0
2022-09-27 13:45:00,25.6,25.66,25.57,25.62,13914.0,25.6,25.66,25.57,25.62,13914.0
2022-09-27 13:50:00,25.62,25.7,25.6,25.63,15203.0,25.62,25.7,25.6,25.63,15203.0
2022-09-27 13:55:00,25.63,25.69,25.55,25.68,33699.0,25.63,25.69,25.55,25.68,33699.0
2022-09-27 14:00:00,25.67,25.88,25.66,25.85,34659.0,25.67,25.88,25.66,25.85,34659.0
2022-09-27 14:05:00,25.83,25.88,25.74,25.88,24261.0,25.83,25.88,25.74,25.88,24261.0
2022-09-27 14:10:00,25.87,25.94,25.83,25.85,15274.0,25.87,25.94,25.83,25.85,15274.0
2022-09-27 14:15:00,25.84,25.93,25.75,25.77,31201.0,25.84,25.93,25.75,25.77,31201.0
2022-09-27 14:20:00,25.75,25.88,25.71,25.88,21046.0,25.75,25.88,25.71,25.88,21046.0
2022-09-27 14:25:00,25.87,25.89,25.81,25.86,16635.0,25.87,25.89,25.81,25.86,16635.0
2022-09-27 14:30:00,25.87,25.9,25.81,25.88,12653.0,25.87,25.9,25.81,25.88,12653.0
2022-09-27 14:35:00,25.89,26.06,25.86,26.04,48371.0,25.89,26.06,25.86,26.04,48371.0
2022-09-27 14:40:00,26.04,26.19,25.99,26.02,36948.0,26.04,26.19,25.99,26.02,36948.0
2022-09-27 14:45:00,26.01,26.16,25.95,26.14,34782.0,26.01,26.16,25.95,26.14,34782.0
2022-09-27 14:50:00,26.13,26.18,26.1,26.13,22521.0,26.13,26.18,26.1,26.13,22521.0
2022-09-27 14:55:00,26.12,26.23,26.1,26.16,31941.0,26.12,26.23,26.1,26.16,31941.0
2022-09-27 15:00:00,26.17,26.17,26.04,26.1,27254.0,26.17,26.17,26.04,26.1,27254.0
2022-09-27 15:05:00,26.12,26.23,26.11,26.19,23531.0,26.12,26.23,26.11,26.19,23531.0
2022-09-27 15:10:00,26.18,26.28,26.13,26.24,33084.0,26.18,26.28,26.13,26.24,33084.0
2022-09-27 15:15:00,26.25,26.35,26.18,26.35,59075.0,26.25,26.35,26.18,26.35,59075.0
2022-09-27 15:20:00,26.35,26.39,26.25,26.26,50342.0,26.35,26.39,26.25,26.26,50342.0
2022-09-27 15:25:00,26.26,26.26,26.03,26.05,38493.0,26.26,26.26,26.03,26.05,38493.0
2022-09-27 15:30:00,26.07,26.1,25.96,26.08,27063.0,26.07,26.1,25.96,26.08,27063.0
2022-09-27 15:35:00,26.08,26.13,25.96,25.97,26683.0,26.08,26.13,25.96,25.97,26683.0
2022-09-27 15:40:00,25.97,26.06,25.93,26.06,43679.0,25.97,26.06,25.93,26.06,43679.0
2022-09-27 15:45:00,26.04,26.04,25.93,26.01,29866.0,26.04,26.04,25.93,26.01,29866.0
2022-09-27 15:50:00,26.02,26.25,26.02,26.2,61601.0,26.02,26.25,26.02,26.2,61601.0
2022-09-27 15:55:00,26.18,26.26,26.11,26.16,99464.0,26.18,26.26,26.11,26.16,99464.0
2022-09-28 09:30:00,25.89,26.13,25.65,25.75,117574.0,25.89,26.13,25.65,25.75,117574.0
2022-09-28 09:35:00,25.74,25.88,25.7,25.83,28363.0,25.74,25.88,25.7,25.83,28363.0
2022-09-28 09:40:00,25.82,25.99,25.62,25.85,36786.0,25.82,25.99,25.62,25.85,36786.0
2022-09-28 09:45:00,25.89,26.09,25.74,26.07,32651.0,25.89,26.09,25.74,26.07,32651.0
2022-09-28 09:50:00,26.03,26.4,26.01,26.17,58319.0,26.03,26.4,26.01,26.17,58319.0
2022-09-28 09:55:00,26.22,26.55,26.2,26.44,65217.0,26.22,26.55,26.2,26.44,65217.0
2022-09-28 10:00:00,26.4,26.53,26.22,26.42,45371.0,26.4,26.53,26.22,26.42,45371.0
2022-09-28 10:05:00,26.4,26.4,26.19,26.19,17764.0,26.4,26.4,26.19,26.19,17764.0
2022-09-28 10:10:00,26.25,26.44,26.24,26.34,16773.0,26.25,26.44,26.24,26.34,16773.0
2022-09-28 10:15:00,26.35,26.42,26.22,26.28,11428.0,26.35,26.42,26.22,26.28,11428.0
2022-09-28 10:20:00,26.29,26.71,26.29,26.62,73526.0,26.29,26.71,26.29,26.62,73526.0
2022-09-28 10:25:00,26.6,26.75,26.52,26.74,28025.0,26.6,26.75,26.52,26.74,28025.0
2022-09-28 10:30:00,26.71,26.83,26.68,26.79,75780.0,26.71,26.83,26.68,26.79,75780.0
2022-09-28 10:35:00,26.78,26.79,26.41,26.48,26381.0,26.78,26.79,26.41,26.48,26381.0
2022-09-28 10:40:00,26.5,26.71,26.47,26.61,15356.0,26.5,26.71,26.47,26.61,15356.0
2022-09-28 10:45:00,26.54,26.89,26.54,26.89,32595.0,26.54,26.89,26.54,26.89,32595.0
2022-09-28 10:50:00,26.9,27.09,26.8,26.8,45761.0,26.9,27.09,26.8,26.8,45761.0
2022-09-28 10:55:00,26.83,26.84,26.63,26.68,20138.0,26.83,26.84,26.63,26.68,20138.0
2022-09-28 11:00:00,26.64,26.75,26.6,26.7,16853.0,26.64,26.75,26.6,26.7,16853.0
2022-09-28 11:05:00,26.67,26.7,26.6,26.63,17075.0,26.67,26.7,26.6,26.63,17075.0
2022-09-28 11:10:00,26.62,26.69,26.58,26.62,17596.0,26.62,26.69,26.58,26.62,17596.0
2022-09-28 11:15:00,26.61,26.7,26.6,26.7,11547.0,26.61,26.7,26.6,26.7,11547.0
2022-09-28 11:20:00,26.72,26.91,26.72,26.8,29583.0,26.72,26.91,26.72,26.8,29583.0
2022-09-28 11:25:00,26.79,26.99,26.79,26.92,34691.0,26.79,26.99,26.79,26.92,34691.0
2022-09-28 11:30:00,26.94,26.94,26.69,26.82,26256.0,26.94,26.94,26.69,26.82,26256.0
2022-09-28 11:35:00,26.84,26.88,26.76,26.78,9963.0,26.84,26.88,26.76,26.78,9963.0
2022-09-28 11:40:00,26.8,26.82,26.76,26.81,3820.0,26.8,26.82,26.76,26.81,3820.0
2022-09-28 11:45:00,26.81,26.91,26.77,26.77,8389.0,26.81,26.91,26.77,26.77,8389.0
2022-09-28 11:50:00,26.8,26.87,26.79,26.85,6807.0,26.8,26.87,26.79,26.85,6807.0
2022-09-28 11:55:00,26.87,26.92,26.85,26.91,12559.0,26.87,26.92,26.85,26.91,12559.0
2022-09-28 12:00:00,26.92,26.97,26.87,26.97,20000.0,26.92,26.97,26.87,26.97,20000.0
2022-09-28 12:05:00,26.95,26.98,26.92,26.95,11046.0,26.95,26.98,26.92,26.95,11046.0
2022-09-28 12:10:00,26.93,26.99,26.92,26.96,20916.0,26.93,26.99,26.92,26.96,20916.0
2022-09-28 12:15:00,26.95,26.98,26.88,26.96,19211.0,26.95,26.98,26.88,26.96,19211.0
2022-09-28 12:20:00,26.96,26.96,26.68,26.68,19141.0,26.96,26.96,26.68,26.68,19141.0
2022-09-28 12:25:00,26.7,26.72,26.48,26.52,41982.0,26.7,26.72,26.48,26.52,41982.0
2022-09-28 12:30:00,26.53,26.67,26.52,26.67,31683.0,26.53,26.67,26.52,26.67,31683.0
2022-09-28 12:35:00,26.65,26.76,26.6,26.67,11134.0,26.65,26.76,26.6,26.67,11134.0
2022-09-28 12:40:00,26.66,26.73,26.65,26.73,4799.0,26.66,26.73,26.65,26.73,4799.0
2022-09-28 12:45:00,26.74,26.76,26.59,26.65,15486.0,26.74,26.76,26.59,26.65,15486.0
2022-09-28 12:50:00,26.64,26.65,26.54,26.56,16551.0,26.64,26.65,26.54,26.56,16551.0
2022-09-28 12:55:00,26.57,26.61,26.56,26.6,9952.0,26.57,26.61,26.56,26.6,9952.0
2022-09-28 13:00:00,26.6,26.63,26.56,26.63,8658.0,26.6,26.63,26.56,26.63,8658.0
2022-09-28 13:05:00,26.65,26.76,26.65,26.76,8752.0,26.65,26.76,26.65,26.76,8752.0
2022-09-28 13:10:00,26.76,26.79,26.7,26.72,4384.0,26.76,26.79,26.7,26.72,4384.0
2022-09-28 13:15:00,26.75,26.86,26.73,26.8,17036.0,26.75,26.86,26.73,26.8,17036.0
2022-09-28 13:20:00,26.8,26.84,26.74,26.8,15688.0,26.8,26.84,26.74,26.8,15688.0
2022-09-28 13:25:00,26.79,26.82,26.73,26.79,6567.0,26.79,26.82,26.73,26.79,6567.0
2022-09-28 13:30:00,26.79,26.84,26.77,26.81,11483.0,26.79,26.84,26.77,26.81,11483.0
2022-09-28 13:35:00,26.79,26.81,26.73,26.76,3544.0,26.79,26.81,26.73,26.76,3544.0
2022-09-28 13:40:00,26.76,26.83,26.75,26.76,7589.0,26.76,26.83,26.75,26.76,7589.0
2022-09-28 13:45:00,26.76,26.76,26.66,26.68,11650.0,26.76,26.76,26.66,26.68,11650.0
2022-09-28 13:50:00,26.66,26.69,26.5,26.68,31729.0,26.66,26.69,26.5,26.68,31729.0
2022-09-28 13:55:00,26.71,26.71,26.63,26.69,3510.0,26.71,26.71,26.63,26.69,3510.0
2022-09-28 14:00:00,26.68,26.74,26.68,26.72,6348.0,26.68,26.74,26.68,26.72,6348.0
2022-09-28 14:05:00,26.75,26.81,26.74,26.78,11864.0,26.75,26.81,26.74,26.78,11864.0
2022-09-28 14:10:00,26.79,26.86,26.79,26.81,12580.0,26.79,26.86,26.79,26.81,12580.0
2022-09-28 14:15:00,26.81,26.87,26.79,26.85,18002.0,26.81,26.87,26.79,26.85,18002.0
2022-09-28 14:20:00,26.86,26.86,26.78,26.78,5045.0,26.86,26.86,26.78,26.78,5045.0
2022-09-28 14:25:00,26.79,26.93,26.78,26.92,11709.0,26.79,26.93,26.78,26.92,11709.0
2022-09-28 14:30:00,26.93,26.98,26.92,26.98,6376.0,26.93,26.98,26.92,26.98,6376.0
2022-09-28 14:35:00,26.98,27.04,26.95,26.96,34694.0,26.98,27.04,26.95,26.96,34694.0
2022-09-28 14:40:00,26.96,26.96,26.86,26.91,10537.0,26.96,26.96,26.86,26.91,10537.0
2022-09-28 14:45:00,26.93,26.95,26.88,26.95,7590.0,26.93,26.95,26.88,26.95,7590.0
2022-09-28 14:50:00,26.94,27.0,26.93,26.94,12046.0,26.94,27.0,26.93,26.94,12046.0
2022-09-28 14:55:00,26.94,27.01,26.88,26.91,20767.0,26.94,27.01,26.88,26.91,20767.0
2022-09-28 15:00:00,26.91,27.03,26.88,26.97,11863.0,26.91,27.03,26.88,26.97,11863.0
2022-09-28 15:05:00,26.98,27.03,26.95,26.99,11752.0,26.98,27.03,26.95,26.99,11752.0
2022-09-28 15:10:00,26.98,27.11,26.97,27.07,27920.0,26.98,27.11,26.97,27.07,27920.0
2022-09-28 15:15:00,27.06,27.06,26.98,27.01,15078.0,27.06,27.06,26.98,27.01,15078.0
2022-09-28 15:20:00,27.0,27.17,27.0,27.15,24335.0,27.0,27.17,27.0,27.15,24335.0
2022-09-28 15:25:00,27.16,27.23,27.15,27.23,44066.0,27.16,27.23,27.15,27.23,44066.0
2022-09-28 15:30:00,27.24,27.31,27.17,27.2,36561.0,27.24,27.31,27.17,27.2,36561.0
2022-09-28 15:35:00,27.19,27.23,27.17,27.23,23141.0,27.19,27.23,27.17,27.23,23141.0
2022-09-28 15:40:00,27.21,27.33,27.21,27.29,41818.0,27.21,27.33,27.21,27.29,41818.0
2022-09-28 15:45:00,27.3,27.43,27.29,27.38,43891.0,27.3,27.43,27.29,27.38,43891.0
2022-09-28 15:50:00,27.36,27.42,27.32,27.37,72924.0,27.36,27.42,27.32,27.37,72924.0
2022-09-28 15:55:00,27.36,27.5,27.25,27.29,144020.0,27.36,27.5,27.25,27.29,144020.0
2022-09-29 09:30:00,27.08,27.69,26.45,26.52,132045.0,27.08,27.69,26.45,26.52,132045.0
2022-09-29 09:35:00,26.5,26.69,26.4,26.6,65755.0,26.5,26.69,26.4,26.6,65755.0
2022-09-29 09:40:00,26.5,26.5,26.21,26.21,54565.0,26.5,26.5,26.21,26.21,54565.0
2022-09-29 09:45:00,26.22,26.34,26.11,26.29,69784.0,26.22,26.34,26.11,26.29,69784.0
2022-09-29 09:50:00,26.28,26.75,26.24,26.59,43766.0,26.28,26.75,26.24,26.59,43766.0
2022-09-29 09:55:00,26.59,26.6,26.35,26.47,17157.0,26.59,26.6,26.35,26.47,17157.0
2022-09-29 10:00:00,26.41,26.5,26.2,26.29,43579.0,26.41,26.5,26.2,26.29,43579.0
2022-09-29 10:05:00,26.3,26.35,26.19,26.21,18893.0,26.3,26.35,26.19,26.21,18893.0
2022-09-29 10:10:00,26.2,26.32,25.97,26.07,70819.0,26.2,26.32,25.97,26.07,70819.0
2022-09-29 10:15:00,26.1,26.14,25.95,26.02,50159.0,26.1,26.14,25.95,26.02,50159.0
2022-09-29 10:20:00,26.01,26.24,26.01,26.1,33100.0,26.01,26.24,26.01,26.1,33100.0
2022-09-29 10:25:00,26.09,26.14,25.95,25.96,25005.0,26.09,26.14,25.95,25.96,25005.0
2022-09-29 10:30:00,25.95,25.95,25.73,25.74,45867.0,25.95,25.95,25.73,25.74,45867.0
2022-09-29 10:35:00,25.74,25.75,25.56,25.65,80332.0,25.74,25.75,25.56,25.65,80332.0
2022-09-29 10:40:00,25.64,25.85,25.63,25.75,26953.0,25.64,25.85,25.63,25.75,26953.0
2022-09-29 10:45:00,25.72,25.76,25.6,25.6,28947.0,25.72,25.76,25.6,25.6,28947.0
2022-09-29 10:50:00,25.6,25.69,25.52,25.62,26793.0,25.6,25.69,25.52,25.62,26793.0
2022-09-29 10:55:00,25.62,25.71,25.56,25.62,27569.0,25.62,25.71,25.56,25.62,27569.0
2022-09-29 11:00:00,25.61,25.74,25.52,25.52,24687.0,25.61,25.74,25.52,25.52,24687.0
2022-09-29 11:05:00,25.51,25.61,25.45,25.53,64696.0,25.51,25.61,25.45,25.53,64696.0
2022-09-29 11:10:00,25.53,25.55,25.4,25.43,29333.0,25.53,25.55,25.4,25.43,29333.0
2022-09-29 11:15:00,25.42,25.5,25.28,25.32,50877.0,25.42,25.5,25.28,25.32,50877.0
2022-09-29 11:20:00,25.33,25.34,25.21,25.24,42652.0,25.33,25.34,25.21,25.24,42652.0
2022-09-29 11:25:00,25.24,25.24,24.88,24.99,125531.0,25.24,25.24,24.88,24.99,125531.0
2022-09-29 11:30:00,24.97,25.01,24.85,24.92,69680.0,24.97,25.01,24.85,24.92,69680.0
2022-09-29 11:35:00,24.94,25.47,24.9,25.45,102286.0,24.94,25.47,24.9,25.45,102286.0
2022-09-29 11:40:00,25.42,25.48,25.25,25.46,30152.0,25.42,25.48,25.25,25.46,30152.0
2022-09-29 11:45:00,25.46,25.5,25.4,25.47,45690.0,25.46,25.5,25.4,25.47,45690.0
2022-09-29 11:50:00,25.48,25.65,25.46,25.65,57055.0,25.48,25.65,25.46,25.65,57055.0
2022-09-29 11:55:00,25.67,25.73,25.46,25.63,60172.0,25.67,25.73,25.46,25.63,60172.0
2022-09-29 12:00:00,25.61,25.71,25.46,25.67,29169.0,25.61,25.71,25.46,25.67,29169.0
2022-09-29 12:05:00,25.67,25.7,25.55,25.57,27321.0,25.67,25.7,25.55,25.57,27321.0
2022-09-29 12:10:00,25.58,25.58,25.4,25.41,16097.0,25.58,25.58,25.4,25.41,16097.0
2022-09-29 12:15:00,25.43,25.45,25.28,25.38,34635.0,25.43,25.45,25.28,25.38,34635.0
2022-09-29 12:20:00,25.37,25.43,25.25,25.29,21607.0,25.37,25.43,25.25,25.29,21607.0
2022-09-29 12:25:00,25.29,25.4,25.29,25.33,20130.0,25.29,25.4,25.29,25.33,20130.0
2022-09-29 12:30:00,25.3,25.35,25.22,25.31,9701.0,25.3,25.35,25.22,25.31,9701.0
2022-09-29 12:35:00,25.3,25.31,25.22,25.26,10335.0,25.3,25.31,25.22,25.26,10335.0
2022-09-29 12:40:00,25.27,25.32,25.14,25.3,20391.0,25.27,25.32,25.14,25.3,20391.0
2022-09-29 12:45:00,25.29,25.35,25.21,25.24,16894.0,25.29,25.35,25.21,25.24,16894.0
2022-09-29 12:50:00,25.21,25.22,25.12,25.15,31668.0,25.21,25.22,25.12,25.15,31668.0
2022-09-29 12:55:00,25.14,25.16,25.07,25.11,17002.0,25.14,25.16,25.07,25.11,17002.0
2022-09-29 13:00:00,25.08,25.08,24.99,25.04,59483.0,25.08,25.08,24.99,25.04,59483.0
2022-09-29 13:05:00,25.03,25.07,24.99,25.05,14480.0,25.03,25.07,24.99,25.05,14480.0
2022-09-29 13:10:00,25.07,25.12,25.03,25.08,11862.0,25.07,25.12,25.03,25.08,11862.0
2022-09-29 13:15:00,25.09,25.11,24.99,25.0,30717.0,25.09,25.11,24.99,25.0,30717.0
2022-09-29 13:20:00,25.0,25.03,24.97,24.97,27125.0,25.0,25.03,24.97,24.97,27125.0
2022-09-29 13:25:00,24.96,25.08,24.96,25.04,19759.0,24.96,25.08,24.96,25.04,19759.0
2022-09-29 13:30:00,25.04,25.1,24.99,25.04,31310.0,25.04,25.1,24.99,25.04,31310.0
2022-09-29 13:35:00,25.04,25.05,24.95,24.96,22952.0,25.04,25.05,24.95,24.96,22952.0
2022-09-29 13:40:00,24.96,24.99,24.91,24.92,18300.0,24.96,24.99,24.91,24.92,18300.0
2022-09-29 13:45:00,24.92,24.98,24.91,24.92,13105.0,24.92,24.98,24.91,24.92,13105.0
2022-09-29 13:50:00,24.91,24.91,24.74,24.76,47787.0,24.91,24.91,24.74,24.76,47787.0
2022-09-29 13:55:00,24.77,24.87,24.69,24.83,71066.0,24.77,24.87,24.69,24.83,71066.0
2022-09-29 14:00:00,24.81,24.87,24.79,24.83,26900.0,24.81,24.87,24.79,24.83,26900.0
2022-09-29 14:05:00,24.8,24.91,24.8,24.89,18746.0,24.8,24.91,24.8,24.89,18746.0
2022-09-29 14:10:00,24.9,24.92,24.86,24.88,6900.0,24.9,24.92,24.86,24.88,6900.0
2022-09-29 14:15:00,24.85,24.88,24.77,24.78,31858.0,24.85,24.88,24.77,24.78,31858.0
2022-09-29 14:20:00,24.77,24.84,24.75,24.8,15136.0,24.77,24.84,24.75,24.8,15136.0
2022-09-29 14:25:00,24.82,24.92,24.8,24.88,17765.0,24.82,24.92,24.8,24.88,17765.0
2022-09-29 14:30:00,24.88,24.93,24.82,24.84,13033.0,24.88,24.93,24.82,24.84,13033.0
2022-09-29 14:35:00,24.83,25.01,24.83,24.98,24075.0,24.83,25.01,24.83,24.98,24075.0
2022-09-29 14:40:00,24.96,25.0,24.83,24.86,31321.0,24.96,25.0,24.83,24.86,31321.0
2022-09-29 14:45:00,24.87,25.02,24.87,24.97,19311.0,24.87,25.02,24.87,24.97,19311.0
2022-09-29 14:50:00,24.98,25.01,24.94,24.99,30025.0,24.98,25.01,24.94,24.99,30025.0
2022-09-29 14:55:00,24.99,25.01,24.9,24.91,20612.0,24.99,25.01,24.9,24.91,20612.0
2022-09-29 15:00:00,24.91,25.02,24.89,24.98,22037.0,24.91,25.02,24.89,24.98,22037.0
2022-09-29 15:05:00,24.99,25.03,24.96,24.99,23585.0,24.99,25.03,24.96,24.99,23585.0
2022-09-29 15:10:00,25.0,25.1,24.97,25.08,21796.0,25.0,25.1,24.97,25.08,21796.0
2022-09-29 15:15:00,25.1,25.26,25.07,25.22,33893.0,25.1,25.26,25.07,25.22,33893.0
2022-09-29 15:20:00,25.22,25.34,25.16,25.25,62491.0,25.22,25.34,25.16,25.25,62491.0
2022-09-29 15:25:00,25.28,25.28,25.17,25.19,25735.0,25.28,25.28,25.17,25.19,25735.0
2022-09-29 15:30:00,25.19,25.49,25.19,25.48,32713.0,25.19,25.49,25.19,25.48,32713.0
2022-09-29 15:35:00,25.47,25.51,25.41,25.45,35610.0,25.47,25.51,25.41,25.45,35610.0
2022-09-29 15:40:00,25.44,25.45,25.33,25.35,32758.0,25.44,25.45,25.33,25.35,32758.0
2022-09-29 15:45:00,25.34,25.34,25.17,25.18,31938.0,25.34,25.34,25.17,25.18,31938.0
2022-09-29 15:50:00,25.2,25.38,25.18,25.36,47708.0,25.2,25.38,25.18,25.36,47708.0
2022-09-29 15:55:00,25.37,25.43,25.24,25.43,192190.0,25.37,25.43,25.24,25.43,192190.0
2022-09-30 09:30:00,25.03,25.2,24.75,24.98,78823.0,25.03,25.2,24.75,24.98,78823.0
2022-09-30 09:35:00,24.99,25.08,24.61,24.74,77667.0,24.99,25.08,24.61,24.74,77667.0
2022-09-30 09:40:00,24.75,24.86,24.44,24.59,74244.0,24.75,24.86,24.44,24.59,74244.0
2022-09-30 09:45:00,24.56,24.85,24.48,24.64,37585.0,24.56,24.85,24.48,24.64,37585.0
2022-09-30 09:50:00,24.62,24.95,24.55,24.91,56443.0,24.62,24.95,24.55,24.91,56443.0
2022-09-30 09:55:00,24.91,25.06,24.84,24.92,37149.0,24.91,25.06,24.84,24.92,37149.0
2022-09-30 10:00:00,24.9,25.12,24.81,25.07,19648.0,24.9,25.12,24.81,25.07,19648.0
2022-09-30 10:05:00,25.08,25.35,25.04,25.31,49769.0,25.08,25.35,25.04,25.31,49769.0
2022-09-30 10:10:00,25.29,25.36,25.09,25.21,35155.0,25.29,25.36,25.09,25.21,35155.0
2022-09-30 10:15:00,25.26,25.37,25.07,25.37,15497.0,25.26,25.37,25.07,25.37,15497.0
2022-09-30 10:20:00,25.32,25.38,25.22,25.34,30487.0,25.32,25.38,25.22,25.34,30487.0
2022-09-30 10:25:00,25.37,25.6,25.34,25.56,46309.0,25.37,25.6,25.34,25.56,46309.0
2022-09-30 10:30:00,25.57,25.71,25.54,25.67,51127.0,25.57,25.71,25.54,25.67,51127.0
2022-09-30 10:35:00,25.65,25.8,25.57,25.62,44854.0,25.65,25.8,25.57,25.62,44854.0
2022-09-30 10:40:00,25.59,25.71,25.58,25.64,50965.0,25.59,25.71,25.58,25.64,50965.0
2022-09-30 10:45:00,25.65,25.65,25.44,25.6,50873.0,25.65,25.65,25.44,25.6,50873.0
2022-09-30 10:50:00,25.58,25.73,25.55,25.71,21827.0,25.58,25.73,25.55,25.71,21827.0
2022-09-30 10:55:00,25.69,25.7,25.38,25.67,28998.0,25.69,25.7,25.38,25.67,28998.0
2022-09-30 11:00:00,25.68,25.82,25.53,25.79,29316.0,25.68,25.82,25.53,25.79,29316.0
2022-09-30 11:05:00,25.77,25.81,25.7,25.79,21534.0,25.77,25.81,25.7,25.79,21534.0
2022-09-30 11:10:00,25.76,25.76,25.67,25.71,6446.0,25.76,25.76,25.67,25.71,6446.0
2022-09-30 11:15:00,25.73,25.75,25.62,25.62,15554.0,25.73,25.75,25.62,25.62,15554.0
2022-09-30 11:20:00,25.64,25.69,25.53,25.56,15131.0,25.64,25.69,25.53,25.56,15131.0
2022-09-30 11:25:00,25.55,25.57,25.47,25.56,12201.0,25.55,25.57,25.47,25.56,12201.0
2022-09-30 11:30:00,25.54,25.54,25.42,25.44,19441.0,25.54,25.54,25.42,25.44,19441.0
2022-09-30 11:35:00,25.44,25.44,25.25,25.3,45545.0,25.44,25.44,25.25,25.3,45545.0
2022-09-30 11:40:00,25.37,25.37,25.11,25.16,42887.0,25.37,25.37,25.11,25.16,42887.0
2022-09-30 11:45:00,25.16,25.34,25.16,25.21,22744.0,25.16,25.34,25.16,25.21,22744.0
2022-09-30 11:50:00,25.22,25.3,25.18,25.2,13351.0,25.22,25.3,25.18,25.2,13351.0
2022-09-30 11:55:00,25.17,25.2,25.11,25.13,30124.0,25.17,25.2,25.11,25.13,30124.0
2022-09-30 12:00:00,25.12,25.19,25.07,25.14,25132.0,25.12,25.19,25.07,25.14,25132.0
2022-09-30 12:05:00,25.16,25.19,25.09,25.11,13191.0,25.16,25.19,25.09,25.11,13191.0
2022-09-30 12:10:00,25.1,25.17,25.08,25.17,22060.0,25.1,25.17,25.08,25.17,22060.0
2022-09-30 12:15:00,25.16,25.26,25.16,25.22,18176.0,25.16,25.26,25.16,25.22,18176.0
2022-09-30 12:20:00,25.2,25.21,25.13,25.17,20044.0,25.2,25.21,25.13,25.17,20044.0
2022-09-30 12:25:00,25.17,25.23,25.11,25.16,18490.0,25.17,25.23,25.11,25.16,18490.0
2022-09-30 12:30:00,25.14,25.2,25.09,25.2,14151.0,25.14,25.2,25.09,25.2,14151.0
2022-09-30 12:35:00,25.19,25.25,25.15,25.23,20746.0,25.19,25.25,25.15,25.23,20746.0
2022-09-30 12:40:00,25.22,25.36,25.2,25.36,15631.0,25.22,25.36,25.2,25.36,15631.0
2022-09-30 12:45:00,25.35,25.37,25.29,25.35,12459.0,25.35,25.37,25.29,25.35,12459.0
2022-09-30 12:50:00,25.34,25.36,25.28,25.28,14900.0,25.34,25.36,25.28,25.28,14900.0
2022-09-30 12:55:00,25.29,25.32,25.23,25.28,8119.0,25.29,25.32,25.23,25.28,8119.0
2022-09-30 13:00:00,25.28,25.33,25.23,25.3,11801.0,25.28,25.33,25.23,25.3,11801.0
2022-09-30 13:05:00,25.3,25.43,25.3,25.42,26739.0,25.3,25.43,25.3,25.42,26739.0
2022-09-30 13:10:00,25.44,25.49,25.42,25.43,15211.0,25.44,25.49,25.42,25.43,15211.0
2022-09-30 13:15:00,25.41,25.46,25.33,25.36,21031.0,25.41,25.46,25.33,25.36,21031.0
2022-09-30 13:20:00,25.36,25.45,25.36,25.42,10916.0,25.36,25.45,25.36,25.42,10916.0
2022-09-30 13:25:00,25.43,25.59,25.42,25.56,28503.0,25.43,25.59,25.42,25.56,28503.0
2022-09-30 13:30:00,25.57,25.58,25.39,25.39,30240.0,25.57,25.58,25.39,25.39,30240.0
2022-09-30 13:35:00,25.38,25.44,25.29,25.38,23366.0,25.38,25.44,25.29,25.38,23366.0
2022-09-30 13:40:00,25.39,25.39,25.26,25.29,14503.0,25.39,25.39,25.26,25.29,14503.0
2022-09-30 13:45:00,25.29,25.33,25.28,25.29,10846.0,25.29,25.33,25.28,25.29,10846.0
2022-09-30 13:50:00,25.29,25.29,25.17,25.26,32385.0,25.29,25.29,25.17,25.26,32385.0
2022-09-30 13:55:00,25.26,25.32,25.25,25.28,12125.0,25.26,25.32,25.25,25.28,12125.0
2022-09-30 14:00:00,25.28,25.36,25.26,25.29,12080.0,25.28,25.36,25.26,25.29,12080.0
2022-09-30 14:05:00,25.29,25.34,25.26,25.33,10540.0,25.29,25.34,25.26,25.33,10540.0
2022-09-30 14:10:00,25.33,25.43,25.33,25.37,22165.0,25.33,25.43,25.33,25.37,22165.0
2022-09-30 14:15:00,25.39,25.46,25.38,25.42,10355.0,25.39,25.46,25.38,25.42,10355.0
2022-09-30 14:20:00,25.45,25.47,25.4,25.45,10906.0,25.45,25.47,25.4,25.45,10906.0
2022-09-30 14:25:00,25.45,25.45,25.3,25.44,17033.0,25.45,25.45,25.3,25.44,17033.0
2022-09-30 14:30:00,25.46,25.5,25.37,25.45,11145.0,25.46,25.5,25.37,25.45,11145.0
2022-09-30 14:35:00,25.45,25.45,25.36,25.39,7323.0,25.45,25.45,25.36,25.39,7323.0
2022-09-30 14:40:00,25.4,25.42,25.34,25.39,10188.0,25.4,25.42,25.34,25.39,10188.0
2022-09-30 14:45:00,25.38,25.39,25.27,25.33,13249.0,25.38,25.39,25.27,25.33,13249.0
2022-09-30 14:50:00,25.32,25.34,25.25,25.27,9089.0,25.32,25.34,25.25,25.27,9089.0
2022-09-30 14:55:00,25.26,25.26,25.07,25.14,37058.0,25.26,25.26,25.07,25.14,37058.0
2022-09-30 15:00:00,25.13,25.32,25.1,25.21,22967.0,25.13,25.32,25.1,25.21,22967.0
2022-09-30 15:05:00,25.22,25.3,25.18,25.2,20535.0,25.22,25.3,25.18,25.2,20535.0
2022-09-30 15:10:00,25.19,25.29,25.19,25.25,37878.0,25.19,25.29,25.19,25.25,37878.0
2022-09-30 15:15:00,25.24,25.3,25.2,25.25,13905.0,25.24,25.3,25.2,25.25,13905.0
2022-09-30 15:20:00,25.26,25.33,25.23,25.33,9548.0,25.26,25.33,25.23,25.33,9548.0
2022-09-30 15:25:00,25.33,25.34,25.22,25.34,12992.0,25.33,25.34,25.22,25.34,12992.0
2022-09-30 15:30:00,25.34,25.38,25.23,25.25,10844.0,25.34,25.38,25.23,25.25,10844.0
2022-09-30 15:35:00,25.25,25.28,25.19,25.22,19555.0,25.25,25.28,25.19,25.22,19555.0
2022-09-30 15:40:00,25.21,25.3,25.19,25.28,19421.0,25.21,25.3,25.19,25.28,19421.0
2022-09-30 15:45:00,25.29,25.32,25.24,25.26,28137.0,25.29,25.32,25.24,25.26,28137.0
2022-09-30 15:50:00,25.28,25.3,25.12,25.15,55931.0,25.28,25.3,25.12,25.15,55931.0
2022-09-30 15:55:00,25.12,25.13,25.0,25.13,163133.0,25.12,25.13,25.0,25.13,163133.0
2022-10-03 09:30:00,25.14,25.17,24.44,24.59,173840.0,25.14,25.17,24.44,24.59,173840.0
2022-10-03 09:35:00,24.57,24.58,24.21,24.39,81292.0,24.57,24.58,24.21,24.39,81292.0
2022-10-03 09:40:00,24.35,24.74,24.28,24.64,68149.0,24.35,24.74,24.28,24.64,68149.0
2022-10-03 09:45:00,24.61,25.0,24.61,24.82,50568.0,24.61,25.0,24.61,24.82,50568.0
2022-10-03 09:50:00,24.84,24.9,24.75,24.78,10580.0,24.84,24.9,24.75,24.78,10580.0
2022-10-03 09:55:00,24.73,24.73,24.33,24.4,47705.0,24.73,24.73,24.33,24.4,47705.0
2022-10-03 10:00:00,24.47,24.79,24.39,24.73,38864.0,24.47,24.79,24.39,24.73,38864.0
2022-10-03 10:05:00,24.72,24.83,24.61,24.72,39428.0,24.72,24.83,24.61,24.72,39428.0
2022-10-03 10:10:00,24.74,24.83,24.71,24.72,10122.0,24.74,24.83,24.71,24.72,10122.0
2022-10-03 10:15:00,24.7,24.72,24.55,24.65,37396.0,24.7,24.72,24.55,24.65,37396.0
2022-10-03 10:20:00,24.65,24.72,24.58,24.68,17821.0,24.65,24.72,24.58,24.68,17821.0
2022-10-03 10:25:00,24.7,24.89,24.66,24.8,30942.0,24.7,24.89,24.66,24.8,30942.0
2022-10-03 10:30:00,24.82,24.93,24.78,24.89,23473.0,24.82,24.93,24.78,24.89,23473.0
2022-10-03 10:35:00,24.91,25.21,24.9,25.03,69392.0,24.91,25.21,24.9,25.03,69392.0
2022-10-03 10:40:00,24.97,25.01,24.87,25.01,25375.0,24.97,25.01,24.87,25.01,25375.0
2022-10-03 10:45:00,25.04,25.21,25.01,25.11,42412.0,25.04,25.21,25.01,25.11,42412.0
2022-10-03 10:50:00,25.1,25.1,24.97,25.02,21831.0,25.1,25.1,24.97,25.02,21831.0
2022-10-03 10:55:00,25.03,25.09,24.96,24.97,19304.0,25.03,25.09,24.96,24.97,19304.0
2022-10-03 11:00:00,24.99,25.04,24.87,24.92,18517.0,24.99,25.04,24.87,24.92,18517.0
2022-10-03 11:05:00,24.93,25.01,24.9,24.99,19152.0,24.93,25.01,24.9,24.99,19152.0
2022-10-03 11:10:00,25.03,25.15,24.98,25.14,41210.0,25.03,25.15,24.98,25.14,41210.0
2022-10-03 11:15:00,25.13,25.17,25.11,25.16,15017.0,25.13,25.17,25.11,25.16,15017.0
2022-10-03 11:20:00,25.17,25.25,25.16,25.2,27811.0,25.17,25.25,25.16,25.2,27811.0
2022-10-03 11:25:00,25.19,25.24,25.14,25.14,19836.0,25.19,25.24,25.14,25.14,19836.0
2022-10-03 11:30:00,25.14,25.18,25.06,25.07,10595.0,25.14,25.18,25.06,25.07,10595.0
2022-10-03 11:35:00,25.08,25.12,25.01,25.04,14186.0,25.08,25.12,25.01,25.04,14186.0
2022-10-03 11:40:00,25.02,25.02,24.89,24.95,14299.0,25.02,25.02,24.89,24.95,14299.0
2022-10-03 11:45:00,24.95,25.04,24.93,25.04,13067.0,24.95,25.04,24.93,25.04,13067.0
2022-10-03 11:50:00,25.04,25.15,25.03,25.11,14061.0,25.04,25.15,25.03,25.11,14061.0
2022-10-03 11:55:00,25.1,25.1,24.95,25.03,14344.0,25.1,25.1,24.95,25.03,14344.0
2022-10-03 12:00:00,25.04,25.08,25.02,25.05,8601.0,25.04,25.08,25.02,25.05,8601.0
2022-10-03 12:05:00,25.02,25.1,24.98,25.1,15652.0,25.02,25.1,24.98,25.1,15652.0
2022-10-03 12:10:00,25.13,25.25,25.1,25.25,16611.0,25.13,25.25,25.1,25.25,16611.0
2022-10-03 12:15:00,25.26,25.29,25.19,25.21,20945.0,25.26,25.29,25.19,25.21,20945.0
2022-10-03 12:20:00,25.19,25.29,25.13,25.28,11174.0,25.19,25.29,25.13,25.28,11174.0
2022-10-03 12:25:00,25.27,25.29,25.18,25.18,15106.0,25.27,25.29,25.18,25.18,15106.0
2022-10-03 12:30:00,25.16,25.25,25.11,25.22,16841.0,25.16,25.25,25.11,25.22,16841.0
2022-10-03 12:35:00,25.23,25.26,25.19,25.24,10797.0,25.23,25.26,25.19,25.24,10797.0
2022-10-03 12:40:00,25.23,25.25,25.21,25.21,11734.0,25.23,25.25,25.21,25.21,11734.0
2022-10-03 12:45:00,25.23,25.25,25.2,25.21,7775.0,25.23,25.25,25.2,25.21,7775.0
2022-10-03 12:50:00,25.23,25.24,25.09,25.15,14309.0,25.23,25.24,25.09,25.15,14309.0
2022-10-03 12:55:00,25.14,25.2,25.12,25.19,7628.0,25.14,25.2,25.12,25.19,7628.0
2022-10-03 13:00:00,25.22,25.33,25.21,25.32,12541.0,25.22,25.33,25.21,25.32,12541.0
2022-10-03 13:05:00,25.32,25.47,25.28,25.45,12604.0,25.32,25.47,25.28,25.45,12604.0
2022-10-03 13:10:00,25.44,25.45,25.31,25.33,18033.0,25.44,25.45,25.31,25.33,18033.0
2022-10-03 13:15:00,25.31,25.33,25.29,25.29,5442.0,25.31,25.33,25.29,25.29,5442.0
2022-10-03 13:20:00,25.29,25.37,25.28,25.33,9391.0,25.29,25.37,25.28,25.33,9391.0
2022-10-03 13:25:00,25.35,25.37,25.32,25.33,5833.0,25.35,25.37,25.32,25.33,5833.0
2022-10-03 13:30:00,25.32,25.44,25.3,25.42,34284.0,25.32,25.44,25.3,25.42,34284.0
2022-10-03 13:35:00,25.42,25.42,25.27,25.28,11781.0,25.42,25.42,25.27,25.28,11781.0
2022-10-03 13:40:00,25.28,25.29,25.19,25.24,8812.0,25.28,25.29,25.19,25.24,8812.0
2022-10-03 13:45:00,25.24,25.29,25.22,25.24,10375.0,25.24,25.29,25.22,25.24,10375.0
2022-10-03 13:50:00,25.22,25.28,25.19,25.27,11160.0,25.22,25.28,25.19,25.27,11160.0
2022-10-03 13:55:00,25.24,25.25,25.16,25.17,13311.0,25.24,25.25,25.16,25.17,13311.0
2022-10-03 14:00:00,25.18,25.21,25.16,25.18,7438.0,25.18,25.21,25.16,25.18,7438.0
2022-10-03 14:05:00,25.19,25.22,25.14,25.14,8671.0,25.19,25.22,25.14,25.14,8671.0
2022-10-03 14:10:00,25.14,25.2,25.13,25.17,8361.0,25.14,25.2,25.13,25.17,8361.0
2022-10-03 14:15:00,25.17,25.19,25.1,25.17,14083.0,25.17,25.19,25.1,25.17,14083.0
2022-10-03 14:20:00,25.19,25.36,25.17,25.36,25723.0,25.19,25.36,25.17,25.36,25723.0
2022-10-03 14:25:00,25.37,25.41,25.32,25.38,56897.0,25.37,25.41,25.32,25.38,56897.0
2022-10-03 14:30:00,25.37,25.37,25.32,25.36,9421.0,25.37,25.37,25.32,25.36,9421.0
2022-10-03 14:35:00,25.35,25.41,25.35,25.4,13432.0,25.35,25.41,25.35,25.4,13432.0
2022-10-03 14:40:00,25.41,25.42,25.38,25.41,14440.0,25.41,25.42,25.38,25.41,14440.0
2022-10-03 14:45:00,25.4,25.43,25.37,25.37,14124.0,25.4,25.43,25.37,25.37,14124.0
2022-10-03 14:50:00,25.38,25.42,25.36,25.41,5750.0,25.38,25.42,25.36,25.41,5750.0
2022-10-03 14:55:00,25.42,25.53,25.41,25.42,31747.0,25.42,25.53,25.41,25.42,31747.0
2022-10-03 15:00:00,25.4,25.53,25.39,25.51,18607.0,25.4,25.53,25.39,25.51,18607.0
2022-10-03 15:05:00,25.51,25.59,25.5,25.55,48130.0,25.51,25.59,25.5,25.55,48130.0
2022-10-03 15:10:00,25.56,25.63,25.55,25.62,23837.0,25.56,25.63,25.55,25.62,23837.0
2022-10-03 15:15:00,25.62,25.63,25.46,25.47,33696.0,25.62,25.63,25.46,25.47,33696.0
2022-10-03 15:20:00,25.46,25.48,25.41,25.46,19606.0,25.46,25.48,25.41,25.46,19606.0
2022-10-03 15:25:00,25.44,25.48,25.38,25.4,24424.0,25.44,25.48,25.38,25.4,24424.0
2022-10-03 15:30:00,25.39,25.39,25.31,25.34,13844.0,25.39,25.39,25.31,25.34,13844.0
2022-10-03 15:35:00,25.34,25.48,25.33,25.46,18766.0,25.34,25.48,25.33,25.46,18766.0
2022-10-03 15:40:00,25.45,25.46,25.4,25.44,13658.0,25.45,25.46,25.4,25.44,13658.0
2022-10-03 15:45:00,25.42,25.46,25.37,25.37,17121.0,25.42,25.46,25.37,25.37,17121.0
2022-10-03 15:50:00,25.35,25.5,25.32,25.49,41430.0,25.35,25.5,25.32,25.49,41430.0
2022-10-03 15:55:00,25.47,25.47,25.35,25.39,104212.0,25.47,25.47,25.35,25.39,104212.0
2022-10-04 09:30:00,25.95,26.44,25.95,26.32,135333.0,25.95,26.44,25.95,26.32,135333.0
2022-10-04 09:35:00,26.32,26.38,26.18,26.29,35406.0,26.32,26.38,26.18,26.29,35406.0
2022-10-04 09:40:00,26.26,26.59,26.21,26.59,74963.0,26.26,26.59,26.21,26.59,74963.0
2022-10-04 09:45:00,26.6,26.93,26.54,26.57,203303.0,26.6,26.93,26.54,26.57,203303.0
2022-10-04 09:50:00,26.54,26.74,26.47,26.59,43646.0,26.54,26.74,26.47,26.59,43646.0
2022-10-04 09:55:00,26.63,26.63,26.45,26.58,49009.0,26.63,26.63,26.45,26.58,49009.0
2022-10-04 10:00:00,26.57,26.69,26.45,26.67,46057.0,26.57,26.69,26.45,26.67,46057.0
2022-10-04 10:05:00,26.7,26.92,26.62,26.89,48015.0,26.7,26.92,26.62,26.89,48015.0
2022-10-04 10:10:00,26.91,27.24,26.83,27.07,139220.0,26.91,27.24,26.83,27.07,139220.0
2022-10-04 10:15:00,27.07,27.1,26.76,26.89,82175.0,27.07,27.1,26.76,26.89,82175.0
2022-10-04 10:20:00,26.87,26.93,26.72,26.72,32024.0,26.87,26.93,26.72,26.72,32024.0
2022-10-04 10:25:00,26.7,26.73,26.6,26.65,30707.0,26.7,26.73,26.6,26.65,30707.0
2022-10-04 10:30:00,26.62,26.7,26.51,26.57,33129.0,26.62,26.7,26.51,26.57,33129.0
2022-10-04 10:35:00,26.58,26.74,26.57,26.7,11021.0,26.58,26.74,26.57,26.7,11021.0
2022-10-04 10:40:00,26.68,26.96,26.66,26.89,34599.0,26.68,26.96,26.66,26.89,34599.0
2022-10-04 10:45:00,26.93,27.1,26.88,26.98,36853.0,26.93,27.1,26.88,26.98,36853.0
2022-10-04 10:50:00,26.99,27.2,26.98,27.13,55773.0,26.99,27.2,26.98,27.13,55773.0
2022-10-04 10:55:00,27.14,27.14,26.97,27.0,36667.0,27.14,27.14,26.97,27.0,36667.0
2022-10-04 11:00:00,26.99,27.0,26.84,26.92,32081.0,26.99,27.0,26.84,26.92,32081.0
2022-10-04 11:05:00,26.93,27.03,26.92,27.0,10562.0,26.93,27.03,26.92,27.0,10562.0
2022-10-04 11:10:00,27.0,27.37,26.99,27.32,114964.0,27.0,27.37,26.99,27.32,114964.0
2022-10-04 11:15:00,27.29,27.32,27.07,27.2,70975.0,27.29,27.32,27.07,27.2,70975.0
2022-10-04 11:20:00,27.21,27.3,27.12,27.3,28706.0,27.21,27.3,27.12,27.3,28706.0
2022-10-04 11:25:00,27.24,27.33,27.24,27.28,25610.0,27.24,27.33,27.24,27.28,25610.0
2022-10-04 11:30:00,27.27,27.34,27.21,27.25,24487.0,27.27,27.34,27.21,27.25,24487.0
2022-10-04 11:35:00,27.27,27.48,27.27,27.48,58286.0,27.27,27.48,27.27,27.48,58286.0
2022-10-04 11:40:00,27.45,27.57,27.28,27.35,91446.0,27.45,27.57,27.28,27.35,91446.0
2022-10-04 11:45:00,27.36,27.45,27.31,27.36,33108.0,27.36,27.45,27.31,27.36,33108.0
2022-10-04 11:50:00,27.37,27.45,27.35,27.43,13059.0,27.37,27.45,27.35,27.43,13059.0
2022-10-04 11:55:00,27.45,27.57,27.34,27.57,29467.0,27.45,27.57,27.34,27.57,29467.0
2022-10-04 12:00:00,27.56,27.74,27.52,27.65,55197.0,27.56,27.74,27.52,27.65,55197.0
2022-10-04 12:05:00,27.67,27.67,27.43,27.58,46837.0,27.67,27.67,27.43,27.58,46837.0
2022-10-04 12:10:00,27.58,27.64,27.56,27.61,16210.0,27.58,27.64,27.56,27.61,16210.0
2022-10-04 12:15:00,27.6,27.69,27.5,27.54,39093.0,27.6,27.69,27.5,27.54,39093.0
2022-10-04 12:20:00,27.55,27.63,27.48,27.49,73086.0,27.55,27.63,27.48,27.49,73086.0
2022-10-04 12:25:00,27.49,27.68,27.49,27.66,66051.0,27.49,27.68,27.49,27.66,66051.0
2022-10-04 12:30:00,27.66,27.73,27.63,27.65,30217.0,27.66,27.73,27.63,27.65,30217.0
2022-10-04 12:35:00,27.64,27.73,27.59,27.71,40094.0,27.64,27.73,27.59,27.71,40094.0
2022-10-04 12:40:00,27.7,27.78,27.66,27.72,32628.0,27.7,27.78,27.66,27.72,32628.0
2022-10-04 12:45:00,27.72,27.75,27.66,27.74,25550.0,27.72,27.75,27.66,27.74,25550.0
2022-10-04 12:50:00,27.72,27.72,27.47,27.48,74306.0,27.72,27.72,27.47,27.48,74306.0
2022-10-04 12:55:00,27.49,27.54,27.31,27.44,60654.0,27.49,27.54,27.31,27.44,60654.0
2022-10-04 13:00:00,27.44,27.58,27.44,27.5,47201.0,27.44,27.58,27.44,27.5,47201.0
2022-10-04 13:05:00,27.5,27.53,27.19,27.27,71393.0,27.5,27.53,27.19,27.27,71393.0
2022-10-04 13:10:00,27.29,27.35,27.23,27.25,42266.0,27.29,27.35,27.23,27.25,42266.0
2022-10-04 13:15:00,27.24,27.24,27.02,27.06,53102.0,27.24,27.24,27.02,27.06,53102.0
2022-10-04 13:20:00,27.05,27.16,27.03,27.13,36326.0,27.05,27.16,27.03,27.13,36326.0
2022-10-04 13:25:00,27.15,27.29,27.15,27.24,57905.0,27.15,27.29,27.15,27.24,57905.0
2022-10-04 13:30:00,27.24,27.26,27.2,27.22,15250.0,27.24,27.26,27.2,27.22,15250.0
2022-10-04 13:35:00,27.21,27.4,27.16,27.35,22963.0,27.21,27.4,27.16,27.35,22963.0
2022-10-04 13:40:00,27.36,27.41,27.33,27.39,16957.0,27.36,27.41,27.33,27.39,16957.0
2022-10-04 13:45:00,27.4,27.45,27.37,27.37,12532.0,27.4,27.45,27.37,27.37,12532.0
2022-10-04 13:50:00,27.39,27.51,27.37,27.46,20219.0,27.39,27.51,27.37,27.46,20219.0
2022-10-04 13:55:00,27.46,27.51,27.36,27.38,15625.0,27.46,27.51,27.36,27.38,15625.0
2022-10-04 14:00:00,27.36,27.39,27.3,27.35,14409.0,27.36,27.39,27.3,27.35,14409.0
2022-10-04 14:05:00,27.35,27.45,27.31,27.45,9219.0,27.35,27.45,27.31,27.45,9219.0
2022-10-04 14:10:00,27.44,27.65,27.44,27.52,57013.0,27.44,27.65,27.44,27.52,57013.0
2022-10-04 14:15:00,27.52,27.59,27.43,27.59,19485.0,27.52,27.59,27.43,27.59,19485.0
2022-10-04 14:20:00,27.58,27.65,27.57,27.62,9820.0,27.58,27.65,27.57,27.62,9820.0
2022-10-04 14:25:00,27.6,27.7,27.46,27.46,82752.0,27.6,27.7,27.46,27.46,82752.0
2022-10-04 14:30:00,27.45,27.69,27.44,27.57,50091.0,27.45,27.69,27.44,27.57,50091.0
2022-10-04 14:35:00,27.58,27.68,27.5,27.52,25293.0,27.58,27.68,27.5,27.52,25293.0
2022-10-04 14:40:00,27.52,27.62,27.49,27.59,10933.0,27.52,27.62,27.49,27.59,10933.0
2022-10-04 14:45:00,27.64,27.83,27.62,27.78,37995.0,27.64,27.83,27.62,27.78,37995.0
2022-10-04 14:50:00,27.77,27.82,27.68,27.73,14484.0,27.77,27.82,27.68,27.73,14484.0
2022-10-04 14:55:00,27.72,27.74,27.61,27.61,19335.0,27.72,27.74,27.61,27.61,19335.0
2022-10-04 15:00:00,27.61,27.61,27.36,27.37,67783.0,27.61,27.61,27.36,27.37,67783.0
2022-10-04 15:05:00,27.37,27.37,27.26,27.32,28288.0,27.37,27.37,27.26,27.32,28288.0
2022-10-04 15:10:00,27.3,27.33,27.17,27.32,18726.0,27.3,27.33,27.17,27.32,18726.0
2022-10-04 15:15:00,27.32,27.4,27.31,27.32,20102.0,27.32,27.4,27.31,27.32,20102.0
2022-10-04 15:20:00,27.34,27.34,27.22,27.26,30622.0,27.34,27.34,27.22,27.26,30622.0
2022-10-04 15:25:00,27.26,27.28,27.18,27.22,34948.0,27.26,27.28,27.18,27.22,34948.0
2022-10-04 15:30:00,27.23,27.46,27.2,27.44,26321.0,27.23,27.46,27.2,27.44,26321.0
2022-10-04 15:35:00,27.45,27.58,27.39,27.51,39952.0,27.45,27.58,27.39,27.51,39952.0
2022-10-04 15:40:00,27.51,27.58,27.43,27.53,27280.0,27.51,27.58,27.43,27.53,27280.0
2022-10-04 15:45:00,27.54,27.69,27.5,27.53,50873.0,27.54,27.69,27.5,27.53,50873.0
2022-10-04 15:50:00,27.55,27.65,27.5,27.58,72633.0,27.55,27.65,27.5,27.58,72633.0
2022-10-04 15:55:00,27.57,27.6,27.49,27.58,110980.0,27.57,27.6,27.49,27.58,110980.0
2022-10-05 09:30:00,26.77,26.98,26.35,26.51,157346.0,26.77,26.98,26.35,26.51,157346.0
2022-10-05 09:35:00,26.51,26.7,26.27,26.27,81972.0,26.51,26.7,26.27,26.27,81972.0
2022-10-05 09:40:00,26.26,26.39,26.01,26.1,114126.0,26.26,26.39,26.01,26.1,114126.0
2022-10-05 09:45:00,26.08,26.11,25.83,25.88,121855.0,26.08,26.11,25.83,25.88,121855.0
2022-10-05 09:50:00,25.86,26.1,25.7,26.05,44529.0,25.86,26.1,25.7,26.05,44529.0
2022-10-05 09:55:00,26.02,26.18,26.01,26.09,42204.0,26.02,26.18,26.01,26.09,42204.0
2022-10-05 10:00:00,26.07,26.13,25.79,25.79,93823.0,26.07,26.13,25.79,25.79,93823.0
2022-10-05 10:05:00,25.8,25.8,25.58,25.62,59075.0,25.8,25.8,25.58,25.62,59075.0
2022-10-05 10:10:00,25.62,25.89,25.62,25.84,58691.0,25.62,25.89,25.62,25.84,58691.0
2022-10-05 10:15:00,25.85,25.87,25.54,25.54,55650.0,25.85,25.87,25.54,25.54,55650.0
2022-10-05 10:20:00,25.55,25.74,25.44,25.53,71114.0,25.55,25.74,25.44,25.53,71114.0
2022-10-05 10:25:00,25.5,25.57,25.44,25.53,54580.0,25.5,25.57,25.44,25.53,54580.0
2022-10-05 10:30:00,25.47,25.65,25.43,25.55,41067.0,25.47,25.65,25.43,25.55,41067.0
2022-10-05 10:35:00,25.54,25.83,25.51,25.68,92459.0,25.54,25.83,25.51,25.68,92459.0
2022-10-05 10:40:00,25.66,25.71,25.53,25.55,37618.0,25.66,25.71,25.53,25.55,37618.0
2022-10-05 10:45:00,25.57,25.88,25.53,25.69,65821.0,25.57,25.88,25.53,25.69,65821.0
2022-10-05 10:50:00,25.69,25.74,25.56,25.72,11519.0,25.69,25.74,25.56,25.72,11519.0
2022-10-05 10:55:00,25.72,25.77,25.6,25.7,22408.0,25.72,25.77,25.6,25.7,22408.0
2022-10-05 11:00:00,25.7,25.97,25.7,25.91,36831.0,25.7,25.97,25.7,25.91,36831.0
2022-10-05 11:05:00,25.88,26.02,25.8,25.98,35288.0,25.88,26.02,25.8,25.98,35288.0
2022-10-05 11:10:00,25.94,26.1,25.94,26.05,22634.0,25.94,26.1,25.94,26.05,22634.0
2022-10-05 11:15:00,26.09,26.15,25.82,26.12,63953.0,26.09,26.15,25.82,26.12,63953.0
2022-10-05 11:20:00,26.12,26.17,26.0,26.07,26789.0,26.12,26.17,26.0,26.07,26789.0
2022-10-05 11:25:00,26.08,26.1,26.0,26.03,11966.0,26.08,26.1,26.0,26.03,11966.0
2022-10-05 11:30:00,26.04,26.07,25.98,26.07,6309.0,26.04,26.07,25.98,26.07,6309.0
2022-10-05 11:35:00,26.03,26.13,26.03,26.12,13502.0,26.03,26.13,26.03,26.12,13502.0
2022-10-05 11:40:00,26.1,26.14,26.02,26.04,6076.0,26.1,26.14,26.02,26.04,6076.0
2022-10-05 11:45:00,26.04,26.09,26.0,26.05,3700.0,26.04,26.09,26.0,26.05,3700.0
2022-10-05 11:50:00,26.03,26.11,25.98,26.11,8705.0,26.03,26.11,25.98,26.11,8705.0
2022-10-05 11:55:00,26.11,26.15,26.08,26.11,9924.0,26.11,26.15,26.08,26.11,9924.0
2022-10-05 12:00:00,26.11,26.12,25.95,25.96,5982.0,26.11,26.12,25.95,25.96,5982.0
2022-10-05 12:05:00,25.99,26.16,25.99,26.13,9650.0,25.99,26.16,25.99,26.13,9650.0
2022-10-05 12:10:00,26.13,26.32,26.11,26.26,23640.0,26.13,26.32,26.11,26.26,23640.0
2022-10-05 12:15:00,26.27,26.41,26.26,26.33,11583.0,26.27,26.41,26.26,26.33,11583.0
2022-10-05 12:20:00,26.33,26.36,26.2,26.22,35008.0,26.33,26.36,26.2,26.22,35008.0
2022-10-05 12:25:00,26.24,26.25,26.16,26.21,13905.0,26.24,26.25,26.16,26.21,13905.0
2022-10-05 12:30:00,26.21,26.28,26.18,26.19,14465.0,26.21,26.28,26.18,26.19,14465.0
2022-10-05 12:35:00,26.18,26.26,26.18,26.24,3753.0,26.18,26.26,26.18,26.24,3753.0
2022-10-05 12:40:00,26.22,26.34,26.22,26.3,10094.0,26.22,26.34,26.22,26.3,10094.0
2022-10-05 12:45:00,26.27,26.48,26.27,26.48,12277.0,26.27,26.48,26.27,26.48,12277.0
2022-10-05 12:50:00,26.47,26.52,26.38,26.41,29920.0,26.47,26.52,26.38,26.41,29920.0
2022-10-05 12:55:00,26.42,26.45,26.33,26.33,10220.0,26.42,26.45,26.33,26.33,10220.0
2022-10-05 13:00:00,26.33,26.42,26.33,26.41,7697.0,26.33,26.42,26.33,26.41,7697.0
2022-10-05 13:05:00,26.4,26.49,26.4,26.42,15957.0,26.4,26.49,26.4,26.42,15957.0
2022-10-05 13:10:00,26.43,26.57,26.43,26.54,18783.0,26.43,26.57,26.43,26.54,18783.0
2022-10-05 13:15:00,26.55,26.64,26.55,26.6,24637.0,26.55,26.64,26.55,26.6,24637.0
2022-10-05 13:20:00,26.59,26.67,26.51,26.51,28583.0,26.59,26.67,26.51,26.51,28583.0
2022-10-05 13:25:00,26.53,26.55,26.45,26.49,8505.0,26.53,26.55,26.45,26.49,8505.0
2022-10-05 13:30:00,26.49,26.56,26.49,26.5,17899.0,26.49,26.56,26.49,26.5,17899.0
2022-10-05 13:35:00,26.47,26.54,26.45,26.54,13252.0,26.47,26.54,26.45,26.54,13252.0
2022-10-05 13:40:00,26.54,26.54,26.38,26.41,15571.0,26.54,26.54,26.38,26.41,15571.0
2022-10-05 13:45:00,26.4,26.53,26.39,26.46,38490.0,26.4,26.53,26.39,26.46,38490.0
2022-10-05 13:50:00,26.46,26.46,26.33,26.35,13512.0,26.46,26.46,26.33,26.35,13512.0
2022-10-05 13:55:00,26.38,26.39,26.27,26.32,9471.0,26.38,26.39,26.27,26.32,9471.0
2022-10-05 14:00:00,26.29,26.33,26.21,26.25,16041.0,26.29,26.33,26.21,26.25,16041.0
2022-10-05 14:05:00,26.26,26.27,26.18,26.19,6575.0,26.26,26.27,26.18,26.19,6575.0
2022-10-05 14:10:00,26.18,26.22,26.14,26.15,10873.0,26.18,26.22,26.14,26.15,10873.0
2022-10-05 14:15:00,26.16,26.26,26.1,26.25,11031.0,26.16,26.26,26.1,26.25,11031.0
2022-10-05 14:20:00,26.23,26.27,26.2,26.26,14180.0,26.23,26.27,26.2,26.26,14180.0
2022-10-05 14:25:00,26.26,26.28,26.22,26.24,3832.0,26.26,26.28,26.22,26.24,3832.0
2022-10-05 14:30:00,26.25,26.27,26.21,26.21,5621.0,26.25,26.27,26.21,26.21,5621.0
2022-10-05 14:35:00,26.23,26.38,26.23,26.32,23551.0,26.23,26.38,26.23,26.32,23551.0
2022-10-05 14:40:00,26.3,26.37,26.28,26.35,35438.0,26.3,26.37,26.28,26.35,35438.0
2022-10-05 14:45:00,26.35,26.4,26.33,26.35,13654.0,26.35,26.4,26.33,26.35,13654.0
2022-10-05 14:50:00,26.33,26.39,26.33,26.37,11166.0,26.33,26.39,26.33,26.37,11166.0
2022-10-05 14:55:00,26.37,26.4,26.33,26.38,15170.0,26.37,26.4,26.33,26.38,15170.0
2022-10-05 15:00:00,26.39,26.47,26.39,26.47,10388.0,26.39,26.47,26.39,26.47,10388.0
2022-10-05 15:05:00,26.44,26.49,26.38,26.44,30321.0,26.44,26.49,26.38,26.44,30321.0
2022-10-05 15:10:00,26.46,26.47,26.42,26.46,9389.0,26.46,26.47,26.42,26.46,9389.0
2022-10-05 15:15:00,26.44,26.61,26.44,26.59,16081.0,26.44,26.61,26.44,26.59,16081.0
2022-10-05 15:20:00,26.6,26.6,26.53,26.56,15088.0,26.6,26.6,26.53,26.56,15088.0
2022-10-05 15:25:00,26.57,26.58,26.51,26.52,13991.0,26.57,26.58,26.51,26.52,13991.0
2022-10-05 15:30:00,26.51,26.6,26.5,26.55,20817.0,26.51,26.6,26.5,26.55,20817.0
2022-10-05 15:35:00,26.56,26.74,26.56,26.6,27487.0,26.56,26.74,26.56,26.6,27487.0
2022-10-05 15:40:00,26.61,26.64,26.59,26.59,14396.0,26.61,26.64,26.59,26.59,14396.0
2022-10-05 15:45:00,26.58,26.63,26.56,26.59,19991.0,26.58,26.63,26.56,26.59,19991.0
2022-10-05 15:50:00,26.59,26.59,26.36,26.4,41439.0,26.59,26.59,26.36,26.4,41439.0
2022-10-05 15:55:00,26.41,26.47,26.36,26.44,64187.0,26.41,26.47,26.36,26.44,64187.0
2022-10-06 09:30:00,26.29,26.69,26.17,26.64,91511.0,26.29,26.69,26.17,26.64,91511.0
2022-10-06 09:35:00,26.63,26.82,26.56,26.78,35036.0,26.63,26.82,26.56,26.78,35036.0
2022-10-06 09:40:00,26.79,27.0,26.72,26.91,50658.0,26.79,27.0,26.72,26.91,50658.0
2022-10-06 09:45:00,26.92,26.92,26.56,26.61,45054.0,26.92,26.92,26.56,26.61,45054.0
2022-10-06 09:50:00,26.64,26.79,26.61,26.74,20199.0,26.64,26.79,26.61,26.74,20199.0
2022-10-06 09:55:00,26.69,26.74,26.51,26.6,33470.0,26.69,26.74,26.51,26.6,33470.0
2022-10-06 10:00:00,26.61,26.61,26.13,26.27,56240.0,26.61,26.61,26.13,26.27,56240.0
2022-10-06 10:05:00,26.28,26.29,26.09,26.1,24168.0,26.28,26.29,26.09,26.1,24168.0
2022-10-06 10:10:00,26.11,26.11,25.93,26.0,51460.0,26.11,26.11,25.93,26.0,51460.0
2022-10-06 10:15:00,26.04,26.23,26.01,26.08,28293.0,26.04,26.23,26.01,26.08,28293.0
2022-10-06 10:20:00,26.04,26.08,25.97,26.06,33225.0,26.04,26.08,25.97,26.06,33225.0
2022-10-06 10:25:00,26.04,26.09,25.94,26.0,37665.0,26.04,26.09,25.94,26.0,37665.0
2022-10-06 10:30:00,25.96,26.04,25.8,25.84,61422.0,25.96,26.04,25.8,25.84,61422.0
2022-10-06 10:35:00,25.84,25.95,25.84,25.89,20802.0,25.84,25.95,25.84,25.89,20802.0
2022-10-06 10:40:00,25.9,26.05,25.87,26.02,44782.0,25.9,26.05,25.87,26.02,44782.0
2022-10-06 10:45:00,26.01,26.29,26.0,26.28,32336.0,26.01,26.29,26.0,26.28,32336.0
2022-10-06 10:50:00,26.26,26.29,26.18,26.2,21106.0,26.26,26.29,26.18,26.2,21106.0
2022-10-06 10:55:00,26.19,26.29,26.1,26.28,24418.0,26.19,26.29,26.1,26.28,24418.0
2022-10-06 11:00:00,26.3,26.35,26.13,26.14,13250.0,26.3,26.35,26.13,26.14,13250.0
2022-10-06 11:05:00,26.15,26.31,26.15,26.29,12304.0,26.15,26.31,26.15,26.29,12304.0
2022-10-06 11:10:00,26.33,26.85,26.28,26.31,82959.0,26.33,26.85,26.28,26.31,82959.0
2022-10-06 11:15:00,26.36,26.56,26.28,26.49,19362.0,26.36,26.56,26.28,26.49,19362.0
2022-10-06 11:20:00,26.46,26.58,26.43,26.54,20513.0,26.46,26.58,26.43,26.54,20513.0
2022-10-06 11:25:00,26.54,26.57,26.44,26.52,17739.0,26.54,26.57,26.44,26.52,17739.0
2022-10-06 11:30:00,26.53,26.59,26.38,26.46,25131.0,26.53,26.59,26.38,26.46,25131.0
2022-10-06 11:35:00,26.48,26.52,26.45,26.5,12581.0,26.48,26.52,26.45,26.5,12581.0
2022-10-06 11:40:00,26.49,26.55,26.45,26.48,10037.0,26.49,26.55,26.45,26.48,10037.0
2022-10-06 11:45:00,26.5,26.62,26.49,26.61,11315.0,26.5,26.62,26.49,26.61,11315.0
2022-10-06 11:50:00,26.6,26.61,26.47,26.49,29427.0,26.6,26.61,26.47,26.49,29427.0
2022-10-06 11:55:00,26.51,26.51,26.29,26.29,13579.0,26.51,26.51,26.29,26.29,13579.0
2022-10-06 12:00:00,26.32,26.33,26.26,26.31,15048.0,26.32,26.33,26.26,26.31,15048.0
2022-10-06 12:05:00,26.29,26.31,26.26,26.28,8945.0,26.29,26.31,26.26,26.28,8945.0
2022-10-06 12:10:00,26.27,26.31,26.27,26.29,5455.0,26.27,26.31,26.27,26.29,5455.0
2022-10-06 12:15:00,26.3,26.33,26.25,26.31,8010.0,26.3,26.33,26.25,26.31,8010.0
2022-10-06 12:20:00,26.31,26.38,26.29,26.37,14830.0,26.31,26.38,26.29,26.37,14830.0
2022-10-06 12:25:00,26.36,26.44,26.35,26.42,7391.0,26.36,26.44,26.35,26.42,7391.0
2022-10-06 12:30:00,26.43,26.43,26.34,26.41,4036.0,26.43,26.43,26.34,26.41,4036.0
2022-10-06 12:35:00,26.41,26.44,26.36,26.44,5142.0,26.41,26.44,26.36,26.44,5142.0
2022-10-06 12:40:00,26.42,26.52,26.41,26.52,13501.0,26.42,26.52,26.41,26.52,13501.0
2022-10-06 12:45:00,26.52,26.57,26.47,26.52,7264.0,26.52,26.57,26.47,26.52,7264.0
2022-10-06 12:50:00,26.52,26.54,26.44,26.51,10052.0,26.52,26.54,26.44,26.51,10052.0
2022-10-06 12:55:00,26.54,26.55,26.49,26.53,7581.0,26.54,26.55,26.49,26.53,7581.0
2022-10-06 13:00:00,26.53,26.55,26.5,26.53,9974.0,26.53,26.55,26.5,26.53,9974.0
2022-10-06 13:05:00,26.54,26.57,26.5,26.52,7183.0,26.54,26.57,26.5,26.52,7183.0
2022-10-06 13:10:00,26.52,26.63,26.52,26.62,4808.0,26.52,26.63,26.52,26.62,4808.0
2022-10-06 13:15:00,26.62,26.65,26.6,26.61,7765.0,26.62,26.65,26.6,26.61,7765.0
2022-10-06 13:20:00,26.63,26.68,26.63,26.64,7173.0,26.63,26.68,26.63,26.64,7173.0
2022-10-06 13:25:00,26.66,26.68,26.62,26.68,6883.0,26.66,26.68,26.62,26.68,6883.0
2022-10-06 13:30:00,26.67,26.67,26.57,26.61,7910.0,26.67,26.67,26.57,26.61,7910.0
2022-10-06 13:35:00,26.59,26.59,26.5,26.53,11858.0,26.59,26.59,26.5,26.53,11858.0
2022-10-06 13:40:00,26.5,26.65,26.5,26.64,7108.0,26.5,26.65,26.5,26.64,7108.0
2022-10-06 13:45:00,26.64,26.64,26.61,26.63,5271.0,26.64,26.64,26.61,26.63,5271.0
2022-10-06 13:50:00,26.63,26.65,26.59,26.62,10889.0,26.63,26.65,26.59,26.62,10889.0
2022-10-06 13:55:00,26.64,26.69,26.62,26.63,8228.0,26.64,26.69,26.62,26.63,8228.0
2022-10-06 14:00:00,26.61,26.61,26.53,26.53,6057.0,26.61,26.61,26.53,26.53,6057.0
2022-10-06 14:05:00,26.55,26.6,26.53,26.58,17091.0,26.55,26.6,26.53,26.58,17091.0
2022-10-06 14:10:00,26.57,26.63,26.54,26.63,19047.0,26.57,26.63,26.54,26.63,19047.0
2022-10-06 14:15:00,26.63,26.66,26.51,26.55,33278.0,26.63,26.66,26.51,26.55,33278.0
2022-10-06 14:20:00,26.55,26.59,26.53,26.56,10954.0,26.55,26.59,26.53,26.56,10954.0
2022-10-06 14:25:00,26.55,26.64,26.52,26.56,22102.0,26.55,26.64,26.52,26.56,22102.0
2022-10-06 14:30:00,26.57,26.65,26.55,26.59,20117.0,26.57,26.65,26.55,26.59,20117.0
2022-10-06 14:35:00,26.6,26.64,26.3,26.33,62651.0,26.6,26.64,26.3,26.33,62651.0
2022-10-06 14:40:00,26.35,26.4,26.33,26.34,15727.0,26.35,26.4,26.33,26.34,15727.0
2022-10-06 14:45:00,26.34,26.34,26.03,26.05,56123.0,26.34,26.34,26.03,26.05,56123.0
2022-10-06 14:50:00,26.04,26.19,25.96,26.17,38989.0,26.04,26.19,25.96,26.17,38989.0
2022-10-06 14:55:00,26.16,26.23,26.08,26.12,20983.0,26.16,26.23,26.08,26.12,20983.0
2022-10-06 15:00:00,26.11,26.17,26.07,26.17,21493.0,26.11,26.17,26.07,26.17,21493.0
2022-10-06 15:05:00,26.15,26.17,26.1,26.14,10934.0,26.15,26.17,26.1,26.14,10934.0
2022-10-06 15:10:00,26.13,26.22,26.07,26.14,29050.0,26.13,26.22,26.07,26.14,29050.0
2022-10-06 15:15:00,26.15,26.19,26.11,26.18,11855.0,26.15,26.19,26.11,26.18,11855.0
2022-10-06 15:20:00,26.2,26.36,26.19,26.31,12426.0,26.2,26.36,26.19,26.31,12426.0
2022-10-06 15:25:00,26.3,26.3,26.21,26.29,11867.0,26.3,26.3,26.21,26.29,11867.0
2022-10-06 15:30:00,26.28,26.33,26.24,26.25,12855.0,26.28,26.33,26.24,26.25,12855.0
2022-10-06 15:35:00,26.25,26.25,26.16,26.18,10986.0,26.25,26.25,26.16,26.18,10986.0
2022-10-06 15:40:00,26.16,26.21,26.15,26.19,11267.0,26.16,26.21,26.15,26.19,11267.0
2022-10-06 15:45:00,26.18,26.21,26.1,26.14,19379.0,26.18,26.21,26.1,26.14,19379.0
2022-10-06 15:50:00,26.16,26.18,25.96,26.02,49977.0,26.16,26.18,25.96,26.02,49977.0
2022-10-06 15:55:00,26.03,26.05,25.95,25.99,62707.0,26.03,26.05,25.95,25.99,62707.0
2022-10-07 09:30:00,25.84,25.84,25.31,25.53,95508.0,25.84,25.84,25.31,25.53,95508.0
2022-10-07 09:35:00,25.5,25.51,25.35,25.43,39421.0,25.5,25.51,25.35,25.43,39421.0
2022-10-07 09:40:00,25.45,25.67,25.24,25.27,77461.0,25.45,25.67,25.24,25.27,77461.0
2022-10-07 09:45:00,25.24,25.35,25.12,25.16,38426.0,25.24,25.35,25.12,25.16,38426.0
2022-10-07 09:50:00,25.15,25.25,25.05,25.09,60825.0,25.15,25.25,25.05,25.09,60825.0
2022-10-07 09:55:00,25.11,25.21,25.1,25.21,33734.0,25.11,25.21,25.1,25.21,33734.0
2022-10-07 10:00:00,25.25,25.38,25.17,25.23,23735.0,25.25,25.38,25.17,25.23,23735.0
2022-10-07 10:05:00,25.25,25.31,25.1,25.18,26371.0,25.25,25.31,25.1,25.18,26371.0
2022-10-07 10:10:00,25.25,25.52,25.19,25.35,34743.0,25.25,25.52,25.19,25.35,34743.0
2022-10-07 10:15:00,25.36,25.41,25.27,25.36,14239.0,25.36,25.41,25.27,25.36,14239.0
2022-10-07 10:20:00,25.36,25.43,25.26,25.4,25017.0,25.36,25.43,25.26,25.4,25017.0
2022-10-07 10:25:00,25.38,25.42,25.29,25.29,16033.0,25.38,25.42,25.29,25.29,16033.0
2022-10-07 10:30:00,25.29,25.37,25.18,25.19,20658.0,25.29,25.37,25.18,25.19,20658.0
2022-10-07 10:35:00,25.19,25.22,25.07,25.14,47834.0,25.19,25.22,25.07,25.14,47834.0
2022-10-07 10:40:00,25.15,25.32,25.13,25.16,33805.0,25.15,25.32,25.13,25.16,33805.0
2022-10-07 10:45:00,25.15,25.35,25.12,25.23,40678.0,25.15,25.35,25.12,25.23,40678.0
2022-10-07 10:50:00,25.23,25.41,25.21,25.38,16519.0,25.23,25.41,25.21,25.38,16519.0
2022-10-07 10:55:00,25.34,25.38,25.26,25.32,8037.0,25.34,25.38,25.26,25.32,8037.0
2022-10-07 11:00:00,25.34,25.45,25.33,25.37,19471.0,25.34,25.45,25.33,25.37,19471.0
2022-10-07 11:05:00,25.34,25.37,25.2,25.26,34527.0,25.34,25.37,25.2,25.26,34527.0
2022-10-07 11:10:00,25.26,25.26,25.1,25.14,46448.0,25.26,25.26,25.1,25.14,46448.0
2022-10-07 11:15:00,25.16,25.21,25.1,25.15,29464.0,25.16,25.21,25.1,25.15,29464.0
2022-10-07 11:20:00,25.12,25.12,24.88,24.94,124173.0,25.12,25.12,24.88,24.94,124173.0
2022-10-07 11:25:00,24.93,25.14,24.92,25.13,32495.0,24.93,25.14,24.92,25.13,32495.0
2022-10-07 11:30:00,25.14,25.25,25.09,25.12,13471.0,25.14,25.25,25.09,25.12,13471.0
2022-10-07 11:35:00,25.11,25.13,25.02,25.04,8075.0,25.11,25.13,25.02,25.04,8075.0
2022-10-07 11:40:00,25.01,25.11,25.0,25.08,13993.0,25.01,25.11,25.0,25.08,13993.0
2022-10-07 11:45:00,25.07,25.15,25.03,25.03,17951.0,25.07,25.15,25.03,25.03,17951.0
2022-10-07 11:50:00,25.02,25.11,25.0,25.06,14931.0,25.02,25.11,25.0,25.06,14931.0
2022-10-07 11:55:00,25.08,25.11,25.05,25.09,7408.0,25.08,25.11,25.05,25.09,7408.0
2022-10-07 12:00:00,25.11,25.11,25.04,25.08,13298.0,25.11,25.11,25.04,25.08,13298.0
2022-10-07 12:05:00,25.1,25.11,25.0,25.03,20422.0,25.1,25.11,25.0,25.03,20422.0
2022-10-07 12:10:00,25.04,25.18,25.04,25.13,14574.0,25.04,25.18,25.04,25.13,14574.0
2022-10-07 12:15:00,25.12,25.13,25.06,25.12,12841.0,25.12,25.13,25.06,25.12,12841.0
2022-10-07 12:20:00,25.11,25.15,25.02,25.03,9236.0,25.11,25.15,25.02,25.03,9236.0
2022-10-07 12:25:00,25.05,25.07,25.01,25.02,12376.0,25.05,25.07,25.01,25.02,12376.0
2022-10-07 12:30:00,25.01,25.03,24.81,24.82,72486.0,25.01,25.03,24.81,24.82,72486.0
2022-10-07 12:35:00,24.83,24.87,24.58,24.65,108574.0,24.83,24.87,24.58,24.65,108574.0
2022-10-07 12:40:00,24.64,24.68,24.43,24.47,70111.0,24.64,24.68,24.43,24.47,70111.0
2022-10-07 12:45:00,24.47,24.73,24.42,24.66,79462.0,24.47,24.73,24.42,24.66,79462.0
2022-10-07 12:50:00,24.63,24.7,24.55,24.7,31670.0,24.63,24.7,24.55,24.7,31670.0
2022-10-07 12:55:00,24.67,24.8,24.66,24.8,28916.0,24.67,24.8,24.66,24.8,28916.0
2022-10-07 13:00:00,24.79,24.79,24.68,24.68,19444.0,24.79,24.79,24.68,24.68,19444.0
2022-10-07 13:05:00,24.68,24.7,24.61,24.61,8708.0,24.68,24.7,24.61,24.61,8708.0
2022-10-07 13:10:00,24.61,24.85,24.59,24.82,27547.0,24.61,24.85,24.59,24.82,27547.0
2022-10-07 13:15:00,24.83,24.96,24.82,24.9,31439.0,24.83,24.96,24.82,24.9,31439.0
2022-10-07 13:20:00,24.89,24.9,24.7,24.74,19618.0,24.89,24.9,24.7,24.74,19618.0
2022-10-07 13:25:00,24.74,24.81,24.74,24.8,6154.0,24.74,24.81,24.74,24.8,6154.0
2022-10-07 13:30:00,24.79,24.88,24.77,24.82,21227.0,24.79,24.88,24.77,24.82,21227.0
2022-10-07 13:35:00,24.8,24.83,24.76,24.83,8170.0,24.8,24.83,24.76,24.83,8170.0
2022-10-07 13:40:00,24.83,24.89,24.81,24.86,9362.0,24.83,24.89,24.81,24.86,9362.0
2022-10-07 13:45:00,24.85,24.92,24.78,24.83,21229.0,24.85,24.92,24.78,24.83,21229.0
2022-10-07 13:50:00,24.8,24.86,24.79,24.8,5745.0,24.8,24.86,24.79,24.8,5745.0
2022-10-07 13:55:00,24.82,24.86,24.75,24.8,20305.0,24.82,24.86,24.75,24.8,20305.0
2022-10-07 14:00:00,24.79,24.84,24.79,24.82,8821.0,24.79,24.84,24.79,24.82,8821.0
2022-10-07 14:05:00,24.84,24.85,24.8,24.83,10663.0,24.84,24.85,24.8,24.83,10663.0
2022-10-07 14:10:00,24.81,24.82,24.77,24.79,29241.0,24.81,24.82,24.77,24.79,29241.0
2022-10-07 14:15:00,24.77,24.82,24.76,24.81,10321.0,24.77,24.82,24.76,24.81,10321.0
2022-10-07 14:20:00,24.8,24.81,24.72,24.74,16382.0,24.8,24.81,24.72,24.74,16382.0
2022-10-07 14:25:00,24.75,24.87,24.75,24.87,9084.0,24.75,24.87,24.75,24.87,9084.0
2022-10-07 14:30:00,24.86,24.95,24.85,24.92,26041.0,24.86,24.95,24.85,24.92,26041.0
2022-10-07 14:35:00,24.93,25.05,24.92,25.05,25207.0,24.93,25.05,24.92,25.05,25207.0
2022-10-07 14:40:00,25.04,25.14,24.94,24.95,35716.0,25.04,25.14,24.94,24.95,35716.0
2022-10-07 14:45:00,24.95,24.98,24.9,24.94,9867.0,24.95,24.98,24.9,24.94,9867.0
2022-10-07 14:50:00,24.96,25.01,24.93,24.96,16855.0,24.96,25.01,24.93,24.96,16855.0
2022-10-07 14:55:00,24.97,25.0,24.91,24.94,10975.0,24.97,25.0,24.91,24.94,10975.0
2022-10-07 15:00:00,24.95,25.05,24.94,25.03,13395.0,24.95,25.05,24.94,25.03,13395.0
2022-10-07 15:05:00,25.02,25.06,24.93,24.94,64294.0,25.02,25.06,24.93,24.94,64294.0
2022-10-07 15:10:00,24.95,24.96,24.88,24.88,26885.0,24.95,24.96,24.88,24.88,26885.0
2022-10-07 15:15:00,24.86,24.93,24.86,24.88,23227.0,24.86,24.93,24.86,24.88,23227.0
2022-10-07 15:20:00,24.87,25.02,24.86,24.98,47963.0,24.87,25.02,24.86,24.98,47963.0
2022-10-07 15:25:00,25.0,25.04,24.95,25.03,31772.0,25.0,25.04,24.95,25.03,31772.0
2022-10-07 15:30:00,25.02,25.1,24.99,25.07,31587.0,25.02,25.1,24.99,25.07,31587.0
2022-10-07 15:35:00,25.06,25.12,25.02,25.03,69239.0,25.06,25.12,25.02,25.03,69239.0
2022-10-07 15:40:00,25.03,25.23,25.01,25.21,51085.0,25.03,25.23,25.01,25.21,51085.0
2022-10-07 15:45:00,25.19,25.3,25.17,25.18,26180.0,25.19,25.3,25.17,25.18,26180.0
2022-10-07 15:50:00,25.17,25.27,25.17,25.24,52976.0,25.17,25.27,25.17,25.24,52976.0
2022-10-07 15:55:00,25.22,25.38,25.18,25.29,118140.0,25.22,25.38,25.18,25.29,118140.0
2022-10-10 09:30:00,25.37,25.51,25.2,25.41,96166.0,25.37,25.51,25.2,25.41,96166.0
2022-10-10 09:35:00,25.43,25.69,25.32,25.65,55327.0,25.43,25.69,25.32,25.65,55327.0
2022-10-10 09:40:00,25.67,25.98,25.54,25.86,130803.0,25.67,25.98,25.54,25.86,130803.0
2022-10-10 09:45:00,25.86,26.36,25.83,26.12,102815.0,25.86,26.36,25.83,26.12,102815.0
2022-10-10 09:50:00,26.11,26.35,25.99,26.01,52594.0,26.11,26.35,25.99,26.01,52594.0
2022-10-10 09:55:00,26.01,26.17,25.91,26.0,27831.0,26.01,26.17,25.91,26.0,27831.0
2022-10-10 10:00:00,26.0,26.25,25.96,26.17,51225.0,26.0,26.25,25.96,26.17,51225.0
2022-10-10 10:05:00,26.11,26.25,25.99,26.06,53204.0,26.11,26.25,25.99,26.06,53204.0
2022-10-10 10:10:00,26.05,26.3,26.05,26.3,34245.0,26.05,26.3,26.05,26.3,34245.0
2022-10-10 10:15:00,26.27,26.5,26.2,26.26,87547.0,26.27,26.5,26.2,26.26,87547.0
2022-10-10 10:20:00,26.3,26.34,26.11,26.13,60359.0,26.3,26.34,26.11,26.13,60359.0
2022-10-10 10:25:00,26.11,26.21,25.92,26.19,44550.0,26.11,26.21,25.92,26.19,44550.0
2022-10-10 10:30:00,26.11,26.16,25.92,25.96,13145.0,26.11,26.16,25.92,25.96,13145.0
2022-10-10 10:35:00,25.96,25.96,25.51,25.53,48014.0,25.96,25.96,25.51,25.53,48014.0
2022-10-10 10:40:00,25.51,25.59,25.41,25.58,24806.0,25.51,25.59,25.41,25.58,24806.0
2022-10-10 10:45:00,25.56,25.73,25.56,25.68,26316.0,25.56,25.73,25.56,25.68,26316.0
2022-10-10 10:50:00,25.65,25.72,25.59,25.64,21657.0,25.65,25.72,25.59,25.64,21657.0
2022-10-10 10:55:00,25.61,25.64,25.6,25.63,13348.0,25.61,25.64,25.6,25.63,13348.0
2022-10-10 11:00:00,25.63,25.81,25.61,25.75,24752.0,25.63,25.81,25.61,25.75,24752.0
2022-10-10 11:05:00,25.76,25.91,25.68,25.69,56145.0,25.76,25.91,25.68,25.69,56145.0
2022-10-10 11:10:00,25.68,25.8,25.64,25.75,60646.0,25.68,25.8,25.64,25.75,60646.0
2022-10-10 11:15:00,25.79,25.8,25.61,25.61,11874.0,25.79,25.8,25.61,25.61,11874.0
2022-10-10 11:20:00,25.67,25.8,25.67,25.71,10823.0,25.67,25.8,25.67,25.71,10823.0
2022-10-10 11:25:00,25.74,25.75,25.61,25.65,65783.0,25.74,25.75,25.61,25.65,65783.0
2022-10-10 11:30:00,25.65,25.68,25.6,25.63,7843.0,25.65,25.68,25.6,25.63,7843.0
2022-10-10 11:35:00,25.71,25.73,25.66,25.69,7800.0,25.71,25.73,25.66,25.69,7800.0
2022-10-10 11:40:00,25.66,25.67,25.6,25.66,5269.0,25.66,25.67,25.6,25.66,5269.0
2022-10-10 11:45:00,25.69,25.7,25.61,25.69,6061.0,25.69,25.7,25.61,25.69,6061.0
2022-10-10 11:50:00,25.69,25.8,25.68,25.7,23769.0,25.69,25.8,25.68,25.7,23769.0
2022-10-10 11:55:00,25.67,25.71,25.63,25.64,8518.0,25.67,25.71,25.63,25.64,8518.0
2022-10-10 12:00:00,25.62,25.69,25.6,25.68,17972.0,25.62,25.69,25.6,25.68,17972.0
2022-10-10 12:05:00,25.72,25.72,25.55,25.6,17951.0,25.72,25.72,25.55,25.6,17951.0
2022-10-10 12:10:00,25.6,25.6,25.43,25.45,26873.0,25.6,25.6,25.43,25.45,26873.0
2022-10-10 12:15:00,25.48,25.48,25.41,25.41,5430.0,25.48,25.48,25.41,25.41,5430.0
2022-10-10 12:20:00,25.41,25.43,25.2,25.2,46055.0,25.41,25.43,25.2,25.2,46055.0
2022-10-10 12:25:00,25.21,25.23,25.12,25.13,10116.0,25.21,25.23,25.12,25.13,10116.0
2022-10-10 12:30:00,25.14,25.18,25.13,25.13,7450.0,25.14,25.18,25.13,25.13,7450.0
2022-10-10 12:35:00,25.18,25.18,25.07,25.17,12643.0,25.18,25.18,25.07,25.17,12643.0
2022-10-10 12:40:00,25.15,25.17,25.03,25.05,20484.0,25.15,25.17,25.03,25.05,20484.0
2022-10-10 12:45:00,25.02,25.05,24.85,24.91,56071.0,25.02,25.05,24.85,24.91,56071.0
2022-10-10 12:50:00,24.93,24.93,24.87,24.9,13297.0,24.93,24.93,24.87,24.9,13297.0
2022-10-10 12:55:00,24.92,24.94,24.84,24.88,9329.0,24.92,24.94,24.84,24.88,9329.0
2022-10-10 13:00:00,24.88,24.89,24.82,24.85,23726.0,24.88,24.89,24.82,24.85,23726.0
2022-10-10 13:05:00,24.87,24.9,24.86,24.9,2879.0,24.87,24.9,24.86,24.9,2879.0
2022-10-10 13:10:00,24.88,25.04,24.87,25.02,24704.0,24.88,25.04,24.87,25.02,24704.0
2022-10-10 13:15:00,25.02,25.03,24.94,25.0,13258.0,25.02,25.03,24.94,25.0,13258.0
2022-10-10 13:20:00,25.02,25.04,24.99,25.0,12063.0,25.02,25.04,24.99,25.0,12063.0
2022-10-10 13:25:00,24.99,25.09,24.97,25.08,8589.0,24.99,25.09,24.97,25.08,8589.0
2022-10-10 13:30:00,25.09,25.13,25.08,25.08,26754.0,25.09,25.13,25.08,25.08,26754.0
2022-10-10 13:35:00,25.09,25.19,25.08,25.19,34367.0,25.09,25.19,25.08,25.19,34367.0
2022-10-10 13:40:00,25.19,25.22,25.17,25.17,5837.0,25.19,25.22,25.17,25.17,5837.0
2022-10-10 13:45:00,25.17,25.44,25.16,25.32,25563.0,25.17,25.44,25.16,25.32,25563.0
2022-10-10 13:50:00,25.32,25.42,25.3,25.42,9820.0,25.32,25.42,25.3,25.42,9820.0
2022-10-10 13:55:00,25.41,25.42,25.25,25.27,14348.0,25.41,25.42,25.25,25.27,14348.0
2022-10-10 14:00:00,25.27,25.27,25.22,25.23,4052.0,25.27,25.27,25.22,25.23,4052.0
2022-10-10 14:05:00,25.26,25.26,25.15,25.2,9497.0,25.26,25.26,25.15,25.2,9497.0
2022-10-10 14:10:00,25.2,25.26,25.2,25.22,8080.0,25.2,25.26,25.2,25.22,8080.0
2022-10-10 14:15:00,25.22,25.24,25.2,25.24,3441.0,25.22,25.24,25.2,25.24,3441.0
2022-10-10 14:20:00,25.25,25.32,25.22,25.26,18709.0,25.25,25.32,25.22,25.26,18709.0
2022-10-10 14:25:00,25.25,25.32,25.21,25.25,7349.0,25.25,25.32,25.21,25.25,7349.0
2022-10-10 14:30:00,25.23,25.29,25.23,25.26,5064.0,25.23,25.29,25.23,25.26,5064.0
2022-10-10 14:35:00,25.26,25.29,25.25,25.27,14233.0,25.26,25.29,25.25,25.27,14233.0
2022-10-10 14:40:00,25.28,25.3,25.21,25.21,20063.0,25.28,25.3,25.21,25.21,20063.0
2022-10-10 14:45:00,25.2,25.21,25.14,25.14,9199.0,25.2,25.21,25.14,25.14,9199.0
2022-10-10 14:50:00,25.18,25.22,25.1,25.13,7779.0,25.18,25.22,25.1,25.13,7779.0
2022-10-10 14:55:00,25.13,25.13,25.05,25.12,11740.0,25.13,25.13,25.05,25.12,11740.0
2022-10-10 15:00:00,25.13,25.18,25.07,25.08,13339.0,25.13,25.18,25.07,25.08,13339.0
2022-10-10 15:05:00,25.08,25.14,25.0,25.0,31240.0,25.08,25.14,25.0,25.0,31240.0
2022-10-10 15:10:00,25.0,25.02,24.98,25.0,21552.0,25.0,25.02,24.98,25.0,21552.0
2022-10-10 15:15:00,25.01,25.18,25.0,25.14,48681.0,25.01,25.18,25.0,25.14,48681.0
2022-10-10 15:20:00,25.17,25.18,24.9,24.95,75775.0,25.17,25.18,24.9,24.95,75775.0
2022-10-10 15:25:00,24.93,24.95,24.75,24.8,60327.0,24.93,24.95,24.75,24.8,60327.0
2022-10-10 15:30:00,24.81,24.84,24.76,24.83,20946.0,24.81,24.84,24.76,24.83,20946.0
2022-10-10 15:35:00,24.84,24.92,24.8,24.91,16926.0,24.84,24.92,24.8,24.91,16926.0
2022-10-10 15:40:00,24.91,24.97,24.86,24.94,24298.0,24.91,24.97,24.86,24.94,24298.0
2022-10-10 15:45:00,24.95,25.02,24.93,25.02,37021.0,24.95,25.02,24.93,25.02,37021.0
2022-10-10 15:50:00,25.02,25.08,24.95,24.99,41707.0,25.02,25.08,24.95,24.99,41707.0
2022-10-10 15:55:00,25.0,25.01,24.95,24.96,74683.0,25.0,25.01,24.95,24.96,74683.0
2022-10-11 09:30:00,24.87,25.29,24.87,25.07,73454.0,24.87,25.29,24.87,25.07,73454.0
2022-10-11 09:35:00,25.07,25.15,24.98,25.03,33349.0,25.07,25.15,24.98,25.03,33349.0
2022-10-11 09:40:00,25.06,25.06,24.74,24.75,56594.0,25.06,25.06,24.74,24.75,56594.0
2022-10-11 09:45:00,24.71,24.75,24.6,24.66,63507.0,24.71,24.75,24.6,24.66,63507.0
2022-10-11 09:50:00,24.68,24.7,24.45,24.49,50007.0,24.68,24.7,24.45,24.49,50007.0
2022-10-11 09:55:00,24.5,24.53,24.3,24.35,50951.0,24.5,24.53,24.3,24.35,50951.0
2022-10-11 10:00:00,24.34,24.35,23.95,24.04,192624.0,24.34,24.35,23.95,24.04,192624.0
2022-10-11 10:05:00,24.06,24.3,24.05,24.2,44532.0,24.06,24.3,24.05,24.2,44532.0
2022-10-11 10:10:00,24.18,24.31,24.1,24.26,27942.0,24.18,24.31,24.1,24.26,27942.0
2022-10-11 10:15:00,24.23,24.68,24.2,24.55,40514.0,24.23,24.68,24.2,24.55,40514.0
2022-10-11 10:20:00,24.51,24.57,24.41,24.57,39309.0,24.51,24.57,24.41,24.57,39309.0
2022-10-11 10:25:00,24.54,24.67,24.49,24.57,26166.0,24.54,24.67,24.49,24.57,26166.0
2022-10-11 10:30:00,24.55,24.71,24.43,24.52,39688.0,24.55,24.71,24.43,24.52,39688.0
2022-10-11 10:35:00,24.5,24.64,24.37,24.6,37499.0,24.5,24.64,24.37,24.6,37499.0
2022-10-11 10:40:00,24.63,24.84,24.61,24.74,50216.0,24.63,24.84,24.61,24.74,50216.0
2022-10-11 10:45:00,24.72,24.99,24.68,24.97,37755.0,24.72,24.99,24.68,24.97,37755.0
2022-10-11 10:50:00,24.96,25.01,24.85,24.97,30988.0,24.96,25.01,24.85,24.97,30988.0
2022-10-11 10:55:00,24.98,25.02,24.8,24.92,33428.0,24.98,25.02,24.8,24.92,33428.0
2022-10-11 11:00:00,24.94,25.25,24.9,25.18,54702.0,24.94,25.25,24.9,25.18,54702.0
2022-10-11 11:05:00,25.17,25.29,25.1,25.22,40388.0,25.17,25.29,25.1,25.22,40388.0
2022-10-11 11:10:00,25.24,25.4,25.23,25.32,55339.0,25.24,25.4,25.23,25.32,55339.0
2022-10-11 11:15:00,25.34,25.65,25.34,25.6,100562.0,25.34,25.65,25.34,25.6,100562.0
2022-10-11 11:20:00,25.6,25.67,25.47,25.53,70923.0,25.6,25.67,25.47,25.53,70923.0
2022-10-11 11:25:00,25.52,25.7,25.4,25.7,56932.0,25.52,25.7,25.4,25.7,56932.0
2022-10-11 11:30:00,25.7,25.77,25.61,25.77,36791.0,25.7,25.77,25.61,25.77,36791.0
2022-10-11 11:35:00,25.79,26.08,25.79,25.92,75390.0,25.79,26.08,25.79,25.92,75390.0
2022-10-11 11:40:00,25.89,26.19,25.88,26.16,60091.0,25.89,26.19,25.88,26.16,60091.0
2022-10-11 11:45:00,26.14,26.17,25.99,26.17,73131.0,26.14,26.17,25.99,26.17,73131.0
2022-10-11 11:50:00,26.17,26.3,25.96,25.97,109032.0,26.17,26.3,25.96,25.97,109032.0
2022-10-11 11:55:00,25.96,26.03,25.91,25.99,43280.0,25.96,26.03,25.91,25.99,43280.0
2022-10-11 12:00:00,25.97,25.97,25.63,25.69,53615.0,25.97,25.97,25.63,25.69,53615.0
2022-10-11 12:05:00,25.72,25.75,25.55,25.55,34783.0,25.72,25.75,25.55,25.55,34783.0
2022-10-11 12:10:00,25.55,25.7,25.55,25.68,42038.0,25.55,25.7,25.55,25.68,42038.0
2022-10-11 12:15:00,25.68,25.79,25.64,25.77,25129.0,25.68,25.79,25.64,25.77,25129.0
2022-10-11 12:20:00,25.76,25.92,25.68,25.92,19301.0,25.76,25.92,25.68,25.92,19301.0
2022-10-11 12:25:00,25.94,26.0,25.81,25.85,33647.0,25.94,26.0,25.81,25.85,33647.0
2022-10-11 12:30:00,25.86,26.03,25.85,26.02,20008.0,25.86,26.03,25.85,26.02,20008.0
2022-10-11 12:35:00,26.03,26.03,25.94,25.99,11096.0,26.03,26.03,25.94,25.99,11096.0
2022-10-11 12:40:00,25.99,26.2,25.95,26.18,53114.0,25.99,26.2,25.95,26.18,53114.0
2022-10-11 12:45:00,26.2,26.24,26.1,26.13,47995.0,26.2,26.24,26.1,26.13,47995.0
2022-10-11 12:50:00,26.16,26.21,26.1,26.14,17617.0,26.16,26.21,26.1,26.14,17617.0
2022-10-11 12:55:00,26.16,26.17,26.09,26.13,28752.0,26.16,26.17,26.09,26.13,28752.0
2022-10-11 13:00:00,26.12,26.18,26.1,26.14,20829.0,26.12,26.18,26.1,26.14,20829.0
2022-10-11 13:05:00,26.14,26.14,26.06,26.1,16486.0,26.14,26.14,26.06,26.1,16486.0
2022-10-11 13:10:00,26.11,26.17,25.84,25.92,32120.0,26.11,26.17,25.84,25.92,32120.0
2022-10-11 13:15:00,25.93,25.93,25.7,25.71,25495.0,25.93,25.93,25.7,25.71,25495.0
2022-10-11 13:20:00,25.73,25.73,25.59,25.63,27816.0,25.73,25.73,25.59,25.63,27816.0
2022-10-11 13:25:00,25.59,25.63,25.41,25.45,33744.0,25.59,25.63,25.41,25.45,33744.0
2022-10-11 13:30:00,25.46,25.58,25.43,25.57,17856.0,25.46,25.58,25.43,25.57,17856.0
2022-10-11 13:35:00,25.54,25.56,25.43,25.47,13046.0,25.54,25.56,25.43,25.47,13046.0
2022-10-11 13:40:00,25.49,25.56,25.47,25.54,3735.0,25.49,25.56,25.47,25.54,3735.0
2022-10-11 13:45:00,25.5,25.56,25.46,25.46,18031.0,25.5,25.56,25.46,25.46,18031.0
2022-10-11 13:50:00,25.45,25.51,25.39,25.43,13357.0,25.45,25.51,25.39,25.43,13357.0
2022-10-11 13:55:00,25.4,25.4,25.32,25.37,7896.0,25.4,25.4,25.32,25.37,7896.0
2022-10-11 14:00:00,25.38,25.43,25.32,25.41,5460.0,25.38,25.43,25.32,25.41,5460.0
2022-10-11 14:05:00,25.43,25.55,25.36,25.36,18145.0,25.43,25.55,25.36,25.36,18145.0
2022-10-11 14:10:00,25.36,25.45,25.26,25.45,22952.0,25.36,25.45,25.26,25.45,22952.0
2022-10-11 14:15:00,25.43,25.43,25.32,25.32,9376.0,25.43,25.43,25.32,25.32,9376.0
2022-10-11 14:20:00,25.34,25.39,25.34,25.39,12504.0,25.34,25.39,25.34,25.39,12504.0
2022-10-11 14:25:00,25.41,25.45,25.38,25.44,9338.0,25.41,25.45,25.38,25.44,9338.0
2022-10-11 14:30:00,25.44,25.47,25.41,25.47,4901.0,25.44,25.47,25.41,25.47,4901.0
2022-10-11 14:35:00,25.43,25.5,25.42,25.46,8160.0,25.43,25.5,25.42,25.46,8160.0
2022-10-11 14:40:00,25.46,25.54,25.42,25.43,10957.0,25.46,25.54,25.42,25.43,10957.0
2022-10-11 14:45:00,25.37,25.4,25.15,25.18,29838.0,25.37,25.4,25.15,25.18,29838.0
2022-10-11 14:50:00,25.22,25.22,25.1,25.16,18898.0,25.22,25.22,25.1,25.16,18898.0
2022-10-11 14:55:00,25.11,25.15,25.09,25.14,14579.0,25.11,25.15,25.09,25.14,14579.0
2022-10-11 15:00:00,25.11,25.22,25.1,25.18,14887.0,25.11,25.22,25.1,25.18,14887.0
2022-10-11 15:05:00,25.18,25.3,25.18,25.26,17747.0,25.18,25.3,25.18,25.26,17747.0
2022-10-11 15:10:00,25.24,25.26,25.07,25.18,24272.0,25.24,25.26,25.07,25.18,24272.0
2022-10-11 15:15:00,25.16,25.23,25.12,25.16,17840.0,25.16,25.23,25.12,25.16,17840.0
2022-10-11 15:20:00,25.17,25.27,25.15,25.2,23710.0,25.17,25.27,25.15,25.2,23710.0
2022-10-11 15:25:00,25.21,25.23,25.02,25.14,29822.0,25.21,25.23,25.02,25.14,29822.0
2022-10-11 15:30:00,25.14,25.24,25.08,25.2,17622.0,25.14,25.24,25.08,25.2,17622.0
2022-10-11 15:35:00,25.17,25.34,25.12,25.32,17935.0,25.17,25.34,25.12,25.32,17935.0
2022-10-11 15:40:00,25.32,25.32,25.16,25.26,22108.0,25.32,25.32,25.16,25.26,22108.0
2022-10-11 15:45:00,25.25,25.26,25.06,25.12,64740.0,25.25,25.26,25.06,25.12,64740.0
2022-10-11 15:50:00,25.11,25.21,25.06,25.2,53519.0,25.11,25.21,25.06,25.2,53519.0
2022-10-11 15:55:00,25.2,25.32,25.2,25.22,100271.0,25.2,25.32,25.2,25.22,100271.0
2022-10-12 09:30:00,25.96,26.09,25.7,25.93,121994.0,25.96,26.09,25.7,25.93,121994.0
2022-10-12 09:35:00,25.94,26.5,25.94,26.36,132064.0,25.94,26.5,25.94,26.36,132064.0
2022-10-12 09:40:00,26.34,26.87,26.3,26.84,177638.0,26.34,26.87,26.3,26.84,177638.0
2022-10-12 09:45:00,26.75,26.89,26.38,26.39,99242.0,26.75,26.89,26.38,26.39,99242.0
2022-10-12 09:50:00,26.4,26.4,26.11,26.16,59147.0,26.4,26.4,26.11,26.16,59147.0
2022-10-12 09:55:00,26.2,26.34,26.01,26.26,50033.0,26.2,26.34,26.01,26.26,50033.0
2022-10-12 10:00:00,26.28,26.49,26.27,26.43,45603.0,26.28,26.49,26.27,26.43,45603.0
2022-10-12 10:05:00,26.41,26.43,26.03,26.14,33444.0,26.41,26.43,26.03,26.14,33444.0
2022-10-12 10:10:00,26.15,26.15,25.77,25.89,78107.0,26.15,26.15,25.77,25.89,78107.0
2022-10-12 10:15:00,25.85,25.91,25.74,25.82,24772.0,25.85,25.91,25.74,25.82,24772.0
2022-10-12 10:20:00,25.8,25.8,25.63,25.77,30932.0,25.8,25.8,25.63,25.77,30932.0
2022-10-12 10:25:00,25.77,25.97,25.73,25.84,44717.0,25.77,25.97,25.73,25.84,44717.0
2022-10-12 10:30:00,25.8,25.83,25.67,25.8,24149.0,25.8,25.83,25.67,25.8,24149.0
2022-10-12 10:35:00,25.8,25.8,25.44,25.44,38454.0,25.8,25.8,25.44,25.44,38454.0
2022-10-12 10:40:00,25.44,25.5,25.29,25.34,52588.0,25.44,25.5,25.29,25.34,52588.0
2022-10-12 10:45:00,25.32,25.65,25.27,25.65,36425.0,25.32,25.65,25.27,25.65,36425.0
2022-10-12 10:50:00,25.65,25.81,25.56,25.79,27732.0,25.65,25.81,25.56,25.79,27732.0
2022-10-12 10:55:00,25.79,25.87,25.66,25.68,19744.0,25.79,25.87,25.66,25.68,19744.0
2022-10-12 11:00:00,25.67,25.86,25.64,25.77,13948.0,25.67,25.86,25.64,25.77,13948.0
2022-10-12 11:05:00,25.79,25.81,25.73,25.76,16374.0,25.79,25.81,25.73,25.76,16374.0
2022-10-12 11:10:00,25.77,25.91,25.76,25.9,14811.0,25.77,25.91,25.76,25.9,14811.0
2022-10-12 11:15:00,25.89,25.97,25.86,25.96,15829.0,25.89,25.97,25.86,25.96,15829.0
2022-10-12 11:20:00,25.95,25.96,25.82,25.9,16991.0,25.95,25.96,25.82,25.9,16991.0
2022-10-12 11:25:00,25.91,25.96,25.82,25.96,10429.0,25.91,25.96,25.82,25.96,10429.0
2022-10-12 11:30:00,25.97,26.11,25.95,26.02,29774.0,25.97,26.11,25.95,26.02,29774.0
2022-10-12 11:35:00,26.01,26.13,25.99,26.09,20118.0,26.01,26.13,25.99,26.09,20118.0
2022-10-12 11:40:00,26.1,26.15,25.98,26.15,26850.0,26.1,26.15,25.98,26.15,26850.0
2022-10-12 11:45:00,26.15,26.19,26.12,26.19,17703.0,26.15,26.19,26.12,26.19,17703.0
2022-10-12 11:50:00,26.16,26.27,26.15,26.27,18944.0,26.16,26.27,26.15,26.27,18944.0
2022-10-12 11:55:00,26.27,26.27,26.13,26.2,23694.0,26.27,26.27,26.13,26.2,23694.0
2022-10-12 12:00:00,26.22,26.29,26.21,26.25,12948.0,26.22,26.29,26.21,26.25,12948.0
2022-10-12 12:05:00,26.23,26.29,26.06,26.12,21699.0,26.23,26.29,26.06,26.12,21699.0
2022-10-12 12:10:00,26.12,26.13,26.04,26.09,18290.0,26.12,26.13,26.04,26.09,18290.0
2022-10-12 12:15:00,26.1,26.17,26.08,26.17,19585.0,26.1,26.17,26.08,26.17,19585.0
2022-10-12 12:20:00,26.16,26.21,26.13,26.16,10429.0,26.16,26.21,26.13,26.16,10429.0
2022-10-12 12:25:00,26.16,26.18,25.97,25.99,32695.0,26.16,26.18,25.97,25.99,32695.0
2022-10-12 12:30:00,25.97,26.04,25.9,26.02,24343.0,25.97,26.04,25.9,26.02,24343.0
2022-10-12 12:35:00,26.04,26.05,25.96,25.96,15255.0,26.04,26.05,25.96,25.96,15255.0
2022-10-12 12:40:00,25.95,26.04,25.95,26.0,22533.0,25.95,26.04,25.95,26.0,22533.0
2022-10-12 12:45:00,26.02,26.16,26.02,26.08,13052.0,26.02,26.16,26.02,26.08,13052.0
2022-10-12 12:50:00,26.11,26.15,26.11,26.15,6418.0,26.11,26.15,26.11,26.15,6418.0
2022-10-12 12:55:00,26.15,26.16,26.11,26.12,6948.0,26.15,26.16,26.11,26.12,6948.0
2022-10-12 13:00:00,26.11,26.17,26.05,26.05,15468.0,26.11,26.17,26.05,26.05,15468.0
2022-10-12 13:05:00,26.05,26.15,26.01,26.13,11197.0,26.05,26.15,26.01,26.13,11197.0
2022-10-12 13:10:00,26.13,26.14,26.07,26.14,9771.0,26.13,26.14,26.07,26.14,9771.0
2022-10-12 13:15:00,26.12,26.12,26.05,26.1,12109.0,26.12,26.12,26.05,26.1,12109.0
2022-10-12 13:20:00,26.1,26.12,26.05,26.07,7610.0,26.1,26.12,26.05,26.07,7610.0
2022-10-12 13:25:00,26.07,26.12,26.06,26.09,7882.0,26.07,26.12,26.06,26.09,7882.0
2022-10-12 13:30:00,26.08,26.09,26.02,26.08,9440.0,26.08,26.09,26.02,26.08,9440.0
2022-10-12 13:35:00,26.07,26.1,26.03,26.08,7286.0,26.07,26.1,26.03,26.08,7286.0
2022-10-12 13:40:00,26.08,26.08,25.91,25.92,21642.0,26.08,26.08,25.91,25.92,21642.0
2022-10-12 13:45:00,25.92,26.0,25.91,25.98,12585.0,25.92,26.0,25.91,25.98,12585.0
2022-10-12 13:50:00,26.0,26.0,25.95,26.0,5211.0,26.0,26.0,25.95,26.0,5211.0
2022-10-12 13:55:00,25.97,25.99,25.84,25.93,17969.0,25.97,25.99,25.84,25.93,17969.0
2022-10-12 14:00:00,25.95,26.1,25.94,26.07,21163.0,25.95,26.1,25.94,26.07,21163.0
2022-10-12 14:05:00,26.05,26.08,25.92,25.97,24606.0,26.05,26.08,25.92,25.97,24606.0
2022-10-12 14:10:00,25.92,25.99,25.86,25.94,18559.0,25.92,25.99,25.86,25.94,18559.0
2022-10-12 14:15:00,25.95,26.03,25.89,26.01,32610.0,25.95,26.03,25.89,26.01,32610.0
2022-10-12 14:20:00,26.0,26.03,25.94,26.01,11081.0,26.0,26.03,25.94,26.01,11081.0
2022-10-12 14:25:00,26.01,26.13,25.97,26.1,9926.0,26.01,26.13,25.97,26.1,9926.0
2022-10-12 14:30:00,26.1,26.15,26.05,26.13,12775.0,26.1,26.15,26.05,26.13,12775.0
2022-10-12 14:35:00,26.12,26.22,26.12,26.16,20274.0,26.12,26.22,26.12,26.16,20274.0
2022-10-12 14:40:00,26.14,26.15,26.04,26.04,17896.0,26.14,26.15,26.04,26.04,17896.0
2022-10-12 14:45:00,26.03,26.07,25.92,25.96,15574.0,26.03,26.07,25.92,25.96,15574.0
2022-10-12 14:50:00,25.94,25.96,25.7,25.71,49056.0,25.94,25.96,25.7,25.71,49056.0
2022-10-12 14:55:00,25.73,25.75,25.68,25.71,23942.0,25.73,25.75,25.68,25.71,23942.0
2022-10-12 15:00:00,25.7,25.72,25.61,25.65,17233.0,25.7,25.72,25.61,25.65,17233.0
2022-10-12 15:05:00,25.66,25.69,25.62,25.65,12013.0,25.66,25.69,25.62,25.65,12013.0
2022-10-12 15:10:00,25.66,25.67,25.51,25.59,27442.0,25.66,25.67,25.51,25.59,27442.0
2022-10-12 15:15:00,25.58,25.74,25.57,25.71,14716.0,25.58,25.74,25.57,25.71,14716.0
2022-10-12 15:20:00,25.7,25.71,25.63,25.65,16885.0,25.7,25.71,25.63,25.65,16885.0
2022-10-12 15:25:00,25.64,25.64,25.53,25.53,18784.0,25.64,25.64,25.53,25.53,18784.0
2022-10-12 15:30:00,25.52,25.53,25.45,25.48,25358.0,25.52,25.53,25.45,25.48,25358.0
2022-10-12 15:35:00,25.49,25.55,25.46,25.51,19584.0,25.49,25.55,25.46,25.51,19584.0
2022-10-12 15:40:00,25.52,25.54,25.34,25.34,49006.0,25.52,25.54,25.34,25.34,49006.0
2022-10-12 15:45:00,25.35,25.54,25.34,25.46,51049.0,25.35,25.54,25.34,25.46,51049.0
2022-10-12 15:50:00,25.46,25.59,25.36,25.49,66775.0,25.46,25.59,25.36,25.49,66775.0
2022-10-12 15:55:00,25.5,25.5,25.3,25.34,128625.0,25.5,25.5,25.3,25.34,128625.0
2022-10-13 09:30:00,24.42,24.78,24.21,24.62,201945.0,24.42,24.78,24.21,24.62,201945.0
2022-10-13 09:35:00,24.6,24.62,24.07,24.08,102140.0,24.6,24.62,24.07,24.08,102140.0
2022-10-13 09:40:00,24.11,24.51,23.91,24.13,241524.0,24.11,24.51,23.91,24.13,241524.0
2022-10-13 09:45:00,24.1,24.43,24.03,24.4,178062.0,24.1,24.43,24.03,24.4,178062.0
2022-10-13 09:50:00,24.42,24.76,24.41,24.65,60885.0,24.42,24.76,24.41,24.65,60885.0
2022-10-13 09:55:00,24.59,24.71,24.42,24.52,37905.0,24.59,24.71,24.42,24.52,37905.0
2022-10-13 10:00:00,24.55,24.87,24.47,24.85,77464.0,24.55,24.87,24.47,24.85,77464.0
2022-10-13 10:05:00,24.89,25.17,24.83,25.06,64810.0,24.89,25.17,24.83,25.06,64810.0
2022-10-13 10:10:00,25.06,25.15,24.88,25.13,44198.0,25.06,25.15,24.88,25.13,44198.0
2022-10-13 10:15:00,25.11,25.14,24.82,24.86,56547.0,25.11,25.14,24.82,24.86,56547.0
2022-10-13 10:20:00,24.85,24.95,24.81,24.91,15647.0,24.85,24.95,24.81,24.91,15647.0
2022-10-13 10:25:00,24.91,24.91,24.54,24.7,43252.0,24.91,24.91,24.54,24.7,43252.0
2022-10-13 10:30:00,24.67,24.91,24.62,24.69,28910.0,24.67,24.91,24.62,24.69,28910.0
2022-10-13 10:35:00,24.71,24.88,24.69,24.86,21583.0,24.71,24.88,24.69,24.86,21583.0
2022-10-13 10:40:00,24.87,24.99,24.78,24.91,32797.0,24.87,24.99,24.78,24.91,32797.0
2022-10-13 10:45:00,24.89,25.3,24.89,25.23,49643.0,24.89,25.3,24.89,25.23,49643.0
2022-10-13 10:50:00,25.24,25.27,24.98,25.16,24778.0,25.24,25.27,24.98,25.16,24778.0
2022-10-13 10:55:00,25.16,25.31,25.14,25.16,27880.0,25.16,25.31,25.14,25.16,27880.0
2022-10-13 11:00:00,25.16,25.35,25.11,25.31,21857.0,25.16,25.35,25.11,25.31,21857.0
2022-10-13 11:05:00,25.33,25.85,25.29,25.81,117400.0,25.33,25.85,25.29,25.81,117400.0
2022-10-13 11:10:00,25.81,26.05,25.8,26.03,107307.0,25.81,26.05,25.8,26.03,107307.0
2022-10-13 11:15:00,26.05,26.23,25.97,26.23,99623.0,26.05,26.23,25.97,26.23,99623.0
2022-10-13 11:20:00,26.24,26.59,26.0,26.07,111291.0,26.24,26.59,26.0,26.07,111291.0
2022-10-13 11:25:00,26.06,26.07,25.81,25.84,82880.0,26.06,26.07,25.81,25.84,82880.0
2022-10-13 11:30:00,25.84,25.91,25.68,25.8,33912.0,25.84,25.91,25.68,25.8,33912.0
2022-10-13 11:35:00,25.85,26.06,25.81,25.92,44819.0,25.85,26.06,25.81,25.92,44819.0
2022-10-13 11:40:00,25.95,26.08,25.63,25.65,56812.0,25.95,26.08,25.63,25.65,56812.0
2022-10-13 11:45:00,25.65,25.76,25.55,25.71,26861.0,25.65,25.76,25.55,25.71,26861.0
2022-10-13 11:50:00,25.69,25.85,25.64,25.76,17840.0,25.69,25.85,25.64,25.76,17840.0
2022-10-13 11:55:00,25.8,25.83,25.65,25.73,19078.0,25.8,25.83,25.65,25.73,19078.0
2022-10-13 12:00:00,25.78,25.89,25.68,25.74,29415.0,25.78,25.89,25.68,25.74,29415.0
2022-10-13 12:05:00,25.74,25.81,25.6,25.72,24381.0,25.74,25.81,25.6,25.72,24381.0
2022-10-13 12:10:00,25.68,25.7,25.43,25.5,26166.0,25.68,25.7,25.43,25.5,26166.0
2022-10-13 12:15:00,25.56,25.56,25.34,25.35,35829.0,25.56,25.56,25.34,25.35,35829.0
2022-10-13 12:20:00,25.34,25.44,25.25,25.39,10266.0,25.34,25.44,25.25,25.39,10266.0
2022-10-13 12:25:00,25.41,25.43,25.34,25.36,10778.0,25.41,25.43,25.34,25.36,10778.0
2022-10-13 12:30:00,25.38,25.43,25.35,25.4,6698.0,25.38,25.43,25.35,25.4,6698.0
2022-10-13 12:35:00,25.37,25.44,25.28,25.36,10631.0,25.37,25.44,25.28,25.36,10631.0
2022-10-13 12:40:00,25.39,25.52,25.39,25.46,11694.0,25.39,25.52,25.39,25.46,11694.0
2022-10-13 12:45:00,25.41,25.48,25.37,25.45,6566.0,25.41,25.48,25.37,25.45,6566.0
2022-10-13 12:50:00,25.48,25.57,25.44,25.44,7911.0,25.48,25.57,25.44,25.44,7911.0
2022-10-13 12:55:00,25.48,25.53,25.47,25.49,7061.0,25.48,25.53,25.47,25.49,7061.0
2022-10-13 13:00:00,25.49,25.6,25.43,25.6,25353.0,25.49,25.6,25.43,25.6,25353.0
2022-10-13 13:05:00,25.57,25.6,25.48,25.5,8016.0,25.57,25.6,25.48,25.5,8016.0
2022-10-13 13:10:00,25.5,25.55,25.44,25.48,7930.0,25.5,25.55,25.44,25.48,7930.0
2022-10-13 13:15:00,25.5,25.64,25.48,25.63,14996.0,25.5,25.64,25.48,25.63,14996.0
2022-10-13 13:20:00,25.64,25.77,25.61,25.75,15741.0,25.64,25.77,25.61,25.75,15741.0
2022-10-13 13:25:00,25.75,25.86,25.72,25.8,12917.0,25.75,25.86,25.72,25.8,12917.0
2022-10-13 13:30:00,25.81,25.9,25.79,25.83,24705.0,25.81,25.9,25.79,25.83,24705.0
2022-10-13 13:35:00,25.84,25.84,25.74,25.78,16779.0,25.84,25.84,25.74,25.78,16779.0
2022-10-13 13:40:00,25.78,25.79,25.68,25.7,15545.0,25.78,25.79,25.68,25.7,15545.0
2022-10-13 13:45:00,25.69,25.7,25.58,25.61,12959.0,25.69,25.7,25.58,25.61,12959.0
2022-10-13 13:50:00,25.62,25.71,25.61,25.71,8546.0,25.62,25.71,25.61,25.71,8546.0
2022-10-13 13:55:00,25.69,25.74,25.66,25.71,6684.0,25.69,25.74,25.66,25.71,6684.0
2022-10-13 14:00:00,25.7,25.77,25.65,25.77,6465.0,25.7,25.77,25.65,25.77,6465.0
2022-10-13 14:05:00,25.79,25.84,25.75,25.76,8272.0,25.79,25.84,25.75,25.76,8272.0
2022-10-13 14:10:00,25.72,25.78,25.68,25.73,6161.0,25.72,25.78,25.68,25.73,6161.0
2022-10-13 14:15:00,25.69,25.74,25.68,25.72,6008.0,25.69,25.74,25.68,25.72,6008.0
2022-10-13 14:20:00,25.73,25.74,25.66,25.72,16100.0,25.73,25.74,25.66,25.72,16100.0
2022-10-13 14:25:00,25.72,25.74,25.51,25.53,6795.0,25.72,25.74,25.51,25.53,6795.0
2022-10-13 14:30:00,25.52,25.61,25.51,25.59,6444.0,25.52,25.61,25.51,25.59,6444.0
2022-10-13 14:35:00,25.61,25.69,25.61,25.65,5516.0,25.61,25.69,25.61,25.65,5516.0
2022-10-13 14:40:00,25.63,25.67,25.58,25.65,3318.0,25.63,25.67,25.58,25.65,3318.0
2022-10-13 14:45:00,25.68,25.68,25.61,25.64,5385.0,25.68,25.68,25.61,25.64,5385.0
2022-10-13 14:50:00,25.61,25.75,25.6,25.72,7233.0,25.61,25.75,25.6,25.72,7233.0
2022-10-13 14:55:00,25.73,25.78,25.68,25.78,2366.0,25.73,25.78,25.68,25.78,2366.0
2022-10-13 15:00:00,25.75,25.77,25.65,25.71,6718.0,25.75,25.77,25.65,25.71,6718.0
2022-10-13 15:05:00,25.69,25.79,25.69,25.77,6188.0,25.69,25.79,25.69,25.77,6188.0
2022-10-13 15:10:00,25.78,25.79,25.68,25.68,14583.0,25.78,25.79,25.68,25.68,14583.0
2022-10-13 15:15:00,25.66,25.75,25.65,25.71,17615.0,25.66,25.75,25.65,25.71,17615.0
2022-10-13 15:20:00,25.71,25.72,25.57,25.63,11998.0,25.71,25.72,25.57,25.63,11998.0
2022-10-13 15:25:00,25.63,25.69,25.61,25.67,11016.0,25.63,25.69,25.61,25.67,11016.0
2022-10-13 15:30:00,25.67,25.7,25.45,25.49,46695.0,25.67,25.7,25.45,25.49,46695.0
2022-10-13 15:35:00,25.49,25.57,25.47,25.47,23563.0,25.49,25.57,25.47,25.47,23563.0
2022-10-13 15:40:00,25.52,25.59,25.44,25.58,16802.0,25.52,25.59,25.44,25.58,16802.0
2022-10-13 15:45:00,25.58,25.63,25.55,25.57,13910.0,25.58,25.63,25.55,25.57,13910.0
2022-10-13 15:50:00,25.55,25.7,25.5,25.69,28159.0,25.55,25.7,25.5,25.69,28159.0
2022-10-13 15:55:00,25.68,25.68,25.51,25.58,43301.0,25.68,25.68,25.51,25.58,43301.0
2022-10-14 09:30:00,25.77,26.37,25.75,26.15,142536.0,25.77,26.37,25.75,26.15,142536.0
2022-10-14 09:35:00,26.14,26.37,26.0,26.34,54133.0,26.14,26.37,26.0,26.34,54133.0
2022-10-14 09:40:00,26.31,26.35,26.0,26.0,81153.0,26.31,26.35,26.0,26.0,81153.0
2022-10-14 09:45:00,25.99,26.25,25.83,26.2,97962.0,25.99,26.25,25.83,26.2,97962.0
2022-10-14 09:50:00,26.19,26.2,25.92,25.92,68564.0,26.19,26.2,25.92,25.92,68564.0
2022-10-14 09:55:00,25.92,26.1,25.89,26.05,32311.0,25.92,26.1,25.89,26.05,32311.0
2022-10-14 10:00:00,26.0,26.05,25.6,25.79,117024.0,26.0,26.05,25.6,25.79,117024.0
2022-10-14 10:05:00,25.79,25.84,25.55,25.58,65717.0,25.79,25.84,25.55,25.58,65717.0
2022-10-14 10:10:00,25.64,25.65,25.37,25.47,75464.0,25.64,25.65,25.37,25.47,75464.0
2022-10-14 10:15:00,25.47,25.63,25.4,25.56,45502.0,25.47,25.63,25.4,25.56,45502.0
2022-10-14 10:20:00,25.53,25.53,25.36,25.48,47040.0,25.53,25.53,25.36,25.48,47040.0
2022-10-14 10:25:00,25.47,25.59,25.35,25.49,11862.0,25.47,25.59,25.35,25.49,11862.0
2022-10-14 10:30:00,25.46,25.6,25.4,25.41,40927.0,25.46,25.6,25.4,25.41,40927.0
2022-10-14 10:35:00,25.41,25.52,25.41,25.49,8615.0,25.41,25.52,25.41,25.49,8615.0
2022-10-14 10:40:00,25.51,25.58,25.3,25.35,18309.0,25.51,25.58,25.3,25.35,18309.0
2022-10-14 10:45:00,25.38,25.6,25.35,25.56,24330.0,25.38,25.6,25.35,25.56,24330.0
2022-10-14 10:50:00,25.58,25.65,25.5,25.53,30552.0,25.58,25.65,25.5,25.53,30552.0
2022-10-14 10:55:00,25.55,25.55,25.43,25.44,21392.0,25.55,25.55,25.43,25.44,21392.0
2022-10-14 11:00:00,25.44,25.57,25.4,25.52,11711.0,25.44,25.57,25.4,25.52,11711.0
2022-10-14 11:05:00,25.52,25.52,25.38,25.43,10943.0,25.52,25.52,25.38,25.43,10943.0
2022-10-14 11:10:00,25.43,25.43,25.22,25.24,15363.0,25.43,25.43,25.22,25.24,15363.0
2022-10-14 11:15:00,25.25,25.29,25.1,25.17,37250.0,25.25,25.29,25.1,25.17,37250.0
2022-10-14 11:20:00,25.16,25.29,25.13,25.25,23008.0,25.16,25.29,25.13,25.25,23008.0
2022-10-14 11:25:00,25.3,25.37,25.25,25.35,5735.0,25.3,25.37,25.25,25.35,5735.0
2022-10-14 11:30:00,25.35,25.35,25.19,25.22,16147.0,25.35,25.35,25.19,25.22,16147.0
2022-10-14 11:35:00,25.21,25.24,25.12,25.23,6833.0,25.21,25.24,25.12,25.23,6833.0
2022-10-14 11:40:00,25.22,25.22,25.01,25.07,44711.0,25.22,25.22,25.01,25.07,44711.0
2022-10-14 11:45:00,25.05,25.11,25.0,25.06,13001.0,25.05,25.11,25.0,25.06,13001.0
2022-10-14 11:50:00,25.06,25.08,24.9,24.9,33149.0,25.06,25.08,24.9,24.9,33149.0
2022-10-14 11:55:00,24.91,25.02,24.88,24.9,18593.0,24.91,25.02,24.88,24.9,18593.0
2022-10-14 12:00:00,24.9,25.09,24.87,25.03,30564.0,24.9,25.09,24.87,25.03,30564.0
2022-10-14 12:05:00,25.0,25.04,24.92,24.93,14248.0,25.0,25.04,24.92,24.93,14248.0
2022-10-14 12:10:00,24.94,25.0,24.88,24.94,24996.0,24.94,25.0,24.88,24.94,24996.0
2022-10-14 12:15:00,24.94,25.09,24.94,25.08,35108.0,24.94,25.09,24.94,25.08,35108.0
2022-10-14 12:20:00,25.06,25.19,25.02,25.19,15149.0,25.06,25.19,25.02,25.19,15149.0
2022-10-14 12:25:00,25.19,25.28,25.18,25.21,23931.0,25.19,25.28,25.18,25.21,23931.0
2022-10-14 12:30:00,25.22,25.31,25.12,25.16,7187.0,25.22,25.31,25.12,25.16,7187.0
2022-10-14 12:35:00,25.16,25.34,25.14,25.24,22228.0,25.16,25.34,25.14,25.24,22228.0
2022-10-14 12:40:00,25.23,25.25,25.18,25.18,14746.0,25.23,25.25,25.18,25.18,14746.0
2022-10-14 12:45:00,25.13,25.17,25.03,25.04,7132.0,25.13,25.17,25.03,25.04,7132.0
2022-10-14 12:50:00,25.02,25.09,24.99,25.09,18584.0,25.02,25.09,24.99,25.09,18584.0
2022-10-14 12:55:00,25.06,25.14,25.05,25.13,5924.0,25.06,25.14,25.05,25.13,5924.0
2022-10-14 13:00:00,25.12,25.19,25.07,25.07,8696.0,25.12,25.19,25.07,25.07,8696.0
2022-10-14 13:05:00,25.07,25.07,25.02,25.03,8652.0,25.07,25.07,25.02,25.03,8652.0
2022-10-14 13:10:00,25.04,25.14,25.01,25.03,17620.0,25.04,25.14,25.01,25.03,17620.0
2022-10-14 13:15:00,25.06,25.1,25.05,25.06,3673.0,25.06,25.1,25.05,25.06,3673.0
2022-10-14 13:20:00,25.1,25.1,25.01,25.07,13481.0,25.1,25.1,25.01,25.07,13481.0
2022-10-14 13:25:00,25.08,25.09,25.02,25.08,6243.0,25.08,25.09,25.02,25.08,6243.0
2022-10-14 13:30:00,25.07,25.16,25.06,25.11,6474.0,25.07,25.16,25.06,25.11,6474.0
2022-10-14 13:35:00,25.14,25.14,25.03,25.09,5402.0,25.14,25.14,25.03,25.09,5402.0
2022-10-14 13:40:00,25.1,25.12,25.01,25.05,4993.0,25.1,25.12,25.01,25.05,4993.0
2022-10-14 13:45:00,25.01,25.08,25.01,25.04,9711.0,25.01,25.08,25.01,25.04,9711.0
2022-10-14 13:50:00,25.03,25.12,24.98,25.12,13581.0,25.03,25.12,24.98,25.12,13581.0
2022-10-14 13:55:00,25.08,25.12,25.05,25.07,6048.0,25.08,25.12,25.05,25.07,6048.0
2022-10-14 14:00:00,25.08,25.09,25.03,25.09,6990.0,25.08,25.09,25.03,25.09,6990.0
2022-10-14 14:05:00,25.1,25.12,25.01,25.03,6948.0,25.1,25.12,25.01,25.03,6948.0
2022-10-14 14:10:00,25.02,25.02,24.94,24.94,10185.0,25.02,25.02,24.94,24.94,10185.0
2022-10-14 14:15:00,24.93,24.95,24.89,24.9,10989.0,24.93,24.95,24.89,24.9,10989.0
2022-10-14 14:20:00,24.9,25.0,24.9,24.99,14158.0,24.9,25.0,24.9,24.99,14158.0
2022-10-14 14:25:00,24.97,25.04,24.96,25.04,17499.0,24.97,25.04,24.96,25.04,17499.0
2022-10-14 14:30:00,25.03,25.12,25.0,25.1,22660.0,25.03,25.12,25.0,25.1,22660.0
2022-10-14 14:35:00,25.1,25.11,25.0,25.02,17981.0,25.1,25.11,25.0,25.02,17981.0
2022-10-14 14:40:00,25.02,25.09,24.97,25.05,6442.0,25.02,25.09,24.97,25.05,6442.0
2022-10-14 14:45:00,25.03,25.05,25.0,25.03,13113.0,25.03,25.05,25.0,25.03,13113.0
2022-10-14 14:50:00,25.05,25.05,24.95,24.96,9556.0,25.05,25.05,24.95,24.96,9556.0
2022-10-14 14:55:00,24.96,25.06,24.96,25.06,10937.0,24.96,25.06,24.96,25.06,10937.0
2022-10-14 15:00:00,25.05,25.15,25.04,25.12,19821.0,25.05,25.15,25.04,25.12,19821.0
2022-10-14 15:05:00,25.13,25.14,25.02,25.05,13420.0,25.13,25.14,25.02,25.05,13420.0
2022-10-14 15:10:00,25.05,25.1,25.02,25.04,10409.0,25.05,25.1,25.02,25.04,10409.0
2022-10-14 15:15:00,25.04,25.05,24.95,24.98,20319.0,25.04,25.05,24.95,24.98,20319.0
2022-10-14 15:20:00,24.97,25.04,24.94,24.98,24119.0,24.97,25.04,24.94,24.98,24119.0
2022-10-14 15:25:00,24.98,25.04,24.91,24.94,21149.0,24.98,25.04,24.91,24.94,21149.0
2022-10-14 15:30:00,24.93,24.95,24.87,24.94,27834.0,24.93,24.95,24.87,24.94,27834.0
2022-10-14 15:35:00,24.95,24.99,24.9,24.97,23131.0,24.95,24.99,24.9,24.97,23131.0
2022-10-14 15:40:00,24.97,24.98,24.93,24.96,13029.0,24.97,24.98,24.93,24.96,13029.0
2022-10-14 15:45:00,24.95,24.96,24.89,24.94,27267.0,24.95,24.96,24.89,24.94,27267.0
2022-10-14 15:50:00,24.93,24.97,24.82,24.85,72381.0,24.93,24.97,24.82,24.85,72381.0
2022-10-14 15:55:00,24.86,24.86,24.7,24.83,173043.0,24.86,24.86,24.7,24.83,173043.0
2022-10-17 09:30:00,25.37,25.75,25.24,25.4,122006.0,25.37,25.75,25.24,25.4,122006.0
2022-10-17 09:35:00,25.4,25.74,25.35,25.47,48923.0,25.4,25.74,25.35,25.47,48923.0
2022-10-17 09:40:00,25.5,25.7,25.43,25.58,35741.0,25.5,25.7,25.43,25.58,35741.0
2022-10-17 09:45:00,25.55,25.65,25.37,25.54,33659.0,25.55,25.65,25.37,25.54,33659.0
2022-10-17 09:50:00,25.59,25.72,25.52,25.67,61952.0,25.59,25.72,25.52,25.67,61952.0
2022-10-17 09:55:00,25.66,25.74,25.63,25.69,36534.0,25.66,25.74,25.63,25.69,36534.0
2022-10-17 10:00:00,25.73,25.94,25.57,25.94,61587.0,25.73,25.94,25.57,25.94,61587.0
2022-10-17 10:05:00,25.95,26.2,25.84,26.06,159681.0,25.95,26.2,25.84,26.06,159681.0
2022-10-17 10:10:00,26.14,26.18,25.99,26.08,65739.0,26.14,26.18,25.99,26.08,65739.0
2022-10-17 10:15:00,26.07,26.13,25.93,26.05,70684.0,26.07,26.13,25.93,26.05,70684.0
2022-10-17 10:20:00,26.09,26.38,26.09,26.26,127169.0,26.09,26.38,26.09,26.26,127169.0
2022-10-17 10:25:00,26.28,26.33,26.11,26.15,89383.0,26.28,26.33,26.11,26.15,89383.0
2022-10-17 10:30:00,26.13,26.26,26.09,26.13,40319.0,26.13,26.26,26.09,26.13,40319.0
2022-10-17 10:35:00,26.18,26.38,26.18,26.33,75547.0,26.18,26.38,26.18,26.33,75547.0
2022-10-17 10:40:00,26.3,26.33,26.22,26.23,22028.0,26.3,26.33,26.22,26.23,22028.0
2022-10-17 10:45:00,26.23,26.41,26.17,26.35,52459.0,26.23,26.41,26.17,26.35,52459.0
2022-10-17 10:50:00,26.35,26.35,25.93,26.02,62515.0,26.35,26.35,25.93,26.02,62515.0
2022-10-17 10:55:00,26.06,26.12,25.92,26.03,54544.0,26.06,26.12,25.92,26.03,54544.0
2022-10-17 11:00:00,26.1,26.21,26.04,26.06,28085.0,26.1,26.21,26.04,26.06,28085.0
2022-10-17 11:05:00,26.06,26.14,26.04,26.07,15619.0,26.06,26.14,26.04,26.07,15619.0
2022-10-17 11:10:00,26.05,26.16,26.02,26.13,34016.0,26.05,26.16,26.02,26.13,34016.0
2022-10-17 11:15:00,26.13,26.21,26.05,26.14,32633.0,26.13,26.21,26.05,26.14,32633.0
2022-10-17 11:20:00,26.14,26.25,26.14,26.25,12580.0,26.14,26.25,26.14,26.25,12580.0
2022-10-17 11:25:00,26.22,26.28,26.16,26.26,58825.0,26.22,26.28,26.16,26.26,58825.0
2022-10-17 11:30:00,26.25,26.3,26.2,26.24,36207.0,26.25,26.3,26.2,26.24,36207.0
2022-10-17 11:35:00,26.25,26.3,26.2,26.3,13905.0,26.25,26.3,26.2,26.3,13905.0
2022-10-17 11:40:00,26.3,26.35,26.21,26.21,29658.0,26.3,26.35,26.21,26.21,29658.0
2022-10-17 11:45:00,26.21,26.24,26.16,26.21,17078.0,26.21,26.24,26.16,26.21,17078.0
2022-10-17 11:50:00,26.22,26.3,26.2,26.27,23020.0,26.22,26.3,26.2,26.27,23020.0
2022-10-17 11:55:00,26.28,26.29,26.16,26.16,18482.0,26.28,26.29,26.16,26.16,18482.0
2022-10-17 12:00:00,26.16,26.18,26.06,26.1,23789.0,26.16,26.18,26.06,26.1,23789.0
2022-10-17 12:05:00,26.06,26.11,26.03,26.07,30503.0,26.06,26.11,26.03,26.07,30503.0
2022-10-17 12:10:00,26.08,26.08,25.88,25.91,40398.0,26.08,26.08,25.88,25.91,40398.0
2022-10-17 12:15:00,25.89,25.94,25.85,25.92,24303.0,25.89,25.94,25.85,25.92,24303.0
2022-10-17 12:20:00,25.93,25.93,25.87,25.93,22693.0,25.93,25.93,25.87,25.93,22693.0
2022-10-17 12:25:00,25.94,26.0,25.93,25.98,18196.0,25.94,26.0,25.93,25.98,18196.0
2022-10-17 12:30:00,25.98,26.11,25.96,26.05,11249.0,25.98,26.11,25.96,26.05,11249.0
2022-10-17 12:35:00,26.07,26.08,26.02,26.04,8621.0,26.07,26.08,26.02,26.04,8621.0
2022-10-17 12:40:00,26.05,26.09,26.01,26.06,9453.0,26.05,26.09,26.01,26.06,9453.0
2022-10-17 12:45:00,26.06,26.14,26.01,26.13,22756.0,26.06,26.14,26.01,26.13,22756.0
2022-10-17 12:50:00,26.12,26.18,26.11,26.16,10875.0,26.12,26.18,26.11,26.16,10875.0
2022-10-17 12:55:00,26.18,26.24,26.13,26.2,28685.0,26.18,26.24,26.13,26.2,28685.0
2022-10-17 13:00:00,26.18,26.2,26.1,26.16,12851.0,26.18,26.2,26.1,26.16,12851.0
2022-10-17 13:05:00,26.18,26.23,26.15,26.18,17034.0,26.18,26.23,26.15,26.18,17034.0
2022-10-17 13:10:00,26.17,26.19,26.14,26.18,13309.0,26.17,26.19,26.14,26.18,13309.0
2022-10-17 13:15:00,26.17,26.17,26.05,26.06,12637.0,26.17,26.17,26.05,26.06,12637.0
2022-10-17 13:20:00,26.05,26.13,26.05,26.13,14881.0,26.05,26.13,26.05,26.13,14881.0
2022-10-17 13:25:00,26.12,26.13,26.05,26.06,4198.0,26.12,26.13,26.05,26.06,4198.0
2022-10-17 13:30:00,26.07,26.08,26.01,26.02,9493.0,26.07,26.08,26.01,26.02,9493.0
2022-10-17 13:35:00,26.03,26.04,25.95,26.04,13967.0,26.03,26.04,25.95,26.04,13967.0
2022-10-17 13:40:00,26.04,26.07,26.0,26.04,8934.0,26.04,26.07,26.0,26.04,8934.0
2022-10-17 13:45:00,26.04,26.13,26.03,26.07,14015.0,26.04,26.13,26.03,26.07,14015.0
2022-10-17 13:50:00,26.09,26.18,26.07,26.15,8857.0,26.09,26.18,26.07,26.15,8857.0
2022-10-17 13:55:00,26.15,26.17,26.09,26.12,11304.0,26.15,26.17,26.09,26.12,11304.0
2022-10-17 14:00:00,26.1,26.2,26.07,26.12,14618.0,26.1,26.2,26.07,26.12,14618.0
2022-10-17 14:05:00,26.12,26.2,26.1,26.2,12788.0,26.12,26.2,26.1,26.2,12788.0
2022-10-17 14:10:00,26.19,26.21,26.14,26.17,12567.0,26.19,26.21,26.14,26.17,12567.0
2022-10-17 14:15:00,26.16,26.19,26.1,26.17,6591.0,26.16,26.19,26.1,26.17,6591.0
2022-10-17 14:20:00,26.18,26.2,26.11,26.13,11880.0,26.18,26.2,26.11,26.13,11880.0
2022-10-17 14:25:00,26.13,26.14,26.03,26.06,10920.0,26.13,26.14,26.03,26.06,10920.0
2022-10-17 14:30:00,26.05,26.05,25.92,25.95,16072.0,26.05,26.05,25.92,25.95,16072.0
2022-10-17 14:35:00,25.96,26.0,25.94,25.98,10439.0,25.96,26.0,25.94,25.98,10439.0
2022-10-17 14:40:00,25.98,25.99,25.93,25.99,13142.0,25.98,25.99,25.93,25.99,13142.0
2022-10-17 14:45:00,25.96,26.0,25.96,26.0,8486.0,25.96,26.0,25.96,26.0,8486.0
2022-10-17 14:50:00,26.0,26.0,25.92,25.94,11591.0,26.0,26.0,25.92,25.94,11591.0
2022-10-17 14:55:00,25.94,25.94,25.85,25.85,23563.0,25.94,25.94,25.85,25.85,23563.0
2022-10-17 15:00:00,25.85,25.9,25.8,25.86,28582.0,25.85,25.9,25.8,25.86,28582.0
2022-10-17 15:05:00,25.86,25.91,25.78,25.78,20275.0,25.86,25.91,25.78,25.78,20275.0
2022-10-17 15:10:00,25.8,25.87,25.79,25.84,17188.0,25.8,25.87,25.79,25.84,17188.0
2022-10-17 15:15:00,25.84,25.86,25.78,25.83,20321.0,25.84,25.86,25.78,25.83,20321.0
2022-10-17 15:20:00,25.82,25.88,25.78,25.87,14802.0,25.82,25.88,25.78,25.87,14802.0
2022-10-17 15:25:00,25.87,25.87,25.77,25.77,14286.0,25.87,25.87,25.77,25.77,14286.0
2022-10-17 15:30:00,25.78,25.93,25.75,25.92,22109.0,25.78,25.93,25.75,25.92,22109.0
2022-10-17 15:35:00,25.93,25.98,25.89,25.92,19693.0,25.93,25.98,25.89,25.92,19693.0
2022-10-17 15:40:00,25.92,25.99,25.9,25.97,13900.0,25.92,25.99,25.9,25.97,13900.0
2022-10-17 15:45:00,25.97,26.01,25.93,25.93,16763.0,25.97,26.01,25.93,25.93,16763.0
2022-10-17 15:50:00,25.95,26.04,25.93,26.01,32420.0,25.95,26.04,25.93,26.01,32420.0
2022-10-17 15:55:00,26.0,26.0,25.87,25.94,67050.0,26.0,26.0,25.87,25.94,67050.0
2022-10-18 09:30:00,27.1,27.74,26.85,26.89,403907.0,27.1,27.74,26.85,26.89,403907.0
2022-10-18 09:35:00,26.93,27.32,26.89,27.07,78201.0,26.93,27.32,26.89,27.07,78201.0
2022-10-18 09:40:00,27.09,27.2,26.88,27.1,60047.0,27.09,27.2,26.88,27.1,60047.0
2022-10-18 09:45:00,27.12,27.13,26.59,26.73,74818.0,27.12,27.13,26.59,26.73,74818.0
2022-10-18 09:50:00,26.77,26.93,26.46,26.5,40871.0,26.77,26.93,26.46,26.5,40871.0
2022-10-18 09:55:00,26.46,26.65,26.41,26.61,71759.0,26.46,26.65,26.41,26.61,71759.0
2022-10-18 10:00:00,26.65,26.83,26.52,26.79,64266.0,26.65,26.83,26.52,26.79,64266.0
2022-10-18 10:05:00,26.79,26.86,26.67,26.8,45694.0,26.79,26.86,26.67,26.8,45694.0
2022-10-18 10:10:00,26.8,26.96,26.78,26.91,36521.0,26.8,26.96,26.78,26.91,36521.0
2022-10-18 10:15:00,26.9,26.93,26.6,26.71,38909.0,26.9,26.93,26.6,26.71,38909.0
2022-10-18 10:20:00,26.69,26.75,26.49,26.5,46671.0,26.69,26.75,26.49,26.5,46671.0
2022-10-18 10:25:00,26.5,26.52,26.13,26.23,79870.0,26.5,26.52,26.13,26.23,79870.0
2022-10-18 10:30:00,26.2,26.3,26.16,26.28,29105.0,26.2,26.3,26.16,26.28,29105.0
2022-10-18 10:35:00,26.29,26.51,26.25,26.49,41208.0,26.29,26.51,26.25,26.49,41208.0
2022-10-18 10:40:00,26.49,26.64,26.45,26.6,30742.0,26.49,26.64,26.45,26.6,30742.0
2022-10-18 10:45:00,26.58,26.86,26.54,26.78,56431.0,26.58,26.86,26.54,26.78,56431.0
2022-10-18 10:50:00,26.78,26.79,26.63,26.72,39877.0,26.78,26.79,26.63,26.72,39877.0
2022-10-18 10:55:00,26.75,26.84,26.66,26.8,37442.0,26.75,26.84,26.66,26.8,37442.0
2022-10-18 11:00:00,26.78,26.95,26.73,26.92,37033.0,26.78,26.95,26.73,26.92,37033.0
2022-10-18 11:05:00,26.91,26.99,26.66,26.82,33883.0,26.91,26.99,26.66,26.82,33883.0
2022-10-18 11:10:00,26.81,26.93,26.73,26.75,21928.0,26.81,26.93,26.73,26.75,21928.0
2022-10-18 11:15:00,26.73,26.85,26.68,26.79,31467.0,26.73,26.85,26.68,26.79,31467.0
2022-10-18 11:20:00,26.79,26.83,26.59,26.62,38448.0,26.79,26.83,26.59,26.62,38448.0
2022-10-18 11:25:00,26.62,26.73,26.57,26.69,19409.0,26.62,26.73,26.57,26.69,19409.0
2022-10-18 11:30:00,26.69,26.72,26.61,26.69,17455.0,26.69,26.72,26.61,26.69,17455.0
2022-10-18 11:35:00,26.69,26.69,26.37,26.44,36850.0,26.69,26.69,26.37,26.44,36850.0
2022-10-18 11:40:00,26.42,26.63,26.37,26.63,22203.0,26.42,26.63,26.37,26.63,22203.0
2022-10-18 11:45:00,26.63,26.8,26.62,26.78,20328.0,26.63,26.8,26.62,26.78,20328.0
2022-10-18 11:50:00,26.76,26.91,26.73,26.82,77149.0,26.76,26.91,26.73,26.82,77149.0
2022-10-18 11:55:00,26.81,26.83,26.72,26.82,75724.0,26.81,26.83,26.72,26.82,75724.0
2022-10-18 12:00:00,26.82,26.83,26.74,26.74,24270.0,26.82,26.83,26.74,26.74,24270.0
2022-10-18 12:05:00,26.72,26.89,26.7,26.87,27945.0,26.72,26.89,26.7,26.87,27945.0
2022-10-18 12:10:00,26.87,27.06,26.85,26.98,45329.0,26.87,27.06,26.85,26.98,45329.0
2022-10-18 12:15:00,26.99,27.04,26.92,26.95,33494.0,26.99,27.04,26.92,26.95,33494.0
2022-10-18 12:20:00,26.94,26.94,26.81,26.81,15848.0,26.94,26.94,26.81,26.81,15848.0
2022-10-18 12:25:00,26.81,26.9,26.77,26.88,8338.0,26.81,26.9,26.77,26.88,8338.0
2022-10-18 12:30:00,26.91,26.91,26.84,26.84,9469.0,26.91,26.91,26.84,26.84,9469.0
2022-10-18 12:35:00,26.84,26.96,26.83,26.93,16917.0,26.84,26.96,26.83,26.93,16917.0
2022-10-18 12:40:00,26.93,26.96,26.9,26.92,9639.0,26.93,26.96,26.9,26.92,9639.0
2022-10-18 12:45:00,26.93,26.93,26.85,26.9,10391.0,26.93,26.93,26.85,26.9,10391.0
2022-10-18 12:50:00,26.89,26.97,26.88,26.95,19104.0,26.89,26.97,26.88,26.95,19104.0
2022-10-18 12:55:00,26.92,26.99,26.8,26.8,25903.0,26.92,26.99,26.8,26.8,25903.0
2022-10-18 13:00:00,26.81,26.84,26.7,26.77,27747.0,26.81,26.84,26.7,26.77,27747.0
2022-10-18 13:05:00,26.76,26.85,26.74,26.82,16266.0,26.76,26.85,26.74,26.82,16266.0
2022-10-18 13:10:00,26.82,26.96,26.8,26.94,24498.0,26.82,26.96,26.8,26.94,24498.0
2022-10-18 13:15:00,26.92,26.96,26.89,26.95,14100.0,26.92,26.96,26.89,26.95,14100.0
2022-10-18 13:20:00,26.95,26.97,26.86,26.91,17905.0,26.95,26.97,26.86,26.91,17905.0
2022-10-18 13:25:00,26.94,26.99,26.91,26.97,20438.0,26.94,26.99,26.91,26.97,20438.0
2022-10-18 13:30:00,26.97,27.06,26.95,27.03,31879.0,26.97,27.06,26.95,27.03,31879.0
2022-10-18 13:35:00,27.02,27.04,26.98,27.01,14747.0,27.02,27.04,26.98,27.01,14747.0
2022-10-18 13:40:00,27.01,27.03,26.96,26.99,12116.0,27.01,27.03,26.96,26.99,12116.0
2022-10-18 13:45:00,26.98,27.2,26.97,27.19,39139.0,26.98,27.2,26.97,27.19,39139.0
2022-10-18 13:50:00,27.17,27.22,27.14,27.21,43668.0,27.17,27.22,27.14,27.21,43668.0
2022-10-18 13:55:00,27.2,27.24,27.15,27.19,32563.0,27.2,27.24,27.15,27.19,32563.0
2022-10-18 14:00:00,27.18,27.22,27.08,27.1,30972.0,27.18,27.22,27.08,27.1,30972.0
2022-10-18 14:05:00,27.09,27.18,27.07,27.1,25833.0,27.09,27.18,27.07,27.1,25833.0
2022-10-18 14:10:00,27.11,27.2,27.11,27.19,16138.0,27.11,27.2,27.11,27.19,16138.0
2022-10-18 14:15:00,27.19,27.26,27.17,27.24,24495.0,27.19,27.26,27.17,27.24,24495.0
2022-10-18 14:20:00,27.24,27.35,27.23,27.32,24391.0,27.24,27.35,27.23,27.32,24391.0
2022-10-18 14:25:00,27.33,27.4,27.3,27.38,31557.0,27.33,27.4,27.3,27.38,31557.0
2022-10-18 14:30:00,27.39,27.4,27.27,27.37,42884.0,27.39,27.4,27.27,27.37,42884.0
2022-10-18 14:35:00,27.36,27.37,27.11,27.19,36699.0,27.36,27.37,27.11,27.19,36699.0
2022-10-18 14:40:00,27.2,27.25,26.9,26.92,69900.0,27.2,27.25,26.9,26.92,69900.0
2022-10-18 14:45:00,26.92,26.94,26.83,26.94,46225.0,26.92,26.94,26.83,26.94,46225.0
2022-10-18 14:50:00,26.91,26.91,26.82,26.83,46125.0,26.91,26.91,26.82,26.83,46125.0
2022-10-18 14:55:00,26.84,26.89,26.78,26.82,57504.0,26.84,26.89,26.78,26.82,57504.0
2022-10-18 15:00:00,26.81,26.82,26.59,26.61,32157.0,26.81,26.82,26.59,26.61,32157.0
2022-10-18 15:05:00,26.6,26.69,26.56,26.57,35157.0,26.6,26.69,26.56,26.57,35157.0
2022-10-18 15:10:00,26.57,26.57,26.47,26.51,43163.0,26.57,26.57,26.47,26.51,43163.0
2022-10-18 15:15:00,26.51,26.58,26.44,26.57,36068.0,26.51,26.58,26.44,26.57,36068.0
2022-10-18 15:20:00,26.58,26.62,26.51,26.57,41741.0,26.58,26.62,26.51,26.57,41741.0
2022-10-18 15:25:00,26.56,26.56,26.44,26.44,27998.0,26.56,26.56,26.44,26.44,27998.0
2022-10-18 15:30:00,26.44,26.57,26.41,26.5,28766.0,26.44,26.57,26.41,26.5,28766.0
2022-10-18 15:35:00,26.51,26.52,26.38,26.45,26151.0,26.51,26.52,26.38,26.45,26151.0
2022-10-18 15:40:00,26.43,26.48,26.41,26.45,23995.0,26.43,26.48,26.41,26.45,23995.0
2022-10-18 15:45:00,26.46,26.52,26.41,26.52,24853.0,26.46,26.52,26.41,26.52,24853.0
2022-10-18 15:50:00,26.52,26.61,26.43,26.47,86805.0,26.52,26.61,26.43,26.47,86805.0
2022-10-18 15:55:00,26.47,26.66,26.46,26.66,99692.0,26.47,26.66,26.46,26.66,99692.0
2022-10-19 09:30:00,26.0,26.13,25.7,25.96,120219.0,26.0,26.13,25.7,25.96,120219.0
2022-10-19 09:35:00,25.98,26.18,25.91,25.96,54009.0,25.98,26.18,25.91,25.96,54009.0
2022-10-19 09:40:00,25.91,26.02,25.79,25.97,107910.0,25.91,26.02,25.79,25.97,107910.0
2022-10-19 09:45:00,26.0,26.01,25.45,25.46,84681.0,26.0,26.01,25.45,25.46,84681.0
2022-10-19 09:50:00,25.49,25.69,25.44,25.58,85882.0,25.49,25.69,25.44,25.58,85882.0
2022-10-19 09:55:00,25.58,25.62,25.23,25.25,149042.0,25.58,25.62,25.23,25.25,149042.0
2022-10-19 10:00:00,25.23,25.4,25.14,25.24,105186.0,25.23,25.4,25.14,25.24,105186.0
2022-10-19 10:05:00,25.22,25.4,25.19,25.33,113598.0,25.22,25.4,25.19,25.33,113598.0
2022-10-19 10:10:00,25.33,25.35,25.18,25.3,58650.0,25.33,25.35,25.18,25.3,58650.0
2022-10-19 10:15:00,25.27,25.35,25.18,25.31,60515.0,25.27,25.35,25.18,25.31,60515.0
2022-10-19 10:20:00,25.3,25.57,25.27,25.44,68000.0,25.3,25.57,25.27,25.44,68000.0
2022-10-19 10:25:00,25.44,25.53,25.35,25.49,39838.0,25.44,25.53,25.35,25.49,39838.0
2022-10-19 10:30:00,25.5,25.52,25.32,25.34,67216.0,25.5,25.52,25.32,25.34,67216.0
2022-10-19 10:35:00,25.35,25.53,25.28,25.49,73693.0,25.35,25.53,25.28,25.49,73693.0
2022-10-19 10:40:00,25.54,25.54,25.31,25.32,36945.0,25.54,25.54,25.31,25.32,36945.0
2022-10-19 10:45:00,25.32,25.59,25.31,25.52,95798.0,25.32,25.59,25.31,25.52,95798.0
2022-10-19 10:50:00,25.49,25.52,25.36,25.4,29554.0,25.49,25.52,25.36,25.4,29554.0
2022-10-19 10:55:00,25.41,25.42,25.31,25.42,27421.0,25.41,25.42,25.31,25.42,27421.0
2022-10-19 11:00:00,25.41,25.52,25.39,25.5,27137.0,25.41,25.52,25.39,25.5,27137.0
2022-10-19 11:05:00,25.5,25.54,25.37,25.39,16315.0,25.5,25.54,25.37,25.39,16315.0
2022-10-19 11:10:00,25.37,25.44,25.34,25.37,21559.0,25.37,25.44,25.34,25.37,21559.0
2022-10-19 11:15:00,25.4,25.4,25.27,25.3,35395.0,25.4,25.4,25.27,25.3,35395.0
2022-10-19 11:20:00,25.3,25.33,25.26,25.29,15075.0,25.3,25.33,25.26,25.29,15075.0
2022-10-19 11:25:00,25.27,25.29,25.19,25.24,43733.0,25.27,25.29,25.19,25.24,43733.0
2022-10-19 11:30:00,25.24,25.32,25.21,25.25,20684.0,25.24,25.32,25.21,25.25,20684.0
2022-10-19 11:35:00,25.23,25.23,25.04,25.14,61058.0,25.23,25.23,25.04,25.14,61058.0
2022-10-19 11:40:00,25.15,25.18,25.05,25.12,25191.0,25.15,25.18,25.05,25.12,25191.0
2022-10-19 11:45:00,25.11,25.15,25.08,25.1,21239.0,25.11,25.15,25.08,25.1,21239.0
2022-10-19 11:50:00,25.08,25.14,25.06,25.12,45849.0,25.08,25.14,25.06,25.12,45849.0
2022-10-19 11:55:00,25.12,25.21,25.04,25.05,35324.0,25.12,25.21,25.04,25.05,35324.0
2022-10-19 12:00:00,25.04,25.07,25.01,25.06,35668.0,25.04,25.07,25.01,25.06,35668.0
2022-10-19 12:05:00,25.05,25.07,24.89,24.99,77331.0,25.05,25.07,24.89,24.99,77331.0
2022-10-19 12:10:00,24.98,25.03,24.95,24.95,20403.0,24.98,25.03,24.95,24.95,20403.0
2022-10-19 12:15:00,24.96,25.0,24.91,24.96,32839.0,24.96,25.0,24.91,24.96,32839.0
2022-10-19 12:20:00,24.96,25.04,24.93,24.93,24256.0,24.96,25.04,24.93,24.93,24256.0
2022-10-19 12:25:00,24.93,24.93,24.86,24.89,30850.0,24.93,24.93,24.86,24.89,30850.0
2022-10-19 12:30:00,24.87,24.99,24.87,24.9,54780.0,24.87,24.99,24.87,24.9,54780.0
2022-10-19 12:35:00,24.9,25.0,24.85,24.89,86679.0,24.9,25.0,24.85,24.89,86679.0
2022-10-19 12:40:00,24.86,24.9,24.83,24.86,39165.0,24.86,24.9,24.83,24.86,39165.0
2022-10-19 12:45:00,24.88,24.9,24.8,24.8,114919.0,24.88,24.9,24.8,24.8,114919.0
2022-10-19 12:50:00,24.82,24.94,24.8,24.93,28812.0,24.82,24.94,24.8,24.93,28812.0
2022-10-19 12:55:00,24.93,24.94,24.85,24.87,63939.0,24.93,24.94,24.85,24.87,63939.0
2022-10-19 13:00:00,24.87,24.89,24.74,24.75,49882.0,24.87,24.89,24.74,24.75,49882.0
2022-10-19 13:05:00,24.75,24.84,24.74,24.82,13911.0,24.75,24.84,24.74,24.82,13911.0
2022-10-19 13:10:00,24.82,24.91,24.82,24.9,30903.0,24.82,24.91,24.82,24.9,30903.0
2022-10-19 13:15:00,24.89,25.0,24.88,24.95,33025.0,24.89,25.0,24.88,24.95,33025.0
2022-10-19 13:20:00,24.94,25.02,24.91,25.01,23618.0,24.94,25.02,24.91,25.01,23618.0
2022-10-19 13:25:00,25.02,25.1,24.9,24.9,51662.0,25.02,25.1,24.9,24.9,51662.0
2022-10-19 13:30:00,24.9,24.97,24.86,24.88,28710.0,24.9,24.97,24.86,24.88,28710.0
2022-10-19 13:35:00,24.9,24.9,24.82,24.82,16322.0,24.9,24.9,24.82,24.82,16322.0
2022-10-19 13:40:00,24.83,24.91,24.83,24.89,14104.0,24.83,24.91,24.83,24.89,14104.0
2022-10-19 13:45:00,24.89,24.93,24.85,24.85,9824.0,24.89,24.93,24.85,24.85,9824.0
2022-10-19 13:50:00,24.85,24.94,24.85,24.93,13967.0,24.85,24.94,24.85,24.93,13967.0
2022-10-19 13:55:00,24.91,25.05,24.9,25.01,12553.0,24.91,25.05,24.9,25.01,12553.0
2022-10-19 14:00:00,25.03,25.16,25.01,25.12,30282.0,25.03,25.16,25.01,25.12,30282.0
2022-10-19 14:05:00,25.11,25.13,24.94,25.02,30104.0,25.11,25.13,24.94,25.02,30104.0
2022-10-19 14:10:00,25.04,25.05,24.96,24.98,17350.0,25.04,25.05,24.96,24.98,17350.0
2022-10-19 14:15:00,24.97,25.0,24.9,24.91,41680.0,24.97,25.0,24.9,24.91,41680.0
2022-10-19 14:20:00,24.91,24.93,24.88,24.89,18850.0,24.91,24.93,24.88,24.89,18850.0
2022-10-19 14:25:00,24.89,24.93,24.88,24.92,22085.0,24.89,24.93,24.88,24.92,22085.0
2022-10-19 14:30:00,24.91,24.96,24.9,24.91,27214.0,24.91,24.96,24.9,24.91,27214.0
2022-10-19 14:35:00,24.91,24.91,24.85,24.87,18658.0,24.91,24.91,24.85,24.87,18658.0
2022-10-19 14:40:00,24.86,24.86,24.77,24.79,23376.0,24.86,24.86,24.77,24.79,23376.0
2022-10-19 14:45:00,24.78,24.8,24.73,24.74,97971.0,24.78,24.8,24.73,24.74,97971.0
2022-10-19 14:50:00,24.74,24.79,24.68,24.7,65330.0,24.74,24.79,24.68,24.7,65330.0
2022-10-19 14:55:00,24.7,24.72,24.67,24.7,37073.0,24.7,24.72,24.67,24.7,37073.0
2022-10-19 15:00:00,24.7,24.77,24.65,24.65,55193.0,24.7,24.77,24.65,24.65,55193.0
2022-10-19 15:05:00,24.65,24.72,24.27,24.66,249627.0,24.65,24.72,24.27,24.66,249627.0
2022-10-19 15:10:00,24.66,24.85,24.66,24.73,83151.0,24.66,24.85,24.66,24.73,83151.0
2022-10-19 15:15:00,24.72,24.8,24.69,24.75,48943.0,24.72,24.8,24.69,24.75,48943.0
2022-10-19 15:20:00,24.75,24.8,24.63,24.66,47590.0,24.75,24.8,24.63,24.66,47590.0
2022-10-19 15:25:00,24.65,24.67,24.53,24.57,23925.0,24.65,24.67,24.53,24.57,23925.0
2022-10-19 15:30:00,24.58,24.65,24.51,24.6,37790.0,24.58,24.65,24.51,24.6,37790.0
2022-10-19 15:35:00,24.6,24.64,24.57,24.59,23491.0,24.6,24.64,24.57,24.59,23491.0
2022-10-19 15:40:00,24.58,24.64,24.53,24.56,45828.0,24.58,24.64,24.53,24.56,45828.0
2022-10-19 15:45:00,24.57,24.6,24.5,24.52,58448.0,24.57,24.6,24.5,24.52,58448.0
2022-10-19 15:50:00,24.51,24.64,24.38,24.62,122576.0,24.51,24.64,24.38,24.62,122576.0
2022-10-19 15:55:00,24.61,24.61,24.51,24.54,185779.0,24.61,24.61,24.51,24.54,185779.0
2022-10-20 09:30:00,24.65,24.75,24.41,24.45,149110.0,24.65,24.75,24.41,24.45,149110.0
2022-10-20 09:35:00,24.45,24.66,24.13,24.15,165210.0,24.45,24.66,24.13,24.15,165210.0
2022-10-20 09:40:00,24.17,24.46,24.13,24.25,64523.0,24.17,24.46,24.13,24.25,64523.0
2022-10-20 09:45:00,24.24,24.33,24.15,24.25,58388.0,24.24,24.33,24.15,24.25,58388.0
2022-10-20 09:50:00,24.24,24.61,24.24,24.28,88128.0,24.24,24.61,24.24,24.28,88128.0
2022-10-20 09:55:00,24.3,24.35,24.21,24.33,40773.0,24.3,24.35,24.21,24.33,40773.0
2022-10-20 10:00:00,24.33,24.51,24.32,24.47,43214.0,24.33,24.51,24.32,24.47,43214.0
2022-10-20 10:05:00,24.48,24.76,24.48,24.75,94029.0,24.48,24.76,24.48,24.75,94029.0
2022-10-20 10:10:00,24.75,24.76,24.43,24.46,118035.0,24.75,24.76,24.43,24.46,118035.0
2022-10-20 10:15:00,24.48,24.76,24.47,24.74,57377.0,24.48,24.76,24.47,24.74,57377.0
2022-10-20 10:20:00,24.73,24.77,24.41,24.52,160648.0,24.73,24.77,24.41,24.52,160648.0
2022-10-20 10:25:00,24.51,24.54,24.38,24.45,42600.0,24.51,24.54,24.38,24.45,42600.0
2022-10-20 10:30:00,24.48,24.52,24.33,24.42,24108.0,24.48,24.52,24.33,24.42,24108.0
2022-10-20 10:35:00,24.43,24.63,24.36,24.62,52906.0,24.43,24.63,24.36,24.62,52906.0
2022-10-20 10:40:00,24.63,24.65,24.45,24.53,26377.0,24.63,24.65,24.45,24.53,26377.0
2022-10-20 10:45:00,24.57,24.74,24.55,24.72,38750.0,24.57,24.74,24.55,24.72,38750.0
2022-10-20 10:50:00,24.71,24.74,24.63,24.67,24096.0,24.71,24.74,24.63,24.67,24096.0
2022-10-20 10:55:00,24.67,24.75,24.66,24.7,39846.0,24.67,24.75,24.66,24.7,39846.0
2022-10-20 11:00:00,24.71,24.75,24.6,24.66,15289.0,24.71,24.75,24.6,24.66,15289.0
2022-10-20 11:05:00,24.66,24.99,24.62,24.94,85384.0,24.66,24.99,24.62,24.94,85384.0
2022-10-20 11:10:00,24.96,25.38,24.9,25.34,375869.0,24.96,25.38,24.9,25.34,375869.0
2022-10-20 11:15:00,25.34,25.45,24.8,24.84,205528.0,25.34,25.45,24.8,24.84,205528.0
2022-10-20 11:20:00,24.86,24.9,24.78,24.87,55925.0,24.86,24.9,24.78,24.87,55925.0
2022-10-20 11:25:00,24.84,24.85,24.66,24.7,47028.0,24.84,24.85,24.66,24.7,47028.0
2022-10-20 11:30:00,24.69,24.81,24.65,24.7,45459.0,24.69,24.81,24.65,24.7,45459.0
2022-10-20 11:35:00,24.7,24.75,24.61,24.7,37156.0,24.7,24.75,24.61,24.7,37156.0
2022-10-20 11:40:00,24.68,24.81,24.64,24.75,25042.0,24.68,24.81,24.64,24.75,25042.0
2022-10-20 11:45:00,24.75,24.76,24.66,24.67,37352.0,24.75,24.76,24.66,24.67,37352.0
2022-10-20 11:50:00,24.66,24.68,24.58,24.59,31623.0,24.66,24.68,24.58,24.59,31623.0
2022-10-20 11:55:00,24.58,24.65,24.44,24.47,108973.0,24.58,24.65,24.44,24.47,108973.0
2022-10-20 12:00:00,24.48,24.69,24.48,24.58,99359.0,24.48,24.69,24.48,24.58,99359.0
2022-10-20 12:05:00,24.58,24.6,24.43,24.45,62416.0,24.58,24.6,24.43,24.45,62416.0
2022-10-20 12:10:00,24.43,24.56,24.43,24.56,20463.0,24.43,24.56,24.43,24.56,20463.0
2022-10-20 12:15:00,24.56,24.67,24.56,24.64,21915.0,24.56,24.67,24.56,24.64,21915.0
2022-10-20 12:20:00,24.64,24.65,24.48,24.58,24955.0,24.64,24.65,24.48,24.58,24955.0
2022-10-20 12:25:00,24.55,24.6,24.5,24.58,13967.0,24.55,24.6,24.5,24.58,13967.0
2022-10-20 12:30:00,24.57,24.65,24.55,24.59,22257.0,24.57,24.65,24.55,24.59,22257.0
2022-10-20 12:35:00,24.59,24.82,24.54,24.6,89713.0,24.59,24.82,24.54,24.6,89713.0
2022-10-20 12:40:00,24.6,24.71,24.58,24.67,19989.0,24.6,24.71,24.58,24.67,19989.0
2022-10-20 12:45:00,24.66,24.68,24.58,24.68,12761.0,24.66,24.68,24.58,24.68,12761.0
2022-10-20 12:50:00,24.67,24.67,24.57,24.61,12829.0,24.67,24.67,24.57,24.61,12829.0
2022-10-20 12:55:00,24.61,24.72,24.59,24.65,17229.0,24.61,24.72,24.59,24.65,17229.0
2022-10-20 13:00:00,24.65,24.76,24.62,24.74,14160.0,24.65,24.76,24.62,24.74,14160.0
2022-10-20 13:05:00,24.7,24.72,24.55,24.62,15762.0,24.7,24.72,24.55,24.62,15762.0
2022-10-20 13:10:00,24.6,24.67,24.59,24.62,30612.0,24.6,24.67,24.59,24.62,30612.0
2022-10-20 13:15:00,24.59,24.63,24.56,24.62,5760.0,24.59,24.63,24.56,24.62,5760.0
2022-10-20 13:20:00,24.6,24.67,24.55,24.57,12675.0,24.6,24.67,24.55,24.57,12675.0
2022-10-20 13:25:00,24.59,24.69,24.56,24.69,17905.0,24.59,24.69,24.56,24.69,17905.0
2022-10-20 13:30:00,24.69,24.75,24.62,24.73,15930.0,24.69,24.75,24.62,24.73,15930.0
2022-10-20 13:35:00,24.72,24.8,24.67,24.71,20349.0,24.72,24.8,24.67,24.71,20349.0
2022-10-20 13:40:00,24.73,24.83,24.69,24.76,9948.0,24.73,24.83,24.69,24.76,9948.0
2022-10-20 13:45:00,24.78,24.8,24.68,24.68,8929.0,24.78,24.8,24.68,24.68,8929.0
2022-10-20 13:50:00,24.69,24.69,24.61,24.65,11936.0,24.69,24.69,24.61,24.65,11936.0
2022-10-20 13:55:00,24.65,24.67,24.61,24.65,6752.0,24.65,24.67,24.61,24.65,6752.0
2022-10-20 14:00:00,24.68,24.75,24.68,24.71,8818.0,24.68,24.75,24.68,24.71,8818.0
2022-10-20 14:05:00,24.71,24.73,24.61,24.68,13190.0,24.71,24.73,24.61,24.68,13190.0
2022-10-20 14:10:00,24.68,24.7,24.63,24.68,12786.0,24.68,24.7,24.63,24.68,12786.0
2022-10-20 14:15:00,24.68,24.75,24.68,24.71,13422.0,24.68,24.75,24.68,24.71,13422.0
2022-10-20 14:20:00,24.71,24.72,24.64,24.64,13277.0,24.71,24.72,24.64,24.64,13277.0
2022-10-20 14:25:00,24.67,24.74,24.67,24.74,4606.0,24.67,24.74,24.67,24.74,4606.0
2022-10-20 14:30:00,24.72,24.76,24.64,24.66,27832.0,24.72,24.76,24.64,24.66,27832.0
2022-10-20 14:35:00,24.66,24.68,24.49,24.5,57510.0,24.66,24.68,24.49,24.5,57510.0
2022-10-20 14:40:00,24.5,24.51,24.4,24.4,41515.0,24.5,24.51,24.4,24.4,41515.0
2022-10-20 14:45:00,24.4,24.45,24.39,24.43,23883.0,24.4,24.45,24.39,24.43,23883.0
2022-10-20 14:50:00,24.42,24.5,24.37,24.44,56983.0,24.42,24.5,24.37,24.44,56983.0
2022-10-20 14:55:00,24.44,24.54,24.44,24.48,16728.0,24.44,24.54,24.44,24.48,16728.0
2022-10-20 15:00:00,24.49,24.5,24.38,24.38,26678.0,24.49,24.5,24.38,24.38,26678.0
2022-10-20 15:05:00,24.4,24.44,24.36,24.4,31017.0,24.4,24.44,24.36,24.4,31017.0
2022-10-20 15:10:00,24.41,24.42,24.35,24.38,168213.0,24.41,24.42,24.35,24.38,168213.0
2022-10-20 15:15:00,24.38,24.38,24.3,24.33,57046.0,24.38,24.38,24.3,24.33,57046.0
2022-10-20 15:20:00,24.32,24.33,24.24,24.27,35089.0,24.32,24.33,24.24,24.27,35089.0
2022-10-20 15:25:00,24.27,24.28,24.21,24.23,51404.0,24.27,24.28,24.21,24.23,51404.0
2022-10-20 15:30:00,24.22,24.23,24.09,24.09,78719.0,24.22,24.23,24.09,24.09,78719.0
2022-10-20 15:35:00,24.09,24.18,24.07,24.14,47869.0,24.09,24.18,24.07,24.14,47869.0
2022-10-20 15:40:00,24.14,24.27,24.13,24.24,63806.0,24.14,24.27,24.13,24.24,63806.0
2022-10-20 15:45:00,24.25,24.28,24.2,24.27,57434.0,24.25,24.28,24.2,24.27,57434.0
2022-10-20 15:50:00,24.27,24.49,24.26,24.45,83398.0,24.27,24.49,24.26,24.45,83398.0
2022-10-20 15:55:00,24.46,24.47,24.29,24.36,145442.0,24.46,24.47,24.29,24.36,145442.0
2022-10-21 09:30:00,24.15,24.41,24.12,24.18,66231.0,24.15,24.41,24.12,24.18,66231.0
2022-10-21 09:35:00,24.19,24.38,24.1,24.28,32274.0,24.19,24.38,24.1,24.28,32274.0
2022-10-21 09:40:00,24.27,24.4,24.16,24.27,41422.0,24.27,24.4,24.16,24.27,41422.0
2022-10-21 09:45:00,24.3,24.59,24.3,24.41,36141.0,24.3,24.59,24.3,24.41,36141.0
2022-10-21 09:50:00,24.43,24.43,24.25,24.36,28354.0,24.43,24.43,24.25,24.36,28354.0
2022-10-21 09:55:00,24.39,24.49,24.3,24.47,40442.0,24.39,24.49,24.3,24.47,40442.0
2022-10-21 10:00:00,24.49,24.59,24.4,24.54,49708.0,24.49,24.59,24.4,24.54,49708.0
2022-10-21 10:05:00,24.55,24.86,24.55,24.65,69772.0,24.55,24.86,24.55,24.65,69772.0
2022-10-21 10:10:00,24.67,24.67,24.53,24.6,40418.0,24.67,24.67,24.53,24.6,40418.0
2022-10-21 10:15:00,24.59,24.63,24.52,24.57,19562.0,24.59,24.63,24.52,24.57,19562.0
2022-10-21 10:20:00,24.57,24.57,24.43,24.45,15229.0,24.57,24.57,24.43,24.45,15229.0
2022-10-21 10:25:00,24.42,24.47,24.26,24.26,21163.0,24.42,24.47,24.26,24.26,21163.0
2022-10-21 10:30:00,24.28,24.31,24.13,24.18,70660.0,24.28,24.31,24.13,24.18,70660.0
2022-10-21 10:35:00,24.19,24.25,24.1,24.13,27686.0,24.19,24.25,24.1,24.13,27686.0
2022-10-21 10:40:00,24.17,24.3,24.11,24.26,23221.0,24.17,24.3,24.11,24.26,23221.0
2022-10-21 10:45:00,24.23,24.6,24.22,24.59,47650.0,24.23,24.6,24.22,24.59,47650.0
2022-10-21 10:50:00,24.59,24.6,24.31,24.36,28617.0,24.59,24.6,24.31,24.36,28617.0
2022-10-21 10:55:00,24.35,24.4,24.24,24.3,23333.0,24.35,24.4,24.24,24.3,23333.0
2022-10-21 11:00:00,24.3,24.34,24.22,24.26,13764.0,24.3,24.34,24.22,24.26,13764.0
2022-10-21 11:05:00,24.26,24.39,24.22,24.34,14867.0,24.26,24.39,24.22,24.34,14867.0
2022-10-21 11:10:00,24.31,24.38,24.27,24.29,15476.0,24.31,24.38,24.27,24.29,15476.0
2022-10-21 11:15:00,24.27,24.34,24.25,24.25,9786.0,24.27,24.34,24.25,24.25,9786.0
2022-10-21 11:20:00,24.25,24.37,24.23,24.27,11648.0,24.25,24.37,24.23,24.27,11648.0
2022-10-21 11:25:00,24.25,24.4,24.25,24.39,5290.0,24.25,24.4,24.25,24.39,5290.0
2022-10-21 11:30:00,24.41,24.51,24.39,24.45,12688.0,24.41,24.51,24.39,24.45,12688.0
2022-10-21 11:35:00,24.48,24.49,24.32,24.37,5168.0,24.48,24.49,24.32,24.37,5168.0
2022-10-21 11:40:00,24.42,24.49,24.39,24.44,8014.0,24.42,24.49,24.39,24.44,8014.0
2022-10-21 11:45:00,24.46,24.49,24.4,24.43,9178.0,24.46,24.49,24.4,24.43,9178.0
2022-10-21 11:50:00,24.45,24.57,24.42,24.42,21572.0,24.45,24.57,24.42,24.42,21572.0
2022-10-21 11:55:00,24.41,24.48,24.41,24.48,6533.0,24.41,24.48,24.41,24.48,6533.0
2022-10-21 12:00:00,24.49,24.7,24.48,24.58,27347.0,24.49,24.7,24.48,24.58,27347.0
2022-10-21 12:05:00,24.55,24.63,24.52,24.63,13824.0,24.55,24.63,24.52,24.63,13824.0
2022-10-21 12:10:00,24.61,24.66,24.49,24.63,12592.0,24.61,24.66,24.49,24.63,12592.0
2022-10-21 12:15:00,24.62,24.63,24.54,24.56,7894.0,24.62,24.63,24.54,24.56,7894.0
2022-10-21 12:20:00,24.54,24.6,24.5,24.58,25787.0,24.54,24.6,24.5,24.58,25787.0
2022-10-21 12:25:00,24.63,24.7,24.6,24.62,8690.0,24.63,24.7,24.6,24.62,8690.0
2022-10-21 12:30:00,24.64,24.67,24.58,24.63,25016.0,24.64,24.67,24.58,24.63,25016.0
2022-10-21 12:35:00,24.66,24.74,24.62,24.64,10398.0,24.66,24.74,24.62,24.64,10398.0
2022-10-21 12:40:00,24.67,24.76,24.62,24.71,30562.0,24.67,24.76,24.62,24.71,30562.0
2022-10-21 12:45:00,24.71,24.92,24.71,24.89,36396.0,24.71,24.92,24.71,24.89,36396.0
2022-10-21 12:50:00,24.89,25.05,24.89,25.03,55241.0,24.89,25.05,24.89,25.03,55241.0
2022-10-21 12:55:00,25.05,25.08,24.88,24.88,47443.0,25.05,25.08,24.88,24.88,47443.0
2022-10-21 13:00:00,24.9,25.0,24.8,25.0,35493.0,24.9,25.0,24.8,25.0,35493.0
2022-10-21 13:05:00,24.97,25.04,24.87,24.89,24540.0,24.97,25.04,24.87,24.89,24540.0
2022-10-21 13:10:00,24.89,24.92,24.84,24.86,10154.0,24.89,24.92,24.84,24.86,10154.0
2022-10-21 13:15:00,24.85,24.93,24.78,24.93,15200.0,24.85,24.93,24.78,24.93,15200.0
2022-10-21 13:20:00,24.91,24.93,24.83,24.85,11713.0,24.91,24.93,24.83,24.85,11713.0
2022-10-21 13:25:00,24.85,24.92,24.84,24.87,7083.0,24.85,24.92,24.84,24.87,7083.0
2022-10-21 13:30:00,24.87,24.97,24.85,24.94,18361.0,24.87,24.97,24.85,24.94,18361.0
2022-10-21 13:35:00,24.92,24.97,24.87,24.94,20777.0,24.92,24.97,24.87,24.94,20777.0
2022-10-21 13:40:00,24.94,24.95,24.9,24.93,5842.0,24.94,24.95,24.9,24.93,5842.0
2022-10-21 13:45:00,24.93,24.96,24.88,24.9,7760.0,24.93,24.96,24.88,24.9,7760.0
2022-10-21 13:50:00,24.88,24.98,24.88,24.96,42666.0,24.88,24.98,24.88,24.96,42666.0
2022-10-21 13:55:00,24.96,25.07,24.96,25.01,32424.0,24.96,25.07,24.96,25.01,32424.0
2022-10-21 14:00:00,25.03,25.1,25.0,25.09,24314.0,25.03,25.1,25.0,25.09,24314.0
2022-10-21 14:05:00,25.07,25.1,25.0,25.02,16746.0,25.07,25.1,25.0,25.02,16746.0
2022-10-21 14:10:00,25.04,25.08,25.0,25.03,19835.0,25.04,25.08,25.0,25.03,19835.0
2022-10-21 14:15:00,25.02,25.02,24.87,24.98,38025.0,25.02,25.02,24.87,24.98,38025.0
2022-10-21 14:20:00,24.98,25.03,24.97,25.01,30031.0,24.98,25.03,24.97,25.01,30031.0
2022-10-21 14:25:00,25.0,25.14,25.0,25.08,51077.0,25.0,25.14,25.0,25.08,51077.0
2022-10-21 14:30:00,25.07,25.11,25.01,25.06,23987.0,25.07,25.11,25.01,25.06,23987.0
2022-10-21 14:35:00,25.03,25.07,25.0,25.0,12080.0,25.03,25.07,25.0,25.0,12080.0
2022-10-21 14:40:00,25.02,25.05,24.94,24.96,14549.0,25.02,25.05,24.94,24.96,14549.0
2022-10-21 14:45:00,24.97,25.0,24.91,24.91,7913.0,24.97,25.0,24.91,24.91,7913.0
2022-10-21 14:50:00,24.93,24.97,24.89,24.89,6087.0,24.93,24.97,24.89,24.89,6087.0
2022-10-21 14:55:00,24.89,25.07,24.86,25.07,22281.0,24.89,25.07,24.86,25.07,22281.0
2022-10-21 15:00:00,25.07,25.08,24.97,24.99,11932.0,25.07,25.08,24.97,24.99,11932.0
2022-10-21 15:05:00,24.99,25.1,24.97,25.09,37053.0,24.99,25.1,24.97,25.09,37053.0
2022-10-21 15:10:00,25.07,25.1,25.02,25.07,16565.0,25.07,25.1,25.02,25.07,16565.0
2022-10-21 15:15:00,25.07,25.18,25.05,25.16,48245.0,25.07,25.18,25.05,25.16,48245.0
2022-10-21 15:20:00,25.16,25.18,25.08,25.09,20799.0,25.16,25.18,25.08,25.09,20799.0
2022-10-21 15:25:00,25.11,25.19,25.09,25.19,26234.0,25.11,25.19,25.09,25.19,26234.0
2022-10-21 15:30:00,25.19,25.19,25.09,25.11,23637.0,25.19,25.19,25.09,25.11,23637.0
2022-10-21 15:35:00,25.1,25.19,25.09,25.15,30467.0,25.1,25.19,25.09,25.15,30467.0
2022-10-21 15:40:00,25.15,25.21,25.12,25.18,33280.0,25.15,25.21,25.12,25.18,33280.0
2022-10-21 15:45:00,25.17,25.25,25.16,25.24,49149.0,25.17,25.25,25.16,25.24,49149.0
2022-10-21 15:50:00,25.25,25.33,25.22,25.23,98229.0,25.25,25.33,25.22,25.23,98229.0
2022-10-21 15:55:00,25.23,25.32,25.2,25.24,130676.0,25.23,25.32,25.2,25.24,130676.0
2022-10-24 09:30:00,25.0,25.11,24.75,24.94,126545.0,25.0,25.11,24.75,24.94,126545.0
2022-10-24 09:35:00,24.9,25.19,24.78,25.09,64824.0,24.9,25.19,24.78,25.09,64824.0
2022-10-24 09:40:00,25.05,25.05,24.75,24.89,78809.0,25.05,25.05,24.75,24.89,78809.0
2022-10-24 09:45:00,24.96,25.08,24.8,24.85,43017.0,24.96,25.08,24.8,24.85,43017.0
2022-10-24 09:50:00,24.88,25.0,24.83,24.86,25804.0,24.88,25.0,24.83,24.86,25804.0
2022-10-24 09:55:00,24.88,25.1,24.85,24.86,25712.0,24.88,25.1,24.85,24.86,25712.0
2022-10-24 10:00:00,24.86,24.86,24.6,24.61,73248.0,24.86,24.86,24.6,24.61,73248.0
2022-10-24 10:05:00,24.61,24.84,24.61,24.72,21325.0,24.61,24.84,24.61,24.72,21325.0
2022-10-24 10:10:00,24.69,24.69,24.57,24.6,45168.0,24.69,24.69,24.57,24.6,45168.0
2022-10-24 10:15:00,24.59,24.6,24.4,24.44,43023.0,24.59,24.6,24.4,24.44,43023.0
2022-10-24 10:20:00,24.41,24.42,24.11,24.15,82297.0,24.41,24.42,24.11,24.15,82297.0
2022-10-24 10:25:00,24.17,24.33,24.14,24.32,36074.0,24.17,24.33,24.14,24.32,36074.0
2022-10-24 10:30:00,24.29,24.41,24.2,24.37,28862.0,24.29,24.41,24.2,24.37,28862.0
2022-10-24 10:35:00,24.43,24.58,24.37,24.46,43210.0,24.43,24.58,24.37,24.46,43210.0
2022-10-24 10:40:00,24.46,24.48,24.28,24.33,17951.0,24.46,24.48,24.28,24.33,17951.0
2022-10-24 10:45:00,24.3,24.36,24.2,24.25,51968.0,24.3,24.36,24.2,24.25,51968.0
2022-10-24 10:50:00,24.27,24.73,24.26,24.61,68875.0,24.27,24.73,24.26,24.61,68875.0
2022-10-24 10:55:00,24.58,24.63,24.37,24.55,23617.0,24.58,24.63,24.37,24.55,23617.0
2022-10-24 11:00:00,24.56,24.62,24.43,24.46,19952.0,24.56,24.62,24.43,24.46,19952.0
2022-10-24 11:05:00,24.45,24.47,24.3,24.31,18789.0,24.45,24.47,24.3,24.31,18789.0
2022-10-24 11:10:00,24.3,24.4,24.28,24.37,20504.0,24.3,24.4,24.28,24.37,20504.0
2022-10-24 11:15:00,24.36,24.4,24.2,24.26,35731.0,24.36,24.4,24.2,24.26,35731.0
2022-10-24 11:20:00,24.28,24.35,24.25,24.35,9560.0,24.28,24.35,24.25,24.35,9560.0
2022-10-24 11:25:00,24.34,24.41,24.3,24.37,10929.0,24.34,24.41,24.3,24.37,10929.0
2022-10-24 11:30:00,24.37,24.45,24.27,24.44,20327.0,24.37,24.45,24.27,24.44,20327.0
2022-10-24 11:35:00,24.44,24.53,24.33,24.33,30700.0,24.44,24.53,24.33,24.33,30700.0
2022-10-24 11:40:00,24.38,24.38,24.29,24.29,10649.0,24.38,24.38,24.29,24.29,10649.0
2022-10-24 11:45:00,24.29,24.36,24.27,24.34,16195.0,24.29,24.36,24.27,24.34,16195.0
2022-10-24 11:50:00,24.38,24.52,24.38,24.51,12937.0,24.38,24.52,24.38,24.51,12937.0
2022-10-24 11:55:00,24.5,24.54,24.45,24.51,7161.0,24.5,24.54,24.45,24.51,7161.0
2022-10-24 12:00:00,24.52,24.53,24.3,24.3,15255.0,24.52,24.53,24.3,24.3,15255.0
2022-10-24 12:05:00,24.34,24.43,24.33,24.41,9723.0,24.34,24.43,24.33,24.41,9723.0
2022-10-24 12:10:00,24.42,24.53,24.4,24.5,17688.0,24.42,24.53,24.4,24.5,17688.0
2022-10-24 12:15:00,24.52,24.59,24.48,24.59,12576.0,24.52,24.59,24.48,24.59,12576.0
2022-10-24 12:20:00,24.59,24.62,24.52,24.6,13277.0,24.59,24.62,24.52,24.6,13277.0
2022-10-24 12:25:00,24.59,24.68,24.47,24.5,37653.0,24.59,24.68,24.47,24.5,37653.0
2022-10-24 12:30:00,24.47,24.52,24.45,24.52,10364.0,24.47,24.52,24.45,24.52,10364.0
2022-10-24 12:35:00,24.53,24.53,24.47,24.5,10198.0,24.53,24.53,24.47,24.5,10198.0
2022-10-24 12:40:00,24.47,24.51,24.43,24.51,9051.0,24.47,24.51,24.43,24.51,9051.0
2022-10-24 12:45:00,24.52,24.61,24.51,24.56,11584.0,24.52,24.61,24.51,24.56,11584.0
2022-10-24 12:50:00,24.58,24.61,24.55,24.57,6924.0,24.58,24.61,24.55,24.57,6924.0
2022-10-24 12:55:00,24.54,24.59,24.47,24.47,14962.0,24.54,24.59,24.47,24.47,14962.0
2022-10-24 13:00:00,24.48,24.53,24.42,24.53,10282.0,24.48,24.53,24.42,24.53,10282.0
2022-10-24 13:05:00,24.53,24.6,24.52,24.58,11915.0,24.53,24.6,24.52,24.58,11915.0
2022-10-24 13:10:00,24.58,24.62,24.54,24.6,8762.0,24.58,24.62,24.54,24.6,8762.0
2022-10-24 13:15:00,24.59,24.65,24.57,24.65,11861.0,24.59,24.65,24.57,24.65,11861.0
2022-10-24 13:20:00,24.65,24.65,24.6,24.61,10455.0,24.65,24.65,24.6,24.61,10455.0
2022-10-24 13:25:00,24.6,24.67,24.59,24.65,10186.0,24.6,24.67,24.59,24.65,10186.0
2022-10-24 13:30:00,24.64,24.73,24.61,24.61,28733.0,24.64,24.73,24.61,24.61,28733.0
2022-10-24 13:35:00,24.61,24.66,24.59,24.65,5784.0,24.61,24.66,24.59,24.65,5784.0
2022-10-24 13:40:00,24.65,24.75,24.65,24.72,16122.0,24.65,24.75,24.65,24.72,16122.0
2022-10-24 13:45:00,24.7,24.74,24.69,24.73,4917.0,24.7,24.74,24.69,24.73,4917.0
2022-10-24 13:50:00,24.71,24.77,24.6,24.76,14753.0,24.71,24.77,24.6,24.76,14753.0
2022-10-24 13:55:00,24.77,24.79,24.72,24.79,16450.0,24.77,24.79,24.72,24.79,16450.0
2022-10-24 14:00:00,24.8,25.09,24.77,25.0,182298.0,24.8,25.09,24.77,25.0,182298.0
2022-10-24 14:05:00,24.98,25.14,24.75,25.14,163788.0,24.98,25.14,24.75,25.14,163788.0
2022-10-24 14:10:00,25.12,25.14,25.02,25.12,43673.0,25.12,25.14,25.02,25.12,43673.0
2022-10-24 14:15:00,25.06,25.14,24.75,24.81,109390.0,25.06,25.14,24.75,24.81,109390.0
2022-10-24 14:20:00,24.78,24.86,24.75,24.85,17495.0,24.78,24.86,24.75,24.85,17495.0
2022-10-24 14:25:00,24.84,24.87,24.79,24.81,16508.0,24.84,24.87,24.79,24.81,16508.0
2022-10-24 14:30:00,24.82,24.84,24.79,24.83,5847.0,24.82,24.84,24.79,24.83,5847.0
2022-10-24 14:35:00,24.82,24.85,24.77,24.82,12386.0,24.82,24.85,24.77,24.82,12386.0
2022-10-24 14:40:00,24.82,24.88,24.79,24.86,9286.0,24.82,24.88,24.79,24.86,9286.0
2022-10-24 14:45:00,24.88,24.88,24.81,24.81,16645.0,24.88,24.88,24.81,24.81,16645.0
2022-10-24 14:50:00,24.81,24.83,24.78,24.79,12703.0,24.81,24.83,24.78,24.79,12703.0
2022-10-24 14:55:00,24.78,24.91,24.78,24.85,13155.0,24.78,24.91,24.78,24.85,13155.0
2022-10-24 15:00:00,24.87,24.95,24.87,24.93,27696.0,24.87,24.95,24.87,24.93,27696.0
2022-10-24 15:05:00,24.94,24.98,24.89,24.91,18891.0,24.94,24.98,24.89,24.91,18891.0
2022-10-24 15:10:00,24.91,24.98,24.91,24.93,10790.0,24.91,24.98,24.91,24.93,10790.0
2022-10-24 15:15:00,24.93,24.99,24.91,24.95,27743.0,24.93,24.99,24.91,24.95,27743.0
2022-10-24 15:20:00,24.95,24.97,24.87,24.91,16222.0,24.95,24.97,24.87,24.91,16222.0
2022-10-24 15:25:00,24.91,24.96,24.88,24.89,21819.0,24.91,24.96,24.88,24.89,21819.0
2022-10-24 15:30:00,24.89,24.89,24.75,24.85,43819.0,24.89,24.89,24.75,24.85,43819.0
2022-10-24 15:35:00,24.83,24.85,24.79,24.82,25526.0,24.83,24.85,24.79,24.82,25526.0
2022-10-24 15:40:00,24.81,24.83,24.77,24.8,28178.0,24.81,24.83,24.77,24.8,28178.0
2022-10-24 15:45:00,24.8,24.84,24.76,24.77,28480.0,24.8,24.84,24.76,24.77,28480.0
2022-10-24 15:50:00,24.75,24.8,24.73,24.73,69935.0,24.75,24.8,24.73,24.73,69935.0
2022-10-24 15:55:00,24.73,24.76,24.66,24.69,69519.0,24.73,24.76,24.66,24.69,69519.0
2022-10-25 09:30:00,24.82,25.12,24.8,24.98,63539.0,24.82,25.12,24.8,24.98,63539.0
2022-10-25 09:35:00,25.05,25.37,25.02,25.27,92630.0,25.05,25.37,25.02,25.27,92630.0
2022-10-25 09:40:00,25.31,25.91,25.14,25.85,179287.0,25.31,25.91,25.14,25.85,179287.0
2022-10-25 09:45:00,25.84,26.2,25.84,26.2,193187.0,25.84,26.2,25.84,26.2,193187.0
2022-10-25 09:50:00,26.2,26.5,26.05,26.48,183775.0,26.2,26.5,26.05,26.48,183775.0
2022-10-25 09:55:00,26.5,26.64,26.17,26.37,231735.0,26.5,26.64,26.17,26.37,231735.0
2022-10-25 10:00:00,26.37,26.48,25.92,26.47,140292.0,26.37,26.48,25.92,26.47,140292.0
2022-10-25 10:05:00,26.41,26.44,26.07,26.29,96152.0,26.41,26.44,26.07,26.29,96152.0
2022-10-25 10:10:00,26.29,26.39,26.17,26.27,123187.0,26.29,26.39,26.17,26.27,123187.0
2022-10-25 10:15:00,26.26,26.4,26.01,26.15,212188.0,26.26,26.4,26.01,26.15,212188.0
2022-10-25 10:20:00,26.17,26.31,26.15,26.22,67456.0,26.17,26.31,26.15,26.22,67456.0
2022-10-25 10:25:00,26.22,26.46,26.2,26.42,46631.0,26.22,26.46,26.2,26.42,46631.0
2022-10-25 10:30:00,26.43,26.45,26.29,26.4,43214.0,26.43,26.45,26.29,26.4,43214.0
2022-10-25 10:35:00,26.39,26.67,26.35,26.59,162467.0,26.39,26.67,26.35,26.59,162467.0
2022-10-25 10:40:00,26.59,26.8,26.53,26.67,79608.0,26.59,26.8,26.53,26.67,79608.0
2022-10-25 10:45:00,26.66,26.72,26.36,26.53,126530.0,26.66,26.72,26.36,26.53,126530.0
2022-10-25 10:50:00,26.54,26.59,26.38,26.47,58276.0,26.54,26.59,26.38,26.47,58276.0
2022-10-25 10:55:00,26.49,26.59,26.3,26.3,95381.0,26.49,26.59,26.3,26.3,95381.0
2022-10-25 11:00:00,26.33,26.56,26.31,26.48,33877.0,26.33,26.56,26.31,26.48,33877.0
2022-10-25 11:05:00,26.45,26.52,26.39,26.47,47510.0,26.45,26.52,26.39,26.47,47510.0
2022-10-25 11:10:00,26.48,26.52,26.43,26.48,32290.0,26.48,26.52,26.43,26.48,32290.0
2022-10-25 11:15:00,26.48,26.59,26.37,26.58,51375.0,26.48,26.59,26.37,26.58,51375.0
2022-10-25 11:20:00,26.58,26.9,26.56,26.9,101584.0,26.58,26.9,26.56,26.9,101584.0
2022-10-25 11:25:00,26.89,27.22,26.86,27.19,190472.0,26.89,27.22,26.86,27.19,190472.0
2022-10-25 11:30:00,27.18,27.64,27.17,27.56,169770.0,27.18,27.64,27.17,27.56,169770.0
2022-10-25 11:35:00,27.55,27.63,27.41,27.48,246116.0,27.55,27.63,27.41,27.48,246116.0
2022-10-25 11:40:00,27.49,27.49,27.04,27.08,177330.0,27.49,27.49,27.04,27.08,177330.0
2022-10-25 11:45:00,27.06,27.32,26.83,27.27,184242.0,27.06,27.32,26.83,27.27,184242.0
2022-10-25 11:50:00,27.26,27.57,27.15,27.57,106735.0,27.26,27.57,27.15,27.57,106735.0
2022-10-25 11:55:00,27.56,27.6,27.48,27.59,81761.0,27.56,27.6,27.48,27.59,81761.0
2022-10-25 12:00:00,27.55,27.58,27.48,27.58,70244.0,27.55,27.58,27.48,27.58,70244.0
2022-10-25 12:05:00,27.58,27.7,27.52,27.66,134716.0,27.58,27.7,27.52,27.66,134716.0
2022-10-25 12:10:00,27.67,27.72,27.62,27.7,87337.0,27.67,27.72,27.62,27.7,87337.0
2022-10-25 12:15:00,27.7,27.72,27.54,27.71,65225.0,27.7,27.72,27.54,27.71,65225.0
2022-10-25 12:20:00,27.73,27.79,27.31,27.34,135724.0,27.73,27.79,27.31,27.34,135724.0
2022-10-25 12:25:00,27.32,27.44,27.14,27.16,97903.0,27.32,27.44,27.14,27.16,97903.0
2022-10-25 12:30:00,27.18,27.5,27.1,27.4,87168.0,27.18,27.5,27.1,27.4,87168.0
2022-10-25 12:35:00,27.37,27.45,27.29,27.4,33701.0,27.37,27.45,27.29,27.4,33701.0
2022-10-25 12:40:00,27.36,27.37,27.15,27.18,42653.0,27.36,27.37,27.15,27.18,42653.0
2022-10-25 12:45:00,27.16,27.37,27.16,27.16,32922.0,27.16,27.37,27.16,27.16,32922.0
2022-10-25 12:50:00,27.17,27.18,26.91,26.98,89736.0,27.17,27.18,26.91,26.98,89736.0
2022-10-25 12:55:00,26.97,27.03,26.94,27.0,50279.0,26.97,27.03,26.94,27.0,50279.0
2022-10-25 13:00:00,27.02,27.31,27.02,27.17,59141.0,27.02,27.31,27.02,27.17,59141.0
2022-10-25 13:05:00,27.19,27.25,27.05,27.13,49457.0,27.19,27.25,27.05,27.13,49457.0
2022-10-25 13:10:00,27.13,27.15,26.9,26.95,34609.0,27.13,27.15,26.9,26.95,34609.0
2022-10-25 13:15:00,26.92,26.96,26.69,26.76,77955.0,26.92,26.96,26.69,26.76,77955.0
2022-10-25 13:20:00,26.75,26.82,26.71,26.81,31010.0,26.75,26.82,26.71,26.81,31010.0
2022-10-25 13:25:00,26.81,26.89,26.68,26.72,26084.0,26.81,26.89,26.68,26.72,26084.0
2022-10-25 13:30:00,26.73,26.83,26.72,26.77,45070.0,26.73,26.83,26.72,26.77,45070.0
2022-10-25 13:35:00,26.77,26.78,26.61,26.61,34316.0,26.77,26.78,26.61,26.61,34316.0
2022-10-25 13:40:00,26.63,26.65,26.53,26.58,46874.0,26.63,26.65,26.53,26.58,46874.0
2022-10-25 13:45:00,26.56,26.59,26.45,26.52,53233.0,26.56,26.59,26.45,26.52,53233.0
2022-10-25 13:50:00,26.54,26.64,26.52,26.63,23999.0,26.54,26.64,26.52,26.63,23999.0
2022-10-25 13:55:00,26.66,26.87,26.63,26.84,35594.0,26.66,26.87,26.63,26.84,35594.0
2022-10-25 14:00:00,26.84,26.95,26.82,26.95,52391.0,26.84,26.95,26.82,26.95,52391.0
2022-10-25 14:05:00,26.96,27.03,26.92,27.0,38348.0,26.96,27.03,26.92,27.0,38348.0
2022-10-25 14:10:00,27.0,27.09,26.86,26.89,60115.0,27.0,27.09,26.86,26.89,60115.0
2022-10-25 14:15:00,26.87,26.97,26.85,26.91,24040.0,26.87,26.97,26.85,26.91,24040.0
2022-10-25 14:20:00,26.93,27.01,26.92,27.0,31078.0,26.93,27.01,26.92,27.0,31078.0
2022-10-25 14:25:00,27.0,27.05,26.96,27.03,41783.0,27.0,27.05,26.96,27.03,41783.0
2022-10-25 14:30:00,27.04,27.08,26.95,27.08,49816.0,27.04,27.08,26.95,27.08,49816.0
2022-10-25 14:35:00,27.05,27.13,27.05,27.12,34453.0,27.05,27.13,27.05,27.12,34453.0
2022-10-25 14:40:00,27.12,27.16,26.99,27.0,28881.0,27.12,27.16,26.99,27.0,28881.0
2022-10-25 14:45:00,27.02,27.06,26.98,27.01,24851.0,27.02,27.06,26.98,27.01,24851.0
2022-10-25 14:50:00,27.03,27.07,27.02,27.06,14454.0,27.03,27.07,27.02,27.06,14454.0
2022-10-25 14:55:00,27.06,27.11,26.95,27.02,36052.0,27.06,27.11,26.95,27.02,36052.0
2022-10-25 15:00:00,27.05,27.07,27.01,27.06,29904.0,27.05,27.07,27.01,27.06,29904.0
2022-10-25 15:05:00,27.06,27.26,27.06,27.25,42748.0,27.06,27.26,27.06,27.25,42748.0
2022-10-25 15:10:00,27.23,27.25,27.11,27.21,36795.0,27.23,27.25,27.11,27.21,36795.0
2022-10-25 15:15:00,27.22,27.25,27.17,27.25,27701.0,27.22,27.25,27.17,27.25,27701.0
2022-10-25 15:20:00,27.25,27.32,27.18,27.31,29366.0,27.25,27.32,27.18,27.31,29366.0
2022-10-25 15:25:00,27.31,27.35,27.24,27.27,60232.0,27.31,27.35,27.24,27.27,60232.0
2022-10-25 15:30:00,27.28,27.28,27.13,27.2,59854.0,27.28,27.28,27.13,27.2,59854.0
2022-10-25 15:35:00,27.19,27.2,27.07,27.08,57116.0,27.19,27.2,27.07,27.08,57116.0
2022-10-25 15:40:00,27.07,27.07,26.92,26.96,105166.0,27.07,27.07,26.92,26.96,105166.0
2022-10-25 15:45:00,26.95,26.97,26.87,26.95,72403.0,26.95,26.97,26.87,26.95,72403.0
2022-10-25 15:50:00,26.96,27.02,26.76,26.76,116005.0,26.96,27.02,26.76,26.76,116005.0
2022-10-25 15:55:00,26.78,26.87,26.75,26.87,141493.0,26.78,26.87,26.75,26.87,141493.0
2022-10-26 09:30:00,26.37,26.69,26.15,26.67,91141.0,26.37,26.69,26.15,26.67,91141.0
2022-10-26 09:35:00,26.69,27.15,26.61,27.0,61851.0,26.69,27.15,26.61,27.0,61851.0
2022-10-26 09:40:00,27.01,27.03,26.58,26.65,50915.0,27.01,27.03,26.58,26.65,50915.0
2022-10-26 09:45:00,26.61,26.9,26.58,26.77,43860.0,26.61,26.9,26.58,26.77,43860.0
2022-10-26 09:50:00,26.78,26.83,26.65,26.67,25850.0,26.78,26.83,26.65,26.67,25850.0
2022-10-26 09:55:00,26.68,26.79,26.34,26.45,62135.0,26.68,26.79,26.34,26.45,62135.0
2022-10-26 10:00:00,26.45,26.77,26.44,26.66,30413.0,26.45,26.77,26.44,26.66,30413.0
2022-10-26 10:05:00,26.68,26.76,26.56,26.73,33527.0,26.68,26.76,26.56,26.73,33527.0
2022-10-26 10:10:00,26.71,26.8,26.5,26.8,50741.0,26.71,26.8,26.5,26.8,50741.0
2022-10-26 10:15:00,26.78,26.81,26.58,26.73,31214.0,26.78,26.81,26.58,26.73,31214.0
2022-10-26 10:20:00,26.72,26.75,26.58,26.59,21614.0,26.72,26.75,26.58,26.59,21614.0
2022-10-26 10:25:00,26.58,26.87,26.58,26.82,23032.0,26.58,26.87,26.58,26.82,23032.0
2022-10-26 10:30:00,26.82,27.04,26.74,26.98,62700.0,26.82,27.04,26.74,26.98,62700.0
2022-10-26 10:35:00,26.94,27.18,26.86,27.06,55975.0,26.94,27.18,26.86,27.06,55975.0
2022-10-26 10:40:00,27.08,27.14,27.0,27.14,56607.0,27.08,27.14,27.0,27.14,56607.0
2022-10-26 10:45:00,27.12,27.4,27.1,27.37,67604.0,27.12,27.4,27.1,27.37,67604.0
2022-10-26 10:50:00,27.35,27.35,27.07,27.18,32631.0,27.35,27.35,27.07,27.18,32631.0
2022-10-26 10:55:00,27.17,27.18,26.9,26.91,34819.0,27.17,27.18,26.9,26.91,34819.0
2022-10-26 11:00:00,26.91,27.25,26.91,27.18,24990.0,26.91,27.25,26.91,27.18,24990.0
2022-10-26 11:05:00,27.18,27.38,27.16,27.32,32273.0,27.18,27.38,27.16,27.32,32273.0
2022-10-26 11:10:00,27.33,27.36,27.25,27.36,21760.0,27.33,27.36,27.25,27.36,21760.0
2022-10-26 11:15:00,27.35,27.44,27.18,27.4,32110.0,27.35,27.44,27.18,27.4,32110.0
2022-10-26 11:20:00,27.38,27.41,27.3,27.33,22285.0,27.38,27.41,27.3,27.33,22285.0
2022-10-26 11:25:00,27.32,27.48,27.31,27.4,29370.0,27.32,27.48,27.31,27.4,29370.0
2022-10-26 11:30:00,27.41,27.42,27.3,27.37,19332.0,27.41,27.42,27.3,27.37,19332.0
2022-10-26 11:35:00,27.36,27.37,27.3,27.34,13137.0,27.36,27.37,27.3,27.34,13137.0
2022-10-26 11:40:00,27.33,27.39,27.21,27.33,67679.0,27.33,27.39,27.21,27.33,67679.0
2022-10-26 11:45:00,27.32,27.35,27.23,27.33,19453.0,27.32,27.35,27.23,27.33,19453.0
2022-10-26 11:50:00,27.32,27.32,27.04,27.05,32271.0,27.32,27.32,27.04,27.05,32271.0
2022-10-26 11:55:00,27.03,27.09,26.95,26.98,34244.0,27.03,27.09,26.95,26.98,34244.0
2022-10-26 12:00:00,26.97,27.25,26.97,27.16,30660.0,26.97,27.25,26.97,27.16,30660.0
2022-10-26 12:05:00,27.14,27.14,27.0,27.0,31045.0,27.14,27.14,27.0,27.0,31045.0
2022-10-26 12:10:00,27.02,27.05,26.91,26.93,31135.0,27.02,27.05,26.91,26.93,31135.0
2022-10-26 12:15:00,26.94,26.97,26.73,26.94,45615.0,26.94,26.97,26.73,26.94,45615.0
2022-10-26 12:20:00,26.96,27.02,26.92,26.98,28757.0,26.96,27.02,26.92,26.98,28757.0
2022-10-26 12:25:00,26.99,27.02,26.84,26.86,33511.0,26.99,27.02,26.84,26.86,33511.0
2022-10-26 12:30:00,26.85,26.94,26.81,26.82,17645.0,26.85,26.94,26.81,26.82,17645.0
2022-10-26 12:35:00,26.84,26.91,26.8,26.81,14535.0,26.84,26.91,26.8,26.81,14535.0
2022-10-26 12:40:00,26.82,26.82,26.63,26.65,29602.0,26.82,26.82,26.63,26.65,29602.0
2022-10-26 12:45:00,26.64,26.65,26.52,26.54,57723.0,26.64,26.65,26.52,26.54,57723.0
2022-10-26 12:50:00,26.54,26.72,26.51,26.63,22068.0,26.54,26.72,26.51,26.63,22068.0
2022-10-26 12:55:00,26.62,26.66,26.36,26.41,46919.0,26.62,26.66,26.36,26.41,46919.0
2022-10-26 13:00:00,26.41,26.42,26.26,26.27,56040.0,26.41,26.42,26.26,26.27,56040.0
2022-10-26 13:05:00,26.28,26.39,26.24,26.26,39988.0,26.28,26.39,26.24,26.26,39988.0
2022-10-26 13:10:00,26.27,26.36,26.23,26.35,29579.0,26.27,26.36,26.23,26.35,29579.0
2022-10-26 13:15:00,26.32,26.33,26.18,26.21,34853.0,26.32,26.33,26.18,26.21,34853.0
2022-10-26 13:20:00,26.22,26.26,26.15,26.21,23191.0,26.22,26.26,26.15,26.21,23191.0
2022-10-26 13:25:00,26.19,26.22,26.07,26.1,26826.0,26.19,26.22,26.07,26.1,26826.0
2022-10-26 13:30:00,26.12,26.13,26.03,26.05,21092.0,26.12,26.13,26.03,26.05,21092.0
2022-10-26 13:35:00,26.08,26.19,26.08,26.19,29229.0,26.08,26.19,26.08,26.19,29229.0
2022-10-26 13:40:00,26.2,26.28,26.17,26.27,21974.0,26.2,26.28,26.17,26.27,21974.0
2022-10-26 13:45:00,26.28,26.3,26.2,26.21,14755.0,26.28,26.3,26.2,26.21,14755.0
2022-10-26 13:50:00,26.22,26.34,26.22,26.33,21106.0,26.22,26.34,26.22,26.33,21106.0
2022-10-26 13:55:00,26.33,26.34,26.21,26.29,34924.0,26.33,26.34,26.21,26.29,34924.0
2022-10-26 14:00:00,26.29,26.29,26.21,26.25,31522.0,26.29,26.29,26.21,26.25,31522.0
2022-10-26 14:05:00,26.25,26.27,26.11,26.15,44395.0,26.25,26.27,26.11,26.15,44395.0
2022-10-26 14:10:00,26.14,26.18,26.05,26.05,20910.0,26.14,26.18,26.05,26.05,20910.0
2022-10-26 14:15:00,26.05,26.07,25.88,25.89,62972.0,26.05,26.07,25.88,25.89,62972.0
2022-10-26 14:20:00,25.89,25.89,25.72,25.73,44832.0,25.89,25.89,25.72,25.73,44832.0
2022-10-26 14:25:00,25.73,25.81,25.66,25.69,37938.0,25.73,25.81,25.66,25.69,37938.0
2022-10-26 14:30:00,25.69,25.78,25.63,25.78,22043.0,25.69,25.78,25.63,25.78,22043.0
2022-10-26 14:35:00,25.79,25.89,25.79,25.87,35238.0,25.79,25.89,25.79,25.87,35238.0
2022-10-26 14:40:00,25.86,25.87,25.66,25.66,35095.0,25.86,25.87,25.66,25.66,35095.0
2022-10-26 14:45:00,25.67,25.74,25.63,25.66,31933.0,25.67,25.74,25.63,25.66,31933.0
2022-10-26 14:50:00,25.66,25.68,25.52,25.68,41845.0,25.66,25.68,25.52,25.68,41845.0
2022-10-26 14:55:00,25.69,25.79,25.6,25.73,54289.0,25.69,25.79,25.6,25.73,54289.0
2022-10-26 15:00:00,25.7,25.72,25.59,25.61,21122.0,25.7,25.72,25.59,25.61,21122.0
2022-10-26 15:05:00,25.61,25.62,25.55,25.6,34947.0,25.61,25.62,25.55,25.6,34947.0
2022-10-26 15:10:00,25.59,25.61,25.46,25.48,82362.0,25.59,25.61,25.46,25.48,82362.0
2022-10-26 15:15:00,25.49,25.63,25.49,25.59,34191.0,25.49,25.63,25.49,25.59,34191.0
2022-10-26 15:20:00,25.59,25.61,25.5,25.52,26300.0,25.59,25.61,25.5,25.52,26300.0
2022-10-26 15:25:00,25.53,25.56,25.46,25.49,26516.0,25.53,25.56,25.46,25.49,26516.0
2022-10-26 15:30:00,25.49,25.55,25.46,25.51,28543.0,25.49,25.55,25.46,25.51,28543.0
2022-10-26 15:35:00,25.52,25.52,25.38,25.45,54664.0,25.52,25.52,25.38,25.45,54664.0
2022-10-26 15:40:00,25.45,25.46,25.38,25.42,30763.0,25.45,25.46,25.38,25.42,30763.0
2022-10-26 15:45:00,25.41,25.48,25.4,25.42,34755.0,25.41,25.48,25.4,25.42,34755.0
2022-10-26 15:50:00,25.42,25.6,25.32,25.57,113480.0,25.42,25.6,25.32,25.57,113480.0
2022-10-26 15:55:00,25.57,25.59,25.4,25.43,146383.0,25.57,25.59,25.4,25.43,146383.0
2022-10-27 09:30:00,25.75,26.27,25.75,25.96,108494.0,25.75,26.27,25.75,25.96,108494.0
2022-10-27 09:35:00,25.95,26.15,25.72,25.76,50721.0,25.95,26.15,25.72,25.76,50721.0
2022-10-27 09:40:00,25.78,25.86,25.52,25.75,28718.0,25.78,25.86,25.52,25.75,28718.0
2022-10-27 09:45:00,25.8,25.9,25.58,25.64,58541.0,25.8,25.9,25.58,25.64,58541.0
2022-10-27 09:50:00,25.69,25.7,25.38,25.44,49065.0,25.69,25.7,25.38,25.44,49065.0
2022-10-27 09:55:00,25.4,25.45,25.2,25.28,60812.0,25.4,25.45,25.2,25.28,60812.0
2022-10-27 10:00:00,25.28,25.49,25.24,25.41,43517.0,25.28,25.49,25.24,25.41,43517.0
2022-10-27 10:05:00,25.4,25.54,25.4,25.43,16987.0,25.4,25.54,25.4,25.43,16987.0
2022-10-27 10:10:00,25.46,25.68,25.37,25.57,22915.0,25.46,25.68,25.37,25.57,22915.0
2022-10-27 10:15:00,25.56,25.69,25.54,25.56,12505.0,25.56,25.69,25.54,25.56,12505.0
2022-10-27 10:20:00,25.55,25.65,25.52,25.57,20747.0,25.55,25.65,25.52,25.57,20747.0
2022-10-27 10:25:00,25.58,25.7,25.55,25.68,19661.0,25.58,25.7,25.55,25.68,19661.0
2022-10-27 10:30:00,25.68,25.86,25.63,25.78,26720.0,25.68,25.86,25.63,25.78,26720.0
2022-10-27 10:35:00,25.76,25.79,25.52,25.56,23369.0,25.76,25.79,25.52,25.56,23369.0
2022-10-27 10:40:00,25.58,25.58,25.42,25.47,22869.0,25.58,25.58,25.42,25.47,22869.0
2022-10-27 10:45:00,25.45,25.8,25.42,25.72,18066.0,25.45,25.8,25.42,25.72,18066.0
2022-10-27 10:50:00,25.72,26.08,25.71,25.98,72130.0,25.72,26.08,25.71,25.98,72130.0
2022-10-27 10:55:00,25.97,25.98,25.65,25.65,24109.0,25.97,25.98,25.65,25.65,24109.0
2022-10-27 11:00:00,25.65,25.8,25.61,25.73,19434.0,25.65,25.8,25.61,25.73,19434.0
2022-10-27 11:05:00,25.74,25.77,25.63,25.77,12754.0,25.74,25.77,25.63,25.77,12754.0
2022-10-27 11:10:00,25.74,25.8,25.66,25.67,13572.0,25.74,25.8,25.66,25.67,13572.0
2022-10-27 11:15:00,25.67,25.67,25.31,25.32,40454.0,25.67,25.67,25.31,25.32,40454.0
2022-10-27 11:20:00,25.34,25.55,25.31,25.51,21831.0,25.34,25.55,25.31,25.51,21831.0
2022-10-27 11:25:00,25.51,25.6,25.45,25.53,7105.0,25.51,25.6,25.45,25.53,7105.0
2022-10-27 11:30:00,25.53,25.68,25.46,25.61,9648.0,25.53,25.68,25.46,25.61,9648.0
2022-10-27 11:35:00,25.66,25.66,25.44,25.51,18859.0,25.66,25.66,25.44,25.51,18859.0
2022-10-27 11:40:00,25.52,25.58,25.49,25.58,5938.0,25.52,25.58,25.49,25.58,5938.0
2022-10-27 11:45:00,25.58,25.65,25.57,25.6,2420.0,25.58,25.65,25.57,25.6,2420.0
2022-10-27 11:50:00,25.61,25.63,25.53,25.57,5580.0,25.61,25.63,25.53,25.57,5580.0
2022-10-27 11:55:00,25.59,25.6,25.5,25.53,14583.0,25.59,25.6,25.5,25.53,14583.0
2022-10-27 12:00:00,25.52,25.72,25.52,25.7,7168.0,25.52,25.72,25.52,25.7,7168.0
2022-10-27 12:05:00,25.69,25.74,25.63,25.66,4567.0,25.69,25.74,25.63,25.66,4567.0
2022-10-27 12:10:00,25.62,25.73,25.59,25.73,11052.0,25.62,25.73,25.59,25.73,11052.0
2022-10-27 12:15:00,25.73,25.77,25.71,25.72,7908.0,25.73,25.77,25.71,25.72,7908.0
2022-10-27 12:20:00,25.69,25.7,25.62,25.68,11966.0,25.69,25.7,25.62,25.68,11966.0
2022-10-27 12:25:00,25.67,25.7,25.6,25.6,4714.0,25.67,25.7,25.6,25.6,4714.0
2022-10-27 12:30:00,25.59,25.72,25.58,25.71,4760.0,25.59,25.72,25.58,25.71,4760.0
2022-10-27 12:35:00,25.72,25.72,25.62,25.65,6670.0,25.72,25.72,25.62,25.65,6670.0
2022-10-27 12:40:00,25.64,25.72,25.64,25.66,3667.0,25.64,25.72,25.64,25.66,3667.0
2022-10-27 12:45:00,25.64,25.76,25.61,25.76,8265.0,25.64,25.76,25.61,25.76,8265.0
2022-10-27 12:50:00,25.76,25.89,25.75,25.87,27283.0,25.76,25.89,25.75,25.87,27283.0
2022-10-27 12:55:00,25.86,25.91,25.81,25.89,11313.0,25.86,25.91,25.81,25.89,11313.0
2022-10-27 13:00:00,25.89,25.93,25.86,25.89,16091.0,25.89,25.93,25.86,25.89,16091.0
2022-10-27 13:05:00,25.9,26.1,25.9,26.08,27077.0,25.9,26.1,25.9,26.08,27077.0
2022-10-27 13:10:00,26.1,26.11,25.99,26.11,44405.0,26.1,26.11,25.99,26.11,44405.0
2022-10-27 13:15:00,26.11,26.14,26.04,26.11,28190.0,26.11,26.14,26.04,26.11,28190.0
2022-10-27 13:20:00,26.14,26.3,26.12,26.21,44387.0,26.14,26.3,26.12,26.21,44387.0
2022-10-27 13:25:00,26.24,26.3,26.17,26.27,23705.0,26.24,26.3,26.17,26.27,23705.0
2022-10-27 13:30:00,26.26,26.3,26.22,26.24,22793.0,26.26,26.3,26.22,26.24,22793.0
2022-10-27 13:35:00,26.24,26.26,26.15,26.16,11402.0,26.24,26.26,26.15,26.16,11402.0
2022-10-27 13:40:00,26.15,26.22,26.13,26.19,8035.0,26.15,26.22,26.13,26.19,8035.0
2022-10-27 13:45:00,26.19,26.2,26.15,26.15,4784.0,26.19,26.2,26.15,26.15,4784.0
2022-10-27 13:50:00,26.17,26.17,26.09,26.1,11746.0,26.17,26.17,26.09,26.1,11746.0
2022-10-27 13:55:00,26.11,26.19,26.11,26.17,9059.0,26.11,26.19,26.11,26.17,9059.0
2022-10-27 14:00:00,26.2,26.25,26.15,26.15,10260.0,26.2,26.25,26.15,26.15,10260.0
2022-10-27 14:05:00,26.15,26.18,26.06,26.17,18324.0,26.15,26.18,26.06,26.17,18324.0
2022-10-27 14:10:00,26.16,26.25,26.12,26.12,10340.0,26.16,26.25,26.12,26.12,10340.0
2022-10-27 14:15:00,26.12,26.18,26.11,26.15,7771.0,26.12,26.18,26.11,26.15,7771.0
2022-10-27 14:20:00,26.17,26.25,26.13,26.25,15785.0,26.17,26.25,26.13,26.25,15785.0
2022-10-27 14:25:00,26.27,26.33,26.22,26.22,23246.0,26.27,26.33,26.22,26.22,23246.0
2022-10-27 14:30:00,26.22,26.29,26.2,26.28,5635.0,26.22,26.29,26.2,26.28,5635.0
2022-10-27 14:35:00,26.28,26.29,26.21,26.21,9450.0,26.28,26.29,26.21,26.21,9450.0
2022-10-27 14:40:00,26.23,26.23,25.98,25.99,31280.0,26.23,26.23,25.98,25.99,31280.0
2022-10-27 14:45:00,25.99,26.02,25.92,25.96,14437.0,25.99,26.02,25.92,25.96,14437.0
2022-10-27 14:50:00,25.95,26.02,25.95,26.0,7892.0,25.95,26.02,25.95,26.0,7892.0
2022-10-27 14:55:00,26.0,26.0,25.84,25.87,34816.0,26.0,26.0,25.84,25.87,34816.0
2022-10-27 15:00:00,25.86,25.94,25.85,25.92,20893.0,25.86,25.94,25.85,25.92,20893.0
2022-10-27 15:05:00,25.91,25.92,25.7,25.7,24100.0,25.91,25.92,25.7,25.7,24100.0
2022-10-27 15:10:00,25.72,25.77,25.68,25.71,40397.0,25.72,25.77,25.68,25.71,40397.0
2022-10-27 15:15:00,25.71,25.77,25.68,25.71,11488.0,25.71,25.77,25.68,25.71,11488.0
2022-10-27 15:20:00,25.72,25.74,25.68,25.72,11312.0,25.72,25.74,25.68,25.72,11312.0
2022-10-27 15:25:00,25.73,25.75,25.63,25.7,16647.0,25.73,25.75,25.63,25.7,16647.0
2022-10-27 15:30:00,25.71,25.8,25.71,25.78,12515.0,25.71,25.8,25.71,25.78,12515.0
2022-10-27 15:35:00,25.76,25.79,25.74,25.79,6582.0,25.76,25.79,25.74,25.79,6582.0
2022-10-27 15:40:00,25.8,25.86,25.79,25.84,30232.0,25.8,25.86,25.79,25.84,30232.0
2022-10-27 15:45:00,25.84,25.92,25.83,25.92,22346.0,25.84,25.92,25.83,25.92,22346.0
2022-10-27 15:50:00,25.92,25.97,25.83,25.86,27773.0,25.92,25.97,25.83,25.86,27773.0
2022-10-27 15:55:00,25.86,25.94,25.81,25.92,71089.0,25.86,25.94,25.81,25.92,71089.0
2022-10-28 09:30:00,26.88,28.15,26.42,27.76,486698.0,26.88,28.15,26.42,27.76,486698.0
2022-10-28 09:35:00,27.78,27.79,26.8,27.2,286868.0,27.78,27.79,26.8,27.2,286868.0
2022-10-28 09:40:00,27.21,27.64,27.21,27.44,143607.0,27.21,27.64,27.21,27.44,143607.0
2022-10-28 09:45:00,27.46,27.48,27.02,27.21,104342.0,27.46,27.48,27.02,27.21,104342.0
2022-10-28 09:50:00,27.21,27.5,27.19,27.3,99471.0,27.21,27.5,27.19,27.3,99471.0
2022-10-28 09:55:00,27.29,27.38,27.09,27.22,71378.0,27.29,27.38,27.09,27.22,71378.0
2022-10-28 10:00:00,27.23,27.49,26.75,27.15,149632.0,27.23,27.49,26.75,27.15,149632.0
2022-10-28 10:05:00,27.16,27.27,26.9,26.94,68977.0,27.16,27.27,26.9,26.94,68977.0
2022-10-28 10:10:00,26.89,26.96,26.65,26.93,68427.0,26.89,26.96,26.65,26.93,68427.0
2022-10-28 10:15:00,26.93,27.07,26.86,27.02,40843.0,26.93,27.07,26.86,27.02,40843.0
2022-10-28 10:20:00,27.01,27.01,26.56,26.61,38168.0,27.01,27.01,26.56,26.61,38168.0
2022-10-28 10:25:00,26.61,26.75,26.59,26.59,45439.0,26.61,26.75,26.59,26.59,45439.0
2022-10-28 10:30:00,26.62,26.89,26.61,26.78,60770.0,26.62,26.89,26.61,26.78,60770.0
2022-10-28 10:35:00,26.74,26.99,26.7,26.98,35864.0,26.74,26.99,26.7,26.98,35864.0
2022-10-28 10:40:00,26.97,27.17,26.95,27.16,52016.0,26.97,27.17,26.95,27.16,52016.0
2022-10-28 10:45:00,27.16,27.44,27.12,27.3,66176.0,27.16,27.44,27.12,27.3,66176.0
2022-10-28 10:50:00,27.28,27.33,27.08,27.23,54433.0,27.28,27.33,27.08,27.23,54433.0
2022-10-28 10:55:00,27.23,27.23,26.95,27.01,38386.0,27.23,27.23,26.95,27.01,38386.0
2022-10-28 11:00:00,27.03,27.12,26.96,26.99,22721.0,27.03,27.12,26.96,26.99,22721.0
2022-10-28 11:05:00,26.95,27.09,26.92,27.08,17254.0,26.95,27.09,26.92,27.08,17254.0
2022-10-28 11:10:00,27.08,27.18,27.03,27.12,32294.0,27.08,27.18,27.03,27.12,32294.0
2022-10-28 11:15:00,27.14,27.2,27.12,27.18,27272.0,27.14,27.2,27.12,27.18,27272.0
2022-10-28 11:20:00,27.17,27.27,27.16,27.27,38243.0,27.17,27.27,27.16,27.27,38243.0
2022-10-28 11:25:00,27.25,27.32,27.22,27.32,37272.0,27.25,27.32,27.22,27.32,37272.0
2022-10-28 11:30:00,27.32,27.37,27.2,27.21,45710.0,27.32,27.37,27.2,27.21,45710.0
2022-10-28 11:35:00,27.21,27.24,27.05,27.23,25062.0,27.21,27.24,27.05,27.23,25062.0
2022-10-28 11:40:00,27.25,27.39,27.2,27.39,45930.0,27.25,27.39,27.2,27.39,45930.0
2022-10-28 11:45:00,27.38,27.42,27.31,27.39,45565.0,27.38,27.42,27.31,27.39,45565.0
2022-10-28 11:50:00,27.39,27.49,27.34,27.43,35497.0,27.39,27.49,27.34,27.43,35497.0
2022-10-28 11:55:00,27.44,27.47,27.37,27.42,39819.0,27.44,27.47,27.37,27.42,39819.0
2022-10-28 12:00:00,27.43,27.47,27.36,27.36,31546.0,27.43,27.47,27.36,27.36,31546.0
2022-10-28 12:05:00,27.36,27.39,27.26,27.33,43099.0,27.36,27.39,27.26,27.33,43099.0
2022-10-28 12:10:00,27.33,27.36,27.29,27.3,9782.0,27.33,27.36,27.29,27.3,9782.0
2022-10-28 12:15:00,27.29,27.37,27.23,27.35,19159.0,27.29,27.37,27.23,27.35,19159.0
2022-10-28 12:20:00,27.34,27.4,27.29,27.4,22038.0,27.34,27.4,27.29,27.4,22038.0
2022-10-28 12:25:00,27.39,27.45,27.35,27.39,16144.0,27.39,27.45,27.35,27.39,16144.0
2022-10-28 12:30:00,27.43,27.45,27.4,27.4,15270.0,27.43,27.45,27.4,27.4,15270.0
2022-10-28 12:35:00,27.43,27.48,27.4,27.47,26641.0,27.43,27.48,27.4,27.47,26641.0
2022-10-28 12:40:00,27.48,27.95,27.48,27.95,247952.0,27.48,27.95,27.48,27.95,247952.0
2022-10-28 12:45:00,27.94,27.99,27.65,27.8,205400.0,27.94,27.99,27.65,27.8,205400.0
2022-10-28 12:50:00,27.79,28.35,27.78,28.31,275034.0,27.79,28.35,27.78,28.31,275034.0
2022-10-28 12:55:00,28.3,28.48,28.02,28.47,268711.0,28.3,28.48,28.02,28.47,268711.0
2022-10-28 13:00:00,28.45,28.79,28.07,28.25,398405.0,28.45,28.79,28.07,28.25,398405.0
2022-10-28 13:05:00,28.25,28.68,28.25,28.68,156777.0,28.25,28.68,28.25,28.68,156777.0
2022-10-28 13:10:00,28.65,28.65,28.25,28.33,149322.0,28.65,28.65,28.25,28.33,149322.0
2022-10-28 13:15:00,28.33,28.37,28.13,28.2,101818.0,28.33,28.37,28.13,28.2,101818.0
2022-10-28 13:20:00,28.22,28.46,28.19,28.34,82773.0,28.22,28.46,28.19,28.34,82773.0
2022-10-28 13:25:00,28.34,28.6,28.28,28.57,86947.0,28.34,28.6,28.28,28.57,86947.0
2022-10-28 13:30:00,28.58,28.65,28.27,28.37,141043.0,28.58,28.65,28.27,28.37,141043.0
2022-10-28 13:35:00,28.37,28.41,28.17,28.17,48527.0,28.37,28.41,28.17,28.17,48527.0
2022-10-28 13:40:00,28.16,28.2,27.9,27.92,110483.0,28.16,28.2,27.9,27.92,110483.0
2022-10-28 13:45:00,27.92,28.03,27.7,28.0,131162.0,27.92,28.03,27.7,28.0,131162.0
2022-10-28 13:50:00,27.97,28.01,27.83,27.95,45362.0,27.97,28.01,27.83,27.95,45362.0
2022-10-28 13:55:00,27.94,27.98,27.78,27.8,29802.0,27.94,27.98,27.78,27.8,29802.0
2022-10-28 14:00:00,27.79,27.93,27.78,27.9,35678.0,27.79,27.93,27.78,27.9,35678.0
2022-10-28 14:05:00,27.93,27.97,27.91,27.93,18783.0,27.93,27.97,27.91,27.93,18783.0
2022-10-28 14:10:00,27.92,28.15,27.9,28.14,58331.0,27.92,28.15,27.9,28.14,58331.0
2022-10-28 14:15:00,28.15,28.35,28.15,28.26,101798.0,28.15,28.35,28.15,28.26,101798.0
2022-10-28 14:20:00,28.25,28.35,28.24,28.31,37118.0,28.25,28.35,28.24,28.31,37118.0
2022-10-28 14:25:00,28.29,28.35,28.2,28.34,68377.0,28.29,28.35,28.2,28.34,68377.0
2022-10-28 14:30:00,28.35,28.35,28.25,28.31,40461.0,28.35,28.35,28.25,28.31,40461.0
2022-10-28 14:35:00,28.3,28.33,28.06,28.07,77140.0,28.3,28.33,28.06,28.07,77140.0
2022-10-28 14:40:00,28.07,28.23,28.04,28.21,61443.0,28.07,28.23,28.04,28.21,61443.0
2022-10-28 14:45:00,28.21,28.21,28.14,28.2,26894.0,28.21,28.21,28.14,28.2,26894.0
2022-10-28 14:50:00,28.2,28.28,28.2,28.27,39588.0,28.2,28.28,28.2,28.27,39588.0
2022-10-28 14:55:00,28.27,28.29,28.13,28.15,58214.0,28.27,28.29,28.13,28.15,58214.0
2022-10-28 15:00:00,28.15,28.18,27.95,28.01,70027.0,28.15,28.18,27.95,28.01,70027.0
2022-10-28 15:05:00,28.02,28.03,27.9,28.03,48367.0,28.02,28.03,27.9,28.03,48367.0
2022-10-28 15:10:00,28.03,28.08,28.0,28.05,43785.0,28.03,28.08,28.0,28.05,43785.0
2022-10-28 15:15:00,28.04,28.29,28.03,28.21,81291.0,28.04,28.29,28.03,28.21,81291.0
2022-10-28 15:20:00,28.23,28.23,28.08,28.15,61758.0,28.23,28.23,28.08,28.15,61758.0
2022-10-28 15:25:00,28.15,28.32,28.11,28.29,67062.0,28.15,28.32,28.11,28.29,67062.0
2022-10-28 15:30:00,28.26,28.3,27.98,28.07,62090.0,28.26,28.3,27.98,28.07,62090.0
2022-10-28 15:35:00,28.09,28.21,28.06,28.2,48563.0,28.09,28.21,28.06,28.2,48563.0
2022-10-28 15:40:00,28.21,28.21,28.12,28.17,49954.0,28.21,28.21,28.12,28.17,49954.0
2022-10-28 15:45:00,28.17,28.19,28.03,28.07,81664.0,28.17,28.19,28.03,28.07,81664.0
2022-10-28 15:50:00,28.08,28.18,28.05,28.17,83182.0,28.08,28.18,28.05,28.17,83182.0
2022-10-28 15:55:00,28.17,28.23,28.13,28.14,216636.0,28.17,28.23,28.13,28.14,216636.0
2022-10-31 09:30:00,31.22,32.6,30.96,32.51,1435817.0,31.22,32.6,30.96,32.51,1435817.0
2022-10-31 09:35:00,32.46,32.88,32.16,32.88,302072.0,32.46,32.88,32.16,32.88,302072.0
2022-10-31 09:40:00,33.0,34.99,32.05,32.27,3174361.0,33.0,34.99,32.05,32.27,3174361.0
2022-10-31 09:45:00,32.27,32.28,32.05,32.05,165613.0,32.27,32.28,32.05,32.05,165613.0
2022-10-31 09:50:00,32.0,32.04,30.66,31.14,1578606.0,32.0,32.04,30.66,31.14,1578606.0
2022-10-31 09:55:00,31.18,31.25,30.16,30.66,951301.0,31.18,31.25,30.16,30.66,951301.0
2022-10-31 10:00:00,30.63,31.47,30.62,31.11,710363.0,30.63,31.47,30.62,31.11,710363.0
2022-10-31 10:05:00,31.12,31.16,30.36,30.79,352474.0,31.12,31.16,30.36,30.79,352474.0
2022-10-31 10:10:00,30.8,31.12,30.43,30.88,272226.0,30.8,31.12,30.43,30.88,272226.0
2022-10-31 10:15:00,30.86,31.18,30.12,30.12,434529.0,30.86,31.18,30.12,30.12,434529.0
2022-10-31 10:20:00,30.13,30.31,29.08,29.26,837887.0,30.13,30.31,29.08,29.26,837887.0
2022-10-31 10:25:00,29.26,29.96,29.21,29.73,669405.0,29.26,29.96,29.21,29.73,669405.0
2022-10-31 10:30:00,29.7,29.75,29.29,29.39,304430.0,29.7,29.75,29.29,29.39,304430.0
2022-10-31 10:35:00,29.39,29.88,29.25,29.8,219581.0,29.39,29.88,29.25,29.8,219581.0
2022-10-31 10:40:00,29.77,30.25,29.7,30.21,353951.0,29.77,30.25,29.7,30.21,353951.0
2022-10-31 10:45:00,30.23,30.5,30.14,30.47,300994.0,30.23,30.5,30.14,30.47,300994.0
2022-10-31 10:50:00,30.45,30.6,30.02,30.03,257223.0,30.45,30.6,30.02,30.03,257223.0
2022-10-31 10:55:00,30.02,30.05,29.61,29.88,230933.0,30.02,30.05,29.61,29.88,230933.0
2022-10-31 11:00:00,29.86,30.14,29.8,29.9,191551.0,29.86,30.14,29.8,29.9,191551.0
2022-10-31 11:05:00,29.87,30.34,29.82,30.17,153789.0,29.87,30.34,29.82,30.17,153789.0
2022-10-31 11:10:00,30.17,30.26,29.93,30.07,86716.0,30.17,30.26,29.93,30.07,86716.0
2022-10-31 11:15:00,30.06,30.2,29.94,30.15,105002.0,30.06,30.2,29.94,30.15,105002.0
2022-10-31 11:20:00,30.15,30.15,29.71,29.73,133212.0,30.15,30.15,29.71,29.73,133212.0
2022-10-31 11:25:00,29.73,29.78,29.36,29.6,159412.0,29.73,29.78,29.36,29.6,159412.0
2022-10-31 11:30:00,29.57,29.8,29.57,29.7,73926.0,29.57,29.8,29.57,29.7,73926.0
2022-10-31 11:35:00,29.7,29.78,29.65,29.74,51461.0,29.7,29.78,29.65,29.74,51461.0
2022-10-31 11:40:00,29.76,29.92,29.69,29.79,77727.0,29.76,29.92,29.69,29.79,77727.0
2022-10-31 11:45:00,29.76,29.76,29.42,29.58,107810.0,29.76,29.76,29.42,29.58,107810.0
2022-10-31 11:50:00,29.57,29.71,29.44,29.52,106137.0,29.57,29.71,29.44,29.52,106137.0
2022-10-31 11:55:00,29.57,29.59,29.16,29.36,184839.0,29.57,29.59,29.16,29.36,184839.0
2022-10-31 12:00:00,29.38,29.44,29.13,29.41,120740.0,29.38,29.44,29.13,29.41,120740.0
2022-10-31 12:05:00,29.38,30.06,29.34,30.06,209198.0,29.38,30.06,29.34,30.06,209198.0
2022-10-31 12:10:00,30.05,30.37,29.91,30.05,295732.0,30.05,30.37,29.91,30.05,295732.0
2022-10-31 12:15:00,30.06,30.18,29.82,29.96,182407.0,30.06,30.18,29.82,29.96,182407.0
2022-10-31 12:20:00,29.96,30.09,29.82,29.93,64865.0,29.96,30.09,29.82,29.93,64865.0
2022-10-31 12:25:00,29.96,29.97,29.64,29.71,114209.0,29.96,29.97,29.64,29.71,114209.0
2022-10-31 12:30:00,29.69,29.71,29.35,29.41,75934.0,29.69,29.71,29.35,29.41,75934.0
2022-10-31 12:35:00,29.42,29.53,29.25,29.49,94475.0,29.42,29.53,29.25,29.49,94475.0
2022-10-31 12:40:00,29.5,29.5,29.31,29.44,68454.0,29.5,29.5,29.31,29.44,68454.0
2022-10-31 12:45:00,29.43,29.63,29.3,29.54,170761.0,29.43,29.63,29.3,29.54,170761.0
2022-10-31 12:50:00,29.54,29.58,29.13,29.17,128819.0,29.54,29.58,29.13,29.17,128819.0
2022-10-31 12:55:00,29.17,29.35,29.1,29.25,109868.0,29.17,29.35,29.1,29.25,109868.0
2022-10-31 13:00:00,29.23,29.27,28.83,28.87,224850.0,29.23,29.27,28.83,28.87,224850.0
2022-10-31 13:05:00,28.85,29.05,28.72,29.0,212901.0,28.85,29.05,28.72,29.0,212901.0
2022-10-31 13:10:00,28.97,29.08,28.84,28.93,70641.0,28.97,29.08,28.84,28.93,70641.0
2022-10-31 13:15:00,28.93,28.94,28.74,28.75,89092.0,28.93,28.94,28.74,28.75,89092.0
2022-10-31 13:20:00,28.73,28.94,28.65,28.88,152506.0,28.73,28.94,28.65,28.88,152506.0
2022-10-31 13:25:00,28.84,28.9,28.67,28.82,100660.0,28.84,28.9,28.67,28.82,100660.0
2022-10-31 13:30:00,28.8,28.9,28.43,28.68,158774.0,28.8,28.9,28.43,28.68,158774.0
2022-10-31 13:35:00,28.66,28.79,28.58,28.68,71189.0,28.66,28.79,28.58,28.68,71189.0
2022-10-31 13:40:00,28.68,28.78,28.48,28.49,82597.0,28.68,28.78,28.48,28.49,82597.0
2022-10-31 13:45:00,28.49,28.6,28.31,28.33,127427.0,28.49,28.6,28.31,28.33,127427.0
2022-10-31 13:50:00,28.32,28.41,28.12,28.21,140987.0,28.32,28.41,28.12,28.21,140987.0
2022-10-31 13:55:00,28.21,28.3,28.14,28.23,52903.0,28.21,28.3,28.14,28.23,52903.0
2022-10-31 14:00:00,28.23,28.24,27.91,28.03,174097.0,28.23,28.24,27.91,28.03,174097.0
2022-10-31 14:05:00,28.05,28.11,27.99,28.04,66370.0,28.05,28.11,27.99,28.04,66370.0
2022-10-31 14:10:00,28.02,28.22,27.99,28.15,104688.0,28.02,28.22,27.99,28.15,104688.0
2022-10-31 14:15:00,28.13,28.28,28.06,28.15,74855.0,28.13,28.28,28.06,28.15,74855.0
2022-10-31 14:20:00,28.14,28.33,28.13,28.19,86454.0,28.14,28.33,28.13,28.19,86454.0
2022-10-31 14:25:00,28.19,28.35,28.18,28.29,62765.0,28.19,28.35,28.18,28.29,62765.0
2022-10-31 14:30:00,28.29,28.53,28.25,28.48,80562.0,28.29,28.53,28.25,28.48,80562.0
2022-10-31 14:35:00,28.49,28.77,28.43,28.7,130143.0,28.49,28.77,28.43,28.7,130143.0
2022-10-31 14:40:00,28.69,28.69,28.55,28.58,72445.0,28.69,28.69,28.55,28.58,72445.0
2022-10-31 14:45:00,28.59,28.75,28.34,28.37,88733.0,28.59,28.75,28.34,28.37,88733.0
2022-10-31 14:50:00,28.38,28.52,28.38,28.49,49411.0,28.38,28.52,28.38,28.49,49411.0
2022-10-31 14:55:00,28.51,28.65,28.37,28.43,59325.0,28.51,28.65,28.37,28.43,59325.0
2022-10-31 15:00:00,28.43,28.43,28.25,28.29,42062.0,28.43,28.43,28.25,28.29,42062.0
2022-10-31 15:05:00,28.29,28.36,28.02,28.03,66955.0,28.29,28.36,28.02,28.03,66955.0
2022-10-31 15:10:00,28.05,28.3,28.03,28.24,48590.0,28.05,28.3,28.03,28.24,48590.0
2022-10-31 15:15:00,28.22,28.25,28.12,28.19,44397.0,28.22,28.25,28.12,28.19,44397.0
2022-10-31 15:20:00,28.2,28.32,28.13,28.3,45227.0,28.2,28.32,28.13,28.3,45227.0
2022-10-31 15:25:00,28.29,28.42,28.22,28.4,79007.0,28.29,28.42,28.22,28.4,79007.0
2022-10-31 15:30:00,28.39,28.62,28.37,28.6,80130.0,28.39,28.62,28.37,28.6,80130.0
2022-10-31 15:35:00,28.62,28.67,28.53,28.6,70330.0,28.62,28.67,28.53,28.6,70330.0
2022-10-31 15:40:00,28.59,28.62,28.52,28.57,70382.0,28.59,28.62,28.52,28.57,70382.0
2022-10-31 15:45:00,28.56,28.58,28.43,28.48,78984.0,28.56,28.58,28.43,28.48,78984.0
2022-10-31 15:50:00,28.49,28.62,28.43,28.49,95575.0,28.49,28.62,28.43,28.49,95575.0
2022-10-31 15:55:00,28.47,28.49,28.27,28.36,191213.0,28.47,28.49,28.27,28.36,191213.0
2022-11-01 09:30:00,29.4,29.69,28.7,28.73,336602.0,29.4,29.69,28.7,28.73,336602.0
2022-11-01 09:35:00,28.71,29.19,28.53,28.8,181116.0,28.71,29.19,28.53,28.8,181116.0
2022-11-01 09:40:00,28.75,29.07,28.65,28.88,96248.0,28.75,29.07,28.65,28.88,96248.0
2022-11-01 09:45:00,28.83,28.86,28.34,28.47,144600.0,28.83,28.86,28.34,28.47,144600.0
2022-11-01 09:50:00,28.41,28.7,28.31,28.42,129774.0,28.41,28.7,28.31,28.42,129774.0
2022-11-01 09:55:00,28.41,28.59,28.35,28.58,62345.0,28.41,28.59,28.35,28.58,62345.0
2022-11-01 10:00:00,28.59,28.89,28.45,28.58,96875.0,28.59,28.89,28.45,28.58,96875.0
2022-11-01 10:05:00,28.56,28.61,28.36,28.42,67917.0,28.56,28.61,28.36,28.42,67917.0
2022-11-01 10:10:00,28.41,28.58,28.2,28.58,91023.0,28.41,28.58,28.2,28.58,91023.0
2022-11-01 10:15:00,28.59,28.88,28.57,28.73,74189.0,28.59,28.88,28.57,28.73,74189.0
2022-11-01 10:20:00,28.73,28.95,28.58,28.71,90406.0,28.73,28.95,28.58,28.71,90406.0
2022-11-01 10:25:00,28.76,28.82,28.61,28.79,56160.0,28.76,28.82,28.61,28.79,56160.0
2022-11-01 10:30:00,28.83,28.83,28.49,28.63,58136.0,28.83,28.83,28.49,28.63,58136.0
2022-11-01 10:35:00,28.65,28.72,28.43,28.52,40851.0,28.65,28.72,28.43,28.52,40851.0
2022-11-01 10:40:00,28.48,28.48,28.24,28.34,58076.0,28.48,28.48,28.24,28.34,58076.0
2022-11-01 10:45:00,28.32,28.35,28.16,28.3,88535.0,28.32,28.35,28.16,28.3,88535.0
2022-11-01 10:50:00,28.29,28.49,28.27,28.46,66048.0,28.29,28.49,28.27,28.46,66048.0
2022-11-01 10:55:00,28.49,28.69,28.25,28.42,63552.0,28.49,28.69,28.25,28.42,63552.0
2022-11-01 11:00:00,28.4,28.48,28.27,28.33,37275.0,28.4,28.48,28.27,28.33,37275.0
2022-11-01 11:05:00,28.32,28.45,28.29,28.41,25499.0,28.32,28.45,28.29,28.41,25499.0
2022-11-01 11:10:00,28.44,28.53,28.3,28.4,38933.0,28.44,28.53,28.3,28.4,38933.0
2022-11-01 11:15:00,28.42,28.58,28.38,28.38,35128.0,28.42,28.58,28.38,28.38,35128.0
2022-11-01 11:20:00,28.39,28.55,28.37,28.43,16853.0,28.39,28.55,28.37,28.43,16853.0
2022-11-01 11:25:00,28.42,28.6,28.4,28.52,38671.0,28.42,28.6,28.4,28.52,38671.0
2022-11-01 11:30:00,28.53,28.64,28.52,28.58,35012.0,28.53,28.64,28.52,28.58,35012.0
2022-11-01 11:35:00,28.58,28.58,28.24,28.31,148652.0,28.58,28.58,28.24,28.31,148652.0
2022-11-01 11:40:00,28.34,28.38,28.01,28.14,90293.0,28.34,28.38,28.01,28.14,90293.0
2022-11-01 11:45:00,28.15,28.21,28.1,28.16,43017.0,28.15,28.21,28.1,28.16,43017.0
2022-11-01 11:50:00,28.17,28.25,28.11,28.25,20180.0,28.17,28.25,28.11,28.25,20180.0
2022-11-01 11:55:00,28.26,28.27,28.1,28.1,12058.0,28.26,28.27,28.1,28.1,12058.0
2022-11-01 12:00:00,28.1,28.21,28.01,28.08,28259.0,28.1,28.21,28.01,28.08,28259.0
2022-11-01 12:05:00,28.07,28.25,28.07,28.15,32472.0,28.07,28.25,28.07,28.15,32472.0
2022-11-01 12:10:00,28.13,28.18,27.93,27.94,66532.0,28.13,28.18,27.93,27.94,66532.0
2022-11-01 12:15:00,27.93,27.96,27.75,27.84,98975.0,27.93,27.96,27.75,27.84,98975.0
2022-11-01 12:20:00,27.88,27.88,27.63,27.74,66960.0,27.88,27.88,27.63,27.74,66960.0
2022-11-01 12:25:00,27.75,27.88,27.75,27.88,41322.0,27.75,27.88,27.75,27.88,41322.0
2022-11-01 12:30:00,27.88,27.89,27.68,27.72,46679.0,27.88,27.89,27.68,27.72,46679.0
2022-11-01 12:35:00,27.72,27.75,27.62,27.67,34031.0,27.72,27.75,27.62,27.67,34031.0
2022-11-01 12:40:00,27.68,27.78,27.63,27.78,14827.0,27.68,27.78,27.63,27.78,14827.0
2022-11-01 12:45:00,27.77,27.81,27.73,27.81,14287.0,27.77,27.81,27.73,27.81,14287.0
2022-11-01 12:50:00,27.81,27.82,27.67,27.75,14476.0,27.81,27.82,27.67,27.75,14476.0
2022-11-01 12:55:00,27.74,27.81,27.71,27.8,10983.0,27.74,27.81,27.71,27.8,10983.0
2022-11-01 13:00:00,27.82,27.95,27.76,27.86,26227.0,27.82,27.95,27.76,27.86,26227.0
2022-11-01 13:05:00,27.89,28.05,27.88,28.0,14873.0,27.89,28.05,27.88,28.0,14873.0
2022-11-01 13:10:00,28.02,28.2,28.0,28.16,25846.0,28.02,28.2,28.0,28.16,25846.0
2022-11-01 13:15:00,28.15,28.23,28.1,28.2,18896.0,28.15,28.23,28.1,28.2,18896.0
2022-11-01 13:20:00,28.18,28.21,28.04,28.09,14756.0,28.18,28.21,28.04,28.09,14756.0
2022-11-01 13:25:00,28.06,28.13,28.03,28.1,7700.0,28.06,28.13,28.03,28.1,7700.0
2022-11-01 13:30:00,28.11,28.15,28.0,28.02,11619.0,28.11,28.15,28.0,28.02,11619.0
2022-11-01 13:35:00,28.0,28.03,27.89,27.92,14797.0,28.0,28.03,27.89,27.92,14797.0
2022-11-01 13:40:00,27.9,28.03,27.9,28.01,11615.0,27.9,28.03,27.9,28.01,11615.0
2022-11-01 13:45:00,28.0,28.06,27.98,28.01,17860.0,28.0,28.06,27.98,28.01,17860.0
2022-11-01 13:50:00,28.01,28.05,27.98,28.0,10950.0,28.01,28.05,27.98,28.0,10950.0
2022-11-01 13:55:00,28.0,28.05,27.91,28.03,15240.0,28.0,28.05,27.91,28.03,15240.0
2022-11-01 14:00:00,28.07,28.1,27.97,28.02,14973.0,28.07,28.1,27.97,28.02,14973.0
2022-11-01 14:05:00,28.04,28.06,27.95,28.01,34687.0,28.04,28.06,27.95,28.01,34687.0
2022-11-01 14:10:00,27.98,28.0,27.9,27.94,10650.0,27.98,28.0,27.9,27.94,10650.0
2022-11-01 14:15:00,27.95,27.96,27.84,27.86,14400.0,27.95,27.96,27.84,27.86,14400.0
2022-11-01 14:20:00,27.87,27.94,27.83,27.91,22490.0,27.87,27.94,27.83,27.91,22490.0
2022-11-01 14:25:00,27.89,27.97,27.87,27.96,5185.0,27.89,27.97,27.87,27.96,5185.0
2022-11-01 14:30:00,27.97,27.97,27.83,27.84,12100.0,27.97,27.97,27.83,27.84,12100.0
2022-11-01 14:35:00,27.92,27.93,27.84,27.84,13973.0,27.92,27.93,27.84,27.84,13973.0
2022-11-01 14:40:00,27.83,27.84,27.72,27.74,16342.0,27.83,27.84,27.72,27.74,16342.0
2022-11-01 14:45:00,27.76,27.85,27.75,27.81,10986.0,27.76,27.85,27.75,27.81,10986.0
2022-11-01 14:50:00,27.81,27.87,27.8,27.84,8204.0,27.81,27.87,27.8,27.84,8204.0
2022-11-01 14:55:00,27.84,27.98,27.81,27.98,42458.0,27.84,27.98,27.81,27.98,42458.0
2022-11-01 15:00:00,27.96,28.15,27.91,28.13,130131.0,27.96,28.15,27.91,28.13,130131.0
2022-11-01 15:05:00,28.11,28.15,28.04,28.14,44397.0,28.11,28.15,28.04,28.14,44397.0
2022-11-01 15:10:00,28.14,28.25,28.11,28.23,54342.0,28.14,28.25,28.11,28.23,54342.0
2022-11-01 15:15:00,28.23,28.41,28.23,28.41,66880.0,28.23,28.41,28.23,28.41,66880.0
2022-11-01 15:20:00,28.43,28.55,28.34,28.52,88285.0,28.43,28.55,28.34,28.52,88285.0
2022-11-01 15:25:00,28.52,28.52,28.39,28.4,42230.0,28.52,28.52,28.39,28.4,42230.0
2022-11-01 15:30:00,28.42,28.53,28.38,28.47,36045.0,28.42,28.53,28.38,28.47,36045.0
2022-11-01 15:35:00,28.49,28.62,28.44,28.45,59400.0,28.49,28.62,28.44,28.45,59400.0
2022-11-01 15:40:00,28.45,28.54,28.43,28.51,40996.0,28.45,28.54,28.43,28.51,40996.0
2022-11-01 15:45:00,28.51,28.69,28.47,28.69,75093.0,28.51,28.69,28.47,28.69,75093.0
2022-11-01 15:50:00,28.69,28.71,28.47,28.51,81404.0,28.69,28.71,28.47,28.51,81404.0
2022-11-01 15:55:00,28.5,28.54,28.31,28.37,127996.0,28.5,28.54,28.31,28.37,127996.0
2022-11-02 09:30:00,27.9,28.75,27.76,27.85,177264.0,27.9,28.75,27.76,27.85,177264.0
2022-11-02 09:35:00,27.94,28.26,27.77,28.1,62157.0,27.94,28.26,27.77,28.1,62157.0
2022-11-02 09:40:00,28.1,28.42,28.1,28.26,63015.0,28.1,28.42,28.1,28.26,63015.0
2022-11-02 09:45:00,28.23,28.52,28.23,28.44,24897.0,28.23,28.52,28.23,28.44,24897.0
2022-11-02 09:50:00,28.41,28.66,28.3,28.5,52390.0,28.41,28.66,28.3,28.5,52390.0
2022-11-02 09:55:00,28.47,28.55,28.33,28.38,66988.0,28.47,28.55,28.33,28.38,66988.0
2022-11-02 10:00:00,28.4,28.56,28.17,28.25,60799.0,28.4,28.56,28.17,28.25,60799.0
2022-11-02 10:05:00,28.31,28.31,28.06,28.11,24987.0,28.31,28.31,28.06,28.11,24987.0
2022-11-02 10:10:00,28.11,28.16,27.87,27.91,51883.0,28.11,28.16,27.87,27.91,51883.0
2022-11-02 10:15:00,27.91,27.97,27.74,27.83,41261.0,27.91,27.97,27.74,27.83,41261.0
2022-11-02 10:20:00,27.84,27.85,27.68,27.7,32764.0,27.84,27.85,27.68,27.7,32764.0
2022-11-02 10:25:00,27.68,27.85,27.63,27.76,40136.0,27.68,27.85,27.63,27.76,40136.0
2022-11-02 10:30:00,27.77,27.89,27.72,27.86,14786.0,27.77,27.89,27.72,27.86,14786.0
2022-11-02 10:35:00,27.86,27.96,27.8,27.8,23731.0,27.86,27.96,27.8,27.8,23731.0
2022-11-02 10:40:00,27.81,27.87,27.75,27.86,24251.0,27.81,27.87,27.75,27.86,24251.0
2022-11-02 10:45:00,27.86,27.98,27.84,27.95,26322.0,27.86,27.98,27.84,27.95,26322.0
2022-11-02 10:50:00,27.94,28.26,27.88,28.06,50403.0,27.94,28.26,27.88,28.06,50403.0
2022-11-02 10:55:00,28.05,28.08,27.92,27.92,26094.0,28.05,28.08,27.92,27.92,26094.0
2022-11-02 11:00:00,27.96,28.0,27.86,27.91,12347.0,27.96,28.0,27.86,27.91,12347.0
2022-11-02 11:05:00,27.91,27.92,27.76,27.8,29752.0,27.91,27.92,27.76,27.8,29752.0
2022-11-02 11:10:00,27.8,27.84,27.69,27.74,21759.0,27.8,27.84,27.69,27.74,21759.0
2022-11-02 11:15:00,27.74,27.76,27.64,27.73,17241.0,27.74,27.76,27.64,27.73,17241.0
2022-11-02 11:20:00,27.74,27.76,27.65,27.75,17641.0,27.74,27.76,27.65,27.75,17641.0
2022-11-02 11:25:00,27.73,27.77,27.67,27.72,16057.0,27.73,27.77,27.67,27.72,16057.0
2022-11-02 11:30:00,27.72,27.82,27.67,27.82,13784.0,27.72,27.82,27.67,27.82,13784.0
2022-11-02 11:35:00,27.8,27.98,27.75,27.8,38990.0,27.8,27.98,27.75,27.8,38990.0
2022-11-02 11:40:00,27.76,27.96,27.72,27.92,34617.0,27.76,27.96,27.72,27.92,34617.0
2022-11-02 11:45:00,27.91,27.95,27.85,27.91,12650.0,27.91,27.95,27.85,27.91,12650.0
2022-11-02 11:50:00,27.91,28.04,27.9,28.0,41589.0,27.91,28.04,27.9,28.0,41589.0
2022-11-02 11:55:00,28.0,28.04,27.93,28.0,25563.0,28.0,28.04,27.93,28.0,25563.0
2022-11-02 12:00:00,27.98,28.08,27.98,28.07,11306.0,27.98,28.08,27.98,28.07,11306.0
2022-11-02 12:05:00,28.08,28.09,27.94,27.99,12962.0,28.08,28.09,27.94,27.99,12962.0
2022-11-02 12:10:00,27.99,28.04,27.92,27.95,16331.0,27.99,28.04,27.92,27.95,16331.0
2022-11-02 12:15:00,27.95,28.05,27.95,28.03,9597.0,27.95,28.05,27.95,28.03,9597.0
2022-11-02 12:20:00,28.04,28.16,28.03,28.09,24534.0,28.04,28.16,28.03,28.09,24534.0
2022-11-02 12:25:00,28.09,28.15,27.92,27.92,28879.0,28.09,28.15,27.92,27.92,28879.0
2022-11-02 12:30:00,27.94,27.99,27.85,27.88,20359.0,27.94,27.99,27.85,27.88,20359.0
2022-11-02 12:35:00,27.87,27.89,27.8,27.83,10395.0,27.87,27.89,27.8,27.83,10395.0
2022-11-02 12:40:00,27.85,27.89,27.77,27.88,11036.0,27.85,27.89,27.77,27.88,11036.0
2022-11-02 12:45:00,27.9,27.99,27.9,27.99,9156.0,27.9,27.99,27.9,27.99,9156.0
2022-11-02 12:50:00,27.98,28.0,27.96,27.98,12511.0,27.98,28.0,27.96,27.98,12511.0
2022-11-02 12:55:00,27.98,28.2,27.98,28.14,40768.0,27.98,28.2,27.98,28.14,40768.0
2022-11-02 13:00:00,28.13,28.14,28.05,28.06,23763.0,28.13,28.14,28.05,28.06,23763.0
2022-11-02 13:05:00,28.05,28.09,28.04,28.05,4584.0,28.05,28.09,28.04,28.05,4584.0
2022-11-02 13:10:00,28.03,28.04,27.88,27.88,10981.0,28.03,28.04,27.88,27.88,10981.0
2022-11-02 13:15:00,27.89,28.02,27.88,28.0,4265.0,27.89,28.02,27.88,28.0,4265.0
2022-11-02 13:20:00,28.01,28.03,27.96,27.99,5874.0,28.01,28.03,27.96,27.99,5874.0
2022-11-02 13:25:00,27.99,28.02,27.98,27.98,8545.0,27.99,28.02,27.98,27.98,8545.0
2022-11-02 13:30:00,27.97,27.98,27.89,27.95,20651.0,27.97,27.98,27.89,27.95,20651.0
2022-11-02 13:35:00,27.93,28.04,27.89,28.02,9780.0,27.93,28.04,27.89,28.02,9780.0
2022-11-02 13:40:00,28.03,28.05,27.94,27.94,20873.0,28.03,28.05,27.94,27.94,20873.0
2022-11-02 13:45:00,27.91,28.02,27.91,27.96,9136.0,27.91,28.02,27.91,27.96,9136.0
2022-11-02 13:50:00,28.02,28.08,28.0,28.02,9686.0,28.02,28.08,28.0,28.02,9686.0
2022-11-02 13:55:00,27.96,27.96,27.92,27.95,8733.0,27.96,27.96,27.92,27.95,8733.0
2022-11-02 14:00:00,27.97,28.42,27.96,28.37,68292.0,27.97,28.42,27.96,28.37,68292.0
2022-11-02 14:05:00,28.36,28.41,28.25,28.35,41093.0,28.36,28.41,28.25,28.35,41093.0
2022-11-02 14:10:00,28.38,28.43,28.21,28.29,34493.0,28.38,28.43,28.21,28.29,34493.0
2022-11-02 14:15:00,28.4,28.4,28.16,28.37,38227.0,28.4,28.4,28.16,28.37,38227.0
2022-11-02 14:20:00,28.36,28.49,28.29,28.43,30423.0,28.36,28.49,28.29,28.43,30423.0
2022-11-02 14:25:00,28.48,28.6,28.38,28.58,23719.0,28.48,28.6,28.38,28.58,23719.0
2022-11-02 14:30:00,28.6,28.66,28.33,28.47,55254.0,28.6,28.66,28.33,28.47,55254.0
2022-11-02 14:35:00,28.48,28.62,27.93,28.11,87413.0,28.48,28.62,27.93,28.11,87413.0
2022-11-02 14:40:00,28.17,28.32,27.98,28.12,72673.0,28.17,28.32,27.98,28.12,72673.0
2022-11-02 14:45:00,28.06,28.1,27.86,27.91,45343.0,28.06,28.1,27.86,27.91,45343.0
2022-11-02 14:50:00,27.88,27.88,27.31,27.48,159801.0,27.88,27.88,27.31,27.48,159801.0
2022-11-02 14:55:00,27.51,27.54,27.35,27.35,92071.0,27.51,27.54,27.35,27.35,92071.0
2022-11-02 15:00:00,27.36,27.37,27.18,27.19,117693.0,27.36,27.37,27.18,27.19,117693.0
2022-11-02 15:05:00,27.19,27.53,27.18,27.39,94901.0,27.19,27.53,27.18,27.39,94901.0
2022-11-02 15:10:00,27.41,27.42,27.23,27.25,55581.0,27.41,27.42,27.23,27.25,55581.0
2022-11-02 15:15:00,27.22,27.23,26.88,26.93,99274.0,27.22,27.23,26.88,26.93,99274.0
2022-11-02 15:20:00,26.9,26.9,26.71,26.78,61603.0,26.9,26.9,26.71,26.78,61603.0
2022-11-02 15:25:00,26.8,26.85,26.62,26.77,66508.0,26.8,26.85,26.62,26.77,66508.0
2022-11-02 15:30:00,26.74,26.88,26.56,26.71,58185.0,26.74,26.88,26.56,26.71,58185.0
2022-11-02 15:35:00,26.73,26.84,26.55,26.84,98650.0,26.73,26.84,26.55,26.84,98650.0
2022-11-02 15:40:00,26.83,26.93,26.73,26.82,54676.0,26.83,26.93,26.73,26.82,54676.0
2022-11-02 15:45:00,26.8,26.8,26.63,26.68,34567.0,26.8,26.8,26.63,26.68,34567.0
2022-11-02 15:50:00,26.67,26.69,26.5,26.63,108528.0,26.67,26.69,26.5,26.63,108528.0
2022-11-02 15:55:00,26.62,26.77,26.59,26.64,173515.0,26.62,26.77,26.59,26.64,173515.0
2022-11-03 09:30:00,26.0,26.34,26.0,26.17,118462.0,26.0,26.34,26.0,26.17,118462.0
2022-11-03 09:35:00,26.19,26.6,26.08,26.31,75770.0,26.19,26.6,26.08,26.31,75770.0
2022-11-03 09:40:00,26.24,26.81,26.22,26.79,40504.0,26.24,26.81,26.22,26.79,40504.0
2022-11-03 09:45:00,26.75,26.81,26.26,26.29,43337.0,26.75,26.81,26.26,26.29,43337.0
2022-11-03 09:50:00,26.25,26.3,26.05,26.26,36419.0,26.25,26.3,26.05,26.26,36419.0
2022-11-03 09:55:00,26.26,26.32,26.08,26.08,27894.0,26.26,26.32,26.08,26.08,27894.0
2022-11-03 10:00:00,26.12,26.2,26.02,26.12,51350.0,26.12,26.2,26.02,26.12,51350.0
2022-11-03 10:05:00,26.11,26.23,26.06,26.11,24564.0,26.11,26.23,26.06,26.11,24564.0
2022-11-03 10:10:00,26.1,26.38,26.04,26.38,56668.0,26.1,26.38,26.04,26.38,56668.0
2022-11-03 10:15:00,26.39,26.58,26.38,26.58,41383.0,26.39,26.58,26.38,26.58,41383.0
2022-11-03 10:20:00,26.58,26.72,26.41,26.57,48965.0,26.58,26.72,26.41,26.57,48965.0
2022-11-03 10:25:00,26.55,26.83,26.54,26.75,55017.0,26.55,26.83,26.54,26.75,55017.0
2022-11-03 10:30:00,26.75,26.75,26.45,26.46,19122.0,26.75,26.75,26.45,26.46,19122.0
2022-11-03 10:35:00,26.45,26.67,26.44,26.63,16525.0,26.45,26.67,26.44,26.63,16525.0
2022-11-03 10:40:00,26.66,26.8,26.63,26.73,31787.0,26.66,26.8,26.63,26.73,31787.0
2022-11-03 10:45:00,26.72,27.13,26.72,27.1,81099.0,26.72,27.13,26.72,27.1,81099.0
2022-11-03 10:50:00,27.1,27.13,26.8,26.89,45567.0,27.1,27.13,26.8,26.89,45567.0
2022-11-03 10:55:00,26.89,27.29,26.88,27.25,47098.0,26.89,27.29,26.88,27.25,47098.0
2022-11-03 11:00:00,27.23,27.27,26.88,26.92,53480.0,27.23,27.27,26.88,26.92,53480.0
2022-11-03 11:05:00,26.95,26.97,26.72,26.78,27294.0,26.95,26.97,26.72,26.78,27294.0
2022-11-03 11:10:00,26.79,26.96,26.76,26.76,28746.0,26.79,26.96,26.76,26.76,28746.0
2022-11-03 11:15:00,26.77,26.83,26.7,26.83,17492.0,26.77,26.83,26.7,26.83,17492.0
2022-11-03 11:20:00,26.84,26.9,26.76,26.79,29217.0,26.84,26.9,26.76,26.79,29217.0
2022-11-03 11:25:00,26.77,26.83,26.66,26.69,21826.0,26.77,26.83,26.66,26.69,21826.0
2022-11-03 11:30:00,26.65,26.65,26.51,26.54,38114.0,26.65,26.65,26.51,26.54,38114.0
2022-11-03 11:35:00,26.56,26.66,26.56,26.64,11745.0,26.56,26.66,26.56,26.64,11745.0
2022-11-03 11:40:00,26.63,26.68,26.55,26.61,19994.0,26.63,26.68,26.55,26.61,19994.0
2022-11-03 11:45:00,26.62,26.7,26.53,26.56,25900.0,26.62,26.7,26.53,26.56,25900.0
2022-11-03 11:50:00,26.55,26.57,26.35,26.35,29337.0,26.55,26.57,26.35,26.35,29337.0
2022-11-03 11:55:00,26.35,26.4,26.32,26.35,19459.0,26.35,26.4,26.32,26.35,19459.0
2022-11-03 12:00:00,26.35,26.46,26.3,26.46,44983.0,26.35,26.46,26.3,26.46,44983.0
2022-11-03 12:05:00,26.46,26.55,26.37,26.4,16106.0,26.46,26.55,26.37,26.4,16106.0
2022-11-03 12:10:00,26.4,26.59,26.39,26.54,13070.0,26.4,26.59,26.39,26.54,13070.0
2022-11-03 12:15:00,26.53,26.62,26.42,26.46,9281.0,26.53,26.62,26.42,26.46,9281.0
2022-11-03 12:20:00,26.44,26.44,26.34,26.38,7796.0,26.44,26.44,26.34,26.38,7796.0
2022-11-03 12:25:00,26.38,26.54,26.37,26.52,13599.0,26.38,26.54,26.37,26.52,13599.0
2022-11-03 12:30:00,26.51,26.51,26.38,26.4,17105.0,26.51,26.51,26.38,26.4,17105.0
2022-11-03 12:35:00,26.39,26.4,26.27,26.32,19333.0,26.39,26.4,26.27,26.32,19333.0
2022-11-03 12:40:00,26.29,26.39,26.28,26.37,12069.0,26.29,26.39,26.28,26.37,12069.0
2022-11-03 12:45:00,26.36,26.41,26.32,26.33,12642.0,26.36,26.41,26.32,26.33,12642.0
2022-11-03 12:50:00,26.32,26.47,26.31,26.38,17612.0,26.32,26.47,26.31,26.38,17612.0
2022-11-03 12:55:00,26.37,26.45,26.34,26.37,14186.0,26.37,26.45,26.34,26.37,14186.0
2022-11-03 13:00:00,26.37,26.38,26.3,26.33,20887.0,26.37,26.38,26.3,26.33,20887.0
2022-11-03 13:05:00,26.32,26.34,26.21,26.33,33624.0,26.32,26.34,26.21,26.33,33624.0
2022-11-03 13:10:00,26.31,26.31,26.22,26.25,9851.0,26.31,26.31,26.22,26.25,9851.0
2022-11-03 13:15:00,26.24,26.28,26.21,26.24,16913.0,26.24,26.28,26.21,26.24,16913.0
2022-11-03 13:20:00,26.24,26.26,26.17,26.2,13463.0,26.24,26.26,26.17,26.2,13463.0
2022-11-03 13:25:00,26.19,26.27,26.17,26.2,20550.0,26.19,26.27,26.17,26.2,20550.0
2022-11-03 13:30:00,26.19,26.23,26.17,26.21,12121.0,26.19,26.23,26.17,26.21,12121.0
2022-11-03 13:35:00,26.21,26.23,26.17,26.22,10581.0,26.21,26.23,26.17,26.22,10581.0
2022-11-03 13:40:00,26.25,26.25,26.16,26.18,10393.0,26.25,26.25,26.16,26.18,10393.0
2022-11-03 13:45:00,26.17,26.21,26.13,26.18,24071.0,26.17,26.21,26.13,26.18,24071.0
2022-11-03 13:50:00,26.18,26.2,26.11,26.18,14815.0,26.18,26.2,26.11,26.18,14815.0
2022-11-03 13:55:00,26.17,26.2,26.07,26.07,15997.0,26.17,26.2,26.07,26.07,15997.0
2022-11-03 14:00:00,26.07,26.11,26.03,26.05,22217.0,26.07,26.11,26.03,26.05,22217.0
2022-11-03 14:05:00,26.05,26.11,26.05,26.07,12104.0,26.05,26.11,26.05,26.07,12104.0
2022-11-03 14:10:00,26.09,26.16,26.04,26.14,17592.0,26.09,26.16,26.04,26.14,17592.0
2022-11-03 14:15:00,26.14,26.14,26.06,26.07,29542.0,26.14,26.14,26.06,26.07,29542.0
2022-11-03 14:20:00,26.09,26.19,26.09,26.18,23618.0,26.09,26.19,26.09,26.18,23618.0
2022-11-03 14:25:00,26.18,26.24,26.14,26.14,18621.0,26.18,26.24,26.14,26.14,18621.0
2022-11-03 14:30:00,26.13,26.15,26.1,26.13,9141.0,26.13,26.15,26.1,26.13,9141.0
2022-11-03 14:35:00,26.12,26.16,26.06,26.11,10888.0,26.12,26.16,26.06,26.11,10888.0
2022-11-03 14:40:00,26.11,26.12,26.05,26.05,11502.0,26.11,26.12,26.05,26.05,11502.0
2022-11-03 14:45:00,26.04,26.13,26.04,26.12,11883.0,26.04,26.13,26.04,26.12,11883.0
2022-11-03 14:50:00,26.12,26.2,26.07,26.12,25185.0,26.12,26.2,26.07,26.12,25185.0
2022-11-03 14:55:00,26.11,26.15,26.09,26.15,21801.0,26.11,26.15,26.09,26.15,21801.0
2022-11-03 15:00:00,26.16,26.3,26.15,26.3,24075.0,26.16,26.3,26.15,26.3,24075.0
2022-11-03 15:05:00,26.3,26.33,26.24,26.31,23363.0,26.3,26.33,26.24,26.31,23363.0
2022-11-03 15:10:00,26.32,26.43,26.3,26.4,23826.0,26.32,26.43,26.3,26.4,23826.0
2022-11-03 15:15:00,26.4,26.45,26.33,26.36,28263.0,26.4,26.45,26.33,26.36,28263.0
2022-11-03 15:20:00,26.35,26.38,26.26,26.3,21429.0,26.35,26.38,26.26,26.3,21429.0
2022-11-03 15:25:00,26.3,26.34,26.26,26.29,27229.0,26.3,26.34,26.26,26.29,27229.0
2022-11-03 15:30:00,26.28,26.45,26.25,26.43,14547.0,26.28,26.45,26.25,26.43,14547.0
2022-11-03 15:35:00,26.42,26.44,26.22,26.22,31196.0,26.42,26.44,26.22,26.22,31196.0
2022-11-03 15:40:00,26.22,26.25,26.12,26.2,63841.0,26.22,26.25,26.12,26.2,63841.0
2022-11-03 15:45:00,26.2,26.36,26.18,26.32,60789.0,26.2,26.36,26.18,26.32,60789.0
2022-11-03 15:50:00,26.34,26.35,26.22,26.35,92205.0,26.34,26.35,26.22,26.35,92205.0
2022-11-03 15:55:00,26.34,26.35,26.15,26.23,119510.0,26.34,26.35,26.15,26.23,119510.0
2022-11-04 09:30:00,26.6,26.94,26.34,26.55,96228.0,26.6,26.94,26.34,26.55,96228.0
2022-11-04 09:35:00,26.53,26.78,26.49,26.49,59733.0,26.53,26.78,26.49,26.49,59733.0
2022-11-04 09:40:00,26.45,26.54,26.33,26.35,21952.0,26.45,26.54,26.33,26.35,21952.0
2022-11-04 09:45:00,26.32,26.43,26.3,26.33,30522.0,26.32,26.43,26.3,26.33,30522.0
2022-11-04 09:50:00,26.37,26.46,26.24,26.45,49898.0,26.37,26.46,26.24,26.45,49898.0
2022-11-04 09:55:00,26.42,26.58,26.39,26.58,38878.0,26.42,26.58,26.39,26.58,38878.0
2022-11-04 10:00:00,26.57,26.58,26.23,26.23,29773.0,26.57,26.58,26.23,26.23,29773.0
2022-11-04 10:05:00,26.27,26.34,26.12,26.31,35296.0,26.27,26.34,26.12,26.31,35296.0
2022-11-04 10:10:00,26.32,26.47,26.27,26.44,22030.0,26.32,26.47,26.27,26.44,22030.0
2022-11-04 10:15:00,26.44,26.5,26.27,26.4,12872.0,26.44,26.5,26.27,26.4,12872.0
2022-11-04 10:20:00,26.43,26.58,26.38,26.53,11473.0,26.43,26.58,26.38,26.53,11473.0
2022-11-04 10:25:00,26.5,26.74,26.46,26.72,19551.0,26.5,26.74,26.46,26.72,19551.0
2022-11-04 10:30:00,26.73,26.77,26.63,26.7,22909.0,26.73,26.77,26.63,26.7,22909.0
2022-11-04 10:35:00,26.69,26.83,26.66,26.68,23082.0,26.69,26.83,26.66,26.68,23082.0
2022-11-04 10:40:00,26.7,26.83,26.67,26.75,22786.0,26.7,26.83,26.67,26.75,22786.0
2022-11-04 10:45:00,26.76,26.95,26.64,26.94,62082.0,26.76,26.95,26.64,26.94,62082.0
2022-11-04 10:50:00,26.95,27.03,26.73,26.79,73418.0,26.95,27.03,26.73,26.79,73418.0
2022-11-04 10:55:00,26.78,26.83,26.62,26.69,39122.0,26.78,26.83,26.62,26.69,39122.0
2022-11-04 11:00:00,26.71,26.75,26.63,26.64,16309.0,26.71,26.75,26.63,26.64,16309.0
2022-11-04 11:05:00,26.63,26.64,26.48,26.5,32032.0,26.63,26.64,26.48,26.5,32032.0
2022-11-04 11:10:00,26.49,26.54,26.32,26.33,53435.0,26.49,26.54,26.32,26.33,53435.0
2022-11-04 11:15:00,26.32,26.38,26.22,26.25,53171.0,26.32,26.38,26.22,26.25,53171.0
2022-11-04 11:20:00,26.25,26.38,26.23,26.27,27768.0,26.25,26.38,26.23,26.27,27768.0
2022-11-04 11:25:00,26.26,26.26,26.04,26.08,71054.0,26.26,26.26,26.04,26.08,71054.0
2022-11-04 11:30:00,26.09,26.09,26.01,26.02,51294.0,26.09,26.09,26.01,26.02,51294.0
2022-11-04 11:35:00,26.04,26.04,25.89,25.94,95188.0,26.04,26.04,25.89,25.94,95188.0
2022-11-04 11:40:00,25.94,25.97,25.73,25.78,76173.0,25.94,25.97,25.73,25.78,76173.0
2022-11-04 11:45:00,25.78,25.78,25.55,25.64,93153.0,25.78,25.78,25.55,25.64,93153.0
2022-11-04 11:50:00,25.63,25.65,25.51,25.6,68417.0,25.63,25.65,25.51,25.6,68417.0
2022-11-04 11:55:00,25.58,25.68,25.56,25.59,37192.0,25.58,25.68,25.56,25.59,37192.0
2022-11-04 12:00:00,25.59,25.67,25.53,25.53,33399.0,25.59,25.67,25.53,25.53,33399.0
2022-11-04 12:05:00,25.53,25.59,25.46,25.59,82677.0,25.53,25.59,25.46,25.59,82677.0
2022-11-04 12:10:00,25.58,25.75,25.54,25.71,49373.0,25.58,25.75,25.54,25.71,49373.0
2022-11-04 12:15:00,25.71,25.9,25.7,25.88,35207.0,25.71,25.9,25.7,25.88,35207.0
2022-11-04 12:20:00,25.87,25.87,25.75,25.78,25904.0,25.87,25.87,25.75,25.78,25904.0
2022-11-04 12:25:00,25.76,25.85,25.73,25.85,14753.0,25.76,25.85,25.73,25.85,14753.0
2022-11-04 12:30:00,25.85,25.86,25.74,25.74,25710.0,25.85,25.86,25.74,25.74,25710.0
2022-11-04 12:35:00,25.74,25.76,25.58,25.6,20305.0,25.74,25.76,25.58,25.6,20305.0
2022-11-04 12:40:00,25.59,25.65,25.52,25.56,23408.0,25.59,25.65,25.52,25.56,23408.0
2022-11-04 12:45:00,25.56,25.6,25.52,25.52,12733.0,25.56,25.6,25.52,25.52,12733.0
2022-11-04 12:50:00,25.53,25.57,25.47,25.54,26903.0,25.53,25.57,25.47,25.54,26903.0
2022-11-04 12:55:00,25.56,25.59,25.48,25.48,37263.0,25.56,25.59,25.48,25.48,37263.0
2022-11-04 13:00:00,25.47,25.49,25.39,25.49,55783.0,25.47,25.49,25.39,25.49,55783.0
2022-11-04 13:05:00,25.5,25.59,25.34,25.37,45743.0,25.5,25.59,25.34,25.37,45743.0
2022-11-04 13:10:00,25.37,25.58,25.37,25.47,21362.0,25.37,25.58,25.37,25.47,21362.0
2022-11-04 13:15:00,25.47,25.55,25.43,25.54,38122.0,25.47,25.55,25.43,25.54,38122.0
2022-11-04 13:20:00,25.54,25.69,25.53,25.69,18086.0,25.54,25.69,25.53,25.69,18086.0
2022-11-04 13:25:00,25.67,25.7,25.52,25.56,18488.0,25.67,25.7,25.52,25.56,18488.0
2022-11-04 13:30:00,25.56,25.66,25.55,25.6,20659.0,25.56,25.66,25.55,25.6,20659.0
2022-11-04 13:35:00,25.62,25.8,25.62,25.74,21104.0,25.62,25.8,25.62,25.74,21104.0
2022-11-04 13:40:00,25.74,25.8,25.7,25.7,11503.0,25.74,25.8,25.7,25.7,11503.0
2022-11-04 13:45:00,25.69,25.76,25.65,25.73,11386.0,25.69,25.76,25.65,25.73,11386.0
2022-11-04 13:50:00,25.75,25.75,25.7,25.73,6977.0,25.75,25.75,25.7,25.73,6977.0
2022-11-04 13:55:00,25.73,25.76,25.7,25.73,12452.0,25.73,25.76,25.7,25.73,12452.0
2022-11-04 14:00:00,25.74,25.8,25.74,25.76,22888.0,25.74,25.8,25.74,25.76,22888.0
2022-11-04 14:05:00,25.77,25.78,25.61,25.62,18029.0,25.77,25.78,25.61,25.62,18029.0
2022-11-04 14:10:00,25.61,25.68,25.58,25.67,23314.0,25.61,25.68,25.58,25.67,23314.0
2022-11-04 14:15:00,25.67,25.77,25.64,25.74,9298.0,25.67,25.77,25.64,25.74,9298.0
2022-11-04 14:20:00,25.74,25.8,25.72,25.76,18884.0,25.74,25.8,25.72,25.76,18884.0
2022-11-04 14:25:00,25.75,25.8,25.73,25.8,12171.0,25.75,25.8,25.73,25.8,12171.0
2022-11-04 14:30:00,25.78,25.8,25.75,25.77,23458.0,25.78,25.8,25.75,25.77,23458.0
2022-11-04 14:35:00,25.78,25.8,25.76,25.78,23294.0,25.78,25.8,25.76,25.78,23294.0
2022-11-04 14:40:00,25.78,25.81,25.76,25.79,48642.0,25.78,25.81,25.76,25.79,48642.0
2022-11-04 14:45:00,25.78,25.8,25.76,25.78,19706.0,25.78,25.8,25.76,25.78,19706.0
2022-11-04 14:50:00,25.79,25.8,25.76,25.79,21985.0,25.79,25.8,25.76,25.79,21985.0
2022-11-04 14:55:00,25.8,25.8,25.73,25.78,54467.0,25.8,25.8,25.73,25.78,54467.0
2022-11-04 15:00:00,25.79,26.04,25.76,25.89,179652.0,25.79,26.04,25.76,25.89,179652.0
2022-11-04 15:05:00,25.91,26.08,25.9,26.06,38339.0,25.91,26.08,25.9,26.06,38339.0
2022-11-04 15:10:00,26.07,26.07,25.96,26.0,26069.0,26.07,26.07,25.96,26.0,26069.0
2022-11-04 15:15:00,26.01,26.07,25.97,26.06,35494.0,26.01,26.07,25.97,26.06,35494.0
2022-11-04 15:20:00,26.04,26.07,25.99,26.0,26474.0,26.04,26.07,25.99,26.0,26474.0
2022-11-04 15:25:00,26.0,26.14,25.98,26.12,30137.0,26.0,26.14,25.98,26.12,30137.0
2022-11-04 15:30:00,26.12,26.22,26.06,26.21,31167.0,26.12,26.22,26.06,26.21,31167.0
2022-11-04 15:35:00,26.21,26.29,26.16,26.27,58381.0,26.21,26.29,26.16,26.27,58381.0
2022-11-04 15:40:00,26.28,26.28,26.06,26.16,51891.0,26.28,26.28,26.06,26.16,51891.0
2022-11-04 15:45:00,26.16,26.19,26.1,26.17,64576.0,26.16,26.19,26.1,26.17,64576.0
2022-11-04 15:50:00,26.18,26.29,26.1,26.27,100578.0,26.18,26.29,26.1,26.27,100578.0
2022-11-04 15:55:00,26.28,26.47,26.28,26.47,180743.0,26.28,26.47,26.28,26.47,180743.0
2022-11-07 09:30:00,26.25,26.3,25.75,25.75,151291.0,26.25,26.3,25.75,25.75,151291.0
2022-11-07 09:35:00,25.8,25.98,25.6,25.68,76412.0,25.8,25.98,25.6,25.68,76412.0
2022-11-07 09:40:00,25.68,25.8,25.23,25.3,157851.0,25.68,25.8,25.23,25.3,157851.0
2022-11-07 09:45:00,25.3,25.36,24.8,24.92,270298.0,25.3,25.36,24.8,24.92,270298.0
2022-11-07 09:50:00,24.93,25.25,24.83,25.09,110705.0,24.93,25.25,24.83,25.09,110705.0
2022-11-07 09:55:00,25.09,25.4,25.06,25.4,86192.0,25.09,25.4,25.06,25.4,86192.0
2022-11-07 10:00:00,25.39,25.6,25.35,25.52,59572.0,25.39,25.6,25.35,25.52,59572.0
2022-11-07 10:05:00,25.46,25.59,25.27,25.34,25412.0,25.46,25.59,25.27,25.34,25412.0
2022-11-07 10:10:00,25.31,25.37,25.12,25.12,31788.0,25.31,25.37,25.12,25.12,31788.0
2022-11-07 10:15:00,25.13,25.26,25.07,25.08,39432.0,25.13,25.26,25.07,25.08,39432.0
2022-11-07 10:20:00,25.08,25.14,24.95,25.1,70505.0,25.08,25.14,24.95,25.1,70505.0
2022-11-07 10:25:00,25.08,25.15,25.0,25.06,43681.0,25.08,25.15,25.0,25.06,43681.0
2022-11-07 10:30:00,25.06,25.07,25.0,25.06,31749.0,25.06,25.07,25.0,25.06,31749.0
2022-11-07 10:35:00,25.08,25.2,24.96,24.96,41425.0,25.08,25.2,24.96,24.96,41425.0
2022-11-07 10:40:00,24.98,25.13,24.95,25.1,27317.0,24.98,25.13,24.95,25.1,27317.0
2022-11-07 10:45:00,25.06,25.23,25.03,25.19,33380.0,25.06,25.23,25.03,25.19,33380.0
2022-11-07 10:50:00,25.19,25.45,25.16,25.41,35005.0,25.19,25.45,25.16,25.41,35005.0
2022-11-07 10:55:00,25.41,25.42,25.24,25.33,21285.0,25.41,25.42,25.24,25.33,21285.0
2022-11-07 11:00:00,25.35,25.37,25.25,25.35,35190.0,25.35,25.37,25.25,25.35,35190.0
2022-11-07 11:05:00,25.36,25.45,25.3,25.41,19690.0,25.36,25.45,25.3,25.41,19690.0
2022-11-07 11:10:00,25.41,25.42,25.35,25.35,20017.0,25.41,25.42,25.35,25.35,20017.0
2022-11-07 11:15:00,25.35,25.5,25.35,25.41,43659.0,25.35,25.5,25.35,25.41,43659.0
2022-11-07 11:20:00,25.42,25.44,25.34,25.44,25303.0,25.42,25.44,25.34,25.44,25303.0
2022-11-07 11:25:00,25.43,25.48,25.4,25.45,19842.0,25.43,25.48,25.4,25.45,19842.0
2022-11-07 11:30:00,25.46,25.6,25.45,25.58,18515.0,25.46,25.6,25.45,25.58,18515.0
2022-11-07 11:35:00,25.6,25.62,25.54,25.58,9261.0,25.6,25.62,25.54,25.58,9261.0
2022-11-07 11:40:00,25.56,25.56,25.4,25.43,29228.0,25.56,25.56,25.4,25.43,29228.0
2022-11-07 11:45:00,25.41,25.45,25.4,25.42,9932.0,25.41,25.45,25.4,25.42,9932.0
2022-11-07 11:50:00,25.42,25.45,25.4,25.42,4421.0,25.42,25.45,25.4,25.42,4421.0
2022-11-07 11:55:00,25.41,25.43,25.33,25.35,26400.0,25.41,25.43,25.33,25.35,26400.0
2022-11-07 12:00:00,25.35,25.41,25.34,25.41,16902.0,25.35,25.41,25.34,25.41,16902.0
2022-11-07 12:05:00,25.38,25.55,25.38,25.52,26303.0,25.38,25.55,25.38,25.52,26303.0
2022-11-07 12:10:00,25.51,25.6,25.5,25.58,12303.0,25.51,25.6,25.5,25.58,12303.0
2022-11-07 12:15:00,25.59,25.64,25.56,25.59,18506.0,25.59,25.64,25.56,25.59,18506.0
2022-11-07 12:20:00,25.58,25.66,25.58,25.66,9945.0,25.58,25.66,25.58,25.66,9945.0
2022-11-07 12:25:00,25.66,25.77,25.63,25.77,18207.0,25.66,25.77,25.63,25.77,18207.0
2022-11-07 12:30:00,25.79,25.88,25.77,25.88,42137.0,25.79,25.88,25.77,25.88,42137.0
2022-11-07 12:35:00,25.89,25.91,25.86,25.9,44912.0,25.89,25.91,25.86,25.9,44912.0
2022-11-07 12:40:00,25.91,25.93,25.87,25.91,21565.0,25.91,25.93,25.87,25.91,21565.0
2022-11-07 12:45:00,25.92,25.97,25.89,25.94,14324.0,25.92,25.97,25.89,25.94,14324.0
2022-11-07 12:50:00,25.93,25.94,25.62,25.63,19371.0,25.93,25.94,25.62,25.63,19371.0
2022-11-07 12:55:00,25.62,25.73,25.62,25.7,16825.0,25.62,25.73,25.62,25.7,16825.0
2022-11-07 13:00:00,25.7,25.79,25.69,25.73,9381.0,25.7,25.79,25.69,25.73,9381.0
2022-11-07 13:05:00,25.71,25.71,25.66,25.68,8786.0,25.71,25.71,25.66,25.68,8786.0
2022-11-07 13:10:00,25.68,25.69,25.6,25.6,12098.0,25.68,25.69,25.6,25.6,12098.0
2022-11-07 13:15:00,25.61,25.61,25.5,25.54,23137.0,25.61,25.61,25.5,25.54,23137.0
2022-11-07 13:20:00,25.55,25.58,25.5,25.53,12425.0,25.55,25.58,25.5,25.53,12425.0
2022-11-07 13:25:00,25.5,25.59,25.5,25.57,11064.0,25.5,25.59,25.5,25.57,11064.0
2022-11-07 13:30:00,25.59,25.6,25.52,25.56,11794.0,25.59,25.6,25.52,25.56,11794.0
2022-11-07 13:35:00,25.53,25.58,25.52,25.58,9465.0,25.53,25.58,25.52,25.58,9465.0
2022-11-07 13:40:00,25.58,25.6,25.52,25.57,8073.0,25.58,25.6,25.52,25.57,8073.0
2022-11-07 13:45:00,25.6,25.71,25.6,25.71,35129.0,25.6,25.71,25.6,25.71,35129.0
2022-11-07 13:50:00,25.7,25.77,25.7,25.73,6598.0,25.7,25.77,25.7,25.73,6598.0
2022-11-07 13:55:00,25.72,25.76,25.68,25.74,13065.0,25.72,25.76,25.68,25.74,13065.0
2022-11-07 14:00:00,25.77,25.79,25.72,25.74,7205.0,25.77,25.79,25.72,25.74,7205.0
2022-11-07 14:05:00,25.74,25.78,25.72,25.76,6236.0,25.74,25.78,25.72,25.76,6236.0
2022-11-07 14:10:00,25.76,25.91,25.75,25.91,14174.0,25.76,25.91,25.75,25.91,14174.0
2022-11-07 14:15:00,25.93,25.97,25.92,25.97,16432.0,25.93,25.97,25.92,25.97,16432.0
2022-11-07 14:20:00,25.97,25.99,25.95,25.98,12347.0,25.97,25.99,25.95,25.98,12347.0
2022-11-07 14:25:00,25.97,25.99,25.94,25.96,6279.0,25.97,25.99,25.94,25.96,6279.0
2022-11-07 14:30:00,25.98,26.09,25.97,26.04,24736.0,25.98,26.09,25.97,26.04,24736.0
2022-11-07 14:35:00,26.04,26.13,26.03,26.12,19580.0,26.04,26.13,26.03,26.12,19580.0
2022-11-07 14:40:00,26.12,26.13,25.97,25.99,12324.0,26.12,26.13,25.97,25.99,12324.0
2022-11-07 14:45:00,26.0,26.01,25.96,25.99,10644.0,26.0,26.01,25.96,25.99,10644.0
2022-11-07 14:50:00,25.97,26.01,25.94,25.98,10645.0,25.97,26.01,25.94,25.98,10645.0
2022-11-07 14:55:00,25.97,25.97,25.87,25.89,29992.0,25.97,25.97,25.87,25.89,29992.0
2022-11-07 15:00:00,25.89,26.0,25.87,25.98,10666.0,25.89,26.0,25.87,25.98,10666.0
2022-11-07 15:05:00,25.99,26.08,25.97,26.06,13579.0,25.99,26.08,25.97,26.06,13579.0
2022-11-07 15:10:00,26.07,26.11,26.03,26.11,14873.0,26.07,26.11,26.03,26.11,14873.0
2022-11-07 15:15:00,26.09,26.1,26.05,26.08,9145.0,26.09,26.1,26.05,26.08,9145.0
2022-11-07 15:20:00,26.07,26.1,26.04,26.08,7068.0,26.07,26.1,26.04,26.08,7068.0
2022-11-07 15:25:00,26.07,26.1,26.04,26.07,10562.0,26.07,26.1,26.04,26.07,10562.0
2022-11-07 15:30:00,26.04,26.09,26.03,26.04,8534.0,26.04,26.09,26.03,26.04,8534.0
2022-11-07 15:35:00,26.04,26.11,26.03,26.07,22237.0,26.04,26.11,26.03,26.07,22237.0
2022-11-07 15:40:00,26.07,26.07,25.94,25.96,28030.0,26.07,26.07,25.94,25.96,28030.0
2022-11-07 15:45:00,25.95,25.99,25.87,25.97,24335.0,25.95,25.99,25.87,25.97,24335.0
2022-11-07 15:50:00,25.96,25.96,25.73,25.75,51097.0,25.96,25.96,25.73,25.75,51097.0
2022-11-07 15:55:00,25.74,25.77,25.68,25.73,132775.0,25.74,25.77,25.68,25.73,132775.0
2022-11-08 09:30:00,25.33,25.65,25.26,25.35,82300.0,25.33,25.65,25.26,25.35,82300.0
2022-11-08 09:35:00,25.4,25.48,25.14,25.2,46952.0,25.4,25.48,25.14,25.2,46952.0
2022-11-08 09:40:00,25.23,25.37,25.23,25.35,48291.0,25.23,25.37,25.23,25.35,48291.0
2022-11-08 09:45:00,25.33,25.35,25.21,25.33,27688.0,25.33,25.35,25.21,25.33,27688.0
2022-11-08 09:50:00,25.37,25.51,25.29,25.45,24949.0,25.37,25.51,25.29,25.45,24949.0
2022-11-08 09:55:00,25.46,25.58,25.4,25.4,59361.0,25.46,25.58,25.4,25.4,59361.0
2022-11-08 10:00:00,25.41,25.57,25.4,25.51,34386.0,25.41,25.57,25.4,25.51,34386.0
2022-11-08 10:05:00,25.55,25.62,25.39,25.41,50058.0,25.55,25.62,25.39,25.41,50058.0
2022-11-08 10:10:00,25.4,25.44,25.27,25.38,98505.0,25.4,25.44,25.27,25.38,98505.0
2022-11-08 10:15:00,25.39,25.46,25.26,25.42,48176.0,25.39,25.46,25.26,25.42,48176.0
2022-11-08 10:20:00,25.42,25.48,25.33,25.34,27789.0,25.42,25.48,25.33,25.34,27789.0
2022-11-08 10:25:00,25.34,25.35,25.21,25.21,32160.0,25.34,25.35,25.21,25.21,32160.0
2022-11-08 10:30:00,25.23,25.35,25.17,25.26,13023.0,25.23,25.35,25.17,25.26,13023.0
2022-11-08 10:35:00,25.25,25.32,25.2,25.3,20970.0,25.25,25.32,25.2,25.3,20970.0
2022-11-08 10:40:00,25.26,25.28,25.17,25.17,26823.0,25.26,25.28,25.17,25.17,26823.0
2022-11-08 10:45:00,25.18,25.56,25.17,25.38,84519.0,25.18,25.56,25.17,25.38,84519.0
2022-11-08 10:50:00,25.42,25.5,25.32,25.33,23558.0,25.42,25.5,25.32,25.33,23558.0
2022-11-08 10:55:00,25.36,25.53,25.34,25.45,23701.0,25.36,25.53,25.34,25.45,23701.0
2022-11-08 11:00:00,25.46,25.51,25.4,25.5,15700.0,25.46,25.51,25.4,25.5,15700.0
2022-11-08 11:05:00,25.51,25.55,25.44,25.53,17013.0,25.51,25.55,25.44,25.53,17013.0
2022-11-08 11:10:00,25.55,25.63,25.52,25.54,46109.0,25.55,25.63,25.52,25.54,46109.0
2022-11-08 11:15:00,25.54,25.62,25.52,25.57,29275.0,25.54,25.62,25.52,25.57,29275.0
2022-11-08 11:20:00,25.57,25.76,25.52,25.69,47303.0,25.57,25.76,25.52,25.69,47303.0
2022-11-08 11:25:00,25.71,25.71,25.61,25.66,39977.0,25.71,25.71,25.61,25.66,39977.0
2022-11-08 11:30:00,25.65,25.69,25.58,25.66,49734.0,25.65,25.69,25.58,25.66,49734.0
2022-11-08 11:35:00,25.67,25.84,25.65,25.83,25305.0,25.67,25.84,25.65,25.83,25305.0
2022-11-08 11:40:00,25.82,25.85,25.68,25.68,16829.0,25.82,25.85,25.68,25.68,16829.0
2022-11-08 11:45:00,25.7,25.81,25.62,25.64,17712.0,25.7,25.81,25.62,25.64,17712.0
2022-11-08 11:50:00,25.65,25.68,25.58,25.67,20100.0,25.65,25.68,25.58,25.67,20100.0
2022-11-08 11:55:00,25.66,25.69,25.53,25.53,33435.0,25.66,25.69,25.53,25.53,33435.0
2022-11-08 12:00:00,25.55,25.68,25.52,25.64,10777.0,25.55,25.68,25.52,25.64,10777.0
2022-11-08 12:05:00,25.66,25.68,25.63,25.65,10145.0,25.66,25.68,25.63,25.65,10145.0
2022-11-08 12:10:00,25.65,25.66,25.58,25.58,18447.0,25.65,25.66,25.58,25.58,18447.0
2022-11-08 12:15:00,25.6,25.63,25.52,25.57,17787.0,25.6,25.63,25.52,25.57,17787.0
2022-11-08 12:20:00,25.56,25.63,25.53,25.63,14639.0,25.56,25.63,25.53,25.63,14639.0
2022-11-08 12:25:00,25.63,25.66,25.59,25.66,11085.0,25.63,25.66,25.59,25.66,11085.0
2022-11-08 12:30:00,25.66,25.67,25.57,25.58,10708.0,25.66,25.67,25.57,25.58,10708.0
2022-11-08 12:35:00,25.59,25.65,25.55,25.62,36691.0,25.59,25.65,25.55,25.62,36691.0
2022-11-08 12:40:00,25.61,25.63,25.56,25.58,17499.0,25.61,25.63,25.56,25.58,17499.0
2022-11-08 12:45:00,25.59,25.62,25.56,25.58,27413.0,25.59,25.62,25.56,25.58,27413.0
2022-11-08 12:50:00,25.58,25.59,25.45,25.56,20078.0,25.58,25.59,25.45,25.56,20078.0
2022-11-08 12:55:00,25.55,25.6,25.53,25.6,9640.0,25.55,25.6,25.53,25.6,9640.0
2022-11-08 13:00:00,25.59,25.61,25.56,25.6,9813.0,25.59,25.61,25.56,25.6,9813.0
2022-11-08 13:05:00,25.57,25.58,25.51,25.55,6653.0,25.57,25.58,25.51,25.55,6653.0
2022-11-08 13:10:00,25.57,25.58,25.53,25.54,8383.0,25.57,25.58,25.53,25.54,8383.0
2022-11-08 13:15:00,25.54,25.55,25.46,25.47,10111.0,25.54,25.55,25.46,25.47,10111.0
2022-11-08 13:20:00,25.45,25.45,25.28,25.36,22847.0,25.45,25.45,25.28,25.36,22847.0
2022-11-08 13:25:00,25.38,25.38,25.14,25.19,61487.0,25.38,25.38,25.14,25.19,61487.0
2022-11-08 13:30:00,25.18,25.18,25.05,25.12,95930.0,25.18,25.18,25.05,25.12,95930.0
2022-11-08 13:35:00,25.13,25.16,25.03,25.13,35331.0,25.13,25.16,25.03,25.13,35331.0
2022-11-08 13:40:00,25.13,25.2,24.95,24.98,92144.0,25.13,25.2,24.95,24.98,92144.0
2022-11-08 13:45:00,24.97,24.99,24.79,24.84,152204.0,24.97,24.99,24.79,24.84,152204.0
2022-11-08 13:50:00,24.84,24.87,24.72,24.83,97891.0,24.84,24.87,24.72,24.83,97891.0
2022-11-08 13:55:00,24.84,24.87,24.7,24.83,73834.0,24.84,24.87,24.7,24.83,73834.0
2022-11-08 14:00:00,24.82,24.93,24.75,24.9,57346.0,24.82,24.93,24.75,24.9,57346.0
2022-11-08 14:05:00,24.91,24.96,24.77,24.79,48856.0,24.91,24.96,24.77,24.79,48856.0
2022-11-08 14:10:00,24.78,24.82,24.7,24.82,59356.0,24.78,24.82,24.7,24.82,59356.0
2022-11-08 14:15:00,24.81,24.86,24.61,24.62,82063.0,24.81,24.86,24.61,24.62,82063.0
2022-11-08 14:20:00,24.62,24.65,24.22,24.29,314673.0,24.62,24.65,24.22,24.29,314673.0
2022-11-08 14:25:00,24.27,24.45,24.11,24.13,137842.0,24.27,24.45,24.11,24.13,137842.0
2022-11-08 14:30:00,24.14,24.37,24.14,24.35,72657.0,24.14,24.37,24.14,24.35,72657.0
2022-11-08 14:35:00,24.38,24.56,24.3,24.51,83941.0,24.38,24.56,24.3,24.51,83941.0
2022-11-08 14:40:00,24.52,24.56,24.45,24.51,51375.0,24.52,24.56,24.45,24.51,51375.0
2022-11-08 14:45:00,24.5,24.55,24.45,24.47,28451.0,24.5,24.55,24.45,24.47,28451.0
2022-11-08 14:50:00,24.47,24.54,24.44,24.48,34008.0,24.47,24.54,24.44,24.48,34008.0
2022-11-08 14:55:00,24.47,24.48,24.39,24.4,19969.0,24.47,24.48,24.39,24.4,19969.0
2022-11-08 15:00:00,24.4,24.64,24.4,24.53,61451.0,24.4,24.64,24.4,24.53,61451.0
2022-11-08 15:05:00,24.52,24.62,24.49,24.51,34223.0,24.52,24.62,24.49,24.51,34223.0
2022-11-08 15:10:00,24.51,24.56,24.48,24.51,32052.0,24.51,24.56,24.48,24.51,32052.0
2022-11-08 15:15:00,24.51,24.57,24.48,24.5,27999.0,24.51,24.57,24.48,24.5,27999.0
2022-11-08 15:20:00,24.5,24.61,24.4,24.51,42254.0,24.5,24.61,24.4,24.51,42254.0
2022-11-08 15:25:00,24.52,24.58,24.45,24.56,21853.0,24.52,24.58,24.45,24.56,21853.0
2022-11-08 15:30:00,24.56,24.82,24.56,24.65,92944.0,24.56,24.82,24.56,24.65,92944.0
2022-11-08 15:35:00,24.67,24.85,24.64,24.83,79535.0,24.67,24.85,24.64,24.83,79535.0
2022-11-08 15:40:00,24.83,25.05,24.82,24.9,119707.0,24.83,25.05,24.82,24.9,119707.0
2022-11-08 15:45:00,24.92,25.19,24.9,25.16,60010.0,24.92,25.19,24.9,25.16,60010.0
2022-11-08 15:50:00,25.16,25.16,24.98,25.11,104667.0,25.16,25.16,24.98,25.11,104667.0
2022-11-08 15:55:00,25.12,25.16,25.05,25.14,140539.0,25.12,25.16,25.05,25.14,140539.0
2022-11-09 09:30:00,24.55,24.67,24.05,24.35,124976.0,24.55,24.67,24.05,24.35,124976.0
2022-11-09 09:35:00,24.32,24.52,24.32,24.49,82044.0,24.32,24.52,24.32,24.49,82044.0
2022-11-09 09:40:00,24.49,24.63,24.4,24.5,38924.0,24.49,24.63,24.4,24.5,38924.0
2022-11-09 09:45:00,24.48,24.62,24.43,24.58,22640.0,24.48,24.62,24.43,24.58,22640.0
2022-11-09 09:50:00,24.55,24.58,24.42,24.51,17182.0,24.55,24.58,24.42,24.51,17182.0
2022-11-09 09:55:00,24.5,24.53,24.13,24.13,74656.0,24.5,24.53,24.13,24.13,74656.0
2022-11-09 10:00:00,24.16,24.22,24.01,24.2,140926.0,24.16,24.22,24.01,24.2,140926.0
2022-11-09 10:05:00,24.2,24.43,24.17,24.39,35380.0,24.2,24.43,24.17,24.39,35380.0
2022-11-09 10:10:00,24.38,24.4,24.08,24.22,53088.0,24.38,24.4,24.08,24.22,53088.0
2022-11-09 10:15:00,24.22,24.25,24.15,24.2,20246.0,24.22,24.25,24.15,24.2,20246.0
2022-11-09 10:20:00,24.2,24.2,23.84,24.0,196094.0,24.2,24.2,23.84,24.0,196094.0
2022-11-09 10:25:00,24.01,24.04,23.71,23.77,138177.0,24.01,24.04,23.71,23.77,138177.0
2022-11-09 10:30:00,23.78,23.82,23.42,23.6,165469.0,23.78,23.82,23.42,23.6,165469.0
2022-11-09 10:35:00,23.58,23.62,23.35,23.38,127511.0,23.58,23.62,23.35,23.38,127511.0
2022-11-09 10:40:00,23.38,23.4,23.21,23.25,139733.0,23.38,23.4,23.21,23.25,139733.0
2022-11-09 10:45:00,23.23,23.66,23.21,23.52,178873.0,23.23,23.66,23.21,23.52,178873.0
2022-11-09 10:50:00,23.53,23.54,23.16,23.16,106540.0,23.53,23.54,23.16,23.16,106540.0
2022-11-09 10:55:00,23.17,23.22,22.88,23.0,278739.0,23.17,23.22,22.88,23.0,278739.0
2022-11-09 11:00:00,23.0,23.0,22.66,22.72,213278.0,23.0,23.0,22.66,22.72,213278.0
2022-11-09 11:05:00,22.73,22.78,22.5,22.5,160242.0,22.73,22.78,22.5,22.5,160242.0
2022-11-09 11:10:00,22.51,22.51,22.23,22.42,265452.0,22.51,22.51,22.23,22.42,265452.0
2022-11-09 11:15:00,22.41,22.65,22.41,22.43,190574.0,22.41,22.65,22.41,22.43,190574.0
2022-11-09 11:20:00,22.43,22.56,22.41,22.54,95516.0,22.43,22.56,22.41,22.54,95516.0
2022-11-09 11:25:00,22.53,22.58,22.41,22.44,86592.0,22.53,22.58,22.41,22.44,86592.0
2022-11-09 11:30:00,22.44,22.48,22.38,22.45,78277.0,22.44,22.48,22.38,22.45,78277.0
2022-11-09 11:35:00,22.45,22.5,22.38,22.48,80666.0,22.45,22.5,22.38,22.48,80666.0
2022-11-09 11:40:00,22.47,22.68,22.45,22.64,91076.0,22.47,22.68,22.45,22.64,91076.0
2022-11-09 11:45:00,22.64,22.76,22.54,22.59,138754.0,22.64,22.76,22.54,22.59,138754.0
2022-11-09 11:50:00,22.59,22.92,22.58,22.89,125278.0,22.59,22.92,22.58,22.89,125278.0
2022-11-09 11:55:00,22.9,22.95,22.58,22.6,176429.0,22.9,22.95,22.58,22.6,176429.0
2022-11-09 12:00:00,22.61,22.83,22.6,22.82,53057.0,22.61,22.83,22.6,22.82,53057.0
2022-11-09 12:05:00,22.81,22.84,22.7,22.73,45338.0,22.81,22.84,22.7,22.73,45338.0
2022-11-09 12:10:00,22.73,22.74,22.55,22.56,65874.0,22.73,22.74,22.55,22.56,65874.0
2022-11-09 12:15:00,22.56,22.61,22.5,22.51,57902.0,22.56,22.61,22.5,22.51,57902.0
2022-11-09 12:20:00,22.5,22.55,22.45,22.46,72857.0,22.5,22.55,22.45,22.46,72857.0
2022-11-09 12:25:00,22.46,22.53,22.43,22.51,44209.0,22.46,22.53,22.43,22.51,44209.0
2022-11-09 12:30:00,22.5,22.53,22.46,22.49,44470.0,22.5,22.53,22.46,22.49,44470.0
2022-11-09 12:35:00,22.49,22.5,22.43,22.46,25817.0,22.49,22.5,22.43,22.46,25817.0
2022-11-09 12:40:00,22.46,22.47,22.38,22.38,42953.0,22.46,22.47,22.38,22.38,42953.0
2022-11-09 12:45:00,22.39,22.46,22.38,22.39,62069.0,22.39,22.46,22.38,22.39,62069.0
2022-11-09 12:50:00,22.38,22.39,22.27,22.28,57301.0,22.38,22.39,22.27,22.28,57301.0
2022-11-09 12:55:00,22.28,22.32,22.26,22.27,45242.0,22.28,22.32,22.26,22.27,45242.0
2022-11-09 13:00:00,22.28,22.3,22.24,22.28,45567.0,22.28,22.3,22.24,22.28,45567.0
2022-11-09 13:05:00,22.28,22.3,22.25,22.28,44130.0,22.28,22.3,22.25,22.28,44130.0
2022-11-09 13:10:00,22.28,22.28,22.18,22.23,42386.0,22.28,22.28,22.18,22.23,42386.0
2022-11-09 13:15:00,22.23,22.24,22.15,22.15,52861.0,22.23,22.24,22.15,22.15,52861.0
2022-11-09 13:20:00,22.16,22.16,21.89,22.1,254003.0,22.16,22.16,21.89,22.1,254003.0
2022-11-09 13:25:00,22.1,22.12,22.04,22.04,76176.0,22.1,22.12,22.04,22.04,76176.0
2022-11-09 13:30:00,22.02,22.18,21.98,22.18,110109.0,22.02,22.18,21.98,22.18,110109.0
2022-11-09 13:35:00,22.15,22.23,22.05,22.11,75689.0,22.15,22.23,22.05,22.11,75689.0
2022-11-09 13:40:00,22.13,22.17,22.08,22.15,31992.0,22.13,22.17,22.08,22.15,31992.0
2022-11-09 13:45:00,22.16,22.37,22.16,22.32,45120.0,22.16,22.37,22.16,22.32,45120.0
2022-11-09 13:50:00,22.33,22.47,22.32,22.41,56407.0,22.33,22.47,22.32,22.41,56407.0
2022-11-09 13:55:00,22.38,22.44,22.3,22.42,40376.0,22.38,22.44,22.3,22.42,40376.0
2022-11-09 14:00:00,22.42,22.43,22.32,22.39,38081.0,22.42,22.43,22.32,22.39,38081.0
2022-11-09 14:05:00,22.39,22.42,22.34,22.36,53984.0,22.39,22.42,22.34,22.36,53984.0
2022-11-09 14:10:00,22.37,22.41,22.35,22.39,23680.0,22.37,22.41,22.35,22.39,23680.0
2022-11-09 14:15:00,22.4,22.42,22.3,22.3,54357.0,22.4,22.42,22.3,22.3,54357.0
2022-11-09 14:20:00,22.3,22.31,22.18,22.22,74975.0,22.3,22.31,22.18,22.22,74975.0
2022-11-09 14:25:00,22.24,22.27,22.2,22.23,45972.0,22.24,22.27,22.2,22.23,45972.0
2022-11-09 14:30:00,22.23,22.23,22.03,22.04,41636.0,22.23,22.23,22.03,22.04,41636.0
2022-11-09 14:35:00,22.04,22.04,21.95,22.04,88943.0,22.04,22.04,21.95,22.04,88943.0
2022-11-09 14:40:00,22.04,22.14,22.02,22.13,46775.0,22.04,22.14,22.02,22.13,46775.0
2022-11-09 14:45:00,22.13,22.14,22.0,22.02,45302.0,22.13,22.14,22.0,22.02,45302.0
2022-11-09 14:50:00,22.02,22.18,22.0,22.14,81789.0,22.02,22.18,22.0,22.14,81789.0
2022-11-09 14:55:00,22.14,22.19,22.14,22.19,35607.0,22.14,22.19,22.14,22.19,35607.0
2022-11-09 15:00:00,22.18,22.44,22.17,22.43,57670.0,22.18,22.44,22.17,22.43,57670.0
2022-11-09 15:05:00,22.43,22.44,22.32,22.4,31325.0,22.43,22.44,22.32,22.4,31325.0
2022-11-09 15:10:00,22.4,22.44,22.33,22.35,37023.0,22.4,22.44,22.33,22.35,37023.0
2022-11-09 15:15:00,22.35,22.43,22.33,22.43,20255.0,22.35,22.43,22.33,22.43,20255.0
2022-11-09 15:20:00,22.43,22.59,22.42,22.59,56791.0,22.43,22.59,22.42,22.59,56791.0
2022-11-09 15:25:00,22.59,22.83,22.59,22.82,86479.0,22.59,22.83,22.59,22.82,86479.0
2022-11-09 15:30:00,22.83,23.04,22.68,22.7,212125.0,22.83,23.04,22.68,22.7,212125.0
2022-11-09 15:35:00,22.7,22.87,22.58,22.78,86421.0,22.7,22.87,22.58,22.78,86421.0
2022-11-09 15:40:00,22.77,22.78,22.65,22.75,82267.0,22.77,22.78,22.65,22.75,82267.0
2022-11-09 15:45:00,22.76,22.84,22.7,22.71,70556.0,22.76,22.84,22.7,22.71,70556.0
2022-11-09 15:50:00,22.72,23.1,22.68,23.08,116312.0,22.72,23.1,22.68,23.08,116312.0
2022-11-09 15:55:00,23.09,23.24,23.07,23.12,205229.0,23.09,23.24,23.07,23.12,205229.0
2022-11-10 09:30:00,24.62,24.77,23.91,24.36,338833.0,24.62,24.77,23.91,24.36,338833.0
2022-11-10 09:35:00,24.37,24.49,24.0,24.35,189511.0,24.37,24.49,24.0,24.35,189511.0
2022-11-10 09:40:00,24.37,24.38,24.07,24.23,98433.0,24.37,24.38,24.07,24.23,98433.0
2022-11-10 09:45:00,24.22,25.13,24.22,25.09,280677.0,24.22,25.13,24.22,25.09,280677.0
2022-11-10 09:50:00,25.09,25.28,24.71,24.84,255898.0,25.09,25.28,24.71,24.84,255898.0
2022-11-10 09:55:00,24.84,24.98,24.54,24.93,149016.0,24.84,24.98,24.54,24.93,149016.0
2022-11-10 10:00:00,24.93,25.13,24.75,24.91,95025.0,24.93,25.13,24.75,24.91,95025.0
2022-11-10 10:05:00,24.92,25.03,24.79,24.81,75683.0,24.92,25.03,24.79,24.81,75683.0
2022-11-10 10:10:00,24.83,25.34,24.8,25.11,170546.0,24.83,25.34,24.8,25.11,170546.0
2022-11-10 10:15:00,25.14,25.48,25.06,25.47,119860.0,25.14,25.48,25.06,25.47,119860.0
2022-11-10 10:20:00,25.46,25.7,25.41,25.5,169958.0,25.46,25.7,25.41,25.5,169958.0
2022-11-10 10:25:00,25.48,25.6,25.28,25.46,114177.0,25.48,25.6,25.28,25.46,114177.0
2022-11-10 10:30:00,25.46,25.5,25.03,25.05,112446.0,25.46,25.5,25.03,25.05,112446.0
2022-11-10 10:35:00,25.04,25.11,24.6,24.6,138093.0,25.04,25.11,24.6,24.6,138093.0
2022-11-10 10:40:00,24.63,24.71,24.52,24.67,92146.0,24.63,24.71,24.52,24.67,92146.0
2022-11-10 10:45:00,24.63,24.83,24.31,24.75,171496.0,24.63,24.83,24.31,24.75,171496.0
2022-11-10 10:50:00,24.76,24.94,24.67,24.67,42760.0,24.76,24.94,24.67,24.67,42760.0
2022-11-10 10:55:00,24.67,24.94,24.65,24.89,39603.0,24.67,24.94,24.65,24.89,39603.0
2022-11-10 11:00:00,24.89,24.95,24.82,24.93,19911.0,24.89,24.95,24.82,24.93,19911.0
2022-11-10 11:05:00,24.93,24.96,24.8,24.85,21333.0,24.93,24.96,24.8,24.85,21333.0
2022-11-10 11:10:00,24.81,25.0,24.74,25.0,23105.0,24.81,25.0,24.74,25.0,23105.0
2022-11-10 11:15:00,25.01,25.12,24.95,24.97,32327.0,25.01,25.12,24.95,24.97,32327.0
2022-11-10 11:20:00,25.0,25.07,24.93,24.96,18474.0,25.0,25.07,24.93,24.96,18474.0
2022-11-10 11:25:00,24.96,25.03,24.93,25.02,20723.0,24.96,25.03,24.93,25.02,20723.0
2022-11-10 11:30:00,25.03,25.1,24.99,25.0,17477.0,25.03,25.1,24.99,25.0,17477.0
2022-11-10 11:35:00,25.0,25.0,24.81,24.86,29601.0,25.0,25.0,24.81,24.86,29601.0
2022-11-10 11:40:00,24.88,24.9,24.78,24.87,23010.0,24.88,24.9,24.78,24.87,23010.0
2022-11-10 11:45:00,24.86,24.96,24.86,24.94,26477.0,24.86,24.96,24.86,24.94,26477.0
2022-11-10 11:50:00,24.95,25.04,24.93,25.04,21472.0,24.95,25.04,24.93,25.04,21472.0
2022-11-10 11:55:00,25.03,25.09,24.94,25.03,47972.0,25.03,25.09,24.94,25.03,47972.0
2022-11-10 12:00:00,25.04,25.04,24.9,24.93,13793.0,25.04,25.04,24.9,24.93,13793.0
2022-11-10 12:05:00,24.91,24.91,24.73,24.78,35991.0,24.91,24.91,24.73,24.78,35991.0
2022-11-10 12:10:00,24.79,24.81,24.66,24.72,38684.0,24.79,24.81,24.66,24.72,38684.0
2022-11-10 12:15:00,24.72,24.77,24.69,24.71,22252.0,24.72,24.77,24.69,24.71,22252.0
2022-11-10 12:20:00,24.7,24.7,24.56,24.59,27848.0,24.7,24.7,24.56,24.59,27848.0
2022-11-10 12:25:00,24.6,24.65,24.51,24.52,19251.0,24.6,24.65,24.51,24.52,19251.0
2022-11-10 12:30:00,24.52,24.52,24.41,24.45,19315.0,24.52,24.52,24.41,24.45,19315.0
2022-11-10 12:35:00,24.46,24.48,24.33,24.34,64719.0,24.46,24.48,24.33,24.34,64719.0
2022-11-10 12:40:00,24.33,24.39,24.29,24.32,49771.0,24.33,24.39,24.29,24.32,49771.0
2022-11-10 12:45:00,24.3,24.3,24.22,24.23,25260.0,24.3,24.3,24.22,24.23,25260.0
2022-11-10 12:50:00,24.23,24.24,24.0,24.01,80517.0,24.23,24.24,24.0,24.01,80517.0
2022-11-10 12:55:00,24.02,24.15,24.01,24.06,41734.0,24.02,24.15,24.01,24.06,41734.0
2022-11-10 13:00:00,24.05,24.15,24.02,24.11,37767.0,24.05,24.15,24.02,24.11,37767.0
2022-11-10 13:05:00,24.1,24.12,24.04,24.05,21793.0,24.1,24.12,24.04,24.05,21793.0
2022-11-10 13:10:00,24.05,24.25,24.04,24.21,41288.0,24.05,24.25,24.04,24.21,41288.0
2022-11-10 13:15:00,24.21,24.37,24.2,24.37,37550.0,24.21,24.37,24.2,24.37,37550.0
2022-11-10 13:20:00,24.36,24.42,24.32,24.34,41290.0,24.36,24.42,24.32,24.34,41290.0
2022-11-10 13:25:00,24.32,24.32,24.17,24.18,32926.0,24.32,24.32,24.17,24.18,32926.0
2022-11-10 13:30:00,24.17,24.18,24.04,24.07,22534.0,24.17,24.18,24.04,24.07,22534.0
2022-11-10 13:35:00,24.07,24.35,24.07,24.3,70501.0,24.07,24.35,24.07,24.3,70501.0
2022-11-10 13:40:00,24.31,24.47,24.2,24.47,28156.0,24.31,24.47,24.2,24.47,28156.0
2022-11-10 13:45:00,24.45,24.54,24.43,24.48,16683.0,24.45,24.54,24.43,24.48,16683.0
2022-11-10 13:50:00,24.49,24.63,24.49,24.51,25944.0,24.49,24.63,24.49,24.51,25944.0
2022-11-10 13:55:00,24.5,24.55,24.46,24.49,19270.0,24.5,24.55,24.46,24.49,19270.0
2022-11-10 14:00:00,24.5,24.58,24.45,24.56,18448.0,24.5,24.58,24.45,24.56,18448.0
2022-11-10 14:05:00,24.56,24.58,24.5,24.58,15029.0,24.56,24.58,24.5,24.58,15029.0
2022-11-10 14:10:00,24.58,24.66,24.58,24.59,17316.0,24.58,24.66,24.58,24.59,17316.0
2022-11-10 14:15:00,24.59,24.59,24.43,24.46,36001.0,24.59,24.59,24.43,24.46,36001.0
2022-11-10 14:20:00,24.44,24.45,24.37,24.38,22139.0,24.44,24.45,24.37,24.38,22139.0
2022-11-10 14:25:00,24.38,24.47,24.35,24.47,20604.0,24.38,24.47,24.35,24.47,20604.0
2022-11-10 14:30:00,24.46,24.5,24.41,24.48,12480.0,24.46,24.5,24.41,24.48,12480.0
2022-11-10 14:35:00,24.49,24.56,24.41,24.44,30639.0,24.49,24.56,24.41,24.44,30639.0
2022-11-10 14:40:00,24.44,24.54,24.44,24.52,24264.0,24.44,24.54,24.44,24.52,24264.0
2022-11-10 14:45:00,24.53,24.73,24.53,24.67,43591.0,24.53,24.73,24.53,24.67,43591.0
2022-11-10 14:50:00,24.67,24.73,24.67,24.73,16204.0,24.67,24.73,24.67,24.73,16204.0
2022-11-10 14:55:00,24.73,24.73,24.61,24.63,13671.0,24.73,24.73,24.61,24.63,13671.0
2022-11-10 15:00:00,24.62,24.63,24.51,24.56,11905.0,24.62,24.63,24.51,24.56,11905.0
2022-11-10 15:05:00,24.57,24.66,24.56,24.63,11812.0,24.57,24.66,24.56,24.63,11812.0
2022-11-10 15:10:00,24.64,24.78,24.64,24.78,20456.0,24.64,24.78,24.64,24.78,20456.0
2022-11-10 15:15:00,24.77,24.9,24.75,24.88,43782.0,24.77,24.9,24.75,24.88,43782.0
2022-11-10 15:20:00,24.9,24.92,24.83,24.84,30046.0,24.9,24.92,24.83,24.84,30046.0
2022-11-10 15:25:00,24.85,24.86,24.8,24.83,16656.0,24.85,24.86,24.8,24.83,16656.0
2022-11-10 15:30:00,24.83,24.95,24.8,24.87,50896.0,24.83,24.95,24.8,24.87,50896.0
2022-11-10 15:35:00,24.87,24.87,24.56,24.6,127109.0,24.87,24.87,24.56,24.6,127109.0
2022-11-10 15:40:00,24.6,24.75,24.52,24.69,69787.0,24.6,24.75,24.52,24.69,69787.0
2022-11-10 15:45:00,24.68,24.75,24.66,24.68,44981.0,24.68,24.75,24.66,24.68,44981.0
2022-11-10 15:50:00,24.68,24.85,24.68,24.85,91613.0,24.68,24.85,24.68,24.85,91613.0
2022-11-10 15:55:00,24.85,24.85,24.64,24.79,209724.0,24.85,24.85,24.64,24.79,209724.0
2022-11-11 09:30:00,24.78,24.78,24.15,24.34,99272.0,24.78,24.78,24.15,24.34,99272.0
2022-11-11 09:35:00,24.29,24.74,24.23,24.63,46723.0,24.29,24.74,24.23,24.63,46723.0
2022-11-11 09:40:00,24.62,24.83,24.49,24.66,50712.0,24.62,24.83,24.49,24.66,50712.0
2022-11-11 09:45:00,24.64,24.83,24.61,24.83,27936.0,24.64,24.83,24.61,24.83,27936.0
2022-11-11 09:50:00,24.88,25.15,24.86,24.93,107871.0,24.88,25.15,24.86,24.93,107871.0
2022-11-11 09:55:00,24.9,24.95,24.73,24.75,38915.0,24.9,24.95,24.73,24.75,38915.0
2022-11-11 10:00:00,24.72,24.8,24.54,24.78,32007.0,24.72,24.8,24.54,24.78,32007.0
2022-11-11 10:05:00,24.77,24.9,24.65,24.77,21842.0,24.77,24.9,24.65,24.77,21842.0
2022-11-11 10:10:00,24.75,25.15,24.75,25.13,51564.0,24.75,25.15,24.75,25.13,51564.0
2022-11-11 10:15:00,25.13,25.19,25.01,25.09,53553.0,25.13,25.19,25.01,25.09,53553.0
2022-11-11 10:20:00,25.11,25.29,25.11,25.19,48690.0,25.11,25.29,25.11,25.19,48690.0
2022-11-11 10:25:00,25.18,25.18,25.08,25.13,35737.0,25.18,25.18,25.08,25.13,35737.0
2022-11-11 10:30:00,25.14,25.21,25.05,25.19,33231.0,25.14,25.21,25.05,25.19,33231.0
2022-11-11 10:35:00,25.19,25.25,25.12,25.25,23514.0,25.19,25.25,25.12,25.25,23514.0
2022-11-11 10:40:00,25.25,25.36,25.23,25.29,62338.0,25.25,25.36,25.23,25.29,62338.0
2022-11-11 10:45:00,25.28,25.42,25.23,25.42,48131.0,25.28,25.42,25.23,25.42,48131.0
2022-11-11 10:50:00,25.42,25.52,25.34,25.35,69883.0,25.42,25.52,25.34,25.35,69883.0
2022-11-11 10:55:00,25.32,25.38,25.28,25.34,38290.0,25.32,25.38,25.28,25.34,38290.0
2022-11-11 11:00:00,25.36,25.46,25.3,25.45,23181.0,25.36,25.46,25.3,25.45,23181.0
2022-11-11 11:05:00,25.46,25.46,25.25,25.25,32817.0,25.46,25.46,25.25,25.25,32817.0
2022-11-11 11:10:00,25.26,25.26,25.1,25.12,42844.0,25.26,25.26,25.1,25.12,42844.0
2022-11-11 11:15:00,25.12,25.32,25.09,25.26,34145.0,25.12,25.32,25.09,25.26,34145.0
2022-11-11 11:20:00,25.27,25.31,25.16,25.2,23135.0,25.27,25.31,25.16,25.2,23135.0
2022-11-11 11:25:00,25.19,25.22,25.04,25.07,21628.0,25.19,25.22,25.04,25.07,21628.0
2022-11-11 11:30:00,25.07,25.15,25.02,25.09,31667.0,25.07,25.15,25.02,25.09,31667.0
2022-11-11 11:35:00,25.08,25.16,25.03,25.11,27799.0,25.08,25.16,25.03,25.11,27799.0
2022-11-11 11:40:00,25.07,25.19,25.06,25.17,16900.0,25.07,25.19,25.06,25.17,16900.0
2022-11-11 11:45:00,25.17,25.27,25.15,25.24,13651.0,25.17,25.27,25.15,25.24,13651.0
2022-11-11 11:50:00,25.25,25.34,25.25,25.29,17404.0,25.25,25.34,25.25,25.29,17404.0
2022-11-11 11:55:00,25.27,25.31,25.27,25.3,7283.0,25.27,25.31,25.27,25.3,7283.0
2022-11-11 12:00:00,25.28,25.3,25.23,25.28,15721.0,25.28,25.3,25.23,25.28,15721.0
2022-11-11 12:05:00,25.28,25.33,25.25,25.32,14216.0,25.28,25.33,25.25,25.32,14216.0
2022-11-11 12:10:00,25.33,25.44,25.31,25.41,35615.0,25.33,25.44,25.31,25.41,35615.0
2022-11-11 12:15:00,25.42,25.52,25.41,25.46,29771.0,25.42,25.52,25.41,25.46,29771.0
2022-11-11 12:20:00,25.47,25.5,25.41,25.47,21909.0,25.47,25.5,25.41,25.47,21909.0
2022-11-11 12:25:00,25.47,25.59,25.46,25.58,39680.0,25.47,25.59,25.46,25.58,39680.0
2022-11-11 12:30:00,25.58,25.68,25.5,25.56,50161.0,25.58,25.68,25.5,25.56,50161.0
2022-11-11 12:35:00,25.55,25.64,25.53,25.62,29031.0,25.55,25.64,25.53,25.62,29031.0
2022-11-11 12:40:00,25.61,25.61,25.51,25.59,18415.0,25.61,25.61,25.51,25.59,18415.0
2022-11-11 12:45:00,25.6,25.73,25.58,25.69,19925.0,25.6,25.73,25.58,25.69,19925.0
2022-11-11 12:50:00,25.71,25.8,25.71,25.76,31080.0,25.71,25.8,25.71,25.76,31080.0
2022-11-11 12:55:00,25.78,25.79,25.73,25.79,21502.0,25.78,25.79,25.73,25.79,21502.0
2022-11-11 13:00:00,25.79,25.87,25.78,25.8,93850.0,25.79,25.87,25.78,25.8,93850.0
2022-11-11 13:05:00,25.81,25.83,25.75,25.83,26816.0,25.81,25.83,25.75,25.83,26816.0
2022-11-11 13:10:00,25.83,25.85,25.78,25.81,13929.0,25.83,25.85,25.78,25.81,13929.0
2022-11-11 13:15:00,25.81,25.92,25.8,25.84,36181.0,25.81,25.92,25.8,25.84,36181.0
2022-11-11 13:20:00,25.83,25.92,25.78,25.91,24872.0,25.83,25.92,25.78,25.91,24872.0
2022-11-11 13:25:00,25.93,25.98,25.9,25.97,26846.0,25.93,25.98,25.9,25.97,26846.0
2022-11-11 13:30:00,25.96,26.0,25.95,25.99,44336.0,25.96,26.0,25.95,25.99,44336.0
2022-11-11 13:35:00,25.98,26.08,25.94,25.96,97005.0,25.98,26.08,25.94,25.96,97005.0
2022-11-11 13:40:00,25.95,25.95,25.8,25.82,52550.0,25.95,25.95,25.8,25.82,52550.0
2022-11-11 13:45:00,25.84,25.9,25.68,25.87,47270.0,25.84,25.9,25.68,25.87,47270.0
2022-11-11 13:50:00,25.88,25.93,25.8,25.91,36162.0,25.88,25.93,25.8,25.91,36162.0
2022-11-11 13:55:00,25.9,25.95,25.88,25.94,16214.0,25.9,25.95,25.88,25.94,16214.0
2022-11-11 14:00:00,25.94,25.96,25.81,25.81,26878.0,25.94,25.96,25.81,25.81,26878.0
2022-11-11 14:05:00,25.82,25.85,25.8,25.85,18132.0,25.82,25.85,25.8,25.85,18132.0
2022-11-11 14:10:00,25.85,25.88,25.81,25.83,17059.0,25.85,25.88,25.81,25.83,17059.0
2022-11-11 14:15:00,25.83,25.89,25.83,25.84,23105.0,25.83,25.89,25.83,25.84,23105.0
2022-11-11 14:20:00,25.85,25.98,25.85,25.95,18328.0,25.85,25.98,25.85,25.95,18328.0
2022-11-11 14:25:00,25.96,26.07,25.95,26.07,31860.0,25.96,26.07,25.95,26.07,31860.0
2022-11-11 14:30:00,26.06,26.08,25.95,26.06,38347.0,26.06,26.08,25.95,26.06,38347.0
2022-11-11 14:35:00,26.05,26.09,26.03,26.07,27337.0,26.05,26.09,26.03,26.07,27337.0
2022-11-11 14:40:00,26.07,26.08,25.92,25.92,45601.0,26.07,26.08,25.92,25.92,45601.0
2022-11-11 14:45:00,25.94,26.1,25.91,26.05,46515.0,25.94,26.1,25.91,26.05,46515.0
2022-11-11 14:50:00,26.09,26.12,26.03,26.1,40591.0,26.09,26.12,26.03,26.1,40591.0
2022-11-11 14:55:00,26.09,26.11,26.05,26.08,47980.0,26.09,26.11,26.05,26.08,47980.0
2022-11-11 15:00:00,26.1,26.11,25.99,26.01,42523.0,26.1,26.11,25.99,26.01,42523.0
2022-11-11 15:05:00,26.02,26.04,25.78,25.86,71635.0,26.02,26.04,25.78,25.86,71635.0
2022-11-11 15:10:00,25.86,25.86,25.74,25.81,43481.0,25.86,25.86,25.74,25.81,43481.0
2022-11-11 15:15:00,25.8,25.83,25.73,25.8,40252.0,25.8,25.83,25.73,25.8,40252.0
2022-11-11 15:20:00,25.8,25.89,25.79,25.82,20243.0,25.8,25.89,25.79,25.82,20243.0
2022-11-11 15:25:00,25.82,25.91,25.81,25.84,29133.0,25.82,25.91,25.81,25.84,29133.0
2022-11-11 15:30:00,25.84,25.91,25.82,25.89,30341.0,25.84,25.91,25.82,25.89,30341.0
2022-11-11 15:35:00,25.9,25.97,25.84,25.97,23637.0,25.9,25.97,25.84,25.97,23637.0
2022-11-11 15:40:00,25.97,26.06,25.97,26.05,40023.0,25.97,26.06,25.97,26.05,40023.0
2022-11-11 15:45:00,26.05,26.08,25.94,26.01,57467.0,26.05,26.08,25.94,26.01,57467.0
2022-11-11 15:50:00,26.04,26.12,25.99,26.06,90341.0,26.04,26.12,25.99,26.06,90341.0
2022-11-11 15:55:00,26.06,26.09,25.97,26.08,192111.0,26.06,26.09,25.97,26.08,192111.0
2022-11-14 09:30:00,26.3,27.38,26.3,27.15,278068.0,26.3,27.38,26.3,27.15,278068.0
2022-11-14 09:35:00,27.15,27.15,26.37,26.8,297120.0,27.15,27.15,26.37,26.8,297120.0
2022-11-14 09:40:00,26.79,26.99,26.6,26.6,150737.0,26.79,26.99,26.6,26.6,150737.0
2022-11-14 09:45:00,26.59,26.76,26.41,26.56,86460.0,26.59,26.76,26.41,26.56,86460.0
2022-11-14 09:50:00,26.56,26.6,26.32,26.36,92466.0,26.56,26.6,26.32,26.36,92466.0
2022-11-14 09:55:00,26.37,27.04,26.32,27.03,133717.0,26.37,27.04,26.32,27.03,133717.0
2022-11-14 10:00:00,27.05,27.24,26.74,26.84,115019.0,27.05,27.24,26.74,26.84,115019.0
2022-11-14 10:05:00,26.87,27.07,26.77,26.85,50487.0,26.87,27.07,26.77,26.85,50487.0
2022-11-14 10:10:00,26.87,26.87,26.45,26.52,52033.0,26.87,26.87,26.45,26.52,52033.0
2022-11-14 10:15:00,26.56,26.7,26.48,26.49,51479.0,26.56,26.7,26.48,26.49,51479.0
2022-11-14 10:20:00,26.49,26.68,26.45,26.54,31469.0,26.49,26.68,26.45,26.54,31469.0
2022-11-14 10:25:00,26.52,26.61,26.3,26.33,59680.0,26.52,26.61,26.3,26.33,59680.0
2022-11-14 10:30:00,26.33,26.53,26.33,26.41,36344.0,26.33,26.53,26.33,26.41,36344.0
2022-11-14 10:35:00,26.39,26.39,26.2,26.29,27602.0,26.39,26.39,26.2,26.29,27602.0
2022-11-14 10:40:00,26.3,26.6,26.29,26.47,23570.0,26.3,26.6,26.29,26.47,23570.0
2022-11-14 10:45:00,26.48,26.93,26.4,26.77,111049.0,26.48,26.93,26.4,26.77,111049.0
2022-11-14 10:50:00,26.76,26.76,26.43,26.69,42202.0,26.76,26.76,26.43,26.69,42202.0
2022-11-14 10:55:00,26.67,26.72,26.62,26.62,19353.0,26.67,26.72,26.62,26.62,19353.0
2022-11-14 11:00:00,26.66,26.71,26.58,26.65,15066.0,26.66,26.71,26.58,26.65,15066.0
2022-11-14 11:05:00,26.65,26.7,26.6,26.69,10664.0,26.65,26.7,26.6,26.69,10664.0
2022-11-14 11:10:00,26.69,26.7,26.18,26.25,57672.0,26.69,26.7,26.18,26.25,57672.0
2022-11-14 11:15:00,26.26,26.33,25.92,26.05,120505.0,26.26,26.33,25.92,26.05,120505.0
2022-11-14 11:20:00,26.07,26.27,26.06,26.2,28119.0,26.07,26.27,26.06,26.2,28119.0
2022-11-14 11:25:00,26.18,26.18,26.07,26.11,13929.0,26.18,26.18,26.07,26.11,13929.0
2022-11-14 11:30:00,26.12,26.27,26.07,26.27,18500.0,26.12,26.27,26.07,26.27,18500.0
2022-11-14 11:35:00,26.29,26.29,26.15,26.17,17094.0,26.29,26.29,26.15,26.17,17094.0
2022-11-14 11:40:00,26.17,26.24,25.94,25.96,48243.0,26.17,26.24,25.94,25.96,48243.0
2022-11-14 11:45:00,25.97,26.09,25.86,26.09,39679.0,25.97,26.09,25.86,26.09,39679.0
2022-11-14 11:50:00,26.08,26.1,25.73,25.73,65565.0,26.08,26.1,25.73,25.73,65565.0
2022-11-14 11:55:00,25.74,25.77,25.63,25.66,43141.0,25.74,25.77,25.63,25.66,43141.0
2022-11-14 12:00:00,25.69,26.02,25.61,25.97,38099.0,25.69,26.02,25.61,25.97,38099.0
2022-11-14 12:05:00,25.95,26.03,25.93,25.95,25583.0,25.95,26.03,25.93,25.95,25583.0
2022-11-14 12:10:00,25.95,25.99,25.83,25.94,19052.0,25.95,25.99,25.83,25.94,19052.0
2022-11-14 12:15:00,25.97,25.99,25.92,25.93,12790.0,25.97,25.99,25.92,25.93,12790.0
2022-11-14 12:20:00,25.92,26.07,25.87,26.06,30913.0,25.92,26.07,25.87,26.06,30913.0
2022-11-14 12:25:00,26.07,26.2,26.07,26.2,19474.0,26.07,26.2,26.07,26.2,19474.0
2022-11-14 12:30:00,26.18,26.29,26.17,26.26,19625.0,26.18,26.29,26.17,26.26,19625.0
2022-11-14 12:35:00,26.25,26.25,26.07,26.21,22990.0,26.25,26.25,26.07,26.21,22990.0
2022-11-14 12:40:00,26.2,26.28,26.18,26.2,23273.0,26.2,26.28,26.18,26.2,23273.0
2022-11-14 12:45:00,26.22,26.35,26.22,26.28,25184.0,26.22,26.35,26.22,26.28,25184.0
2022-11-14 12:50:00,26.27,26.3,26.21,26.29,18724.0,26.27,26.3,26.21,26.29,18724.0
2022-11-14 12:55:00,26.27,26.27,26.18,26.22,21909.0,26.27,26.27,26.18,26.22,21909.0
2022-11-14 13:00:00,26.22,26.27,26.18,26.24,9120.0,26.22,26.27,26.18,26.24,9120.0
2022-11-14 13:05:00,26.23,26.34,26.22,26.25,8795.0,26.23,26.34,26.22,26.25,8795.0
2022-11-14 13:10:00,26.28,26.31,26.24,26.29,6924.0,26.28,26.31,26.24,26.29,6924.0
2022-11-14 13:15:00,26.29,26.44,26.29,26.44,14528.0,26.29,26.44,26.29,26.44,14528.0
2022-11-14 13:20:00,26.44,26.58,26.41,26.58,33957.0,26.44,26.58,26.41,26.58,33957.0
2022-11-14 13:25:00,26.58,26.7,26.57,26.65,16414.0,26.58,26.7,26.57,26.65,16414.0
2022-11-14 13:30:00,26.66,26.66,26.48,26.52,21508.0,26.66,26.66,26.48,26.52,21508.0
2022-11-14 13:35:00,26.53,26.62,26.52,26.57,13991.0,26.53,26.62,26.52,26.57,13991.0
2022-11-14 13:40:00,26.57,26.6,26.52,26.54,12607.0,26.57,26.6,26.52,26.54,12607.0
2022-11-14 13:45:00,26.53,26.58,26.45,26.58,16475.0,26.53,26.58,26.45,26.58,16475.0
2022-11-14 13:50:00,26.58,26.58,26.52,26.56,17690.0,26.58,26.58,26.52,26.56,17690.0
2022-11-14 13:55:00,26.55,26.56,26.53,26.53,11717.0,26.55,26.56,26.53,26.53,11717.0
2022-11-14 14:00:00,26.53,26.55,26.43,26.47,22403.0,26.53,26.55,26.43,26.47,22403.0
2022-11-14 14:05:00,26.49,26.49,26.41,26.44,7490.0,26.49,26.49,26.41,26.44,7490.0
2022-11-14 14:10:00,26.44,26.49,26.44,26.48,6564.0,26.44,26.49,26.44,26.48,6564.0
2022-11-14 14:15:00,26.47,26.54,26.36,26.49,21176.0,26.47,26.54,26.36,26.49,21176.0
2022-11-14 14:20:00,26.49,26.53,26.46,26.49,16182.0,26.49,26.53,26.46,26.49,16182.0
2022-11-14 14:25:00,26.47,26.47,26.39,26.46,9791.0,26.47,26.47,26.39,26.46,9791.0
2022-11-14 14:30:00,26.46,26.47,26.36,26.37,17264.0,26.46,26.47,26.36,26.37,17264.0
2022-11-14 14:35:00,26.37,26.4,26.36,26.39,7665.0,26.37,26.4,26.36,26.39,7665.0
2022-11-14 14:40:00,26.38,26.42,26.33,26.35,7794.0,26.38,26.42,26.33,26.35,7794.0
2022-11-14 14:45:00,26.36,26.36,26.25,26.32,14635.0,26.36,26.36,26.25,26.32,14635.0
2022-11-14 14:50:00,26.32,26.37,26.3,26.34,9215.0,26.32,26.37,26.3,26.34,9215.0
2022-11-14 14:55:00,26.36,26.37,26.29,26.29,5941.0,26.36,26.37,26.29,26.29,5941.0
2022-11-14 15:00:00,26.31,26.43,26.31,26.39,9396.0,26.31,26.43,26.31,26.39,9396.0
2022-11-14 15:05:00,26.4,26.49,26.4,26.45,67027.0,26.4,26.49,26.4,26.45,67027.0
2022-11-14 15:10:00,26.46,26.46,26.31,26.31,16859.0,26.46,26.46,26.31,26.31,16859.0
2022-11-14 15:15:00,26.3,26.31,26.15,26.27,29516.0,26.3,26.31,26.15,26.27,29516.0
2022-11-14 15:20:00,26.28,26.36,26.27,26.33,11122.0,26.28,26.36,26.27,26.33,11122.0
2022-11-14 15:25:00,26.38,26.43,26.32,26.33,7473.0,26.38,26.43,26.32,26.33,7473.0
2022-11-14 15:30:00,26.31,26.34,26.2,26.22,17871.0,26.31,26.34,26.2,26.22,17871.0
2022-11-14 15:35:00,26.22,26.54,26.16,26.47,85694.0,26.22,26.54,26.16,26.47,85694.0
2022-11-14 15:40:00,26.47,26.47,26.32,26.33,19716.0,26.47,26.47,26.32,26.33,19716.0
2022-11-14 15:45:00,26.32,26.32,26.22,26.24,19984.0,26.32,26.32,26.22,26.24,19984.0
2022-11-14 15:50:00,26.25,26.3,26.07,26.07,52267.0,26.25,26.3,26.07,26.07,52267.0
2022-11-14 15:55:00,26.08,26.08,25.93,26.05,115822.0,26.08,26.08,25.93,26.05,115822.0
2022-11-15 09:30:00,26.59,26.95,26.44,26.78,134043.0,26.59,26.95,26.44,26.78,134043.0
2022-11-15 09:35:00,26.8,26.87,26.56,26.66,64226.0,26.8,26.87,26.56,26.66,64226.0
2022-11-15 09:40:00,26.65,26.84,26.49,26.73,54006.0,26.65,26.84,26.49,26.73,54006.0
2022-11-15 09:45:00,26.72,26.85,26.27,26.51,87907.0,26.72,26.85,26.27,26.51,87907.0
2022-11-15 09:50:00,26.52,26.8,26.52,26.66,41402.0,26.52,26.8,26.52,26.66,41402.0
2022-11-15 09:55:00,26.68,27.2,26.65,27.17,116153.0,26.68,27.2,26.65,27.17,116153.0
2022-11-15 10:00:00,27.19,27.38,27.18,27.37,109049.0,27.19,27.38,27.18,27.37,109049.0
2022-11-15 10:05:00,27.35,27.44,27.2,27.43,110839.0,27.35,27.44,27.2,27.43,110839.0
2022-11-15 10:10:00,27.42,27.58,27.05,27.05,122251.0,27.42,27.58,27.05,27.05,122251.0
2022-11-15 10:15:00,27.08,27.33,27.06,27.33,57386.0,27.08,27.33,27.06,27.33,57386.0
2022-11-15 10:20:00,27.32,27.59,27.22,27.57,86032.0,27.32,27.59,27.22,27.57,86032.0
2022-11-15 10:25:00,27.6,27.62,27.4,27.4,52757.0,27.6,27.62,27.4,27.4,52757.0
2022-11-15 10:30:00,27.43,27.54,27.38,27.52,66976.0,27.43,27.54,27.38,27.52,66976.0
2022-11-15 10:35:00,27.54,27.63,27.34,27.36,74381.0,27.54,27.63,27.34,27.36,74381.0
2022-11-15 10:40:00,27.35,27.53,27.24,27.47,50796.0,27.35,27.53,27.24,27.47,50796.0
2022-11-15 10:45:00,27.49,27.68,27.42,27.64,54362.0,27.49,27.68,27.42,27.64,54362.0
2022-11-15 10:50:00,27.64,27.73,27.44,27.58,63138.0,27.64,27.73,27.44,27.58,63138.0
2022-11-15 10:55:00,27.59,27.65,27.5,27.51,34260.0,27.59,27.65,27.5,27.51,34260.0
2022-11-15 11:00:00,27.5,27.55,27.15,27.34,92327.0,27.5,27.55,27.15,27.34,92327.0
2022-11-15 11:05:00,27.31,27.36,27.21,27.27,37776.0,27.31,27.36,27.21,27.27,37776.0
2022-11-15 11:10:00,27.27,27.37,27.2,27.36,47384.0,27.27,27.37,27.2,27.36,47384.0
2022-11-15 11:15:00,27.39,27.59,27.38,27.44,53996.0,27.39,27.59,27.38,27.44,53996.0
2022-11-15 11:20:00,27.47,27.59,27.45,27.56,17896.0,27.47,27.59,27.45,27.56,17896.0
2022-11-15 11:25:00,27.59,27.6,27.43,27.46,20737.0,27.59,27.6,27.43,27.46,20737.0
2022-11-15 11:30:00,27.49,27.63,27.46,27.63,37836.0,27.49,27.63,27.46,27.63,37836.0
2022-11-15 11:35:00,27.63,27.66,27.44,27.55,29711.0,27.63,27.66,27.44,27.55,29711.0
2022-11-15 11:40:00,27.55,27.61,27.51,27.54,17413.0,27.55,27.61,27.51,27.54,17413.0
2022-11-15 11:45:00,27.57,27.62,27.49,27.52,26314.0,27.57,27.62,27.49,27.52,26314.0
2022-11-15 11:50:00,27.51,27.6,27.5,27.57,20721.0,27.51,27.6,27.5,27.57,20721.0
2022-11-15 11:55:00,27.55,27.78,27.53,27.71,55772.0,27.55,27.78,27.53,27.71,55772.0
2022-11-15 12:00:00,27.73,27.74,27.56,27.64,25635.0,27.73,27.74,27.56,27.64,25635.0
2022-11-15 12:05:00,27.65,27.86,27.61,27.85,59983.0,27.65,27.86,27.61,27.85,59983.0
2022-11-15 12:10:00,27.83,27.94,27.82,27.86,47502.0,27.83,27.94,27.82,27.86,47502.0
2022-11-15 12:15:00,27.86,27.88,27.76,27.87,39228.0,27.86,27.88,27.76,27.87,39228.0
2022-11-15 12:20:00,27.85,27.92,27.84,27.9,29188.0,27.85,27.92,27.84,27.9,29188.0
2022-11-15 12:25:00,27.9,27.92,27.78,27.81,48012.0,27.9,27.92,27.78,27.81,48012.0
2022-11-15 12:30:00,27.82,27.88,27.72,27.85,29317.0,27.82,27.88,27.72,27.85,29317.0
2022-11-15 12:35:00,27.84,27.92,27.81,27.9,32743.0,27.84,27.92,27.81,27.9,32743.0
2022-11-15 12:40:00,27.91,27.97,27.84,27.86,46385.0,27.91,27.97,27.84,27.86,46385.0
2022-11-15 12:45:00,27.89,27.9,27.73,27.9,53233.0,27.89,27.9,27.73,27.9,53233.0
2022-11-15 12:50:00,27.88,27.95,27.77,27.85,35697.0,27.88,27.95,27.77,27.85,35697.0
2022-11-15 12:55:00,27.86,28.12,27.8,28.12,78271.0,27.86,28.12,27.8,28.12,78271.0
2022-11-15 13:00:00,28.14,28.17,28.01,28.13,67470.0,28.14,28.17,28.01,28.13,67470.0
2022-11-15 13:05:00,28.13,28.24,28.09,28.18,74386.0,28.13,28.24,28.09,28.18,74386.0
2022-11-15 13:10:00,28.19,28.2,27.85,28.05,102205.0,28.19,28.2,27.85,28.05,102205.0
2022-11-15 13:15:00,28.05,28.07,27.81,27.81,84125.0,28.05,28.07,27.81,27.81,84125.0
2022-11-15 13:20:00,27.81,27.81,27.46,27.61,117975.0,27.81,27.81,27.46,27.61,117975.0
2022-11-15 13:25:00,27.65,27.7,27.5,27.53,78130.0,27.65,27.7,27.5,27.53,78130.0
2022-11-15 13:30:00,27.52,27.57,27.32,27.33,116898.0,27.52,27.57,27.32,27.33,116898.0
2022-11-15 13:35:00,27.35,27.41,27.09,27.2,96532.0,27.35,27.41,27.09,27.2,96532.0
2022-11-15 13:40:00,27.2,27.36,27.05,27.34,118122.0,27.2,27.36,27.05,27.34,118122.0
2022-11-15 13:45:00,27.33,27.42,27.24,27.31,55133.0,27.33,27.42,27.24,27.31,55133.0
2022-11-15 13:50:00,27.32,27.38,27.25,27.31,22950.0,27.32,27.38,27.25,27.31,22950.0
2022-11-15 13:55:00,27.27,27.3,27.19,27.2,49780.0,27.27,27.3,27.19,27.2,49780.0
2022-11-15 14:00:00,27.21,27.28,26.94,26.94,55850.0,27.21,27.28,26.94,26.94,55850.0
2022-11-15 14:05:00,26.94,27.15,26.9,27.15,27734.0,26.94,27.15,26.9,27.15,27734.0
2022-11-15 14:10:00,27.13,27.39,27.13,27.36,50969.0,27.13,27.39,27.13,27.36,50969.0
2022-11-15 14:15:00,27.32,27.42,27.22,27.37,26524.0,27.32,27.42,27.22,27.37,26524.0
2022-11-15 14:20:00,27.39,27.55,27.39,27.47,56432.0,27.39,27.55,27.39,27.47,56432.0
2022-11-15 14:25:00,27.44,27.51,27.34,27.4,24035.0,27.44,27.51,27.34,27.4,24035.0
2022-11-15 14:30:00,27.4,27.43,27.35,27.38,16424.0,27.4,27.43,27.35,27.38,16424.0
2022-11-15 14:35:00,27.4,27.46,27.34,27.38,22686.0,27.4,27.46,27.34,27.38,22686.0
2022-11-15 14:40:00,27.39,27.5,27.38,27.42,15972.0,27.39,27.5,27.38,27.42,15972.0
2022-11-15 14:45:00,27.44,27.45,27.36,27.41,16364.0,27.44,27.45,27.36,27.41,16364.0
2022-11-15 14:50:00,27.38,27.53,27.38,27.48,16171.0,27.38,27.53,27.38,27.48,16171.0
2022-11-15 14:55:00,27.47,27.65,27.45,27.56,27068.0,27.47,27.65,27.45,27.56,27068.0
2022-11-15 15:00:00,27.57,27.7,27.54,27.69,44883.0,27.57,27.7,27.54,27.69,44883.0
2022-11-15 15:05:00,27.68,27.68,27.46,27.47,32675.0,27.68,27.68,27.46,27.47,32675.0
2022-11-15 15:10:00,27.5,27.56,27.41,27.54,27746.0,27.5,27.56,27.41,27.54,27746.0
2022-11-15 15:15:00,27.55,27.68,27.55,27.66,10691.0,27.55,27.68,27.55,27.66,10691.0
2022-11-15 15:20:00,27.66,27.68,27.57,27.65,24647.0,27.66,27.68,27.57,27.65,24647.0
2022-11-15 15:25:00,27.68,27.69,27.48,27.56,25518.0,27.68,27.69,27.48,27.56,25518.0
2022-11-15 15:30:00,27.56,27.56,27.44,27.44,30047.0,27.56,27.56,27.44,27.44,30047.0
2022-11-15 15:35:00,27.45,27.56,27.44,27.54,21209.0,27.45,27.56,27.44,27.54,21209.0
2022-11-15 15:40:00,27.53,27.53,27.43,27.44,25114.0,27.53,27.53,27.43,27.44,25114.0
2022-11-15 15:45:00,27.43,27.43,27.31,27.37,30661.0,27.43,27.43,27.31,27.37,30661.0
2022-11-15 15:50:00,27.39,27.45,27.31,27.4,66691.0,27.39,27.45,27.31,27.4,66691.0
2022-11-15 15:55:00,27.39,27.6,27.37,27.59,206197.0,27.39,27.6,27.37,27.59,206197.0
2022-11-16 09:30:00,26.69,27.15,26.37,27.08,154684.0,26.69,27.15,26.37,27.08,154684.0
2022-11-16 09:35:00,27.09,27.09,26.89,27.0,39114.0,27.09,27.09,26.89,27.0,39114.0
2022-11-16 09:40:00,26.98,27.01,26.81,26.94,24236.0,26.98,27.01,26.81,26.94,24236.0
2022-11-16 09:45:00,26.98,27.1,26.71,26.71,37207.0,26.98,27.1,26.71,26.71,37207.0
2022-11-16 09:50:00,26.71,26.85,26.64,26.8,39606.0,26.71,26.85,26.64,26.8,39606.0
2022-11-16 09:55:00,26.84,26.87,26.57,26.78,64919.0,26.84,26.87,26.57,26.78,64919.0
2022-11-16 10:00:00,26.76,27.0,26.68,26.68,26693.0,26.76,27.0,26.68,26.68,26693.0
2022-11-16 10:05:00,26.64,26.73,26.56,26.57,28652.0,26.64,26.73,26.56,26.57,28652.0
2022-11-16 10:10:00,26.6,26.72,26.53,26.61,19224.0,26.6,26.72,26.53,26.61,19224.0
2022-11-16 10:15:00,26.61,26.68,26.46,26.54,51048.0,26.61,26.68,26.46,26.54,51048.0
2022-11-16 10:20:00,26.53,26.85,26.48,26.79,36297.0,26.53,26.85,26.48,26.79,36297.0
2022-11-16 10:25:00,26.8,26.8,26.65,26.74,32673.0,26.8,26.8,26.65,26.74,32673.0
2022-11-16 10:30:00,26.74,26.93,26.7,26.86,24069.0,26.74,26.93,26.7,26.86,24069.0
2022-11-16 10:35:00,26.85,26.86,26.63,26.67,23721.0,26.85,26.86,26.63,26.67,23721.0
2022-11-16 10:40:00,26.69,26.77,26.54,26.64,21127.0,26.69,26.77,26.54,26.64,21127.0
2022-11-16 10:45:00,26.63,26.78,26.6,26.77,27347.0,26.63,26.78,26.6,26.77,27347.0
2022-11-16 10:50:00,26.76,26.76,26.53,26.58,12987.0,26.76,26.76,26.53,26.58,12987.0
2022-11-16 10:55:00,26.56,26.67,26.54,26.63,25297.0,26.56,26.67,26.54,26.63,25297.0
2022-11-16 11:00:00,26.65,26.73,26.65,26.71,8813.0,26.65,26.73,26.65,26.71,8813.0
2022-11-16 11:05:00,26.7,26.73,26.57,26.63,28042.0,26.7,26.73,26.57,26.63,28042.0
2022-11-16 11:10:00,26.65,26.77,26.61,26.77,16257.0,26.65,26.77,26.61,26.77,16257.0
2022-11-16 11:15:00,26.75,26.83,26.73,26.79,23799.0,26.75,26.83,26.73,26.79,23799.0
2022-11-16 11:20:00,26.76,26.93,26.74,26.9,19702.0,26.76,26.93,26.74,26.9,19702.0
2022-11-16 11:25:00,26.93,26.98,26.86,26.9,17425.0,26.93,26.98,26.86,26.9,17425.0
2022-11-16 11:30:00,26.9,26.94,26.83,26.87,7792.0,26.9,26.94,26.83,26.87,7792.0
2022-11-16 11:35:00,26.86,26.86,26.75,26.82,11579.0,26.86,26.86,26.75,26.82,11579.0
2022-11-16 11:40:00,26.85,26.94,26.85,26.93,9426.0,26.85,26.94,26.85,26.93,9426.0
2022-11-16 11:45:00,26.94,27.01,26.93,27.01,17349.0,26.94,27.01,26.93,27.01,17349.0
2022-11-16 11:50:00,27.01,27.07,26.94,26.99,12774.0,27.01,27.07,26.94,26.99,12774.0
2022-11-16 11:55:00,27.02,27.12,27.0,27.04,21781.0,27.02,27.12,27.0,27.04,21781.0
2022-11-16 12:00:00,27.07,27.1,26.94,27.0,15565.0,27.07,27.1,26.94,27.0,15565.0
2022-11-16 12:05:00,27.01,27.06,26.95,27.06,16637.0,27.01,27.06,26.95,27.06,16637.0
2022-11-16 12:10:00,27.09,27.17,27.04,27.13,13224.0,27.09,27.17,27.04,27.13,13224.0
2022-11-16 12:15:00,27.12,27.13,27.06,27.09,4987.0,27.12,27.13,27.06,27.09,4987.0
2022-11-16 12:20:00,27.12,27.13,27.0,27.05,16146.0,27.12,27.13,27.0,27.05,16146.0
2022-11-16 12:25:00,27.08,27.11,27.05,27.08,7803.0,27.08,27.11,27.05,27.08,7803.0
2022-11-16 12:30:00,27.08,27.15,27.06,27.13,14278.0,27.08,27.15,27.06,27.13,14278.0
2022-11-16 12:35:00,27.13,27.15,27.05,27.09,11358.0,27.13,27.15,27.05,27.09,11358.0
2022-11-16 12:40:00,27.09,27.25,27.08,27.23,19358.0,27.09,27.25,27.08,27.23,19358.0
2022-11-16 12:45:00,27.23,27.35,27.22,27.28,37816.0,27.23,27.35,27.22,27.28,37816.0
2022-11-16 12:50:00,27.28,27.28,27.16,27.2,9060.0,27.28,27.28,27.16,27.2,9060.0
2022-11-16 12:55:00,27.2,27.24,27.18,27.21,7451.0,27.2,27.24,27.18,27.21,7451.0
2022-11-16 13:00:00,27.2,27.2,27.12,27.17,11667.0,27.2,27.2,27.12,27.17,11667.0
2022-11-16 13:05:00,27.16,27.16,27.02,27.05,28696.0,27.16,27.16,27.02,27.05,28696.0
2022-11-16 13:10:00,27.08,27.17,27.07,27.09,18884.0,27.08,27.17,27.07,27.09,18884.0
2022-11-16 13:15:00,27.09,27.14,27.06,27.09,9687.0,27.09,27.14,27.06,27.09,9687.0
2022-11-16 13:20:00,27.08,27.11,27.06,27.08,10823.0,27.08,27.11,27.06,27.08,10823.0
2022-11-16 13:25:00,27.07,27.14,27.06,27.06,6688.0,27.07,27.14,27.06,27.06,6688.0
2022-11-16 13:30:00,27.06,27.08,26.88,26.89,21254.0,27.06,27.08,26.88,26.89,21254.0
2022-11-16 13:35:00,26.89,26.95,26.85,26.95,26204.0,26.89,26.95,26.85,26.95,26204.0
2022-11-16 13:40:00,26.96,27.06,26.96,27.05,6859.0,26.96,27.06,26.96,27.05,6859.0
2022-11-16 13:45:00,27.05,27.05,26.93,26.95,11072.0,27.05,27.05,26.93,26.95,11072.0
2022-11-16 13:50:00,26.95,27.02,26.93,27.0,6008.0,26.95,27.02,26.93,27.0,6008.0
2022-11-16 13:55:00,27.01,27.02,26.97,26.98,4995.0,27.01,27.02,26.97,26.98,4995.0
2022-11-16 14:00:00,26.97,26.99,26.94,26.97,22853.0,26.97,26.99,26.94,26.97,22853.0
2022-11-16 14:05:00,26.98,26.99,26.84,26.89,10585.0,26.98,26.99,26.84,26.89,10585.0
2022-11-16 14:10:00,26.86,26.91,26.86,26.89,2670.0,26.86,26.91,26.86,26.89,2670.0
2022-11-16 14:15:00,26.92,26.92,26.81,26.83,10019.0,26.92,26.92,26.81,26.83,10019.0
2022-11-16 14:20:00,26.81,26.93,26.76,26.93,18705.0,26.81,26.93,26.76,26.93,18705.0
2022-11-16 14:25:00,26.93,26.97,26.9,26.91,5560.0,26.93,26.97,26.9,26.91,5560.0
2022-11-16 14:30:00,26.91,26.91,26.76,26.82,7514.0,26.91,26.91,26.76,26.82,7514.0
2022-11-16 14:35:00,26.82,26.98,26.82,26.91,11552.0,26.82,26.98,26.82,26.91,11552.0
2022-11-16 14:40:00,26.89,27.0,26.88,26.93,5936.0,26.89,27.0,26.88,26.93,5936.0
2022-11-16 14:45:00,26.92,26.93,26.88,26.89,3747.0,26.92,26.93,26.88,26.89,3747.0
2022-11-16 14:50:00,26.92,26.95,26.9,26.95,7149.0,26.92,26.95,26.9,26.95,7149.0
2022-11-16 14:55:00,26.94,26.99,26.89,26.97,8002.0,26.94,26.99,26.89,26.97,8002.0
2022-11-16 15:00:00,26.98,27.02,26.93,26.93,12923.0,26.98,27.02,26.93,26.93,12923.0
2022-11-16 15:05:00,26.97,26.98,26.88,26.93,16768.0,26.97,26.98,26.88,26.93,16768.0
2022-11-16 15:10:00,26.92,26.94,26.87,26.91,20191.0,26.92,26.94,26.87,26.91,20191.0
2022-11-16 15:15:00,26.93,26.95,26.85,26.87,8903.0,26.93,26.95,26.85,26.87,8903.0
2022-11-16 15:20:00,26.85,26.91,26.83,26.86,16153.0,26.85,26.91,26.83,26.86,16153.0
2022-11-16 15:25:00,26.86,26.9,26.8,26.81,19569.0,26.86,26.9,26.8,26.81,19569.0
2022-11-16 15:30:00,26.82,26.85,26.79,26.84,26842.0,26.82,26.85,26.79,26.84,26842.0
2022-11-16 15:35:00,26.84,26.89,26.83,26.89,30280.0,26.84,26.89,26.83,26.89,30280.0
2022-11-16 15:40:00,26.89,27.06,26.87,27.06,31245.0,26.89,27.06,26.87,27.06,31245.0
2022-11-16 15:45:00,27.06,27.09,26.98,27.05,26227.0,27.06,27.09,26.98,27.05,26227.0
2022-11-16 15:50:00,27.06,27.15,27.06,27.1,68943.0,27.06,27.15,27.06,27.1,68943.0
2022-11-16 15:55:00,27.1,27.15,27.04,27.1,114698.0,27.1,27.15,27.04,27.1,114698.0
2022-11-17 09:30:00,26.3,26.9,26.15,26.9,88081.0,26.3,26.9,26.15,26.9,88081.0
2022-11-17 09:35:00,26.91,26.98,26.58,26.67,45284.0,26.91,26.98,26.58,26.67,45284.0
2022-11-17 09:40:00,26.8,26.93,26.69,26.7,24094.0,26.8,26.93,26.69,26.7,24094.0
2022-11-17 09:45:00,26.72,26.9,26.66,26.73,34138.0,26.72,26.9,26.66,26.73,34138.0
2022-11-17 09:50:00,26.78,26.79,26.56,26.56,18433.0,26.78,26.79,26.56,26.56,18433.0
2022-11-17 09:55:00,26.58,26.67,26.5,26.56,24112.0,26.58,26.67,26.5,26.56,24112.0
2022-11-17 10:00:00,26.58,26.68,26.53,26.62,15033.0,26.58,26.68,26.53,26.62,15033.0
2022-11-17 10:05:00,26.7,26.75,26.62,26.69,22706.0,26.7,26.75,26.62,26.69,22706.0
2022-11-17 10:10:00,26.68,26.77,26.57,26.71,22066.0,26.68,26.77,26.57,26.71,22066.0
2022-11-17 10:15:00,26.67,26.85,26.67,26.81,50830.0,26.67,26.85,26.67,26.81,50830.0
2022-11-17 10:20:00,26.83,26.96,26.75,26.88,25118.0,26.83,26.96,26.75,26.88,25118.0
2022-11-17 10:25:00,26.86,26.95,26.81,26.81,13059.0,26.86,26.95,26.81,26.81,13059.0
2022-11-17 10:30:00,26.82,26.84,26.68,26.7,17791.0,26.82,26.84,26.68,26.7,17791.0
2022-11-17 10:35:00,26.71,26.89,26.68,26.82,11270.0,26.71,26.89,26.68,26.82,11270.0
2022-11-17 10:40:00,26.85,26.87,26.76,26.8,8972.0,26.85,26.87,26.76,26.8,8972.0
2022-11-17 10:45:00,26.78,26.88,26.74,26.88,10465.0,26.78,26.88,26.74,26.88,10465.0
2022-11-17 10:50:00,26.92,27.02,26.88,27.01,38811.0,26.92,27.02,26.88,27.01,38811.0
2022-11-17 10:55:00,27.01,27.03,26.91,26.91,17114.0,27.01,27.03,26.91,26.91,17114.0
2022-11-17 11:00:00,26.93,26.98,26.84,26.88,25215.0,26.93,26.98,26.84,26.88,25215.0
2022-11-17 11:05:00,26.88,26.94,26.86,26.87,14893.0,26.88,26.94,26.86,26.87,14893.0
2022-11-17 11:10:00,26.86,26.93,26.83,26.87,10642.0,26.86,26.93,26.83,26.87,10642.0
2022-11-17 11:15:00,26.88,27.01,26.88,27.0,19482.0,26.88,27.01,26.88,27.0,19482.0
2022-11-17 11:20:00,26.99,27.0,26.82,26.91,22405.0,26.99,27.0,26.82,26.91,22405.0
2022-11-17 11:25:00,26.94,26.95,26.85,26.91,8970.0,26.94,26.95,26.85,26.91,8970.0
2022-11-17 11:30:00,26.91,26.91,26.82,26.9,25948.0,26.91,26.91,26.82,26.9,25948.0
2022-11-17 11:35:00,26.88,26.96,26.86,26.94,11286.0,26.88,26.96,26.86,26.94,11286.0
2022-11-17 11:40:00,26.96,26.99,26.9,26.9,16845.0,26.96,26.99,26.9,26.9,16845.0
2022-11-17 11:45:00,26.93,27.0,26.91,26.96,3400.0,26.93,27.0,26.91,26.96,3400.0
2022-11-17 11:50:00,26.95,27.01,26.94,26.99,9267.0,26.95,27.01,26.94,26.99,9267.0
2022-11-17 11:55:00,27.0,27.27,27.0,27.26,32356.0,27.0,27.27,27.0,27.26,32356.0
2022-11-17 12:00:00,27.25,27.26,27.16,27.24,23545.0,27.25,27.26,27.16,27.24,23545.0
2022-11-17 12:05:00,27.25,27.34,27.24,27.34,19030.0,27.25,27.34,27.24,27.34,19030.0
2022-11-17 12:10:00,27.34,27.39,27.27,27.27,19962.0,27.34,27.39,27.27,27.27,19962.0
2022-11-17 12:15:00,27.28,27.28,27.18,27.28,15929.0,27.28,27.28,27.18,27.28,15929.0
2022-11-17 12:20:00,27.28,27.29,27.21,27.23,7529.0,27.28,27.29,27.21,27.23,7529.0
2022-11-17 12:25:00,27.21,27.27,27.2,27.25,8780.0,27.21,27.27,27.2,27.25,8780.0
2022-11-17 12:30:00,27.22,27.24,27.14,27.15,9752.0,27.22,27.24,27.14,27.15,9752.0
2022-11-17 12:35:00,27.14,27.26,27.12,27.26,17847.0,27.14,27.26,27.12,27.26,17847.0
2022-11-17 12:40:00,27.27,27.37,27.27,27.37,20867.0,27.27,27.37,27.27,27.37,20867.0
2022-11-17 12:45:00,27.36,27.54,27.36,27.53,77929.0,27.36,27.54,27.36,27.53,77929.0
2022-11-17 12:50:00,27.53,27.58,27.45,27.49,17090.0,27.53,27.58,27.45,27.49,17090.0
2022-11-17 12:55:00,27.47,27.55,27.41,27.48,22994.0,27.47,27.55,27.41,27.48,22994.0
2022-11-17 13:00:00,27.47,27.54,27.45,27.49,12112.0,27.47,27.54,27.45,27.49,12112.0
2022-11-17 13:05:00,27.48,27.59,27.46,27.52,13035.0,27.48,27.59,27.46,27.52,13035.0
2022-11-17 13:10:00,27.53,27.58,27.51,27.55,9844.0,27.53,27.58,27.51,27.55,9844.0
2022-11-17 13:15:00,27.54,27.68,27.54,27.68,26799.0,27.54,27.68,27.54,27.68,26799.0
2022-11-17 13:20:00,27.68,27.74,27.59,27.62,28148.0,27.68,27.74,27.59,27.62,28148.0
2022-11-17 13:25:00,27.62,27.63,27.5,27.56,23769.0,27.62,27.63,27.5,27.56,23769.0
2022-11-17 13:30:00,27.54,27.58,27.49,27.58,11606.0,27.54,27.58,27.49,27.58,11606.0
2022-11-17 13:35:00,27.58,27.63,27.57,27.62,26108.0,27.58,27.63,27.57,27.62,26108.0
2022-11-17 13:40:00,27.61,27.64,27.55,27.58,8573.0,27.61,27.64,27.55,27.58,8573.0
2022-11-17 13:45:00,27.58,27.58,27.41,27.44,13958.0,27.58,27.58,27.41,27.44,13958.0
2022-11-17 13:50:00,27.44,27.47,27.4,27.45,10311.0,27.44,27.47,27.4,27.45,10311.0
2022-11-17 13:55:00,27.43,27.51,27.42,27.48,7255.0,27.43,27.51,27.42,27.48,7255.0
2022-11-17 14:00:00,27.5,27.56,27.47,27.54,18295.0,27.5,27.56,27.47,27.54,18295.0
2022-11-17 14:05:00,27.52,27.54,27.43,27.43,10440.0,27.52,27.54,27.43,27.43,10440.0
2022-11-17 14:10:00,27.45,27.46,27.35,27.42,12106.0,27.45,27.46,27.35,27.42,12106.0
2022-11-17 14:15:00,27.42,27.44,27.37,27.44,12795.0,27.42,27.44,27.37,27.44,12795.0
2022-11-17 14:20:00,27.45,27.45,27.38,27.4,7481.0,27.45,27.45,27.38,27.4,7481.0
2022-11-17 14:25:00,27.39,27.45,27.38,27.42,6657.0,27.39,27.45,27.38,27.42,6657.0
2022-11-17 14:30:00,27.42,27.47,27.41,27.45,11328.0,27.42,27.47,27.41,27.45,11328.0
2022-11-17 14:35:00,27.47,27.47,27.37,27.43,11795.0,27.47,27.47,27.37,27.43,11795.0
2022-11-17 14:40:00,27.44,27.55,27.43,27.49,10146.0,27.44,27.55,27.43,27.49,10146.0
2022-11-17 14:45:00,27.5,27.63,27.47,27.59,9841.0,27.5,27.63,27.47,27.59,9841.0
2022-11-17 14:50:00,27.58,27.63,27.57,27.58,6143.0,27.58,27.63,27.57,27.58,6143.0
2022-11-17 14:55:00,27.59,27.7,27.56,27.68,29026.0,27.59,27.7,27.56,27.68,29026.0
2022-11-17 15:00:00,27.71,27.76,27.63,27.7,26874.0,27.71,27.76,27.63,27.7,26874.0
2022-11-17 15:05:00,27.67,27.74,27.6,27.6,24610.0,27.67,27.74,27.6,27.6,24610.0
2022-11-17 15:10:00,27.59,27.65,27.58,27.61,15621.0,27.59,27.65,27.58,27.61,15621.0
2022-11-17 15:15:00,27.64,27.64,27.58,27.62,7590.0,27.64,27.64,27.58,27.62,7590.0
2022-11-17 15:20:00,27.61,27.64,27.56,27.62,33226.0,27.61,27.64,27.56,27.62,33226.0
2022-11-17 15:25:00,27.61,27.62,27.41,27.42,28218.0,27.61,27.62,27.41,27.42,28218.0
2022-11-17 15:30:00,27.4,27.53,27.4,27.49,20806.0,27.4,27.53,27.4,27.49,20806.0
2022-11-17 15:35:00,27.5,27.5,27.25,27.3,75342.0,27.5,27.5,27.25,27.3,75342.0
2022-11-17 15:40:00,27.3,27.49,27.27,27.39,54262.0,27.3,27.49,27.27,27.39,54262.0
2022-11-17 15:45:00,27.41,27.52,27.37,27.5,29856.0,27.41,27.52,27.37,27.5,29856.0
2022-11-17 15:50:00,27.53,27.61,27.49,27.49,59229.0,27.53,27.61,27.49,27.49,59229.0
2022-11-17 15:55:00,27.49,27.76,27.44,27.75,128822.0,27.49,27.76,27.44,27.75,128822.0
2022-11-18 09:30:00,28.16,28.16,27.79,27.95,96031.0,28.16,28.16,27.79,27.95,96031.0
2022-11-18 09:35:00,27.95,28.7,27.88,28.18,183186.0,27.95,28.7,27.88,28.18,183186.0
2022-11-18 09:40:00,28.27,28.36,28.01,28.19,50644.0,28.27,28.36,28.01,28.19,50644.0
2022-11-18 09:45:00,28.22,28.49,28.1,28.16,65294.0,28.22,28.49,28.1,28.16,65294.0
2022-11-18 09:50:00,28.18,28.22,27.92,27.97,28673.0,28.18,28.22,27.92,27.97,28673.0
2022-11-18 09:55:00,27.97,28.16,27.85,27.92,37952.0,27.97,28.16,27.85,27.92,37952.0
2022-11-18 10:00:00,27.9,27.97,27.86,27.91,18538.0,27.9,27.97,27.86,27.91,18538.0
2022-11-18 10:05:00,27.9,27.97,27.65,27.7,61906.0,27.9,27.97,27.65,27.7,61906.0
2022-11-18 10:10:00,27.71,27.77,27.51,27.59,52310.0,27.71,27.77,27.51,27.59,52310.0
2022-11-18 10:15:00,27.57,27.83,27.47,27.78,46544.0,27.57,27.83,27.47,27.78,46544.0
2022-11-18 10:20:00,27.79,28.06,27.59,27.6,42470.0,27.79,28.06,27.59,27.6,42470.0
2022-11-18 10:25:00,27.6,27.6,27.46,27.58,36985.0,27.6,27.6,27.46,27.58,36985.0
2022-11-18 10:30:00,27.54,27.67,27.52,27.67,26162.0,27.54,27.67,27.52,27.67,26162.0
2022-11-18 10:35:00,27.65,27.83,27.65,27.75,15397.0,27.65,27.83,27.65,27.75,15397.0
2022-11-18 10:40:00,27.77,27.83,27.69,27.69,15831.0,27.77,27.83,27.69,27.69,15831.0
2022-11-18 10:45:00,27.76,27.97,27.7,27.89,35949.0,27.76,27.97,27.7,27.89,35949.0
2022-11-18 10:50:00,27.89,28.0,27.79,27.95,13384.0,27.89,28.0,27.79,27.95,13384.0
2022-11-18 10:55:00,27.93,27.95,27.77,27.82,30228.0,27.93,27.95,27.77,27.82,30228.0
2022-11-18 11:00:00,27.83,27.85,27.55,27.62,20212.0,27.83,27.85,27.55,27.62,20212.0
2022-11-18 11:05:00,27.58,27.67,27.56,27.61,9788.0,27.58,27.67,27.56,27.61,9788.0
2022-11-18 11:10:00,27.63,27.68,27.59,27.63,9973.0,27.63,27.68,27.59,27.63,9973.0
2022-11-18 11:15:00,27.6,27.61,27.55,27.58,12792.0,27.6,27.61,27.55,27.58,12792.0
2022-11-18 11:20:00,27.59,27.61,27.52,27.52,9946.0,27.59,27.61,27.52,27.52,9946.0
2022-11-18 11:25:00,27.54,27.6,27.47,27.51,36836.0,27.54,27.6,27.47,27.51,36836.0
2022-11-18 11:30:00,27.52,27.56,27.46,27.52,18574.0,27.52,27.56,27.46,27.52,18574.0
2022-11-18 11:35:00,27.51,27.52,27.44,27.45,10460.0,27.51,27.52,27.44,27.45,10460.0
2022-11-18 11:40:00,27.46,27.51,27.44,27.46,12746.0,27.46,27.51,27.44,27.46,12746.0
2022-11-18 11:45:00,27.49,27.51,27.42,27.44,27609.0,27.49,27.51,27.42,27.44,27609.0
2022-11-18 11:50:00,27.43,27.46,27.39,27.43,11221.0,27.43,27.46,27.39,27.43,11221.0
2022-11-18 11:55:00,27.4,27.42,27.3,27.31,28341.0,27.4,27.42,27.3,27.31,28341.0
2022-11-18 12:00:00,27.29,27.35,27.29,27.34,10106.0,27.29,27.35,27.29,27.34,10106.0
2022-11-18 12:05:00,27.32,27.32,27.25,27.28,16318.0,27.32,27.32,27.25,27.28,16318.0
2022-11-18 12:10:00,27.27,27.32,27.22,27.27,14111.0,27.27,27.32,27.22,27.27,14111.0
2022-11-18 12:15:00,27.25,27.25,27.13,27.21,28388.0,27.25,27.25,27.13,27.21,28388.0
2022-11-18 12:20:00,27.17,27.18,27.02,27.03,32809.0,27.17,27.18,27.02,27.03,32809.0
2022-11-18 12:25:00,27.03,27.2,27.03,27.2,16486.0,27.03,27.2,27.03,27.2,16486.0
2022-11-18 12:30:00,27.2,27.21,27.02,27.02,16655.0,27.2,27.21,27.02,27.02,16655.0
2022-11-18 12:35:00,27.04,27.12,27.02,27.12,6491.0,27.04,27.12,27.02,27.12,6491.0
2022-11-18 12:40:00,27.12,27.17,27.01,27.03,16994.0,27.12,27.17,27.01,27.03,16994.0
2022-11-18 12:45:00,27.04,27.06,26.91,26.95,34753.0,27.04,27.06,26.91,26.95,34753.0
2022-11-18 12:50:00,26.96,26.97,26.87,26.88,13237.0,26.96,26.97,26.87,26.88,13237.0
2022-11-18 12:55:00,26.86,26.95,26.84,26.92,21862.0,26.86,26.95,26.84,26.92,21862.0
2022-11-18 13:00:00,26.9,26.94,26.87,26.88,7954.0,26.9,26.94,26.87,26.88,7954.0
2022-11-18 13:05:00,26.89,26.9,26.83,26.87,26413.0,26.89,26.9,26.83,26.87,26413.0
2022-11-18 13:10:00,26.89,26.99,26.89,26.99,22016.0,26.89,26.99,26.89,26.99,22016.0
2022-11-18 13:15:00,26.99,27.1,26.96,27.08,34239.0,26.99,27.1,26.96,27.08,34239.0
2022-11-18 13:20:00,27.11,27.2,27.05,27.19,21825.0,27.11,27.2,27.05,27.19,21825.0
2022-11-18 13:25:00,27.18,27.34,27.15,27.33,21555.0,27.18,27.34,27.15,27.33,21555.0
2022-11-18 13:30:00,27.33,27.37,27.27,27.34,22623.0,27.33,27.37,27.27,27.34,22623.0
2022-11-18 13:35:00,27.34,27.38,27.24,27.31,31273.0,27.34,27.38,27.24,27.31,31273.0
2022-11-18 13:40:00,27.33,27.47,27.31,27.45,26676.0,27.33,27.47,27.31,27.45,26676.0
2022-11-18 13:45:00,27.44,27.49,27.4,27.46,13577.0,27.44,27.49,27.4,27.46,13577.0
2022-11-18 13:50:00,27.44,27.45,27.25,27.31,17813.0,27.44,27.45,27.25,27.31,17813.0
2022-11-18 13:55:00,27.3,27.49,27.3,27.47,13419.0,27.3,27.49,27.3,27.47,13419.0
2022-11-18 14:00:00,27.46,27.56,27.43,27.56,33935.0,27.46,27.56,27.43,27.56,33935.0
2022-11-18 14:05:00,27.55,27.58,27.53,27.54,20424.0,27.55,27.58,27.53,27.54,20424.0
2022-11-18 14:10:00,27.55,27.57,27.46,27.54,28933.0,27.55,27.57,27.46,27.54,28933.0
2022-11-18 14:15:00,27.55,27.58,27.54,27.58,13400.0,27.55,27.58,27.54,27.58,13400.0
2022-11-18 14:20:00,27.57,27.6,27.54,27.55,28114.0,27.57,27.6,27.54,27.55,28114.0
2022-11-18 14:25:00,27.54,27.59,27.52,27.58,15586.0,27.54,27.59,27.52,27.58,15586.0
2022-11-18 14:30:00,27.58,27.6,27.51,27.54,15800.0,27.58,27.6,27.51,27.54,15800.0
2022-11-18 14:35:00,27.55,27.58,27.47,27.58,24512.0,27.55,27.58,27.47,27.58,24512.0
2022-11-18 14:40:00,27.57,27.65,27.56,27.59,54862.0,27.57,27.65,27.56,27.59,54862.0
2022-11-18 14:45:00,27.59,27.64,27.53,27.53,80215.0,27.59,27.64,27.53,27.53,80215.0
2022-11-18 14:50:00,27.54,27.54,27.33,27.33,15833.0,27.54,27.54,27.33,27.33,15833.0
2022-11-18 14:55:00,27.34,27.43,27.34,27.4,9875.0,27.34,27.43,27.34,27.4,9875.0
2022-11-18 15:00:00,27.41,27.48,27.41,27.47,14110.0,27.41,27.48,27.41,27.47,14110.0
2022-11-18 15:05:00,27.48,27.53,27.43,27.51,23819.0,27.48,27.53,27.43,27.51,23819.0
2022-11-18 15:10:00,27.52,27.58,27.49,27.5,28505.0,27.52,27.58,27.49,27.5,28505.0
2022-11-18 15:15:00,27.53,27.53,27.43,27.48,9949.0,27.53,27.53,27.43,27.48,9949.0
2022-11-18 15:20:00,27.48,27.49,27.4,27.41,10058.0,27.48,27.49,27.4,27.41,10058.0
2022-11-18 15:25:00,27.43,27.52,27.28,27.48,36809.0,27.43,27.52,27.28,27.48,36809.0
2022-11-18 15:30:00,27.48,27.58,27.46,27.49,27684.0,27.48,27.58,27.46,27.49,27684.0
2022-11-18 15:35:00,27.48,27.49,27.4,27.48,12336.0,27.48,27.49,27.4,27.48,12336.0
2022-11-18 15:40:00,27.48,27.56,27.46,27.51,33040.0,27.48,27.56,27.46,27.51,33040.0
2022-11-18 15:45:00,27.5,27.56,27.45,27.54,48236.0,27.5,27.56,27.45,27.54,48236.0
2022-11-18 15:50:00,27.54,27.57,27.44,27.49,58191.0,27.54,27.57,27.44,27.49,58191.0
2022-11-18 15:55:00,27.47,27.64,27.44,27.62,151395.0,27.47,27.64,27.44,27.62,151395.0
2022-11-21 09:30:00,26.66,27.59,26.61,27.43,146615.0,26.66,27.59,26.61,27.43,146615.0
2022-11-21 09:35:00,27.34,27.45,27.17,27.33,36261.0,27.34,27.45,27.17,27.33,36261.0
2022-11-21 09:40:00,27.33,27.65,27.28,27.58,63130.0,27.33,27.65,27.28,27.58,63130.0
2022-11-21 09:45:00,27.57,27.8,27.53,27.67,37188.0,27.57,27.8,27.53,27.67,37188.0
2022-11-21 09:50:00,27.67,27.83,27.59,27.6,71842.0,27.67,27.83,27.59,27.6,71842.0
2022-11-21 09:55:00,27.59,27.59,27.26,27.34,37868.0,27.59,27.59,27.26,27.34,37868.0
2022-11-21 10:00:00,27.32,27.32,27.1,27.22,23943.0,27.32,27.32,27.1,27.22,23943.0
2022-11-21 10:05:00,27.22,27.34,27.11,27.29,27455.0,27.22,27.34,27.11,27.29,27455.0
2022-11-21 10:10:00,27.3,27.35,27.22,27.27,20378.0,27.3,27.35,27.22,27.27,20378.0
2022-11-21 10:15:00,27.24,27.47,27.24,27.4,35565.0,27.24,27.47,27.24,27.4,35565.0
2022-11-21 10:20:00,27.39,27.4,27.03,27.16,50961.0,27.39,27.4,27.03,27.16,50961.0
2022-11-21 10:25:00,27.14,27.14,26.85,26.89,67985.0,27.14,27.14,26.85,26.89,67985.0
2022-11-21 10:30:00,26.85,26.91,26.57,26.6,84360.0,26.85,26.91,26.57,26.6,84360.0
2022-11-21 10:35:00,26.63,26.82,26.52,26.66,46659.0,26.63,26.82,26.52,26.66,46659.0
2022-11-21 10:40:00,26.65,26.78,26.53,26.57,33027.0,26.65,26.78,26.53,26.57,33027.0
2022-11-21 10:45:00,26.58,26.71,26.53,26.66,26261.0,26.58,26.71,26.53,26.66,26261.0
2022-11-21 10:50:00,26.66,26.69,26.53,26.55,23449.0,26.66,26.69,26.53,26.55,23449.0
2022-11-21 10:55:00,26.58,26.7,26.45,26.51,71698.0,26.58,26.7,26.45,26.51,71698.0
2022-11-21 11:00:00,26.5,26.51,26.3,26.3,58259.0,26.5,26.51,26.3,26.3,58259.0
2022-11-21 11:05:00,26.3,26.36,26.06,26.09,77644.0,26.3,26.36,26.06,26.09,77644.0
2022-11-21 11:10:00,26.04,26.06,25.8,26.0,121294.0,26.04,26.06,25.8,26.0,121294.0
2022-11-21 11:15:00,26.01,26.29,26.01,26.26,53079.0,26.01,26.29,26.01,26.26,53079.0
2022-11-21 11:20:00,26.26,26.31,26.21,26.31,38343.0,26.26,26.31,26.21,26.31,38343.0
2022-11-21 11:25:00,26.27,26.29,26.09,26.13,22427.0,26.27,26.29,26.09,26.13,22427.0
2022-11-21 11:30:00,26.12,26.14,25.99,26.06,39983.0,26.12,26.14,25.99,26.06,39983.0
2022-11-21 11:35:00,26.04,26.06,25.95,25.95,52303.0,26.04,26.06,25.95,25.95,52303.0
2022-11-21 11:40:00,25.97,26.04,25.91,25.96,44875.0,25.97,26.04,25.91,25.96,44875.0
2022-11-21 11:45:00,25.96,26.02,25.92,25.99,11734.0,25.96,26.02,25.92,25.99,11734.0
2022-11-21 11:50:00,26.0,26.18,25.97,26.08,29426.0,26.0,26.18,25.97,26.08,29426.0
2022-11-21 11:55:00,26.08,26.11,25.92,26.09,49613.0,26.08,26.11,25.92,26.09,49613.0
2022-11-21 12:00:00,26.07,26.16,25.96,26.06,33490.0,26.07,26.16,25.96,26.06,33490.0
2022-11-21 12:05:00,26.04,26.13,26.04,26.13,7308.0,26.04,26.13,26.04,26.13,7308.0
2022-11-21 12:10:00,26.13,26.18,26.02,26.02,8032.0,26.13,26.18,26.02,26.02,8032.0
2022-11-21 12:15:00,26.05,26.11,26.02,26.04,5450.0,26.05,26.11,26.02,26.04,5450.0
2022-11-21 12:20:00,26.03,26.03,25.88,25.9,47236.0,26.03,26.03,25.88,25.9,47236.0
2022-11-21 12:25:00,25.92,25.95,25.73,25.79,48215.0,25.92,25.95,25.73,25.79,48215.0
2022-11-21 12:30:00,25.78,25.84,25.61,25.71,66646.0,25.78,25.84,25.61,25.71,66646.0
2022-11-21 12:35:00,25.7,25.76,25.52,25.54,78376.0,25.7,25.76,25.52,25.54,78376.0
2022-11-21 12:40:00,25.53,25.67,25.53,25.66,49440.0,25.53,25.67,25.53,25.66,49440.0
2022-11-21 12:45:00,25.68,25.74,25.63,25.66,21405.0,25.68,25.74,25.63,25.66,21405.0
2022-11-21 12:50:00,25.63,25.66,25.56,25.66,33183.0,25.63,25.66,25.56,25.66,33183.0
2022-11-21 12:55:00,25.66,25.68,25.45,25.47,38711.0,25.66,25.68,25.45,25.47,38711.0
2022-11-21 13:00:00,25.48,25.49,25.41,25.41,27595.0,25.48,25.49,25.41,25.41,27595.0
2022-11-21 13:05:00,25.42,25.42,25.34,25.35,44093.0,25.42,25.42,25.34,25.35,44093.0
2022-11-21 13:10:00,25.36,25.54,25.34,25.43,62664.0,25.36,25.54,25.34,25.43,62664.0
2022-11-21 13:15:00,25.44,25.46,25.37,25.42,22925.0,25.44,25.46,25.37,25.42,22925.0
2022-11-21 13:20:00,25.42,25.45,25.4,25.44,13959.0,25.42,25.45,25.4,25.44,13959.0
2022-11-21 13:25:00,25.44,25.46,25.2,25.3,62892.0,25.44,25.46,25.2,25.3,62892.0
2022-11-21 13:30:00,25.32,25.32,25.27,25.28,14623.0,25.32,25.32,25.27,25.28,14623.0
2022-11-21 13:35:00,25.27,25.45,25.27,25.43,26576.0,25.27,25.45,25.27,25.43,26576.0
2022-11-21 13:40:00,25.42,25.42,25.23,25.25,55655.0,25.42,25.42,25.23,25.25,55655.0
2022-11-21 13:45:00,25.23,25.38,25.22,25.36,20025.0,25.23,25.38,25.22,25.36,20025.0
2022-11-21 13:50:00,25.36,25.4,25.33,25.38,16355.0,25.36,25.4,25.33,25.38,16355.0
2022-11-21 13:55:00,25.4,25.47,25.39,25.45,13673.0,25.4,25.47,25.39,25.45,13673.0
2022-11-21 14:00:00,25.44,25.47,25.36,25.37,47139.0,25.44,25.47,25.36,25.37,47139.0
2022-11-21 14:05:00,25.39,25.39,25.08,25.12,68753.0,25.39,25.39,25.08,25.12,68753.0
2022-11-21 14:10:00,25.12,25.17,24.91,24.98,124593.0,25.12,25.17,24.91,24.98,124593.0
2022-11-21 14:15:00,25.0,25.07,24.94,25.02,41329.0,25.0,25.07,24.94,25.02,41329.0
2022-11-21 14:20:00,25.03,25.05,24.85,24.94,56077.0,25.03,25.05,24.85,24.94,56077.0
2022-11-21 14:25:00,24.94,25.15,24.94,25.12,54996.0,24.94,25.15,24.94,25.12,54996.0
2022-11-21 14:30:00,25.12,25.17,25.08,25.14,20534.0,25.12,25.17,25.08,25.14,20534.0
2022-11-21 14:35:00,25.15,25.15,24.95,25.01,45239.0,25.15,25.15,24.95,25.01,45239.0
2022-11-21 14:40:00,25.01,25.05,24.93,24.95,28644.0,25.01,25.05,24.93,24.95,28644.0
2022-11-21 14:45:00,24.94,25.13,24.93,25.13,17453.0,24.94,25.13,24.93,25.13,17453.0
2022-11-21 14:50:00,25.13,25.13,25.01,25.07,21498.0,25.13,25.13,25.01,25.07,21498.0
2022-11-21 14:55:00,25.07,25.1,25.0,25.07,29757.0,25.07,25.1,25.0,25.07,29757.0
2022-11-21 15:00:00,25.07,25.2,25.07,25.18,28081.0,25.07,25.2,25.07,25.18,28081.0
2022-11-21 15:05:00,25.19,25.22,24.94,25.09,81382.0,25.19,25.22,24.94,25.09,81382.0
2022-11-21 15:10:00,25.09,25.11,24.97,25.05,28857.0,25.09,25.11,24.97,25.05,28857.0
2022-11-21 15:15:00,25.04,25.15,25.03,25.07,19680.0,25.04,25.15,25.03,25.07,19680.0
2022-11-21 15:20:00,25.08,25.11,25.0,25.02,20848.0,25.08,25.11,25.0,25.02,20848.0
2022-11-21 15:25:00,25.02,25.09,24.97,25.09,16353.0,25.02,25.09,24.97,25.09,16353.0
2022-11-21 15:30:00,25.08,25.24,25.03,25.23,26735.0,25.08,25.24,25.03,25.23,26735.0
2022-11-21 15:35:00,25.23,25.41,25.21,25.25,52130.0,25.23,25.41,25.21,25.25,52130.0
2022-11-21 15:40:00,25.26,25.26,25.13,25.14,26115.0,25.26,25.26,25.13,25.14,26115.0
2022-11-21 15:45:00,25.13,25.21,25.1,25.19,65342.0,25.13,25.21,25.1,25.19,65342.0
2022-11-21 15:50:00,25.18,25.18,25.02,25.13,64519.0,25.18,25.18,25.02,25.13,64519.0
2022-11-21 15:55:00,25.12,25.2,25.1,25.2,133036.0,25.12,25.2,25.1,25.2,133036.0
2022-11-22 09:30:00,25.13,25.54,24.75,24.81,281586.0,25.13,25.54,24.75,24.81,281586.0
2022-11-22 09:35:00,24.81,25.08,24.7,24.8,105718.0,24.81,25.08,24.7,24.8,105718.0
2022-11-22 09:40:00,24.76,25.09,24.72,25.0,74399.0,24.76,25.09,24.72,25.0,74399.0
2022-11-22 09:45:00,24.94,25.13,24.87,25.11,61734.0,24.94,25.13,24.87,25.11,61734.0
2022-11-22 09:50:00,25.16,25.38,25.09,25.09,140642.0,25.16,25.38,25.09,25.09,140642.0
2022-11-22 09:55:00,25.09,25.19,24.88,24.94,163380.0,25.09,25.19,24.88,24.94,163380.0
2022-11-22 10:00:00,24.95,25.39,24.94,25.39,64104.0,24.95,25.39,24.94,25.39,64104.0
2022-11-22 10:05:00,25.4,25.61,25.37,25.54,88401.0,25.4,25.61,25.37,25.54,88401.0
2022-11-22 10:10:00,25.56,25.71,25.51,25.68,90663.0,25.56,25.71,25.51,25.68,90663.0
2022-11-22 10:15:00,25.69,25.71,25.55,25.6,90316.0,25.69,25.71,25.55,25.6,90316.0
2022-11-22 10:20:00,25.64,25.88,25.59,25.88,87880.0,25.64,25.88,25.59,25.88,87880.0
2022-11-22 10:25:00,25.85,26.33,25.84,26.32,218313.0,25.85,26.33,25.84,26.32,218313.0
2022-11-22 10:30:00,26.33,26.4,25.85,25.9,164288.0,26.33,26.4,25.85,25.9,164288.0
2022-11-22 10:35:00,25.89,26.12,25.8,25.91,54407.0,25.89,26.12,25.8,25.91,54407.0
2022-11-22 10:40:00,25.88,26.25,25.88,26.25,26565.0,25.88,26.25,25.88,26.25,26565.0
2022-11-22 10:45:00,26.22,26.45,26.17,26.39,61208.0,26.22,26.45,26.17,26.39,61208.0
2022-11-22 10:50:00,26.38,26.41,26.08,26.1,54050.0,26.38,26.41,26.08,26.1,54050.0
2022-11-22 10:55:00,26.1,26.16,26.01,26.11,30551.0,26.1,26.16,26.01,26.11,30551.0
2022-11-22 11:00:00,26.12,26.14,25.93,25.97,16365.0,26.12,26.14,25.93,25.97,16365.0
2022-11-22 11:05:00,25.96,26.04,25.86,25.93,26104.0,25.96,26.04,25.86,25.93,26104.0
2022-11-22 11:10:00,25.93,25.95,25.74,25.79,49294.0,25.93,25.95,25.74,25.79,49294.0
2022-11-22 11:15:00,25.75,25.82,25.62,25.79,35031.0,25.75,25.82,25.62,25.79,35031.0
2022-11-22 11:20:00,25.79,25.88,25.76,25.78,27113.0,25.79,25.88,25.76,25.78,27113.0
2022-11-22 11:25:00,25.79,25.95,25.79,25.91,18964.0,25.79,25.95,25.79,25.91,18964.0
2022-11-22 11:30:00,25.91,25.93,25.64,25.69,15193.0,25.91,25.93,25.64,25.69,15193.0
2022-11-22 11:35:00,25.67,25.74,25.67,25.7,13622.0,25.67,25.74,25.67,25.7,13622.0
2022-11-22 11:40:00,25.69,25.74,25.6,25.62,16247.0,25.69,25.74,25.6,25.62,16247.0
2022-11-22 11:45:00,25.6,25.66,25.55,25.62,18560.0,25.6,25.66,25.55,25.62,18560.0
2022-11-22 11:50:00,25.65,25.72,25.61,25.72,19720.0,25.65,25.72,25.61,25.72,19720.0
2022-11-22 11:55:00,25.7,25.82,25.7,25.8,16373.0,25.7,25.82,25.7,25.8,16373.0
2022-11-22 12:00:00,25.81,26.09,25.8,26.04,82541.0,25.81,26.09,25.8,26.04,82541.0
2022-11-22 12:05:00,26.01,26.07,25.87,25.99,18385.0,26.01,26.07,25.87,25.99,18385.0
2022-11-22 12:10:00,25.99,26.01,25.68,25.74,149779.0,25.99,26.01,25.68,25.74,149779.0
2022-11-22 12:15:00,25.75,25.89,25.75,25.83,32293.0,25.75,25.89,25.75,25.83,32293.0
2022-11-22 12:20:00,25.85,25.88,25.82,25.84,13740.0,25.85,25.88,25.82,25.84,13740.0
2022-11-22 12:25:00,25.82,25.88,25.81,25.83,18345.0,25.82,25.88,25.81,25.83,18345.0
2022-11-22 12:30:00,25.84,25.88,25.82,25.82,5740.0,25.84,25.88,25.82,25.82,5740.0
2022-11-22 12:35:00,25.81,25.82,25.73,25.75,10948.0,25.81,25.82,25.73,25.75,10948.0
2022-11-22 12:40:00,25.72,25.74,25.66,25.73,12902.0,25.72,25.74,25.66,25.73,12902.0
2022-11-22 12:45:00,25.69,25.69,25.62,25.67,6241.0,25.69,25.69,25.62,25.67,6241.0
2022-11-22 12:50:00,25.68,25.79,25.68,25.79,13266.0,25.68,25.79,25.68,25.79,13266.0
2022-11-22 12:55:00,25.77,25.79,25.6,25.6,9010.0,25.77,25.79,25.6,25.6,9010.0
2022-11-22 13:00:00,25.59,25.73,25.57,25.71,10618.0,25.59,25.73,25.57,25.71,10618.0
2022-11-22 13:05:00,25.71,25.85,25.7,25.84,22240.0,25.71,25.85,25.7,25.84,22240.0
2022-11-22 13:10:00,25.85,25.87,25.8,25.8,33111.0,25.85,25.87,25.8,25.8,33111.0
2022-11-22 13:15:00,25.8,25.84,25.76,25.84,7522.0,25.8,25.84,25.76,25.84,7522.0
2022-11-22 13:20:00,25.85,25.85,25.79,25.85,6786.0,25.85,25.85,25.79,25.85,6786.0
2022-11-22 13:25:00,25.86,25.88,25.83,25.84,8579.0,25.86,25.88,25.83,25.84,8579.0
2022-11-22 13:30:00,25.84,25.94,25.84,25.88,7770.0,25.84,25.94,25.84,25.88,7770.0
2022-11-22 13:35:00,25.89,25.9,25.83,25.88,16473.0,25.89,25.9,25.83,25.88,16473.0
2022-11-22 13:40:00,25.85,25.87,25.79,25.86,15494.0,25.85,25.87,25.79,25.86,15494.0
2022-11-22 13:45:00,25.85,25.89,25.85,25.87,5365.0,25.85,25.89,25.85,25.87,5365.0
2022-11-22 13:50:00,25.87,25.93,25.87,25.93,9805.0,25.87,25.93,25.87,25.93,9805.0
2022-11-22 13:55:00,25.93,25.95,25.82,25.85,11395.0,25.93,25.95,25.82,25.85,11395.0
2022-11-22 14:00:00,25.8,25.87,25.8,25.81,3016.0,25.8,25.87,25.8,25.81,3016.0
2022-11-22 14:05:00,25.81,25.82,25.73,25.73,26465.0,25.81,25.82,25.73,25.73,26465.0
2022-11-22 14:10:00,25.74,25.77,25.67,25.69,45612.0,25.74,25.77,25.67,25.69,45612.0
2022-11-22 14:15:00,25.68,25.74,25.66,25.72,18559.0,25.68,25.74,25.66,25.72,18559.0
2022-11-22 14:20:00,25.71,25.77,25.65,25.71,20654.0,25.71,25.77,25.65,25.71,20654.0
2022-11-22 14:25:00,25.73,25.84,25.73,25.77,15281.0,25.73,25.84,25.73,25.77,15281.0
2022-11-22 14:30:00,25.78,25.85,25.78,25.79,9865.0,25.78,25.85,25.78,25.79,9865.0
2022-11-22 14:35:00,25.78,25.88,25.78,25.81,9116.0,25.78,25.88,25.78,25.81,9116.0
2022-11-22 14:40:00,25.85,25.85,25.78,25.79,7229.0,25.85,25.85,25.78,25.79,7229.0
2022-11-22 14:45:00,25.8,25.83,25.77,25.79,5288.0,25.8,25.83,25.77,25.79,5288.0
2022-11-22 14:50:00,25.78,25.81,25.77,25.8,5794.0,25.78,25.81,25.77,25.8,5794.0
2022-11-22 14:55:00,25.79,25.84,25.76,25.84,8317.0,25.79,25.84,25.76,25.84,8317.0
2022-11-22 15:00:00,25.83,25.9,25.81,25.87,13188.0,25.83,25.9,25.81,25.87,13188.0
2022-11-22 15:05:00,25.87,25.91,25.85,25.89,4796.0,25.87,25.91,25.85,25.89,4796.0
2022-11-22 15:10:00,25.88,25.93,25.88,25.91,8221.0,25.88,25.93,25.88,25.91,8221.0
2022-11-22 15:15:00,25.93,25.93,25.83,25.83,13292.0,25.93,25.93,25.83,25.83,13292.0
2022-11-22 15:20:00,25.85,25.95,25.85,25.94,10026.0,25.85,25.95,25.85,25.94,10026.0
2022-11-22 15:25:00,25.92,25.99,25.9,25.98,36734.0,25.92,25.99,25.9,25.98,36734.0
2022-11-22 15:30:00,25.97,26.11,25.97,26.04,60244.0,25.97,26.11,25.97,26.04,60244.0
2022-11-22 15:35:00,26.05,26.06,25.99,26.0,30518.0,26.05,26.06,25.99,26.0,30518.0
2022-11-22 15:40:00,26.01,26.04,25.95,25.98,43114.0,26.01,26.04,25.95,25.98,43114.0
2022-11-22 15:45:00,25.98,26.15,25.97,26.1,74606.0,25.98,26.15,25.97,26.1,74606.0
2022-11-22 15:50:00,26.12,26.19,26.07,26.11,76990.0,26.12,26.19,26.07,26.11,76990.0
2022-11-22 15:55:00,26.11,26.27,26.07,26.25,146503.0,26.11,26.27,26.07,26.25,146503.0
2022-11-23 09:30:00,25.92,26.48,25.92,26.2,64689.0,25.92,26.48,25.92,26.2,64689.0
2022-11-23 09:35:00,26.21,26.59,26.1,26.5,56507.0,26.21,26.59,26.1,26.5,56507.0
2022-11-23 09:40:00,26.47,26.54,26.19,26.33,60650.0,26.47,26.54,26.19,26.33,60650.0
2022-11-23 09:45:00,26.33,26.65,26.29,26.51,51249.0,26.33,26.65,26.29,26.51,51249.0
2022-11-23 09:50:00,26.51,26.51,26.35,26.4,44103.0,26.51,26.51,26.35,26.4,44103.0
2022-11-23 09:55:00,26.42,26.67,26.41,26.67,87235.0,26.42,26.67,26.41,26.67,87235.0
2022-11-23 10:00:00,26.66,26.8,26.54,26.7,58054.0,26.66,26.8,26.54,26.7,58054.0
2022-11-23 10:05:00,26.75,26.86,26.65,26.7,44620.0,26.75,26.86,26.65,26.7,44620.0
2022-11-23 10:10:00,26.69,26.75,26.56,26.68,35936.0,26.69,26.75,26.56,26.68,35936.0
2022-11-23 10:15:00,26.67,26.72,26.47,26.54,34623.0,26.67,26.72,26.47,26.54,34623.0
2022-11-23 10:20:00,26.57,26.71,26.57,26.63,38613.0,26.57,26.71,26.57,26.63,38613.0
2022-11-23 10:25:00,26.63,26.69,26.53,26.6,24521.0,26.63,26.69,26.53,26.6,24521.0
2022-11-23 10:30:00,26.65,26.73,26.61,26.72,13571.0,26.65,26.73,26.61,26.72,13571.0
2022-11-23 10:35:00,26.75,26.88,26.72,26.88,49249.0,26.75,26.88,26.72,26.88,49249.0
2022-11-23 10:40:00,26.88,27.1,26.88,27.05,84332.0,26.88,27.1,26.88,27.05,84332.0
2022-11-23 10:45:00,27.07,27.14,26.81,26.81,71820.0,27.07,27.14,26.81,26.81,71820.0
2022-11-23 10:50:00,26.81,27.0,26.81,26.99,16287.0,26.81,27.0,26.81,26.99,16287.0
2022-11-23 10:55:00,26.97,27.03,26.93,26.96,21579.0,26.97,27.03,26.93,26.96,21579.0
2022-11-23 11:00:00,26.98,27.02,26.82,26.88,57068.0,26.98,27.02,26.82,26.88,57068.0
2022-11-23 11:05:00,26.85,26.97,26.79,26.83,36717.0,26.85,26.97,26.79,26.83,36717.0
2022-11-23 11:10:00,26.81,26.85,26.66,26.71,38382.0,26.81,26.85,26.66,26.71,38382.0
2022-11-23 11:15:00,26.72,26.81,26.67,26.67,28584.0,26.72,26.81,26.67,26.67,28584.0
2022-11-23 11:20:00,26.68,26.78,26.67,26.76,24528.0,26.68,26.78,26.67,26.76,24528.0
2022-11-23 11:25:00,26.76,26.8,26.63,26.76,33935.0,26.76,26.8,26.63,26.76,33935.0
2022-11-23 11:30:00,26.73,26.74,26.55,26.71,46452.0,26.73,26.74,26.55,26.71,46452.0
2022-11-23 11:35:00,26.71,26.72,26.59,26.61,34344.0,26.71,26.72,26.59,26.61,34344.0
2022-11-23 11:40:00,26.61,26.91,26.51,26.86,78987.0,26.61,26.91,26.51,26.86,78987.0
2022-11-23 11:45:00,26.9,26.96,26.43,26.43,65984.0,26.9,26.96,26.43,26.43,65984.0
2022-11-23 11:50:00,26.48,26.56,26.44,26.5,39911.0,26.48,26.56,26.44,26.5,39911.0
2022-11-23 11:55:00,26.46,26.5,26.34,26.44,16371.0,26.46,26.5,26.34,26.44,16371.0
2022-11-23 12:00:00,26.43,26.51,26.42,26.47,17152.0,26.43,26.51,26.42,26.47,17152.0
2022-11-23 12:05:00,26.45,26.57,26.42,26.56,14001.0,26.45,26.57,26.42,26.56,14001.0
2022-11-23 12:10:00,26.55,26.55,26.42,26.43,12047.0,26.55,26.55,26.42,26.43,12047.0
2022-11-23 12:15:00,26.44,26.58,26.4,26.54,24840.0,26.44,26.58,26.4,26.54,24840.0
2022-11-23 12:20:00,26.54,26.58,26.46,26.58,14101.0,26.54,26.58,26.46,26.58,14101.0
2022-11-23 12:25:00,26.58,26.64,26.55,26.63,16922.0,26.58,26.64,26.55,26.63,16922.0
2022-11-23 12:30:00,26.64,26.69,26.55,26.57,12096.0,26.64,26.69,26.55,26.57,12096.0
2022-11-23 12:35:00,26.58,26.65,26.56,26.58,9783.0,26.58,26.65,26.56,26.58,9783.0
2022-11-23 12:40:00,26.56,26.57,26.4,26.42,13243.0,26.56,26.57,26.4,26.42,13243.0
2022-11-23 12:45:00,26.42,26.5,26.4,26.45,5963.0,26.42,26.5,26.4,26.45,5963.0
2022-11-23 12:50:00,26.45,26.48,26.22,26.26,27679.0,26.45,26.48,26.22,26.26,27679.0
2022-11-23 12:55:00,26.27,26.28,26.01,26.17,36414.0,26.27,26.28,26.01,26.17,36414.0
2022-11-23 13:00:00,26.15,26.18,26.02,26.15,24123.0,26.15,26.18,26.02,26.15,24123.0
2022-11-23 13:05:00,26.16,26.22,26.11,26.22,47563.0,26.16,26.22,26.11,26.22,47563.0
2022-11-23 13:10:00,26.19,26.32,26.19,26.32,13699.0,26.19,26.32,26.19,26.32,13699.0
2022-11-23 13:15:00,26.32,26.41,26.29,26.33,13265.0,26.32,26.41,26.29,26.33,13265.0
2022-11-23 13:20:00,26.33,26.37,26.3,26.36,12631.0,26.33,26.37,26.3,26.36,12631.0
2022-11-23 13:25:00,26.36,26.37,26.26,26.34,14669.0,26.36,26.37,26.26,26.34,14669.0
2022-11-23 13:30:00,26.37,26.46,26.37,26.4,7170.0,26.37,26.46,26.37,26.4,7170.0
2022-11-23 13:35:00,26.41,26.45,26.39,26.41,5663.0,26.41,26.45,26.39,26.41,5663.0
2022-11-23 13:40:00,26.41,26.46,26.4,26.4,6531.0,26.41,26.46,26.4,26.4,6531.0
2022-11-23 13:45:00,26.42,26.46,26.4,26.43,9096.0,26.42,26.46,26.4,26.43,9096.0
2022-11-23 13:50:00,26.42,26.43,26.29,26.3,15174.0,26.42,26.43,26.29,26.3,15174.0
2022-11-23 13:55:00,26.32,26.37,26.28,26.33,9122.0,26.32,26.37,26.28,26.33,9122.0
2022-11-23 14:00:00,26.37,26.65,26.31,26.65,19677.0,26.37,26.65,26.31,26.65,19677.0
2022-11-23 14:05:00,26.65,26.65,26.47,26.54,44117.0,26.65,26.65,26.47,26.54,44117.0
2022-11-23 14:10:00,26.54,26.57,26.42,26.57,11265.0,26.54,26.57,26.42,26.57,11265.0
2022-11-23 14:15:00,26.58,26.63,26.51,26.56,12447.0,26.58,26.63,26.51,26.56,12447.0
2022-11-23 14:20:00,26.56,26.7,26.56,26.7,7740.0,26.56,26.7,26.56,26.7,7740.0
2022-11-23 14:25:00,26.7,26.7,26.64,26.65,11668.0,26.7,26.7,26.64,26.65,11668.0
2022-11-23 14:30:00,26.62,26.62,26.54,26.55,12985.0,26.62,26.62,26.54,26.55,12985.0
2022-11-23 14:35:00,26.53,26.54,26.47,26.5,5003.0,26.53,26.54,26.47,26.5,5003.0
2022-11-23 14:40:00,26.52,26.58,26.51,26.58,4476.0,26.52,26.58,26.51,26.58,4476.0
2022-11-23 14:45:00,26.55,26.63,26.55,26.62,9418.0,26.55,26.63,26.55,26.62,9418.0
2022-11-23 14:50:00,26.63,26.69,26.58,26.67,13566.0,26.63,26.69,26.58,26.67,13566.0
2022-11-23 14:55:00,26.63,26.67,26.59,26.59,28334.0,26.63,26.67,26.59,26.59,28334.0
2022-11-23 15:00:00,26.57,26.62,26.55,26.6,7342.0,26.57,26.62,26.55,26.6,7342.0
2022-11-23 15:05:00,26.59,26.69,26.58,26.69,6694.0,26.59,26.69,26.58,26.69,6694.0
2022-11-23 15:10:00,26.69,26.75,26.63,26.68,12136.0,26.69,26.75,26.63,26.68,12136.0
2022-11-23 15:15:00,26.69,26.78,26.68,26.78,4212.0,26.69,26.78,26.68,26.78,4212.0
2022-11-23 15:20:00,26.76,26.77,26.68,26.75,14369.0,26.76,26.77,26.68,26.75,14369.0
2022-11-23 15:25:00,26.75,26.8,26.74,26.78,8348.0,26.75,26.8,26.74,26.78,8348.0
2022-11-23 15:30:00,26.78,26.81,26.75,26.8,12838.0,26.78,26.81,26.75,26.8,12838.0
2022-11-23 15:35:00,26.81,26.81,26.76,26.78,9289.0,26.81,26.81,26.76,26.78,9289.0
2022-11-23 15:40:00,26.8,26.8,26.7,26.73,30032.0,26.8,26.8,26.7,26.73,30032.0
2022-11-23 15:45:00,26.73,26.73,26.55,26.56,16677.0,26.73,26.73,26.55,26.56,16677.0
2022-11-23 15:50:00,26.57,26.6,26.54,26.57,36930.0,26.57,26.6,26.54,26.57,36930.0
2022-11-23 15:55:00,26.57,26.72,26.57,26.68,79952.0,26.57,26.72,26.57,26.68,79952.0
2022-11-25 09:30:00,26.5,26.84,26.4,26.64,62236.0,26.5,26.84,26.4,26.64,62236.0
2022-11-25 09:35:00,26.69,26.9,26.65,26.8,22345.0,26.69,26.9,26.65,26.8,22345.0
2022-11-25 09:40:00,26.77,26.84,26.7,26.74,21867.0,26.77,26.84,26.7,26.74,21867.0
2022-11-25 09:45:00,26.78,27.02,26.78,26.89,49511.0,26.78,27.02,26.78,26.89,49511.0
2022-11-25 09:50:00,26.87,27.05,26.82,26.97,35624.0,26.87,27.05,26.82,26.97,35624.0
2022-11-25 09:55:00,26.95,26.95,26.79,26.8,20164.0,26.95,26.95,26.79,26.8,20164.0
2022-11-25 10:00:00,26.82,26.84,26.64,26.82,25740.0,26.82,26.84,26.64,26.82,25740.0
2022-11-25 10:05:00,26.89,26.89,26.74,26.75,7605.0,26.89,26.89,26.74,26.75,7605.0
2022-11-25 10:10:00,26.78,26.85,26.72,26.74,8787.0,26.78,26.85,26.72,26.74,8787.0
2022-11-25 10:15:00,26.78,26.81,26.7,26.73,8840.0,26.78,26.81,26.7,26.73,8840.0
2022-11-25 10:20:00,26.72,26.77,26.71,26.75,4077.0,26.72,26.77,26.71,26.75,4077.0
2022-11-25 10:25:00,26.73,26.73,26.58,26.67,17664.0,26.73,26.73,26.58,26.67,17664.0
2022-11-25 10:30:00,26.66,26.69,26.57,26.59,10301.0,26.66,26.69,26.57,26.59,10301.0
2022-11-25 10:35:00,26.61,26.67,26.59,26.64,9956.0,26.61,26.67,26.59,26.64,9956.0
2022-11-25 10:40:00,26.62,26.67,26.59,26.65,8901.0,26.62,26.67,26.59,26.65,8901.0
2022-11-25 10:45:00,26.65,26.78,26.58,26.78,8679.0,26.65,26.78,26.58,26.78,8679.0
2022-11-25 10:50:00,26.77,26.83,26.73,26.79,14108.0,26.77,26.83,26.73,26.79,14108.0
2022-11-25 10:55:00,26.77,26.84,26.75,26.82,7280.0,26.77,26.84,26.75,26.82,7280.0
2022-11-25 11:00:00,26.83,26.98,26.82,26.91,30842.0,26.83,26.98,26.82,26.91,30842.0
2022-11-25 11:05:00,26.89,26.91,26.8,26.81,8262.0,26.89,26.91,26.8,26.81,8262.0
2022-11-25 11:10:00,26.83,26.86,26.79,26.85,11267.0,26.83,26.86,26.79,26.85,11267.0
2022-11-25 11:15:00,26.82,26.83,26.72,26.76,13217.0,26.82,26.83,26.72,26.76,13217.0
2022-11-25 11:20:00,26.8,26.85,26.79,26.84,13041.0,26.8,26.85,26.79,26.84,13041.0
2022-11-25 11:25:00,26.84,26.86,26.79,26.81,8956.0,26.84,26.86,26.79,26.81,8956.0
2022-11-25 11:30:00,26.82,26.85,26.76,26.83,11961.0,26.82,26.85,26.76,26.83,11961.0
2022-11-25 11:35:00,26.84,26.86,26.79,26.85,15120.0,26.84,26.86,26.79,26.85,15120.0
2022-11-25 11:40:00,26.85,26.86,26.8,26.82,8108.0,26.85,26.86,26.8,26.82,8108.0
2022-11-25 11:45:00,26.8,26.87,26.79,26.83,9510.0,26.8,26.87,26.79,26.83,9510.0
2022-11-25 11:50:00,26.84,26.84,26.75,26.79,12515.0,26.84,26.84,26.75,26.79,12515.0
2022-11-25 11:55:00,26.78,26.78,26.74,26.76,8802.0,26.78,26.78,26.74,26.76,8802.0
2022-11-25 12:00:00,26.77,26.77,26.65,26.65,13385.0,26.77,26.77,26.65,26.65,13385.0
2022-11-25 12:05:00,26.65,26.66,26.6,26.62,11705.0,26.65,26.66,26.6,26.62,11705.0
2022-11-25 12:10:00,26.63,26.64,26.55,26.55,20340.0,26.63,26.64,26.55,26.55,20340.0
2022-11-25 12:15:00,26.54,26.54,26.44,26.46,23915.0,26.54,26.54,26.44,26.46,23915.0
2022-11-25 12:20:00,26.46,26.5,26.44,26.46,10737.0,26.46,26.5,26.44,26.46,10737.0
2022-11-25 12:25:00,26.5,26.51,26.47,26.49,9171.0,26.5,26.51,26.47,26.49,9171.0
2022-11-25 12:30:00,26.49,26.49,26.36,26.37,23008.0,26.49,26.49,26.36,26.37,23008.0
2022-11-25 12:35:00,26.36,26.4,26.33,26.37,20195.0,26.36,26.4,26.33,26.37,20195.0
2022-11-25 12:40:00,26.38,26.42,26.34,26.41,21342.0,26.38,26.42,26.34,26.41,21342.0
2022-11-25 12:45:00,26.41,26.43,26.33,26.33,17190.0,26.41,26.43,26.33,26.33,17190.0
2022-11-25 12:50:00,26.34,26.47,26.3,26.42,41463.0,26.34,26.47,26.3,26.42,41463.0
2022-11-25 12:55:00,26.41,26.42,26.14,26.15,119489.0,26.41,26.42,26.14,26.15,119489.0
2022-11-28 09:30:00,25.79,26.01,25.56,26.0,110545.0,25.79,26.01,25.56,26.0,110545.0
2022-11-28 09:35:00,26.03,26.36,26.01,26.34,46923.0,26.03,26.36,26.01,26.34,46923.0
2022-11-28 09:40:00,26.3,26.31,26.15,26.26,16674.0,26.3,26.31,26.15,26.26,16674.0
2022-11-28 09:45:00,26.27,26.31,26.2,26.31,20971.0,26.27,26.31,26.2,26.31,20971.0
2022-11-28 09:50:00,26.29,26.4,26.2,26.22,28583.0,26.29,26.4,26.2,26.22,28583.0
2022-11-28 09:55:00,26.1,26.4,26.1,26.36,32365.0,26.1,26.4,26.1,26.36,32365.0
2022-11-28 10:00:00,26.34,26.36,26.26,26.35,11986.0,26.34,26.36,26.26,26.35,11986.0
2022-11-28 10:05:00,26.35,26.38,26.19,26.29,16904.0,26.35,26.38,26.19,26.29,16904.0
2022-11-28 10:10:00,26.27,26.42,26.27,26.42,20747.0,26.27,26.42,26.27,26.42,20747.0
2022-11-28 10:15:00,26.44,26.44,26.33,26.38,15201.0,26.44,26.44,26.33,26.38,15201.0
2022-11-28 10:20:00,26.37,26.39,26.19,26.2,16195.0,26.37,26.39,26.19,26.2,16195.0
2022-11-28 10:25:00,26.16,26.2,26.05,26.15,24260.0,26.16,26.2,26.05,26.15,24260.0
2022-11-28 10:30:00,26.15,26.22,26.1,26.1,19276.0,26.15,26.22,26.1,26.1,19276.0
2022-11-28 10:35:00,26.1,26.2,26.06,26.15,10119.0,26.1,26.2,26.06,26.15,10119.0
2022-11-28 10:40:00,26.16,26.22,26.06,26.07,9218.0,26.16,26.22,26.06,26.07,9218.0
2022-11-28 10:45:00,26.06,26.21,26.01,26.17,13329.0,26.06,26.21,26.01,26.17,13329.0
2022-11-28 10:50:00,26.2,26.2,26.07,26.12,16375.0,26.2,26.2,26.07,26.12,16375.0
2022-11-28 10:55:00,26.18,26.35,26.18,26.22,20361.0,26.18,26.35,26.18,26.22,20361.0
2022-11-28 11:00:00,26.24,26.28,26.11,26.12,5644.0,26.24,26.28,26.11,26.12,5644.0
2022-11-28 11:05:00,26.1,26.12,26.01,26.06,14243.0,26.1,26.12,26.01,26.06,14243.0
2022-11-28 11:10:00,26.08,26.08,25.93,26.0,20864.0,26.08,26.08,25.93,26.0,20864.0
2022-11-28 11:15:00,26.0,26.03,25.94,25.98,16695.0,26.0,26.03,25.94,25.98,16695.0
2022-11-28 11:20:00,25.97,26.08,25.96,26.03,35213.0,25.97,26.08,25.96,26.03,35213.0
2022-11-28 11:25:00,26.04,26.06,25.98,25.98,11560.0,26.04,26.06,25.98,25.98,11560.0
2022-11-28 11:30:00,26.0,26.05,25.96,25.96,16370.0,26.0,26.05,25.96,25.96,16370.0
2022-11-28 11:35:00,25.98,26.1,25.97,26.06,24969.0,25.98,26.1,25.97,26.06,24969.0
2022-11-28 11:40:00,26.08,26.1,25.99,26.05,17474.0,26.08,26.1,25.99,26.05,17474.0
2022-11-28 11:45:00,26.05,26.06,25.99,26.02,14851.0,26.05,26.06,25.99,26.02,14851.0
2022-11-28 11:50:00,26.0,26.01,25.96,25.97,5896.0,26.0,26.01,25.96,25.97,5896.0
2022-11-28 11:55:00,25.99,25.99,25.96,25.96,14300.0,25.99,25.99,25.96,25.96,14300.0
2022-11-28 12:00:00,25.96,26.01,25.85,25.88,25054.0,25.96,26.01,25.85,25.88,25054.0
2022-11-28 12:05:00,25.87,25.95,25.78,25.8,14467.0,25.87,25.95,25.78,25.8,14467.0
2022-11-28 12:10:00,25.78,25.84,25.73,25.8,27278.0,25.78,25.84,25.73,25.8,27278.0
2022-11-28 12:15:00,25.8,26.0,25.8,25.95,54734.0,25.8,26.0,25.8,25.95,54734.0
2022-11-28 12:20:00,25.96,25.96,25.86,25.93,16543.0,25.96,25.96,25.86,25.93,16543.0
2022-11-28 12:25:00,25.92,25.99,25.88,25.9,18532.0,25.92,25.99,25.88,25.9,18532.0
2022-11-28 12:30:00,25.89,25.99,25.87,25.95,22522.0,25.89,25.99,25.87,25.95,22522.0
2022-11-28 12:35:00,25.95,26.06,25.94,25.94,43036.0,25.95,26.06,25.94,25.94,43036.0
2022-11-28 12:40:00,25.95,25.99,25.79,25.82,22263.0,25.95,25.99,25.79,25.82,22263.0
2022-11-28 12:45:00,25.8,25.85,25.77,25.77,9764.0,25.8,25.85,25.77,25.77,9764.0
2022-11-28 12:50:00,25.77,25.8,25.67,25.71,19152.0,25.77,25.8,25.67,25.71,19152.0
2022-11-28 12:55:00,25.72,25.76,25.68,25.68,30480.0,25.72,25.76,25.68,25.68,30480.0
2022-11-28 13:00:00,25.66,25.72,25.6,25.62,28125.0,25.66,25.72,25.6,25.62,28125.0
2022-11-28 13:05:00,25.62,25.63,25.51,25.51,38219.0,25.62,25.63,25.51,25.51,38219.0
2022-11-28 13:10:00,25.52,25.55,25.51,25.54,21699.0,25.52,25.55,25.51,25.54,21699.0
2022-11-28 13:15:00,25.54,25.59,25.51,25.52,30038.0,25.54,25.59,25.51,25.52,30038.0
2022-11-28 13:20:00,25.53,25.58,25.52,25.57,17342.0,25.53,25.58,25.52,25.57,17342.0
2022-11-28 13:25:00,25.58,25.58,25.47,25.49,32404.0,25.58,25.58,25.47,25.49,32404.0
2022-11-28 13:30:00,25.47,25.48,25.43,25.45,39941.0,25.47,25.48,25.43,25.45,39941.0
2022-11-28 13:35:00,25.46,25.47,25.4,25.41,50620.0,25.46,25.47,25.4,25.41,50620.0
2022-11-28 13:40:00,25.41,25.41,25.36,25.36,22900.0,25.41,25.41,25.36,25.36,22900.0
2022-11-28 13:45:00,25.38,25.44,25.36,25.44,18630.0,25.38,25.44,25.36,25.44,18630.0
2022-11-28 13:50:00,25.41,25.45,25.37,25.37,23800.0,25.41,25.45,25.37,25.37,23800.0
2022-11-28 13:55:00,25.39,25.39,25.29,25.37,30237.0,25.39,25.39,25.29,25.37,30237.0
2022-11-28 14:00:00,25.36,25.39,25.33,25.33,13732.0,25.36,25.39,25.33,25.33,13732.0
2022-11-28 14:05:00,25.33,25.34,25.26,25.26,20387.0,25.33,25.34,25.26,25.26,20387.0
2022-11-28 14:10:00,25.25,25.31,25.24,25.28,32491.0,25.25,25.31,25.24,25.28,32491.0
2022-11-28 14:15:00,25.28,25.38,25.27,25.35,5516.0,25.28,25.38,25.27,25.35,5516.0
2022-11-28 14:20:00,25.36,25.45,25.36,25.45,20387.0,25.36,25.45,25.36,25.45,20387.0
2022-11-28 14:25:00,25.46,25.49,25.42,25.42,9636.0,25.46,25.49,25.42,25.42,9636.0
2022-11-28 14:30:00,25.43,25.48,25.4,25.46,11695.0,25.43,25.48,25.4,25.46,11695.0
2022-11-28 14:35:00,25.44,25.47,25.41,25.44,2985.0,25.44,25.47,25.41,25.44,2985.0
2022-11-28 14:40:00,25.44,25.46,25.41,25.42,6062.0,25.44,25.46,25.41,25.42,6062.0
2022-11-28 14:45:00,25.41,25.44,25.36,25.38,5734.0,25.41,25.44,25.36,25.38,5734.0
2022-11-28 14:50:00,25.37,25.45,25.35,25.41,11149.0,25.37,25.45,25.35,25.41,11149.0
2022-11-28 14:55:00,25.4,25.4,25.35,25.36,5232.0,25.4,25.4,25.35,25.36,5232.0
2022-11-28 15:00:00,25.38,25.4,25.35,25.37,9672.0,25.38,25.4,25.35,25.37,9672.0
2022-11-28 15:05:00,25.36,25.36,25.3,25.34,18466.0,25.36,25.36,25.3,25.34,18466.0
2022-11-28 15:10:00,25.3,25.33,25.29,25.3,12708.0,25.3,25.33,25.29,25.3,12708.0
2022-11-28 15:15:00,25.3,25.37,25.3,25.35,11310.0,25.3,25.37,25.3,25.35,11310.0
2022-11-28 15:20:00,25.34,25.37,25.31,25.31,12882.0,25.34,25.37,25.31,25.31,12882.0
2022-11-28 15:25:00,25.31,25.34,25.3,25.34,15449.0,25.31,25.34,25.3,25.34,15449.0
2022-11-28 15:30:00,25.34,25.35,25.21,25.21,48617.0,25.34,25.35,25.21,25.21,48617.0
2022-11-28 15:35:00,25.22,25.29,25.21,25.29,19686.0,25.22,25.29,25.21,25.29,19686.0
2022-11-28 15:40:00,25.28,25.35,25.24,25.35,24479.0,25.28,25.35,25.24,25.35,24479.0
2022-11-28 15:45:00,25.34,25.36,25.25,25.28,43222.0,25.34,25.36,25.25,25.28,43222.0
2022-11-28 15:50:00,25.29,25.37,25.25,25.36,45895.0,25.29,25.37,25.25,25.36,45895.0
2022-11-28 15:55:00,25.36,25.38,25.27,25.3,108534.0,25.36,25.38,25.27,25.3,108534.0
2022-11-29 09:30:00,25.58,25.68,25.43,25.52,63248.0,25.58,25.68,25.43,25.52,63248.0
2022-11-29 09:35:00,25.48,25.59,25.32,25.47,27170.0,25.48,25.59,25.32,25.47,27170.0
2022-11-29 09:40:00,25.47,25.8,25.43,25.58,34107.0,25.47,25.8,25.43,25.58,34107.0
2022-11-29 09:45:00,25.62,25.64,25.46,25.58,18696.0,25.62,25.64,25.46,25.58,18696.0
2022-11-29 09:50:00,25.53,25.71,25.53,25.66,29373.0,25.53,25.71,25.53,25.66,29373.0
2022-11-29 09:55:00,25.62,25.65,25.51,25.64,13015.0,25.62,25.65,25.51,25.64,13015.0
2022-11-29 10:00:00,25.64,25.73,25.57,25.64,10065.0,25.64,25.73,25.57,25.64,10065.0
2022-11-29 10:05:00,25.65,25.85,25.65,25.73,22902.0,25.65,25.85,25.65,25.73,22902.0
2022-11-29 10:10:00,25.75,25.8,25.64,25.76,24029.0,25.75,25.8,25.64,25.76,24029.0
2022-11-29 10:15:00,25.74,25.94,25.74,25.78,51859.0,25.74,25.94,25.74,25.78,51859.0
2022-11-29 10:20:00,25.85,26.04,25.85,25.97,37763.0,25.85,26.04,25.85,25.97,37763.0
2022-11-29 10:25:00,25.99,26.1,25.94,26.04,48010.0,25.99,26.1,25.94,26.04,48010.0
2022-11-29 10:30:00,26.05,26.13,26.01,26.1,37313.0,26.05,26.13,26.01,26.1,37313.0
2022-11-29 10:35:00,26.09,26.1,26.02,26.08,37068.0,26.09,26.1,26.02,26.08,37068.0
2022-11-29 10:40:00,26.07,26.12,26.02,26.07,17839.0,26.07,26.12,26.02,26.07,17839.0
2022-11-29 10:45:00,26.1,26.25,26.01,26.23,57834.0,26.1,26.25,26.01,26.23,57834.0
2022-11-29 10:50:00,26.22,26.27,26.08,26.11,45013.0,26.22,26.27,26.08,26.11,45013.0
2022-11-29 10:55:00,26.14,26.21,26.03,26.1,31940.0,26.14,26.21,26.03,26.1,31940.0
2022-11-29 11:00:00,26.1,26.13,25.77,25.81,44457.0,26.1,26.13,25.77,25.81,44457.0
2022-11-29 11:05:00,25.81,25.86,25.72,25.73,27699.0,25.81,25.86,25.72,25.73,27699.0
2022-11-29 11:10:00,25.71,25.79,25.64,25.75,29113.0,25.71,25.79,25.64,25.75,29113.0
2022-11-29 11:15:00,25.75,25.79,25.69,25.72,9211.0,25.75,25.79,25.69,25.72,9211.0
2022-11-29 11:20:00,25.7,25.77,25.63,25.73,12697.0,25.7,25.77,25.63,25.73,12697.0
2022-11-29 11:25:00,25.73,25.82,25.69,25.78,15062.0,25.73,25.82,25.69,25.78,15062.0
2022-11-29 11:30:00,25.75,25.78,25.72,25.76,4164.0,25.75,25.78,25.72,25.76,4164.0
2022-11-29 11:35:00,25.74,25.8,25.71,25.8,7459.0,25.74,25.8,25.71,25.8,7459.0
2022-11-29 11:40:00,25.81,25.82,25.78,25.8,19247.0,25.81,25.82,25.78,25.8,19247.0
2022-11-29 11:45:00,25.8,25.85,25.77,25.84,13959.0,25.8,25.85,25.77,25.84,13959.0
2022-11-29 11:50:00,25.85,25.86,25.81,25.85,7467.0,25.85,25.86,25.81,25.85,7467.0
2022-11-29 11:55:00,25.87,25.93,25.87,25.9,3300.0,25.87,25.93,25.87,25.9,3300.0
2022-11-29 12:00:00,25.88,25.92,25.87,25.87,4530.0,25.88,25.92,25.87,25.87,4530.0
2022-11-29 12:05:00,25.86,25.95,25.84,25.92,15207.0,25.86,25.95,25.84,25.92,15207.0
2022-11-29 12:10:00,25.91,25.91,25.77,25.83,15943.0,25.91,25.91,25.77,25.83,15943.0
2022-11-29 12:15:00,25.83,25.93,25.82,25.93,8058.0,25.83,25.93,25.82,25.93,8058.0
2022-11-29 12:20:00,25.93,25.95,25.91,25.95,8395.0,25.93,25.95,25.91,25.95,8395.0
2022-11-29 12:25:00,25.92,25.98,25.91,25.93,13936.0,25.92,25.98,25.91,25.93,13936.0
2022-11-29 12:30:00,25.95,26.01,25.94,26.0,8263.0,25.95,26.01,25.94,26.0,8263.0
2022-11-29 12:35:00,26.02,26.11,26.01,26.1,20635.0,26.02,26.11,26.01,26.1,20635.0
2022-11-29 12:40:00,26.1,26.35,26.09,26.19,65747.0,26.1,26.35,26.09,26.19,65747.0
2022-11-29 12:45:00,26.21,26.21,25.89,25.99,43070.0,26.21,26.21,25.89,25.99,43070.0
2022-11-29 12:50:00,25.99,26.03,25.98,26.0,11844.0,25.99,26.03,25.98,26.0,11844.0
2022-11-29 12:55:00,25.98,26.02,25.98,25.99,11130.0,25.98,26.02,25.98,25.99,11130.0
2022-11-29 13:00:00,25.99,25.99,25.77,25.91,42612.0,25.99,25.99,25.77,25.91,42612.0
2022-11-29 13:05:00,25.88,25.96,25.88,25.96,3429.0,25.88,25.96,25.88,25.96,3429.0
2022-11-29 13:10:00,25.98,25.98,25.96,25.96,1291.0,25.98,25.98,25.96,25.96,1291.0
2022-11-29 13:15:00,25.95,25.96,25.83,25.85,22192.0,25.95,25.96,25.83,25.85,22192.0
2022-11-29 13:20:00,25.86,25.93,25.86,25.91,14542.0,25.86,25.93,25.86,25.91,14542.0
2022-11-29 13:25:00,25.89,25.89,25.82,25.84,9057.0,25.89,25.89,25.82,25.84,9057.0
2022-11-29 13:30:00,25.82,25.9,25.72,25.89,39656.0,25.82,25.9,25.72,25.89,39656.0
2022-11-29 13:35:00,25.89,25.9,25.83,25.85,8144.0,25.89,25.9,25.83,25.85,8144.0
2022-11-29 13:40:00,25.86,25.86,25.82,25.83,2632.0,25.86,25.86,25.82,25.83,2632.0
2022-11-29 13:45:00,25.83,25.85,25.81,25.81,3347.0,25.83,25.85,25.81,25.81,3347.0
2022-11-29 13:50:00,25.8,25.8,25.7,25.75,19631.0,25.8,25.8,25.7,25.75,19631.0
2022-11-29 13:55:00,25.74,25.8,25.72,25.78,12700.0,25.74,25.8,25.72,25.78,12700.0
2022-11-29 14:00:00,25.75,25.84,25.75,25.81,6146.0,25.75,25.84,25.75,25.81,6146.0
2022-11-29 14:05:00,25.82,25.84,25.77,25.79,4421.0,25.82,25.84,25.77,25.79,4421.0
2022-11-29 14:10:00,25.78,25.79,25.66,25.72,34389.0,25.78,25.79,25.66,25.72,34389.0
2022-11-29 14:15:00,25.72,25.74,25.71,25.73,2779.0,25.72,25.74,25.71,25.73,2779.0
2022-11-29 14:20:00,25.72,25.79,25.71,25.71,8650.0,25.72,25.79,25.71,25.71,8650.0
2022-11-29 14:25:00,25.73,25.74,25.68,25.7,6487.0,25.73,25.74,25.68,25.7,6487.0
2022-11-29 14:30:00,25.69,25.69,25.65,25.66,13004.0,25.69,25.69,25.65,25.66,13004.0
2022-11-29 14:35:00,25.66,25.67,25.6,25.62,13640.0,25.66,25.67,25.6,25.62,13640.0
2022-11-29 14:40:00,25.62,25.64,25.58,25.6,4230.0,25.62,25.64,25.58,25.6,4230.0
2022-11-29 14:45:00,25.6,25.64,25.6,25.6,8507.0,25.6,25.64,25.6,25.6,8507.0
2022-11-29 14:50:00,25.62,25.62,25.54,25.56,8662.0,25.62,25.62,25.54,25.56,8662.0
2022-11-29 14:55:00,25.58,25.61,25.54,25.56,9939.0,25.58,25.61,25.54,25.56,9939.0
2022-11-29 15:00:00,25.56,25.57,25.48,25.48,12595.0,25.56,25.57,25.48,25.48,12595.0
2022-11-29 15:05:00,25.49,25.61,25.49,25.6,10004.0,25.49,25.61,25.49,25.6,10004.0
2022-11-29 15:10:00,25.56,25.57,25.47,25.51,11783.0,25.56,25.57,25.47,25.51,11783.0
2022-11-29 15:15:00,25.51,25.54,25.49,25.5,19235.0,25.51,25.54,25.49,25.5,19235.0
2022-11-29 15:20:00,25.5,25.59,25.5,25.53,13519.0,25.5,25.59,25.5,25.53,13519.0
2022-11-29 15:25:00,25.53,25.54,25.45,25.53,23043.0,25.53,25.54,25.45,25.53,23043.0
2022-11-29 15:30:00,25.52,25.6,25.45,25.6,29159.0,25.52,25.6,25.45,25.6,29159.0
2022-11-29 15:35:00,25.6,25.61,25.57,25.59,8625.0,25.6,25.61,25.57,25.59,8625.0
2022-11-29 15:40:00,25.59,25.64,25.55,25.56,8803.0,25.59,25.64,25.55,25.56,8803.0
2022-11-29 15:45:00,25.56,25.57,25.48,25.55,18204.0,25.56,25.57,25.48,25.55,18204.0
2022-11-29 15:50:00,25.55,25.65,25.54,25.61,23768.0,25.55,25.65,25.54,25.61,23768.0
2022-11-29 15:55:00,25.61,25.63,25.57,25.58,45298.0,25.61,25.63,25.57,25.58,45298.0
2022-11-30 09:30:00,25.9,25.94,25.48,25.58,44677.0,25.9,25.94,25.48,25.58,44677.0
2022-11-30 09:35:00,25.6,25.68,25.42,25.46,34961.0,25.6,25.68,25.42,25.46,34961.0
2022-11-30 09:40:00,25.43,25.57,25.38,25.52,25871.0,25.43,25.57,25.38,25.52,25871.0
2022-11-30 09:45:00,25.54,25.57,25.45,25.52,14851.0,25.54,25.57,25.45,25.52,14851.0
2022-11-30 09:50:00,25.55,25.57,25.44,25.55,25924.0,25.55,25.57,25.44,25.55,25924.0
2022-11-30 09:55:00,25.51,25.63,25.45,25.54,15922.0,25.51,25.63,25.45,25.54,15922.0
2022-11-30 10:00:00,25.56,25.6,25.45,25.6,8251.0,25.56,25.6,25.45,25.6,8251.0
2022-11-30 10:05:00,25.6,25.71,25.57,25.6,23356.0,25.6,25.71,25.57,25.6,23356.0
2022-11-30 10:10:00,25.6,25.64,25.51,25.53,46225.0,25.6,25.64,25.51,25.53,46225.0
2022-11-30 10:15:00,25.55,25.61,25.53,25.59,7884.0,25.55,25.61,25.53,25.59,7884.0
2022-11-30 10:20:00,25.58,25.8,25.58,25.74,46514.0,25.58,25.8,25.58,25.74,46514.0
2022-11-30 10:25:00,25.75,25.78,25.7,25.71,17410.0,25.75,25.78,25.7,25.71,17410.0
2022-11-30 10:30:00,25.73,25.76,25.52,25.55,45027.0,25.73,25.76,25.52,25.55,45027.0
2022-11-30 10:35:00,25.57,25.58,25.38,25.41,30203.0,25.57,25.58,25.38,25.41,30203.0
2022-11-30 10:40:00,25.4,25.52,25.32,25.32,18754.0,25.4,25.52,25.32,25.32,18754.0
2022-11-30 10:45:00,25.32,25.53,25.21,25.48,88936.0,25.32,25.53,25.21,25.48,88936.0
2022-11-30 10:50:00,25.48,25.54,25.34,25.34,18422.0,25.48,25.54,25.34,25.34,18422.0
2022-11-30 10:55:00,25.32,25.42,25.31,25.34,14895.0,25.32,25.42,25.31,25.34,14895.0
2022-11-30 11:00:00,25.34,25.41,25.33,25.36,10467.0,25.34,25.41,25.33,25.36,10467.0
2022-11-30 11:05:00,25.36,25.47,25.35,25.42,35582.0,25.36,25.47,25.35,25.42,35582.0
2022-11-30 11:10:00,25.42,25.48,25.42,25.46,8500.0,25.42,25.48,25.42,25.46,8500.0
2022-11-30 11:15:00,25.45,25.5,25.42,25.48,11349.0,25.45,25.5,25.42,25.48,11349.0
2022-11-30 11:20:00,25.49,25.64,25.48,25.62,18977.0,25.49,25.64,25.48,25.62,18977.0
2022-11-30 11:25:00,25.63,25.63,25.37,25.4,56653.0,25.63,25.63,25.37,25.4,56653.0
2022-11-30 11:30:00,25.41,25.48,25.41,25.47,17071.0,25.41,25.48,25.41,25.47,17071.0
2022-11-30 11:35:00,25.47,25.49,25.4,25.48,9616.0,25.47,25.49,25.4,25.48,9616.0
2022-11-30 11:40:00,25.47,25.47,25.41,25.41,2358.0,25.47,25.47,25.41,25.41,2358.0
2022-11-30 11:45:00,25.43,25.46,25.41,25.42,2898.0,25.43,25.46,25.41,25.42,2898.0
2022-11-30 11:50:00,25.43,25.43,25.33,25.34,15165.0,25.43,25.43,25.33,25.34,15165.0
2022-11-30 11:55:00,25.35,25.42,25.34,25.4,7470.0,25.35,25.42,25.34,25.4,7470.0
2022-11-30 12:00:00,25.42,25.42,25.36,25.39,11005.0,25.42,25.42,25.36,25.39,11005.0
2022-11-30 12:05:00,25.37,25.39,25.31,25.34,15677.0,25.37,25.39,25.31,25.34,15677.0
2022-11-30 12:10:00,25.33,25.34,25.29,25.32,12738.0,25.33,25.34,25.29,25.32,12738.0
2022-11-30 12:15:00,25.31,25.31,25.06,25.1,79314.0,25.31,25.31,25.06,25.1,79314.0
2022-11-30 12:20:00,25.11,25.15,25.06,25.09,50692.0,25.11,25.15,25.06,25.09,50692.0
2022-11-30 12:25:00,25.08,25.22,25.07,25.18,27584.0,25.08,25.22,25.07,25.18,27584.0
2022-11-30 12:30:00,25.19,25.21,25.05,25.1,38838.0,25.19,25.21,25.05,25.1,38838.0
2022-11-30 12:35:00,25.09,25.13,25.03,25.06,19241.0,25.09,25.13,25.03,25.06,19241.0
2022-11-30 12:40:00,25.07,25.08,24.91,24.91,103811.0,25.07,25.08,24.91,24.91,103811.0
2022-11-30 12:45:00,24.92,25.02,24.92,25.02,20962.0,24.92,25.02,24.92,25.02,20962.0
2022-11-30 12:50:00,25.03,25.1,25.03,25.07,24693.0,25.03,25.1,25.03,25.07,24693.0
2022-11-30 12:55:00,25.08,25.09,25.0,25.03,13524.0,25.08,25.09,25.0,25.03,13524.0
2022-11-30 13:00:00,25.04,25.15,25.01,25.12,58960.0,25.04,25.15,25.01,25.12,58960.0
2022-11-30 13:05:00,25.13,25.2,25.12,25.18,12412.0,25.13,25.2,25.12,25.18,12412.0
2022-11-30 13:10:00,25.18,25.27,25.17,25.2,18587.0,25.18,25.27,25.17,25.2,18587.0
2022-11-30 13:15:00,25.23,25.23,25.17,25.19,7743.0,25.23,25.23,25.17,25.19,7743.0
2022-11-30 13:20:00,25.19,25.19,25.11,25.14,10229.0,25.19,25.19,25.11,25.14,10229.0
2022-11-30 13:25:00,25.14,25.23,25.13,25.21,9847.0,25.14,25.23,25.13,25.21,9847.0
2022-11-30 13:30:00,25.21,25.45,25.15,25.31,32341.0,25.21,25.45,25.15,25.31,32341.0
2022-11-30 13:35:00,25.39,25.58,25.33,25.49,18920.0,25.39,25.58,25.33,25.49,18920.0
2022-11-30 13:40:00,25.5,25.54,25.32,25.36,51068.0,25.5,25.54,25.32,25.36,51068.0
2022-11-30 13:45:00,25.39,25.44,25.23,25.42,14216.0,25.39,25.44,25.23,25.42,14216.0
2022-11-30 13:50:00,25.44,25.46,25.39,25.44,26297.0,25.44,25.46,25.39,25.44,26297.0
2022-11-30 13:55:00,25.46,25.66,25.43,25.63,29367.0,25.46,25.66,25.43,25.63,29367.0
2022-11-30 14:00:00,25.65,25.74,25.62,25.71,27108.0,25.65,25.74,25.62,25.71,27108.0
2022-11-30 14:05:00,25.71,25.79,25.66,25.69,36506.0,25.71,25.79,25.66,25.69,36506.0
2022-11-30 14:10:00,25.67,25.81,25.65,25.8,26881.0,25.67,25.81,25.65,25.8,26881.0
2022-11-30 14:15:00,25.81,26.04,25.8,26.01,78624.0,25.81,26.04,25.8,26.01,78624.0
2022-11-30 14:20:00,26.02,26.08,25.93,26.06,68384.0,26.02,26.08,25.93,26.06,68384.0
2022-11-30 14:25:00,26.06,26.2,26.05,26.15,70718.0,26.06,26.2,26.05,26.15,70718.0
2022-11-30 14:30:00,26.16,26.18,25.96,25.99,74563.0,26.16,26.18,25.96,25.99,74563.0
2022-11-30 14:35:00,25.97,25.98,25.85,25.88,49317.0,25.97,25.98,25.85,25.88,49317.0
2022-11-30 14:40:00,25.9,25.9,25.66,25.69,42388.0,25.9,25.9,25.66,25.69,42388.0
2022-11-30 14:45:00,25.68,25.8,25.67,25.79,24405.0,25.68,25.8,25.67,25.79,24405.0
2022-11-30 14:50:00,25.8,25.83,25.74,25.74,36782.0,25.8,25.83,25.74,25.74,36782.0
2022-11-30 14:55:00,25.75,25.78,25.68,25.73,9451.0,25.75,25.78,25.68,25.73,9451.0
2022-11-30 15:00:00,25.75,25.8,25.73,25.74,22213.0,25.75,25.8,25.73,25.74,22213.0
2022-11-30 15:05:00,25.75,25.8,25.74,25.78,18281.0,25.75,25.8,25.74,25.78,18281.0
2022-11-30 15:10:00,25.79,25.8,25.74,25.78,15421.0,25.79,25.8,25.74,25.78,15421.0
2022-11-30 15:15:00,25.8,25.88,25.77,25.82,22329.0,25.8,25.88,25.77,25.82,22329.0
2022-11-30 15:20:00,25.82,25.9,25.82,25.86,11219.0,25.82,25.9,25.82,25.86,11219.0
2022-11-30 15:25:00,25.86,25.89,25.83,25.88,12424.0,25.86,25.89,25.83,25.88,12424.0
2022-11-30 15:30:00,25.88,26.06,25.88,26.06,22570.0,25.88,26.06,25.88,26.06,22570.0
2022-11-30 15:35:00,26.05,26.08,25.95,25.96,43657.0,26.05,26.08,25.95,25.96,43657.0
2022-11-30 15:40:00,25.95,25.99,25.93,25.96,60287.0,25.95,25.99,25.93,25.96,60287.0
2022-11-30 15:45:00,25.96,26.03,25.94,25.97,74276.0,25.96,26.03,25.94,25.97,74276.0
2022-11-30 15:50:00,25.99,26.04,25.95,25.97,117863.0,25.99,26.04,25.95,25.97,117863.0
2022-11-30 15:55:00,25.99,26.23,25.98,26.15,268973.0,25.99,26.23,25.98,26.15,268973.0
2022-12-01 09:30:00,26.0,26.13,25.87,26.08,45146.0,26.0,26.13,25.87,26.08,45146.0
2022-12-01 09:35:00,26.07,26.11,25.82,25.89,34782.0,26.07,26.11,25.82,25.89,34782.0
2022-12-01 09:40:00,25.87,26.03,25.78,26.02,41802.0,25.87,26.03,25.78,26.02,41802.0
2022-12-01 09:45:00,25.99,26.05,25.9,25.9,24977.0,25.99,26.05,25.9,25.9,24977.0
2022-12-01 09:50:00,25.89,25.96,25.75,25.77,36594.0,25.89,25.96,25.75,25.77,36594.0
2022-12-01 09:55:00,25.78,25.92,25.6,25.64,56920.0,25.78,25.92,25.6,25.64,56920.0
2022-12-01 10:00:00,25.66,25.69,25.51,25.58,48821.0,25.66,25.69,25.51,25.58,48821.0
2022-12-01 10:05:00,25.59,25.64,25.52,25.6,32464.0,25.59,25.64,25.52,25.6,32464.0
2022-12-01 10:10:00,25.6,25.64,25.32,25.41,77804.0,25.6,25.64,25.32,25.41,77804.0
2022-12-01 10:15:00,25.39,25.53,25.35,25.35,56780.0,25.39,25.53,25.35,25.35,56780.0
2022-12-01 10:20:00,25.39,25.42,25.28,25.3,41397.0,25.39,25.42,25.28,25.3,41397.0
2022-12-01 10:25:00,25.3,25.41,25.27,25.32,68878.0,25.3,25.41,25.27,25.32,68878.0
2022-12-01 10:30:00,25.3,25.46,25.18,25.4,112000.0,25.3,25.46,25.18,25.4,112000.0
2022-12-01 10:35:00,25.42,25.47,25.31,25.33,32814.0,25.42,25.47,25.31,25.33,32814.0
2022-12-01 10:40:00,25.34,25.46,25.27,25.34,64589.0,25.34,25.46,25.27,25.34,64589.0
2022-12-01 10:45:00,25.38,25.98,25.37,25.9,101044.0,25.38,25.98,25.37,25.9,101044.0
2022-12-01 10:50:00,25.9,25.91,25.51,25.51,45046.0,25.9,25.91,25.51,25.51,45046.0
2022-12-01 10:55:00,25.53,25.9,25.51,25.9,48625.0,25.53,25.9,25.51,25.9,48625.0
2022-12-01 11:00:00,25.83,25.89,25.7,25.84,29935.0,25.83,25.89,25.7,25.84,29935.0
2022-12-01 11:05:00,25.84,25.9,25.61,25.72,27507.0,25.84,25.9,25.61,25.72,27507.0
2022-12-01 11:10:00,25.69,25.83,25.67,25.74,36830.0,25.69,25.83,25.67,25.74,36830.0
2022-12-01 11:15:00,25.74,25.93,25.6,25.93,106864.0,25.74,25.93,25.6,25.93,106864.0
2022-12-01 11:20:00,25.9,27.39,25.9,26.9,1059248.0,25.9,27.39,25.9,26.9,1059248.0
2022-12-01 11:25:00,26.88,27.5,26.6,26.69,931824.0,26.88,27.5,26.6,26.69,931824.0
2022-12-01 11:30:00,26.73,26.94,26.31,26.82,302597.0,26.73,26.94,26.31,26.82,302597.0
2022-12-01 11:35:00,26.82,27.18,26.6,26.75,237450.0,26.82,27.18,26.6,26.75,237450.0
2022-12-01 11:40:00,26.75,26.84,26.47,26.52,124953.0,26.75,26.84,26.47,26.52,124953.0
2022-12-01 11:45:00,26.52,26.71,26.32,26.5,100421.0,26.52,26.71,26.32,26.5,100421.0
2022-12-01 11:50:00,26.46,26.7,26.4,26.69,80559.0,26.46,26.7,26.4,26.69,80559.0
2022-12-01 11:55:00,26.66,26.84,26.65,26.74,51354.0,26.66,26.84,26.65,26.74,51354.0
2022-12-01 12:00:00,26.72,26.84,26.38,26.47,86976.0,26.72,26.84,26.38,26.47,86976.0
2022-12-01 12:05:00,26.45,26.52,26.37,26.5,36325.0,26.45,26.52,26.37,26.5,36325.0
2022-12-01 12:10:00,26.52,26.71,26.51,26.64,45778.0,26.52,26.71,26.51,26.64,45778.0
2022-12-01 12:15:00,26.64,26.68,26.42,26.45,23107.0,26.64,26.68,26.42,26.45,23107.0
2022-12-01 12:20:00,26.45,26.7,26.41,26.63,39359.0,26.45,26.7,26.41,26.63,39359.0
2022-12-01 12:25:00,26.64,26.8,26.63,26.67,75322.0,26.64,26.8,26.63,26.67,75322.0
2022-12-01 12:30:00,26.69,26.78,26.65,26.75,61533.0,26.69,26.78,26.65,26.75,61533.0
2022-12-01 12:35:00,26.73,26.75,26.62,26.63,57956.0,26.73,26.75,26.62,26.63,57956.0
2022-12-01 12:40:00,26.63,26.71,26.63,26.68,28730.0,26.63,26.71,26.63,26.68,28730.0
2022-12-01 12:45:00,26.68,26.78,26.63,26.65,64264.0,26.68,26.78,26.63,26.65,64264.0
2022-12-01 12:50:00,26.65,27.0,26.63,26.98,78146.0,26.65,27.0,26.63,26.98,78146.0
2022-12-01 12:55:00,26.98,27.1,26.72,26.75,138668.0,26.98,27.1,26.72,26.75,138668.0
2022-12-01 13:00:00,26.79,27.14,26.75,27.1,76394.0,26.79,27.14,26.75,27.1,76394.0
2022-12-01 13:05:00,27.14,27.14,26.9,26.93,57070.0,27.14,27.14,26.9,26.93,57070.0
2022-12-01 13:10:00,26.94,27.04,26.77,26.79,86374.0,26.94,27.04,26.77,26.79,86374.0
2022-12-01 13:15:00,26.8,26.88,26.63,26.64,40168.0,26.8,26.88,26.63,26.64,40168.0
2022-12-01 13:20:00,26.64,26.76,26.63,26.64,22016.0,26.64,26.76,26.63,26.64,22016.0
2022-12-01 13:25:00,26.65,26.73,26.63,26.72,35016.0,26.65,26.73,26.63,26.72,35016.0
2022-12-01 13:30:00,26.72,26.74,26.44,26.55,43471.0,26.72,26.74,26.44,26.55,43471.0
2022-12-01 13:35:00,26.54,26.65,26.5,26.58,60324.0,26.54,26.65,26.5,26.58,60324.0
2022-12-01 13:40:00,26.58,26.7,26.56,26.65,13936.0,26.58,26.7,26.56,26.65,13936.0
2022-12-01 13:45:00,26.67,26.67,26.57,26.62,27473.0,26.67,26.67,26.57,26.62,27473.0
2022-12-01 13:50:00,26.59,26.63,26.51,26.52,21206.0,26.59,26.63,26.51,26.52,21206.0
2022-12-01 13:55:00,26.51,26.75,26.5,26.73,39777.0,26.51,26.75,26.5,26.73,39777.0
2022-12-01 14:00:00,26.73,26.74,26.6,26.68,27087.0,26.73,26.74,26.6,26.68,27087.0
2022-12-01 14:05:00,26.66,26.82,26.65,26.8,37286.0,26.66,26.82,26.65,26.8,37286.0
2022-12-01 14:10:00,26.76,26.81,26.69,26.79,25149.0,26.76,26.81,26.69,26.79,25149.0
2022-12-01 14:15:00,26.79,26.99,26.75,26.87,136102.0,26.79,26.99,26.75,26.87,136102.0
2022-12-01 14:20:00,26.91,26.94,26.65,26.67,67840.0,26.91,26.94,26.65,26.67,67840.0
2022-12-01 14:25:00,26.64,26.67,26.56,26.64,32503.0,26.64,26.67,26.56,26.64,32503.0
2022-12-01 14:30:00,26.63,26.74,26.58,26.7,28877.0,26.63,26.74,26.58,26.7,28877.0
2022-12-01 14:35:00,26.7,26.86,26.69,26.83,37051.0,26.7,26.86,26.69,26.83,37051.0
2022-12-01 14:40:00,26.82,26.98,26.81,26.93,63797.0,26.82,26.98,26.81,26.93,63797.0
2022-12-01 14:45:00,26.93,27.12,26.92,27.05,66152.0,26.93,27.12,26.92,27.05,66152.0
2022-12-01 14:50:00,27.02,27.07,26.81,26.81,47114.0,27.02,27.07,26.81,26.81,47114.0
2022-12-01 14:55:00,26.82,26.84,26.73,26.74,34788.0,26.82,26.84,26.73,26.74,34788.0
2022-12-01 15:00:00,26.8,26.82,26.73,26.8,13043.0,26.8,26.82,26.73,26.8,13043.0
2022-12-01 15:05:00,26.78,26.8,26.7,26.78,33335.0,26.78,26.8,26.7,26.78,33335.0
2022-12-01 15:10:00,26.8,26.83,26.68,26.68,16484.0,26.8,26.83,26.68,26.68,16484.0
2022-12-01 15:15:00,26.69,26.71,26.3,26.39,62986.0,26.69,26.71,26.3,26.39,62986.0
2022-12-01 15:20:00,26.37,26.48,26.32,26.47,32334.0,26.37,26.48,26.32,26.47,32334.0
2022-12-01 15:25:00,26.48,26.5,26.41,26.41,17930.0,26.48,26.5,26.41,26.41,17930.0
2022-12-01 15:30:00,26.41,26.45,26.32,26.4,26012.0,26.41,26.45,26.32,26.4,26012.0
2022-12-01 15:35:00,26.41,26.49,26.4,26.48,15472.0,26.41,26.49,26.4,26.48,15472.0
2022-12-01 15:40:00,26.47,26.54,26.34,26.54,33117.0,26.47,26.54,26.34,26.54,33117.0
2022-12-01 15:45:00,26.52,26.55,26.32,26.33,38170.0,26.52,26.55,26.32,26.33,38170.0
2022-12-01 15:50:00,26.33,26.52,26.33,26.44,38751.0,26.33,26.52,26.33,26.44,38751.0
2022-12-01 15:55:00,26.44,26.63,26.38,26.57,132651.0,26.44,26.63,26.38,26.57,132651.0
2022-12-02 09:30:00,26.25,26.85,26.11,26.55,123654.0,26.25,26.85,26.11,26.55,123654.0
2022-12-02 09:35:00,26.56,26.71,26.33,26.39,47897.0,26.56,26.71,26.33,26.39,47897.0
2022-12-02 09:40:00,26.4,26.55,26.32,26.39,27131.0,26.4,26.55,26.32,26.39,27131.0
2022-12-02 09:45:00,26.32,26.4,26.21,26.22,20617.0,26.32,26.4,26.21,26.22,20617.0
2022-12-02 09:50:00,26.22,26.38,26.12,26.34,31230.0,26.22,26.38,26.12,26.34,31230.0
2022-12-02 09:55:00,26.38,26.6,26.38,26.49,22259.0,26.38,26.6,26.38,26.49,22259.0
2022-12-02 10:00:00,26.53,26.69,26.52,26.53,31382.0,26.53,26.69,26.52,26.53,31382.0
2022-12-02 10:05:00,26.53,26.59,26.47,26.56,12824.0,26.53,26.59,26.47,26.56,12824.0
2022-12-02 10:10:00,26.58,26.81,26.58,26.77,38642.0,26.58,26.81,26.58,26.77,38642.0
2022-12-02 10:15:00,26.79,26.88,26.62,26.7,44157.0,26.79,26.88,26.62,26.7,44157.0
2022-12-02 10:20:00,26.7,26.82,26.62,26.72,20990.0,26.7,26.82,26.62,26.72,20990.0
2022-12-02 10:25:00,26.75,26.87,26.66,26.79,43675.0,26.75,26.87,26.66,26.79,43675.0
2022-12-02 10:30:00,26.78,27.09,26.67,27.0,67625.0,26.78,27.09,26.67,27.0,67625.0
2022-12-02 10:35:00,27.02,27.34,26.96,27.25,159413.0,27.02,27.34,26.96,27.25,159413.0
2022-12-02 10:40:00,27.25,27.36,27.24,27.28,104954.0,27.25,27.36,27.24,27.28,104954.0
2022-12-02 10:45:00,27.28,27.41,27.15,27.23,133906.0,27.28,27.41,27.15,27.23,133906.0
2022-12-02 10:50:00,27.24,27.35,27.04,27.27,52053.0,27.24,27.35,27.04,27.27,52053.0
2022-12-02 10:55:00,27.25,27.33,27.21,27.22,42893.0,27.25,27.33,27.21,27.22,42893.0
2022-12-02 11:00:00,27.2,27.26,27.05,27.11,43206.0,27.2,27.26,27.05,27.11,43206.0
2022-12-02 11:05:00,27.14,27.16,26.93,27.11,41698.0,27.14,27.16,26.93,27.11,41698.0
2022-12-02 11:10:00,27.11,27.29,27.1,27.25,48815.0,27.11,27.29,27.1,27.25,48815.0
2022-12-02 11:15:00,27.27,27.35,27.24,27.3,30456.0,27.27,27.35,27.24,27.3,30456.0
2022-12-02 11:20:00,27.31,27.51,27.3,27.47,170513.0,27.31,27.51,27.3,27.47,170513.0
2022-12-02 11:25:00,27.47,27.87,27.47,27.6,259338.0,27.47,27.87,27.47,27.6,259338.0
2022-12-02 11:30:00,27.6,27.6,27.38,27.41,61506.0,27.6,27.6,27.38,27.41,61506.0
2022-12-02 11:35:00,27.41,27.64,27.4,27.46,55266.0,27.41,27.64,27.4,27.46,55266.0
2022-12-02 11:40:00,27.49,27.75,27.49,27.75,57295.0,27.49,27.75,27.49,27.75,57295.0
2022-12-02 11:45:00,27.74,27.8,27.48,27.51,95107.0,27.74,27.8,27.48,27.51,95107.0
2022-12-02 11:50:00,27.52,27.58,27.41,27.5,47068.0,27.52,27.58,27.41,27.5,47068.0
2022-12-02 11:55:00,27.52,27.55,27.45,27.45,25513.0,27.52,27.55,27.45,27.45,25513.0
2022-12-02 12:00:00,27.45,27.47,27.35,27.35,46066.0,27.45,27.47,27.35,27.35,46066.0
2022-12-02 12:05:00,27.35,27.35,27.25,27.25,39768.0,27.35,27.35,27.25,27.25,39768.0
2022-12-02 12:10:00,27.26,27.42,27.2,27.39,20548.0,27.26,27.42,27.2,27.39,20548.0
2022-12-02 12:15:00,27.38,27.42,27.29,27.3,10786.0,27.38,27.42,27.29,27.3,10786.0
2022-12-02 12:20:00,27.31,27.37,27.29,27.31,13639.0,27.31,27.37,27.29,27.31,13639.0
2022-12-02 12:25:00,27.33,27.33,27.21,27.28,19087.0,27.33,27.33,27.21,27.28,19087.0
2022-12-02 12:30:00,27.27,27.3,27.17,27.29,24782.0,27.27,27.3,27.17,27.29,24782.0
2022-12-02 12:35:00,27.31,27.36,27.23,27.25,22062.0,27.31,27.36,27.23,27.25,22062.0
2022-12-02 12:40:00,27.24,27.29,27.22,27.27,11069.0,27.24,27.29,27.22,27.27,11069.0
2022-12-02 12:45:00,27.27,27.33,27.25,27.32,26500.0,27.27,27.33,27.25,27.32,26500.0
2022-12-02 12:50:00,27.31,27.31,27.25,27.3,8298.0,27.31,27.31,27.25,27.3,8298.0
2022-12-02 12:55:00,27.29,27.33,27.27,27.29,10717.0,27.29,27.33,27.27,27.29,10717.0
2022-12-02 13:00:00,27.27,27.44,27.27,27.38,36650.0,27.27,27.44,27.27,27.38,36650.0
2022-12-02 13:05:00,27.41,27.44,27.34,27.38,19105.0,27.41,27.44,27.34,27.38,19105.0
2022-12-02 13:10:00,27.37,27.57,27.36,27.52,55927.0,27.37,27.57,27.36,27.52,55927.0
2022-12-02 13:15:00,27.52,27.53,27.45,27.46,23158.0,27.52,27.53,27.45,27.46,23158.0
2022-12-02 13:20:00,27.44,27.51,27.41,27.47,16653.0,27.44,27.51,27.41,27.47,16653.0
2022-12-02 13:25:00,27.47,27.53,27.44,27.5,19481.0,27.47,27.53,27.44,27.5,19481.0
2022-12-02 13:30:00,27.51,27.54,27.49,27.53,13894.0,27.51,27.54,27.49,27.53,13894.0
2022-12-02 13:35:00,27.53,27.54,27.4,27.43,31781.0,27.53,27.54,27.4,27.43,31781.0
2022-12-02 13:40:00,27.44,27.49,27.36,27.49,26770.0,27.44,27.49,27.36,27.49,26770.0
2022-12-02 13:45:00,27.48,27.55,27.47,27.5,20231.0,27.48,27.55,27.47,27.5,20231.0
2022-12-02 13:50:00,27.5,27.55,27.49,27.51,14910.0,27.5,27.55,27.49,27.51,14910.0
2022-12-02 13:55:00,27.5,27.53,27.44,27.51,23948.0,27.5,27.53,27.44,27.51,23948.0
2022-12-02 14:00:00,27.51,27.65,27.51,27.61,40207.0,27.51,27.65,27.51,27.61,40207.0
2022-12-02 14:05:00,27.6,27.61,27.53,27.6,40313.0,27.6,27.61,27.53,27.6,40313.0
2022-12-02 14:10:00,27.58,27.58,27.38,27.42,56201.0,27.58,27.58,27.38,27.42,56201.0
2022-12-02 14:15:00,27.45,27.49,27.42,27.48,15776.0,27.45,27.49,27.42,27.48,15776.0
2022-12-02 14:20:00,27.48,27.55,27.43,27.43,27487.0,27.48,27.55,27.43,27.43,27487.0
2022-12-02 14:25:00,27.44,27.44,27.31,27.35,15331.0,27.44,27.44,27.31,27.35,15331.0
2022-12-02 14:30:00,27.34,27.38,27.28,27.36,17913.0,27.34,27.38,27.28,27.36,17913.0
2022-12-02 14:35:00,27.36,27.41,27.34,27.36,14510.0,27.36,27.41,27.34,27.36,14510.0
2022-12-02 14:40:00,27.36,27.39,27.35,27.38,12319.0,27.36,27.39,27.35,27.38,12319.0
2022-12-02 14:45:00,27.37,27.44,27.35,27.38,40644.0,27.37,27.44,27.35,27.38,40644.0
2022-12-02 14:50:00,27.38,27.49,27.33,27.34,43749.0,27.38,27.49,27.33,27.34,43749.0
2022-12-02 14:55:00,27.35,27.5,27.35,27.44,34903.0,27.35,27.5,27.35,27.44,34903.0
2022-12-02 15:00:00,27.44,27.49,27.33,27.36,36629.0,27.44,27.49,27.33,27.36,36629.0
2022-12-02 15:05:00,27.35,27.4,27.28,27.33,22962.0,27.35,27.4,27.28,27.33,22962.0
2022-12-02 15:10:00,27.33,27.42,27.27,27.4,25664.0,27.33,27.42,27.27,27.4,25664.0
2022-12-02 15:15:00,27.4,27.49,27.34,27.38,28057.0,27.4,27.49,27.34,27.38,28057.0
2022-12-02 15:20:00,27.38,27.41,27.33,27.35,31524.0,27.38,27.41,27.33,27.35,31524.0
2022-12-02 15:25:00,27.35,27.4,27.26,27.3,34673.0,27.35,27.4,27.26,27.3,34673.0
2022-12-02 15:30:00,27.31,27.36,27.26,27.29,39121.0,27.31,27.36,27.26,27.29,39121.0
2022-12-02 15:35:00,27.28,27.35,27.25,27.33,35175.0,27.28,27.35,27.25,27.33,35175.0
2022-12-02 15:40:00,27.33,27.39,27.3,27.37,28205.0,27.33,27.39,27.3,27.37,28205.0
2022-12-02 15:45:00,27.37,27.46,27.36,27.46,67930.0,27.37,27.46,27.36,27.46,67930.0
2022-12-02 15:50:00,27.46,27.49,27.43,27.46,90940.0,27.46,27.49,27.43,27.46,90940.0
2022-12-02 15:55:00,27.46,27.55,27.46,27.51,183994.0,27.46,27.55,27.46,27.51,183994.0
2022-12-05 09:30:00,27.31,27.45,26.82,26.93,175652.0,27.31,27.45,26.82,26.93,175652.0
2022-12-05 09:35:00,26.93,27.48,26.93,27.13,84960.0,26.93,27.48,26.93,27.13,84960.0
2022-12-05 09:40:00,27.1,27.27,27.06,27.17,38808.0,27.1,27.27,27.06,27.17,38808.0
2022-12-05 09:45:00,27.18,27.38,26.99,27.05,81536.0,27.18,27.38,26.99,27.05,81536.0
2022-12-05 09:50:00,27.06,27.06,26.8,26.9,76307.0,27.06,27.06,26.8,26.9,76307.0
2022-12-05 09:55:00,26.89,26.9,26.67,26.74,162206.0,26.89,26.9,26.67,26.74,162206.0
2022-12-05 10:00:00,26.75,26.89,26.68,26.83,53159.0,26.75,26.89,26.68,26.83,53159.0
2022-12-05 10:05:00,26.8,26.82,26.72,26.75,30888.0,26.8,26.82,26.72,26.75,30888.0
2022-12-05 10:10:00,26.77,26.97,26.68,26.7,66824.0,26.77,26.97,26.68,26.7,66824.0
2022-12-05 10:15:00,26.7,26.79,26.43,26.45,85251.0,26.7,26.79,26.43,26.45,85251.0
2022-12-05 10:20:00,26.47,26.51,26.42,26.48,52890.0,26.47,26.51,26.42,26.48,52890.0
2022-12-05 10:25:00,26.48,26.51,26.31,26.42,77992.0,26.48,26.51,26.31,26.42,77992.0
2022-12-05 10:30:00,26.42,26.42,26.32,26.39,44018.0,26.42,26.42,26.32,26.39,44018.0
2022-12-05 10:35:00,26.39,26.4,26.24,26.26,51788.0,26.39,26.4,26.24,26.26,51788.0
2022-12-05 10:40:00,26.29,26.36,26.22,26.28,68684.0,26.29,26.36,26.22,26.28,68684.0
2022-12-05 10:45:00,26.29,26.39,26.22,26.32,64791.0,26.29,26.39,26.22,26.32,64791.0
2022-12-05 10:50:00,26.33,26.44,26.33,26.43,39121.0,26.33,26.44,26.33,26.43,39121.0
2022-12-05 10:55:00,26.39,26.51,26.33,26.48,28320.0,26.39,26.51,26.33,26.48,28320.0
2022-12-05 11:00:00,26.5,26.66,26.5,26.58,26591.0,26.5,26.66,26.5,26.58,26591.0
2022-12-05 11:05:00,26.59,26.59,26.44,26.46,17677.0,26.59,26.59,26.44,26.46,17677.0
2022-12-05 11:10:00,26.48,26.59,26.47,26.51,13702.0,26.48,26.59,26.47,26.51,13702.0
2022-12-05 11:15:00,26.51,26.51,26.24,26.24,42081.0,26.51,26.51,26.24,26.24,42081.0
2022-12-05 11:20:00,26.23,26.24,26.09,26.22,69414.0,26.23,26.24,26.09,26.22,69414.0
2022-12-05 11:25:00,26.23,26.24,26.14,26.16,30247.0,26.23,26.24,26.14,26.16,30247.0
2022-12-05 11:30:00,26.17,26.24,26.1,26.1,23296.0,26.17,26.24,26.1,26.1,23296.0
2022-12-05 11:35:00,26.1,26.16,26.02,26.06,29886.0,26.1,26.16,26.02,26.06,29886.0
2022-12-05 11:40:00,26.05,26.14,26.01,26.01,17313.0,26.05,26.14,26.01,26.01,17313.0
2022-12-05 11:45:00,26.04,26.04,25.96,25.98,74002.0,26.04,26.04,25.96,25.98,74002.0
2022-12-05 11:50:00,25.99,26.03,25.91,26.0,41832.0,25.99,26.03,25.91,26.0,41832.0
2022-12-05 11:55:00,26.0,26.0,25.87,25.91,30035.0,26.0,26.0,25.87,25.91,30035.0
2022-12-05 12:00:00,25.9,25.93,25.82,25.88,24989.0,25.9,25.93,25.82,25.88,24989.0
2022-12-05 12:05:00,25.87,25.95,25.85,25.89,46735.0,25.87,25.95,25.85,25.89,46735.0
2022-12-05 12:10:00,25.88,26.04,25.87,26.03,28205.0,25.88,26.04,25.87,26.03,28205.0
2022-12-05 12:15:00,26.03,26.13,26.02,26.06,24532.0,26.03,26.13,26.02,26.06,24532.0
2022-12-05 12:20:00,26.03,26.1,25.98,26.04,25917.0,26.03,26.1,25.98,26.04,25917.0
2022-12-05 12:25:00,26.05,26.05,25.96,26.01,14038.0,26.05,26.05,25.96,26.01,14038.0
2022-12-05 12:30:00,26.01,26.03,25.95,25.99,14828.0,26.01,26.03,25.95,25.99,14828.0
2022-12-05 12:35:00,25.97,25.98,25.92,25.93,13453.0,25.97,25.98,25.92,25.93,13453.0
2022-12-05 12:40:00,25.93,25.95,25.84,25.85,30701.0,25.93,25.95,25.84,25.85,30701.0
2022-12-05 12:45:00,25.84,25.92,25.84,25.89,11990.0,25.84,25.92,25.84,25.89,11990.0
2022-12-05 12:50:00,25.88,25.88,25.8,25.85,29215.0,25.88,25.88,25.8,25.85,29215.0
2022-12-05 12:55:00,25.83,25.85,25.77,25.81,34227.0,25.83,25.85,25.77,25.81,34227.0
2022-12-05 13:00:00,25.82,25.86,25.72,25.78,45461.0,25.82,25.86,25.72,25.78,45461.0
2022-12-05 13:05:00,25.77,25.78,25.65,25.67,24547.0,25.77,25.78,25.65,25.67,24547.0
2022-12-05 13:10:00,25.68,25.68,25.56,25.63,47373.0,25.68,25.68,25.56,25.63,47373.0
2022-12-05 13:15:00,25.64,25.72,25.56,25.7,52275.0,25.64,25.72,25.56,25.7,52275.0
2022-12-05 13:20:00,25.7,25.7,25.51,25.52,33123.0,25.7,25.7,25.51,25.52,33123.0
2022-12-05 13:25:00,25.52,25.61,25.5,25.58,51036.0,25.52,25.61,25.5,25.58,51036.0
2022-12-05 13:30:00,25.56,25.58,25.51,25.54,30099.0,25.56,25.58,25.51,25.54,30099.0
2022-12-05 13:35:00,25.55,25.62,25.54,25.59,65109.0,25.55,25.62,25.54,25.59,65109.0
2022-12-05 13:40:00,25.59,25.66,25.57,25.64,45997.0,25.59,25.66,25.57,25.64,45997.0
2022-12-05 13:45:00,25.62,25.65,25.61,25.65,20166.0,25.62,25.65,25.61,25.65,20166.0
2022-12-05 13:50:00,25.65,25.65,25.55,25.55,42942.0,25.65,25.65,25.55,25.55,42942.0
2022-12-05 13:55:00,25.55,25.6,25.54,25.59,34885.0,25.55,25.6,25.54,25.59,34885.0
2022-12-05 14:00:00,25.6,25.62,25.57,25.59,65100.0,25.6,25.62,25.57,25.59,65100.0
2022-12-05 14:05:00,25.59,25.61,25.44,25.46,74580.0,25.59,25.61,25.44,25.46,74580.0
2022-12-05 14:10:00,25.46,25.55,25.46,25.55,26166.0,25.46,25.55,25.46,25.55,26166.0
2022-12-05 14:15:00,25.54,25.55,25.48,25.5,33189.0,25.54,25.55,25.48,25.5,33189.0
2022-12-05 14:20:00,25.49,25.53,25.48,25.48,23494.0,25.49,25.53,25.48,25.48,23494.0
2022-12-05 14:25:00,25.49,25.55,25.46,25.52,69998.0,25.49,25.55,25.46,25.52,69998.0
2022-12-05 14:30:00,25.51,25.51,25.44,25.45,23070.0,25.51,25.51,25.44,25.45,23070.0
2022-12-05 14:35:00,25.46,25.51,25.45,25.48,21243.0,25.46,25.51,25.45,25.48,21243.0
2022-12-05 14:40:00,25.48,25.52,25.47,25.51,50574.0,25.48,25.52,25.47,25.51,50574.0
2022-12-05 14:45:00,25.51,25.51,25.44,25.49,30711.0,25.51,25.51,25.44,25.49,30711.0
2022-12-05 14:50:00,25.49,25.56,25.47,25.54,48974.0,25.49,25.56,25.47,25.54,48974.0
2022-12-05 14:55:00,25.55,25.55,25.45,25.46,69155.0,25.55,25.55,25.45,25.46,69155.0
2022-12-05 15:00:00,25.48,25.7,25.46,25.62,81753.0,25.48,25.7,25.46,25.62,81753.0
2022-12-05 15:05:00,25.61,25.74,25.53,25.65,21858.0,25.61,25.74,25.53,25.65,21858.0
2022-12-05 15:10:00,25.65,25.67,25.59,25.61,18826.0,25.65,25.67,25.59,25.61,18826.0
2022-12-05 15:15:00,25.62,25.7,25.61,25.66,23103.0,25.62,25.7,25.61,25.66,23103.0
2022-12-05 15:20:00,25.68,25.74,25.59,25.62,90779.0,25.68,25.74,25.59,25.62,90779.0
2022-12-05 15:25:00,25.61,25.61,25.49,25.53,83692.0,25.61,25.61,25.49,25.53,83692.0
2022-12-05 15:30:00,25.54,25.62,25.53,25.58,33718.0,25.54,25.62,25.53,25.58,33718.0
2022-12-05 15:35:00,25.58,25.62,25.58,25.61,31466.0,25.58,25.62,25.58,25.61,31466.0
2022-12-05 15:40:00,25.6,25.62,25.5,25.52,72445.0,25.6,25.62,25.5,25.52,72445.0
2022-12-05 15:45:00,25.52,25.6,25.49,25.59,47728.0,25.52,25.6,25.49,25.59,47728.0
2022-12-05 15:50:00,25.6,25.61,25.52,25.59,135233.0,25.6,25.61,25.52,25.59,135233.0
2022-12-05 15:55:00,25.59,25.61,25.51,25.54,178479.0,25.59,25.61,25.51,25.54,178479.0
2022-12-06 09:30:00,25.41,25.58,25.03,25.13,164239.0,25.41,25.58,25.03,25.13,164239.0
2022-12-06 09:35:00,25.11,25.27,25.01,25.01,104156.0,25.11,25.27,25.01,25.01,104156.0
2022-12-06 09:40:00,25.02,25.04,24.77,24.88,210589.0,25.02,25.04,24.77,24.88,210589.0
2022-12-06 09:45:00,24.89,25.27,24.84,25.21,86829.0,24.89,25.27,24.84,25.21,86829.0
2022-12-06 09:50:00,25.18,25.26,25.03,25.03,65985.0,25.18,25.26,25.03,25.03,65985.0
2022-12-06 09:55:00,25.03,25.06,24.69,24.69,85976.0,25.03,25.06,24.69,24.69,85976.0
2022-12-06 10:00:00,24.69,24.82,24.53,24.58,131763.0,24.69,24.82,24.53,24.58,131763.0
2022-12-06 10:05:00,24.59,24.69,24.54,24.64,87204.0,24.59,24.69,24.54,24.64,87204.0
2022-12-06 10:10:00,24.64,24.73,24.59,24.67,40040.0,24.64,24.73,24.59,24.67,40040.0
2022-12-06 10:15:00,24.63,24.66,24.38,24.42,98863.0,24.63,24.66,24.38,24.42,98863.0
2022-12-06 10:20:00,24.42,24.54,24.35,24.49,87187.0,24.42,24.54,24.35,24.49,87187.0
2022-12-06 10:25:00,24.49,24.55,24.23,24.26,89425.0,24.49,24.55,24.23,24.26,89425.0
2022-12-06 10:30:00,24.24,24.4,24.24,24.28,71732.0,24.24,24.4,24.24,24.28,71732.0
2022-12-06 10:35:00,24.28,24.4,24.25,24.31,42676.0,24.28,24.4,24.25,24.31,42676.0
2022-12-06 10:40:00,24.32,24.48,24.31,24.41,71124.0,24.32,24.48,24.31,24.41,71124.0
2022-12-06 10:45:00,24.43,24.88,24.34,24.76,118435.0,24.43,24.88,24.34,24.76,118435.0
2022-12-06 10:50:00,24.75,24.77,24.64,24.67,29899.0,24.75,24.77,24.64,24.67,29899.0
2022-12-06 10:55:00,24.67,24.74,24.63,24.67,16091.0,24.67,24.74,24.63,24.67,16091.0
2022-12-06 11:00:00,24.7,24.73,24.46,24.46,50951.0,24.7,24.73,24.46,24.46,50951.0
2022-12-06 11:05:00,24.48,24.61,24.44,24.48,74944.0,24.48,24.61,24.44,24.48,74944.0
2022-12-06 11:10:00,24.48,24.56,24.38,24.51,59096.0,24.48,24.56,24.38,24.51,59096.0
2022-12-06 11:15:00,24.52,24.58,24.48,24.58,34203.0,24.52,24.58,24.48,24.58,34203.0
2022-12-06 11:20:00,24.59,24.7,24.57,24.7,20181.0,24.59,24.7,24.57,24.7,20181.0
2022-12-06 11:25:00,24.71,24.75,24.62,24.75,30024.0,24.71,24.75,24.62,24.75,30024.0
2022-12-06 11:30:00,24.75,24.81,24.63,24.63,54897.0,24.75,24.81,24.63,24.63,54897.0
2022-12-06 11:35:00,24.63,24.67,24.59,24.66,27750.0,24.63,24.67,24.59,24.66,27750.0
2022-12-06 11:40:00,24.67,24.79,24.65,24.79,39305.0,24.67,24.79,24.65,24.79,39305.0
2022-12-06 11:45:00,24.79,24.82,24.66,24.66,23218.0,24.79,24.82,24.66,24.66,23218.0
2022-12-06 11:50:00,24.67,24.68,24.56,24.62,30684.0,24.67,24.68,24.56,24.62,30684.0
2022-12-06 11:55:00,24.6,24.66,24.54,24.55,26820.0,24.6,24.66,24.54,24.55,26820.0
2022-12-06 12:00:00,24.55,24.56,24.42,24.43,66051.0,24.55,24.56,24.42,24.43,66051.0
2022-12-06 12:05:00,24.43,24.43,24.32,24.36,57487.0,24.43,24.43,24.32,24.36,57487.0
2022-12-06 12:10:00,24.36,24.43,24.34,24.36,49118.0,24.36,24.43,24.34,24.36,49118.0
2022-12-06 12:15:00,24.36,24.38,24.25,24.27,46395.0,24.36,24.38,24.25,24.27,46395.0
2022-12-06 12:20:00,24.27,24.36,24.21,24.33,57682.0,24.27,24.36,24.21,24.33,57682.0
2022-12-06 12:25:00,24.33,24.41,24.26,24.31,33992.0,24.33,24.41,24.26,24.31,33992.0
2022-12-06 12:30:00,24.3,24.35,24.27,24.35,40892.0,24.3,24.35,24.27,24.35,40892.0
2022-12-06 12:35:00,24.35,24.39,24.24,24.28,52593.0,24.35,24.39,24.24,24.28,52593.0
2022-12-06 12:40:00,24.27,24.38,24.27,24.36,33284.0,24.27,24.38,24.27,24.36,33284.0
2022-12-06 12:45:00,24.38,24.43,24.33,24.43,17979.0,24.38,24.43,24.33,24.43,17979.0
2022-12-06 12:50:00,24.43,24.44,24.34,24.37,19734.0,24.43,24.44,24.34,24.37,19734.0
2022-12-06 12:55:00,24.36,24.36,24.06,24.06,109383.0,24.36,24.36,24.06,24.06,109383.0
2022-12-06 13:00:00,24.09,24.22,24.05,24.12,43157.0,24.09,24.22,24.05,24.12,43157.0
2022-12-06 13:05:00,24.11,24.19,24.05,24.05,48013.0,24.11,24.19,24.05,24.05,48013.0
2022-12-06 13:10:00,24.05,24.13,24.02,24.04,37236.0,24.05,24.13,24.02,24.04,37236.0
2022-12-06 13:15:00,24.04,24.04,23.91,23.91,141539.0,24.04,24.04,23.91,23.91,141539.0
2022-12-06 13:20:00,23.91,24.03,23.9,24.01,47814.0,23.91,24.03,23.9,24.01,47814.0
2022-12-06 13:25:00,24.0,24.01,23.88,23.9,32911.0,24.0,24.01,23.88,23.9,32911.0
2022-12-06 13:30:00,23.91,23.92,23.75,23.81,87778.0,23.91,23.92,23.75,23.81,87778.0
2022-12-06 13:35:00,23.82,23.89,23.7,23.72,60400.0,23.82,23.89,23.7,23.72,60400.0
2022-12-06 13:40:00,23.72,23.77,23.67,23.76,109887.0,23.72,23.77,23.67,23.76,109887.0
2022-12-06 13:45:00,23.76,23.77,23.66,23.71,98177.0,23.76,23.77,23.66,23.71,98177.0
2022-12-06 13:50:00,23.71,23.74,23.57,23.57,84921.0,23.71,23.74,23.57,23.57,84921.0
2022-12-06 13:55:00,23.56,23.73,23.56,23.66,110917.0,23.56,23.73,23.56,23.66,110917.0
2022-12-06 14:00:00,23.66,23.7,23.51,23.56,67541.0,23.66,23.7,23.51,23.56,67541.0
2022-12-06 14:05:00,23.56,23.59,23.43,23.48,98249.0,23.56,23.59,23.43,23.48,98249.0
2022-12-06 14:10:00,23.48,23.53,23.38,23.47,67211.0,23.48,23.53,23.38,23.47,67211.0
2022-12-06 14:15:00,23.47,23.5,23.41,23.45,45606.0,23.47,23.5,23.41,23.45,45606.0
2022-12-06 14:20:00,23.46,23.53,23.34,23.36,53619.0,23.46,23.53,23.34,23.36,53619.0
2022-12-06 14:25:00,23.36,23.4,23.28,23.31,54995.0,23.36,23.4,23.28,23.31,54995.0
2022-12-06 14:30:00,23.3,23.31,23.18,23.18,114877.0,23.3,23.31,23.18,23.18,114877.0
2022-12-06 14:35:00,23.19,23.23,23.11,23.17,107425.0,23.19,23.23,23.11,23.17,107425.0
2022-12-06 14:40:00,23.16,23.34,23.15,23.34,104490.0,23.16,23.34,23.15,23.34,104490.0
2022-12-06 14:45:00,23.33,23.45,23.28,23.43,215180.0,23.33,23.45,23.28,23.43,215180.0
2022-12-06 14:50:00,23.43,23.49,23.35,23.38,129804.0,23.43,23.49,23.35,23.38,129804.0
2022-12-06 14:55:00,23.38,23.41,23.28,23.29,82200.0,23.38,23.41,23.28,23.29,82200.0
2022-12-06 15:00:00,23.3,23.42,23.3,23.4,49249.0,23.3,23.42,23.3,23.4,49249.0
2022-12-06 15:05:00,23.41,23.5,23.33,23.39,126497.0,23.41,23.5,23.33,23.39,126497.0
2022-12-06 15:10:00,23.39,23.49,23.38,23.43,64451.0,23.39,23.49,23.38,23.43,64451.0
2022-12-06 15:15:00,23.42,23.45,23.34,23.39,71828.0,23.42,23.45,23.34,23.39,71828.0
2022-12-06 15:20:00,23.4,23.49,23.36,23.42,68139.0,23.4,23.49,23.36,23.42,68139.0
2022-12-06 15:25:00,23.41,23.5,23.4,23.42,71332.0,23.41,23.5,23.4,23.42,71332.0
2022-12-06 15:30:00,23.43,23.49,23.37,23.38,64325.0,23.43,23.49,23.37,23.38,64325.0
2022-12-06 15:35:00,23.37,23.37,23.31,23.34,42955.0,23.37,23.37,23.31,23.34,42955.0
2022-12-06 15:40:00,23.34,23.37,23.26,23.34,107257.0,23.34,23.37,23.26,23.34,107257.0
2022-12-06 15:45:00,23.34,23.38,23.3,23.37,105336.0,23.34,23.38,23.3,23.37,105336.0
2022-12-06 15:50:00,23.37,23.38,23.28,23.34,159095.0,23.37,23.38,23.28,23.34,159095.0
2022-12-06 15:55:00,23.35,23.46,23.32,23.44,322555.0,23.35,23.46,23.32,23.44,322555.0
2022-12-07 09:30:00,23.4,23.56,23.13,23.45,174112.0,23.4,23.56,23.13,23.45,174112.0
2022-12-07 09:35:00,23.44,23.61,23.3,23.31,110051.0,23.44,23.61,23.3,23.31,110051.0
2022-12-07 09:40:00,23.31,23.52,23.16,23.16,83082.0,23.31,23.52,23.16,23.16,83082.0
2022-12-07 09:45:00,23.17,23.29,22.83,22.88,194922.0,23.17,23.29,22.83,22.88,194922.0
2022-12-07 09:50:00,22.89,23.04,22.69,22.73,140299.0,22.89,23.04,22.69,22.73,140299.0
2022-12-07 09:55:00,22.71,22.87,22.63,22.8,119987.0,22.71,22.87,22.63,22.8,119987.0
2022-12-07 10:00:00,22.78,22.86,22.59,22.8,103119.0,22.78,22.86,22.59,22.8,103119.0
2022-12-07 10:05:00,22.77,23.05,22.77,22.92,107922.0,22.77,23.05,22.77,22.92,107922.0
2022-12-07 10:10:00,22.92,23.08,22.8,22.99,180709.0,22.92,23.08,22.8,22.99,180709.0
2022-12-07 10:15:00,22.99,22.99,22.84,22.84,35612.0,22.99,22.99,22.84,22.84,35612.0
2022-12-07 10:20:00,22.83,22.94,22.7,22.81,86137.0,22.83,22.94,22.7,22.81,86137.0
2022-12-07 10:25:00,22.79,22.82,22.7,22.77,42579.0,22.79,22.82,22.7,22.77,42579.0
2022-12-07 10:30:00,22.77,22.86,22.73,22.76,40082.0,22.77,22.86,22.73,22.76,40082.0
2022-12-07 10:35:00,22.75,22.81,22.72,22.76,31783.0,22.75,22.81,22.72,22.76,31783.0
2022-12-07 10:40:00,22.75,22.87,22.74,22.86,37520.0,22.75,22.87,22.74,22.86,37520.0
2022-12-07 10:45:00,22.87,23.19,22.86,23.16,72850.0,22.87,23.19,22.86,23.16,72850.0
2022-12-07 10:50:00,23.16,23.3,23.09,23.18,95492.0,23.16,23.3,23.09,23.18,95492.0
2022-12-07 10:55:00,23.18,23.29,23.16,23.23,66371.0,23.18,23.29,23.16,23.23,66371.0
2022-12-07 11:00:00,23.24,23.34,23.21,23.34,35799.0,23.24,23.34,23.21,23.34,35799.0
2022-12-07 11:05:00,23.35,23.37,23.16,23.2,71318.0,23.35,23.37,23.16,23.2,71318.0
2022-12-07 11:10:00,23.2,23.23,23.1,23.1,16326.0,23.2,23.23,23.1,23.1,16326.0
2022-12-07 11:15:00,23.13,23.27,23.13,23.18,20232.0,23.13,23.27,23.13,23.18,20232.0
2022-12-07 11:20:00,23.17,23.18,23.0,23.03,43069.0,23.17,23.18,23.0,23.03,43069.0
2022-12-07 11:25:00,23.04,23.09,22.9,22.94,32875.0,23.04,23.09,22.9,22.94,32875.0
2022-12-07 11:30:00,22.93,22.96,22.84,22.84,37042.0,22.93,22.96,22.84,22.84,37042.0
2022-12-07 11:35:00,22.85,22.88,22.72,22.85,80220.0,22.85,22.88,22.72,22.85,80220.0
2022-12-07 11:40:00,22.82,22.83,22.66,22.78,43493.0,22.82,22.83,22.66,22.78,43493.0
2022-12-07 11:45:00,22.76,22.82,22.69,22.71,67933.0,22.76,22.82,22.69,22.71,67933.0
2022-12-07 11:50:00,22.71,22.73,22.55,22.59,72897.0,22.71,22.73,22.55,22.59,72897.0
2022-12-07 11:55:00,22.59,22.75,22.56,22.59,88536.0,22.59,22.75,22.56,22.59,88536.0
2022-12-07 12:00:00,22.59,22.6,22.47,22.52,103450.0,22.59,22.6,22.47,22.52,103450.0
2022-12-07 12:05:00,22.52,22.55,22.49,22.54,43499.0,22.52,22.55,22.49,22.54,43499.0
2022-12-07 12:10:00,22.54,22.66,22.53,22.64,40258.0,22.54,22.66,22.53,22.64,40258.0
2022-12-07 12:15:00,22.64,22.75,22.63,22.64,54521.0,22.64,22.75,22.63,22.64,54521.0
2022-12-07 12:20:00,22.64,22.7,22.55,22.61,34687.0,22.64,22.7,22.55,22.61,34687.0
2022-12-07 12:25:00,22.6,22.61,22.49,22.52,32493.0,22.6,22.61,22.49,22.52,32493.0
2022-12-07 12:30:00,22.52,22.54,22.45,22.49,26987.0,22.52,22.54,22.45,22.49,26987.0
2022-12-07 12:35:00,22.49,22.55,22.31,22.34,108225.0,22.49,22.55,22.31,22.34,108225.0
2022-12-07 12:40:00,22.35,22.44,22.26,22.39,105437.0,22.35,22.44,22.26,22.39,105437.0
2022-12-07 12:45:00,22.36,22.51,22.36,22.43,42360.0,22.36,22.51,22.36,22.43,42360.0
2022-12-07 12:50:00,22.44,22.48,22.31,22.34,80557.0,22.44,22.48,22.31,22.34,80557.0
2022-12-07 12:55:00,22.33,22.34,22.23,22.28,119412.0,22.33,22.34,22.23,22.28,119412.0
2022-12-07 13:00:00,22.28,22.35,22.17,22.18,56168.0,22.28,22.35,22.17,22.18,56168.0
2022-12-07 13:05:00,22.18,22.33,22.15,22.32,68977.0,22.18,22.33,22.15,22.32,68977.0
2022-12-07 13:10:00,22.32,22.32,22.21,22.31,64835.0,22.32,22.32,22.21,22.31,64835.0
2022-12-07 13:15:00,22.32,22.32,22.09,22.1,98355.0,22.32,22.32,22.09,22.1,98355.0
2022-12-07 13:20:00,22.1,22.13,21.97,22.07,296128.0,22.1,22.13,21.97,22.07,296128.0
2022-12-07 13:25:00,22.08,22.27,21.98,22.22,135888.0,22.08,22.27,21.98,22.22,135888.0
2022-12-07 13:30:00,22.21,22.4,22.2,22.3,75365.0,22.21,22.4,22.2,22.3,75365.0
2022-12-07 13:35:00,22.3,22.32,22.2,22.24,57772.0,22.3,22.32,22.2,22.24,57772.0
2022-12-07 13:40:00,22.23,22.44,22.23,22.42,49484.0,22.23,22.44,22.23,22.42,49484.0
2022-12-07 13:45:00,22.41,22.65,22.35,22.59,146934.0,22.41,22.65,22.35,22.59,146934.0
2022-12-07 13:50:00,22.61,22.68,22.51,22.56,77454.0,22.61,22.68,22.51,22.56,77454.0
2022-12-07 13:55:00,22.56,22.74,22.56,22.69,39990.0,22.56,22.74,22.56,22.69,39990.0
2022-12-07 14:00:00,22.7,22.76,22.54,22.7,206853.0,22.7,22.76,22.54,22.7,206853.0
2022-12-07 14:05:00,22.69,22.7,22.5,22.51,56830.0,22.69,22.7,22.5,22.51,56830.0
2022-12-07 14:10:00,22.5,22.66,22.44,22.63,74516.0,22.5,22.66,22.44,22.63,74516.0
2022-12-07 14:15:00,22.63,22.65,22.47,22.48,67994.0,22.63,22.65,22.47,22.48,67994.0
2022-12-07 14:20:00,22.48,22.55,22.41,22.55,40440.0,22.48,22.55,22.41,22.55,40440.0
2022-12-07 14:25:00,22.55,22.61,22.52,22.57,52158.0,22.55,22.61,22.52,22.57,52158.0
2022-12-07 14:30:00,22.59,22.62,22.52,22.58,33439.0,22.59,22.62,22.52,22.58,33439.0
2022-12-07 14:35:00,22.57,22.64,22.5,22.56,56936.0,22.57,22.64,22.5,22.56,56936.0
2022-12-07 14:40:00,22.56,22.56,22.43,22.52,34150.0,22.56,22.56,22.43,22.52,34150.0
2022-12-07 14:45:00,22.54,22.58,22.45,22.46,31972.0,22.54,22.58,22.45,22.46,31972.0
2022-12-07 14:50:00,22.46,22.46,22.37,22.42,27723.0,22.46,22.46,22.37,22.42,27723.0
2022-12-07 14:55:00,22.42,22.48,22.39,22.47,31170.0,22.42,22.48,22.39,22.47,31170.0
2022-12-07 15:00:00,22.47,22.55,22.46,22.52,28499.0,22.47,22.55,22.46,22.52,28499.0
2022-12-07 15:05:00,22.51,22.57,22.42,22.45,52419.0,22.51,22.57,22.42,22.45,52419.0
2022-12-07 15:10:00,22.46,22.53,22.43,22.48,36944.0,22.46,22.53,22.43,22.48,36944.0
2022-12-07 15:15:00,22.48,22.6,22.45,22.55,60148.0,22.48,22.6,22.45,22.55,60148.0
2022-12-07 15:20:00,22.56,22.69,22.5,22.66,60371.0,22.56,22.69,22.5,22.66,60371.0
2022-12-07 15:25:00,22.66,22.83,22.64,22.75,131567.0,22.66,22.83,22.64,22.75,131567.0
2022-12-07 15:30:00,22.75,22.81,22.67,22.73,58599.0,22.75,22.81,22.67,22.73,58599.0
2022-12-07 15:35:00,22.74,22.81,22.68,22.73,81595.0,22.74,22.81,22.68,22.73,81595.0
2022-12-07 15:40:00,22.73,22.77,22.53,22.63,117575.0,22.73,22.77,22.53,22.63,117575.0
2022-12-07 15:45:00,22.64,22.73,22.39,22.4,156500.0,22.64,22.73,22.39,22.4,156500.0
2022-12-07 15:50:00,22.39,22.39,22.01,22.15,354952.0,22.39,22.39,22.01,22.15,354952.0
2022-12-07 15:55:00,22.14,22.41,22.07,22.26,544496.0,22.14,22.41,22.07,22.26,544496.0
2022-12-08 09:30:00,22.0,23.17,21.97,22.93,495759.0,22.0,23.17,21.97,22.93,495759.0
2022-12-08 09:35:00,22.87,23.07,22.37,22.83,262331.0,22.87,23.07,22.37,22.83,262331.0
2022-12-08 09:40:00,22.82,22.91,22.54,22.64,147269.0,22.82,22.91,22.54,22.64,147269.0
2022-12-08 09:45:00,22.65,23.7,22.5,23.22,394569.0,22.65,23.7,22.5,23.22,394569.0
2022-12-08 09:50:00,23.28,23.58,23.14,23.48,275142.0,23.28,23.58,23.14,23.48,275142.0
2022-12-08 09:55:00,23.49,23.9,23.42,23.65,237122.0,23.49,23.9,23.42,23.65,237122.0
2022-12-08 10:00:00,23.69,23.75,23.15,23.35,185479.0,23.69,23.75,23.15,23.35,185479.0
2022-12-08 10:05:00,23.39,23.85,23.39,23.75,194397.0,23.39,23.85,23.39,23.75,194397.0
2022-12-08 10:10:00,23.74,24.26,23.73,24.02,278542.0,23.74,24.26,23.73,24.02,278542.0
2022-12-08 10:15:00,24.04,24.5,24.02,24.13,331972.0,24.04,24.5,24.02,24.13,331972.0
2022-12-08 10:20:00,24.15,24.38,23.9,23.96,174111.0,24.15,24.38,23.9,23.96,174111.0
2022-12-08 10:25:00,23.94,24.43,23.85,24.43,170430.0,23.94,24.43,23.85,24.43,170430.0
2022-12-08 10:30:00,24.42,24.46,24.0,24.23,177624.0,24.42,24.46,24.0,24.23,177624.0
2022-12-08 10:35:00,24.21,24.33,23.9,23.97,94640.0,24.21,24.33,23.9,23.97,94640.0
2022-12-08 10:40:00,23.98,24.14,23.87,24.05,77410.0,23.98,24.14,23.87,24.05,77410.0
2022-12-08 10:45:00,24.04,24.22,23.89,24.1,100160.0,24.04,24.22,23.89,24.1,100160.0
2022-12-08 10:50:00,24.11,24.11,23.96,24.04,41700.0,24.11,24.11,23.96,24.04,41700.0
2022-12-08 10:55:00,24.04,24.18,23.95,24.02,77739.0,24.04,24.18,23.95,24.02,77739.0
2022-12-08 11:00:00,24.02,24.09,23.69,23.75,109085.0,24.02,24.09,23.69,23.75,109085.0
2022-12-08 11:05:00,23.72,23.87,23.57,23.59,112922.0,23.72,23.87,23.57,23.59,112922.0
2022-12-08 11:10:00,23.59,23.82,23.56,23.82,84459.0,23.59,23.82,23.56,23.82,84459.0
2022-12-08 11:15:00,23.8,23.97,23.7,23.73,61671.0,23.8,23.97,23.7,23.73,61671.0
2022-12-08 11:20:00,23.74,24.14,23.73,24.07,98047.0,23.74,24.14,23.73,24.07,98047.0
2022-12-08 11:25:00,24.09,24.2,24.01,24.12,77144.0,24.09,24.2,24.01,24.12,77144.0
2022-12-08 11:30:00,24.12,24.38,24.12,24.3,211207.0,24.12,24.38,24.12,24.3,211207.0
2022-12-08 11:35:00,24.31,24.37,24.19,24.35,89682.0,24.31,24.37,24.19,24.35,89682.0
2022-12-08 11:40:00,24.35,24.48,24.27,24.38,112298.0,24.35,24.48,24.27,24.38,112298.0
2022-12-08 11:45:00,24.36,24.64,24.34,24.57,131482.0,24.36,24.64,24.34,24.57,131482.0
2022-12-08 11:50:00,24.58,24.66,24.56,24.6,108925.0,24.58,24.66,24.56,24.6,108925.0
2022-12-08 11:55:00,24.62,24.65,24.34,24.37,122174.0,24.62,24.65,24.34,24.37,122174.0
2022-12-08 12:00:00,24.37,24.38,23.94,24.01,158611.0,24.37,24.38,23.94,24.01,158611.0
2022-12-08 12:05:00,24.01,24.09,23.94,24.07,47851.0,24.01,24.09,23.94,24.07,47851.0
2022-12-08 12:10:00,24.07,24.23,24.02,24.23,42085.0,24.07,24.23,24.02,24.23,42085.0
2022-12-08 12:15:00,24.22,24.24,24.1,24.14,41764.0,24.22,24.24,24.1,24.14,41764.0
2022-12-08 12:20:00,24.13,24.23,24.07,24.22,32962.0,24.13,24.23,24.07,24.22,32962.0
2022-12-08 12:25:00,24.23,24.33,24.06,24.12,109652.0,24.23,24.33,24.06,24.12,109652.0
2022-12-08 12:30:00,24.11,24.19,24.08,24.17,84758.0,24.11,24.19,24.08,24.17,84758.0
2022-12-08 12:35:00,24.17,24.3,24.15,24.3,34198.0,24.17,24.3,24.15,24.3,34198.0
2022-12-08 12:40:00,24.3,24.42,24.26,24.36,23490.0,24.3,24.42,24.26,24.36,23490.0
2022-12-08 12:45:00,24.35,24.45,24.35,24.45,45024.0,24.35,24.45,24.35,24.45,45024.0
2022-12-08 12:50:00,24.46,24.62,24.43,24.59,70593.0,24.46,24.62,24.43,24.59,70593.0
2022-12-08 12:55:00,24.6,24.64,24.44,24.5,72403.0,24.6,24.64,24.44,24.5,72403.0
2022-12-08 13:00:00,24.49,24.5,24.35,24.42,33145.0,24.49,24.5,24.35,24.42,33145.0
2022-12-08 13:05:00,24.42,24.5,24.39,24.45,24089.0,24.42,24.5,24.39,24.45,24089.0
2022-12-08 13:10:00,24.44,24.44,24.18,24.23,31704.0,24.44,24.44,24.18,24.23,31704.0
2022-12-08 13:15:00,24.21,24.34,24.2,24.3,21879.0,24.21,24.34,24.2,24.3,21879.0
2022-12-08 13:20:00,24.3,24.31,24.15,24.27,31087.0,24.3,24.31,24.15,24.27,31087.0
2022-12-08 13:25:00,24.25,24.28,24.2,24.25,23352.0,24.25,24.28,24.2,24.25,23352.0
2022-12-08 13:30:00,24.26,24.34,24.22,24.25,27157.0,24.26,24.34,24.22,24.25,27157.0
2022-12-08 13:35:00,24.26,24.45,24.26,24.43,27489.0,24.26,24.45,24.26,24.43,27489.0
2022-12-08 13:40:00,24.43,24.49,24.41,24.47,25843.0,24.43,24.49,24.41,24.47,25843.0
2022-12-08 13:45:00,24.49,24.51,24.46,24.5,23830.0,24.49,24.51,24.46,24.5,23830.0
2022-12-08 13:50:00,24.5,24.5,24.29,24.32,33815.0,24.5,24.5,24.29,24.32,33815.0
2022-12-08 13:55:00,24.31,24.36,24.29,24.35,24513.0,24.31,24.36,24.29,24.35,24513.0
2022-12-08 14:00:00,24.34,24.36,24.2,24.21,47521.0,24.34,24.36,24.2,24.21,47521.0
2022-12-08 14:05:00,24.2,24.32,24.12,24.31,53458.0,24.2,24.32,24.12,24.31,53458.0
2022-12-08 14:10:00,24.3,24.48,24.28,24.48,47433.0,24.3,24.48,24.28,24.48,47433.0
2022-12-08 14:15:00,24.46,24.75,24.46,24.72,113121.0,24.46,24.75,24.46,24.72,113121.0
2022-12-08 14:20:00,24.73,24.84,24.71,24.75,74433.0,24.73,24.84,24.71,24.75,74433.0
2022-12-08 14:25:00,24.75,24.88,24.73,24.85,88884.0,24.75,24.88,24.73,24.85,88884.0
2022-12-08 14:30:00,24.83,25.0,24.78,24.81,138319.0,24.83,25.0,24.78,24.81,138319.0
2022-12-08 14:35:00,24.82,24.89,24.67,24.89,66714.0,24.82,24.89,24.67,24.89,66714.0
2022-12-08 14:40:00,24.87,24.93,24.79,24.85,45605.0,24.87,24.93,24.79,24.85,45605.0
2022-12-08 14:45:00,24.86,24.9,24.79,24.85,41630.0,24.86,24.9,24.79,24.85,41630.0
2022-12-08 14:50:00,24.86,24.97,24.8,24.91,56154.0,24.86,24.97,24.8,24.91,56154.0
2022-12-08 14:55:00,24.91,24.98,24.83,24.85,87311.0,24.91,24.98,24.83,24.85,87311.0
2022-12-08 15:00:00,24.83,24.83,24.68,24.73,56458.0,24.83,24.83,24.68,24.73,56458.0
2022-12-08 15:05:00,24.73,24.73,24.44,24.55,90659.0,24.73,24.73,24.44,24.55,90659.0
2022-12-08 15:10:00,24.51,24.62,24.5,24.6,32046.0,24.51,24.62,24.5,24.6,32046.0
2022-12-08 15:15:00,24.6,24.64,24.52,24.61,31256.0,24.6,24.64,24.52,24.61,31256.0
2022-12-08 15:20:00,24.63,24.73,24.6,24.71,24061.0,24.63,24.73,24.6,24.71,24061.0
2022-12-08 15:25:00,24.71,24.78,24.7,24.76,51387.0,24.71,24.78,24.7,24.76,51387.0
2022-12-08 15:30:00,24.75,24.8,24.61,24.63,42069.0,24.75,24.8,24.61,24.63,42069.0
2022-12-08 15:35:00,24.62,24.65,24.47,24.51,64109.0,24.62,24.65,24.47,24.51,64109.0
2022-12-08 15:40:00,24.52,24.72,24.51,24.65,54732.0,24.52,24.72,24.51,24.65,54732.0
2022-12-08 15:45:00,24.65,24.75,24.56,24.64,65428.0,24.65,24.75,24.56,24.64,65428.0
2022-12-08 15:50:00,24.65,24.95,24.63,24.71,232508.0,24.65,24.95,24.63,24.71,232508.0
2022-12-08 15:55:00,24.72,24.84,24.61,24.79,399081.0,24.72,24.84,24.61,24.79,399081.0
2022-12-09 09:30:00,24.59,24.59,24.05,24.26,160820.0,24.59,24.59,24.05,24.26,160820.0
2022-12-09 09:35:00,24.27,24.39,23.91,23.95,157203.0,24.27,24.39,23.91,23.95,157203.0
2022-12-09 09:40:00,23.94,24.18,23.88,24.16,107183.0,23.94,24.18,23.88,24.16,107183.0
2022-12-09 09:45:00,24.15,24.29,24.06,24.14,39822.0,24.15,24.29,24.06,24.14,39822.0
2022-12-09 09:50:00,24.11,24.22,23.98,23.99,47698.0,24.11,24.22,23.98,23.99,47698.0
2022-12-09 09:55:00,24.02,24.02,23.61,23.64,131956.0,24.02,24.02,23.61,23.64,131956.0
2022-12-09 10:00:00,23.7,23.97,23.55,23.84,69394.0,23.7,23.97,23.55,23.84,69394.0
2022-12-09 10:05:00,23.82,23.84,23.65,23.7,44034.0,23.82,23.84,23.65,23.7,44034.0
2022-12-09 10:10:00,23.71,23.77,23.61,23.64,36472.0,23.71,23.77,23.61,23.64,36472.0
2022-12-09 10:15:00,23.66,23.7,23.46,23.54,96339.0,23.66,23.7,23.46,23.54,96339.0
2022-12-09 10:20:00,23.52,23.63,23.44,23.46,51048.0,23.52,23.63,23.44,23.46,51048.0
2022-12-09 10:25:00,23.47,23.51,23.26,23.34,103030.0,23.47,23.51,23.26,23.34,103030.0
2022-12-09 10:30:00,23.35,23.65,23.35,23.63,72163.0,23.35,23.65,23.35,23.63,72163.0
2022-12-09 10:35:00,23.64,23.64,23.41,23.48,48235.0,23.64,23.64,23.41,23.48,48235.0
2022-12-09 10:40:00,23.46,23.54,23.41,23.45,31345.0,23.46,23.54,23.41,23.45,31345.0
2022-12-09 10:45:00,23.45,23.65,23.41,23.63,47988.0,23.45,23.65,23.41,23.63,47988.0
2022-12-09 10:50:00,23.6,23.86,23.52,23.72,53394.0,23.6,23.86,23.52,23.72,53394.0
2022-12-09 10:55:00,23.73,23.79,23.68,23.78,28518.0,23.73,23.79,23.68,23.78,28518.0
2022-12-09 11:00:00,23.78,23.89,23.73,23.89,27932.0,23.78,23.89,23.73,23.89,27932.0
2022-12-09 11:05:00,23.89,23.9,23.74,23.76,22967.0,23.89,23.9,23.74,23.76,22967.0
2022-12-09 11:10:00,23.75,23.82,23.72,23.76,22811.0,23.75,23.82,23.72,23.76,22811.0
2022-12-09 11:15:00,23.77,23.83,23.71,23.71,17107.0,23.77,23.83,23.71,23.71,17107.0
2022-12-09 11:20:00,23.7,23.75,23.67,23.72,30194.0,23.7,23.75,23.67,23.72,30194.0
2022-12-09 11:25:00,23.72,23.78,23.68,23.72,20354.0,23.72,23.78,23.68,23.72,20354.0
2022-12-09 11:30:00,23.72,23.73,23.59,23.72,36112.0,23.72,23.73,23.59,23.72,36112.0
2022-12-09 11:35:00,23.72,23.8,23.52,23.58,124857.0,23.72,23.8,23.52,23.58,124857.0
2022-12-09 11:40:00,23.59,23.6,23.45,23.59,27208.0,23.59,23.6,23.45,23.59,27208.0
2022-12-09 11:45:00,23.6,23.61,23.37,23.43,50430.0,23.6,23.61,23.37,23.43,50430.0
2022-12-09 11:50:00,23.43,23.46,23.37,23.38,60009.0,23.43,23.46,23.37,23.38,60009.0
2022-12-09 11:55:00,23.37,23.38,23.28,23.37,75001.0,23.37,23.38,23.28,23.37,75001.0
2022-12-09 12:00:00,23.37,23.42,23.33,23.34,40426.0,23.37,23.42,23.33,23.34,40426.0
2022-12-09 12:05:00,23.34,23.37,23.31,23.33,18293.0,23.34,23.37,23.31,23.33,18293.0
2022-12-09 12:10:00,23.34,23.4,23.33,23.37,31783.0,23.34,23.4,23.33,23.37,31783.0
2022-12-09 12:15:00,23.37,23.4,23.26,23.33,32457.0,23.37,23.4,23.26,23.33,32457.0
2022-12-09 12:20:00,23.29,23.29,23.17,23.2,59363.0,23.29,23.29,23.17,23.2,59363.0
2022-12-09 12:25:00,23.2,23.24,23.17,23.18,41095.0,23.2,23.24,23.17,23.18,41095.0
2022-12-09 12:30:00,23.19,23.22,23.12,23.16,40147.0,23.19,23.22,23.12,23.16,40147.0
2022-12-09 12:35:00,23.18,23.25,23.15,23.18,108333.0,23.18,23.25,23.15,23.18,108333.0
2022-12-09 12:40:00,23.19,23.19,23.09,23.11,43997.0,23.19,23.19,23.09,23.11,43997.0
2022-12-09 12:45:00,23.11,23.12,23.03,23.08,79156.0,23.11,23.12,23.03,23.08,79156.0
2022-12-09 12:50:00,23.06,23.09,23.01,23.03,26105.0,23.06,23.09,23.01,23.03,26105.0
2022-12-09 12:55:00,23.03,23.13,23.01,23.13,31165.0,23.03,23.13,23.01,23.13,31165.0
2022-12-09 13:00:00,23.11,23.12,22.96,23.03,58783.0,23.11,23.12,22.96,23.03,58783.0
2022-12-09 13:05:00,23.03,23.05,22.97,23.0,31721.0,23.03,23.05,22.97,23.0,31721.0
2022-12-09 13:10:00,22.99,22.99,22.92,22.97,39266.0,22.99,22.99,22.92,22.97,39266.0
2022-12-09 13:15:00,22.98,23.12,22.97,23.12,41376.0,22.98,23.12,22.97,23.12,41376.0
2022-12-09 13:20:00,23.11,23.12,22.97,22.97,21428.0,23.11,23.12,22.97,22.97,21428.0
2022-12-09 13:25:00,22.97,23.06,22.96,23.03,16940.0,22.97,23.06,22.96,23.03,16940.0
2022-12-09 13:30:00,23.02,23.06,22.99,23.03,16806.0,23.02,23.06,22.99,23.03,16806.0
2022-12-09 13:35:00,23.02,23.02,22.96,23.0,29081.0,23.02,23.02,22.96,23.0,29081.0
2022-12-09 13:40:00,23.0,23.0,22.89,22.93,35566.0,23.0,23.0,22.89,22.93,35566.0
2022-12-09 13:45:00,22.94,22.95,22.87,22.91,16423.0,22.94,22.95,22.87,22.91,16423.0
2022-12-09 13:50:00,22.92,22.95,22.86,22.89,17555.0,22.92,22.95,22.86,22.89,17555.0
2022-12-09 13:55:00,22.88,22.93,22.87,22.91,15418.0,22.88,22.93,22.87,22.91,15418.0
2022-12-09 14:00:00,22.91,23.01,22.91,22.92,35237.0,22.91,23.01,22.91,22.92,35237.0
2022-12-09 14:05:00,22.91,22.92,22.87,22.92,24450.0,22.91,22.92,22.87,22.92,24450.0
2022-12-09 14:10:00,22.91,22.92,22.86,22.9,33612.0,22.91,22.92,22.86,22.9,33612.0
2022-12-09 14:15:00,22.9,22.91,22.86,22.87,23296.0,22.9,22.91,22.86,22.87,23296.0
2022-12-09 14:20:00,22.88,22.89,22.82,22.88,31114.0,22.88,22.89,22.82,22.88,31114.0
2022-12-09 14:25:00,22.89,22.96,22.86,22.94,37649.0,22.89,22.96,22.86,22.94,37649.0
2022-12-09 14:30:00,22.94,22.94,22.88,22.92,34129.0,22.94,22.94,22.88,22.92,34129.0
2022-12-09 14:35:00,22.91,23.05,22.9,23.0,68506.0,22.91,23.05,22.9,23.0,68506.0
2022-12-09 14:40:00,23.0,23.04,22.91,22.95,39769.0,23.0,23.04,22.91,22.95,39769.0
2022-12-09 14:45:00,22.94,23.0,22.92,22.98,38220.0,22.94,23.0,22.92,22.98,38220.0
2022-12-09 14:50:00,22.98,23.01,22.94,22.99,30793.0,22.98,23.01,22.94,22.99,30793.0
2022-12-09 14:55:00,23.0,23.0,22.96,22.97,37963.0,23.0,23.0,22.96,22.97,37963.0
2022-12-09 15:00:00,22.96,23.0,22.92,22.93,59667.0,22.96,23.0,22.92,22.93,59667.0
2022-12-09 15:05:00,22.92,23.04,22.92,22.98,45502.0,22.92,23.04,22.92,22.98,45502.0
2022-12-09 15:10:00,22.99,23.0,22.93,22.97,17993.0,22.99,23.0,22.93,22.97,17993.0
2022-12-09 15:15:00,22.98,22.98,22.85,22.86,37784.0,22.98,22.98,22.85,22.86,37784.0
2022-12-09 15:20:00,22.87,22.87,22.78,22.82,53990.0,22.87,22.87,22.78,22.82,53990.0
2022-12-09 15:25:00,22.81,22.9,22.81,22.86,25571.0,22.81,22.9,22.81,22.86,25571.0
2022-12-09 15:30:00,22.85,22.95,22.82,22.89,50121.0,22.85,22.95,22.82,22.89,50121.0
2022-12-09 15:35:00,22.9,22.91,22.81,22.85,43247.0,22.9,22.91,22.81,22.85,43247.0
2022-12-09 15:40:00,22.84,22.86,22.72,22.73,70080.0,22.84,22.86,22.72,22.73,70080.0
2022-12-09 15:45:00,22.73,22.74,22.63,22.67,206092.0,22.73,22.74,22.63,22.67,206092.0
2022-12-09 15:50:00,22.65,22.71,22.61,22.64,133102.0,22.65,22.71,22.61,22.64,133102.0
2022-12-09 15:55:00,22.64,22.67,22.59,22.62,226209.0,22.64,22.67,22.59,22.62,226209.0
2022-12-12 09:30:00,22.66,22.83,22.41,22.46,168491.0,22.66,22.83,22.41,22.46,168491.0
2022-12-12 09:35:00,22.45,22.6,22.4,22.49,70451.0,22.45,22.6,22.4,22.49,70451.0
2022-12-12 09:40:00,22.46,22.55,22.31,22.34,69869.0,22.46,22.55,22.31,22.34,69869.0
2022-12-12 09:45:00,22.37,22.58,22.18,22.5,66291.0,22.37,22.58,22.18,22.5,66291.0
2022-12-12 09:50:00,22.48,22.84,22.48,22.58,86291.0,22.48,22.84,22.48,22.58,86291.0
2022-12-12 09:55:00,22.59,22.75,22.58,22.7,85763.0,22.59,22.75,22.58,22.7,85763.0
2022-12-12 10:00:00,22.68,22.77,22.65,22.73,32310.0,22.68,22.77,22.65,22.73,32310.0
2022-12-12 10:05:00,22.72,22.77,22.7,22.71,40599.0,22.72,22.77,22.7,22.71,40599.0
2022-12-12 10:10:00,22.69,22.69,22.42,22.42,51346.0,22.69,22.69,22.42,22.42,51346.0
2022-12-12 10:15:00,22.41,22.47,22.34,22.42,42605.0,22.41,22.47,22.34,22.42,42605.0
2022-12-12 10:20:00,22.44,22.5,22.27,22.33,66627.0,22.44,22.5,22.27,22.33,66627.0
2022-12-12 10:25:00,22.33,22.43,22.28,22.35,46386.0,22.33,22.43,22.28,22.35,46386.0
2022-12-12 10:30:00,22.35,22.35,22.22,22.27,41945.0,22.35,22.35,22.22,22.27,41945.0
2022-12-12 10:35:00,22.28,22.43,22.26,22.35,51233.0,22.28,22.43,22.26,22.35,51233.0
2022-12-12 10:40:00,22.34,22.39,22.24,22.38,26023.0,22.34,22.39,22.24,22.38,26023.0
2022-12-12 10:45:00,22.38,22.61,22.33,22.56,43451.0,22.38,22.61,22.33,22.56,43451.0
2022-12-12 10:50:00,22.57,23.11,22.53,23.01,135398.0,22.57,23.11,22.53,23.01,135398.0
2022-12-12 10:55:00,22.98,23.08,22.9,22.92,57347.0,22.98,23.08,22.9,22.92,57347.0
2022-12-12 11:00:00,22.93,23.02,22.87,22.92,33036.0,22.93,23.02,22.87,22.92,33036.0
2022-12-12 11:05:00,22.92,23.05,22.88,22.92,31468.0,22.92,23.05,22.88,22.92,31468.0
2022-12-12 11:10:00,22.92,22.95,22.75,22.8,39755.0,22.92,22.95,22.75,22.8,39755.0
2022-12-12 11:15:00,22.8,22.81,22.7,22.7,28794.0,22.8,22.81,22.7,22.7,28794.0
2022-12-12 11:20:00,22.71,22.79,22.71,22.75,22500.0,22.71,22.79,22.71,22.75,22500.0
2022-12-12 11:25:00,22.75,22.81,22.69,22.8,27562.0,22.75,22.81,22.69,22.8,27562.0
2022-12-12 11:30:00,22.8,22.93,22.75,22.81,30477.0,22.8,22.93,22.75,22.81,30477.0
2022-12-12 11:35:00,22.82,22.97,22.81,22.96,26154.0,22.82,22.97,22.81,22.96,26154.0
2022-12-12 11:40:00,22.96,22.96,22.83,22.85,19102.0,22.96,22.96,22.83,22.85,19102.0
2022-12-12 11:45:00,22.85,22.98,22.85,22.94,34314.0,22.85,22.98,22.85,22.94,34314.0
2022-12-12 11:50:00,22.94,22.96,22.85,22.87,17779.0,22.94,22.96,22.85,22.87,17779.0
2022-12-12 11:55:00,22.86,23.03,22.77,23.03,82340.0,22.86,23.03,22.77,23.03,82340.0
2022-12-12 12:00:00,23.02,23.15,22.98,23.13,39385.0,23.02,23.15,22.98,23.13,39385.0
2022-12-12 12:05:00,23.13,23.13,22.97,22.98,36633.0,23.13,23.13,22.97,22.98,36633.0
2022-12-12 12:10:00,22.98,23.06,22.98,23.04,18905.0,22.98,23.06,22.98,23.04,18905.0
2022-12-12 12:15:00,23.05,23.08,23.0,23.08,20920.0,23.05,23.08,23.0,23.08,20920.0
2022-12-12 12:20:00,23.06,23.06,23.0,23.02,16027.0,23.06,23.06,23.0,23.02,16027.0
2022-12-12 12:25:00,23.01,23.03,22.95,22.97,21802.0,23.01,23.03,22.95,22.97,21802.0
2022-12-12 12:30:00,22.96,23.06,22.95,23.05,35157.0,22.96,23.06,22.95,23.05,35157.0
2022-12-12 12:35:00,23.05,23.09,23.02,23.05,7630.0,23.05,23.09,23.02,23.05,7630.0
2022-12-12 12:40:00,23.05,23.06,23.0,23.03,14945.0,23.05,23.06,23.0,23.03,14945.0
2022-12-12 12:45:00,23.04,23.07,23.01,23.01,12495.0,23.04,23.07,23.01,23.01,12495.0
2022-12-12 12:50:00,23.02,23.04,22.98,22.98,7378.0,23.02,23.04,22.98,22.98,7378.0
2022-12-12 12:55:00,22.99,23.0,22.86,22.86,14705.0,22.99,23.0,22.86,22.86,14705.0
2022-12-12 13:00:00,22.88,22.95,22.83,22.85,13639.0,22.88,22.95,22.83,22.85,13639.0
2022-12-12 13:05:00,22.85,22.89,22.85,22.86,8885.0,22.85,22.89,22.85,22.86,8885.0
2022-12-12 13:10:00,22.86,22.86,22.77,22.77,45836.0,22.86,22.86,22.77,22.77,45836.0
2022-12-12 13:15:00,22.78,22.8,22.73,22.74,11648.0,22.78,22.8,22.73,22.74,11648.0
2022-12-12 13:20:00,22.73,22.79,22.72,22.73,11546.0,22.73,22.79,22.72,22.73,11546.0
2022-12-12 13:25:00,22.74,22.8,22.72,22.73,26621.0,22.74,22.8,22.72,22.73,26621.0
2022-12-12 13:30:00,22.74,22.79,22.74,22.75,26529.0,22.74,22.79,22.74,22.75,26529.0
2022-12-12 13:35:00,22.75,22.75,22.69,22.7,9245.0,22.75,22.75,22.69,22.7,9245.0
2022-12-12 13:40:00,22.7,22.73,22.7,22.72,8557.0,22.7,22.73,22.7,22.72,8557.0
2022-12-12 13:45:00,22.72,22.77,22.71,22.76,7063.0,22.72,22.77,22.71,22.76,7063.0
2022-12-12 13:50:00,22.75,22.79,22.73,22.74,5992.0,22.75,22.79,22.73,22.74,5992.0
2022-12-12 13:55:00,22.72,22.76,22.72,22.76,6763.0,22.72,22.76,22.72,22.76,6763.0
2022-12-12 14:00:00,22.77,22.77,22.7,22.72,10045.0,22.77,22.77,22.7,22.72,10045.0
2022-12-12 14:05:00,22.71,22.77,22.71,22.74,7454.0,22.71,22.77,22.71,22.74,7454.0
2022-12-12 14:10:00,22.73,22.75,22.69,22.75,9811.0,22.73,22.75,22.69,22.75,9811.0
2022-12-12 14:15:00,22.74,22.8,22.73,22.79,14966.0,22.74,22.8,22.73,22.79,14966.0
2022-12-12 14:20:00,22.79,22.79,22.72,22.78,9047.0,22.79,22.79,22.72,22.78,9047.0
2022-12-12 14:25:00,22.77,22.87,22.75,22.82,15319.0,22.77,22.87,22.75,22.82,15319.0
2022-12-12 14:30:00,22.81,22.83,22.76,22.81,5040.0,22.81,22.83,22.76,22.81,5040.0
2022-12-12 14:35:00,22.81,22.87,22.8,22.87,11021.0,22.81,22.87,22.8,22.87,11021.0
2022-12-12 14:40:00,22.86,22.86,22.82,22.84,9001.0,22.86,22.86,22.82,22.84,9001.0
2022-12-12 14:45:00,22.83,22.88,22.83,22.87,18498.0,22.83,22.88,22.83,22.87,18498.0
2022-12-12 14:50:00,22.87,22.91,22.86,22.9,12794.0,22.87,22.91,22.86,22.9,12794.0
2022-12-12 14:55:00,22.89,22.93,22.86,22.88,23293.0,22.89,22.93,22.86,22.88,23293.0
2022-12-12 15:00:00,22.88,22.93,22.86,22.92,19607.0,22.88,22.93,22.86,22.92,19607.0
2022-12-12 15:05:00,22.93,22.95,22.86,22.86,19081.0,22.93,22.95,22.86,22.86,19081.0
2022-12-12 15:10:00,22.88,22.91,22.85,22.9,25591.0,22.88,22.91,22.85,22.9,25591.0
2022-12-12 15:15:00,22.91,22.99,22.89,22.92,20570.0,22.91,22.99,22.89,22.92,20570.0
2022-12-12 15:20:00,22.92,22.98,22.89,22.98,32942.0,22.92,22.98,22.89,22.98,32942.0
2022-12-12 15:25:00,22.98,22.99,22.85,22.87,45694.0,22.98,22.99,22.85,22.87,45694.0
2022-12-12 15:30:00,22.89,22.95,22.89,22.93,28003.0,22.89,22.95,22.89,22.93,28003.0
2022-12-12 15:35:00,22.91,22.92,22.84,22.86,26486.0,22.91,22.92,22.84,22.86,26486.0
2022-12-12 15:40:00,22.86,22.93,22.84,22.86,37651.0,22.86,22.93,22.84,22.86,37651.0
2022-12-12 15:45:00,22.85,22.86,22.79,22.8,41872.0,22.85,22.86,22.79,22.8,41872.0
2022-12-12 15:50:00,22.81,22.84,22.74,22.82,62704.0,22.81,22.84,22.74,22.82,62704.0
2022-12-12 15:55:00,22.81,22.85,22.67,22.69,211372.0,22.81,22.85,22.67,22.69,211372.0
2022-12-13 09:30:00,23.55,23.7,23.2,23.51,173891.0,23.55,23.7,23.2,23.51,173891.0
2022-12-13 09:35:00,23.52,23.61,23.15,23.24,60282.0,23.52,23.61,23.15,23.24,60282.0
2022-12-13 09:40:00,23.24,23.35,23.19,23.25,38859.0,23.24,23.35,23.19,23.25,38859.0
2022-12-13 09:45:00,23.27,23.31,23.02,23.12,88929.0,23.27,23.31,23.02,23.12,88929.0
2022-12-13 09:50:00,23.12,23.22,23.01,23.05,46493.0,23.12,23.22,23.01,23.05,46493.0
2022-12-13 09:55:00,23.06,23.14,23.01,23.07,37006.0,23.06,23.14,23.01,23.07,37006.0
2022-12-13 10:00:00,23.08,23.24,22.94,23.05,102122.0,23.08,23.24,22.94,23.05,102122.0
2022-12-13 10:05:00,23.05,23.05,22.75,22.96,67241.0,23.05,23.05,22.75,22.96,67241.0
2022-12-13 10:10:00,22.94,23.07,22.91,22.98,32994.0,22.94,23.07,22.91,22.98,32994.0
2022-12-13 10:15:00,22.98,23.0,22.87,22.9,19383.0,22.98,23.0,22.87,22.9,19383.0
2022-12-13 10:20:00,22.89,22.89,22.61,22.63,77938.0,22.89,22.89,22.61,22.63,77938.0
2022-12-13 10:25:00,22.64,22.65,22.44,22.45,81923.0,22.64,22.65,22.44,22.45,81923.0
2022-12-13 10:30:00,22.47,22.52,22.35,22.49,66606.0,22.47,22.52,22.35,22.49,66606.0
2022-12-13 10:35:00,22.5,22.51,22.25,22.25,46369.0,22.5,22.51,22.25,22.25,46369.0
2022-12-13 10:40:00,22.25,22.44,22.23,22.39,44009.0,22.25,22.44,22.23,22.39,44009.0
2022-12-13 10:45:00,22.39,22.6,22.38,22.54,71643.0,22.39,22.6,22.38,22.54,71643.0
2022-12-13 10:50:00,22.5,22.51,22.32,22.36,59420.0,22.5,22.51,22.32,22.36,59420.0
2022-12-13 10:55:00,22.36,22.42,22.31,22.38,25307.0,22.36,22.42,22.31,22.38,25307.0
2022-12-13 11:00:00,22.39,22.45,22.3,22.32,18195.0,22.39,22.45,22.3,22.32,18195.0
2022-12-13 11:05:00,22.33,22.45,22.28,22.3,46816.0,22.33,22.45,22.28,22.3,46816.0
2022-12-13 11:10:00,22.3,22.35,22.23,22.31,39794.0,22.3,22.35,22.23,22.31,39794.0
2022-12-13 11:15:00,22.31,22.35,22.19,22.22,56467.0,22.31,22.35,22.19,22.22,56467.0
2022-12-13 11:20:00,22.21,22.22,22.15,22.21,48781.0,22.21,22.22,22.15,22.21,48781.0
2022-12-13 11:25:00,22.21,22.22,22.02,22.02,79006.0,22.21,22.22,22.02,22.02,79006.0
2022-12-13 11:30:00,22.02,22.26,22.01,22.23,67137.0,22.02,22.26,22.01,22.23,67137.0
2022-12-13 11:35:00,22.22,22.23,22.13,22.13,28358.0,22.22,22.23,22.13,22.13,28358.0
2022-12-13 11:40:00,22.15,22.15,22.02,22.11,40951.0,22.15,22.15,22.02,22.11,40951.0
2022-12-13 11:45:00,22.1,22.1,21.77,21.78,132271.0,22.1,22.1,21.77,21.78,132271.0
2022-12-13 11:50:00,21.76,21.82,21.62,21.7,82751.0,21.76,21.82,21.62,21.7,82751.0
2022-12-13 11:55:00,21.7,21.72,21.58,21.72,64163.0,21.7,21.72,21.58,21.72,64163.0
2022-12-13 12:00:00,21.72,22.0,21.69,21.92,91159.0,21.72,22.0,21.69,21.92,91159.0
2022-12-13 12:05:00,21.9,22.1,21.9,22.06,42861.0,21.9,22.1,21.9,22.06,42861.0
2022-12-13 12:10:00,22.05,22.06,21.83,21.89,48312.0,22.05,22.06,21.83,21.89,48312.0
2022-12-13 12:15:00,21.88,21.9,21.74,21.76,46537.0,21.88,21.9,21.74,21.76,46537.0
2022-12-13 12:20:00,21.75,21.86,21.75,21.8,39153.0,21.75,21.86,21.75,21.8,39153.0
2022-12-13 12:25:00,21.8,21.91,21.77,21.79,31189.0,21.8,21.91,21.77,21.79,31189.0
2022-12-13 12:30:00,21.79,21.82,21.7,21.76,39327.0,21.79,21.82,21.7,21.76,39327.0
2022-12-13 12:35:00,21.75,21.83,21.69,21.79,33133.0,21.75,21.83,21.69,21.79,33133.0
2022-12-13 12:40:00,21.8,21.8,21.71,21.78,32421.0,21.8,21.8,21.71,21.78,32421.0
2022-12-13 12:45:00,21.78,21.82,21.63,21.63,72046.0,21.78,21.82,21.63,21.63,72046.0
2022-12-13 12:50:00,21.62,21.75,21.62,21.71,20526.0,21.62,21.75,21.62,21.71,20526.0
2022-12-13 12:55:00,21.7,21.79,21.69,21.76,35993.0,21.7,21.79,21.69,21.76,35993.0
2022-12-13 13:00:00,21.76,21.89,21.76,21.86,28098.0,21.76,21.89,21.76,21.86,28098.0
2022-12-13 13:05:00,21.86,21.89,21.71,21.74,26879.0,21.86,21.89,21.71,21.74,26879.0
2022-12-13 13:10:00,21.75,21.84,21.75,21.78,23547.0,21.75,21.84,21.75,21.78,23547.0
2022-12-13 13:15:00,21.8,21.8,21.73,21.78,16765.0,21.8,21.8,21.73,21.78,16765.0
2022-12-13 13:20:00,21.78,21.79,21.73,21.78,13196.0,21.78,21.79,21.73,21.78,13196.0
2022-12-13 13:25:00,21.78,21.78,21.64,21.66,25136.0,21.78,21.78,21.64,21.66,25136.0
2022-12-13 13:30:00,21.66,21.79,21.65,21.72,34278.0,21.66,21.79,21.65,21.72,34278.0
2022-12-13 13:35:00,21.71,21.78,21.7,21.72,26521.0,21.71,21.78,21.7,21.72,26521.0
2022-12-13 13:40:00,21.71,21.85,21.68,21.75,57698.0,21.71,21.85,21.68,21.75,57698.0
2022-12-13 13:45:00,21.74,21.76,21.69,21.69,15843.0,21.74,21.76,21.69,21.69,15843.0
2022-12-13 13:50:00,21.68,21.68,21.58,21.59,61160.0,21.68,21.68,21.58,21.59,61160.0
2022-12-13 13:55:00,21.57,21.66,21.57,21.66,23390.0,21.57,21.66,21.57,21.66,23390.0
2022-12-13 14:00:00,21.66,21.72,21.62,21.71,22184.0,21.66,21.72,21.62,21.71,22184.0
2022-12-13 14:05:00,21.72,21.76,21.67,21.7,24148.0,21.72,21.76,21.67,21.7,24148.0
2022-12-13 14:10:00,21.7,21.72,21.67,21.7,13347.0,21.7,21.72,21.67,21.7,13347.0
2022-12-13 14:15:00,21.69,21.75,21.67,21.73,15554.0,21.69,21.75,21.67,21.73,15554.0
2022-12-13 14:20:00,21.74,21.74,21.64,21.66,17196.0,21.74,21.74,21.64,21.66,17196.0
2022-12-13 14:25:00,21.66,21.7,21.64,21.66,12195.0,21.66,21.7,21.64,21.66,12195.0
2022-12-13 14:30:00,21.66,21.66,21.61,21.63,18834.0,21.66,21.66,21.61,21.63,18834.0
2022-12-13 14:35:00,21.63,21.66,21.6,21.62,32785.0,21.63,21.66,21.6,21.62,32785.0
2022-12-13 14:40:00,21.61,21.76,21.59,21.71,47101.0,21.61,21.76,21.59,21.71,47101.0
2022-12-13 14:45:00,21.71,21.73,21.47,21.48,98463.0,21.71,21.73,21.47,21.48,98463.0
2022-12-13 14:50:00,21.48,21.49,21.29,21.31,76882.0,21.48,21.49,21.29,21.31,76882.0
2022-12-13 14:55:00,21.29,21.33,21.23,21.29,87369.0,21.29,21.33,21.23,21.29,87369.0
2022-12-13 15:00:00,21.28,21.34,21.22,21.23,53379.0,21.28,21.34,21.22,21.23,53379.0
2022-12-13 15:05:00,21.23,21.25,21.18,21.24,91343.0,21.23,21.25,21.18,21.24,91343.0
2022-12-13 15:10:00,21.23,21.23,21.11,21.14,63732.0,21.23,21.23,21.11,21.14,63732.0
2022-12-13 15:15:00,21.13,21.23,21.1,21.2,58680.0,21.13,21.23,21.1,21.2,58680.0
2022-12-13 15:20:00,21.19,21.19,21.1,21.11,45321.0,21.19,21.19,21.1,21.11,45321.0
2022-12-13 15:25:00,21.11,21.19,21.07,21.14,74580.0,21.11,21.19,21.07,21.14,74580.0
2022-12-13 15:30:00,21.15,21.16,21.07,21.14,142190.0,21.15,21.16,21.07,21.14,142190.0
2022-12-13 15:35:00,21.14,21.16,21.01,21.02,80297.0,21.14,21.16,21.01,21.02,80297.0
2022-12-13 15:40:00,21.02,21.03,20.84,20.89,194253.0,21.02,21.03,20.84,20.89,194253.0
2022-12-13 15:45:00,20.89,21.02,20.82,20.92,179136.0,20.89,21.02,20.82,20.92,179136.0
2022-12-13 15:50:00,20.9,21.04,20.9,21.04,181321.0,20.9,21.04,20.9,21.04,181321.0
2022-12-13 15:55:00,21.03,21.1,20.98,21.02,366642.0,21.03,21.1,20.98,21.02,366642.0
2022-12-14 09:30:00,21.19,21.69,21.12,21.34,124834.0,21.19,21.69,21.12,21.34,124834.0
2022-12-14 09:35:00,21.34,21.71,21.24,21.39,139962.0,21.34,21.71,21.24,21.39,139962.0
2022-12-14 09:40:00,21.37,21.4,21.01,21.03,140121.0,21.37,21.4,21.01,21.03,140121.0
2022-12-14 09:45:00,21.03,21.23,21.01,21.21,104251.0,21.03,21.23,21.01,21.21,104251.0
2022-12-14 09:50:00,21.18,21.49,21.14,21.36,97143.0,21.18,21.49,21.14,21.36,97143.0
2022-12-14 09:55:00,21.33,21.39,21.2,21.29,87122.0,21.33,21.39,21.2,21.29,87122.0
2022-12-14 10:00:00,21.29,21.35,21.14,21.27,60769.0,21.29,21.35,21.14,21.27,60769.0
2022-12-14 10:05:00,21.27,21.34,21.21,21.23,35794.0,21.27,21.34,21.21,21.23,35794.0
2022-12-14 10:10:00,21.22,21.43,21.22,21.4,36623.0,21.22,21.43,21.22,21.4,36623.0
2022-12-14 10:15:00,21.41,21.55,21.39,21.47,61369.0,21.41,21.55,21.39,21.47,61369.0
2022-12-14 10:20:00,21.46,21.76,21.42,21.75,169202.0,21.46,21.76,21.42,21.75,169202.0
2022-12-14 10:25:00,21.74,21.99,21.73,21.82,184032.0,21.74,21.99,21.73,21.82,184032.0
2022-12-14 10:30:00,21.82,21.87,21.56,21.6,71270.0,21.82,21.87,21.56,21.6,71270.0
2022-12-14 10:35:00,21.61,21.61,21.43,21.55,26787.0,21.61,21.61,21.43,21.55,26787.0
2022-12-14 10:40:00,21.53,21.67,21.48,21.65,45894.0,21.53,21.67,21.48,21.65,45894.0
2022-12-14 10:45:00,21.65,21.88,21.54,21.83,51412.0,21.65,21.88,21.54,21.83,51412.0
2022-12-14 10:50:00,21.84,21.94,21.7,21.7,77730.0,21.84,21.94,21.7,21.7,77730.0
2022-12-14 10:55:00,21.69,21.77,21.63,21.7,41995.0,21.69,21.77,21.63,21.7,41995.0
2022-12-14 11:00:00,21.7,21.84,21.67,21.75,19951.0,21.7,21.84,21.67,21.75,19951.0
2022-12-14 11:05:00,21.74,21.8,21.57,21.57,30697.0,21.74,21.8,21.57,21.57,30697.0
2022-12-14 11:10:00,21.59,21.74,21.58,21.67,21475.0,21.59,21.74,21.58,21.67,21475.0
2022-12-14 11:15:00,21.68,21.77,21.64,21.72,27365.0,21.68,21.77,21.64,21.72,27365.0
2022-12-14 11:20:00,21.72,21.73,21.64,21.69,30709.0,21.72,21.73,21.64,21.69,30709.0
2022-12-14 11:25:00,21.69,21.7,21.61,21.67,20369.0,21.69,21.7,21.61,21.67,20369.0
2022-12-14 11:30:00,21.66,21.84,21.65,21.78,39209.0,21.66,21.84,21.65,21.78,39209.0
2022-12-14 11:35:00,21.79,21.82,21.7,21.78,18814.0,21.79,21.82,21.7,21.78,18814.0
2022-12-14 11:40:00,21.79,21.86,21.77,21.81,30615.0,21.79,21.86,21.77,21.81,30615.0
2022-12-14 11:45:00,21.81,21.81,21.69,21.69,20657.0,21.81,21.81,21.69,21.69,20657.0
2022-12-14 11:50:00,21.69,21.71,21.59,21.65,34775.0,21.69,21.71,21.59,21.65,34775.0
2022-12-14 11:55:00,21.66,21.68,21.61,21.62,11161.0,21.66,21.68,21.61,21.62,11161.0
2022-12-14 12:00:00,21.62,21.62,21.53,21.55,18591.0,21.62,21.62,21.53,21.55,18591.0
2022-12-14 12:05:00,21.54,21.6,21.51,21.58,21445.0,21.54,21.6,21.51,21.58,21445.0
2022-12-14 12:10:00,21.58,21.58,21.53,21.56,11391.0,21.58,21.58,21.53,21.56,11391.0
2022-12-14 12:15:00,21.57,21.61,21.47,21.57,48373.0,21.57,21.61,21.47,21.57,48373.0
2022-12-14 12:20:00,21.58,21.58,21.48,21.51,17390.0,21.58,21.58,21.48,21.51,17390.0
2022-12-14 12:25:00,21.52,21.53,21.45,21.51,26417.0,21.52,21.53,21.45,21.51,26417.0
2022-12-14 12:30:00,21.51,21.56,21.47,21.49,25883.0,21.51,21.56,21.47,21.49,25883.0
2022-12-14 12:35:00,21.5,21.61,21.49,21.59,26123.0,21.5,21.61,21.49,21.59,26123.0
2022-12-14 12:40:00,21.59,21.71,21.55,21.62,27487.0,21.59,21.71,21.55,21.62,27487.0
2022-12-14 12:45:00,21.61,21.67,21.59,21.59,8231.0,21.61,21.67,21.59,21.59,8231.0
2022-12-14 12:50:00,21.59,21.59,21.43,21.48,26225.0,21.59,21.59,21.43,21.48,26225.0
2022-12-14 12:55:00,21.49,21.49,21.43,21.43,20743.0,21.49,21.49,21.43,21.43,20743.0
2022-12-14 13:00:00,21.42,21.57,21.42,21.57,22125.0,21.42,21.57,21.42,21.57,22125.0
2022-12-14 13:05:00,21.56,21.62,21.54,21.57,26072.0,21.56,21.62,21.54,21.57,26072.0
2022-12-14 13:10:00,21.56,21.61,21.55,21.59,13009.0,21.56,21.61,21.55,21.59,13009.0
2022-12-14 13:15:00,21.58,21.59,21.43,21.45,23111.0,21.58,21.59,21.43,21.45,23111.0
2022-12-14 13:20:00,21.45,21.59,21.45,21.56,13824.0,21.45,21.59,21.45,21.56,13824.0
2022-12-14 13:25:00,21.56,21.61,21.55,21.61,13811.0,21.56,21.61,21.55,21.61,13811.0
2022-12-14 13:30:00,21.62,21.67,21.59,21.67,34209.0,21.62,21.67,21.59,21.67,34209.0
2022-12-14 13:35:00,21.67,21.79,21.65,21.79,32032.0,21.67,21.79,21.65,21.79,32032.0
2022-12-14 13:40:00,21.78,21.86,21.76,21.8,32264.0,21.78,21.86,21.76,21.8,32264.0
2022-12-14 13:45:00,21.78,21.79,21.73,21.74,29017.0,21.78,21.79,21.73,21.74,29017.0
2022-12-14 13:50:00,21.73,21.75,21.7,21.73,7824.0,21.73,21.75,21.7,21.73,7824.0
2022-12-14 13:55:00,21.75,22.0,21.73,21.84,116135.0,21.75,22.0,21.73,21.84,116135.0
2022-12-14 14:00:00,21.8,21.81,21.25,21.46,90714.0,21.8,21.81,21.25,21.46,90714.0
2022-12-14 14:05:00,21.42,21.51,21.3,21.34,33043.0,21.42,21.51,21.3,21.34,33043.0
2022-12-14 14:10:00,21.36,21.57,21.36,21.5,41391.0,21.36,21.57,21.36,21.5,41391.0
2022-12-14 14:15:00,21.48,21.54,21.4,21.53,19459.0,21.48,21.54,21.4,21.53,19459.0
2022-12-14 14:20:00,21.51,21.56,21.43,21.43,19022.0,21.51,21.56,21.43,21.43,19022.0
2022-12-14 14:25:00,21.43,21.51,21.43,21.47,11849.0,21.43,21.51,21.43,21.47,11849.0
2022-12-14 14:30:00,21.47,21.49,21.08,21.08,46680.0,21.47,21.49,21.08,21.08,46680.0
2022-12-14 14:35:00,21.1,21.23,21.09,21.21,52194.0,21.1,21.23,21.09,21.21,52194.0
2022-12-14 14:40:00,21.19,21.37,21.06,21.35,45239.0,21.19,21.37,21.06,21.35,45239.0
2022-12-14 14:45:00,21.36,21.38,21.1,21.26,22038.0,21.36,21.38,21.1,21.26,22038.0
2022-12-14 14:50:00,21.26,21.27,21.11,21.2,17933.0,21.26,21.27,21.11,21.2,17933.0
2022-12-14 14:55:00,21.17,21.25,21.12,21.22,20870.0,21.17,21.25,21.12,21.22,20870.0
2022-12-14 15:00:00,21.23,21.41,21.2,21.37,24859.0,21.23,21.41,21.2,21.37,24859.0
2022-12-14 15:05:00,21.36,21.36,21.24,21.29,33017.0,21.36,21.36,21.24,21.29,33017.0
2022-12-14 15:10:00,21.29,21.54,21.29,21.47,59434.0,21.29,21.54,21.29,21.47,59434.0
2022-12-14 15:15:00,21.48,21.48,21.26,21.28,24871.0,21.48,21.48,21.26,21.28,24871.0
2022-12-14 15:20:00,21.32,21.34,21.24,21.32,35370.0,21.32,21.34,21.24,21.32,35370.0
2022-12-14 15:25:00,21.32,21.33,21.11,21.11,23697.0,21.32,21.33,21.11,21.11,23697.0
2022-12-14 15:30:00,21.1,21.15,21.03,21.09,32013.0,21.1,21.15,21.03,21.09,32013.0
2022-12-14 15:35:00,21.1,21.11,21.02,21.07,34922.0,21.1,21.11,21.02,21.07,34922.0
2022-12-14 15:40:00,21.07,21.12,21.02,21.09,74774.0,21.07,21.12,21.02,21.09,74774.0
2022-12-14 15:45:00,21.1,21.13,21.04,21.1,43455.0,21.1,21.13,21.04,21.1,43455.0
2022-12-14 15:50:00,21.09,21.19,21.09,21.13,68204.0,21.09,21.19,21.09,21.13,68204.0
2022-12-14 15:55:00,21.12,21.12,21.04,21.06,138284.0,21.12,21.12,21.04,21.06,138284.0
2022-12-15 09:30:00,20.74,21.23,20.66,20.8,147051.0,20.74,21.23,20.66,20.8,147051.0
2022-12-15 09:35:00,20.81,20.9,20.66,20.89,73551.0,20.81,20.9,20.66,20.89,73551.0
2022-12-15 09:40:00,20.89,21.11,20.85,21.09,50932.0,20.89,21.11,20.85,21.09,50932.0
2022-12-15 09:45:00,21.07,21.1,20.8,20.83,60730.0,21.07,21.1,20.8,20.83,60730.0
2022-12-15 09:50:00,20.85,20.88,20.77,20.85,42680.0,20.85,20.88,20.77,20.85,42680.0
2022-12-15 09:55:00,20.86,20.86,20.61,20.71,93191.0,20.86,20.86,20.61,20.71,93191.0
2022-12-15 10:00:00,20.72,20.72,20.45,20.47,139178.0,20.72,20.72,20.45,20.47,139178.0
2022-12-15 10:05:00,20.48,20.69,20.43,20.69,98013.0,20.48,20.69,20.43,20.69,98013.0
2022-12-15 10:10:00,20.7,20.83,20.68,20.77,41540.0,20.7,20.83,20.68,20.77,41540.0
2022-12-15 10:15:00,20.76,21.0,20.75,20.96,68273.0,20.76,21.0,20.75,20.96,68273.0
2022-12-15 10:20:00,20.96,21.44,20.9,21.21,108157.0,20.96,21.44,20.9,21.21,108157.0
2022-12-15 10:25:00,21.21,21.44,21.12,21.29,116950.0,21.21,21.44,21.12,21.29,116950.0
2022-12-15 10:30:00,21.32,21.4,21.1,21.1,57592.0,21.32,21.4,21.1,21.1,57592.0
2022-12-15 10:35:00,21.09,21.23,21.04,21.22,28896.0,21.09,21.23,21.04,21.22,28896.0
2022-12-15 10:40:00,21.21,21.21,20.92,20.93,52224.0,21.21,21.21,20.92,20.93,52224.0
2022-12-15 10:45:00,20.94,20.98,20.83,20.85,71580.0,20.94,20.98,20.83,20.85,71580.0
2022-12-15 10:50:00,20.83,20.87,20.71,20.77,47605.0,20.83,20.87,20.71,20.77,47605.0
2022-12-15 10:55:00,20.78,20.8,20.63,20.7,43873.0,20.78,20.8,20.63,20.7,43873.0
2022-12-15 11:00:00,20.69,20.73,20.53,20.53,35531.0,20.69,20.73,20.53,20.53,35531.0
2022-12-15 11:05:00,20.53,20.56,20.47,20.54,39241.0,20.53,20.56,20.47,20.54,39241.0
2022-12-15 11:10:00,20.55,20.61,20.46,20.5,48317.0,20.55,20.61,20.46,20.5,48317.0
2022-12-15 11:15:00,20.51,20.51,20.41,20.48,41812.0,20.51,20.51,20.41,20.48,41812.0
2022-12-15 11:20:00,20.48,20.53,20.44,20.46,28177.0,20.48,20.53,20.44,20.46,28177.0
2022-12-15 11:25:00,20.46,20.48,20.35,20.37,46796.0,20.46,20.48,20.35,20.37,46796.0
2022-12-15 11:30:00,20.36,20.38,20.24,20.36,65236.0,20.36,20.38,20.24,20.36,65236.0
2022-12-15 11:35:00,20.36,20.49,20.35,20.43,44245.0,20.36,20.49,20.35,20.43,44245.0
2022-12-15 11:40:00,20.41,20.45,20.33,20.39,53441.0,20.41,20.45,20.33,20.39,53441.0
2022-12-15 11:45:00,20.39,20.42,20.3,20.31,31735.0,20.39,20.42,20.3,20.31,31735.0
2022-12-15 11:50:00,20.3,20.39,20.27,20.38,39127.0,20.3,20.39,20.27,20.38,39127.0
2022-12-15 11:55:00,20.39,20.42,20.31,20.32,45568.0,20.39,20.42,20.31,20.32,45568.0
2022-12-15 12:00:00,20.33,20.37,20.26,20.26,26349.0,20.33,20.37,20.26,20.26,26349.0
2022-12-15 12:05:00,20.27,20.34,20.27,20.28,19107.0,20.27,20.34,20.27,20.28,19107.0
2022-12-15 12:10:00,20.28,20.41,20.24,20.38,46627.0,20.28,20.41,20.24,20.38,46627.0
2022-12-15 12:15:00,20.38,20.56,20.37,20.52,52237.0,20.38,20.56,20.37,20.52,52237.0
2022-12-15 12:20:00,20.51,20.54,20.46,20.49,14930.0,20.51,20.54,20.46,20.49,14930.0
2022-12-15 12:25:00,20.48,20.52,20.46,20.51,18135.0,20.48,20.52,20.46,20.51,18135.0
2022-12-15 12:30:00,20.51,20.61,20.51,20.57,31916.0,20.51,20.61,20.51,20.57,31916.0
2022-12-15 12:35:00,20.56,20.56,20.4,20.48,27237.0,20.56,20.56,20.4,20.48,27237.0
2022-12-15 12:40:00,20.47,20.53,20.46,20.52,19149.0,20.47,20.53,20.46,20.52,19149.0
2022-12-15 12:45:00,20.52,20.52,20.41,20.43,15643.0,20.52,20.52,20.41,20.43,15643.0
2022-12-15 12:50:00,20.43,20.45,20.38,20.38,25636.0,20.43,20.45,20.38,20.38,25636.0
2022-12-15 12:55:00,20.39,20.48,20.36,20.37,34657.0,20.39,20.48,20.36,20.37,34657.0
2022-12-15 13:00:00,20.37,20.4,20.33,20.34,35045.0,20.37,20.4,20.33,20.34,35045.0
2022-12-15 13:05:00,20.35,20.45,20.34,20.4,33701.0,20.35,20.45,20.34,20.4,33701.0
2022-12-15 13:10:00,20.39,20.45,20.39,20.41,26948.0,20.39,20.45,20.39,20.41,26948.0
2022-12-15 13:15:00,20.41,20.52,20.4,20.47,38677.0,20.41,20.52,20.4,20.47,38677.0
2022-12-15 13:20:00,20.46,20.54,20.45,20.5,18100.0,20.46,20.54,20.45,20.5,18100.0
2022-12-15 13:25:00,20.5,20.55,20.5,20.51,27709.0,20.5,20.55,20.5,20.51,27709.0
2022-12-15 13:30:00,20.5,20.52,20.45,20.51,26644.0,20.5,20.52,20.45,20.51,26644.0
2022-12-15 13:35:00,20.5,20.56,20.47,20.55,25689.0,20.5,20.56,20.47,20.55,25689.0
2022-12-15 13:40:00,20.55,20.6,20.49,20.55,43136.0,20.55,20.6,20.49,20.55,43136.0
2022-12-15 13:45:00,20.55,20.6,20.52,20.53,37365.0,20.55,20.6,20.52,20.53,37365.0
2022-12-15 13:50:00,20.54,20.56,20.5,20.55,26802.0,20.54,20.56,20.5,20.55,26802.0
2022-12-15 13:55:00,20.55,20.61,20.54,20.6,22703.0,20.55,20.61,20.54,20.6,22703.0
2022-12-15 14:00:00,20.61,20.61,20.46,20.5,37455.0,20.61,20.61,20.46,20.5,37455.0
2022-12-15 14:05:00,20.49,20.49,20.37,20.38,22635.0,20.49,20.49,20.37,20.38,22635.0
2022-12-15 14:10:00,20.38,20.43,20.37,20.38,23808.0,20.38,20.43,20.37,20.38,23808.0
2022-12-15 14:15:00,20.38,20.38,20.31,20.32,23854.0,20.38,20.38,20.31,20.32,23854.0
2022-12-15 14:20:00,20.32,20.36,20.32,20.34,17799.0,20.32,20.36,20.32,20.34,17799.0
2022-12-15 14:25:00,20.35,20.46,20.33,20.45,43064.0,20.35,20.46,20.33,20.45,43064.0
2022-12-15 14:30:00,20.44,20.57,20.44,20.57,48035.0,20.44,20.57,20.44,20.57,48035.0
2022-12-15 14:35:00,20.57,20.71,20.55,20.7,46546.0,20.57,20.71,20.55,20.7,46546.0
2022-12-15 14:40:00,20.7,20.76,20.68,20.73,41123.0,20.7,20.76,20.68,20.73,41123.0
2022-12-15 14:45:00,20.72,20.72,20.56,20.59,28628.0,20.72,20.72,20.56,20.59,28628.0
2022-12-15 14:50:00,20.59,20.64,20.56,20.64,34075.0,20.59,20.64,20.56,20.64,34075.0
2022-12-15 14:55:00,20.64,20.66,20.62,20.65,16014.0,20.64,20.66,20.62,20.65,16014.0
2022-12-15 15:00:00,20.65,20.77,20.64,20.77,33836.0,20.65,20.77,20.64,20.77,33836.0
2022-12-15 15:05:00,20.75,20.83,20.74,20.77,33191.0,20.75,20.83,20.74,20.77,33191.0
2022-12-15 15:10:00,20.76,20.76,20.63,20.66,34639.0,20.76,20.76,20.63,20.66,34639.0
2022-12-15 15:15:00,20.65,20.68,20.62,20.63,24663.0,20.65,20.68,20.62,20.63,24663.0
2022-12-15 15:20:00,20.63,20.66,20.6,20.64,24303.0,20.63,20.66,20.6,20.64,24303.0
2022-12-15 15:25:00,20.65,20.73,20.62,20.71,36952.0,20.65,20.73,20.62,20.71,36952.0
2022-12-15 15:30:00,20.71,20.72,20.58,20.59,41621.0,20.71,20.72,20.58,20.59,41621.0
2022-12-15 15:35:00,20.58,20.62,20.55,20.57,49879.0,20.58,20.62,20.55,20.57,49879.0
2022-12-15 15:40:00,20.57,20.57,20.52,20.52,48232.0,20.57,20.57,20.52,20.52,48232.0
2022-12-15 15:45:00,20.52,20.58,20.52,20.54,74601.0,20.52,20.58,20.52,20.54,74601.0
2022-12-15 15:50:00,20.54,20.59,20.53,20.59,95487.0,20.54,20.59,20.53,20.59,95487.0
2022-12-15 15:55:00,20.58,20.63,20.54,20.6,201256.0,20.58,20.63,20.54,20.6,201256.0
2022-12-16 09:30:00,20.48,20.97,20.46,20.81,209766.0,20.48,20.97,20.46,20.81,209766.0
2022-12-16 09:35:00,20.79,20.8,20.51,20.51,36884.0,20.79,20.8,20.51,20.51,36884.0
2022-12-16 09:40:00,20.55,20.8,20.54,20.76,23722.0,20.55,20.8,20.54,20.76,23722.0
2022-12-16 09:45:00,20.77,20.83,20.69,20.76,36579.0,20.77,20.83,20.69,20.76,36579.0
2022-12-16 09:50:00,20.78,20.88,20.76,20.82,27968.0,20.78,20.88,20.76,20.82,27968.0
2022-12-16 09:55:00,20.82,20.84,20.71,20.72,22902.0,20.82,20.84,20.71,20.72,22902.0
2022-12-16 10:00:00,20.71,20.72,20.58,20.63,23912.0,20.71,20.72,20.58,20.63,23912.0
2022-12-16 10:05:00,20.65,20.69,20.42,20.43,62224.0,20.65,20.69,20.42,20.43,62224.0
2022-12-16 10:10:00,20.44,20.46,20.3,20.32,49904.0,20.44,20.46,20.3,20.32,49904.0
2022-12-16 10:15:00,20.31,20.4,20.26,20.36,43654.0,20.31,20.4,20.26,20.36,43654.0
2022-12-16 10:20:00,20.37,20.37,20.07,20.07,76127.0,20.37,20.37,20.07,20.07,76127.0
2022-12-16 10:25:00,20.06,20.17,20.04,20.13,48292.0,20.06,20.17,20.04,20.13,48292.0
2022-12-16 10:30:00,20.12,20.22,20.1,20.13,42173.0,20.12,20.22,20.1,20.13,42173.0
2022-12-16 10:35:00,20.14,20.16,20.03,20.07,53333.0,20.14,20.16,20.03,20.07,53333.0
2022-12-16 10:40:00,20.07,20.16,20.01,20.11,49604.0,20.07,20.16,20.01,20.11,49604.0
2022-12-16 10:45:00,20.11,20.28,20.06,20.24,59107.0,20.11,20.28,20.06,20.24,59107.0
2022-12-16 10:50:00,20.24,20.32,20.21,20.26,28647.0,20.24,20.32,20.21,20.26,28647.0
2022-12-16 10:55:00,20.25,20.34,20.22,20.34,31706.0,20.25,20.34,20.22,20.34,31706.0
2022-12-16 11:00:00,20.34,20.38,20.25,20.26,30802.0,20.34,20.38,20.25,20.26,30802.0
2022-12-16 11:05:00,20.26,20.28,20.12,20.13,37605.0,20.26,20.28,20.12,20.13,37605.0
2022-12-16 11:10:00,20.14,20.22,20.1,20.19,27311.0,20.14,20.22,20.1,20.19,27311.0
2022-12-16 11:15:00,20.18,20.21,20.14,20.17,27704.0,20.18,20.21,20.14,20.17,27704.0
2022-12-16 11:20:00,20.17,20.17,20.02,20.02,42411.0,20.17,20.17,20.02,20.02,42411.0
2022-12-16 11:25:00,20.03,20.1,20.01,20.07,30167.0,20.03,20.1,20.01,20.07,30167.0
2022-12-16 11:30:00,20.06,20.06,20.01,20.02,47135.0,20.06,20.06,20.01,20.02,47135.0
2022-12-16 11:35:00,20.03,20.08,20.02,20.04,24756.0,20.03,20.08,20.02,20.04,24756.0
2022-12-16 11:40:00,20.05,20.08,20.02,20.06,29488.0,20.05,20.08,20.02,20.06,29488.0
2022-12-16 11:45:00,20.07,20.09,20.01,20.02,49411.0,20.07,20.09,20.01,20.02,49411.0
2022-12-16 11:50:00,20.02,20.07,20.01,20.04,65577.0,20.02,20.07,20.01,20.04,65577.0
2022-12-16 11:55:00,20.04,20.05,20.01,20.01,46398.0,20.04,20.05,20.01,20.01,46398.0
2022-12-16 12:00:00,20.01,20.12,20.01,20.08,41130.0,20.01,20.12,20.01,20.08,41130.0
2022-12-16 12:05:00,20.08,20.11,20.02,20.11,40308.0,20.08,20.11,20.02,20.11,40308.0
2022-12-16 12:10:00,20.11,20.19,20.09,20.11,26244.0,20.11,20.19,20.09,20.11,26244.0
2022-12-16 12:15:00,20.11,20.28,20.1,20.28,28872.0,20.11,20.28,20.1,20.28,28872.0
2022-12-16 12:20:00,20.29,20.34,20.22,20.33,36099.0,20.29,20.34,20.22,20.33,36099.0
2022-12-16 12:25:00,20.34,20.38,20.26,20.34,30690.0,20.34,20.38,20.26,20.34,30690.0
2022-12-16 12:30:00,20.34,20.38,20.3,20.37,13955.0,20.34,20.38,20.3,20.37,13955.0
2022-12-16 12:35:00,20.37,20.46,20.32,20.38,17043.0,20.37,20.46,20.32,20.38,17043.0
2022-12-16 12:40:00,20.38,20.38,20.26,20.26,18723.0,20.38,20.38,20.26,20.26,18723.0
2022-12-16 12:45:00,20.26,20.28,20.23,20.26,7511.0,20.26,20.28,20.23,20.26,7511.0
2022-12-16 12:50:00,20.26,20.26,20.16,20.18,23049.0,20.26,20.26,20.16,20.18,23049.0
2022-12-16 12:55:00,20.18,20.21,20.14,20.17,14593.0,20.18,20.21,20.14,20.17,14593.0
2022-12-16 13:00:00,20.16,20.22,20.15,20.21,17598.0,20.16,20.22,20.15,20.21,17598.0
2022-12-16 13:05:00,20.21,20.34,20.21,20.33,10590.0,20.21,20.34,20.21,20.33,10590.0
2022-12-16 13:10:00,20.31,20.33,20.28,20.31,18048.0,20.31,20.33,20.28,20.31,18048.0
2022-12-16 13:15:00,20.31,20.32,20.22,20.23,16203.0,20.31,20.32,20.22,20.23,16203.0
2022-12-16 13:20:00,20.23,20.26,20.22,20.25,7729.0,20.23,20.26,20.22,20.25,7729.0
2022-12-16 13:25:00,20.26,20.29,20.24,20.29,8913.0,20.26,20.29,20.24,20.29,8913.0
2022-12-16 13:30:00,20.29,20.38,20.27,20.36,14517.0,20.29,20.38,20.27,20.36,14517.0
2022-12-16 13:35:00,20.36,20.36,20.27,20.28,17654.0,20.36,20.36,20.27,20.28,17654.0
2022-12-16 13:40:00,20.28,20.31,20.23,20.23,22660.0,20.28,20.31,20.23,20.23,22660.0
2022-12-16 13:45:00,20.23,20.24,20.21,20.23,9883.0,20.23,20.24,20.21,20.23,9883.0
2022-12-16 13:50:00,20.22,20.24,20.2,20.23,17077.0,20.22,20.24,20.2,20.23,17077.0
2022-12-16 13:55:00,20.23,20.36,20.22,20.34,25518.0,20.23,20.36,20.22,20.34,25518.0
2022-12-16 14:00:00,20.35,20.35,20.31,20.35,21545.0,20.35,20.35,20.31,20.35,21545.0
2022-12-16 14:05:00,20.34,20.36,20.31,20.32,21410.0,20.34,20.36,20.31,20.32,21410.0
2022-12-16 14:10:00,20.32,20.42,20.31,20.41,36212.0,20.32,20.42,20.31,20.41,36212.0
2022-12-16 14:15:00,20.41,20.45,20.35,20.39,39553.0,20.41,20.45,20.35,20.39,39553.0
2022-12-16 14:20:00,20.39,20.47,20.39,20.47,26904.0,20.39,20.47,20.39,20.47,26904.0
2022-12-16 14:25:00,20.48,20.5,20.43,20.48,42896.0,20.48,20.5,20.43,20.48,42896.0
2022-12-16 14:30:00,20.48,20.52,20.39,20.42,31405.0,20.48,20.52,20.39,20.42,31405.0
2022-12-16 14:35:00,20.43,20.51,20.43,20.5,25870.0,20.43,20.51,20.43,20.5,25870.0
2022-12-16 14:40:00,20.5,20.53,20.45,20.52,22754.0,20.5,20.53,20.45,20.52,22754.0
2022-12-16 14:45:00,20.53,20.55,20.41,20.48,28240.0,20.53,20.55,20.41,20.48,28240.0
2022-12-16 14:50:00,20.48,20.49,20.39,20.4,31280.0,20.48,20.49,20.39,20.4,31280.0
2022-12-16 14:55:00,20.39,20.47,20.36,20.46,33005.0,20.39,20.47,20.36,20.46,33005.0
2022-12-16 15:00:00,20.45,20.53,20.45,20.5,29196.0,20.45,20.53,20.45,20.5,29196.0
2022-12-16 15:05:00,20.49,20.5,20.41,20.42,25700.0,20.49,20.5,20.41,20.42,25700.0
2022-12-16 15:10:00,20.41,20.43,20.39,20.43,26158.0,20.41,20.43,20.39,20.43,26158.0
2022-12-16 15:15:00,20.44,20.56,20.43,20.5,62228.0,20.44,20.56,20.43,20.5,62228.0
2022-12-16 15:20:00,20.51,20.58,20.5,20.56,49294.0,20.51,20.58,20.5,20.56,49294.0
2022-12-16 15:25:00,20.56,20.6,20.49,20.5,27860.0,20.56,20.6,20.49,20.5,27860.0
2022-12-16 15:30:00,20.5,20.59,20.5,20.54,25431.0,20.5,20.59,20.5,20.54,25431.0
2022-12-16 15:35:00,20.53,20.63,20.49,20.63,40646.0,20.53,20.63,20.49,20.63,40646.0
2022-12-16 15:40:00,20.63,20.65,20.55,20.57,39591.0,20.63,20.65,20.55,20.57,39591.0
2022-12-16 15:45:00,20.58,20.8,20.55,20.79,144108.0,20.58,20.8,20.55,20.79,144108.0
2022-12-16 15:50:00,20.78,21.04,20.77,21.03,217794.0,20.78,21.04,20.77,21.03,217794.0
2022-12-16 15:55:00,21.03,21.12,20.79,20.8,409520.0,21.03,21.12,20.79,20.8,409520.0
2022-12-19 09:30:00,20.55,20.89,20.44,20.44,124917.0,20.55,20.89,20.44,20.44,124917.0
2022-12-19 09:35:00,20.45,20.65,20.34,20.45,114991.0,20.45,20.65,20.34,20.45,114991.0
2022-12-19 09:40:00,20.4,20.4,20.18,20.25,129506.0,20.4,20.4,20.18,20.25,129506.0
2022-12-19 09:45:00,20.27,20.33,20.12,20.13,73233.0,20.27,20.33,20.12,20.13,73233.0
2022-12-19 09:50:00,20.13,20.29,20.13,20.26,45150.0,20.13,20.29,20.13,20.26,45150.0
2022-12-19 09:55:00,20.23,20.29,20.15,20.27,37857.0,20.23,20.29,20.15,20.27,37857.0
2022-12-19 10:00:00,20.27,20.35,20.21,20.32,39103.0,20.27,20.35,20.21,20.32,39103.0
2022-12-19 10:05:00,20.33,20.37,20.24,20.26,22401.0,20.33,20.37,20.24,20.26,22401.0
2022-12-19 10:10:00,20.25,20.39,20.23,20.36,13983.0,20.25,20.39,20.23,20.36,13983.0
2022-12-19 10:15:00,20.35,20.37,20.3,20.34,19701.0,20.35,20.37,20.3,20.34,19701.0
2022-12-19 10:20:00,20.33,20.57,20.33,20.55,32695.0,20.33,20.57,20.33,20.55,32695.0
2022-12-19 10:25:00,20.54,20.55,20.44,20.46,19818.0,20.54,20.55,20.44,20.46,19818.0
2022-12-19 10:30:00,20.44,20.53,20.4,20.42,14899.0,20.44,20.53,20.4,20.42,14899.0
2022-12-19 10:35:00,20.45,20.45,20.31,20.32,11561.0,20.45,20.45,20.31,20.32,11561.0
2022-12-19 10:40:00,20.31,20.43,20.28,20.3,18875.0,20.31,20.43,20.28,20.3,18875.0
2022-12-19 10:45:00,20.29,20.35,20.27,20.34,15937.0,20.29,20.35,20.27,20.34,15937.0
2022-12-19 10:50:00,20.34,20.4,20.29,20.39,25912.0,20.34,20.4,20.29,20.39,25912.0
2022-12-19 10:55:00,20.39,20.4,20.23,20.23,18848.0,20.39,20.4,20.23,20.23,18848.0
2022-12-19 11:00:00,20.23,20.32,20.21,20.27,18547.0,20.23,20.32,20.21,20.27,18547.0
2022-12-19 11:05:00,20.27,20.3,20.25,20.29,12579.0,20.27,20.3,20.25,20.29,12579.0
2022-12-19 11:10:00,20.29,20.3,20.16,20.17,20503.0,20.29,20.3,20.16,20.17,20503.0
2022-12-19 11:15:00,20.17,20.18,20.13,20.14,15463.0,20.17,20.18,20.13,20.14,15463.0
2022-12-19 11:20:00,20.14,20.16,20.03,20.08,41570.0,20.14,20.16,20.03,20.08,41570.0
2022-12-19 11:25:00,20.07,20.11,20.02,20.1,43668.0,20.07,20.11,20.02,20.1,43668.0
2022-12-19 11:30:00,20.09,20.11,19.87,19.89,212275.0,20.09,20.11,19.87,19.89,212275.0
2022-12-19 11:35:00,19.89,19.93,19.76,19.77,82148.0,19.89,19.93,19.76,19.77,82148.0
2022-12-19 11:40:00,19.76,19.77,19.62,19.62,127629.0,19.76,19.77,19.62,19.62,127629.0
2022-12-19 11:45:00,19.63,19.79,19.63,19.79,74965.0,19.63,19.79,19.63,19.79,74965.0
2022-12-19 11:50:00,19.78,19.85,19.59,19.69,76972.0,19.78,19.85,19.59,19.69,76972.0
2022-12-19 11:55:00,19.71,19.8,19.7,19.7,29545.0,19.71,19.8,19.7,19.7,29545.0
2022-12-19 12:00:00,19.7,19.87,19.68,19.85,27497.0,19.7,19.87,19.68,19.85,27497.0
2022-12-19 12:05:00,19.85,19.96,19.8,19.88,40309.0,19.85,19.96,19.8,19.88,40309.0
2022-12-19 12:10:00,19.89,19.99,19.87,19.99,14646.0,19.89,19.99,19.87,19.99,14646.0
2022-12-19 12:15:00,19.99,20.13,19.89,19.89,59026.0,19.99,20.13,19.89,19.89,59026.0
2022-12-19 12:20:00,19.93,19.95,19.86,19.91,21363.0,19.93,19.95,19.86,19.91,21363.0
2022-12-19 12:25:00,19.93,19.96,19.91,19.91,13328.0,19.93,19.96,19.91,19.91,13328.0
2022-12-19 12:30:00,19.92,19.96,19.85,19.88,34836.0,19.92,19.96,19.85,19.88,34836.0
2022-12-19 12:35:00,19.88,19.98,19.87,19.89,22660.0,19.88,19.98,19.87,19.89,22660.0
2022-12-19 12:40:00,19.89,19.91,19.8,19.82,18277.0,19.89,19.91,19.8,19.82,18277.0
2022-12-19 12:45:00,19.83,19.84,19.78,19.82,16728.0,19.83,19.84,19.78,19.82,16728.0
2022-12-19 12:50:00,19.82,19.92,19.8,19.9,13253.0,19.82,19.92,19.8,19.9,13253.0
2022-12-19 12:55:00,19.9,19.97,19.87,19.96,32604.0,19.9,19.97,19.87,19.96,32604.0
2022-12-19 13:00:00,19.96,20.08,19.96,20.08,23920.0,19.96,20.08,19.96,20.08,23920.0
2022-12-19 13:05:00,20.07,20.11,20.03,20.06,17724.0,20.07,20.11,20.03,20.06,17724.0
2022-12-19 13:10:00,20.06,20.16,20.05,20.15,18409.0,20.06,20.16,20.05,20.15,18409.0
2022-12-19 13:15:00,20.14,20.15,20.09,20.12,14391.0,20.14,20.15,20.09,20.12,14391.0
2022-12-19 13:20:00,20.13,20.18,20.11,20.17,21813.0,20.13,20.18,20.11,20.17,21813.0
2022-12-19 13:25:00,20.19,20.2,20.08,20.09,15865.0,20.19,20.2,20.08,20.09,15865.0
2022-12-19 13:30:00,20.09,20.09,20.01,20.02,14923.0,20.09,20.09,20.01,20.02,14923.0
2022-12-19 13:35:00,20.02,20.02,19.96,19.98,17458.0,20.02,20.02,19.96,19.98,17458.0
2022-12-19 13:40:00,19.99,19.99,19.87,19.89,40505.0,19.99,19.99,19.87,19.89,40505.0
2022-12-19 13:45:00,19.89,19.94,19.88,19.93,11047.0,19.89,19.94,19.88,19.93,11047.0
2022-12-19 13:50:00,19.93,19.99,19.91,19.97,15126.0,19.93,19.99,19.91,19.97,15126.0
2022-12-19 13:55:00,19.98,20.06,19.95,20.05,31343.0,19.98,20.06,19.95,20.05,31343.0
2022-12-19 14:00:00,20.05,20.07,19.99,19.99,52407.0,20.05,20.07,19.99,19.99,52407.0
2022-12-19 14:05:00,19.98,20.09,19.97,20.07,11015.0,19.98,20.09,19.97,20.07,11015.0
2022-12-19 14:10:00,20.06,20.09,20.03,20.05,15677.0,20.06,20.09,20.03,20.05,15677.0
2022-12-19 14:15:00,20.04,20.05,19.93,19.93,13220.0,20.04,20.05,19.93,19.93,13220.0
2022-12-19 14:20:00,19.93,20.03,19.92,20.01,15524.0,19.93,20.03,19.92,20.01,15524.0
2022-12-19 14:25:00,20.01,20.04,20.01,20.02,14860.0,20.01,20.04,20.01,20.02,14860.0
2022-12-19 14:30:00,20.02,20.09,20.02,20.08,17937.0,20.02,20.09,20.02,20.08,17937.0
2022-12-19 14:35:00,20.09,20.15,20.05,20.1,22203.0,20.09,20.15,20.05,20.1,22203.0
2022-12-19 14:40:00,20.08,20.11,20.02,20.11,9829.0,20.08,20.11,20.02,20.11,9829.0
2022-12-19 14:45:00,20.13,20.18,19.99,20.07,67739.0,20.13,20.18,19.99,20.07,67739.0
2022-12-19 14:50:00,20.07,20.11,20.03,20.03,19911.0,20.07,20.11,20.03,20.03,19911.0
2022-12-19 14:55:00,20.03,20.06,20.02,20.05,15479.0,20.03,20.06,20.02,20.05,15479.0
2022-12-19 15:00:00,20.03,20.07,20.02,20.04,24766.0,20.03,20.07,20.02,20.04,24766.0
2022-12-19 15:05:00,20.04,20.04,20.01,20.01,14317.0,20.04,20.04,20.01,20.01,14317.0
2022-12-19 15:10:00,20.02,20.06,19.99,20.0,20566.0,20.02,20.06,19.99,20.0,20566.0
2022-12-19 15:15:00,20.0,20.01,19.94,19.99,27160.0,20.0,20.01,19.94,19.99,27160.0
2022-12-19 15:20:00,20.0,20.08,19.99,20.02,24713.0,20.0,20.08,19.99,20.02,24713.0
2022-12-19 15:25:00,20.02,20.04,19.96,19.96,27839.0,20.02,20.04,19.96,19.96,27839.0
2022-12-19 15:30:00,19.96,20.01,19.95,19.96,17954.0,19.96,20.01,19.95,19.96,17954.0
2022-12-19 15:35:00,19.95,19.97,19.92,19.94,21716.0,19.95,19.97,19.92,19.94,21716.0
2022-12-19 15:40:00,19.93,19.98,19.91,19.97,21338.0,19.93,19.98,19.91,19.97,21338.0
2022-12-19 15:45:00,19.97,20.0,19.9,19.9,45280.0,19.97,20.0,19.9,19.9,45280.0
2022-12-19 15:50:00,19.91,19.93,19.88,19.92,74054.0,19.91,19.93,19.88,19.92,74054.0
2022-12-19 15:55:00,19.92,19.94,19.89,19.92,117859.0,19.92,19.94,19.89,19.92,117859.0
2022-12-20 09:30:00,19.86,20.33,19.8,20.24,98432.0,19.86,20.33,19.8,20.24,98432.0
2022-12-20 09:35:00,20.21,20.26,19.9,20.0,75567.0,20.21,20.26,19.9,20.0,75567.0
2022-12-20 09:40:00,20.0,20.0,19.71,19.71,43122.0,20.0,20.0,19.71,19.71,43122.0
2022-12-20 09:45:00,19.7,19.84,19.62,19.8,57566.0,19.7,19.84,19.62,19.8,57566.0
2022-12-20 09:50:00,19.8,20.04,19.79,19.98,54136.0,19.8,20.04,19.79,19.98,54136.0
2022-12-20 09:55:00,19.99,20.25,19.99,20.15,53699.0,19.99,20.25,19.99,20.15,53699.0
2022-12-20 10:00:00,20.12,20.19,19.96,20.05,39692.0,20.12,20.19,19.96,20.05,39692.0
2022-12-20 10:05:00,20.03,20.18,20.03,20.11,39904.0,20.03,20.18,20.03,20.11,39904.0
2022-12-20 10:10:00,20.12,20.23,20.04,20.17,70571.0,20.12,20.23,20.04,20.17,70571.0
2022-12-20 10:15:00,20.17,20.18,20.1,20.13,22286.0,20.17,20.18,20.1,20.13,22286.0
2022-12-20 10:20:00,20.14,20.6,20.14,20.6,82259.0,20.14,20.6,20.14,20.6,82259.0
2022-12-20 10:25:00,20.61,20.63,20.41,20.46,57969.0,20.61,20.63,20.41,20.46,57969.0
2022-12-20 10:30:00,20.5,20.63,20.47,20.52,54831.0,20.5,20.63,20.47,20.52,54831.0
2022-12-20 10:35:00,20.55,20.67,20.53,20.6,54713.0,20.55,20.67,20.53,20.6,54713.0
2022-12-20 10:40:00,20.62,20.62,20.5,20.59,30312.0,20.62,20.62,20.5,20.59,30312.0
2022-12-20 10:45:00,20.59,21.16,20.53,20.98,246647.0,20.59,21.16,20.53,20.98,246647.0
2022-12-20 10:50:00,21.0,21.32,20.92,20.92,244866.0,21.0,21.32,20.92,20.92,244866.0
2022-12-20 10:55:00,20.92,20.94,20.5,20.51,86597.0,20.92,20.94,20.5,20.51,86597.0
2022-12-20 11:00:00,20.51,20.54,20.36,20.45,97212.0,20.51,20.54,20.36,20.45,97212.0
2022-12-20 11:05:00,20.41,20.45,20.25,20.26,42850.0,20.41,20.45,20.25,20.26,42850.0
2022-12-20 11:10:00,20.28,20.34,20.19,20.22,36452.0,20.28,20.34,20.19,20.22,36452.0
2022-12-20 11:15:00,20.21,20.22,20.07,20.12,41233.0,20.21,20.22,20.07,20.12,41233.0
2022-12-20 11:20:00,20.16,20.18,20.05,20.09,46718.0,20.16,20.18,20.05,20.09,46718.0
2022-12-20 11:25:00,20.09,20.19,20.07,20.13,59296.0,20.09,20.19,20.07,20.13,59296.0
2022-12-20 11:30:00,20.13,20.35,20.11,20.33,35563.0,20.13,20.35,20.11,20.33,35563.0
2022-12-20 11:35:00,20.34,20.39,20.24,20.25,29004.0,20.34,20.39,20.24,20.25,29004.0
2022-12-20 11:40:00,20.24,20.34,20.21,20.28,21033.0,20.24,20.34,20.21,20.28,21033.0
2022-12-20 11:45:00,20.28,20.29,20.24,20.27,23612.0,20.28,20.29,20.24,20.27,23612.0
2022-12-20 11:50:00,20.27,20.28,20.21,20.27,15172.0,20.27,20.28,20.21,20.27,15172.0
2022-12-20 11:55:00,20.26,20.28,20.21,20.27,31241.0,20.26,20.28,20.21,20.27,31241.0
2022-12-20 12:00:00,20.29,20.4,20.29,20.34,17364.0,20.29,20.4,20.29,20.34,17364.0
2022-12-20 12:05:00,20.33,20.4,20.3,20.36,36015.0,20.33,20.4,20.3,20.36,36015.0
2022-12-20 12:10:00,20.36,20.41,20.31,20.33,39088.0,20.36,20.41,20.31,20.33,39088.0
2022-12-20 12:15:00,20.35,20.4,20.31,20.37,15445.0,20.35,20.4,20.31,20.37,15445.0
2022-12-20 12:20:00,20.36,20.39,20.32,20.35,15231.0,20.36,20.39,20.32,20.35,15231.0
2022-12-20 12:25:00,20.34,20.35,20.25,20.25,13425.0,20.34,20.35,20.25,20.25,13425.0
2022-12-20 12:30:00,20.25,20.28,20.22,20.22,15397.0,20.25,20.28,20.22,20.22,15397.0
2022-12-20 12:35:00,20.21,20.22,20.17,20.2,17186.0,20.21,20.22,20.17,20.2,17186.0
2022-12-20 12:40:00,20.21,20.24,20.19,20.2,14937.0,20.21,20.24,20.19,20.2,14937.0
2022-12-20 12:45:00,20.21,20.28,20.21,20.27,10176.0,20.21,20.28,20.21,20.27,10176.0
2022-12-20 12:50:00,20.28,20.31,20.21,20.31,14314.0,20.28,20.31,20.21,20.31,14314.0
2022-12-20 12:55:00,20.32,20.38,20.3,20.38,14641.0,20.32,20.38,20.3,20.38,14641.0
2022-12-20 13:00:00,20.38,20.44,20.36,20.4,25553.0,20.38,20.44,20.36,20.4,25553.0
2022-12-20 13:05:00,20.4,20.4,20.33,20.39,27836.0,20.4,20.4,20.33,20.39,27836.0
2022-12-20 13:10:00,20.39,20.46,20.38,20.46,19383.0,20.39,20.46,20.38,20.46,19383.0
2022-12-20 13:15:00,20.46,20.53,20.42,20.44,59578.0,20.46,20.53,20.42,20.44,59578.0
2022-12-20 13:20:00,20.44,20.52,20.42,20.45,20658.0,20.44,20.52,20.42,20.45,20658.0
2022-12-20 13:25:00,20.47,20.54,20.46,20.53,23709.0,20.47,20.54,20.46,20.53,23709.0
2022-12-20 13:30:00,20.53,20.7,20.53,20.68,32169.0,20.53,20.7,20.53,20.68,32169.0
2022-12-20 13:35:00,20.67,20.72,20.62,20.64,30612.0,20.67,20.72,20.62,20.64,30612.0
2022-12-20 13:40:00,20.65,20.74,20.64,20.66,27997.0,20.65,20.74,20.64,20.66,27997.0
2022-12-20 13:45:00,20.66,20.66,20.59,20.63,20908.0,20.66,20.66,20.59,20.63,20908.0
2022-12-20 13:50:00,20.63,20.64,20.58,20.58,21835.0,20.63,20.64,20.58,20.58,21835.0
2022-12-20 13:55:00,20.58,20.59,20.5,20.54,30770.0,20.58,20.59,20.5,20.54,30770.0
2022-12-20 14:00:00,20.54,20.63,20.53,20.63,8181.0,20.54,20.63,20.53,20.63,8181.0
2022-12-20 14:05:00,20.63,20.63,20.56,20.57,14853.0,20.63,20.63,20.56,20.57,14853.0
2022-12-20 14:10:00,20.57,20.59,20.54,20.57,21725.0,20.57,20.59,20.54,20.57,21725.0
2022-12-20 14:15:00,20.57,20.58,20.47,20.52,20394.0,20.57,20.58,20.47,20.52,20394.0
2022-12-20 14:20:00,20.52,20.55,20.47,20.5,27840.0,20.52,20.55,20.47,20.5,27840.0
2022-12-20 14:25:00,20.5,20.51,20.46,20.47,10423.0,20.5,20.51,20.46,20.47,10423.0
2022-12-20 14:30:00,20.47,20.53,20.46,20.52,17959.0,20.47,20.53,20.46,20.52,17959.0
2022-12-20 14:35:00,20.52,20.52,20.45,20.5,36442.0,20.52,20.52,20.45,20.5,36442.0
2022-12-20 14:40:00,20.49,20.52,20.42,20.42,27959.0,20.49,20.52,20.42,20.42,27959.0
2022-12-20 14:45:00,20.41,20.42,20.37,20.39,12022.0,20.41,20.42,20.37,20.39,12022.0
2022-12-20 14:50:00,20.39,20.46,20.38,20.42,11318.0,20.39,20.46,20.38,20.42,11318.0
2022-12-20 14:55:00,20.42,20.42,20.39,20.41,9698.0,20.42,20.42,20.39,20.41,9698.0
2022-12-20 15:00:00,20.4,20.46,20.39,20.46,15509.0,20.4,20.46,20.39,20.46,15509.0
2022-12-20 15:05:00,20.46,20.48,20.41,20.46,41440.0,20.46,20.48,20.41,20.46,41440.0
2022-12-20 15:10:00,20.46,20.55,20.45,20.5,26145.0,20.46,20.55,20.45,20.5,26145.0
2022-12-20 15:15:00,20.51,20.54,20.49,20.5,13812.0,20.51,20.54,20.49,20.5,13812.0
2022-12-20 15:20:00,20.5,20.5,20.45,20.48,29183.0,20.5,20.5,20.45,20.48,29183.0
2022-12-20 15:25:00,20.5,20.59,20.48,20.59,19707.0,20.5,20.59,20.48,20.59,19707.0
2022-12-20 15:30:00,20.59,20.61,20.55,20.59,60808.0,20.59,20.61,20.55,20.59,60808.0
2022-12-20 15:35:00,20.59,20.6,20.48,20.54,37802.0,20.59,20.6,20.48,20.54,37802.0
2022-12-20 15:40:00,20.55,20.55,20.38,20.4,79015.0,20.55,20.55,20.38,20.4,79015.0
2022-12-20 15:45:00,20.39,20.54,20.38,20.5,45091.0,20.39,20.54,20.38,20.5,45091.0
2022-12-20 15:50:00,20.47,20.52,20.33,20.42,66782.0,20.47,20.52,20.33,20.42,66782.0
2022-12-20 15:55:00,20.42,20.44,20.26,20.27,243634.0,20.42,20.44,20.26,20.27,243634.0
2022-12-21 09:30:00,20.4,20.53,20.27,20.42,72935.0,20.4,20.53,20.27,20.42,72935.0
2022-12-21 09:35:00,20.42,20.49,20.31,20.47,28169.0,20.42,20.49,20.31,20.47,28169.0
2022-12-21 09:40:00,20.47,20.64,20.35,20.57,61040.0,20.47,20.64,20.35,20.57,61040.0
2022-12-21 09:45:00,20.57,20.76,20.5,20.7,31268.0,20.57,20.76,20.5,20.7,31268.0
2022-12-21 09:50:00,20.7,20.75,20.56,20.68,22648.0,20.7,20.75,20.56,20.68,22648.0
2022-12-21 09:55:00,20.69,20.73,20.57,20.58,45058.0,20.69,20.73,20.57,20.58,45058.0
2022-12-21 10:00:00,20.59,20.79,20.58,20.66,12719.0,20.59,20.79,20.58,20.66,12719.0
2022-12-21 10:05:00,20.66,20.68,20.61,20.62,18178.0,20.66,20.68,20.61,20.62,18178.0
2022-12-21 10:10:00,20.6,20.64,20.51,20.55,40076.0,20.6,20.64,20.51,20.55,40076.0
2022-12-21 10:15:00,20.55,20.57,20.45,20.46,25456.0,20.55,20.57,20.45,20.46,25456.0
2022-12-21 10:20:00,20.46,20.47,20.28,20.36,61007.0,20.46,20.47,20.28,20.36,61007.0
2022-12-21 10:25:00,20.35,20.47,20.32,20.41,28457.0,20.35,20.47,20.32,20.41,28457.0
2022-12-21 10:30:00,20.42,20.6,20.39,20.6,27884.0,20.42,20.6,20.39,20.6,27884.0
2022-12-21 10:35:00,20.62,20.7,20.54,20.65,40016.0,20.62,20.7,20.54,20.65,40016.0
2022-12-21 10:40:00,20.67,20.83,20.66,20.76,68163.0,20.67,20.83,20.66,20.76,68163.0
2022-12-21 10:45:00,20.75,20.89,20.72,20.87,60870.0,20.75,20.89,20.72,20.87,60870.0
2022-12-21 10:50:00,20.87,20.9,20.6,20.64,30850.0,20.87,20.9,20.6,20.64,30850.0
2022-12-21 10:55:00,20.66,20.78,20.64,20.69,28083.0,20.66,20.78,20.64,20.69,28083.0
2022-12-21 11:00:00,20.7,20.85,20.7,20.8,26122.0,20.7,20.85,20.7,20.8,26122.0
2022-12-21 11:05:00,20.78,20.78,20.66,20.68,37677.0,20.78,20.78,20.66,20.68,37677.0
2022-12-21 11:10:00,20.68,20.71,20.61,20.61,18839.0,20.68,20.71,20.61,20.61,18839.0
2022-12-21 11:15:00,20.62,20.64,20.53,20.57,12662.0,20.62,20.64,20.53,20.57,12662.0
2022-12-21 11:20:00,20.57,20.57,20.44,20.5,25156.0,20.57,20.57,20.44,20.5,25156.0
2022-12-21 11:25:00,20.5,20.56,20.49,20.51,11837.0,20.5,20.56,20.49,20.51,11837.0
2022-12-21 11:30:00,20.52,20.58,20.51,20.54,15993.0,20.52,20.58,20.51,20.54,15993.0
2022-12-21 11:35:00,20.54,20.54,20.46,20.5,15078.0,20.54,20.54,20.46,20.5,15078.0
2022-12-21 11:40:00,20.49,20.58,20.45,20.56,7471.0,20.49,20.58,20.45,20.56,7471.0
2022-12-21 11:45:00,20.55,20.58,20.46,20.46,9659.0,20.55,20.58,20.46,20.46,9659.0
2022-12-21 11:50:00,20.47,20.56,20.44,20.55,20671.0,20.47,20.56,20.44,20.55,20671.0
2022-12-21 11:55:00,20.54,20.57,20.53,20.55,5809.0,20.54,20.57,20.53,20.55,5809.0
2022-12-21 12:00:00,20.54,20.57,20.53,20.55,8014.0,20.54,20.57,20.53,20.55,8014.0
2022-12-21 12:05:00,20.55,20.59,20.52,20.52,10168.0,20.55,20.59,20.52,20.52,10168.0
2022-12-21 12:10:00,20.53,20.55,20.51,20.53,14769.0,20.53,20.55,20.51,20.53,14769.0
2022-12-21 12:15:00,20.53,20.59,20.49,20.57,20901.0,20.53,20.59,20.49,20.57,20901.0
2022-12-21 12:20:00,20.59,20.65,20.51,20.52,18930.0,20.59,20.65,20.51,20.52,18930.0
2022-12-21 12:25:00,20.52,20.53,20.48,20.51,9849.0,20.52,20.53,20.48,20.51,9849.0
2022-12-21 12:30:00,20.51,20.57,20.51,20.57,7018.0,20.51,20.57,20.51,20.57,7018.0
2022-12-21 12:35:00,20.56,20.61,20.56,20.58,10830.0,20.56,20.61,20.56,20.58,10830.0
2022-12-21 12:40:00,20.56,20.59,20.54,20.54,9096.0,20.56,20.59,20.54,20.54,9096.0
2022-12-21 12:45:00,20.55,20.63,20.55,20.6,6761.0,20.55,20.63,20.55,20.6,6761.0
2022-12-21 12:50:00,20.59,20.59,20.53,20.54,13881.0,20.59,20.59,20.53,20.54,13881.0
2022-12-21 12:55:00,20.53,20.54,20.48,20.49,15442.0,20.53,20.54,20.48,20.49,15442.0
2022-12-21 13:00:00,20.49,20.49,20.46,20.47,13741.0,20.49,20.49,20.46,20.47,13741.0
2022-12-21 13:05:00,20.48,20.48,20.41,20.45,19800.0,20.48,20.48,20.41,20.45,19800.0
2022-12-21 13:10:00,20.44,20.45,20.39,20.4,21218.0,20.44,20.45,20.39,20.4,21218.0
2022-12-21 13:15:00,20.39,20.4,20.3,20.32,21980.0,20.39,20.4,20.3,20.32,21980.0
2022-12-21 13:20:00,20.32,20.35,20.2,20.25,37794.0,20.32,20.35,20.2,20.25,37794.0
2022-12-21 13:25:00,20.25,20.26,20.18,20.2,27292.0,20.25,20.26,20.18,20.2,27292.0
2022-12-21 13:30:00,20.21,20.23,20.18,20.2,15904.0,20.21,20.23,20.18,20.2,15904.0
2022-12-21 13:35:00,20.2,20.34,20.19,20.34,23755.0,20.2,20.34,20.19,20.34,23755.0
2022-12-21 13:40:00,20.33,20.42,20.32,20.39,24810.0,20.33,20.42,20.32,20.39,24810.0
2022-12-21 13:45:00,20.38,20.4,20.34,20.34,9213.0,20.38,20.4,20.34,20.34,9213.0
2022-12-21 13:50:00,20.36,20.37,20.32,20.37,12497.0,20.36,20.37,20.32,20.37,12497.0
2022-12-21 13:55:00,20.37,20.43,20.36,20.37,15438.0,20.37,20.43,20.36,20.37,15438.0
2022-12-21 14:00:00,20.39,20.47,20.36,20.46,14705.0,20.39,20.47,20.36,20.46,14705.0
2022-12-21 14:05:00,20.46,20.46,20.37,20.46,19720.0,20.46,20.46,20.37,20.46,19720.0
2022-12-21 14:10:00,20.46,20.47,20.4,20.41,9150.0,20.46,20.47,20.4,20.41,9150.0
2022-12-21 14:15:00,20.41,20.48,20.34,20.34,8671.0,20.41,20.48,20.34,20.34,8671.0
2022-12-21 14:20:00,20.34,20.38,20.33,20.36,23828.0,20.34,20.38,20.33,20.36,23828.0
2022-12-21 14:25:00,20.37,20.46,20.37,20.45,16829.0,20.37,20.46,20.37,20.45,16829.0
2022-12-21 14:30:00,20.45,20.55,20.45,20.46,18935.0,20.45,20.55,20.45,20.46,18935.0
2022-12-21 14:35:00,20.46,20.47,20.41,20.41,11278.0,20.46,20.47,20.41,20.41,11278.0
2022-12-21 14:40:00,20.42,20.42,20.36,20.37,9873.0,20.42,20.42,20.36,20.37,9873.0
2022-12-21 14:45:00,20.36,20.38,20.32,20.33,14853.0,20.36,20.38,20.32,20.33,14853.0
2022-12-21 14:50:00,20.33,20.33,20.28,20.31,12259.0,20.33,20.33,20.28,20.31,12259.0
2022-12-21 14:55:00,20.31,20.35,20.26,20.35,14546.0,20.31,20.35,20.26,20.35,14546.0
2022-12-21 15:00:00,20.34,20.35,20.3,20.31,10293.0,20.34,20.35,20.3,20.31,10293.0
2022-12-21 15:05:00,20.32,20.34,20.29,20.33,8125.0,20.32,20.34,20.29,20.33,8125.0
2022-12-21 15:10:00,20.34,20.34,20.29,20.3,13027.0,20.34,20.34,20.29,20.3,13027.0
2022-12-21 15:15:00,20.3,20.3,20.22,20.22,29654.0,20.3,20.3,20.22,20.22,29654.0
2022-12-21 15:20:00,20.23,20.28,20.22,20.26,14844.0,20.23,20.28,20.22,20.26,14844.0
2022-12-21 15:25:00,20.26,20.29,20.22,20.23,16817.0,20.26,20.29,20.22,20.23,16817.0
2022-12-21 15:30:00,20.24,20.31,20.23,20.26,25499.0,20.24,20.31,20.23,20.26,25499.0
2022-12-21 15:35:00,20.27,20.33,20.26,20.33,31745.0,20.27,20.33,20.26,20.33,31745.0
2022-12-21 15:40:00,20.32,20.51,20.32,20.51,76045.0,20.32,20.51,20.32,20.51,76045.0
2022-12-21 15:45:00,20.51,20.55,20.44,20.54,79211.0,20.51,20.55,20.44,20.54,79211.0
2022-12-21 15:50:00,20.54,20.57,20.48,20.55,100408.0,20.54,20.57,20.48,20.55,100408.0
2022-12-21 15:55:00,20.56,20.62,20.45,20.56,180463.0,20.56,20.62,20.45,20.56,180463.0
2022-12-22 09:30:00,20.5,20.5,20.12,20.16,82150.0,20.5,20.5,20.12,20.16,82150.0
2022-12-22 09:35:00,20.14,20.28,19.88,19.91,111135.0,20.14,20.28,19.88,19.91,111135.0
2022-12-22 09:40:00,19.9,20.04,19.81,19.85,65381.0,19.9,20.04,19.81,19.85,65381.0
2022-12-22 09:45:00,19.83,20.09,19.76,20.06,50372.0,19.83,20.09,19.76,20.06,50372.0
2022-12-22 09:50:00,20.01,20.02,19.8,19.8,30889.0,20.01,20.02,19.8,19.8,30889.0
2022-12-22 09:55:00,19.78,19.87,19.76,19.78,33108.0,19.78,19.87,19.76,19.78,33108.0
2022-12-22 10:00:00,19.76,19.78,19.57,19.65,107538.0,19.76,19.78,19.57,19.65,107538.0
2022-12-22 10:05:00,19.62,19.78,19.61,19.73,73728.0,19.62,19.78,19.61,19.73,73728.0
2022-12-22 10:10:00,19.72,19.78,19.68,19.7,28429.0,19.72,19.78,19.68,19.7,28429.0
2022-12-22 10:15:00,19.7,19.8,19.66,19.75,26762.0,19.7,19.8,19.66,19.75,26762.0
2022-12-22 10:20:00,19.75,19.75,19.57,19.6,57690.0,19.75,19.75,19.57,19.6,57690.0
2022-12-22 10:25:00,19.59,19.63,19.45,19.47,88730.0,19.59,19.63,19.45,19.47,88730.0
2022-12-22 10:30:00,19.46,19.46,19.32,19.33,77567.0,19.46,19.46,19.32,19.33,77567.0
2022-12-22 10:35:00,19.31,19.53,19.31,19.52,78229.0,19.31,19.53,19.31,19.52,78229.0
2022-12-22 10:40:00,19.51,19.53,19.36,19.49,70249.0,19.51,19.53,19.36,19.49,70249.0
2022-12-22 10:45:00,19.46,19.71,19.41,19.7,62852.0,19.46,19.71,19.41,19.7,62852.0
2022-12-22 10:50:00,19.7,19.74,19.54,19.6,81080.0,19.7,19.74,19.54,19.6,81080.0
2022-12-22 10:55:00,19.6,19.6,19.51,19.56,40484.0,19.6,19.6,19.51,19.56,40484.0
2022-12-22 11:00:00,19.54,19.61,19.42,19.6,54132.0,19.54,19.61,19.42,19.6,54132.0
2022-12-22 11:05:00,19.59,19.68,19.56,19.64,41003.0,19.59,19.68,19.56,19.64,41003.0
2022-12-22 11:10:00,19.65,19.7,19.58,19.62,38077.0,19.65,19.7,19.58,19.62,38077.0
2022-12-22 11:15:00,19.62,19.7,19.58,19.6,23136.0,19.62,19.7,19.58,19.6,23136.0
2022-12-22 11:20:00,19.6,19.7,19.56,19.64,35369.0,19.6,19.7,19.56,19.64,35369.0
2022-12-22 11:25:00,19.64,19.64,19.52,19.56,59896.0,19.64,19.64,19.52,19.56,59896.0
2022-12-22 11:30:00,19.55,19.65,19.55,19.6,32290.0,19.55,19.65,19.55,19.6,32290.0
2022-12-22 11:35:00,19.59,19.67,19.54,19.55,35804.0,19.59,19.67,19.54,19.55,35804.0
2022-12-22 11:40:00,19.52,19.55,19.42,19.45,57729.0,19.52,19.55,19.42,19.45,57729.0
2022-12-22 11:45:00,19.46,19.46,19.38,19.43,88132.0,19.46,19.46,19.38,19.43,88132.0
2022-12-22 11:50:00,19.43,19.43,19.26,19.28,79024.0,19.43,19.43,19.26,19.28,79024.0
2022-12-22 11:55:00,19.26,19.28,19.2,19.27,66035.0,19.26,19.28,19.2,19.27,66035.0
2022-12-22 12:00:00,19.24,19.29,19.17,19.22,55520.0,19.24,19.29,19.17,19.22,55520.0
2022-12-22 12:05:00,19.21,19.21,19.07,19.09,54524.0,19.21,19.21,19.07,19.09,54524.0
2022-12-22 12:10:00,19.06,19.09,18.91,18.93,96932.0,19.06,19.09,18.91,18.93,96932.0
2022-12-22 12:15:00,18.92,18.98,18.9,18.95,49762.0,18.92,18.98,18.9,18.95,49762.0
2022-12-22 12:20:00,18.95,18.99,18.86,18.93,56472.0,18.95,18.99,18.86,18.93,56472.0
2022-12-22 12:25:00,18.92,18.94,18.78,18.8,69944.0,18.92,18.94,18.78,18.8,69944.0
2022-12-22 12:30:00,18.81,18.95,18.77,18.92,87004.0,18.81,18.95,18.77,18.92,87004.0
2022-12-22 12:35:00,18.94,18.97,18.84,18.86,42467.0,18.94,18.97,18.84,18.86,42467.0
2022-12-22 12:40:00,18.86,18.89,18.78,18.89,43398.0,18.86,18.89,18.78,18.89,43398.0
2022-12-22 12:45:00,18.88,18.92,18.78,18.79,59139.0,18.88,18.92,18.78,18.79,59139.0
2022-12-22 12:50:00,18.8,18.88,18.76,18.84,54636.0,18.8,18.88,18.76,18.84,54636.0
2022-12-22 12:55:00,18.85,18.87,18.73,18.74,47100.0,18.85,18.87,18.73,18.74,47100.0
2022-12-22 13:00:00,18.75,18.75,18.5,18.51,98292.0,18.75,18.75,18.5,18.51,98292.0
2022-12-22 13:05:00,18.52,18.54,18.5,18.51,76581.0,18.52,18.54,18.5,18.51,76581.0
2022-12-22 13:10:00,18.51,18.61,18.5,18.58,72154.0,18.51,18.61,18.5,18.58,72154.0
2022-12-22 13:15:00,18.58,18.69,18.53,18.67,71793.0,18.58,18.69,18.53,18.67,71793.0
2022-12-22 13:20:00,18.68,18.78,18.66,18.72,52017.0,18.68,18.78,18.66,18.72,52017.0
2022-12-22 13:25:00,18.73,18.75,18.61,18.66,46860.0,18.73,18.75,18.61,18.66,46860.0
2022-12-22 13:30:00,18.66,18.72,18.65,18.7,31226.0,18.66,18.72,18.65,18.7,31226.0
2022-12-22 13:35:00,18.69,18.96,18.68,18.94,47385.0,18.69,18.96,18.68,18.94,47385.0
2022-12-22 13:40:00,18.94,19.09,18.94,19.02,49447.0,18.94,19.09,18.94,19.02,49447.0
2022-12-22 13:45:00,19.01,19.02,18.9,18.91,41182.0,19.01,19.02,18.9,18.91,41182.0
2022-12-22 13:50:00,18.9,18.92,18.85,18.9,19246.0,18.9,18.92,18.85,18.9,19246.0
2022-12-22 13:55:00,18.91,18.92,18.87,18.9,16639.0,18.91,18.92,18.87,18.9,16639.0
2022-12-22 14:00:00,18.91,19.04,18.9,19.03,43551.0,18.91,19.04,18.9,19.03,43551.0
2022-12-22 14:05:00,19.03,19.08,19.02,19.05,24476.0,19.03,19.08,19.02,19.05,24476.0
2022-12-22 14:10:00,19.05,19.14,19.04,19.11,39154.0,19.05,19.14,19.04,19.11,39154.0
2022-12-22 14:15:00,19.1,19.13,19.07,19.09,18038.0,19.1,19.13,19.07,19.09,18038.0
2022-12-22 14:20:00,19.08,19.08,18.95,18.96,25552.0,19.08,19.08,18.95,18.96,25552.0
2022-12-22 14:25:00,18.96,19.11,18.92,19.1,23228.0,18.96,19.11,18.92,19.1,23228.0
2022-12-22 14:30:00,19.08,19.12,19.04,19.05,13829.0,19.08,19.12,19.04,19.05,13829.0
2022-12-22 14:35:00,19.05,19.07,19.0,19.07,21832.0,19.05,19.07,19.0,19.07,21832.0
2022-12-22 14:40:00,19.06,19.18,19.06,19.15,18068.0,19.06,19.18,19.06,19.15,18068.0
2022-12-22 14:45:00,19.15,19.22,19.1,19.21,26283.0,19.15,19.22,19.1,19.21,26283.0
2022-12-22 14:50:00,19.22,19.26,19.18,19.23,32895.0,19.22,19.26,19.18,19.23,32895.0
2022-12-22 14:55:00,19.23,19.29,19.14,19.25,43031.0,19.23,19.29,19.14,19.25,43031.0
2022-12-22 15:00:00,19.24,19.26,19.18,19.24,18765.0,19.24,19.26,19.18,19.24,18765.0
2022-12-22 15:05:00,19.23,19.32,19.22,19.32,24833.0,19.23,19.32,19.22,19.32,24833.0
2022-12-22 15:10:00,19.31,19.38,19.28,19.34,23484.0,19.31,19.38,19.28,19.34,23484.0
2022-12-22 15:15:00,19.33,19.44,19.33,19.38,38599.0,19.33,19.44,19.33,19.38,38599.0
2022-12-22 15:20:00,19.38,19.55,19.38,19.48,40813.0,19.38,19.55,19.38,19.48,40813.0
2022-12-22 15:25:00,19.47,19.53,19.42,19.46,21299.0,19.47,19.53,19.42,19.46,21299.0
2022-12-22 15:30:00,19.46,19.53,19.44,19.48,28901.0,19.46,19.53,19.44,19.48,28901.0
2022-12-22 15:35:00,19.48,19.48,19.4,19.4,25353.0,19.48,19.48,19.4,19.4,25353.0
2022-12-22 15:40:00,19.41,19.47,19.35,19.36,30778.0,19.41,19.47,19.35,19.36,30778.0
2022-12-22 15:45:00,19.36,19.65,19.35,19.63,78576.0,19.36,19.65,19.35,19.63,78576.0
2022-12-22 15:50:00,19.65,19.84,19.61,19.8,84166.0,19.65,19.84,19.61,19.8,84166.0
2022-12-22 15:55:00,19.79,19.84,19.7,19.8,158324.0,19.79,19.84,19.7,19.8,158324.0
2022-12-23 09:30:00,20.0,20.0,19.68,19.86,76105.0,20.0,20.0,19.68,19.86,76105.0
2022-12-23 09:35:00,19.87,19.95,19.65,19.75,40478.0,19.87,19.95,19.65,19.75,40478.0
2022-12-23 09:40:00,19.74,19.82,19.69,19.71,30300.0,19.74,19.82,19.69,19.71,30300.0
2022-12-23 09:45:00,19.72,19.76,19.65,19.75,24111.0,19.72,19.76,19.65,19.75,24111.0
2022-12-23 09:50:00,19.75,19.95,19.74,19.91,39790.0,19.75,19.95,19.74,19.91,39790.0
2022-12-23 09:55:00,19.91,19.94,19.85,19.89,50080.0,19.91,19.94,19.85,19.89,50080.0
2022-12-23 10:00:00,19.93,20.16,19.89,20.1,52688.0,19.93,20.16,19.89,20.1,52688.0
2022-12-23 10:05:00,20.11,20.22,20.1,20.19,64032.0,20.11,20.22,20.1,20.19,64032.0
2022-12-23 10:10:00,20.18,20.41,20.16,20.17,83827.0,20.18,20.41,20.16,20.17,83827.0
2022-12-23 10:15:00,20.17,20.21,20.05,20.19,34552.0,20.17,20.21,20.05,20.19,34552.0
2022-12-23 10:20:00,20.19,20.19,20.08,20.15,37197.0,20.19,20.19,20.08,20.15,37197.0
2022-12-23 10:25:00,20.16,20.17,20.01,20.1,27650.0,20.16,20.17,20.01,20.1,27650.0
2022-12-23 10:30:00,20.09,20.17,20.08,20.16,18629.0,20.09,20.17,20.08,20.16,18629.0
2022-12-23 10:35:00,20.16,20.35,20.1,20.33,51162.0,20.16,20.35,20.1,20.33,51162.0
2022-12-23 10:40:00,20.34,20.35,20.16,20.16,21845.0,20.34,20.35,20.16,20.16,21845.0
2022-12-23 10:45:00,20.16,20.33,20.12,20.32,48551.0,20.16,20.33,20.12,20.32,48551.0
2022-12-23 10:50:00,20.32,20.4,20.23,20.23,43997.0,20.32,20.4,20.23,20.23,43997.0
2022-12-23 10:55:00,20.24,20.28,20.18,20.21,28808.0,20.24,20.28,20.18,20.21,28808.0
2022-12-23 11:00:00,20.21,20.22,20.06,20.08,24951.0,20.21,20.22,20.06,20.08,24951.0
2022-12-23 11:05:00,20.07,20.1,20.05,20.1,15547.0,20.07,20.1,20.05,20.1,15547.0
2022-12-23 11:10:00,20.1,20.17,20.07,20.15,21754.0,20.1,20.17,20.07,20.15,21754.0
2022-12-23 11:15:00,20.14,20.28,20.13,20.18,28057.0,20.14,20.28,20.13,20.18,28057.0
2022-12-23 11:20:00,20.19,20.24,20.04,20.14,76486.0,20.19,20.24,20.04,20.14,76486.0
2022-12-23 11:25:00,20.12,20.23,20.12,20.21,17128.0,20.12,20.23,20.12,20.21,17128.0
2022-12-23 11:30:00,20.21,20.25,20.15,20.23,17625.0,20.21,20.25,20.15,20.23,17625.0
2022-12-23 11:35:00,20.23,20.35,20.21,20.34,19631.0,20.23,20.35,20.21,20.34,19631.0
2022-12-23 11:40:00,20.34,20.39,20.22,20.23,30042.0,20.34,20.39,20.22,20.23,30042.0
2022-12-23 11:45:00,20.23,20.24,20.18,20.22,17043.0,20.23,20.24,20.18,20.22,17043.0
2022-12-23 11:50:00,20.21,20.32,20.21,20.28,15530.0,20.21,20.32,20.21,20.28,15530.0
2022-12-23 11:55:00,20.28,20.38,20.27,20.38,43950.0,20.28,20.38,20.27,20.38,43950.0
2022-12-23 12:00:00,20.38,20.48,20.37,20.43,33365.0,20.38,20.48,20.37,20.43,33365.0
2022-12-23 12:05:00,20.42,20.43,20.33,20.35,19653.0,20.42,20.43,20.33,20.35,19653.0
2022-12-23 12:10:00,20.35,20.38,20.31,20.33,17279.0,20.35,20.38,20.31,20.33,17279.0
2022-12-23 12:15:00,20.32,20.34,20.3,20.34,15009.0,20.32,20.34,20.3,20.34,15009.0
2022-12-23 12:20:00,20.34,20.34,20.25,20.25,12699.0,20.34,20.34,20.25,20.25,12699.0
2022-12-23 12:25:00,20.25,20.26,20.19,20.24,19019.0,20.25,20.26,20.19,20.24,19019.0
2022-12-23 12:30:00,20.23,20.24,20.2,20.23,15162.0,20.23,20.24,20.2,20.23,15162.0
2022-12-23 12:35:00,20.23,20.32,20.21,20.32,23254.0,20.23,20.32,20.21,20.32,23254.0
2022-12-23 12:40:00,20.33,20.38,20.3,20.33,11165.0,20.33,20.38,20.3,20.33,11165.0
2022-12-23 12:45:00,20.34,20.36,20.28,20.33,14565.0,20.34,20.36,20.28,20.33,14565.0
2022-12-23 12:50:00,20.35,20.38,20.33,20.35,7306.0,20.35,20.38,20.33,20.35,7306.0
2022-12-23 12:55:00,20.35,20.35,20.33,20.34,10536.0,20.35,20.35,20.33,20.34,10536.0
2022-12-23 13:00:00,20.34,20.37,20.33,20.34,10168.0,20.34,20.37,20.33,20.34,10168.0
2022-12-23 13:05:00,20.34,20.4,20.29,20.32,22009.0,20.34,20.4,20.29,20.32,22009.0
2022-12-23 13:10:00,20.33,20.37,20.29,20.3,29988.0,20.33,20.37,20.29,20.3,29988.0
2022-12-23 13:15:00,20.3,20.41,20.3,20.41,13392.0,20.3,20.41,20.3,20.41,13392.0
2022-12-23 13:20:00,20.42,20.43,20.32,20.34,14753.0,20.42,20.43,20.32,20.34,14753.0
2022-12-23 13:25:00,20.34,20.39,20.3,20.38,9951.0,20.34,20.39,20.3,20.38,9951.0
2022-12-23 13:30:00,20.38,20.47,20.37,20.46,14289.0,20.38,20.47,20.37,20.46,14289.0
2022-12-23 13:35:00,20.46,20.5,20.44,20.46,29307.0,20.46,20.5,20.44,20.46,29307.0
2022-12-23 13:40:00,20.47,20.54,20.45,20.53,28921.0,20.47,20.54,20.45,20.53,28921.0
2022-12-23 13:45:00,20.53,20.63,20.51,20.61,36247.0,20.53,20.63,20.51,20.61,36247.0
2022-12-23 13:50:00,20.61,20.63,20.48,20.48,43189.0,20.61,20.63,20.48,20.48,43189.0
2022-12-23 13:55:00,20.49,20.57,20.46,20.55,19025.0,20.49,20.57,20.46,20.55,19025.0
2022-12-23 14:00:00,20.55,20.61,20.53,20.55,34322.0,20.55,20.61,20.53,20.55,34322.0
2022-12-23 14:05:00,20.55,20.55,20.41,20.41,17147.0,20.55,20.55,20.41,20.41,17147.0
2022-12-23 14:10:00,20.42,20.58,20.4,20.57,16312.0,20.42,20.58,20.4,20.57,16312.0
2022-12-23 14:15:00,20.57,20.57,20.43,20.43,19373.0,20.57,20.57,20.43,20.43,19373.0
2022-12-23 14:20:00,20.43,20.44,20.32,20.33,42974.0,20.43,20.44,20.32,20.33,42974.0
2022-12-23 14:25:00,20.32,20.35,20.21,20.21,33326.0,20.32,20.35,20.21,20.21,33326.0
2022-12-23 14:30:00,20.21,20.25,20.16,20.23,49519.0,20.21,20.25,20.16,20.23,49519.0
2022-12-23 14:35:00,20.22,20.27,20.21,20.27,14316.0,20.22,20.27,20.21,20.27,14316.0
2022-12-23 14:40:00,20.27,20.27,20.2,20.24,17993.0,20.27,20.27,20.2,20.24,17993.0
2022-12-23 14:45:00,20.25,20.35,20.25,20.34,21703.0,20.25,20.35,20.25,20.34,21703.0
2022-12-23 14:50:00,20.34,20.36,20.3,20.34,14653.0,20.34,20.36,20.3,20.34,14653.0
2022-12-23 14:55:00,20.34,20.38,20.33,20.34,14609.0,20.34,20.38,20.33,20.34,14609.0
2022-12-23 15:00:00,20.34,20.41,20.3,20.33,32131.0,20.34,20.41,20.3,20.33,32131.0
2022-12-23 15:05:00,20.34,20.34,20.18,20.2,57805.0,20.34,20.34,20.18,20.2,57805.0
2022-12-23 15:10:00,20.21,20.28,20.21,20.25,17333.0,20.21,20.28,20.21,20.25,17333.0
2022-12-23 15:15:00,20.25,20.31,20.22,20.23,24871.0,20.25,20.31,20.22,20.23,24871.0
2022-12-23 15:20:00,20.24,20.29,20.24,20.28,16781.0,20.24,20.29,20.24,20.28,16781.0
2022-12-23 15:25:00,20.29,20.29,20.2,20.2,24574.0,20.29,20.29,20.2,20.2,24574.0
2022-12-23 15:30:00,20.21,20.21,20.17,20.17,27660.0,20.21,20.21,20.17,20.17,27660.0
2022-12-23 15:35:00,20.17,20.18,20.07,20.09,43286.0,20.17,20.18,20.07,20.09,43286.0
2022-12-23 15:40:00,20.09,20.09,20.01,20.05,65674.0,20.09,20.09,20.01,20.05,65674.0
2022-12-23 15:45:00,20.05,20.08,20.02,20.03,38792.0,20.05,20.08,20.02,20.03,38792.0
2022-12-23 15:50:00,20.02,20.1,19.97,20.07,130458.0,20.02,20.1,19.97,20.07,130458.0
2022-12-23 15:55:00,20.07,20.08,20.0,20.06,141066.0,20.07,20.08,20.0,20.06,141066.0
2022-12-27 09:30:00,19.91,19.99,19.46,19.65,136705.0,19.91,19.99,19.46,19.65,136705.0
2022-12-27 09:35:00,19.63,19.63,19.3,19.47,64483.0,19.63,19.63,19.3,19.47,64483.0
2022-12-27 09:40:00,19.44,19.45,19.15,19.24,52122.0,19.44,19.45,19.15,19.24,52122.0
2022-12-27 09:45:00,19.2,19.26,19.07,19.26,58852.0,19.2,19.26,19.07,19.26,58852.0
2022-12-27 09:50:00,19.27,19.31,19.19,19.23,25059.0,19.27,19.31,19.19,19.23,25059.0
2022-12-27 09:55:00,19.24,19.35,19.23,19.25,49457.0,19.24,19.35,19.23,19.25,49457.0
2022-12-27 10:00:00,19.25,19.43,19.15,19.43,48602.0,19.25,19.43,19.15,19.43,48602.0
2022-12-27 10:05:00,19.45,19.53,19.35,19.36,39314.0,19.45,19.53,19.35,19.36,39314.0
2022-12-27 10:10:00,19.33,19.39,19.28,19.29,18483.0,19.33,19.39,19.28,19.29,18483.0
2022-12-27 10:15:00,19.29,19.34,19.13,19.24,45323.0,19.29,19.34,19.13,19.24,45323.0
2022-12-27 10:20:00,19.22,19.36,19.18,19.24,31166.0,19.22,19.36,19.18,19.24,31166.0
2022-12-27 10:25:00,19.26,19.3,19.2,19.24,22593.0,19.26,19.3,19.2,19.24,22593.0
2022-12-27 10:30:00,19.23,19.25,19.08,19.23,35258.0,19.23,19.25,19.08,19.23,35258.0
2022-12-27 10:35:00,19.23,19.23,19.11,19.15,24428.0,19.23,19.23,19.11,19.15,24428.0
2022-12-27 10:40:00,19.14,19.24,19.1,19.22,26354.0,19.14,19.24,19.1,19.22,26354.0
2022-12-27 10:45:00,19.21,19.48,19.18,19.48,64986.0,19.21,19.48,19.18,19.48,64986.0
2022-12-27 10:50:00,19.49,19.49,19.25,19.25,25999.0,19.49,19.49,19.25,19.25,25999.0
2022-12-27 10:55:00,19.25,19.31,19.25,19.27,14218.0,19.25,19.31,19.25,19.27,14218.0
2022-12-27 11:00:00,19.28,19.29,19.2,19.25,18836.0,19.28,19.29,19.2,19.25,18836.0
2022-12-27 11:05:00,19.23,19.25,19.17,19.24,6970.0,19.23,19.25,19.17,19.24,6970.0
2022-12-27 11:10:00,19.24,19.29,19.23,19.24,17911.0,19.24,19.29,19.23,19.24,17911.0
2022-12-27 11:15:00,19.23,19.26,19.18,19.22,23105.0,19.23,19.26,19.18,19.22,23105.0
2022-12-27 11:20:00,19.23,19.26,19.19,19.21,19570.0,19.23,19.26,19.19,19.21,19570.0
2022-12-27 11:25:00,19.23,19.24,19.19,19.24,18057.0,19.23,19.24,19.19,19.24,18057.0
2022-12-27 11:30:00,19.23,19.27,19.18,19.19,19205.0,19.23,19.27,19.18,19.19,19205.0
2022-12-27 11:35:00,19.18,19.26,19.18,19.24,13746.0,19.18,19.26,19.18,19.24,13746.0
2022-12-27 11:40:00,19.23,19.23,19.18,19.21,8257.0,19.23,19.23,19.18,19.21,8257.0
2022-12-27 11:45:00,19.21,19.23,19.13,19.14,30874.0,19.21,19.23,19.13,19.14,30874.0
2022-12-27 11:50:00,19.15,19.2,19.15,19.18,18755.0,19.15,19.2,19.15,19.18,18755.0
2022-12-27 11:55:00,19.17,19.23,19.1,19.12,12938.0,19.17,19.23,19.1,19.12,12938.0
2022-12-27 12:00:00,19.1,19.12,19.04,19.1,23143.0,19.1,19.12,19.04,19.1,23143.0
2022-12-27 12:05:00,19.11,19.14,19.01,19.01,27485.0,19.11,19.14,19.01,19.01,27485.0
2022-12-27 12:10:00,19.0,19.2,19.0,19.16,59936.0,19.0,19.2,19.0,19.16,59936.0
2022-12-27 12:15:00,19.15,19.15,19.04,19.09,10472.0,19.15,19.15,19.04,19.09,10472.0
2022-12-27 12:20:00,19.09,19.09,19.04,19.04,9459.0,19.09,19.09,19.04,19.04,9459.0
2022-12-27 12:25:00,19.03,19.05,18.94,18.99,42002.0,19.03,19.05,18.94,18.99,42002.0
2022-12-27 12:30:00,18.98,19.07,18.98,19.05,55637.0,18.98,19.07,18.98,19.05,55637.0
2022-12-27 12:35:00,19.05,19.06,18.99,18.99,21616.0,19.05,19.06,18.99,18.99,21616.0
2022-12-27 12:40:00,18.98,18.99,18.83,18.84,46624.0,18.98,18.99,18.83,18.84,46624.0
2022-12-27 12:45:00,18.83,18.84,18.73,18.75,57361.0,18.83,18.84,18.73,18.75,57361.0
2022-12-27 12:50:00,18.74,18.74,18.65,18.71,54225.0,18.74,18.74,18.65,18.71,54225.0
2022-12-27 12:55:00,18.72,18.77,18.69,18.7,29686.0,18.72,18.77,18.69,18.7,29686.0
2022-12-27 13:00:00,18.68,18.7,18.6,18.6,18636.0,18.68,18.7,18.6,18.6,18636.0
2022-12-27 13:05:00,18.61,18.79,18.59,18.78,37783.0,18.61,18.79,18.59,18.78,37783.0
2022-12-27 13:10:00,18.77,18.78,18.58,18.63,40199.0,18.77,18.78,18.58,18.63,40199.0
2022-12-27 13:15:00,18.63,18.64,18.58,18.61,37032.0,18.63,18.64,18.58,18.61,37032.0
2022-12-27 13:20:00,18.6,18.65,18.58,18.6,34633.0,18.6,18.65,18.58,18.6,34633.0
2022-12-27 13:25:00,18.59,18.62,18.58,18.59,20963.0,18.59,18.62,18.58,18.59,20963.0
2022-12-27 13:30:00,18.58,18.62,18.5,18.6,61609.0,18.58,18.62,18.5,18.6,61609.0
2022-12-27 13:35:00,18.61,18.62,18.53,18.53,36904.0,18.61,18.62,18.53,18.53,36904.0
2022-12-27 13:40:00,18.53,18.54,18.42,18.48,82392.0,18.53,18.54,18.42,18.48,82392.0
2022-12-27 13:45:00,18.48,18.49,18.45,18.46,47055.0,18.48,18.49,18.45,18.46,47055.0
2022-12-27 13:50:00,18.46,18.48,18.41,18.43,43276.0,18.46,18.48,18.41,18.43,43276.0
2022-12-27 13:55:00,18.42,18.43,18.34,18.37,97994.0,18.42,18.43,18.34,18.37,97994.0
2022-12-27 14:00:00,18.36,18.37,18.29,18.31,37423.0,18.36,18.37,18.29,18.31,37423.0
2022-12-27 14:05:00,18.31,18.31,18.21,18.26,71737.0,18.31,18.31,18.21,18.26,71737.0
2022-12-27 14:10:00,18.26,18.3,18.21,18.29,57290.0,18.26,18.3,18.21,18.29,57290.0
2022-12-27 14:15:00,18.29,18.29,18.2,18.24,35619.0,18.29,18.29,18.2,18.24,35619.0
2022-12-27 14:20:00,18.22,18.23,18.08,18.09,77832.0,18.22,18.23,18.08,18.09,77832.0
2022-12-27 14:25:00,18.1,18.21,18.09,18.1,39095.0,18.1,18.21,18.09,18.1,39095.0
2022-12-27 14:30:00,18.11,18.13,18.07,18.11,65605.0,18.11,18.13,18.07,18.11,65605.0
2022-12-27 14:35:00,18.1,18.1,18.0,18.05,73331.0,18.1,18.1,18.0,18.05,73331.0
2022-12-27 14:40:00,18.05,18.08,18.0,18.02,45410.0,18.05,18.08,18.0,18.02,45410.0
2022-12-27 14:45:00,18.02,18.42,18.01,18.4,71405.0,18.02,18.42,18.01,18.4,71405.0
2022-12-27 14:50:00,18.41,18.53,18.37,18.38,59945.0,18.41,18.53,18.37,18.38,59945.0
2022-12-27 14:55:00,18.38,18.38,18.28,18.36,24613.0,18.38,18.38,18.28,18.36,24613.0
2022-12-27 15:00:00,18.38,18.38,18.25,18.27,25615.0,18.38,18.38,18.25,18.27,25615.0
2022-12-27 15:05:00,18.27,18.42,18.27,18.41,32346.0,18.27,18.42,18.27,18.41,32346.0
2022-12-27 15:10:00,18.41,18.42,18.39,18.4,23268.0,18.41,18.42,18.39,18.4,23268.0
2022-12-27 15:15:00,18.39,18.46,18.39,18.39,28721.0,18.39,18.46,18.39,18.39,28721.0
2022-12-27 15:20:00,18.39,18.4,18.25,18.33,39556.0,18.39,18.4,18.25,18.33,39556.0
2022-12-27 15:25:00,18.33,18.35,18.3,18.31,22729.0,18.33,18.35,18.3,18.31,22729.0
2022-12-27 15:30:00,18.3,18.37,18.28,18.28,26337.0,18.3,18.37,18.28,18.28,26337.0
2022-12-27 15:35:00,18.27,18.32,18.27,18.27,37110.0,18.27,18.32,18.27,18.27,37110.0
2022-12-27 15:40:00,18.27,18.27,18.2,18.23,54930.0,18.27,18.27,18.2,18.23,54930.0
2022-12-27 15:45:00,18.23,18.23,18.12,18.18,63791.0,18.23,18.23,18.12,18.18,63791.0
2022-12-27 15:50:00,18.19,18.21,18.12,18.13,85166.0,18.19,18.21,18.12,18.13,85166.0
2022-12-27 15:55:00,18.13,18.22,18.1,18.2,182284.0,18.13,18.22,18.1,18.2,182284.0
2022-12-28 09:30:00,18.29,18.6,18.1,18.57,128869.0,18.29,18.6,18.1,18.57,128869.0
2022-12-28 09:35:00,18.59,18.7,18.38,18.43,50699.0,18.59,18.7,18.38,18.43,50699.0
2022-12-28 09:40:00,18.46,18.49,18.31,18.31,21023.0,18.46,18.49,18.31,18.31,21023.0
2022-12-28 09:45:00,18.31,18.38,18.16,18.23,42578.0,18.31,18.38,18.16,18.23,42578.0
2022-12-28 09:50:00,18.21,18.23,18.05,18.08,42706.0,18.21,18.23,18.05,18.08,42706.0
2022-12-28 09:55:00,18.07,18.15,17.79,17.85,124636.0,18.07,18.15,17.79,17.85,124636.0
2022-12-28 10:00:00,17.87,18.1,17.84,18.02,165825.0,17.87,18.1,17.84,18.02,165825.0
2022-12-28 10:05:00,18.03,18.06,17.65,17.69,115621.0,18.03,18.06,17.65,17.69,115621.0
2022-12-28 10:10:00,17.71,17.75,17.61,17.65,58992.0,17.71,17.75,17.61,17.65,58992.0
2022-12-28 10:15:00,17.61,17.62,17.25,17.43,195036.0,17.61,17.62,17.25,17.43,195036.0
2022-12-28 10:20:00,17.45,17.49,17.21,17.23,77312.0,17.45,17.49,17.21,17.23,77312.0
2022-12-28 10:25:00,17.26,17.26,17.08,17.08,145813.0,17.26,17.26,17.08,17.08,145813.0
2022-12-28 10:30:00,17.08,17.17,16.98,17.04,152323.0,17.08,17.17,16.98,17.04,152323.0
2022-12-28 10:35:00,17.04,17.15,16.98,17.15,82270.0,17.04,17.15,16.98,17.15,82270.0
2022-12-28 10:40:00,17.17,17.38,17.17,17.33,64604.0,17.17,17.38,17.17,17.33,64604.0
2022-12-28 10:45:00,17.31,17.65,17.3,17.62,80218.0,17.31,17.65,17.3,17.62,80218.0
2022-12-28 10:50:00,17.62,17.62,17.32,17.36,52175.0,17.62,17.62,17.32,17.36,52175.0
2022-12-28 10:55:00,17.35,17.4,17.31,17.32,14822.0,17.35,17.4,17.31,17.32,14822.0
2022-12-28 11:00:00,17.32,17.5,17.31,17.48,52323.0,17.32,17.5,17.31,17.48,52323.0
2022-12-28 11:05:00,17.47,17.5,17.39,17.48,40688.0,17.47,17.5,17.39,17.48,40688.0
2022-12-28 11:10:00,17.48,17.55,17.46,17.52,32681.0,17.48,17.55,17.46,17.52,32681.0
2022-12-28 11:15:00,17.53,17.55,17.48,17.52,22125.0,17.53,17.55,17.48,17.52,22125.0
2022-12-28 11:20:00,17.52,17.59,17.49,17.58,25833.0,17.52,17.59,17.49,17.58,25833.0
2022-12-28 11:25:00,17.57,17.66,17.57,17.6,35986.0,17.57,17.66,17.57,17.6,35986.0
2022-12-28 11:30:00,17.61,17.62,17.41,17.41,33119.0,17.61,17.62,17.41,17.41,33119.0
2022-12-28 11:35:00,17.4,17.46,17.4,17.43,20239.0,17.4,17.46,17.4,17.43,20239.0
2022-12-28 11:40:00,17.45,17.5,17.43,17.46,25323.0,17.45,17.5,17.43,17.46,25323.0
2022-12-28 11:45:00,17.46,17.46,17.34,17.39,12168.0,17.46,17.46,17.34,17.39,12168.0
2022-12-28 11:50:00,17.38,17.42,17.34,17.37,23277.0,17.38,17.42,17.34,17.37,23277.0
2022-12-28 11:55:00,17.37,17.37,17.21,17.22,48266.0,17.37,17.37,17.21,17.22,48266.0
2022-12-28 12:00:00,17.21,17.25,17.2,17.23,28900.0,17.21,17.25,17.2,17.23,28900.0
2022-12-28 12:05:00,17.22,17.25,17.16,17.18,27010.0,17.22,17.25,17.16,17.18,27010.0
2022-12-28 12:10:00,17.17,17.19,17.1,17.11,32651.0,17.17,17.19,17.1,17.11,32651.0
2022-12-28 12:15:00,17.11,17.25,17.1,17.24,25702.0,17.11,17.25,17.1,17.24,25702.0
2022-12-28 12:20:00,17.25,17.36,17.24,17.36,32632.0,17.25,17.36,17.24,17.36,32632.0
2022-12-28 12:25:00,17.36,17.36,17.23,17.24,23807.0,17.36,17.36,17.23,17.24,23807.0
2022-12-28 12:30:00,17.25,17.26,17.16,17.17,33093.0,17.25,17.26,17.16,17.17,33093.0
2022-12-28 12:35:00,17.17,17.22,17.14,17.21,34541.0,17.17,17.22,17.14,17.21,34541.0
2022-12-28 12:40:00,17.22,17.25,17.21,17.23,43647.0,17.22,17.25,17.21,17.23,43647.0
2022-12-28 12:45:00,17.23,17.36,17.23,17.34,37294.0,17.23,17.36,17.23,17.34,37294.0
2022-12-28 12:50:00,17.34,17.37,17.27,17.36,20820.0,17.34,17.37,17.27,17.36,20820.0
2022-12-28 12:55:00,17.37,17.38,17.31,17.34,21735.0,17.37,17.38,17.31,17.34,21735.0
2022-12-28 13:00:00,17.34,17.6,17.33,17.58,81673.0,17.34,17.6,17.33,17.58,81673.0
2022-12-28 13:05:00,17.58,17.61,17.41,17.47,70900.0,17.58,17.61,17.41,17.47,70900.0
2022-12-28 13:10:00,17.46,17.5,17.38,17.38,31150.0,17.46,17.5,17.38,17.38,31150.0
2022-12-28 13:15:00,17.38,17.48,17.36,17.47,38351.0,17.38,17.48,17.36,17.47,38351.0
2022-12-28 13:20:00,17.47,17.48,17.4,17.41,23940.0,17.47,17.48,17.4,17.41,23940.0
2022-12-28 13:25:00,17.41,17.43,17.39,17.41,19808.0,17.41,17.43,17.39,17.41,19808.0
2022-12-28 13:30:00,17.41,17.57,17.4,17.57,51891.0,17.41,17.57,17.4,17.57,51891.0
2022-12-28 13:35:00,17.56,17.63,17.52,17.63,40732.0,17.56,17.63,17.52,17.63,40732.0
2022-12-28 13:40:00,17.63,17.77,17.62,17.69,67780.0,17.63,17.77,17.62,17.69,67780.0
2022-12-28 13:45:00,17.68,17.78,17.68,17.71,56989.0,17.68,17.78,17.68,17.71,56989.0
2022-12-28 13:50:00,17.72,17.89,17.67,17.89,50341.0,17.72,17.89,17.67,17.89,50341.0
2022-12-28 13:55:00,17.89,18.02,17.8,17.86,128560.0,17.89,18.02,17.8,17.86,128560.0
2022-12-28 14:00:00,17.87,17.9,17.83,17.89,17955.0,17.87,17.9,17.83,17.89,17955.0
2022-12-28 14:05:00,17.9,17.97,17.88,17.96,32907.0,17.9,17.97,17.88,17.96,32907.0
2022-12-28 14:10:00,17.96,18.06,17.91,18.02,87420.0,17.96,18.06,17.91,18.02,87420.0
2022-12-28 14:15:00,18.02,18.06,17.99,18.06,39689.0,18.02,18.06,17.99,18.06,39689.0
2022-12-28 14:20:00,18.07,18.08,18.0,18.03,24335.0,18.07,18.08,18.0,18.03,24335.0
2022-12-28 14:25:00,18.04,18.04,18.0,18.01,14535.0,18.04,18.04,18.0,18.01,14535.0
2022-12-28 14:30:00,18.01,18.04,17.97,17.97,28091.0,18.01,18.04,17.97,17.97,28091.0
2022-12-28 14:35:00,17.97,18.04,17.97,18.04,44073.0,17.97,18.04,17.97,18.04,44073.0
2022-12-28 14:40:00,18.04,18.1,18.03,18.04,83435.0,18.04,18.1,18.03,18.04,83435.0
2022-12-28 14:45:00,18.04,18.09,18.0,18.02,77718.0,18.04,18.09,18.0,18.02,77718.0
2022-12-28 14:50:00,18.03,18.08,18.02,18.07,29271.0,18.03,18.08,18.02,18.07,29271.0
2022-12-28 14:55:00,18.09,18.11,17.92,17.92,127004.0,18.09,18.11,17.92,17.92,127004.0
2022-12-28 15:00:00,17.92,17.92,17.67,17.77,69246.0,17.92,17.92,17.67,17.77,69246.0
2022-12-28 15:05:00,17.78,17.92,17.77,17.9,42186.0,17.78,17.92,17.77,17.9,42186.0
2022-12-28 15:10:00,17.91,17.91,17.79,17.81,24623.0,17.91,17.91,17.79,17.81,24623.0
2022-12-28 15:15:00,17.81,17.9,17.8,17.86,13766.0,17.81,17.9,17.8,17.86,13766.0
2022-12-28 15:20:00,17.85,17.92,17.85,17.91,16211.0,17.85,17.92,17.85,17.91,16211.0
2022-12-28 15:25:00,17.91,17.92,17.87,17.91,16478.0,17.91,17.92,17.87,17.91,16478.0
2022-12-28 15:30:00,17.91,17.92,17.87,17.91,12724.0,17.91,17.92,17.87,17.91,12724.0
2022-12-28 15:35:00,17.91,17.92,17.86,17.88,20241.0,17.91,17.92,17.86,17.88,20241.0
2022-12-28 15:40:00,17.89,17.91,17.82,17.84,39557.0,17.89,17.91,17.82,17.84,39557.0
2022-12-28 15:45:00,17.83,17.92,17.82,17.91,25698.0,17.83,17.92,17.82,17.91,25698.0
2022-12-28 15:50:00,17.9,17.92,17.88,17.91,35830.0,17.9,17.92,17.88,17.91,35830.0
2022-12-28 15:55:00,17.91,17.95,17.9,17.92,100449.0,17.91,17.95,17.9,17.92,100449.0
2022-12-29 09:30:00,18.12,18.14,17.75,17.87,144292.0,18.12,18.14,17.75,17.87,144292.0
2022-12-29 09:35:00,17.87,18.1,17.78,17.99,61467.0,17.87,18.1,17.78,17.99,61467.0
2022-12-29 09:40:00,18.0,18.17,17.95,18.12,55388.0,18.0,18.17,17.95,18.12,55388.0
2022-12-29 09:45:00,18.13,18.39,18.07,18.39,63121.0,18.13,18.39,18.07,18.39,63121.0
2022-12-29 09:50:00,18.38,18.45,18.2,18.25,80439.0,18.38,18.45,18.2,18.25,80439.0
2022-12-29 09:55:00,18.28,18.34,18.2,18.28,50900.0,18.28,18.34,18.2,18.28,50900.0
2022-12-29 10:00:00,18.27,18.4,18.27,18.32,92060.0,18.27,18.4,18.27,18.32,92060.0
2022-12-29 10:05:00,18.3,18.41,18.28,18.36,41749.0,18.3,18.41,18.28,18.36,41749.0
2022-12-29 10:10:00,18.35,18.44,18.23,18.28,72150.0,18.35,18.44,18.23,18.28,72150.0
2022-12-29 10:15:00,18.28,18.36,18.27,18.35,39819.0,18.28,18.36,18.27,18.35,39819.0
2022-12-29 10:20:00,18.35,18.36,18.21,18.23,35644.0,18.35,18.36,18.21,18.23,35644.0
2022-12-29 10:25:00,18.22,18.34,18.21,18.26,44664.0,18.22,18.34,18.21,18.26,44664.0
2022-12-29 10:30:00,18.26,18.37,18.25,18.36,53418.0,18.26,18.37,18.25,18.36,53418.0
2022-12-29 10:35:00,18.37,18.49,18.37,18.41,38926.0,18.37,18.49,18.37,18.41,38926.0
2022-12-29 10:40:00,18.41,18.46,18.33,18.34,31658.0,18.41,18.46,18.33,18.34,31658.0
2022-12-29 10:45:00,18.35,18.57,18.35,18.44,81427.0,18.35,18.57,18.35,18.44,81427.0
2022-12-29 10:50:00,18.45,18.52,18.44,18.51,30677.0,18.45,18.52,18.44,18.51,30677.0
2022-12-29 10:55:00,18.51,18.55,18.42,18.42,20589.0,18.51,18.55,18.42,18.42,20589.0
2022-12-29 11:00:00,18.41,18.45,18.38,18.4,27226.0,18.41,18.45,18.38,18.4,27226.0
2022-12-29 11:05:00,18.39,18.45,18.36,18.39,27115.0,18.39,18.45,18.36,18.39,27115.0
2022-12-29 11:10:00,18.41,18.44,18.34,18.37,24206.0,18.41,18.44,18.34,18.37,24206.0
2022-12-29 11:15:00,18.37,18.37,18.27,18.28,37508.0,18.37,18.37,18.27,18.28,37508.0
2022-12-29 11:20:00,18.29,18.34,18.27,18.28,28622.0,18.29,18.34,18.27,18.28,28622.0
2022-12-29 11:25:00,18.28,18.29,18.16,18.21,43735.0,18.28,18.29,18.16,18.21,43735.0
2022-12-29 11:30:00,18.22,18.29,18.22,18.26,29874.0,18.22,18.29,18.22,18.26,29874.0
2022-12-29 11:35:00,18.27,18.34,18.26,18.33,15490.0,18.27,18.34,18.26,18.33,15490.0
2022-12-29 11:40:00,18.32,18.4,18.31,18.38,22864.0,18.32,18.4,18.31,18.38,22864.0
2022-12-29 11:45:00,18.38,18.4,18.31,18.37,21204.0,18.38,18.4,18.31,18.37,21204.0
2022-12-29 11:50:00,18.38,18.42,18.37,18.4,18891.0,18.38,18.42,18.37,18.4,18891.0
2022-12-29 11:55:00,18.4,18.47,18.39,18.46,26073.0,18.4,18.47,18.39,18.46,26073.0
2022-12-29 12:00:00,18.46,18.47,18.39,18.42,16080.0,18.46,18.47,18.39,18.42,16080.0
2022-12-29 12:05:00,18.42,18.44,18.39,18.43,18771.0,18.42,18.44,18.39,18.43,18771.0
2022-12-29 12:10:00,18.43,18.45,18.37,18.37,19523.0,18.43,18.45,18.37,18.37,19523.0
2022-12-29 12:15:00,18.37,18.43,18.33,18.39,21693.0,18.37,18.43,18.33,18.39,21693.0
2022-12-29 12:20:00,18.38,18.42,18.36,18.41,9426.0,18.38,18.42,18.36,18.41,9426.0
2022-12-29 12:25:00,18.41,18.43,18.36,18.39,16244.0,18.41,18.43,18.36,18.39,16244.0
2022-12-29 12:30:00,18.39,18.42,18.36,18.38,21877.0,18.39,18.42,18.36,18.38,21877.0
2022-12-29 12:35:00,18.39,18.42,18.37,18.4,19392.0,18.39,18.42,18.37,18.4,19392.0
2022-12-29 12:40:00,18.41,18.43,18.37,18.38,24064.0,18.41,18.43,18.37,18.38,24064.0
2022-12-29 12:45:00,18.38,18.4,18.36,18.39,17130.0,18.38,18.4,18.36,18.39,17130.0
2022-12-29 12:50:00,18.39,18.4,18.33,18.34,14722.0,18.39,18.4,18.33,18.34,14722.0
2022-12-29 12:55:00,18.35,18.37,18.33,18.33,12455.0,18.35,18.37,18.33,18.33,12455.0
2022-12-29 13:00:00,18.33,18.33,18.16,18.19,45133.0,18.33,18.33,18.16,18.19,45133.0
2022-12-29 13:05:00,18.19,18.2,18.08,18.13,57301.0,18.19,18.2,18.08,18.13,57301.0
2022-12-29 13:10:00,18.13,18.18,18.13,18.16,28272.0,18.13,18.18,18.13,18.16,28272.0
2022-12-29 13:15:00,18.15,18.15,18.06,18.11,34153.0,18.15,18.15,18.06,18.11,34153.0
2022-12-29 13:20:00,18.12,18.21,18.12,18.19,30218.0,18.12,18.21,18.12,18.19,30218.0
2022-12-29 13:25:00,18.19,18.21,18.17,18.2,17999.0,18.19,18.21,18.17,18.2,17999.0
2022-12-29 13:30:00,18.2,18.24,18.17,18.2,21480.0,18.2,18.24,18.17,18.2,21480.0
2022-12-29 13:35:00,18.19,18.22,18.13,18.22,27406.0,18.19,18.22,18.13,18.22,27406.0
2022-12-29 13:40:00,18.23,18.28,18.18,18.27,27711.0,18.23,18.28,18.18,18.27,27711.0
2022-12-29 13:45:00,18.28,18.28,18.22,18.25,26998.0,18.28,18.28,18.22,18.25,26998.0
2022-12-29 13:50:00,18.25,18.25,18.19,18.2,14247.0,18.25,18.25,18.19,18.2,14247.0
2022-12-29 13:55:00,18.2,18.22,18.18,18.18,22602.0,18.2,18.22,18.18,18.18,22602.0
2022-12-29 14:00:00,18.16,18.26,18.16,18.26,16402.0,18.16,18.26,18.16,18.26,16402.0
2022-12-29 14:05:00,18.27,18.31,18.25,18.29,15879.0,18.27,18.31,18.25,18.29,15879.0
2022-12-29 14:10:00,18.28,18.31,18.25,18.26,16673.0,18.28,18.31,18.25,18.26,16673.0
2022-12-29 14:15:00,18.26,18.32,18.25,18.31,19984.0,18.26,18.32,18.25,18.31,19984.0
2022-12-29 14:20:00,18.31,18.33,18.27,18.27,16290.0,18.31,18.33,18.27,18.27,16290.0
2022-12-29 14:25:00,18.28,18.3,18.25,18.26,18996.0,18.28,18.3,18.25,18.26,18996.0
2022-12-29 14:30:00,18.25,18.32,18.25,18.29,25220.0,18.25,18.32,18.25,18.29,25220.0
2022-12-29 14:35:00,18.29,18.3,18.23,18.26,25061.0,18.29,18.3,18.23,18.26,25061.0
2022-12-29 14:40:00,18.25,18.34,18.23,18.33,18747.0,18.25,18.34,18.23,18.33,18747.0
2022-12-29 14:45:00,18.31,18.31,18.27,18.27,14512.0,18.31,18.31,18.27,18.27,14512.0
2022-12-29 14:50:00,18.28,18.34,18.26,18.34,22070.0,18.28,18.34,18.26,18.34,22070.0
2022-12-29 14:55:00,18.34,18.34,18.3,18.3,15597.0,18.34,18.34,18.3,18.3,15597.0
2022-12-29 15:00:00,18.3,18.35,18.29,18.34,19335.0,18.3,18.35,18.29,18.34,19335.0
2022-12-29 15:05:00,18.35,18.35,18.29,18.32,19324.0,18.35,18.35,18.29,18.32,19324.0
2022-12-29 15:10:00,18.32,18.33,18.26,18.31,24166.0,18.32,18.33,18.26,18.31,24166.0
2022-12-29 15:15:00,18.3,18.31,18.26,18.27,21767.0,18.3,18.31,18.26,18.27,21767.0
2022-12-29 15:20:00,18.28,18.31,18.27,18.31,26369.0,18.28,18.31,18.27,18.31,26369.0
2022-12-29 15:25:00,18.31,18.31,18.21,18.24,44092.0,18.31,18.31,18.21,18.24,44092.0
2022-12-29 15:30:00,18.24,18.28,18.21,18.25,34544.0,18.24,18.28,18.21,18.25,34544.0
2022-12-29 15:35:00,18.25,18.3,18.21,18.23,23294.0,18.25,18.3,18.21,18.23,23294.0
2022-12-29 15:40:00,18.23,18.27,18.2,18.26,27204.0,18.23,18.27,18.2,18.26,27204.0
2022-12-29 15:45:00,18.25,18.28,18.16,18.2,46066.0,18.25,18.28,18.16,18.2,46066.0
2022-12-29 15:50:00,18.2,18.35,18.2,18.33,115541.0,18.2,18.35,18.2,18.33,115541.0
2022-12-29 15:55:00,18.32,18.37,18.29,18.34,166129.0,18.32,18.37,18.29,18.34,166129.0
2022-12-30 09:30:00,17.95,18.3,17.9,18.26,72935.0,17.95,18.3,17.9,18.26,72935.0
2022-12-30 09:35:00,18.28,18.35,18.12,18.15,34834.0,18.28,18.35,18.12,18.15,34834.0
2022-12-30 09:40:00,18.14,18.3,18.13,18.29,26901.0,18.14,18.3,18.13,18.29,26901.0
2022-12-30 09:45:00,18.26,18.29,18.1,18.13,27424.0,18.26,18.29,18.1,18.13,27424.0
2022-12-30 09:50:00,18.18,18.26,18.13,18.15,17000.0,18.18,18.26,18.13,18.15,17000.0
2022-12-30 09:55:00,18.17,18.34,18.17,18.34,23632.0,18.17,18.34,18.17,18.34,23632.0
2022-12-30 10:00:00,18.35,18.38,18.23,18.27,14851.0,18.35,18.38,18.23,18.27,14851.0
2022-12-30 10:05:00,18.26,18.26,18.16,18.2,13228.0,18.26,18.26,18.16,18.2,13228.0
2022-12-30 10:10:00,18.21,18.22,18.13,18.17,12632.0,18.21,18.22,18.13,18.17,12632.0
2022-12-30 10:15:00,18.19,18.35,18.15,18.34,25183.0,18.19,18.35,18.15,18.34,25183.0
2022-12-30 10:20:00,18.36,18.39,18.28,18.39,86264.0,18.36,18.39,18.28,18.39,86264.0
2022-12-30 10:25:00,18.4,18.45,18.3,18.36,20840.0,18.4,18.45,18.3,18.36,20840.0
2022-12-30 10:30:00,18.36,18.4,18.27,18.32,14508.0,18.36,18.4,18.27,18.32,14508.0
2022-12-30 10:35:00,18.31,18.33,18.25,18.25,24001.0,18.31,18.33,18.25,18.25,24001.0
2022-12-30 10:40:00,18.26,18.36,18.22,18.33,30236.0,18.26,18.36,18.22,18.33,30236.0
2022-12-30 10:45:00,18.32,18.57,18.25,18.57,74226.0,18.32,18.57,18.25,18.57,74226.0
2022-12-30 10:50:00,18.54,18.56,18.3,18.34,27435.0,18.54,18.56,18.3,18.34,27435.0
2022-12-30 10:55:00,18.33,18.34,18.28,18.32,12708.0,18.33,18.34,18.28,18.32,12708.0
2022-12-30 11:00:00,18.33,18.33,18.28,18.28,7761.0,18.33,18.33,18.28,18.28,7761.0
2022-12-30 11:05:00,18.26,18.39,18.26,18.37,15186.0,18.26,18.39,18.26,18.37,15186.0
2022-12-30 11:10:00,18.38,18.38,18.28,18.3,16260.0,18.38,18.38,18.28,18.3,16260.0
2022-12-30 11:15:00,18.31,18.31,18.25,18.26,17871.0,18.31,18.31,18.25,18.26,17871.0
2022-12-30 11:20:00,18.26,18.31,18.26,18.31,12085.0,18.26,18.31,18.26,18.31,12085.0
2022-12-30 11:25:00,18.31,18.31,18.24,18.24,17565.0,18.31,18.31,18.24,18.24,17565.0
2022-12-30 11:30:00,18.23,18.33,18.22,18.32,12561.0,18.23,18.33,18.22,18.32,12561.0
2022-12-30 11:35:00,18.31,18.4,18.3,18.36,21342.0,18.31,18.4,18.3,18.36,21342.0
2022-12-30 11:40:00,18.34,18.42,18.31,18.38,21366.0,18.34,18.42,18.31,18.38,21366.0
2022-12-30 11:45:00,18.38,18.45,18.35,18.44,52277.0,18.38,18.45,18.35,18.44,52277.0
2022-12-30 11:50:00,18.43,18.47,18.38,18.46,59381.0,18.43,18.47,18.38,18.46,59381.0
2022-12-30 11:55:00,18.45,18.48,18.37,18.39,19937.0,18.45,18.48,18.37,18.39,19937.0
2022-12-30 12:00:00,18.38,18.41,18.33,18.33,9556.0,18.38,18.41,18.33,18.33,9556.0
2022-12-30 12:05:00,18.33,18.35,18.28,18.29,10057.0,18.33,18.35,18.28,18.29,10057.0
2022-12-30 12:10:00,18.3,18.34,18.3,18.32,9267.0,18.3,18.34,18.3,18.32,9267.0
2022-12-30 12:15:00,18.32,18.37,18.3,18.33,10896.0,18.32,18.37,18.3,18.33,10896.0
2022-12-30 12:20:00,18.33,18.34,18.3,18.33,6727.0,18.33,18.34,18.3,18.33,6727.0
2022-12-30 12:25:00,18.32,18.35,18.31,18.34,8211.0,18.32,18.35,18.31,18.34,8211.0
2022-12-30 12:30:00,18.34,18.35,18.31,18.31,8638.0,18.34,18.35,18.31,18.31,8638.0
2022-12-30 12:35:00,18.31,18.36,18.31,18.32,8609.0,18.31,18.36,18.31,18.32,8609.0
2022-12-30 12:40:00,18.33,18.38,18.32,18.33,8334.0,18.33,18.38,18.32,18.33,8334.0
2022-12-30 12:45:00,18.33,18.38,18.32,18.38,11559.0,18.33,18.38,18.32,18.38,11559.0
2022-12-30 12:50:00,18.38,18.39,18.28,18.3,20026.0,18.38,18.39,18.28,18.3,20026.0
2022-12-30 12:55:00,18.3,18.31,18.27,18.3,19836.0,18.3,18.31,18.27,18.3,19836.0
2022-12-30 13:00:00,18.3,18.3,18.26,18.28,11648.0,18.3,18.3,18.26,18.28,11648.0
2022-12-30 13:05:00,18.26,18.29,18.24,18.28,28978.0,18.26,18.29,18.24,18.28,28978.0
2022-12-30 13:10:00,18.29,18.32,18.29,18.31,8450.0,18.29,18.32,18.29,18.31,8450.0
2022-12-30 13:15:00,18.32,18.32,18.26,18.27,6515.0,18.32,18.32,18.26,18.27,6515.0
2022-12-30 13:20:00,18.27,18.28,18.23,18.27,20017.0,18.27,18.28,18.23,18.27,20017.0
2022-12-30 13:25:00,18.27,18.28,18.23,18.27,13042.0,18.27,18.28,18.23,18.27,13042.0
2022-12-30 13:30:00,18.27,18.31,18.27,18.31,18471.0,18.27,18.31,18.27,18.31,18471.0
2022-12-30 13:35:00,18.32,18.34,18.29,18.3,29005.0,18.32,18.34,18.29,18.3,29005.0
2022-12-30 13:40:00,18.3,18.32,18.26,18.26,9980.0,18.3,18.32,18.26,18.26,9980.0
2022-12-30 13:45:00,18.26,18.27,18.24,18.24,26623.0,18.26,18.27,18.24,18.24,26623.0
2022-12-30 13:50:00,18.24,18.27,18.21,18.26,10889.0,18.24,18.27,18.21,18.26,10889.0
2022-12-30 13:55:00,18.25,18.26,18.22,18.26,7585.0,18.25,18.26,18.22,18.26,7585.0
2022-12-30 14:00:00,18.25,18.26,18.19,18.19,12110.0,18.25,18.26,18.19,18.19,12110.0
2022-12-30 14:05:00,18.2,18.21,18.15,18.16,11423.0,18.2,18.21,18.15,18.16,11423.0
2022-12-30 14:10:00,18.16,18.19,18.13,18.14,15549.0,18.16,18.19,18.13,18.14,15549.0
2022-12-30 14:15:00,18.14,18.15,18.09,18.11,37867.0,18.14,18.15,18.09,18.11,37867.0
2022-12-30 14:20:00,18.11,18.18,18.1,18.16,10112.0,18.11,18.18,18.1,18.16,10112.0
2022-12-30 14:25:00,18.16,18.16,18.11,18.11,15199.0,18.16,18.16,18.11,18.11,15199.0
2022-12-30 14:30:00,18.12,18.15,18.1,18.11,16259.0,18.12,18.15,18.1,18.11,16259.0
2022-12-30 14:35:00,18.12,18.14,18.1,18.11,9875.0,18.12,18.14,18.1,18.11,9875.0
2022-12-30 14:40:00,18.11,18.11,18.06,18.08,15025.0,18.11,18.11,18.06,18.08,15025.0
2022-12-30 14:45:00,18.09,18.11,18.06,18.08,19176.0,18.09,18.11,18.06,18.08,19176.0
2022-12-30 14:50:00,18.07,18.08,18.03,18.06,10851.0,18.07,18.08,18.03,18.06,10851.0
2022-12-30 14:55:00,18.05,18.09,18.01,18.07,47253.0,18.05,18.09,18.01,18.07,47253.0
2022-12-30 15:00:00,18.07,18.15,18.07,18.14,36341.0,18.07,18.15,18.07,18.14,36341.0
2022-12-30 15:05:00,18.15,18.15,18.11,18.15,19251.0,18.15,18.15,18.11,18.15,19251.0
2022-12-30 15:10:00,18.14,18.19,18.13,18.19,21587.0,18.14,18.19,18.13,18.19,21587.0
2022-12-30 15:15:00,18.19,18.26,18.17,18.24,22571.0,18.19,18.26,18.17,18.24,22571.0
2022-12-30 15:20:00,18.24,18.26,18.21,18.26,26429.0,18.24,18.26,18.21,18.26,26429.0
2022-12-30 15:25:00,18.26,18.32,18.25,18.28,28300.0,18.26,18.32,18.25,18.28,28300.0
2022-12-30 15:30:00,18.28,18.44,18.28,18.4,40548.0,18.28,18.44,18.28,18.4,40548.0
2022-12-30 15:35:00,18.39,18.47,18.36,18.47,46768.0,18.39,18.47,18.36,18.47,46768.0
2022-12-30 15:40:00,18.47,18.47,18.39,18.42,47036.0,18.47,18.47,18.39,18.42,47036.0
2022-12-30 15:45:00,18.42,18.49,18.39,18.47,53304.0,18.42,18.49,18.39,18.47,53304.0
2022-12-30 15:50:00,18.49,18.58,18.47,18.52,130415.0,18.49,18.58,18.47,18.52,130415.0
2022-12-30 15:55:00,18.52,18.52,18.43,18.45,184567.0,18.52,18.52,18.43,18.45,184567.0
2023-01-03 09:30:00,18.64,19.18,18.6,19.05,166643.0,18.64,19.18,18.6,19.05,166643.0
2023-01-03 09:35:00,19.05,19.13,18.91,19.13,66521.0,19.05,19.13,18.91,19.13,66521.0
2023-01-03 09:40:00,19.13,19.26,19.05,19.14,62241.0,19.13,19.26,19.05,19.14,62241.0
2023-01-03 09:45:00,19.16,19.25,18.82,18.91,97268.0,19.16,19.25,18.82,18.91,97268.0
2023-01-03 09:50:00,18.84,19.03,18.78,18.84,47542.0,18.84,19.03,18.78,18.84,47542.0
2023-01-03 09:55:00,18.84,18.87,18.46,18.48,67808.0,18.84,18.87,18.46,18.48,67808.0
2023-01-03 10:00:00,18.48,18.6,18.4,18.4,35076.0,18.48,18.6,18.4,18.4,35076.0
2023-01-03 10:05:00,18.43,18.45,18.21,18.25,31784.0,18.43,18.45,18.21,18.25,31784.0
2023-01-03 10:10:00,18.24,18.25,17.95,18.04,78296.0,18.24,18.25,17.95,18.04,78296.0
2023-01-03 10:15:00,18.03,18.06,17.9,17.91,65818.0,18.03,18.06,17.9,17.91,65818.0
2023-01-03 10:20:00,17.91,18.04,17.83,17.95,75530.0,17.91,18.04,17.83,17.95,75530.0
2023-01-03 10:25:00,17.98,18.02,17.91,17.96,22200.0,17.98,18.02,17.91,17.96,22200.0
2023-01-03 10:30:00,17.98,17.98,17.8,17.81,53536.0,17.98,17.98,17.8,17.81,53536.0
2023-01-03 10:35:00,17.8,17.88,17.8,17.82,18825.0,17.8,17.88,17.8,17.82,18825.0
2023-01-03 10:40:00,17.81,17.84,17.75,17.75,36328.0,17.81,17.84,17.75,17.75,36328.0
2023-01-03 10:45:00,17.76,18.01,17.73,18.01,58013.0,17.76,18.01,17.73,18.01,58013.0
2023-01-03 10:50:00,18.01,18.03,17.88,17.89,48258.0,18.01,18.03,17.88,17.89,48258.0
2023-01-03 10:55:00,17.87,18.02,17.86,18.02,34317.0,17.87,18.02,17.86,18.02,34317.0
2023-01-03 11:00:00,18.01,18.03,17.87,17.89,32934.0,18.01,18.03,17.87,17.89,32934.0
2023-01-03 11:05:00,17.9,18.01,17.86,17.89,52355.0,17.9,18.01,17.86,17.89,52355.0
2023-01-03 11:10:00,17.89,17.91,17.7,17.72,38501.0,17.89,17.91,17.7,17.72,38501.0
2023-01-03 11:15:00,17.74,17.79,17.69,17.77,35675.0,17.74,17.79,17.69,17.77,35675.0
2023-01-03 11:20:00,17.76,17.76,17.65,17.7,25247.0,17.76,17.76,17.65,17.7,25247.0
2023-01-03 11:25:00,17.72,17.73,17.58,17.61,25740.0,17.72,17.73,17.58,17.61,25740.0
2023-01-03 11:30:00,17.62,17.63,17.5,17.5,29298.0,17.62,17.63,17.5,17.5,29298.0
2023-01-03 11:35:00,17.5,17.58,17.5,17.52,65307.0,17.5,17.58,17.5,17.52,65307.0
2023-01-03 11:40:00,17.52,17.61,17.49,17.59,37387.0,17.52,17.61,17.49,17.59,37387.0
2023-01-03 11:45:00,17.58,17.58,17.45,17.49,39302.0,17.58,17.58,17.45,17.49,39302.0
2023-01-03 11:50:00,17.49,17.51,17.41,17.46,52570.0,17.49,17.51,17.41,17.46,52570.0
2023-01-03 11:55:00,17.46,17.56,17.43,17.52,39354.0,17.46,17.56,17.43,17.52,39354.0
2023-01-03 12:00:00,17.53,17.55,17.48,17.48,24490.0,17.53,17.55,17.48,17.48,24490.0
2023-01-03 12:05:00,17.5,17.56,17.49,17.55,23659.0,17.5,17.56,17.49,17.55,23659.0
2023-01-03 12:10:00,17.52,17.55,17.46,17.54,75099.0,17.52,17.55,17.46,17.54,75099.0
2023-01-03 12:15:00,17.54,17.56,17.4,17.45,47616.0,17.54,17.56,17.4,17.45,47616.0
2023-01-03 12:20:00,17.44,17.51,17.41,17.46,36990.0,17.44,17.51,17.41,17.46,36990.0
2023-01-03 12:25:00,17.46,17.48,17.39,17.4,74798.0,17.46,17.48,17.39,17.4,74798.0
2023-01-03 12:30:00,17.4,17.46,17.37,17.45,57972.0,17.4,17.46,17.37,17.45,57972.0
2023-01-03 12:35:00,17.44,17.48,17.34,17.39,27604.0,17.44,17.48,17.34,17.39,27604.0
2023-01-03 12:40:00,17.39,17.4,17.31,17.34,47662.0,17.39,17.4,17.31,17.34,47662.0
2023-01-03 12:45:00,17.34,17.35,17.18,17.2,127419.0,17.34,17.35,17.18,17.2,127419.0
2023-01-03 12:50:00,17.19,17.26,17.19,17.25,31011.0,17.19,17.26,17.19,17.25,31011.0
2023-01-03 12:55:00,17.26,17.31,17.24,17.24,41565.0,17.26,17.31,17.24,17.24,41565.0
2023-01-03 13:00:00,17.24,17.32,17.21,17.26,75717.0,17.24,17.32,17.21,17.26,75717.0
2023-01-03 13:05:00,17.25,17.33,17.24,17.3,82629.0,17.25,17.33,17.24,17.3,82629.0
2023-01-03 13:10:00,17.28,17.28,17.2,17.22,20075.0,17.28,17.28,17.2,17.22,20075.0
2023-01-03 13:15:00,17.22,17.25,17.19,17.23,41760.0,17.22,17.25,17.19,17.23,41760.0
2023-01-03 13:20:00,17.24,17.29,17.22,17.27,13111.0,17.24,17.29,17.22,17.27,13111.0
2023-01-03 13:25:00,17.27,17.29,17.25,17.28,28220.0,17.27,17.29,17.25,17.28,28220.0
2023-01-03 13:30:00,17.28,17.28,17.21,17.23,16478.0,17.28,17.28,17.21,17.23,16478.0
2023-01-03 13:35:00,17.22,17.25,17.19,17.2,21580.0,17.22,17.25,17.19,17.2,21580.0
2023-01-03 13:40:00,17.2,17.2,17.18,17.2,19211.0,17.2,17.2,17.18,17.2,19211.0
2023-01-03 13:45:00,17.2,17.2,17.13,17.15,24005.0,17.2,17.2,17.13,17.15,24005.0
2023-01-03 13:50:00,17.14,17.21,17.14,17.21,26023.0,17.14,17.21,17.14,17.21,26023.0
2023-01-03 13:55:00,17.21,17.27,17.19,17.25,28328.0,17.21,17.27,17.19,17.25,28328.0
2023-01-03 14:00:00,17.25,17.33,17.21,17.31,45055.0,17.25,17.33,17.21,17.31,45055.0
2023-01-03 14:05:00,17.3,17.34,17.26,17.33,17658.0,17.3,17.34,17.26,17.33,17658.0
2023-01-03 14:10:00,17.34,17.34,17.18,17.23,39349.0,17.34,17.34,17.18,17.23,39349.0
2023-01-03 14:15:00,17.23,17.25,17.09,17.12,39715.0,17.23,17.25,17.09,17.12,39715.0
2023-01-03 14:20:00,17.12,17.33,17.11,17.25,50848.0,17.12,17.33,17.11,17.25,50848.0
2023-01-03 14:25:00,17.24,17.31,17.21,17.3,21107.0,17.24,17.31,17.21,17.3,21107.0
2023-01-03 14:30:00,17.3,17.32,17.23,17.24,14844.0,17.3,17.32,17.23,17.24,14844.0
2023-01-03 14:35:00,17.24,17.4,17.22,17.36,37817.0,17.24,17.4,17.22,17.36,37817.0
2023-01-03 14:40:00,17.36,17.46,17.33,17.46,40561.0,17.36,17.46,17.33,17.46,40561.0
2023-01-03 14:45:00,17.47,17.62,17.47,17.61,38094.0,17.47,17.62,17.47,17.61,38094.0
2023-01-03 14:50:00,17.63,17.63,17.55,17.59,39430.0,17.63,17.63,17.55,17.59,39430.0
2023-01-03 14:55:00,17.58,17.59,17.42,17.44,23621.0,17.58,17.59,17.42,17.44,23621.0
2023-01-03 15:00:00,17.44,17.46,17.37,17.43,19981.0,17.44,17.46,17.37,17.43,19981.0
2023-01-03 15:05:00,17.42,17.45,17.38,17.38,48529.0,17.42,17.45,17.38,17.38,48529.0
2023-01-03 15:10:00,17.38,17.42,17.34,17.35,71141.0,17.38,17.42,17.34,17.35,71141.0
2023-01-03 15:15:00,17.35,17.42,17.34,17.39,84188.0,17.35,17.42,17.34,17.39,84188.0
2023-01-03 15:20:00,17.38,17.5,17.35,17.48,220082.0,17.38,17.5,17.35,17.48,220082.0
2023-01-03 15:25:00,17.48,17.49,17.4,17.43,25510.0,17.48,17.49,17.4,17.43,25510.0
2023-01-03 15:30:00,17.44,17.48,17.4,17.44,68895.0,17.44,17.48,17.4,17.44,68895.0
2023-01-03 15:35:00,17.42,17.52,17.41,17.45,55530.0,17.42,17.52,17.41,17.45,55530.0
2023-01-03 15:40:00,17.46,17.52,17.38,17.48,58944.0,17.46,17.52,17.38,17.48,58944.0
2023-01-03 15:45:00,17.47,17.5,17.44,17.45,26329.0,17.47,17.5,17.44,17.45,26329.0
2023-01-03 15:50:00,17.44,17.46,17.28,17.28,51854.0,17.44,17.46,17.28,17.28,51854.0
2023-01-03 15:55:00,17.26,17.27,17.2,17.2,164750.0,17.26,17.27,17.2,17.2,164750.0
2023-01-04 09:30:00,17.25,17.5,17.15,17.22,111032.0,17.25,17.5,17.15,17.22,111032.0
2023-01-04 09:35:00,17.22,17.29,17.11,17.21,38784.0,17.22,17.29,17.11,17.21,38784.0
2023-01-04 09:40:00,17.2,17.43,17.15,17.16,34589.0,17.2,17.43,17.15,17.16,34589.0
2023-01-04 09:45:00,17.15,17.26,17.14,17.26,26004.0,17.15,17.26,17.14,17.26,26004.0
2023-01-04 09:50:00,17.24,17.43,17.2,17.28,34485.0,17.24,17.43,17.2,17.28,34485.0
2023-01-04 09:55:00,17.26,17.29,17.16,17.25,29913.0,17.26,17.29,17.16,17.25,29913.0
2023-01-04 10:00:00,17.22,17.33,17.06,17.06,48813.0,17.22,17.33,17.06,17.06,48813.0
2023-01-04 10:05:00,17.08,17.08,16.9,17.01,96824.0,17.08,17.08,16.9,17.01,96824.0
2023-01-04 10:10:00,17.03,17.04,16.9,17.0,60166.0,17.03,17.04,16.9,17.0,60166.0
2023-01-04 10:15:00,17.01,17.05,16.91,17.05,32855.0,17.01,17.05,16.91,17.05,32855.0
2023-01-04 10:20:00,17.05,17.15,17.02,17.09,32640.0,17.05,17.15,17.02,17.09,32640.0
2023-01-04 10:25:00,17.07,17.1,16.94,17.02,27187.0,17.07,17.1,16.94,17.02,27187.0
2023-01-04 10:30:00,17.04,17.05,16.91,17.03,64987.0,17.04,17.05,16.91,17.03,64987.0
2023-01-04 10:35:00,17.05,17.2,17.04,17.11,65046.0,17.05,17.2,17.04,17.11,65046.0
2023-01-04 10:40:00,17.1,17.2,17.07,17.16,26542.0,17.1,17.2,17.07,17.16,26542.0
2023-01-04 10:45:00,17.17,17.53,17.17,17.51,80217.0,17.17,17.53,17.17,17.51,80217.0
2023-01-04 10:50:00,17.5,17.65,17.42,17.48,92096.0,17.5,17.65,17.42,17.48,92096.0
2023-01-04 10:55:00,17.48,17.52,17.39,17.43,17728.0,17.48,17.52,17.39,17.43,17728.0
2023-01-04 11:00:00,17.43,17.5,17.4,17.43,20386.0,17.43,17.5,17.4,17.43,20386.0
2023-01-04 11:05:00,17.44,17.59,17.43,17.58,37714.0,17.44,17.59,17.43,17.58,37714.0
2023-01-04 11:10:00,17.59,17.64,17.54,17.62,21793.0,17.59,17.64,17.54,17.62,21793.0
2023-01-04 11:15:00,17.61,17.69,17.51,17.56,87664.0,17.61,17.69,17.51,17.56,87664.0
2023-01-04 11:20:00,17.56,17.62,17.52,17.55,18551.0,17.56,17.62,17.52,17.55,18551.0
2023-01-04 11:25:00,17.54,17.74,17.54,17.64,42333.0,17.54,17.74,17.54,17.64,42333.0
2023-01-04 11:30:00,17.66,17.81,17.65,17.78,45748.0,17.66,17.81,17.65,17.78,45748.0
2023-01-04 11:35:00,17.76,17.9,17.76,17.88,73846.0,17.76,17.9,17.76,17.88,73846.0
2023-01-04 11:40:00,17.88,17.93,17.83,17.84,52654.0,17.88,17.93,17.83,17.84,52654.0
2023-01-04 11:45:00,17.84,17.85,17.74,17.83,42297.0,17.84,17.85,17.74,17.83,42297.0
2023-01-04 11:50:00,17.85,17.85,17.71,17.76,42042.0,17.85,17.85,17.71,17.76,42042.0
2023-01-04 11:55:00,17.76,17.76,17.64,17.64,29239.0,17.76,17.76,17.64,17.64,29239.0
2023-01-04 12:00:00,17.66,17.68,17.59,17.66,31443.0,17.66,17.68,17.59,17.66,31443.0
2023-01-04 12:05:00,17.67,17.68,17.59,17.63,18950.0,17.67,17.68,17.59,17.63,18950.0
2023-01-04 12:10:00,17.64,17.65,17.51,17.53,25408.0,17.64,17.65,17.51,17.53,25408.0
2023-01-04 12:15:00,17.55,17.59,17.52,17.55,12303.0,17.55,17.59,17.52,17.55,12303.0
2023-01-04 12:20:00,17.55,17.59,17.52,17.56,15886.0,17.55,17.59,17.52,17.56,15886.0
2023-01-04 12:25:00,17.56,17.65,17.56,17.58,43505.0,17.56,17.65,17.56,17.58,43505.0
2023-01-04 12:30:00,17.59,17.7,17.58,17.63,14423.0,17.59,17.7,17.58,17.63,14423.0
2023-01-04 12:35:00,17.61,17.68,17.61,17.63,14920.0,17.61,17.68,17.61,17.63,14920.0
2023-01-04 12:40:00,17.65,17.69,17.58,17.68,31096.0,17.65,17.69,17.58,17.68,31096.0
2023-01-04 12:45:00,17.68,17.71,17.64,17.68,9900.0,17.68,17.71,17.64,17.68,9900.0
2023-01-04 12:50:00,17.69,17.7,17.64,17.64,10957.0,17.69,17.7,17.64,17.64,10957.0
2023-01-04 12:55:00,17.64,17.64,17.54,17.56,16872.0,17.64,17.64,17.54,17.56,16872.0
2023-01-04 13:00:00,17.57,17.57,17.46,17.54,38371.0,17.57,17.57,17.46,17.54,38371.0
2023-01-04 13:05:00,17.54,17.6,17.53,17.6,11050.0,17.54,17.6,17.53,17.6,11050.0
2023-01-04 13:10:00,17.6,17.66,17.6,17.65,15010.0,17.6,17.66,17.6,17.65,15010.0
2023-01-04 13:15:00,17.64,17.7,17.64,17.69,11230.0,17.64,17.7,17.64,17.69,11230.0
2023-01-04 13:20:00,17.68,17.75,17.67,17.72,22077.0,17.68,17.75,17.67,17.72,22077.0
2023-01-04 13:25:00,17.72,17.77,17.72,17.72,15259.0,17.72,17.77,17.72,17.72,15259.0
2023-01-04 13:30:00,17.73,17.77,17.71,17.77,14353.0,17.73,17.77,17.71,17.77,14353.0
2023-01-04 13:35:00,17.78,17.81,17.75,17.76,16441.0,17.78,17.81,17.75,17.76,16441.0
2023-01-04 13:40:00,17.77,17.8,17.7,17.8,28146.0,17.77,17.8,17.7,17.8,28146.0
2023-01-04 13:45:00,17.8,17.81,17.75,17.76,13431.0,17.8,17.81,17.75,17.76,13431.0
2023-01-04 13:50:00,17.76,17.78,17.73,17.76,16324.0,17.76,17.78,17.73,17.76,16324.0
2023-01-04 13:55:00,17.76,17.76,17.65,17.65,9962.0,17.76,17.76,17.65,17.65,9962.0
2023-01-04 14:00:00,17.65,17.77,17.45,17.54,65129.0,17.65,17.77,17.45,17.54,65129.0
2023-01-04 14:05:00,17.53,17.6,17.48,17.48,13447.0,17.53,17.6,17.48,17.48,13447.0
2023-01-04 14:10:00,17.48,17.52,17.38,17.49,47666.0,17.48,17.52,17.38,17.49,47666.0
2023-01-04 14:15:00,17.5,17.61,17.49,17.57,37989.0,17.5,17.61,17.49,17.57,37989.0
2023-01-04 14:20:00,17.57,17.57,17.41,17.43,22571.0,17.57,17.57,17.41,17.43,22571.0
2023-01-04 14:25:00,17.43,17.44,17.27,17.3,33446.0,17.43,17.44,17.27,17.3,33446.0
2023-01-04 14:30:00,17.29,17.36,17.27,17.35,15066.0,17.29,17.36,17.27,17.35,15066.0
2023-01-04 14:35:00,17.37,17.39,17.33,17.36,17321.0,17.37,17.39,17.33,17.36,17321.0
2023-01-04 14:40:00,17.34,17.38,17.31,17.38,60994.0,17.34,17.38,17.31,17.38,60994.0
2023-01-04 14:45:00,17.38,17.38,17.33,17.34,19698.0,17.38,17.38,17.33,17.34,19698.0
2023-01-04 14:50:00,17.34,17.39,17.32,17.37,28026.0,17.34,17.39,17.32,17.37,28026.0
2023-01-04 14:55:00,17.37,17.45,17.37,17.42,27414.0,17.37,17.45,17.37,17.42,27414.0
2023-01-04 15:00:00,17.42,17.43,17.38,17.4,32258.0,17.42,17.43,17.38,17.4,32258.0
2023-01-04 15:05:00,17.41,17.41,17.34,17.34,23417.0,17.41,17.41,17.34,17.34,23417.0
2023-01-04 15:10:00,17.34,17.36,17.28,17.34,17363.0,17.34,17.36,17.28,17.34,17363.0
2023-01-04 15:15:00,17.34,17.38,17.29,17.3,35231.0,17.34,17.38,17.29,17.3,35231.0
2023-01-04 15:20:00,17.29,17.31,17.22,17.29,52005.0,17.29,17.31,17.22,17.29,52005.0
2023-01-04 15:25:00,17.29,17.3,17.22,17.22,27681.0,17.29,17.3,17.22,17.22,27681.0
2023-01-04 15:30:00,17.22,17.24,17.16,17.18,40895.0,17.22,17.24,17.16,17.18,40895.0
2023-01-04 15:35:00,17.18,17.19,17.08,17.09,63804.0,17.18,17.19,17.08,17.09,63804.0
2023-01-04 15:40:00,17.1,17.2,17.06,17.16,94223.0,17.1,17.2,17.06,17.16,94223.0
2023-01-04 15:45:00,17.14,17.18,17.13,17.14,41756.0,17.14,17.18,17.13,17.14,41756.0
2023-01-04 15:50:00,17.15,17.2,17.13,17.19,82015.0,17.15,17.2,17.13,17.19,82015.0
2023-01-04 15:55:00,17.19,17.34,17.19,17.33,233774.0,17.19,17.34,17.19,17.33,233774.0
2023-01-05 09:30:00,17.06,17.26,16.96,17.02,146573.0,17.06,17.26,16.96,17.02,146573.0
2023-01-05 09:35:00,17.03,17.07,16.96,16.96,55569.0,17.03,17.07,16.96,16.96,55569.0
2023-01-05 09:40:00,16.96,16.96,16.71,16.83,147105.0,16.96,16.96,16.71,16.83,147105.0
2023-01-05 09:45:00,16.82,16.83,16.66,16.72,82828.0,16.82,16.83,16.66,16.72,82828.0
2023-01-05 09:50:00,16.72,16.79,16.62,16.72,105970.0,16.72,16.79,16.62,16.72,105970.0
2023-01-05 09:55:00,16.73,16.79,16.65,16.68,79945.0,16.73,16.79,16.65,16.68,79945.0
2023-01-05 10:00:00,16.67,16.71,16.58,16.67,71811.0,16.67,16.71,16.58,16.67,71811.0
2023-01-05 10:05:00,16.66,16.68,16.47,16.62,121578.0,16.66,16.68,16.47,16.62,121578.0
2023-01-05 10:10:00,16.61,16.65,16.55,16.58,38708.0,16.61,16.65,16.55,16.58,38708.0
2023-01-05 10:15:00,16.55,16.56,16.41,16.44,64405.0,16.55,16.56,16.41,16.44,64405.0
2023-01-05 10:20:00,16.42,16.48,16.41,16.44,42106.0,16.42,16.48,16.41,16.44,42106.0
2023-01-05 10:25:00,16.45,16.51,16.41,16.43,75229.0,16.45,16.51,16.41,16.43,75229.0
2023-01-05 10:30:00,16.43,16.46,16.35,16.36,72940.0,16.43,16.46,16.35,16.36,72940.0
2023-01-05 10:35:00,16.36,16.37,16.19,16.2,184742.0,16.36,16.37,16.19,16.2,184742.0
2023-01-05 10:40:00,16.2,16.3,16.2,16.25,104439.0,16.2,16.3,16.2,16.25,104439.0
2023-01-05 10:45:00,16.27,16.31,16.2,16.29,84756.0,16.27,16.31,16.2,16.29,84756.0
2023-01-05 10:50:00,16.29,16.3,16.12,16.13,84336.0,16.29,16.3,16.12,16.13,84336.0
2023-01-05 10:55:00,16.15,16.19,16.12,16.15,41916.0,16.15,16.19,16.12,16.15,41916.0
2023-01-05 11:00:00,16.16,16.18,16.11,16.15,69789.0,16.16,16.18,16.11,16.15,69789.0
2023-01-05 11:05:00,16.15,16.22,16.14,16.19,46730.0,16.15,16.22,16.14,16.19,46730.0
2023-01-05 11:10:00,16.2,16.35,16.17,16.34,105580.0,16.2,16.35,16.17,16.34,105580.0
2023-01-05 11:15:00,16.32,16.33,16.2,16.21,59207.0,16.32,16.33,16.2,16.21,59207.0
2023-01-05 11:20:00,16.21,16.26,16.17,16.2,35774.0,16.21,16.26,16.17,16.2,35774.0
2023-01-05 11:25:00,16.2,16.2,16.16,16.18,22018.0,16.2,16.2,16.16,16.18,22018.0
2023-01-05 11:30:00,16.19,16.28,16.18,16.25,35214.0,16.19,16.28,16.18,16.25,35214.0
2023-01-05 11:35:00,16.25,16.26,16.16,16.17,22282.0,16.25,16.26,16.16,16.17,22282.0
2023-01-05 11:40:00,16.16,16.27,16.13,16.26,43952.0,16.16,16.27,16.13,16.26,43952.0
2023-01-05 11:45:00,16.25,16.43,16.25,16.41,52568.0,16.25,16.43,16.25,16.41,52568.0
2023-01-05 11:50:00,16.41,16.44,16.32,16.41,30019.0,16.41,16.44,16.32,16.41,30019.0
2023-01-05 11:55:00,16.42,16.44,16.38,16.38,25567.0,16.42,16.44,16.38,16.38,25567.0
2023-01-05 12:00:00,16.38,16.53,16.38,16.49,112312.0,16.38,16.53,16.38,16.49,112312.0
2023-01-05 12:05:00,16.49,16.51,16.43,16.5,20451.0,16.49,16.51,16.43,16.5,20451.0
2023-01-05 12:10:00,16.51,16.54,16.45,16.45,38754.0,16.51,16.54,16.45,16.45,38754.0
2023-01-05 12:15:00,16.45,16.46,16.35,16.36,39685.0,16.45,16.46,16.35,16.36,39685.0
2023-01-05 12:20:00,16.35,16.4,16.34,16.37,16365.0,16.35,16.4,16.34,16.37,16365.0
2023-01-05 12:25:00,16.38,16.38,16.31,16.32,13680.0,16.38,16.38,16.31,16.32,13680.0
2023-01-05 12:30:00,16.32,16.4,16.31,16.39,29835.0,16.32,16.4,16.31,16.39,29835.0
2023-01-05 12:35:00,16.39,16.43,16.38,16.39,24693.0,16.39,16.43,16.38,16.39,24693.0
2023-01-05 12:40:00,16.39,16.43,16.35,16.35,10824.0,16.39,16.43,16.35,16.35,10824.0
2023-01-05 12:45:00,16.35,16.37,16.31,16.36,24799.0,16.35,16.37,16.31,16.36,24799.0
2023-01-05 12:50:00,16.37,16.38,16.33,16.35,17883.0,16.37,16.38,16.33,16.35,17883.0
2023-01-05 12:55:00,16.35,16.4,16.33,16.39,29447.0,16.35,16.4,16.33,16.39,29447.0
2023-01-05 13:00:00,16.37,16.39,16.32,16.34,17959.0,16.37,16.39,16.32,16.34,17959.0
2023-01-05 13:05:00,16.32,16.34,16.22,16.25,35864.0,16.32,16.34,16.22,16.25,35864.0
2023-01-05 13:10:00,16.25,16.29,16.19,16.19,20882.0,16.25,16.29,16.19,16.19,20882.0
2023-01-05 13:15:00,16.2,16.22,16.17,16.21,18499.0,16.2,16.22,16.17,16.21,18499.0
2023-01-05 13:20:00,16.21,16.35,16.21,16.33,20376.0,16.21,16.35,16.21,16.33,20376.0
2023-01-05 13:25:00,16.32,16.34,16.27,16.28,23104.0,16.32,16.34,16.27,16.28,23104.0
2023-01-05 13:30:00,16.28,16.32,16.26,16.32,21111.0,16.28,16.32,16.26,16.32,21111.0
2023-01-05 13:35:00,16.31,16.32,16.2,16.21,18149.0,16.31,16.32,16.2,16.21,18149.0
2023-01-05 13:40:00,16.2,16.22,16.16,16.2,51673.0,16.2,16.22,16.16,16.2,51673.0
2023-01-05 13:45:00,16.2,16.24,16.17,16.18,64640.0,16.2,16.24,16.17,16.18,64640.0
2023-01-05 13:50:00,16.17,16.21,16.16,16.17,24403.0,16.17,16.21,16.16,16.17,24403.0
2023-01-05 13:55:00,16.16,16.2,16.14,16.16,31371.0,16.16,16.2,16.14,16.16,31371.0
2023-01-05 14:00:00,16.16,16.18,16.11,16.11,33009.0,16.16,16.18,16.11,16.11,33009.0
2023-01-05 14:05:00,16.12,16.19,16.09,16.17,84393.0,16.12,16.19,16.09,16.17,84393.0
2023-01-05 14:10:00,16.17,16.21,16.11,16.12,36913.0,16.17,16.21,16.11,16.12,36913.0
2023-01-05 14:15:00,16.11,16.18,16.11,16.14,25999.0,16.11,16.18,16.11,16.14,25999.0
2023-01-05 14:20:00,16.15,16.17,16.14,16.14,24051.0,16.15,16.17,16.14,16.14,24051.0
2023-01-05 14:25:00,16.14,16.15,16.11,16.13,17852.0,16.14,16.15,16.11,16.13,17852.0
2023-01-05 14:30:00,16.13,16.14,16.1,16.11,21401.0,16.13,16.14,16.1,16.11,21401.0
2023-01-05 14:35:00,16.1,16.12,16.06,16.11,60819.0,16.1,16.12,16.06,16.11,60819.0
2023-01-05 14:40:00,16.11,16.12,16.07,16.11,34241.0,16.11,16.12,16.07,16.11,34241.0
2023-01-05 14:45:00,16.12,16.18,16.1,16.18,46125.0,16.12,16.18,16.1,16.18,46125.0
2023-01-05 14:50:00,16.17,16.18,16.15,16.15,39361.0,16.17,16.18,16.15,16.15,39361.0
2023-01-05 14:55:00,16.15,16.18,16.09,16.1,38999.0,16.15,16.18,16.09,16.1,38999.0
2023-01-05 15:00:00,16.11,16.11,16.07,16.09,27535.0,16.11,16.11,16.07,16.09,27535.0
2023-01-05 15:05:00,16.1,16.11,16.04,16.05,41471.0,16.1,16.11,16.04,16.05,41471.0
2023-01-05 15:10:00,16.06,16.08,16.04,16.07,27483.0,16.06,16.08,16.04,16.07,27483.0
2023-01-05 15:15:00,16.07,16.11,16.04,16.04,24898.0,16.07,16.11,16.04,16.04,24898.0
2023-01-05 15:20:00,16.04,16.05,16.0,16.0,169198.0,16.04,16.05,16.0,16.0,169198.0
2023-01-05 15:25:00,16.0,16.01,15.89,15.91,98815.0,16.0,16.01,15.89,15.91,98815.0
2023-01-05 15:30:00,15.91,16.05,15.91,16.02,95869.0,15.91,16.05,15.91,16.02,95869.0
2023-01-05 15:35:00,16.02,16.04,15.92,15.98,68212.0,16.02,16.04,15.92,15.98,68212.0
2023-01-05 15:40:00,15.98,15.98,15.93,15.96,54590.0,15.98,15.98,15.93,15.96,54590.0
2023-01-05 15:45:00,15.96,16.0,15.93,15.97,64747.0,15.96,16.0,15.93,15.97,64747.0
2023-01-05 15:50:00,15.96,16.06,15.95,16.06,112076.0,15.96,16.06,15.95,16.06,112076.0
2023-01-05 15:55:00,16.06,16.27,16.05,16.24,393058.0,16.06,16.27,16.05,16.24,393058.0
2023-01-06 09:30:00,16.0,16.2,15.66,15.93,235733.0,16.0,16.2,15.66,15.93,235733.0
2023-01-06 09:35:00,15.94,16.13,15.92,15.97,74131.0,15.94,16.13,15.92,15.97,74131.0
2023-01-06 09:40:00,15.95,16.03,15.67,15.86,110686.0,15.95,16.03,15.67,15.86,110686.0
2023-01-06 09:45:00,15.86,15.93,15.8,15.92,131949.0,15.86,15.93,15.8,15.92,131949.0
2023-01-06 09:50:00,15.91,15.94,15.74,15.91,57816.0,15.91,15.94,15.74,15.91,57816.0
2023-01-06 09:55:00,15.92,16.0,15.77,15.87,60660.0,15.92,16.0,15.77,15.87,60660.0
2023-01-06 10:00:00,15.88,16.05,15.79,15.81,61827.0,15.88,16.05,15.79,15.81,61827.0
2023-01-06 10:05:00,15.8,15.9,15.65,15.65,95158.0,15.8,15.9,15.65,15.65,95158.0
2023-01-06 10:10:00,15.65,15.78,15.53,15.55,144623.0,15.65,15.78,15.53,15.55,144623.0
2023-01-06 10:15:00,15.57,15.77,15.57,15.75,74431.0,15.57,15.77,15.57,15.75,74431.0
2023-01-06 10:20:00,15.75,15.79,15.66,15.69,39298.0,15.75,15.79,15.66,15.69,39298.0
2023-01-06 10:25:00,15.67,15.68,15.52,15.53,67103.0,15.67,15.68,15.52,15.53,67103.0
2023-01-06 10:30:00,15.53,15.56,15.41,15.53,191912.0,15.53,15.56,15.41,15.53,191912.0
2023-01-06 10:35:00,15.53,15.77,15.52,15.72,51899.0,15.53,15.77,15.52,15.72,51899.0
2023-01-06 10:40:00,15.74,15.79,15.68,15.74,56516.0,15.74,15.79,15.68,15.74,56516.0
2023-01-06 10:45:00,15.74,15.83,15.67,15.82,44865.0,15.74,15.83,15.67,15.82,44865.0
2023-01-06 10:50:00,15.81,15.85,15.8,15.84,26824.0,15.81,15.85,15.8,15.84,26824.0
2023-01-06 10:55:00,15.83,15.95,15.82,15.94,39864.0,15.83,15.95,15.82,15.94,39864.0
2023-01-06 11:00:00,15.94,16.06,15.89,16.05,67010.0,15.94,16.06,15.89,16.05,67010.0
2023-01-06 11:05:00,16.06,16.31,16.02,16.09,143576.0,16.06,16.31,16.02,16.09,143576.0
2023-01-06 11:10:00,16.07,16.15,16.03,16.03,18640.0,16.07,16.15,16.03,16.03,18640.0
2023-01-06 11:15:00,16.04,16.15,16.0,16.04,36304.0,16.04,16.15,16.0,16.04,36304.0
2023-01-06 11:20:00,16.02,16.09,16.02,16.04,15672.0,16.02,16.09,16.02,16.04,15672.0
2023-01-06 11:25:00,16.03,16.05,15.99,16.0,22790.0,16.03,16.05,15.99,16.0,22790.0
2023-01-06 11:30:00,16.02,16.03,15.96,16.0,17846.0,16.02,16.03,15.96,16.0,17846.0
2023-01-06 11:35:00,16.01,16.04,15.94,16.02,35623.0,16.01,16.04,15.94,16.02,35623.0
2023-01-06 11:40:00,16.04,16.04,15.91,15.91,19588.0,16.04,16.04,15.91,15.91,19588.0
2023-01-06 11:45:00,15.92,15.97,15.88,15.93,24603.0,15.92,15.97,15.88,15.93,24603.0
2023-01-06 11:50:00,15.93,16.05,15.93,16.05,24189.0,15.93,16.05,15.93,16.05,24189.0
2023-01-06 11:55:00,16.04,16.15,16.0,16.03,31684.0,16.04,16.15,16.0,16.03,31684.0
2023-01-06 12:00:00,16.04,16.04,15.95,16.0,16983.0,16.04,16.04,15.95,16.0,16983.0
2023-01-06 12:05:00,15.99,16.05,15.97,16.0,18604.0,15.99,16.05,15.97,16.0,18604.0
2023-01-06 12:10:00,16.0,16.03,15.92,15.93,16707.0,16.0,16.03,15.92,15.93,16707.0
2023-01-06 12:15:00,15.95,15.97,15.92,15.96,21647.0,15.95,15.97,15.92,15.96,21647.0
2023-01-06 12:20:00,15.96,16.0,15.91,15.94,18085.0,15.96,16.0,15.91,15.94,18085.0
2023-01-06 12:25:00,15.94,16.01,15.93,15.94,23707.0,15.94,16.01,15.93,15.94,23707.0
2023-01-06 12:30:00,15.95,16.02,15.94,16.0,16765.0,15.95,16.02,15.94,16.0,16765.0
2023-01-06 12:35:00,16.0,16.01,15.96,15.98,13195.0,16.0,16.01,15.96,15.98,13195.0
2023-01-06 12:40:00,15.98,15.98,15.93,15.94,19222.0,15.98,15.98,15.93,15.94,19222.0
2023-01-06 12:45:00,15.94,15.99,15.93,15.96,16109.0,15.94,15.99,15.93,15.96,16109.0
2023-01-06 12:50:00,15.95,15.97,15.91,15.93,9527.0,15.95,15.97,15.91,15.93,9527.0
2023-01-06 12:55:00,15.94,15.94,15.86,15.93,20512.0,15.94,15.94,15.86,15.93,20512.0
2023-01-06 13:00:00,15.93,15.94,15.88,15.9,12106.0,15.93,15.94,15.88,15.9,12106.0
2023-01-06 13:05:00,15.9,15.93,15.87,15.9,16868.0,15.9,15.93,15.87,15.9,16868.0
2023-01-06 13:10:00,15.9,15.92,15.84,15.85,22108.0,15.9,15.92,15.84,15.85,22108.0
2023-01-06 13:15:00,15.85,15.93,15.83,15.93,19689.0,15.85,15.93,15.83,15.93,19689.0
2023-01-06 13:20:00,15.93,15.93,15.88,15.91,16331.0,15.93,15.93,15.88,15.91,16331.0
2023-01-06 13:25:00,15.9,15.94,15.89,15.94,11258.0,15.9,15.94,15.89,15.94,11258.0
2023-01-06 13:30:00,15.95,15.99,15.94,15.97,14688.0,15.95,15.99,15.94,15.97,14688.0
2023-01-06 13:35:00,15.97,16.02,15.94,16.0,17358.0,15.97,16.02,15.94,16.0,17358.0
2023-01-06 13:40:00,15.99,16.13,15.98,16.13,24436.0,15.99,16.13,15.98,16.13,24436.0
2023-01-06 13:45:00,16.13,16.19,16.07,16.1,46305.0,16.13,16.19,16.07,16.1,46305.0
2023-01-06 13:50:00,16.09,16.11,16.03,16.06,15992.0,16.09,16.11,16.03,16.06,15992.0
2023-01-06 13:55:00,16.05,16.09,16.0,16.0,26719.0,16.05,16.09,16.0,16.0,26719.0
2023-01-06 14:00:00,16.01,16.02,15.96,15.99,18832.0,16.01,16.02,15.96,15.99,18832.0
2023-01-06 14:05:00,15.98,16.06,15.98,16.05,14216.0,15.98,16.06,15.98,16.05,14216.0
2023-01-06 14:10:00,16.06,16.08,16.03,16.07,15774.0,16.06,16.08,16.03,16.07,15774.0
2023-01-06 14:15:00,16.06,16.08,16.02,16.03,20260.0,16.06,16.08,16.02,16.03,20260.0
2023-01-06 14:20:00,16.03,16.07,16.02,16.03,14244.0,16.03,16.07,16.02,16.03,14244.0
2023-01-06 14:25:00,16.02,16.05,15.95,15.96,24145.0,16.02,16.05,15.95,15.96,24145.0
2023-01-06 14:30:00,15.96,16.07,15.95,16.04,17196.0,15.96,16.07,15.95,16.04,17196.0
2023-01-06 14:35:00,16.04,16.07,15.98,16.07,27032.0,16.04,16.07,15.98,16.07,27032.0
2023-01-06 14:40:00,16.07,16.07,16.02,16.03,12718.0,16.07,16.07,16.02,16.03,12718.0
2023-01-06 14:45:00,16.04,16.05,16.0,16.05,15149.0,16.04,16.05,16.0,16.05,15149.0
2023-01-06 14:50:00,16.05,16.14,16.04,16.14,39845.0,16.05,16.14,16.04,16.14,39845.0
2023-01-06 14:55:00,16.15,16.15,16.08,16.09,28120.0,16.15,16.15,16.08,16.09,28120.0
2023-01-06 15:00:00,16.09,16.14,16.09,16.12,24424.0,16.09,16.14,16.09,16.12,24424.0
2023-01-06 15:05:00,16.13,16.15,16.11,16.12,18097.0,16.13,16.15,16.11,16.12,18097.0
2023-01-06 15:10:00,16.12,16.13,16.05,16.07,29623.0,16.12,16.13,16.05,16.07,29623.0
2023-01-06 15:15:00,16.08,16.14,16.08,16.09,21268.0,16.08,16.14,16.08,16.09,21268.0
2023-01-06 15:20:00,16.1,16.13,16.06,16.13,49206.0,16.1,16.13,16.06,16.13,49206.0
2023-01-06 15:25:00,16.14,16.24,16.12,16.22,44630.0,16.14,16.24,16.12,16.22,44630.0
2023-01-06 15:30:00,16.21,16.3,16.21,16.28,74540.0,16.21,16.3,16.21,16.28,74540.0
2023-01-06 15:35:00,16.28,16.37,16.26,16.33,82230.0,16.28,16.37,16.26,16.33,82230.0
2023-01-06 15:40:00,16.33,16.38,16.29,16.37,75639.0,16.33,16.38,16.29,16.37,75639.0
2023-01-06 15:45:00,16.38,16.51,16.37,16.46,165225.0,16.38,16.51,16.37,16.46,165225.0
2023-01-06 15:50:00,16.45,16.56,16.41,16.48,160989.0,16.45,16.56,16.41,16.48,160989.0
2023-01-06 15:55:00,16.48,16.57,16.43,16.46,285209.0,16.48,16.57,16.43,16.46,285209.0
2023-01-09 09:30:00,16.65,16.85,16.45,16.84,138819.0,16.65,16.85,16.45,16.84,138819.0
2023-01-09 09:35:00,16.84,16.89,16.5,16.74,67356.0,16.84,16.89,16.5,16.74,67356.0
2023-01-09 09:40:00,16.74,16.76,16.51,16.52,39021.0,16.74,16.76,16.51,16.52,39021.0
2023-01-09 09:45:00,16.52,16.7,16.51,16.64,40737.0,16.52,16.7,16.51,16.64,40737.0
2023-01-09 09:50:00,16.66,16.73,16.61,16.64,49098.0,16.66,16.73,16.61,16.64,49098.0
2023-01-09 09:55:00,16.63,16.69,16.56,16.61,60658.0,16.63,16.69,16.56,16.61,60658.0
2023-01-09 10:00:00,16.65,16.96,16.62,16.95,76275.0,16.65,16.96,16.62,16.95,76275.0
2023-01-09 10:05:00,16.94,17.13,16.94,17.05,127690.0,16.94,17.13,16.94,17.05,127690.0
2023-01-09 10:10:00,17.06,17.08,16.82,16.86,90049.0,17.06,17.08,16.82,16.86,90049.0
2023-01-09 10:15:00,16.89,16.98,16.86,16.94,44537.0,16.89,16.98,16.86,16.94,44537.0
2023-01-09 10:20:00,16.93,16.97,16.89,16.9,31156.0,16.93,16.97,16.89,16.9,31156.0
2023-01-09 10:25:00,16.9,16.93,16.78,16.86,25546.0,16.9,16.93,16.78,16.86,25546.0
2023-01-09 10:30:00,16.86,16.95,16.81,16.95,41910.0,16.86,16.95,16.81,16.95,41910.0
2023-01-09 10:35:00,16.94,16.99,16.86,16.87,26113.0,16.94,16.99,16.86,16.87,26113.0
2023-01-09 10:40:00,16.86,16.93,16.85,16.87,33511.0,16.86,16.93,16.85,16.87,33511.0
2023-01-09 10:45:00,16.87,16.9,16.8,16.8,22202.0,16.87,16.9,16.8,16.8,22202.0
2023-01-09 10:50:00,16.8,16.87,16.76,16.8,41454.0,16.8,16.87,16.76,16.8,41454.0
2023-01-09 10:55:00,16.79,16.82,16.63,16.63,42760.0,16.79,16.82,16.63,16.63,42760.0
2023-01-09 11:00:00,16.63,16.92,16.63,16.89,39586.0,16.63,16.92,16.63,16.89,39586.0
2023-01-09 11:05:00,16.91,16.98,16.88,16.94,40877.0,16.91,16.98,16.88,16.94,40877.0
2023-01-09 11:10:00,16.94,16.95,16.84,16.9,22053.0,16.94,16.95,16.84,16.9,22053.0
2023-01-09 11:15:00,16.91,16.94,16.87,16.87,17431.0,16.91,16.94,16.87,16.87,17431.0
2023-01-09 11:20:00,16.86,16.91,16.86,16.88,21965.0,16.86,16.91,16.86,16.88,21965.0
2023-01-09 11:25:00,16.88,16.89,16.84,16.87,20279.0,16.88,16.89,16.84,16.87,20279.0
2023-01-09 11:30:00,16.87,16.88,16.77,16.78,25076.0,16.87,16.88,16.77,16.78,25076.0
2023-01-09 11:35:00,16.78,16.83,16.76,16.82,21961.0,16.78,16.83,16.76,16.82,21961.0
2023-01-09 11:40:00,16.82,16.83,16.76,16.78,25022.0,16.82,16.83,16.76,16.78,25022.0
2023-01-09 11:45:00,16.78,16.82,16.78,16.8,20868.0,16.78,16.82,16.78,16.8,20868.0
2023-01-09 11:50:00,16.79,16.8,16.71,16.72,26839.0,16.79,16.8,16.71,16.72,26839.0
2023-01-09 11:55:00,16.73,16.82,16.69,16.75,54586.0,16.73,16.82,16.69,16.75,54586.0
2023-01-09 12:00:00,16.75,16.79,16.73,16.73,10299.0,16.75,16.79,16.73,16.73,10299.0
2023-01-09 12:05:00,16.72,16.81,16.72,16.81,14512.0,16.72,16.81,16.72,16.81,14512.0
2023-01-09 12:10:00,16.8,16.81,16.76,16.77,7869.0,16.8,16.81,16.76,16.77,7869.0
2023-01-09 12:15:00,16.77,16.84,16.77,16.82,17803.0,16.77,16.84,16.77,16.82,17803.0
2023-01-09 12:20:00,16.83,16.88,16.82,16.87,12740.0,16.83,16.88,16.82,16.87,12740.0
2023-01-09 12:25:00,16.87,16.93,16.86,16.92,23290.0,16.87,16.93,16.86,16.92,23290.0
2023-01-09 12:30:00,16.92,16.93,16.88,16.88,15990.0,16.92,16.93,16.88,16.88,15990.0
2023-01-09 12:35:00,16.89,16.91,16.75,16.76,49871.0,16.89,16.91,16.75,16.76,49871.0
2023-01-09 12:40:00,16.76,16.77,16.71,16.72,16413.0,16.76,16.77,16.71,16.72,16413.0
2023-01-09 12:45:00,16.71,16.74,16.7,16.72,15946.0,16.71,16.74,16.7,16.72,15946.0
2023-01-09 12:50:00,16.72,16.76,16.71,16.74,12946.0,16.72,16.76,16.71,16.74,12946.0
2023-01-09 12:55:00,16.75,16.75,16.69,16.71,16132.0,16.75,16.75,16.69,16.71,16132.0
2023-01-09 13:00:00,16.71,16.73,16.64,16.65,24232.0,16.71,16.73,16.64,16.65,24232.0
2023-01-09 13:05:00,16.65,16.73,16.58,16.66,62433.0,16.65,16.73,16.58,16.66,62433.0
2023-01-09 13:10:00,16.66,16.77,16.66,16.77,16485.0,16.66,16.77,16.66,16.77,16485.0
2023-01-09 13:15:00,16.77,16.8,16.75,16.76,12304.0,16.77,16.8,16.75,16.76,12304.0
2023-01-09 13:20:00,16.78,16.8,16.78,16.78,15533.0,16.78,16.8,16.78,16.78,15533.0
2023-01-09 13:25:00,16.78,16.82,16.74,16.81,29183.0,16.78,16.82,16.74,16.81,29183.0
2023-01-09 13:30:00,16.82,16.82,16.74,16.74,8108.0,16.82,16.82,16.74,16.74,8108.0
2023-01-09 13:35:00,16.75,16.77,16.68,16.74,21541.0,16.75,16.77,16.68,16.74,21541.0
2023-01-09 13:40:00,16.74,16.75,16.64,16.65,15142.0,16.74,16.75,16.64,16.65,15142.0
2023-01-09 13:45:00,16.63,16.67,16.61,16.66,21331.0,16.63,16.67,16.61,16.66,21331.0
2023-01-09 13:50:00,16.67,16.68,16.61,16.62,21753.0,16.67,16.68,16.61,16.62,21753.0
2023-01-09 13:55:00,16.61,16.67,16.6,16.64,28000.0,16.61,16.67,16.6,16.64,28000.0
2023-01-09 14:00:00,16.64,16.72,16.64,16.69,24933.0,16.64,16.72,16.64,16.69,24933.0
2023-01-09 14:05:00,16.69,16.7,16.56,16.62,26882.0,16.69,16.7,16.56,16.62,26882.0
2023-01-09 14:10:00,16.62,16.69,16.62,16.69,18235.0,16.62,16.69,16.62,16.69,18235.0
2023-01-09 14:15:00,16.68,16.71,16.67,16.71,15362.0,16.68,16.71,16.67,16.71,15362.0
2023-01-09 14:20:00,16.71,16.77,16.69,16.76,30157.0,16.71,16.77,16.69,16.76,30157.0
2023-01-09 14:25:00,16.76,16.78,16.72,16.78,16999.0,16.76,16.78,16.72,16.78,16999.0
2023-01-09 14:30:00,16.77,16.78,16.65,16.66,13818.0,16.77,16.78,16.65,16.66,13818.0
2023-01-09 14:35:00,16.66,16.69,16.64,16.64,17173.0,16.66,16.69,16.64,16.64,17173.0
2023-01-09 14:40:00,16.63,16.63,16.58,16.6,24452.0,16.63,16.63,16.58,16.6,24452.0
2023-01-09 14:45:00,16.6,16.67,16.59,16.64,29763.0,16.6,16.67,16.59,16.64,29763.0
2023-01-09 14:50:00,16.65,16.65,16.58,16.59,12289.0,16.65,16.65,16.58,16.59,12289.0
2023-01-09 14:55:00,16.59,16.59,16.46,16.46,68541.0,16.59,16.59,16.46,16.46,68541.0
2023-01-09 15:00:00,16.47,16.49,16.44,16.46,32415.0,16.47,16.49,16.44,16.46,32415.0
2023-01-09 15:05:00,16.46,16.48,16.37,16.43,63507.0,16.46,16.48,16.37,16.43,63507.0
2023-01-09 15:10:00,16.44,16.46,16.38,16.38,23045.0,16.44,16.46,16.38,16.38,23045.0
2023-01-09 15:15:00,16.38,16.43,16.38,16.41,18813.0,16.38,16.43,16.38,16.41,18813.0
2023-01-09 15:20:00,16.43,16.49,16.41,16.45,35095.0,16.43,16.49,16.41,16.45,35095.0
2023-01-09 15:25:00,16.46,16.51,16.45,16.49,25393.0,16.46,16.51,16.45,16.49,25393.0
2023-01-09 15:30:00,16.49,16.52,16.46,16.5,31377.0,16.49,16.52,16.46,16.5,31377.0
2023-01-09 15:35:00,16.49,16.5,16.43,16.45,25739.0,16.49,16.5,16.43,16.45,25739.0
2023-01-09 15:40:00,16.45,16.49,16.43,16.46,38191.0,16.45,16.49,16.43,16.46,38191.0
2023-01-09 15:45:00,16.46,16.51,16.44,16.47,43337.0,16.46,16.51,16.44,16.47,43337.0
2023-01-09 15:50:00,16.48,16.48,16.41,16.43,59281.0,16.48,16.48,16.41,16.43,59281.0
2023-01-09 15:55:00,16.43,16.43,16.36,16.38,113869.0,16.43,16.43,16.36,16.38,113869.0
2023-01-10 09:30:00,16.3,16.59,16.3,16.52,73977.0,16.3,16.59,16.3,16.52,73977.0
2023-01-10 09:35:00,16.55,16.73,16.54,16.66,37916.0,16.55,16.73,16.54,16.66,37916.0
2023-01-10 09:40:00,16.67,16.67,16.48,16.48,22368.0,16.67,16.67,16.48,16.48,22368.0
2023-01-10 09:45:00,16.5,16.51,16.34,16.4,29218.0,16.5,16.51,16.34,16.4,29218.0
2023-01-10 09:50:00,16.41,16.58,16.28,16.52,44269.0,16.41,16.58,16.28,16.52,44269.0
2023-01-10 09:55:00,16.52,16.64,16.51,16.56,42168.0,16.52,16.64,16.51,16.56,42168.0
2023-01-10 10:00:00,16.58,16.61,16.5,16.55,33417.0,16.58,16.61,16.5,16.55,33417.0
2023-01-10 10:05:00,16.55,16.61,16.53,16.53,32210.0,16.55,16.61,16.53,16.53,32210.0
2023-01-10 10:10:00,16.53,16.74,16.53,16.7,32617.0,16.53,16.74,16.53,16.7,32617.0
2023-01-10 10:15:00,16.72,16.75,16.58,16.58,66306.0,16.72,16.75,16.58,16.58,66306.0
2023-01-10 10:20:00,16.58,16.59,16.45,16.53,37305.0,16.58,16.59,16.45,16.53,37305.0
2023-01-10 10:25:00,16.54,16.56,16.35,16.35,18306.0,16.54,16.56,16.35,16.35,18306.0
2023-01-10 10:30:00,16.35,16.39,16.29,16.29,25926.0,16.35,16.39,16.29,16.29,25926.0
2023-01-10 10:35:00,16.3,16.34,16.25,16.33,24268.0,16.3,16.34,16.25,16.33,24268.0
2023-01-10 10:40:00,16.32,16.41,16.25,16.25,25879.0,16.32,16.41,16.25,16.25,25879.0
2023-01-10 10:45:00,16.25,16.45,16.25,16.39,32067.0,16.25,16.45,16.25,16.39,32067.0
2023-01-10 10:50:00,16.39,16.44,16.38,16.44,12945.0,16.39,16.44,16.38,16.44,12945.0
2023-01-10 10:55:00,16.44,16.61,16.44,16.6,18651.0,16.44,16.61,16.44,16.6,18651.0
2023-01-10 11:00:00,16.6,16.65,16.56,16.62,27658.0,16.6,16.65,16.56,16.62,27658.0
2023-01-10 11:05:00,16.64,16.7,16.57,16.67,16471.0,16.64,16.7,16.57,16.67,16471.0
2023-01-10 11:10:00,16.66,16.66,16.57,16.63,20211.0,16.66,16.66,16.57,16.63,20211.0
2023-01-10 11:15:00,16.6,16.62,16.5,16.5,22545.0,16.6,16.62,16.5,16.5,22545.0
2023-01-10 11:20:00,16.5,16.54,16.48,16.51,21650.0,16.5,16.54,16.48,16.51,21650.0
2023-01-10 11:25:00,16.49,16.5,16.45,16.46,10735.0,16.49,16.5,16.45,16.46,10735.0
2023-01-10 11:30:00,16.47,16.48,16.36,16.39,24442.0,16.47,16.48,16.36,16.39,24442.0
2023-01-10 11:35:00,16.41,16.43,16.39,16.4,21176.0,16.41,16.43,16.39,16.4,21176.0
2023-01-10 11:40:00,16.42,16.44,16.4,16.42,10151.0,16.42,16.44,16.4,16.42,10151.0
2023-01-10 11:45:00,16.41,16.44,16.38,16.44,19622.0,16.41,16.44,16.38,16.44,19622.0
2023-01-10 11:50:00,16.44,16.47,16.42,16.45,10170.0,16.44,16.47,16.42,16.45,10170.0
2023-01-10 11:55:00,16.45,16.47,16.44,16.45,7732.0,16.45,16.47,16.44,16.45,7732.0
2023-01-10 12:00:00,16.44,16.44,16.39,16.41,8023.0,16.44,16.44,16.39,16.41,8023.0
2023-01-10 12:05:00,16.41,16.5,16.39,16.49,15280.0,16.41,16.5,16.39,16.49,15280.0
2023-01-10 12:10:00,16.48,16.55,16.48,16.52,20410.0,16.48,16.55,16.48,16.52,20410.0
2023-01-10 12:15:00,16.53,16.54,16.45,16.48,11884.0,16.53,16.54,16.45,16.48,11884.0
2023-01-10 12:20:00,16.49,16.54,16.47,16.53,8493.0,16.49,16.54,16.47,16.53,8493.0
2023-01-10 12:25:00,16.54,16.57,16.51,16.52,12676.0,16.54,16.57,16.51,16.52,12676.0
2023-01-10 12:30:00,16.52,16.57,16.51,16.54,3569.0,16.52,16.57,16.51,16.54,3569.0
2023-01-10 12:35:00,16.54,16.6,16.52,16.6,16052.0,16.54,16.6,16.52,16.6,16052.0
2023-01-10 12:40:00,16.6,16.63,16.58,16.58,13062.0,16.6,16.63,16.58,16.58,13062.0
2023-01-10 12:45:00,16.56,16.63,16.56,16.58,17165.0,16.56,16.63,16.56,16.58,17165.0
2023-01-10 12:50:00,16.6,16.64,16.58,16.63,10116.0,16.6,16.64,16.58,16.63,10116.0
2023-01-10 12:55:00,16.61,16.63,16.55,16.57,12512.0,16.61,16.63,16.55,16.57,12512.0
2023-01-10 13:00:00,16.58,16.58,16.53,16.56,7746.0,16.58,16.58,16.53,16.56,7746.0
2023-01-10 13:05:00,16.57,16.59,16.56,16.58,6396.0,16.57,16.59,16.56,16.58,6396.0
2023-01-10 13:10:00,16.58,16.59,16.54,16.59,18568.0,16.58,16.59,16.54,16.59,18568.0
2023-01-10 13:15:00,16.59,16.62,16.57,16.59,13722.0,16.59,16.62,16.57,16.59,13722.0
2023-01-10 13:20:00,16.59,16.6,16.49,16.51,20146.0,16.59,16.6,16.49,16.51,20146.0
2023-01-10 13:25:00,16.51,16.61,16.47,16.56,26097.0,16.51,16.61,16.47,16.56,26097.0
2023-01-10 13:30:00,16.56,16.6,16.55,16.58,14954.0,16.56,16.6,16.55,16.58,14954.0
2023-01-10 13:35:00,16.59,16.68,16.59,16.66,22574.0,16.59,16.68,16.59,16.66,22574.0
2023-01-10 13:40:00,16.65,16.69,16.62,16.62,12110.0,16.65,16.69,16.62,16.62,12110.0
2023-01-10 13:45:00,16.62,16.68,16.62,16.66,7387.0,16.62,16.68,16.62,16.66,7387.0
2023-01-10 13:50:00,16.65,16.69,16.64,16.64,11010.0,16.65,16.69,16.64,16.64,11010.0
2023-01-10 13:55:00,16.63,16.65,16.56,16.65,18534.0,16.63,16.65,16.56,16.65,18534.0
2023-01-10 14:00:00,16.66,16.67,16.64,16.67,14283.0,16.66,16.67,16.64,16.67,14283.0
2023-01-10 14:05:00,16.67,16.7,16.66,16.68,11461.0,16.67,16.7,16.66,16.68,11461.0
2023-01-10 14:10:00,16.68,16.7,16.67,16.7,19649.0,16.68,16.7,16.67,16.7,19649.0
2023-01-10 14:15:00,16.71,16.75,16.67,16.7,26839.0,16.71,16.75,16.67,16.7,26839.0
2023-01-10 14:20:00,16.69,16.74,16.68,16.73,17582.0,16.69,16.74,16.68,16.73,17582.0
2023-01-10 14:25:00,16.73,16.81,16.72,16.81,48234.0,16.73,16.81,16.72,16.81,48234.0
2023-01-10 14:30:00,16.8,16.97,16.77,16.91,82680.0,16.8,16.97,16.77,16.91,82680.0
2023-01-10 14:35:00,16.92,16.97,16.85,16.92,92253.0,16.92,16.97,16.85,16.92,92253.0
2023-01-10 14:40:00,16.92,17.04,16.89,17.01,96093.0,16.92,17.04,16.89,17.01,96093.0
2023-01-10 14:45:00,17.02,17.02,16.94,17.02,35484.0,17.02,17.02,16.94,17.02,35484.0
2023-01-10 14:50:00,17.02,17.04,16.99,16.99,19658.0,17.02,17.04,16.99,16.99,19658.0
2023-01-10 14:55:00,17.0,17.1,17.0,17.1,37295.0,17.0,17.1,17.0,17.1,37295.0
2023-01-10 15:00:00,17.1,17.23,17.09,17.17,86895.0,17.1,17.23,17.09,17.17,86895.0
2023-01-10 15:05:00,17.19,17.23,17.02,17.12,137521.0,17.19,17.23,17.02,17.12,137521.0
2023-01-10 15:10:00,17.11,17.18,17.07,17.16,30676.0,17.11,17.18,17.07,17.16,30676.0
2023-01-10 15:15:00,17.15,17.24,17.12,17.23,60159.0,17.15,17.24,17.12,17.23,60159.0
2023-01-10 15:20:00,17.25,17.4,17.22,17.35,98047.0,17.25,17.4,17.22,17.35,98047.0
2023-01-10 15:25:00,17.36,17.5,17.33,17.5,118260.0,17.36,17.5,17.33,17.5,118260.0
2023-01-10 15:30:00,17.5,17.6,17.46,17.49,108621.0,17.5,17.6,17.46,17.49,108621.0
2023-01-10 15:35:00,17.47,17.7,17.47,17.69,111919.0,17.47,17.7,17.47,17.69,111919.0
2023-01-10 15:40:00,17.7,17.95,17.67,17.94,209747.0,17.7,17.95,17.67,17.94,209747.0
2023-01-10 15:45:00,17.95,18.09,17.61,17.69,453458.0,17.95,18.09,17.61,17.69,453458.0
2023-01-10 15:50:00,17.67,17.89,17.65,17.84,172062.0,17.67,17.89,17.65,17.84,172062.0
2023-01-10 15:55:00,17.86,17.93,17.75,17.75,311178.0,17.86,17.93,17.75,17.75,311178.0
2023-01-11 09:30:00,18.19,18.35,17.86,17.88,313304.0,18.19,18.35,17.86,17.88,313304.0
2023-01-11 09:35:00,17.9,19.14,17.9,19.08,389635.0,17.9,19.14,17.9,19.08,389635.0
2023-01-11 09:40:00,19.06,19.18,18.71,18.84,266474.0,19.06,19.18,18.71,18.84,266474.0
2023-01-11 09:45:00,18.86,19.15,18.65,19.0,191560.0,18.86,19.15,18.65,19.0,191560.0
2023-01-11 09:50:00,19.0,19.09,18.75,18.86,120421.0,19.0,19.09,18.75,18.86,120421.0
2023-01-11 09:55:00,18.9,19.39,18.86,19.29,274702.0,18.9,19.39,18.86,19.29,274702.0
2023-01-11 10:00:00,19.29,19.5,19.17,19.45,256084.0,19.29,19.5,19.17,19.45,256084.0
2023-01-11 10:05:00,19.45,19.9,19.45,19.8,316382.0,19.45,19.9,19.45,19.8,316382.0
2023-01-11 10:10:00,19.78,20.05,19.36,19.54,354006.0,19.78,20.05,19.36,19.54,354006.0
2023-01-11 10:15:00,19.54,19.78,19.43,19.44,169968.0,19.54,19.78,19.43,19.44,169968.0
2023-01-11 10:20:00,19.46,19.46,19.2,19.44,179377.0,19.46,19.46,19.2,19.44,179377.0
2023-01-11 10:25:00,19.45,19.54,19.2,19.25,105423.0,19.45,19.54,19.2,19.25,105423.0
2023-01-11 10:30:00,19.28,19.29,18.88,18.92,132488.0,19.28,19.29,18.88,18.92,132488.0
2023-01-11 10:35:00,18.89,18.98,18.76,18.8,161852.0,18.89,18.98,18.76,18.8,161852.0
2023-01-11 10:40:00,18.82,19.0,18.8,18.82,85308.0,18.82,19.0,18.8,18.82,85308.0
2023-01-11 10:45:00,18.82,19.17,18.8,19.09,145267.0,18.82,19.17,18.8,19.09,145267.0
2023-01-11 10:50:00,19.1,19.12,18.73,18.77,57884.0,19.1,19.12,18.73,18.77,57884.0
2023-01-11 10:55:00,18.77,18.81,18.61,18.67,100527.0,18.77,18.81,18.61,18.67,100527.0
2023-01-11 11:00:00,18.67,18.74,18.56,18.67,51063.0,18.67,18.74,18.56,18.67,51063.0
2023-01-11 11:05:00,18.68,18.78,18.59,18.69,46289.0,18.68,18.78,18.59,18.69,46289.0
2023-01-11 11:10:00,18.69,18.77,18.6,18.76,61808.0,18.69,18.77,18.6,18.76,61808.0
2023-01-11 11:15:00,18.77,18.93,18.77,18.93,55258.0,18.77,18.93,18.77,18.93,55258.0
2023-01-11 11:20:00,18.91,18.93,18.74,18.75,52624.0,18.91,18.93,18.74,18.75,52624.0
2023-01-11 11:25:00,18.73,18.76,18.61,18.62,42766.0,18.73,18.76,18.61,18.62,42766.0
2023-01-11 11:30:00,18.61,18.7,18.61,18.68,24589.0,18.61,18.7,18.61,18.68,24589.0
2023-01-11 11:35:00,18.68,18.69,18.52,18.6,48269.0,18.68,18.69,18.52,18.6,48269.0
2023-01-11 11:40:00,18.61,18.73,18.6,18.73,16796.0,18.61,18.73,18.6,18.73,16796.0
2023-01-11 11:45:00,18.73,18.77,18.69,18.72,25595.0,18.73,18.77,18.69,18.72,25595.0
2023-01-11 11:50:00,18.73,18.8,18.66,18.69,21648.0,18.73,18.8,18.66,18.69,21648.0
2023-01-11 11:55:00,18.68,18.69,18.6,18.62,21155.0,18.68,18.69,18.6,18.62,21155.0
2023-01-11 12:00:00,18.62,18.79,18.58,18.75,31382.0,18.62,18.79,18.58,18.75,31382.0
2023-01-11 12:05:00,18.75,18.75,18.63,18.63,19514.0,18.75,18.75,18.63,18.63,19514.0
2023-01-11 12:10:00,18.65,18.68,18.61,18.67,23049.0,18.65,18.68,18.61,18.67,23049.0
2023-01-11 12:15:00,18.68,18.79,18.65,18.65,34653.0,18.68,18.79,18.65,18.65,34653.0
2023-01-11 12:20:00,18.65,18.66,18.58,18.64,19488.0,18.65,18.66,18.58,18.64,19488.0
2023-01-11 12:25:00,18.65,18.75,18.59,18.62,32341.0,18.65,18.75,18.59,18.62,32341.0
2023-01-11 12:30:00,18.63,18.71,18.62,18.69,14038.0,18.63,18.71,18.62,18.69,14038.0
2023-01-11 12:35:00,18.7,18.71,18.58,18.6,26011.0,18.7,18.71,18.58,18.6,26011.0
2023-01-11 12:40:00,18.62,18.68,18.61,18.67,26278.0,18.62,18.68,18.61,18.67,26278.0
2023-01-11 12:45:00,18.65,18.65,18.46,18.53,72946.0,18.65,18.65,18.46,18.53,72946.0
2023-01-11 12:50:00,18.53,18.61,18.52,18.55,30886.0,18.53,18.61,18.52,18.55,30886.0
2023-01-11 12:55:00,18.56,18.7,18.52,18.7,67545.0,18.56,18.7,18.52,18.7,67545.0
2023-01-11 13:00:00,18.71,18.85,18.69,18.83,48915.0,18.71,18.85,18.69,18.83,48915.0
2023-01-11 13:05:00,18.82,18.82,18.69,18.77,30043.0,18.82,18.82,18.69,18.77,30043.0
2023-01-11 13:10:00,18.8,18.81,18.67,18.74,19646.0,18.8,18.81,18.67,18.74,19646.0
2023-01-11 13:15:00,18.72,18.74,18.63,18.64,22819.0,18.72,18.74,18.63,18.64,22819.0
2023-01-11 13:20:00,18.66,18.74,18.63,18.74,19783.0,18.66,18.74,18.63,18.74,19783.0
2023-01-11 13:25:00,18.74,18.78,18.63,18.67,26328.0,18.74,18.78,18.63,18.67,26328.0
2023-01-11 13:30:00,18.68,18.77,18.68,18.72,24638.0,18.68,18.77,18.68,18.72,24638.0
2023-01-11 13:35:00,18.73,18.76,18.69,18.74,23772.0,18.73,18.76,18.69,18.74,23772.0
2023-01-11 13:40:00,18.74,18.8,18.73,18.79,29261.0,18.74,18.8,18.73,18.79,29261.0
2023-01-11 13:45:00,18.78,18.86,18.76,18.86,31152.0,18.78,18.86,18.76,18.86,31152.0
2023-01-11 13:50:00,18.85,19.0,18.8,18.99,65641.0,18.85,19.0,18.8,18.99,65641.0
2023-01-11 13:55:00,18.98,19.09,18.94,19.01,119771.0,18.98,19.09,18.94,19.01,119771.0
2023-01-11 14:00:00,19.02,19.06,18.92,19.01,45898.0,19.02,19.06,18.92,19.01,45898.0
2023-01-11 14:05:00,19.02,19.2,19.0,19.2,63249.0,19.02,19.2,19.0,19.2,63249.0
2023-01-11 14:10:00,19.19,19.27,19.09,19.18,87909.0,19.19,19.27,19.09,19.18,87909.0
2023-01-11 14:15:00,19.18,19.27,19.15,19.27,45431.0,19.18,19.27,19.15,19.27,45431.0
2023-01-11 14:20:00,19.25,19.27,19.09,19.11,93614.0,19.25,19.27,19.09,19.11,93614.0
2023-01-11 14:25:00,19.11,19.11,18.97,19.06,74243.0,19.11,19.11,18.97,19.06,74243.0
2023-01-11 14:30:00,19.04,19.06,18.94,18.99,21102.0,19.04,19.06,18.94,18.99,21102.0
2023-01-11 14:35:00,19.0,19.14,18.98,19.04,58230.0,19.0,19.14,18.98,19.04,58230.0
2023-01-11 14:40:00,19.02,19.02,18.94,18.95,18905.0,19.02,19.02,18.94,18.95,18905.0
2023-01-11 14:45:00,18.96,19.02,18.92,19.0,37190.0,18.96,19.02,18.92,19.0,37190.0
2023-01-11 14:50:00,18.99,19.02,18.95,19.0,29952.0,18.99,19.02,18.95,19.0,29952.0
2023-01-11 14:55:00,18.99,19.03,18.92,18.93,36324.0,18.99,19.03,18.92,18.93,36324.0
2023-01-11 15:00:00,18.92,18.93,18.82,18.89,36873.0,18.92,18.93,18.82,18.89,36873.0
2023-01-11 15:05:00,18.89,18.91,18.82,18.83,20327.0,18.89,18.91,18.82,18.83,20327.0
2023-01-11 15:10:00,18.84,18.89,18.83,18.85,16075.0,18.84,18.89,18.83,18.85,16075.0
2023-01-11 15:15:00,18.85,18.87,18.81,18.82,10842.0,18.85,18.87,18.81,18.82,10842.0
2023-01-11 15:20:00,18.83,18.85,18.78,18.78,14135.0,18.83,18.85,18.78,18.78,14135.0
2023-01-11 15:25:00,18.79,18.83,18.75,18.75,34249.0,18.79,18.83,18.75,18.75,34249.0
2023-01-11 15:30:00,18.75,18.85,18.74,18.78,25251.0,18.75,18.85,18.74,18.78,25251.0
2023-01-11 15:35:00,18.78,18.78,18.66,18.66,81144.0,18.78,18.78,18.66,18.66,81144.0
2023-01-11 15:40:00,18.67,18.88,18.64,18.87,86333.0,18.67,18.88,18.64,18.87,86333.0
2023-01-11 15:45:00,18.87,18.98,18.8,18.98,77031.0,18.87,18.98,18.8,18.98,77031.0
2023-01-11 15:50:00,18.97,19.0,18.94,18.94,91256.0,18.97,19.0,18.94,18.94,91256.0
2023-01-11 15:55:00,18.95,19.03,18.93,19.02,164734.0,18.95,19.03,18.93,19.02,164734.0
2023-01-12 09:30:00,19.04,19.58,19.04,19.05,173149.0,19.04,19.58,19.04,19.05,173149.0
2023-01-12 09:35:00,19.06,19.06,18.65,18.96,138937.0,19.06,19.06,18.65,18.96,138937.0
2023-01-12 09:40:00,18.97,19.09,18.76,18.76,56804.0,18.97,19.09,18.76,18.76,56804.0
2023-01-12 09:45:00,18.73,18.82,18.34,18.44,139357.0,18.73,18.82,18.34,18.44,139357.0
2023-01-12 09:50:00,18.43,18.64,18.34,18.44,84172.0,18.43,18.64,18.34,18.44,84172.0
2023-01-12 09:55:00,18.44,18.61,18.38,18.51,52420.0,18.44,18.61,18.38,18.51,52420.0
2023-01-12 10:00:00,18.52,18.74,18.5,18.7,39622.0,18.52,18.74,18.5,18.7,39622.0
2023-01-12 10:05:00,18.73,18.79,18.5,18.57,68088.0,18.73,18.79,18.5,18.57,68088.0
2023-01-12 10:10:00,18.59,18.9,18.58,18.88,61278.0,18.59,18.9,18.58,18.88,61278.0
2023-01-12 10:15:00,18.89,19.04,18.88,18.98,53786.0,18.89,19.04,18.88,18.98,53786.0
2023-01-12 10:20:00,19.01,19.09,18.94,19.02,63120.0,19.01,19.09,18.94,19.02,63120.0
2023-01-12 10:25:00,19.03,19.07,18.91,18.97,21014.0,19.03,19.07,18.91,18.97,21014.0
2023-01-12 10:30:00,18.95,19.05,18.88,19.04,20671.0,18.95,19.05,18.88,19.04,20671.0
2023-01-12 10:35:00,19.02,19.25,19.02,19.15,73099.0,19.02,19.25,19.02,19.15,73099.0
2023-01-12 10:40:00,19.14,19.15,18.91,18.97,35233.0,19.14,19.15,18.91,18.97,35233.0
2023-01-12 10:45:00,18.98,18.98,18.86,18.93,16578.0,18.98,18.98,18.86,18.93,16578.0
2023-01-12 10:50:00,18.91,18.97,18.87,18.97,16769.0,18.91,18.97,18.87,18.97,16769.0
2023-01-12 10:55:00,18.97,18.98,18.88,18.88,8594.0,18.97,18.98,18.88,18.88,8594.0
2023-01-12 11:00:00,18.8,18.84,18.68,18.76,29288.0,18.8,18.84,18.68,18.76,29288.0
2023-01-12 11:05:00,18.76,18.99,18.76,18.99,38473.0,18.76,18.99,18.76,18.99,38473.0
2023-01-12 11:10:00,19.0,19.13,18.98,19.11,54111.0,19.0,19.13,18.98,19.11,54111.0
2023-01-12 11:15:00,19.11,19.13,19.0,19.0,18667.0,19.11,19.13,19.0,19.0,18667.0
2023-01-12 11:20:00,19.03,19.05,18.9,18.92,11980.0,19.03,19.05,18.9,18.92,11980.0
2023-01-12 11:25:00,18.91,19.04,18.88,19.01,16845.0,18.91,19.04,18.88,19.01,16845.0
2023-01-12 11:30:00,19.03,19.07,18.95,18.95,11837.0,19.03,19.07,18.95,18.95,11837.0
2023-01-12 11:35:00,18.98,19.11,18.98,19.09,19997.0,18.98,19.11,18.98,19.09,19997.0
2023-01-12 11:40:00,19.07,19.13,19.05,19.11,29770.0,19.07,19.13,19.05,19.11,29770.0
2023-01-12 11:45:00,19.09,19.11,19.0,19.01,23361.0,19.09,19.11,19.0,19.01,23361.0
2023-01-12 11:50:00,19.01,19.15,19.0,19.15,19740.0,19.01,19.15,19.0,19.15,19740.0
2023-01-12 11:55:00,19.16,19.3,19.15,19.17,41056.0,19.16,19.3,19.15,19.17,41056.0
2023-01-12 12:00:00,19.18,19.25,19.14,19.19,18601.0,19.18,19.25,19.14,19.19,18601.0
2023-01-12 12:05:00,19.17,19.27,19.17,19.24,17393.0,19.17,19.27,19.17,19.24,17393.0
2023-01-12 12:10:00,19.22,19.28,19.19,19.19,42303.0,19.22,19.28,19.19,19.19,42303.0
2023-01-12 12:15:00,19.2,19.24,19.18,19.21,24537.0,19.2,19.24,19.18,19.21,24537.0
2023-01-12 12:20:00,19.21,19.27,19.2,19.26,15443.0,19.21,19.27,19.2,19.26,15443.0
2023-01-12 12:25:00,19.27,19.39,19.21,19.38,45950.0,19.27,19.39,19.21,19.38,45950.0
2023-01-12 12:30:00,19.38,19.55,19.37,19.52,67121.0,19.38,19.55,19.37,19.52,67121.0
2023-01-12 12:35:00,19.52,19.62,19.45,19.5,94682.0,19.52,19.62,19.45,19.5,94682.0
2023-01-12 12:40:00,19.48,19.49,19.34,19.41,34758.0,19.48,19.49,19.34,19.41,34758.0
2023-01-12 12:45:00,19.4,19.5,19.38,19.39,33713.0,19.4,19.5,19.38,19.39,33713.0
2023-01-12 12:50:00,19.39,19.41,19.32,19.33,22140.0,19.39,19.41,19.32,19.33,22140.0
2023-01-12 12:55:00,19.34,19.38,19.32,19.37,16160.0,19.34,19.38,19.32,19.37,16160.0
2023-01-12 13:00:00,19.36,19.41,19.3,19.41,12398.0,19.36,19.41,19.3,19.41,12398.0
2023-01-12 13:05:00,19.42,19.45,19.36,19.36,18414.0,19.42,19.45,19.36,19.36,18414.0
2023-01-12 13:10:00,19.35,19.47,19.32,19.45,33609.0,19.35,19.47,19.32,19.45,33609.0
2023-01-12 13:15:00,19.46,19.53,19.45,19.53,42952.0,19.46,19.53,19.45,19.53,42952.0
2023-01-12 13:20:00,19.53,19.74,19.51,19.57,157733.0,19.53,19.74,19.51,19.57,157733.0
2023-01-12 13:25:00,19.56,19.58,19.23,19.25,78838.0,19.56,19.58,19.23,19.25,78838.0
2023-01-12 13:30:00,19.22,19.36,19.19,19.35,37727.0,19.22,19.36,19.19,19.35,37727.0
2023-01-12 13:35:00,19.35,19.43,19.32,19.42,16849.0,19.35,19.43,19.32,19.42,16849.0
2023-01-12 13:40:00,19.42,19.45,19.38,19.38,16100.0,19.42,19.45,19.38,19.38,16100.0
2023-01-12 13:45:00,19.37,19.41,19.34,19.36,11710.0,19.37,19.41,19.34,19.36,11710.0
2023-01-12 13:50:00,19.35,19.47,19.31,19.47,21779.0,19.35,19.47,19.31,19.47,21779.0
2023-01-12 13:55:00,19.46,19.58,19.44,19.55,32386.0,19.46,19.58,19.44,19.55,32386.0
2023-01-12 14:00:00,19.56,19.58,19.46,19.48,19831.0,19.56,19.58,19.46,19.48,19831.0
2023-01-12 14:05:00,19.5,19.6,19.48,19.58,18948.0,19.5,19.6,19.48,19.58,18948.0
2023-01-12 14:10:00,19.58,19.63,19.53,19.63,26825.0,19.58,19.63,19.53,19.63,26825.0
2023-01-12 14:15:00,19.63,19.67,19.57,19.65,33987.0,19.63,19.67,19.57,19.65,33987.0
2023-01-12 14:20:00,19.64,19.69,19.6,19.64,22884.0,19.64,19.69,19.6,19.64,22884.0
2023-01-12 14:25:00,19.64,19.67,19.61,19.62,9047.0,19.64,19.67,19.61,19.62,9047.0
2023-01-12 14:30:00,19.61,19.72,19.6,19.69,29783.0,19.61,19.72,19.6,19.69,29783.0
2023-01-12 14:35:00,19.68,19.83,19.68,19.82,58953.0,19.68,19.83,19.68,19.82,58953.0
2023-01-12 14:40:00,19.82,19.89,19.8,19.87,63224.0,19.82,19.89,19.8,19.87,63224.0
2023-01-12 14:45:00,19.86,19.93,19.67,19.76,103026.0,19.86,19.93,19.67,19.76,103026.0
2023-01-12 14:50:00,19.77,19.77,19.59,19.73,70713.0,19.77,19.77,19.59,19.73,70713.0
2023-01-12 14:55:00,19.74,19.79,19.73,19.79,29371.0,19.74,19.79,19.73,19.79,29371.0
2023-01-12 15:00:00,19.8,19.86,19.78,19.84,42115.0,19.8,19.86,19.78,19.84,42115.0
2023-01-12 15:05:00,19.83,19.84,19.72,19.76,36999.0,19.83,19.84,19.72,19.76,36999.0
2023-01-12 15:10:00,19.75,19.75,19.66,19.73,36222.0,19.75,19.75,19.66,19.73,36222.0
2023-01-12 15:15:00,19.72,19.8,19.7,19.75,40860.0,19.72,19.8,19.7,19.75,40860.0
2023-01-12 15:20:00,19.75,19.84,19.73,19.8,37735.0,19.75,19.84,19.73,19.8,37735.0
2023-01-12 15:25:00,19.8,19.95,19.79,19.95,73465.0,19.8,19.95,19.79,19.95,73465.0
2023-01-12 15:30:00,19.94,20.17,19.93,20.11,175531.0,19.94,20.17,19.93,20.11,175531.0
2023-01-12 15:35:00,20.13,20.29,20.1,20.17,202947.0,20.13,20.29,20.1,20.17,202947.0
2023-01-12 15:40:00,20.18,20.48,20.17,20.48,172211.0,20.18,20.48,20.17,20.48,172211.0
2023-01-12 15:45:00,20.47,20.5,20.19,20.25,250933.0,20.47,20.5,20.19,20.25,250933.0
2023-01-12 15:50:00,20.26,20.46,20.26,20.42,105091.0,20.26,20.46,20.26,20.42,105091.0
2023-01-12 15:55:00,20.43,20.63,20.38,20.62,412506.0,20.43,20.63,20.38,20.62,412506.0
2023-01-13 09:30:00,19.88,20.37,19.8,20.23,188687.0,19.88,20.37,19.8,20.23,188687.0
2023-01-13 09:35:00,20.22,20.41,20.08,20.27,99793.0,20.22,20.41,20.08,20.27,99793.0
2023-01-13 09:40:00,20.22,20.53,20.22,20.44,74496.0,20.22,20.53,20.22,20.44,74496.0
2023-01-13 09:45:00,20.47,20.8,20.34,20.46,149313.0,20.47,20.8,20.34,20.46,149313.0
2023-01-13 09:50:00,20.44,20.59,20.26,20.28,85940.0,20.44,20.59,20.26,20.28,85940.0
2023-01-13 09:55:00,20.25,20.52,20.1,20.41,90319.0,20.25,20.52,20.1,20.41,90319.0
2023-01-13 10:00:00,20.4,20.62,20.27,20.48,59097.0,20.4,20.62,20.27,20.48,59097.0
2023-01-13 10:05:00,20.51,20.62,20.45,20.48,41863.0,20.51,20.62,20.45,20.48,41863.0
2023-01-13 10:10:00,20.48,20.6,20.46,20.53,33053.0,20.48,20.6,20.46,20.53,33053.0
2023-01-13 10:15:00,20.53,20.62,20.41,20.45,54233.0,20.53,20.62,20.41,20.45,54233.0
2023-01-13 10:20:00,20.45,20.61,20.4,20.56,43891.0,20.45,20.61,20.4,20.56,43891.0
2023-01-13 10:25:00,20.57,20.61,20.36,20.59,36625.0,20.57,20.61,20.36,20.59,36625.0
2023-01-13 10:30:00,20.56,20.63,20.42,20.47,29691.0,20.56,20.63,20.42,20.47,29691.0
2023-01-13 10:35:00,20.5,20.6,20.43,20.46,38304.0,20.5,20.6,20.43,20.46,38304.0
2023-01-13 10:40:00,20.47,20.61,20.46,20.49,32397.0,20.47,20.61,20.46,20.49,32397.0
2023-01-13 10:45:00,20.49,21.09,20.48,21.05,198881.0,20.49,21.09,20.48,21.05,198881.0
2023-01-13 10:50:00,21.05,21.11,20.86,20.99,88593.0,21.05,21.11,20.86,20.99,88593.0
2023-01-13 10:55:00,20.98,21.01,20.65,20.69,80249.0,20.98,21.01,20.65,20.69,80249.0
2023-01-13 11:00:00,20.68,20.79,20.6,20.74,42410.0,20.68,20.79,20.6,20.74,42410.0
2023-01-13 11:05:00,20.74,20.82,20.65,20.75,49804.0,20.74,20.82,20.65,20.75,49804.0
2023-01-13 11:10:00,20.77,20.9,20.73,20.77,34029.0,20.77,20.9,20.73,20.77,34029.0
2023-01-13 11:15:00,20.77,20.77,20.5,20.63,53105.0,20.77,20.77,20.5,20.63,53105.0
2023-01-13 11:20:00,20.67,20.88,20.65,20.84,42084.0,20.67,20.88,20.65,20.84,42084.0
2023-01-13 11:25:00,20.88,20.89,20.65,20.71,29671.0,20.88,20.89,20.65,20.71,29671.0
2023-01-13 11:30:00,20.72,20.78,20.62,20.77,31134.0,20.72,20.78,20.62,20.77,31134.0
2023-01-13 11:35:00,20.78,20.86,20.73,20.79,33087.0,20.78,20.86,20.73,20.79,33087.0
2023-01-13 11:40:00,20.78,20.87,20.74,20.86,28300.0,20.78,20.87,20.74,20.86,28300.0
2023-01-13 11:45:00,20.86,20.9,20.65,20.79,69726.0,20.86,20.9,20.65,20.79,69726.0
2023-01-13 11:50:00,20.79,20.83,20.54,20.62,31107.0,20.79,20.83,20.54,20.62,31107.0
2023-01-13 11:55:00,20.64,20.7,20.61,20.68,38176.0,20.64,20.7,20.61,20.68,38176.0
2023-01-13 12:00:00,20.68,20.71,20.57,20.6,30711.0,20.68,20.71,20.57,20.6,30711.0
2023-01-13 12:05:00,20.58,20.71,20.58,20.69,27990.0,20.58,20.71,20.58,20.69,27990.0
2023-01-13 12:10:00,20.68,20.77,20.55,20.73,41765.0,20.68,20.77,20.55,20.73,41765.0
2023-01-13 12:15:00,20.71,20.75,20.67,20.74,18201.0,20.71,20.75,20.67,20.74,18201.0
2023-01-13 12:20:00,20.75,20.78,20.67,20.73,16067.0,20.75,20.78,20.67,20.73,16067.0
2023-01-13 12:25:00,20.72,20.9,20.7,20.89,58485.0,20.72,20.9,20.7,20.89,58485.0
2023-01-13 12:30:00,20.89,20.95,20.79,20.82,51089.0,20.89,20.95,20.79,20.82,51089.0
2023-01-13 12:35:00,20.79,20.85,20.78,20.81,10189.0,20.79,20.85,20.78,20.81,10189.0
2023-01-13 12:40:00,20.81,20.88,20.79,20.85,15971.0,20.81,20.88,20.79,20.85,15971.0
2023-01-13 12:45:00,20.85,20.9,20.84,20.88,24478.0,20.85,20.9,20.84,20.88,24478.0
2023-01-13 12:50:00,20.87,20.97,20.85,20.97,21772.0,20.87,20.97,20.85,20.97,21772.0
2023-01-13 12:55:00,20.97,21.07,20.95,21.01,83488.0,20.97,21.07,20.95,21.01,83488.0
2023-01-13 13:00:00,20.99,21.03,20.86,20.86,19973.0,20.99,21.03,20.86,20.86,19973.0
2023-01-13 13:05:00,20.85,20.95,20.79,20.79,42522.0,20.85,20.95,20.79,20.79,42522.0
2023-01-13 13:10:00,20.8,20.8,20.49,20.56,99296.0,20.8,20.8,20.49,20.56,99296.0
2023-01-13 13:15:00,20.58,20.58,20.31,20.39,118836.0,20.58,20.58,20.31,20.39,118836.0
2023-01-13 13:20:00,20.42,20.56,20.3,20.54,57931.0,20.42,20.56,20.3,20.54,57931.0
2023-01-13 13:25:00,20.55,20.62,20.48,20.62,49115.0,20.55,20.62,20.48,20.62,49115.0
2023-01-13 13:30:00,20.61,20.68,20.59,20.67,18721.0,20.61,20.68,20.59,20.67,18721.0
2023-01-13 13:35:00,20.68,20.69,20.57,20.61,31292.0,20.68,20.69,20.57,20.61,31292.0
2023-01-13 13:40:00,20.63,20.76,20.62,20.76,34472.0,20.63,20.76,20.62,20.76,34472.0
2023-01-13 13:45:00,20.74,20.78,20.7,20.7,26192.0,20.74,20.78,20.7,20.7,26192.0
2023-01-13 13:50:00,20.69,20.77,20.68,20.75,15473.0,20.69,20.77,20.68,20.75,15473.0
2023-01-13 13:55:00,20.74,20.78,20.71,20.75,21482.0,20.74,20.78,20.71,20.75,21482.0
2023-01-13 14:00:00,20.75,20.75,20.59,20.62,38641.0,20.75,20.75,20.59,20.62,38641.0
2023-01-13 14:05:00,20.61,20.7,20.61,20.61,17095.0,20.61,20.7,20.61,20.61,17095.0
2023-01-13 14:10:00,20.59,20.65,20.53,20.58,34712.0,20.59,20.65,20.53,20.58,34712.0
2023-01-13 14:15:00,20.6,20.73,20.6,20.68,25414.0,20.6,20.73,20.6,20.68,25414.0
2023-01-13 14:20:00,20.68,20.72,20.61,20.7,32329.0,20.68,20.72,20.61,20.7,32329.0
2023-01-13 14:25:00,20.7,20.7,20.62,20.62,22727.0,20.7,20.7,20.62,20.62,22727.0
2023-01-13 14:30:00,20.64,20.65,20.41,20.41,32829.0,20.64,20.65,20.41,20.41,32829.0
2023-01-13 14:35:00,20.42,20.42,20.17,20.39,125769.0,20.42,20.42,20.17,20.39,125769.0
2023-01-13 14:40:00,20.4,20.49,20.34,20.46,23407.0,20.4,20.49,20.34,20.46,23407.0
2023-01-13 14:45:00,20.45,20.5,20.41,20.45,35989.0,20.45,20.5,20.41,20.45,35989.0
2023-01-13 14:50:00,20.47,20.53,20.41,20.48,32257.0,20.47,20.53,20.41,20.48,32257.0
2023-01-13 14:55:00,20.48,20.55,20.45,20.47,18776.0,20.48,20.55,20.45,20.47,18776.0
2023-01-13 15:00:00,20.46,20.51,20.42,20.5,26734.0,20.46,20.51,20.42,20.5,26734.0
2023-01-13 15:05:00,20.48,20.48,20.35,20.36,21760.0,20.48,20.48,20.35,20.36,21760.0
2023-01-13 15:10:00,20.37,20.38,20.32,20.38,22311.0,20.37,20.38,20.32,20.38,22311.0
2023-01-13 15:15:00,20.37,20.43,20.36,20.4,20985.0,20.37,20.43,20.36,20.4,20985.0
2023-01-13 15:20:00,20.39,20.48,20.37,20.44,17142.0,20.39,20.48,20.37,20.44,17142.0
2023-01-13 15:25:00,20.44,20.44,20.37,20.44,24849.0,20.44,20.44,20.37,20.44,24849.0
2023-01-13 15:30:00,20.45,20.45,20.3,20.32,48383.0,20.45,20.45,20.3,20.32,48383.0
2023-01-13 15:35:00,20.32,20.37,20.29,20.34,32045.0,20.32,20.37,20.29,20.34,32045.0
2023-01-13 15:40:00,20.33,20.39,20.3,20.35,65024.0,20.33,20.39,20.3,20.35,65024.0
2023-01-13 15:45:00,20.36,20.4,20.28,20.32,51818.0,20.36,20.4,20.28,20.32,51818.0
2023-01-13 15:50:00,20.33,20.45,20.33,20.44,80269.0,20.33,20.45,20.33,20.44,80269.0
2023-01-13 15:55:00,20.45,20.49,20.34,20.45,347903.0,20.45,20.49,20.34,20.45,347903.0
2023-01-17 09:30:00,20.49,21.1,20.37,20.91,197915.0,20.49,21.1,20.37,20.91,197915.0
2023-01-17 09:35:00,20.92,20.98,20.62,20.68,92563.0,20.92,20.98,20.62,20.68,92563.0
2023-01-17 09:40:00,20.79,20.79,20.45,20.59,57662.0,20.79,20.79,20.45,20.59,57662.0
2023-01-17 09:45:00,20.65,20.9,20.62,20.8,54512.0,20.65,20.9,20.62,20.8,54512.0
2023-01-17 09:50:00,20.82,21.06,20.78,20.9,88412.0,20.82,21.06,20.78,20.9,88412.0
2023-01-17 09:55:00,20.9,21.0,20.77,20.82,27328.0,20.9,21.0,20.77,20.82,27328.0
2023-01-17 10:00:00,20.86,20.92,20.74,20.74,15653.0,20.86,20.92,20.74,20.74,15653.0
2023-01-17 10:05:00,20.76,21.07,20.74,20.89,87725.0,20.76,21.07,20.74,20.89,87725.0
2023-01-17 10:10:00,20.92,21.26,20.92,21.01,72851.0,20.92,21.26,20.92,21.01,72851.0
2023-01-17 10:15:00,21.02,21.1,20.91,20.97,37243.0,21.02,21.1,20.91,20.97,37243.0
2023-01-17 10:20:00,20.96,21.34,20.96,21.27,88697.0,20.96,21.34,20.96,21.27,88697.0
2023-01-17 10:25:00,21.27,21.28,21.05,21.11,66227.0,21.27,21.28,21.05,21.11,66227.0
2023-01-17 10:30:00,21.14,21.15,20.92,20.93,34520.0,21.14,21.15,20.92,20.93,34520.0
2023-01-17 10:35:00,20.91,20.98,20.75,20.93,54352.0,20.91,20.98,20.75,20.93,54352.0
2023-01-17 10:40:00,20.92,21.07,20.92,21.04,79327.0,20.92,21.07,20.92,21.04,79327.0
2023-01-17 10:45:00,21.04,21.26,20.96,21.2,53879.0,21.04,21.26,20.96,21.2,53879.0
2023-01-17 10:50:00,21.19,21.19,21.08,21.09,20722.0,21.19,21.19,21.08,21.09,20722.0
2023-01-17 10:55:00,21.07,21.2,21.04,21.18,27363.0,21.07,21.2,21.04,21.18,27363.0
2023-01-17 11:00:00,21.18,21.24,21.04,21.1,35787.0,21.18,21.24,21.04,21.1,35787.0
2023-01-17 11:05:00,21.1,21.16,20.92,20.94,20609.0,21.1,21.16,20.92,20.94,20609.0
2023-01-17 11:10:00,20.94,20.95,20.8,20.84,40405.0,20.94,20.95,20.8,20.84,40405.0
2023-01-17 11:15:00,20.85,20.85,20.75,20.78,42056.0,20.85,20.85,20.75,20.78,42056.0
2023-01-17 11:20:00,20.77,20.86,20.73,20.83,17595.0,20.77,20.86,20.73,20.83,17595.0
2023-01-17 11:25:00,20.84,20.93,20.76,20.91,24233.0,20.84,20.93,20.76,20.91,24233.0
2023-01-17 11:30:00,20.92,21.07,20.92,21.05,21943.0,20.92,21.07,20.92,21.05,21943.0
2023-01-17 11:35:00,21.05,21.06,20.88,20.98,46704.0,21.05,21.06,20.88,20.98,46704.0
2023-01-17 11:40:00,20.99,21.11,20.98,21.08,10474.0,20.99,21.11,20.98,21.08,10474.0
2023-01-17 11:45:00,21.08,21.15,21.07,21.07,8351.0,21.08,21.15,21.07,21.07,8351.0
2023-01-17 11:50:00,21.06,21.17,21.06,21.15,17605.0,21.06,21.17,21.06,21.15,17605.0
2023-01-17 11:55:00,21.17,21.29,21.14,21.23,41484.0,21.17,21.29,21.14,21.23,41484.0
2023-01-17 12:00:00,21.25,21.33,21.25,21.28,28912.0,21.25,21.33,21.25,21.28,28912.0
2023-01-17 12:05:00,21.29,21.33,21.22,21.24,43816.0,21.29,21.33,21.22,21.24,43816.0
2023-01-17 12:10:00,21.24,21.46,21.21,21.43,66597.0,21.24,21.46,21.21,21.43,66597.0
2023-01-17 12:15:00,21.42,21.55,21.33,21.4,143411.0,21.42,21.55,21.33,21.4,143411.0
2023-01-17 12:20:00,21.39,21.5,21.33,21.42,72692.0,21.39,21.5,21.33,21.42,72692.0
2023-01-17 12:25:00,21.43,21.45,21.34,21.39,19818.0,21.43,21.45,21.34,21.39,19818.0
2023-01-17 12:30:00,21.4,21.41,21.29,21.29,16352.0,21.4,21.41,21.29,21.29,16352.0
2023-01-17 12:35:00,21.3,21.4,21.24,21.36,41394.0,21.3,21.4,21.24,21.36,41394.0
2023-01-17 12:40:00,21.35,21.35,21.31,21.33,4594.0,21.35,21.35,21.31,21.33,4594.0
2023-01-17 12:45:00,21.32,21.36,21.28,21.29,7657.0,21.32,21.36,21.28,21.29,7657.0
2023-01-17 12:50:00,21.3,21.3,21.26,21.27,5047.0,21.3,21.3,21.26,21.27,5047.0
2023-01-17 12:55:00,21.26,21.29,21.22,21.25,10756.0,21.26,21.29,21.22,21.25,10756.0
2023-01-17 13:00:00,21.25,21.29,21.21,21.22,12657.0,21.25,21.29,21.21,21.22,12657.0
2023-01-17 13:05:00,21.22,21.27,21.02,21.25,133584.0,21.22,21.27,21.02,21.25,133584.0
2023-01-17 13:10:00,21.27,21.33,21.23,21.28,28471.0,21.27,21.33,21.23,21.28,28471.0
2023-01-17 13:15:00,21.26,21.35,21.25,21.35,15387.0,21.26,21.35,21.25,21.35,15387.0
2023-01-17 13:20:00,21.34,21.37,21.33,21.34,15944.0,21.34,21.37,21.33,21.34,15944.0
2023-01-17 13:25:00,21.35,21.7,21.33,21.7,87835.0,21.35,21.7,21.33,21.7,87835.0
2023-01-17 13:30:00,21.71,21.75,21.52,21.53,113059.0,21.71,21.75,21.52,21.53,113059.0
2023-01-17 13:35:00,21.52,21.78,21.41,21.75,114541.0,21.52,21.78,21.41,21.75,114541.0
2023-01-17 13:40:00,21.72,21.78,21.61,21.74,79663.0,21.72,21.78,21.61,21.74,79663.0
2023-01-17 13:45:00,21.74,21.79,21.51,21.75,109702.0,21.74,21.79,21.51,21.75,109702.0
2023-01-17 13:50:00,21.75,21.84,21.66,21.78,94543.0,21.75,21.84,21.66,21.78,94543.0
2023-01-17 13:55:00,21.76,21.84,21.71,21.82,59557.0,21.76,21.84,21.71,21.82,59557.0
2023-01-17 14:00:00,21.82,21.89,21.6,21.68,75580.0,21.82,21.89,21.6,21.68,75580.0
2023-01-17 14:05:00,21.7,21.85,21.69,21.84,45611.0,21.7,21.85,21.69,21.84,45611.0
2023-01-17 14:10:00,21.83,21.84,21.63,21.64,57081.0,21.83,21.84,21.63,21.64,57081.0
2023-01-17 14:15:00,21.64,21.66,21.49,21.64,67132.0,21.64,21.66,21.49,21.64,67132.0
2023-01-17 14:20:00,21.64,21.64,21.55,21.64,18939.0,21.64,21.64,21.55,21.64,18939.0
2023-01-17 14:25:00,21.65,21.72,21.62,21.67,22809.0,21.65,21.72,21.62,21.67,22809.0
2023-01-17 14:30:00,21.66,21.74,21.66,21.73,20806.0,21.66,21.74,21.66,21.73,20806.0
2023-01-17 14:35:00,21.74,21.93,21.74,21.92,44287.0,21.74,21.93,21.74,21.92,44287.0
2023-01-17 14:40:00,21.92,21.94,21.85,21.87,34852.0,21.92,21.94,21.85,21.87,34852.0
2023-01-17 14:45:00,21.87,21.88,21.74,21.86,30874.0,21.87,21.88,21.74,21.86,30874.0
2023-01-17 14:50:00,21.87,21.88,21.8,21.82,29777.0,21.87,21.88,21.8,21.82,29777.0
2023-01-17 14:55:00,21.84,21.84,21.77,21.83,14221.0,21.84,21.84,21.77,21.83,14221.0
2023-01-17 15:00:00,21.82,21.87,21.82,21.84,20168.0,21.82,21.87,21.82,21.84,20168.0
2023-01-17 15:05:00,21.84,21.86,21.79,21.8,17732.0,21.84,21.86,21.79,21.8,17732.0
2023-01-17 15:10:00,21.79,21.79,21.6,21.64,34293.0,21.79,21.79,21.6,21.64,34293.0
2023-01-17 15:15:00,21.66,21.69,21.61,21.69,16412.0,21.66,21.69,21.61,21.69,16412.0
2023-01-17 15:20:00,21.68,21.68,21.6,21.63,19544.0,21.68,21.68,21.6,21.63,19544.0
2023-01-17 15:25:00,21.63,21.63,21.55,21.56,17762.0,21.63,21.63,21.55,21.56,17762.0
2023-01-17 15:30:00,21.55,21.64,21.53,21.64,38499.0,21.55,21.64,21.53,21.64,38499.0
2023-01-17 15:35:00,21.64,21.81,21.63,21.74,55206.0,21.64,21.81,21.63,21.74,55206.0
2023-01-17 15:40:00,21.71,21.73,21.62,21.62,40872.0,21.71,21.73,21.62,21.62,40872.0
2023-01-17 15:45:00,21.63,21.63,21.56,21.59,19918.0,21.63,21.63,21.56,21.59,19918.0
2023-01-17 15:50:00,21.59,21.7,21.59,21.68,131976.0,21.59,21.7,21.59,21.68,131976.0
2023-01-17 15:55:00,21.68,21.82,21.64,21.81,171516.0,21.68,21.82,21.64,21.81,171516.0
2023-01-18 09:30:00,22.01,22.07,21.61,21.91,168139.0,22.01,22.07,21.61,21.91,168139.0
2023-01-18 09:35:00,21.89,21.95,21.3,21.45,142421.0,21.89,21.95,21.3,21.45,142421.0
2023-01-18 09:40:00,21.5,21.77,21.47,21.59,76222.0,21.5,21.77,21.47,21.59,76222.0
2023-01-18 09:45:00,21.57,21.66,21.37,21.66,52794.0,21.57,21.66,21.37,21.66,52794.0
2023-01-18 09:50:00,21.65,21.95,21.6,21.82,116648.0,21.65,21.95,21.6,21.82,116648.0
2023-01-18 09:55:00,21.83,21.86,21.63,21.72,95859.0,21.83,21.86,21.63,21.72,95859.0
2023-01-18 10:00:00,21.76,22.15,21.76,21.96,76256.0,21.76,22.15,21.76,21.96,76256.0
2023-01-18 10:05:00,21.9,22.11,21.87,21.98,48122.0,21.9,22.11,21.87,21.98,48122.0
2023-01-18 10:10:00,21.96,22.01,21.72,21.82,58707.0,21.96,22.01,21.72,21.82,58707.0
2023-01-18 10:15:00,21.8,22.08,21.76,21.76,48168.0,21.8,22.08,21.76,21.76,48168.0
2023-01-18 10:20:00,21.76,22.0,21.76,21.93,59379.0,21.76,22.0,21.76,21.93,59379.0
2023-01-18 10:25:00,21.94,22.1,21.88,21.93,156478.0,21.94,22.1,21.88,21.93,156478.0
2023-01-18 10:30:00,21.94,21.94,21.57,21.57,132793.0,21.94,21.94,21.57,21.57,132793.0
2023-01-18 10:35:00,21.58,21.66,21.45,21.45,119446.0,21.58,21.66,21.45,21.45,119446.0
2023-01-18 10:40:00,21.45,21.52,20.99,21.0,181701.0,21.45,21.52,20.99,21.0,181701.0
2023-01-18 10:45:00,21.01,21.42,21.0,21.28,116281.0,21.01,21.42,21.0,21.28,116281.0
2023-01-18 10:50:00,21.28,21.32,21.1,21.1,61162.0,21.28,21.32,21.1,21.1,61162.0
2023-01-18 10:55:00,21.09,21.42,21.07,21.41,40516.0,21.09,21.42,21.07,21.41,40516.0
2023-01-18 11:00:00,21.4,21.41,21.25,21.28,42862.0,21.4,21.41,21.25,21.28,42862.0
2023-01-18 11:05:00,21.28,21.28,21.06,21.09,37530.0,21.28,21.28,21.06,21.09,37530.0
2023-01-18 11:10:00,21.1,21.14,21.0,21.12,85077.0,21.1,21.14,21.0,21.12,85077.0
2023-01-18 11:15:00,21.11,21.13,21.01,21.09,63880.0,21.11,21.13,21.01,21.09,63880.0
2023-01-18 11:20:00,21.08,21.2,21.07,21.13,60767.0,21.08,21.2,21.07,21.13,60767.0
2023-01-18 11:25:00,21.15,21.36,21.12,21.19,34631.0,21.15,21.36,21.12,21.19,34631.0
2023-01-18 11:30:00,21.21,21.24,21.1,21.16,58007.0,21.21,21.24,21.1,21.16,58007.0
2023-01-18 11:35:00,21.2,21.2,20.95,20.97,125021.0,21.2,21.2,20.95,20.97,125021.0
2023-01-18 11:40:00,20.96,21.06,20.78,20.8,58715.0,20.96,21.06,20.78,20.8,58715.0
2023-01-18 11:45:00,20.8,21.25,20.73,21.25,304216.0,20.8,21.25,20.73,21.25,304216.0
2023-01-18 11:50:00,21.28,21.31,20.71,20.74,107241.0,21.28,21.31,20.71,20.74,107241.0
2023-01-18 11:55:00,20.72,20.93,20.68,20.92,113689.0,20.72,20.93,20.68,20.92,113689.0
2023-01-18 12:00:00,20.93,21.0,20.75,20.75,29291.0,20.93,21.0,20.75,20.75,29291.0
2023-01-18 12:05:00,20.76,20.95,20.75,20.95,17767.0,20.76,20.95,20.75,20.95,17767.0
2023-01-18 12:10:00,20.97,21.0,20.93,21.0,14560.0,20.97,21.0,20.93,21.0,14560.0
2023-01-18 12:15:00,20.98,20.98,20.82,20.82,12220.0,20.98,20.98,20.82,20.82,12220.0
2023-01-18 12:20:00,20.84,20.95,20.83,20.92,23061.0,20.84,20.95,20.83,20.92,23061.0
2023-01-18 12:25:00,20.91,20.94,20.83,20.86,23303.0,20.91,20.94,20.83,20.86,23303.0
2023-01-18 12:30:00,20.87,20.9,20.82,20.85,11539.0,20.87,20.9,20.82,20.85,11539.0
2023-01-18 12:35:00,20.88,20.92,20.84,20.86,18538.0,20.88,20.92,20.84,20.86,18538.0
2023-01-18 12:40:00,20.86,20.86,20.76,20.78,11997.0,20.86,20.86,20.76,20.78,11997.0
2023-01-18 12:45:00,20.77,20.83,20.75,20.78,18325.0,20.77,20.83,20.75,20.78,18325.0
2023-01-18 12:50:00,20.79,20.94,20.79,20.85,43722.0,20.79,20.94,20.79,20.85,43722.0
2023-01-18 12:55:00,20.85,20.85,20.71,20.73,35154.0,20.85,20.85,20.71,20.73,35154.0
2023-01-18 13:00:00,20.74,20.85,20.74,20.74,23653.0,20.74,20.85,20.74,20.74,23653.0
2023-01-18 13:05:00,20.76,20.77,20.67,20.69,71427.0,20.76,20.77,20.67,20.69,71427.0
2023-01-18 13:10:00,20.69,20.69,20.55,20.63,45735.0,20.69,20.69,20.55,20.63,45735.0
2023-01-18 13:15:00,20.63,20.79,20.61,20.74,33179.0,20.63,20.79,20.61,20.74,33179.0
2023-01-18 13:20:00,20.76,20.79,20.64,20.65,31171.0,20.76,20.79,20.64,20.65,31171.0
2023-01-18 13:25:00,20.65,20.81,20.64,20.77,40088.0,20.65,20.81,20.64,20.77,40088.0
2023-01-18 13:30:00,20.77,20.94,20.75,20.76,23022.0,20.77,20.94,20.75,20.76,23022.0
2023-01-18 13:35:00,20.76,20.87,20.72,20.84,20574.0,20.76,20.87,20.72,20.84,20574.0
2023-01-18 13:40:00,20.87,21.09,20.87,21.06,60889.0,20.87,21.09,20.87,21.06,60889.0
2023-01-18 13:45:00,21.06,21.1,20.98,21.0,61998.0,21.06,21.1,20.98,21.0,61998.0
2023-01-18 13:50:00,21.01,21.15,21.01,21.15,13109.0,21.01,21.15,21.01,21.15,13109.0
2023-01-18 13:55:00,21.14,21.23,20.86,20.86,57732.0,21.14,21.23,20.86,20.86,57732.0
2023-01-18 14:00:00,20.85,20.92,20.82,20.91,17447.0,20.85,20.92,20.82,20.91,17447.0
2023-01-18 14:05:00,20.89,20.9,20.82,20.82,8449.0,20.89,20.9,20.82,20.82,8449.0
2023-01-18 14:10:00,20.82,20.91,20.81,20.91,21892.0,20.82,20.91,20.81,20.91,21892.0
2023-01-18 14:15:00,20.89,20.93,20.83,20.88,11287.0,20.89,20.93,20.83,20.88,11287.0
2023-01-18 14:20:00,20.87,20.9,20.85,20.89,4985.0,20.87,20.9,20.85,20.89,4985.0
2023-01-18 14:25:00,20.88,21.01,20.88,20.94,11614.0,20.88,21.01,20.88,20.94,11614.0
2023-01-18 14:30:00,20.95,20.98,20.92,20.98,12126.0,20.95,20.98,20.92,20.98,12126.0
2023-01-18 14:35:00,20.98,20.99,20.94,20.99,11578.0,20.98,20.99,20.94,20.99,11578.0
2023-01-18 14:40:00,20.99,21.0,20.96,21.0,8675.0,20.99,21.0,20.96,21.0,8675.0
2023-01-18 14:45:00,21.02,21.02,20.94,20.94,8560.0,21.02,21.02,20.94,20.94,8560.0
2023-01-18 14:50:00,20.93,20.94,20.81,20.82,11143.0,20.93,20.94,20.81,20.82,11143.0
2023-01-18 14:55:00,20.82,20.85,20.77,20.79,28207.0,20.82,20.85,20.77,20.79,28207.0
2023-01-18 15:00:00,20.78,20.81,20.7,20.81,21869.0,20.78,20.81,20.7,20.81,21869.0
2023-01-18 15:05:00,20.8,20.81,20.76,20.8,21982.0,20.8,20.81,20.76,20.8,21982.0
2023-01-18 15:10:00,20.81,20.85,20.75,20.77,12178.0,20.81,20.85,20.75,20.77,12178.0
2023-01-18 15:15:00,20.79,20.79,20.68,20.68,30096.0,20.79,20.79,20.68,20.68,30096.0
2023-01-18 15:20:00,20.7,20.74,20.62,20.71,25665.0,20.7,20.74,20.62,20.71,25665.0
2023-01-18 15:25:00,20.72,20.75,20.66,20.68,19680.0,20.72,20.75,20.66,20.68,19680.0
2023-01-18 15:30:00,20.68,20.72,20.59,20.6,61697.0,20.68,20.72,20.59,20.6,61697.0
2023-01-18 15:35:00,20.6,20.61,20.55,20.55,27070.0,20.6,20.61,20.55,20.55,27070.0
2023-01-18 15:40:00,20.56,20.6,20.5,20.56,111586.0,20.56,20.6,20.5,20.56,111586.0
2023-01-18 15:45:00,20.56,20.67,20.55,20.67,64731.0,20.56,20.67,20.55,20.67,64731.0
2023-01-18 15:50:00,20.69,20.79,20.66,20.75,79380.0,20.69,20.79,20.66,20.75,79380.0
2023-01-18 15:55:00,20.75,20.79,20.69,20.79,182086.0,20.75,20.79,20.69,20.79,182086.0
2023-01-19 09:30:00,20.44,20.45,20.01,20.04,114543.0,20.44,20.45,20.01,20.04,114543.0
2023-01-19 09:35:00,20.01,20.2,19.93,20.07,99729.0,20.01,20.2,19.93,20.07,99729.0
2023-01-19 09:40:00,20.06,20.17,19.72,19.74,111530.0,20.06,20.17,19.72,19.74,111530.0
2023-01-19 09:45:00,19.73,19.75,19.31,19.47,207450.0,19.73,19.75,19.31,19.47,207450.0
2023-01-19 09:50:00,19.48,19.57,19.2,19.28,156256.0,19.48,19.57,19.2,19.28,156256.0
2023-01-19 09:55:00,19.28,19.6,19.23,19.47,111910.0,19.28,19.6,19.23,19.47,111910.0
2023-01-19 10:00:00,19.45,19.63,19.38,19.45,58323.0,19.45,19.63,19.38,19.45,58323.0
2023-01-19 10:05:00,19.46,19.59,19.42,19.47,62023.0,19.46,19.59,19.42,19.47,62023.0
2023-01-19 10:10:00,19.45,19.49,19.23,19.26,66776.0,19.45,19.49,19.23,19.26,66776.0
2023-01-19 10:15:00,19.25,19.34,19.19,19.32,85143.0,19.25,19.34,19.19,19.32,85143.0
2023-01-19 10:20:00,19.33,19.39,19.1,19.11,82439.0,19.33,19.39,19.1,19.11,82439.0
2023-01-19 10:25:00,19.1,19.1,18.91,18.92,101899.0,19.1,19.1,18.91,18.92,101899.0
2023-01-19 10:30:00,18.92,19.05,18.82,19.05,131402.0,18.92,19.05,18.82,19.05,131402.0
2023-01-19 10:35:00,19.05,19.16,19.02,19.08,95439.0,19.05,19.16,19.02,19.08,95439.0
2023-01-19 10:40:00,19.07,19.3,19.06,19.23,84195.0,19.07,19.3,19.06,19.23,84195.0
2023-01-19 10:45:00,19.21,19.24,19.06,19.07,60334.0,19.21,19.24,19.06,19.07,60334.0
2023-01-19 10:50:00,19.07,19.09,18.94,18.94,71134.0,19.07,19.09,18.94,18.94,71134.0
2023-01-19 10:55:00,18.94,19.03,18.84,18.88,104032.0,18.94,19.03,18.84,18.88,104032.0
2023-01-19 11:00:00,18.89,19.05,18.87,18.95,60380.0,18.89,19.05,18.87,18.95,60380.0
2023-01-19 11:05:00,18.97,19.09,18.95,19.05,31272.0,18.97,19.09,18.95,19.05,31272.0
2023-01-19 11:10:00,19.04,19.15,19.01,19.11,40803.0,19.04,19.15,19.01,19.11,40803.0
2023-01-19 11:15:00,19.13,19.21,19.09,19.09,26350.0,19.13,19.21,19.09,19.09,26350.0
2023-01-19 11:20:00,19.1,19.11,19.02,19.03,34785.0,19.1,19.11,19.02,19.03,34785.0
2023-01-19 11:25:00,19.02,19.07,18.97,19.02,39812.0,19.02,19.07,18.97,19.02,39812.0
2023-01-19 11:30:00,19.02,19.03,18.9,18.91,50483.0,19.02,19.03,18.9,18.91,50483.0
2023-01-19 11:35:00,18.91,19.01,18.91,19.01,37572.0,18.91,19.01,18.91,19.01,37572.0
2023-01-19 11:40:00,19.01,19.01,18.85,18.91,55326.0,19.01,19.01,18.85,18.91,55326.0
2023-01-19 11:45:00,18.9,18.98,18.89,18.97,27383.0,18.9,18.98,18.89,18.97,27383.0
2023-01-19 11:50:00,18.96,18.96,18.91,18.94,20495.0,18.96,18.96,18.91,18.94,20495.0
2023-01-19 11:55:00,18.94,18.97,18.91,18.93,25147.0,18.94,18.97,18.91,18.93,25147.0
2023-01-19 12:00:00,18.94,19.07,18.94,19.01,25832.0,18.94,19.07,18.94,19.01,25832.0
2023-01-19 12:05:00,19.0,19.05,18.88,18.94,29845.0,19.0,19.05,18.88,18.94,29845.0
2023-01-19 12:10:00,18.93,19.0,18.93,18.95,20768.0,18.93,19.0,18.93,18.95,20768.0
2023-01-19 12:15:00,18.95,19.14,18.94,19.14,26194.0,18.95,19.14,18.94,19.14,26194.0
2023-01-19 12:20:00,19.14,19.18,19.05,19.06,34759.0,19.14,19.18,19.05,19.06,34759.0
2023-01-19 12:25:00,19.06,19.1,19.03,19.1,12480.0,19.06,19.1,19.03,19.1,12480.0
2023-01-19 12:30:00,19.09,19.19,19.07,19.18,15117.0,19.09,19.19,19.07,19.18,15117.0
2023-01-19 12:35:00,19.17,19.19,19.14,19.17,15561.0,19.17,19.19,19.14,19.17,15561.0
2023-01-19 12:40:00,19.16,19.17,19.11,19.11,7776.0,19.16,19.17,19.11,19.11,7776.0
2023-01-19 12:45:00,19.11,19.15,19.06,19.08,12756.0,19.11,19.15,19.06,19.08,12756.0
2023-01-19 12:50:00,19.09,19.1,19.0,19.01,11541.0,19.09,19.1,19.0,19.01,11541.0
2023-01-19 12:55:00,19.01,19.09,18.99,19.05,21050.0,19.01,19.09,18.99,19.05,21050.0
2023-01-19 13:00:00,19.05,19.16,19.04,19.16,20486.0,19.05,19.16,19.04,19.16,20486.0
2023-01-19 13:05:00,19.13,19.15,19.09,19.13,8561.0,19.13,19.15,19.09,19.13,8561.0
2023-01-19 13:10:00,19.13,19.13,19.05,19.11,10060.0,19.13,19.13,19.05,19.11,10060.0
2023-01-19 13:15:00,19.12,19.12,19.02,19.08,13601.0,19.12,19.12,19.02,19.08,13601.0
2023-01-19 13:20:00,19.08,19.17,19.05,19.13,16922.0,19.08,19.17,19.05,19.13,16922.0
2023-01-19 13:25:00,19.13,19.13,19.07,19.11,8631.0,19.13,19.13,19.07,19.11,8631.0
2023-01-19 13:30:00,19.11,19.17,19.11,19.14,15523.0,19.11,19.17,19.11,19.14,15523.0
2023-01-19 13:35:00,19.16,19.39,19.13,19.37,63193.0,19.16,19.39,19.13,19.37,63193.0
2023-01-19 13:40:00,19.39,19.44,19.26,19.27,50343.0,19.39,19.44,19.26,19.27,50343.0
2023-01-19 13:45:00,19.27,19.31,19.2,19.22,27934.0,19.27,19.31,19.2,19.22,27934.0
2023-01-19 13:50:00,19.21,19.27,19.2,19.22,26899.0,19.21,19.27,19.2,19.22,26899.0
2023-01-19 13:55:00,19.21,19.24,19.18,19.22,13748.0,19.21,19.24,19.18,19.22,13748.0
2023-01-19 14:00:00,19.24,19.27,19.18,19.26,17128.0,19.24,19.27,19.18,19.26,17128.0
2023-01-19 14:05:00,19.25,19.29,19.2,19.28,15493.0,19.25,19.29,19.2,19.28,15493.0
2023-01-19 14:10:00,19.28,19.3,19.25,19.27,17398.0,19.28,19.3,19.25,19.27,17398.0
2023-01-19 14:15:00,19.28,19.32,19.26,19.28,18980.0,19.28,19.32,19.26,19.28,18980.0
2023-01-19 14:20:00,19.28,19.44,19.26,19.43,38048.0,19.28,19.44,19.26,19.43,38048.0
2023-01-19 14:25:00,19.42,19.46,19.34,19.41,29065.0,19.42,19.46,19.34,19.41,29065.0
2023-01-19 14:30:00,19.41,19.41,19.31,19.39,44723.0,19.41,19.41,19.31,19.39,44723.0
2023-01-19 14:35:00,19.39,19.42,19.35,19.38,29852.0,19.39,19.42,19.35,19.38,29852.0
2023-01-19 14:40:00,19.37,19.39,19.34,19.34,14289.0,19.37,19.39,19.34,19.34,14289.0
2023-01-19 14:45:00,19.35,19.4,19.3,19.38,20349.0,19.35,19.4,19.3,19.38,20349.0
2023-01-19 14:50:00,19.38,19.42,19.34,19.38,37144.0,19.38,19.42,19.34,19.38,37144.0
2023-01-19 14:55:00,19.37,19.39,19.32,19.33,22473.0,19.37,19.39,19.32,19.33,22473.0
2023-01-19 15:00:00,19.34,19.4,19.34,19.39,17074.0,19.34,19.4,19.34,19.39,17074.0
2023-01-19 15:05:00,19.38,19.38,19.27,19.27,22821.0,19.38,19.38,19.27,19.27,22821.0
2023-01-19 15:10:00,19.28,19.33,19.27,19.31,12873.0,19.28,19.33,19.27,19.31,12873.0
2023-01-19 15:15:00,19.31,19.33,19.24,19.28,16568.0,19.31,19.33,19.24,19.28,16568.0
2023-01-19 15:20:00,19.28,19.29,19.25,19.29,21753.0,19.28,19.29,19.25,19.29,21753.0
2023-01-19 15:25:00,19.28,19.3,19.23,19.23,16678.0,19.28,19.3,19.23,19.23,16678.0
2023-01-19 15:30:00,19.24,19.24,19.16,19.17,26357.0,19.24,19.24,19.16,19.17,26357.0
2023-01-19 15:35:00,19.18,19.2,19.12,19.13,33837.0,19.18,19.2,19.12,19.13,33837.0
2023-01-19 15:40:00,19.14,19.14,19.06,19.08,34924.0,19.14,19.14,19.06,19.08,34924.0
2023-01-19 15:45:00,19.09,19.09,19.02,19.07,39922.0,19.09,19.09,19.02,19.07,39922.0
2023-01-19 15:50:00,19.07,19.07,19.01,19.05,44447.0,19.07,19.07,19.01,19.05,44447.0
2023-01-19 15:55:00,19.05,19.06,18.98,19.04,145918.0,19.05,19.06,18.98,19.04,145918.0
2023-01-20 09:30:00,19.05,19.18,18.9,19.12,88106.0,19.05,19.18,18.9,19.12,88106.0
2023-01-20 09:35:00,19.07,19.15,18.91,19.04,33524.0,19.07,19.15,18.91,19.04,33524.0
2023-01-20 09:40:00,19.04,19.15,18.96,19.11,24576.0,19.04,19.15,18.96,19.11,24576.0
2023-01-20 09:45:00,19.12,19.23,19.05,19.2,40612.0,19.12,19.23,19.05,19.2,40612.0
2023-01-20 09:50:00,19.21,19.42,19.21,19.32,58612.0,19.21,19.42,19.21,19.32,58612.0
2023-01-20 09:55:00,19.31,19.35,19.25,19.27,29540.0,19.31,19.35,19.25,19.27,29540.0
2023-01-20 10:00:00,19.26,19.29,19.14,19.29,23478.0,19.26,19.29,19.14,19.29,23478.0
2023-01-20 10:05:00,19.3,19.44,19.3,19.4,37070.0,19.3,19.44,19.3,19.4,37070.0
2023-01-20 10:10:00,19.38,19.42,19.28,19.29,19695.0,19.38,19.42,19.28,19.29,19695.0
2023-01-20 10:15:00,19.29,19.29,19.15,19.2,18072.0,19.29,19.29,19.15,19.2,18072.0
2023-01-20 10:20:00,19.2,19.23,19.13,19.17,13545.0,19.2,19.23,19.13,19.17,13545.0
2023-01-20 10:25:00,19.17,19.33,19.14,19.33,27231.0,19.17,19.33,19.14,19.33,27231.0
2023-01-20 10:30:00,19.32,19.42,19.3,19.32,27597.0,19.32,19.42,19.3,19.32,27597.0
2023-01-20 10:35:00,19.33,19.34,19.27,19.28,15503.0,19.33,19.34,19.27,19.28,15503.0
2023-01-20 10:40:00,19.29,19.35,19.21,19.32,30966.0,19.29,19.35,19.21,19.32,30966.0
2023-01-20 10:45:00,19.31,19.55,19.29,19.4,82905.0,19.31,19.55,19.29,19.4,82905.0
2023-01-20 10:50:00,19.4,19.41,19.23,19.31,22972.0,19.4,19.41,19.23,19.31,22972.0
2023-01-20 10:55:00,19.3,19.32,19.25,19.3,14882.0,19.3,19.32,19.25,19.3,14882.0
2023-01-20 11:00:00,19.3,19.36,19.27,19.34,24085.0,19.3,19.36,19.27,19.34,24085.0
2023-01-20 11:05:00,19.33,19.4,19.32,19.34,18039.0,19.33,19.4,19.32,19.34,18039.0
2023-01-20 11:10:00,19.36,19.41,19.35,19.36,26610.0,19.36,19.41,19.35,19.36,26610.0
2023-01-20 11:15:00,19.39,19.42,19.31,19.34,14283.0,19.39,19.42,19.31,19.34,14283.0
2023-01-20 11:20:00,19.32,19.35,19.27,19.35,10968.0,19.32,19.35,19.27,19.35,10968.0
2023-01-20 11:25:00,19.35,19.45,19.35,19.4,15620.0,19.35,19.45,19.35,19.4,15620.0
2023-01-20 11:30:00,19.41,19.46,19.38,19.44,27258.0,19.41,19.46,19.38,19.44,27258.0
2023-01-20 11:35:00,19.45,19.45,19.32,19.35,33761.0,19.45,19.45,19.32,19.35,33761.0
2023-01-20 11:40:00,19.34,19.34,19.25,19.3,18628.0,19.34,19.34,19.25,19.3,18628.0
2023-01-20 11:45:00,19.3,19.36,19.3,19.35,9227.0,19.3,19.36,19.3,19.35,9227.0
2023-01-20 11:50:00,19.35,19.38,19.27,19.27,16933.0,19.35,19.38,19.27,19.27,16933.0
2023-01-20 11:55:00,19.26,19.29,19.26,19.27,12247.0,19.26,19.29,19.26,19.27,12247.0
2023-01-20 12:00:00,19.28,19.34,19.26,19.34,17186.0,19.28,19.34,19.26,19.34,17186.0
2023-01-20 12:05:00,19.32,19.38,19.32,19.32,12527.0,19.32,19.38,19.32,19.32,12527.0
2023-01-20 12:10:00,19.3,19.35,19.3,19.34,23098.0,19.3,19.35,19.3,19.34,23098.0
2023-01-20 12:15:00,19.34,19.44,19.34,19.42,25677.0,19.34,19.44,19.34,19.42,25677.0
2023-01-20 12:20:00,19.42,19.46,19.4,19.42,13041.0,19.42,19.46,19.4,19.42,13041.0
2023-01-20 12:25:00,19.42,19.42,19.33,19.34,9427.0,19.42,19.42,19.33,19.34,9427.0
2023-01-20 12:30:00,19.34,19.35,19.3,19.34,8302.0,19.34,19.35,19.3,19.34,8302.0
2023-01-20 12:35:00,19.33,19.4,19.33,19.4,14678.0,19.33,19.4,19.33,19.4,14678.0
2023-01-20 12:40:00,19.4,19.44,19.39,19.42,15774.0,19.4,19.44,19.39,19.42,15774.0
2023-01-20 12:45:00,19.42,19.44,19.4,19.41,15959.0,19.42,19.44,19.4,19.41,15959.0
2023-01-20 12:50:00,19.4,19.44,19.37,19.39,9936.0,19.4,19.44,19.37,19.39,9936.0
2023-01-20 12:55:00,19.38,19.38,19.34,19.34,13958.0,19.38,19.38,19.34,19.34,13958.0
2023-01-20 13:00:00,19.36,19.42,19.35,19.4,14946.0,19.36,19.42,19.35,19.4,14946.0
2023-01-20 13:05:00,19.39,19.4,19.34,19.37,14690.0,19.39,19.4,19.34,19.37,14690.0
2023-01-20 13:10:00,19.37,19.39,19.29,19.38,19637.0,19.37,19.39,19.29,19.38,19637.0
2023-01-20 13:15:00,19.39,19.39,19.31,19.31,9262.0,19.39,19.39,19.31,19.31,9262.0
2023-01-20 13:20:00,19.3,19.35,19.29,19.33,5484.0,19.3,19.35,19.29,19.33,5484.0
2023-01-20 13:25:00,19.33,19.34,19.28,19.34,19464.0,19.33,19.34,19.28,19.34,19464.0
2023-01-20 13:30:00,19.34,19.5,19.34,19.49,25248.0,19.34,19.5,19.34,19.49,25248.0
2023-01-20 13:35:00,19.48,19.55,19.48,19.54,17254.0,19.48,19.55,19.48,19.54,17254.0
2023-01-20 13:40:00,19.54,19.58,19.49,19.5,23021.0,19.54,19.58,19.49,19.5,23021.0
2023-01-20 13:45:00,19.5,19.58,19.48,19.57,19208.0,19.5,19.58,19.48,19.57,19208.0
2023-01-20 13:50:00,19.58,19.7,19.57,19.69,39058.0,19.58,19.7,19.57,19.69,39058.0
2023-01-20 13:55:00,19.68,19.75,19.67,19.72,43499.0,19.68,19.75,19.67,19.72,43499.0
2023-01-20 14:00:00,19.73,19.81,19.7,19.77,30808.0,19.73,19.81,19.7,19.77,30808.0
2023-01-20 14:05:00,19.76,19.78,19.72,19.73,34607.0,19.76,19.78,19.72,19.73,34607.0
2023-01-20 14:10:00,19.73,19.82,19.73,19.8,31116.0,19.73,19.82,19.73,19.8,31116.0
2023-01-20 14:15:00,19.8,19.85,19.78,19.84,14637.0,19.8,19.85,19.78,19.84,14637.0
2023-01-20 14:20:00,19.84,19.89,19.83,19.88,22720.0,19.84,19.89,19.83,19.88,22720.0
2023-01-20 14:25:00,19.88,19.91,19.85,19.89,23908.0,19.88,19.91,19.85,19.89,23908.0
2023-01-20 14:30:00,19.9,20.04,19.9,19.96,79938.0,19.9,20.04,19.9,19.96,79938.0
2023-01-20 14:35:00,19.96,20.05,19.94,20.01,31829.0,19.96,20.05,19.94,20.01,31829.0
2023-01-20 14:40:00,20.01,20.07,19.97,19.98,56770.0,20.01,20.07,19.97,19.98,56770.0
2023-01-20 14:45:00,19.99,20.0,19.85,19.86,161560.0,19.99,20.0,19.85,19.86,161560.0
2023-01-20 14:50:00,19.86,19.94,19.79,19.89,73450.0,19.86,19.94,19.79,19.89,73450.0
2023-01-20 14:55:00,19.88,19.94,19.8,19.89,66226.0,19.88,19.94,19.8,19.89,66226.0
2023-01-20 15:00:00,19.89,19.94,19.85,19.94,29905.0,19.89,19.94,19.85,19.94,29905.0
2023-01-20 15:05:00,19.92,20.05,19.92,20.02,29705.0,19.92,20.05,19.92,20.02,29705.0
2023-01-20 15:10:00,20.01,20.03,19.98,19.99,29729.0,20.01,20.03,19.98,19.99,29729.0
2023-01-20 15:15:00,20.0,20.04,19.98,20.03,33535.0,20.0,20.04,19.98,20.03,33535.0
2023-01-20 15:20:00,20.02,20.02,19.97,19.97,35544.0,20.02,20.02,19.97,19.97,35544.0
2023-01-20 15:25:00,19.98,20.03,19.96,19.99,26410.0,19.98,20.03,19.96,19.99,26410.0
2023-01-20 15:30:00,20.0,20.03,19.94,19.96,51398.0,20.0,20.03,19.94,19.96,51398.0
2023-01-20 15:35:00,19.96,19.97,19.84,19.86,65839.0,19.96,19.97,19.84,19.86,65839.0
2023-01-20 15:40:00,19.87,19.89,19.78,19.8,83951.0,19.87,19.89,19.78,19.8,83951.0
2023-01-20 15:45:00,19.81,19.81,19.65,19.68,158778.0,19.81,19.81,19.65,19.68,158778.0
2023-01-20 15:50:00,19.68,19.76,19.63,19.65,142028.0,19.68,19.76,19.63,19.65,142028.0
2023-01-20 15:55:00,19.65,19.77,19.53,19.64,229586.0,19.65,19.77,19.53,19.64,229586.0
2023-01-23 09:30:00,19.5,19.76,19.37,19.63,88687.0,19.5,19.76,19.37,19.63,88687.0
2023-01-23 09:35:00,19.62,19.78,19.61,19.75,39100.0,19.62,19.78,19.61,19.75,39100.0
2023-01-23 09:40:00,19.72,20.03,19.71,19.99,43918.0,19.72,20.03,19.71,19.99,43918.0
2023-01-23 09:45:00,20.03,20.26,20.0,20.26,59677.0,20.03,20.26,20.0,20.26,59677.0
2023-01-23 09:50:00,20.27,20.27,20.07,20.07,52231.0,20.27,20.27,20.07,20.07,52231.0
2023-01-23 09:55:00,20.07,20.12,19.84,19.89,89965.0,20.07,20.12,19.84,19.89,89965.0
2023-01-23 10:00:00,19.9,20.06,19.88,19.95,19627.0,19.9,20.06,19.88,19.95,19627.0
2023-01-23 10:05:00,19.92,20.11,19.92,20.07,29250.0,19.92,20.11,19.92,20.07,29250.0
2023-01-23 10:10:00,20.07,20.22,20.04,20.17,33559.0,20.07,20.22,20.04,20.17,33559.0
2023-01-23 10:15:00,20.16,20.25,20.12,20.24,35823.0,20.16,20.25,20.12,20.24,35823.0
2023-01-23 10:20:00,20.23,20.58,20.23,20.5,103222.0,20.23,20.58,20.23,20.5,103222.0
2023-01-23 10:25:00,20.49,20.55,20.35,20.5,67258.0,20.49,20.55,20.35,20.5,67258.0
2023-01-23 10:30:00,20.52,20.66,20.45,20.66,87334.0,20.52,20.66,20.45,20.66,87334.0
2023-01-23 10:35:00,20.67,20.78,20.61,20.78,111751.0,20.67,20.78,20.61,20.78,111751.0
2023-01-23 10:40:00,20.79,20.95,20.76,20.95,67994.0,20.79,20.95,20.76,20.95,67994.0
2023-01-23 10:45:00,20.97,21.15,20.88,21.1,228756.0,20.97,21.15,20.88,21.1,228756.0
2023-01-23 10:50:00,21.11,21.3,20.95,20.96,171690.0,21.11,21.3,20.95,20.96,171690.0
2023-01-23 10:55:00,20.97,21.06,20.84,20.96,95184.0,20.97,21.06,20.84,20.96,95184.0
2023-01-23 11:00:00,20.95,21.14,20.87,21.13,36000.0,20.95,21.14,20.87,21.13,36000.0
2023-01-23 11:05:00,21.13,21.15,21.0,21.06,37887.0,21.13,21.15,21.0,21.06,37887.0
2023-01-23 11:10:00,21.04,21.1,21.0,21.09,26755.0,21.04,21.1,21.0,21.09,26755.0
2023-01-23 11:15:00,21.09,21.35,21.08,21.35,51868.0,21.09,21.35,21.08,21.35,51868.0
2023-01-23 11:20:00,21.31,21.39,21.25,21.34,86651.0,21.31,21.39,21.25,21.34,86651.0
2023-01-23 11:25:00,21.37,21.45,21.31,21.45,97206.0,21.37,21.45,21.31,21.45,97206.0
2023-01-23 11:30:00,21.47,21.55,21.33,21.49,100312.0,21.47,21.55,21.33,21.49,100312.0
2023-01-23 11:35:00,21.5,21.69,21.48,21.65,87421.0,21.5,21.69,21.48,21.65,87421.0
2023-01-23 11:40:00,21.63,21.65,21.49,21.62,64449.0,21.63,21.65,21.49,21.62,64449.0
2023-01-23 11:45:00,21.62,21.7,21.49,21.67,103403.0,21.62,21.7,21.49,21.67,103403.0
2023-01-23 11:50:00,21.67,21.7,21.6,21.67,42408.0,21.67,21.7,21.6,21.67,42408.0
2023-01-23 11:55:00,21.65,21.74,21.64,21.71,58580.0,21.65,21.74,21.64,21.71,58580.0
2023-01-23 12:00:00,21.71,21.79,21.67,21.79,55069.0,21.71,21.79,21.67,21.79,55069.0
2023-01-23 12:05:00,21.78,21.82,21.62,21.65,147179.0,21.78,21.82,21.62,21.65,147179.0
2023-01-23 12:10:00,21.65,21.77,21.48,21.53,106775.0,21.65,21.77,21.48,21.53,106775.0
2023-01-23 12:15:00,21.54,21.82,21.54,21.77,82695.0,21.54,21.82,21.54,21.77,82695.0
2023-01-23 12:20:00,21.79,21.91,21.74,21.85,70038.0,21.79,21.91,21.74,21.85,70038.0
2023-01-23 12:25:00,21.87,22.15,21.84,22.03,249186.0,21.87,22.15,21.84,22.03,249186.0
2023-01-23 12:30:00,22.04,22.08,21.83,22.01,151151.0,22.04,22.08,21.83,22.01,151151.0
2023-01-23 12:35:00,22.04,22.25,21.99,22.21,115128.0,22.04,22.25,21.99,22.21,115128.0
2023-01-23 12:40:00,22.22,22.3,22.12,22.13,125219.0,22.22,22.3,22.12,22.13,125219.0
2023-01-23 12:45:00,22.12,22.18,22.07,22.16,150459.0,22.12,22.18,22.07,22.16,150459.0
2023-01-23 12:50:00,22.18,22.38,22.16,22.38,80755.0,22.18,22.38,22.16,22.38,80755.0
2023-01-23 12:55:00,22.37,22.37,22.23,22.28,87992.0,22.37,22.37,22.23,22.28,87992.0
2023-01-23 13:00:00,22.28,22.42,22.25,22.29,94574.0,22.28,22.42,22.25,22.29,94574.0
2023-01-23 13:05:00,22.29,22.46,22.28,22.35,113278.0,22.29,22.46,22.28,22.35,113278.0
2023-01-23 13:10:00,22.35,22.36,22.25,22.27,63718.0,22.35,22.36,22.25,22.27,63718.0
2023-01-23 13:15:00,22.26,22.4,22.26,22.37,41667.0,22.26,22.4,22.26,22.37,41667.0
2023-01-23 13:20:00,22.37,22.49,22.36,22.45,77382.0,22.37,22.49,22.36,22.45,77382.0
2023-01-23 13:25:00,22.45,22.45,21.87,21.99,364595.0,22.45,22.45,21.87,21.99,364595.0
2023-01-23 13:30:00,21.97,22.21,21.97,22.16,139977.0,21.97,22.21,21.97,22.16,139977.0
2023-01-23 13:35:00,22.17,22.18,22.08,22.16,39981.0,22.17,22.18,22.08,22.16,39981.0
2023-01-23 13:40:00,22.18,22.18,21.89,21.92,90827.0,22.18,22.18,21.89,21.92,90827.0
2023-01-23 13:45:00,21.91,22.01,21.89,21.99,62091.0,21.91,22.01,21.89,21.99,62091.0
2023-01-23 13:50:00,21.98,22.04,21.86,21.9,58429.0,21.98,22.04,21.86,21.9,58429.0
2023-01-23 13:55:00,21.9,22.1,21.9,21.94,66565.0,21.9,22.1,21.9,21.94,66565.0
2023-01-23 14:00:00,21.93,21.93,21.63,21.77,101734.0,21.93,21.93,21.63,21.77,101734.0
2023-01-23 14:05:00,21.8,21.92,21.78,21.78,36927.0,21.8,21.92,21.78,21.78,36927.0
2023-01-23 14:10:00,21.78,21.81,21.72,21.81,37605.0,21.78,21.81,21.72,21.81,37605.0
2023-01-23 14:15:00,21.78,21.82,21.74,21.79,25246.0,21.78,21.82,21.74,21.79,25246.0
2023-01-23 14:20:00,21.79,21.96,21.74,21.94,40130.0,21.79,21.96,21.74,21.94,40130.0
2023-01-23 14:25:00,21.93,21.95,21.76,21.78,40527.0,21.93,21.95,21.76,21.78,40527.0
2023-01-23 14:30:00,21.78,21.93,21.78,21.8,25022.0,21.78,21.93,21.78,21.8,25022.0
2023-01-23 14:35:00,21.8,21.87,21.62,21.7,74757.0,21.8,21.87,21.62,21.7,74757.0
2023-01-23 14:40:00,21.71,21.84,21.69,21.8,26241.0,21.71,21.84,21.69,21.8,26241.0
2023-01-23 14:45:00,21.79,21.79,21.57,21.67,49968.0,21.79,21.79,21.57,21.67,49968.0
2023-01-23 14:50:00,21.65,21.69,21.59,21.62,39175.0,21.65,21.69,21.59,21.62,39175.0
2023-01-23 14:55:00,21.62,21.7,21.6,21.65,39228.0,21.62,21.7,21.6,21.65,39228.0
2023-01-23 15:00:00,21.64,21.64,21.36,21.44,108696.0,21.64,21.64,21.36,21.44,108696.0
2023-01-23 15:05:00,21.43,21.55,21.33,21.51,91004.0,21.43,21.55,21.33,21.51,91004.0
2023-01-23 15:10:00,21.51,21.54,21.47,21.52,25806.0,21.51,21.54,21.47,21.52,25806.0
2023-01-23 15:15:00,21.53,21.64,21.5,21.51,53141.0,21.53,21.64,21.5,21.51,53141.0
2023-01-23 15:20:00,21.53,21.61,21.51,21.53,28726.0,21.53,21.61,21.51,21.53,28726.0
2023-01-23 15:25:00,21.51,21.67,21.48,21.65,38072.0,21.51,21.67,21.48,21.65,38072.0
2023-01-23 15:30:00,21.65,21.74,21.63,21.73,40961.0,21.65,21.74,21.63,21.73,40961.0
2023-01-23 15:35:00,21.72,21.78,21.67,21.72,35110.0,21.72,21.78,21.67,21.72,35110.0
2023-01-23 15:40:00,21.72,21.72,21.64,21.69,56574.0,21.72,21.72,21.64,21.69,56574.0
2023-01-23 15:45:00,21.69,21.74,21.66,21.68,42227.0,21.69,21.74,21.66,21.68,42227.0
2023-01-23 15:50:00,21.68,21.75,21.65,21.67,54874.0,21.68,21.75,21.65,21.67,54874.0
2023-01-23 15:55:00,21.67,21.72,21.65,21.65,142208.0,21.67,21.72,21.65,21.65,142208.0
2023-01-24 09:30:00,21.3,21.61,21.0,21.61,83178.0,21.3,21.61,21.0,21.61,83178.0
2023-01-24 09:35:00,21.56,21.64,21.31,21.35,61380.0,21.56,21.64,21.31,21.35,61380.0
2023-01-24 09:40:00,21.33,21.59,21.3,21.54,37396.0,21.33,21.59,21.3,21.54,37396.0
2023-01-24 09:45:00,21.54,21.92,21.54,21.92,61213.0,21.54,21.92,21.54,21.92,61213.0
2023-01-24 09:50:00,21.92,22.09,21.7,21.71,123412.0,21.92,22.09,21.7,21.71,123412.0
2023-01-24 09:55:00,21.71,21.72,21.25,21.33,96294.0,21.71,21.72,21.25,21.33,96294.0
2023-01-24 10:00:00,21.38,21.4,21.08,21.22,64856.0,21.38,21.4,21.08,21.22,64856.0
2023-01-24 10:05:00,21.22,21.33,21.05,21.32,44088.0,21.22,21.33,21.05,21.32,44088.0
2023-01-24 10:10:00,21.29,21.5,21.25,21.5,44506.0,21.29,21.5,21.25,21.5,44506.0
2023-01-24 10:15:00,21.48,21.55,21.36,21.44,22592.0,21.48,21.55,21.36,21.44,22592.0
2023-01-24 10:20:00,21.4,21.49,21.3,21.34,9365.0,21.4,21.49,21.3,21.34,9365.0
2023-01-24 10:25:00,21.37,21.46,21.36,21.46,12924.0,21.37,21.46,21.36,21.46,12924.0
2023-01-24 10:30:00,21.42,21.49,21.35,21.46,18212.0,21.42,21.49,21.35,21.46,18212.0
2023-01-24 10:35:00,21.4,21.42,21.28,21.35,16158.0,21.4,21.42,21.28,21.35,16158.0
2023-01-24 10:40:00,21.31,21.54,21.3,21.52,34298.0,21.31,21.54,21.3,21.52,34298.0
2023-01-24 10:45:00,21.54,21.78,21.49,21.68,43201.0,21.54,21.78,21.49,21.68,43201.0
2023-01-24 10:50:00,21.68,21.68,21.47,21.63,30381.0,21.68,21.68,21.47,21.63,30381.0
2023-01-24 10:55:00,21.66,21.79,21.6,21.7,31833.0,21.66,21.79,21.6,21.7,31833.0
2023-01-24 11:00:00,21.67,21.75,21.65,21.75,10547.0,21.67,21.75,21.65,21.75,10547.0
2023-01-24 11:05:00,21.75,21.75,21.67,21.71,12128.0,21.75,21.75,21.67,21.71,12128.0
2023-01-24 11:10:00,21.72,21.72,21.56,21.61,13144.0,21.72,21.72,21.56,21.61,13144.0
2023-01-24 11:15:00,21.6,21.65,21.52,21.65,11177.0,21.6,21.65,21.52,21.65,11177.0
2023-01-24 11:20:00,21.6,21.66,21.53,21.65,11249.0,21.6,21.66,21.53,21.65,11249.0
2023-01-24 11:25:00,21.7,21.71,21.63,21.7,7341.0,21.7,21.71,21.63,21.7,7341.0
2023-01-24 11:30:00,21.72,21.72,21.6,21.62,15965.0,21.72,21.72,21.6,21.62,15965.0
2023-01-24 11:35:00,21.63,21.68,21.6,21.67,5756.0,21.63,21.68,21.6,21.67,5756.0
2023-01-24 11:40:00,21.67,21.67,21.57,21.63,17082.0,21.67,21.67,21.57,21.63,17082.0
2023-01-24 11:45:00,21.62,21.64,21.56,21.6,16613.0,21.62,21.64,21.56,21.6,16613.0
2023-01-24 11:50:00,21.61,21.67,21.58,21.61,9674.0,21.61,21.67,21.58,21.61,9674.0
2023-01-24 11:55:00,21.59,21.6,21.48,21.49,20087.0,21.59,21.6,21.48,21.49,20087.0
2023-01-24 12:00:00,21.48,21.54,21.47,21.53,6832.0,21.48,21.54,21.47,21.53,6832.0
2023-01-24 12:05:00,21.56,21.59,21.47,21.58,7585.0,21.56,21.59,21.47,21.58,7585.0
2023-01-24 12:10:00,21.58,21.67,21.58,21.67,6166.0,21.58,21.67,21.58,21.67,6166.0
2023-01-24 12:15:00,21.66,21.79,21.66,21.78,18173.0,21.66,21.79,21.66,21.78,18173.0
2023-01-24 12:20:00,21.77,21.77,21.69,21.71,9980.0,21.77,21.77,21.69,21.71,9980.0
2023-01-24 12:25:00,21.72,21.73,21.65,21.73,9520.0,21.72,21.73,21.65,21.73,9520.0
2023-01-24 12:30:00,21.75,21.75,21.67,21.68,12229.0,21.75,21.75,21.67,21.68,12229.0
2023-01-24 12:35:00,21.66,21.66,21.63,21.65,6760.0,21.66,21.66,21.63,21.65,6760.0
2023-01-24 12:40:00,21.64,21.64,21.57,21.57,10567.0,21.64,21.64,21.57,21.57,10567.0
2023-01-24 12:45:00,21.56,21.64,21.56,21.6,7736.0,21.56,21.64,21.56,21.6,7736.0
2023-01-24 12:50:00,21.62,21.65,21.6,21.62,5725.0,21.62,21.65,21.6,21.62,5725.0
2023-01-24 12:55:00,21.62,21.63,21.58,21.6,2885.0,21.62,21.63,21.58,21.6,2885.0
2023-01-24 13:00:00,21.59,21.63,21.53,21.59,14279.0,21.59,21.63,21.53,21.59,14279.0
2023-01-24 13:05:00,21.55,21.59,21.55,21.58,4763.0,21.55,21.59,21.55,21.58,4763.0
2023-01-24 13:10:00,21.59,21.63,21.54,21.55,10349.0,21.59,21.63,21.54,21.55,10349.0
2023-01-24 13:15:00,21.57,21.57,21.52,21.55,8296.0,21.57,21.57,21.52,21.55,8296.0
2023-01-24 13:20:00,21.56,21.56,21.4,21.42,21794.0,21.56,21.56,21.4,21.42,21794.0
2023-01-24 13:25:00,21.42,21.51,21.39,21.49,29743.0,21.42,21.51,21.39,21.49,29743.0
2023-01-24 13:30:00,21.52,21.58,21.49,21.58,7835.0,21.52,21.58,21.49,21.58,7835.0
2023-01-24 13:35:00,21.6,21.6,21.54,21.58,3098.0,21.6,21.6,21.54,21.58,3098.0
2023-01-24 13:40:00,21.56,21.61,21.56,21.61,4916.0,21.56,21.61,21.56,21.61,4916.0
2023-01-24 13:45:00,21.61,21.62,21.57,21.57,5657.0,21.61,21.62,21.57,21.57,5657.0
2023-01-24 13:50:00,21.58,21.59,21.5,21.58,23784.0,21.58,21.59,21.5,21.58,23784.0
2023-01-24 13:55:00,21.58,21.58,21.49,21.49,11956.0,21.58,21.58,21.49,21.49,11956.0
2023-01-24 14:00:00,21.51,21.52,21.35,21.35,18025.0,21.51,21.52,21.35,21.35,18025.0
2023-01-24 14:05:00,21.37,21.47,21.33,21.45,12236.0,21.37,21.47,21.33,21.45,12236.0
2023-01-24 14:10:00,21.46,21.47,21.38,21.39,8925.0,21.46,21.47,21.38,21.39,8925.0
2023-01-24 14:15:00,21.4,21.49,21.39,21.46,8860.0,21.4,21.49,21.39,21.46,8860.0
2023-01-24 14:20:00,21.48,21.51,21.45,21.48,7406.0,21.48,21.51,21.45,21.48,7406.0
2023-01-24 14:25:00,21.49,21.56,21.47,21.47,10657.0,21.49,21.56,21.47,21.47,10657.0
2023-01-24 14:30:00,21.48,21.5,21.45,21.45,12748.0,21.48,21.5,21.45,21.45,12748.0
2023-01-24 14:35:00,21.46,21.48,21.41,21.42,22017.0,21.46,21.48,21.41,21.42,22017.0
2023-01-24 14:40:00,21.4,21.46,21.37,21.45,9261.0,21.4,21.46,21.37,21.45,9261.0
2023-01-24 14:45:00,21.44,21.47,21.36,21.37,13345.0,21.44,21.47,21.36,21.37,13345.0
2023-01-24 14:50:00,21.37,21.4,21.34,21.39,8573.0,21.37,21.4,21.34,21.39,8573.0
2023-01-24 14:55:00,21.38,21.38,21.34,21.35,6245.0,21.38,21.38,21.34,21.35,6245.0
2023-01-24 15:00:00,21.36,21.38,21.33,21.38,3222.0,21.36,21.38,21.33,21.38,3222.0
2023-01-24 15:05:00,21.37,21.38,21.35,21.35,4825.0,21.37,21.38,21.35,21.35,4825.0
2023-01-24 15:10:00,21.35,21.42,21.33,21.41,15795.0,21.35,21.42,21.33,21.41,15795.0
2023-01-24 15:15:00,21.42,21.45,21.39,21.4,8599.0,21.42,21.45,21.39,21.4,8599.0
2023-01-24 15:20:00,21.42,21.63,21.42,21.62,39861.0,21.42,21.63,21.42,21.62,39861.0
2023-01-24 15:25:00,21.63,21.78,21.59,21.75,60381.0,21.63,21.78,21.59,21.75,60381.0
2023-01-24 15:30:00,21.75,21.82,21.58,21.6,42406.0,21.75,21.82,21.58,21.6,42406.0
2023-01-24 15:35:00,21.61,21.62,21.45,21.45,26970.0,21.61,21.62,21.45,21.45,26970.0
2023-01-24 15:40:00,21.44,21.51,21.41,21.5,25607.0,21.44,21.51,21.41,21.5,25607.0
2023-01-24 15:45:00,21.5,21.56,21.44,21.56,35717.0,21.5,21.56,21.44,21.56,35717.0
2023-01-24 15:50:00,21.55,21.59,21.4,21.43,45252.0,21.55,21.59,21.4,21.43,45252.0
2023-01-24 15:55:00,21.43,21.55,21.4,21.4,129027.0,21.43,21.55,21.4,21.4,129027.0
2023-01-25 09:30:00,20.59,20.6,20.01,20.51,144351.0,20.59,20.6,20.01,20.51,144351.0
2023-01-25 09:35:00,20.59,20.61,20.31,20.44,61590.0,20.59,20.61,20.31,20.44,61590.0
2023-01-25 09:40:00,20.44,20.57,20.27,20.27,35255.0,20.44,20.57,20.27,20.27,35255.0
2023-01-25 09:45:00,20.27,20.42,20.19,20.29,50067.0,20.27,20.42,20.19,20.29,50067.0
2023-01-25 09:50:00,20.25,20.32,19.91,19.98,95574.0,20.25,20.32,19.91,19.98,95574.0
2023-01-25 09:55:00,20.05,20.05,19.65,19.65,132386.0,20.05,20.05,19.65,19.65,132386.0
2023-01-25 10:00:00,19.68,19.9,19.63,19.71,120572.0,19.68,19.9,19.63,19.71,120572.0
2023-01-25 10:05:00,19.72,19.81,19.69,19.7,48108.0,19.72,19.81,19.69,19.7,48108.0
2023-01-25 10:10:00,19.68,19.77,19.55,19.6,43187.0,19.68,19.77,19.55,19.6,43187.0
2023-01-25 10:15:00,19.61,19.83,19.53,19.75,100056.0,19.61,19.83,19.53,19.75,100056.0
2023-01-25 10:20:00,19.74,19.85,19.57,19.66,91750.0,19.74,19.85,19.57,19.66,91750.0
2023-01-25 10:25:00,19.69,19.78,19.64,19.7,34124.0,19.69,19.78,19.64,19.7,34124.0
2023-01-25 10:30:00,19.72,19.9,19.7,19.79,34609.0,19.72,19.9,19.7,19.79,34609.0
2023-01-25 10:35:00,19.79,19.88,19.78,19.79,33089.0,19.79,19.88,19.78,19.79,33089.0
2023-01-25 10:40:00,19.79,19.89,19.78,19.82,26689.0,19.79,19.89,19.78,19.82,26689.0
2023-01-25 10:45:00,19.81,19.98,19.8,19.85,45697.0,19.81,19.98,19.8,19.85,45697.0
2023-01-25 10:50:00,19.84,19.92,19.77,19.89,37082.0,19.84,19.92,19.77,19.89,37082.0
2023-01-25 10:55:00,19.89,20.01,19.87,19.91,41355.0,19.89,20.01,19.87,19.91,41355.0
2023-01-25 11:00:00,19.91,20.1,19.89,20.1,39255.0,19.91,20.1,19.89,20.1,39255.0
2023-01-25 11:05:00,20.11,20.11,19.95,20.02,75791.0,20.11,20.11,19.95,20.02,75791.0
2023-01-25 11:10:00,20.03,20.15,20.02,20.13,20955.0,20.03,20.15,20.02,20.13,20955.0
2023-01-25 11:15:00,20.13,20.18,20.09,20.18,28873.0,20.13,20.18,20.09,20.18,28873.0
2023-01-25 11:20:00,20.17,20.31,20.13,20.14,48194.0,20.17,20.31,20.13,20.14,48194.0
2023-01-25 11:25:00,20.16,20.18,20.1,20.16,21234.0,20.16,20.18,20.1,20.16,21234.0
2023-01-25 11:30:00,20.16,20.18,20.12,20.15,11759.0,20.16,20.18,20.12,20.15,11759.0
2023-01-25 11:35:00,20.15,20.2,20.13,20.19,16168.0,20.15,20.2,20.13,20.19,16168.0
2023-01-25 11:40:00,20.21,20.21,20.09,20.14,15971.0,20.21,20.21,20.09,20.14,15971.0
2023-01-25 11:45:00,20.14,20.15,20.08,20.11,17988.0,20.14,20.15,20.08,20.11,17988.0
2023-01-25 11:50:00,20.13,20.14,20.02,20.13,32392.0,20.13,20.14,20.02,20.13,32392.0
2023-01-25 11:55:00,20.12,20.24,20.11,20.14,15511.0,20.12,20.24,20.11,20.14,15511.0
2023-01-25 12:00:00,20.13,20.16,20.04,20.14,19542.0,20.13,20.16,20.04,20.14,19542.0
2023-01-25 12:05:00,20.13,20.17,20.08,20.15,15754.0,20.13,20.17,20.08,20.15,15754.0
2023-01-25 12:10:00,20.14,20.18,20.06,20.13,5416.0,20.14,20.18,20.06,20.13,5416.0
2023-01-25 12:15:00,20.11,20.16,20.11,20.15,6045.0,20.11,20.16,20.11,20.15,6045.0
2023-01-25 12:20:00,20.15,20.19,20.13,20.17,8358.0,20.15,20.19,20.13,20.17,8358.0
2023-01-25 12:25:00,20.16,20.16,20.09,20.12,16390.0,20.16,20.16,20.09,20.12,16390.0
2023-01-25 12:30:00,20.12,20.17,20.11,20.13,7963.0,20.12,20.17,20.11,20.13,7963.0
2023-01-25 12:35:00,20.13,20.13,20.06,20.12,9654.0,20.13,20.13,20.06,20.12,9654.0
2023-01-25 12:40:00,20.12,20.16,20.12,20.12,9461.0,20.12,20.16,20.12,20.12,9461.0
2023-01-25 12:45:00,20.12,20.15,20.06,20.09,27023.0,20.12,20.15,20.06,20.09,27023.0
2023-01-25 12:50:00,20.08,20.09,20.05,20.06,4745.0,20.08,20.09,20.05,20.06,4745.0
2023-01-25 12:55:00,20.07,20.09,20.06,20.08,6466.0,20.07,20.09,20.06,20.08,6466.0
2023-01-25 13:00:00,20.08,20.16,20.06,20.08,9036.0,20.08,20.16,20.06,20.08,9036.0
2023-01-25 13:05:00,20.11,20.16,20.08,20.16,8888.0,20.11,20.16,20.08,20.16,8888.0
2023-01-25 13:10:00,20.16,20.39,20.16,20.28,51998.0,20.16,20.39,20.16,20.28,51998.0
2023-01-25 13:15:00,20.29,20.37,20.29,20.34,16396.0,20.29,20.37,20.29,20.34,16396.0
2023-01-25 13:20:00,20.34,20.39,20.33,20.37,10688.0,20.34,20.39,20.33,20.37,10688.0
2023-01-25 13:25:00,20.38,20.44,20.36,20.4,16075.0,20.38,20.44,20.36,20.4,16075.0
2023-01-25 13:30:00,20.41,20.42,20.35,20.39,12787.0,20.41,20.42,20.35,20.39,12787.0
2023-01-25 13:35:00,20.39,20.46,20.38,20.41,12616.0,20.39,20.46,20.38,20.41,12616.0
2023-01-25 13:40:00,20.41,20.45,20.36,20.44,10303.0,20.41,20.45,20.36,20.44,10303.0
2023-01-25 13:45:00,20.44,20.52,20.44,20.5,21488.0,20.44,20.52,20.44,20.5,21488.0
2023-01-25 13:50:00,20.5,20.52,20.44,20.44,20975.0,20.5,20.52,20.44,20.44,20975.0
2023-01-25 13:55:00,20.45,20.49,20.43,20.49,18717.0,20.45,20.49,20.43,20.49,18717.0
2023-01-25 14:00:00,20.5,20.5,20.41,20.43,16000.0,20.5,20.5,20.41,20.43,16000.0
2023-01-25 14:05:00,20.43,20.46,20.41,20.45,6900.0,20.43,20.46,20.41,20.45,6900.0
2023-01-25 14:10:00,20.44,20.55,20.44,20.53,19238.0,20.44,20.55,20.44,20.53,19238.0
2023-01-25 14:15:00,20.54,20.58,20.54,20.55,7689.0,20.54,20.58,20.54,20.55,7689.0
2023-01-25 14:20:00,20.54,20.54,20.45,20.45,18189.0,20.54,20.54,20.45,20.45,18189.0
2023-01-25 14:25:00,20.45,20.45,20.36,20.36,35216.0,20.45,20.45,20.36,20.36,35216.0
2023-01-25 14:30:00,20.38,20.45,20.37,20.38,17218.0,20.38,20.45,20.37,20.38,17218.0
2023-01-25 14:35:00,20.37,20.4,20.33,20.4,13766.0,20.37,20.4,20.33,20.4,13766.0
2023-01-25 14:40:00,20.4,20.54,20.39,20.54,17932.0,20.4,20.54,20.39,20.54,17932.0
2023-01-25 14:45:00,20.55,20.62,20.54,20.58,51255.0,20.55,20.62,20.54,20.58,51255.0
2023-01-25 14:50:00,20.59,20.75,20.58,20.72,36660.0,20.59,20.75,20.58,20.72,36660.0
2023-01-25 14:55:00,20.71,20.73,20.66,20.67,21636.0,20.71,20.73,20.66,20.67,21636.0
2023-01-25 15:00:00,20.66,20.8,20.65,20.79,24842.0,20.66,20.8,20.65,20.79,24842.0
2023-01-25 15:05:00,20.79,20.84,20.76,20.78,44892.0,20.79,20.84,20.76,20.78,44892.0
2023-01-25 15:10:00,20.79,20.81,20.68,20.68,19695.0,20.79,20.81,20.68,20.68,19695.0
2023-01-25 15:15:00,20.67,20.7,20.6,20.64,24597.0,20.67,20.7,20.6,20.64,24597.0
2023-01-25 15:20:00,20.64,20.66,20.62,20.62,11781.0,20.64,20.66,20.62,20.62,11781.0
2023-01-25 15:25:00,20.61,20.65,20.56,20.64,25906.0,20.61,20.65,20.56,20.64,25906.0
2023-01-25 15:30:00,20.64,20.66,20.58,20.58,25406.0,20.64,20.66,20.58,20.58,25406.0
2023-01-25 15:35:00,20.59,20.59,20.46,20.46,39969.0,20.59,20.59,20.46,20.46,39969.0
2023-01-25 15:40:00,20.47,20.47,20.27,20.32,108843.0,20.47,20.47,20.27,20.32,108843.0
2023-01-25 15:45:00,20.33,20.48,20.3,20.38,111641.0,20.33,20.48,20.3,20.38,111641.0
2023-01-25 15:50:00,20.39,20.44,20.22,20.29,51113.0,20.39,20.44,20.22,20.29,51113.0
2023-01-25 15:55:00,20.29,20.32,20.23,20.23,179830.0,20.29,20.32,20.23,20.23,179830.0
2023-01-26 09:30:00,20.61,21.17,20.6,20.64,121068.0,20.61,21.17,20.6,20.64,121068.0
2023-01-26 09:35:00,20.66,20.68,20.54,20.58,39297.0,20.66,20.68,20.54,20.58,39297.0
2023-01-26 09:40:00,20.59,20.61,20.21,20.22,44348.0,20.59,20.61,20.21,20.22,44348.0
2023-01-26 09:45:00,20.21,20.33,20.17,20.24,70010.0,20.21,20.33,20.17,20.24,70010.0
2023-01-26 09:50:00,20.22,20.28,20.13,20.14,71344.0,20.22,20.28,20.13,20.14,71344.0
2023-01-26 09:55:00,20.15,20.21,20.05,20.06,40885.0,20.15,20.21,20.05,20.06,40885.0
2023-01-26 10:00:00,20.07,20.18,20.05,20.1,33842.0,20.07,20.18,20.05,20.1,33842.0
2023-01-26 10:05:00,20.13,20.14,20.01,20.14,24093.0,20.13,20.14,20.01,20.14,24093.0
2023-01-26 10:10:00,20.14,20.24,20.04,20.24,18856.0,20.14,20.24,20.04,20.24,18856.0
2023-01-26 10:15:00,20.24,20.4,20.23,20.4,64713.0,20.24,20.4,20.23,20.4,64713.0
2023-01-26 10:20:00,20.37,20.55,20.33,20.47,48310.0,20.37,20.55,20.33,20.47,48310.0
2023-01-26 10:25:00,20.48,20.48,20.24,20.34,13778.0,20.48,20.48,20.24,20.34,13778.0
2023-01-26 10:30:00,20.34,20.4,20.28,20.34,13247.0,20.34,20.4,20.28,20.34,13247.0
2023-01-26 10:35:00,20.34,20.37,20.21,20.22,17872.0,20.34,20.37,20.21,20.22,17872.0
2023-01-26 10:40:00,20.23,20.35,20.21,20.3,16079.0,20.23,20.35,20.21,20.3,16079.0
2023-01-26 10:45:00,20.3,20.48,20.3,20.46,24616.0,20.3,20.48,20.3,20.46,24616.0
2023-01-26 10:50:00,20.46,20.5,20.23,20.23,19207.0,20.46,20.5,20.23,20.23,19207.0
2023-01-26 10:55:00,20.24,20.24,20.04,20.08,32779.0,20.24,20.24,20.04,20.08,32779.0
2023-01-26 11:00:00,20.08,20.14,20.08,20.1,12934.0,20.08,20.14,20.08,20.1,12934.0
2023-01-26 11:05:00,20.09,20.1,20.05,20.08,14482.0,20.09,20.1,20.05,20.08,14482.0
2023-01-26 11:10:00,20.08,20.17,20.07,20.17,16063.0,20.08,20.17,20.07,20.17,16063.0
2023-01-26 11:15:00,20.18,20.27,20.16,20.19,13832.0,20.18,20.27,20.16,20.19,13832.0
2023-01-26 11:20:00,20.22,20.3,20.13,20.13,36137.0,20.22,20.3,20.13,20.13,36137.0
2023-01-26 11:25:00,20.14,20.26,20.12,20.23,12750.0,20.14,20.26,20.12,20.23,12750.0
2023-01-26 11:30:00,20.23,20.23,20.13,20.18,14221.0,20.23,20.23,20.13,20.18,14221.0
2023-01-26 11:35:00,20.18,20.23,20.17,20.23,27308.0,20.18,20.23,20.17,20.23,27308.0
2023-01-26 11:40:00,20.23,20.29,20.21,20.29,14447.0,20.23,20.29,20.21,20.29,14447.0
2023-01-26 11:45:00,20.28,20.3,20.24,20.3,13337.0,20.28,20.3,20.24,20.3,13337.0
2023-01-26 11:50:00,20.29,20.33,20.27,20.3,8981.0,20.29,20.33,20.27,20.3,8981.0
2023-01-26 11:55:00,20.3,20.3,20.26,20.28,7873.0,20.3,20.3,20.26,20.28,7873.0
2023-01-26 12:00:00,20.28,20.36,20.28,20.33,9925.0,20.28,20.36,20.28,20.33,9925.0
2023-01-26 12:05:00,20.32,20.36,20.32,20.36,2446.0,20.32,20.36,20.32,20.36,2446.0
2023-01-26 12:10:00,20.36,20.42,20.34,20.36,28990.0,20.36,20.42,20.34,20.36,28990.0
2023-01-26 12:15:00,20.36,20.36,20.32,20.33,7900.0,20.36,20.36,20.32,20.33,7900.0
2023-01-26 12:20:00,20.31,20.36,20.3,20.31,8959.0,20.31,20.36,20.3,20.31,8959.0
2023-01-26 12:25:00,20.32,20.39,20.3,20.39,6274.0,20.32,20.39,20.3,20.39,6274.0
2023-01-26 12:30:00,20.37,20.41,20.35,20.41,10742.0,20.37,20.41,20.35,20.41,10742.0
2023-01-26 12:35:00,20.41,20.43,20.4,20.42,12548.0,20.41,20.43,20.4,20.42,12548.0
2023-01-26 12:40:00,20.43,20.45,20.39,20.41,27583.0,20.43,20.45,20.39,20.41,27583.0
2023-01-26 12:45:00,20.4,20.4,20.31,20.33,12440.0,20.4,20.4,20.31,20.33,12440.0
2023-01-26 12:50:00,20.34,20.42,20.33,20.39,4896.0,20.34,20.42,20.33,20.39,4896.0
2023-01-26 12:55:00,20.39,20.39,20.35,20.35,6491.0,20.39,20.39,20.35,20.35,6491.0
2023-01-26 13:00:00,20.37,20.38,20.24,20.31,20705.0,20.37,20.38,20.24,20.31,20705.0
2023-01-26 13:05:00,20.31,20.31,20.13,20.16,35537.0,20.31,20.31,20.13,20.16,35537.0
2023-01-26 13:10:00,20.16,20.2,20.16,20.19,6374.0,20.16,20.2,20.16,20.19,6374.0
2023-01-26 13:15:00,20.19,20.2,20.12,20.12,10449.0,20.19,20.2,20.12,20.12,10449.0
2023-01-26 13:20:00,20.13,20.18,20.12,20.18,10143.0,20.13,20.18,20.12,20.18,10143.0
2023-01-26 13:25:00,20.18,20.19,20.15,20.17,3436.0,20.18,20.19,20.15,20.17,3436.0
2023-01-26 13:30:00,20.16,20.21,20.16,20.17,4774.0,20.16,20.21,20.16,20.17,4774.0
2023-01-26 13:35:00,20.17,20.2,20.16,20.2,9200.0,20.17,20.2,20.16,20.2,9200.0
2023-01-26 13:40:00,20.2,20.21,20.1,20.1,34369.0,20.2,20.21,20.1,20.1,34369.0
2023-01-26 13:45:00,20.1,20.12,20.01,20.02,32484.0,20.1,20.12,20.01,20.02,32484.0
2023-01-26 13:50:00,20.04,20.09,20.03,20.04,15599.0,20.04,20.09,20.03,20.04,15599.0
2023-01-26 13:55:00,20.03,20.05,20.01,20.05,32696.0,20.03,20.05,20.01,20.05,32696.0
2023-01-26 14:00:00,20.05,20.05,19.93,19.98,69214.0,20.05,20.05,19.93,19.98,69214.0
2023-01-26 14:05:00,19.99,20.09,19.99,20.08,13181.0,19.99,20.09,19.99,20.08,13181.0
2023-01-26 14:10:00,20.07,20.14,20.07,20.14,16498.0,20.07,20.14,20.07,20.14,16498.0
2023-01-26 14:15:00,20.12,20.13,20.08,20.1,12389.0,20.12,20.13,20.08,20.1,12389.0
2023-01-26 14:20:00,20.1,20.18,20.1,20.13,10808.0,20.1,20.18,20.1,20.13,10808.0
2023-01-26 14:25:00,20.15,20.15,20.06,20.11,15939.0,20.15,20.15,20.06,20.11,15939.0
2023-01-26 14:30:00,20.11,20.2,20.11,20.12,26184.0,20.11,20.2,20.11,20.12,26184.0
2023-01-26 14:35:00,20.13,20.19,20.12,20.14,15612.0,20.13,20.19,20.12,20.14,15612.0
2023-01-26 14:40:00,20.15,20.15,20.05,20.08,14933.0,20.15,20.15,20.05,20.08,14933.0
2023-01-26 14:45:00,20.07,20.07,19.6,19.66,187736.0,20.07,20.07,19.6,19.66,187736.0
2023-01-26 14:50:00,19.67,19.67,19.38,19.59,269819.0,19.67,19.67,19.38,19.59,269819.0
2023-01-26 14:55:00,19.58,19.86,19.56,19.84,113516.0,19.58,19.86,19.56,19.84,113516.0
2023-01-26 15:00:00,19.85,19.9,19.45,19.56,175595.0,19.85,19.9,19.45,19.56,175595.0
2023-01-26 15:05:00,19.55,19.64,19.47,19.63,41427.0,19.55,19.64,19.47,19.63,41427.0
2023-01-26 15:10:00,19.63,19.91,19.55,19.83,166536.0,19.63,19.91,19.55,19.83,166536.0
2023-01-26 15:15:00,19.81,19.88,19.72,19.81,49184.0,19.81,19.88,19.72,19.81,49184.0
2023-01-26 15:20:00,19.83,19.91,19.74,19.8,51050.0,19.83,19.91,19.74,19.8,51050.0
2023-01-26 15:25:00,19.83,19.91,19.82,19.89,15720.0,19.83,19.91,19.82,19.89,15720.0
2023-01-26 15:30:00,19.9,20.0,19.88,19.94,58232.0,19.9,20.0,19.88,19.94,58232.0
2023-01-26 15:35:00,19.96,19.97,19.88,19.92,23635.0,19.96,19.97,19.88,19.92,23635.0
2023-01-26 15:40:00,19.93,19.95,19.86,19.88,22987.0,19.93,19.95,19.86,19.88,22987.0
2023-01-26 15:45:00,19.89,19.99,19.85,19.94,38806.0,19.89,19.99,19.85,19.94,38806.0
2023-01-26 15:50:00,19.94,20.04,19.93,20.04,65272.0,19.94,20.04,19.93,20.04,65272.0
2023-01-26 15:55:00,20.07,20.08,20.0,20.0,119096.0,20.07,20.08,20.0,20.0,119096.0
2023-01-27 09:30:00,19.8,20.08,19.65,20.0,72607.0,19.8,20.08,19.65,20.0,72607.0
2023-01-27 09:35:00,19.99,20.1,19.89,19.97,40260.0,19.99,20.1,19.89,19.97,40260.0
2023-01-27 09:40:00,20.01,20.05,19.95,20.03,12501.0,20.01,20.05,19.95,20.03,12501.0
2023-01-27 09:45:00,20.05,20.18,20.05,20.1,32843.0,20.05,20.18,20.05,20.1,32843.0
2023-01-27 09:50:00,20.13,20.28,20.13,20.21,42385.0,20.13,20.28,20.13,20.21,42385.0
2023-01-27 09:55:00,20.18,20.18,19.98,20.01,27858.0,20.18,20.18,19.98,20.01,27858.0
2023-01-27 10:00:00,19.99,20.03,19.93,20.0,21708.0,19.99,20.03,19.93,20.0,21708.0
2023-01-27 10:05:00,20.0,20.02,19.9,19.92,21237.0,20.0,20.02,19.9,19.92,21237.0
2023-01-27 10:10:00,19.91,19.96,19.82,19.96,29659.0,19.91,19.96,19.82,19.96,29659.0
2023-01-27 10:15:00,19.94,20.03,19.93,19.98,24114.0,19.94,20.03,19.93,19.98,24114.0
2023-01-27 10:20:00,19.95,19.95,19.76,19.8,35745.0,19.95,19.95,19.76,19.8,35745.0
2023-01-27 10:25:00,19.78,19.91,19.71,19.9,23145.0,19.78,19.91,19.71,19.9,23145.0
2023-01-27 10:30:00,19.91,19.95,19.81,19.81,30525.0,19.91,19.95,19.81,19.81,30525.0
2023-01-27 10:35:00,19.8,19.89,19.8,19.82,29593.0,19.8,19.89,19.8,19.82,29593.0
2023-01-27 10:40:00,19.81,19.91,19.8,19.87,18023.0,19.81,19.91,19.8,19.87,18023.0
2023-01-27 10:45:00,19.85,19.86,19.74,19.77,26495.0,19.85,19.86,19.74,19.77,26495.0
2023-01-27 10:50:00,19.77,19.79,19.72,19.75,17214.0,19.77,19.79,19.72,19.75,17214.0
2023-01-27 10:55:00,19.74,19.74,19.63,19.63,80305.0,19.74,19.74,19.63,19.63,80305.0
2023-01-27 11:00:00,19.63,19.63,19.55,19.6,81275.0,19.63,19.63,19.55,19.6,81275.0
2023-01-27 11:05:00,19.59,19.63,19.5,19.52,50286.0,19.59,19.63,19.5,19.52,50286.0
2023-01-27 11:10:00,19.51,19.54,19.41,19.42,72993.0,19.51,19.54,19.41,19.42,72993.0
2023-01-27 11:15:00,19.42,19.54,19.42,19.54,27511.0,19.42,19.54,19.42,19.54,27511.0
2023-01-27 11:20:00,19.54,19.58,19.5,19.51,24363.0,19.54,19.58,19.5,19.51,24363.0
2023-01-27 11:25:00,19.51,19.51,19.45,19.51,36113.0,19.51,19.51,19.45,19.51,36113.0
2023-01-27 11:30:00,19.51,19.62,19.51,19.59,14599.0,19.51,19.62,19.51,19.59,14599.0
2023-01-27 11:35:00,19.59,19.72,19.57,19.72,33002.0,19.59,19.72,19.57,19.72,33002.0
2023-01-27 11:40:00,19.71,19.85,19.71,19.83,57575.0,19.71,19.85,19.71,19.83,57575.0
2023-01-27 11:45:00,19.84,19.84,19.69,19.7,22308.0,19.84,19.84,19.69,19.7,22308.0
2023-01-27 11:50:00,19.7,19.76,19.69,19.73,9682.0,19.7,19.76,19.69,19.73,9682.0
2023-01-27 11:55:00,19.73,19.75,19.69,19.69,18522.0,19.73,19.75,19.69,19.69,18522.0
2023-01-27 12:00:00,19.68,19.76,19.66,19.72,21011.0,19.68,19.76,19.66,19.72,21011.0
2023-01-27 12:05:00,19.72,19.82,19.69,19.72,18103.0,19.72,19.82,19.69,19.72,18103.0
2023-01-27 12:10:00,19.73,19.82,19.72,19.8,13623.0,19.73,19.82,19.72,19.8,13623.0
2023-01-27 12:15:00,19.8,19.86,19.78,19.86,35106.0,19.8,19.86,19.78,19.86,35106.0
2023-01-27 12:20:00,19.86,20.06,19.85,20.02,73869.0,19.86,20.06,19.85,20.02,73869.0
2023-01-27 12:25:00,19.99,20.2,19.97,20.17,142057.0,19.99,20.2,19.97,20.17,142057.0
2023-01-27 12:30:00,20.17,20.3,20.12,20.3,70165.0,20.17,20.3,20.12,20.3,70165.0
2023-01-27 12:35:00,20.3,20.48,20.3,20.47,98936.0,20.3,20.48,20.3,20.47,98936.0
2023-01-27 12:40:00,20.47,20.71,20.44,20.51,186315.0,20.47,20.71,20.44,20.51,186315.0
2023-01-27 12:45:00,20.51,21.0,20.46,20.96,191329.0,20.51,21.0,20.46,20.96,191329.0
2023-01-27 12:50:00,20.96,21.18,20.77,21.01,270404.0,20.96,21.18,20.77,21.01,270404.0
2023-01-27 12:55:00,21.02,21.64,20.97,21.33,375734.0,21.02,21.64,20.97,21.33,375734.0
2023-01-27 13:00:00,21.32,22.09,21.32,22.06,367679.0,21.32,22.09,21.32,22.06,367679.0
2023-01-27 13:05:00,22.04,22.17,21.28,21.45,456838.0,22.04,22.17,21.28,21.45,456838.0
2023-01-27 13:10:00,21.46,21.88,21.22,21.88,193340.0,21.46,21.88,21.22,21.88,193340.0
2023-01-27 13:15:00,21.84,22.09,21.58,21.68,233151.0,21.84,22.09,21.58,21.68,233151.0
2023-01-27 13:20:00,21.68,21.96,21.66,21.71,109541.0,21.68,21.96,21.66,21.71,109541.0
2023-01-27 13:25:00,21.73,21.99,21.69,21.92,184779.0,21.73,21.99,21.69,21.92,184779.0
2023-01-27 13:30:00,21.93,22.25,21.92,22.16,214111.0,21.93,22.25,21.92,22.16,214111.0
2023-01-27 13:35:00,22.14,22.49,22.1,22.47,212716.0,22.14,22.49,22.1,22.47,212716.0
2023-01-27 13:40:00,22.48,22.8,22.37,22.74,319103.0,22.48,22.8,22.37,22.74,319103.0
2023-01-27 13:45:00,22.73,23.18,22.42,22.57,460546.0,22.73,23.18,22.42,22.57,460546.0
2023-01-27 13:50:00,22.61,22.68,22.24,22.48,173924.0,22.61,22.68,22.24,22.48,173924.0
2023-01-27 13:55:00,22.49,22.78,22.48,22.7,142825.0,22.49,22.78,22.48,22.7,142825.0
2023-01-27 14:00:00,22.71,22.79,22.48,22.62,160850.0,22.71,22.79,22.48,22.62,160850.0
2023-01-27 14:05:00,22.64,22.96,22.63,22.84,175134.0,22.64,22.96,22.63,22.84,175134.0
2023-01-27 14:10:00,22.83,23.08,22.73,22.8,295405.0,22.83,23.08,22.73,22.8,295405.0
2023-01-27 14:15:00,22.83,23.2,22.8,23.07,178662.0,22.83,23.2,22.8,23.07,178662.0
2023-01-27 14:20:00,23.07,23.26,23.02,23.21,201345.0,23.07,23.26,23.02,23.21,201345.0
2023-01-27 14:25:00,23.16,23.23,22.79,22.82,343537.0,23.16,23.23,22.79,22.82,343537.0
2023-01-27 14:30:00,22.82,22.99,22.68,22.95,168701.0,22.82,22.99,22.68,22.95,168701.0
2023-01-27 14:35:00,22.97,23.12,22.91,23.06,167999.0,22.97,23.12,22.91,23.06,167999.0
2023-01-27 14:40:00,23.05,23.11,22.97,23.09,115164.0,23.05,23.11,22.97,23.09,115164.0
2023-01-27 14:45:00,23.09,23.31,23.04,23.3,209105.0,23.09,23.31,23.04,23.3,209105.0
2023-01-27 14:50:00,23.29,23.3,23.08,23.12,151866.0,23.29,23.3,23.08,23.12,151866.0
2023-01-27 14:55:00,23.1,23.18,22.99,23.02,141250.0,23.1,23.18,22.99,23.02,141250.0
2023-01-27 15:00:00,23.02,23.09,22.99,23.03,75272.0,23.02,23.09,22.99,23.03,75272.0
2023-01-27 15:05:00,23.03,23.04,22.74,22.74,130825.0,23.03,23.04,22.74,22.74,130825.0
2023-01-27 15:10:00,22.74,22.8,22.46,22.66,250596.0,22.74,22.8,22.46,22.66,250596.0
2023-01-27 15:15:00,22.67,22.86,22.67,22.8,81954.0,22.67,22.86,22.67,22.8,81954.0
2023-01-27 15:20:00,22.81,22.81,22.38,22.38,214677.0,22.81,22.81,22.38,22.38,214677.0
2023-01-27 15:25:00,22.37,22.55,22.29,22.53,112173.0,22.37,22.55,22.29,22.53,112173.0
2023-01-27 15:30:00,22.52,22.64,22.43,22.6,131073.0,22.52,22.64,22.43,22.6,131073.0
2023-01-27 15:35:00,22.6,22.61,22.51,22.54,83038.0,22.6,22.61,22.51,22.54,83038.0
2023-01-27 15:40:00,22.54,22.6,22.41,22.55,100078.0,22.54,22.6,22.41,22.55,100078.0
2023-01-27 15:45:00,22.55,22.58,22.44,22.53,146356.0,22.55,22.58,22.44,22.53,146356.0
2023-01-27 15:50:00,22.55,22.92,22.54,22.89,259609.0,22.55,22.92,22.54,22.89,259609.0
2023-01-27 15:55:00,22.89,22.91,22.79,22.82,331329.0,22.89,22.91,22.79,22.82,331329.0
2023-01-30 09:30:00,22.5,22.5,21.9,22.04,193969.0,22.5,22.5,21.9,22.04,193969.0
2023-01-30 09:35:00,22.06,22.5,21.96,22.46,130074.0,22.06,22.5,21.96,22.46,130074.0
2023-01-30 09:40:00,22.45,22.8,22.42,22.67,147683.0,22.45,22.8,22.42,22.67,147683.0
2023-01-30 09:45:00,22.67,23.06,22.62,22.67,155157.0,22.67,23.06,22.62,22.67,155157.0
2023-01-30 09:50:00,22.69,22.95,22.58,22.59,174779.0,22.69,22.95,22.58,22.59,174779.0
2023-01-30 09:55:00,22.59,22.69,22.4,22.61,113611.0,22.59,22.69,22.4,22.61,113611.0
2023-01-30 10:00:00,22.62,23.2,22.62,23.15,176172.0,22.62,23.2,22.62,23.15,176172.0
2023-01-30 10:05:00,23.14,23.29,23.07,23.27,154624.0,23.14,23.29,23.07,23.27,154624.0
2023-01-30 10:10:00,23.23,23.48,23.19,23.23,142543.0,23.23,23.48,23.19,23.23,142543.0
2023-01-30 10:15:00,23.23,23.23,22.68,22.77,118311.0,23.23,23.23,22.68,22.77,118311.0
2023-01-30 10:20:00,22.77,22.83,22.6,22.71,52327.0,22.77,22.83,22.6,22.71,52327.0
2023-01-30 10:25:00,22.73,22.8,22.36,22.43,107751.0,22.73,22.8,22.36,22.43,107751.0
2023-01-30 10:30:00,22.41,22.55,22.4,22.41,50449.0,22.41,22.55,22.4,22.41,50449.0
2023-01-30 10:35:00,22.42,22.55,22.29,22.3,28967.0,22.42,22.55,22.29,22.3,28967.0
2023-01-30 10:40:00,22.29,22.32,22.1,22.22,106024.0,22.29,22.32,22.1,22.22,106024.0
2023-01-30 10:45:00,22.2,22.41,22.2,22.24,39190.0,22.2,22.41,22.2,22.24,39190.0
2023-01-30 10:50:00,22.21,22.25,22.01,22.05,71131.0,22.21,22.25,22.01,22.05,71131.0
2023-01-30 10:55:00,22.05,22.26,22.04,22.25,19320.0,22.05,22.26,22.04,22.25,19320.0
2023-01-30 11:00:00,22.27,22.34,22.19,22.19,29909.0,22.27,22.34,22.19,22.19,29909.0
2023-01-30 11:05:00,22.22,22.27,22.12,22.23,26225.0,22.22,22.27,22.12,22.23,26225.0
2023-01-30 11:10:00,22.26,22.4,22.25,22.25,14549.0,22.26,22.4,22.25,22.25,14549.0
2023-01-30 11:15:00,22.28,22.35,22.24,22.25,23713.0,22.28,22.35,22.24,22.25,23713.0
2023-01-30 11:20:00,22.23,22.24,22.13,22.17,28129.0,22.23,22.24,22.13,22.17,28129.0
2023-01-30 11:25:00,22.18,22.19,22.08,22.13,16645.0,22.18,22.19,22.08,22.13,16645.0
2023-01-30 11:30:00,22.13,22.25,22.12,22.25,25662.0,22.13,22.25,22.12,22.25,25662.0
2023-01-30 11:35:00,22.26,22.26,22.15,22.15,9396.0,22.26,22.26,22.15,22.15,9396.0
2023-01-30 11:40:00,22.19,22.24,22.13,22.19,37584.0,22.19,22.24,22.13,22.19,37584.0
2023-01-30 11:45:00,22.16,22.2,21.99,22.0,57335.0,22.16,22.2,21.99,22.0,57335.0
2023-01-30 11:50:00,21.99,22.03,21.87,21.92,79687.0,21.99,22.03,21.87,21.92,79687.0
2023-01-30 11:55:00,21.92,22.01,21.83,21.97,20807.0,21.92,22.01,21.83,21.97,20807.0
2023-01-30 12:00:00,21.96,22.03,21.9,21.95,28732.0,21.96,22.03,21.9,21.95,28732.0
2023-01-30 12:05:00,21.96,21.98,21.74,21.82,70770.0,21.96,21.98,21.74,21.82,70770.0
2023-01-30 12:10:00,21.8,21.86,21.75,21.85,30551.0,21.8,21.86,21.75,21.85,30551.0
2023-01-30 12:15:00,21.86,21.92,21.86,21.9,17060.0,21.86,21.92,21.86,21.9,17060.0
2023-01-30 12:20:00,21.91,22.04,21.9,21.98,60107.0,21.91,22.04,21.9,21.98,60107.0
2023-01-30 12:25:00,21.99,22.0,21.86,21.98,21530.0,21.99,22.0,21.86,21.98,21530.0
2023-01-30 12:30:00,21.97,21.98,21.86,21.89,15794.0,21.97,21.98,21.86,21.89,15794.0
2023-01-30 12:35:00,21.89,21.93,21.87,21.89,6033.0,21.89,21.93,21.87,21.89,6033.0
2023-01-30 12:40:00,21.88,21.94,21.88,21.92,10835.0,21.88,21.94,21.88,21.92,10835.0
2023-01-30 12:45:00,21.93,22.03,21.89,21.96,34964.0,21.93,22.03,21.89,21.96,34964.0
2023-01-30 12:50:00,21.98,21.98,21.9,21.94,10050.0,21.98,21.98,21.9,21.94,10050.0
2023-01-30 12:55:00,21.96,22.0,21.95,21.97,8094.0,21.96,22.0,21.95,21.97,8094.0
2023-01-30 13:00:00,21.95,21.95,21.83,21.87,23135.0,21.95,21.95,21.83,21.87,23135.0
2023-01-30 13:05:00,21.89,21.96,21.87,21.94,11679.0,21.89,21.96,21.87,21.94,11679.0
2023-01-30 13:10:00,21.99,22.0,21.85,21.86,12547.0,21.99,22.0,21.85,21.86,12547.0
2023-01-30 13:15:00,21.86,22.1,21.86,22.03,54158.0,21.86,22.1,21.86,22.03,54158.0
2023-01-30 13:20:00,22.03,22.05,21.93,21.97,25494.0,22.03,22.05,21.93,21.97,25494.0
2023-01-30 13:25:00,21.97,22.0,21.94,21.96,20065.0,21.97,22.0,21.94,21.96,20065.0
2023-01-30 13:30:00,21.95,21.95,21.88,21.88,19884.0,21.95,21.95,21.88,21.88,19884.0
2023-01-30 13:35:00,21.9,21.91,21.79,21.82,34974.0,21.9,21.91,21.79,21.82,34974.0
2023-01-30 13:40:00,21.82,21.84,21.69,21.76,63152.0,21.82,21.84,21.69,21.76,63152.0
2023-01-30 13:45:00,21.75,21.75,21.58,21.6,69665.0,21.75,21.75,21.58,21.6,69665.0
2023-01-30 13:50:00,21.59,21.6,21.42,21.49,64955.0,21.59,21.6,21.42,21.49,64955.0
2023-01-30 13:55:00,21.49,21.62,21.42,21.59,51398.0,21.49,21.62,21.42,21.59,51398.0
2023-01-30 14:00:00,21.57,21.6,21.52,21.52,20647.0,21.57,21.6,21.52,21.52,20647.0
2023-01-30 14:05:00,21.52,21.53,21.45,21.48,26691.0,21.52,21.53,21.45,21.48,26691.0
2023-01-30 14:10:00,21.48,21.57,21.48,21.54,25446.0,21.48,21.57,21.48,21.54,25446.0
2023-01-30 14:15:00,21.55,21.7,21.52,21.59,41720.0,21.55,21.7,21.52,21.59,41720.0
2023-01-30 14:20:00,21.57,21.58,21.39,21.42,34849.0,21.57,21.58,21.39,21.42,34849.0
2023-01-30 14:25:00,21.41,21.5,21.37,21.4,60597.0,21.41,21.5,21.37,21.4,60597.0
2023-01-30 14:30:00,21.38,21.48,21.36,21.46,16135.0,21.38,21.48,21.36,21.46,16135.0
2023-01-30 14:35:00,21.49,21.49,21.4,21.44,13797.0,21.49,21.49,21.4,21.44,13797.0
2023-01-30 14:40:00,21.46,21.46,21.41,21.44,7364.0,21.46,21.46,21.41,21.44,7364.0
2023-01-30 14:45:00,21.45,21.48,21.37,21.38,16242.0,21.45,21.48,21.37,21.38,16242.0
2023-01-30 14:50:00,21.38,21.4,21.34,21.39,14379.0,21.38,21.4,21.34,21.39,14379.0
2023-01-30 14:55:00,21.39,21.41,21.35,21.41,11257.0,21.39,21.41,21.35,21.41,11257.0
2023-01-30 15:00:00,21.41,21.44,21.38,21.41,14267.0,21.41,21.44,21.38,21.41,14267.0
2023-01-30 15:05:00,21.41,21.42,21.35,21.39,15611.0,21.41,21.42,21.35,21.39,15611.0
2023-01-30 15:10:00,21.39,21.43,21.37,21.39,28778.0,21.39,21.43,21.37,21.39,28778.0
2023-01-30 15:15:00,21.39,21.43,21.37,21.43,27336.0,21.39,21.43,21.37,21.43,27336.0
2023-01-30 15:20:00,21.43,21.45,21.3,21.34,38712.0,21.43,21.45,21.3,21.34,38712.0
2023-01-30 15:25:00,21.35,21.41,21.34,21.41,16229.0,21.35,21.41,21.34,21.41,16229.0
2023-01-30 15:30:00,21.41,21.41,21.3,21.3,42664.0,21.41,21.41,21.3,21.3,42664.0
2023-01-30 15:35:00,21.31,21.32,21.22,21.27,32360.0,21.31,21.32,21.22,21.27,32360.0
2023-01-30 15:40:00,21.27,21.31,21.18,21.18,52018.0,21.27,21.31,21.18,21.18,52018.0
2023-01-30 15:45:00,21.19,21.29,21.18,21.28,33551.0,21.19,21.29,21.18,21.28,33551.0
2023-01-30 15:50:00,21.29,21.33,21.14,21.18,64501.0,21.29,21.33,21.14,21.18,64501.0
2023-01-30 15:55:00,21.17,21.27,21.13,21.27,146641.0,21.17,21.27,21.13,21.27,146641.0
2023-01-31 09:30:00,21.41,21.95,21.3,21.88,141678.0,21.41,21.95,21.3,21.88,141678.0
2023-01-31 09:35:00,21.89,21.91,21.6,21.63,79253.0,21.89,21.91,21.6,21.63,79253.0
2023-01-31 09:40:00,21.66,21.94,21.56,21.69,48352.0,21.66,21.94,21.56,21.69,48352.0
2023-01-31 09:45:00,21.71,21.71,21.56,21.64,16046.0,21.71,21.71,21.56,21.64,16046.0
2023-01-31 09:50:00,21.71,21.79,21.63,21.7,30593.0,21.71,21.79,21.63,21.7,30593.0
2023-01-31 09:55:00,21.68,21.82,21.53,21.53,26989.0,21.68,21.82,21.53,21.53,26989.0
2023-01-31 10:00:00,21.59,21.66,21.37,21.39,30814.0,21.59,21.66,21.37,21.39,30814.0
2023-01-31 10:05:00,21.42,21.58,21.41,21.43,17296.0,21.42,21.58,21.41,21.43,17296.0
2023-01-31 10:10:00,21.41,21.58,21.41,21.54,19947.0,21.41,21.58,21.41,21.54,19947.0
2023-01-31 10:15:00,21.58,21.67,21.54,21.67,12845.0,21.58,21.67,21.54,21.67,12845.0
2023-01-31 10:20:00,21.65,21.7,21.61,21.64,15896.0,21.65,21.7,21.61,21.64,15896.0
2023-01-31 10:25:00,21.63,21.87,21.61,21.87,23255.0,21.63,21.87,21.61,21.87,23255.0
2023-01-31 10:30:00,21.89,21.99,21.83,21.97,34828.0,21.89,21.99,21.83,21.97,34828.0
2023-01-31 10:35:00,21.97,21.98,21.86,21.86,32996.0,21.97,21.98,21.86,21.86,32996.0
2023-01-31 10:40:00,21.83,21.92,21.72,21.9,49173.0,21.83,21.92,21.72,21.9,49173.0
2023-01-31 10:45:00,21.9,22.05,21.88,21.95,36919.0,21.9,22.05,21.88,21.95,36919.0
2023-01-31 10:50:00,21.97,22.0,21.79,21.87,35361.0,21.97,22.0,21.79,21.87,35361.0
2023-01-31 10:55:00,21.86,21.92,21.84,21.84,11746.0,21.86,21.92,21.84,21.84,11746.0
2023-01-31 11:00:00,21.84,21.98,21.84,21.98,21440.0,21.84,21.98,21.84,21.98,21440.0
2023-01-31 11:05:00,21.98,22.0,21.87,21.87,55502.0,21.98,22.0,21.87,21.87,55502.0
2023-01-31 11:10:00,21.85,21.85,21.62,21.74,79531.0,21.85,21.85,21.62,21.74,79531.0
2023-01-31 11:15:00,21.75,21.86,21.74,21.8,16911.0,21.75,21.86,21.74,21.8,16911.0
2023-01-31 11:20:00,21.8,21.82,21.73,21.73,8956.0,21.8,21.82,21.73,21.73,8956.0
2023-01-31 11:25:00,21.73,21.83,21.71,21.81,9563.0,21.73,21.83,21.71,21.81,9563.0
2023-01-31 11:30:00,21.8,21.88,21.76,21.81,12461.0,21.8,21.88,21.76,21.81,12461.0
2023-01-31 11:35:00,21.82,21.85,21.8,21.8,7746.0,21.82,21.85,21.8,21.8,7746.0
2023-01-31 11:40:00,21.81,21.86,21.76,21.77,6428.0,21.81,21.86,21.76,21.77,6428.0
2023-01-31 11:45:00,21.75,21.78,21.71,21.73,7574.0,21.75,21.78,21.71,21.73,7574.0
2023-01-31 11:50:00,21.74,21.84,21.73,21.83,4567.0,21.74,21.84,21.73,21.83,4567.0
2023-01-31 11:55:00,21.84,21.85,21.81,21.81,5724.0,21.84,21.85,21.81,21.81,5724.0
2023-01-31 12:00:00,21.8,21.8,21.74,21.78,11752.0,21.8,21.8,21.74,21.78,11752.0
2023-01-31 12:05:00,21.78,21.8,21.61,21.72,66552.0,21.78,21.8,21.61,21.72,66552.0
2023-01-31 12:10:00,21.7,21.76,21.7,21.74,4454.0,21.7,21.76,21.7,21.74,4454.0
2023-01-31 12:15:00,21.75,21.83,21.74,21.81,9604.0,21.75,21.83,21.74,21.81,9604.0
2023-01-31 12:20:00,21.8,21.8,21.75,21.76,3899.0,21.8,21.8,21.75,21.76,3899.0
2023-01-31 12:25:00,21.76,21.82,21.76,21.82,6001.0,21.76,21.82,21.76,21.82,6001.0
2023-01-31 12:30:00,21.82,21.82,21.72,21.73,30261.0,21.82,21.82,21.72,21.73,30261.0
2023-01-31 12:35:00,21.74,21.79,21.74,21.77,4306.0,21.74,21.79,21.74,21.77,4306.0
2023-01-31 12:40:00,21.77,21.79,21.75,21.78,5181.0,21.77,21.79,21.75,21.78,5181.0
2023-01-31 12:45:00,21.78,21.8,21.74,21.8,7705.0,21.78,21.8,21.74,21.8,7705.0
2023-01-31 12:50:00,21.8,21.84,21.79,21.81,48059.0,21.8,21.84,21.79,21.81,48059.0
2023-01-31 12:55:00,21.81,21.83,21.73,21.81,34975.0,21.81,21.83,21.73,21.81,34975.0
2023-01-31 13:00:00,21.8,21.81,21.76,21.8,8949.0,21.8,21.81,21.76,21.8,8949.0
2023-01-31 13:05:00,21.8,21.8,21.71,21.72,19486.0,21.8,21.8,21.71,21.72,19486.0
2023-01-31 13:10:00,21.72,21.72,21.51,21.53,56322.0,21.72,21.72,21.51,21.53,56322.0
2023-01-31 13:15:00,21.53,21.59,21.5,21.54,38567.0,21.53,21.59,21.5,21.54,38567.0
2023-01-31 13:20:00,21.53,21.54,21.45,21.51,35511.0,21.53,21.54,21.45,21.51,35511.0
2023-01-31 13:25:00,21.52,21.54,21.5,21.52,5931.0,21.52,21.54,21.5,21.52,5931.0
2023-01-31 13:30:00,21.53,21.54,21.47,21.48,20626.0,21.53,21.54,21.47,21.48,20626.0
2023-01-31 13:35:00,21.46,21.51,21.43,21.49,17215.0,21.46,21.51,21.43,21.49,17215.0
2023-01-31 13:40:00,21.5,21.54,21.49,21.51,7388.0,21.5,21.54,21.49,21.51,7388.0
2023-01-31 13:45:00,21.51,21.56,21.51,21.54,28560.0,21.51,21.56,21.51,21.54,28560.0
2023-01-31 13:50:00,21.55,21.56,21.47,21.48,10126.0,21.55,21.56,21.47,21.48,10126.0
2023-01-31 13:55:00,21.47,21.58,21.46,21.56,24682.0,21.47,21.58,21.46,21.56,24682.0
2023-01-31 14:00:00,21.56,21.66,21.55,21.66,20773.0,21.56,21.66,21.55,21.66,20773.0
2023-01-31 14:05:00,21.64,21.66,21.55,21.55,26784.0,21.64,21.66,21.55,21.55,26784.0
2023-01-31 14:10:00,21.53,21.56,21.48,21.55,12443.0,21.53,21.56,21.48,21.55,12443.0
2023-01-31 14:15:00,21.56,21.56,21.45,21.49,23110.0,21.56,21.56,21.45,21.49,23110.0
2023-01-31 14:20:00,21.49,21.66,21.48,21.62,18521.0,21.49,21.66,21.48,21.62,18521.0
2023-01-31 14:25:00,21.59,21.6,21.53,21.57,7752.0,21.59,21.6,21.53,21.57,7752.0
2023-01-31 14:30:00,21.6,21.65,21.57,21.61,5072.0,21.6,21.65,21.57,21.61,5072.0
2023-01-31 14:35:00,21.61,21.63,21.57,21.58,9339.0,21.61,21.63,21.57,21.58,9339.0
2023-01-31 14:40:00,21.59,21.59,21.51,21.54,17479.0,21.59,21.59,21.51,21.54,17479.0
2023-01-31 14:45:00,21.53,21.63,21.51,21.6,14985.0,21.53,21.63,21.51,21.6,14985.0
2023-01-31 14:50:00,21.58,21.66,21.56,21.66,12741.0,21.58,21.66,21.56,21.66,12741.0
2023-01-31 14:55:00,21.65,21.65,21.54,21.55,9529.0,21.65,21.65,21.54,21.55,9529.0
2023-01-31 15:00:00,21.56,21.63,21.56,21.59,25750.0,21.56,21.63,21.56,21.59,25750.0
2023-01-31 15:05:00,21.59,21.61,21.57,21.57,11389.0,21.59,21.61,21.57,21.57,11389.0
2023-01-31 15:10:00,21.57,21.57,21.48,21.48,22669.0,21.57,21.57,21.48,21.48,22669.0
2023-01-31 15:15:00,21.48,21.5,21.41,21.44,23311.0,21.48,21.5,21.41,21.44,23311.0
2023-01-31 15:20:00,21.43,21.5,21.42,21.49,12671.0,21.43,21.5,21.42,21.49,12671.0
2023-01-31 15:25:00,21.48,21.52,21.41,21.42,18948.0,21.48,21.52,21.41,21.42,18948.0
2023-01-31 15:30:00,21.43,21.5,21.43,21.5,16025.0,21.43,21.5,21.43,21.5,16025.0
2023-01-31 15:35:00,21.49,21.51,21.46,21.5,17563.0,21.49,21.51,21.46,21.5,17563.0
2023-01-31 15:40:00,21.51,21.54,21.47,21.5,23254.0,21.51,21.54,21.47,21.5,23254.0
2023-01-31 15:45:00,21.5,21.54,21.43,21.49,54821.0,21.5,21.54,21.43,21.49,54821.0
2023-01-31 15:50:00,21.51,21.68,21.48,21.65,84106.0,21.51,21.68,21.48,21.65,84106.0
2023-01-31 15:55:00,21.66,21.86,21.65,21.86,238044.0,21.66,21.86,21.65,21.86,238044.0
2023-02-01 09:30:00,21.49,21.82,21.4,21.79,134202.0,21.49,21.82,21.4,21.79,134202.0
2023-02-01 09:35:00,21.78,21.78,21.4,21.59,57845.0,21.78,21.78,21.4,21.59,57845.0
2023-02-01 09:40:00,21.57,21.68,21.4,21.41,32844.0,21.57,21.68,21.4,21.41,32844.0
2023-02-01 09:45:00,21.44,21.72,21.4,21.62,33188.0,21.44,21.72,21.4,21.62,33188.0
2023-02-01 09:50:00,21.63,21.74,21.48,21.61,29432.0,21.63,21.74,21.48,21.61,29432.0
2023-02-01 09:55:00,21.62,21.66,21.55,21.58,13190.0,21.62,21.66,21.55,21.58,13190.0
2023-02-01 10:00:00,21.55,21.55,21.1,21.15,124259.0,21.55,21.55,21.1,21.15,124259.0
2023-02-01 10:05:00,21.18,21.27,21.09,21.2,37797.0,21.18,21.27,21.09,21.2,37797.0
2023-02-01 10:10:00,21.2,21.32,21.14,21.26,45182.0,21.2,21.32,21.14,21.26,45182.0
2023-02-01 10:15:00,21.25,21.36,21.25,21.26,22724.0,21.25,21.36,21.25,21.26,22724.0
2023-02-01 10:20:00,21.28,21.48,21.16,21.44,74361.0,21.28,21.48,21.16,21.44,74361.0
2023-02-01 10:25:00,21.46,21.54,21.35,21.46,72805.0,21.46,21.54,21.35,21.46,72805.0
2023-02-01 10:30:00,21.48,21.53,21.27,21.32,21391.0,21.48,21.53,21.27,21.32,21391.0
2023-02-01 10:35:00,21.26,21.28,21.06,21.1,52220.0,21.26,21.28,21.06,21.1,52220.0
2023-02-01 10:40:00,21.11,21.24,21.01,21.01,79328.0,21.11,21.24,21.01,21.01,79328.0
2023-02-01 10:45:00,21.01,21.15,20.95,21.0,137730.0,21.01,21.15,20.95,21.0,137730.0
2023-02-01 10:50:00,21.0,21.07,20.91,21.06,33709.0,21.0,21.07,20.91,21.06,33709.0
2023-02-01 10:55:00,21.01,21.04,20.91,20.93,14778.0,21.01,21.04,20.91,20.93,14778.0
2023-02-01 11:00:00,20.91,20.97,20.81,20.91,90629.0,20.91,20.97,20.81,20.91,90629.0
2023-02-01 11:05:00,20.91,20.94,20.82,20.91,18180.0,20.91,20.94,20.82,20.91,18180.0
2023-02-01 11:10:00,20.9,20.94,20.75,20.75,33668.0,20.9,20.94,20.75,20.75,33668.0
2023-02-01 11:15:00,20.75,20.87,20.73,20.77,32928.0,20.75,20.87,20.73,20.77,32928.0
2023-02-01 11:20:00,20.78,20.8,20.63,20.63,45198.0,20.78,20.8,20.63,20.63,45198.0
2023-02-01 11:25:00,20.65,20.8,20.61,20.78,26385.0,20.65,20.8,20.61,20.78,26385.0
2023-02-01 11:30:00,20.76,20.82,20.65,20.7,85889.0,20.76,20.82,20.65,20.7,85889.0
2023-02-01 11:35:00,20.7,20.76,20.65,20.73,23302.0,20.7,20.76,20.65,20.73,23302.0
2023-02-01 11:40:00,20.71,20.86,20.69,20.81,25756.0,20.71,20.86,20.69,20.81,25756.0
2023-02-01 11:45:00,20.81,20.84,20.66,20.68,18387.0,20.81,20.84,20.66,20.68,18387.0
2023-02-01 11:50:00,20.68,20.71,20.65,20.71,33102.0,20.68,20.71,20.65,20.71,33102.0
2023-02-01 11:55:00,20.73,20.74,20.67,20.7,17943.0,20.73,20.74,20.67,20.7,17943.0
2023-02-01 12:00:00,20.67,20.72,20.65,20.67,16514.0,20.67,20.72,20.65,20.67,16514.0
2023-02-01 12:05:00,20.65,20.68,20.6,20.65,20226.0,20.65,20.68,20.6,20.65,20226.0
2023-02-01 12:10:00,20.64,20.72,20.61,20.68,13790.0,20.64,20.72,20.61,20.68,13790.0
2023-02-01 12:15:00,20.65,20.65,20.6,20.6,9955.0,20.65,20.65,20.6,20.6,9955.0
2023-02-01 12:20:00,20.61,20.65,20.57,20.65,17277.0,20.61,20.65,20.57,20.65,17277.0
2023-02-01 12:25:00,20.67,20.68,20.61,20.62,14051.0,20.67,20.68,20.61,20.62,14051.0
2023-02-01 12:30:00,20.62,20.71,20.57,20.67,39165.0,20.62,20.71,20.57,20.67,39165.0
2023-02-01 12:35:00,20.66,20.7,20.62,20.64,13323.0,20.66,20.7,20.62,20.64,13323.0
2023-02-01 12:40:00,20.66,20.76,20.63,20.74,13588.0,20.66,20.76,20.63,20.74,13588.0
2023-02-01 12:45:00,20.76,20.79,20.71,20.71,15563.0,20.76,20.79,20.71,20.71,15563.0
2023-02-01 12:50:00,20.71,20.79,20.68,20.77,11538.0,20.71,20.79,20.68,20.77,11538.0
2023-02-01 12:55:00,20.77,20.85,20.77,20.78,18351.0,20.77,20.85,20.77,20.78,18351.0
2023-02-01 13:00:00,20.77,20.85,20.75,20.83,22545.0,20.77,20.85,20.75,20.83,22545.0
2023-02-01 13:05:00,20.84,20.9,20.78,20.81,24306.0,20.84,20.9,20.78,20.81,24306.0
2023-02-01 13:10:00,20.8,20.93,20.79,20.92,19931.0,20.8,20.93,20.79,20.92,19931.0
2023-02-01 13:15:00,20.92,20.93,20.77,20.79,17496.0,20.92,20.93,20.77,20.79,17496.0
2023-02-01 13:20:00,20.78,20.81,20.73,20.73,15512.0,20.78,20.81,20.73,20.73,15512.0
2023-02-01 13:25:00,20.72,20.8,20.72,20.79,9809.0,20.72,20.8,20.72,20.79,9809.0
2023-02-01 13:30:00,20.8,20.83,20.76,20.82,10287.0,20.8,20.83,20.76,20.82,10287.0
2023-02-01 13:35:00,20.82,20.82,20.76,20.82,8516.0,20.82,20.82,20.76,20.82,8516.0
2023-02-01 13:40:00,20.82,20.98,20.81,20.96,41189.0,20.82,20.98,20.81,20.96,41189.0
2023-02-01 13:45:00,20.95,20.95,20.79,20.8,23985.0,20.95,20.95,20.79,20.8,23985.0
2023-02-01 13:50:00,20.81,20.87,20.81,20.85,10744.0,20.81,20.87,20.81,20.85,10744.0
2023-02-01 13:55:00,20.84,20.9,20.82,20.84,14644.0,20.84,20.9,20.82,20.84,14644.0
2023-02-01 14:00:00,20.78,20.84,20.63,20.67,38963.0,20.78,20.84,20.63,20.67,38963.0
2023-02-01 14:05:00,20.7,20.9,20.69,20.85,21679.0,20.7,20.9,20.69,20.85,21679.0
2023-02-01 14:10:00,20.85,21.08,20.84,21.01,58335.0,20.85,21.08,20.84,21.01,58335.0
2023-02-01 14:15:00,21.01,21.04,20.78,20.84,37683.0,21.01,21.04,20.78,20.84,37683.0
2023-02-01 14:20:00,20.85,20.92,20.84,20.91,18942.0,20.85,20.92,20.84,20.91,18942.0
2023-02-01 14:25:00,20.9,20.91,20.77,20.78,27260.0,20.9,20.91,20.77,20.78,27260.0
2023-02-01 14:30:00,20.8,20.89,20.55,20.64,64479.0,20.8,20.89,20.55,20.64,64479.0
2023-02-01 14:35:00,20.65,20.99,20.61,20.97,61228.0,20.65,20.99,20.61,20.97,61228.0
2023-02-01 14:40:00,20.97,21.34,20.96,21.32,103582.0,20.97,21.34,20.96,21.32,103582.0
2023-02-01 14:45:00,21.31,21.46,21.14,21.42,131912.0,21.31,21.46,21.14,21.42,131912.0
2023-02-01 14:50:00,21.43,21.65,21.4,21.48,85922.0,21.43,21.65,21.4,21.48,85922.0
2023-02-01 14:55:00,21.45,21.54,21.3,21.34,40803.0,21.45,21.54,21.3,21.34,40803.0
2023-02-01 15:00:00,21.35,21.72,21.35,21.7,93487.0,21.35,21.72,21.35,21.7,93487.0
2023-02-01 15:05:00,21.71,21.95,21.67,21.94,125084.0,21.71,21.95,21.67,21.94,125084.0
2023-02-01 15:10:00,21.94,21.95,21.82,21.85,89707.0,21.94,21.95,21.82,21.85,89707.0
2023-02-01 15:15:00,21.87,21.89,21.63,21.85,85210.0,21.87,21.89,21.63,21.85,85210.0
2023-02-01 15:20:00,21.87,21.91,21.76,21.78,58530.0,21.87,21.91,21.76,21.78,58530.0
2023-02-01 15:25:00,21.77,21.81,21.69,21.8,85308.0,21.77,21.81,21.69,21.8,85308.0
2023-02-01 15:30:00,21.81,22.06,21.8,22.05,98509.0,21.81,22.06,21.8,22.05,98509.0
2023-02-01 15:35:00,22.05,22.12,21.98,22.01,72277.0,22.05,22.12,21.98,22.01,72277.0
2023-02-01 15:40:00,22.02,22.08,21.85,21.87,67685.0,22.02,22.08,21.85,21.87,67685.0
2023-02-01 15:45:00,21.87,21.93,21.76,21.78,73138.0,21.87,21.93,21.76,21.78,73138.0
2023-02-01 15:50:00,21.77,21.8,21.7,21.75,86328.0,21.77,21.8,21.7,21.75,86328.0
2023-02-01 15:55:00,21.73,21.84,21.71,21.83,134518.0,21.73,21.84,21.71,21.83,134518.0
2023-02-02 09:30:00,22.44,22.9,22.25,22.31,269737.0,22.44,22.9,22.25,22.31,269737.0
2023-02-02 09:35:00,22.35,22.66,22.3,22.48,91539.0,22.35,22.66,22.3,22.48,91539.0
2023-02-02 09:40:00,22.48,22.67,22.45,22.56,94502.0,22.48,22.67,22.45,22.56,94502.0
2023-02-02 09:45:00,22.5,22.72,22.3,22.69,113333.0,22.5,22.72,22.3,22.69,113333.0
2023-02-02 09:50:00,22.69,23.2,22.68,23.03,271524.0,22.69,23.2,22.68,23.03,271524.0
2023-02-02 09:55:00,23.03,23.06,22.62,22.8,235308.0,23.03,23.06,22.62,22.8,235308.0
2023-02-02 10:00:00,22.78,22.88,22.59,22.83,145194.0,22.78,22.88,22.59,22.83,145194.0
2023-02-02 10:05:00,22.8,23.15,22.75,23.02,128029.0,22.8,23.15,22.75,23.02,128029.0
2023-02-02 10:10:00,23.0,23.0,22.66,22.71,77040.0,23.0,23.0,22.66,22.71,77040.0
2023-02-02 10:15:00,22.69,23.18,22.66,23.15,114436.0,22.69,23.18,22.66,23.15,114436.0
2023-02-02 10:20:00,23.18,23.24,22.97,23.06,83858.0,23.18,23.24,22.97,23.06,83858.0
2023-02-02 10:25:00,23.04,23.33,23.01,23.2,105095.0,23.04,23.33,23.01,23.2,105095.0
2023-02-02 10:30:00,23.2,23.35,23.07,23.18,93176.0,23.2,23.35,23.07,23.18,93176.0
2023-02-02 10:35:00,23.17,23.35,23.14,23.33,109510.0,23.17,23.35,23.14,23.33,109510.0
2023-02-02 10:40:00,23.31,23.55,23.2,23.54,149061.0,23.31,23.55,23.2,23.54,149061.0
2023-02-02 10:45:00,23.55,23.83,23.53,23.83,268944.0,23.55,23.83,23.53,23.83,268944.0
2023-02-02 10:50:00,23.81,24.4,23.77,24.15,309667.0,23.81,24.4,23.77,24.15,309667.0
2023-02-02 10:55:00,24.16,24.28,23.77,23.81,212324.0,24.16,24.28,23.77,23.81,212324.0
2023-02-02 11:00:00,23.81,23.92,23.52,23.92,142493.0,23.81,23.92,23.52,23.92,142493.0
2023-02-02 11:05:00,23.91,24.1,23.89,24.02,114860.0,23.91,24.1,23.89,24.02,114860.0
2023-02-02 11:10:00,24.01,24.11,23.83,23.9,148188.0,24.01,24.11,23.83,23.9,148188.0
2023-02-02 11:15:00,23.88,23.88,23.32,23.39,199413.0,23.88,23.88,23.32,23.39,199413.0
2023-02-02 11:20:00,23.4,23.64,23.37,23.57,69789.0,23.4,23.64,23.37,23.57,69789.0
2023-02-02 11:25:00,23.56,23.68,23.46,23.57,151820.0,23.56,23.68,23.46,23.57,151820.0
2023-02-02 11:30:00,23.56,23.57,23.39,23.48,54946.0,23.56,23.57,23.39,23.48,54946.0
2023-02-02 11:35:00,23.48,23.55,23.25,23.25,54456.0,23.48,23.55,23.25,23.25,54456.0
2023-02-02 11:40:00,23.26,23.34,23.15,23.32,67251.0,23.26,23.34,23.15,23.32,67251.0
2023-02-02 11:45:00,23.32,23.38,23.2,23.26,76698.0,23.32,23.38,23.2,23.26,76698.0
2023-02-02 11:50:00,23.28,23.5,23.28,23.48,35086.0,23.28,23.5,23.28,23.48,35086.0
2023-02-02 11:55:00,23.48,23.5,23.27,23.28,35122.0,23.48,23.5,23.27,23.28,35122.0
2023-02-02 12:00:00,23.27,23.31,23.2,23.26,32459.0,23.27,23.31,23.2,23.26,32459.0
2023-02-02 12:05:00,23.26,23.29,23.16,23.16,38115.0,23.26,23.29,23.16,23.16,38115.0
2023-02-02 12:10:00,23.16,23.28,23.12,23.17,23328.0,23.16,23.28,23.12,23.17,23328.0
2023-02-02 12:15:00,23.16,23.18,23.1,23.13,18715.0,23.16,23.18,23.1,23.13,18715.0
2023-02-02 12:20:00,23.14,23.27,23.13,23.23,36416.0,23.14,23.27,23.13,23.23,36416.0
2023-02-02 12:25:00,23.24,23.25,23.07,23.09,45685.0,23.24,23.25,23.07,23.09,45685.0
2023-02-02 12:30:00,23.08,23.32,23.08,23.31,29114.0,23.08,23.32,23.08,23.31,29114.0
2023-02-02 12:35:00,23.33,23.37,23.29,23.32,29690.0,23.33,23.37,23.29,23.32,29690.0
2023-02-02 12:40:00,23.32,23.33,23.16,23.29,35386.0,23.32,23.33,23.16,23.29,35386.0
2023-02-02 12:45:00,23.29,23.3,23.13,23.19,30465.0,23.29,23.3,23.13,23.19,30465.0
2023-02-02 12:50:00,23.22,23.34,23.22,23.33,27253.0,23.22,23.34,23.22,23.33,27253.0
2023-02-02 12:55:00,23.33,23.36,23.26,23.27,21079.0,23.33,23.36,23.26,23.27,21079.0
2023-02-02 13:00:00,23.25,23.31,23.24,23.3,30386.0,23.25,23.31,23.24,23.3,30386.0
2023-02-02 13:05:00,23.3,23.31,23.18,23.29,23686.0,23.3,23.31,23.18,23.29,23686.0
2023-02-02 13:10:00,23.28,23.42,23.26,23.35,31341.0,23.28,23.42,23.26,23.35,31341.0
2023-02-02 13:15:00,23.35,23.35,23.12,23.23,26361.0,23.35,23.35,23.12,23.23,26361.0
2023-02-02 13:20:00,23.25,23.27,23.2,23.22,26960.0,23.25,23.27,23.2,23.22,26960.0
2023-02-02 13:25:00,23.2,23.22,23.1,23.14,42191.0,23.2,23.22,23.1,23.14,42191.0
2023-02-02 13:30:00,23.13,23.23,23.11,23.21,19149.0,23.13,23.23,23.11,23.21,19149.0
2023-02-02 13:35:00,23.21,23.33,23.2,23.26,19290.0,23.21,23.33,23.2,23.26,19290.0
2023-02-02 13:40:00,23.28,23.33,23.26,23.26,34622.0,23.28,23.33,23.26,23.26,34622.0
2023-02-02 13:45:00,23.27,23.28,23.14,23.15,33680.0,23.27,23.28,23.14,23.15,33680.0
2023-02-02 13:50:00,23.14,23.38,23.13,23.34,52780.0,23.14,23.38,23.13,23.34,52780.0
2023-02-02 13:55:00,23.35,23.55,23.29,23.49,62548.0,23.35,23.55,23.29,23.49,62548.0
2023-02-02 14:00:00,23.51,23.53,23.29,23.29,84872.0,23.51,23.53,23.29,23.29,84872.0
2023-02-02 14:05:00,23.3,23.32,23.24,23.29,31337.0,23.3,23.32,23.24,23.29,31337.0
2023-02-02 14:10:00,23.3,23.3,23.07,23.09,47872.0,23.3,23.3,23.07,23.09,47872.0
2023-02-02 14:15:00,23.11,23.11,22.95,22.98,79170.0,23.11,23.11,22.95,22.98,79170.0
2023-02-02 14:20:00,22.98,23.12,22.79,22.98,137841.0,22.98,23.12,22.79,22.98,137841.0
2023-02-02 14:25:00,22.97,23.0,22.79,22.83,28249.0,22.97,23.0,22.79,22.83,28249.0
2023-02-02 14:30:00,22.86,22.89,22.63,22.65,53600.0,22.86,22.89,22.63,22.65,53600.0
2023-02-02 14:35:00,22.65,22.7,22.56,22.61,57518.0,22.65,22.7,22.56,22.61,57518.0
2023-02-02 14:40:00,22.59,22.59,22.44,22.52,107658.0,22.59,22.59,22.44,22.52,107658.0
2023-02-02 14:45:00,22.51,22.6,22.44,22.59,66065.0,22.51,22.6,22.44,22.59,66065.0
2023-02-02 14:50:00,22.6,22.77,22.58,22.59,34909.0,22.6,22.77,22.58,22.59,34909.0
2023-02-02 14:55:00,22.55,22.55,22.3,22.35,29842.0,22.55,22.55,22.3,22.35,29842.0
2023-02-02 15:00:00,22.35,22.41,22.22,22.23,50246.0,22.35,22.41,22.22,22.23,50246.0
2023-02-02 15:05:00,22.23,22.44,22.23,22.31,29590.0,22.23,22.44,22.23,22.31,29590.0
2023-02-02 15:10:00,22.31,22.47,22.29,22.47,17584.0,22.31,22.47,22.29,22.47,17584.0
2023-02-02 15:15:00,22.48,22.49,22.35,22.45,27910.0,22.48,22.49,22.35,22.45,27910.0
2023-02-02 15:20:00,22.45,22.51,22.42,22.48,20113.0,22.45,22.51,22.42,22.48,20113.0
2023-02-02 15:25:00,22.47,22.56,22.41,22.46,31109.0,22.47,22.56,22.41,22.46,31109.0
2023-02-02 15:30:00,22.47,22.59,22.46,22.57,25733.0,22.47,22.59,22.46,22.57,25733.0
2023-02-02 15:35:00,22.58,22.69,22.56,22.59,59431.0,22.58,22.69,22.56,22.59,59431.0
2023-02-02 15:40:00,22.61,22.77,22.6,22.72,54180.0,22.61,22.77,22.6,22.72,54180.0
2023-02-02 15:45:00,22.71,22.87,22.69,22.77,80309.0,22.71,22.87,22.69,22.77,80309.0
2023-02-02 15:50:00,22.78,22.85,22.62,22.71,58798.0,22.78,22.85,22.62,22.71,58798.0
2023-02-02 15:55:00,22.72,22.79,22.68,22.73,162090.0,22.72,22.79,22.68,22.73,162090.0
2023-02-03 09:30:00,22.01,22.62,21.93,22.46,134737.0,22.01,22.62,21.93,22.46,134737.0
2023-02-03 09:35:00,22.5,22.81,22.27,22.8,74220.0,22.5,22.81,22.27,22.8,74220.0
2023-02-03 09:40:00,22.79,23.43,22.76,23.43,184474.0,22.79,23.43,22.76,23.43,184474.0
2023-02-03 09:45:00,23.37,23.93,23.15,23.37,384118.0,23.37,23.93,23.15,23.37,384118.0
2023-02-03 09:50:00,23.39,23.57,22.98,23.56,92726.0,23.39,23.57,22.98,23.56,92726.0
2023-02-03 09:55:00,23.58,23.62,23.22,23.28,59462.0,23.58,23.62,23.22,23.28,59462.0
2023-02-03 10:00:00,23.29,23.6,23.22,23.44,81259.0,23.29,23.6,23.22,23.44,81259.0
2023-02-03 10:05:00,23.4,23.48,23.18,23.46,70296.0,23.4,23.48,23.18,23.46,70296.0
2023-02-03 10:10:00,23.44,23.87,23.43,23.68,133979.0,23.44,23.87,23.43,23.68,133979.0
2023-02-03 10:15:00,23.64,23.64,23.2,23.25,199521.0,23.64,23.64,23.2,23.25,199521.0
2023-02-03 10:20:00,23.23,23.53,23.16,23.48,88236.0,23.23,23.53,23.16,23.48,88236.0
2023-02-03 10:25:00,23.5,23.53,23.23,23.24,41932.0,23.5,23.53,23.23,23.24,41932.0
2023-02-03 10:30:00,23.24,23.39,23.24,23.34,31253.0,23.24,23.39,23.24,23.34,31253.0
2023-02-03 10:35:00,23.33,23.35,23.1,23.11,60105.0,23.33,23.35,23.1,23.11,60105.0
2023-02-03 10:40:00,23.12,23.42,23.1,23.24,37199.0,23.12,23.42,23.1,23.24,37199.0
2023-02-03 10:45:00,23.24,23.4,23.18,23.21,33173.0,23.24,23.4,23.18,23.21,33173.0
2023-02-03 10:50:00,23.2,23.2,23.01,23.02,47340.0,23.2,23.2,23.01,23.02,47340.0
2023-02-03 10:55:00,23.0,23.05,22.77,22.99,62657.0,23.0,23.05,22.77,22.99,62657.0
2023-02-03 11:00:00,22.99,22.99,22.83,22.88,22854.0,22.99,22.99,22.83,22.88,22854.0
2023-02-03 11:05:00,22.87,22.91,22.83,22.84,16687.0,22.87,22.91,22.83,22.84,16687.0
2023-02-03 11:10:00,22.85,22.93,22.72,22.86,28076.0,22.85,22.93,22.72,22.86,28076.0
2023-02-03 11:15:00,22.87,22.93,22.85,22.87,26094.0,22.87,22.93,22.85,22.87,26094.0
2023-02-03 11:20:00,22.87,22.94,22.73,22.91,33721.0,22.87,22.94,22.73,22.91,33721.0
2023-02-03 11:25:00,22.91,22.94,22.83,22.91,21375.0,22.91,22.94,22.83,22.91,21375.0
2023-02-03 11:30:00,22.92,22.97,22.81,22.94,29086.0,22.92,22.97,22.81,22.94,29086.0
2023-02-03 11:35:00,22.93,22.98,22.75,22.84,39783.0,22.93,22.98,22.75,22.84,39783.0
2023-02-03 11:40:00,22.81,22.95,22.79,22.91,40098.0,22.81,22.95,22.79,22.91,40098.0
2023-02-03 11:45:00,22.91,22.95,22.64,22.65,26533.0,22.91,22.95,22.64,22.65,26533.0
2023-02-03 11:50:00,22.65,22.8,22.61,22.7,46542.0,22.65,22.8,22.61,22.7,46542.0
2023-02-03 11:55:00,22.7,22.75,22.46,22.48,87241.0,22.7,22.75,22.46,22.48,87241.0
2023-02-03 12:00:00,22.48,22.78,22.42,22.76,81016.0,22.48,22.78,22.42,22.76,81016.0
2023-02-03 12:05:00,22.73,22.78,22.65,22.69,18742.0,22.73,22.78,22.65,22.69,18742.0
2023-02-03 12:10:00,22.69,22.76,22.58,22.59,16242.0,22.69,22.76,22.58,22.59,16242.0
2023-02-03 12:15:00,22.61,22.63,22.51,22.57,16720.0,22.61,22.63,22.51,22.57,16720.0
2023-02-03 12:20:00,22.54,22.62,22.5,22.59,11657.0,22.54,22.62,22.5,22.59,11657.0
2023-02-03 12:25:00,22.61,22.61,22.5,22.52,21172.0,22.61,22.61,22.5,22.52,21172.0
2023-02-03 12:30:00,22.5,22.51,22.45,22.48,23996.0,22.5,22.51,22.45,22.48,23996.0
2023-02-03 12:35:00,22.47,22.5,22.34,22.38,32373.0,22.47,22.5,22.34,22.38,32373.0
2023-02-03 12:40:00,22.36,22.43,22.32,22.43,24429.0,22.36,22.43,22.32,22.43,24429.0
2023-02-03 12:45:00,22.43,22.56,22.43,22.43,21091.0,22.43,22.56,22.43,22.43,21091.0
2023-02-03 12:50:00,22.44,22.44,22.27,22.28,45620.0,22.44,22.44,22.27,22.28,45620.0
2023-02-03 12:55:00,22.28,22.31,22.13,22.15,35546.0,22.28,22.31,22.13,22.15,35546.0
2023-02-03 13:00:00,22.12,22.18,22.11,22.14,19150.0,22.12,22.18,22.11,22.14,19150.0
2023-02-03 13:05:00,22.15,22.23,22.07,22.1,42625.0,22.15,22.23,22.07,22.1,42625.0
2023-02-03 13:10:00,22.1,22.12,22.04,22.12,19647.0,22.1,22.12,22.04,22.12,19647.0
2023-02-03 13:15:00,22.11,22.21,22.11,22.16,27603.0,22.11,22.21,22.11,22.16,27603.0
2023-02-03 13:20:00,22.14,22.26,22.11,22.13,44250.0,22.14,22.26,22.11,22.13,44250.0
2023-02-03 13:25:00,22.14,22.21,22.13,22.2,19919.0,22.14,22.21,22.13,22.2,19919.0
2023-02-03 13:30:00,22.2,22.2,22.11,22.16,21810.0,22.2,22.2,22.11,22.16,21810.0
2023-02-03 13:35:00,22.14,22.24,22.1,22.17,34841.0,22.14,22.24,22.1,22.17,34841.0
2023-02-03 13:40:00,22.17,22.21,22.01,22.05,71880.0,22.17,22.21,22.01,22.05,71880.0
2023-02-03 13:45:00,22.03,22.2,21.97,22.18,33338.0,22.03,22.2,21.97,22.18,33338.0
2023-02-03 13:50:00,22.22,22.3,22.18,22.3,23789.0,22.22,22.3,22.18,22.3,23789.0
2023-02-03 13:55:00,22.28,22.31,22.23,22.3,23792.0,22.28,22.31,22.23,22.3,23792.0
2023-02-03 14:00:00,22.3,22.31,22.19,22.24,20822.0,22.3,22.31,22.19,22.24,20822.0
2023-02-03 14:05:00,22.21,22.3,22.2,22.27,15495.0,22.21,22.3,22.2,22.27,15495.0
2023-02-03 14:10:00,22.29,22.42,22.27,22.37,22091.0,22.29,22.42,22.27,22.37,22091.0
2023-02-03 14:15:00,22.36,22.39,22.27,22.33,17385.0,22.36,22.39,22.27,22.33,17385.0
2023-02-03 14:20:00,22.34,22.36,22.21,22.22,18807.0,22.34,22.36,22.21,22.22,18807.0
2023-02-03 14:25:00,22.23,22.3,22.18,22.3,35253.0,22.23,22.3,22.18,22.3,35253.0
2023-02-03 14:30:00,22.29,22.29,22.13,22.18,25852.0,22.29,22.29,22.13,22.18,25852.0
2023-02-03 14:35:00,22.16,22.24,22.12,22.2,27846.0,22.16,22.24,22.12,22.2,27846.0
2023-02-03 14:40:00,22.21,22.23,22.11,22.13,24367.0,22.21,22.23,22.11,22.13,24367.0
2023-02-03 14:45:00,22.12,22.13,22.02,22.04,24990.0,22.12,22.13,22.02,22.04,24990.0
2023-02-03 14:50:00,22.04,22.04,21.96,21.99,25407.0,22.04,22.04,21.96,21.99,25407.0
2023-02-03 14:55:00,22.0,22.02,21.9,21.95,75553.0,22.0,22.02,21.9,21.95,75553.0
2023-02-03 15:00:00,21.94,21.94,21.8,21.9,57758.0,21.94,21.94,21.8,21.9,57758.0
2023-02-03 15:05:00,21.89,22.06,21.85,22.05,80948.0,21.89,22.06,21.85,22.05,80948.0
2023-02-03 15:10:00,22.05,22.12,22.02,22.04,21185.0,22.05,22.12,22.02,22.04,21185.0
2023-02-03 15:15:00,22.04,22.22,22.02,22.2,34522.0,22.04,22.22,22.02,22.2,34522.0
2023-02-03 15:20:00,22.19,22.24,22.15,22.2,26310.0,22.19,22.24,22.15,22.2,26310.0
2023-02-03 15:25:00,22.19,22.25,22.12,22.21,23934.0,22.19,22.25,22.12,22.21,23934.0
2023-02-03 15:30:00,22.21,22.26,22.17,22.2,38857.0,22.21,22.26,22.17,22.2,38857.0
2023-02-03 15:35:00,22.2,22.23,22.17,22.19,22393.0,22.2,22.23,22.17,22.19,22393.0
2023-02-03 15:40:00,22.18,22.28,22.17,22.21,23451.0,22.18,22.28,22.17,22.21,23451.0
2023-02-03 15:45:00,22.22,22.24,22.05,22.05,53443.0,22.22,22.24,22.05,22.05,53443.0
2023-02-03 15:50:00,22.06,22.22,22.06,22.21,81793.0,22.06,22.22,22.06,22.21,81793.0
2023-02-03 15:55:00,22.21,22.27,22.19,22.27,147169.0,22.21,22.27,22.19,22.27,147169.0
2023-02-06 09:30:00,21.88,22.6,21.77,22.5,140120.0,21.88,22.6,21.77,22.5,140120.0
2023-02-06 09:35:00,22.5,22.57,22.16,22.43,57456.0,22.5,22.57,22.16,22.43,57456.0
2023-02-06 09:40:00,22.44,22.47,22.35,22.43,21779.0,22.44,22.47,22.35,22.43,21779.0
2023-02-06 09:45:00,22.44,22.65,22.42,22.45,49793.0,22.44,22.65,22.42,22.45,49793.0
2023-02-06 09:50:00,22.42,22.54,22.31,22.41,23178.0,22.42,22.54,22.31,22.41,23178.0
2023-02-06 09:55:00,22.45,22.5,22.23,22.33,18200.0,22.45,22.5,22.23,22.33,18200.0
2023-02-06 10:00:00,22.35,22.5,22.29,22.43,37781.0,22.35,22.5,22.29,22.43,37781.0
2023-02-06 10:05:00,22.44,22.49,22.35,22.46,10239.0,22.44,22.49,22.35,22.46,10239.0
2023-02-06 10:10:00,22.45,22.45,22.22,22.3,32842.0,22.45,22.45,22.22,22.3,32842.0
2023-02-06 10:15:00,22.28,22.28,22.13,22.17,20878.0,22.28,22.28,22.13,22.17,20878.0
2023-02-06 10:20:00,22.15,22.19,22.06,22.19,19929.0,22.15,22.19,22.06,22.19,19929.0
2023-02-06 10:25:00,22.18,22.2,22.1,22.13,19739.0,22.18,22.2,22.1,22.13,19739.0
2023-02-06 10:30:00,22.08,22.13,21.91,22.09,72771.0,22.08,22.13,21.91,22.09,72771.0
2023-02-06 10:35:00,22.08,22.09,21.9,21.9,47945.0,22.08,22.09,21.9,21.9,47945.0
2023-02-06 10:40:00,21.9,22.09,21.9,21.98,12707.0,21.9,22.09,21.9,21.98,12707.0
2023-02-06 10:45:00,21.98,22.38,21.95,22.34,67224.0,21.98,22.38,21.95,22.34,67224.0
2023-02-06 10:50:00,22.31,22.54,22.28,22.51,67760.0,22.31,22.54,22.28,22.51,67760.0
2023-02-06 10:55:00,22.5,22.57,22.46,22.54,36159.0,22.5,22.57,22.46,22.54,36159.0
2023-02-06 11:00:00,22.55,22.55,22.37,22.46,70347.0,22.55,22.55,22.37,22.46,70347.0
2023-02-06 11:05:00,22.47,22.75,22.47,22.68,85670.0,22.47,22.75,22.47,22.68,85670.0
2023-02-06 11:10:00,22.7,22.79,22.67,22.75,51173.0,22.7,22.79,22.67,22.75,51173.0
2023-02-06 11:15:00,22.73,22.85,22.7,22.83,64040.0,22.73,22.85,22.7,22.83,64040.0
2023-02-06 11:20:00,22.82,22.91,22.78,22.82,50773.0,22.82,22.91,22.78,22.82,50773.0
2023-02-06 11:25:00,22.84,23.01,22.82,22.83,113269.0,22.84,23.01,22.82,22.83,113269.0
2023-02-06 11:30:00,22.84,23.05,22.83,23.02,79389.0,22.84,23.05,22.83,23.02,79389.0
2023-02-06 11:35:00,23.0,23.02,22.93,22.95,42339.0,23.0,23.02,22.93,22.95,42339.0
2023-02-06 11:40:00,22.94,23.11,22.92,23.1,66374.0,22.94,23.11,22.92,23.1,66374.0
2023-02-06 11:45:00,23.12,23.23,23.07,23.08,127388.0,23.12,23.23,23.07,23.08,127388.0
2023-02-06 11:50:00,23.06,23.17,23.01,23.05,63019.0,23.06,23.17,23.01,23.05,63019.0
2023-02-06 11:55:00,23.05,23.05,22.86,23.03,51099.0,23.05,23.05,22.86,23.03,51099.0
2023-02-06 12:00:00,23.03,23.1,22.99,23.06,42932.0,23.03,23.1,22.99,23.06,42932.0
2023-02-06 12:05:00,23.05,23.15,23.01,23.14,47149.0,23.05,23.15,23.01,23.14,47149.0
2023-02-06 12:10:00,23.12,23.19,22.97,22.99,26386.0,23.12,23.19,22.97,22.99,26386.0
2023-02-06 12:15:00,22.96,23.11,22.88,23.04,94506.0,22.96,23.11,22.88,23.04,94506.0
2023-02-06 12:20:00,23.05,23.17,23.03,23.17,29724.0,23.05,23.17,23.03,23.17,29724.0
2023-02-06 12:25:00,23.16,23.2,23.12,23.12,32137.0,23.16,23.2,23.12,23.12,32137.0
2023-02-06 12:30:00,23.12,23.21,23.09,23.12,79945.0,23.12,23.21,23.09,23.12,79945.0
2023-02-06 12:35:00,23.14,23.25,23.12,23.14,32626.0,23.14,23.25,23.12,23.14,32626.0
2023-02-06 12:40:00,23.13,23.24,23.0,23.01,70020.0,23.13,23.24,23.0,23.01,70020.0
2023-02-06 12:45:00,23.02,23.2,23.01,23.14,19251.0,23.02,23.2,23.01,23.14,19251.0
2023-02-06 12:50:00,23.13,23.15,22.92,22.98,52331.0,23.13,23.15,22.92,22.98,52331.0
2023-02-06 12:55:00,22.97,23.08,22.96,23.01,70865.0,22.97,23.08,22.96,23.01,70865.0
2023-02-06 13:00:00,23.04,23.06,22.94,23.0,27803.0,23.04,23.06,22.94,23.0,27803.0
2023-02-06 13:05:00,23.01,23.1,22.88,22.94,48264.0,23.01,23.1,22.88,22.94,48264.0
2023-02-06 13:10:00,22.95,23.07,22.88,23.04,15709.0,22.95,23.07,22.88,23.04,15709.0
2023-02-06 13:15:00,23.02,23.08,22.96,23.08,49526.0,23.02,23.08,22.96,23.08,49526.0
2023-02-06 13:20:00,23.07,23.08,22.94,23.02,38896.0,23.07,23.08,22.94,23.02,38896.0
2023-02-06 13:25:00,23.02,23.04,22.95,22.98,46809.0,23.02,23.04,22.95,22.98,46809.0
2023-02-06 13:30:00,22.96,23.08,22.96,23.05,22493.0,22.96,23.08,22.96,23.05,22493.0
2023-02-06 13:35:00,23.06,23.17,23.04,23.16,22028.0,23.06,23.17,23.04,23.16,22028.0
2023-02-06 13:40:00,23.15,23.2,23.05,23.18,67874.0,23.15,23.2,23.05,23.18,67874.0
2023-02-06 13:45:00,23.19,23.3,23.15,23.28,61874.0,23.19,23.3,23.15,23.28,61874.0
2023-02-06 13:50:00,23.29,23.43,23.19,23.27,112149.0,23.29,23.43,23.19,23.27,112149.0
2023-02-06 13:55:00,23.28,23.42,23.23,23.36,83582.0,23.28,23.42,23.23,23.36,83582.0
2023-02-06 14:00:00,23.4,23.49,23.38,23.45,41090.0,23.4,23.49,23.38,23.45,41090.0
2023-02-06 14:05:00,23.45,23.49,23.37,23.46,73175.0,23.45,23.49,23.37,23.46,73175.0
2023-02-06 14:10:00,23.46,23.55,23.41,23.49,85859.0,23.46,23.55,23.41,23.49,85859.0
2023-02-06 14:15:00,23.52,23.58,23.41,23.42,44571.0,23.52,23.58,23.41,23.42,44571.0
2023-02-06 14:20:00,23.43,23.5,23.18,23.23,65587.0,23.43,23.5,23.18,23.23,65587.0
2023-02-06 14:25:00,23.25,23.38,23.2,23.32,52522.0,23.25,23.38,23.2,23.32,52522.0
2023-02-06 14:30:00,23.33,23.38,23.27,23.36,15374.0,23.33,23.38,23.27,23.36,15374.0
2023-02-06 14:35:00,23.35,23.38,23.24,23.34,32193.0,23.35,23.38,23.24,23.34,32193.0
2023-02-06 14:40:00,23.36,23.45,23.25,23.41,46834.0,23.36,23.45,23.25,23.41,46834.0
2023-02-06 14:45:00,23.39,23.42,23.29,23.4,19378.0,23.39,23.42,23.29,23.4,19378.0
2023-02-06 14:50:00,23.39,23.44,23.31,23.42,11551.0,23.39,23.44,23.31,23.42,11551.0
2023-02-06 14:55:00,23.44,23.66,23.38,23.63,102305.0,23.44,23.66,23.38,23.63,102305.0
2023-02-06 15:00:00,23.64,23.78,23.61,23.73,119651.0,23.64,23.78,23.61,23.73,119651.0
2023-02-06 15:05:00,23.73,23.83,23.65,23.72,89354.0,23.73,23.83,23.65,23.72,89354.0
2023-02-06 15:10:00,23.71,23.82,23.61,23.64,78381.0,23.71,23.82,23.61,23.64,78381.0
2023-02-06 15:15:00,23.63,23.64,23.5,23.57,75332.0,23.63,23.64,23.5,23.57,75332.0
2023-02-06 15:20:00,23.57,23.8,23.57,23.77,89046.0,23.57,23.8,23.57,23.77,89046.0
2023-02-06 15:25:00,23.77,24.7,23.76,24.68,823498.0,23.77,24.7,23.76,24.68,823498.0
2023-02-06 15:30:00,24.67,24.88,24.24,24.4,921577.0,24.67,24.88,24.24,24.4,921577.0
2023-02-06 15:35:00,24.43,24.45,23.54,23.95,473915.0,24.43,24.45,23.54,23.95,473915.0
2023-02-06 15:40:00,23.96,24.42,23.95,24.1,340634.0,23.96,24.42,23.95,24.1,340634.0
2023-02-06 15:45:00,24.11,24.14,23.74,23.79,215686.0,24.11,24.14,23.74,23.79,215686.0
2023-02-06 15:50:00,23.79,24.12,23.77,24.0,279503.0,23.79,24.12,23.77,24.0,279503.0
2023-02-06 15:55:00,24.01,24.07,23.86,23.86,293507.0,24.01,24.07,23.86,23.86,293507.0
2023-02-07 09:30:00,23.0,23.05,22.29,22.49,399072.0,23.0,23.05,22.29,22.49,399072.0
2023-02-07 09:35:00,22.49,22.59,21.96,22.38,394546.0,22.49,22.59,21.96,22.38,394546.0
2023-02-07 09:40:00,22.38,22.43,21.9,22.05,215013.0,22.38,22.43,21.9,22.05,215013.0
2023-02-07 09:45:00,22.04,22.24,21.86,22.02,226838.0,22.04,22.24,21.86,22.02,226838.0
2023-02-07 09:50:00,22.01,22.08,21.56,21.65,300747.0,22.01,22.08,21.56,21.65,300747.0
2023-02-07 09:55:00,21.64,21.73,21.47,21.47,196399.0,21.64,21.73,21.47,21.47,196399.0
2023-02-07 10:00:00,21.47,21.62,21.38,21.56,202666.0,21.47,21.62,21.38,21.56,202666.0
2023-02-07 10:05:00,21.56,21.6,21.38,21.38,114894.0,21.56,21.6,21.38,21.38,114894.0
2023-02-07 10:10:00,21.38,21.39,21.23,21.28,152714.0,21.38,21.39,21.23,21.28,152714.0
2023-02-07 10:15:00,21.28,21.53,21.25,21.25,139357.0,21.28,21.53,21.25,21.25,139357.0
2023-02-07 10:20:00,21.25,21.36,21.15,21.16,162058.0,21.25,21.36,21.15,21.16,162058.0
2023-02-07 10:25:00,21.15,21.18,21.02,21.07,176525.0,21.15,21.18,21.02,21.07,176525.0
2023-02-07 10:30:00,21.07,21.29,21.02,21.19,87339.0,21.07,21.29,21.02,21.19,87339.0
2023-02-07 10:35:00,21.18,21.47,21.18,21.4,86208.0,21.18,21.47,21.18,21.4,86208.0
2023-02-07 10:40:00,21.4,21.55,21.4,21.54,69195.0,21.4,21.55,21.4,21.54,69195.0
2023-02-07 10:45:00,21.53,21.65,21.37,21.43,113041.0,21.53,21.65,21.37,21.43,113041.0
2023-02-07 10:50:00,21.43,21.53,21.35,21.36,63499.0,21.43,21.53,21.35,21.36,63499.0
2023-02-07 10:55:00,21.36,21.36,21.16,21.24,75795.0,21.36,21.36,21.16,21.24,75795.0
2023-02-07 11:00:00,21.27,21.5,21.26,21.38,42171.0,21.27,21.5,21.26,21.38,42171.0
2023-02-07 11:05:00,21.38,21.47,21.28,21.4,38168.0,21.38,21.47,21.28,21.4,38168.0
2023-02-07 11:10:00,21.4,21.51,21.4,21.48,61414.0,21.4,21.51,21.4,21.48,61414.0
2023-02-07 11:15:00,21.46,21.49,21.4,21.4,33739.0,21.46,21.49,21.4,21.4,33739.0
2023-02-07 11:20:00,21.41,21.41,21.25,21.25,57214.0,21.41,21.41,21.25,21.25,57214.0
2023-02-07 11:25:00,21.26,21.31,21.2,21.24,49758.0,21.26,21.31,21.2,21.24,49758.0
2023-02-07 11:30:00,21.25,21.27,21.1,21.21,76276.0,21.25,21.27,21.1,21.21,76276.0
2023-02-07 11:35:00,21.2,21.2,21.02,21.07,208070.0,21.2,21.2,21.02,21.07,208070.0
2023-02-07 11:40:00,21.08,21.14,21.02,21.12,46663.0,21.08,21.14,21.02,21.12,46663.0
2023-02-07 11:45:00,21.12,21.12,21.0,21.07,163005.0,21.12,21.12,21.0,21.07,163005.0
2023-02-07 11:50:00,21.07,21.09,21.01,21.07,30822.0,21.07,21.09,21.01,21.07,30822.0
2023-02-07 11:55:00,21.07,21.16,21.0,21.01,44995.0,21.07,21.16,21.0,21.01,44995.0
2023-02-07 12:00:00,21.01,21.04,20.92,21.01,133941.0,21.01,21.04,20.92,21.01,133941.0
2023-02-07 12:05:00,21.02,21.05,20.9,20.91,36331.0,21.02,21.05,20.9,20.91,36331.0
2023-02-07 12:10:00,20.91,20.96,20.87,20.96,130627.0,20.91,20.96,20.87,20.96,130627.0
2023-02-07 12:15:00,20.96,21.14,20.95,21.02,55348.0,20.96,21.14,20.95,21.02,55348.0
2023-02-07 12:20:00,21.01,21.01,20.95,20.96,44610.0,21.01,21.01,20.95,20.96,44610.0
2023-02-07 12:25:00,20.96,21.01,20.88,21.01,80733.0,20.96,21.01,20.88,21.01,80733.0
2023-02-07 12:30:00,21.01,21.06,20.89,20.9,62054.0,21.01,21.06,20.89,20.9,62054.0
2023-02-07 12:35:00,20.89,20.91,20.88,20.91,26882.0,20.89,20.91,20.88,20.91,26882.0
2023-02-07 12:40:00,20.92,21.09,20.89,20.96,59596.0,20.92,21.09,20.89,20.96,59596.0
2023-02-07 12:45:00,20.96,21.27,20.96,21.25,85636.0,20.96,21.27,20.96,21.25,85636.0
2023-02-07 12:50:00,21.25,21.5,21.18,21.49,116607.0,21.25,21.5,21.18,21.49,116607.0
2023-02-07 12:55:00,21.49,21.64,21.4,21.52,123996.0,21.49,21.64,21.4,21.52,123996.0
2023-02-07 13:00:00,21.52,21.55,21.29,21.29,57619.0,21.52,21.55,21.29,21.29,57619.0
2023-02-07 13:05:00,21.29,21.53,21.25,21.32,44572.0,21.29,21.53,21.25,21.32,44572.0
2023-02-07 13:10:00,21.33,21.49,21.33,21.36,38598.0,21.33,21.49,21.33,21.36,38598.0
2023-02-07 13:15:00,21.36,21.41,21.21,21.36,31412.0,21.36,21.41,21.21,21.36,31412.0
2023-02-07 13:20:00,21.35,21.37,21.17,21.18,30816.0,21.35,21.37,21.17,21.18,30816.0
2023-02-07 13:25:00,21.18,21.25,21.0,21.0,61542.0,21.18,21.25,21.0,21.0,61542.0
2023-02-07 13:30:00,21.01,21.01,20.88,20.88,84096.0,21.01,21.01,20.88,20.88,84096.0
2023-02-07 13:35:00,20.88,20.94,20.85,20.93,57475.0,20.88,20.94,20.85,20.93,57475.0
2023-02-07 13:40:00,20.94,21.01,20.85,20.87,58006.0,20.94,21.01,20.85,20.87,58006.0
2023-02-07 13:45:00,20.86,20.87,20.75,20.75,94456.0,20.86,20.87,20.75,20.75,94456.0
2023-02-07 13:50:00,20.76,20.78,20.66,20.73,159635.0,20.76,20.78,20.66,20.73,159635.0
2023-02-07 13:55:00,20.75,20.79,20.66,20.74,43807.0,20.75,20.79,20.66,20.74,43807.0
2023-02-07 14:00:00,20.74,20.9,20.73,20.82,46039.0,20.74,20.9,20.73,20.82,46039.0
2023-02-07 14:05:00,20.83,20.95,20.75,20.84,39488.0,20.83,20.95,20.75,20.84,39488.0
2023-02-07 14:10:00,20.84,20.92,20.81,20.88,24143.0,20.84,20.92,20.81,20.88,24143.0
2023-02-07 14:15:00,20.88,20.94,20.75,20.79,49663.0,20.88,20.94,20.75,20.79,49663.0
2023-02-07 14:20:00,20.79,20.79,20.67,20.67,74214.0,20.79,20.79,20.67,20.67,74214.0
2023-02-07 14:25:00,20.68,20.78,20.6,20.62,63395.0,20.68,20.78,20.6,20.62,63395.0
2023-02-07 14:30:00,20.62,20.73,20.6,20.61,75969.0,20.62,20.73,20.6,20.61,75969.0
2023-02-07 14:35:00,20.62,20.62,20.5,20.51,117318.0,20.62,20.62,20.5,20.51,117318.0
2023-02-07 14:40:00,20.51,20.68,20.5,20.65,90707.0,20.51,20.68,20.5,20.65,90707.0
2023-02-07 14:45:00,20.66,20.94,20.66,20.93,75775.0,20.66,20.94,20.66,20.93,75775.0
2023-02-07 14:50:00,20.94,21.02,20.9,21.0,108504.0,20.94,21.02,20.9,21.0,108504.0
2023-02-07 14:55:00,21.0,21.0,20.9,20.97,48954.0,21.0,21.0,20.9,20.97,48954.0
2023-02-07 15:00:00,20.97,21.09,20.97,21.02,105248.0,20.97,21.09,20.97,21.02,105248.0
2023-02-07 15:05:00,21.02,21.04,20.82,20.82,77592.0,21.02,21.04,20.82,20.82,77592.0
2023-02-07 15:10:00,20.82,20.9,20.81,20.87,89585.0,20.82,20.9,20.81,20.87,89585.0
2023-02-07 15:15:00,20.87,21.0,20.83,20.99,129656.0,20.87,21.0,20.83,20.99,129656.0
2023-02-07 15:20:00,20.99,21.04,20.94,21.04,32168.0,20.99,21.04,20.94,21.04,32168.0
2023-02-07 15:25:00,21.04,21.14,20.99,21.12,37521.0,21.04,21.14,20.99,21.12,37521.0
2023-02-07 15:30:00,21.12,21.18,21.04,21.06,38954.0,21.12,21.18,21.04,21.06,38954.0
2023-02-07 15:35:00,21.06,21.12,21.01,21.1,31419.0,21.06,21.12,21.01,21.1,31419.0
2023-02-07 15:40:00,21.1,21.13,21.02,21.02,52820.0,21.1,21.13,21.02,21.02,52820.0
2023-02-07 15:45:00,21.03,21.13,21.02,21.07,61784.0,21.03,21.13,21.02,21.07,61784.0
2023-02-07 15:50:00,21.09,21.2,21.07,21.19,146547.0,21.09,21.2,21.07,21.19,146547.0
2023-02-07 15:55:00,21.2,21.24,21.13,21.23,180168.0,21.2,21.24,21.13,21.23,180168.0
2023-02-08 09:30:00,21.43,21.55,21.04,21.08,97447.0,21.43,21.55,21.04,21.08,97447.0
2023-02-08 09:35:00,21.1,21.24,20.91,20.91,71261.0,21.1,21.24,20.91,20.91,71261.0
2023-02-08 09:40:00,20.9,21.06,20.86,21.04,71667.0,20.9,21.06,20.86,21.04,71667.0
2023-02-08 09:45:00,21.05,21.06,20.77,20.8,75332.0,21.05,21.06,20.77,20.8,75332.0
2023-02-08 09:50:00,20.79,20.86,20.61,20.69,95183.0,20.79,20.86,20.61,20.69,95183.0
2023-02-08 09:55:00,20.73,20.92,20.62,20.92,46963.0,20.73,20.92,20.62,20.92,46963.0
2023-02-08 10:00:00,20.93,20.98,20.79,20.95,47971.0,20.93,20.98,20.79,20.95,47971.0
2023-02-08 10:05:00,20.94,21.16,20.94,21.13,48008.0,20.94,21.16,20.94,21.13,48008.0
2023-02-08 10:10:00,21.14,21.27,21.13,21.21,57274.0,21.14,21.27,21.13,21.21,57274.0
2023-02-08 10:15:00,21.24,21.44,21.23,21.41,52255.0,21.24,21.44,21.23,21.41,52255.0
2023-02-08 10:20:00,21.44,21.47,21.3,21.36,31098.0,21.44,21.47,21.3,21.36,31098.0
2023-02-08 10:25:00,21.37,21.4,21.22,21.22,35938.0,21.37,21.4,21.22,21.22,35938.0
2023-02-08 10:30:00,21.22,21.22,21.02,21.04,40233.0,21.22,21.22,21.02,21.04,40233.0
2023-02-08 10:35:00,21.03,21.2,20.98,21.18,33134.0,21.03,21.2,20.98,21.18,33134.0
2023-02-08 10:40:00,21.19,21.21,21.02,21.06,14697.0,21.19,21.21,21.02,21.06,14697.0
2023-02-08 10:45:00,21.05,21.38,21.04,21.37,27447.0,21.05,21.38,21.04,21.37,27447.0
2023-02-08 10:50:00,21.36,21.36,21.07,21.14,26649.0,21.36,21.36,21.07,21.14,26649.0
2023-02-08 10:55:00,21.11,21.14,21.05,21.06,22680.0,21.11,21.14,21.05,21.06,22680.0
2023-02-08 11:00:00,21.06,21.09,20.98,20.99,17716.0,21.06,21.09,20.98,20.99,17716.0
2023-02-08 11:05:00,20.99,21.0,20.91,20.92,24060.0,20.99,21.0,20.91,20.92,24060.0
2023-02-08 11:10:00,20.92,20.98,20.83,20.96,24609.0,20.92,20.98,20.83,20.96,24609.0
2023-02-08 11:15:00,20.98,21.03,20.92,21.02,11964.0,20.98,21.03,20.92,21.02,11964.0
2023-02-08 11:20:00,21.03,21.03,20.9,20.93,17913.0,21.03,21.03,20.9,20.93,17913.0
2023-02-08 11:25:00,20.94,20.94,20.83,20.83,13983.0,20.94,20.94,20.83,20.83,13983.0
2023-02-08 11:30:00,20.84,20.86,20.78,20.79,13088.0,20.84,20.86,20.78,20.79,13088.0
2023-02-08 11:35:00,20.78,20.89,20.75,20.89,22882.0,20.78,20.89,20.75,20.89,22882.0
2023-02-08 11:40:00,20.89,20.89,20.8,20.86,11603.0,20.89,20.89,20.8,20.86,11603.0
2023-02-08 11:45:00,20.91,21.0,20.91,20.98,21170.0,20.91,21.0,20.91,20.98,21170.0
2023-02-08 11:50:00,20.97,21.0,20.91,20.97,13895.0,20.97,21.0,20.91,20.97,13895.0
2023-02-08 11:55:00,20.96,21.14,20.96,21.14,14190.0,20.96,21.14,20.96,21.14,14190.0
2023-02-08 12:00:00,21.15,21.15,21.05,21.11,12773.0,21.15,21.15,21.05,21.11,12773.0
2023-02-08 12:05:00,21.11,21.14,21.08,21.09,11092.0,21.11,21.14,21.08,21.09,11092.0
2023-02-08 12:10:00,21.1,21.15,21.05,21.05,3497.0,21.1,21.15,21.05,21.05,3497.0
2023-02-08 12:15:00,21.03,21.13,21.02,21.13,6658.0,21.03,21.13,21.02,21.13,6658.0
2023-02-08 12:20:00,21.15,21.21,21.15,21.18,11368.0,21.15,21.21,21.15,21.18,11368.0
2023-02-08 12:25:00,21.16,21.19,21.14,21.17,25379.0,21.16,21.19,21.14,21.17,25379.0
2023-02-08 12:30:00,21.17,21.2,21.15,21.15,18216.0,21.17,21.2,21.15,21.15,18216.0
2023-02-08 12:35:00,21.16,21.24,21.15,21.18,26113.0,21.16,21.24,21.15,21.18,26113.0
2023-02-08 12:40:00,21.17,21.17,21.1,21.13,8052.0,21.17,21.17,21.1,21.13,8052.0
2023-02-08 12:45:00,21.17,21.24,21.15,21.24,15297.0,21.17,21.24,21.15,21.24,15297.0
2023-02-08 12:50:00,21.23,21.25,21.19,21.2,9483.0,21.23,21.25,21.19,21.2,9483.0
2023-02-08 12:55:00,21.2,21.28,21.18,21.27,10394.0,21.2,21.28,21.18,21.27,10394.0
2023-02-08 13:00:00,21.26,21.35,21.26,21.32,26660.0,21.26,21.35,21.26,21.32,26660.0
2023-02-08 13:05:00,21.3,21.3,21.23,21.27,20978.0,21.3,21.3,21.23,21.27,20978.0
2023-02-08 13:10:00,21.27,21.4,21.26,21.4,49155.0,21.27,21.4,21.26,21.4,49155.0
2023-02-08 13:15:00,21.39,21.41,21.25,21.27,19117.0,21.39,21.41,21.25,21.27,19117.0
2023-02-08 13:20:00,21.27,21.36,21.26,21.36,12494.0,21.27,21.36,21.26,21.36,12494.0
2023-02-08 13:25:00,21.37,21.37,21.24,21.24,20780.0,21.37,21.37,21.24,21.24,20780.0
2023-02-08 13:30:00,21.24,21.25,21.1,21.1,27254.0,21.24,21.25,21.1,21.1,27254.0
2023-02-08 13:35:00,21.1,21.17,21.02,21.03,11407.0,21.1,21.17,21.02,21.03,11407.0
2023-02-08 13:40:00,21.03,21.03,21.0,21.01,18415.0,21.03,21.03,21.0,21.01,18415.0
2023-02-08 13:45:00,21.0,21.03,21.0,21.01,21216.0,21.0,21.03,21.0,21.01,21216.0
2023-02-08 13:50:00,21.01,21.01,20.91,20.93,35757.0,21.01,21.01,20.91,20.93,35757.0
2023-02-08 13:55:00,20.93,21.02,20.92,20.98,11250.0,20.93,21.02,20.92,20.98,11250.0
2023-02-08 14:00:00,20.98,20.98,20.93,20.95,6844.0,20.98,20.98,20.93,20.95,6844.0
2023-02-08 14:05:00,20.95,21.02,20.92,21.0,15214.0,20.95,21.02,20.92,21.0,15214.0
2023-02-08 14:10:00,21.01,21.14,21.0,21.1,28566.0,21.01,21.14,21.0,21.1,28566.0
2023-02-08 14:15:00,21.11,21.17,21.11,21.17,22823.0,21.11,21.17,21.11,21.17,22823.0
2023-02-08 14:20:00,21.19,21.27,21.14,21.27,29476.0,21.19,21.27,21.14,21.27,29476.0
2023-02-08 14:25:00,21.26,21.35,21.18,21.18,37614.0,21.26,21.35,21.18,21.18,37614.0
2023-02-08 14:30:00,21.17,21.24,21.14,21.19,15282.0,21.17,21.24,21.14,21.19,15282.0
2023-02-08 14:35:00,21.2,21.21,21.18,21.19,4514.0,21.2,21.21,21.18,21.19,4514.0
2023-02-08 14:40:00,21.17,21.2,21.1,21.1,17497.0,21.17,21.2,21.1,21.1,17497.0
2023-02-08 14:45:00,21.09,21.1,21.05,21.06,9543.0,21.09,21.1,21.05,21.06,9543.0
2023-02-08 14:50:00,21.07,21.13,21.07,21.09,19057.0,21.07,21.13,21.07,21.09,19057.0
2023-02-08 14:55:00,21.07,21.17,21.05,21.13,9485.0,21.07,21.17,21.05,21.13,9485.0
2023-02-08 15:00:00,21.12,21.12,21.05,21.06,5965.0,21.12,21.12,21.05,21.06,5965.0
2023-02-08 15:05:00,21.06,21.06,20.99,21.0,15886.0,21.06,21.06,20.99,21.0,15886.0
2023-02-08 15:10:00,20.99,21.05,20.98,21.03,29586.0,20.99,21.05,20.98,21.03,29586.0
2023-02-08 15:15:00,21.05,21.06,21.04,21.05,10590.0,21.05,21.06,21.04,21.05,10590.0
2023-02-08 15:20:00,21.05,21.14,21.04,21.12,19626.0,21.05,21.14,21.04,21.12,19626.0
2023-02-08 15:25:00,21.13,21.17,21.12,21.16,12528.0,21.13,21.17,21.12,21.16,12528.0
2023-02-08 15:30:00,21.15,21.19,21.08,21.08,21267.0,21.15,21.19,21.08,21.08,21267.0
2023-02-08 15:35:00,21.09,21.14,21.06,21.07,14032.0,21.09,21.14,21.06,21.07,14032.0
2023-02-08 15:40:00,21.07,21.09,21.03,21.06,30194.0,21.07,21.09,21.03,21.06,30194.0
2023-02-08 15:45:00,21.05,21.09,21.03,21.04,14623.0,21.05,21.09,21.03,21.04,14623.0
2023-02-08 15:50:00,21.05,21.13,21.04,21.11,50048.0,21.05,21.13,21.04,21.11,50048.0
2023-02-08 15:55:00,21.11,21.19,21.08,21.1,92544.0,21.11,21.19,21.08,21.1,92544.0
2023-02-09 09:30:00,21.25,21.43,21.13,21.23,74535.0,21.25,21.43,21.13,21.23,74535.0
2023-02-09 09:35:00,21.3,21.37,21.17,21.25,36230.0,21.3,21.37,21.17,21.25,36230.0
2023-02-09 09:40:00,21.24,21.3,20.96,21.0,56034.0,21.24,21.3,20.96,21.0,56034.0
2023-02-09 09:45:00,21.0,21.25,20.96,21.25,54832.0,21.0,21.25,20.96,21.25,54832.0
2023-02-09 09:50:00,21.27,21.47,21.16,21.23,54957.0,21.27,21.47,21.16,21.23,54957.0
2023-02-09 09:55:00,21.19,21.3,21.12,21.3,18192.0,21.19,21.3,21.12,21.3,18192.0
2023-02-09 10:00:00,21.3,21.3,21.07,21.14,28080.0,21.3,21.3,21.07,21.14,28080.0
2023-02-09 10:05:00,21.14,21.33,21.13,21.3,25241.0,21.14,21.33,21.13,21.3,25241.0
2023-02-09 10:10:00,21.21,21.33,21.2,21.29,29087.0,21.21,21.33,21.2,21.29,29087.0
2023-02-09 10:15:00,21.3,21.43,21.27,21.42,57496.0,21.3,21.43,21.27,21.42,57496.0
2023-02-09 10:20:00,21.43,21.65,21.36,21.36,146483.0,21.43,21.65,21.36,21.36,146483.0
2023-02-09 10:25:00,21.37,21.37,21.11,21.16,65023.0,21.37,21.37,21.11,21.16,65023.0
2023-02-09 10:30:00,21.15,21.26,21.13,21.23,22659.0,21.15,21.26,21.13,21.23,22659.0
2023-02-09 10:35:00,21.23,21.28,21.21,21.28,36815.0,21.23,21.28,21.21,21.28,36815.0
2023-02-09 10:40:00,21.28,21.39,21.27,21.38,43808.0,21.28,21.39,21.27,21.38,43808.0
2023-02-09 10:45:00,21.38,21.56,21.31,21.54,76521.0,21.38,21.56,21.31,21.54,76521.0
2023-02-09 10:50:00,21.54,21.61,21.29,21.32,67693.0,21.54,21.61,21.29,21.32,67693.0
2023-02-09 10:55:00,21.29,21.35,21.17,21.22,66270.0,21.29,21.35,21.17,21.22,66270.0
2023-02-09 11:00:00,21.21,21.23,21.01,21.05,61989.0,21.21,21.23,21.01,21.05,61989.0
2023-02-09 11:05:00,21.06,21.13,20.96,21.09,34072.0,21.06,21.13,20.96,21.09,34072.0
2023-02-09 11:10:00,21.09,21.09,21.01,21.01,14672.0,21.09,21.09,21.01,21.01,14672.0
2023-02-09 11:15:00,21.03,21.04,20.93,21.03,40296.0,21.03,21.04,20.93,21.03,40296.0
2023-02-09 11:20:00,21.01,21.01,20.91,20.95,25044.0,21.01,21.01,20.91,20.95,25044.0
2023-02-09 11:25:00,20.95,21.04,20.93,21.02,43324.0,20.95,21.04,20.93,21.02,43324.0
2023-02-09 11:30:00,21.0,21.0,20.85,20.96,44451.0,21.0,21.0,20.85,20.96,44451.0
2023-02-09 11:35:00,20.96,21.03,20.9,20.98,37006.0,20.96,21.03,20.9,20.98,37006.0
2023-02-09 11:40:00,21.01,21.05,20.96,20.97,25829.0,21.01,21.05,20.96,20.97,25829.0
2023-02-09 11:45:00,20.97,20.97,20.83,20.84,31246.0,20.97,20.97,20.83,20.84,31246.0
2023-02-09 11:50:00,20.84,20.85,20.62,20.68,100523.0,20.84,20.85,20.62,20.68,100523.0
2023-02-09 11:55:00,20.69,20.83,20.68,20.77,55182.0,20.69,20.83,20.68,20.77,55182.0
2023-02-09 12:00:00,20.78,20.82,20.73,20.78,19765.0,20.78,20.82,20.73,20.78,19765.0
2023-02-09 12:05:00,20.75,20.83,20.74,20.75,22137.0,20.75,20.83,20.74,20.75,22137.0
2023-02-09 12:10:00,20.74,20.77,20.49,20.51,98615.0,20.74,20.77,20.49,20.51,98615.0
2023-02-09 12:15:00,20.52,20.64,20.47,20.63,43875.0,20.52,20.64,20.47,20.63,43875.0
2023-02-09 12:20:00,20.62,20.63,20.34,20.42,72638.0,20.62,20.63,20.34,20.42,72638.0
2023-02-09 12:25:00,20.43,20.48,20.31,20.32,25762.0,20.43,20.48,20.31,20.32,25762.0
2023-02-09 12:30:00,20.34,20.37,20.18,20.19,185834.0,20.34,20.37,20.18,20.19,185834.0
2023-02-09 12:35:00,20.21,20.24,20.14,20.21,46163.0,20.21,20.24,20.14,20.21,46163.0
2023-02-09 12:40:00,20.21,20.26,20.16,20.17,40781.0,20.21,20.26,20.16,20.17,40781.0
2023-02-09 12:45:00,20.17,20.19,20.02,20.04,117645.0,20.17,20.19,20.02,20.04,117645.0
2023-02-09 12:50:00,20.03,20.17,20.02,20.07,32969.0,20.03,20.17,20.02,20.07,32969.0
2023-02-09 12:55:00,20.08,20.16,20.03,20.16,31015.0,20.08,20.16,20.03,20.16,31015.0
2023-02-09 13:00:00,20.15,20.19,20.06,20.12,23489.0,20.15,20.19,20.06,20.12,23489.0
2023-02-09 13:05:00,20.11,20.21,20.07,20.19,30151.0,20.11,20.21,20.07,20.19,30151.0
2023-02-09 13:10:00,20.19,20.19,20.09,20.15,16798.0,20.19,20.19,20.09,20.15,16798.0
2023-02-09 13:15:00,20.15,20.17,20.1,20.14,16697.0,20.15,20.17,20.1,20.14,16697.0
2023-02-09 13:20:00,20.12,20.2,20.09,20.11,15054.0,20.12,20.2,20.09,20.11,15054.0
2023-02-09 13:25:00,20.12,20.15,20.07,20.09,12438.0,20.12,20.15,20.07,20.09,12438.0
2023-02-09 13:30:00,20.08,20.19,20.05,20.11,12789.0,20.08,20.19,20.05,20.11,12789.0
2023-02-09 13:35:00,20.11,20.13,20.06,20.09,10031.0,20.11,20.13,20.06,20.09,10031.0
2023-02-09 13:40:00,20.09,20.09,20.01,20.05,33073.0,20.09,20.09,20.01,20.05,33073.0
2023-02-09 13:45:00,20.04,20.05,20.01,20.03,26798.0,20.04,20.05,20.01,20.03,26798.0
2023-02-09 13:50:00,20.04,20.06,20.02,20.06,24204.0,20.04,20.06,20.02,20.06,24204.0
2023-02-09 13:55:00,20.06,20.07,19.93,20.03,91362.0,20.06,20.07,19.93,20.03,91362.0
2023-02-09 14:00:00,20.04,20.07,19.94,19.94,26965.0,20.04,20.07,19.94,19.94,26965.0
2023-02-09 14:05:00,19.93,20.04,19.93,20.02,36952.0,19.93,20.04,19.93,20.02,36952.0
2023-02-09 14:10:00,20.02,20.02,19.92,19.99,13862.0,20.02,20.02,19.92,19.99,13862.0
2023-02-09 14:15:00,19.99,20.0,19.91,19.93,23868.0,19.99,20.0,19.91,19.93,23868.0
2023-02-09 14:20:00,19.93,19.93,19.83,19.85,48900.0,19.93,19.93,19.83,19.85,48900.0
2023-02-09 14:25:00,19.85,19.92,19.82,19.85,21940.0,19.85,19.92,19.82,19.85,21940.0
2023-02-09 14:30:00,19.85,19.87,19.78,19.8,79729.0,19.85,19.87,19.78,19.8,79729.0
2023-02-09 14:35:00,19.78,19.85,19.77,19.83,30969.0,19.78,19.85,19.77,19.83,30969.0
2023-02-09 14:40:00,19.83,19.94,19.82,19.92,21244.0,19.83,19.94,19.82,19.92,21244.0
2023-02-09 14:45:00,19.92,20.04,19.91,20.04,32478.0,19.92,20.04,19.91,20.04,32478.0
2023-02-09 14:50:00,20.06,20.06,19.83,19.83,24520.0,20.06,20.06,19.83,19.83,24520.0
2023-02-09 14:55:00,19.83,19.85,19.8,19.82,19385.0,19.83,19.85,19.8,19.82,19385.0
2023-02-09 15:00:00,19.81,19.83,19.71,19.71,29346.0,19.81,19.83,19.71,19.71,29346.0
2023-02-09 15:05:00,19.73,19.84,19.71,19.79,47354.0,19.73,19.84,19.71,19.79,47354.0
2023-02-09 15:10:00,19.8,19.82,19.76,19.8,35064.0,19.8,19.82,19.76,19.8,35064.0
2023-02-09 15:15:00,19.79,19.8,19.75,19.79,13728.0,19.79,19.8,19.75,19.79,13728.0
2023-02-09 15:20:00,19.78,19.86,19.75,19.75,65588.0,19.78,19.86,19.75,19.75,65588.0
2023-02-09 15:25:00,19.75,19.75,19.68,19.73,86421.0,19.75,19.75,19.68,19.73,86421.0
2023-02-09 15:30:00,19.72,19.74,19.68,19.69,21996.0,19.72,19.74,19.68,19.69,21996.0
2023-02-09 15:35:00,19.7,19.81,19.68,19.77,47904.0,19.7,19.81,19.68,19.77,47904.0
2023-02-09 15:40:00,19.76,19.82,19.73,19.82,28013.0,19.76,19.82,19.73,19.82,28013.0
2023-02-09 15:45:00,19.82,19.84,19.71,19.74,38340.0,19.82,19.84,19.71,19.74,38340.0
2023-02-09 15:50:00,19.73,19.88,19.72,19.83,83538.0,19.73,19.88,19.72,19.83,83538.0
2023-02-09 15:55:00,19.82,19.82,19.67,19.68,173731.0,19.82,19.82,19.67,19.68,173731.0
2023-02-10 09:30:00,19.56,19.73,19.37,19.54,136036.0,19.56,19.73,19.37,19.54,136036.0
2023-02-10 09:35:00,19.51,19.67,19.51,19.59,42274.0,19.51,19.67,19.51,19.59,42274.0
2023-02-10 09:40:00,19.55,19.65,19.4,19.4,62889.0,19.55,19.65,19.4,19.4,62889.0
2023-02-10 09:45:00,19.42,19.89,19.41,19.87,135399.0,19.42,19.89,19.41,19.87,135399.0
2023-02-10 09:50:00,19.87,19.88,19.71,19.76,30616.0,19.87,19.88,19.71,19.76,30616.0
2023-02-10 09:55:00,19.73,19.73,19.51,19.51,66665.0,19.73,19.73,19.51,19.51,66665.0
2023-02-10 10:00:00,19.51,19.55,19.4,19.53,66035.0,19.51,19.55,19.4,19.53,66035.0
2023-02-10 10:05:00,19.54,19.6,19.44,19.54,29010.0,19.54,19.6,19.44,19.54,29010.0
2023-02-10 10:10:00,19.56,20.03,19.56,20.0,64322.0,19.56,20.03,19.56,20.0,64322.0
2023-02-10 10:15:00,20.02,20.04,19.85,19.92,44327.0,20.02,20.04,19.85,19.92,44327.0
2023-02-10 10:20:00,19.91,20.0,19.86,19.89,37660.0,19.91,20.0,19.86,19.89,37660.0
2023-02-10 10:25:00,19.87,19.88,19.72,19.73,29452.0,19.87,19.88,19.72,19.73,29452.0
2023-02-10 10:30:00,19.75,19.86,19.75,19.81,18075.0,19.75,19.86,19.75,19.81,18075.0
2023-02-10 10:35:00,19.82,19.92,19.8,19.87,35261.0,19.82,19.92,19.8,19.87,35261.0
2023-02-10 10:40:00,19.88,19.88,19.65,19.67,26850.0,19.88,19.88,19.65,19.67,26850.0
2023-02-10 10:45:00,19.65,19.75,19.62,19.75,24885.0,19.65,19.75,19.62,19.75,24885.0
2023-02-10 10:50:00,19.78,19.78,19.58,19.7,22954.0,19.78,19.78,19.58,19.7,22954.0
2023-02-10 10:55:00,19.7,19.73,19.59,19.62,16065.0,19.7,19.73,19.59,19.62,16065.0
2023-02-10 11:00:00,19.61,19.69,19.59,19.64,16378.0,19.61,19.69,19.59,19.64,16378.0
2023-02-10 11:05:00,19.62,19.64,19.55,19.58,10396.0,19.62,19.64,19.55,19.58,10396.0
2023-02-10 11:10:00,19.59,19.66,19.56,19.61,17384.0,19.59,19.66,19.56,19.61,17384.0
2023-02-10 11:15:00,19.64,19.72,19.61,19.72,16931.0,19.64,19.72,19.61,19.72,16931.0
2023-02-10 11:20:00,19.7,19.76,19.7,19.71,13560.0,19.7,19.76,19.7,19.71,13560.0
2023-02-10 11:25:00,19.69,19.71,19.53,19.53,21665.0,19.69,19.71,19.53,19.53,21665.0
2023-02-10 11:30:00,19.53,19.53,19.31,19.33,64378.0,19.53,19.53,19.31,19.33,64378.0
2023-02-10 11:35:00,19.33,19.46,19.3,19.43,31760.0,19.33,19.46,19.3,19.43,31760.0
2023-02-10 11:40:00,19.42,19.49,19.38,19.39,7426.0,19.42,19.49,19.38,19.39,7426.0
2023-02-10 11:45:00,19.38,19.43,19.26,19.34,46286.0,19.38,19.43,19.26,19.34,46286.0
2023-02-10 11:50:00,19.36,19.42,19.33,19.35,7645.0,19.36,19.42,19.33,19.35,7645.0
2023-02-10 11:55:00,19.35,19.36,19.28,19.32,20040.0,19.35,19.36,19.28,19.32,20040.0
2023-02-10 12:00:00,19.31,19.35,19.3,19.34,11941.0,19.31,19.35,19.3,19.34,11941.0
2023-02-10 12:05:00,19.35,19.41,19.35,19.36,6358.0,19.35,19.41,19.35,19.36,6358.0
2023-02-10 12:10:00,19.38,19.39,19.27,19.28,7271.0,19.38,19.39,19.27,19.28,7271.0
2023-02-10 12:15:00,19.28,19.3,19.16,19.22,49454.0,19.28,19.3,19.16,19.22,49454.0
2023-02-10 12:20:00,19.23,19.34,19.23,19.33,16543.0,19.23,19.34,19.23,19.33,16543.0
2023-02-10 12:25:00,19.33,19.36,19.27,19.29,16047.0,19.33,19.36,19.27,19.29,16047.0
2023-02-10 12:30:00,19.3,19.37,19.26,19.31,7941.0,19.3,19.37,19.26,19.31,7941.0
2023-02-10 12:35:00,19.34,19.35,19.28,19.31,6546.0,19.34,19.35,19.28,19.31,6546.0
2023-02-10 12:40:00,19.31,19.32,19.27,19.28,12534.0,19.31,19.32,19.27,19.28,12534.0
2023-02-10 12:45:00,19.28,19.32,19.27,19.29,9598.0,19.28,19.32,19.27,19.29,9598.0
2023-02-10 12:50:00,19.29,19.34,19.27,19.33,19343.0,19.29,19.34,19.27,19.33,19343.0
2023-02-10 12:55:00,19.34,19.35,19.3,19.35,7506.0,19.34,19.35,19.3,19.35,7506.0
2023-02-10 13:00:00,19.39,19.44,19.37,19.42,7404.0,19.39,19.44,19.37,19.42,7404.0
2023-02-10 13:05:00,19.41,19.43,19.34,19.36,11584.0,19.41,19.43,19.34,19.36,11584.0
2023-02-10 13:10:00,19.36,19.36,19.32,19.32,3021.0,19.36,19.36,19.32,19.32,3021.0
2023-02-10 13:15:00,19.34,19.44,19.33,19.44,15736.0,19.34,19.44,19.33,19.44,15736.0
2023-02-10 13:20:00,19.46,19.52,19.42,19.43,18443.0,19.46,19.52,19.42,19.43,18443.0
2023-02-10 13:25:00,19.44,19.44,19.34,19.35,12845.0,19.44,19.44,19.34,19.35,12845.0
2023-02-10 13:30:00,19.36,19.36,19.29,19.3,16436.0,19.36,19.36,19.29,19.3,16436.0
2023-02-10 13:35:00,19.3,19.33,19.24,19.28,33732.0,19.3,19.33,19.24,19.28,33732.0
2023-02-10 13:40:00,19.26,19.27,19.17,19.19,37049.0,19.26,19.27,19.17,19.19,37049.0
2023-02-10 13:45:00,19.18,19.2,19.12,19.19,16897.0,19.18,19.2,19.12,19.19,16897.0
2023-02-10 13:50:00,19.18,19.2,19.15,19.17,12374.0,19.18,19.2,19.15,19.17,12374.0
2023-02-10 13:55:00,19.15,19.15,19.11,19.11,10848.0,19.15,19.15,19.11,19.11,10848.0
2023-02-10 14:00:00,19.12,19.15,19.05,19.07,19590.0,19.12,19.15,19.05,19.07,19590.0
2023-02-10 14:05:00,19.07,19.08,19.05,19.06,17749.0,19.07,19.08,19.05,19.06,17749.0
2023-02-10 14:10:00,19.07,19.15,19.05,19.12,28433.0,19.07,19.15,19.05,19.12,28433.0
2023-02-10 14:15:00,19.13,19.19,19.11,19.15,10829.0,19.13,19.19,19.11,19.15,10829.0
2023-02-10 14:20:00,19.15,19.23,19.14,19.15,12891.0,19.15,19.23,19.14,19.15,12891.0
2023-02-10 14:25:00,19.15,19.15,19.1,19.11,6444.0,19.15,19.15,19.1,19.11,6444.0
2023-02-10 14:30:00,19.12,19.26,19.11,19.26,12138.0,19.12,19.26,19.11,19.26,12138.0
2023-02-10 14:35:00,19.26,19.28,19.2,19.24,21867.0,19.26,19.28,19.2,19.24,21867.0
2023-02-10 14:40:00,19.22,19.22,19.16,19.18,31766.0,19.22,19.22,19.16,19.18,31766.0
2023-02-10 14:45:00,19.17,19.18,19.14,19.18,7528.0,19.17,19.18,19.14,19.18,7528.0
2023-02-10 14:50:00,19.18,19.29,19.17,19.28,17489.0,19.18,19.29,19.17,19.28,17489.0
2023-02-10 14:55:00,19.28,19.33,19.26,19.28,26454.0,19.28,19.33,19.26,19.28,26454.0
2023-02-10 15:00:00,19.27,19.34,19.25,19.26,7894.0,19.27,19.34,19.25,19.26,7894.0
2023-02-10 15:05:00,19.26,19.3,19.26,19.28,8067.0,19.26,19.3,19.26,19.28,8067.0
2023-02-10 15:10:00,19.26,19.31,19.26,19.29,9908.0,19.26,19.31,19.26,19.29,9908.0
2023-02-10 15:15:00,19.3,19.32,19.26,19.29,8992.0,19.3,19.32,19.26,19.29,8992.0
2023-02-10 15:20:00,19.29,19.3,19.23,19.23,26332.0,19.29,19.3,19.23,19.23,26332.0
2023-02-10 15:25:00,19.22,19.25,19.16,19.21,39066.0,19.22,19.25,19.16,19.21,39066.0
2023-02-10 15:30:00,19.24,19.31,19.21,19.21,40232.0,19.24,19.31,19.21,19.21,40232.0
2023-02-10 15:35:00,19.21,19.3,19.21,19.3,46585.0,19.21,19.3,19.21,19.3,46585.0
2023-02-10 15:40:00,19.3,19.31,19.21,19.24,39908.0,19.3,19.31,19.21,19.24,39908.0
2023-02-10 15:45:00,19.24,19.32,19.24,19.31,27355.0,19.24,19.32,19.24,19.31,27355.0
2023-02-10 15:50:00,19.3,19.38,19.25,19.36,76750.0,19.3,19.38,19.25,19.36,76750.0
2023-02-10 15:55:00,19.36,19.37,19.28,19.28,119824.0,19.36,19.37,19.28,19.28,119824.0
2023-02-13 09:30:00,19.3,19.44,19.09,19.14,79481.0,19.3,19.44,19.09,19.14,79481.0
2023-02-13 09:35:00,19.16,19.21,19.01,19.21,55766.0,19.16,19.21,19.01,19.21,55766.0
2023-02-13 09:40:00,19.16,19.35,19.12,19.31,29769.0,19.16,19.35,19.12,19.31,29769.0
2023-02-13 09:45:00,19.3,19.32,19.16,19.23,16351.0,19.3,19.32,19.16,19.23,16351.0
2023-02-13 09:50:00,19.24,19.32,19.07,19.15,31002.0,19.24,19.32,19.07,19.15,31002.0
2023-02-13 09:55:00,19.18,19.34,19.15,19.27,14082.0,19.18,19.34,19.15,19.27,14082.0
2023-02-13 10:00:00,19.27,19.37,19.25,19.3,20241.0,19.27,19.37,19.25,19.3,20241.0
2023-02-13 10:05:00,19.29,19.29,19.15,19.18,30721.0,19.29,19.29,19.15,19.18,30721.0
2023-02-13 10:10:00,19.18,19.19,19.08,19.11,13830.0,19.18,19.19,19.08,19.11,13830.0
2023-02-13 10:15:00,19.11,19.13,19.04,19.08,32507.0,19.11,19.13,19.04,19.08,32507.0
2023-02-13 10:20:00,19.13,19.23,19.09,19.13,18041.0,19.13,19.23,19.09,19.13,18041.0
2023-02-13 10:25:00,19.14,19.16,19.06,19.14,33074.0,19.14,19.16,19.06,19.14,33074.0
2023-02-13 10:30:00,19.15,19.21,19.1,19.21,14341.0,19.15,19.21,19.1,19.21,14341.0
2023-02-13 10:35:00,19.21,19.3,19.19,19.19,22687.0,19.21,19.3,19.19,19.19,22687.0
2023-02-13 10:40:00,19.19,19.24,19.14,19.19,20970.0,19.19,19.24,19.14,19.19,20970.0
2023-02-13 10:45:00,19.17,19.35,19.16,19.35,39541.0,19.17,19.35,19.16,19.35,39541.0
2023-02-13 10:50:00,19.36,19.48,19.28,19.28,53206.0,19.36,19.48,19.28,19.28,53206.0
2023-02-13 10:55:00,19.29,19.41,19.28,19.34,33117.0,19.29,19.41,19.28,19.34,33117.0
2023-02-13 11:00:00,19.34,19.38,19.29,19.29,9096.0,19.34,19.38,19.29,19.29,9096.0
2023-02-13 11:05:00,19.28,19.32,19.27,19.29,10250.0,19.28,19.32,19.27,19.29,10250.0
2023-02-13 11:10:00,19.3,19.3,19.23,19.29,14697.0,19.3,19.3,19.23,19.29,14697.0
2023-02-13 11:15:00,19.3,19.32,19.23,19.28,6480.0,19.3,19.32,19.23,19.28,6480.0
2023-02-13 11:20:00,19.28,19.33,19.28,19.29,6056.0,19.28,19.33,19.28,19.29,6056.0
2023-02-13 11:25:00,19.3,19.32,19.22,19.3,12265.0,19.3,19.32,19.22,19.3,12265.0
2023-02-13 11:30:00,19.29,19.3,19.23,19.27,10443.0,19.29,19.3,19.23,19.27,10443.0
2023-02-13 11:35:00,19.3,19.36,19.3,19.36,18155.0,19.3,19.36,19.3,19.36,18155.0
2023-02-13 11:40:00,19.38,19.56,19.38,19.53,36830.0,19.38,19.56,19.38,19.53,36830.0
2023-02-13 11:45:00,19.53,19.57,19.51,19.57,16942.0,19.53,19.57,19.51,19.57,16942.0
2023-02-13 11:50:00,19.56,19.6,19.51,19.58,14625.0,19.56,19.6,19.51,19.58,14625.0
2023-02-13 11:55:00,19.57,19.7,19.53,19.67,20645.0,19.57,19.7,19.53,19.67,20645.0
2023-02-13 12:00:00,19.67,19.82,19.64,19.78,87527.0,19.67,19.82,19.64,19.78,87527.0
2023-02-13 12:05:00,19.77,19.93,19.75,19.9,51410.0,19.77,19.93,19.75,19.9,51410.0
2023-02-13 12:10:00,19.9,19.94,19.72,19.74,32924.0,19.9,19.94,19.72,19.74,32924.0
2023-02-13 12:15:00,19.75,19.77,19.64,19.77,26868.0,19.75,19.77,19.64,19.77,26868.0
2023-02-13 12:20:00,19.77,19.79,19.64,19.72,14375.0,19.77,19.79,19.64,19.72,14375.0
2023-02-13 12:25:00,19.71,19.71,19.67,19.69,6705.0,19.71,19.71,19.67,19.69,6705.0
2023-02-13 12:30:00,19.68,19.68,19.62,19.64,16789.0,19.68,19.68,19.62,19.64,16789.0
2023-02-13 12:35:00,19.64,19.69,19.59,19.69,33742.0,19.64,19.69,19.59,19.69,33742.0
2023-02-13 12:40:00,19.7,19.85,19.69,19.84,46011.0,19.7,19.85,19.69,19.84,46011.0
2023-02-13 12:45:00,19.83,19.84,19.76,19.78,12022.0,19.83,19.84,19.76,19.78,12022.0
2023-02-13 12:50:00,19.78,19.81,19.76,19.76,5594.0,19.78,19.81,19.76,19.76,5594.0
2023-02-13 12:55:00,19.75,19.75,19.7,19.73,16422.0,19.75,19.75,19.7,19.73,16422.0
2023-02-13 13:00:00,19.71,19.73,19.69,19.69,15338.0,19.71,19.73,19.69,19.69,15338.0
2023-02-13 13:05:00,19.69,19.74,19.68,19.71,14153.0,19.69,19.74,19.68,19.71,14153.0
2023-02-13 13:10:00,19.7,19.71,19.67,19.7,6603.0,19.7,19.71,19.67,19.7,6603.0
2023-02-13 13:15:00,19.7,19.78,19.7,19.75,11191.0,19.7,19.78,19.7,19.75,11191.0
2023-02-13 13:20:00,19.74,19.82,19.73,19.8,6732.0,19.74,19.82,19.73,19.8,6732.0
2023-02-13 13:25:00,19.81,19.9,19.81,19.88,10103.0,19.81,19.9,19.81,19.88,10103.0
2023-02-13 13:30:00,19.88,19.92,19.86,19.86,12554.0,19.88,19.92,19.86,19.86,12554.0
2023-02-13 13:35:00,19.86,19.86,19.8,19.84,8680.0,19.86,19.86,19.8,19.84,8680.0
2023-02-13 13:40:00,19.83,19.87,19.83,19.83,6954.0,19.83,19.87,19.83,19.83,6954.0
2023-02-13 13:45:00,19.82,19.86,19.82,19.84,5518.0,19.82,19.86,19.82,19.84,5518.0
2023-02-13 13:50:00,19.83,19.86,19.81,19.82,14983.0,19.83,19.86,19.81,19.82,14983.0
2023-02-13 13:55:00,19.83,19.91,19.83,19.91,15673.0,19.83,19.91,19.83,19.91,15673.0
2023-02-13 14:00:00,19.91,19.92,19.86,19.88,12264.0,19.91,19.92,19.86,19.88,12264.0
2023-02-13 14:05:00,19.87,19.87,19.82,19.82,12190.0,19.87,19.87,19.82,19.82,12190.0
2023-02-13 14:10:00,19.83,19.84,19.73,19.74,21823.0,19.83,19.84,19.73,19.74,21823.0
2023-02-13 14:15:00,19.73,19.78,19.72,19.75,7914.0,19.73,19.78,19.72,19.75,7914.0
2023-02-13 14:20:00,19.75,19.75,19.69,19.72,5841.0,19.75,19.75,19.69,19.72,5841.0
2023-02-13 14:25:00,19.71,19.73,19.66,19.66,9389.0,19.71,19.73,19.66,19.66,9389.0
2023-02-13 14:30:00,19.69,19.7,19.64,19.68,15124.0,19.69,19.7,19.64,19.68,15124.0
2023-02-13 14:35:00,19.67,19.74,19.62,19.62,18550.0,19.67,19.74,19.62,19.62,18550.0
2023-02-13 14:40:00,19.63,19.65,19.56,19.61,18883.0,19.63,19.65,19.56,19.61,18883.0
2023-02-13 14:45:00,19.62,19.62,19.53,19.55,11330.0,19.62,19.62,19.53,19.55,11330.0
2023-02-13 14:50:00,19.55,19.61,19.53,19.6,12356.0,19.55,19.61,19.53,19.6,12356.0
2023-02-13 14:55:00,19.58,19.61,19.55,19.56,10791.0,19.58,19.61,19.55,19.56,10791.0
2023-02-13 15:00:00,19.55,19.55,19.42,19.43,34404.0,19.55,19.55,19.42,19.43,34404.0
2023-02-13 15:05:00,19.42,19.6,19.42,19.6,46180.0,19.42,19.6,19.42,19.6,46180.0
2023-02-13 15:10:00,19.6,19.67,19.6,19.64,13057.0,19.6,19.67,19.6,19.64,13057.0
2023-02-13 15:15:00,19.65,19.66,19.59,19.63,9220.0,19.65,19.66,19.59,19.63,9220.0
2023-02-13 15:20:00,19.64,19.67,19.62,19.67,8822.0,19.64,19.67,19.62,19.67,8822.0
2023-02-13 15:25:00,19.68,19.69,19.63,19.63,22312.0,19.68,19.69,19.63,19.63,22312.0
2023-02-13 15:30:00,19.64,19.73,19.63,19.73,16446.0,19.64,19.73,19.63,19.73,16446.0
2023-02-13 15:35:00,19.72,19.76,19.7,19.73,15175.0,19.72,19.76,19.7,19.73,15175.0
2023-02-13 15:40:00,19.72,19.76,19.7,19.75,12673.0,19.72,19.76,19.7,19.75,12673.0
2023-02-13 15:45:00,19.75,19.78,19.72,19.74,36554.0,19.75,19.78,19.72,19.74,36554.0
2023-02-13 15:50:00,19.73,19.73,19.63,19.69,35477.0,19.73,19.73,19.63,19.69,35477.0
2023-02-13 15:55:00,19.7,19.73,19.58,19.72,124897.0,19.7,19.73,19.58,19.72,124897.0
2023-02-14 09:30:00,19.31,19.39,19.13,19.35,90692.0,19.31,19.39,19.13,19.35,90692.0
2023-02-14 09:35:00,19.39,19.4,19.15,19.21,18887.0,19.39,19.4,19.15,19.21,18887.0
2023-02-14 09:40:00,19.19,19.49,19.1,19.47,59624.0,19.19,19.49,19.1,19.47,59624.0
2023-02-14 09:45:00,19.46,19.65,19.45,19.49,29322.0,19.46,19.65,19.45,19.49,29322.0
2023-02-14 09:50:00,19.49,19.84,19.45,19.83,44084.0,19.49,19.84,19.45,19.83,44084.0
2023-02-14 09:55:00,19.86,19.95,19.78,19.85,29603.0,19.86,19.95,19.78,19.85,29603.0
2023-02-14 10:00:00,19.86,20.01,19.8,19.91,55643.0,19.86,20.01,19.8,19.91,55643.0
2023-02-14 10:05:00,19.88,19.91,19.8,19.85,51525.0,19.88,19.91,19.8,19.85,51525.0
2023-02-14 10:10:00,19.8,19.84,19.64,19.69,62244.0,19.8,19.84,19.64,19.69,62244.0
2023-02-14 10:15:00,19.69,19.81,19.69,19.72,20936.0,19.69,19.81,19.69,19.72,20936.0
2023-02-14 10:20:00,19.72,19.76,19.69,19.69,11284.0,19.72,19.76,19.69,19.69,11284.0
2023-02-14 10:25:00,19.67,19.73,19.51,19.55,27875.0,19.67,19.73,19.51,19.55,27875.0
2023-02-14 10:30:00,19.55,19.6,19.44,19.47,25005.0,19.55,19.6,19.44,19.47,25005.0
2023-02-14 10:35:00,19.44,19.45,19.32,19.33,33765.0,19.44,19.45,19.32,19.33,33765.0
2023-02-14 10:40:00,19.32,19.34,19.29,19.29,40417.0,19.32,19.34,19.29,19.29,40417.0
2023-02-14 10:45:00,19.29,19.33,19.15,19.33,90258.0,19.29,19.33,19.15,19.33,90258.0
2023-02-14 10:50:00,19.33,19.34,19.19,19.29,30166.0,19.33,19.34,19.19,19.29,30166.0
2023-02-14 10:55:00,19.29,19.4,19.25,19.38,12489.0,19.29,19.4,19.25,19.38,12489.0
2023-02-14 11:00:00,19.39,19.56,19.39,19.44,14289.0,19.39,19.56,19.39,19.44,14289.0
2023-02-14 11:05:00,19.41,19.43,19.36,19.36,7058.0,19.41,19.43,19.36,19.36,7058.0
2023-02-14 11:10:00,19.38,19.39,19.35,19.37,12303.0,19.38,19.39,19.35,19.37,12303.0
2023-02-14 11:15:00,19.35,19.43,19.34,19.38,19257.0,19.35,19.43,19.34,19.38,19257.0
2023-02-14 11:20:00,19.38,19.39,19.35,19.38,5812.0,19.38,19.39,19.35,19.38,5812.0
2023-02-14 11:25:00,19.39,19.39,19.19,19.22,48574.0,19.39,19.39,19.19,19.22,48574.0
2023-02-14 11:30:00,19.2,19.27,19.15,19.17,35433.0,19.2,19.27,19.15,19.17,35433.0
2023-02-14 11:35:00,19.16,19.24,19.15,19.19,16485.0,19.16,19.24,19.15,19.19,16485.0
2023-02-14 11:40:00,19.17,19.21,19.14,19.16,17510.0,19.17,19.21,19.14,19.16,17510.0
2023-02-14 11:45:00,19.15,19.27,19.15,19.25,29436.0,19.15,19.27,19.15,19.25,29436.0
2023-02-14 11:50:00,19.23,19.24,19.17,19.24,8553.0,19.23,19.24,19.17,19.24,8553.0
2023-02-14 11:55:00,19.25,19.32,19.24,19.28,11015.0,19.25,19.32,19.24,19.28,11015.0
2023-02-14 12:00:00,19.29,19.33,19.26,19.3,7301.0,19.29,19.33,19.26,19.3,7301.0
2023-02-14 12:05:00,19.3,19.32,19.28,19.32,7615.0,19.3,19.32,19.28,19.32,7615.0
2023-02-14 12:10:00,19.31,19.36,19.3,19.33,12089.0,19.31,19.36,19.3,19.33,12089.0
2023-02-14 12:15:00,19.33,19.37,19.3,19.33,18425.0,19.33,19.37,19.3,19.33,18425.0
2023-02-14 12:20:00,19.34,19.35,19.26,19.27,51110.0,19.34,19.35,19.26,19.27,51110.0
2023-02-14 12:25:00,19.27,19.32,19.25,19.27,10148.0,19.27,19.32,19.25,19.27,10148.0
2023-02-14 12:30:00,19.25,19.31,19.25,19.27,10743.0,19.25,19.31,19.25,19.27,10743.0
2023-02-14 12:35:00,19.28,19.28,19.21,19.23,8156.0,19.28,19.28,19.21,19.23,8156.0
2023-02-14 12:40:00,19.23,19.29,19.22,19.24,6420.0,19.23,19.29,19.22,19.24,6420.0
2023-02-14 12:45:00,19.23,19.28,19.22,19.22,9896.0,19.23,19.28,19.22,19.22,9896.0
2023-02-14 12:50:00,19.22,19.24,19.2,19.21,8442.0,19.22,19.24,19.2,19.21,8442.0
2023-02-14 12:55:00,19.22,19.27,19.22,19.25,6407.0,19.22,19.27,19.22,19.25,6407.0
2023-02-14 13:00:00,19.26,19.46,19.26,19.42,35600.0,19.26,19.46,19.26,19.42,35600.0
2023-02-14 13:05:00,19.41,19.46,19.38,19.39,20384.0,19.41,19.46,19.38,19.39,20384.0
2023-02-14 13:10:00,19.39,19.42,19.33,19.37,11547.0,19.39,19.42,19.33,19.37,11547.0
2023-02-14 13:15:00,19.38,19.43,19.34,19.36,15529.0,19.38,19.43,19.34,19.36,15529.0
2023-02-14 13:20:00,19.36,19.41,19.32,19.36,14664.0,19.36,19.41,19.32,19.36,14664.0
2023-02-14 13:25:00,19.36,19.37,19.32,19.33,8548.0,19.36,19.37,19.32,19.33,8548.0
2023-02-14 13:30:00,19.34,19.4,19.34,19.38,9053.0,19.34,19.4,19.34,19.38,9053.0
2023-02-14 13:35:00,19.39,19.47,19.34,19.43,21835.0,19.39,19.47,19.34,19.43,21835.0
2023-02-14 13:40:00,19.44,19.44,19.28,19.29,8731.0,19.44,19.44,19.28,19.29,8731.0
2023-02-14 13:45:00,19.31,19.37,19.3,19.37,8256.0,19.31,19.37,19.3,19.37,8256.0
2023-02-14 13:50:00,19.37,19.41,19.35,19.38,5592.0,19.37,19.41,19.35,19.38,5592.0
2023-02-14 13:55:00,19.39,19.41,19.35,19.35,5721.0,19.39,19.41,19.35,19.35,5721.0
2023-02-14 14:00:00,19.36,19.41,19.34,19.37,7209.0,19.36,19.41,19.34,19.37,7209.0
2023-02-14 14:05:00,19.36,19.36,19.29,19.33,12325.0,19.36,19.36,19.29,19.33,12325.0
2023-02-14 14:10:00,19.34,19.39,19.34,19.36,7500.0,19.34,19.39,19.34,19.36,7500.0
2023-02-14 14:15:00,19.37,19.47,19.36,19.43,16525.0,19.37,19.47,19.36,19.43,16525.0
2023-02-14 14:20:00,19.44,19.47,19.4,19.4,12842.0,19.44,19.47,19.4,19.4,12842.0
2023-02-14 14:25:00,19.4,19.44,19.38,19.44,18465.0,19.4,19.44,19.38,19.44,18465.0
2023-02-14 14:30:00,19.43,19.53,19.43,19.51,24397.0,19.43,19.53,19.43,19.51,24397.0
2023-02-14 14:35:00,19.53,19.57,19.5,19.51,26270.0,19.53,19.57,19.5,19.51,26270.0
2023-02-14 14:40:00,19.52,19.59,19.52,19.55,16640.0,19.52,19.59,19.52,19.55,16640.0
2023-02-14 14:45:00,19.54,19.6,19.52,19.59,11615.0,19.54,19.6,19.52,19.59,11615.0
2023-02-14 14:50:00,19.59,19.62,19.54,19.59,40915.0,19.59,19.62,19.54,19.59,40915.0
2023-02-14 14:55:00,19.59,19.63,19.55,19.55,30154.0,19.59,19.63,19.55,19.55,30154.0
2023-02-14 15:00:00,19.56,19.66,19.55,19.64,23940.0,19.56,19.66,19.55,19.64,23940.0
2023-02-14 15:05:00,19.63,19.66,19.59,19.59,14017.0,19.63,19.66,19.59,19.59,14017.0
2023-02-14 15:10:00,19.6,19.69,19.57,19.66,19885.0,19.6,19.69,19.57,19.66,19885.0
2023-02-14 15:15:00,19.67,19.69,19.63,19.67,8423.0,19.67,19.69,19.63,19.67,8423.0
2023-02-14 15:20:00,19.67,19.69,19.65,19.67,15777.0,19.67,19.69,19.65,19.67,15777.0
2023-02-14 15:25:00,19.67,19.69,19.61,19.62,14684.0,19.67,19.69,19.61,19.62,14684.0
2023-02-14 15:30:00,19.62,19.7,19.59,19.7,21836.0,19.62,19.7,19.59,19.7,21836.0
2023-02-14 15:35:00,19.7,19.78,19.69,19.75,19986.0,19.7,19.78,19.69,19.75,19986.0
2023-02-14 15:40:00,19.75,19.84,19.73,19.81,44696.0,19.75,19.84,19.73,19.81,44696.0
2023-02-14 15:45:00,19.81,19.83,19.75,19.78,38783.0,19.81,19.83,19.75,19.78,38783.0
2023-02-14 15:50:00,19.77,19.83,19.74,19.81,99791.0,19.77,19.83,19.74,19.81,99791.0
2023-02-14 15:55:00,19.82,19.88,19.78,19.86,232915.0,19.82,19.88,19.78,19.86,232915.0
2023-02-15 09:30:00,19.8,20.16,19.76,19.85,110645.0,19.8,20.16,19.76,19.85,110645.0
2023-02-15 09:35:00,19.89,19.93,19.65,19.65,46660.0,19.89,19.93,19.65,19.65,46660.0
2023-02-15 09:40:00,19.66,19.88,19.64,19.81,16471.0,19.66,19.88,19.64,19.81,16471.0
2023-02-15 09:45:00,19.79,20.04,19.7,19.96,42512.0,19.79,20.04,19.7,19.96,42512.0
2023-02-15 09:50:00,19.94,19.99,19.62,19.66,34213.0,19.94,19.99,19.62,19.66,34213.0
2023-02-15 09:55:00,19.67,19.8,19.64,19.72,41962.0,19.67,19.8,19.64,19.72,41962.0
2023-02-15 10:00:00,19.74,19.92,19.73,19.82,56460.0,19.74,19.92,19.73,19.82,56460.0
2023-02-15 10:05:00,19.82,19.9,19.59,19.6,73372.0,19.82,19.9,19.59,19.6,73372.0
2023-02-15 10:10:00,19.62,19.9,19.59,19.85,34708.0,19.62,19.9,19.59,19.85,34708.0
2023-02-15 10:15:00,19.83,19.93,19.83,19.88,47232.0,19.83,19.93,19.83,19.88,47232.0
2023-02-15 10:20:00,19.9,19.95,19.81,19.81,21953.0,19.9,19.95,19.81,19.81,21953.0
2023-02-15 10:25:00,19.79,20.01,19.78,19.98,30664.0,19.79,20.01,19.78,19.98,30664.0
2023-02-15 10:30:00,20.0,20.14,19.97,20.03,97693.0,20.0,20.14,19.97,20.03,97693.0
2023-02-15 10:35:00,20.04,20.21,20.02,20.12,112695.0,20.04,20.21,20.02,20.12,112695.0
2023-02-15 10:40:00,20.11,20.15,19.96,19.99,50818.0,20.11,20.15,19.96,19.99,50818.0
2023-02-15 10:45:00,19.96,20.14,19.94,20.08,30748.0,19.96,20.14,19.94,20.08,30748.0
2023-02-15 10:50:00,20.08,20.16,20.03,20.14,23648.0,20.08,20.16,20.03,20.14,23648.0
2023-02-15 10:55:00,20.13,20.19,20.07,20.17,70617.0,20.13,20.19,20.07,20.17,70617.0
2023-02-15 11:00:00,20.16,20.38,20.16,20.35,99861.0,20.16,20.38,20.16,20.35,99861.0
2023-02-15 11:05:00,20.38,20.95,20.38,20.95,476531.0,20.38,20.95,20.38,20.95,476531.0
2023-02-15 11:10:00,20.94,20.99,20.52,20.56,395885.0,20.94,20.99,20.52,20.56,395885.0
2023-02-15 11:15:00,20.56,20.67,20.41,20.48,219301.0,20.56,20.67,20.41,20.48,219301.0
2023-02-15 11:20:00,20.5,20.6,20.45,20.59,58208.0,20.5,20.6,20.45,20.59,58208.0
2023-02-15 11:25:00,20.6,20.69,20.54,20.68,40786.0,20.6,20.69,20.54,20.68,40786.0
2023-02-15 11:30:00,20.7,20.79,20.64,20.7,68344.0,20.7,20.79,20.64,20.7,68344.0
2023-02-15 11:35:00,20.71,20.73,20.61,20.65,43073.0,20.71,20.73,20.61,20.65,43073.0
2023-02-15 11:40:00,20.68,20.77,20.63,20.76,46982.0,20.68,20.77,20.63,20.76,46982.0
2023-02-15 11:45:00,20.77,20.99,20.7,20.99,109397.0,20.77,20.99,20.7,20.99,109397.0
2023-02-15 11:50:00,20.98,21.02,20.87,20.94,82903.0,20.98,21.02,20.87,20.94,82903.0
2023-02-15 11:55:00,20.93,20.95,20.89,20.92,42952.0,20.93,20.95,20.89,20.92,42952.0
2023-02-15 12:00:00,20.93,20.96,20.86,20.94,60034.0,20.93,20.96,20.86,20.94,60034.0
2023-02-15 12:05:00,20.94,20.99,20.88,20.95,55305.0,20.94,20.99,20.88,20.95,55305.0
2023-02-15 12:10:00,20.95,21.18,20.94,21.14,170485.0,20.95,21.18,20.94,21.14,170485.0
2023-02-15 12:15:00,21.14,21.19,21.03,21.17,94632.0,21.14,21.19,21.03,21.17,94632.0
2023-02-15 12:20:00,21.15,21.17,20.99,21.1,87903.0,21.15,21.17,20.99,21.1,87903.0
2023-02-15 12:25:00,21.07,21.2,21.06,21.15,118970.0,21.07,21.2,21.06,21.15,118970.0
2023-02-15 12:30:00,21.16,21.22,21.07,21.17,80783.0,21.16,21.22,21.07,21.17,80783.0
2023-02-15 12:35:00,21.2,21.24,21.0,21.04,72578.0,21.2,21.24,21.0,21.04,72578.0
2023-02-15 12:40:00,21.05,21.09,20.96,21.07,66059.0,21.05,21.09,20.96,21.07,66059.0
2023-02-15 12:45:00,21.09,21.09,20.86,20.93,55920.0,21.09,21.09,20.86,20.93,55920.0
2023-02-15 12:50:00,20.94,21.08,20.92,21.07,24946.0,20.94,21.08,20.92,21.07,24946.0
2023-02-15 12:55:00,21.07,21.07,20.93,21.03,18880.0,21.07,21.07,20.93,21.03,18880.0
2023-02-15 13:00:00,21.03,21.03,20.95,20.96,11022.0,21.03,21.03,20.95,20.96,11022.0
2023-02-15 13:05:00,20.96,21.04,20.95,21.02,34242.0,20.96,21.04,20.95,21.02,34242.0
2023-02-15 13:10:00,21.04,21.05,20.98,21.01,29866.0,21.04,21.05,20.98,21.01,29866.0
2023-02-15 13:15:00,21.0,21.08,20.99,21.07,23543.0,21.0,21.08,20.99,21.07,23543.0
2023-02-15 13:20:00,21.08,21.14,21.08,21.13,22671.0,21.08,21.14,21.08,21.13,22671.0
2023-02-15 13:25:00,21.13,21.17,21.12,21.15,41249.0,21.13,21.17,21.12,21.15,41249.0
2023-02-15 13:30:00,21.16,21.22,21.15,21.22,45498.0,21.16,21.22,21.15,21.22,45498.0
2023-02-15 13:35:00,21.22,21.29,21.2,21.26,69621.0,21.22,21.29,21.2,21.26,69621.0
2023-02-15 13:40:00,21.25,21.35,21.24,21.33,63912.0,21.25,21.35,21.24,21.33,63912.0
2023-02-15 13:45:00,21.33,21.38,21.32,21.38,47577.0,21.33,21.38,21.32,21.38,47577.0
2023-02-15 13:50:00,21.38,21.47,21.37,21.46,53814.0,21.38,21.47,21.37,21.46,53814.0
2023-02-15 13:55:00,21.46,21.49,21.36,21.37,100528.0,21.46,21.49,21.36,21.37,100528.0
2023-02-15 14:00:00,21.37,21.48,21.31,21.32,50771.0,21.37,21.48,21.31,21.32,50771.0
2023-02-15 14:05:00,21.32,21.52,21.3,21.49,132188.0,21.32,21.52,21.3,21.49,132188.0
2023-02-15 14:10:00,21.49,21.53,21.42,21.48,58022.0,21.49,21.53,21.42,21.48,58022.0
2023-02-15 14:15:00,21.48,21.54,21.31,21.31,108008.0,21.48,21.54,21.31,21.31,108008.0
2023-02-15 14:20:00,21.32,21.33,21.17,21.23,89372.0,21.32,21.33,21.17,21.23,89372.0
2023-02-15 14:25:00,21.24,21.3,21.19,21.24,36134.0,21.24,21.3,21.19,21.24,36134.0
2023-02-15 14:30:00,21.25,21.37,21.25,21.34,35920.0,21.25,21.37,21.25,21.34,35920.0
2023-02-15 14:35:00,21.35,21.46,21.32,21.46,54083.0,21.35,21.46,21.32,21.46,54083.0
2023-02-15 14:40:00,21.46,21.47,21.36,21.45,41421.0,21.46,21.47,21.36,21.45,41421.0
2023-02-15 14:45:00,21.46,21.46,21.38,21.39,32032.0,21.46,21.46,21.38,21.39,32032.0
2023-02-15 14:50:00,21.39,21.45,21.33,21.34,30109.0,21.39,21.45,21.33,21.34,30109.0
2023-02-15 14:55:00,21.35,21.36,21.12,21.15,132521.0,21.35,21.36,21.12,21.15,132521.0
2023-02-15 15:00:00,21.17,21.44,21.17,21.43,28556.0,21.17,21.44,21.17,21.43,28556.0
2023-02-15 15:05:00,21.43,21.45,21.39,21.41,46885.0,21.43,21.45,21.39,21.41,46885.0
2023-02-15 15:10:00,21.4,21.4,21.3,21.3,58909.0,21.4,21.4,21.3,21.3,58909.0
2023-02-15 15:15:00,21.29,21.41,21.29,21.35,22490.0,21.29,21.41,21.29,21.35,22490.0
2023-02-15 15:20:00,21.37,21.5,21.36,21.5,69751.0,21.37,21.5,21.36,21.5,69751.0
2023-02-15 15:25:00,21.51,21.62,21.5,21.59,73642.0,21.51,21.62,21.5,21.59,73642.0
2023-02-15 15:30:00,21.6,21.68,21.54,21.67,86547.0,21.6,21.68,21.54,21.67,86547.0
2023-02-15 15:35:00,21.67,21.75,21.61,21.68,104411.0,21.67,21.75,21.61,21.68,104411.0
2023-02-15 15:40:00,21.69,21.71,21.55,21.65,62077.0,21.69,21.71,21.55,21.65,62077.0
2023-02-15 15:45:00,21.65,21.72,21.63,21.7,83791.0,21.65,21.72,21.63,21.7,83791.0
2023-02-15 15:50:00,21.7,21.76,21.55,21.61,136106.0,21.7,21.76,21.55,21.61,136106.0
2023-02-15 15:55:00,21.62,21.8,21.6,21.8,265863.0,21.62,21.8,21.6,21.8,265863.0
2023-02-16 09:30:00,21.25,21.48,20.85,20.99,207085.0,21.25,21.48,20.85,20.99,207085.0
2023-02-16 09:35:00,20.97,21.16,20.91,21.12,48461.0,20.97,21.16,20.91,21.12,48461.0
2023-02-16 09:40:00,21.15,21.45,21.15,21.43,43763.0,21.15,21.45,21.15,21.43,43763.0
2023-02-16 09:45:00,21.43,21.58,21.36,21.53,54599.0,21.43,21.58,21.36,21.53,54599.0
2023-02-16 09:50:00,21.52,21.53,21.23,21.33,44010.0,21.52,21.53,21.23,21.33,44010.0
2023-02-16 09:55:00,21.3,21.34,21.13,21.16,26981.0,21.3,21.34,21.13,21.16,26981.0
2023-02-16 10:00:00,21.15,21.19,20.96,21.04,64450.0,21.15,21.19,20.96,21.04,64450.0
2023-02-16 10:05:00,21.04,21.22,21.0,21.21,36867.0,21.04,21.22,21.0,21.21,36867.0
2023-02-16 10:10:00,21.23,21.28,21.11,21.11,22708.0,21.23,21.28,21.11,21.11,22708.0
2023-02-16 10:15:00,21.1,21.15,21.07,21.1,12610.0,21.1,21.15,21.07,21.1,12610.0
2023-02-16 10:20:00,21.14,21.25,21.12,21.24,42409.0,21.14,21.25,21.12,21.24,42409.0
2023-02-16 10:25:00,21.24,21.4,21.23,21.37,22883.0,21.24,21.4,21.23,21.37,22883.0
2023-02-16 10:30:00,21.35,21.48,21.3,21.44,36032.0,21.35,21.48,21.3,21.44,36032.0
2023-02-16 10:35:00,21.44,21.55,21.4,21.55,28684.0,21.44,21.55,21.4,21.55,28684.0
2023-02-16 10:40:00,21.54,21.66,21.5,21.59,44327.0,21.54,21.66,21.5,21.59,44327.0
2023-02-16 10:45:00,21.59,21.92,21.58,21.85,71846.0,21.59,21.92,21.58,21.85,71846.0
2023-02-16 10:50:00,21.87,21.88,21.6,21.68,24238.0,21.87,21.88,21.6,21.68,24238.0
2023-02-16 10:55:00,21.66,21.7,21.6,21.69,21839.0,21.66,21.7,21.6,21.69,21839.0
2023-02-16 11:00:00,21.65,21.78,21.65,21.77,41182.0,21.65,21.78,21.65,21.77,41182.0
2023-02-16 11:05:00,21.79,21.8,21.6,21.6,27771.0,21.79,21.8,21.6,21.6,27771.0
2023-02-16 11:10:00,21.59,21.69,21.57,21.68,25341.0,21.59,21.69,21.57,21.68,25341.0
2023-02-16 11:15:00,21.7,21.72,21.63,21.64,20256.0,21.7,21.72,21.63,21.64,20256.0
2023-02-16 11:20:00,21.63,21.64,21.53,21.59,31055.0,21.63,21.64,21.53,21.59,31055.0
2023-02-16 11:25:00,21.58,21.65,21.46,21.65,37296.0,21.58,21.65,21.46,21.65,37296.0
2023-02-16 11:30:00,21.68,21.77,21.63,21.74,27563.0,21.68,21.77,21.63,21.74,27563.0
2023-02-16 11:35:00,21.75,21.77,21.71,21.76,30579.0,21.75,21.77,21.71,21.76,30579.0
2023-02-16 11:40:00,21.74,21.76,21.7,21.73,6283.0,21.74,21.76,21.7,21.73,6283.0
2023-02-16 11:45:00,21.72,21.75,21.67,21.74,25785.0,21.72,21.75,21.67,21.74,25785.0
2023-02-16 11:50:00,21.73,21.75,21.63,21.65,13401.0,21.73,21.75,21.63,21.65,13401.0
2023-02-16 11:55:00,21.63,21.66,21.62,21.62,8624.0,21.63,21.66,21.62,21.62,8624.0
2023-02-16 12:00:00,21.63,21.69,21.6,21.68,9836.0,21.63,21.69,21.6,21.68,9836.0
2023-02-16 12:05:00,21.66,21.78,21.66,21.73,20292.0,21.66,21.78,21.66,21.73,20292.0
2023-02-16 12:10:00,21.74,21.87,21.74,21.85,25795.0,21.74,21.87,21.74,21.85,25795.0
2023-02-16 12:15:00,21.85,21.85,21.62,21.62,26957.0,21.85,21.85,21.62,21.62,26957.0
2023-02-16 12:20:00,21.62,21.74,21.5,21.74,35888.0,21.62,21.74,21.5,21.74,35888.0
2023-02-16 12:25:00,21.72,21.95,21.71,21.94,41684.0,21.72,21.95,21.71,21.94,41684.0
2023-02-16 12:30:00,21.94,22.11,21.92,22.08,100328.0,21.94,22.11,21.92,22.08,100328.0
2023-02-16 12:35:00,22.07,22.28,22.02,22.18,141291.0,22.07,22.28,22.02,22.18,141291.0
2023-02-16 12:40:00,22.16,22.36,22.1,22.33,67931.0,22.16,22.36,22.1,22.33,67931.0
2023-02-16 12:45:00,22.31,22.42,22.24,22.28,64492.0,22.31,22.42,22.24,22.28,64492.0
2023-02-16 12:50:00,22.26,22.4,22.23,22.25,66890.0,22.26,22.4,22.23,22.25,66890.0
2023-02-16 12:55:00,22.25,22.25,22.1,22.15,58395.0,22.25,22.25,22.1,22.15,58395.0
2023-02-16 13:00:00,22.15,22.26,22.11,22.15,57009.0,22.15,22.26,22.11,22.15,57009.0
2023-02-16 13:05:00,22.15,22.21,22.11,22.13,33007.0,22.15,22.21,22.11,22.13,33007.0
2023-02-16 13:10:00,22.14,22.14,21.92,21.92,54628.0,22.14,22.14,21.92,21.92,54628.0
2023-02-16 13:15:00,21.94,21.95,21.83,21.86,58087.0,21.94,21.95,21.83,21.86,58087.0
2023-02-16 13:20:00,21.86,21.86,21.7,21.76,71203.0,21.86,21.86,21.7,21.76,71203.0
2023-02-16 13:25:00,21.77,21.88,21.76,21.85,34554.0,21.77,21.88,21.76,21.85,34554.0
2023-02-16 13:30:00,21.86,21.92,21.81,21.92,10408.0,21.86,21.92,21.81,21.92,10408.0
2023-02-16 13:35:00,21.93,22.03,21.93,21.98,19233.0,21.93,22.03,21.93,21.98,19233.0
2023-02-16 13:40:00,21.99,21.99,21.88,21.94,15079.0,21.99,21.99,21.88,21.94,15079.0
2023-02-16 13:45:00,21.94,21.96,21.89,21.91,12174.0,21.94,21.96,21.89,21.91,12174.0
2023-02-16 13:50:00,21.93,21.94,21.83,21.89,11750.0,21.93,21.94,21.83,21.89,11750.0
2023-02-16 13:55:00,21.88,21.91,21.85,21.9,8776.0,21.88,21.91,21.85,21.9,8776.0
2023-02-16 14:00:00,21.9,21.96,21.9,21.94,7479.0,21.9,21.96,21.9,21.94,7479.0
2023-02-16 14:05:00,21.94,22.0,21.9,21.93,13603.0,21.94,22.0,21.9,21.93,13603.0
2023-02-16 14:10:00,21.93,21.96,21.91,21.92,6039.0,21.93,21.96,21.91,21.92,6039.0
2023-02-16 14:15:00,21.91,21.92,21.79,21.87,39260.0,21.91,21.92,21.79,21.87,39260.0
2023-02-16 14:20:00,21.86,21.87,21.77,21.81,13082.0,21.86,21.87,21.77,21.81,13082.0
2023-02-16 14:25:00,21.82,21.87,21.8,21.86,21713.0,21.82,21.87,21.8,21.86,21713.0
2023-02-16 14:30:00,21.86,21.93,21.84,21.92,18531.0,21.86,21.93,21.84,21.92,18531.0
2023-02-16 14:35:00,21.93,21.94,21.87,21.87,12087.0,21.93,21.94,21.87,21.87,12087.0
2023-02-16 14:40:00,21.88,21.88,21.72,21.75,13217.0,21.88,21.88,21.72,21.75,13217.0
2023-02-16 14:45:00,21.74,21.75,21.69,21.69,10042.0,21.74,21.75,21.69,21.69,10042.0
2023-02-16 14:50:00,21.7,21.73,21.67,21.69,17807.0,21.7,21.73,21.67,21.69,17807.0
2023-02-16 14:55:00,21.69,21.76,21.69,21.74,6286.0,21.69,21.76,21.69,21.74,6286.0
2023-02-16 15:00:00,21.74,21.76,21.6,21.61,16075.0,21.74,21.76,21.6,21.61,16075.0
2023-02-16 15:05:00,21.6,21.64,21.5,21.62,37847.0,21.6,21.64,21.5,21.62,37847.0
2023-02-16 15:10:00,21.62,21.66,21.57,21.6,14941.0,21.62,21.66,21.57,21.6,14941.0
2023-02-16 15:15:00,21.59,21.59,21.45,21.46,26103.0,21.59,21.59,21.45,21.46,26103.0
2023-02-16 15:20:00,21.45,21.5,21.37,21.48,51770.0,21.45,21.5,21.37,21.48,51770.0
2023-02-16 15:25:00,21.51,21.57,21.46,21.46,30404.0,21.51,21.57,21.46,21.46,30404.0
2023-02-16 15:30:00,21.46,21.48,21.34,21.46,41348.0,21.46,21.48,21.34,21.46,41348.0
2023-02-16 15:35:00,21.47,21.55,21.43,21.53,75878.0,21.47,21.55,21.43,21.53,75878.0
2023-02-16 15:40:00,21.54,21.55,21.4,21.53,27060.0,21.54,21.55,21.4,21.53,27060.0
2023-02-16 15:45:00,21.53,21.55,21.48,21.54,33175.0,21.53,21.55,21.48,21.54,33175.0
2023-02-16 15:50:00,21.52,21.63,21.47,21.58,38338.0,21.52,21.63,21.47,21.58,38338.0
2023-02-16 15:55:00,21.58,21.59,21.5,21.59,136620.0,21.58,21.59,21.5,21.59,136620.0
2023-02-17 09:30:00,21.27,21.79,21.26,21.73,80435.0,21.27,21.79,21.26,21.73,80435.0
2023-02-17 09:35:00,21.75,21.76,21.4,21.61,71318.0,21.75,21.76,21.4,21.61,71318.0
2023-02-17 09:40:00,21.57,21.73,21.45,21.66,39319.0,21.57,21.73,21.45,21.66,39319.0
2023-02-17 09:45:00,21.64,21.66,21.32,21.33,124689.0,21.64,21.66,21.32,21.33,124689.0
2023-02-17 09:50:00,21.32,21.42,21.15,21.21,105684.0,21.32,21.42,21.15,21.21,105684.0
2023-02-17 09:55:00,21.21,21.52,21.19,21.49,23604.0,21.21,21.52,21.19,21.49,23604.0
2023-02-17 10:00:00,21.5,21.58,21.44,21.55,15879.0,21.5,21.58,21.44,21.55,15879.0
2023-02-17 10:05:00,21.55,21.64,21.52,21.55,25777.0,21.55,21.64,21.52,21.55,25777.0
2023-02-17 10:10:00,21.53,21.67,21.49,21.59,35195.0,21.53,21.67,21.49,21.59,35195.0
2023-02-17 10:15:00,21.62,21.67,21.55,21.62,17096.0,21.62,21.67,21.55,21.62,17096.0
2023-02-17 10:20:00,21.62,21.73,21.54,21.57,21365.0,21.62,21.73,21.54,21.57,21365.0
2023-02-17 10:25:00,21.55,21.68,21.51,21.62,9772.0,21.55,21.68,21.51,21.62,9772.0
2023-02-17 10:30:00,21.62,21.72,21.61,21.72,18373.0,21.62,21.72,21.61,21.72,18373.0
2023-02-17 10:35:00,21.72,21.85,21.7,21.75,36999.0,21.72,21.85,21.7,21.75,36999.0
2023-02-17 10:40:00,21.73,21.73,21.57,21.6,51130.0,21.73,21.73,21.57,21.6,51130.0
2023-02-17 10:45:00,21.59,21.74,21.55,21.7,24393.0,21.59,21.74,21.55,21.7,24393.0
2023-02-17 10:50:00,21.68,21.7,21.54,21.62,43030.0,21.68,21.7,21.54,21.62,43030.0
2023-02-17 10:55:00,21.64,21.65,21.41,21.44,42269.0,21.64,21.65,21.41,21.44,42269.0
2023-02-17 11:00:00,21.44,21.5,21.34,21.36,31092.0,21.44,21.5,21.34,21.36,31092.0
2023-02-17 11:05:00,21.37,21.53,21.36,21.49,13341.0,21.37,21.53,21.36,21.49,13341.0
2023-02-17 11:10:00,21.51,21.59,21.5,21.59,3975.0,21.51,21.59,21.5,21.59,3975.0
2023-02-17 11:15:00,21.56,21.59,21.55,21.58,7533.0,21.56,21.59,21.55,21.58,7533.0
2023-02-17 11:20:00,21.59,21.61,21.5,21.58,19258.0,21.59,21.61,21.5,21.58,19258.0
2023-02-17 11:25:00,21.55,21.6,21.51,21.54,12397.0,21.55,21.6,21.51,21.54,12397.0
2023-02-17 11:30:00,21.56,21.56,21.46,21.49,7853.0,21.56,21.56,21.46,21.49,7853.0
2023-02-17 11:35:00,21.48,21.56,21.48,21.53,12074.0,21.48,21.56,21.48,21.53,12074.0
2023-02-17 11:40:00,21.55,21.69,21.54,21.68,9757.0,21.55,21.69,21.54,21.68,9757.0
2023-02-17 11:45:00,21.68,21.78,21.68,21.73,23218.0,21.68,21.78,21.68,21.73,23218.0
2023-02-17 11:50:00,21.73,21.75,21.7,21.75,22777.0,21.73,21.75,21.7,21.75,22777.0
2023-02-17 11:55:00,21.76,21.82,21.66,21.82,16104.0,21.76,21.82,21.66,21.82,16104.0
2023-02-17 12:00:00,21.82,21.98,21.82,21.96,49434.0,21.82,21.98,21.82,21.96,49434.0
2023-02-17 12:05:00,21.97,21.99,21.89,21.97,47299.0,21.97,21.99,21.89,21.97,47299.0
2023-02-17 12:10:00,21.96,22.07,21.96,21.97,106611.0,21.96,22.07,21.96,21.97,106611.0
2023-02-17 12:15:00,21.98,21.99,21.89,21.89,27636.0,21.98,21.99,21.89,21.89,27636.0
2023-02-17 12:20:00,21.89,21.9,21.82,21.89,15886.0,21.89,21.9,21.82,21.89,15886.0
2023-02-17 12:25:00,21.91,21.98,21.9,21.93,21327.0,21.91,21.98,21.9,21.93,21327.0
2023-02-17 12:30:00,21.94,21.95,21.84,21.85,13282.0,21.94,21.95,21.84,21.85,13282.0
2023-02-17 12:35:00,21.85,21.87,21.74,21.77,17197.0,21.85,21.87,21.74,21.77,17197.0
2023-02-17 12:40:00,21.78,21.78,21.65,21.67,26553.0,21.78,21.78,21.65,21.67,26553.0
2023-02-17 12:45:00,21.68,21.84,21.63,21.73,34077.0,21.68,21.84,21.63,21.73,34077.0
2023-02-17 12:50:00,21.7,21.75,21.68,21.73,27600.0,21.7,21.75,21.68,21.73,27600.0
2023-02-17 12:55:00,21.72,21.82,21.67,21.79,7049.0,21.72,21.82,21.67,21.79,7049.0
2023-02-17 13:00:00,21.8,21.9,21.8,21.89,26663.0,21.8,21.9,21.8,21.89,26663.0
2023-02-17 13:05:00,21.88,22.02,21.88,21.99,29323.0,21.88,22.02,21.88,21.99,29323.0
2023-02-17 13:10:00,21.98,22.03,21.95,22.01,22632.0,21.98,22.03,21.95,22.01,22632.0
2023-02-17 13:15:00,22.03,22.06,21.94,21.96,27142.0,22.03,22.06,21.94,21.96,27142.0
2023-02-17 13:20:00,21.95,21.95,21.89,21.91,16888.0,21.95,21.95,21.89,21.91,16888.0
2023-02-17 13:25:00,21.92,21.96,21.89,21.92,11090.0,21.92,21.96,21.89,21.92,11090.0
2023-02-17 13:30:00,21.91,21.92,21.8,21.85,23077.0,21.91,21.92,21.8,21.85,23077.0
2023-02-17 13:35:00,21.88,21.96,21.88,21.91,21023.0,21.88,21.96,21.88,21.91,21023.0
2023-02-17 13:40:00,21.92,21.96,21.91,21.94,15341.0,21.92,21.96,21.91,21.94,15341.0
2023-02-17 13:45:00,21.94,21.97,21.87,21.87,8087.0,21.94,21.97,21.87,21.87,8087.0
2023-02-17 13:50:00,21.84,21.86,21.78,21.84,18436.0,21.84,21.86,21.78,21.84,18436.0
2023-02-17 13:55:00,21.82,21.85,21.8,21.84,5378.0,21.82,21.85,21.8,21.84,5378.0
2023-02-17 14:00:00,21.85,21.94,21.84,21.94,16570.0,21.85,21.94,21.84,21.94,16570.0
2023-02-17 14:05:00,21.95,21.98,21.95,21.97,12408.0,21.95,21.98,21.95,21.97,12408.0
2023-02-17 14:10:00,21.95,21.96,21.87,21.88,19131.0,21.95,21.96,21.87,21.88,19131.0
2023-02-17 14:15:00,21.88,21.99,21.88,21.98,13679.0,21.88,21.99,21.88,21.98,13679.0
2023-02-17 14:20:00,21.98,22.05,21.96,22.04,56892.0,21.98,22.05,21.96,22.04,56892.0
2023-02-17 14:25:00,22.05,22.05,21.95,21.97,32213.0,22.05,22.05,21.95,21.97,32213.0
2023-02-17 14:30:00,21.98,22.03,21.98,21.99,11093.0,21.98,22.03,21.98,21.99,11093.0
2023-02-17 14:35:00,21.99,21.99,21.94,21.96,5766.0,21.99,21.99,21.94,21.96,5766.0
2023-02-17 14:40:00,21.93,21.94,21.83,21.84,16930.0,21.93,21.94,21.83,21.84,16930.0
2023-02-17 14:45:00,21.84,21.89,21.8,21.85,9920.0,21.84,21.89,21.8,21.85,9920.0
2023-02-17 14:50:00,21.85,21.94,21.83,21.94,21521.0,21.85,21.94,21.83,21.94,21521.0
2023-02-17 14:55:00,21.94,21.98,21.93,21.93,16351.0,21.94,21.98,21.93,21.93,16351.0
2023-02-17 15:00:00,21.93,22.0,21.93,21.99,17482.0,21.93,22.0,21.93,21.99,17482.0
2023-02-17 15:05:00,21.98,22.02,21.95,22.0,24228.0,21.98,22.02,21.95,22.0,24228.0
2023-02-17 15:10:00,22.0,22.03,21.96,21.98,29009.0,22.0,22.03,21.96,21.98,29009.0
2023-02-17 15:15:00,21.97,21.99,21.88,21.89,29930.0,21.97,21.99,21.88,21.89,29930.0
2023-02-17 15:20:00,21.89,21.99,21.88,21.96,18789.0,21.89,21.99,21.88,21.96,18789.0
2023-02-17 15:25:00,21.96,21.98,21.82,21.86,18970.0,21.96,21.98,21.82,21.86,18970.0
2023-02-17 15:30:00,21.86,21.91,21.83,21.87,21921.0,21.86,21.91,21.83,21.87,21921.0
2023-02-17 15:35:00,21.87,21.96,21.87,21.92,36486.0,21.87,21.96,21.87,21.92,36486.0
2023-02-17 15:40:00,21.92,22.0,21.92,21.99,24408.0,21.92,22.0,21.92,21.99,24408.0
2023-02-17 15:45:00,22.0,22.0,21.95,21.97,32345.0,22.0,22.0,21.95,21.97,32345.0
2023-02-17 15:50:00,21.97,22.0,21.96,21.97,49909.0,21.97,22.0,21.96,21.97,49909.0
2023-02-17 15:55:00,21.98,22.0,21.95,21.99,117089.0,21.98,22.0,21.95,21.99,117089.0
2023-02-21 09:30:00,21.33,21.73,21.2,21.62,133780.0,21.33,21.73,21.2,21.62,133780.0
2023-02-21 09:35:00,21.65,21.83,21.52,21.54,47641.0,21.65,21.83,21.52,21.54,47641.0
2023-02-21 09:40:00,21.55,21.67,21.55,21.61,25017.0,21.55,21.67,21.55,21.61,25017.0
2023-02-21 09:45:00,21.56,21.71,21.38,21.38,69995.0,21.56,21.71,21.38,21.38,69995.0
2023-02-21 09:50:00,21.38,21.43,21.19,21.33,68769.0,21.38,21.43,21.19,21.33,68769.0
2023-02-21 09:55:00,21.32,21.32,21.22,21.32,41242.0,21.32,21.32,21.22,21.32,41242.0
2023-02-21 10:00:00,21.29,21.33,21.23,21.25,23207.0,21.29,21.33,21.23,21.25,23207.0
2023-02-21 10:05:00,21.27,21.27,21.12,21.2,26847.0,21.27,21.27,21.12,21.2,26847.0
2023-02-21 10:10:00,21.21,21.29,21.17,21.21,25593.0,21.21,21.29,21.17,21.21,25593.0
2023-02-21 10:15:00,21.19,21.32,21.1,21.29,41766.0,21.19,21.32,21.1,21.29,41766.0
2023-02-21 10:20:00,21.28,21.33,21.17,21.21,29370.0,21.28,21.33,21.17,21.21,29370.0
2023-02-21 10:25:00,21.19,21.19,21.01,21.09,60766.0,21.19,21.19,21.01,21.09,60766.0
2023-02-21 10:30:00,21.07,21.18,21.06,21.17,17196.0,21.07,21.18,21.06,21.17,17196.0
2023-02-21 10:35:00,21.17,21.32,21.15,21.16,21878.0,21.17,21.32,21.15,21.16,21878.0
2023-02-21 10:40:00,21.19,21.23,21.08,21.14,37327.0,21.19,21.23,21.08,21.14,37327.0
2023-02-21 10:45:00,21.15,21.41,21.12,21.31,56890.0,21.15,21.41,21.12,21.31,56890.0
2023-02-21 10:50:00,21.33,21.38,21.23,21.29,26635.0,21.33,21.38,21.23,21.29,26635.0
2023-02-21 10:55:00,21.28,21.32,21.21,21.32,18191.0,21.28,21.32,21.21,21.32,18191.0
2023-02-21 11:00:00,21.33,21.45,21.23,21.25,21426.0,21.33,21.45,21.23,21.25,21426.0
2023-02-21 11:05:00,21.23,21.23,20.91,20.95,71983.0,21.23,21.23,20.91,20.95,71983.0
2023-02-21 11:10:00,20.96,21.0,20.8,20.87,140259.0,20.96,21.0,20.8,20.87,140259.0
2023-02-21 11:15:00,20.86,21.05,20.84,20.97,73152.0,20.86,21.05,20.84,20.97,73152.0
2023-02-21 11:20:00,20.97,21.02,20.85,20.92,54018.0,20.97,21.02,20.85,20.92,54018.0
2023-02-21 11:25:00,20.95,21.03,20.94,21.0,23315.0,20.95,21.03,20.94,21.0,23315.0
2023-02-21 11:30:00,20.98,21.07,20.92,20.96,54018.0,20.98,21.07,20.92,20.96,54018.0
2023-02-21 11:35:00,20.96,20.98,20.83,20.98,28494.0,20.96,20.98,20.83,20.98,28494.0
2023-02-21 11:40:00,20.93,21.0,20.87,20.96,13775.0,20.93,21.0,20.87,20.96,13775.0
2023-02-21 11:45:00,20.96,21.0,20.92,20.92,16173.0,20.96,21.0,20.92,20.92,16173.0
2023-02-21 11:50:00,20.92,20.93,20.81,20.93,27271.0,20.92,20.93,20.81,20.93,27271.0
2023-02-21 11:55:00,20.91,20.94,20.86,20.86,12862.0,20.91,20.94,20.86,20.86,12862.0
2023-02-21 12:00:00,20.85,20.9,20.81,20.85,15978.0,20.85,20.9,20.81,20.85,15978.0
2023-02-21 12:05:00,20.82,20.91,20.82,20.88,14820.0,20.82,20.91,20.82,20.88,14820.0
2023-02-21 12:10:00,20.88,20.9,20.76,20.86,28147.0,20.88,20.9,20.76,20.86,28147.0
2023-02-21 12:15:00,20.85,20.92,20.84,20.85,24731.0,20.85,20.92,20.84,20.85,24731.0
2023-02-21 12:20:00,20.88,20.89,20.82,20.88,12405.0,20.88,20.89,20.82,20.88,12405.0
2023-02-21 12:25:00,20.87,20.92,20.81,20.89,11387.0,20.87,20.92,20.81,20.89,11387.0
2023-02-21 12:30:00,20.9,20.93,20.85,20.93,8344.0,20.9,20.93,20.85,20.93,8344.0
2023-02-21 12:35:00,20.92,21.01,20.91,20.98,28917.0,20.92,21.01,20.91,20.98,28917.0
2023-02-21 12:40:00,21.0,21.01,20.94,20.97,20847.0,21.0,21.01,20.94,20.97,20847.0
2023-02-21 12:45:00,20.99,21.07,20.97,21.06,15457.0,20.99,21.07,20.97,21.06,15457.0
2023-02-21 12:50:00,21.06,21.08,21.04,21.04,5712.0,21.06,21.08,21.04,21.04,5712.0
2023-02-21 12:55:00,21.05,21.08,21.0,21.05,9536.0,21.05,21.08,21.0,21.05,9536.0
2023-02-21 13:00:00,21.07,21.09,21.04,21.07,7064.0,21.07,21.09,21.04,21.07,7064.0
2023-02-21 13:05:00,21.06,21.07,20.99,21.0,15336.0,21.06,21.07,20.99,21.0,15336.0
2023-02-21 13:10:00,21.0,21.02,20.94,20.98,10693.0,21.0,21.02,20.94,20.98,10693.0
2023-02-21 13:15:00,20.98,21.0,20.94,20.97,8529.0,20.98,21.0,20.94,20.97,8529.0
2023-02-21 13:20:00,20.96,21.02,20.93,20.97,7561.0,20.96,21.02,20.93,20.97,7561.0
2023-02-21 13:25:00,20.96,20.97,20.86,20.87,14683.0,20.96,20.97,20.86,20.87,14683.0
2023-02-21 13:30:00,20.87,20.94,20.83,20.9,22741.0,20.87,20.94,20.83,20.9,22741.0
2023-02-21 13:35:00,20.9,20.94,20.88,20.9,5600.0,20.9,20.94,20.88,20.9,5600.0
2023-02-21 13:40:00,20.9,20.94,20.88,20.89,5640.0,20.9,20.94,20.88,20.89,5640.0
2023-02-21 13:45:00,20.9,20.92,20.87,20.87,26246.0,20.9,20.92,20.87,20.87,26246.0
2023-02-21 13:50:00,20.87,20.9,20.82,20.86,86937.0,20.87,20.9,20.82,20.86,86937.0
2023-02-21 13:55:00,20.87,20.89,20.82,20.89,5279.0,20.87,20.89,20.82,20.89,5279.0
2023-02-21 14:00:00,20.86,20.87,20.81,20.83,13143.0,20.86,20.87,20.81,20.83,13143.0
2023-02-21 14:05:00,20.84,20.86,20.8,20.82,36595.0,20.84,20.86,20.8,20.82,36595.0
2023-02-21 14:10:00,20.82,20.82,20.76,20.81,24795.0,20.82,20.82,20.76,20.81,24795.0
2023-02-21 14:15:00,20.82,20.83,20.77,20.79,4483.0,20.82,20.83,20.77,20.79,4483.0
2023-02-21 14:20:00,20.78,20.8,20.77,20.78,6128.0,20.78,20.8,20.77,20.78,6128.0
2023-02-21 14:25:00,20.79,20.93,20.79,20.93,17608.0,20.79,20.93,20.79,20.93,17608.0
2023-02-21 14:30:00,20.95,21.07,20.94,21.0,29621.0,20.95,21.07,20.94,21.0,29621.0
2023-02-21 14:35:00,21.01,21.02,20.94,20.96,9387.0,21.01,21.02,20.94,20.96,9387.0
2023-02-21 14:40:00,20.97,20.97,20.87,20.92,7520.0,20.97,20.97,20.87,20.92,7520.0
2023-02-21 14:45:00,20.94,20.95,20.86,20.9,22210.0,20.94,20.95,20.86,20.9,22210.0
2023-02-21 14:50:00,20.89,20.89,20.8,20.83,13001.0,20.89,20.89,20.8,20.83,13001.0
2023-02-21 14:55:00,20.81,20.83,20.72,20.77,45324.0,20.81,20.83,20.72,20.77,45324.0
2023-02-21 15:00:00,20.78,20.89,20.76,20.89,8048.0,20.78,20.89,20.76,20.89,8048.0
2023-02-21 15:05:00,20.9,20.93,20.84,20.84,14570.0,20.9,20.93,20.84,20.84,14570.0
2023-02-21 15:10:00,20.83,20.86,20.81,20.84,5246.0,20.83,20.86,20.81,20.84,5246.0
2023-02-21 15:15:00,20.85,20.95,20.84,20.91,20115.0,20.85,20.95,20.84,20.91,20115.0
2023-02-21 15:20:00,20.91,20.96,20.82,20.95,48841.0,20.91,20.96,20.82,20.95,48841.0
2023-02-21 15:25:00,20.95,21.01,20.92,20.96,14639.0,20.95,21.01,20.92,20.96,14639.0
2023-02-21 15:30:00,20.97,21.02,20.95,20.98,23542.0,20.97,21.02,20.95,20.98,23542.0
2023-02-21 15:35:00,20.97,21.01,20.89,20.91,16710.0,20.97,21.01,20.89,20.91,16710.0
2023-02-21 15:40:00,20.92,20.93,20.8,20.81,30318.0,20.92,20.93,20.8,20.81,30318.0
2023-02-21 15:45:00,20.82,20.86,20.79,20.84,35212.0,20.82,20.86,20.79,20.84,35212.0
2023-02-21 15:50:00,20.85,20.85,20.69,20.73,80562.0,20.85,20.85,20.69,20.73,80562.0
2023-02-21 15:55:00,20.73,20.74,20.62,20.66,139835.0,20.73,20.74,20.62,20.66,139835.0
2023-02-22 09:30:00,20.53,20.98,20.51,20.72,91295.0,20.53,20.98,20.51,20.72,91295.0
2023-02-22 09:35:00,20.71,20.92,20.67,20.88,18826.0,20.71,20.92,20.67,20.88,18826.0
2023-02-22 09:40:00,20.85,21.08,20.81,21.06,33406.0,20.85,21.08,20.81,21.06,33406.0
2023-02-22 09:45:00,21.09,21.19,21.03,21.14,50587.0,21.09,21.19,21.03,21.14,50587.0
2023-02-22 09:50:00,21.12,21.13,20.86,20.86,29777.0,21.12,21.13,20.86,20.86,29777.0
2023-02-22 09:55:00,20.87,20.95,20.8,20.8,24416.0,20.87,20.95,20.8,20.8,24416.0
2023-02-22 10:00:00,20.79,20.79,20.64,20.71,25242.0,20.79,20.79,20.64,20.71,25242.0
2023-02-22 10:05:00,20.71,20.92,20.71,20.75,30381.0,20.71,20.92,20.71,20.75,30381.0
2023-02-22 10:10:00,20.72,20.86,20.61,20.86,46417.0,20.72,20.86,20.61,20.86,46417.0
2023-02-22 10:15:00,20.87,20.94,20.82,20.89,32049.0,20.87,20.94,20.82,20.89,32049.0
2023-02-22 10:20:00,20.9,21.1,20.88,21.08,21896.0,20.9,21.1,20.88,21.08,21896.0
2023-02-22 10:25:00,21.07,21.08,20.89,20.91,79974.0,21.07,21.08,20.89,20.91,79974.0
2023-02-22 10:30:00,20.9,20.97,20.68,20.7,28343.0,20.9,20.97,20.68,20.7,28343.0
2023-02-22 10:35:00,20.69,20.77,20.63,20.67,18679.0,20.69,20.77,20.63,20.67,18679.0
2023-02-22 10:40:00,20.68,20.86,20.67,20.75,23404.0,20.68,20.86,20.67,20.75,23404.0
2023-02-22 10:45:00,20.76,20.88,20.75,20.87,17198.0,20.76,20.88,20.75,20.87,17198.0
2023-02-22 10:50:00,20.86,20.97,20.85,20.92,25771.0,20.86,20.97,20.85,20.92,25771.0
2023-02-22 10:55:00,20.9,20.95,20.85,20.91,15088.0,20.9,20.95,20.85,20.91,15088.0
2023-02-22 11:00:00,20.91,20.99,20.89,20.96,15216.0,20.91,20.99,20.89,20.96,15216.0
2023-02-22 11:05:00,20.98,21.03,20.82,20.87,23464.0,20.98,21.03,20.82,20.87,23464.0
2023-02-22 11:10:00,20.84,20.93,20.84,20.86,5864.0,20.84,20.93,20.84,20.86,5864.0
2023-02-22 11:15:00,20.85,20.87,20.81,20.82,5055.0,20.85,20.87,20.81,20.82,5055.0
2023-02-22 11:20:00,20.82,20.97,20.8,20.82,36955.0,20.82,20.97,20.8,20.82,36955.0
2023-02-22 11:25:00,20.84,20.84,20.74,20.75,10833.0,20.84,20.84,20.74,20.75,10833.0
2023-02-22 11:30:00,20.75,20.84,20.74,20.83,9578.0,20.75,20.84,20.74,20.83,9578.0
2023-02-22 11:35:00,20.84,20.87,20.75,20.76,9540.0,20.84,20.87,20.75,20.76,9540.0
2023-02-22 11:40:00,20.77,20.92,20.77,20.87,13088.0,20.77,20.92,20.77,20.87,13088.0
2023-02-22 11:45:00,20.87,20.87,20.76,20.8,9456.0,20.87,20.87,20.76,20.8,9456.0
2023-02-22 11:50:00,20.8,20.86,20.79,20.79,6762.0,20.8,20.86,20.79,20.79,6762.0
2023-02-22 11:55:00,20.81,20.85,20.77,20.83,6113.0,20.81,20.85,20.77,20.83,6113.0
2023-02-22 12:00:00,20.8,20.8,20.74,20.74,8596.0,20.8,20.8,20.74,20.74,8596.0
2023-02-22 12:05:00,20.74,20.77,20.68,20.74,18770.0,20.74,20.77,20.68,20.74,18770.0
2023-02-22 12:10:00,20.71,20.72,20.68,20.69,12906.0,20.71,20.72,20.68,20.69,12906.0
2023-02-22 12:15:00,20.69,20.77,20.68,20.75,7969.0,20.69,20.77,20.68,20.75,7969.0
2023-02-22 12:20:00,20.75,20.77,20.69,20.72,10784.0,20.75,20.77,20.69,20.72,10784.0
2023-02-22 12:25:00,20.73,20.76,20.66,20.66,11330.0,20.73,20.76,20.66,20.66,11330.0
2023-02-22 12:30:00,20.67,20.7,20.65,20.65,11977.0,20.67,20.7,20.65,20.65,11977.0
2023-02-22 12:35:00,20.65,20.82,20.62,20.77,21308.0,20.65,20.82,20.62,20.77,21308.0
2023-02-22 12:40:00,20.78,20.8,20.67,20.68,6080.0,20.78,20.8,20.67,20.68,6080.0
2023-02-22 12:45:00,20.66,20.72,20.66,20.7,11111.0,20.66,20.72,20.66,20.7,11111.0
2023-02-22 12:50:00,20.7,20.7,20.62,20.62,11147.0,20.7,20.7,20.62,20.62,11147.0
2023-02-22 12:55:00,20.6,20.6,20.51,20.52,21324.0,20.6,20.6,20.51,20.52,21324.0
2023-02-22 13:00:00,20.51,20.58,20.45,20.58,54264.0,20.51,20.58,20.45,20.58,54264.0
2023-02-22 13:05:00,20.58,20.6,20.52,20.6,17292.0,20.58,20.6,20.52,20.6,17292.0
2023-02-22 13:10:00,20.59,20.59,20.46,20.48,16492.0,20.59,20.59,20.46,20.48,16492.0
2023-02-22 13:15:00,20.48,20.52,20.48,20.5,9629.0,20.48,20.52,20.48,20.5,9629.0
2023-02-22 13:20:00,20.5,20.51,20.4,20.45,27441.0,20.5,20.51,20.4,20.45,27441.0
2023-02-22 13:25:00,20.45,20.56,20.45,20.54,11356.0,20.45,20.56,20.45,20.54,11356.0
2023-02-22 13:30:00,20.54,20.56,20.46,20.48,6779.0,20.54,20.56,20.46,20.48,6779.0
2023-02-22 13:35:00,20.47,20.48,20.38,20.47,17078.0,20.47,20.48,20.38,20.47,17078.0
2023-02-22 13:40:00,20.48,20.49,20.44,20.48,4948.0,20.48,20.49,20.44,20.48,4948.0
2023-02-22 13:45:00,20.48,20.5,20.42,20.5,5208.0,20.48,20.5,20.42,20.5,5208.0
2023-02-22 13:50:00,20.49,20.5,20.39,20.41,8914.0,20.49,20.5,20.39,20.41,8914.0
2023-02-22 13:55:00,20.44,20.48,20.43,20.44,5238.0,20.44,20.48,20.43,20.44,5238.0
2023-02-22 14:00:00,20.44,20.53,20.37,20.49,9913.0,20.44,20.53,20.37,20.49,9913.0
2023-02-22 14:05:00,20.48,20.59,20.45,20.5,12074.0,20.48,20.59,20.45,20.5,12074.0
2023-02-22 14:10:00,20.53,20.58,20.44,20.44,12398.0,20.53,20.58,20.44,20.44,12398.0
2023-02-22 14:15:00,20.45,20.5,20.38,20.5,7107.0,20.45,20.5,20.38,20.5,7107.0
2023-02-22 14:20:00,20.49,20.56,20.46,20.48,4921.0,20.49,20.56,20.46,20.48,4921.0
2023-02-22 14:25:00,20.5,20.52,20.46,20.49,8496.0,20.5,20.52,20.46,20.49,8496.0
2023-02-22 14:30:00,20.47,20.51,20.39,20.41,8829.0,20.47,20.51,20.39,20.41,8829.0
2023-02-22 14:35:00,20.42,20.48,20.38,20.44,6928.0,20.42,20.48,20.38,20.44,6928.0
2023-02-22 14:40:00,20.44,20.45,20.36,20.45,24046.0,20.44,20.45,20.36,20.45,24046.0
2023-02-22 14:45:00,20.48,20.54,20.39,20.5,31410.0,20.48,20.54,20.39,20.5,31410.0
2023-02-22 14:50:00,20.5,20.5,20.39,20.4,22063.0,20.5,20.5,20.39,20.4,22063.0
2023-02-22 14:55:00,20.39,20.41,20.33,20.33,14295.0,20.39,20.41,20.33,20.33,14295.0
2023-02-22 15:00:00,20.35,20.42,20.33,20.4,24415.0,20.35,20.42,20.33,20.4,24415.0
2023-02-22 15:05:00,20.43,20.45,20.38,20.45,6913.0,20.43,20.45,20.38,20.45,6913.0
2023-02-22 15:10:00,20.45,20.51,20.44,20.49,10548.0,20.45,20.51,20.44,20.49,10548.0
2023-02-22 15:15:00,20.5,20.56,20.47,20.48,20049.0,20.5,20.56,20.47,20.48,20049.0
2023-02-22 15:20:00,20.48,20.54,20.43,20.54,15324.0,20.48,20.54,20.43,20.54,15324.0
2023-02-22 15:25:00,20.53,20.57,20.5,20.5,7650.0,20.53,20.57,20.5,20.5,7650.0
2023-02-22 15:30:00,20.48,20.55,20.44,20.55,20493.0,20.48,20.55,20.44,20.55,20493.0
2023-02-22 15:35:00,20.55,20.55,20.42,20.42,18472.0,20.55,20.55,20.42,20.42,18472.0
2023-02-22 15:40:00,20.42,20.51,20.42,20.48,12259.0,20.42,20.51,20.42,20.48,12259.0
2023-02-22 15:45:00,20.5,20.6,20.48,20.58,34160.0,20.5,20.6,20.48,20.58,34160.0
2023-02-22 15:50:00,20.56,20.59,20.51,20.55,43654.0,20.56,20.59,20.51,20.55,43654.0
2023-02-22 15:55:00,20.55,20.62,20.52,20.53,67106.0,20.55,20.62,20.52,20.53,67106.0
2023-02-23 09:30:00,20.66,20.87,20.5,20.7,91861.0,20.66,20.87,20.5,20.7,91861.0
2023-02-23 09:35:00,20.7,20.76,20.54,20.59,15600.0,20.7,20.76,20.54,20.59,15600.0
2023-02-23 09:40:00,20.6,20.65,20.42,20.5,20531.0,20.6,20.65,20.42,20.5,20531.0
2023-02-23 09:45:00,20.51,20.58,20.46,20.58,8910.0,20.51,20.58,20.46,20.58,8910.0
2023-02-23 09:50:00,20.52,20.56,20.45,20.53,12979.0,20.52,20.56,20.45,20.53,12979.0
2023-02-23 09:55:00,20.51,20.58,20.48,20.48,8550.0,20.51,20.58,20.48,20.48,8550.0
2023-02-23 10:00:00,20.51,20.55,20.22,20.4,77550.0,20.51,20.55,20.22,20.4,77550.0
2023-02-23 10:05:00,20.38,20.46,20.21,20.24,28599.0,20.38,20.46,20.21,20.24,28599.0
2023-02-23 10:10:00,20.21,20.26,20.1,20.17,81660.0,20.21,20.26,20.1,20.17,81660.0
2023-02-23 10:15:00,20.17,20.19,20.01,20.03,49169.0,20.17,20.19,20.01,20.03,49169.0
2023-02-23 10:20:00,20.03,20.14,20.01,20.07,36198.0,20.03,20.14,20.01,20.07,36198.0
2023-02-23 10:25:00,20.07,20.08,19.96,20.01,48969.0,20.07,20.08,19.96,20.01,48969.0
2023-02-23 10:30:00,20.02,20.03,19.89,19.99,16004.0,20.02,20.03,19.89,19.99,16004.0
2023-02-23 10:35:00,20.0,20.05,19.96,20.03,15073.0,20.0,20.05,19.96,20.03,15073.0
2023-02-23 10:40:00,20.05,20.05,19.85,19.87,66870.0,20.05,20.05,19.85,19.87,66870.0
2023-02-23 10:45:00,19.89,19.94,19.76,19.76,38889.0,19.89,19.94,19.76,19.76,38889.0
2023-02-23 10:50:00,19.78,19.86,19.77,19.82,17159.0,19.78,19.86,19.77,19.82,17159.0
2023-02-23 10:55:00,19.8,19.8,19.72,19.76,31976.0,19.8,19.8,19.72,19.76,31976.0
2023-02-23 11:00:00,19.77,19.8,19.72,19.75,53205.0,19.77,19.8,19.72,19.75,53205.0
2023-02-23 11:05:00,19.76,19.76,19.6,19.62,61900.0,19.76,19.76,19.6,19.62,61900.0
2023-02-23 11:10:00,19.63,19.72,19.6,19.61,49107.0,19.63,19.72,19.6,19.61,49107.0
2023-02-23 11:15:00,19.62,19.66,19.55,19.61,46903.0,19.62,19.66,19.55,19.61,46903.0
2023-02-23 11:20:00,19.62,19.68,19.58,19.68,57786.0,19.62,19.68,19.58,19.68,57786.0
2023-02-23 11:25:00,19.69,19.75,19.62,19.66,55679.0,19.69,19.75,19.62,19.66,55679.0
2023-02-23 11:30:00,19.64,19.69,19.63,19.64,23648.0,19.64,19.69,19.63,19.64,23648.0
2023-02-23 11:35:00,19.65,19.76,19.63,19.7,20772.0,19.65,19.76,19.63,19.7,20772.0
2023-02-23 11:40:00,19.71,19.79,19.64,19.71,21074.0,19.71,19.79,19.64,19.71,21074.0
2023-02-23 11:45:00,19.7,19.76,19.68,19.72,35453.0,19.7,19.76,19.68,19.72,35453.0
2023-02-23 11:50:00,19.71,19.76,19.63,19.66,86500.0,19.71,19.76,19.63,19.66,86500.0
2023-02-23 11:55:00,19.65,19.68,19.62,19.62,31634.0,19.65,19.68,19.62,19.62,31634.0
2023-02-23 12:00:00,19.62,19.63,19.53,19.62,30203.0,19.62,19.63,19.53,19.62,30203.0
2023-02-23 12:05:00,19.62,19.68,19.61,19.65,10847.0,19.62,19.68,19.61,19.65,10847.0
2023-02-23 12:10:00,19.65,19.65,19.57,19.63,25713.0,19.65,19.65,19.57,19.63,25713.0
2023-02-23 12:15:00,19.64,19.69,19.63,19.66,22918.0,19.64,19.69,19.63,19.66,22918.0
2023-02-23 12:20:00,19.65,19.67,19.57,19.63,15949.0,19.65,19.67,19.57,19.63,15949.0
2023-02-23 12:25:00,19.63,19.65,19.6,19.64,16923.0,19.63,19.65,19.6,19.64,16923.0
2023-02-23 12:30:00,19.64,19.87,19.62,19.8,35396.0,19.64,19.87,19.62,19.8,35396.0
2023-02-23 12:35:00,19.8,19.89,19.8,19.89,24415.0,19.8,19.89,19.8,19.89,24415.0
2023-02-23 12:40:00,19.9,19.92,19.84,19.88,19569.0,19.9,19.92,19.84,19.88,19569.0
2023-02-23 12:45:00,19.88,19.96,19.87,19.95,29474.0,19.88,19.96,19.87,19.95,29474.0
2023-02-23 12:50:00,19.95,19.99,19.94,19.96,9254.0,19.95,19.99,19.94,19.96,9254.0
2023-02-23 12:55:00,19.97,20.03,19.96,20.03,17929.0,19.97,20.03,19.96,20.03,17929.0
2023-02-23 13:00:00,20.02,20.07,19.93,19.98,12155.0,20.02,20.07,19.93,19.98,12155.0
2023-02-23 13:05:00,19.95,20.04,19.94,20.03,12678.0,19.95,20.04,19.94,20.03,12678.0
2023-02-23 13:10:00,20.03,20.03,19.95,19.97,15572.0,20.03,20.03,19.95,19.97,15572.0
2023-02-23 13:15:00,19.97,20.02,19.91,20.01,28780.0,19.97,20.02,19.91,20.01,28780.0
2023-02-23 13:20:00,20.0,20.01,19.93,19.94,9323.0,20.0,20.01,19.93,19.94,9323.0
2023-02-23 13:25:00,19.95,19.97,19.94,19.95,5462.0,19.95,19.97,19.94,19.95,5462.0
2023-02-23 13:30:00,19.96,19.96,19.92,19.95,4255.0,19.96,19.96,19.92,19.95,4255.0
2023-02-23 13:35:00,19.94,19.96,19.91,19.92,5346.0,19.94,19.96,19.91,19.92,5346.0
2023-02-23 13:40:00,19.92,19.97,19.91,19.95,9594.0,19.92,19.97,19.91,19.95,9594.0
2023-02-23 13:45:00,19.97,20.01,19.94,20.0,21363.0,19.97,20.01,19.94,20.0,21363.0
2023-02-23 13:50:00,19.98,20.04,19.97,20.02,28422.0,19.98,20.04,19.97,20.02,28422.0
2023-02-23 13:55:00,20.03,20.03,19.94,20.01,13274.0,20.03,20.03,19.94,20.01,13274.0
2023-02-23 14:00:00,20.01,20.06,19.98,20.03,9880.0,20.01,20.06,19.98,20.03,9880.0
2023-02-23 14:05:00,20.03,20.16,20.03,20.13,22127.0,20.03,20.16,20.03,20.13,22127.0
2023-02-23 14:10:00,20.13,20.18,20.12,20.18,7778.0,20.13,20.18,20.12,20.18,7778.0
2023-02-23 14:15:00,20.19,20.28,20.19,20.27,20897.0,20.19,20.28,20.19,20.27,20897.0
2023-02-23 14:20:00,20.26,20.32,20.23,20.23,11125.0,20.26,20.32,20.23,20.23,11125.0
2023-02-23 14:25:00,20.23,20.23,20.17,20.21,30105.0,20.23,20.23,20.17,20.21,30105.0
2023-02-23 14:30:00,20.23,20.29,20.22,20.25,10391.0,20.23,20.29,20.22,20.25,10391.0
2023-02-23 14:35:00,20.24,20.27,20.21,20.23,8675.0,20.24,20.27,20.21,20.23,8675.0
2023-02-23 14:40:00,20.23,20.23,20.14,20.15,28625.0,20.23,20.23,20.14,20.15,28625.0
2023-02-23 14:45:00,20.16,20.25,20.16,20.21,9542.0,20.16,20.25,20.16,20.21,9542.0
2023-02-23 14:50:00,20.21,20.26,20.19,20.25,29735.0,20.21,20.26,20.19,20.25,29735.0
2023-02-23 14:55:00,20.25,20.25,20.18,20.2,31448.0,20.25,20.25,20.18,20.2,31448.0
2023-02-23 15:00:00,20.21,20.32,20.21,20.32,6763.0,20.21,20.32,20.21,20.32,6763.0
2023-02-23 15:05:00,20.32,20.33,20.28,20.28,7344.0,20.32,20.33,20.28,20.28,7344.0
2023-02-23 15:10:00,20.27,20.35,20.26,20.35,12610.0,20.27,20.35,20.26,20.35,12610.0
2023-02-23 15:15:00,20.35,20.4,20.29,20.34,55226.0,20.35,20.4,20.29,20.34,55226.0
2023-02-23 15:20:00,20.35,20.4,20.32,20.36,13584.0,20.35,20.4,20.32,20.36,13584.0
2023-02-23 15:25:00,20.36,20.42,20.32,20.34,36810.0,20.36,20.42,20.32,20.34,36810.0
2023-02-23 15:30:00,20.35,20.41,20.34,20.39,30460.0,20.35,20.41,20.34,20.39,30460.0
2023-02-23 15:35:00,20.38,20.38,20.27,20.27,22876.0,20.38,20.38,20.27,20.27,22876.0
2023-02-23 15:40:00,20.27,20.37,20.26,20.34,23425.0,20.27,20.37,20.26,20.34,23425.0
2023-02-23 15:45:00,20.33,20.33,20.26,20.29,44336.0,20.33,20.33,20.26,20.29,44336.0
2023-02-23 15:50:00,20.29,20.31,20.22,20.25,24043.0,20.29,20.31,20.22,20.25,24043.0
2023-02-23 15:55:00,20.25,20.26,20.14,20.14,101069.0,20.25,20.26,20.14,20.14,101069.0
2023-02-24 09:30:00,19.71,19.84,19.6,19.84,109672.0,19.71,19.84,19.6,19.84,109672.0
2023-02-24 09:35:00,19.82,19.92,19.76,19.88,29552.0,19.82,19.92,19.76,19.88,29552.0
2023-02-24 09:40:00,19.87,19.87,19.7,19.7,42972.0,19.87,19.87,19.7,19.7,42972.0
2023-02-24 09:45:00,19.71,19.83,19.68,19.75,21506.0,19.71,19.83,19.68,19.75,21506.0
2023-02-24 09:50:00,19.75,19.89,19.69,19.8,32767.0,19.75,19.89,19.69,19.8,32767.0
2023-02-24 09:55:00,19.85,19.92,19.75,19.83,14319.0,19.85,19.92,19.75,19.83,14319.0
2023-02-24 10:00:00,19.84,20.06,19.84,20.06,22615.0,19.84,20.06,19.84,20.06,22615.0
2023-02-24 10:05:00,20.05,20.08,19.84,19.89,18974.0,20.05,20.08,19.84,19.89,18974.0
2023-02-24 10:10:00,19.87,19.9,19.8,19.81,10557.0,19.87,19.9,19.8,19.81,10557.0
2023-02-24 10:15:00,19.8,19.86,19.76,19.79,12920.0,19.8,19.86,19.76,19.79,12920.0
2023-02-24 10:20:00,19.76,19.83,19.76,19.79,11382.0,19.76,19.83,19.76,19.79,11382.0
2023-02-24 10:25:00,19.78,19.86,19.75,19.8,21374.0,19.78,19.86,19.75,19.8,21374.0
2023-02-24 10:30:00,19.85,19.86,19.81,19.82,4766.0,19.85,19.86,19.81,19.82,4766.0
2023-02-24 10:35:00,19.83,19.88,19.73,19.73,23891.0,19.83,19.88,19.73,19.73,23891.0
2023-02-24 10:40:00,19.73,19.74,19.61,19.71,22959.0,19.73,19.74,19.61,19.71,22959.0
2023-02-24 10:45:00,19.71,19.8,19.68,19.78,9790.0,19.71,19.8,19.68,19.78,9790.0
2023-02-24 10:50:00,19.79,19.81,19.72,19.73,14338.0,19.79,19.81,19.72,19.73,14338.0
2023-02-24 10:55:00,19.74,19.81,19.67,19.67,17221.0,19.74,19.81,19.67,19.67,17221.0
2023-02-24 11:00:00,19.68,19.71,19.58,19.59,14002.0,19.68,19.71,19.58,19.59,14002.0
2023-02-24 11:05:00,19.59,19.64,19.55,19.64,20180.0,19.59,19.64,19.55,19.64,20180.0
2023-02-24 11:10:00,19.64,19.68,19.59,19.62,13173.0,19.64,19.68,19.59,19.62,13173.0
2023-02-24 11:15:00,19.61,19.71,19.6,19.69,8422.0,19.61,19.71,19.6,19.69,8422.0
2023-02-24 11:20:00,19.7,19.73,19.64,19.7,36759.0,19.7,19.73,19.64,19.7,36759.0
2023-02-24 11:25:00,19.7,19.86,19.69,19.84,74545.0,19.7,19.86,19.69,19.84,74545.0
2023-02-24 11:30:00,19.86,19.88,19.77,19.85,19534.0,19.86,19.88,19.77,19.85,19534.0
2023-02-24 11:35:00,19.84,19.87,19.77,19.86,22653.0,19.84,19.87,19.77,19.86,22653.0
2023-02-24 11:40:00,19.86,19.96,19.86,19.91,13526.0,19.86,19.96,19.86,19.91,13526.0
2023-02-24 11:45:00,19.9,19.91,19.82,19.88,18381.0,19.9,19.91,19.82,19.88,18381.0
2023-02-24 11:50:00,19.88,19.91,19.74,19.75,60970.0,19.88,19.91,19.74,19.75,60970.0
2023-02-24 11:55:00,19.75,19.83,19.69,19.7,16910.0,19.75,19.83,19.69,19.7,16910.0
2023-02-24 12:00:00,19.7,19.75,19.67,19.67,12715.0,19.7,19.75,19.67,19.67,12715.0
2023-02-24 12:05:00,19.67,19.7,19.64,19.7,9735.0,19.67,19.7,19.64,19.7,9735.0
2023-02-24 12:10:00,19.7,19.73,19.69,19.71,6189.0,19.7,19.73,19.69,19.71,6189.0
2023-02-24 12:15:00,19.72,19.72,19.6,19.64,16473.0,19.72,19.72,19.6,19.64,16473.0
2023-02-24 12:20:00,19.66,19.7,19.64,19.68,12317.0,19.66,19.7,19.64,19.68,12317.0
2023-02-24 12:25:00,19.67,19.68,19.63,19.67,8764.0,19.67,19.68,19.63,19.67,8764.0
2023-02-24 12:30:00,19.68,19.68,19.62,19.62,3671.0,19.68,19.68,19.62,19.62,3671.0
2023-02-24 12:35:00,19.61,19.64,19.59,19.6,17522.0,19.61,19.64,19.59,19.6,17522.0
2023-02-24 12:40:00,19.61,19.65,19.59,19.62,14358.0,19.61,19.65,19.59,19.62,14358.0
2023-02-24 12:45:00,19.61,19.64,19.59,19.6,14908.0,19.61,19.64,19.59,19.6,14908.0
2023-02-24 12:50:00,19.59,19.63,19.59,19.61,14070.0,19.59,19.63,19.59,19.61,14070.0
2023-02-24 12:55:00,19.59,19.62,19.58,19.62,11298.0,19.59,19.62,19.58,19.62,11298.0
2023-02-24 13:00:00,19.61,19.7,19.61,19.65,12145.0,19.61,19.7,19.61,19.65,12145.0
2023-02-24 13:05:00,19.63,19.65,19.58,19.61,7520.0,19.63,19.65,19.58,19.61,7520.0
2023-02-24 13:10:00,19.6,19.63,19.59,19.63,5694.0,19.6,19.63,19.59,19.63,5694.0
2023-02-24 13:15:00,19.64,19.65,19.59,19.61,13893.0,19.64,19.65,19.59,19.61,13893.0
2023-02-24 13:20:00,19.62,19.69,19.62,19.68,5848.0,19.62,19.69,19.62,19.68,5848.0
2023-02-24 13:25:00,19.67,19.72,19.66,19.67,16186.0,19.67,19.72,19.66,19.67,16186.0
2023-02-24 13:30:00,19.65,19.66,19.59,19.63,8008.0,19.65,19.66,19.59,19.63,8008.0
2023-02-24 13:35:00,19.64,19.65,19.59,19.62,8527.0,19.64,19.65,19.59,19.62,8527.0
2023-02-24 13:40:00,19.62,19.71,19.62,19.71,12313.0,19.62,19.71,19.62,19.71,12313.0
2023-02-24 13:45:00,19.7,19.74,19.66,19.69,10038.0,19.7,19.74,19.66,19.69,10038.0
2023-02-24 13:50:00,19.69,19.69,19.62,19.64,41453.0,19.69,19.69,19.62,19.64,41453.0
2023-02-24 13:55:00,19.64,19.66,19.61,19.62,21518.0,19.64,19.66,19.61,19.62,21518.0
2023-02-24 14:00:00,19.65,19.72,19.64,19.7,8886.0,19.65,19.72,19.64,19.7,8886.0
2023-02-24 14:05:00,19.7,19.78,19.69,19.78,16636.0,19.7,19.78,19.69,19.78,16636.0
2023-02-24 14:10:00,19.78,19.79,19.66,19.68,15031.0,19.78,19.79,19.66,19.68,15031.0
2023-02-24 14:15:00,19.69,19.7,19.67,19.67,3939.0,19.69,19.7,19.67,19.67,3939.0
2023-02-24 14:20:00,19.69,19.69,19.65,19.68,11017.0,19.69,19.69,19.65,19.68,11017.0
2023-02-24 14:25:00,19.68,19.71,19.65,19.67,5926.0,19.68,19.71,19.65,19.67,5926.0
2023-02-24 14:30:00,19.67,19.67,19.61,19.62,6862.0,19.67,19.67,19.61,19.62,6862.0
2023-02-24 14:35:00,19.61,19.62,19.58,19.62,22195.0,19.61,19.62,19.58,19.62,22195.0
2023-02-24 14:40:00,19.62,19.62,19.56,19.59,18580.0,19.62,19.62,19.56,19.59,18580.0
2023-02-24 14:45:00,19.58,19.7,19.57,19.69,12276.0,19.58,19.7,19.57,19.69,12276.0
2023-02-24 14:50:00,19.69,19.72,19.66,19.67,10833.0,19.69,19.72,19.66,19.67,10833.0
2023-02-24 14:55:00,19.66,19.75,19.66,19.71,8019.0,19.66,19.75,19.66,19.71,8019.0
2023-02-24 15:00:00,19.72,19.73,19.67,19.68,13574.0,19.72,19.73,19.67,19.68,13574.0
2023-02-24 15:05:00,19.69,19.76,19.68,19.75,12472.0,19.69,19.76,19.68,19.75,12472.0
2023-02-24 15:10:00,19.75,19.77,19.68,19.68,10386.0,19.75,19.77,19.68,19.68,10386.0
2023-02-24 15:15:00,19.7,19.74,19.65,19.73,12158.0,19.7,19.74,19.65,19.73,12158.0
2023-02-24 15:20:00,19.74,19.77,19.7,19.72,12391.0,19.74,19.77,19.7,19.72,12391.0
2023-02-24 15:25:00,19.69,19.7,19.62,19.62,15370.0,19.69,19.7,19.62,19.62,15370.0
2023-02-24 15:30:00,19.63,19.64,19.56,19.6,41269.0,19.63,19.64,19.56,19.6,41269.0
2023-02-24 15:35:00,19.6,19.66,19.59,19.61,30794.0,19.6,19.66,19.59,19.61,30794.0
2023-02-24 15:40:00,19.62,19.64,19.6,19.62,31953.0,19.62,19.64,19.6,19.62,31953.0
2023-02-24 15:45:00,19.62,19.66,19.61,19.61,40066.0,19.62,19.66,19.61,19.61,40066.0
2023-02-24 15:50:00,19.6,19.6,19.57,19.6,32619.0,19.6,19.6,19.57,19.6,32619.0
2023-02-24 15:55:00,19.6,19.65,19.55,19.55,153623.0,19.6,19.65,19.55,19.55,153623.0
2023-02-27 09:30:00,19.61,19.7,19.51,19.57,83647.0,19.61,19.7,19.51,19.57,83647.0
2023-02-27 09:35:00,19.54,19.69,19.46,19.53,41067.0,19.54,19.69,19.46,19.53,41067.0
2023-02-27 09:40:00,19.5,19.59,19.45,19.5,19801.0,19.5,19.59,19.45,19.5,19801.0
2023-02-27 09:45:00,19.46,19.51,19.36,19.45,71486.0,19.46,19.51,19.36,19.45,71486.0
2023-02-27 09:50:00,19.46,19.54,19.37,19.45,24151.0,19.46,19.54,19.37,19.45,24151.0
2023-02-27 09:55:00,19.44,19.46,19.3,19.36,38818.0,19.44,19.46,19.3,19.36,38818.0
2023-02-27 10:00:00,19.35,19.38,19.31,19.34,10797.0,19.35,19.38,19.31,19.34,10797.0
2023-02-27 10:05:00,19.35,19.42,19.3,19.38,48630.0,19.35,19.42,19.3,19.38,48630.0
2023-02-27 10:10:00,19.39,19.49,19.39,19.46,18503.0,19.39,19.49,19.39,19.46,18503.0
2023-02-27 10:15:00,19.46,19.53,19.42,19.53,24738.0,19.46,19.53,19.42,19.53,24738.0
2023-02-27 10:20:00,19.52,19.58,19.51,19.58,35351.0,19.52,19.58,19.51,19.58,35351.0
2023-02-27 10:25:00,19.58,19.58,19.48,19.48,31934.0,19.58,19.58,19.48,19.48,31934.0
2023-02-27 10:30:00,19.48,19.57,19.46,19.47,29532.0,19.48,19.57,19.46,19.47,29532.0
2023-02-27 10:35:00,19.48,19.48,19.19,19.21,65550.0,19.48,19.48,19.19,19.21,65550.0
2023-02-27 10:40:00,19.21,19.21,19.06,19.09,156135.0,19.21,19.21,19.06,19.09,156135.0
2023-02-27 10:45:00,19.08,19.26,19.04,19.08,146429.0,19.08,19.26,19.04,19.08,146429.0
2023-02-27 10:50:00,19.1,19.1,18.98,19.05,143503.0,19.1,19.1,18.98,19.05,143503.0
2023-02-27 10:55:00,19.05,19.15,18.98,19.1,93618.0,19.05,19.15,18.98,19.1,93618.0
2023-02-27 11:00:00,19.11,19.21,19.1,19.15,46597.0,19.11,19.21,19.1,19.15,46597.0
2023-02-27 11:05:00,19.16,19.18,19.09,19.09,26832.0,19.16,19.18,19.09,19.09,26832.0
2023-02-27 11:10:00,19.09,19.09,19.01,19.03,28092.0,19.09,19.09,19.01,19.03,28092.0
2023-02-27 11:15:00,19.01,19.07,19.01,19.04,26507.0,19.01,19.07,19.01,19.04,26507.0
2023-02-27 11:20:00,19.05,19.06,18.97,19.01,52140.0,19.05,19.06,18.97,19.01,52140.0
2023-02-27 11:25:00,19.01,19.04,18.96,19.02,22111.0,19.01,19.04,18.96,19.02,22111.0
2023-02-27 11:30:00,19.02,19.07,19.0,19.01,14132.0,19.02,19.07,19.0,19.01,14132.0
2023-02-27 11:35:00,19.0,19.04,18.98,19.02,19944.0,19.0,19.04,18.98,19.02,19944.0
2023-02-27 11:40:00,19.03,19.06,18.98,19.0,45121.0,19.03,19.06,18.98,19.0,45121.0
2023-02-27 11:45:00,19.0,19.05,18.93,19.03,55350.0,19.0,19.05,18.93,19.03,55350.0
2023-02-27 11:50:00,19.02,19.08,18.99,19.03,47270.0,19.02,19.08,18.99,19.03,47270.0
2023-02-27 11:55:00,19.03,19.05,18.97,18.98,29584.0,19.03,19.05,18.97,18.98,29584.0
2023-02-27 12:00:00,18.96,18.98,18.89,18.97,63838.0,18.96,18.98,18.89,18.97,63838.0
2023-02-27 12:05:00,18.97,18.97,18.91,18.94,17866.0,18.97,18.97,18.91,18.94,17866.0
2023-02-27 12:10:00,18.94,19.02,18.94,19.02,16104.0,18.94,19.02,18.94,19.02,16104.0
2023-02-27 12:15:00,19.01,19.03,18.94,19.02,55081.0,19.01,19.03,18.94,19.02,55081.0
2023-02-27 12:20:00,19.02,19.1,18.97,19.07,35461.0,19.02,19.1,18.97,19.07,35461.0
2023-02-27 12:25:00,19.07,19.1,19.01,19.01,26384.0,19.07,19.1,19.01,19.01,26384.0
2023-02-27 12:30:00,19.01,19.06,19.0,19.05,16974.0,19.01,19.06,19.0,19.05,16974.0
2023-02-27 12:35:00,19.06,19.07,19.04,19.05,8560.0,19.06,19.07,19.04,19.05,8560.0
2023-02-27 12:40:00,19.06,19.08,19.04,19.06,15127.0,19.06,19.08,19.04,19.06,15127.0
2023-02-27 12:45:00,19.06,19.13,19.05,19.11,24934.0,19.06,19.13,19.05,19.11,24934.0
2023-02-27 12:50:00,19.11,19.14,19.05,19.12,9636.0,19.11,19.14,19.05,19.12,9636.0
2023-02-27 12:55:00,19.11,19.11,19.09,19.1,14089.0,19.11,19.11,19.09,19.1,14089.0
2023-02-27 13:00:00,19.1,19.14,19.09,19.13,7678.0,19.1,19.14,19.09,19.13,7678.0
2023-02-27 13:05:00,19.13,19.14,19.09,19.12,14235.0,19.13,19.14,19.09,19.12,14235.0
2023-02-27 13:10:00,19.12,19.16,19.11,19.15,16508.0,19.12,19.16,19.11,19.15,16508.0
2023-02-27 13:15:00,19.14,19.23,19.14,19.18,20457.0,19.14,19.23,19.14,19.18,20457.0
2023-02-27 13:20:00,19.2,19.26,19.16,19.25,20806.0,19.2,19.26,19.16,19.25,20806.0
2023-02-27 13:25:00,19.25,19.26,19.16,19.18,13013.0,19.25,19.26,19.16,19.18,13013.0
2023-02-27 13:30:00,19.19,19.23,19.18,19.21,16410.0,19.19,19.23,19.18,19.21,16410.0
2023-02-27 13:35:00,19.2,19.22,19.15,19.18,9794.0,19.2,19.22,19.15,19.18,9794.0
2023-02-27 13:40:00,19.21,19.21,19.12,19.14,9423.0,19.21,19.21,19.12,19.14,9423.0
2023-02-27 13:45:00,19.14,19.21,19.14,19.18,22832.0,19.14,19.21,19.14,19.18,22832.0
2023-02-27 13:50:00,19.19,19.35,19.19,19.28,28621.0,19.19,19.35,19.19,19.28,28621.0
2023-02-27 13:55:00,19.27,19.37,19.25,19.36,21216.0,19.27,19.37,19.25,19.36,21216.0
2023-02-27 14:00:00,19.35,19.41,19.24,19.25,97014.0,19.35,19.41,19.24,19.25,97014.0
2023-02-27 14:05:00,19.27,19.29,19.19,19.21,31706.0,19.27,19.29,19.19,19.21,31706.0
2023-02-27 14:10:00,19.21,19.23,19.14,19.16,15037.0,19.21,19.23,19.14,19.16,15037.0
2023-02-27 14:15:00,19.16,19.22,19.15,19.2,19267.0,19.16,19.22,19.15,19.2,19267.0
2023-02-27 14:20:00,19.2,19.32,19.17,19.31,32019.0,19.2,19.32,19.17,19.31,32019.0
2023-02-27 14:25:00,19.3,19.34,19.25,19.29,61856.0,19.3,19.34,19.25,19.29,61856.0
2023-02-27 14:30:00,19.29,19.45,19.25,19.28,276214.0,19.29,19.45,19.25,19.28,276214.0
2023-02-27 14:35:00,19.28,19.31,19.05,19.11,92017.0,19.28,19.31,19.05,19.11,92017.0
2023-02-27 14:40:00,19.09,19.09,18.98,19.02,80063.0,19.09,19.09,18.98,19.02,80063.0
2023-02-27 14:45:00,19.02,19.03,18.91,18.96,36854.0,19.02,19.03,18.91,18.96,36854.0
2023-02-27 14:50:00,18.97,19.05,18.97,19.01,147888.0,18.97,19.05,18.97,19.01,147888.0
2023-02-27 14:55:00,19.0,19.09,18.99,19.07,35236.0,19.0,19.09,18.99,19.07,35236.0
2023-02-27 15:00:00,19.07,19.16,19.06,19.14,14900.0,19.07,19.16,19.06,19.14,14900.0
2023-02-27 15:05:00,19.13,19.13,19.08,19.08,19948.0,19.13,19.13,19.08,19.08,19948.0
2023-02-27 15:10:00,19.08,19.17,19.05,19.13,21737.0,19.08,19.17,19.05,19.13,21737.0
2023-02-27 15:15:00,19.12,19.17,19.09,19.15,11942.0,19.12,19.17,19.09,19.15,11942.0
2023-02-27 15:20:00,19.16,19.16,19.08,19.11,24322.0,19.16,19.16,19.08,19.11,24322.0
2023-02-27 15:25:00,19.12,19.17,19.09,19.17,15371.0,19.12,19.17,19.09,19.17,15371.0
2023-02-27 15:30:00,19.16,19.18,19.1,19.17,27250.0,19.16,19.18,19.1,19.17,27250.0
2023-02-27 15:35:00,19.18,19.19,19.12,19.14,13544.0,19.18,19.19,19.12,19.14,13544.0
2023-02-27 15:40:00,19.12,19.14,19.04,19.06,32371.0,19.12,19.14,19.04,19.06,32371.0
2023-02-27 15:45:00,19.07,19.15,19.06,19.1,28563.0,19.07,19.15,19.06,19.1,28563.0
2023-02-27 15:50:00,19.1,19.11,19.01,19.04,38946.0,19.1,19.11,19.01,19.04,38946.0
2023-02-27 15:55:00,19.05,19.19,19.05,19.1,153234.0,19.05,19.19,19.05,19.1,153234.0
2023-02-28 09:30:00,19.06,19.09,18.95,18.97,92197.0,19.06,19.09,18.95,18.97,92197.0
2023-02-28 09:35:00,18.99,19.37,18.97,19.33,74497.0,18.99,19.37,18.97,19.33,74497.0
2023-02-28 09:40:00,19.36,19.41,19.15,19.19,58168.0,19.36,19.41,19.15,19.19,58168.0
2023-02-28 09:45:00,19.17,19.3,19.09,19.3,44470.0,19.17,19.3,19.09,19.3,44470.0
2023-02-28 09:50:00,19.25,19.5,19.12,19.5,67296.0,19.25,19.5,19.12,19.5,67296.0
2023-02-28 09:55:00,19.47,19.52,19.3,19.31,36963.0,19.47,19.52,19.3,19.31,36963.0
2023-02-28 10:00:00,19.33,19.4,19.23,19.35,28527.0,19.33,19.4,19.23,19.35,28527.0
2023-02-28 10:05:00,19.36,19.37,19.27,19.31,18489.0,19.36,19.37,19.27,19.31,18489.0
2023-02-28 10:10:00,19.3,19.3,19.15,19.15,34180.0,19.3,19.3,19.15,19.15,34180.0
2023-02-28 10:15:00,19.16,19.17,19.06,19.13,23043.0,19.16,19.17,19.06,19.13,23043.0
2023-02-28 10:20:00,19.14,19.23,19.12,19.12,17167.0,19.14,19.23,19.12,19.12,17167.0
2023-02-28 10:25:00,19.14,19.21,19.09,19.11,34048.0,19.14,19.21,19.09,19.11,34048.0
2023-02-28 10:30:00,19.11,19.16,19.06,19.14,45482.0,19.11,19.16,19.06,19.14,45482.0
2023-02-28 10:35:00,19.14,19.18,19.07,19.11,47165.0,19.14,19.18,19.07,19.11,47165.0
2023-02-28 10:40:00,19.09,19.22,19.08,19.15,22057.0,19.09,19.22,19.08,19.15,22057.0
2023-02-28 10:45:00,19.13,19.28,19.11,19.15,35192.0,19.13,19.28,19.11,19.15,35192.0
2023-02-28 10:50:00,19.14,19.15,19.05,19.11,34047.0,19.14,19.15,19.05,19.11,34047.0
2023-02-28 10:55:00,19.1,19.21,19.01,19.21,36588.0,19.1,19.21,19.01,19.21,36588.0
2023-02-28 11:00:00,19.21,19.31,19.21,19.29,14214.0,19.21,19.31,19.21,19.29,14214.0
2023-02-28 11:05:00,19.3,19.33,19.29,19.31,21320.0,19.3,19.33,19.29,19.31,21320.0
2023-02-28 11:10:00,19.31,19.32,19.23,19.27,14029.0,19.31,19.32,19.23,19.27,14029.0
2023-02-28 11:15:00,19.29,19.31,19.27,19.3,13600.0,19.29,19.31,19.27,19.3,13600.0
2023-02-28 11:20:00,19.31,19.44,19.31,19.38,26319.0,19.31,19.44,19.31,19.38,26319.0
2023-02-28 11:25:00,19.38,19.46,19.35,19.45,16440.0,19.38,19.46,19.35,19.45,16440.0
2023-02-28 11:30:00,19.46,19.48,19.35,19.38,19685.0,19.46,19.48,19.35,19.38,19685.0
2023-02-28 11:35:00,19.38,19.4,19.32,19.34,14524.0,19.38,19.4,19.32,19.34,14524.0
2023-02-28 11:40:00,19.34,19.37,19.26,19.26,7600.0,19.34,19.37,19.26,19.26,7600.0
2023-02-28 11:45:00,19.25,19.29,19.18,19.2,26509.0,19.25,19.29,19.18,19.2,26509.0
2023-02-28 11:50:00,19.18,19.23,19.16,19.19,10763.0,19.18,19.23,19.16,19.19,10763.0
2023-02-28 11:55:00,19.21,19.21,19.15,19.21,7524.0,19.21,19.21,19.15,19.21,7524.0
2023-02-28 12:00:00,19.21,19.23,19.17,19.21,8513.0,19.21,19.23,19.17,19.21,8513.0
2023-02-28 12:05:00,19.21,19.22,19.19,19.22,7937.0,19.21,19.22,19.19,19.22,7937.0
2023-02-28 12:10:00,19.22,19.26,19.21,19.21,15668.0,19.22,19.26,19.21,19.21,15668.0
2023-02-28 12:15:00,19.21,19.22,19.19,19.21,13017.0,19.21,19.22,19.19,19.21,13017.0
2023-02-28 12:20:00,19.21,19.22,19.15,19.18,22002.0,19.21,19.22,19.15,19.18,22002.0
2023-02-28 12:25:00,19.19,19.2,19.13,19.14,7748.0,19.19,19.2,19.13,19.14,7748.0
2023-02-28 12:30:00,19.14,19.15,19.1,19.1,13920.0,19.14,19.15,19.1,19.1,13920.0
2023-02-28 12:35:00,19.1,19.11,19.07,19.08,29768.0,19.1,19.11,19.07,19.08,29768.0
2023-02-28 12:40:00,19.09,19.1,19.06,19.08,17276.0,19.09,19.1,19.06,19.08,17276.0
2023-02-28 12:45:00,19.07,19.1,19.04,19.09,16228.0,19.07,19.1,19.04,19.09,16228.0
2023-02-28 12:50:00,19.1,19.19,19.09,19.17,10747.0,19.1,19.19,19.09,19.17,10747.0
2023-02-28 12:55:00,19.19,19.2,19.16,19.17,7269.0,19.19,19.2,19.16,19.17,7269.0
2023-02-28 13:00:00,19.17,19.2,19.15,19.18,15489.0,19.17,19.2,19.15,19.18,15489.0
2023-02-28 13:05:00,19.17,19.22,19.15,19.15,8139.0,19.17,19.22,19.15,19.15,8139.0
2023-02-28 13:10:00,19.17,19.19,19.15,19.18,15622.0,19.17,19.19,19.15,19.18,15622.0
2023-02-28 13:15:00,19.2,19.21,19.16,19.17,9847.0,19.2,19.21,19.16,19.17,9847.0
2023-02-28 13:20:00,19.17,19.22,19.17,19.22,13450.0,19.17,19.22,19.17,19.22,13450.0
2023-02-28 13:25:00,19.22,19.23,19.2,19.22,4886.0,19.22,19.23,19.2,19.22,4886.0
2023-02-28 13:30:00,19.23,19.28,19.19,19.24,34887.0,19.23,19.28,19.19,19.24,34887.0
2023-02-28 13:35:00,19.23,19.26,19.2,19.26,10218.0,19.23,19.26,19.2,19.26,10218.0
2023-02-28 13:40:00,19.27,19.33,19.26,19.31,26216.0,19.27,19.33,19.26,19.31,26216.0
2023-02-28 13:45:00,19.32,19.41,19.31,19.36,31379.0,19.32,19.41,19.31,19.36,31379.0
2023-02-28 13:50:00,19.36,19.41,19.31,19.41,41798.0,19.36,19.41,19.31,19.41,41798.0
2023-02-28 13:55:00,19.42,19.47,19.41,19.44,52575.0,19.42,19.47,19.41,19.44,52575.0
2023-02-28 14:00:00,19.45,19.52,19.44,19.46,54589.0,19.45,19.52,19.44,19.46,54589.0
2023-02-28 14:05:00,19.47,19.47,19.39,19.44,24195.0,19.47,19.47,19.39,19.44,24195.0
2023-02-28 14:10:00,19.44,19.46,19.41,19.43,9016.0,19.44,19.46,19.41,19.43,9016.0
2023-02-28 14:15:00,19.44,19.47,19.4,19.42,14365.0,19.44,19.47,19.4,19.42,14365.0
2023-02-28 14:20:00,19.41,19.43,19.39,19.42,10506.0,19.41,19.43,19.39,19.42,10506.0
2023-02-28 14:25:00,19.42,19.42,19.35,19.35,9036.0,19.42,19.42,19.35,19.35,9036.0
2023-02-28 14:30:00,19.34,19.38,19.34,19.38,2673.0,19.34,19.38,19.34,19.38,2673.0
2023-02-28 14:35:00,19.37,19.38,19.31,19.38,15713.0,19.37,19.38,19.31,19.38,15713.0
2023-02-28 14:40:00,19.37,19.39,19.33,19.39,7383.0,19.37,19.39,19.33,19.39,7383.0
2023-02-28 14:45:00,19.39,19.4,19.35,19.38,12667.0,19.39,19.4,19.35,19.38,12667.0
2023-02-28 14:50:00,19.37,19.38,19.32,19.32,4192.0,19.37,19.38,19.32,19.32,4192.0
2023-02-28 14:55:00,19.32,19.32,19.22,19.24,16661.0,19.32,19.32,19.22,19.24,16661.0
2023-02-28 15:00:00,19.24,19.24,19.16,19.17,18522.0,19.24,19.24,19.16,19.17,18522.0
2023-02-28 15:05:00,19.16,19.17,19.09,19.09,27607.0,19.16,19.17,19.09,19.09,27607.0
2023-02-28 15:10:00,19.1,19.13,19.06,19.07,34310.0,19.1,19.13,19.06,19.07,34310.0
2023-02-28 15:15:00,19.08,19.1,19.05,19.06,16769.0,19.08,19.1,19.05,19.06,16769.0
2023-02-28 15:20:00,19.06,19.12,19.04,19.06,41576.0,19.06,19.12,19.04,19.06,41576.0
2023-02-28 15:25:00,19.06,19.07,19.01,19.04,59750.0,19.06,19.07,19.01,19.04,59750.0
2023-02-28 15:30:00,19.03,19.06,19.01,19.02,18722.0,19.03,19.06,19.01,19.02,18722.0
2023-02-28 15:35:00,19.02,19.08,19.01,19.07,48938.0,19.02,19.08,19.01,19.07,48938.0
2023-02-28 15:40:00,19.07,19.12,19.06,19.11,29040.0,19.07,19.12,19.06,19.11,29040.0
2023-02-28 15:45:00,19.12,19.14,19.08,19.13,23656.0,19.12,19.14,19.08,19.13,23656.0
2023-02-28 15:50:00,19.12,19.16,19.09,19.1,30003.0,19.12,19.16,19.09,19.1,30003.0
2023-02-28 15:55:00,19.09,19.24,19.06,19.21,231900.0,19.09,19.24,19.06,19.21,231900.0
2023-03-01 09:30:00,18.92,19.09,18.74,18.77,162512.0,18.92,19.09,18.74,18.77,162512.0
2023-03-01 09:35:00,18.76,18.8,18.62,18.79,71303.0,18.76,18.8,18.62,18.79,71303.0
2023-03-01 09:40:00,18.79,18.94,18.76,18.85,67075.0,18.79,18.94,18.76,18.85,67075.0
2023-03-01 09:45:00,18.83,18.89,18.73,18.81,36138.0,18.83,18.89,18.73,18.81,36138.0
2023-03-01 09:50:00,18.8,18.85,18.68,18.74,45158.0,18.8,18.85,18.68,18.74,45158.0
2023-03-01 09:55:00,18.73,18.79,18.61,18.62,52048.0,18.73,18.79,18.61,18.62,52048.0
2023-03-01 10:00:00,18.63,18.68,18.53,18.53,43312.0,18.63,18.68,18.53,18.53,43312.0
2023-03-01 10:05:00,18.53,18.56,18.4,18.4,94714.0,18.53,18.56,18.4,18.4,94714.0
2023-03-01 10:10:00,18.4,18.49,18.4,18.42,58339.0,18.4,18.49,18.4,18.42,58339.0
2023-03-01 10:15:00,18.43,18.48,18.41,18.42,51686.0,18.43,18.48,18.41,18.42,51686.0
2023-03-01 10:20:00,18.42,18.5,18.35,18.41,60171.0,18.42,18.5,18.35,18.41,60171.0
2023-03-01 10:25:00,18.41,18.43,18.21,18.31,180435.0,18.41,18.43,18.21,18.31,180435.0
2023-03-01 10:30:00,18.28,18.41,18.28,18.34,108879.0,18.28,18.41,18.28,18.34,108879.0
2023-03-01 10:35:00,18.33,18.7,18.33,18.62,107587.0,18.33,18.7,18.33,18.62,107587.0
2023-03-01 10:40:00,18.62,18.79,18.61,18.71,43604.0,18.62,18.79,18.61,18.71,43604.0
2023-03-01 10:45:00,18.71,18.87,18.56,18.61,56898.0,18.71,18.87,18.56,18.61,56898.0
2023-03-01 10:50:00,18.6,18.61,18.46,18.51,68642.0,18.6,18.61,18.46,18.51,68642.0
2023-03-01 10:55:00,18.52,18.63,18.51,18.54,64703.0,18.52,18.63,18.51,18.54,64703.0
2023-03-01 11:00:00,18.54,18.57,18.46,18.47,18884.0,18.54,18.57,18.46,18.47,18884.0
2023-03-01 11:05:00,18.47,18.51,18.41,18.45,23807.0,18.47,18.51,18.41,18.45,23807.0
2023-03-01 11:10:00,18.45,18.5,18.44,18.47,14559.0,18.45,18.5,18.44,18.47,14559.0
2023-03-01 11:15:00,18.48,18.51,18.43,18.46,32322.0,18.48,18.51,18.43,18.46,32322.0
2023-03-01 11:20:00,18.45,18.58,18.44,18.56,28812.0,18.45,18.58,18.44,18.56,28812.0
2023-03-01 11:25:00,18.57,18.66,18.56,18.6,19312.0,18.57,18.66,18.56,18.6,19312.0
2023-03-01 11:30:00,18.58,18.64,18.54,18.57,21171.0,18.58,18.64,18.54,18.57,21171.0
2023-03-01 11:35:00,18.58,18.59,18.51,18.51,17361.0,18.58,18.59,18.51,18.51,17361.0
2023-03-01 11:40:00,18.52,18.62,18.51,18.6,21376.0,18.52,18.62,18.51,18.6,21376.0
2023-03-01 11:45:00,18.6,18.71,18.6,18.67,24289.0,18.6,18.71,18.6,18.67,24289.0
2023-03-01 11:50:00,18.67,18.71,18.63,18.63,28187.0,18.67,18.71,18.63,18.63,28187.0
2023-03-01 11:55:00,18.63,18.66,18.6,18.62,14093.0,18.63,18.66,18.6,18.62,14093.0
2023-03-01 12:00:00,18.63,18.64,18.58,18.58,21115.0,18.63,18.64,18.58,18.58,21115.0
2023-03-01 12:05:00,18.59,18.64,18.56,18.64,9735.0,18.59,18.64,18.56,18.64,9735.0
2023-03-01 12:10:00,18.64,18.73,18.64,18.72,18078.0,18.64,18.73,18.64,18.72,18078.0
2023-03-01 12:15:00,18.73,18.8,18.71,18.77,22617.0,18.73,18.8,18.71,18.77,22617.0
2023-03-01 12:20:00,18.75,18.81,18.75,18.77,12961.0,18.75,18.81,18.75,18.77,12961.0
2023-03-01 12:25:00,18.75,18.77,18.69,18.7,20088.0,18.75,18.77,18.69,18.7,20088.0
2023-03-01 12:30:00,18.71,18.72,18.67,18.67,6037.0,18.71,18.72,18.67,18.67,6037.0
2023-03-01 12:35:00,18.66,18.7,18.65,18.68,17162.0,18.66,18.7,18.65,18.68,17162.0
2023-03-01 12:40:00,18.67,18.71,18.66,18.69,12698.0,18.67,18.71,18.66,18.69,12698.0
2023-03-01 12:45:00,18.69,18.7,18.65,18.67,14783.0,18.69,18.7,18.65,18.67,14783.0
2023-03-01 12:50:00,18.67,18.68,18.62,18.62,13207.0,18.67,18.68,18.62,18.62,13207.0
2023-03-01 12:55:00,18.62,18.62,18.56,18.57,12630.0,18.62,18.62,18.56,18.57,12630.0
2023-03-01 13:00:00,18.57,18.59,18.55,18.56,10684.0,18.57,18.59,18.55,18.56,10684.0
2023-03-01 13:05:00,18.56,18.62,18.55,18.62,18648.0,18.56,18.62,18.55,18.62,18648.0
2023-03-01 13:10:00,18.61,18.62,18.54,18.58,13859.0,18.61,18.62,18.54,18.58,13859.0
2023-03-01 13:15:00,18.58,18.59,18.53,18.54,10869.0,18.58,18.59,18.53,18.54,10869.0
2023-03-01 13:20:00,18.55,18.56,18.51,18.52,7624.0,18.55,18.56,18.51,18.52,7624.0
2023-03-01 13:25:00,18.52,18.55,18.47,18.48,64969.0,18.52,18.55,18.47,18.48,64969.0
2023-03-01 13:30:00,18.48,18.51,18.45,18.47,35398.0,18.48,18.51,18.45,18.47,35398.0
2023-03-01 13:35:00,18.47,18.5,18.46,18.5,15948.0,18.47,18.5,18.46,18.5,15948.0
2023-03-01 13:40:00,18.5,18.5,18.47,18.48,13233.0,18.5,18.5,18.47,18.48,13233.0
2023-03-01 13:45:00,18.48,18.49,18.42,18.42,19197.0,18.48,18.49,18.42,18.42,19197.0
2023-03-01 13:50:00,18.42,18.49,18.4,18.48,17974.0,18.42,18.49,18.4,18.48,17974.0
2023-03-01 13:55:00,18.5,18.5,18.44,18.47,15413.0,18.5,18.5,18.44,18.47,15413.0
2023-03-01 14:00:00,18.47,18.48,18.43,18.46,12036.0,18.47,18.48,18.43,18.46,12036.0
2023-03-01 14:05:00,18.45,18.45,18.4,18.44,27798.0,18.45,18.45,18.4,18.44,27798.0
2023-03-01 14:10:00,18.44,18.68,18.43,18.6,91535.0,18.44,18.68,18.43,18.6,91535.0
2023-03-01 14:15:00,18.6,18.6,18.53,18.54,8778.0,18.6,18.6,18.53,18.54,8778.0
2023-03-01 14:20:00,18.54,18.63,18.53,18.63,18490.0,18.54,18.63,18.53,18.63,18490.0
2023-03-01 14:25:00,18.62,18.64,18.55,18.56,25563.0,18.62,18.64,18.55,18.56,25563.0
2023-03-01 14:30:00,18.55,18.61,18.55,18.58,13368.0,18.55,18.61,18.55,18.58,13368.0
2023-03-01 14:35:00,18.57,18.59,18.56,18.57,12037.0,18.57,18.59,18.56,18.57,12037.0
2023-03-01 14:40:00,18.57,18.59,18.53,18.59,11500.0,18.57,18.59,18.53,18.59,11500.0
2023-03-01 14:45:00,18.58,18.59,18.54,18.55,11116.0,18.58,18.59,18.54,18.55,11116.0
2023-03-01 14:50:00,18.54,18.58,18.51,18.56,12954.0,18.54,18.58,18.51,18.56,12954.0
2023-03-01 14:55:00,18.57,18.59,18.54,18.57,10500.0,18.57,18.59,18.54,18.57,10500.0
2023-03-01 15:00:00,18.57,18.63,18.55,18.56,12445.0,18.57,18.63,18.55,18.56,12445.0
2023-03-01 15:05:00,18.55,18.56,18.49,18.51,29118.0,18.55,18.56,18.49,18.51,29118.0
2023-03-01 15:10:00,18.52,18.54,18.45,18.48,16319.0,18.52,18.54,18.45,18.48,16319.0
2023-03-01 15:15:00,18.49,18.49,18.43,18.43,17190.0,18.49,18.49,18.43,18.43,17190.0
2023-03-01 15:20:00,18.43,18.44,18.39,18.41,41315.0,18.43,18.44,18.39,18.41,41315.0
2023-03-01 15:25:00,18.41,18.43,18.34,18.34,80700.0,18.41,18.43,18.34,18.34,80700.0
2023-03-01 15:30:00,18.34,18.36,18.3,18.31,79752.0,18.34,18.36,18.3,18.31,79752.0
2023-03-01 15:35:00,18.31,18.33,18.25,18.28,74473.0,18.31,18.33,18.25,18.28,74473.0
2023-03-01 15:40:00,18.28,18.29,18.23,18.25,87370.0,18.28,18.29,18.23,18.25,87370.0
2023-03-01 15:45:00,18.24,18.27,18.21,18.26,140832.0,18.24,18.27,18.21,18.26,140832.0
2023-03-01 15:50:00,18.26,18.26,18.19,18.2,122156.0,18.26,18.26,18.19,18.2,122156.0
2023-03-01 15:55:00,18.19,18.21,18.14,18.16,207338.0,18.19,18.21,18.14,18.16,207338.0
2023-03-02 09:30:00,18.15,18.2,17.82,17.87,210977.0,18.15,18.2,17.82,17.87,210977.0
2023-03-02 09:35:00,17.85,17.86,17.69,17.84,80304.0,17.85,17.86,17.69,17.84,80304.0
2023-03-02 09:40:00,17.86,17.87,17.62,17.69,85718.0,17.86,17.87,17.62,17.69,85718.0
2023-03-02 09:45:00,17.67,17.88,17.66,17.79,50480.0,17.67,17.88,17.66,17.79,50480.0
2023-03-02 09:50:00,17.78,18.04,17.78,18.0,61842.0,17.78,18.04,17.78,18.0,61842.0
2023-03-02 09:55:00,17.98,18.02,17.88,17.9,36304.0,17.98,18.02,17.88,17.9,36304.0
2023-03-02 10:00:00,17.9,17.95,17.85,17.89,44858.0,17.9,17.95,17.85,17.89,44858.0
2023-03-02 10:05:00,17.89,17.9,17.79,17.86,20477.0,17.89,17.9,17.79,17.86,20477.0
2023-03-02 10:10:00,17.87,17.89,17.82,17.84,22899.0,17.87,17.89,17.82,17.84,22899.0
2023-03-02 10:15:00,17.84,17.85,17.75,17.81,52849.0,17.84,17.85,17.75,17.81,52849.0
2023-03-02 10:20:00,17.82,17.88,17.81,17.85,13208.0,17.82,17.88,17.81,17.85,13208.0
2023-03-02 10:25:00,17.84,17.99,17.8,17.94,40902.0,17.84,17.99,17.8,17.94,40902.0
2023-03-02 10:30:00,17.95,18.03,17.89,18.02,21428.0,17.95,18.03,17.89,18.02,21428.0
2023-03-02 10:35:00,18.01,18.08,17.89,17.9,19528.0,18.01,18.08,17.89,17.9,19528.0
2023-03-02 10:40:00,17.89,17.95,17.86,17.95,19839.0,17.89,17.95,17.86,17.95,19839.0
2023-03-02 10:45:00,17.94,18.09,17.89,18.04,33675.0,17.94,18.09,17.89,18.04,33675.0
2023-03-02 10:50:00,18.03,18.09,17.94,17.94,45021.0,18.03,18.09,17.94,17.94,45021.0
2023-03-02 10:55:00,17.93,17.97,17.9,17.96,17475.0,17.93,17.97,17.9,17.96,17475.0
2023-03-02 11:00:00,17.95,17.98,17.88,17.91,23572.0,17.95,17.98,17.88,17.91,23572.0
2023-03-02 11:05:00,17.92,17.98,17.91,17.94,10935.0,17.92,17.98,17.91,17.94,10935.0
2023-03-02 11:10:00,17.94,18.01,17.9,18.0,15643.0,17.94,18.01,17.9,18.0,15643.0
2023-03-02 11:15:00,18.01,18.13,18.01,18.04,40529.0,18.01,18.13,18.01,18.04,40529.0
2023-03-02 11:20:00,18.07,18.07,17.97,18.0,10983.0,18.07,18.07,17.97,18.0,10983.0
2023-03-02 11:25:00,18.0,18.05,17.97,17.97,15888.0,18.0,18.05,17.97,17.97,15888.0
2023-03-02 11:30:00,17.98,17.99,17.92,17.93,9947.0,17.98,17.99,17.92,17.93,9947.0
2023-03-02 11:35:00,17.93,17.93,17.87,17.92,16475.0,17.93,17.93,17.87,17.92,16475.0
2023-03-02 11:40:00,17.92,17.96,17.9,17.91,8461.0,17.92,17.96,17.9,17.91,8461.0
2023-03-02 11:45:00,17.91,17.95,17.89,17.95,8041.0,17.91,17.95,17.89,17.95,8041.0
2023-03-02 11:50:00,17.96,18.04,17.91,17.91,9177.0,17.96,18.04,17.91,17.91,9177.0
2023-03-02 11:55:00,17.91,17.93,17.89,17.93,7719.0,17.91,17.93,17.89,17.93,7719.0
2023-03-02 12:00:00,17.93,17.98,17.93,17.97,5317.0,17.93,17.98,17.93,17.97,5317.0
2023-03-02 12:05:00,17.97,18.01,17.96,18.0,10513.0,17.97,18.01,17.96,18.0,10513.0
2023-03-02 12:10:00,18.0,18.04,17.98,18.03,6834.0,18.0,18.04,17.98,18.03,6834.0
2023-03-02 12:15:00,18.03,18.07,18.03,18.07,11776.0,18.03,18.07,18.03,18.07,11776.0
2023-03-02 12:20:00,18.07,18.13,18.07,18.13,7622.0,18.07,18.13,18.07,18.13,7622.0
2023-03-02 12:25:00,18.12,18.27,18.12,18.23,56992.0,18.12,18.27,18.12,18.23,56992.0
2023-03-02 12:30:00,18.22,18.33,18.22,18.32,19561.0,18.22,18.33,18.22,18.32,19561.0
2023-03-02 12:35:00,18.32,18.38,18.29,18.3,53580.0,18.32,18.38,18.29,18.3,53580.0
2023-03-02 12:40:00,18.31,18.31,18.27,18.29,11934.0,18.31,18.31,18.27,18.29,11934.0
2023-03-02 12:45:00,18.29,18.3,18.23,18.23,12484.0,18.29,18.3,18.23,18.23,12484.0
2023-03-02 12:50:00,18.25,18.26,18.22,18.23,3780.0,18.25,18.26,18.22,18.23,3780.0
2023-03-02 12:55:00,18.23,18.24,18.17,18.2,17183.0,18.23,18.24,18.17,18.2,17183.0
2023-03-02 13:00:00,18.18,18.22,18.18,18.22,11927.0,18.18,18.22,18.18,18.22,11927.0
2023-03-02 13:05:00,18.21,18.22,18.16,18.18,4226.0,18.21,18.22,18.16,18.18,4226.0
2023-03-02 13:10:00,18.16,18.17,18.11,18.11,8685.0,18.16,18.17,18.11,18.11,8685.0
2023-03-02 13:15:00,18.12,18.14,18.1,18.11,8358.0,18.12,18.14,18.1,18.11,8358.0
2023-03-02 13:20:00,18.11,18.15,18.11,18.13,6854.0,18.11,18.15,18.11,18.13,6854.0
2023-03-02 13:25:00,18.14,18.15,18.09,18.11,15710.0,18.14,18.15,18.09,18.11,15710.0
2023-03-02 13:30:00,18.09,18.13,18.08,18.13,8278.0,18.09,18.13,18.08,18.13,8278.0
2023-03-02 13:35:00,18.12,18.33,18.12,18.28,23027.0,18.12,18.33,18.12,18.28,23027.0
2023-03-02 13:40:00,18.3,18.31,18.18,18.18,6841.0,18.3,18.31,18.18,18.18,6841.0
2023-03-02 13:45:00,18.18,18.24,18.16,18.22,8961.0,18.18,18.24,18.16,18.22,8961.0
2023-03-02 13:50:00,18.22,18.25,18.21,18.24,4132.0,18.22,18.25,18.21,18.24,4132.0
2023-03-02 13:55:00,18.25,18.31,18.25,18.3,14448.0,18.25,18.31,18.25,18.3,14448.0
2023-03-02 14:00:00,18.31,18.4,18.31,18.35,34210.0,18.31,18.4,18.31,18.35,34210.0
2023-03-02 14:05:00,18.36,18.36,18.27,18.3,18257.0,18.36,18.36,18.27,18.3,18257.0
2023-03-02 14:10:00,18.31,18.32,18.25,18.25,7805.0,18.31,18.32,18.25,18.25,7805.0
2023-03-02 14:15:00,18.25,18.25,18.18,18.2,14520.0,18.25,18.25,18.18,18.2,14520.0
2023-03-02 14:20:00,18.19,18.21,18.15,18.17,7851.0,18.19,18.21,18.15,18.17,7851.0
2023-03-02 14:25:00,18.17,18.25,18.13,18.23,9708.0,18.17,18.25,18.13,18.23,9708.0
2023-03-02 14:30:00,18.23,18.29,18.21,18.25,11501.0,18.23,18.29,18.21,18.25,11501.0
2023-03-02 14:35:00,18.23,18.24,18.19,18.19,13017.0,18.23,18.24,18.19,18.19,13017.0
2023-03-02 14:40:00,18.19,18.21,18.18,18.19,3800.0,18.19,18.21,18.18,18.19,3800.0
2023-03-02 14:45:00,18.2,18.22,18.17,18.22,3457.0,18.2,18.22,18.17,18.22,3457.0
2023-03-02 14:50:00,18.21,18.23,18.18,18.23,14567.0,18.21,18.23,18.18,18.23,14567.0
2023-03-02 14:55:00,18.22,18.26,18.22,18.25,8317.0,18.22,18.26,18.22,18.25,8317.0
2023-03-02 15:00:00,18.24,18.27,18.17,18.18,24575.0,18.24,18.27,18.17,18.18,24575.0
2023-03-02 15:05:00,18.18,18.19,18.13,18.14,7695.0,18.18,18.19,18.13,18.14,7695.0
2023-03-02 15:10:00,18.14,18.17,18.14,18.14,7028.0,18.14,18.17,18.14,18.14,7028.0
2023-03-02 15:15:00,18.14,18.2,18.13,18.15,11068.0,18.14,18.2,18.13,18.15,11068.0
2023-03-02 15:20:00,18.15,18.15,18.09,18.09,23970.0,18.15,18.15,18.09,18.09,23970.0
2023-03-02 15:25:00,18.09,18.13,18.07,18.1,8712.0,18.09,18.13,18.07,18.1,8712.0
2023-03-02 15:30:00,18.1,18.1,18.02,18.03,46554.0,18.1,18.1,18.02,18.03,46554.0
2023-03-02 15:35:00,18.03,18.14,18.02,18.12,31433.0,18.03,18.14,18.02,18.12,31433.0
2023-03-02 15:40:00,18.12,18.21,18.1,18.11,51478.0,18.12,18.21,18.1,18.11,51478.0
2023-03-02 15:45:00,18.1,18.19,18.08,18.15,45747.0,18.1,18.19,18.08,18.15,45747.0
2023-03-02 15:50:00,18.14,18.14,18.07,18.09,40397.0,18.14,18.14,18.07,18.09,40397.0
2023-03-02 15:55:00,18.1,18.2,18.1,18.2,90994.0,18.1,18.2,18.1,18.2,90994.0
2023-03-03 09:30:00,18.19,18.32,18.11,18.2,60059.0,18.19,18.32,18.11,18.2,60059.0
2023-03-03 09:35:00,18.21,18.24,18.1,18.17,27522.0,18.21,18.24,18.1,18.17,27522.0
2023-03-03 09:40:00,18.17,18.42,18.12,18.37,57007.0,18.17,18.42,18.12,18.37,57007.0
2023-03-03 09:45:00,18.39,18.62,18.39,18.53,75456.0,18.39,18.62,18.39,18.53,75456.0
2023-03-03 09:50:00,18.52,18.6,18.47,18.6,29731.0,18.52,18.6,18.47,18.6,29731.0
2023-03-03 09:55:00,18.61,18.65,18.56,18.59,32974.0,18.61,18.65,18.56,18.59,32974.0
2023-03-03 10:00:00,18.6,18.61,18.31,18.44,55409.0,18.6,18.61,18.31,18.44,55409.0
2023-03-03 10:05:00,18.44,18.46,18.31,18.35,25276.0,18.44,18.46,18.31,18.35,25276.0
2023-03-03 10:10:00,18.36,18.51,18.32,18.5,24609.0,18.36,18.51,18.32,18.5,24609.0
2023-03-03 10:15:00,18.5,18.54,18.44,18.5,15949.0,18.5,18.54,18.44,18.5,15949.0
2023-03-03 10:20:00,18.5,18.56,18.49,18.55,17698.0,18.5,18.56,18.49,18.55,17698.0
2023-03-03 10:25:00,18.52,18.56,18.5,18.54,15460.0,18.52,18.56,18.5,18.54,15460.0
2023-03-03 10:30:00,18.54,18.59,18.5,18.54,15488.0,18.54,18.59,18.5,18.54,15488.0
2023-03-03 10:35:00,18.54,18.54,18.47,18.49,13517.0,18.54,18.54,18.47,18.49,13517.0
2023-03-03 10:40:00,18.47,18.5,18.44,18.5,7312.0,18.47,18.5,18.44,18.5,7312.0
2023-03-03 10:45:00,18.52,18.61,18.47,18.57,15512.0,18.52,18.61,18.47,18.57,15512.0
2023-03-03 10:50:00,18.57,18.65,18.54,18.55,37653.0,18.57,18.65,18.54,18.55,37653.0
2023-03-03 10:55:00,18.57,18.57,18.46,18.49,19608.0,18.57,18.57,18.46,18.49,19608.0
2023-03-03 11:00:00,18.48,18.53,18.44,18.47,8450.0,18.48,18.53,18.44,18.47,8450.0
2023-03-03 11:05:00,18.48,18.51,18.47,18.47,14916.0,18.48,18.51,18.47,18.47,14916.0
2023-03-03 11:10:00,18.47,18.47,18.38,18.46,61191.0,18.47,18.47,18.38,18.46,61191.0
2023-03-03 11:15:00,18.46,18.5,18.44,18.49,8519.0,18.46,18.5,18.44,18.49,8519.0
2023-03-03 11:20:00,18.49,18.55,18.48,18.55,5362.0,18.49,18.55,18.48,18.55,5362.0
2023-03-03 11:25:00,18.56,18.58,18.49,18.56,28026.0,18.56,18.58,18.49,18.56,28026.0
2023-03-03 11:30:00,18.55,18.6,18.53,18.54,9243.0,18.55,18.6,18.53,18.54,9243.0
2023-03-03 11:35:00,18.53,18.59,18.52,18.57,7909.0,18.53,18.59,18.52,18.57,7909.0
2023-03-03 11:40:00,18.56,18.57,18.51,18.53,6853.0,18.56,18.57,18.51,18.53,6853.0
2023-03-03 11:45:00,18.53,18.56,18.52,18.56,4587.0,18.53,18.56,18.52,18.56,4587.0
2023-03-03 11:50:00,18.55,18.64,18.54,18.63,14507.0,18.55,18.64,18.54,18.63,14507.0
2023-03-03 11:55:00,18.63,18.65,18.59,18.61,16720.0,18.63,18.65,18.59,18.61,16720.0
2023-03-03 12:00:00,18.6,18.62,18.59,18.59,14087.0,18.6,18.62,18.59,18.59,14087.0
2023-03-03 12:05:00,18.6,18.75,18.6,18.74,51740.0,18.6,18.75,18.6,18.74,51740.0
2023-03-03 12:10:00,18.72,18.8,18.72,18.77,18307.0,18.72,18.8,18.72,18.77,18307.0
2023-03-03 12:15:00,18.78,18.82,18.77,18.79,11778.0,18.78,18.82,18.77,18.79,11778.0
2023-03-03 12:20:00,18.79,18.79,18.74,18.75,18919.0,18.79,18.79,18.74,18.75,18919.0
2023-03-03 12:25:00,18.78,18.8,18.74,18.74,22916.0,18.78,18.8,18.74,18.74,22916.0
2023-03-03 12:30:00,18.74,18.77,18.71,18.73,11512.0,18.74,18.77,18.71,18.73,11512.0
2023-03-03 12:35:00,18.75,18.76,18.68,18.71,12412.0,18.75,18.76,18.68,18.71,12412.0
2023-03-03 12:40:00,18.72,18.75,18.7,18.73,16748.0,18.72,18.75,18.7,18.73,16748.0
2023-03-03 12:45:00,18.74,18.74,18.71,18.73,5300.0,18.74,18.74,18.71,18.73,5300.0
2023-03-03 12:50:00,18.73,18.8,18.72,18.8,18971.0,18.73,18.8,18.72,18.8,18971.0
2023-03-03 12:55:00,18.78,18.83,18.78,18.81,25827.0,18.78,18.83,18.78,18.81,25827.0
2023-03-03 13:00:00,18.81,18.84,18.79,18.82,16373.0,18.81,18.84,18.79,18.82,16373.0
2023-03-03 13:05:00,18.82,18.83,18.79,18.82,25399.0,18.82,18.83,18.79,18.82,25399.0
2023-03-03 13:10:00,18.83,18.88,18.82,18.88,21471.0,18.83,18.88,18.82,18.88,21471.0
2023-03-03 13:15:00,18.87,18.87,18.8,18.85,26944.0,18.87,18.87,18.8,18.85,26944.0
2023-03-03 13:20:00,18.85,18.92,18.84,18.91,16648.0,18.85,18.92,18.84,18.91,16648.0
2023-03-03 13:25:00,18.91,18.97,18.9,18.96,46134.0,18.91,18.97,18.9,18.96,46134.0
2023-03-03 13:30:00,18.96,19.0,18.94,18.94,38254.0,18.96,19.0,18.94,18.94,38254.0
2023-03-03 13:35:00,18.93,18.99,18.9,18.98,20119.0,18.93,18.99,18.9,18.98,20119.0
2023-03-03 13:40:00,18.97,18.99,18.95,18.97,15935.0,18.97,18.99,18.95,18.97,15935.0
2023-03-03 13:45:00,18.96,19.02,18.96,19.01,26374.0,18.96,19.02,18.96,19.01,26374.0
2023-03-03 13:50:00,19.01,19.02,18.98,19.01,17756.0,19.01,19.02,18.98,19.01,17756.0
2023-03-03 13:55:00,19.02,19.02,18.98,19.01,23031.0,19.02,19.02,18.98,19.01,23031.0
2023-03-03 14:00:00,19.0,19.02,18.95,18.98,15908.0,19.0,19.02,18.95,18.98,15908.0
2023-03-03 14:05:00,18.98,19.07,18.98,19.07,9685.0,18.98,19.07,18.98,19.07,9685.0
2023-03-03 14:10:00,19.05,19.1,19.05,19.1,15599.0,19.05,19.1,19.05,19.1,15599.0
2023-03-03 14:15:00,19.1,19.1,18.98,18.99,22732.0,19.1,19.1,18.98,18.99,22732.0
2023-03-03 14:20:00,19.0,19.02,18.98,19.01,16209.0,19.0,19.02,18.98,19.01,16209.0
2023-03-03 14:25:00,19.01,19.02,18.99,19.01,8114.0,19.01,19.02,18.99,19.01,8114.0
2023-03-03 14:30:00,18.98,18.99,18.93,18.97,27300.0,18.98,18.99,18.93,18.97,27300.0
2023-03-03 14:35:00,18.97,19.0,18.92,18.93,9395.0,18.97,19.0,18.92,18.93,9395.0
2023-03-03 14:40:00,18.93,18.93,18.87,18.89,85737.0,18.93,18.93,18.87,18.89,85737.0
2023-03-03 14:45:00,18.87,18.88,18.79,18.84,28794.0,18.87,18.88,18.79,18.84,28794.0
2023-03-03 14:50:00,18.84,18.96,18.84,18.94,14001.0,18.84,18.96,18.84,18.94,14001.0
2023-03-03 14:55:00,18.92,18.96,18.89,18.95,23843.0,18.92,18.96,18.89,18.95,23843.0
2023-03-03 15:00:00,18.96,18.96,18.91,18.94,9573.0,18.96,18.96,18.91,18.94,9573.0
2023-03-03 15:05:00,18.95,18.96,18.92,18.93,6587.0,18.95,18.96,18.92,18.93,6587.0
2023-03-03 15:10:00,18.92,18.92,18.86,18.87,13807.0,18.92,18.92,18.86,18.87,13807.0
2023-03-03 15:15:00,18.87,18.9,18.84,18.89,21801.0,18.87,18.9,18.84,18.89,21801.0
2023-03-03 15:20:00,18.89,18.95,18.88,18.88,34377.0,18.89,18.95,18.88,18.88,34377.0
2023-03-03 15:25:00,18.88,18.88,18.79,18.81,40317.0,18.88,18.88,18.79,18.81,40317.0
2023-03-03 15:30:00,18.82,18.84,18.74,18.76,23999.0,18.82,18.84,18.74,18.76,23999.0
2023-03-03 15:35:00,18.75,18.75,18.7,18.7,32968.0,18.75,18.75,18.7,18.7,32968.0
2023-03-03 15:40:00,18.71,18.77,18.7,18.73,34654.0,18.71,18.77,18.7,18.73,34654.0
2023-03-03 15:45:00,18.72,18.74,18.67,18.71,35122.0,18.72,18.74,18.67,18.71,35122.0
2023-03-03 15:50:00,18.71,18.72,18.66,18.7,39254.0,18.71,18.72,18.66,18.7,39254.0
2023-03-03 15:55:00,18.7,18.74,18.68,18.73,83964.0,18.7,18.74,18.68,18.73,83964.0
2023-03-06 09:30:00,18.52,18.99,18.52,18.98,115784.0,18.52,18.99,18.52,18.98,115784.0
2023-03-06 09:35:00,18.95,19.05,18.89,19.02,90592.0,18.95,19.05,18.89,19.02,90592.0
2023-03-06 09:40:00,19.01,19.37,18.96,19.21,154530.0,19.01,19.37,18.96,19.21,154530.0
2023-03-06 09:45:00,19.21,19.25,18.74,18.82,67712.0,19.21,19.25,18.74,18.82,67712.0
2023-03-06 09:50:00,18.86,19.0,18.71,18.91,42086.0,18.86,19.0,18.71,18.91,42086.0
2023-03-06 09:55:00,18.88,18.9,18.76,18.8,16751.0,18.88,18.9,18.76,18.8,16751.0
2023-03-06 10:00:00,18.8,18.88,18.72,18.73,30629.0,18.8,18.88,18.72,18.73,30629.0
2023-03-06 10:05:00,18.74,18.79,18.69,18.74,15459.0,18.74,18.79,18.69,18.74,15459.0
2023-03-06 10:10:00,18.76,18.81,18.73,18.8,11016.0,18.76,18.81,18.73,18.8,11016.0
2023-03-06 10:15:00,18.82,18.94,18.81,18.87,22374.0,18.82,18.94,18.81,18.87,22374.0
2023-03-06 10:20:00,18.88,19.03,18.86,18.98,27667.0,18.88,19.03,18.86,18.98,27667.0
2023-03-06 10:25:00,18.95,19.08,18.92,18.98,41269.0,18.95,19.08,18.92,18.98,41269.0
2023-03-06 10:30:00,18.97,19.07,18.97,19.0,19687.0,18.97,19.07,18.97,19.0,19687.0
2023-03-06 10:35:00,19.0,19.02,18.95,18.95,8916.0,19.0,19.02,18.95,18.95,8916.0
2023-03-06 10:40:00,18.94,19.1,18.94,19.09,17206.0,18.94,19.1,18.94,19.09,17206.0
2023-03-06 10:45:00,19.08,19.5,19.08,19.33,126945.0,19.08,19.5,19.08,19.33,126945.0
2023-03-06 10:50:00,19.29,19.29,19.14,19.19,29638.0,19.29,19.29,19.14,19.19,29638.0
2023-03-06 10:55:00,19.18,19.24,19.13,19.22,23985.0,19.18,19.24,19.13,19.22,23985.0
2023-03-06 11:00:00,19.24,19.29,19.23,19.27,11465.0,19.24,19.29,19.23,19.27,11465.0
2023-03-06 11:05:00,19.27,19.37,19.25,19.37,22435.0,19.27,19.37,19.25,19.37,22435.0
2023-03-06 11:10:00,19.35,19.44,19.32,19.39,32624.0,19.35,19.44,19.32,19.39,32624.0
2023-03-06 11:15:00,19.39,19.42,19.36,19.42,18510.0,19.39,19.42,19.36,19.42,18510.0
2023-03-06 11:20:00,19.42,19.43,19.2,19.32,73703.0,19.42,19.43,19.2,19.32,73703.0
2023-03-06 11:25:00,19.35,19.35,19.28,19.32,29446.0,19.35,19.35,19.28,19.32,29446.0
2023-03-06 11:30:00,19.32,19.35,19.23,19.32,17106.0,19.32,19.35,19.23,19.32,17106.0
2023-03-06 11:35:00,19.31,19.38,19.3,19.37,24604.0,19.31,19.38,19.3,19.37,24604.0
2023-03-06 11:40:00,19.36,19.39,19.26,19.26,22524.0,19.36,19.39,19.26,19.26,22524.0
2023-03-06 11:45:00,19.26,19.26,19.12,19.18,79606.0,19.26,19.26,19.12,19.18,79606.0
2023-03-06 11:50:00,19.18,19.25,19.1,19.23,44463.0,19.18,19.25,19.1,19.23,44463.0
2023-03-06 11:55:00,19.22,19.23,19.14,19.2,8199.0,19.22,19.23,19.14,19.2,8199.0
2023-03-06 12:00:00,19.2,19.25,19.19,19.21,15082.0,19.2,19.25,19.19,19.21,15082.0
2023-03-06 12:05:00,19.2,19.22,19.1,19.11,7526.0,19.2,19.22,19.1,19.11,7526.0
2023-03-06 12:10:00,19.11,19.25,19.11,19.21,32884.0,19.11,19.25,19.11,19.21,32884.0
2023-03-06 12:15:00,19.22,19.24,19.13,19.18,6343.0,19.22,19.24,19.13,19.18,6343.0
2023-03-06 12:20:00,19.17,19.18,19.12,19.12,8566.0,19.17,19.18,19.12,19.12,8566.0
2023-03-06 12:25:00,19.11,19.17,19.11,19.14,3874.0,19.11,19.17,19.11,19.14,3874.0
2023-03-06 12:30:00,19.15,19.17,19.11,19.12,11400.0,19.15,19.17,19.11,19.12,11400.0
2023-03-06 12:35:00,19.11,19.16,19.11,19.13,6900.0,19.11,19.16,19.11,19.13,6900.0
2023-03-06 12:40:00,19.12,19.12,19.05,19.07,10385.0,19.12,19.12,19.05,19.07,10385.0
2023-03-06 12:45:00,19.05,19.05,18.95,18.96,35202.0,19.05,19.05,18.95,18.96,35202.0
2023-03-06 12:50:00,18.96,19.01,18.94,19.0,23508.0,18.96,19.01,18.94,19.0,23508.0
2023-03-06 12:55:00,18.99,18.99,18.93,18.94,10530.0,18.99,18.99,18.93,18.94,10530.0
2023-03-06 13:00:00,18.92,18.92,18.81,18.85,49305.0,18.92,18.92,18.81,18.85,49305.0
2023-03-06 13:05:00,18.85,18.88,18.78,18.84,21161.0,18.85,18.88,18.78,18.84,21161.0
2023-03-06 13:10:00,18.85,18.87,18.77,18.8,44520.0,18.85,18.87,18.77,18.8,44520.0
2023-03-06 13:15:00,18.8,18.8,18.74,18.77,35166.0,18.8,18.8,18.74,18.77,35166.0
2023-03-06 13:20:00,18.77,18.81,18.72,18.72,20078.0,18.77,18.81,18.72,18.72,20078.0
2023-03-06 13:25:00,18.73,18.78,18.67,18.76,27525.0,18.73,18.78,18.67,18.76,27525.0
2023-03-06 13:30:00,18.76,18.86,18.73,18.83,23512.0,18.76,18.86,18.73,18.83,23512.0
2023-03-06 13:35:00,18.82,18.86,18.77,18.8,11941.0,18.82,18.86,18.77,18.8,11941.0
2023-03-06 13:40:00,18.81,18.83,18.8,18.82,8020.0,18.81,18.83,18.8,18.82,8020.0
2023-03-06 13:45:00,18.8,18.83,18.79,18.8,4948.0,18.8,18.83,18.79,18.8,4948.0
2023-03-06 13:50:00,18.81,18.82,18.76,18.81,7305.0,18.81,18.82,18.76,18.81,7305.0
2023-03-06 13:55:00,18.81,18.83,18.77,18.77,5083.0,18.81,18.83,18.77,18.77,5083.0
2023-03-06 14:00:00,18.78,18.78,18.73,18.77,6098.0,18.78,18.78,18.73,18.77,6098.0
2023-03-06 14:05:00,18.77,18.83,18.76,18.83,8019.0,18.77,18.83,18.76,18.83,8019.0
2023-03-06 14:10:00,18.84,18.86,18.81,18.82,3462.0,18.84,18.86,18.81,18.82,3462.0
2023-03-06 14:15:00,18.83,18.83,18.77,18.8,6740.0,18.83,18.83,18.77,18.8,6740.0
2023-03-06 14:20:00,18.79,18.79,18.71,18.75,16009.0,18.79,18.79,18.71,18.75,16009.0
2023-03-06 14:25:00,18.76,18.78,18.7,18.76,18764.0,18.76,18.78,18.7,18.76,18764.0
2023-03-06 14:30:00,18.76,18.87,18.76,18.83,13298.0,18.76,18.87,18.76,18.83,13298.0
2023-03-06 14:35:00,18.82,18.83,18.8,18.82,5164.0,18.82,18.83,18.8,18.82,5164.0
2023-03-06 14:40:00,18.83,18.84,18.8,18.82,8149.0,18.83,18.84,18.8,18.82,8149.0
2023-03-06 14:45:00,18.8,18.82,18.77,18.77,3861.0,18.8,18.82,18.77,18.77,3861.0
2023-03-06 14:50:00,18.77,18.79,18.74,18.79,5235.0,18.77,18.79,18.74,18.79,5235.0
2023-03-06 14:55:00,18.8,18.92,18.78,18.91,41623.0,18.8,18.92,18.78,18.91,41623.0
2023-03-06 15:00:00,18.88,18.91,18.78,18.78,7547.0,18.88,18.91,18.78,18.78,7547.0
2023-03-06 15:05:00,18.78,18.85,18.76,18.85,5024.0,18.78,18.85,18.76,18.85,5024.0
2023-03-06 15:10:00,18.84,18.87,18.79,18.79,5849.0,18.84,18.87,18.79,18.79,5849.0
2023-03-06 15:15:00,18.79,18.81,18.73,18.79,12403.0,18.79,18.81,18.73,18.79,12403.0
2023-03-06 15:20:00,18.77,18.81,18.75,18.76,12222.0,18.77,18.81,18.75,18.76,12222.0
2023-03-06 15:25:00,18.75,18.76,18.7,18.71,9953.0,18.75,18.76,18.7,18.71,9953.0
2023-03-06 15:30:00,18.69,18.77,18.68,18.76,10939.0,18.69,18.77,18.68,18.76,10939.0
2023-03-06 15:35:00,18.76,18.82,18.75,18.8,26577.0,18.76,18.82,18.75,18.8,26577.0
2023-03-06 15:40:00,18.79,18.81,18.75,18.77,24965.0,18.79,18.81,18.75,18.77,24965.0
2023-03-06 15:45:00,18.76,18.8,18.65,18.66,58608.0,18.76,18.8,18.65,18.66,58608.0
2023-03-06 15:50:00,18.65,18.66,18.59,18.59,31293.0,18.65,18.66,18.59,18.59,31293.0
2023-03-06 15:55:00,18.6,18.74,18.58,18.64,182852.0,18.6,18.74,18.58,18.64,182852.0
2023-03-07 09:30:00,18.54,18.75,18.5,18.6,93770.0,18.54,18.75,18.5,18.6,93770.0
2023-03-07 09:35:00,18.59,18.84,18.58,18.78,31340.0,18.59,18.84,18.58,18.78,31340.0
2023-03-07 09:40:00,18.78,18.8,18.67,18.67,21941.0,18.78,18.8,18.67,18.67,21941.0
2023-03-07 09:45:00,18.66,18.72,18.63,18.64,25861.0,18.66,18.72,18.63,18.64,25861.0
2023-03-07 09:50:00,18.68,18.73,18.62,18.69,14656.0,18.68,18.73,18.62,18.69,14656.0
2023-03-07 09:55:00,18.67,18.69,18.5,18.54,32574.0,18.67,18.69,18.5,18.54,32574.0
2023-03-07 10:00:00,18.55,18.57,18.29,18.29,69528.0,18.55,18.57,18.29,18.29,69528.0
2023-03-07 10:05:00,18.29,18.35,18.15,18.21,135729.0,18.29,18.35,18.15,18.21,135729.0
2023-03-07 10:10:00,18.23,18.4,18.21,18.35,21832.0,18.23,18.4,18.21,18.35,21832.0
2023-03-07 10:15:00,18.32,18.35,18.23,18.24,35661.0,18.32,18.35,18.23,18.24,35661.0
2023-03-07 10:20:00,18.25,18.36,18.18,18.28,58164.0,18.25,18.36,18.18,18.28,58164.0
2023-03-07 10:25:00,18.28,18.31,18.23,18.25,11595.0,18.28,18.31,18.23,18.25,11595.0
2023-03-07 10:30:00,18.24,18.42,18.23,18.36,14746.0,18.24,18.42,18.23,18.36,14746.0
2023-03-07 10:35:00,18.35,18.51,18.34,18.38,30028.0,18.35,18.51,18.34,18.38,30028.0
2023-03-07 10:40:00,18.43,18.44,18.32,18.32,13545.0,18.43,18.44,18.32,18.32,13545.0
2023-03-07 10:45:00,18.32,18.47,18.31,18.46,20346.0,18.32,18.47,18.31,18.46,20346.0
2023-03-07 10:50:00,18.45,18.45,18.29,18.34,37006.0,18.45,18.45,18.29,18.34,37006.0
2023-03-07 10:55:00,18.36,18.37,18.23,18.23,8539.0,18.36,18.37,18.23,18.23,8539.0
2023-03-07 11:00:00,18.23,18.31,18.23,18.27,26580.0,18.23,18.31,18.23,18.27,26580.0
2023-03-07 11:05:00,18.26,18.33,18.26,18.31,6859.0,18.26,18.33,18.26,18.31,6859.0
2023-03-07 11:10:00,18.34,18.49,18.34,18.38,30275.0,18.34,18.49,18.34,18.38,30275.0
2023-03-07 11:15:00,18.36,18.46,18.36,18.41,20310.0,18.36,18.46,18.36,18.41,20310.0
2023-03-07 11:20:00,18.42,18.44,18.4,18.42,12355.0,18.42,18.44,18.4,18.42,12355.0
2023-03-07 11:25:00,18.41,18.46,18.37,18.37,13690.0,18.41,18.46,18.37,18.37,13690.0
2023-03-07 11:30:00,18.37,18.41,18.36,18.36,8636.0,18.37,18.41,18.36,18.36,8636.0
2023-03-07 11:35:00,18.36,18.4,18.32,18.35,12713.0,18.36,18.4,18.32,18.35,12713.0
2023-03-07 11:40:00,18.36,18.43,18.35,18.43,10846.0,18.36,18.43,18.35,18.43,10846.0
2023-03-07 11:45:00,18.42,18.44,18.4,18.43,11702.0,18.42,18.44,18.4,18.43,11702.0
2023-03-07 11:50:00,18.45,18.45,18.37,18.38,8720.0,18.45,18.45,18.37,18.38,8720.0
2023-03-07 11:55:00,18.35,18.37,18.32,18.34,11986.0,18.35,18.37,18.32,18.34,11986.0
2023-03-07 12:00:00,18.34,18.37,18.31,18.36,10803.0,18.34,18.37,18.31,18.36,10803.0
2023-03-07 12:05:00,18.36,18.37,18.33,18.34,9876.0,18.36,18.37,18.33,18.34,9876.0
2023-03-07 12:10:00,18.35,18.38,18.3,18.3,11736.0,18.35,18.38,18.3,18.3,11736.0
2023-03-07 12:15:00,18.29,18.39,18.28,18.38,14859.0,18.29,18.39,18.28,18.38,14859.0
2023-03-07 12:20:00,18.39,18.49,18.38,18.43,7086.0,18.39,18.49,18.38,18.43,7086.0
2023-03-07 12:25:00,18.47,18.49,18.42,18.46,17551.0,18.47,18.49,18.42,18.46,17551.0
2023-03-07 12:30:00,18.47,18.56,18.47,18.56,10366.0,18.47,18.56,18.47,18.56,10366.0
2023-03-07 12:35:00,18.55,18.56,18.48,18.49,12827.0,18.55,18.56,18.48,18.49,12827.0
2023-03-07 12:40:00,18.49,18.5,18.45,18.5,11525.0,18.49,18.5,18.45,18.5,11525.0
2023-03-07 12:45:00,18.5,18.58,18.48,18.58,12532.0,18.5,18.58,18.48,18.58,12532.0
2023-03-07 12:50:00,18.59,18.67,18.54,18.54,34194.0,18.59,18.67,18.54,18.54,34194.0
2023-03-07 12:55:00,18.55,18.57,18.48,18.49,12382.0,18.55,18.57,18.48,18.49,12382.0
2023-03-07 13:00:00,18.49,18.5,18.43,18.43,5849.0,18.49,18.5,18.43,18.43,5849.0
2023-03-07 13:05:00,18.42,18.42,18.38,18.39,6124.0,18.42,18.42,18.38,18.39,6124.0
2023-03-07 13:10:00,18.39,18.4,18.35,18.35,6839.0,18.39,18.4,18.35,18.35,6839.0
2023-03-07 13:15:00,18.37,18.38,18.33,18.33,5183.0,18.37,18.38,18.33,18.33,5183.0
2023-03-07 13:20:00,18.34,18.35,18.3,18.3,7921.0,18.34,18.35,18.3,18.3,7921.0
2023-03-07 13:25:00,18.3,18.37,18.3,18.36,10190.0,18.3,18.37,18.3,18.36,10190.0
2023-03-07 13:30:00,18.36,18.38,18.3,18.32,6758.0,18.36,18.38,18.3,18.32,6758.0
2023-03-07 13:35:00,18.31,18.34,18.28,18.32,13493.0,18.31,18.34,18.28,18.32,13493.0
2023-03-07 13:40:00,18.3,18.3,18.22,18.24,8032.0,18.3,18.3,18.22,18.24,8032.0
2023-03-07 13:45:00,18.23,18.24,18.19,18.2,23916.0,18.23,18.24,18.19,18.2,23916.0
2023-03-07 13:50:00,18.2,18.27,18.2,18.23,22463.0,18.2,18.27,18.2,18.23,22463.0
2023-03-07 13:55:00,18.24,18.26,18.2,18.21,18582.0,18.24,18.26,18.2,18.21,18582.0
2023-03-07 14:00:00,18.22,18.24,18.22,18.22,11926.0,18.22,18.24,18.22,18.22,11926.0
2023-03-07 14:05:00,18.22,18.32,18.22,18.25,37218.0,18.22,18.32,18.22,18.25,37218.0
2023-03-07 14:10:00,18.23,18.25,18.22,18.24,8578.0,18.23,18.25,18.22,18.24,8578.0
2023-03-07 14:15:00,18.25,18.25,18.2,18.21,10899.0,18.25,18.25,18.2,18.21,10899.0
2023-03-07 14:20:00,18.23,18.23,18.15,18.17,33431.0,18.23,18.23,18.15,18.17,33431.0
2023-03-07 14:25:00,18.17,18.18,18.15,18.16,9924.0,18.17,18.18,18.15,18.16,9924.0
2023-03-07 14:30:00,18.16,18.2,18.15,18.16,20927.0,18.16,18.2,18.15,18.16,20927.0
2023-03-07 14:35:00,18.17,18.19,18.15,18.15,11774.0,18.17,18.19,18.15,18.15,11774.0
2023-03-07 14:40:00,18.15,18.17,18.15,18.16,8307.0,18.15,18.17,18.15,18.16,8307.0
2023-03-07 14:45:00,18.17,18.23,18.17,18.18,8422.0,18.17,18.23,18.17,18.18,8422.0
2023-03-07 14:50:00,18.18,18.18,18.15,18.17,9162.0,18.18,18.18,18.15,18.17,9162.0
2023-03-07 14:55:00,18.17,18.19,18.16,18.18,23604.0,18.17,18.19,18.16,18.18,23604.0
2023-03-07 15:00:00,18.18,18.2,18.17,18.17,29189.0,18.18,18.2,18.17,18.17,29189.0
2023-03-07 15:05:00,18.19,18.22,18.17,18.21,21348.0,18.19,18.22,18.17,18.21,21348.0
2023-03-07 15:10:00,18.2,18.24,18.2,18.22,13974.0,18.2,18.24,18.2,18.22,13974.0
2023-03-07 15:15:00,18.22,18.25,18.22,18.25,8604.0,18.22,18.25,18.22,18.25,8604.0
2023-03-07 15:20:00,18.23,18.24,18.18,18.2,21944.0,18.23,18.24,18.18,18.2,21944.0
2023-03-07 15:25:00,18.19,18.2,18.15,18.16,41212.0,18.19,18.2,18.15,18.16,41212.0
2023-03-07 15:30:00,18.16,18.19,18.13,18.18,22810.0,18.16,18.19,18.13,18.18,22810.0
2023-03-07 15:35:00,18.18,18.22,18.15,18.2,26811.0,18.18,18.22,18.15,18.2,26811.0
2023-03-07 15:40:00,18.2,18.21,18.17,18.18,22406.0,18.2,18.21,18.17,18.18,22406.0
2023-03-07 15:45:00,18.18,18.21,18.16,18.18,25802.0,18.18,18.21,18.16,18.18,25802.0
2023-03-07 15:50:00,18.18,18.19,18.12,18.13,47549.0,18.18,18.19,18.12,18.13,47549.0
2023-03-07 15:55:00,18.13,18.16,18.06,18.06,184959.0,18.13,18.16,18.06,18.06,184959.0
2023-03-08 09:30:00,18.05,18.21,17.77,17.81,170617.0,18.05,18.21,17.77,17.81,170617.0
2023-03-08 09:35:00,17.8,17.81,17.71,17.79,72036.0,17.8,17.81,17.71,17.79,72036.0
2023-03-08 09:40:00,17.79,17.85,17.72,17.74,25804.0,17.79,17.85,17.72,17.74,25804.0
2023-03-08 09:45:00,17.72,17.78,17.63,17.73,49515.0,17.72,17.78,17.63,17.73,49515.0
2023-03-08 09:50:00,17.73,17.85,17.72,17.81,35628.0,17.73,17.85,17.72,17.81,35628.0
2023-03-08 09:55:00,17.82,17.97,17.81,17.9,44347.0,17.82,17.97,17.81,17.9,44347.0
2023-03-08 10:00:00,17.91,17.98,17.72,17.92,28179.0,17.91,17.98,17.72,17.92,28179.0
2023-03-08 10:05:00,17.92,17.99,17.9,17.92,43201.0,17.92,17.99,17.9,17.92,43201.0
2023-03-08 10:10:00,17.9,18.0,17.86,17.86,21659.0,17.9,18.0,17.86,17.86,21659.0
2023-03-08 10:15:00,17.85,17.89,17.79,17.88,17617.0,17.85,17.89,17.79,17.88,17617.0
2023-03-08 10:20:00,17.88,17.98,17.78,17.96,25529.0,17.88,17.98,17.78,17.96,25529.0
2023-03-08 10:25:00,17.94,18.01,17.94,17.96,33427.0,17.94,18.01,17.94,17.96,33427.0
2023-03-08 10:30:00,17.98,18.04,17.9,18.01,27835.0,17.98,18.04,17.9,18.01,27835.0
2023-03-08 10:35:00,17.97,18.01,17.9,17.99,35233.0,17.97,18.01,17.9,17.99,35233.0
2023-03-08 10:40:00,17.97,18.0,17.91,17.99,17525.0,17.97,18.0,17.91,17.99,17525.0
2023-03-08 10:45:00,18.0,18.08,17.94,17.96,37639.0,18.0,18.08,17.94,17.96,37639.0
2023-03-08 10:50:00,17.93,18.05,17.93,18.02,27860.0,17.93,18.05,17.93,18.02,27860.0
2023-03-08 10:55:00,17.99,18.02,17.89,17.89,23559.0,17.99,18.02,17.89,17.89,23559.0
2023-03-08 11:00:00,17.9,17.97,17.9,17.94,33792.0,17.9,17.97,17.9,17.94,33792.0
2023-03-08 11:05:00,17.95,18.11,17.95,18.05,34478.0,17.95,18.11,17.95,18.05,34478.0
2023-03-08 11:10:00,18.03,18.08,17.99,18.08,40573.0,18.03,18.08,17.99,18.08,40573.0
2023-03-08 11:15:00,18.07,18.08,18.0,18.05,30735.0,18.07,18.08,18.0,18.05,30735.0
2023-03-08 11:20:00,18.05,18.1,17.99,18.01,34737.0,18.05,18.1,17.99,18.01,34737.0
2023-03-08 11:25:00,18.02,18.1,18.0,18.02,58047.0,18.02,18.1,18.0,18.02,58047.0
2023-03-08 11:30:00,18.0,18.02,17.92,17.93,43368.0,18.0,18.02,17.92,17.93,43368.0
2023-03-08 11:35:00,17.92,17.96,17.87,17.94,29299.0,17.92,17.96,17.87,17.94,29299.0
2023-03-08 11:40:00,17.94,18.04,17.94,17.99,37271.0,17.94,18.04,17.94,17.99,37271.0
2023-03-08 11:45:00,18.0,18.18,17.99,18.14,59077.0,18.0,18.18,17.99,18.14,59077.0
2023-03-08 11:50:00,18.15,18.18,18.11,18.15,27224.0,18.15,18.18,18.11,18.15,27224.0
2023-03-08 11:55:00,18.14,18.2,18.13,18.16,36664.0,18.14,18.2,18.13,18.16,36664.0
2023-03-08 12:00:00,18.15,18.2,18.11,18.17,45205.0,18.15,18.2,18.11,18.17,45205.0
2023-03-08 12:05:00,18.16,18.17,18.07,18.11,23874.0,18.16,18.17,18.07,18.11,23874.0
2023-03-08 12:10:00,18.13,18.15,18.01,18.04,39252.0,18.13,18.15,18.01,18.04,39252.0
2023-03-08 12:15:00,18.06,18.09,18.01,18.02,32587.0,18.06,18.09,18.01,18.02,32587.0
2023-03-08 12:20:00,18.02,18.06,17.98,18.05,28310.0,18.02,18.06,17.98,18.05,28310.0
2023-03-08 12:25:00,18.02,18.03,17.92,17.97,36632.0,18.02,18.03,17.92,17.97,36632.0
2023-03-08 12:30:00,17.98,17.98,17.88,17.89,45401.0,17.98,17.98,17.88,17.89,45401.0
2023-03-08 12:35:00,17.89,17.95,17.87,17.89,37164.0,17.89,17.95,17.87,17.89,37164.0
2023-03-08 12:40:00,17.88,17.94,17.87,17.93,25087.0,17.88,17.94,17.87,17.93,25087.0
2023-03-08 12:45:00,17.95,17.95,17.88,17.93,31427.0,17.95,17.95,17.88,17.93,31427.0
2023-03-08 12:50:00,17.93,17.96,17.9,17.91,31653.0,17.93,17.96,17.9,17.91,31653.0
2023-03-08 12:55:00,17.91,17.94,17.89,17.94,33378.0,17.91,17.94,17.89,17.94,33378.0
2023-03-08 13:00:00,17.94,18.01,17.9,17.91,26560.0,17.94,18.01,17.9,17.91,26560.0
2023-03-08 13:05:00,17.92,18.03,17.91,17.96,34586.0,17.92,18.03,17.91,17.96,34586.0
2023-03-08 13:10:00,17.96,18.04,17.94,17.99,33194.0,17.96,18.04,17.94,17.99,33194.0
2023-03-08 13:15:00,17.98,18.04,17.95,18.0,31477.0,17.98,18.04,17.95,18.0,31477.0
2023-03-08 13:20:00,18.01,18.05,17.99,18.01,33178.0,18.01,18.05,17.99,18.01,33178.0
2023-03-08 13:25:00,17.99,18.05,17.97,17.98,29187.0,17.99,18.05,17.97,17.98,29187.0
2023-03-08 13:30:00,18.0,18.03,17.97,18.03,26042.0,18.0,18.03,17.97,18.03,26042.0
2023-03-08 13:35:00,18.02,18.04,17.96,17.98,22329.0,18.02,18.04,17.96,17.98,22329.0
2023-03-08 13:40:00,17.98,18.01,17.95,17.97,27230.0,17.98,18.01,17.95,17.97,27230.0
2023-03-08 13:45:00,17.95,18.1,17.95,18.09,31798.0,17.95,18.1,17.95,18.09,31798.0
2023-03-08 13:50:00,18.09,18.13,18.04,18.12,26467.0,18.09,18.13,18.04,18.12,26467.0
2023-03-08 13:55:00,18.12,18.14,18.07,18.13,29966.0,18.12,18.14,18.07,18.13,29966.0
2023-03-08 14:00:00,18.13,18.22,18.13,18.19,29283.0,18.13,18.22,18.13,18.19,29283.0
2023-03-08 14:05:00,18.18,18.26,18.16,18.25,44070.0,18.18,18.26,18.16,18.25,44070.0
2023-03-08 14:10:00,18.26,18.32,18.24,18.25,46737.0,18.26,18.32,18.24,18.25,46737.0
2023-03-08 14:15:00,18.24,18.36,18.23,18.29,34739.0,18.24,18.36,18.23,18.29,34739.0
2023-03-08 14:20:00,18.3,18.36,18.26,18.28,36217.0,18.3,18.36,18.26,18.28,36217.0
2023-03-08 14:25:00,18.28,18.36,18.27,18.34,40806.0,18.28,18.36,18.27,18.34,40806.0
2023-03-08 14:30:00,18.32,18.34,18.28,18.3,8485.0,18.32,18.34,18.28,18.3,8485.0
2023-03-08 14:35:00,18.29,18.38,18.27,18.31,31048.0,18.29,18.38,18.27,18.31,31048.0
2023-03-08 14:40:00,18.3,18.33,18.24,18.27,15100.0,18.3,18.33,18.24,18.27,15100.0
2023-03-08 14:45:00,18.27,18.27,18.22,18.23,9376.0,18.27,18.27,18.22,18.23,9376.0
2023-03-08 14:50:00,18.23,18.23,18.16,18.16,7532.0,18.23,18.23,18.16,18.16,7532.0
2023-03-08 14:55:00,18.15,18.17,18.13,18.15,8717.0,18.15,18.17,18.13,18.15,8717.0
2023-03-08 15:00:00,18.16,18.16,18.11,18.12,9739.0,18.16,18.16,18.11,18.12,9739.0
2023-03-08 15:05:00,18.11,18.13,18.1,18.12,21268.0,18.11,18.13,18.1,18.12,21268.0
2023-03-08 15:10:00,18.11,18.14,18.1,18.12,7538.0,18.11,18.14,18.1,18.12,7538.0
2023-03-08 15:15:00,18.12,18.12,18.08,18.1,9808.0,18.12,18.12,18.08,18.1,9808.0
2023-03-08 15:20:00,18.09,18.12,18.09,18.09,9703.0,18.09,18.12,18.09,18.09,9703.0
2023-03-08 15:25:00,18.09,18.13,18.08,18.13,7406.0,18.09,18.13,18.08,18.13,7406.0
2023-03-08 15:30:00,18.12,18.23,18.12,18.22,10654.0,18.12,18.23,18.12,18.22,10654.0
2023-03-08 15:35:00,18.21,18.31,18.21,18.29,16631.0,18.21,18.31,18.21,18.29,16631.0
2023-03-08 15:40:00,18.29,18.32,18.26,18.31,19123.0,18.29,18.32,18.26,18.31,19123.0
2023-03-08 15:45:00,18.33,18.35,18.26,18.27,29207.0,18.33,18.35,18.26,18.27,29207.0
2023-03-08 15:50:00,18.25,18.28,18.22,18.24,57504.0,18.25,18.28,18.22,18.24,57504.0
2023-03-08 15:55:00,18.25,18.28,18.18,18.18,120119.0,18.25,18.28,18.18,18.18,120119.0
2023-03-09 09:30:00,18.07,18.38,18.04,18.19,64746.0,18.07,18.38,18.04,18.19,64746.0
2023-03-09 09:35:00,18.19,18.27,18.15,18.23,14152.0,18.19,18.27,18.15,18.23,14152.0
2023-03-09 09:40:00,18.27,18.27,18.17,18.2,15349.0,18.27,18.27,18.17,18.2,15349.0
2023-03-09 09:45:00,18.2,18.31,18.19,18.26,11634.0,18.2,18.31,18.19,18.26,11634.0
2023-03-09 09:50:00,18.26,18.3,18.14,18.17,11961.0,18.26,18.3,18.14,18.17,11961.0
2023-03-09 09:55:00,18.15,18.18,18.09,18.13,10618.0,18.15,18.18,18.09,18.13,10618.0
2023-03-09 10:00:00,18.16,18.19,18.1,18.16,15893.0,18.16,18.19,18.1,18.16,15893.0
2023-03-09 10:05:00,18.16,18.2,18.08,18.1,25524.0,18.16,18.2,18.08,18.1,25524.0
2023-03-09 10:10:00,18.09,18.1,17.91,17.98,39917.0,18.09,18.1,17.91,17.98,39917.0
2023-03-09 10:15:00,17.96,18.04,17.94,18.02,12210.0,17.96,18.04,17.94,18.02,12210.0
2023-03-09 10:20:00,18.02,18.06,17.96,18.03,9730.0,18.02,18.06,17.96,18.03,9730.0
2023-03-09 10:25:00,18.04,18.07,17.98,18.01,26524.0,18.04,18.07,17.98,18.01,26524.0
2023-03-09 10:30:00,18.0,18.11,18.0,18.1,8857.0,18.0,18.11,18.0,18.1,8857.0
2023-03-09 10:35:00,18.1,18.12,18.02,18.03,15931.0,18.1,18.12,18.02,18.03,15931.0
2023-03-09 10:40:00,18.02,18.04,17.99,18.02,9895.0,18.02,18.04,17.99,18.02,9895.0
2023-03-09 10:45:00,18.01,18.12,17.95,18.1,26457.0,18.01,18.12,17.95,18.1,26457.0
2023-03-09 10:50:00,18.09,18.11,17.98,18.02,12737.0,18.09,18.11,17.98,18.02,12737.0
2023-03-09 10:55:00,18.01,18.03,17.92,17.98,21009.0,18.01,18.03,17.92,17.98,21009.0
2023-03-09 11:00:00,17.98,18.04,17.98,18.01,10344.0,17.98,18.04,17.98,18.01,10344.0
2023-03-09 11:05:00,18.01,18.01,17.95,17.98,10523.0,18.01,18.01,17.95,17.98,10523.0
2023-03-09 11:10:00,17.98,18.01,17.93,18.01,15453.0,17.98,18.01,17.93,18.01,15453.0
2023-03-09 11:15:00,18.03,18.04,17.98,17.99,31689.0,18.03,18.04,17.98,17.99,31689.0
2023-03-09 11:20:00,17.98,18.0,17.91,17.97,28530.0,17.98,18.0,17.91,17.97,28530.0
2023-03-09 11:25:00,17.96,17.97,17.91,17.93,17330.0,17.96,17.97,17.91,17.93,17330.0
2023-03-09 11:30:00,17.93,17.97,17.91,17.97,28350.0,17.93,17.97,17.91,17.97,28350.0
2023-03-09 11:35:00,17.97,18.0,17.94,17.96,33792.0,17.97,18.0,17.94,17.96,33792.0
2023-03-09 11:40:00,17.96,17.99,17.89,17.91,33192.0,17.96,17.99,17.89,17.91,33192.0
2023-03-09 11:45:00,17.91,17.92,17.88,17.89,10411.0,17.91,17.92,17.88,17.89,10411.0
2023-03-09 11:50:00,17.89,17.9,17.86,17.89,11063.0,17.89,17.9,17.86,17.89,11063.0
2023-03-09 11:55:00,17.88,17.88,17.83,17.86,21400.0,17.88,17.88,17.83,17.86,21400.0
2023-03-09 12:00:00,17.86,17.9,17.79,17.82,16903.0,17.86,17.9,17.79,17.82,16903.0
2023-03-09 12:05:00,17.81,17.88,17.79,17.87,13626.0,17.81,17.88,17.79,17.87,13626.0
2023-03-09 12:10:00,17.85,17.9,17.85,17.89,11901.0,17.85,17.9,17.85,17.89,11901.0
2023-03-09 12:15:00,17.9,17.93,17.88,17.93,16819.0,17.9,17.93,17.88,17.93,16819.0
2023-03-09 12:20:00,17.91,17.98,17.89,17.94,10585.0,17.91,17.98,17.89,17.94,10585.0
2023-03-09 12:25:00,17.94,17.98,17.94,17.94,16838.0,17.94,17.98,17.94,17.94,16838.0
2023-03-09 12:30:00,17.95,18.0,17.94,17.97,10304.0,17.95,18.0,17.94,17.97,10304.0
2023-03-09 12:35:00,17.97,18.01,17.96,17.98,18212.0,17.97,18.01,17.96,17.98,18212.0
2023-03-09 12:40:00,17.98,17.99,17.94,17.99,7033.0,17.98,17.99,17.94,17.99,7033.0
2023-03-09 12:45:00,17.98,18.01,17.94,17.94,6943.0,17.98,18.01,17.94,17.94,6943.0
2023-03-09 12:50:00,17.96,17.98,17.93,17.98,12058.0,17.96,17.98,17.93,17.98,12058.0
2023-03-09 12:55:00,17.96,18.0,17.96,17.99,6293.0,17.96,18.0,17.96,17.99,6293.0
2023-03-09 13:00:00,17.99,18.06,17.98,18.02,5710.0,17.99,18.06,17.98,18.02,5710.0
2023-03-09 13:05:00,18.02,18.04,18.01,18.02,15055.0,18.02,18.04,18.01,18.02,15055.0
2023-03-09 13:10:00,18.02,18.02,17.92,17.94,20732.0,18.02,18.02,17.92,17.94,20732.0
2023-03-09 13:15:00,17.93,17.95,17.89,17.9,6040.0,17.93,17.95,17.89,17.9,6040.0
2023-03-09 13:20:00,17.9,17.91,17.81,17.83,18651.0,17.9,17.91,17.81,17.83,18651.0
2023-03-09 13:25:00,17.81,17.82,17.78,17.81,15640.0,17.81,17.82,17.78,17.81,15640.0
2023-03-09 13:30:00,17.8,17.82,17.77,17.77,12070.0,17.8,17.82,17.77,17.77,12070.0
2023-03-09 13:35:00,17.78,17.82,17.76,17.78,15345.0,17.78,17.82,17.76,17.78,15345.0
2023-03-09 13:40:00,17.78,17.84,17.77,17.84,15368.0,17.78,17.84,17.77,17.84,15368.0
2023-03-09 13:45:00,17.84,17.84,17.67,17.69,46179.0,17.84,17.84,17.67,17.69,46179.0
2023-03-09 13:50:00,17.68,17.8,17.68,17.76,29036.0,17.68,17.8,17.68,17.76,29036.0
2023-03-09 13:55:00,17.76,17.79,17.75,17.75,13174.0,17.76,17.79,17.75,17.75,13174.0
2023-03-09 14:00:00,17.77,17.77,17.65,17.66,19170.0,17.77,17.77,17.65,17.66,19170.0
2023-03-09 14:05:00,17.65,17.71,17.64,17.67,19592.0,17.65,17.71,17.64,17.67,19592.0
2023-03-09 14:10:00,17.67,17.73,17.65,17.72,15562.0,17.67,17.73,17.65,17.72,15562.0
2023-03-09 14:15:00,17.71,17.75,17.7,17.73,12766.0,17.71,17.75,17.7,17.73,12766.0
2023-03-09 14:20:00,17.73,17.79,17.72,17.79,10335.0,17.73,17.79,17.72,17.79,10335.0
2023-03-09 14:25:00,17.79,17.8,17.77,17.78,17516.0,17.79,17.8,17.77,17.78,17516.0
2023-03-09 14:30:00,17.78,17.83,17.75,17.82,18244.0,17.78,17.83,17.75,17.82,18244.0
2023-03-09 14:35:00,17.83,17.85,17.77,17.85,37714.0,17.83,17.85,17.77,17.85,37714.0
2023-03-09 14:40:00,17.85,17.89,17.85,17.89,17958.0,17.85,17.89,17.85,17.89,17958.0
2023-03-09 14:45:00,17.88,17.91,17.78,17.8,19098.0,17.88,17.91,17.78,17.8,19098.0
2023-03-09 14:50:00,17.8,17.87,17.79,17.84,15770.0,17.8,17.87,17.79,17.84,15770.0
2023-03-09 14:55:00,17.84,17.87,17.83,17.85,19668.0,17.84,17.87,17.83,17.85,19668.0
2023-03-09 15:00:00,17.85,17.87,17.83,17.84,13814.0,17.85,17.87,17.83,17.84,13814.0
2023-03-09 15:05:00,17.84,17.86,17.83,17.84,15304.0,17.84,17.86,17.83,17.84,15304.0
2023-03-09 15:10:00,17.83,17.83,17.78,17.8,30000.0,17.83,17.83,17.78,17.8,30000.0
2023-03-09 15:15:00,17.8,17.83,17.72,17.72,28578.0,17.8,17.83,17.72,17.72,28578.0
2023-03-09 15:20:00,17.72,17.73,17.67,17.68,36457.0,17.72,17.73,17.67,17.68,36457.0
2023-03-09 15:25:00,17.68,17.71,17.66,17.68,24415.0,17.68,17.71,17.66,17.68,24415.0
2023-03-09 15:30:00,17.66,17.78,17.65,17.77,53231.0,17.66,17.78,17.65,17.77,53231.0
2023-03-09 15:35:00,17.77,17.8,17.66,17.66,27416.0,17.77,17.8,17.66,17.66,27416.0
2023-03-09 15:40:00,17.66,17.67,17.53,17.55,62496.0,17.66,17.67,17.53,17.55,62496.0
2023-03-09 15:45:00,17.56,17.56,17.47,17.48,112035.0,17.56,17.56,17.47,17.48,112035.0
2023-03-09 15:50:00,17.48,17.63,17.48,17.6,133540.0,17.48,17.63,17.48,17.6,133540.0
2023-03-09 15:55:00,17.6,17.6,17.49,17.53,158236.0,17.6,17.6,17.49,17.53,158236.0
2023-03-10 09:30:00,17.53,17.54,17.28,17.3,88149.0,17.53,17.54,17.28,17.3,88149.0
2023-03-10 09:35:00,17.27,17.29,17.06,17.06,54571.0,17.27,17.29,17.06,17.06,54571.0
2023-03-10 09:40:00,17.07,17.09,16.85,16.92,105907.0,17.07,17.09,16.85,16.92,105907.0
2023-03-10 09:45:00,16.96,16.99,16.85,16.96,84084.0,16.96,16.99,16.85,16.96,84084.0
2023-03-10 09:50:00,16.94,17.12,16.9,17.09,42486.0,16.94,17.12,16.9,17.09,42486.0
2023-03-10 09:55:00,17.1,17.25,17.01,17.22,27429.0,17.1,17.25,17.01,17.22,27429.0
2023-03-10 10:00:00,17.24,17.45,17.24,17.43,36135.0,17.24,17.45,17.24,17.43,36135.0
2023-03-10 10:05:00,17.44,17.57,17.4,17.49,67163.0,17.44,17.57,17.4,17.49,67163.0
2023-03-10 10:10:00,17.48,17.48,17.37,17.39,9301.0,17.48,17.48,17.37,17.39,9301.0
2023-03-10 10:15:00,17.38,17.4,17.24,17.24,11248.0,17.38,17.4,17.24,17.24,11248.0
2023-03-10 10:20:00,17.26,17.27,17.19,17.26,17823.0,17.26,17.27,17.19,17.26,17823.0
2023-03-10 10:25:00,17.26,17.34,17.26,17.31,6464.0,17.26,17.34,17.26,17.31,6464.0
2023-03-10 10:30:00,17.33,17.46,17.27,17.39,12478.0,17.33,17.46,17.27,17.39,12478.0
2023-03-10 10:35:00,17.4,17.48,17.35,17.36,8447.0,17.4,17.48,17.35,17.36,8447.0
2023-03-10 10:40:00,17.36,17.36,17.22,17.25,5059.0,17.36,17.36,17.22,17.25,5059.0
2023-03-10 10:45:00,17.23,17.33,17.22,17.31,10353.0,17.23,17.33,17.22,17.31,10353.0
2023-03-10 10:50:00,17.32,17.39,17.29,17.39,6155.0,17.32,17.39,17.29,17.39,6155.0
2023-03-10 10:55:00,17.43,17.53,17.42,17.51,20543.0,17.43,17.53,17.42,17.51,20543.0
2023-03-10 11:00:00,17.5,17.5,17.41,17.43,8881.0,17.5,17.5,17.41,17.43,8881.0
2023-03-10 11:05:00,17.44,17.51,17.43,17.51,10815.0,17.44,17.51,17.43,17.51,10815.0
2023-03-10 11:10:00,17.53,17.53,17.43,17.45,5477.0,17.53,17.53,17.43,17.45,5477.0
2023-03-10 11:15:00,17.46,17.56,17.38,17.56,28735.0,17.46,17.56,17.38,17.56,28735.0
2023-03-10 11:20:00,17.55,17.61,17.54,17.56,18047.0,17.55,17.61,17.54,17.56,18047.0
2023-03-10 11:25:00,17.57,17.73,17.56,17.71,32066.0,17.57,17.73,17.56,17.71,32066.0
2023-03-10 11:30:00,17.7,17.77,17.68,17.74,17140.0,17.7,17.77,17.68,17.74,17140.0
2023-03-10 11:35:00,17.74,17.76,17.6,17.62,15814.0,17.74,17.76,17.6,17.62,15814.0
2023-03-10 11:40:00,17.61,17.7,17.61,17.63,9330.0,17.61,17.7,17.61,17.63,9330.0
2023-03-10 11:45:00,17.63,17.63,17.49,17.51,7806.0,17.63,17.63,17.49,17.51,7806.0
2023-03-10 11:50:00,17.49,17.49,17.4,17.43,20330.0,17.49,17.49,17.4,17.43,20330.0
2023-03-10 11:55:00,17.4,17.42,17.36,17.37,9420.0,17.4,17.42,17.36,17.37,9420.0
2023-03-10 12:00:00,17.38,17.42,17.37,17.38,8704.0,17.38,17.42,17.37,17.38,8704.0
2023-03-10 12:05:00,17.39,17.4,17.25,17.26,41100.0,17.39,17.4,17.25,17.26,41100.0
2023-03-10 12:10:00,17.28,17.33,17.26,17.3,9394.0,17.28,17.33,17.26,17.3,9394.0
2023-03-10 12:15:00,17.28,17.33,17.27,17.32,12542.0,17.28,17.33,17.27,17.32,12542.0
2023-03-10 12:20:00,17.32,17.33,17.25,17.25,10552.0,17.32,17.33,17.25,17.25,10552.0
2023-03-10 12:25:00,17.24,17.31,17.23,17.31,15990.0,17.24,17.31,17.23,17.31,15990.0
2023-03-10 12:30:00,17.34,17.35,17.27,17.3,15227.0,17.34,17.35,17.27,17.3,15227.0
2023-03-10 12:35:00,17.32,17.33,17.27,17.29,8224.0,17.32,17.33,17.27,17.29,8224.0
2023-03-10 12:40:00,17.3,17.3,17.22,17.24,9079.0,17.3,17.3,17.22,17.24,9079.0
2023-03-10 12:45:00,17.23,17.25,17.19,17.21,8630.0,17.23,17.25,17.19,17.21,8630.0
2023-03-10 12:50:00,17.21,17.22,17.12,17.14,5301.0,17.21,17.22,17.12,17.14,5301.0
2023-03-10 12:55:00,17.14,17.14,17.08,17.1,7260.0,17.14,17.14,17.08,17.1,7260.0
2023-03-10 13:00:00,17.1,17.17,17.1,17.17,22372.0,17.1,17.17,17.1,17.17,22372.0
2023-03-10 13:05:00,17.19,17.2,17.15,17.18,14889.0,17.19,17.2,17.15,17.18,14889.0
2023-03-10 13:10:00,17.18,17.19,17.15,17.15,6995.0,17.18,17.19,17.15,17.15,6995.0
2023-03-10 13:15:00,17.15,17.15,17.11,17.11,9478.0,17.15,17.15,17.11,17.11,9478.0
2023-03-10 13:20:00,17.1,17.13,17.05,17.06,17353.0,17.1,17.13,17.05,17.06,17353.0
2023-03-10 13:25:00,17.06,17.08,17.02,17.03,33801.0,17.06,17.08,17.02,17.03,33801.0
2023-03-10 13:30:00,17.03,17.05,17.01,17.02,27252.0,17.03,17.05,17.01,17.02,27252.0
2023-03-10 13:35:00,17.02,17.08,17.01,17.03,17770.0,17.02,17.08,17.01,17.03,17770.0
2023-03-10 13:40:00,17.04,17.05,16.99,17.02,37162.0,17.04,17.05,16.99,17.02,37162.0
2023-03-10 13:45:00,17.02,17.04,16.97,17.0,17918.0,17.02,17.04,16.97,17.0,17918.0
2023-03-10 13:50:00,16.98,17.03,16.97,17.01,17184.0,16.98,17.03,16.97,17.01,17184.0
2023-03-10 13:55:00,17.01,17.05,16.99,17.05,15080.0,17.01,17.05,16.99,17.05,15080.0
2023-03-10 14:00:00,17.05,17.11,17.03,17.1,16915.0,17.05,17.11,17.03,17.1,16915.0
2023-03-10 14:05:00,17.11,17.12,17.05,17.11,19234.0,17.11,17.12,17.05,17.11,19234.0
2023-03-10 14:10:00,17.11,17.14,17.07,17.09,29171.0,17.11,17.14,17.07,17.09,29171.0
2023-03-10 14:15:00,17.08,17.08,17.0,17.05,12210.0,17.08,17.08,17.0,17.05,12210.0
2023-03-10 14:20:00,17.07,17.07,17.01,17.02,9015.0,17.07,17.07,17.01,17.02,9015.0
2023-03-10 14:25:00,17.02,17.03,16.97,16.97,21625.0,17.02,17.03,16.97,16.97,21625.0
2023-03-10 14:30:00,16.99,17.03,16.96,16.99,28516.0,16.99,17.03,16.96,16.99,28516.0
2023-03-10 14:35:00,16.99,17.01,16.95,16.99,34688.0,16.99,17.01,16.95,16.99,34688.0
2023-03-10 14:40:00,16.99,17.02,16.96,16.99,31880.0,16.99,17.02,16.96,16.99,31880.0
2023-03-10 14:45:00,16.97,17.05,16.97,17.05,31406.0,16.97,17.05,16.97,17.05,31406.0
2023-03-10 14:50:00,17.04,17.23,17.03,17.23,74038.0,17.04,17.23,17.03,17.23,74038.0
2023-03-10 14:55:00,17.24,17.29,17.14,17.16,25861.0,17.24,17.29,17.14,17.16,25861.0
2023-03-10 15:00:00,17.17,17.21,17.14,17.19,13509.0,17.17,17.21,17.14,17.19,13509.0
2023-03-10 15:05:00,17.2,17.33,17.16,17.33,33785.0,17.2,17.33,17.16,17.33,33785.0
2023-03-10 15:10:00,17.33,17.38,17.27,17.33,15267.0,17.33,17.38,17.27,17.33,15267.0
2023-03-10 15:15:00,17.32,17.37,17.25,17.26,9445.0,17.32,17.37,17.25,17.26,9445.0
2023-03-10 15:20:00,17.25,17.3,17.22,17.3,9957.0,17.25,17.3,17.22,17.3,9957.0
2023-03-10 15:25:00,17.3,17.36,17.22,17.23,37379.0,17.3,17.36,17.22,17.23,37379.0
2023-03-10 15:30:00,17.22,17.26,17.15,17.15,44369.0,17.22,17.26,17.15,17.15,44369.0
2023-03-10 15:35:00,17.16,17.19,17.05,17.15,79651.0,17.16,17.19,17.05,17.15,79651.0
2023-03-10 15:40:00,17.14,17.21,17.09,17.2,32087.0,17.14,17.21,17.09,17.2,32087.0
2023-03-10 15:45:00,17.2,17.22,17.14,17.16,36134.0,17.2,17.22,17.14,17.16,36134.0
2023-03-10 15:50:00,17.15,17.27,17.12,17.27,67810.0,17.15,17.27,17.12,17.27,67810.0
2023-03-10 15:55:00,17.26,17.3,17.22,17.24,89797.0,17.26,17.3,17.22,17.24,89797.0
2023-03-13 09:30:00,16.77,16.97,16.75,16.84,96456.0,16.77,16.97,16.75,16.84,96456.0
2023-03-13 09:35:00,16.83,16.86,16.55,16.61,64492.0,16.83,16.86,16.55,16.61,64492.0
2023-03-13 09:40:00,16.62,16.66,16.52,16.57,26248.0,16.62,16.66,16.52,16.57,26248.0
2023-03-13 09:45:00,16.59,16.98,16.54,16.97,60235.0,16.59,16.98,16.54,16.97,60235.0
2023-03-13 09:50:00,16.95,17.18,16.95,17.05,87961.0,16.95,17.18,16.95,17.05,87961.0
2023-03-13 09:55:00,17.07,17.29,17.05,17.18,49727.0,17.07,17.29,17.05,17.18,49727.0
2023-03-13 10:00:00,17.17,17.21,17.09,17.21,35467.0,17.17,17.21,17.09,17.21,35467.0
2023-03-13 10:05:00,17.19,17.28,17.06,17.18,38124.0,17.19,17.28,17.06,17.18,38124.0
2023-03-13 10:10:00,17.22,17.25,17.05,17.06,45076.0,17.22,17.25,17.05,17.06,45076.0
2023-03-13 10:15:00,17.06,17.07,16.89,16.97,56894.0,17.06,17.07,16.89,16.97,56894.0
2023-03-13 10:20:00,16.96,17.07,16.93,16.97,18975.0,16.96,17.07,16.93,16.97,18975.0
2023-03-13 10:25:00,16.98,17.01,16.91,16.94,23673.0,16.98,17.01,16.91,16.94,23673.0
2023-03-13 10:30:00,16.94,17.16,16.94,17.12,28459.0,16.94,17.16,16.94,17.12,28459.0
2023-03-13 10:35:00,17.13,17.15,16.99,17.03,19909.0,17.13,17.15,16.99,17.03,19909.0
2023-03-13 10:40:00,17.05,17.05,16.9,16.97,32337.0,17.05,17.05,16.9,16.97,32337.0
2023-03-13 10:45:00,16.96,17.17,16.95,17.13,43333.0,16.96,17.17,16.95,17.13,43333.0
2023-03-13 10:50:00,17.14,17.17,16.9,16.97,31047.0,17.14,17.17,16.9,16.97,31047.0
2023-03-13 10:55:00,16.96,17.13,16.96,17.11,18587.0,16.96,17.13,16.96,17.11,18587.0
2023-03-13 11:00:00,17.1,17.2,17.05,17.14,27131.0,17.1,17.2,17.05,17.14,27131.0
2023-03-13 11:05:00,17.15,17.19,17.11,17.16,23077.0,17.15,17.19,17.11,17.16,23077.0
2023-03-13 11:10:00,17.14,17.22,17.11,17.15,27498.0,17.14,17.22,17.11,17.15,27498.0
2023-03-13 11:15:00,17.15,17.28,17.15,17.25,15080.0,17.15,17.28,17.15,17.25,15080.0
2023-03-13 11:20:00,17.26,17.3,17.15,17.18,21286.0,17.26,17.3,17.15,17.18,21286.0
2023-03-13 11:25:00,17.16,17.35,17.16,17.33,42812.0,17.16,17.35,17.16,17.33,42812.0
2023-03-13 11:30:00,17.3,17.36,17.21,17.23,23692.0,17.3,17.36,17.21,17.23,23692.0
2023-03-13 11:35:00,17.22,17.22,17.1,17.1,32675.0,17.22,17.22,17.1,17.1,32675.0
2023-03-13 11:40:00,17.11,17.24,17.1,17.18,10872.0,17.11,17.24,17.1,17.18,10872.0
2023-03-13 11:45:00,17.18,17.24,17.13,17.22,13922.0,17.18,17.24,17.13,17.22,13922.0
2023-03-13 11:50:00,17.21,17.21,17.08,17.1,16103.0,17.21,17.21,17.08,17.1,16103.0
2023-03-13 11:55:00,17.07,17.12,17.05,17.11,9998.0,17.07,17.12,17.05,17.11,9998.0
2023-03-13 12:00:00,17.09,17.19,17.02,17.03,17442.0,17.09,17.19,17.02,17.03,17442.0
2023-03-13 12:05:00,17.04,17.11,17.02,17.07,11012.0,17.04,17.11,17.02,17.07,11012.0
2023-03-13 12:10:00,17.07,17.1,16.98,17.03,47379.0,17.07,17.1,16.98,17.03,47379.0
2023-03-13 12:15:00,17.03,17.11,17.03,17.05,8203.0,17.03,17.11,17.03,17.05,8203.0
2023-03-13 12:20:00,17.05,17.07,16.97,16.98,11894.0,17.05,17.07,16.97,16.98,11894.0
2023-03-13 12:25:00,16.98,17.0,16.91,16.95,14832.0,16.98,17.0,16.91,16.95,14832.0
2023-03-13 12:30:00,16.93,16.97,16.82,16.83,39902.0,16.93,16.97,16.82,16.83,39902.0
2023-03-13 12:35:00,16.82,16.92,16.82,16.89,14417.0,16.82,16.92,16.82,16.89,14417.0
2023-03-13 12:40:00,16.88,16.97,16.86,16.93,19598.0,16.88,16.97,16.86,16.93,19598.0
2023-03-13 12:45:00,16.94,16.94,16.79,16.82,38672.0,16.94,16.94,16.79,16.82,38672.0
2023-03-13 12:50:00,16.82,16.84,16.76,16.84,26658.0,16.82,16.84,16.76,16.84,26658.0
2023-03-13 12:55:00,16.84,16.87,16.78,16.83,11888.0,16.84,16.87,16.78,16.83,11888.0
2023-03-13 13:00:00,16.84,16.84,16.77,16.81,27239.0,16.84,16.84,16.77,16.81,27239.0
2023-03-13 13:05:00,16.8,16.83,16.78,16.83,5700.0,16.8,16.83,16.78,16.83,5700.0
2023-03-13 13:10:00,16.84,16.86,16.8,16.83,19232.0,16.84,16.86,16.8,16.83,19232.0
2023-03-13 13:15:00,16.82,16.88,16.81,16.84,19141.0,16.82,16.88,16.81,16.84,19141.0
2023-03-13 13:20:00,16.83,16.83,16.76,16.78,12214.0,16.83,16.83,16.76,16.78,12214.0
2023-03-13 13:25:00,16.78,16.83,16.75,16.79,30152.0,16.78,16.83,16.75,16.79,30152.0
2023-03-13 13:30:00,16.79,16.8,16.74,16.75,9867.0,16.79,16.8,16.74,16.75,9867.0
2023-03-13 13:35:00,16.74,16.9,16.74,16.85,19832.0,16.74,16.9,16.74,16.85,19832.0
2023-03-13 13:40:00,16.85,16.87,16.79,16.84,24075.0,16.85,16.87,16.79,16.84,24075.0
2023-03-13 13:45:00,16.84,16.84,16.7,16.73,22467.0,16.84,16.84,16.7,16.73,22467.0
2023-03-13 13:50:00,16.73,16.83,16.72,16.76,42003.0,16.73,16.83,16.72,16.76,42003.0
2023-03-13 13:55:00,16.77,16.8,16.75,16.77,29305.0,16.77,16.8,16.75,16.77,29305.0
2023-03-13 14:00:00,16.79,16.91,16.79,16.86,15814.0,16.79,16.91,16.79,16.86,15814.0
2023-03-13 14:05:00,16.86,16.9,16.84,16.88,41923.0,16.86,16.9,16.84,16.88,41923.0
2023-03-13 14:10:00,16.89,16.99,16.89,16.98,30662.0,16.89,16.99,16.89,16.98,30662.0
2023-03-13 14:15:00,16.98,17.02,16.96,16.98,41881.0,16.98,17.02,16.96,16.98,41881.0
2023-03-13 14:20:00,16.95,17.01,16.95,16.99,16261.0,16.95,17.01,16.95,16.99,16261.0
2023-03-13 14:25:00,16.99,17.02,16.93,16.94,9050.0,16.99,17.02,16.93,16.94,9050.0
2023-03-13 14:30:00,16.95,17.04,16.95,17.01,18217.0,16.95,17.04,16.95,17.01,18217.0
2023-03-13 14:35:00,17.02,17.02,16.88,16.89,14968.0,17.02,17.02,16.88,16.89,14968.0
2023-03-13 14:40:00,16.9,17.0,16.88,16.98,14048.0,16.9,17.0,16.88,16.98,14048.0
2023-03-13 14:45:00,16.98,16.98,16.9,16.95,26972.0,16.98,16.98,16.9,16.95,26972.0
2023-03-13 14:50:00,16.95,16.98,16.93,16.97,11065.0,16.95,16.98,16.93,16.97,11065.0
2023-03-13 14:55:00,16.98,16.98,16.94,16.98,14763.0,16.98,16.98,16.94,16.98,14763.0
2023-03-13 15:00:00,16.98,16.99,16.91,16.91,9219.0,16.98,16.99,16.91,16.91,9219.0
2023-03-13 15:05:00,16.9,16.96,16.88,16.94,15754.0,16.9,16.96,16.88,16.94,15754.0
2023-03-13 15:10:00,16.93,17.0,16.92,16.98,11604.0,16.93,17.0,16.92,16.98,11604.0
2023-03-13 15:15:00,16.98,16.99,16.91,16.91,10410.0,16.98,16.99,16.91,16.91,10410.0
2023-03-13 15:20:00,16.91,16.91,16.83,16.84,15949.0,16.91,16.91,16.83,16.84,15949.0
2023-03-13 15:25:00,16.84,16.86,16.83,16.85,13600.0,16.84,16.86,16.83,16.85,13600.0
2023-03-13 15:30:00,16.86,16.92,16.84,16.92,19928.0,16.86,16.92,16.84,16.92,19928.0
2023-03-13 15:35:00,16.92,16.99,16.91,16.97,15779.0,16.92,16.99,16.91,16.97,15779.0
2023-03-13 15:40:00,16.97,17.03,16.94,16.96,27123.0,16.97,17.03,16.94,16.96,27123.0
2023-03-13 15:45:00,16.96,16.97,16.91,16.93,28826.0,16.96,16.97,16.91,16.93,28826.0
2023-03-13 15:50:00,16.92,16.92,16.79,16.82,47961.0,16.92,16.92,16.79,16.82,47961.0
2023-03-13 15:55:00,16.81,16.82,16.75,16.76,109069.0,16.81,16.82,16.75,16.76,109069.0
2023-03-14 09:30:00,17.37,17.41,17.19,17.26,90545.0,17.37,17.41,17.19,17.26,90545.0
2023-03-14 09:35:00,17.24,17.37,17.2,17.26,22242.0,17.24,17.37,17.2,17.26,22242.0
2023-03-14 09:40:00,17.24,17.29,17.19,17.2,17991.0,17.24,17.29,17.19,17.2,17991.0
2023-03-14 09:45:00,17.2,17.25,17.14,17.14,31273.0,17.2,17.25,17.14,17.14,31273.0
2023-03-14 09:50:00,17.14,17.15,16.94,16.99,46472.0,17.14,17.15,16.94,16.99,46472.0
2023-03-14 09:55:00,16.96,17.0,16.92,16.97,10275.0,16.96,17.0,16.92,16.97,10275.0
2023-03-14 10:00:00,16.97,16.97,16.77,16.82,38658.0,16.97,16.97,16.77,16.82,38658.0
2023-03-14 10:05:00,16.86,16.9,16.77,16.8,36899.0,16.86,16.9,16.77,16.8,36899.0
2023-03-14 10:10:00,16.8,16.85,16.67,16.82,39854.0,16.8,16.85,16.67,16.82,39854.0
2023-03-14 10:15:00,16.84,16.92,16.78,16.89,18436.0,16.84,16.92,16.78,16.89,18436.0
2023-03-14 10:20:00,16.87,16.94,16.84,16.94,19239.0,16.87,16.94,16.84,16.94,19239.0
2023-03-14 10:25:00,16.93,17.0,16.9,16.98,17365.0,16.93,17.0,16.9,16.98,17365.0
2023-03-14 10:30:00,16.98,17.04,16.96,17.0,36435.0,16.98,17.04,16.96,17.0,36435.0
2023-03-14 10:35:00,16.95,16.98,16.82,16.84,12367.0,16.95,16.98,16.82,16.84,12367.0
2023-03-14 10:40:00,16.87,16.98,16.85,16.93,8994.0,16.87,16.98,16.85,16.93,8994.0
2023-03-14 10:45:00,16.92,17.09,16.92,17.08,28678.0,16.92,17.09,16.92,17.08,28678.0
2023-03-14 10:50:00,17.09,17.1,17.02,17.08,18791.0,17.09,17.1,17.02,17.08,18791.0
2023-03-14 10:55:00,17.09,17.09,16.87,16.87,18915.0,17.09,17.09,16.87,16.87,18915.0
2023-03-14 11:00:00,16.87,16.93,16.82,16.89,19297.0,16.87,16.93,16.82,16.89,19297.0
2023-03-14 11:05:00,16.89,16.97,16.87,16.97,4837.0,16.89,16.97,16.87,16.97,4837.0
2023-03-14 11:10:00,16.96,16.97,16.92,16.95,7396.0,16.96,16.97,16.92,16.95,7396.0
2023-03-14 11:15:00,16.96,17.01,16.94,16.97,9546.0,16.96,17.01,16.94,16.97,9546.0
2023-03-14 11:20:00,16.99,17.04,16.98,17.0,10716.0,16.99,17.04,16.98,17.0,10716.0
2023-03-14 11:25:00,17.0,17.0,16.96,16.97,11585.0,17.0,17.0,16.96,16.97,11585.0
2023-03-14 11:30:00,16.98,17.02,16.96,16.96,11078.0,16.98,17.02,16.96,16.96,11078.0
2023-03-14 11:35:00,16.96,16.99,16.92,16.96,5893.0,16.96,16.99,16.92,16.96,5893.0
2023-03-14 11:40:00,16.96,16.98,16.94,16.98,6382.0,16.96,16.98,16.94,16.98,6382.0
2023-03-14 11:45:00,16.97,16.99,16.92,16.94,12486.0,16.97,16.99,16.92,16.94,12486.0
2023-03-14 11:50:00,16.95,16.99,16.95,16.98,6931.0,16.95,16.99,16.95,16.98,6931.0
2023-03-14 11:55:00,16.99,17.05,16.96,17.0,23897.0,16.99,17.05,16.96,17.0,23897.0
2023-03-14 12:00:00,17.02,17.05,17.02,17.05,4518.0,17.02,17.05,17.02,17.05,4518.0
2023-03-14 12:05:00,17.04,17.1,17.0,17.08,23015.0,17.04,17.1,17.0,17.08,23015.0
2023-03-14 12:10:00,17.08,17.1,16.89,16.92,54424.0,17.08,17.1,16.89,16.92,54424.0
2023-03-14 12:15:00,16.89,17.03,16.88,16.97,87371.0,16.89,17.03,16.88,16.97,87371.0
2023-03-14 12:20:00,16.98,17.09,16.96,17.04,55755.0,16.98,17.09,16.96,17.04,55755.0
2023-03-14 12:25:00,17.02,17.02,16.68,16.69,70264.0,17.02,17.02,16.68,16.69,70264.0
2023-03-14 12:30:00,16.68,16.79,16.64,16.67,57312.0,16.68,16.79,16.64,16.67,57312.0
2023-03-14 12:35:00,16.66,16.8,16.65,16.7,106834.0,16.66,16.8,16.65,16.7,106834.0
2023-03-14 12:40:00,16.69,16.76,16.66,16.76,10589.0,16.69,16.76,16.66,16.76,10589.0
2023-03-14 12:45:00,16.77,16.8,16.71,16.8,11830.0,16.77,16.8,16.71,16.8,11830.0
2023-03-14 12:50:00,16.8,16.86,16.74,16.79,9013.0,16.8,16.86,16.74,16.79,9013.0
2023-03-14 12:55:00,16.77,16.78,16.74,16.78,8935.0,16.77,16.78,16.74,16.78,8935.0
2023-03-14 13:00:00,16.78,16.79,16.72,16.73,10731.0,16.78,16.79,16.72,16.73,10731.0
2023-03-14 13:05:00,16.74,16.74,16.67,16.69,21557.0,16.74,16.74,16.67,16.69,21557.0
2023-03-14 13:10:00,16.67,16.68,16.54,16.54,22181.0,16.67,16.68,16.54,16.54,22181.0
2023-03-14 13:15:00,16.53,16.58,16.44,16.57,79656.0,16.53,16.58,16.44,16.57,79656.0
2023-03-14 13:20:00,16.55,16.58,16.44,16.5,62201.0,16.55,16.58,16.44,16.5,62201.0
2023-03-14 13:25:00,16.52,16.64,16.5,16.51,58767.0,16.52,16.64,16.5,16.51,58767.0
2023-03-14 13:30:00,16.51,16.54,16.46,16.47,25149.0,16.51,16.54,16.46,16.47,25149.0
2023-03-14 13:35:00,16.47,16.59,16.47,16.58,27734.0,16.47,16.59,16.47,16.58,27734.0
2023-03-14 13:40:00,16.58,16.62,16.43,16.45,24885.0,16.58,16.62,16.43,16.45,24885.0
2023-03-14 13:45:00,16.44,16.5,16.43,16.49,22871.0,16.44,16.5,16.43,16.49,22871.0
2023-03-14 13:50:00,16.5,16.52,16.47,16.5,30167.0,16.5,16.52,16.47,16.5,30167.0
2023-03-14 13:55:00,16.49,16.5,16.44,16.46,13144.0,16.49,16.5,16.44,16.46,13144.0
2023-03-14 14:00:00,16.45,16.5,16.44,16.44,11806.0,16.45,16.5,16.44,16.44,11806.0
2023-03-14 14:05:00,16.44,16.48,16.4,16.46,15623.0,16.44,16.48,16.4,16.46,15623.0
2023-03-14 14:10:00,16.47,16.52,16.46,16.46,28706.0,16.47,16.52,16.46,16.46,28706.0
2023-03-14 14:15:00,16.47,16.48,16.41,16.46,18514.0,16.47,16.48,16.41,16.46,18514.0
2023-03-14 14:20:00,16.45,16.58,16.43,16.58,27596.0,16.45,16.58,16.43,16.58,27596.0
2023-03-14 14:25:00,16.55,16.61,16.53,16.58,12690.0,16.55,16.61,16.53,16.58,12690.0
2023-03-14 14:30:00,16.58,16.61,16.55,16.57,12464.0,16.58,16.61,16.55,16.57,12464.0
2023-03-14 14:35:00,16.57,16.58,16.53,16.58,8547.0,16.57,16.58,16.53,16.58,8547.0
2023-03-14 14:40:00,16.57,16.6,16.54,16.58,8011.0,16.57,16.6,16.54,16.58,8011.0
2023-03-14 14:45:00,16.57,16.67,16.56,16.63,13539.0,16.57,16.67,16.56,16.63,13539.0
2023-03-14 14:50:00,16.62,16.69,16.61,16.66,7740.0,16.62,16.69,16.61,16.66,7740.0
2023-03-14 14:55:00,16.67,16.7,16.65,16.69,22449.0,16.67,16.7,16.65,16.69,22449.0
2023-03-14 15:00:00,16.71,16.8,16.71,16.79,43106.0,16.71,16.8,16.71,16.79,43106.0
2023-03-14 15:05:00,16.79,16.83,16.78,16.81,63593.0,16.79,16.83,16.78,16.81,63593.0
2023-03-14 15:10:00,16.81,16.82,16.66,16.73,35589.0,16.81,16.82,16.66,16.73,35589.0
2023-03-14 15:15:00,16.72,16.83,16.72,16.81,36109.0,16.72,16.83,16.72,16.81,36109.0
2023-03-14 15:20:00,16.83,16.83,16.75,16.76,15410.0,16.83,16.83,16.75,16.76,15410.0
2023-03-14 15:25:00,16.77,16.81,16.75,16.79,17129.0,16.77,16.81,16.75,16.79,17129.0
2023-03-14 15:30:00,16.8,16.85,16.76,16.84,20111.0,16.8,16.85,16.76,16.84,20111.0
2023-03-14 15:35:00,16.85,16.9,16.84,16.89,26098.0,16.85,16.9,16.84,16.89,26098.0
2023-03-14 15:40:00,16.89,16.96,16.89,16.95,36473.0,16.89,16.96,16.89,16.95,36473.0
2023-03-14 15:45:00,16.96,16.98,16.91,16.93,45780.0,16.96,16.98,16.91,16.93,45780.0
2023-03-14 15:50:00,16.93,16.96,16.85,16.86,63646.0,16.93,16.96,16.85,16.86,63646.0
2023-03-14 15:55:00,16.87,16.95,16.86,16.91,120532.0,16.87,16.95,16.86,16.91,120532.0
2023-03-15 09:30:00,16.5,16.64,16.31,16.48,112471.0,16.5,16.64,16.31,16.48,112471.0
2023-03-15 09:35:00,16.43,16.57,16.35,16.52,46766.0,16.43,16.57,16.35,16.52,46766.0
2023-03-15 09:40:00,16.52,16.69,16.49,16.58,50292.0,16.52,16.69,16.49,16.58,50292.0
2023-03-15 09:45:00,16.58,16.61,16.4,16.56,46591.0,16.58,16.61,16.4,16.56,46591.0
2023-03-15 09:50:00,16.55,16.57,16.4,16.42,46535.0,16.55,16.57,16.4,16.42,46535.0
2023-03-15 09:55:00,16.39,16.39,16.12,16.14,80432.0,16.39,16.39,16.12,16.14,80432.0
2023-03-15 10:00:00,16.12,16.24,16.02,16.22,80553.0,16.12,16.24,16.02,16.22,80553.0
2023-03-15 10:05:00,16.21,16.26,16.14,16.15,25138.0,16.21,16.26,16.14,16.15,25138.0
2023-03-15 10:10:00,16.16,16.2,16.0,16.04,110512.0,16.16,16.2,16.0,16.04,110512.0
2023-03-15 10:15:00,16.06,16.15,16.03,16.08,36420.0,16.06,16.15,16.03,16.08,36420.0
2023-03-15 10:20:00,16.08,16.23,16.05,16.05,43410.0,16.08,16.23,16.05,16.05,43410.0
2023-03-15 10:25:00,16.04,16.07,15.93,15.96,143398.0,16.04,16.07,15.93,15.96,143398.0
2023-03-15 10:30:00,15.95,16.02,15.9,15.91,126335.0,15.95,16.02,15.9,15.91,126335.0
2023-03-15 10:35:00,15.9,16.02,15.82,15.82,91074.0,15.9,16.02,15.82,15.82,91074.0
2023-03-15 10:40:00,15.83,15.84,15.76,15.79,63155.0,15.83,15.84,15.76,15.79,63155.0
2023-03-15 10:45:00,15.79,15.87,15.76,15.8,71679.0,15.79,15.87,15.76,15.8,71679.0
2023-03-15 10:50:00,15.81,15.96,15.8,15.95,64267.0,15.81,15.96,15.8,15.95,64267.0
2023-03-15 10:55:00,15.96,16.03,15.92,15.97,45692.0,15.96,16.03,15.92,15.97,45692.0
2023-03-15 11:00:00,15.95,15.95,15.86,15.88,35515.0,15.95,15.95,15.86,15.88,35515.0
2023-03-15 11:05:00,15.87,16.1,15.82,16.03,70723.0,15.87,16.1,15.82,16.03,70723.0
2023-03-15 11:10:00,16.03,16.07,16.01,16.02,26138.0,16.03,16.07,16.01,16.02,26138.0
2023-03-15 11:15:00,16.02,16.07,15.89,15.9,39630.0,16.02,16.07,15.89,15.9,39630.0
2023-03-15 11:20:00,15.89,15.97,15.88,15.94,21313.0,15.89,15.97,15.88,15.94,21313.0
2023-03-15 11:25:00,15.94,15.94,15.85,15.86,22611.0,15.94,15.94,15.85,15.86,22611.0
2023-03-15 11:30:00,15.86,15.95,15.84,15.92,27455.0,15.86,15.95,15.84,15.92,27455.0
2023-03-15 11:35:00,15.91,15.93,15.88,15.9,27175.0,15.91,15.93,15.88,15.9,27175.0
2023-03-15 11:40:00,15.91,16.01,15.9,15.95,26271.0,15.91,16.01,15.9,15.95,26271.0
2023-03-15 11:45:00,15.95,16.04,15.94,16.0,27957.0,15.95,16.04,15.94,16.0,27957.0
2023-03-15 11:50:00,16.0,16.01,15.89,15.91,26124.0,16.0,16.01,15.89,15.91,26124.0
2023-03-15 11:55:00,15.91,15.91,15.83,15.85,43796.0,15.91,15.91,15.83,15.85,43796.0
2023-03-15 12:00:00,15.86,15.87,15.79,15.8,27466.0,15.86,15.87,15.79,15.8,27466.0
2023-03-15 12:05:00,15.8,15.81,15.77,15.78,38247.0,15.8,15.81,15.77,15.78,38247.0
2023-03-15 12:10:00,15.78,15.8,15.76,15.78,26235.0,15.78,15.8,15.76,15.78,26235.0
2023-03-15 12:15:00,15.78,15.78,15.72,15.74,36799.0,15.78,15.78,15.72,15.74,36799.0
2023-03-15 12:20:00,15.74,15.8,15.73,15.75,33995.0,15.74,15.8,15.73,15.75,33995.0
2023-03-15 12:25:00,15.74,15.82,15.71,15.82,31736.0,15.74,15.82,15.71,15.82,31736.0
2023-03-15 12:30:00,15.81,15.83,15.79,15.79,26471.0,15.81,15.83,15.79,15.79,26471.0
2023-03-15 12:35:00,15.79,15.84,15.77,15.82,27771.0,15.79,15.84,15.77,15.82,27771.0
2023-03-15 12:40:00,15.82,15.83,15.75,15.77,20051.0,15.82,15.83,15.75,15.77,20051.0
2023-03-15 12:45:00,15.77,15.83,15.76,15.83,24401.0,15.77,15.83,15.76,15.83,24401.0
2023-03-15 12:50:00,15.83,15.84,15.8,15.81,36039.0,15.83,15.84,15.8,15.81,36039.0
2023-03-15 12:55:00,15.81,15.81,15.75,15.77,23166.0,15.81,15.81,15.75,15.77,23166.0
2023-03-15 13:00:00,15.76,15.78,15.69,15.71,49714.0,15.76,15.78,15.69,15.71,49714.0
2023-03-15 13:05:00,15.71,15.8,15.7,15.74,53961.0,15.71,15.8,15.7,15.74,53961.0
2023-03-15 13:10:00,15.73,15.85,15.73,15.85,32708.0,15.73,15.85,15.73,15.85,32708.0
2023-03-15 13:15:00,15.86,15.95,15.79,15.81,58288.0,15.86,15.95,15.79,15.81,58288.0
2023-03-15 13:20:00,15.81,15.85,15.78,15.82,18349.0,15.81,15.85,15.78,15.82,18349.0
2023-03-15 13:25:00,15.81,15.85,15.78,15.85,20109.0,15.81,15.85,15.78,15.85,20109.0
2023-03-15 13:30:00,15.86,15.87,15.8,15.84,31321.0,15.86,15.87,15.8,15.84,31321.0
2023-03-15 13:35:00,15.86,15.88,15.8,15.8,24945.0,15.86,15.88,15.8,15.8,24945.0
2023-03-15 13:40:00,15.8,15.81,15.76,15.78,19658.0,15.8,15.81,15.76,15.78,19658.0
2023-03-15 13:45:00,15.77,15.78,15.72,15.74,28725.0,15.77,15.78,15.72,15.74,28725.0
2023-03-15 13:50:00,15.75,15.86,15.74,15.86,72325.0,15.75,15.86,15.74,15.86,72325.0
2023-03-15 13:55:00,15.85,15.95,15.82,15.84,25981.0,15.85,15.95,15.82,15.84,25981.0
2023-03-15 14:00:00,15.85,15.86,15.79,15.83,22703.0,15.85,15.86,15.79,15.83,22703.0
2023-03-15 14:05:00,15.82,15.83,15.77,15.77,21374.0,15.82,15.83,15.77,15.77,21374.0
2023-03-15 14:10:00,15.77,15.78,15.74,15.76,32637.0,15.77,15.78,15.74,15.76,32637.0
2023-03-15 14:15:00,15.75,15.88,15.74,15.86,40339.0,15.75,15.88,15.74,15.86,40339.0
2023-03-15 14:20:00,15.86,15.93,15.85,15.9,28489.0,15.86,15.93,15.85,15.9,28489.0
2023-03-15 14:25:00,15.89,16.04,15.87,15.99,35892.0,15.89,16.04,15.87,15.99,35892.0
2023-03-15 14:30:00,15.99,16.05,15.97,16.01,36775.0,15.99,16.05,15.97,16.01,36775.0
2023-03-15 14:35:00,16.01,16.04,15.97,15.99,38046.0,16.01,16.04,15.97,15.99,38046.0
2023-03-15 14:40:00,15.98,16.03,15.96,15.98,29631.0,15.98,16.03,15.96,15.98,29631.0
2023-03-15 14:45:00,15.98,16.01,15.91,15.91,24583.0,15.98,16.01,15.91,15.91,24583.0
2023-03-15 14:50:00,15.93,15.99,15.87,15.99,38269.0,15.93,15.99,15.87,15.99,38269.0
2023-03-15 14:55:00,15.98,16.05,15.97,16.04,49266.0,15.98,16.05,15.97,16.04,49266.0
2023-03-15 15:00:00,16.04,16.09,15.96,15.98,23062.0,16.04,16.09,15.96,15.98,23062.0
2023-03-15 15:05:00,15.98,16.06,15.94,15.95,36100.0,15.98,16.06,15.94,15.95,36100.0
2023-03-15 15:10:00,15.93,15.99,15.9,15.94,21040.0,15.93,15.99,15.9,15.94,21040.0
2023-03-15 15:15:00,15.94,15.99,15.93,15.96,16343.0,15.94,15.99,15.93,15.96,16343.0
2023-03-15 15:20:00,15.95,15.98,15.92,15.92,21202.0,15.95,15.98,15.92,15.92,21202.0
2023-03-15 15:25:00,15.92,15.93,15.87,15.89,24488.0,15.92,15.93,15.87,15.89,24488.0
2023-03-15 15:30:00,15.88,15.9,15.85,15.86,41068.0,15.88,15.9,15.85,15.86,41068.0
2023-03-15 15:35:00,15.87,15.88,15.79,15.82,43946.0,15.87,15.88,15.79,15.82,43946.0
2023-03-15 15:40:00,15.81,15.88,15.79,15.87,44112.0,15.81,15.88,15.79,15.87,44112.0
2023-03-15 15:45:00,15.86,15.94,15.85,15.89,42342.0,15.86,15.94,15.85,15.89,42342.0
2023-03-15 15:50:00,15.88,15.91,15.84,15.87,64938.0,15.88,15.91,15.84,15.87,64938.0
2023-03-15 15:55:00,15.87,15.97,15.85,15.97,124804.0,15.87,15.97,15.85,15.97,124804.0
2023-03-16 09:30:00,16.0,16.01,15.57,15.65,183044.0,16.0,16.01,15.57,15.65,183044.0
2023-03-16 09:35:00,15.63,15.8,15.61,15.78,57974.0,15.63,15.8,15.61,15.78,57974.0
2023-03-16 09:40:00,15.8,15.82,15.64,15.65,58987.0,15.8,15.82,15.64,15.65,58987.0
2023-03-16 09:45:00,15.67,15.68,15.53,15.59,54104.0,15.67,15.68,15.53,15.59,54104.0
2023-03-16 09:50:00,15.59,15.69,15.54,15.58,34282.0,15.59,15.69,15.54,15.58,34282.0
2023-03-16 09:55:00,15.57,15.82,15.57,15.81,114584.0,15.57,15.82,15.57,15.81,114584.0
2023-03-16 10:00:00,15.8,15.83,15.69,15.71,37905.0,15.8,15.83,15.69,15.71,37905.0
2023-03-16 10:05:00,15.67,15.67,15.56,15.58,36435.0,15.67,15.67,15.56,15.58,36435.0
2023-03-16 10:10:00,15.59,15.68,15.58,15.59,35452.0,15.59,15.68,15.58,15.59,35452.0
2023-03-16 10:15:00,15.59,15.69,15.56,15.6,57042.0,15.59,15.69,15.56,15.6,57042.0
2023-03-16 10:20:00,15.57,15.66,15.54,15.65,29516.0,15.57,15.66,15.54,15.65,29516.0
2023-03-16 10:25:00,15.66,15.69,15.61,15.68,19464.0,15.66,15.69,15.61,15.68,19464.0
2023-03-16 10:30:00,15.7,15.81,15.69,15.78,26028.0,15.7,15.81,15.69,15.78,26028.0
2023-03-16 10:35:00,15.78,15.94,15.78,15.93,28079.0,15.78,15.94,15.78,15.93,28079.0
2023-03-16 10:40:00,15.93,16.05,15.92,16.04,48737.0,15.93,16.05,15.92,16.04,48737.0
2023-03-16 10:45:00,16.04,16.37,16.01,16.34,127895.0,16.04,16.37,16.01,16.34,127895.0
2023-03-16 10:50:00,16.35,16.47,16.3,16.35,81671.0,16.35,16.47,16.3,16.35,81671.0
2023-03-16 10:55:00,16.35,16.41,16.19,16.21,44603.0,16.35,16.41,16.19,16.21,44603.0
2023-03-16 11:00:00,16.22,16.25,16.2,16.23,31341.0,16.22,16.25,16.2,16.23,31341.0
2023-03-16 11:05:00,16.21,16.32,16.2,16.3,35188.0,16.21,16.32,16.2,16.3,35188.0
2023-03-16 11:10:00,16.3,16.35,16.27,16.29,43235.0,16.3,16.35,16.27,16.29,43235.0
2023-03-16 11:15:00,16.29,16.35,16.26,16.27,19506.0,16.29,16.35,16.26,16.27,19506.0
2023-03-16 11:20:00,16.26,16.33,16.23,16.33,25685.0,16.26,16.33,16.23,16.33,25685.0
2023-03-16 11:25:00,16.33,16.41,16.3,16.32,26718.0,16.33,16.41,16.3,16.32,26718.0
2023-03-16 11:30:00,16.34,16.35,16.2,16.2,24906.0,16.34,16.35,16.2,16.2,24906.0
2023-03-16 11:35:00,16.21,16.35,16.2,16.34,22399.0,16.21,16.35,16.2,16.34,22399.0
2023-03-16 11:40:00,16.34,16.36,16.3,16.32,29537.0,16.34,16.36,16.3,16.32,29537.0
2023-03-16 11:45:00,16.31,16.33,16.28,16.31,19816.0,16.31,16.33,16.28,16.31,19816.0
2023-03-16 11:50:00,16.31,16.35,16.29,16.35,17704.0,16.31,16.35,16.29,16.35,17704.0
2023-03-16 11:55:00,16.35,16.4,16.29,16.32,35296.0,16.35,16.4,16.29,16.32,35296.0
2023-03-16 12:00:00,16.31,16.37,16.28,16.3,27358.0,16.31,16.37,16.28,16.3,27358.0
2023-03-16 12:05:00,16.28,16.33,16.24,16.26,23927.0,16.28,16.33,16.24,16.26,23927.0
2023-03-16 12:10:00,16.27,16.31,16.22,16.23,15111.0,16.27,16.31,16.22,16.23,15111.0
2023-03-16 12:15:00,16.25,16.28,16.24,16.25,12306.0,16.25,16.28,16.24,16.25,12306.0
2023-03-16 12:20:00,16.25,16.3,16.25,16.26,22924.0,16.25,16.3,16.25,16.26,22924.0
2023-03-16 12:25:00,16.26,16.34,16.24,16.33,22192.0,16.26,16.34,16.24,16.33,22192.0
2023-03-16 12:30:00,16.34,16.35,16.28,16.33,19768.0,16.34,16.35,16.28,16.33,19768.0
2023-03-16 12:35:00,16.33,16.34,16.24,16.25,20363.0,16.33,16.34,16.24,16.25,20363.0
2023-03-16 12:40:00,16.25,16.26,16.22,16.24,16840.0,16.25,16.26,16.22,16.24,16840.0
2023-03-16 12:45:00,16.23,16.26,16.22,16.24,18513.0,16.23,16.26,16.22,16.24,18513.0
2023-03-16 12:50:00,16.26,16.37,16.24,16.29,23468.0,16.26,16.37,16.24,16.29,23468.0
2023-03-16 12:55:00,16.31,16.51,16.31,16.51,49063.0,16.31,16.51,16.31,16.51,49063.0
2023-03-16 13:00:00,16.51,16.58,16.47,16.52,51200.0,16.51,16.58,16.47,16.52,51200.0
2023-03-16 13:05:00,16.5,16.51,16.43,16.46,40779.0,16.5,16.51,16.43,16.46,40779.0
2023-03-16 13:10:00,16.45,16.5,16.41,16.41,27830.0,16.45,16.5,16.41,16.41,27830.0
2023-03-16 13:15:00,16.41,16.43,16.33,16.38,18195.0,16.41,16.43,16.33,16.38,18195.0
2023-03-16 13:20:00,16.38,16.44,16.35,16.44,27890.0,16.38,16.44,16.35,16.44,27890.0
2023-03-16 13:25:00,16.41,16.44,16.4,16.42,15985.0,16.41,16.44,16.4,16.42,15985.0
2023-03-16 13:30:00,16.42,16.44,16.39,16.42,15400.0,16.42,16.44,16.39,16.42,15400.0
2023-03-16 13:35:00,16.42,16.44,16.36,16.43,10777.0,16.42,16.44,16.36,16.43,10777.0
2023-03-16 13:40:00,16.43,16.5,16.42,16.45,15626.0,16.43,16.5,16.42,16.45,15626.0
2023-03-16 13:45:00,16.45,16.46,16.42,16.43,28325.0,16.45,16.46,16.42,16.43,28325.0
2023-03-16 13:50:00,16.43,16.45,16.38,16.43,12400.0,16.43,16.45,16.38,16.43,12400.0
2023-03-16 13:55:00,16.43,16.44,16.4,16.43,9827.0,16.43,16.44,16.4,16.43,9827.0
2023-03-16 14:00:00,16.42,16.48,16.4,16.44,18311.0,16.42,16.48,16.4,16.44,18311.0
2023-03-16 14:05:00,16.43,16.49,16.39,16.48,15760.0,16.43,16.49,16.39,16.48,15760.0
2023-03-16 14:10:00,16.49,16.5,16.46,16.47,15693.0,16.49,16.5,16.46,16.47,15693.0
2023-03-16 14:15:00,16.47,16.52,16.46,16.5,17008.0,16.47,16.52,16.46,16.5,17008.0
2023-03-16 14:20:00,16.5,16.54,16.45,16.46,24965.0,16.5,16.54,16.45,16.46,24965.0
2023-03-16 14:25:00,16.45,16.52,16.44,16.51,27885.0,16.45,16.52,16.44,16.51,27885.0
2023-03-16 14:30:00,16.51,16.52,16.43,16.43,25116.0,16.51,16.52,16.43,16.43,25116.0
2023-03-16 14:35:00,16.44,16.53,16.44,16.52,19845.0,16.44,16.53,16.44,16.52,19845.0
2023-03-16 14:40:00,16.52,16.56,16.51,16.55,19341.0,16.52,16.56,16.51,16.55,19341.0
2023-03-16 14:45:00,16.55,16.58,16.52,16.52,17390.0,16.55,16.58,16.52,16.52,17390.0
2023-03-16 14:50:00,16.52,16.63,16.5,16.63,46621.0,16.52,16.63,16.5,16.63,46621.0
2023-03-16 14:55:00,16.64,16.66,16.61,16.64,38695.0,16.64,16.66,16.61,16.64,38695.0
2023-03-16 15:00:00,16.64,16.67,16.6,16.61,23951.0,16.64,16.67,16.6,16.61,23951.0
2023-03-16 15:05:00,16.61,16.69,16.61,16.68,31741.0,16.61,16.69,16.61,16.68,31741.0
2023-03-16 15:10:00,16.68,16.72,16.64,16.64,28459.0,16.68,16.72,16.64,16.64,28459.0
2023-03-16 15:15:00,16.65,16.69,16.63,16.66,18952.0,16.65,16.69,16.63,16.66,18952.0
2023-03-16 15:20:00,16.65,16.74,16.65,16.71,21076.0,16.65,16.74,16.65,16.71,21076.0
2023-03-16 15:25:00,16.71,16.77,16.68,16.73,27501.0,16.71,16.77,16.68,16.73,27501.0
2023-03-16 15:30:00,16.73,16.74,16.67,16.69,33367.0,16.73,16.74,16.67,16.69,33367.0
2023-03-16 15:35:00,16.68,16.68,16.62,16.67,27041.0,16.68,16.68,16.62,16.67,27041.0
2023-03-16 15:40:00,16.68,16.72,16.67,16.7,33835.0,16.68,16.72,16.67,16.7,33835.0
2023-03-16 15:45:00,16.7,16.7,16.6,16.7,51057.0,16.7,16.7,16.6,16.7,51057.0
2023-03-16 15:50:00,16.7,16.74,16.6,16.61,78142.0,16.7,16.74,16.6,16.61,78142.0
2023-03-16 15:55:00,16.6,16.76,16.56,16.75,271626.0,16.6,16.76,16.56,16.75,271626.0
2023-03-17 09:30:00,16.62,16.72,16.5,16.58,252136.0,16.62,16.72,16.5,16.58,252136.0
2023-03-17 09:35:00,16.55,16.56,16.31,16.42,32545.0,16.55,16.56,16.31,16.42,32545.0
2023-03-17 09:40:00,16.43,16.46,16.33,16.35,29745.0,16.43,16.46,16.33,16.35,29745.0
2023-03-17 09:45:00,16.35,16.35,16.12,16.14,82519.0,16.35,16.35,16.12,16.14,82519.0
2023-03-17 09:50:00,16.14,16.36,16.13,16.19,59961.0,16.14,16.36,16.13,16.19,59961.0
2023-03-17 09:55:00,16.16,16.33,16.15,16.33,26590.0,16.16,16.33,16.15,16.33,26590.0
2023-03-17 10:00:00,16.35,16.43,16.23,16.24,40357.0,16.35,16.43,16.23,16.24,40357.0
2023-03-17 10:05:00,16.25,16.28,16.16,16.17,45826.0,16.25,16.28,16.16,16.17,45826.0
2023-03-17 10:10:00,16.18,16.19,16.04,16.05,35606.0,16.18,16.19,16.04,16.05,35606.0
2023-03-17 10:15:00,16.05,16.12,15.97,15.99,49231.0,16.05,16.12,15.97,15.99,49231.0
2023-03-17 10:20:00,16.0,16.06,15.98,15.98,28693.0,16.0,16.06,15.98,15.98,28693.0
2023-03-17 10:25:00,15.98,16.0,15.91,16.0,34485.0,15.98,16.0,15.91,16.0,34485.0
2023-03-17 10:30:00,16.01,16.01,15.94,15.97,18083.0,16.01,16.01,15.94,15.97,18083.0
2023-03-17 10:35:00,15.97,16.19,15.93,16.13,55476.0,15.97,16.19,15.93,16.13,55476.0
2023-03-17 10:40:00,16.1,16.12,16.02,16.07,37354.0,16.1,16.12,16.02,16.07,37354.0
2023-03-17 10:45:00,16.05,16.18,15.94,16.14,62637.0,16.05,16.18,15.94,16.14,62637.0
2023-03-17 10:50:00,16.16,16.23,16.13,16.19,36614.0,16.16,16.23,16.13,16.19,36614.0
2023-03-17 10:55:00,16.19,16.33,16.18,16.27,32374.0,16.19,16.33,16.18,16.27,32374.0
2023-03-17 11:00:00,16.25,16.27,16.16,16.17,25342.0,16.25,16.27,16.16,16.17,25342.0
2023-03-17 11:05:00,16.17,16.3,16.12,16.27,18483.0,16.17,16.3,16.12,16.27,18483.0
2023-03-17 11:10:00,16.26,16.26,16.19,16.2,11193.0,16.26,16.26,16.19,16.2,11193.0
2023-03-17 11:15:00,16.21,16.34,16.21,16.28,26003.0,16.21,16.34,16.21,16.28,26003.0
2023-03-17 11:20:00,16.29,16.3,16.17,16.2,27433.0,16.29,16.3,16.17,16.2,27433.0
2023-03-17 11:25:00,16.18,16.19,16.11,16.12,21140.0,16.18,16.19,16.11,16.12,21140.0
2023-03-17 11:30:00,16.12,16.27,16.12,16.26,25376.0,16.12,16.27,16.12,16.26,25376.0
2023-03-17 11:35:00,16.25,16.25,16.17,16.17,14069.0,16.25,16.25,16.17,16.17,14069.0
2023-03-17 11:40:00,16.17,16.19,16.09,16.16,37176.0,16.17,16.19,16.09,16.16,37176.0
2023-03-17 11:45:00,16.15,16.21,16.15,16.2,27240.0,16.15,16.21,16.15,16.2,27240.0
2023-03-17 11:50:00,16.2,16.23,16.17,16.17,13147.0,16.2,16.23,16.17,16.17,13147.0
2023-03-17 11:55:00,16.17,16.22,16.16,16.2,9833.0,16.17,16.22,16.16,16.2,9833.0
2023-03-17 12:00:00,16.21,16.22,16.18,16.2,14506.0,16.21,16.22,16.18,16.2,14506.0
2023-03-17 12:05:00,16.19,16.25,16.09,16.23,11487.0,16.19,16.25,16.09,16.23,11487.0
2023-03-17 12:10:00,16.23,16.3,16.21,16.26,17225.0,16.23,16.3,16.21,16.26,17225.0
2023-03-17 12:15:00,16.25,16.28,16.18,16.19,15042.0,16.25,16.28,16.18,16.19,15042.0
2023-03-17 12:20:00,16.2,16.24,16.19,16.21,47143.0,16.2,16.24,16.19,16.21,47143.0
2023-03-17 12:25:00,16.23,16.29,16.21,16.29,19621.0,16.23,16.29,16.21,16.29,19621.0
2023-03-17 12:30:00,16.29,16.38,16.26,16.26,16312.0,16.29,16.38,16.26,16.26,16312.0
2023-03-17 12:35:00,16.26,16.28,16.21,16.23,27211.0,16.26,16.28,16.21,16.23,27211.0
2023-03-17 12:40:00,16.24,16.24,16.15,16.16,19513.0,16.24,16.24,16.15,16.16,19513.0
2023-03-17 12:45:00,16.15,16.16,16.11,16.15,28097.0,16.15,16.16,16.11,16.15,28097.0
2023-03-17 12:50:00,16.15,16.18,16.05,16.07,21980.0,16.15,16.18,16.05,16.07,21980.0
2023-03-17 12:55:00,16.07,16.22,16.07,16.2,31055.0,16.07,16.22,16.07,16.2,31055.0
2023-03-17 13:00:00,16.21,16.22,16.17,16.18,8271.0,16.21,16.22,16.17,16.18,8271.0
2023-03-17 13:05:00,16.19,16.22,16.16,16.19,11437.0,16.19,16.22,16.16,16.19,11437.0
2023-03-17 13:10:00,16.18,16.24,16.18,16.21,8111.0,16.18,16.24,16.18,16.21,8111.0
2023-03-17 13:15:00,16.21,16.24,16.19,16.24,47941.0,16.21,16.24,16.19,16.24,47941.0
2023-03-17 13:20:00,16.25,16.28,16.24,16.24,9513.0,16.25,16.28,16.24,16.24,9513.0
2023-03-17 13:25:00,16.24,16.26,16.18,16.19,42269.0,16.24,16.26,16.18,16.19,42269.0
2023-03-17 13:30:00,16.2,16.28,16.15,16.16,19638.0,16.2,16.28,16.15,16.16,19638.0
2023-03-17 13:35:00,16.17,16.21,16.13,16.2,15828.0,16.17,16.21,16.13,16.2,15828.0
2023-03-17 13:40:00,16.19,16.2,16.17,16.19,8207.0,16.19,16.2,16.17,16.19,8207.0
2023-03-17 13:45:00,16.2,16.21,16.17,16.18,12563.0,16.2,16.21,16.17,16.18,12563.0
2023-03-17 13:50:00,16.18,16.22,16.17,16.2,18056.0,16.18,16.22,16.17,16.2,18056.0
2023-03-17 13:55:00,16.22,16.26,16.2,16.26,27344.0,16.22,16.26,16.2,16.26,27344.0
2023-03-17 14:00:00,16.27,16.32,16.26,16.28,30097.0,16.27,16.32,16.26,16.28,30097.0
2023-03-17 14:05:00,16.28,16.31,16.23,16.24,50946.0,16.28,16.31,16.23,16.24,50946.0
2023-03-17 14:10:00,16.25,16.25,16.18,16.22,24879.0,16.25,16.25,16.18,16.22,24879.0
2023-03-17 14:15:00,16.21,16.3,16.21,16.24,36128.0,16.21,16.3,16.21,16.24,36128.0
2023-03-17 14:20:00,16.24,16.25,16.22,16.23,13790.0,16.24,16.25,16.22,16.23,13790.0
2023-03-17 14:25:00,16.23,16.27,16.2,16.26,26458.0,16.23,16.27,16.2,16.26,26458.0
2023-03-17 14:30:00,16.26,16.31,16.18,16.23,95387.0,16.26,16.31,16.18,16.23,95387.0
2023-03-17 14:35:00,16.24,16.25,16.19,16.21,32312.0,16.24,16.25,16.19,16.21,32312.0
2023-03-17 14:40:00,16.21,16.27,16.19,16.27,15767.0,16.21,16.27,16.19,16.27,15767.0
2023-03-17 14:45:00,16.26,16.29,16.18,16.19,30450.0,16.26,16.29,16.18,16.19,30450.0
2023-03-17 14:50:00,16.19,16.22,16.15,16.21,54860.0,16.19,16.22,16.15,16.21,54860.0
2023-03-17 14:55:00,16.2,16.21,16.13,16.13,32800.0,16.2,16.21,16.13,16.13,32800.0
2023-03-17 15:00:00,16.13,16.14,16.05,16.08,74410.0,16.13,16.14,16.05,16.08,74410.0
2023-03-17 15:05:00,16.08,16.12,16.06,16.11,33523.0,16.08,16.12,16.06,16.11,33523.0
2023-03-17 15:10:00,16.11,16.15,16.1,16.14,30732.0,16.11,16.15,16.1,16.14,30732.0
2023-03-17 15:15:00,16.14,16.24,16.13,16.23,31926.0,16.14,16.24,16.13,16.23,31926.0
2023-03-17 15:20:00,16.23,16.25,16.17,16.25,51014.0,16.23,16.25,16.17,16.25,51014.0
2023-03-17 15:25:00,16.24,16.28,16.24,16.27,47675.0,16.24,16.28,16.24,16.27,47675.0
2023-03-17 15:30:00,16.27,16.27,16.17,16.25,37512.0,16.27,16.27,16.17,16.25,37512.0
2023-03-17 15:35:00,16.25,16.36,16.25,16.36,82311.0,16.25,16.36,16.25,16.36,82311.0
2023-03-17 15:40:00,16.36,16.48,16.35,16.48,81354.0,16.36,16.48,16.35,16.48,81354.0
2023-03-17 15:45:00,16.47,16.54,16.41,16.53,145795.0,16.47,16.54,16.41,16.53,145795.0
2023-03-17 15:50:00,16.53,16.6,16.52,16.6,137328.0,16.53,16.6,16.52,16.6,137328.0
2023-03-17 15:55:00,16.59,16.6,16.5,16.57,281682.0,16.59,16.6,16.5,16.57,281682.0
2023-03-20 09:30:00,16.65,16.7,16.4,16.41,166489.0,16.65,16.7,16.4,16.41,166489.0
2023-03-20 09:35:00,16.39,16.4,16.25,16.32,93742.0,16.39,16.4,16.25,16.32,93742.0
2023-03-20 09:40:00,16.31,16.48,16.29,16.47,42966.0,16.31,16.48,16.29,16.47,42966.0
2023-03-20 09:45:00,16.46,16.73,16.4,16.69,59324.0,16.46,16.73,16.4,16.69,59324.0
2023-03-20 09:50:00,16.69,16.91,16.63,16.69,102934.0,16.69,16.91,16.63,16.69,102934.0
2023-03-20 09:55:00,16.68,16.73,16.6,16.72,34194.0,16.68,16.73,16.6,16.72,34194.0
2023-03-20 10:00:00,16.72,16.81,16.72,16.78,39332.0,16.72,16.81,16.72,16.78,39332.0
2023-03-20 10:05:00,16.8,16.8,16.62,16.71,63817.0,16.8,16.8,16.62,16.71,63817.0
2023-03-20 10:10:00,16.71,16.92,16.71,16.81,53536.0,16.71,16.92,16.71,16.81,53536.0
2023-03-20 10:15:00,16.81,16.9,16.77,16.78,41196.0,16.81,16.9,16.77,16.78,41196.0
2023-03-20 10:20:00,16.79,16.88,16.74,16.88,29520.0,16.79,16.88,16.74,16.88,29520.0
2023-03-20 10:25:00,16.88,16.89,16.8,16.85,33958.0,16.88,16.89,16.8,16.85,33958.0
2023-03-20 10:30:00,16.84,16.9,16.76,16.9,31644.0,16.84,16.9,16.76,16.9,31644.0
2023-03-20 10:35:00,16.91,16.96,16.81,16.82,44043.0,16.91,16.96,16.81,16.82,44043.0
2023-03-20 10:40:00,16.81,16.88,16.81,16.86,30706.0,16.81,16.88,16.81,16.86,30706.0
2023-03-20 10:45:00,16.86,17.27,16.82,17.13,136639.0,16.86,17.27,16.82,17.13,136639.0
2023-03-20 10:50:00,17.15,17.17,16.91,16.93,57540.0,17.15,17.17,16.91,16.93,57540.0
2023-03-20 10:55:00,16.92,16.99,16.89,16.96,38078.0,16.92,16.99,16.89,16.96,38078.0
2023-03-20 11:00:00,16.97,17.1,16.96,17.07,44298.0,16.97,17.1,16.96,17.07,44298.0
2023-03-20 11:05:00,17.06,17.15,16.99,17.06,44817.0,17.06,17.15,16.99,17.06,44817.0
2023-03-20 11:10:00,17.06,17.06,16.89,16.95,85003.0,17.06,17.06,16.89,16.95,85003.0
2023-03-20 11:15:00,16.95,17.14,16.94,17.11,72138.0,16.95,17.14,16.94,17.11,72138.0
2023-03-20 11:20:00,17.11,17.16,17.0,17.02,64371.0,17.11,17.16,17.0,17.02,64371.0
2023-03-20 11:25:00,17.02,17.16,17.01,17.14,27719.0,17.02,17.16,17.01,17.14,27719.0
2023-03-20 11:30:00,17.14,17.14,17.06,17.11,28499.0,17.14,17.14,17.06,17.11,28499.0
2023-03-20 11:35:00,17.12,17.12,16.98,17.01,49237.0,17.12,17.12,16.98,17.01,49237.0
2023-03-20 11:40:00,17.01,17.04,16.98,17.04,32609.0,17.01,17.04,16.98,17.04,32609.0
2023-03-20 11:45:00,17.04,17.07,17.03,17.05,16588.0,17.04,17.07,17.03,17.05,16588.0
2023-03-20 11:50:00,17.05,17.07,16.95,16.97,41674.0,17.05,17.07,16.95,16.97,41674.0
2023-03-20 11:55:00,16.98,17.03,16.93,16.99,48331.0,16.98,17.03,16.93,16.99,48331.0
2023-03-20 12:00:00,16.97,17.02,16.94,17.01,33264.0,16.97,17.02,16.94,17.01,33264.0
2023-03-20 12:05:00,17.01,17.11,16.99,17.0,45500.0,17.01,17.11,16.99,17.0,45500.0
2023-03-20 12:10:00,17.0,17.01,16.86,16.93,159736.0,17.0,17.01,16.86,16.93,159736.0
2023-03-20 12:15:00,16.94,16.95,16.88,16.9,40847.0,16.94,16.95,16.88,16.9,40847.0
2023-03-20 12:20:00,16.91,16.94,16.86,16.91,25567.0,16.91,16.94,16.86,16.91,25567.0
2023-03-20 12:25:00,16.91,16.93,16.79,16.82,41871.0,16.91,16.93,16.79,16.82,41871.0
2023-03-20 12:30:00,16.83,16.85,16.77,16.82,19939.0,16.83,16.85,16.77,16.82,19939.0
2023-03-20 12:35:00,16.81,16.84,16.8,16.82,13093.0,16.81,16.84,16.8,16.82,13093.0
2023-03-20 12:40:00,16.83,16.83,16.8,16.82,10888.0,16.83,16.83,16.8,16.82,10888.0
2023-03-20 12:45:00,16.82,16.83,16.77,16.78,23633.0,16.82,16.83,16.77,16.78,23633.0
2023-03-20 12:50:00,16.78,16.84,16.78,16.81,13686.0,16.78,16.84,16.78,16.81,13686.0
2023-03-20 12:55:00,16.82,16.85,16.8,16.84,12501.0,16.82,16.85,16.8,16.84,12501.0
2023-03-20 13:00:00,16.84,16.88,16.81,16.85,14826.0,16.84,16.88,16.81,16.85,14826.0
2023-03-20 13:05:00,16.85,16.89,16.85,16.89,12111.0,16.85,16.89,16.85,16.89,12111.0
2023-03-20 13:10:00,16.9,16.92,16.89,16.91,8783.0,16.9,16.92,16.89,16.91,8783.0
2023-03-20 13:15:00,16.91,16.91,16.85,16.86,8725.0,16.91,16.91,16.85,16.86,8725.0
2023-03-20 13:20:00,16.86,16.89,16.83,16.89,18884.0,16.86,16.89,16.83,16.89,18884.0
2023-03-20 13:25:00,16.9,16.9,16.83,16.84,12689.0,16.9,16.9,16.83,16.84,12689.0
2023-03-20 13:30:00,16.84,16.86,16.78,16.78,10704.0,16.84,16.86,16.78,16.78,10704.0
2023-03-20 13:35:00,16.78,16.84,16.74,16.84,38806.0,16.78,16.84,16.74,16.84,38806.0
2023-03-20 13:40:00,16.84,16.87,16.83,16.86,11206.0,16.84,16.87,16.83,16.86,11206.0
2023-03-20 13:45:00,16.87,16.87,16.82,16.85,30390.0,16.87,16.87,16.82,16.85,30390.0
2023-03-20 13:50:00,16.84,16.86,16.81,16.82,19558.0,16.84,16.86,16.81,16.82,19558.0
2023-03-20 13:55:00,16.82,16.84,16.76,16.76,19970.0,16.82,16.84,16.76,16.76,19970.0
2023-03-20 14:00:00,16.77,16.77,16.73,16.74,60295.0,16.77,16.77,16.73,16.74,60295.0
2023-03-20 14:05:00,16.73,16.75,16.71,16.72,22296.0,16.73,16.75,16.71,16.72,22296.0
2023-03-20 14:10:00,16.72,16.75,16.71,16.74,17195.0,16.72,16.75,16.71,16.74,17195.0
2023-03-20 14:15:00,16.76,16.83,16.73,16.78,50487.0,16.76,16.83,16.73,16.78,50487.0
2023-03-20 14:20:00,16.78,16.82,16.74,16.79,42188.0,16.78,16.82,16.74,16.79,42188.0
2023-03-20 14:25:00,16.78,16.82,16.78,16.79,14071.0,16.78,16.82,16.78,16.79,14071.0
2023-03-20 14:30:00,16.79,16.8,16.72,16.75,27206.0,16.79,16.8,16.72,16.75,27206.0
2023-03-20 14:35:00,16.75,16.77,16.72,16.74,26936.0,16.75,16.77,16.72,16.74,26936.0
2023-03-20 14:40:00,16.73,16.78,16.7,16.7,59198.0,16.73,16.78,16.7,16.7,59198.0
2023-03-20 14:45:00,16.7,16.72,16.65,16.66,26380.0,16.7,16.72,16.65,16.66,26380.0
2023-03-20 14:50:00,16.65,16.68,16.61,16.62,31156.0,16.65,16.68,16.61,16.62,31156.0
2023-03-20 14:55:00,16.61,16.67,16.58,16.59,28647.0,16.61,16.67,16.58,16.59,28647.0
2023-03-20 15:00:00,16.57,16.62,16.53,16.6,22767.0,16.57,16.62,16.53,16.6,22767.0
2023-03-20 15:05:00,16.62,16.65,16.6,16.61,31220.0,16.62,16.65,16.6,16.61,31220.0
2023-03-20 15:10:00,16.61,16.65,16.6,16.63,19758.0,16.61,16.65,16.6,16.63,19758.0
2023-03-20 15:15:00,16.64,16.66,16.62,16.66,14901.0,16.64,16.66,16.62,16.66,14901.0
2023-03-20 15:20:00,16.66,16.66,16.61,16.62,40278.0,16.66,16.66,16.61,16.62,40278.0
2023-03-20 15:25:00,16.62,16.67,16.61,16.66,19355.0,16.62,16.67,16.61,16.66,19355.0
2023-03-20 15:30:00,16.65,16.72,16.65,16.71,18428.0,16.65,16.72,16.65,16.71,18428.0
2023-03-20 15:35:00,16.71,16.79,16.7,16.74,93673.0,16.71,16.79,16.7,16.74,93673.0
2023-03-20 15:40:00,16.74,16.74,16.68,16.73,23960.0,16.74,16.74,16.68,16.73,23960.0
2023-03-20 15:45:00,16.72,16.78,16.69,16.78,34695.0,16.72,16.78,16.69,16.78,34695.0
2023-03-20 15:50:00,16.78,16.83,16.77,16.82,59435.0,16.78,16.83,16.77,16.82,59435.0
2023-03-20 15:55:00,16.81,16.89,16.76,16.89,232607.0,16.81,16.89,16.76,16.89,232607.0
2023-03-21 09:30:00,17.15,17.43,17.14,17.31,101450.0,17.15,17.43,17.14,17.31,101450.0
2023-03-21 09:35:00,17.32,17.49,17.27,17.48,121174.0,17.32,17.49,17.27,17.48,121174.0
2023-03-21 09:40:00,17.47,17.63,17.47,17.6,101977.0,17.47,17.63,17.47,17.6,101977.0
2023-03-21 09:45:00,17.55,17.64,17.47,17.58,62638.0,17.55,17.64,17.47,17.58,62638.0
2023-03-21 09:50:00,17.6,17.61,17.49,17.6,63535.0,17.6,17.61,17.49,17.6,63535.0
2023-03-21 09:55:00,17.6,17.75,17.56,17.73,62592.0,17.6,17.75,17.56,17.73,62592.0
2023-03-21 10:00:00,17.74,18.19,17.73,18.15,262505.0,17.74,18.19,17.73,18.15,262505.0
2023-03-21 10:05:00,18.15,18.17,17.8,17.81,141644.0,18.15,18.17,17.8,17.81,141644.0
2023-03-21 10:10:00,17.85,17.96,17.81,17.85,71299.0,17.85,17.96,17.81,17.85,71299.0
2023-03-21 10:15:00,17.86,18.07,17.81,17.99,56891.0,17.86,18.07,17.81,17.99,56891.0
2023-03-21 10:20:00,18.02,18.03,17.82,17.88,39879.0,18.02,18.03,17.82,17.88,39879.0
2023-03-21 10:25:00,17.86,17.88,17.72,17.84,80421.0,17.86,17.88,17.72,17.84,80421.0
2023-03-21 10:30:00,17.84,17.9,17.8,17.85,23999.0,17.84,17.9,17.8,17.85,23999.0
2023-03-21 10:35:00,17.85,17.88,17.77,17.78,26857.0,17.85,17.88,17.77,17.78,26857.0
2023-03-21 10:40:00,17.76,17.8,17.6,17.61,49226.0,17.76,17.8,17.6,17.61,49226.0
2023-03-21 10:45:00,17.6,17.81,17.59,17.79,41796.0,17.6,17.81,17.59,17.79,41796.0
2023-03-21 10:50:00,17.79,17.79,17.65,17.66,34556.0,17.79,17.79,17.65,17.66,34556.0
2023-03-21 10:55:00,17.65,17.79,17.65,17.78,30451.0,17.65,17.79,17.65,17.78,30451.0
2023-03-21 11:00:00,17.77,17.94,17.76,17.94,58551.0,17.77,17.94,17.76,17.94,58551.0
2023-03-21 11:05:00,17.91,17.95,17.77,17.77,65421.0,17.91,17.95,17.77,17.77,65421.0
2023-03-21 11:10:00,17.78,17.82,17.72,17.82,41549.0,17.78,17.82,17.72,17.82,41549.0
2023-03-21 11:15:00,17.79,17.92,17.78,17.91,23034.0,17.79,17.92,17.78,17.91,23034.0
2023-03-21 11:20:00,17.91,17.95,17.9,17.94,19704.0,17.91,17.95,17.9,17.94,19704.0
2023-03-21 11:25:00,17.91,17.94,17.87,17.93,24428.0,17.91,17.94,17.87,17.93,24428.0
2023-03-21 11:30:00,17.93,18.0,17.91,17.97,35753.0,17.93,18.0,17.91,17.97,35753.0
2023-03-21 11:35:00,17.96,18.0,17.92,17.92,24996.0,17.96,18.0,17.92,17.92,24996.0
2023-03-21 11:40:00,17.92,17.93,17.81,17.89,16479.0,17.92,17.93,17.81,17.89,16479.0
2023-03-21 11:45:00,17.85,17.88,17.81,17.85,15531.0,17.85,17.88,17.81,17.85,15531.0
2023-03-21 11:50:00,17.85,17.86,17.72,17.79,35813.0,17.85,17.86,17.72,17.79,35813.0
2023-03-21 11:55:00,17.8,17.85,17.8,17.82,8505.0,17.8,17.85,17.8,17.82,8505.0
2023-03-21 12:00:00,17.82,17.86,17.81,17.82,17447.0,17.82,17.86,17.81,17.82,17447.0
2023-03-21 12:05:00,17.82,17.9,17.82,17.89,22587.0,17.82,17.9,17.82,17.89,22587.0
2023-03-21 12:10:00,17.9,17.98,17.89,17.92,41098.0,17.9,17.98,17.89,17.92,41098.0
2023-03-21 12:15:00,17.9,17.95,17.87,17.89,9310.0,17.9,17.95,17.87,17.89,9310.0
2023-03-21 12:20:00,17.89,17.95,17.88,17.91,17469.0,17.89,17.95,17.88,17.91,17469.0
2023-03-21 12:25:00,17.89,17.93,17.84,17.93,25702.0,17.89,17.93,17.84,17.93,25702.0
2023-03-21 12:30:00,17.94,18.0,17.94,17.95,34006.0,17.94,18.0,17.94,17.95,34006.0
2023-03-21 12:35:00,17.96,18.01,17.94,17.98,16040.0,17.96,18.01,17.94,17.98,16040.0
2023-03-21 12:40:00,17.99,18.01,17.93,17.98,27701.0,17.99,18.01,17.93,17.98,27701.0
2023-03-21 12:45:00,18.0,18.0,17.91,17.97,22924.0,18.0,18.0,17.91,17.97,22924.0
2023-03-21 12:50:00,17.99,18.05,17.98,18.01,34766.0,17.99,18.05,17.98,18.01,34766.0
2023-03-21 12:55:00,18.01,18.12,18.0,18.1,50702.0,18.01,18.12,18.0,18.1,50702.0
2023-03-21 13:00:00,18.11,18.11,18.03,18.08,36488.0,18.11,18.11,18.03,18.08,36488.0
2023-03-21 13:05:00,18.07,18.14,18.05,18.13,14629.0,18.07,18.14,18.05,18.13,14629.0
2023-03-21 13:10:00,18.13,18.2,18.12,18.18,28718.0,18.13,18.2,18.12,18.18,28718.0
2023-03-21 13:15:00,18.2,18.21,18.16,18.19,33012.0,18.2,18.21,18.16,18.19,33012.0
2023-03-21 13:20:00,18.21,18.34,18.19,18.3,118172.0,18.21,18.34,18.19,18.3,118172.0
2023-03-21 13:25:00,18.31,18.35,18.28,18.3,36404.0,18.31,18.35,18.28,18.3,36404.0
2023-03-21 13:30:00,18.3,18.35,18.2,18.22,48985.0,18.3,18.35,18.2,18.22,48985.0
2023-03-21 13:35:00,18.22,18.24,18.12,18.2,87194.0,18.22,18.24,18.12,18.2,87194.0
2023-03-21 13:40:00,18.2,18.2,18.08,18.11,36215.0,18.2,18.2,18.08,18.11,36215.0
2023-03-21 13:45:00,18.1,18.14,17.99,18.0,56745.0,18.1,18.14,17.99,18.0,56745.0
2023-03-21 13:50:00,18.0,18.01,17.87,17.89,58500.0,18.0,18.01,17.87,17.89,58500.0
2023-03-21 13:55:00,17.9,17.9,17.77,17.77,34220.0,17.9,17.9,17.77,17.77,34220.0
2023-03-21 14:00:00,17.77,17.84,17.75,17.84,19937.0,17.77,17.84,17.75,17.84,19937.0
2023-03-21 14:05:00,17.84,17.88,17.81,17.87,19004.0,17.84,17.88,17.81,17.87,19004.0
2023-03-21 14:10:00,17.88,17.97,17.87,17.95,28137.0,17.88,17.97,17.87,17.95,28137.0
2023-03-21 14:15:00,17.95,17.97,17.91,17.95,18633.0,17.95,17.97,17.91,17.95,18633.0
2023-03-21 14:20:00,17.95,17.95,17.85,17.87,20501.0,17.95,17.95,17.85,17.87,20501.0
2023-03-21 14:25:00,17.88,17.9,17.84,17.87,18946.0,17.88,17.9,17.84,17.87,18946.0
2023-03-21 14:30:00,17.88,17.91,17.86,17.9,16093.0,17.88,17.91,17.86,17.9,16093.0
2023-03-21 14:35:00,17.91,17.93,17.87,17.91,11986.0,17.91,17.93,17.87,17.91,11986.0
2023-03-21 14:40:00,17.89,17.93,17.87,17.87,15696.0,17.89,17.93,17.87,17.87,15696.0
2023-03-21 14:45:00,17.87,17.92,17.86,17.92,23524.0,17.87,17.92,17.86,17.92,23524.0
2023-03-21 14:50:00,17.91,17.92,17.8,17.82,32040.0,17.91,17.92,17.8,17.82,32040.0
2023-03-21 14:55:00,17.82,17.86,17.81,17.82,22890.0,17.82,17.86,17.81,17.82,22890.0
2023-03-21 15:00:00,17.81,17.84,17.76,17.78,23720.0,17.81,17.84,17.76,17.78,23720.0
2023-03-21 15:05:00,17.78,17.82,17.74,17.82,31314.0,17.78,17.82,17.74,17.82,31314.0
2023-03-21 15:10:00,17.81,17.84,17.78,17.81,17186.0,17.81,17.84,17.78,17.81,17186.0
2023-03-21 15:15:00,17.79,17.83,17.76,17.8,26432.0,17.79,17.83,17.76,17.8,26432.0
2023-03-21 15:20:00,17.8,17.82,17.74,17.76,27923.0,17.8,17.82,17.74,17.76,27923.0
2023-03-21 15:25:00,17.76,17.76,17.7,17.74,47852.0,17.76,17.76,17.7,17.74,47852.0
2023-03-21 15:30:00,17.74,17.75,17.5,17.56,139568.0,17.74,17.75,17.5,17.56,139568.0
2023-03-21 15:35:00,17.58,17.62,17.51,17.6,77665.0,17.58,17.62,17.51,17.6,77665.0
2023-03-21 15:40:00,17.61,17.74,17.61,17.72,91346.0,17.61,17.74,17.61,17.72,91346.0
2023-03-21 15:45:00,17.72,17.75,17.68,17.71,87470.0,17.72,17.75,17.68,17.71,87470.0
2023-03-21 15:50:00,17.71,17.72,17.63,17.66,97905.0,17.71,17.72,17.63,17.66,97905.0
2023-03-21 15:55:00,17.68,17.72,17.61,17.65,262982.0,17.68,17.72,17.61,17.65,262982.0
2023-03-22 09:30:00,26.55,27.0,25.2,25.24,4675340.0,26.55,27.0,25.2,25.24,4675340.0
2023-03-22 09:35:00,25.24,25.36,23.52,23.91,3862029.0,25.24,25.36,23.52,23.91,3862029.0
2023-03-22 09:40:00,23.86,24.03,23.05,23.36,2644013.0,23.86,24.03,23.05,23.36,2644013.0
2023-03-22 09:45:00,23.38,23.89,23.31,23.75,1627478.0,23.38,23.89,23.31,23.75,1627478.0
2023-03-22 09:50:00,23.75,24.27,23.51,23.84,1865926.0,23.75,24.27,23.51,23.84,1865926.0
2023-03-22 09:55:00,23.83,23.86,23.3,23.31,1202273.0,23.83,23.86,23.3,23.31,1202273.0
2023-03-22 10:00:00,23.34,23.95,23.13,23.84,1081667.0,23.34,23.95,23.13,23.84,1081667.0
2023-03-22 10:05:00,23.83,23.88,23.34,23.64,732971.0,23.83,23.88,23.34,23.64,732971.0
2023-03-22 10:10:00,23.64,24.34,23.57,24.0,1450883.0,23.64,24.34,23.57,24.0,1450883.0
2023-03-22 10:15:00,24.0,24.48,23.84,24.37,949130.0,24.0,24.48,23.84,24.37,949130.0
2023-03-22 10:20:00,24.39,24.74,24.35,24.54,1410445.0,24.39,24.74,24.35,24.54,1410445.0
2023-03-22 10:25:00,24.57,25.2,24.53,24.73,1719764.0,24.57,25.2,24.53,24.73,1719764.0
2023-03-22 10:30:00,24.71,25.4,24.71,25.27,1032502.0,24.71,25.4,24.71,25.27,1032502.0
2023-03-22 10:35:00,25.27,25.99,25.11,25.77,1483195.0,25.27,25.99,25.11,25.77,1483195.0
2023-03-22 10:40:00,25.74,25.91,25.31,25.49,1385957.0,25.74,25.91,25.31,25.49,1385957.0
2023-03-22 10:45:00,25.46,25.51,24.5,24.72,1265694.0,25.46,25.51,24.5,24.72,1265694.0
2023-03-22 10:50:00,24.71,24.94,24.03,24.11,1050742.0,24.71,24.94,24.03,24.11,1050742.0
2023-03-22 10:55:00,24.1,24.36,23.93,24.24,755144.0,24.1,24.36,23.93,24.24,755144.0
2023-03-22 11:00:00,24.22,24.3,24.05,24.15,424595.0,24.22,24.3,24.05,24.15,424595.0
2023-03-22 11:05:00,24.14,24.54,24.02,24.41,706935.0,24.14,24.54,24.02,24.41,706935.0
2023-03-22 11:10:00,24.43,24.6,24.36,24.44,514709.0,24.43,24.6,24.36,24.44,514709.0
2023-03-22 11:15:00,24.44,24.7,24.43,24.58,435679.0,24.44,24.7,24.43,24.58,435679.0
2023-03-22 11:20:00,24.6,24.95,24.58,24.95,520378.0,24.6,24.95,24.58,24.95,520378.0
2023-03-22 11:25:00,24.95,25.08,24.84,25.04,582795.0,24.95,25.08,24.84,25.04,582795.0
2023-03-22 11:30:00,25.04,25.29,25.04,25.21,551933.0,25.04,25.29,25.04,25.21,551933.0
2023-03-22 11:35:00,25.21,25.35,25.11,25.2,399388.0,25.21,25.35,25.11,25.2,399388.0
2023-03-22 11:40:00,25.2,25.21,24.72,24.83,609987.0,25.2,25.21,24.72,24.83,609987.0
2023-03-22 11:45:00,24.81,25.14,24.75,25.13,327860.0,24.81,25.14,24.75,25.13,327860.0
2023-03-22 11:50:00,25.13,25.25,24.21,24.36,718229.0,25.13,25.25,24.21,24.36,718229.0
2023-03-22 11:55:00,24.38,24.7,24.26,24.3,375055.0,24.38,24.7,24.26,24.3,375055.0
2023-03-22 12:00:00,24.34,24.5,24.28,24.38,267463.0,24.34,24.5,24.28,24.38,267463.0
2023-03-22 12:05:00,24.38,24.48,23.92,24.16,374751.0,24.38,24.48,23.92,24.16,374751.0
2023-03-22 12:10:00,24.17,24.25,23.98,24.05,207130.0,24.17,24.25,23.98,24.05,207130.0
2023-03-22 12:15:00,24.03,24.11,23.5,23.62,530061.0,24.03,24.11,23.5,23.62,530061.0
2023-03-22 12:20:00,23.62,24.0,23.58,23.93,313148.0,23.62,24.0,23.58,23.93,313148.0
2023-03-22 12:25:00,23.91,24.2,23.87,24.15,336283.0,23.91,24.2,23.87,24.15,336283.0
2023-03-22 12:30:00,24.12,24.14,23.86,24.03,209557.0,24.12,24.14,23.86,24.03,209557.0
2023-03-22 12:35:00,24.03,24.35,23.98,24.27,342269.0,24.03,24.35,23.98,24.27,342269.0
2023-03-22 12:40:00,24.25,24.45,24.19,24.43,305923.0,24.25,24.45,24.19,24.43,305923.0
2023-03-22 12:45:00,24.44,24.54,24.24,24.34,318942.0,24.44,24.54,24.24,24.34,318942.0
2023-03-22 12:50:00,24.33,24.7,24.33,24.67,311631.0,24.33,24.7,24.33,24.67,311631.0
2023-03-22 12:55:00,24.68,24.8,24.53,24.63,337659.0,24.68,24.8,24.53,24.63,337659.0
2023-03-22 13:00:00,24.64,24.77,24.52,24.53,219839.0,24.64,24.77,24.52,24.53,219839.0
2023-03-22 13:05:00,24.56,24.67,24.46,24.63,240896.0,24.56,24.67,24.46,24.63,240896.0
2023-03-22 13:10:00,24.62,24.95,24.61,24.82,394338.0,24.62,24.95,24.61,24.82,394338.0
2023-03-22 13:15:00,24.83,24.92,24.71,24.81,207552.0,24.83,24.92,24.71,24.81,207552.0
2023-03-22 13:20:00,24.81,25.0,24.66,24.81,256747.0,24.81,25.0,24.66,24.81,256747.0
2023-03-22 13:25:00,24.84,24.99,24.75,24.96,230640.0,24.84,24.99,24.75,24.96,230640.0
2023-03-22 13:30:00,24.97,25.15,24.78,24.93,454200.0,24.97,25.15,24.78,24.93,454200.0
2023-03-22 13:35:00,24.93,25.0,24.79,24.86,338252.0,24.93,25.0,24.79,24.86,338252.0
2023-03-22 13:40:00,24.84,25.16,24.82,25.14,269680.0,24.84,25.16,24.82,25.14,269680.0
2023-03-22 13:45:00,25.11,25.2,24.86,24.89,324339.0,25.11,25.2,24.86,24.89,324339.0
2023-03-22 13:50:00,24.9,24.97,24.51,24.51,336740.0,24.9,24.97,24.51,24.51,336740.0
2023-03-22 13:55:00,24.54,24.6,24.36,24.58,330610.0,24.54,24.6,24.36,24.58,330610.0
2023-03-22 14:00:00,24.58,24.96,24.4,24.69,557305.0,24.58,24.96,24.4,24.69,557305.0
2023-03-22 14:05:00,24.66,24.9,24.45,24.48,261174.0,24.66,24.9,24.45,24.48,261174.0
2023-03-22 14:10:00,24.5,24.51,24.07,24.13,289457.0,24.5,24.51,24.07,24.13,289457.0
2023-03-22 14:15:00,24.15,24.5,24.14,24.42,217503.0,24.15,24.5,24.14,24.42,217503.0
2023-03-22 14:20:00,24.45,24.47,24.29,24.38,123190.0,24.45,24.47,24.29,24.38,123190.0
2023-03-22 14:25:00,24.37,24.55,24.37,24.51,134519.0,24.37,24.55,24.37,24.51,134519.0
2023-03-22 14:30:00,24.48,24.75,24.48,24.72,236488.0,24.48,24.75,24.48,24.72,236488.0
2023-03-22 14:35:00,24.74,24.77,24.32,24.64,257884.0,24.74,24.77,24.32,24.64,257884.0
2023-03-22 14:40:00,24.64,25.0,24.64,24.94,419653.0,24.64,25.0,24.64,24.94,419653.0
2023-03-22 14:45:00,24.93,25.67,24.87,25.42,816521.0,24.93,25.67,24.87,25.42,816521.0
2023-03-22 14:50:00,25.42,25.55,25.1,25.16,458162.0,25.42,25.55,25.1,25.16,458162.0
2023-03-22 14:55:00,25.2,25.2,24.58,24.69,533825.0,25.2,25.2,24.58,24.69,533825.0
2023-03-22 15:00:00,24.69,24.79,24.24,24.29,389452.0,24.69,24.79,24.24,24.29,389452.0
2023-03-22 15:05:00,24.25,24.41,23.95,23.97,396997.0,24.25,24.41,23.95,23.97,396997.0
2023-03-22 15:10:00,23.99,24.26,23.96,24.26,322541.0,23.99,24.26,23.96,24.26,322541.0
2023-03-22 15:15:00,24.26,24.52,24.25,24.39,258908.0,24.26,24.52,24.25,24.39,258908.0
2023-03-22 15:20:00,24.4,24.74,24.34,24.53,259848.0,24.4,24.74,24.34,24.53,259848.0
2023-03-22 15:25:00,24.54,24.72,24.41,24.67,272748.0,24.54,24.72,24.41,24.67,272748.0
2023-03-22 15:30:00,24.66,24.66,24.27,24.4,362620.0,24.66,24.66,24.27,24.4,362620.0
2023-03-22 15:35:00,24.4,24.49,24.13,24.22,268341.0,24.4,24.49,24.13,24.22,268341.0
2023-03-22 15:40:00,24.22,24.41,24.22,24.23,215438.0,24.22,24.41,24.22,24.23,215438.0
2023-03-22 15:45:00,24.23,24.24,23.95,24.02,345693.0,24.23,24.24,23.95,24.02,345693.0
2023-03-22 15:50:00,24.03,24.17,23.9,23.94,413229.0,24.03,24.17,23.9,23.94,413229.0
2023-03-22 15:55:00,23.94,23.96,23.74,23.86,723849.0,23.94,23.96,23.74,23.86,723849.0
2023-03-23 09:30:00,22.57,23.15,22.53,22.94,546246.0,22.57,23.15,22.53,22.94,546246.0
2023-03-23 09:35:00,22.92,23.42,22.89,23.3,294254.0,22.92,23.42,22.89,23.3,294254.0
2023-03-23 09:40:00,23.29,23.63,23.05,23.38,271094.0,23.29,23.63,23.05,23.38,271094.0
2023-03-23 09:45:00,23.41,23.54,23.27,23.44,103809.0,23.41,23.54,23.27,23.44,103809.0
2023-03-23 09:50:00,23.44,23.45,23.01,23.13,189543.0,23.44,23.45,23.01,23.13,189543.0
2023-03-23 09:55:00,23.15,23.24,23.05,23.17,116393.0,23.15,23.24,23.05,23.17,116393.0
2023-03-23 10:00:00,23.18,23.4,23.16,23.4,144332.0,23.18,23.4,23.16,23.4,144332.0
2023-03-23 10:05:00,23.4,23.48,23.26,23.4,99870.0,23.4,23.48,23.26,23.4,99870.0
2023-03-23 10:10:00,23.38,23.73,23.38,23.6,187317.0,23.38,23.73,23.38,23.6,187317.0
2023-03-23 10:15:00,23.64,23.76,23.56,23.67,127759.0,23.64,23.76,23.56,23.67,127759.0
2023-03-23 10:20:00,23.7,23.72,23.4,23.42,158886.0,23.7,23.72,23.4,23.42,158886.0
2023-03-23 10:25:00,23.43,23.72,23.42,23.65,118077.0,23.43,23.72,23.42,23.65,118077.0
2023-03-23 10:30:00,23.66,23.75,23.51,23.62,82273.0,23.66,23.75,23.51,23.62,82273.0
2023-03-23 10:35:00,23.63,23.75,23.51,23.58,111648.0,23.63,23.75,23.51,23.58,111648.0
2023-03-23 10:40:00,23.59,24.09,23.58,24.02,225152.0,23.59,24.09,23.58,24.02,225152.0
2023-03-23 10:45:00,24.03,24.35,23.96,24.34,282084.0,24.03,24.35,23.96,24.34,282084.0
2023-03-23 10:50:00,24.34,24.59,24.33,24.43,227078.0,24.34,24.59,24.33,24.43,227078.0
2023-03-23 10:55:00,24.43,24.44,24.14,24.23,186532.0,24.43,24.44,24.14,24.23,186532.0
2023-03-23 11:00:00,24.25,24.3,23.92,24.13,239659.0,24.25,24.3,23.92,24.13,239659.0
2023-03-23 11:05:00,24.15,24.15,23.79,23.92,191597.0,24.15,24.15,23.79,23.92,191597.0
2023-03-23 11:10:00,23.91,24.07,23.83,23.96,98026.0,23.91,24.07,23.83,23.96,98026.0
2023-03-23 11:15:00,24.0,24.0,23.81,23.82,120367.0,24.0,24.0,23.81,23.82,120367.0
2023-03-23 11:20:00,23.82,23.98,23.69,23.94,91003.0,23.82,23.98,23.69,23.94,91003.0
2023-03-23 11:25:00,23.91,23.99,23.65,23.72,90201.0,23.91,23.99,23.65,23.72,90201.0
2023-03-23 11:30:00,23.72,23.89,23.72,23.89,57562.0,23.72,23.89,23.72,23.89,57562.0
2023-03-23 11:35:00,23.88,23.98,23.78,23.78,70864.0,23.88,23.98,23.78,23.78,70864.0
2023-03-23 11:40:00,23.78,23.81,23.61,23.65,63993.0,23.78,23.81,23.61,23.65,63993.0
2023-03-23 11:45:00,23.68,23.81,23.62,23.7,73866.0,23.68,23.81,23.62,23.7,73866.0
2023-03-23 11:50:00,23.74,23.75,23.63,23.68,39187.0,23.74,23.75,23.63,23.68,39187.0
2023-03-23 11:55:00,23.69,23.74,23.16,23.47,164818.0,23.69,23.74,23.16,23.47,164818.0
2023-03-23 12:00:00,23.48,23.49,23.34,23.47,84453.0,23.48,23.49,23.34,23.47,84453.0
2023-03-23 12:05:00,23.48,23.61,23.46,23.54,66609.0,23.48,23.61,23.46,23.54,66609.0
2023-03-23 12:10:00,23.54,23.54,23.38,23.46,53092.0,23.54,23.54,23.38,23.46,53092.0
2023-03-23 12:15:00,23.45,23.6,23.43,23.58,28020.0,23.45,23.6,23.43,23.58,28020.0
2023-03-23 12:20:00,23.59,23.59,23.46,23.48,28200.0,23.59,23.59,23.46,23.48,28200.0
2023-03-23 12:25:00,23.48,23.6,23.39,23.53,56259.0,23.48,23.6,23.39,23.53,56259.0
2023-03-23 12:30:00,23.57,23.6,23.52,23.55,29651.0,23.57,23.6,23.52,23.55,29651.0
2023-03-23 12:35:00,23.56,23.56,23.47,23.49,29175.0,23.56,23.56,23.47,23.49,29175.0
2023-03-23 12:40:00,23.47,23.57,23.42,23.48,34178.0,23.47,23.57,23.42,23.48,34178.0
2023-03-23 12:45:00,23.47,23.47,23.26,23.37,140460.0,23.47,23.47,23.26,23.37,140460.0
2023-03-23 12:50:00,23.37,23.38,23.25,23.3,38888.0,23.37,23.38,23.25,23.3,38888.0
2023-03-23 12:55:00,23.31,23.32,23.08,23.21,92945.0,23.31,23.32,23.08,23.21,92945.0
2023-03-23 13:00:00,23.22,23.23,23.06,23.12,75796.0,23.22,23.23,23.06,23.12,75796.0
2023-03-23 13:05:00,23.13,23.19,22.82,22.87,174554.0,23.13,23.19,22.82,22.87,174554.0
2023-03-23 13:10:00,22.86,23.03,22.86,23.01,88011.0,22.86,23.03,22.86,23.01,88011.0
2023-03-23 13:15:00,23.0,23.12,22.88,22.92,89403.0,23.0,23.12,22.88,22.92,89403.0
2023-03-23 13:20:00,22.94,23.1,22.9,22.91,76731.0,22.94,23.1,22.9,22.91,76731.0
2023-03-23 13:25:00,22.92,22.99,22.88,22.96,56717.0,22.92,22.99,22.88,22.96,56717.0
2023-03-23 13:30:00,22.95,22.96,22.8,22.81,94190.0,22.95,22.96,22.8,22.81,94190.0
2023-03-23 13:35:00,22.83,23.07,22.82,22.98,55521.0,22.83,23.07,22.82,22.98,55521.0
2023-03-23 13:40:00,22.97,23.0,22.89,22.91,55064.0,22.97,23.0,22.89,22.91,55064.0
2023-03-23 13:45:00,22.9,22.98,22.88,22.93,56694.0,22.9,22.98,22.88,22.93,56694.0
2023-03-23 13:50:00,22.93,22.94,22.82,22.9,41049.0,22.93,22.94,22.82,22.9,41049.0
2023-03-23 13:55:00,22.89,22.98,22.84,22.87,36867.0,22.89,22.98,22.84,22.87,36867.0
2023-03-23 14:00:00,22.88,22.98,22.86,22.93,151610.0,22.88,22.98,22.86,22.93,151610.0
2023-03-23 14:05:00,22.95,22.96,22.72,22.79,124091.0,22.95,22.96,22.72,22.79,124091.0
2023-03-23 14:10:00,22.79,22.8,22.64,22.68,136278.0,22.79,22.8,22.64,22.68,136278.0
2023-03-23 14:15:00,22.68,22.69,22.56,22.57,99862.0,22.68,22.69,22.56,22.57,99862.0
2023-03-23 14:20:00,22.56,22.68,22.55,22.65,86277.0,22.56,22.68,22.55,22.65,86277.0
2023-03-23 14:25:00,22.67,22.68,22.4,22.43,127443.0,22.67,22.68,22.4,22.43,127443.0
2023-03-23 14:30:00,22.43,22.54,22.41,22.49,90936.0,22.43,22.54,22.41,22.49,90936.0
2023-03-23 14:35:00,22.48,22.49,22.31,22.33,77531.0,22.48,22.49,22.31,22.33,77531.0
2023-03-23 14:40:00,22.34,22.46,22.27,22.33,103444.0,22.34,22.46,22.27,22.33,103444.0
2023-03-23 14:45:00,22.32,22.44,22.2,22.38,132238.0,22.32,22.44,22.2,22.38,132238.0
2023-03-23 14:50:00,22.37,22.45,22.27,22.28,53072.0,22.37,22.45,22.27,22.28,53072.0
2023-03-23 14:55:00,22.28,22.43,22.22,22.43,119157.0,22.28,22.43,22.22,22.43,119157.0
2023-03-23 15:00:00,22.43,22.78,22.41,22.54,250691.0,22.43,22.78,22.41,22.54,250691.0
2023-03-23 15:05:00,22.52,22.54,22.35,22.54,62725.0,22.52,22.54,22.35,22.54,62725.0
2023-03-23 15:10:00,22.54,22.6,22.34,22.46,65115.0,22.54,22.6,22.34,22.46,65115.0
2023-03-23 15:15:00,22.43,22.46,22.21,22.21,85982.0,22.43,22.46,22.21,22.21,85982.0
2023-03-23 15:20:00,22.21,22.45,22.13,22.45,98306.0,22.21,22.45,22.13,22.45,98306.0
2023-03-23 15:25:00,22.46,22.49,22.34,22.45,61126.0,22.46,22.49,22.34,22.45,61126.0
2023-03-23 15:30:00,22.42,22.46,22.33,22.44,41570.0,22.42,22.46,22.33,22.44,41570.0
2023-03-23 15:35:00,22.45,22.53,22.42,22.45,48410.0,22.45,22.53,22.42,22.45,48410.0
2023-03-23 15:40:00,22.45,22.5,22.38,22.5,52762.0,22.45,22.5,22.38,22.5,52762.0
2023-03-23 15:45:00,22.49,22.7,22.49,22.62,125623.0,22.49,22.7,22.49,22.62,125623.0
2023-03-23 15:50:00,22.63,22.78,22.6,22.61,92115.0,22.63,22.78,22.6,22.61,92115.0
2023-03-23 15:55:00,22.6,22.62,22.51,22.59,183439.0,22.6,22.62,22.51,22.59,183439.0
2023-03-24 09:30:00,22.32,22.75,22.26,22.72,214483.0,22.32,22.75,22.26,22.72,214483.0
2023-03-24 09:35:00,22.75,23.08,22.58,23.05,339979.0,22.75,23.08,22.58,23.05,339979.0
2023-03-24 09:40:00,23.05,23.35,22.86,22.89,373552.0,23.05,23.35,22.86,22.89,373552.0
2023-03-24 09:45:00,22.87,22.98,22.55,22.58,162230.0,22.87,22.98,22.55,22.58,162230.0
2023-03-24 09:50:00,22.55,22.91,22.53,22.83,123059.0,22.55,22.91,22.53,22.83,123059.0
2023-03-24 09:55:00,22.81,23.03,22.75,22.94,137348.0,22.81,23.03,22.75,22.94,137348.0
2023-03-24 10:00:00,22.95,23.03,22.78,22.81,97213.0,22.95,23.03,22.78,22.81,97213.0
2023-03-24 10:05:00,22.82,22.84,22.43,22.57,128910.0,22.82,22.84,22.43,22.57,128910.0
2023-03-24 10:10:00,22.57,22.95,22.55,22.88,92628.0,22.57,22.95,22.55,22.88,92628.0
2023-03-24 10:15:00,22.87,22.89,22.67,22.72,66832.0,22.87,22.89,22.67,22.72,66832.0
2023-03-24 10:20:00,22.71,22.72,22.44,22.56,103460.0,22.71,22.72,22.44,22.56,103460.0
2023-03-24 10:25:00,22.55,22.84,22.54,22.8,64503.0,22.55,22.84,22.54,22.8,64503.0
2023-03-24 10:30:00,22.81,22.81,22.61,22.67,47025.0,22.81,22.81,22.61,22.67,47025.0
2023-03-24 10:35:00,22.68,22.69,22.47,22.5,44540.0,22.68,22.69,22.47,22.5,44540.0
2023-03-24 10:40:00,22.47,22.5,22.3,22.36,131561.0,22.47,22.5,22.3,22.36,131561.0
2023-03-24 10:45:00,22.37,22.46,22.31,22.33,70451.0,22.37,22.46,22.31,22.33,70451.0
2023-03-24 10:50:00,22.34,22.4,22.25,22.25,103736.0,22.34,22.4,22.25,22.25,103736.0
2023-03-24 10:55:00,22.27,22.33,22.16,22.26,141739.0,22.27,22.33,22.16,22.26,141739.0
2023-03-24 11:00:00,22.26,22.43,22.21,22.39,78980.0,22.26,22.43,22.21,22.39,78980.0
2023-03-24 11:05:00,22.39,22.4,22.24,22.26,26400.0,22.39,22.4,22.24,22.26,26400.0
2023-03-24 11:10:00,22.27,22.27,22.1,22.14,85577.0,22.27,22.27,22.1,22.14,85577.0
2023-03-24 11:15:00,22.16,22.31,22.15,22.29,41304.0,22.16,22.31,22.15,22.29,41304.0
2023-03-24 11:20:00,22.31,22.46,22.3,22.42,44061.0,22.31,22.46,22.3,22.42,44061.0
2023-03-24 11:25:00,22.42,22.56,22.42,22.5,31814.0,22.42,22.56,22.42,22.5,31814.0
2023-03-24 11:30:00,22.49,22.69,22.41,22.68,71113.0,22.49,22.69,22.41,22.68,71113.0
2023-03-24 11:35:00,22.66,22.79,22.66,22.76,80617.0,22.66,22.79,22.66,22.76,80617.0
2023-03-24 11:40:00,22.78,22.96,22.64,22.8,143541.0,22.78,22.96,22.64,22.8,143541.0
2023-03-24 11:45:00,22.82,23.0,22.79,22.92,131610.0,22.82,23.0,22.79,22.92,131610.0
2023-03-24 11:50:00,22.92,23.15,22.8,23.1,178826.0,22.92,23.15,22.8,23.1,178826.0
2023-03-24 11:55:00,23.1,23.24,23.08,23.2,122618.0,23.1,23.24,23.08,23.2,122618.0
2023-03-24 12:00:00,23.2,23.38,23.14,23.18,132298.0,23.2,23.38,23.14,23.18,132298.0
2023-03-24 12:05:00,23.18,23.19,22.93,22.96,107326.0,23.18,23.19,22.93,22.96,107326.0
2023-03-24 12:10:00,22.98,23.03,22.92,23.02,55922.0,22.98,23.03,22.92,23.02,55922.0
2023-03-24 12:15:00,23.02,23.06,22.78,22.88,121605.0,23.02,23.06,22.78,22.88,121605.0
2023-03-24 12:20:00,22.89,23.04,22.85,23.01,27020.0,22.89,23.04,22.85,23.01,27020.0
2023-03-24 12:25:00,23.03,23.03,22.88,22.99,30925.0,23.03,23.03,22.88,22.99,30925.0
2023-03-24 12:30:00,22.99,23.05,22.94,22.98,31139.0,22.99,23.05,22.94,22.98,31139.0
2023-03-24 12:35:00,23.0,23.16,22.99,23.08,83881.0,23.0,23.16,22.99,23.08,83881.0
2023-03-24 12:40:00,23.07,23.18,23.06,23.14,52404.0,23.07,23.18,23.06,23.14,52404.0
2023-03-24 12:45:00,23.13,23.2,23.08,23.11,32443.0,23.13,23.2,23.08,23.11,32443.0
2023-03-24 12:50:00,23.1,23.16,23.06,23.06,21864.0,23.1,23.16,23.06,23.06,21864.0
2023-03-24 12:55:00,23.07,23.1,22.97,22.99,45836.0,23.07,23.1,22.97,22.99,45836.0
2023-03-24 13:00:00,23.0,23.09,23.0,23.05,19905.0,23.0,23.09,23.0,23.05,19905.0
2023-03-24 13:05:00,23.06,23.08,23.01,23.05,29026.0,23.06,23.08,23.01,23.05,29026.0
2023-03-24 13:10:00,23.03,23.07,22.94,23.07,34980.0,23.03,23.07,22.94,23.07,34980.0
2023-03-24 13:15:00,23.07,23.08,23.0,23.04,21602.0,23.07,23.08,23.0,23.04,21602.0
2023-03-24 13:20:00,23.03,23.08,22.99,23.03,18185.0,23.03,23.08,22.99,23.03,18185.0
2023-03-24 13:25:00,23.05,23.22,23.03,23.19,46740.0,23.05,23.22,23.03,23.19,46740.0
2023-03-24 13:30:00,23.2,23.32,23.16,23.24,70115.0,23.2,23.32,23.16,23.24,70115.0
2023-03-24 13:35:00,23.25,23.63,23.24,23.4,206625.0,23.25,23.63,23.24,23.4,206625.0
2023-03-24 13:40:00,23.43,23.49,23.35,23.43,58154.0,23.43,23.49,23.35,23.43,58154.0
2023-03-24 13:45:00,23.44,23.47,23.35,23.37,36188.0,23.44,23.47,23.35,23.37,36188.0
2023-03-24 13:50:00,23.37,23.44,23.37,23.4,45647.0,23.37,23.44,23.37,23.4,45647.0
2023-03-24 13:55:00,23.41,23.6,23.38,23.58,101626.0,23.41,23.6,23.38,23.58,101626.0
2023-03-24 14:00:00,23.57,23.68,23.52,23.64,124062.0,23.57,23.68,23.52,23.64,124062.0
2023-03-24 14:05:00,23.61,23.63,23.48,23.48,65592.0,23.61,23.63,23.48,23.48,65592.0
2023-03-24 14:10:00,23.48,23.52,23.46,23.46,48563.0,23.48,23.52,23.46,23.46,48563.0
2023-03-24 14:15:00,23.43,23.65,23.42,23.65,75733.0,23.43,23.65,23.42,23.65,75733.0
2023-03-24 14:20:00,23.66,23.77,23.59,23.61,95385.0,23.66,23.77,23.59,23.61,95385.0
2023-03-24 14:25:00,23.61,23.66,23.55,23.62,41744.0,23.61,23.66,23.55,23.62,41744.0
2023-03-24 14:30:00,23.6,23.74,23.55,23.68,50864.0,23.6,23.74,23.55,23.68,50864.0
2023-03-24 14:35:00,23.68,23.72,23.58,23.63,38824.0,23.68,23.72,23.58,23.63,38824.0
2023-03-24 14:40:00,23.63,23.65,23.6,23.63,24913.0,23.63,23.65,23.6,23.63,24913.0
2023-03-24 14:45:00,23.63,23.81,23.62,23.78,97840.0,23.63,23.81,23.62,23.78,97840.0
2023-03-24 14:50:00,23.77,23.83,23.69,23.73,46060.0,23.77,23.83,23.69,23.73,46060.0
2023-03-24 14:55:00,23.73,23.92,23.72,23.85,113948.0,23.73,23.92,23.72,23.85,113948.0
2023-03-24 15:00:00,23.85,23.91,23.64,23.65,126251.0,23.85,23.91,23.64,23.65,126251.0
2023-03-24 15:05:00,23.64,23.69,23.53,23.69,125820.0,23.64,23.69,23.53,23.69,125820.0
2023-03-24 15:10:00,23.67,23.73,23.64,23.69,37596.0,23.67,23.73,23.64,23.69,37596.0
2023-03-24 15:15:00,23.69,23.77,23.66,23.76,60470.0,23.69,23.77,23.66,23.76,60470.0
2023-03-24 15:20:00,23.77,23.89,23.77,23.8,47630.0,23.77,23.89,23.77,23.8,47630.0
2023-03-24 15:25:00,23.81,23.97,23.8,23.94,102685.0,23.81,23.97,23.8,23.94,102685.0
2023-03-24 15:30:00,23.94,23.99,23.74,23.78,148653.0,23.94,23.99,23.74,23.78,148653.0
2023-03-24 15:35:00,23.79,23.79,23.6,23.68,106680.0,23.79,23.79,23.6,23.68,106680.0
2023-03-24 15:40:00,23.7,23.86,23.68,23.85,170963.0,23.7,23.86,23.68,23.85,170963.0
2023-03-24 15:45:00,23.83,23.88,23.74,23.78,86267.0,23.83,23.88,23.74,23.78,86267.0
2023-03-24 15:50:00,23.84,23.85,23.76,23.82,99104.0,23.84,23.85,23.76,23.82,99104.0
2023-03-24 15:55:00,23.81,23.98,23.8,23.98,351933.0,23.81,23.98,23.8,23.98,351933.0
2023-03-27 09:30:00,23.99,24.01,23.56,23.69,197185.0,23.99,24.01,23.56,23.69,197185.0
2023-03-27 09:35:00,23.7,23.74,23.21,23.39,155347.0,23.7,23.74,23.21,23.39,155347.0
2023-03-27 09:40:00,23.43,23.62,23.36,23.53,104946.0,23.43,23.62,23.36,23.53,104946.0
2023-03-27 09:45:00,23.5,23.67,23.41,23.52,59744.0,23.5,23.67,23.41,23.52,59744.0
2023-03-27 09:50:00,23.49,23.57,23.29,23.38,52380.0,23.49,23.57,23.29,23.38,52380.0
2023-03-27 09:55:00,23.4,23.4,22.9,23.14,213455.0,23.4,23.4,22.9,23.14,213455.0
2023-03-27 10:00:00,23.14,23.19,23.05,23.16,75711.0,23.14,23.19,23.05,23.16,75711.0
2023-03-27 10:05:00,23.17,23.23,23.09,23.12,184789.0,23.17,23.23,23.09,23.12,184789.0
2023-03-27 10:10:00,23.13,23.14,22.94,22.96,63843.0,23.13,23.14,22.94,22.96,63843.0
2023-03-27 10:15:00,22.94,23.07,22.93,22.97,37639.0,22.94,23.07,22.93,22.97,37639.0
2023-03-27 10:20:00,22.95,23.03,22.91,22.96,60400.0,22.95,23.03,22.91,22.96,60400.0
2023-03-27 10:25:00,22.97,22.97,22.7,22.79,120512.0,22.97,22.97,22.7,22.79,120512.0
2023-03-27 10:30:00,22.76,22.84,22.7,22.8,62117.0,22.76,22.84,22.7,22.8,62117.0
2023-03-27 10:35:00,22.79,22.93,22.69,22.89,56335.0,22.79,22.93,22.69,22.89,56335.0
2023-03-27 10:40:00,22.91,23.0,22.84,22.98,40107.0,22.91,23.0,22.84,22.98,40107.0
2023-03-27 10:45:00,22.97,23.19,22.94,23.18,70770.0,22.97,23.19,22.94,23.18,70770.0
2023-03-27 10:50:00,23.17,23.24,23.11,23.14,76639.0,23.17,23.24,23.11,23.14,76639.0
2023-03-27 10:55:00,23.14,23.2,22.94,22.94,37404.0,23.14,23.2,22.94,22.94,37404.0
2023-03-27 11:00:00,22.95,23.1,22.86,22.92,84997.0,22.95,23.1,22.86,22.92,84997.0
2023-03-27 11:05:00,22.91,22.98,22.83,22.93,21139.0,22.91,22.98,22.83,22.93,21139.0
2023-03-27 11:10:00,22.91,22.96,22.86,22.94,51613.0,22.91,22.96,22.86,22.94,51613.0
2023-03-27 11:15:00,22.93,22.96,22.82,22.82,45780.0,22.93,22.96,22.82,22.82,45780.0
2023-03-27 11:20:00,22.81,22.89,22.81,22.84,15409.0,22.81,22.89,22.81,22.84,15409.0
2023-03-27 11:25:00,22.86,22.9,22.82,22.88,25314.0,22.86,22.9,22.82,22.88,25314.0
2023-03-27 11:30:00,22.88,22.95,22.85,22.94,21724.0,22.88,22.95,22.85,22.94,21724.0
2023-03-27 11:35:00,22.93,23.05,22.9,22.91,39937.0,22.93,23.05,22.9,22.91,39937.0
2023-03-27 11:40:00,22.91,22.92,22.81,22.84,23422.0,22.91,22.92,22.81,22.84,23422.0
2023-03-27 11:45:00,22.84,22.84,22.79,22.81,14742.0,22.84,22.84,22.79,22.81,14742.0
2023-03-27 11:50:00,22.81,22.86,22.78,22.79,28151.0,22.81,22.86,22.78,22.79,28151.0
2023-03-27 11:55:00,22.79,22.8,22.7,22.8,28469.0,22.79,22.8,22.7,22.8,28469.0
2023-03-27 12:00:00,22.79,22.87,22.78,22.86,12097.0,22.79,22.87,22.78,22.86,12097.0
2023-03-27 12:05:00,22.85,22.88,22.78,22.86,17741.0,22.85,22.88,22.78,22.86,17741.0
2023-03-27 12:10:00,22.88,23.07,22.87,22.98,49314.0,22.88,23.07,22.87,22.98,49314.0
2023-03-27 12:15:00,22.97,23.08,22.94,23.03,29332.0,22.97,23.08,22.94,23.03,29332.0
2023-03-27 12:20:00,23.05,23.17,23.04,23.15,30582.0,23.05,23.17,23.04,23.15,30582.0
2023-03-27 12:25:00,23.16,23.16,23.06,23.13,20370.0,23.16,23.16,23.06,23.13,20370.0
2023-03-27 12:30:00,23.13,23.16,23.09,23.12,21586.0,23.13,23.16,23.09,23.12,21586.0
2023-03-27 12:35:00,23.12,23.12,23.0,23.03,25836.0,23.12,23.12,23.0,23.03,25836.0
2023-03-27 12:40:00,23.03,23.15,23.02,23.15,23733.0,23.03,23.15,23.02,23.15,23733.0
2023-03-27 12:45:00,23.15,23.34,23.14,23.33,70285.0,23.15,23.34,23.14,23.33,70285.0
2023-03-27 12:50:00,23.33,23.42,23.3,23.33,47413.0,23.33,23.42,23.3,23.33,47413.0
2023-03-27 12:55:00,23.32,23.32,23.21,23.3,21544.0,23.32,23.32,23.21,23.3,21544.0
2023-03-27 13:00:00,23.31,23.37,23.28,23.35,21204.0,23.31,23.37,23.28,23.35,21204.0
2023-03-27 13:05:00,23.34,23.4,23.3,23.33,41877.0,23.34,23.4,23.3,23.33,41877.0
2023-03-27 13:10:00,23.3,23.34,23.17,23.22,18345.0,23.3,23.34,23.17,23.22,18345.0
2023-03-27 13:15:00,23.2,23.25,23.13,23.24,20392.0,23.2,23.25,23.13,23.24,20392.0
2023-03-27 13:20:00,23.26,23.35,23.25,23.34,19438.0,23.26,23.35,23.25,23.34,19438.0
2023-03-27 13:25:00,23.34,23.35,23.31,23.34,12315.0,23.34,23.35,23.31,23.34,12315.0
2023-03-27 13:30:00,23.34,23.44,23.3,23.41,29216.0,23.34,23.44,23.3,23.41,29216.0
2023-03-27 13:35:00,23.42,23.45,23.38,23.43,18875.0,23.42,23.45,23.38,23.43,18875.0
2023-03-27 13:40:00,23.42,23.54,23.42,23.54,25890.0,23.42,23.54,23.42,23.54,25890.0
2023-03-27 13:45:00,23.54,23.59,23.45,23.57,51415.0,23.54,23.59,23.45,23.57,51415.0
2023-03-27 13:50:00,23.58,23.59,23.46,23.52,32256.0,23.58,23.59,23.46,23.52,32256.0
2023-03-27 13:55:00,23.5,23.55,23.48,23.49,18033.0,23.5,23.55,23.48,23.49,18033.0
2023-03-27 14:00:00,23.49,23.49,23.44,23.45,11668.0,23.49,23.49,23.44,23.45,11668.0
2023-03-27 14:05:00,23.45,23.49,23.43,23.45,10499.0,23.45,23.49,23.43,23.45,10499.0
2023-03-27 14:10:00,23.45,23.53,23.44,23.52,16840.0,23.45,23.53,23.44,23.52,16840.0
2023-03-27 14:15:00,23.54,23.57,23.51,23.56,13477.0,23.54,23.57,23.51,23.56,13477.0
2023-03-27 14:20:00,23.56,23.64,23.56,23.62,16850.0,23.56,23.64,23.56,23.62,16850.0
2023-03-27 14:25:00,23.63,23.66,23.62,23.63,25498.0,23.63,23.66,23.62,23.63,25498.0
2023-03-27 14:30:00,23.63,23.68,23.6,23.68,22654.0,23.63,23.68,23.6,23.68,22654.0
2023-03-27 14:35:00,23.69,23.74,23.68,23.71,59330.0,23.69,23.74,23.68,23.71,59330.0
2023-03-27 14:40:00,23.71,23.73,23.68,23.68,23515.0,23.71,23.73,23.68,23.68,23515.0
2023-03-27 14:45:00,23.68,23.7,23.63,23.67,13657.0,23.68,23.7,23.63,23.67,13657.0
2023-03-27 14:50:00,23.66,23.69,23.64,23.64,8780.0,23.66,23.69,23.64,23.64,8780.0
2023-03-27 14:55:00,23.64,23.65,23.57,23.65,20230.0,23.64,23.65,23.57,23.65,20230.0
2023-03-27 15:00:00,23.64,23.66,23.57,23.61,10217.0,23.64,23.66,23.57,23.61,10217.0
2023-03-27 15:05:00,23.6,23.6,23.5,23.52,17534.0,23.6,23.6,23.5,23.52,17534.0
2023-03-27 15:10:00,23.51,23.56,23.46,23.5,16206.0,23.51,23.56,23.46,23.5,16206.0
2023-03-27 15:15:00,23.48,23.52,23.44,23.47,24927.0,23.48,23.52,23.44,23.47,24927.0
2023-03-27 15:20:00,23.46,23.47,23.4,23.42,26568.0,23.46,23.47,23.4,23.42,26568.0
2023-03-27 15:25:00,23.41,23.46,23.38,23.39,26339.0,23.41,23.46,23.38,23.39,26339.0
2023-03-27 15:30:00,23.39,23.42,23.22,23.25,50103.0,23.39,23.42,23.22,23.25,50103.0
2023-03-27 15:35:00,23.25,23.26,23.13,23.21,51382.0,23.25,23.26,23.13,23.21,51382.0
2023-03-27 15:40:00,23.21,23.27,23.19,23.25,50018.0,23.21,23.27,23.19,23.25,50018.0
2023-03-27 15:45:00,23.23,23.25,23.08,23.12,54112.0,23.23,23.25,23.08,23.12,54112.0
2023-03-27 15:50:00,23.11,23.17,23.07,23.16,71944.0,23.11,23.17,23.07,23.16,71944.0
2023-03-27 15:55:00,23.15,23.16,22.98,23.0,243042.0,23.15,23.16,22.98,23.0,243042.0
2023-03-28 09:30:00,22.97,23.13,22.85,23.08,114462.0,22.97,23.13,22.85,23.08,114462.0
2023-03-28 09:35:00,23.07,23.27,22.94,23.16,49642.0,23.07,23.27,22.94,23.16,49642.0
2023-03-28 09:40:00,23.13,23.19,23.05,23.1,52045.0,23.13,23.19,23.05,23.1,52045.0
2023-03-28 09:45:00,23.12,23.16,22.88,22.93,82849.0,23.12,23.16,22.88,22.93,82849.0
2023-03-28 09:50:00,22.92,22.94,22.58,22.61,135887.0,22.92,22.94,22.58,22.61,135887.0
2023-03-28 09:55:00,22.61,22.72,22.41,22.45,132388.0,22.61,22.72,22.41,22.45,132388.0
2023-03-28 10:00:00,22.48,22.63,22.45,22.6,57895.0,22.48,22.63,22.45,22.6,57895.0
2023-03-28 10:05:00,22.61,22.64,22.46,22.58,40650.0,22.61,22.64,22.46,22.58,40650.0
2023-03-28 10:10:00,22.59,22.68,22.54,22.62,49056.0,22.59,22.68,22.54,22.62,49056.0
2023-03-28 10:15:00,22.62,22.75,22.58,22.71,33318.0,22.62,22.75,22.58,22.71,33318.0
2023-03-28 10:20:00,22.74,22.75,22.53,22.55,43790.0,22.74,22.75,22.53,22.55,43790.0
2023-03-28 10:25:00,22.56,22.57,22.51,22.55,27480.0,22.56,22.57,22.51,22.55,27480.0
2023-03-28 10:30:00,22.58,22.58,22.3,22.34,108642.0,22.58,22.58,22.3,22.34,108642.0
2023-03-28 10:35:00,22.34,22.46,22.33,22.43,73608.0,22.34,22.46,22.33,22.43,73608.0
2023-03-28 10:40:00,22.43,22.45,22.22,22.35,95710.0,22.43,22.45,22.22,22.35,95710.0
2023-03-28 10:45:00,22.35,22.41,22.31,22.33,35930.0,22.35,22.41,22.31,22.33,35930.0
2023-03-28 10:50:00,22.33,22.36,22.3,22.33,15762.0,22.33,22.36,22.3,22.33,15762.0
2023-03-28 10:55:00,22.33,22.34,22.25,22.28,32500.0,22.33,22.34,22.25,22.28,32500.0
2023-03-28 11:00:00,22.29,22.54,22.25,22.45,123388.0,22.29,22.54,22.25,22.45,123388.0
2023-03-28 11:05:00,22.43,22.5,22.39,22.44,47153.0,22.43,22.5,22.39,22.44,47153.0
2023-03-28 11:10:00,22.43,22.59,22.42,22.57,20105.0,22.43,22.59,22.42,22.57,20105.0
2023-03-28 11:15:00,22.57,22.72,22.57,22.63,44810.0,22.57,22.72,22.57,22.63,44810.0
2023-03-28 11:20:00,22.63,22.69,22.62,22.68,24867.0,22.63,22.69,22.62,22.68,24867.0
2023-03-28 11:25:00,22.69,22.73,22.6,22.67,76458.0,22.69,22.73,22.6,22.67,76458.0
2023-03-28 11:30:00,22.68,22.69,22.61,22.63,25513.0,22.68,22.69,22.61,22.63,25513.0
2023-03-28 11:35:00,22.65,22.78,22.65,22.77,33928.0,22.65,22.78,22.65,22.77,33928.0
2023-03-28 11:40:00,22.77,22.9,22.77,22.81,54869.0,22.77,22.9,22.77,22.81,54869.0
2023-03-28 11:45:00,22.81,22.84,22.66,22.68,39970.0,22.81,22.84,22.66,22.68,39970.0
2023-03-28 11:50:00,22.68,22.79,22.66,22.77,24796.0,22.68,22.79,22.66,22.77,24796.0
2023-03-28 11:55:00,22.77,22.78,22.69,22.7,25012.0,22.77,22.78,22.69,22.7,25012.0
2023-03-28 12:00:00,22.7,22.71,22.66,22.68,17600.0,22.7,22.71,22.66,22.68,17600.0
2023-03-28 12:05:00,22.67,22.68,22.63,22.66,21490.0,22.67,22.68,22.63,22.66,21490.0
2023-03-28 12:10:00,22.65,22.65,22.6,22.62,17456.0,22.65,22.65,22.6,22.62,17456.0
2023-03-28 12:15:00,22.62,22.62,22.46,22.49,39505.0,22.62,22.62,22.46,22.49,39505.0
2023-03-28 12:20:00,22.49,22.58,22.48,22.57,25648.0,22.49,22.58,22.48,22.57,25648.0
2023-03-28 12:25:00,22.56,22.6,22.47,22.49,23483.0,22.56,22.6,22.47,22.49,23483.0
2023-03-28 12:30:00,22.45,22.46,22.39,22.46,42532.0,22.45,22.46,22.39,22.46,42532.0
2023-03-28 12:35:00,22.46,22.5,22.44,22.45,15736.0,22.46,22.5,22.44,22.45,15736.0
2023-03-28 12:40:00,22.45,22.48,22.44,22.46,15774.0,22.45,22.48,22.44,22.46,15774.0
2023-03-28 12:45:00,22.44,22.44,22.33,22.36,28219.0,22.44,22.44,22.33,22.36,28219.0
2023-03-28 12:50:00,22.36,22.38,22.3,22.36,31340.0,22.36,22.38,22.3,22.36,31340.0
2023-03-28 12:55:00,22.33,22.37,22.29,22.31,24667.0,22.33,22.37,22.29,22.31,24667.0
2023-03-28 13:00:00,22.31,22.39,22.29,22.36,36357.0,22.31,22.39,22.29,22.36,36357.0
2023-03-28 13:05:00,22.37,22.49,22.34,22.41,38445.0,22.37,22.49,22.34,22.41,38445.0
2023-03-28 13:10:00,22.41,22.47,22.38,22.41,25593.0,22.41,22.47,22.38,22.41,25593.0
2023-03-28 13:15:00,22.4,22.47,22.34,22.45,26884.0,22.4,22.47,22.34,22.45,26884.0
2023-03-28 13:20:00,22.46,22.54,22.44,22.53,60335.0,22.46,22.54,22.44,22.53,60335.0
2023-03-28 13:25:00,22.55,23.23,22.54,23.02,443152.0,22.55,23.23,22.54,23.02,443152.0
2023-03-28 13:30:00,23.02,23.1,22.81,22.82,286295.0,23.02,23.1,22.81,22.82,286295.0
2023-03-28 13:35:00,22.84,22.85,22.66,22.75,106964.0,22.84,22.85,22.66,22.75,106964.0
2023-03-28 13:40:00,22.73,22.79,22.62,22.78,85597.0,22.73,22.79,22.62,22.78,85597.0
2023-03-28 13:45:00,22.78,22.89,22.69,22.88,44305.0,22.78,22.89,22.69,22.88,44305.0
2023-03-28 13:50:00,22.9,23.0,22.81,22.85,136232.0,22.9,23.0,22.81,22.85,136232.0
2023-03-28 13:55:00,22.85,22.92,22.8,22.88,65331.0,22.85,22.92,22.8,22.88,65331.0
2023-03-28 14:00:00,22.89,23.15,22.89,23.07,93126.0,22.89,23.15,22.89,23.07,93126.0
2023-03-28 14:05:00,23.08,23.18,23.05,23.15,51081.0,23.08,23.18,23.05,23.15,51081.0
2023-03-28 14:10:00,23.16,23.18,23.08,23.17,48876.0,23.16,23.18,23.08,23.17,48876.0
2023-03-28 14:15:00,23.17,23.21,23.06,23.09,52102.0,23.17,23.21,23.06,23.09,52102.0
2023-03-28 14:20:00,23.09,23.23,23.06,23.22,44729.0,23.09,23.23,23.06,23.22,44729.0
2023-03-28 14:25:00,23.21,23.42,23.2,23.28,147981.0,23.21,23.42,23.2,23.28,147981.0
2023-03-28 14:30:00,23.29,23.31,23.22,23.26,36431.0,23.29,23.31,23.22,23.26,36431.0
2023-03-28 14:35:00,23.27,23.44,23.25,23.42,34330.0,23.27,23.44,23.25,23.42,34330.0
2023-03-28 14:40:00,23.42,23.54,23.41,23.42,81665.0,23.42,23.54,23.41,23.42,81665.0
2023-03-28 14:45:00,23.43,23.54,23.19,23.2,147469.0,23.43,23.54,23.19,23.2,147469.0
2023-03-28 14:50:00,23.19,23.19,23.0,23.07,116337.0,23.19,23.19,23.0,23.07,116337.0
2023-03-28 14:55:00,23.06,23.08,22.99,23.04,36870.0,23.06,23.08,22.99,23.04,36870.0
2023-03-28 15:00:00,23.04,23.05,22.89,22.91,36091.0,23.04,23.05,22.89,22.91,36091.0
2023-03-28 15:05:00,22.91,23.0,22.9,23.0,28919.0,22.91,23.0,22.9,23.0,28919.0
2023-03-28 15:10:00,22.99,23.01,22.92,22.99,14992.0,22.99,23.01,22.92,22.99,14992.0
2023-03-28 15:15:00,23.0,23.01,22.95,23.0,21403.0,23.0,23.01,22.95,23.0,21403.0
2023-03-28 15:20:00,22.99,22.99,22.91,22.94,32101.0,22.99,22.99,22.91,22.94,32101.0
2023-03-28 15:25:00,22.93,22.99,22.9,22.92,13266.0,22.93,22.99,22.9,22.92,13266.0
2023-03-28 15:30:00,22.91,22.95,22.85,22.94,28373.0,22.91,22.95,22.85,22.94,28373.0
2023-03-28 15:35:00,22.95,22.96,22.83,22.86,26169.0,22.95,22.96,22.83,22.86,26169.0
2023-03-28 15:40:00,22.86,22.9,22.82,22.89,25319.0,22.86,22.9,22.82,22.89,25319.0
2023-03-28 15:45:00,22.88,22.89,22.85,22.88,20359.0,22.88,22.89,22.85,22.88,20359.0
2023-03-28 15:50:00,22.91,23.11,22.88,23.08,93271.0,22.91,23.11,22.88,23.08,93271.0
2023-03-28 15:55:00,23.09,23.15,23.01,23.14,166578.0,23.09,23.15,23.01,23.14,166578.0
2023-03-29 09:30:00,23.08,23.15,22.9,23.1,104654.0,23.08,23.15,22.9,23.1,104654.0
2023-03-29 09:35:00,23.11,23.41,23.07,23.4,108087.0,23.11,23.41,23.07,23.4,108087.0
2023-03-29 09:40:00,23.41,23.7,23.41,23.67,137418.0,23.41,23.7,23.41,23.67,137418.0
2023-03-29 09:45:00,23.68,23.69,23.38,23.46,85798.0,23.68,23.69,23.38,23.46,85798.0
2023-03-29 09:50:00,23.45,23.54,23.21,23.24,80797.0,23.45,23.54,23.21,23.24,80797.0
2023-03-29 09:55:00,23.27,23.43,23.24,23.42,33750.0,23.27,23.43,23.24,23.42,33750.0
2023-03-29 10:00:00,23.45,23.45,23.27,23.45,47891.0,23.45,23.45,23.27,23.45,47891.0
2023-03-29 10:05:00,23.46,23.47,23.27,23.43,57082.0,23.46,23.47,23.27,23.43,57082.0
2023-03-29 10:10:00,23.4,23.5,23.31,23.35,99431.0,23.4,23.5,23.31,23.35,99431.0
2023-03-29 10:15:00,23.31,23.66,23.29,23.59,88743.0,23.31,23.66,23.29,23.59,88743.0
2023-03-29 10:20:00,23.59,23.59,23.49,23.57,33644.0,23.59,23.59,23.49,23.57,33644.0
2023-03-29 10:25:00,23.58,23.64,23.43,23.45,53401.0,23.58,23.64,23.43,23.45,53401.0
2023-03-29 10:30:00,23.44,23.52,23.4,23.43,35038.0,23.44,23.52,23.4,23.43,35038.0
2023-03-29 10:35:00,23.47,23.47,23.26,23.26,42923.0,23.47,23.47,23.26,23.26,42923.0
2023-03-29 10:40:00,23.26,23.29,23.2,23.22,75784.0,23.26,23.29,23.2,23.22,75784.0
2023-03-29 10:45:00,23.22,23.23,22.92,22.92,63494.0,23.22,23.23,22.92,22.92,63494.0
2023-03-29 10:50:00,22.93,22.99,22.9,22.95,53550.0,22.93,22.99,22.9,22.95,53550.0
2023-03-29 10:55:00,22.95,23.05,22.9,22.93,30085.0,22.95,23.05,22.9,22.93,30085.0
2023-03-29 11:00:00,22.92,23.14,22.91,23.11,47727.0,22.92,23.14,22.91,23.11,47727.0
2023-03-29 11:05:00,23.09,23.09,23.01,23.02,26132.0,23.09,23.09,23.01,23.02,26132.0
2023-03-29 11:10:00,23.0,23.0,22.91,22.95,23645.0,23.0,23.0,22.91,22.95,23645.0
2023-03-29 11:15:00,22.95,22.99,22.86,22.88,36662.0,22.95,22.99,22.86,22.88,36662.0
2023-03-29 11:20:00,22.89,22.96,22.88,22.94,19407.0,22.89,22.96,22.88,22.94,19407.0
2023-03-29 11:25:00,22.95,22.97,22.9,22.92,28592.0,22.95,22.97,22.9,22.92,28592.0
2023-03-29 11:30:00,22.93,22.96,22.89,22.89,24386.0,22.93,22.96,22.89,22.89,24386.0
2023-03-29 11:35:00,22.91,22.94,22.9,22.92,16820.0,22.91,22.94,22.9,22.92,16820.0
2023-03-29 11:40:00,22.91,22.91,22.74,22.77,68324.0,22.91,22.91,22.74,22.77,68324.0
2023-03-29 11:45:00,22.8,22.94,22.77,22.93,45967.0,22.8,22.94,22.77,22.93,45967.0
2023-03-29 11:50:00,22.93,23.07,22.93,23.02,43380.0,22.93,23.07,22.93,23.02,43380.0
2023-03-29 11:55:00,23.03,23.07,22.99,23.02,27156.0,23.03,23.07,22.99,23.02,27156.0
2023-03-29 12:00:00,23.03,23.04,22.99,23.01,13459.0,23.03,23.04,22.99,23.01,13459.0
2023-03-29 12:05:00,23.0,23.0,22.88,22.91,15100.0,23.0,23.0,22.88,22.91,15100.0
2023-03-29 12:10:00,22.91,22.94,22.85,22.94,10859.0,22.91,22.94,22.85,22.94,10859.0
2023-03-29 12:15:00,22.95,22.99,22.91,22.97,16992.0,22.95,22.99,22.91,22.97,16992.0
2023-03-29 12:20:00,23.0,23.0,22.92,22.93,10373.0,23.0,23.0,22.92,22.93,10373.0
2023-03-29 12:25:00,22.93,22.96,22.88,22.91,18953.0,22.93,22.96,22.88,22.91,18953.0
2023-03-29 12:30:00,22.91,22.94,22.86,22.87,10902.0,22.91,22.94,22.86,22.87,10902.0
2023-03-29 12:35:00,22.85,22.86,22.8,22.84,19060.0,22.85,22.86,22.8,22.84,19060.0
2023-03-29 12:40:00,22.82,22.82,22.66,22.71,62305.0,22.82,22.82,22.66,22.71,62305.0
2023-03-29 12:45:00,22.71,22.73,22.67,22.69,21336.0,22.71,22.73,22.67,22.69,21336.0
2023-03-29 12:50:00,22.69,22.69,22.52,22.52,81689.0,22.69,22.69,22.52,22.52,81689.0
2023-03-29 12:55:00,22.54,22.63,22.53,22.55,55659.0,22.54,22.63,22.53,22.55,55659.0
2023-03-29 13:00:00,22.56,22.56,22.4,22.4,66808.0,22.56,22.56,22.4,22.4,66808.0
2023-03-29 13:05:00,22.42,22.43,22.26,22.31,91252.0,22.42,22.43,22.26,22.31,91252.0
2023-03-29 13:10:00,22.3,22.57,22.22,22.5,122048.0,22.3,22.57,22.22,22.5,122048.0
2023-03-29 13:15:00,22.5,22.57,22.41,22.49,66129.0,22.5,22.57,22.41,22.49,66129.0
2023-03-29 13:20:00,22.5,22.55,22.45,22.54,24654.0,22.5,22.55,22.45,22.54,24654.0
2023-03-29 13:25:00,22.52,22.54,22.44,22.48,30194.0,22.52,22.54,22.44,22.48,30194.0
2023-03-29 13:30:00,22.47,22.5,22.41,22.42,32534.0,22.47,22.5,22.41,22.42,32534.0
2023-03-29 13:35:00,22.44,22.46,22.4,22.42,44659.0,22.44,22.46,22.4,22.42,44659.0
2023-03-29 13:40:00,22.43,22.48,22.39,22.48,25041.0,22.43,22.48,22.39,22.48,25041.0
2023-03-29 13:45:00,22.44,22.46,22.41,22.43,17175.0,22.44,22.46,22.41,22.43,17175.0
2023-03-29 13:50:00,22.43,22.47,22.42,22.43,16914.0,22.43,22.47,22.42,22.43,16914.0
2023-03-29 13:55:00,22.43,22.45,22.39,22.4,47484.0,22.43,22.45,22.39,22.4,47484.0
2023-03-29 14:00:00,22.39,22.4,22.33,22.35,32050.0,22.39,22.4,22.33,22.35,32050.0
2023-03-29 14:05:00,22.37,22.55,22.36,22.53,39746.0,22.37,22.55,22.36,22.53,39746.0
2023-03-29 14:10:00,22.53,22.55,22.48,22.5,23724.0,22.53,22.55,22.48,22.5,23724.0
2023-03-29 14:15:00,22.5,22.5,22.45,22.5,17806.0,22.5,22.5,22.45,22.5,17806.0
2023-03-29 14:20:00,22.48,22.5,22.46,22.46,14275.0,22.48,22.5,22.46,22.46,14275.0
2023-03-29 14:25:00,22.46,22.48,22.45,22.46,12408.0,22.46,22.48,22.45,22.46,12408.0
2023-03-29 14:30:00,22.47,22.6,22.46,22.58,34330.0,22.47,22.6,22.46,22.58,34330.0
2023-03-29 14:35:00,22.6,22.62,22.58,22.6,14432.0,22.6,22.62,22.58,22.6,14432.0
2023-03-29 14:40:00,22.6,22.65,22.58,22.62,25212.0,22.6,22.65,22.58,22.62,25212.0
2023-03-29 14:45:00,22.64,22.7,22.63,22.66,38558.0,22.64,22.7,22.63,22.66,38558.0
2023-03-29 14:50:00,22.67,22.69,22.57,22.65,19457.0,22.67,22.69,22.57,22.65,19457.0
2023-03-29 14:55:00,22.66,22.67,22.62,22.62,6462.0,22.66,22.67,22.62,22.62,6462.0
2023-03-29 15:00:00,22.63,22.63,22.5,22.54,19875.0,22.63,22.63,22.5,22.54,19875.0
2023-03-29 15:05:00,22.55,22.56,22.5,22.53,17874.0,22.55,22.56,22.5,22.53,17874.0
2023-03-29 15:10:00,22.51,22.52,22.46,22.46,22790.0,22.51,22.52,22.46,22.46,22790.0
2023-03-29 15:15:00,22.46,22.57,22.45,22.55,29738.0,22.46,22.57,22.45,22.55,29738.0
2023-03-29 15:20:00,22.53,22.54,22.45,22.48,40175.0,22.53,22.54,22.45,22.48,40175.0
2023-03-29 15:25:00,22.46,22.52,22.44,22.51,26122.0,22.46,22.52,22.44,22.51,26122.0
2023-03-29 15:30:00,22.5,22.53,22.46,22.51,42826.0,22.5,22.53,22.46,22.51,42826.0
2023-03-29 15:35:00,22.5,22.5,22.41,22.45,49868.0,22.5,22.5,22.41,22.45,49868.0
2023-03-29 15:40:00,22.44,22.55,22.41,22.5,57777.0,22.44,22.55,22.41,22.5,57777.0
2023-03-29 15:45:00,22.49,22.52,22.43,22.47,32570.0,22.49,22.52,22.43,22.47,32570.0
2023-03-29 15:50:00,22.48,22.56,22.44,22.44,81165.0,22.48,22.56,22.44,22.44,81165.0
2023-03-29 15:55:00,22.45,22.51,22.42,22.47,117366.0,22.45,22.51,22.42,22.47,117366.0
2023-03-30 09:30:00,22.6,22.68,22.4,22.48,92916.0,22.6,22.68,22.4,22.48,92916.0
2023-03-30 09:35:00,22.47,22.66,22.36,22.55,73413.0,22.47,22.66,22.36,22.55,73413.0
2023-03-30 09:40:00,22.55,22.65,22.51,22.59,46978.0,22.55,22.65,22.51,22.59,46978.0
2023-03-30 09:45:00,22.58,22.67,22.49,22.65,68154.0,22.58,22.67,22.49,22.65,68154.0
2023-03-30 09:50:00,22.67,22.68,22.45,22.55,56431.0,22.67,22.68,22.45,22.55,56431.0
2023-03-30 09:55:00,22.55,22.61,22.5,22.57,26339.0,22.55,22.61,22.5,22.57,26339.0
2023-03-30 10:00:00,22.59,22.64,22.45,22.47,52639.0,22.59,22.64,22.45,22.47,52639.0
2023-03-30 10:05:00,22.43,22.48,22.31,22.43,55259.0,22.43,22.48,22.31,22.43,55259.0
2023-03-30 10:10:00,22.42,22.43,22.29,22.36,59861.0,22.42,22.43,22.29,22.36,59861.0
2023-03-30 10:15:00,22.34,22.48,22.34,22.47,31263.0,22.34,22.48,22.34,22.47,31263.0
2023-03-30 10:20:00,22.47,22.48,22.43,22.46,29769.0,22.47,22.48,22.43,22.46,29769.0
2023-03-30 10:25:00,22.45,22.45,22.39,22.43,20646.0,22.45,22.45,22.39,22.43,20646.0
2023-03-30 10:30:00,22.44,22.48,22.3,22.34,46616.0,22.44,22.48,22.3,22.34,46616.0
2023-03-30 10:35:00,22.33,22.4,22.31,22.4,18782.0,22.33,22.4,22.31,22.4,18782.0
2023-03-30 10:40:00,22.39,22.42,22.34,22.36,23080.0,22.39,22.42,22.34,22.36,23080.0
2023-03-30 10:45:00,22.37,22.39,22.23,22.28,51501.0,22.37,22.39,22.23,22.28,51501.0
2023-03-30 10:50:00,22.28,22.29,22.24,22.25,69123.0,22.28,22.29,22.24,22.25,69123.0
2023-03-30 10:55:00,22.26,22.37,22.24,22.27,39001.0,22.26,22.37,22.24,22.27,39001.0
2023-03-30 11:00:00,22.27,22.34,22.25,22.34,21138.0,22.27,22.34,22.25,22.34,21138.0
2023-03-30 11:05:00,22.34,22.76,22.33,22.71,158833.0,22.34,22.76,22.33,22.71,158833.0
2023-03-30 11:10:00,22.71,22.83,22.61,22.62,105809.0,22.71,22.83,22.61,22.62,105809.0
2023-03-30 11:15:00,22.61,22.69,22.57,22.69,42556.0,22.61,22.69,22.57,22.69,42556.0
2023-03-30 11:20:00,22.69,22.83,22.69,22.81,52006.0,22.69,22.83,22.69,22.81,52006.0
2023-03-30 11:25:00,22.8,22.8,22.66,22.74,36719.0,22.8,22.8,22.66,22.74,36719.0
2023-03-30 11:30:00,22.75,22.75,22.56,22.58,23844.0,22.75,22.75,22.56,22.58,23844.0
2023-03-30 11:35:00,22.58,22.65,22.57,22.6,20775.0,22.58,22.65,22.57,22.6,20775.0
2023-03-30 11:40:00,22.59,22.6,22.51,22.56,25373.0,22.59,22.6,22.51,22.56,25373.0
2023-03-30 11:45:00,22.55,22.56,22.47,22.5,29510.0,22.55,22.56,22.47,22.5,29510.0
2023-03-30 11:50:00,22.51,22.55,22.5,22.53,33081.0,22.51,22.55,22.5,22.53,33081.0
2023-03-30 11:55:00,22.54,22.57,22.51,22.51,15651.0,22.54,22.57,22.51,22.51,15651.0
2023-03-30 12:00:00,22.5,22.58,22.49,22.58,17335.0,22.5,22.58,22.49,22.58,17335.0
2023-03-30 12:05:00,22.56,22.56,22.52,22.55,10552.0,22.56,22.56,22.52,22.55,10552.0
2023-03-30 12:10:00,22.55,22.55,22.52,22.52,6406.0,22.55,22.55,22.52,22.52,6406.0
2023-03-30 12:15:00,22.51,22.51,22.43,22.44,30388.0,22.51,22.51,22.43,22.44,30388.0
2023-03-30 12:20:00,22.45,22.45,22.36,22.41,15611.0,22.45,22.45,22.36,22.41,15611.0
2023-03-30 12:25:00,22.41,22.48,22.4,22.42,10214.0,22.41,22.48,22.4,22.42,10214.0
2023-03-30 12:30:00,22.43,22.48,22.41,22.41,20081.0,22.43,22.48,22.41,22.41,20081.0
2023-03-30 12:35:00,22.41,22.42,22.34,22.36,26341.0,22.41,22.42,22.34,22.36,26341.0
2023-03-30 12:40:00,22.35,22.42,22.34,22.35,20543.0,22.35,22.42,22.34,22.35,20543.0
2023-03-30 12:45:00,22.37,22.37,22.28,22.34,44420.0,22.37,22.37,22.28,22.34,44420.0
2023-03-30 12:50:00,22.32,22.36,22.23,22.28,97375.0,22.32,22.36,22.23,22.28,97375.0
2023-03-30 12:55:00,22.26,22.3,22.23,22.27,61977.0,22.26,22.3,22.23,22.27,61977.0
2023-03-30 13:00:00,22.27,22.36,22.22,22.35,38005.0,22.27,22.36,22.22,22.35,38005.0
2023-03-30 13:05:00,22.35,22.42,22.34,22.39,29207.0,22.35,22.42,22.34,22.39,29207.0
2023-03-30 13:10:00,22.37,22.42,22.36,22.41,6594.0,22.37,22.42,22.36,22.41,6594.0
2023-03-30 13:15:00,22.43,22.45,22.37,22.39,10541.0,22.43,22.45,22.37,22.39,10541.0
2023-03-30 13:20:00,22.39,22.43,22.35,22.35,9663.0,22.39,22.43,22.35,22.35,9663.0
2023-03-30 13:25:00,22.35,22.38,22.31,22.35,7444.0,22.35,22.38,22.31,22.35,7444.0
2023-03-30 13:30:00,22.34,22.35,22.3,22.32,20559.0,22.34,22.35,22.3,22.32,20559.0
2023-03-30 13:35:00,22.31,22.32,22.21,22.22,16331.0,22.31,22.32,22.21,22.22,16331.0
2023-03-30 13:40:00,22.22,22.22,22.1,22.19,69440.0,22.22,22.22,22.1,22.19,69440.0
2023-03-30 13:45:00,22.18,22.21,22.14,22.2,26005.0,22.18,22.21,22.14,22.2,26005.0
2023-03-30 13:50:00,22.2,22.23,22.14,22.15,15243.0,22.2,22.23,22.14,22.15,15243.0
2023-03-30 13:55:00,22.14,22.17,22.13,22.14,14134.0,22.14,22.17,22.13,22.14,14134.0
2023-03-30 14:00:00,22.14,22.19,22.13,22.19,15727.0,22.14,22.19,22.13,22.19,15727.0
2023-03-30 14:05:00,22.18,22.21,22.15,22.17,11406.0,22.18,22.21,22.15,22.17,11406.0
2023-03-30 14:10:00,22.16,22.17,22.13,22.15,19160.0,22.16,22.17,22.13,22.15,19160.0
2023-03-30 14:15:00,22.15,22.2,22.12,22.17,25233.0,22.15,22.2,22.12,22.17,25233.0
2023-03-30 14:20:00,22.18,22.25,22.17,22.18,55245.0,22.18,22.25,22.17,22.18,55245.0
2023-03-30 14:25:00,22.19,22.23,22.16,22.16,20096.0,22.19,22.23,22.16,22.16,20096.0
2023-03-30 14:30:00,22.16,22.3,22.16,22.25,32490.0,22.16,22.3,22.16,22.25,32490.0
2023-03-30 14:35:00,22.26,22.37,22.23,22.25,66643.0,22.26,22.37,22.23,22.25,66643.0
2023-03-30 14:40:00,22.26,22.33,22.25,22.26,21253.0,22.26,22.33,22.25,22.26,21253.0
2023-03-30 14:45:00,22.24,22.33,22.24,22.32,8846.0,22.24,22.33,22.24,22.32,8846.0
2023-03-30 14:50:00,22.33,22.33,22.27,22.27,10631.0,22.33,22.33,22.27,22.27,10631.0
2023-03-30 14:55:00,22.27,22.3,22.25,22.29,12178.0,22.27,22.3,22.25,22.29,12178.0
2023-03-30 15:00:00,22.28,22.39,22.27,22.37,39491.0,22.28,22.39,22.27,22.37,39491.0
2023-03-30 15:05:00,22.37,22.43,22.35,22.41,41801.0,22.37,22.43,22.35,22.41,41801.0
2023-03-30 15:10:00,22.4,22.48,22.34,22.47,38916.0,22.4,22.48,22.34,22.47,38916.0
2023-03-30 15:15:00,22.48,22.54,22.46,22.54,39263.0,22.48,22.54,22.46,22.54,39263.0
2023-03-30 15:20:00,22.54,22.58,22.52,22.55,51512.0,22.54,22.58,22.52,22.55,51512.0
2023-03-30 15:25:00,22.55,22.58,22.52,22.54,24854.0,22.55,22.58,22.52,22.54,24854.0
2023-03-30 15:30:00,22.54,22.56,22.48,22.51,26902.0,22.54,22.56,22.48,22.51,26902.0
2023-03-30 15:35:00,22.49,22.59,22.49,22.58,14537.0,22.49,22.59,22.49,22.58,14537.0
2023-03-30 15:40:00,22.57,22.58,22.45,22.49,44838.0,22.57,22.58,22.45,22.49,44838.0
2023-03-30 15:45:00,22.48,22.5,22.44,22.44,26765.0,22.48,22.5,22.44,22.44,26765.0
2023-03-30 15:50:00,22.45,22.48,22.44,22.46,32183.0,22.45,22.48,22.44,22.46,32183.0
2023-03-30 15:55:00,22.46,22.5,22.45,22.5,76266.0,22.46,22.5,22.45,22.5,76266.0
2023-03-31 09:30:00,22.35,22.48,22.24,22.27,82978.0,22.35,22.48,22.24,22.27,82978.0
2023-03-31 09:35:00,22.3,22.34,22.17,22.25,84398.0,22.3,22.34,22.17,22.25,84398.0
2023-03-31 09:40:00,22.26,22.4,22.24,22.38,41678.0,22.26,22.4,22.24,22.38,41678.0
2023-03-31 09:45:00,22.38,22.49,22.37,22.39,37435.0,22.38,22.49,22.37,22.39,37435.0
2023-03-31 09:50:00,22.39,22.45,22.22,22.27,46931.0,22.39,22.45,22.22,22.27,46931.0
2023-03-31 09:55:00,22.26,22.28,22.15,22.22,54957.0,22.26,22.28,22.15,22.22,54957.0
2023-03-31 10:00:00,22.22,22.4,22.21,22.33,66191.0,22.22,22.4,22.21,22.33,66191.0
2023-03-31 10:05:00,22.35,22.5,22.3,22.45,36360.0,22.35,22.5,22.3,22.45,36360.0
2023-03-31 10:10:00,22.44,22.46,22.35,22.41,41529.0,22.44,22.46,22.35,22.41,41529.0
2023-03-31 10:15:00,22.41,22.45,22.36,22.39,17532.0,22.41,22.45,22.36,22.39,17532.0
2023-03-31 10:20:00,22.42,22.68,22.4,22.61,113179.0,22.42,22.68,22.4,22.61,113179.0
2023-03-31 10:25:00,22.62,22.77,22.6,22.69,91840.0,22.62,22.77,22.6,22.69,91840.0
2023-03-31 10:30:00,22.67,22.77,22.53,22.59,82136.0,22.67,22.77,22.53,22.59,82136.0
2023-03-31 10:35:00,22.62,22.66,22.53,22.54,21816.0,22.62,22.66,22.53,22.54,21816.0
2023-03-31 10:40:00,22.54,22.54,22.44,22.5,43170.0,22.54,22.54,22.44,22.5,43170.0
2023-03-31 10:45:00,22.5,22.6,22.47,22.6,45922.0,22.5,22.6,22.47,22.6,45922.0
2023-03-31 10:50:00,22.59,22.63,22.53,22.62,16796.0,22.59,22.63,22.53,22.62,16796.0
2023-03-31 10:55:00,22.62,22.65,22.59,22.62,26926.0,22.62,22.65,22.59,22.62,26926.0
2023-03-31 11:00:00,22.62,22.81,22.61,22.69,59778.0,22.62,22.81,22.61,22.69,59778.0
2023-03-31 11:05:00,22.68,22.7,22.6,22.61,19284.0,22.68,22.7,22.6,22.61,19284.0
2023-03-31 11:10:00,22.6,22.62,22.54,22.61,19618.0,22.6,22.62,22.54,22.61,19618.0
2023-03-31 11:15:00,22.61,22.66,22.6,22.66,21001.0,22.61,22.66,22.6,22.66,21001.0
2023-03-31 11:20:00,22.65,22.7,22.65,22.66,20167.0,22.65,22.7,22.65,22.66,20167.0
2023-03-31 11:25:00,22.64,22.66,22.61,22.62,14312.0,22.64,22.66,22.61,22.62,14312.0
2023-03-31 11:30:00,22.61,22.63,22.56,22.63,63630.0,22.61,22.63,22.56,22.63,63630.0
2023-03-31 11:35:00,22.63,22.64,22.55,22.59,15578.0,22.63,22.64,22.55,22.59,15578.0
2023-03-31 11:40:00,22.59,22.62,22.57,22.61,3861.0,22.59,22.62,22.57,22.61,3861.0
2023-03-31 11:45:00,22.61,22.61,22.55,22.58,12686.0,22.61,22.61,22.55,22.58,12686.0
2023-03-31 11:50:00,22.58,22.62,22.56,22.58,19409.0,22.58,22.62,22.56,22.58,19409.0
2023-03-31 11:55:00,22.56,22.61,22.53,22.61,23035.0,22.56,22.61,22.53,22.61,23035.0
2023-03-31 12:00:00,22.62,22.7,22.6,22.67,30700.0,22.62,22.7,22.6,22.67,30700.0
2023-03-31 12:05:00,22.69,22.7,22.64,22.66,18560.0,22.69,22.7,22.64,22.66,18560.0
2023-03-31 12:10:00,22.66,22.69,22.64,22.64,11444.0,22.66,22.69,22.64,22.64,11444.0
2023-03-31 12:15:00,22.65,22.68,22.63,22.66,11176.0,22.65,22.68,22.63,22.66,11176.0
2023-03-31 12:20:00,22.67,22.68,22.61,22.64,26932.0,22.67,22.68,22.61,22.64,26932.0
2023-03-31 12:25:00,22.63,22.68,22.6,22.61,32715.0,22.63,22.68,22.6,22.61,32715.0
2023-03-31 12:30:00,22.6,22.64,22.6,22.62,14790.0,22.6,22.64,22.6,22.62,14790.0
2023-03-31 12:35:00,22.61,22.65,22.57,22.61,14650.0,22.61,22.65,22.57,22.61,14650.0
2023-03-31 12:40:00,22.6,22.68,22.6,22.66,12857.0,22.6,22.68,22.6,22.66,12857.0
2023-03-31 12:45:00,22.65,22.8,22.65,22.77,42689.0,22.65,22.8,22.65,22.77,42689.0
2023-03-31 12:50:00,22.79,22.8,22.74,22.77,10728.0,22.79,22.8,22.74,22.77,10728.0
2023-03-31 12:55:00,22.74,22.75,22.7,22.72,11954.0,22.74,22.75,22.7,22.72,11954.0
2023-03-31 13:00:00,22.71,22.74,22.65,22.65,11334.0,22.71,22.74,22.65,22.65,11334.0
2023-03-31 13:05:00,22.65,22.69,22.61,22.66,19147.0,22.65,22.69,22.61,22.66,19147.0
2023-03-31 13:10:00,22.66,22.66,22.6,22.65,11927.0,22.66,22.66,22.6,22.65,11927.0
2023-03-31 13:15:00,22.65,22.65,22.6,22.61,20237.0,22.65,22.65,22.6,22.61,20237.0
2023-03-31 13:20:00,22.61,22.67,22.6,22.66,16661.0,22.61,22.67,22.6,22.66,16661.0
2023-03-31 13:25:00,22.66,22.68,22.64,22.65,19287.0,22.66,22.68,22.64,22.65,19287.0
2023-03-31 13:30:00,22.67,22.68,22.62,22.64,6301.0,22.67,22.68,22.62,22.64,6301.0
2023-03-31 13:35:00,22.64,22.64,22.61,22.62,9355.0,22.64,22.64,22.61,22.62,9355.0
2023-03-31 13:40:00,22.63,22.65,22.6,22.62,25106.0,22.63,22.65,22.6,22.62,25106.0
2023-03-31 13:45:00,22.62,22.64,22.59,22.61,12610.0,22.62,22.64,22.59,22.61,12610.0
2023-03-31 13:50:00,22.61,22.67,22.6,22.63,9159.0,22.61,22.67,22.6,22.63,9159.0
2023-03-31 13:55:00,22.62,22.68,22.6,22.64,13672.0,22.62,22.68,22.6,22.64,13672.0
2023-03-31 14:00:00,22.65,22.72,22.65,22.68,16941.0,22.65,22.72,22.65,22.68,16941.0
2023-03-31 14:05:00,22.67,22.71,22.66,22.68,11164.0,22.67,22.71,22.66,22.68,11164.0
2023-03-31 14:10:00,22.67,22.68,22.63,22.67,11196.0,22.67,22.68,22.63,22.67,11196.0
2023-03-31 14:15:00,22.66,22.69,22.63,22.63,12451.0,22.66,22.69,22.63,22.63,12451.0
2023-03-31 14:20:00,22.63,22.75,22.61,22.64,24234.0,22.63,22.75,22.61,22.64,24234.0
2023-03-31 14:25:00,22.67,22.74,22.65,22.73,28958.0,22.67,22.74,22.65,22.73,28958.0
2023-03-31 14:30:00,22.72,22.74,22.7,22.73,10163.0,22.72,22.74,22.7,22.73,10163.0
2023-03-31 14:35:00,22.71,22.78,22.71,22.76,17298.0,22.71,22.78,22.71,22.76,17298.0
2023-03-31 14:40:00,22.78,22.8,22.73,22.74,16055.0,22.78,22.8,22.73,22.74,16055.0
2023-03-31 14:45:00,22.73,22.75,22.7,22.73,28491.0,22.73,22.75,22.7,22.73,28491.0
2023-03-31 14:50:00,22.73,22.74,22.71,22.72,8604.0,22.73,22.74,22.71,22.72,8604.0
2023-03-31 14:55:00,22.72,22.72,22.68,22.7,14029.0,22.72,22.72,22.68,22.7,14029.0
2023-03-31 15:00:00,22.71,22.76,22.68,22.74,32382.0,22.71,22.76,22.68,22.74,32382.0
2023-03-31 15:05:00,22.73,22.75,22.71,22.73,31858.0,22.73,22.75,22.71,22.73,31858.0
2023-03-31 15:10:00,22.74,22.88,22.73,22.83,73000.0,22.74,22.88,22.73,22.83,73000.0
2023-03-31 15:15:00,22.84,22.93,22.83,22.92,47049.0,22.84,22.93,22.83,22.92,47049.0
2023-03-31 15:20:00,22.92,23.04,22.91,23.02,94276.0,22.92,23.04,22.91,23.02,94276.0
2023-03-31 15:25:00,23.02,23.02,22.87,22.89,114517.0,23.02,23.02,22.87,22.89,114517.0
2023-03-31 15:30:00,22.89,22.92,22.82,22.85,67344.0,22.89,22.92,22.82,22.85,67344.0
2023-03-31 15:35:00,22.85,22.85,22.77,22.79,74422.0,22.85,22.85,22.77,22.79,74422.0
2023-03-31 15:40:00,22.78,22.87,22.77,22.86,44805.0,22.78,22.87,22.77,22.86,44805.0
2023-03-31 15:45:00,22.83,22.9,22.82,22.89,79354.0,22.83,22.9,22.82,22.89,79354.0
2023-03-31 15:50:00,22.91,23.0,22.9,22.99,111193.0,22.91,23.0,22.9,22.99,111193.0
2023-03-31 15:55:00,23.0,23.07,22.96,23.03,377993.0,23.0,23.07,22.96,23.03,377993.0
2023-04-03 09:30:00,22.94,23.36,22.85,23.34,236840.0,22.94,23.36,22.85,23.34,236840.0
2023-04-03 09:35:00,23.33,23.43,23.23,23.3,174070.0,23.33,23.43,23.23,23.3,174070.0
2023-04-03 09:40:00,23.28,23.34,22.98,23.1,99524.0,23.28,23.34,22.98,23.1,99524.0
2023-04-03 09:45:00,23.09,23.69,23.07,23.6,175925.0,23.09,23.69,23.07,23.6,175925.0
2023-04-03 09:50:00,23.63,23.85,23.55,23.7,196200.0,23.63,23.85,23.55,23.7,196200.0
2023-04-03 09:55:00,23.71,23.75,23.33,23.51,192979.0,23.71,23.75,23.33,23.51,192979.0
2023-04-03 10:00:00,23.52,23.64,23.23,23.3,128643.0,23.52,23.64,23.23,23.3,128643.0
2023-04-03 10:05:00,23.3,23.31,23.01,23.04,78568.0,23.3,23.31,23.01,23.04,78568.0
2023-04-03 10:10:00,23.05,23.07,22.88,23.05,85338.0,23.05,23.07,22.88,23.05,85338.0
2023-04-03 10:15:00,23.05,23.1,22.94,23.07,48578.0,23.05,23.1,22.94,23.07,48578.0
2023-04-03 10:20:00,23.09,23.1,22.97,23.09,58238.0,23.09,23.1,22.97,23.09,58238.0
2023-04-03 10:25:00,23.09,23.25,23.04,23.17,53526.0,23.09,23.25,23.04,23.17,53526.0
2023-04-03 10:30:00,23.19,23.28,23.13,23.27,22301.0,23.19,23.28,23.13,23.27,22301.0
2023-04-03 10:35:00,23.26,23.32,23.09,23.17,50419.0,23.26,23.32,23.09,23.17,50419.0
2023-04-03 10:40:00,23.16,23.16,23.05,23.07,36713.0,23.16,23.16,23.05,23.07,36713.0
2023-04-03 10:45:00,23.07,23.1,23.04,23.08,39081.0,23.07,23.1,23.04,23.08,39081.0
2023-04-03 10:50:00,23.07,23.1,22.98,22.98,40071.0,23.07,23.1,22.98,22.98,40071.0
2023-04-03 10:55:00,22.98,23.0,22.89,22.9,44449.0,22.98,23.0,22.89,22.9,44449.0
2023-04-03 11:00:00,22.91,22.94,22.76,22.81,61816.0,22.91,22.94,22.76,22.81,61816.0
2023-04-03 11:05:00,22.81,22.82,22.68,22.73,45610.0,22.81,22.82,22.68,22.73,45610.0
2023-04-03 11:10:00,22.72,22.77,22.66,22.74,35297.0,22.72,22.77,22.66,22.74,35297.0
2023-04-03 11:15:00,22.75,22.81,22.71,22.71,41288.0,22.75,22.81,22.71,22.71,41288.0
2023-04-03 11:20:00,22.73,22.79,22.7,22.76,17606.0,22.73,22.79,22.7,22.76,17606.0
2023-04-03 11:25:00,22.75,22.8,22.68,22.71,41607.0,22.75,22.8,22.68,22.71,41607.0
2023-04-03 11:30:00,22.71,22.84,22.7,22.79,33426.0,22.71,22.84,22.7,22.79,33426.0
2023-04-03 11:35:00,22.8,22.88,22.78,22.88,21200.0,22.8,22.88,22.78,22.88,21200.0
2023-04-03 11:40:00,22.88,22.92,22.87,22.88,24316.0,22.88,22.92,22.87,22.88,24316.0
2023-04-03 11:45:00,22.87,22.98,22.86,22.97,13588.0,22.87,22.98,22.86,22.97,13588.0
2023-04-03 11:50:00,22.97,23.0,22.94,22.96,26781.0,22.97,23.0,22.94,22.96,26781.0
2023-04-03 11:55:00,22.97,23.07,22.95,23.07,26875.0,22.97,23.07,22.95,23.07,26875.0
2023-04-03 12:00:00,23.04,23.09,23.0,23.09,25394.0,23.04,23.09,23.0,23.09,25394.0
2023-04-03 12:05:00,23.1,23.12,23.01,23.07,35724.0,23.1,23.12,23.01,23.07,35724.0
2023-04-03 12:10:00,23.06,23.13,23.06,23.11,15118.0,23.06,23.13,23.06,23.11,15118.0
2023-04-03 12:15:00,23.11,23.12,23.05,23.09,25591.0,23.11,23.12,23.05,23.09,25591.0
2023-04-03 12:20:00,23.1,23.14,23.06,23.14,28453.0,23.1,23.14,23.06,23.14,28453.0
2023-04-03 12:25:00,23.13,23.15,23.05,23.05,20833.0,23.13,23.15,23.05,23.05,20833.0
2023-04-03 12:30:00,23.05,23.06,22.98,23.02,27478.0,23.05,23.06,22.98,23.02,27478.0
2023-04-03 12:35:00,23.02,23.06,22.98,23.0,13735.0,23.02,23.06,22.98,23.0,13735.0
2023-04-03 12:40:00,22.98,22.98,22.9,22.9,25667.0,22.98,22.98,22.9,22.9,25667.0
2023-04-03 12:45:00,22.9,22.95,22.89,22.95,15503.0,22.9,22.95,22.89,22.95,15503.0
2023-04-03 12:50:00,22.94,22.94,22.86,22.9,21802.0,22.94,22.94,22.86,22.9,21802.0
2023-04-03 12:55:00,22.86,22.86,22.82,22.85,9185.0,22.86,22.86,22.82,22.85,9185.0
2023-04-03 13:00:00,22.84,22.84,22.79,22.81,15945.0,22.84,22.84,22.79,22.81,15945.0
2023-04-03 13:05:00,22.82,22.86,22.77,22.86,21089.0,22.82,22.86,22.77,22.86,21089.0
2023-04-03 13:10:00,22.86,22.93,22.85,22.91,17561.0,22.86,22.93,22.85,22.91,17561.0
2023-04-03 13:15:00,22.92,22.96,22.86,22.91,13608.0,22.92,22.96,22.86,22.91,13608.0
2023-04-03 13:20:00,22.91,22.94,22.88,22.91,19250.0,22.91,22.94,22.88,22.91,19250.0
2023-04-03 13:25:00,22.9,22.91,22.77,22.8,17785.0,22.9,22.91,22.77,22.8,17785.0
2023-04-03 13:30:00,22.81,22.83,22.79,22.81,11057.0,22.81,22.83,22.79,22.81,11057.0
2023-04-03 13:35:00,22.8,22.89,22.8,22.83,17207.0,22.8,22.89,22.8,22.83,17207.0
2023-04-03 13:40:00,22.83,22.84,22.79,22.83,17037.0,22.83,22.84,22.79,22.83,17037.0
2023-04-03 13:45:00,22.83,22.97,22.82,22.93,19709.0,22.83,22.97,22.82,22.93,19709.0
2023-04-03 13:50:00,22.94,22.95,22.84,22.87,9716.0,22.94,22.95,22.84,22.87,9716.0
2023-04-03 13:55:00,22.88,22.93,22.86,22.9,11119.0,22.88,22.93,22.86,22.9,11119.0
2023-04-03 14:00:00,22.9,22.9,22.85,22.86,11872.0,22.9,22.9,22.85,22.86,11872.0
2023-04-03 14:05:00,22.85,22.91,22.85,22.89,20774.0,22.85,22.91,22.85,22.89,20774.0
2023-04-03 14:10:00,22.88,22.93,22.86,22.9,15560.0,22.88,22.93,22.86,22.9,15560.0
2023-04-03 14:15:00,22.91,22.97,22.91,22.96,10977.0,22.91,22.97,22.91,22.96,10977.0
2023-04-03 14:20:00,22.97,22.99,22.94,22.96,15397.0,22.97,22.99,22.94,22.96,15397.0
2023-04-03 14:25:00,22.97,23.05,22.97,23.05,39231.0,22.97,23.05,22.97,23.05,39231.0
2023-04-03 14:30:00,23.04,23.05,22.94,22.98,25206.0,23.04,23.05,22.94,22.98,25206.0
2023-04-03 14:35:00,22.98,23.0,22.89,22.9,29823.0,22.98,23.0,22.89,22.9,29823.0
2023-04-03 14:40:00,22.91,22.93,22.87,22.89,16465.0,22.91,22.93,22.87,22.89,16465.0
2023-04-03 14:45:00,22.89,23.02,22.89,23.02,13456.0,22.89,23.02,22.89,23.02,13456.0
2023-04-03 14:50:00,23.01,23.07,22.98,22.98,39793.0,23.01,23.07,22.98,22.98,39793.0
2023-04-03 14:55:00,22.99,23.02,22.98,22.98,18387.0,22.99,23.02,22.98,22.98,18387.0
2023-04-03 15:00:00,22.98,23.03,22.98,23.01,18775.0,22.98,23.03,22.98,23.01,18775.0
2023-04-03 15:05:00,23.01,23.08,23.01,23.05,33037.0,23.01,23.08,23.01,23.05,33037.0
2023-04-03 15:10:00,23.04,23.11,23.04,23.08,23501.0,23.04,23.11,23.04,23.08,23501.0
2023-04-03 15:15:00,23.07,23.09,23.02,23.02,21475.0,23.07,23.09,23.02,23.02,21475.0
2023-04-03 15:20:00,23.03,23.09,23.0,23.03,24420.0,23.03,23.09,23.0,23.03,24420.0
2023-04-03 15:25:00,23.04,23.13,23.03,23.11,14547.0,23.04,23.13,23.03,23.11,14547.0
2023-04-03 15:30:00,23.11,23.17,23.07,23.15,35923.0,23.11,23.17,23.07,23.15,35923.0
2023-04-03 15:35:00,23.17,23.19,23.13,23.13,39677.0,23.17,23.19,23.13,23.13,39677.0
2023-04-03 15:40:00,23.12,23.17,23.1,23.15,26072.0,23.12,23.17,23.1,23.15,26072.0
2023-04-03 15:45:00,23.16,23.2,23.14,23.18,76099.0,23.16,23.2,23.14,23.18,76099.0
2023-04-03 15:50:00,23.18,23.22,23.13,23.15,64611.0,23.18,23.22,23.13,23.15,64611.0
2023-04-03 15:55:00,23.16,23.21,23.12,23.19,86281.0,23.16,23.21,23.12,23.19,86281.0
2023-04-04 09:30:00,22.75,22.98,22.62,22.76,119162.0,22.75,22.98,22.62,22.76,119162.0
2023-04-04 09:35:00,22.82,23.14,22.79,22.96,58929.0,22.82,23.14,22.79,22.96,58929.0
2023-04-04 09:40:00,22.95,22.96,22.72,22.77,66062.0,22.95,22.96,22.72,22.77,66062.0
2023-04-04 09:45:00,22.81,22.81,22.51,22.62,207788.0,22.81,22.81,22.51,22.62,207788.0
2023-04-04 09:50:00,22.64,22.7,22.46,22.5,66411.0,22.64,22.7,22.46,22.5,66411.0
2023-04-04 09:55:00,22.51,22.57,22.25,22.36,122065.0,22.51,22.57,22.25,22.36,122065.0
2023-04-04 10:00:00,22.39,22.68,22.38,22.58,50039.0,22.39,22.68,22.38,22.58,50039.0
2023-04-04 10:05:00,22.58,22.58,22.41,22.53,27612.0,22.58,22.58,22.41,22.53,27612.0
2023-04-04 10:10:00,22.55,22.62,22.52,22.58,20594.0,22.55,22.62,22.52,22.58,20594.0
2023-04-04 10:15:00,22.57,22.57,22.33,22.36,36170.0,22.57,22.57,22.33,22.36,36170.0
2023-04-04 10:20:00,22.38,22.47,22.31,22.47,63545.0,22.38,22.47,22.31,22.47,63545.0
2023-04-04 10:25:00,22.45,22.49,22.33,22.35,14903.0,22.45,22.49,22.33,22.35,14903.0
2023-04-04 10:30:00,22.36,22.49,22.35,22.42,11199.0,22.36,22.49,22.35,22.42,11199.0
2023-04-04 10:35:00,22.41,22.41,22.29,22.31,33552.0,22.41,22.41,22.29,22.31,33552.0
2023-04-04 10:40:00,22.3,22.3,22.09,22.17,123078.0,22.3,22.3,22.09,22.17,123078.0
2023-04-04 10:45:00,22.17,22.37,22.13,22.24,119648.0,22.17,22.37,22.13,22.24,119648.0
2023-04-04 10:50:00,22.24,22.35,22.24,22.31,22473.0,22.24,22.35,22.24,22.31,22473.0
2023-04-04 10:55:00,22.31,22.34,22.16,22.24,28319.0,22.31,22.34,22.16,22.24,28319.0
2023-04-04 11:00:00,22.25,22.28,22.18,22.28,17701.0,22.25,22.28,22.18,22.28,17701.0
2023-04-04 11:05:00,22.28,22.31,22.22,22.23,20049.0,22.28,22.31,22.22,22.23,20049.0
2023-04-04 11:10:00,22.23,22.3,22.18,22.27,18788.0,22.23,22.3,22.18,22.27,18788.0
2023-04-04 11:15:00,22.29,22.29,22.17,22.23,23655.0,22.29,22.29,22.17,22.23,23655.0
2023-04-04 11:20:00,22.23,22.28,22.22,22.28,11440.0,22.23,22.28,22.22,22.28,11440.0
2023-04-04 11:25:00,22.28,22.3,22.22,22.26,11312.0,22.28,22.3,22.22,22.26,11312.0
2023-04-04 11:30:00,22.25,22.26,22.2,22.23,10077.0,22.25,22.26,22.2,22.23,10077.0
2023-04-04 11:35:00,22.25,22.35,22.24,22.33,34328.0,22.25,22.35,22.24,22.33,34328.0
2023-04-04 11:40:00,22.32,22.43,22.29,22.42,23553.0,22.32,22.43,22.29,22.42,23553.0
2023-04-04 11:45:00,22.42,22.44,22.41,22.41,6270.0,22.42,22.44,22.41,22.41,6270.0
2023-04-04 11:50:00,22.42,22.47,22.39,22.45,15223.0,22.42,22.47,22.39,22.45,15223.0
2023-04-04 11:55:00,22.46,22.47,22.36,22.39,20423.0,22.46,22.47,22.36,22.39,20423.0
2023-04-04 12:00:00,22.43,22.52,22.43,22.49,21078.0,22.43,22.52,22.43,22.49,21078.0
2023-04-04 12:05:00,22.47,22.49,22.37,22.42,36104.0,22.47,22.49,22.37,22.42,36104.0
2023-04-04 12:10:00,22.41,22.46,22.38,22.43,12909.0,22.41,22.46,22.38,22.43,12909.0
2023-04-04 12:15:00,22.44,22.44,22.38,22.41,11540.0,22.44,22.44,22.38,22.41,11540.0
2023-04-04 12:20:00,22.39,22.41,22.37,22.41,15195.0,22.39,22.41,22.37,22.41,15195.0
2023-04-04 12:25:00,22.41,22.44,22.41,22.42,15909.0,22.41,22.44,22.41,22.42,15909.0
2023-04-04 12:30:00,22.43,22.46,22.43,22.44,4337.0,22.43,22.46,22.43,22.44,4337.0
2023-04-04 12:35:00,22.44,22.45,22.38,22.4,11888.0,22.44,22.45,22.38,22.4,11888.0
2023-04-04 12:40:00,22.41,22.48,22.41,22.45,8996.0,22.41,22.48,22.41,22.45,8996.0
2023-04-04 12:45:00,22.45,22.45,22.36,22.36,24168.0,22.45,22.45,22.36,22.36,24168.0
2023-04-04 12:50:00,22.37,22.4,22.31,22.38,45714.0,22.37,22.4,22.31,22.38,45714.0
2023-04-04 12:55:00,22.39,22.41,22.34,22.35,6235.0,22.39,22.41,22.34,22.35,6235.0
2023-04-04 13:00:00,22.36,22.37,22.31,22.36,7403.0,22.36,22.37,22.31,22.36,7403.0
2023-04-04 13:05:00,22.37,22.4,22.31,22.34,15195.0,22.37,22.4,22.31,22.34,15195.0
2023-04-04 13:10:00,22.33,22.34,22.29,22.32,14422.0,22.33,22.34,22.29,22.32,14422.0
2023-04-04 13:15:00,22.33,22.39,22.33,22.38,18325.0,22.33,22.39,22.33,22.38,18325.0
2023-04-04 13:20:00,22.38,22.44,22.38,22.43,14888.0,22.38,22.44,22.38,22.43,14888.0
2023-04-04 13:25:00,22.42,22.47,22.4,22.42,18775.0,22.42,22.47,22.4,22.42,18775.0
2023-04-04 13:30:00,22.44,22.5,22.42,22.48,16236.0,22.44,22.5,22.42,22.48,16236.0
2023-04-04 13:35:00,22.47,22.48,22.4,22.46,29229.0,22.47,22.48,22.4,22.46,29229.0
2023-04-04 13:40:00,22.47,22.48,22.41,22.42,10937.0,22.47,22.48,22.41,22.42,10937.0
2023-04-04 13:45:00,22.43,22.44,22.38,22.41,16815.0,22.43,22.44,22.38,22.41,16815.0
2023-04-04 13:50:00,22.43,22.44,22.39,22.42,7527.0,22.43,22.44,22.39,22.42,7527.0
2023-04-04 13:55:00,22.43,22.63,22.43,22.53,41496.0,22.43,22.63,22.43,22.53,41496.0
2023-04-04 14:00:00,22.52,22.63,22.5,22.6,33900.0,22.52,22.63,22.5,22.6,33900.0
2023-04-04 14:05:00,22.61,22.68,22.58,22.62,48274.0,22.61,22.68,22.58,22.62,48274.0
2023-04-04 14:10:00,22.64,22.77,22.63,22.77,108055.0,22.64,22.77,22.63,22.77,108055.0
2023-04-04 14:15:00,22.77,22.78,22.63,22.69,29442.0,22.77,22.78,22.63,22.69,29442.0
2023-04-04 14:20:00,22.69,22.69,22.6,22.61,7001.0,22.69,22.69,22.6,22.61,7001.0
2023-04-04 14:25:00,22.61,22.62,22.52,22.53,35577.0,22.61,22.62,22.52,22.53,35577.0
2023-04-04 14:30:00,22.53,22.55,22.44,22.45,34242.0,22.53,22.55,22.44,22.45,34242.0
2023-04-04 14:35:00,22.45,22.52,22.44,22.5,15331.0,22.45,22.52,22.44,22.5,15331.0
2023-04-04 14:40:00,22.5,22.51,22.44,22.47,9782.0,22.5,22.51,22.44,22.47,9782.0
2023-04-04 14:45:00,22.46,22.46,22.42,22.46,12164.0,22.46,22.46,22.42,22.46,12164.0
2023-04-04 14:50:00,22.46,22.46,22.43,22.43,11985.0,22.46,22.46,22.43,22.43,11985.0
2023-04-04 14:55:00,22.43,22.45,22.4,22.44,18837.0,22.43,22.45,22.4,22.44,18837.0
2023-04-04 15:00:00,22.43,22.43,22.28,22.41,27946.0,22.43,22.43,22.28,22.41,27946.0
2023-04-04 15:05:00,22.41,22.49,22.4,22.48,13827.0,22.41,22.49,22.4,22.48,13827.0
2023-04-04 15:10:00,22.49,22.49,22.43,22.48,10550.0,22.49,22.49,22.43,22.48,10550.0
2023-04-04 15:15:00,22.48,22.51,22.47,22.49,7773.0,22.48,22.51,22.47,22.49,7773.0
2023-04-04 15:20:00,22.5,22.57,22.49,22.56,12343.0,22.5,22.57,22.49,22.56,12343.0
2023-04-04 15:25:00,22.57,22.57,22.5,22.51,8334.0,22.57,22.57,22.5,22.51,8334.0
2023-04-04 15:30:00,22.52,22.55,22.48,22.49,12521.0,22.52,22.55,22.48,22.49,12521.0
2023-04-04 15:35:00,22.5,22.55,22.49,22.54,15074.0,22.5,22.55,22.49,22.54,15074.0
2023-04-04 15:40:00,22.54,22.54,22.39,22.41,33429.0,22.54,22.54,22.39,22.41,33429.0
2023-04-04 15:45:00,22.41,22.43,22.3,22.38,61962.0,22.41,22.43,22.3,22.38,61962.0
2023-04-04 15:50:00,22.37,22.4,22.33,22.36,50977.0,22.37,22.4,22.33,22.36,50977.0
2023-04-04 15:55:00,22.36,22.42,22.34,22.35,114273.0,22.36,22.42,22.34,22.35,114273.0
2023-04-05 09:30:00,22.47,22.47,21.86,21.91,212015.0,22.47,22.47,21.86,21.91,212015.0
2023-04-05 09:35:00,21.91,21.94,21.64,21.88,145254.0,21.91,21.94,21.64,21.88,145254.0
2023-04-05 09:40:00,21.87,21.89,21.65,21.8,81774.0,21.87,21.89,21.65,21.8,81774.0
2023-04-05 09:45:00,21.82,21.82,21.53,21.6,109313.0,21.82,21.82,21.53,21.6,109313.0
2023-04-05 09:50:00,21.62,21.87,21.6,21.62,61306.0,21.62,21.87,21.6,21.62,61306.0
2023-04-05 09:55:00,21.63,21.64,21.54,21.56,41496.0,21.63,21.64,21.54,21.56,41496.0
2023-04-05 10:00:00,21.57,21.66,21.44,21.5,157434.0,21.57,21.66,21.44,21.5,157434.0
2023-04-05 10:05:00,21.47,21.51,21.3,21.37,116875.0,21.47,21.51,21.3,21.37,116875.0
2023-04-05 10:10:00,21.37,21.38,21.23,21.29,128126.0,21.37,21.38,21.23,21.29,128126.0
2023-04-05 10:15:00,21.31,21.41,21.23,21.29,64239.0,21.31,21.41,21.23,21.29,64239.0
2023-04-05 10:20:00,21.31,21.47,21.3,21.47,41094.0,21.31,21.47,21.3,21.47,41094.0
2023-04-05 10:25:00,21.47,21.47,21.33,21.37,48335.0,21.47,21.47,21.33,21.37,48335.0
2023-04-05 10:30:00,21.37,21.52,21.36,21.51,46820.0,21.37,21.52,21.36,21.51,46820.0
2023-04-05 10:35:00,21.51,21.59,21.48,21.57,33346.0,21.51,21.59,21.48,21.57,33346.0
2023-04-05 10:40:00,21.57,21.6,21.51,21.52,31910.0,21.57,21.6,21.51,21.52,31910.0
2023-04-05 10:45:00,21.51,21.6,21.45,21.56,80492.0,21.51,21.6,21.45,21.56,80492.0
2023-04-05 10:50:00,21.57,21.6,21.49,21.52,18432.0,21.57,21.6,21.49,21.52,18432.0
2023-04-05 10:55:00,21.53,21.53,21.39,21.42,28919.0,21.53,21.53,21.39,21.42,28919.0
2023-04-05 11:00:00,21.42,21.42,21.32,21.34,47436.0,21.42,21.42,21.32,21.34,47436.0
2023-04-05 11:05:00,21.34,21.48,21.33,21.48,48509.0,21.34,21.48,21.33,21.48,48509.0
2023-04-05 11:10:00,21.47,21.55,21.45,21.53,43858.0,21.47,21.55,21.45,21.53,43858.0
2023-04-05 11:15:00,21.53,21.53,21.44,21.45,24827.0,21.53,21.53,21.44,21.45,24827.0
2023-04-05 11:20:00,21.44,21.51,21.36,21.51,13992.0,21.44,21.51,21.36,21.51,13992.0
2023-04-05 11:25:00,21.5,21.52,21.47,21.51,40956.0,21.5,21.52,21.47,21.51,40956.0
2023-04-05 11:30:00,21.52,21.62,21.52,21.62,57590.0,21.52,21.62,21.52,21.62,57590.0
2023-04-05 11:35:00,21.6,21.75,21.59,21.73,83600.0,21.6,21.75,21.59,21.73,83600.0
2023-04-05 11:40:00,21.73,21.76,21.66,21.7,51435.0,21.73,21.76,21.66,21.7,51435.0
2023-04-05 11:45:00,21.7,21.79,21.61,21.76,25041.0,21.7,21.79,21.61,21.76,25041.0
2023-04-05 11:50:00,21.72,21.75,21.62,21.62,12444.0,21.72,21.75,21.62,21.62,12444.0
2023-04-05 11:55:00,21.62,21.74,21.62,21.72,19277.0,21.62,21.74,21.62,21.72,19277.0
2023-04-05 12:00:00,21.73,21.76,21.69,21.7,23716.0,21.73,21.76,21.69,21.7,23716.0
2023-04-05 12:05:00,21.7,21.71,21.63,21.64,5815.0,21.7,21.71,21.63,21.64,5815.0
2023-04-05 12:10:00,21.65,21.69,21.63,21.66,12344.0,21.65,21.69,21.63,21.66,12344.0
2023-04-05 12:15:00,21.67,21.67,21.6,21.65,11645.0,21.67,21.67,21.6,21.65,11645.0
2023-04-05 12:20:00,21.66,21.67,21.59,21.59,16606.0,21.66,21.67,21.59,21.59,16606.0
2023-04-05 12:25:00,21.6,21.66,21.58,21.64,46454.0,21.6,21.66,21.58,21.64,46454.0
2023-04-05 12:30:00,21.64,21.65,21.6,21.62,13359.0,21.64,21.65,21.6,21.62,13359.0
2023-04-05 12:35:00,21.62,21.72,21.61,21.66,17501.0,21.62,21.72,21.61,21.66,17501.0
2023-04-05 12:40:00,21.67,21.71,21.66,21.71,13835.0,21.67,21.71,21.66,21.71,13835.0
2023-04-05 12:45:00,21.7,21.7,21.64,21.64,10103.0,21.7,21.7,21.64,21.64,10103.0
2023-04-05 12:50:00,21.65,21.66,21.61,21.63,9190.0,21.65,21.66,21.61,21.63,9190.0
2023-04-05 12:55:00,21.63,21.74,21.63,21.72,12507.0,21.63,21.74,21.63,21.72,12507.0
2023-04-05 13:00:00,21.72,21.72,21.66,21.71,6666.0,21.72,21.72,21.66,21.71,6666.0
2023-04-05 13:05:00,21.71,21.79,21.71,21.76,13447.0,21.71,21.79,21.71,21.76,13447.0
2023-04-05 13:10:00,21.73,21.79,21.72,21.75,20083.0,21.73,21.79,21.72,21.75,20083.0
2023-04-05 13:15:00,21.76,21.84,21.73,21.83,20671.0,21.76,21.84,21.73,21.83,20671.0
2023-04-05 13:20:00,21.82,21.92,21.81,21.83,36209.0,21.82,21.92,21.81,21.83,36209.0
2023-04-05 13:25:00,21.84,21.86,21.77,21.77,14999.0,21.84,21.86,21.77,21.77,14999.0
2023-04-05 13:30:00,21.77,21.79,21.76,21.77,14265.0,21.77,21.79,21.76,21.77,14265.0
2023-04-05 13:35:00,21.78,21.78,21.71,21.73,12945.0,21.78,21.78,21.71,21.73,12945.0
2023-04-05 13:40:00,21.73,21.78,21.71,21.74,18397.0,21.73,21.78,21.71,21.74,18397.0
2023-04-05 13:45:00,21.75,21.75,21.69,21.71,10178.0,21.75,21.75,21.69,21.71,10178.0
2023-04-05 13:50:00,21.71,21.75,21.7,21.7,7672.0,21.71,21.75,21.7,21.7,7672.0
2023-04-05 13:55:00,21.69,21.76,21.69,21.75,9126.0,21.69,21.76,21.69,21.75,9126.0
2023-04-05 14:00:00,21.75,21.78,21.74,21.75,10376.0,21.75,21.78,21.74,21.75,10376.0
2023-04-05 14:05:00,21.76,21.82,21.76,21.78,17823.0,21.76,21.82,21.76,21.78,17823.0
2023-04-05 14:10:00,21.79,21.79,21.75,21.77,6319.0,21.79,21.79,21.75,21.77,6319.0
2023-04-05 14:15:00,21.77,21.83,21.75,21.77,16837.0,21.77,21.83,21.75,21.77,16837.0
2023-04-05 14:20:00,21.78,21.79,21.74,21.77,7056.0,21.78,21.79,21.74,21.77,7056.0
2023-04-05 14:25:00,21.77,21.83,21.75,21.77,8624.0,21.77,21.83,21.75,21.77,8624.0
2023-04-05 14:30:00,21.77,21.81,21.75,21.81,13822.0,21.77,21.81,21.75,21.81,13822.0
2023-04-05 14:35:00,21.8,21.88,21.8,21.87,18570.0,21.8,21.88,21.8,21.87,18570.0
2023-04-05 14:40:00,21.88,21.94,21.84,21.94,25069.0,21.88,21.94,21.84,21.94,25069.0
2023-04-05 14:45:00,21.93,21.97,21.92,21.97,16399.0,21.93,21.97,21.92,21.97,16399.0
2023-04-05 14:50:00,21.96,21.96,21.92,21.93,13660.0,21.96,21.96,21.92,21.93,13660.0
2023-04-05 14:55:00,21.92,21.95,21.91,21.92,13922.0,21.92,21.95,21.91,21.92,13922.0
2023-04-05 15:00:00,21.92,21.94,21.88,21.89,15692.0,21.92,21.94,21.88,21.89,15692.0
2023-04-05 15:05:00,21.9,21.92,21.83,21.86,13858.0,21.9,21.92,21.83,21.86,13858.0
2023-04-05 15:10:00,21.86,21.87,21.84,21.87,9229.0,21.86,21.87,21.84,21.87,9229.0
2023-04-05 15:15:00,21.87,21.9,21.87,21.89,16534.0,21.87,21.9,21.87,21.89,16534.0
2023-04-05 15:20:00,21.89,21.95,21.89,21.93,18875.0,21.89,21.95,21.89,21.93,18875.0
2023-04-05 15:25:00,21.93,21.98,21.93,21.98,17007.0,21.93,21.98,21.93,21.98,17007.0
2023-04-05 15:30:00,21.98,22.04,21.96,22.01,41377.0,21.98,22.04,21.96,22.01,41377.0
2023-04-05 15:35:00,22.01,22.08,22.01,22.02,23715.0,22.01,22.08,22.01,22.02,23715.0
2023-04-05 15:40:00,22.03,22.1,22.0,22.1,28215.0,22.03,22.1,22.0,22.1,28215.0
2023-04-05 15:45:00,22.1,22.14,22.06,22.09,57391.0,22.1,22.14,22.06,22.09,57391.0
2023-04-05 15:50:00,22.08,22.16,22.07,22.13,42626.0,22.08,22.16,22.07,22.13,42626.0
2023-04-05 15:55:00,22.13,22.16,22.04,22.09,111690.0,22.13,22.16,22.04,22.09,111690.0
2023-04-06 09:30:00,22.0,22.04,21.81,21.89,67932.0,22.0,22.04,21.81,21.89,67932.0
2023-04-06 09:35:00,21.87,22.04,21.77,21.93,60922.0,21.87,22.04,21.77,21.93,60922.0
2023-04-06 09:40:00,21.92,22.04,21.9,21.98,24033.0,21.92,22.04,21.9,21.98,24033.0
2023-04-06 09:45:00,22.0,22.18,21.95,22.06,48136.0,22.0,22.18,21.95,22.06,48136.0
2023-04-06 09:50:00,22.09,22.18,21.95,21.99,36425.0,22.09,22.18,21.95,21.99,36425.0
2023-04-06 09:55:00,21.96,22.08,21.92,22.02,24989.0,21.96,22.08,21.92,22.02,24989.0
2023-04-06 10:00:00,22.07,22.18,22.02,22.06,26088.0,22.07,22.18,22.02,22.06,26088.0
2023-04-06 10:05:00,22.1,22.18,22.09,22.11,17351.0,22.1,22.18,22.09,22.11,17351.0
2023-04-06 10:10:00,22.11,22.32,22.06,22.25,50171.0,22.11,22.32,22.06,22.25,50171.0
2023-04-06 10:15:00,22.25,22.4,22.21,22.37,47857.0,22.25,22.4,22.21,22.37,47857.0
2023-04-06 10:20:00,22.37,22.37,22.26,22.36,32370.0,22.37,22.37,22.26,22.36,32370.0
2023-04-06 10:25:00,22.34,22.48,22.31,22.35,32903.0,22.34,22.48,22.31,22.35,32903.0
2023-04-06 10:30:00,22.34,22.56,22.33,22.48,81862.0,22.34,22.56,22.33,22.48,81862.0
2023-04-06 10:35:00,22.48,22.52,22.33,22.34,25139.0,22.48,22.52,22.33,22.34,25139.0
2023-04-06 10:40:00,22.36,22.38,22.28,22.31,27364.0,22.36,22.38,22.28,22.31,27364.0
2023-04-06 10:45:00,22.32,22.57,22.31,22.51,69911.0,22.32,22.57,22.31,22.51,69911.0
2023-04-06 10:50:00,22.5,22.59,22.46,22.49,44577.0,22.5,22.59,22.46,22.49,44577.0
2023-04-06 10:55:00,22.48,22.49,22.35,22.37,26982.0,22.48,22.49,22.35,22.37,26982.0
2023-04-06 11:00:00,22.41,22.47,22.37,22.46,6782.0,22.41,22.47,22.37,22.46,6782.0
2023-04-06 11:05:00,22.44,22.56,22.43,22.54,19988.0,22.44,22.56,22.43,22.54,19988.0
2023-04-06 11:10:00,22.54,22.66,22.51,22.6,39776.0,22.54,22.66,22.51,22.6,39776.0
2023-04-06 11:15:00,22.63,22.66,22.6,22.64,15756.0,22.63,22.66,22.6,22.64,15756.0
2023-04-06 11:20:00,22.63,22.67,22.58,22.6,18682.0,22.63,22.67,22.58,22.6,18682.0
2023-04-06 11:25:00,22.59,22.61,22.56,22.58,11878.0,22.59,22.61,22.56,22.58,11878.0
2023-04-06 11:30:00,22.58,22.59,22.49,22.59,58102.0,22.58,22.59,22.49,22.59,58102.0
2023-04-06 11:35:00,22.57,22.61,22.53,22.6,16080.0,22.57,22.61,22.53,22.6,16080.0
2023-04-06 11:40:00,22.6,22.61,22.55,22.6,15816.0,22.6,22.61,22.55,22.6,15816.0
2023-04-06 11:45:00,22.59,22.64,22.57,22.59,9526.0,22.59,22.64,22.57,22.59,9526.0
2023-04-06 11:50:00,22.58,22.6,22.48,22.49,19854.0,22.58,22.6,22.48,22.49,19854.0
2023-04-06 11:55:00,22.49,22.55,22.47,22.5,10128.0,22.49,22.55,22.47,22.5,10128.0
2023-04-06 12:00:00,22.53,22.63,22.52,22.63,32720.0,22.53,22.63,22.52,22.63,32720.0
2023-04-06 12:05:00,22.64,22.65,22.54,22.57,13557.0,22.64,22.65,22.54,22.57,13557.0
2023-04-06 12:10:00,22.57,22.57,22.51,22.55,22592.0,22.57,22.57,22.51,22.55,22592.0
2023-04-06 12:15:00,22.56,22.58,22.53,22.55,4604.0,22.56,22.58,22.53,22.55,4604.0
2023-04-06 12:20:00,22.55,22.56,22.5,22.54,3143.0,22.55,22.56,22.5,22.54,3143.0
2023-04-06 12:25:00,22.52,22.57,22.52,22.57,8856.0,22.52,22.57,22.52,22.57,8856.0
2023-04-06 12:30:00,22.6,22.62,22.59,22.59,15422.0,22.6,22.62,22.59,22.59,15422.0
2023-04-06 12:35:00,22.58,22.63,22.58,22.63,23033.0,22.58,22.63,22.58,22.63,23033.0
2023-04-06 12:40:00,22.62,22.67,22.6,22.64,19967.0,22.62,22.67,22.6,22.64,19967.0
2023-04-06 12:45:00,22.64,22.65,22.52,22.55,15987.0,22.64,22.65,22.52,22.55,15987.0
2023-04-06 12:50:00,22.53,22.6,22.53,22.55,14322.0,22.53,22.6,22.53,22.55,14322.0
2023-04-06 12:55:00,22.55,22.58,22.43,22.45,13847.0,22.55,22.58,22.43,22.45,13847.0
2023-04-06 13:00:00,22.44,22.49,22.42,22.46,16371.0,22.44,22.49,22.42,22.46,16371.0
2023-04-06 13:05:00,22.48,22.48,22.46,22.46,7721.0,22.48,22.48,22.46,22.46,7721.0
2023-04-06 13:10:00,22.47,22.5,22.44,22.45,19212.0,22.47,22.5,22.44,22.45,19212.0
2023-04-06 13:15:00,22.45,22.49,22.43,22.45,13120.0,22.45,22.49,22.43,22.45,13120.0
2023-04-06 13:20:00,22.45,22.53,22.45,22.49,13524.0,22.45,22.53,22.45,22.49,13524.0
2023-04-06 13:25:00,22.48,22.57,22.47,22.56,16675.0,22.48,22.57,22.47,22.56,16675.0
2023-04-06 13:30:00,22.55,22.58,22.53,22.57,9006.0,22.55,22.58,22.53,22.57,9006.0
2023-04-06 13:35:00,22.56,22.56,22.45,22.48,29604.0,22.56,22.56,22.45,22.48,29604.0
2023-04-06 13:40:00,22.48,22.54,22.48,22.52,13688.0,22.48,22.54,22.48,22.52,13688.0
2023-04-06 13:45:00,22.51,22.56,22.51,22.52,11972.0,22.51,22.56,22.51,22.52,11972.0
2023-04-06 13:50:00,22.53,22.58,22.53,22.56,3632.0,22.53,22.58,22.53,22.56,3632.0
2023-04-06 13:55:00,22.56,22.56,22.47,22.49,9202.0,22.56,22.56,22.47,22.49,9202.0
2023-04-06 14:00:00,22.5,22.54,22.49,22.5,14657.0,22.5,22.54,22.49,22.5,14657.0
2023-04-06 14:05:00,22.5,22.53,22.48,22.51,8885.0,22.5,22.53,22.48,22.51,8885.0
2023-04-06 14:10:00,22.51,22.53,22.5,22.5,6294.0,22.51,22.53,22.5,22.5,6294.0
2023-04-06 14:15:00,22.53,22.54,22.51,22.52,8805.0,22.53,22.54,22.51,22.52,8805.0
2023-04-06 14:20:00,22.51,22.52,22.49,22.51,4089.0,22.51,22.52,22.49,22.51,4089.0
2023-04-06 14:25:00,22.51,22.51,22.47,22.49,11368.0,22.51,22.51,22.47,22.49,11368.0
2023-04-06 14:30:00,22.51,22.52,22.47,22.48,8207.0,22.51,22.52,22.47,22.48,8207.0
2023-04-06 14:35:00,22.47,22.48,22.46,22.47,7306.0,22.47,22.48,22.46,22.47,7306.0
2023-04-06 14:40:00,22.47,22.48,22.44,22.46,14046.0,22.47,22.48,22.44,22.46,14046.0
2023-04-06 14:45:00,22.45,22.48,22.45,22.47,10864.0,22.45,22.48,22.45,22.47,10864.0
2023-04-06 14:50:00,22.46,22.47,22.43,22.45,12391.0,22.46,22.47,22.43,22.45,12391.0
2023-04-06 14:55:00,22.44,22.44,22.4,22.41,20323.0,22.44,22.44,22.4,22.41,20323.0
2023-04-06 15:00:00,22.41,22.41,22.38,22.4,5458.0,22.41,22.41,22.38,22.4,5458.0
2023-04-06 15:05:00,22.39,22.41,22.38,22.39,10112.0,22.39,22.41,22.38,22.39,10112.0
2023-04-06 15:10:00,22.38,22.41,22.37,22.4,14287.0,22.38,22.41,22.37,22.4,14287.0
2023-04-06 15:15:00,22.4,22.41,22.38,22.39,17021.0,22.4,22.41,22.38,22.39,17021.0
2023-04-06 15:20:00,22.39,22.4,22.35,22.36,31405.0,22.39,22.4,22.35,22.36,31405.0
2023-04-06 15:25:00,22.36,22.4,22.32,22.39,37032.0,22.36,22.4,22.32,22.39,37032.0
2023-04-06 15:30:00,22.39,22.42,22.38,22.41,22088.0,22.39,22.42,22.38,22.41,22088.0
2023-04-06 15:35:00,22.41,22.42,22.34,22.35,22517.0,22.41,22.42,22.34,22.35,22517.0
2023-04-06 15:40:00,22.36,22.43,22.3,22.43,35400.0,22.36,22.43,22.3,22.43,35400.0
2023-04-06 15:45:00,22.43,22.48,22.43,22.48,60458.0,22.43,22.48,22.43,22.48,60458.0
2023-04-06 15:50:00,22.48,22.49,22.44,22.45,65852.0,22.48,22.49,22.44,22.45,65852.0
2023-04-06 15:55:00,22.45,22.48,22.39,22.39,160567.0,22.45,22.48,22.39,22.39,160567.0
2023-04-10 09:30:00,21.85,22.13,21.82,21.96,115276.0,21.85,22.13,21.82,21.96,115276.0
2023-04-10 09:35:00,21.96,22.07,21.9,22.04,38178.0,21.96,22.07,21.9,22.04,38178.0
2023-04-10 09:40:00,22.03,22.08,21.96,22.03,19834.0,22.03,22.08,21.96,22.03,19834.0
2023-04-10 09:45:00,22.01,22.03,21.94,21.97,78893.0,22.01,22.03,21.94,21.97,78893.0
2023-04-10 09:50:00,22.0,22.06,21.85,21.97,58259.0,22.0,22.06,21.85,21.97,58259.0
2023-04-10 09:55:00,21.98,22.04,21.92,22.0,55380.0,21.98,22.04,21.92,22.0,55380.0
2023-04-10 10:00:00,21.98,22.02,21.94,21.98,28123.0,21.98,22.02,21.94,21.98,28123.0
2023-04-10 10:05:00,21.98,22.07,21.92,22.01,32209.0,21.98,22.07,21.92,22.01,32209.0
2023-04-10 10:10:00,22.02,22.07,21.97,22.06,30568.0,22.02,22.07,21.97,22.06,30568.0
2023-04-10 10:15:00,22.07,22.11,22.04,22.07,23312.0,22.07,22.11,22.04,22.07,23312.0
2023-04-10 10:20:00,22.08,22.23,22.06,22.17,67168.0,22.08,22.23,22.06,22.17,67168.0
2023-04-10 10:25:00,22.16,22.19,22.09,22.09,19481.0,22.16,22.19,22.09,22.09,19481.0
2023-04-10 10:30:00,22.12,22.3,22.12,22.29,31997.0,22.12,22.3,22.12,22.29,31997.0
2023-04-10 10:35:00,22.31,22.43,22.26,22.31,34484.0,22.31,22.43,22.26,22.31,34484.0
2023-04-10 10:40:00,22.29,22.31,22.22,22.28,22884.0,22.29,22.31,22.22,22.28,22884.0
2023-04-10 10:45:00,22.3,22.3,22.17,22.25,23541.0,22.3,22.3,22.17,22.25,23541.0
2023-04-10 10:50:00,22.24,22.24,22.12,22.14,21905.0,22.24,22.24,22.12,22.14,21905.0
2023-04-10 10:55:00,22.14,22.19,22.02,22.04,33632.0,22.14,22.19,22.02,22.04,33632.0
2023-04-10 11:00:00,22.03,22.14,22.02,22.12,33849.0,22.03,22.14,22.02,22.12,33849.0
2023-04-10 11:05:00,22.09,22.15,22.09,22.12,12846.0,22.09,22.15,22.09,22.12,12846.0
2023-04-10 11:10:00,22.12,22.27,22.11,22.27,13653.0,22.12,22.27,22.11,22.27,13653.0
2023-04-10 11:15:00,22.27,22.31,22.23,22.31,20407.0,22.27,22.31,22.23,22.31,20407.0
2023-04-10 11:20:00,22.29,22.34,22.23,22.24,9443.0,22.29,22.34,22.23,22.24,9443.0
2023-04-10 11:25:00,22.23,22.34,22.23,22.33,10055.0,22.23,22.34,22.23,22.33,10055.0
2023-04-10 11:30:00,22.33,22.36,22.25,22.28,6491.0,22.33,22.36,22.25,22.28,6491.0
2023-04-10 11:35:00,22.28,22.36,22.28,22.33,15005.0,22.28,22.36,22.28,22.33,15005.0
2023-04-10 11:40:00,22.33,22.34,22.28,22.3,9487.0,22.33,22.34,22.28,22.3,9487.0
2023-04-10 11:45:00,22.32,22.35,22.31,22.32,8134.0,22.32,22.35,22.31,22.32,8134.0
2023-04-10 11:50:00,22.31,22.31,22.19,22.24,13459.0,22.31,22.31,22.19,22.24,13459.0
2023-04-10 11:55:00,22.22,22.22,22.16,22.17,10679.0,22.22,22.22,22.16,22.17,10679.0
2023-04-10 12:00:00,22.16,22.16,22.08,22.09,16225.0,22.16,22.16,22.08,22.09,16225.0
2023-04-10 12:05:00,22.09,22.17,22.06,22.16,37113.0,22.09,22.17,22.06,22.16,37113.0
2023-04-10 12:10:00,22.15,22.18,22.12,22.12,10246.0,22.15,22.18,22.12,22.12,10246.0
2023-04-10 12:15:00,22.12,22.14,22.1,22.14,8405.0,22.12,22.14,22.1,22.14,8405.0
2023-04-10 12:20:00,22.15,22.15,22.03,22.09,13493.0,22.15,22.15,22.03,22.09,13493.0
2023-04-10 12:25:00,22.09,22.13,22.07,22.09,17112.0,22.09,22.13,22.07,22.09,17112.0
2023-04-10 12:30:00,22.08,22.11,22.01,22.02,13916.0,22.08,22.11,22.01,22.02,13916.0
2023-04-10 12:35:00,22.03,22.12,22.02,22.11,10020.0,22.03,22.12,22.02,22.11,10020.0
2023-04-10 12:40:00,22.08,22.1,22.05,22.08,4611.0,22.08,22.1,22.05,22.08,4611.0
2023-04-10 12:45:00,22.07,22.12,22.07,22.09,8822.0,22.07,22.12,22.07,22.09,8822.0
2023-04-10 12:50:00,22.09,22.15,22.09,22.12,29915.0,22.09,22.15,22.09,22.12,29915.0
2023-04-10 12:55:00,22.11,22.21,22.1,22.2,12112.0,22.11,22.21,22.1,22.2,12112.0
2023-04-10 13:00:00,22.2,22.2,22.1,22.15,23194.0,22.2,22.2,22.1,22.15,23194.0
2023-04-10 13:05:00,22.13,22.17,22.11,22.15,24179.0,22.13,22.17,22.11,22.15,24179.0
2023-04-10 13:10:00,22.16,22.17,22.13,22.14,18376.0,22.16,22.17,22.13,22.14,18376.0
2023-04-10 13:15:00,22.14,22.18,22.12,22.12,9955.0,22.14,22.18,22.12,22.12,9955.0
2023-04-10 13:20:00,22.12,22.14,22.1,22.12,11150.0,22.12,22.14,22.1,22.12,11150.0
2023-04-10 13:25:00,22.13,22.27,22.13,22.25,25281.0,22.13,22.27,22.13,22.25,25281.0
2023-04-10 13:30:00,22.26,22.29,22.22,22.26,11254.0,22.26,22.29,22.22,22.26,11254.0
2023-04-10 13:35:00,22.27,22.27,22.2,22.24,8127.0,22.27,22.27,22.2,22.24,8127.0
2023-04-10 13:40:00,22.26,22.27,22.17,22.17,12996.0,22.26,22.27,22.17,22.17,12996.0
2023-04-10 13:45:00,22.18,22.26,22.18,22.25,8803.0,22.18,22.26,22.18,22.25,8803.0
2023-04-10 13:50:00,22.24,22.24,22.18,22.18,4916.0,22.24,22.24,22.18,22.18,4916.0
2023-04-10 13:55:00,22.2,22.22,22.19,22.19,5341.0,22.2,22.22,22.19,22.19,5341.0
2023-04-10 14:00:00,22.2,22.21,22.16,22.2,6343.0,22.2,22.21,22.16,22.2,6343.0
2023-04-10 14:05:00,22.23,22.23,22.19,22.19,6119.0,22.23,22.23,22.19,22.19,6119.0
2023-04-10 14:10:00,22.18,22.2,22.16,22.19,7687.0,22.18,22.2,22.16,22.19,7687.0
2023-04-10 14:15:00,22.2,22.23,22.19,22.2,4158.0,22.2,22.23,22.19,22.2,4158.0
2023-04-10 14:20:00,22.22,22.26,22.2,22.22,11146.0,22.22,22.26,22.2,22.22,11146.0
2023-04-10 14:25:00,22.21,22.25,22.21,22.23,5861.0,22.21,22.25,22.21,22.23,5861.0
2023-04-10 14:30:00,22.25,22.25,22.22,22.23,6651.0,22.25,22.25,22.22,22.23,6651.0
2023-04-10 14:35:00,22.24,22.25,22.21,22.23,15658.0,22.24,22.25,22.21,22.23,15658.0
2023-04-10 14:40:00,22.23,22.23,22.19,22.2,6434.0,22.23,22.23,22.19,22.2,6434.0
2023-04-10 14:45:00,22.2,22.24,22.19,22.24,5915.0,22.2,22.24,22.19,22.24,5915.0
2023-04-10 14:50:00,22.24,22.26,22.22,22.22,33234.0,22.24,22.26,22.22,22.22,33234.0
2023-04-10 14:55:00,22.24,22.3,22.23,22.28,21169.0,22.24,22.3,22.23,22.28,21169.0
2023-04-10 15:00:00,22.29,22.3,22.26,22.29,5772.0,22.29,22.3,22.26,22.29,5772.0
2023-04-10 15:05:00,22.29,22.29,22.27,22.29,18280.0,22.29,22.29,22.27,22.29,18280.0
2023-04-10 15:10:00,22.29,22.29,22.24,22.24,8974.0,22.29,22.29,22.24,22.24,8974.0
2023-04-10 15:15:00,22.26,22.3,22.25,22.27,37623.0,22.26,22.3,22.25,22.27,37623.0
2023-04-10 15:20:00,22.27,22.29,22.25,22.26,6934.0,22.27,22.29,22.25,22.26,6934.0
2023-04-10 15:25:00,22.27,22.27,22.23,22.25,6855.0,22.27,22.27,22.23,22.25,6855.0
2023-04-10 15:30:00,22.25,22.28,22.22,22.23,12954.0,22.25,22.28,22.22,22.23,12954.0
2023-04-10 15:35:00,22.24,22.26,22.22,22.26,12316.0,22.24,22.26,22.22,22.26,12316.0
2023-04-10 15:40:00,22.24,22.28,22.23,22.25,20341.0,22.24,22.28,22.23,22.25,20341.0
2023-04-10 15:45:00,22.25,22.33,22.25,22.29,23585.0,22.25,22.33,22.25,22.29,23585.0
2023-04-10 15:50:00,22.28,22.34,22.27,22.32,28519.0,22.28,22.34,22.27,22.32,28519.0
2023-04-10 15:55:00,22.33,22.39,22.32,22.37,75495.0,22.33,22.39,22.32,22.37,75495.0
2023-04-11 09:30:00,22.57,22.82,22.42,22.8,94710.0,22.57,22.82,22.42,22.8,94710.0
2023-04-11 09:35:00,22.78,22.82,22.63,22.79,69902.0,22.78,22.82,22.63,22.79,69902.0
2023-04-11 09:40:00,22.77,22.79,22.62,22.78,31029.0,22.77,22.79,22.62,22.78,31029.0
2023-04-11 09:45:00,22.74,23.17,22.74,23.0,124012.0,22.74,23.17,22.74,23.0,124012.0
2023-04-11 09:50:00,22.97,23.09,22.94,23.04,59053.0,22.97,23.09,22.94,23.04,59053.0
2023-04-11 09:55:00,23.06,23.12,23.01,23.02,51818.0,23.06,23.12,23.01,23.02,51818.0
2023-04-11 10:00:00,23.04,23.08,22.8,22.91,106302.0,23.04,23.08,22.8,22.91,106302.0
2023-04-11 10:05:00,22.94,22.98,22.89,22.98,19558.0,22.94,22.98,22.89,22.98,19558.0
2023-04-11 10:10:00,22.99,22.99,22.82,22.85,26623.0,22.99,22.99,22.82,22.85,26623.0
2023-04-11 10:15:00,22.83,22.84,22.71,22.74,35009.0,22.83,22.84,22.71,22.74,35009.0
2023-04-11 10:20:00,22.74,22.91,22.74,22.91,19198.0,22.74,22.91,22.74,22.91,19198.0
2023-04-11 10:25:00,22.89,22.93,22.8,22.8,21690.0,22.89,22.93,22.8,22.8,21690.0
2023-04-11 10:30:00,22.8,22.88,22.79,22.8,15233.0,22.8,22.88,22.79,22.8,15233.0
2023-04-11 10:35:00,22.78,22.83,22.73,22.79,13580.0,22.78,22.83,22.73,22.79,13580.0
2023-04-11 10:40:00,22.8,22.88,22.8,22.82,10576.0,22.8,22.88,22.8,22.82,10576.0
2023-04-11 10:45:00,22.81,22.94,22.78,22.88,13919.0,22.81,22.94,22.78,22.88,13919.0
2023-04-11 10:50:00,22.88,22.9,22.82,22.85,18875.0,22.88,22.9,22.82,22.85,18875.0
2023-04-11 10:55:00,22.84,22.88,22.82,22.85,12739.0,22.84,22.88,22.82,22.85,12739.0
2023-04-11 11:00:00,22.85,22.93,22.85,22.91,15058.0,22.85,22.93,22.85,22.91,15058.0
2023-04-11 11:05:00,22.92,22.99,22.92,22.96,20267.0,22.92,22.99,22.92,22.96,20267.0
2023-04-11 11:10:00,22.99,23.05,22.95,23.03,52178.0,22.99,23.05,22.95,23.03,52178.0
2023-04-11 11:15:00,23.02,23.03,22.96,22.98,30200.0,23.02,23.03,22.96,22.98,30200.0
2023-04-11 11:20:00,22.98,23.02,22.98,23.01,7794.0,22.98,23.02,22.98,23.01,7794.0
2023-04-11 11:25:00,23.0,23.0,22.9,22.9,21841.0,23.0,23.0,22.9,22.9,21841.0
2023-04-11 11:30:00,22.9,22.9,22.77,22.79,33079.0,22.9,22.9,22.77,22.79,33079.0
2023-04-11 11:35:00,22.77,22.78,22.63,22.66,66116.0,22.77,22.78,22.63,22.66,66116.0
2023-04-11 11:40:00,22.68,22.68,22.61,22.61,11744.0,22.68,22.68,22.61,22.61,11744.0
2023-04-11 11:45:00,22.62,22.77,22.62,22.75,76369.0,22.62,22.77,22.62,22.75,76369.0
2023-04-11 11:50:00,22.76,22.77,22.73,22.73,19139.0,22.76,22.77,22.73,22.73,19139.0
2023-04-11 11:55:00,22.72,22.78,22.67,22.78,10000.0,22.72,22.78,22.67,22.78,10000.0
2023-04-11 12:00:00,22.78,22.84,22.77,22.83,10849.0,22.78,22.84,22.77,22.83,10849.0
2023-04-11 12:05:00,22.82,22.89,22.81,22.87,18918.0,22.82,22.89,22.81,22.87,18918.0
2023-04-11 12:10:00,22.87,22.99,22.87,22.91,37364.0,22.87,22.99,22.87,22.91,37364.0
2023-04-11 12:15:00,22.92,22.92,22.8,22.86,54399.0,22.92,22.92,22.8,22.86,54399.0
2023-04-11 12:20:00,22.86,22.89,22.8,22.84,13366.0,22.86,22.89,22.8,22.84,13366.0
2023-04-11 12:25:00,22.85,22.89,22.82,22.84,15417.0,22.85,22.89,22.82,22.84,15417.0
2023-04-11 12:30:00,22.87,22.87,22.76,22.78,12617.0,22.87,22.87,22.76,22.78,12617.0
2023-04-11 12:35:00,22.76,22.77,22.69,22.71,8146.0,22.76,22.77,22.69,22.71,8146.0
2023-04-11 12:40:00,22.72,22.78,22.72,22.74,20423.0,22.72,22.78,22.72,22.74,20423.0
2023-04-11 12:45:00,22.75,22.76,22.71,22.73,10061.0,22.75,22.76,22.71,22.73,10061.0
2023-04-11 12:50:00,22.71,22.75,22.7,22.7,30737.0,22.71,22.75,22.7,22.7,30737.0
2023-04-11 12:55:00,22.7,22.73,22.69,22.7,6126.0,22.7,22.73,22.69,22.7,6126.0
2023-04-11 13:00:00,22.71,22.72,22.68,22.68,4341.0,22.71,22.72,22.68,22.68,4341.0
2023-04-11 13:05:00,22.69,22.71,22.67,22.71,13955.0,22.69,22.71,22.67,22.71,13955.0
2023-04-11 13:10:00,22.72,22.72,22.62,22.62,14313.0,22.72,22.72,22.62,22.62,14313.0
2023-04-11 13:15:00,22.64,22.7,22.63,22.7,13074.0,22.64,22.7,22.63,22.7,13074.0
2023-04-11 13:20:00,22.69,22.7,22.67,22.7,11976.0,22.69,22.7,22.67,22.7,11976.0
2023-04-11 13:25:00,22.71,22.71,22.64,22.7,21502.0,22.71,22.71,22.64,22.7,21502.0
2023-04-11 13:30:00,22.7,22.74,22.7,22.74,11648.0,22.7,22.74,22.7,22.74,11648.0
2023-04-11 13:35:00,22.75,22.75,22.66,22.74,17693.0,22.75,22.75,22.66,22.74,17693.0
2023-04-11 13:40:00,22.74,22.76,22.71,22.76,10371.0,22.74,22.76,22.71,22.76,10371.0
2023-04-11 13:45:00,22.76,22.81,22.76,22.78,15027.0,22.76,22.81,22.76,22.78,15027.0
2023-04-11 13:50:00,22.79,22.81,22.76,22.8,10439.0,22.79,22.81,22.76,22.8,10439.0
2023-04-11 13:55:00,22.8,22.81,22.77,22.81,6495.0,22.8,22.81,22.77,22.81,6495.0
2023-04-11 14:00:00,22.83,22.87,22.78,22.78,28266.0,22.83,22.87,22.78,22.78,28266.0
2023-04-11 14:05:00,22.78,22.8,22.77,22.79,9817.0,22.78,22.8,22.77,22.79,9817.0
2023-04-11 14:10:00,22.79,22.8,22.75,22.78,8021.0,22.79,22.8,22.75,22.78,8021.0
2023-04-11 14:15:00,22.77,22.79,22.75,22.77,6833.0,22.77,22.79,22.75,22.77,6833.0
2023-04-11 14:20:00,22.77,22.81,22.77,22.79,17107.0,22.77,22.81,22.77,22.79,17107.0
2023-04-11 14:25:00,22.78,22.82,22.78,22.82,10528.0,22.78,22.82,22.78,22.82,10528.0
2023-04-11 14:30:00,22.82,22.86,22.81,22.86,14732.0,22.82,22.86,22.81,22.86,14732.0
2023-04-11 14:35:00,22.86,22.88,22.79,22.8,14081.0,22.86,22.88,22.79,22.8,14081.0
2023-04-11 14:40:00,22.8,22.82,22.79,22.8,14207.0,22.8,22.82,22.79,22.8,14207.0
2023-04-11 14:45:00,22.8,22.81,22.78,22.81,11977.0,22.8,22.81,22.78,22.81,11977.0
2023-04-11 14:50:00,22.8,22.8,22.76,22.77,7895.0,22.8,22.8,22.76,22.77,7895.0
2023-04-11 14:55:00,22.78,22.79,22.73,22.78,12839.0,22.78,22.79,22.73,22.78,12839.0
2023-04-11 15:00:00,22.79,22.81,22.78,22.8,9882.0,22.79,22.81,22.78,22.8,9882.0
2023-04-11 15:05:00,22.8,22.8,22.75,22.76,8895.0,22.8,22.8,22.75,22.76,8895.0
2023-04-11 15:10:00,22.76,22.82,22.75,22.81,14474.0,22.76,22.82,22.75,22.81,14474.0
2023-04-11 15:15:00,22.82,22.87,22.81,22.85,17682.0,22.82,22.87,22.81,22.85,17682.0
2023-04-11 15:20:00,22.86,22.89,22.84,22.87,19539.0,22.86,22.89,22.84,22.87,19539.0
2023-04-11 15:25:00,22.86,22.88,22.81,22.87,19082.0,22.86,22.88,22.81,22.87,19082.0
2023-04-11 15:30:00,22.88,22.88,22.8,22.82,13080.0,22.88,22.88,22.8,22.82,13080.0
2023-04-11 15:35:00,22.82,22.83,22.74,22.77,14263.0,22.82,22.83,22.74,22.77,14263.0
2023-04-11 15:40:00,22.76,22.77,22.72,22.75,20997.0,22.76,22.77,22.72,22.75,20997.0
2023-04-11 15:45:00,22.73,22.78,22.71,22.76,33674.0,22.73,22.78,22.71,22.76,33674.0
2023-04-11 15:50:00,22.76,22.78,22.72,22.76,42508.0,22.76,22.78,22.72,22.76,42508.0
2023-04-11 15:55:00,22.75,22.75,22.67,22.7,88828.0,22.75,22.75,22.67,22.7,88828.0
2023-04-12 09:30:00,22.9,23.28,22.85,23.15,187389.0,22.9,23.28,22.85,23.15,187389.0
2023-04-12 09:35:00,23.15,23.23,23.04,23.16,31791.0,23.15,23.23,23.04,23.16,31791.0
2023-04-12 09:40:00,23.2,23.22,23.02,23.1,39949.0,23.2,23.22,23.02,23.1,39949.0
2023-04-12 09:45:00,23.11,23.13,22.83,22.85,56446.0,23.11,23.13,22.83,22.85,56446.0
2023-04-12 09:50:00,22.85,22.88,22.73,22.82,51141.0,22.85,22.88,22.73,22.82,51141.0
2023-04-12 09:55:00,22.82,22.89,22.74,22.75,15667.0,22.82,22.89,22.74,22.75,15667.0
2023-04-12 10:00:00,22.77,22.83,22.71,22.79,23622.0,22.77,22.83,22.71,22.79,23622.0
2023-04-12 10:05:00,22.79,22.86,22.71,22.82,44869.0,22.79,22.86,22.71,22.82,44869.0
2023-04-12 10:10:00,22.82,22.92,22.77,22.77,40083.0,22.82,22.92,22.77,22.77,40083.0
2023-04-12 10:15:00,22.76,22.81,22.53,22.55,41331.0,22.76,22.81,22.53,22.55,41331.0
2023-04-12 10:20:00,22.55,22.67,22.55,22.63,23339.0,22.55,22.67,22.55,22.63,23339.0
2023-04-12 10:25:00,22.6,22.74,22.55,22.72,27415.0,22.6,22.74,22.55,22.72,27415.0
2023-04-12 10:30:00,22.74,22.81,22.66,22.69,14023.0,22.74,22.81,22.66,22.69,14023.0
2023-04-12 10:35:00,22.69,22.73,22.64,22.73,10484.0,22.69,22.73,22.64,22.73,10484.0
2023-04-12 10:40:00,22.75,22.77,22.71,22.72,13042.0,22.75,22.77,22.71,22.72,13042.0
2023-04-12 10:45:00,22.75,22.9,22.69,22.88,18624.0,22.75,22.9,22.69,22.88,18624.0
2023-04-12 10:50:00,22.86,22.89,22.68,22.7,26543.0,22.86,22.89,22.68,22.7,26543.0
2023-04-12 10:55:00,22.69,22.69,22.59,22.61,13785.0,22.69,22.69,22.59,22.61,13785.0
2023-04-12 11:00:00,22.61,22.65,22.38,22.42,87018.0,22.61,22.65,22.38,22.42,87018.0
2023-04-12 11:05:00,22.41,22.49,22.35,22.43,35371.0,22.41,22.49,22.35,22.43,35371.0
2023-04-12 11:10:00,22.43,22.45,22.35,22.45,12610.0,22.43,22.45,22.35,22.45,12610.0
2023-04-12 11:15:00,22.45,22.52,22.44,22.49,26982.0,22.45,22.52,22.44,22.49,26982.0
2023-04-12 11:20:00,22.49,22.52,22.45,22.47,11613.0,22.49,22.52,22.45,22.47,11613.0
2023-04-12 11:25:00,22.47,22.53,22.46,22.53,15332.0,22.47,22.53,22.46,22.53,15332.0
2023-04-12 11:30:00,22.53,22.56,22.5,22.53,10625.0,22.53,22.56,22.5,22.53,10625.0
2023-04-12 11:35:00,22.53,22.58,22.48,22.53,18984.0,22.53,22.58,22.48,22.53,18984.0
2023-04-12 11:40:00,22.56,22.62,22.54,22.62,7690.0,22.56,22.62,22.54,22.62,7690.0
2023-04-12 11:45:00,22.65,22.71,22.65,22.7,18226.0,22.65,22.71,22.65,22.7,18226.0
2023-04-12 11:50:00,22.7,22.71,22.63,22.66,6040.0,22.7,22.71,22.63,22.66,6040.0
2023-04-12 11:55:00,22.67,22.74,22.66,22.73,8017.0,22.67,22.74,22.66,22.73,8017.0
2023-04-12 12:00:00,22.74,22.79,22.73,22.78,15086.0,22.74,22.79,22.73,22.78,15086.0
2023-04-12 12:05:00,22.78,22.81,22.75,22.81,10123.0,22.78,22.81,22.75,22.81,10123.0
2023-04-12 12:10:00,22.8,22.82,22.79,22.8,5979.0,22.8,22.82,22.79,22.8,5979.0
2023-04-12 12:15:00,22.8,22.8,22.74,22.77,17500.0,22.8,22.8,22.74,22.77,17500.0
2023-04-12 12:20:00,22.77,22.8,22.75,22.77,5808.0,22.77,22.8,22.75,22.77,5808.0
2023-04-12 12:25:00,22.77,22.84,22.76,22.84,7694.0,22.77,22.84,22.76,22.84,7694.0
2023-04-12 12:30:00,22.84,22.85,22.83,22.83,4153.0,22.84,22.85,22.83,22.83,4153.0
2023-04-12 12:35:00,22.82,22.83,22.78,22.81,4935.0,22.82,22.83,22.78,22.81,4935.0
2023-04-12 12:40:00,22.8,22.81,22.77,22.78,7797.0,22.8,22.81,22.77,22.78,7797.0
2023-04-12 12:45:00,22.8,22.83,22.78,22.8,3874.0,22.8,22.83,22.78,22.8,3874.0
2023-04-12 12:50:00,22.79,22.81,22.78,22.8,4565.0,22.79,22.81,22.78,22.8,4565.0
2023-04-12 12:55:00,22.82,22.85,22.78,22.82,22176.0,22.82,22.85,22.78,22.82,22176.0
2023-04-12 13:00:00,22.8,22.82,22.74,22.79,2123.0,22.8,22.82,22.74,22.79,2123.0
2023-04-12 13:05:00,22.79,22.81,22.78,22.8,2198.0,22.79,22.81,22.78,22.8,2198.0
2023-04-12 13:10:00,22.8,22.83,22.79,22.82,12065.0,22.8,22.83,22.79,22.82,12065.0
2023-04-12 13:15:00,22.83,22.83,22.77,22.8,2985.0,22.83,22.83,22.77,22.8,2985.0
2023-04-12 13:20:00,22.79,22.82,22.75,22.77,5390.0,22.79,22.82,22.75,22.77,5390.0
2023-04-12 13:25:00,22.75,22.81,22.74,22.76,3615.0,22.75,22.81,22.74,22.76,3615.0
2023-04-12 13:30:00,22.77,22.77,22.72,22.75,10678.0,22.77,22.77,22.72,22.75,10678.0
2023-04-12 13:35:00,22.74,22.74,22.62,22.63,9373.0,22.74,22.74,22.62,22.63,9373.0
2023-04-12 13:40:00,22.61,22.65,22.6,22.62,9791.0,22.61,22.65,22.6,22.62,9791.0
2023-04-12 13:45:00,22.61,22.62,22.57,22.59,6259.0,22.61,22.62,22.57,22.59,6259.0
2023-04-12 13:50:00,22.6,22.61,22.58,22.59,2576.0,22.6,22.61,22.58,22.59,2576.0
2023-04-12 13:55:00,22.6,22.62,22.56,22.56,6622.0,22.6,22.62,22.56,22.56,6622.0
2023-04-12 14:00:00,22.58,22.66,22.58,22.63,3003.0,22.58,22.66,22.58,22.63,3003.0
2023-04-12 14:05:00,22.63,22.63,22.56,22.56,4722.0,22.63,22.63,22.56,22.56,4722.0
2023-04-12 14:10:00,22.56,22.67,22.55,22.65,7913.0,22.56,22.67,22.55,22.65,7913.0
2023-04-12 14:15:00,22.67,22.7,22.66,22.7,7474.0,22.67,22.7,22.66,22.7,7474.0
2023-04-12 14:20:00,22.71,22.72,22.64,22.66,3461.0,22.71,22.72,22.64,22.66,3461.0
2023-04-12 14:25:00,22.62,22.62,22.49,22.49,11694.0,22.62,22.62,22.49,22.49,11694.0
2023-04-12 14:30:00,22.5,22.53,22.48,22.5,13102.0,22.5,22.53,22.48,22.5,13102.0
2023-04-12 14:35:00,22.47,22.53,22.47,22.52,16743.0,22.47,22.53,22.47,22.52,16743.0
2023-04-12 14:40:00,22.52,22.53,22.48,22.48,7975.0,22.52,22.53,22.48,22.48,7975.0
2023-04-12 14:45:00,22.51,22.52,22.46,22.48,6619.0,22.51,22.52,22.46,22.48,6619.0
2023-04-12 14:50:00,22.47,22.51,22.46,22.5,7244.0,22.47,22.51,22.46,22.5,7244.0
2023-04-12 14:55:00,22.5,22.52,22.5,22.52,2731.0,22.5,22.52,22.5,22.52,2731.0
2023-04-12 15:00:00,22.53,22.55,22.46,22.48,8757.0,22.53,22.55,22.46,22.48,8757.0
2023-04-12 15:05:00,22.49,22.5,22.45,22.49,9821.0,22.49,22.5,22.45,22.49,9821.0
2023-04-12 15:10:00,22.48,22.49,22.41,22.41,10881.0,22.48,22.49,22.41,22.41,10881.0
2023-04-12 15:15:00,22.41,22.43,22.36,22.37,26307.0,22.41,22.43,22.36,22.37,26307.0
2023-04-12 15:20:00,22.36,22.41,22.33,22.37,26208.0,22.36,22.41,22.33,22.37,26208.0
2023-04-12 15:25:00,22.38,22.41,22.36,22.38,16716.0,22.38,22.41,22.36,22.38,16716.0
2023-04-12 15:30:00,22.38,22.44,22.36,22.42,10709.0,22.38,22.44,22.36,22.42,10709.0
2023-04-12 15:35:00,22.41,22.42,22.38,22.42,12737.0,22.41,22.42,22.38,22.42,12737.0
2023-04-12 15:40:00,22.42,22.46,22.42,22.43,23859.0,22.42,22.46,22.42,22.43,23859.0
2023-04-12 15:45:00,22.44,22.48,22.38,22.39,30851.0,22.44,22.48,22.38,22.39,30851.0
2023-04-12 15:50:00,22.37,22.39,22.34,22.37,30404.0,22.37,22.39,22.34,22.37,30404.0
2023-04-12 15:55:00,22.37,22.38,22.26,22.26,128882.0,22.37,22.38,22.26,22.26,128882.0
2023-04-13 09:30:00,22.5,22.55,22.37,22.5,52133.0,22.5,22.55,22.37,22.5,52133.0
2023-04-13 09:35:00,22.47,22.68,22.33,22.62,38664.0,22.47,22.68,22.33,22.62,38664.0
2023-04-13 09:40:00,22.6,22.67,22.54,22.58,23675.0,22.6,22.67,22.54,22.58,23675.0
2023-04-13 09:45:00,22.59,22.61,22.53,22.59,20286.0,22.59,22.61,22.53,22.59,20286.0
2023-04-13 09:50:00,22.61,22.64,22.51,22.56,15297.0,22.61,22.64,22.51,22.56,15297.0
2023-04-13 09:55:00,22.59,22.6,22.44,22.52,18849.0,22.59,22.6,22.44,22.52,18849.0
2023-04-13 10:00:00,22.54,22.56,22.45,22.52,6970.0,22.54,22.56,22.45,22.52,6970.0
2023-04-13 10:05:00,22.52,22.59,22.48,22.58,15890.0,22.52,22.59,22.48,22.58,15890.0
2023-04-13 10:10:00,22.54,22.6,22.54,22.57,20016.0,22.54,22.6,22.54,22.57,20016.0
2023-04-13 10:15:00,22.59,22.64,22.58,22.63,25686.0,22.59,22.64,22.58,22.63,25686.0
2023-04-13 10:20:00,22.64,22.72,22.53,22.59,22006.0,22.64,22.72,22.53,22.59,22006.0
2023-04-13 10:25:00,22.6,22.62,22.57,22.58,6674.0,22.6,22.62,22.57,22.58,6674.0
2023-04-13 10:30:00,22.59,22.6,22.48,22.55,17665.0,22.59,22.6,22.48,22.55,17665.0
2023-04-13 10:35:00,22.58,22.58,22.51,22.53,9471.0,22.58,22.58,22.51,22.53,9471.0
2023-04-13 10:40:00,22.53,22.53,22.41,22.49,7967.0,22.53,22.53,22.41,22.49,7967.0
2023-04-13 10:45:00,22.49,22.6,22.43,22.57,18644.0,22.49,22.6,22.43,22.57,18644.0
2023-04-13 10:50:00,22.6,22.69,22.57,22.62,32088.0,22.6,22.69,22.57,22.62,32088.0
2023-04-13 10:55:00,22.64,22.66,22.59,22.63,18988.0,22.64,22.66,22.59,22.63,18988.0
2023-04-13 11:00:00,22.63,22.67,22.59,22.66,16330.0,22.63,22.67,22.59,22.66,16330.0
2023-04-13 11:05:00,22.66,22.68,22.59,22.6,7072.0,22.66,22.68,22.59,22.6,7072.0
2023-04-13 11:10:00,22.61,22.62,22.51,22.51,11384.0,22.61,22.62,22.51,22.51,11384.0
2023-04-13 11:15:00,22.51,22.52,22.45,22.46,20148.0,22.51,22.52,22.45,22.46,20148.0
2023-04-13 11:20:00,22.46,22.48,22.43,22.46,20699.0,22.46,22.48,22.43,22.46,20699.0
2023-04-13 11:25:00,22.44,22.45,22.41,22.41,14933.0,22.44,22.45,22.41,22.41,14933.0
2023-04-13 11:30:00,22.43,22.44,22.41,22.42,7598.0,22.43,22.44,22.41,22.42,7598.0
2023-04-13 11:35:00,22.41,22.47,22.41,22.47,10418.0,22.41,22.47,22.41,22.47,10418.0
2023-04-13 11:40:00,22.48,22.48,22.42,22.43,7736.0,22.48,22.48,22.42,22.43,7736.0
2023-04-13 11:45:00,22.42,22.46,22.42,22.45,2764.0,22.42,22.46,22.42,22.45,2764.0
2023-04-13 11:50:00,22.44,22.47,22.42,22.43,4943.0,22.44,22.47,22.42,22.43,4943.0
2023-04-13 11:55:00,22.44,22.56,22.44,22.54,13103.0,22.44,22.56,22.44,22.54,13103.0
2023-04-13 12:00:00,22.58,22.6,22.55,22.6,21599.0,22.58,22.6,22.55,22.6,21599.0
2023-04-13 12:05:00,22.6,22.66,22.59,22.61,29181.0,22.6,22.66,22.59,22.61,29181.0
2023-04-13 12:10:00,22.61,22.64,22.58,22.64,19087.0,22.61,22.64,22.58,22.64,19087.0
2023-04-13 12:15:00,22.64,22.73,22.64,22.71,13658.0,22.64,22.73,22.64,22.71,13658.0
2023-04-13 12:20:00,22.71,22.74,22.71,22.72,13103.0,22.71,22.74,22.71,22.72,13103.0
2023-04-13 12:25:00,22.72,22.73,22.63,22.66,67665.0,22.72,22.73,22.63,22.66,67665.0
2023-04-13 12:30:00,22.65,22.66,22.61,22.63,10485.0,22.65,22.66,22.61,22.63,10485.0
2023-04-13 12:35:00,22.63,22.64,22.58,22.63,21758.0,22.63,22.64,22.58,22.63,21758.0
2023-04-13 12:40:00,22.63,22.67,22.59,22.65,18747.0,22.63,22.67,22.59,22.65,18747.0
2023-04-13 12:45:00,22.65,22.65,22.59,22.59,4697.0,22.65,22.65,22.59,22.59,4697.0
2023-04-13 12:50:00,22.59,22.62,22.56,22.56,8068.0,22.59,22.62,22.56,22.56,8068.0
2023-04-13 12:55:00,22.57,22.59,22.55,22.57,3577.0,22.57,22.59,22.55,22.57,3577.0
2023-04-13 13:00:00,22.58,22.6,22.54,22.59,7941.0,22.58,22.6,22.54,22.59,7941.0
2023-04-13 13:05:00,22.6,22.65,22.6,22.6,14071.0,22.6,22.65,22.6,22.6,14071.0
2023-04-13 13:10:00,22.62,22.65,22.62,22.63,9493.0,22.62,22.65,22.62,22.63,9493.0
2023-04-13 13:15:00,22.64,22.69,22.62,22.69,14490.0,22.64,22.69,22.62,22.69,14490.0
2023-04-13 13:20:00,22.68,22.69,22.64,22.66,7304.0,22.68,22.69,22.64,22.66,7304.0
2023-04-13 13:25:00,22.66,22.66,22.63,22.64,3883.0,22.66,22.66,22.63,22.64,3883.0
2023-04-13 13:30:00,22.67,22.69,22.64,22.67,11425.0,22.67,22.69,22.64,22.67,11425.0
2023-04-13 13:35:00,22.67,22.69,22.65,22.67,7504.0,22.67,22.69,22.65,22.67,7504.0
2023-04-13 13:40:00,22.69,22.74,22.69,22.74,16787.0,22.69,22.74,22.69,22.74,16787.0
2023-04-13 13:45:00,22.74,22.79,22.72,22.79,34632.0,22.74,22.79,22.72,22.79,34632.0
2023-04-13 13:50:00,22.79,22.85,22.77,22.79,45301.0,22.79,22.85,22.77,22.79,45301.0
2023-04-13 13:55:00,22.78,22.79,22.71,22.76,43313.0,22.78,22.79,22.71,22.76,43313.0
2023-04-13 14:00:00,22.76,22.78,22.73,22.73,8843.0,22.76,22.78,22.73,22.73,8843.0
2023-04-13 14:05:00,22.73,22.78,22.72,22.76,8453.0,22.73,22.78,22.72,22.76,8453.0
2023-04-13 14:10:00,22.76,22.83,22.75,22.77,15689.0,22.76,22.83,22.75,22.77,15689.0
2023-04-13 14:15:00,22.78,22.79,22.72,22.72,15248.0,22.78,22.79,22.72,22.72,15248.0
2023-04-13 14:20:00,22.72,22.72,22.63,22.7,21049.0,22.72,22.72,22.63,22.7,21049.0
2023-04-13 14:25:00,22.7,22.71,22.67,22.68,8968.0,22.7,22.71,22.67,22.68,8968.0
2023-04-13 14:30:00,22.68,22.7,22.63,22.65,8595.0,22.68,22.7,22.63,22.65,8595.0
2023-04-13 14:35:00,22.65,22.67,22.63,22.66,10726.0,22.65,22.67,22.63,22.66,10726.0
2023-04-13 14:40:00,22.67,22.69,22.65,22.66,9096.0,22.67,22.69,22.65,22.66,9096.0
2023-04-13 14:45:00,22.65,22.69,22.65,22.65,4854.0,22.65,22.69,22.65,22.65,4854.0
2023-04-13 14:50:00,22.66,22.68,22.64,22.68,11281.0,22.66,22.68,22.64,22.68,11281.0
2023-04-13 14:55:00,22.68,22.7,22.65,22.68,6273.0,22.68,22.7,22.65,22.68,6273.0
2023-04-13 15:00:00,22.69,22.7,22.65,22.68,9579.0,22.69,22.7,22.65,22.68,9579.0
2023-04-13 15:05:00,22.68,22.68,22.64,22.67,8500.0,22.68,22.68,22.64,22.67,8500.0
2023-04-13 15:10:00,22.68,22.68,22.63,22.63,16700.0,22.68,22.68,22.63,22.63,16700.0
2023-04-13 15:15:00,22.64,22.66,22.59,22.66,11247.0,22.64,22.66,22.59,22.66,11247.0
2023-04-13 15:20:00,22.66,22.69,22.61,22.61,6362.0,22.66,22.69,22.61,22.61,6362.0
2023-04-13 15:25:00,22.61,22.61,22.57,22.59,7281.0,22.61,22.61,22.57,22.59,7281.0
2023-04-13 15:30:00,22.6,22.64,22.57,22.64,9882.0,22.6,22.64,22.57,22.64,9882.0
2023-04-13 15:35:00,22.64,22.66,22.63,22.64,16240.0,22.64,22.66,22.63,22.64,16240.0
2023-04-13 15:40:00,22.64,22.66,22.62,22.63,12198.0,22.64,22.66,22.62,22.63,12198.0
2023-04-13 15:45:00,22.62,22.64,22.61,22.63,18749.0,22.62,22.64,22.61,22.63,18749.0
2023-04-13 15:50:00,22.63,22.66,22.61,22.62,20659.0,22.63,22.66,22.61,22.62,20659.0
2023-04-13 15:55:00,22.61,22.64,22.55,22.57,108692.0,22.61,22.64,22.55,22.57,108692.0
2023-04-14 09:30:00,22.74,22.9,22.71,22.72,50062.0,22.74,22.9,22.71,22.72,50062.0
2023-04-14 09:35:00,22.75,22.92,22.72,22.88,54450.0,22.75,22.92,22.72,22.88,54450.0
2023-04-14 09:40:00,22.87,23.04,22.81,23.0,76737.0,22.87,23.04,22.81,23.0,76737.0
2023-04-14 09:45:00,23.03,23.25,23.02,23.14,118240.0,23.03,23.25,23.02,23.14,118240.0
2023-04-14 09:50:00,23.13,23.19,23.02,23.04,88460.0,23.13,23.19,23.02,23.04,88460.0
2023-04-14 09:55:00,23.04,23.13,22.95,23.05,85785.0,23.04,23.13,22.95,23.05,85785.0
2023-04-14 10:00:00,23.03,23.03,22.86,22.89,51284.0,23.03,23.03,22.86,22.89,51284.0
2023-04-14 10:05:00,22.87,22.96,22.82,22.88,49542.0,22.87,22.96,22.82,22.88,49542.0
2023-04-14 10:10:00,22.9,22.94,22.82,22.82,12192.0,22.9,22.94,22.82,22.82,12192.0
2023-04-14 10:15:00,22.8,22.83,22.65,22.66,57669.0,22.8,22.83,22.65,22.66,57669.0
2023-04-14 10:20:00,22.66,22.74,22.65,22.66,20329.0,22.66,22.74,22.65,22.66,20329.0
2023-04-14 10:25:00,22.7,22.72,22.67,22.67,11620.0,22.7,22.72,22.67,22.67,11620.0
2023-04-14 10:30:00,22.68,22.73,22.66,22.72,15173.0,22.68,22.73,22.66,22.72,15173.0
2023-04-14 10:35:00,22.7,22.75,22.61,22.75,16815.0,22.7,22.75,22.61,22.75,16815.0
2023-04-14 10:40:00,22.75,22.75,22.59,22.71,20348.0,22.75,22.75,22.59,22.71,20348.0
2023-04-14 10:45:00,22.69,22.87,22.66,22.85,34112.0,22.69,22.87,22.66,22.85,34112.0
2023-04-14 10:50:00,22.8,22.82,22.73,22.77,7285.0,22.8,22.82,22.73,22.77,7285.0
2023-04-14 10:55:00,22.73,22.77,22.68,22.73,18014.0,22.73,22.77,22.68,22.73,18014.0
2023-04-14 11:00:00,22.72,22.79,22.71,22.75,12567.0,22.72,22.79,22.71,22.75,12567.0
2023-04-14 11:05:00,22.76,22.78,22.68,22.7,13173.0,22.76,22.78,22.68,22.7,13173.0
2023-04-14 11:10:00,22.69,22.75,22.67,22.69,8035.0,22.69,22.75,22.67,22.69,8035.0
2023-04-14 11:15:00,22.66,22.69,22.52,22.52,39354.0,22.66,22.69,22.52,22.52,39354.0
2023-04-14 11:20:00,22.53,22.57,22.53,22.53,21257.0,22.53,22.57,22.53,22.53,21257.0
2023-04-14 11:25:00,22.53,22.54,22.46,22.5,38890.0,22.53,22.54,22.46,22.5,38890.0
2023-04-14 11:30:00,22.51,22.51,22.4,22.4,49459.0,22.51,22.51,22.4,22.4,49459.0
2023-04-14 11:35:00,22.41,22.51,22.4,22.42,27937.0,22.41,22.51,22.4,22.42,27937.0
2023-04-14 11:40:00,22.42,22.51,22.42,22.48,29708.0,22.42,22.51,22.42,22.48,29708.0
2023-04-14 11:45:00,22.48,22.52,22.47,22.48,9952.0,22.48,22.52,22.47,22.48,9952.0
2023-04-14 11:50:00,22.48,22.49,22.43,22.47,6833.0,22.48,22.49,22.43,22.47,6833.0
2023-04-14 11:55:00,22.48,22.53,22.44,22.53,9888.0,22.48,22.53,22.44,22.53,9888.0
2023-04-14 12:00:00,22.54,22.54,22.45,22.46,9346.0,22.54,22.54,22.45,22.46,9346.0
2023-04-14 12:05:00,22.46,22.48,22.38,22.43,14400.0,22.46,22.48,22.38,22.43,14400.0
2023-04-14 12:10:00,22.43,22.44,22.37,22.43,15265.0,22.43,22.44,22.37,22.43,15265.0
2023-04-14 12:15:00,22.43,22.47,22.42,22.47,4664.0,22.43,22.47,22.42,22.47,4664.0
2023-04-14 12:20:00,22.44,22.47,22.43,22.45,8307.0,22.44,22.47,22.43,22.45,8307.0
2023-04-14 12:25:00,22.46,22.53,22.46,22.5,16114.0,22.46,22.53,22.46,22.5,16114.0
2023-04-14 12:30:00,22.49,22.51,22.46,22.5,9874.0,22.49,22.51,22.46,22.5,9874.0
2023-04-14 12:35:00,22.5,22.56,22.48,22.54,7098.0,22.5,22.56,22.48,22.54,7098.0
2023-04-14 12:40:00,22.55,22.55,22.5,22.51,9052.0,22.55,22.55,22.5,22.51,9052.0
2023-04-14 12:45:00,22.5,22.51,22.46,22.51,9592.0,22.5,22.51,22.46,22.51,9592.0
2023-04-14 12:50:00,22.5,22.56,22.48,22.54,6821.0,22.5,22.56,22.48,22.54,6821.0
2023-04-14 12:55:00,22.53,22.58,22.53,22.56,11152.0,22.53,22.58,22.53,22.56,11152.0
2023-04-14 13:00:00,22.59,22.6,22.55,22.58,13829.0,22.59,22.6,22.55,22.58,13829.0
2023-04-14 13:05:00,22.57,22.58,22.55,22.56,6807.0,22.57,22.58,22.55,22.56,6807.0
2023-04-14 13:10:00,22.56,22.59,22.55,22.56,6595.0,22.56,22.59,22.55,22.56,6595.0
2023-04-14 13:15:00,22.58,22.62,22.56,22.6,15348.0,22.58,22.62,22.56,22.6,15348.0
2023-04-14 13:20:00,22.61,22.61,22.53,22.56,16673.0,22.61,22.61,22.53,22.56,16673.0
2023-04-14 13:25:00,22.56,22.56,22.52,22.52,8429.0,22.56,22.56,22.52,22.52,8429.0
2023-04-14 13:30:00,22.53,22.53,22.48,22.51,8648.0,22.53,22.53,22.48,22.51,8648.0
2023-04-14 13:35:00,22.5,22.52,22.48,22.49,10388.0,22.5,22.52,22.48,22.49,10388.0
2023-04-14 13:40:00,22.49,22.51,22.47,22.48,6311.0,22.49,22.51,22.47,22.48,6311.0
2023-04-14 13:45:00,22.47,22.47,22.46,22.47,18375.0,22.47,22.47,22.46,22.47,18375.0
2023-04-14 13:50:00,22.46,22.47,22.4,22.41,55908.0,22.46,22.47,22.4,22.41,55908.0
2023-04-14 13:55:00,22.42,22.45,22.41,22.44,13227.0,22.42,22.45,22.41,22.44,13227.0
2023-04-14 14:00:00,22.44,22.47,22.38,22.4,25420.0,22.44,22.47,22.38,22.4,25420.0
2023-04-14 14:05:00,22.39,22.46,22.38,22.41,15796.0,22.39,22.46,22.38,22.41,15796.0
2023-04-14 14:10:00,22.42,22.42,22.32,22.35,18218.0,22.42,22.42,22.32,22.35,18218.0
2023-04-14 14:15:00,22.35,22.41,22.35,22.39,16268.0,22.35,22.41,22.35,22.39,16268.0
2023-04-14 14:20:00,22.39,22.41,22.38,22.38,8585.0,22.39,22.41,22.38,22.38,8585.0
2023-04-14 14:25:00,22.37,22.52,22.36,22.49,41717.0,22.37,22.52,22.36,22.49,41717.0
2023-04-14 14:30:00,22.48,22.53,22.46,22.48,9397.0,22.48,22.53,22.46,22.48,9397.0
2023-04-14 14:35:00,22.47,22.48,22.41,22.41,3955.0,22.47,22.48,22.41,22.41,3955.0
2023-04-14 14:40:00,22.42,22.47,22.4,22.46,9513.0,22.42,22.47,22.4,22.46,9513.0
2023-04-14 14:45:00,22.44,22.49,22.43,22.47,5434.0,22.44,22.49,22.43,22.47,5434.0
2023-04-14 14:50:00,22.48,22.5,22.45,22.47,7341.0,22.48,22.5,22.45,22.47,7341.0
2023-04-14 14:55:00,22.48,22.49,22.46,22.46,4699.0,22.48,22.49,22.46,22.46,4699.0
2023-04-14 15:00:00,22.48,22.49,22.45,22.46,17258.0,22.48,22.49,22.45,22.46,17258.0
2023-04-14 15:05:00,22.46,22.52,22.45,22.49,14249.0,22.46,22.52,22.45,22.49,14249.0
2023-04-14 15:10:00,22.5,22.5,22.43,22.45,11715.0,22.5,22.5,22.43,22.45,11715.0
2023-04-14 15:15:00,22.44,22.52,22.43,22.5,18528.0,22.44,22.52,22.43,22.5,18528.0
2023-04-14 15:20:00,22.48,22.52,22.45,22.5,8120.0,22.48,22.52,22.45,22.5,8120.0
2023-04-14 15:25:00,22.51,22.54,22.48,22.5,8938.0,22.51,22.54,22.48,22.5,8938.0
2023-04-14 15:30:00,22.49,22.52,22.48,22.51,20468.0,22.49,22.52,22.48,22.51,20468.0
2023-04-14 15:35:00,22.51,22.55,22.51,22.54,15143.0,22.51,22.55,22.51,22.54,15143.0
2023-04-14 15:40:00,22.55,22.55,22.52,22.53,33368.0,22.55,22.55,22.52,22.53,33368.0
2023-04-14 15:45:00,22.53,22.55,22.49,22.5,37326.0,22.53,22.55,22.49,22.5,37326.0
2023-04-14 15:50:00,22.49,22.5,22.45,22.46,35027.0,22.49,22.5,22.45,22.46,35027.0
2023-04-14 15:55:00,22.46,22.51,22.45,22.46,85695.0,22.46,22.51,22.45,22.46,85695.0
2023-04-17 09:30:00,22.27,22.4,22.14,22.31,97244.0,22.27,22.4,22.14,22.31,97244.0
2023-04-17 09:35:00,22.32,22.38,22.24,22.32,47483.0,22.32,22.38,22.24,22.32,47483.0
2023-04-17 09:40:00,22.32,22.55,22.29,22.4,60923.0,22.32,22.55,22.29,22.4,60923.0
2023-04-17 09:45:00,22.42,22.47,22.38,22.42,17415.0,22.42,22.47,22.38,22.42,17415.0
2023-04-17 09:50:00,22.43,22.6,22.43,22.51,32656.0,22.43,22.6,22.43,22.51,32656.0
2023-04-17 09:55:00,22.48,22.59,22.45,22.51,12248.0,22.48,22.59,22.45,22.51,12248.0
2023-04-17 10:00:00,22.51,22.57,22.43,22.51,31014.0,22.51,22.57,22.43,22.51,31014.0
2023-04-17 10:05:00,22.55,22.66,22.54,22.63,24182.0,22.55,22.66,22.54,22.63,24182.0
2023-04-17 10:10:00,22.66,22.67,22.57,22.62,14917.0,22.66,22.67,22.57,22.62,14917.0
2023-04-17 10:15:00,22.64,22.68,22.58,22.6,15058.0,22.64,22.68,22.58,22.6,15058.0
2023-04-17 10:20:00,22.6,22.62,22.57,22.6,11002.0,22.6,22.62,22.57,22.6,11002.0
2023-04-17 10:25:00,22.6,22.63,22.53,22.54,12506.0,22.6,22.63,22.53,22.54,12506.0
2023-04-17 10:30:00,22.54,22.61,22.53,22.6,24113.0,22.54,22.61,22.53,22.6,24113.0
2023-04-17 10:35:00,22.58,22.65,22.52,22.54,13479.0,22.58,22.65,22.52,22.54,13479.0
2023-04-17 10:40:00,22.52,22.53,22.41,22.43,21100.0,22.52,22.53,22.41,22.43,21100.0
2023-04-17 10:45:00,22.43,22.46,22.38,22.43,24372.0,22.43,22.46,22.38,22.43,24372.0
2023-04-17 10:50:00,22.42,22.44,22.4,22.42,12019.0,22.42,22.44,22.4,22.42,12019.0
2023-04-17 10:55:00,22.42,22.43,22.36,22.39,28536.0,22.42,22.43,22.36,22.39,28536.0
2023-04-17 11:00:00,22.4,22.41,22.27,22.3,16880.0,22.4,22.41,22.27,22.3,16880.0
2023-04-17 11:05:00,22.33,22.43,22.32,22.41,16895.0,22.33,22.43,22.32,22.41,16895.0
2023-04-17 11:10:00,22.42,22.43,22.36,22.41,14002.0,22.42,22.43,22.36,22.41,14002.0
2023-04-17 11:15:00,22.43,22.56,22.42,22.47,33757.0,22.43,22.56,22.42,22.47,33757.0
2023-04-17 11:20:00,22.46,22.49,22.35,22.36,16723.0,22.46,22.49,22.35,22.36,16723.0
2023-04-17 11:25:00,22.37,22.43,22.35,22.35,9217.0,22.37,22.43,22.35,22.35,9217.0
2023-04-17 11:30:00,22.38,22.38,22.3,22.32,8916.0,22.38,22.38,22.3,22.32,8916.0
2023-04-17 11:35:00,22.32,22.32,22.26,22.31,17797.0,22.32,22.32,22.26,22.31,17797.0
2023-04-17 11:40:00,22.31,22.32,22.21,22.25,92026.0,22.31,22.32,22.21,22.25,92026.0
2023-04-17 11:45:00,22.26,22.29,22.22,22.27,14438.0,22.26,22.29,22.22,22.27,14438.0
2023-04-17 11:50:00,22.26,22.29,22.23,22.28,20645.0,22.26,22.29,22.23,22.28,20645.0
2023-04-17 11:55:00,22.27,22.27,22.21,22.25,25935.0,22.27,22.27,22.21,22.25,25935.0
2023-04-17 12:00:00,22.25,22.27,22.23,22.25,5105.0,22.25,22.27,22.23,22.25,5105.0
2023-04-17 12:05:00,22.26,22.34,22.23,22.31,11500.0,22.26,22.34,22.23,22.31,11500.0
2023-04-17 12:10:00,22.31,22.34,22.27,22.31,6807.0,22.31,22.34,22.27,22.31,6807.0
2023-04-17 12:15:00,22.31,22.31,22.25,22.27,5107.0,22.31,22.31,22.25,22.27,5107.0
2023-04-17 12:20:00,22.25,22.29,22.25,22.25,7713.0,22.25,22.29,22.25,22.25,7713.0
2023-04-17 12:25:00,22.26,22.29,22.26,22.28,5656.0,22.26,22.29,22.26,22.28,5656.0
2023-04-17 12:30:00,22.28,22.34,22.27,22.31,10928.0,22.28,22.34,22.27,22.31,10928.0
2023-04-17 12:35:00,22.3,22.37,22.29,22.33,13765.0,22.3,22.37,22.29,22.33,13765.0
2023-04-17 12:40:00,22.31,22.32,22.26,22.28,8134.0,22.31,22.32,22.26,22.28,8134.0
2023-04-17 12:45:00,22.26,22.29,22.24,22.24,5243.0,22.26,22.29,22.24,22.24,5243.0
2023-04-17 12:50:00,22.25,22.31,22.24,22.27,8511.0,22.25,22.31,22.24,22.27,8511.0
2023-04-17 12:55:00,22.28,22.3,22.25,22.25,5722.0,22.28,22.3,22.25,22.25,5722.0
2023-04-17 13:00:00,22.26,22.26,22.22,22.24,5657.0,22.26,22.26,22.22,22.24,5657.0
2023-04-17 13:05:00,22.25,22.25,22.22,22.23,13026.0,22.25,22.25,22.22,22.23,13026.0
2023-04-17 13:10:00,22.22,22.24,22.21,22.22,11849.0,22.22,22.24,22.21,22.22,11849.0
2023-04-17 13:15:00,22.22,22.26,22.22,22.24,14968.0,22.22,22.26,22.22,22.24,14968.0
2023-04-17 13:20:00,22.25,22.32,22.22,22.22,13864.0,22.25,22.32,22.22,22.22,13864.0
2023-04-17 13:25:00,22.23,22.27,22.18,22.19,71348.0,22.23,22.27,22.18,22.19,71348.0
2023-04-17 13:30:00,22.2,22.29,22.19,22.25,18462.0,22.2,22.29,22.19,22.25,18462.0
2023-04-17 13:35:00,22.24,22.34,22.24,22.32,25456.0,22.24,22.34,22.24,22.32,25456.0
2023-04-17 13:40:00,22.32,22.32,22.26,22.28,7124.0,22.32,22.32,22.26,22.28,7124.0
2023-04-17 13:45:00,22.27,22.27,22.23,22.24,6747.0,22.27,22.27,22.23,22.24,6747.0
2023-04-17 13:50:00,22.23,22.24,22.21,22.21,6934.0,22.23,22.24,22.21,22.21,6934.0
2023-04-17 13:55:00,22.21,22.21,22.15,22.15,18348.0,22.21,22.21,22.15,22.15,18348.0
2023-04-17 14:00:00,22.16,22.21,22.16,22.18,15409.0,22.16,22.21,22.16,22.18,15409.0
2023-04-17 14:05:00,22.17,22.19,22.17,22.17,4697.0,22.17,22.19,22.17,22.17,4697.0
2023-04-17 14:10:00,22.17,22.2,22.15,22.19,14634.0,22.17,22.2,22.15,22.19,14634.0
2023-04-17 14:15:00,22.19,22.23,22.19,22.23,5280.0,22.19,22.23,22.19,22.23,5280.0
2023-04-17 14:20:00,22.22,22.23,22.18,22.18,11832.0,22.22,22.23,22.18,22.18,11832.0
2023-04-17 14:25:00,22.19,22.19,22.17,22.19,2923.0,22.19,22.19,22.17,22.19,2923.0
2023-04-17 14:30:00,22.2,22.23,22.19,22.23,3595.0,22.2,22.23,22.19,22.23,3595.0
2023-04-17 14:35:00,22.22,22.23,22.21,22.23,3288.0,22.22,22.23,22.21,22.23,3288.0
2023-04-17 14:40:00,22.25,22.31,22.24,22.29,8418.0,22.25,22.31,22.24,22.29,8418.0
2023-04-17 14:45:00,22.29,22.33,22.25,22.28,26320.0,22.29,22.33,22.25,22.28,26320.0
2023-04-17 14:50:00,22.29,22.35,22.27,22.33,3560.0,22.29,22.35,22.27,22.33,3560.0
2023-04-17 14:55:00,22.34,22.36,22.32,22.35,23822.0,22.34,22.36,22.32,22.35,23822.0
2023-04-17 15:00:00,22.36,22.36,22.31,22.33,10793.0,22.36,22.36,22.31,22.33,10793.0
2023-04-17 15:05:00,22.34,22.38,22.34,22.36,11726.0,22.34,22.38,22.34,22.36,11726.0
2023-04-17 15:10:00,22.35,22.36,22.33,22.34,12467.0,22.35,22.36,22.33,22.34,12467.0
2023-04-17 15:15:00,22.35,22.37,22.33,22.33,8955.0,22.35,22.37,22.33,22.33,8955.0
2023-04-17 15:20:00,22.35,22.38,22.31,22.34,20274.0,22.35,22.38,22.31,22.34,20274.0
2023-04-17 15:25:00,22.33,22.35,22.32,22.32,6060.0,22.33,22.35,22.32,22.32,6060.0
2023-04-17 15:30:00,22.34,22.35,22.32,22.34,10811.0,22.34,22.35,22.32,22.34,10811.0
2023-04-17 15:35:00,22.33,22.35,22.3,22.31,14462.0,22.33,22.35,22.3,22.31,14462.0
2023-04-17 15:40:00,22.32,22.34,22.3,22.34,16396.0,22.32,22.34,22.3,22.34,16396.0
2023-04-17 15:45:00,22.35,22.35,22.3,22.32,19011.0,22.35,22.35,22.3,22.32,19011.0
2023-04-17 15:50:00,22.32,22.33,22.28,22.31,36956.0,22.32,22.33,22.28,22.31,36956.0
2023-04-17 15:55:00,22.31,22.34,22.27,22.29,98795.0,22.31,22.34,22.27,22.29,98795.0
2023-04-18 09:30:00,22.14,22.18,21.94,22.13,164779.0,22.14,22.18,21.94,22.13,164779.0
2023-04-18 09:35:00,22.11,22.18,22.05,22.14,23157.0,22.11,22.18,22.05,22.14,23157.0
2023-04-18 09:40:00,22.11,22.26,22.03,22.23,42764.0,22.11,22.26,22.03,22.23,42764.0
2023-04-18 09:45:00,22.22,22.32,22.19,22.3,43338.0,22.22,22.32,22.19,22.3,43338.0
2023-04-18 09:50:00,22.3,22.3,22.17,22.18,17261.0,22.3,22.3,22.17,22.18,17261.0
2023-04-18 09:55:00,22.16,22.16,21.93,21.95,70009.0,22.16,22.16,21.93,21.95,70009.0
2023-04-18 10:00:00,21.97,22.06,21.97,22.0,24389.0,21.97,22.06,21.97,22.0,24389.0
2023-04-18 10:05:00,22.0,22.07,21.98,22.03,14864.0,22.0,22.07,21.98,22.03,14864.0
2023-04-18 10:10:00,22.02,22.05,21.99,22.04,13244.0,22.02,22.05,21.99,22.04,13244.0
2023-04-18 10:15:00,22.03,22.17,22.03,22.15,24082.0,22.03,22.17,22.03,22.15,24082.0
2023-04-18 10:20:00,22.16,22.18,22.06,22.11,16247.0,22.16,22.18,22.06,22.11,16247.0
2023-04-18 10:25:00,22.1,22.11,21.93,21.97,43483.0,22.1,22.11,21.93,21.97,43483.0
2023-04-18 10:30:00,21.97,22.03,21.93,21.98,8316.0,21.97,22.03,21.93,21.98,8316.0
2023-04-18 10:35:00,21.98,22.01,21.94,22.0,14627.0,21.98,22.01,21.94,22.0,14627.0
2023-04-18 10:40:00,22.0,22.03,21.97,22.03,5787.0,22.0,22.03,21.97,22.03,5787.0
2023-04-18 10:45:00,22.03,22.22,22.02,22.06,44370.0,22.03,22.22,22.02,22.06,44370.0
2023-04-18 10:50:00,22.08,22.18,22.02,22.16,45793.0,22.08,22.18,22.02,22.16,45793.0
2023-04-18 10:55:00,22.16,22.16,22.07,22.11,22640.0,22.16,22.16,22.07,22.11,22640.0
2023-04-18 11:00:00,22.12,22.14,22.07,22.1,14090.0,22.12,22.14,22.07,22.1,14090.0
2023-04-18 11:05:00,22.06,22.12,22.06,22.09,9561.0,22.06,22.12,22.06,22.09,9561.0
2023-04-18 11:10:00,22.1,22.13,22.04,22.11,7640.0,22.1,22.13,22.04,22.11,7640.0
2023-04-18 11:15:00,22.11,22.13,22.08,22.12,5604.0,22.11,22.13,22.08,22.12,5604.0
2023-04-18 11:20:00,22.11,22.14,22.08,22.1,5815.0,22.11,22.14,22.08,22.1,5815.0
2023-04-18 11:25:00,22.11,22.17,22.1,22.17,8469.0,22.11,22.17,22.1,22.17,8469.0
2023-04-18 11:30:00,22.16,22.22,22.16,22.18,27181.0,22.16,22.22,22.16,22.18,27181.0
2023-04-18 11:35:00,22.17,22.19,22.06,22.07,9408.0,22.17,22.19,22.06,22.07,9408.0
2023-04-18 11:40:00,22.04,22.09,22.03,22.05,14894.0,22.04,22.09,22.03,22.05,14894.0
2023-04-18 11:45:00,22.06,22.06,21.98,22.0,25492.0,22.06,22.06,21.98,22.0,25492.0
2023-04-18 11:50:00,22.0,22.03,21.95,21.98,20322.0,22.0,22.03,21.95,21.98,20322.0
2023-04-18 11:55:00,21.98,22.0,21.96,21.97,27823.0,21.98,22.0,21.96,21.97,27823.0
2023-04-18 12:00:00,21.99,22.05,21.98,22.03,6995.0,21.99,22.05,21.98,22.03,6995.0
2023-04-18 12:05:00,22.04,22.09,22.04,22.08,3688.0,22.04,22.09,22.04,22.08,3688.0
2023-04-18 12:10:00,22.07,22.13,22.07,22.11,9644.0,22.07,22.13,22.07,22.11,9644.0
2023-04-18 12:15:00,22.12,22.14,22.08,22.09,7547.0,22.12,22.14,22.08,22.09,7547.0
2023-04-18 12:20:00,22.1,22.13,22.01,22.02,26245.0,22.1,22.13,22.01,22.02,26245.0
2023-04-18 12:25:00,22.03,22.08,22.01,22.06,6336.0,22.03,22.08,22.01,22.06,6336.0
2023-04-18 12:30:00,22.07,22.07,22.0,22.02,8910.0,22.07,22.07,22.0,22.02,8910.0
2023-04-18 12:35:00,22.02,22.04,21.99,22.02,34620.0,22.02,22.04,21.99,22.02,34620.0
2023-04-18 12:40:00,22.01,22.02,21.97,21.99,7154.0,22.01,22.02,21.97,21.99,7154.0
2023-04-18 12:45:00,22.0,22.02,21.98,22.01,9576.0,22.0,22.02,21.98,22.01,9576.0
2023-04-18 12:50:00,22.0,22.04,21.96,22.0,14006.0,22.0,22.04,21.96,22.0,14006.0
2023-04-18 12:55:00,21.99,22.03,21.97,21.98,23639.0,21.99,22.03,21.97,21.98,23639.0
2023-04-18 13:00:00,21.98,21.98,21.95,21.96,7213.0,21.98,21.98,21.95,21.96,7213.0
2023-04-18 13:05:00,21.96,22.0,21.94,21.99,16843.0,21.96,22.0,21.94,21.99,16843.0
2023-04-18 13:10:00,22.0,22.01,21.96,21.96,10731.0,22.0,22.01,21.96,21.96,10731.0
2023-04-18 13:15:00,21.95,21.95,21.88,21.92,33736.0,21.95,21.95,21.88,21.92,33736.0
2023-04-18 13:20:00,21.92,21.96,21.92,21.96,5521.0,21.92,21.96,21.92,21.96,5521.0
2023-04-18 13:25:00,21.96,21.96,21.9,21.9,18639.0,21.96,21.96,21.9,21.9,18639.0
2023-04-18 13:30:00,21.89,21.93,21.81,21.82,59550.0,21.89,21.93,21.81,21.82,59550.0
2023-04-18 13:35:00,21.86,21.89,21.81,21.87,19097.0,21.86,21.89,21.81,21.87,19097.0
2023-04-18 13:40:00,21.86,21.87,21.81,21.84,17340.0,21.86,21.87,21.81,21.84,17340.0
2023-04-18 13:45:00,21.82,21.85,21.8,21.83,11782.0,21.82,21.85,21.8,21.83,11782.0
2023-04-18 13:50:00,21.84,21.87,21.83,21.86,8700.0,21.84,21.87,21.83,21.86,8700.0
2023-04-18 13:55:00,21.86,21.87,21.81,21.83,19887.0,21.86,21.87,21.81,21.83,19887.0
2023-04-18 14:00:00,21.82,21.83,21.78,21.82,17627.0,21.82,21.83,21.78,21.82,17627.0
2023-04-18 14:05:00,21.82,21.87,21.8,21.86,37589.0,21.82,21.87,21.8,21.86,37589.0
2023-04-18 14:10:00,21.86,21.87,21.83,21.84,5103.0,21.86,21.87,21.83,21.84,5103.0
2023-04-18 14:15:00,21.84,21.87,21.81,21.82,5601.0,21.84,21.87,21.81,21.82,5601.0
2023-04-18 14:20:00,21.83,21.87,21.83,21.86,1610.0,21.83,21.87,21.83,21.86,1610.0
2023-04-18 14:25:00,21.86,21.87,21.84,21.85,17650.0,21.86,21.87,21.84,21.85,17650.0
2023-04-18 14:30:00,21.85,21.88,21.83,21.84,14063.0,21.85,21.88,21.83,21.84,14063.0
2023-04-18 14:35:00,21.84,21.85,21.79,21.8,31065.0,21.84,21.85,21.79,21.8,31065.0
2023-04-18 14:40:00,21.8,21.8,21.73,21.75,23733.0,21.8,21.8,21.73,21.75,23733.0
2023-04-18 14:45:00,21.75,21.75,21.63,21.64,46412.0,21.75,21.75,21.63,21.64,46412.0
2023-04-18 14:50:00,21.63,21.68,21.61,21.63,66939.0,21.63,21.68,21.61,21.63,66939.0
2023-04-18 14:55:00,21.63,21.86,21.62,21.84,95336.0,21.63,21.86,21.62,21.84,95336.0
2023-04-18 15:00:00,21.84,21.84,21.74,21.78,22709.0,21.84,21.84,21.74,21.78,22709.0
2023-04-18 15:05:00,21.79,21.8,21.73,21.74,60529.0,21.79,21.8,21.73,21.74,60529.0
2023-04-18 15:10:00,21.74,21.79,21.73,21.75,14348.0,21.74,21.79,21.73,21.75,14348.0
2023-04-18 15:15:00,21.74,21.74,21.69,21.71,18210.0,21.74,21.74,21.69,21.71,18210.0
2023-04-18 15:20:00,21.71,21.71,21.53,21.58,117325.0,21.71,21.71,21.53,21.58,117325.0
2023-04-18 15:25:00,21.59,21.6,21.54,21.59,29861.0,21.59,21.6,21.54,21.59,29861.0
2023-04-18 15:30:00,21.6,21.61,21.57,21.6,24097.0,21.6,21.61,21.57,21.6,24097.0
2023-04-18 15:35:00,21.59,21.61,21.53,21.53,24166.0,21.59,21.61,21.53,21.53,24166.0
2023-04-18 15:40:00,21.54,21.58,21.5,21.58,41591.0,21.54,21.58,21.5,21.58,41591.0
2023-04-18 15:45:00,21.59,21.66,21.58,21.61,29723.0,21.59,21.66,21.58,21.61,29723.0
2023-04-18 15:50:00,21.6,21.63,21.57,21.59,96468.0,21.6,21.63,21.57,21.59,96468.0
2023-04-18 15:55:00,21.59,21.68,21.57,21.6,101741.0,21.59,21.68,21.57,21.6,101741.0
2023-04-19 09:30:00,21.28,21.3,21.03,21.1,132642.0,21.28,21.3,21.03,21.1,132642.0
2023-04-19 09:35:00,21.09,21.3,21.06,21.22,43250.0,21.09,21.3,21.06,21.22,43250.0
2023-04-19 09:40:00,21.23,21.29,21.09,21.19,36207.0,21.23,21.29,21.09,21.19,36207.0
2023-04-19 09:45:00,21.19,21.36,21.18,21.27,31126.0,21.19,21.36,21.18,21.27,31126.0
2023-04-19 09:50:00,21.25,21.34,21.25,21.32,17208.0,21.25,21.34,21.25,21.32,17208.0
2023-04-19 09:55:00,21.3,21.33,21.22,21.27,6933.0,21.3,21.33,21.22,21.27,6933.0
2023-04-19 10:00:00,21.29,21.51,21.29,21.49,55608.0,21.29,21.51,21.29,21.49,55608.0
2023-04-19 10:05:00,21.49,21.87,21.43,21.78,126653.0,21.49,21.87,21.43,21.78,126653.0
2023-04-19 10:10:00,21.77,21.77,21.51,21.66,47632.0,21.77,21.77,21.51,21.66,47632.0
2023-04-19 10:15:00,21.64,21.66,21.47,21.48,25456.0,21.64,21.66,21.47,21.48,25456.0
2023-04-19 10:20:00,21.49,21.49,21.34,21.36,31535.0,21.49,21.49,21.34,21.36,31535.0
2023-04-19 10:25:00,21.39,21.45,21.39,21.43,4876.0,21.39,21.45,21.39,21.43,4876.0
2023-04-19 10:30:00,21.44,21.48,21.42,21.45,8906.0,21.44,21.48,21.42,21.45,8906.0
2023-04-19 10:35:00,21.45,21.54,21.44,21.53,10991.0,21.45,21.54,21.44,21.53,10991.0
2023-04-19 10:40:00,21.54,21.62,21.49,21.58,15836.0,21.54,21.62,21.49,21.58,15836.0
2023-04-19 10:45:00,21.59,21.64,21.49,21.52,19647.0,21.59,21.64,21.49,21.52,19647.0
2023-04-19 10:50:00,21.51,21.6,21.51,21.58,5754.0,21.51,21.6,21.51,21.58,5754.0
2023-04-19 10:55:00,21.61,21.62,21.58,21.6,4535.0,21.61,21.62,21.58,21.6,4535.0
2023-04-19 11:00:00,21.6,21.69,21.58,21.66,21165.0,21.6,21.69,21.58,21.66,21165.0
2023-04-19 11:05:00,21.65,21.67,21.54,21.56,34686.0,21.65,21.67,21.54,21.56,34686.0
2023-04-19 11:10:00,21.57,21.61,21.53,21.61,14058.0,21.57,21.61,21.53,21.61,14058.0
2023-04-19 11:15:00,21.61,21.67,21.58,21.61,27996.0,21.61,21.67,21.58,21.61,27996.0
2023-04-19 11:20:00,21.6,21.6,21.46,21.52,54917.0,21.6,21.6,21.46,21.52,54917.0
2023-04-19 11:25:00,21.54,21.54,21.38,21.38,68700.0,21.54,21.54,21.38,21.38,68700.0
2023-04-19 11:30:00,21.38,21.38,21.28,21.29,42891.0,21.38,21.38,21.28,21.29,42891.0
2023-04-19 11:35:00,21.29,21.34,21.28,21.33,17369.0,21.29,21.34,21.28,21.33,17369.0
2023-04-19 11:40:00,21.31,21.32,21.23,21.26,41962.0,21.31,21.32,21.23,21.26,41962.0
2023-04-19 11:45:00,21.26,21.32,21.23,21.27,17526.0,21.26,21.32,21.23,21.27,17526.0
2023-04-19 11:50:00,21.28,21.3,21.23,21.28,11686.0,21.28,21.3,21.23,21.28,11686.0
2023-04-19 11:55:00,21.3,21.39,21.29,21.33,17201.0,21.3,21.39,21.29,21.33,17201.0
2023-04-19 12:00:00,21.32,21.36,21.28,21.29,9612.0,21.32,21.36,21.28,21.29,9612.0
2023-04-19 12:05:00,21.25,21.3,21.2,21.23,10015.0,21.25,21.3,21.2,21.23,10015.0
2023-04-19 12:10:00,21.23,21.29,21.22,21.23,26174.0,21.23,21.29,21.22,21.23,26174.0
2023-04-19 12:15:00,21.24,21.27,21.19,21.2,28715.0,21.24,21.27,21.19,21.2,28715.0
2023-04-19 12:20:00,21.21,21.21,21.08,21.08,72705.0,21.21,21.21,21.08,21.08,72705.0
2023-04-19 12:25:00,21.08,21.29,21.08,21.23,21243.0,21.08,21.29,21.08,21.23,21243.0
2023-04-19 12:30:00,21.22,21.22,21.11,21.17,8316.0,21.22,21.22,21.11,21.17,8316.0
2023-04-19 12:35:00,21.15,21.18,21.11,21.12,20712.0,21.15,21.18,21.11,21.12,20712.0
2023-04-19 12:40:00,21.11,21.15,21.05,21.15,23411.0,21.11,21.15,21.05,21.15,23411.0
2023-04-19 12:45:00,21.15,21.17,21.09,21.09,17056.0,21.15,21.17,21.09,21.09,17056.0
2023-04-19 12:50:00,21.11,21.16,21.1,21.16,15289.0,21.11,21.16,21.1,21.16,15289.0
2023-04-19 12:55:00,21.14,21.16,21.07,21.1,11951.0,21.14,21.16,21.07,21.1,11951.0
2023-04-19 13:00:00,21.11,21.11,21.06,21.09,11986.0,21.11,21.11,21.06,21.09,11986.0
2023-04-19 13:05:00,21.1,21.18,21.09,21.16,16086.0,21.1,21.18,21.09,21.16,16086.0
2023-04-19 13:10:00,21.16,21.2,21.15,21.2,15216.0,21.16,21.2,21.15,21.2,15216.0
2023-04-19 13:15:00,21.18,21.18,21.06,21.07,22049.0,21.18,21.18,21.06,21.07,22049.0
2023-04-19 13:20:00,21.06,21.07,21.03,21.06,18233.0,21.06,21.07,21.03,21.06,18233.0
2023-04-19 13:25:00,21.06,21.09,21.03,21.09,10987.0,21.06,21.09,21.03,21.09,10987.0
2023-04-19 13:30:00,21.1,21.13,21.06,21.11,10560.0,21.1,21.13,21.06,21.11,10560.0
2023-04-19 13:35:00,21.07,21.08,21.04,21.05,7464.0,21.07,21.08,21.04,21.05,7464.0
2023-04-19 13:40:00,21.05,21.09,21.05,21.05,7355.0,21.05,21.09,21.05,21.05,7355.0
2023-04-19 13:45:00,21.04,21.06,20.96,21.0,60546.0,21.04,21.06,20.96,21.0,60546.0
2023-04-19 13:50:00,20.98,21.18,20.98,21.13,36445.0,20.98,21.18,20.98,21.13,36445.0
2023-04-19 13:55:00,21.13,21.18,21.12,21.18,14261.0,21.13,21.18,21.12,21.18,14261.0
2023-04-19 14:00:00,21.18,21.25,21.18,21.19,28589.0,21.18,21.25,21.18,21.19,28589.0
2023-04-19 14:05:00,21.18,21.21,21.15,21.2,11217.0,21.18,21.21,21.15,21.2,11217.0
2023-04-19 14:10:00,21.2,21.32,21.19,21.32,12914.0,21.2,21.32,21.19,21.32,12914.0
2023-04-19 14:15:00,21.31,21.31,21.21,21.22,10294.0,21.31,21.31,21.21,21.22,10294.0
2023-04-19 14:20:00,21.22,21.29,21.21,21.29,8862.0,21.22,21.29,21.21,21.29,8862.0
2023-04-19 14:25:00,21.28,21.28,21.23,21.28,4011.0,21.28,21.28,21.23,21.28,4011.0
2023-04-19 14:30:00,21.26,21.27,21.24,21.25,9830.0,21.26,21.27,21.24,21.25,9830.0
2023-04-19 14:35:00,21.22,21.24,21.19,21.21,9864.0,21.22,21.24,21.19,21.21,9864.0
2023-04-19 14:40:00,21.21,21.23,21.19,21.19,6690.0,21.21,21.23,21.19,21.19,6690.0
2023-04-19 14:45:00,21.2,21.23,21.17,21.23,9417.0,21.2,21.23,21.17,21.23,9417.0
2023-04-19 14:50:00,21.23,21.23,21.18,21.2,9214.0,21.23,21.23,21.18,21.2,9214.0
2023-04-19 14:55:00,21.2,21.2,21.17,21.19,9509.0,21.2,21.2,21.17,21.19,9509.0
2023-04-19 15:00:00,21.19,21.2,21.16,21.18,7049.0,21.19,21.2,21.16,21.18,7049.0
2023-04-19 15:05:00,21.19,21.19,21.17,21.18,5002.0,21.19,21.19,21.17,21.18,5002.0
2023-04-19 15:10:00,21.18,21.27,21.18,21.27,10146.0,21.18,21.27,21.18,21.27,10146.0
2023-04-19 15:15:00,21.26,21.32,21.23,21.25,25350.0,21.26,21.32,21.23,21.25,25350.0
2023-04-19 15:20:00,21.25,21.33,21.25,21.28,12316.0,21.25,21.33,21.25,21.28,12316.0
2023-04-19 15:25:00,21.27,21.31,21.27,21.29,12210.0,21.27,21.31,21.27,21.29,12210.0
2023-04-19 15:30:00,21.29,21.35,21.29,21.3,14846.0,21.29,21.35,21.29,21.3,14846.0
2023-04-19 15:35:00,21.29,21.31,21.27,21.29,15008.0,21.29,21.31,21.27,21.29,15008.0
2023-04-19 15:40:00,21.28,21.31,21.24,21.27,19545.0,21.28,21.31,21.24,21.27,19545.0
2023-04-19 15:45:00,21.27,21.27,21.21,21.24,7376.0,21.27,21.27,21.21,21.24,7376.0
2023-04-19 15:50:00,21.25,21.26,21.21,21.24,19807.0,21.25,21.26,21.21,21.24,19807.0
2023-04-19 15:55:00,21.24,21.31,21.21,21.31,77062.0,21.24,21.31,21.21,21.31,77062.0
2023-04-20 09:30:00,20.88,21.13,20.81,21.13,49219.0,20.88,21.13,20.81,21.13,49219.0
2023-04-20 09:35:00,21.12,21.26,21.12,21.21,29506.0,21.12,21.26,21.12,21.21,29506.0
2023-04-20 09:40:00,21.24,21.31,21.1,21.16,25475.0,21.24,21.31,21.1,21.16,25475.0
2023-04-20 09:45:00,21.2,21.31,21.14,21.14,12280.0,21.2,21.31,21.14,21.14,12280.0
2023-04-20 09:50:00,21.18,21.26,21.11,21.2,17050.0,21.18,21.26,21.11,21.2,17050.0
2023-04-20 09:55:00,21.18,21.25,21.17,21.21,12811.0,21.18,21.25,21.17,21.21,12811.0
2023-04-20 10:00:00,21.23,21.29,21.23,21.27,6114.0,21.23,21.29,21.23,21.27,6114.0
2023-04-20 10:05:00,21.26,21.28,21.18,21.23,15616.0,21.26,21.28,21.18,21.23,15616.0
2023-04-20 10:10:00,21.23,21.29,21.23,21.25,11361.0,21.23,21.29,21.23,21.25,11361.0
2023-04-20 10:15:00,21.25,21.37,21.23,21.28,14257.0,21.25,21.37,21.23,21.28,14257.0
2023-04-20 10:20:00,21.27,21.35,21.27,21.35,13403.0,21.27,21.35,21.27,21.35,13403.0
2023-04-20 10:25:00,21.34,21.36,21.26,21.27,8628.0,21.34,21.36,21.26,21.27,8628.0
2023-04-20 10:30:00,21.29,21.5,21.29,21.41,39442.0,21.29,21.5,21.29,21.41,39442.0
2023-04-20 10:35:00,21.43,21.5,21.3,21.34,21459.0,21.43,21.5,21.3,21.34,21459.0
2023-04-20 10:40:00,21.31,21.43,21.31,21.36,14258.0,21.31,21.43,21.31,21.36,14258.0
2023-04-20 10:45:00,21.37,21.54,21.35,21.5,74708.0,21.37,21.54,21.35,21.5,74708.0
2023-04-20 10:50:00,21.52,21.57,21.46,21.47,58401.0,21.52,21.57,21.46,21.47,58401.0
2023-04-20 10:55:00,21.45,21.5,21.42,21.46,14506.0,21.45,21.5,21.42,21.46,14506.0
2023-04-20 11:00:00,21.46,21.47,21.37,21.4,16807.0,21.46,21.47,21.37,21.4,16807.0
2023-04-20 11:05:00,21.4,21.41,21.32,21.34,18439.0,21.4,21.41,21.32,21.34,18439.0
2023-04-20 11:10:00,21.34,21.35,21.28,21.31,14155.0,21.34,21.35,21.28,21.31,14155.0
2023-04-20 11:15:00,21.27,21.27,21.14,21.14,29634.0,21.27,21.27,21.14,21.14,29634.0
2023-04-20 11:20:00,21.15,21.17,21.11,21.17,16449.0,21.15,21.17,21.11,21.17,16449.0
2023-04-20 11:25:00,21.18,21.18,21.14,21.16,6733.0,21.18,21.18,21.14,21.16,6733.0
2023-04-20 11:30:00,21.16,21.17,21.09,21.13,10724.0,21.16,21.17,21.09,21.13,10724.0
2023-04-20 11:35:00,21.12,21.18,21.12,21.17,6411.0,21.12,21.18,21.12,21.17,6411.0
2023-04-20 11:40:00,21.18,21.2,21.14,21.15,4779.0,21.18,21.2,21.14,21.15,4779.0
2023-04-20 11:45:00,21.16,21.17,21.09,21.12,6612.0,21.16,21.17,21.09,21.12,6612.0
2023-04-20 11:50:00,21.11,21.14,21.01,21.04,18321.0,21.11,21.14,21.01,21.04,18321.0
2023-04-20 11:55:00,21.05,21.08,20.95,20.97,28689.0,21.05,21.08,20.95,20.97,28689.0
2023-04-20 12:00:00,20.96,21.03,20.94,20.96,17191.0,20.96,21.03,20.94,20.96,17191.0
2023-04-20 12:05:00,20.96,20.96,20.93,20.96,9763.0,20.96,20.96,20.93,20.96,9763.0
2023-04-20 12:10:00,20.96,21.07,20.95,21.07,14497.0,20.96,21.07,20.95,21.07,14497.0
2023-04-20 12:15:00,21.06,21.09,21.03,21.05,22007.0,21.06,21.09,21.03,21.05,22007.0
2023-04-20 12:20:00,21.03,21.04,20.98,21.04,8479.0,21.03,21.04,20.98,21.04,8479.0
2023-04-20 12:25:00,21.05,21.1,21.04,21.09,5470.0,21.05,21.1,21.04,21.09,5470.0
2023-04-20 12:30:00,21.09,21.14,21.09,21.12,6920.0,21.09,21.14,21.09,21.12,6920.0
2023-04-20 12:35:00,21.11,21.12,20.99,21.0,19063.0,21.11,21.12,20.99,21.0,19063.0
2023-04-20 12:40:00,20.99,21.01,20.95,20.97,11548.0,20.99,21.01,20.95,20.97,11548.0
2023-04-20 12:45:00,20.96,21.04,20.94,21.02,8528.0,20.96,21.04,20.94,21.02,8528.0
2023-04-20 12:50:00,21.02,21.07,21.02,21.05,4892.0,21.02,21.07,21.02,21.05,4892.0
2023-04-20 12:55:00,21.07,21.07,21.0,21.04,8759.0,21.07,21.07,21.0,21.04,8759.0
2023-04-20 13:00:00,21.06,21.09,21.05,21.07,2407.0,21.06,21.09,21.05,21.07,2407.0
2023-04-20 13:05:00,21.09,21.09,21.07,21.08,8039.0,21.09,21.09,21.07,21.08,8039.0
2023-04-20 13:10:00,21.08,21.08,21.05,21.05,2508.0,21.08,21.08,21.05,21.05,2508.0
2023-04-20 13:15:00,21.04,21.04,21.0,21.02,14533.0,21.04,21.04,21.0,21.02,14533.0
2023-04-20 13:20:00,21.01,21.01,20.97,21.0,3435.0,21.01,21.01,20.97,21.0,3435.0
2023-04-20 13:25:00,21.0,21.0,20.95,20.97,8868.0,21.0,21.0,20.95,20.97,8868.0
2023-04-20 13:30:00,20.97,20.99,20.82,20.84,50515.0,20.97,20.99,20.82,20.84,50515.0
2023-04-20 13:35:00,20.84,20.88,20.82,20.86,18873.0,20.84,20.88,20.82,20.86,18873.0
2023-04-20 13:40:00,20.86,20.89,20.75,20.76,26282.0,20.86,20.89,20.75,20.76,26282.0
2023-04-20 13:45:00,20.77,20.78,20.75,20.77,17281.0,20.77,20.78,20.75,20.77,17281.0
2023-04-20 13:50:00,20.77,20.83,20.76,20.77,13196.0,20.77,20.83,20.76,20.77,13196.0
2023-04-20 13:55:00,20.76,20.77,20.71,20.74,39695.0,20.76,20.77,20.71,20.74,39695.0
2023-04-20 14:00:00,20.75,20.81,20.71,20.79,44109.0,20.75,20.81,20.71,20.79,44109.0
2023-04-20 14:05:00,20.79,20.9,20.77,20.88,39222.0,20.79,20.9,20.77,20.88,39222.0
2023-04-20 14:10:00,20.86,20.86,20.72,20.75,8227.0,20.86,20.86,20.72,20.75,8227.0
2023-04-20 14:15:00,20.73,20.74,20.65,20.66,27539.0,20.73,20.74,20.65,20.66,27539.0
2023-04-20 14:20:00,20.68,20.68,20.51,20.56,86705.0,20.68,20.68,20.51,20.56,86705.0
2023-04-20 14:25:00,20.56,20.59,20.5,20.52,46846.0,20.56,20.59,20.5,20.52,46846.0
2023-04-20 14:30:00,20.52,20.58,20.48,20.57,24674.0,20.52,20.58,20.48,20.57,24674.0
2023-04-20 14:35:00,20.56,20.58,20.52,20.57,25216.0,20.56,20.58,20.52,20.57,25216.0
2023-04-20 14:40:00,20.57,20.57,20.5,20.51,14239.0,20.57,20.57,20.5,20.51,14239.0
2023-04-20 14:45:00,20.51,20.51,20.49,20.5,16847.0,20.51,20.51,20.49,20.5,16847.0
2023-04-20 14:50:00,20.5,20.53,20.46,20.5,17456.0,20.5,20.53,20.46,20.5,17456.0
2023-04-20 14:55:00,20.51,20.55,20.48,20.49,36592.0,20.51,20.55,20.48,20.49,36592.0
2023-04-20 15:00:00,20.5,20.55,20.45,20.48,50753.0,20.5,20.55,20.45,20.48,50753.0
2023-04-20 15:05:00,20.48,20.48,20.38,20.4,35925.0,20.48,20.48,20.38,20.4,35925.0
2023-04-20 15:10:00,20.39,20.39,20.31,20.32,39393.0,20.39,20.39,20.31,20.32,39393.0
2023-04-20 15:15:00,20.32,20.32,20.2,20.28,105301.0,20.32,20.32,20.2,20.28,105301.0
2023-04-20 15:20:00,20.27,20.27,20.22,20.23,50745.0,20.27,20.27,20.22,20.23,50745.0
2023-04-20 15:25:00,20.23,20.25,20.12,20.15,61587.0,20.23,20.25,20.12,20.15,61587.0
2023-04-20 15:30:00,20.18,20.3,20.16,20.25,112165.0,20.18,20.3,20.16,20.25,112165.0
2023-04-20 15:35:00,20.27,20.28,20.19,20.27,73091.0,20.27,20.28,20.19,20.27,73091.0
2023-04-20 15:40:00,20.28,20.28,20.17,20.18,39111.0,20.28,20.28,20.17,20.18,39111.0
2023-04-20 15:45:00,20.18,20.23,20.16,20.22,31780.0,20.18,20.23,20.16,20.22,31780.0
2023-04-20 15:50:00,20.2,20.23,20.06,20.1,135352.0,20.2,20.23,20.06,20.1,135352.0
2023-04-20 15:55:00,20.12,20.24,20.09,20.24,174164.0,20.12,20.24,20.09,20.24,174164.0
2023-04-21 09:30:00,20.2,20.39,20.1,20.21,57950.0,20.2,20.39,20.1,20.21,57950.0
2023-04-21 09:35:00,20.2,20.28,20.11,20.18,28688.0,20.2,20.28,20.11,20.18,28688.0
2023-04-21 09:40:00,20.17,20.23,20.14,20.23,15023.0,20.17,20.23,20.14,20.23,15023.0
2023-04-21 09:45:00,20.22,20.38,20.22,20.37,25592.0,20.22,20.38,20.22,20.37,25592.0
2023-04-21 09:50:00,20.33,20.37,20.22,20.33,16529.0,20.33,20.37,20.22,20.33,16529.0
2023-04-21 09:55:00,20.34,20.36,20.24,20.27,19400.0,20.34,20.36,20.24,20.27,19400.0
2023-04-21 10:00:00,20.27,20.44,20.22,20.41,156417.0,20.27,20.44,20.22,20.41,156417.0
2023-04-21 10:05:00,20.41,20.45,20.34,20.42,28264.0,20.41,20.45,20.34,20.42,28264.0
2023-04-21 10:10:00,20.39,20.48,20.36,20.47,17144.0,20.39,20.48,20.36,20.47,17144.0
2023-04-21 10:15:00,20.48,20.53,20.42,20.42,16170.0,20.48,20.53,20.42,20.42,16170.0
2023-04-21 10:20:00,20.43,20.5,20.41,20.42,28313.0,20.43,20.5,20.41,20.42,28313.0
2023-04-21 10:25:00,20.42,20.56,20.36,20.45,39487.0,20.42,20.56,20.36,20.45,39487.0
2023-04-21 10:30:00,20.48,20.53,20.48,20.51,15725.0,20.48,20.53,20.48,20.51,15725.0
2023-04-21 10:35:00,20.52,20.52,20.38,20.4,28158.0,20.52,20.52,20.38,20.4,28158.0
2023-04-21 10:40:00,20.39,20.41,20.29,20.33,38711.0,20.39,20.41,20.29,20.33,38711.0
2023-04-21 10:45:00,20.34,20.54,20.31,20.51,80762.0,20.34,20.54,20.31,20.51,80762.0
2023-04-21 10:50:00,20.5,20.6,20.45,20.46,30047.0,20.5,20.6,20.45,20.46,30047.0
2023-04-21 10:55:00,20.48,20.52,20.48,20.49,8883.0,20.48,20.52,20.48,20.49,8883.0
2023-04-21 11:00:00,20.5,20.58,20.49,20.57,9337.0,20.5,20.58,20.49,20.57,9337.0
2023-04-21 11:05:00,20.57,20.62,20.49,20.6,13420.0,20.57,20.62,20.49,20.6,13420.0
2023-04-21 11:10:00,20.58,20.59,20.51,20.55,6632.0,20.58,20.59,20.51,20.55,6632.0
2023-04-21 11:15:00,20.58,20.59,20.5,20.53,7071.0,20.58,20.59,20.5,20.53,7071.0
2023-04-21 11:20:00,20.52,20.53,20.47,20.51,14482.0,20.52,20.53,20.47,20.51,14482.0
2023-04-21 11:25:00,20.5,20.51,20.41,20.46,30434.0,20.5,20.51,20.41,20.46,30434.0
2023-04-21 11:30:00,20.47,20.47,20.37,20.45,11458.0,20.47,20.47,20.37,20.45,11458.0
2023-04-21 11:35:00,20.45,20.47,20.42,20.46,13638.0,20.45,20.47,20.42,20.46,13638.0
2023-04-21 11:40:00,20.47,20.52,20.46,20.48,24927.0,20.47,20.52,20.46,20.48,24927.0
2023-04-21 11:45:00,20.5,20.52,20.4,20.43,17285.0,20.5,20.52,20.4,20.43,17285.0
2023-04-21 11:50:00,20.42,20.47,20.42,20.45,7737.0,20.42,20.47,20.42,20.45,7737.0
2023-04-21 11:55:00,20.46,20.56,20.46,20.56,13154.0,20.46,20.56,20.46,20.56,13154.0
2023-04-21 12:00:00,20.56,20.56,20.51,20.52,8757.0,20.56,20.56,20.51,20.52,8757.0
2023-04-21 12:05:00,20.53,20.54,20.43,20.46,6819.0,20.53,20.54,20.43,20.46,6819.0
2023-04-21 12:10:00,20.44,20.49,20.44,20.46,6383.0,20.44,20.49,20.44,20.46,6383.0
2023-04-21 12:15:00,20.44,20.47,20.41,20.41,6642.0,20.44,20.47,20.41,20.41,6642.0
2023-04-21 12:20:00,20.42,20.44,20.37,20.44,27167.0,20.42,20.44,20.37,20.44,27167.0
2023-04-21 12:25:00,20.44,20.44,20.35,20.38,9611.0,20.44,20.44,20.35,20.38,9611.0
2023-04-21 12:30:00,20.37,20.37,20.33,20.33,10144.0,20.37,20.37,20.33,20.33,10144.0
2023-04-21 12:35:00,20.35,20.35,20.31,20.35,3514.0,20.35,20.35,20.31,20.35,3514.0
2023-04-21 12:40:00,20.33,20.38,20.33,20.36,4709.0,20.33,20.38,20.33,20.36,4709.0
2023-04-21 12:45:00,20.38,20.41,20.37,20.4,6533.0,20.38,20.41,20.37,20.4,6533.0
2023-04-21 12:50:00,20.4,20.47,20.38,20.42,8643.0,20.4,20.47,20.38,20.42,8643.0
2023-04-21 12:55:00,20.43,20.44,20.39,20.39,12495.0,20.43,20.44,20.39,20.39,12495.0
2023-04-21 13:00:00,20.42,20.42,20.38,20.39,8736.0,20.42,20.42,20.38,20.39,8736.0
2023-04-21 13:05:00,20.38,20.42,20.38,20.39,3923.0,20.38,20.42,20.38,20.39,3923.0
2023-04-21 13:10:00,20.4,20.42,20.37,20.37,2230.0,20.4,20.42,20.37,20.37,2230.0
2023-04-21 13:15:00,20.38,20.39,20.34,20.34,5505.0,20.38,20.39,20.34,20.34,5505.0
2023-04-21 13:20:00,20.34,20.36,20.32,20.32,7266.0,20.34,20.36,20.32,20.32,7266.0
2023-04-21 13:25:00,20.33,20.35,20.28,20.33,11589.0,20.33,20.35,20.28,20.33,11589.0
2023-04-21 13:30:00,20.35,20.38,20.34,20.34,5106.0,20.35,20.38,20.34,20.34,5106.0
2023-04-21 13:35:00,20.36,20.39,20.34,20.38,5700.0,20.36,20.39,20.34,20.38,5700.0
2023-04-21 13:40:00,20.39,20.43,20.38,20.41,3588.0,20.39,20.43,20.38,20.41,3588.0
2023-04-21 13:45:00,20.42,20.43,20.38,20.39,5683.0,20.42,20.43,20.38,20.39,5683.0
2023-04-21 13:50:00,20.39,20.42,20.37,20.42,7267.0,20.39,20.42,20.37,20.42,7267.0
2023-04-21 13:55:00,20.42,20.47,20.41,20.44,19861.0,20.42,20.47,20.41,20.44,19861.0
2023-04-21 14:00:00,20.44,20.48,20.44,20.46,8052.0,20.44,20.48,20.44,20.46,8052.0
2023-04-21 14:05:00,20.46,20.5,20.45,20.45,6203.0,20.46,20.5,20.45,20.45,6203.0
2023-04-21 14:10:00,20.45,20.46,20.43,20.45,8854.0,20.45,20.46,20.43,20.45,8854.0
2023-04-21 14:15:00,20.45,20.49,20.45,20.48,8041.0,20.45,20.49,20.45,20.48,8041.0
2023-04-21 14:20:00,20.49,20.49,20.47,20.49,6009.0,20.49,20.49,20.47,20.49,6009.0
2023-04-21 14:25:00,20.48,20.5,20.46,20.46,20458.0,20.48,20.5,20.46,20.46,20458.0
2023-04-21 14:30:00,20.47,20.48,20.43,20.46,8759.0,20.47,20.48,20.43,20.46,8759.0
2023-04-21 14:35:00,20.45,20.45,20.39,20.45,6521.0,20.45,20.45,20.39,20.45,6521.0
2023-04-21 14:40:00,20.45,20.45,20.42,20.42,7629.0,20.45,20.45,20.42,20.42,7629.0
2023-04-21 14:45:00,20.41,20.44,20.4,20.43,13615.0,20.41,20.44,20.4,20.43,13615.0
2023-04-21 14:50:00,20.44,20.49,20.42,20.47,14225.0,20.44,20.49,20.42,20.47,14225.0
2023-04-21 14:55:00,20.46,20.52,20.46,20.51,37803.0,20.46,20.52,20.46,20.51,37803.0
2023-04-21 15:00:00,20.51,20.53,20.46,20.46,18662.0,20.51,20.53,20.46,20.46,18662.0
2023-04-21 15:05:00,20.47,20.48,20.43,20.45,9955.0,20.47,20.48,20.43,20.45,9955.0
2023-04-21 15:10:00,20.45,20.48,20.45,20.47,8523.0,20.45,20.48,20.45,20.47,8523.0
2023-04-21 15:15:00,20.45,20.49,20.43,20.46,22888.0,20.45,20.49,20.43,20.46,22888.0
2023-04-21 15:20:00,20.46,20.47,20.43,20.44,10612.0,20.46,20.47,20.43,20.44,10612.0
2023-04-21 15:25:00,20.44,20.47,20.42,20.47,15943.0,20.44,20.47,20.42,20.47,15943.0
2023-04-21 15:30:00,20.46,20.49,20.45,20.46,6642.0,20.46,20.49,20.45,20.46,6642.0
2023-04-21 15:35:00,20.46,20.5,20.46,20.48,17409.0,20.46,20.5,20.46,20.48,17409.0
2023-04-21 15:40:00,20.48,20.5,20.47,20.5,30967.0,20.48,20.5,20.47,20.5,30967.0
2023-04-21 15:45:00,20.49,20.53,20.48,20.52,41547.0,20.49,20.53,20.48,20.52,41547.0
2023-04-21 15:50:00,20.52,20.56,20.48,20.53,73192.0,20.52,20.56,20.48,20.53,73192.0
2023-04-21 15:55:00,20.53,20.56,20.49,20.49,124220.0,20.53,20.56,20.49,20.49,124220.0
2023-04-24 09:30:00,20.15,20.37,20.14,20.27,69661.0,20.15,20.37,20.14,20.27,69661.0
2023-04-24 09:35:00,20.29,20.35,20.23,20.27,28300.0,20.29,20.35,20.23,20.27,28300.0
2023-04-24 09:40:00,20.28,20.4,20.27,20.36,50825.0,20.28,20.4,20.27,20.36,50825.0
2023-04-24 09:45:00,20.38,20.41,20.28,20.36,21325.0,20.38,20.41,20.28,20.36,21325.0
2023-04-24 09:50:00,20.36,20.4,20.31,20.33,10235.0,20.36,20.4,20.31,20.33,10235.0
2023-04-24 09:55:00,20.34,20.34,20.21,20.21,18996.0,20.34,20.34,20.21,20.21,18996.0
2023-04-24 10:00:00,20.23,20.25,20.16,20.2,13109.0,20.23,20.25,20.16,20.2,13109.0
2023-04-24 10:05:00,20.21,20.25,20.18,20.18,13801.0,20.21,20.25,20.18,20.18,13801.0
2023-04-24 10:10:00,20.22,20.25,20.16,20.2,20220.0,20.22,20.25,20.16,20.2,20220.0
2023-04-24 10:15:00,20.2,20.26,20.18,20.24,26718.0,20.2,20.26,20.18,20.24,26718.0
2023-04-24 10:20:00,20.25,20.33,20.22,20.24,30731.0,20.25,20.33,20.22,20.24,30731.0
2023-04-24 10:25:00,20.25,20.27,20.21,20.22,40808.0,20.25,20.27,20.21,20.22,40808.0
2023-04-24 10:30:00,20.21,20.23,20.16,20.17,23094.0,20.21,20.23,20.16,20.17,23094.0
2023-04-24 10:35:00,20.17,20.19,20.01,20.04,57056.0,20.17,20.19,20.01,20.04,57056.0
2023-04-24 10:40:00,20.06,20.08,19.84,19.95,167659.0,20.06,20.08,19.84,19.95,167659.0
2023-04-24 10:45:00,19.93,20.2,19.91,20.09,100855.0,19.93,20.2,19.91,20.09,100855.0
2023-04-24 10:50:00,20.1,20.18,20.06,20.08,20261.0,20.1,20.18,20.06,20.08,20261.0
2023-04-24 10:55:00,20.07,20.1,20.04,20.06,13619.0,20.07,20.1,20.04,20.06,13619.0
2023-04-24 11:00:00,20.06,20.06,20.0,20.01,26066.0,20.06,20.06,20.0,20.01,26066.0
2023-04-24 11:05:00,20.02,20.08,19.99,20.01,40190.0,20.02,20.08,19.99,20.01,40190.0
2023-04-24 11:10:00,20.0,20.01,19.92,19.94,62614.0,20.0,20.01,19.92,19.94,62614.0
2023-04-24 11:15:00,19.95,19.96,19.85,19.95,46258.0,19.95,19.96,19.85,19.95,46258.0
2023-04-24 11:20:00,19.95,19.96,19.9,19.91,12881.0,19.95,19.96,19.9,19.91,12881.0
2023-04-24 11:25:00,19.92,20.0,19.91,19.97,39136.0,19.92,20.0,19.91,19.97,39136.0
2023-04-24 11:30:00,19.97,19.98,19.91,19.91,9919.0,19.97,19.98,19.91,19.91,9919.0
2023-04-24 11:35:00,19.91,19.93,19.81,19.82,33631.0,19.91,19.93,19.81,19.82,33631.0
2023-04-24 11:40:00,19.82,19.93,19.82,19.89,41025.0,19.82,19.93,19.82,19.89,41025.0
2023-04-24 11:45:00,19.88,19.91,19.84,19.89,31934.0,19.88,19.91,19.84,19.89,31934.0
2023-04-24 11:50:00,19.87,19.91,19.84,19.85,16887.0,19.87,19.91,19.84,19.85,16887.0
2023-04-24 11:55:00,19.83,19.91,19.83,19.89,15947.0,19.83,19.91,19.83,19.89,15947.0
2023-04-24 12:00:00,19.89,19.99,19.89,19.99,17258.0,19.89,19.99,19.89,19.99,17258.0
2023-04-24 12:05:00,19.98,19.99,19.91,19.91,17663.0,19.98,19.99,19.91,19.91,17663.0
2023-04-24 12:10:00,19.92,19.94,19.91,19.92,12036.0,19.92,19.94,19.91,19.92,12036.0
2023-04-24 12:15:00,19.91,19.95,19.91,19.94,12357.0,19.91,19.95,19.91,19.94,12357.0
2023-04-24 12:20:00,19.92,20.0,19.9,19.98,24364.0,19.92,20.0,19.9,19.98,24364.0
2023-04-24 12:25:00,19.99,20.0,19.96,19.98,8170.0,19.99,20.0,19.96,19.98,8170.0
2023-04-24 12:30:00,19.97,20.04,19.96,20.01,14344.0,19.97,20.04,19.96,20.01,14344.0
2023-04-24 12:35:00,19.99,20.05,19.99,20.02,11512.0,19.99,20.05,19.99,20.02,11512.0
2023-04-24 12:40:00,20.03,20.03,19.97,19.97,5760.0,20.03,20.03,19.97,19.97,5760.0
2023-04-24 12:45:00,19.96,19.97,19.92,19.94,15573.0,19.96,19.97,19.92,19.94,15573.0
2023-04-24 12:50:00,19.93,19.95,19.88,19.9,42528.0,19.93,19.95,19.88,19.9,42528.0
2023-04-24 12:55:00,19.91,19.91,19.86,19.87,13415.0,19.91,19.91,19.86,19.87,13415.0
2023-04-24 13:00:00,19.86,19.86,19.83,19.85,10139.0,19.86,19.86,19.83,19.85,10139.0
2023-04-24 13:05:00,19.85,19.86,19.82,19.84,9209.0,19.85,19.86,19.82,19.84,9209.0
2023-04-24 13:10:00,19.84,19.89,19.83,19.87,11044.0,19.84,19.89,19.83,19.87,11044.0
2023-04-24 13:15:00,19.88,19.91,19.83,19.87,59692.0,19.88,19.91,19.83,19.87,59692.0
2023-04-24 13:20:00,19.87,19.87,19.82,19.84,8598.0,19.87,19.87,19.82,19.84,8598.0
2023-04-24 13:25:00,19.84,19.88,19.83,19.84,9025.0,19.84,19.88,19.83,19.84,9025.0
2023-04-24 13:30:00,19.85,19.9,19.84,19.9,12460.0,19.85,19.9,19.84,19.9,12460.0
2023-04-24 13:35:00,19.9,19.95,19.89,19.92,53989.0,19.9,19.95,19.89,19.92,53989.0
2023-04-24 13:40:00,19.93,19.95,19.9,19.93,11069.0,19.93,19.95,19.9,19.93,11069.0
2023-04-24 13:45:00,19.97,19.97,19.91,19.93,10699.0,19.97,19.97,19.91,19.93,10699.0
2023-04-24 13:50:00,19.95,19.97,19.92,19.95,7815.0,19.95,19.97,19.92,19.95,7815.0
2023-04-24 13:55:00,19.97,19.99,19.97,19.98,15572.0,19.97,19.99,19.97,19.98,15572.0
2023-04-24 14:00:00,19.98,20.01,19.96,19.99,29001.0,19.98,20.01,19.96,19.99,29001.0
2023-04-24 14:05:00,20.0,20.0,19.97,19.98,12138.0,20.0,20.0,19.97,19.98,12138.0
2023-04-24 14:10:00,19.99,20.04,19.98,20.01,22841.0,19.99,20.04,19.98,20.01,22841.0
2023-04-24 14:15:00,20.0,20.04,19.98,20.0,8093.0,20.0,20.04,19.98,20.0,8093.0
2023-04-24 14:20:00,19.99,20.01,19.95,19.96,19357.0,19.99,20.01,19.95,19.96,19357.0
2023-04-24 14:25:00,19.95,20.0,19.93,19.94,16522.0,19.95,20.0,19.93,19.94,16522.0
2023-04-24 14:30:00,19.95,19.96,19.88,19.88,8643.0,19.95,19.96,19.88,19.88,8643.0
2023-04-24 14:35:00,19.88,19.91,19.87,19.88,5904.0,19.88,19.91,19.87,19.88,5904.0
2023-04-24 14:40:00,19.88,19.9,19.87,19.88,6056.0,19.88,19.9,19.87,19.88,6056.0
2023-04-24 14:45:00,19.87,19.89,19.84,19.86,9681.0,19.87,19.89,19.84,19.86,9681.0
2023-04-24 14:50:00,19.87,19.88,19.85,19.86,7192.0,19.87,19.88,19.85,19.86,7192.0
2023-04-24 14:55:00,19.86,19.88,19.85,19.86,7331.0,19.86,19.88,19.85,19.86,7331.0
2023-04-24 15:00:00,19.87,19.88,19.85,19.88,16235.0,19.87,19.88,19.85,19.88,16235.0
2023-04-24 15:05:00,19.88,20.01,19.87,19.95,39098.0,19.88,20.01,19.87,19.95,39098.0
2023-04-24 15:10:00,19.94,19.96,19.92,19.93,11160.0,19.94,19.96,19.92,19.93,11160.0
2023-04-24 15:15:00,19.92,19.92,19.86,19.91,15326.0,19.92,19.92,19.86,19.91,15326.0
2023-04-24 15:20:00,19.91,19.94,19.89,19.92,8943.0,19.91,19.94,19.89,19.92,8943.0
2023-04-24 15:25:00,19.91,19.97,19.88,19.91,94448.0,19.91,19.97,19.88,19.91,94448.0
2023-04-24 15:30:00,19.91,19.97,19.9,19.95,28903.0,19.91,19.97,19.9,19.95,28903.0
2023-04-24 15:35:00,19.94,19.95,19.91,19.92,12953.0,19.94,19.95,19.91,19.92,12953.0
2023-04-24 15:40:00,19.92,19.96,19.92,19.93,22597.0,19.92,19.96,19.92,19.93,22597.0
2023-04-24 15:45:00,19.93,19.96,19.9,19.95,38036.0,19.93,19.96,19.9,19.95,38036.0
2023-04-24 15:50:00,19.94,19.94,19.89,19.9,57308.0,19.94,19.94,19.89,19.9,57308.0
2023-04-24 15:55:00,19.91,19.97,19.87,19.94,114415.0,19.91,19.97,19.87,19.94,114415.0
2023-04-25 09:30:00,19.74,20.04,19.73,19.82,66348.0,19.74,20.04,19.73,19.82,66348.0
2023-04-25 09:35:00,19.81,19.81,19.69,19.77,34182.0,19.81,19.81,19.69,19.77,34182.0
2023-04-25 09:40:00,19.78,19.8,19.59,19.65,37076.0,19.78,19.8,19.59,19.65,37076.0
2023-04-25 09:45:00,19.65,19.65,19.55,19.57,16889.0,19.65,19.65,19.55,19.57,16889.0
2023-04-25 09:50:00,19.59,19.67,19.55,19.55,25787.0,19.59,19.67,19.55,19.55,25787.0
2023-04-25 09:55:00,19.56,19.63,19.55,19.6,35184.0,19.56,19.63,19.55,19.6,35184.0
2023-04-25 10:00:00,19.6,19.7,19.6,19.65,12802.0,19.6,19.7,19.6,19.65,12802.0
2023-04-25 10:05:00,19.66,19.67,19.6,19.63,16333.0,19.66,19.67,19.6,19.63,16333.0
2023-04-25 10:10:00,19.62,19.62,19.4,19.44,62392.0,19.62,19.62,19.4,19.44,62392.0
2023-04-25 10:15:00,19.43,19.52,19.4,19.44,41030.0,19.43,19.52,19.4,19.44,41030.0
2023-04-25 10:20:00,19.44,19.5,19.36,19.36,21226.0,19.44,19.5,19.36,19.36,21226.0
2023-04-25 10:25:00,19.38,19.4,19.31,19.4,14909.0,19.38,19.4,19.31,19.4,14909.0
2023-04-25 10:30:00,19.37,19.38,19.28,19.31,28880.0,19.37,19.38,19.28,19.31,28880.0
2023-04-25 10:35:00,19.33,19.35,19.28,19.3,13778.0,19.33,19.35,19.28,19.3,13778.0
2023-04-25 10:40:00,19.32,19.38,19.3,19.31,9694.0,19.32,19.38,19.3,19.31,9694.0
2023-04-25 10:45:00,19.31,19.46,19.3,19.45,20964.0,19.31,19.46,19.3,19.45,20964.0
2023-04-25 10:50:00,19.45,19.45,19.39,19.39,13417.0,19.45,19.45,19.39,19.39,13417.0
2023-04-25 10:55:00,19.39,19.43,19.38,19.39,12448.0,19.39,19.43,19.38,19.39,12448.0
2023-04-25 11:00:00,19.41,19.42,19.33,19.38,7387.0,19.41,19.42,19.33,19.38,7387.0
2023-04-25 11:05:00,19.39,19.39,19.33,19.36,7298.0,19.39,19.39,19.33,19.36,7298.0
2023-04-25 11:10:00,19.36,19.42,19.35,19.42,7638.0,19.36,19.42,19.35,19.42,7638.0
2023-04-25 11:15:00,19.43,19.43,19.33,19.36,14453.0,19.43,19.43,19.33,19.36,14453.0
2023-04-25 11:20:00,19.37,19.43,19.33,19.38,13948.0,19.37,19.43,19.33,19.38,13948.0
2023-04-25 11:25:00,19.38,19.38,19.34,19.35,14038.0,19.38,19.38,19.34,19.35,14038.0
2023-04-25 11:30:00,19.34,19.34,19.18,19.21,102620.0,19.34,19.34,19.18,19.21,102620.0
2023-04-25 11:35:00,19.21,19.26,19.21,19.25,12921.0,19.21,19.26,19.21,19.25,12921.0
2023-04-25 11:40:00,19.25,19.28,19.22,19.24,10222.0,19.25,19.28,19.22,19.24,10222.0
2023-04-25 11:45:00,19.25,19.26,19.2,19.25,7798.0,19.25,19.26,19.2,19.25,7798.0
2023-04-25 11:50:00,19.26,19.26,19.18,19.19,16708.0,19.26,19.26,19.18,19.19,16708.0
2023-04-25 11:55:00,19.19,19.23,19.18,19.18,9110.0,19.19,19.23,19.18,19.18,9110.0
2023-04-25 12:00:00,19.18,19.2,19.15,19.17,14890.0,19.18,19.2,19.15,19.17,14890.0
2023-04-25 12:05:00,19.19,19.24,19.17,19.2,65678.0,19.19,19.24,19.17,19.2,65678.0
2023-04-25 12:10:00,19.2,19.2,19.13,19.2,24055.0,19.2,19.2,19.13,19.2,24055.0
2023-04-25 12:15:00,19.2,19.28,19.19,19.28,18929.0,19.2,19.28,19.19,19.28,18929.0
2023-04-25 12:20:00,19.29,19.36,19.28,19.29,54047.0,19.29,19.36,19.28,19.29,54047.0
2023-04-25 12:25:00,19.3,19.36,19.28,19.29,16901.0,19.3,19.36,19.28,19.29,16901.0
2023-04-25 12:30:00,19.28,19.31,19.25,19.28,11836.0,19.28,19.31,19.25,19.28,11836.0
2023-04-25 12:35:00,19.28,19.29,19.28,19.29,2296.0,19.28,19.29,19.28,19.29,2296.0
2023-04-25 12:40:00,19.29,19.32,19.27,19.28,10717.0,19.29,19.32,19.27,19.28,10717.0
2023-04-25 12:45:00,19.27,19.27,19.22,19.23,15861.0,19.27,19.27,19.22,19.23,15861.0
2023-04-25 12:50:00,19.23,19.26,19.2,19.21,14974.0,19.23,19.26,19.2,19.21,14974.0
2023-04-25 12:55:00,19.22,19.22,19.2,19.22,8117.0,19.22,19.22,19.2,19.22,8117.0
2023-04-25 13:00:00,19.21,19.23,19.16,19.17,9942.0,19.21,19.23,19.16,19.17,9942.0
2023-04-25 13:05:00,19.18,19.18,19.1,19.12,18391.0,19.18,19.18,19.1,19.12,18391.0
2023-04-25 13:10:00,19.12,19.12,19.06,19.06,8479.0,19.12,19.12,19.06,19.06,8479.0
2023-04-25 13:15:00,19.06,19.06,18.91,19.0,112152.0,19.06,19.06,18.91,19.0,112152.0
2023-04-25 13:20:00,19.0,19.05,18.96,19.0,27302.0,19.0,19.05,18.96,19.0,27302.0
2023-04-25 13:25:00,19.0,19.06,18.97,19.02,19327.0,19.0,19.06,18.97,19.02,19327.0
2023-04-25 13:30:00,19.01,19.01,18.92,18.93,40535.0,19.01,19.01,18.92,18.93,40535.0
2023-04-25 13:35:00,18.92,18.98,18.92,18.98,20806.0,18.92,18.98,18.92,18.98,20806.0
2023-04-25 13:40:00,18.98,19.02,18.97,19.0,22920.0,18.98,19.02,18.97,19.0,22920.0
2023-04-25 13:45:00,19.02,19.04,18.98,19.01,14521.0,19.02,19.04,18.98,19.01,14521.0
2023-04-25 13:50:00,19.0,19.02,18.96,19.02,11121.0,19.0,19.02,18.96,19.02,11121.0
2023-04-25 13:55:00,19.02,19.05,19.0,19.04,12493.0,19.02,19.05,19.0,19.04,12493.0
2023-04-25 14:00:00,19.04,19.07,19.02,19.04,28258.0,19.04,19.07,19.02,19.04,28258.0
2023-04-25 14:05:00,19.03,19.12,19.03,19.05,110631.0,19.03,19.12,19.03,19.05,110631.0
2023-04-25 14:10:00,19.07,19.14,19.07,19.11,12714.0,19.07,19.14,19.07,19.11,12714.0
2023-04-25 14:15:00,19.1,19.17,19.1,19.11,19508.0,19.1,19.17,19.1,19.11,19508.0
2023-04-25 14:20:00,19.11,19.14,19.07,19.09,42517.0,19.11,19.14,19.07,19.09,42517.0
2023-04-25 14:25:00,19.09,19.14,19.08,19.12,11815.0,19.09,19.14,19.08,19.12,11815.0
2023-04-25 14:30:00,19.14,19.14,19.08,19.09,10336.0,19.14,19.14,19.08,19.09,10336.0
2023-04-25 14:35:00,19.1,19.14,19.1,19.14,14101.0,19.1,19.14,19.1,19.14,14101.0
2023-04-25 14:40:00,19.13,19.13,19.08,19.1,5906.0,19.13,19.13,19.08,19.1,5906.0
2023-04-25 14:45:00,19.1,19.12,19.07,19.09,11815.0,19.1,19.12,19.07,19.09,11815.0
2023-04-25 14:50:00,19.1,19.12,19.08,19.08,8397.0,19.1,19.12,19.08,19.08,8397.0
2023-04-25 14:55:00,19.08,19.1,19.05,19.08,16693.0,19.08,19.1,19.05,19.08,16693.0
2023-04-25 15:00:00,19.08,19.11,19.07,19.08,11825.0,19.08,19.11,19.07,19.08,11825.0
2023-04-25 15:05:00,19.09,19.11,19.06,19.1,10294.0,19.09,19.11,19.06,19.1,10294.0
2023-04-25 15:10:00,19.1,19.12,19.07,19.09,7285.0,19.1,19.12,19.07,19.09,7285.0
2023-04-25 15:15:00,19.1,19.15,19.09,19.14,16108.0,19.1,19.15,19.09,19.14,16108.0
2023-04-25 15:20:00,19.15,19.25,19.15,19.15,45142.0,19.15,19.25,19.15,19.15,45142.0
2023-04-25 15:25:00,19.16,19.16,19.13,19.13,16318.0,19.16,19.16,19.13,19.13,16318.0
2023-04-25 15:30:00,19.13,19.2,19.13,19.2,15886.0,19.13,19.2,19.13,19.2,15886.0
2023-04-25 15:35:00,19.19,19.2,19.16,19.16,23500.0,19.19,19.2,19.16,19.16,23500.0
2023-04-25 15:40:00,19.16,19.17,19.09,19.1,29731.0,19.16,19.17,19.09,19.1,29731.0
2023-04-25 15:45:00,19.1,19.16,19.09,19.14,25247.0,19.1,19.16,19.09,19.14,25247.0
2023-04-25 15:50:00,19.13,19.17,19.08,19.09,26278.0,19.13,19.17,19.08,19.09,26278.0
2023-04-25 15:55:00,19.07,19.11,18.99,19.0,149031.0,19.07,19.11,18.99,19.0,149031.0
2023-04-26 09:30:00,18.98,19.07,18.87,18.95,54904.0,18.98,19.07,18.87,18.95,54904.0
2023-04-26 09:35:00,18.97,19.1,18.92,19.07,25207.0,18.97,19.1,18.92,19.07,25207.0
2023-04-26 09:40:00,19.06,19.19,19.01,19.08,31509.0,19.06,19.19,19.01,19.08,31509.0
2023-04-26 09:45:00,19.08,19.13,19.0,19.02,28921.0,19.08,19.13,19.0,19.02,28921.0
2023-04-26 09:50:00,19.02,19.07,18.93,18.95,26070.0,19.02,19.07,18.93,18.95,26070.0
2023-04-26 09:55:00,18.99,19.02,18.91,18.92,30842.0,18.99,19.02,18.91,18.92,30842.0
2023-04-26 10:00:00,18.92,18.99,18.85,18.98,51575.0,18.92,18.99,18.85,18.98,51575.0
2023-04-26 10:05:00,18.99,19.11,18.96,19.0,25654.0,18.99,19.11,18.96,19.0,25654.0
2023-04-26 10:10:00,19.07,19.09,19.01,19.05,21356.0,19.07,19.09,19.01,19.05,21356.0
2023-04-26 10:15:00,19.05,19.05,18.96,18.97,17386.0,19.05,19.05,18.96,18.97,17386.0
2023-04-26 10:20:00,18.96,18.98,18.88,18.89,14749.0,18.96,18.98,18.88,18.89,14749.0
2023-04-26 10:25:00,18.89,18.98,18.87,18.97,10658.0,18.89,18.98,18.87,18.97,10658.0
2023-04-26 10:30:00,18.96,18.99,18.9,18.91,23294.0,18.96,18.99,18.9,18.91,23294.0
2023-04-26 10:35:00,18.91,18.97,18.86,18.86,17807.0,18.91,18.97,18.86,18.86,17807.0
2023-04-26 10:40:00,18.89,18.92,18.86,18.92,9926.0,18.89,18.92,18.86,18.92,9926.0
2023-04-26 10:45:00,18.9,19.05,18.9,19.04,26496.0,18.9,19.05,18.9,19.04,26496.0
2023-04-26 10:50:00,19.04,19.05,18.95,18.95,20294.0,19.04,19.05,18.95,18.95,20294.0
2023-04-26 10:55:00,18.95,19.0,18.94,18.99,14392.0,18.95,19.0,18.94,18.99,14392.0
2023-04-26 11:00:00,19.01,19.06,18.98,19.0,34034.0,19.01,19.06,18.98,19.0,34034.0
2023-04-26 11:05:00,19.0,19.09,18.98,19.09,16112.0,19.0,19.09,18.98,19.09,16112.0
2023-04-26 11:10:00,19.09,19.15,19.06,19.15,22907.0,19.09,19.15,19.06,19.15,22907.0
2023-04-26 11:15:00,19.16,19.2,19.12,19.14,36523.0,19.16,19.2,19.12,19.14,36523.0
2023-04-26 11:20:00,19.15,19.17,19.06,19.08,11176.0,19.15,19.17,19.06,19.08,11176.0
2023-04-26 11:25:00,19.05,19.06,19.0,19.05,8211.0,19.05,19.06,19.0,19.05,8211.0
2023-04-26 11:30:00,19.05,19.09,19.02,19.08,16149.0,19.05,19.09,19.02,19.08,16149.0
2023-04-26 11:35:00,19.07,19.09,19.04,19.05,5610.0,19.07,19.09,19.04,19.05,5610.0
2023-04-26 11:40:00,19.04,19.11,19.03,19.1,11148.0,19.04,19.11,19.03,19.1,11148.0
2023-04-26 11:45:00,19.09,19.11,19.05,19.05,12661.0,19.09,19.11,19.05,19.05,12661.0
2023-04-26 11:50:00,19.06,19.07,19.03,19.03,6272.0,19.06,19.07,19.03,19.03,6272.0
2023-04-26 11:55:00,19.04,19.11,19.03,19.1,11902.0,19.04,19.11,19.03,19.1,11902.0
2023-04-26 12:00:00,19.09,19.22,19.09,19.17,27260.0,19.09,19.22,19.09,19.17,27260.0
2023-04-26 12:05:00,19.13,19.23,19.13,19.21,25634.0,19.13,19.23,19.13,19.21,25634.0
2023-04-26 12:10:00,19.2,19.21,19.18,19.19,7492.0,19.2,19.21,19.18,19.19,7492.0
2023-04-26 12:15:00,19.19,19.2,19.12,19.13,7515.0,19.19,19.2,19.12,19.13,7515.0
2023-04-26 12:20:00,19.1,19.16,19.08,19.16,7670.0,19.1,19.16,19.08,19.16,7670.0
2023-04-26 12:25:00,19.17,19.2,19.15,19.15,5234.0,19.17,19.2,19.15,19.15,5234.0
2023-04-26 12:30:00,19.16,19.17,19.11,19.11,4690.0,19.16,19.17,19.11,19.11,4690.0
2023-04-26 12:35:00,19.09,19.13,19.07,19.13,7021.0,19.09,19.13,19.07,19.13,7021.0
2023-04-26 12:40:00,19.13,19.13,19.09,19.12,18613.0,19.13,19.13,19.09,19.12,18613.0
2023-04-26 12:45:00,19.11,19.11,19.07,19.09,10933.0,19.11,19.11,19.07,19.09,10933.0
2023-04-26 12:50:00,19.08,19.08,19.04,19.07,11871.0,19.08,19.08,19.04,19.07,11871.0
2023-04-26 12:55:00,19.06,19.06,19.01,19.02,6854.0,19.06,19.06,19.01,19.02,6854.0
2023-04-26 13:00:00,19.03,19.06,19.03,19.05,8541.0,19.03,19.06,19.03,19.05,8541.0
2023-04-26 13:05:00,19.06,19.1,19.04,19.05,17302.0,19.06,19.1,19.04,19.05,17302.0
2023-04-26 13:10:00,19.07,19.08,19.02,19.02,22031.0,19.07,19.08,19.02,19.02,22031.0
2023-04-26 13:15:00,19.02,19.11,19.02,19.11,12251.0,19.02,19.11,19.02,19.11,12251.0
2023-04-26 13:20:00,19.11,19.11,19.07,19.07,7285.0,19.11,19.11,19.07,19.07,7285.0
2023-04-26 13:25:00,19.07,19.08,19.03,19.08,21082.0,19.07,19.08,19.03,19.08,21082.0
2023-04-26 13:30:00,19.07,19.09,19.05,19.06,11150.0,19.07,19.09,19.05,19.06,11150.0
2023-04-26 13:35:00,19.06,19.07,19.02,19.03,8777.0,19.06,19.07,19.02,19.03,8777.0
2023-04-26 13:40:00,19.03,19.03,18.99,18.99,24394.0,19.03,19.03,18.99,18.99,24394.0
2023-04-26 13:45:00,19.0,19.04,18.96,18.97,10827.0,19.0,19.04,18.96,18.97,10827.0
2023-04-26 13:50:00,18.97,19.0,18.95,18.98,17885.0,18.97,19.0,18.95,18.98,17885.0
2023-04-26 13:55:00,18.98,19.0,18.94,18.94,6444.0,18.98,19.0,18.94,18.94,6444.0
2023-04-26 14:00:00,18.96,18.96,18.93,18.95,17963.0,18.96,18.96,18.93,18.95,17963.0
2023-04-26 14:05:00,18.95,18.96,18.91,18.93,10286.0,18.95,18.96,18.91,18.93,10286.0
2023-04-26 14:10:00,18.93,18.94,18.91,18.94,7281.0,18.93,18.94,18.91,18.94,7281.0
2023-04-26 14:15:00,18.94,18.94,18.91,18.91,6282.0,18.94,18.94,18.91,18.91,6282.0
2023-04-26 14:20:00,18.91,18.94,18.89,18.94,21191.0,18.91,18.94,18.89,18.94,21191.0
2023-04-26 14:25:00,18.94,18.99,18.93,18.95,19115.0,18.94,18.99,18.93,18.95,19115.0
2023-04-26 14:30:00,18.95,18.95,18.91,18.92,5319.0,18.95,18.95,18.91,18.92,5319.0
2023-04-26 14:35:00,18.92,18.95,18.9,18.94,17225.0,18.92,18.95,18.9,18.94,17225.0
2023-04-26 14:40:00,18.92,18.93,18.85,18.86,11688.0,18.92,18.93,18.85,18.86,11688.0
2023-04-26 14:45:00,18.86,18.87,18.81,18.84,17681.0,18.86,18.87,18.81,18.84,17681.0
2023-04-26 14:50:00,18.83,18.86,18.81,18.83,23682.0,18.83,18.86,18.81,18.83,23682.0
2023-04-26 14:55:00,18.84,18.85,18.78,18.85,37910.0,18.84,18.85,18.78,18.85,37910.0
2023-04-26 15:00:00,18.85,18.85,18.75,18.79,63288.0,18.85,18.85,18.75,18.79,63288.0
2023-04-26 15:05:00,18.78,18.83,18.75,18.75,37594.0,18.78,18.83,18.75,18.75,37594.0
2023-04-26 15:10:00,18.76,18.84,18.75,18.79,23053.0,18.76,18.84,18.75,18.79,23053.0
2023-04-26 15:15:00,18.78,18.8,18.76,18.77,10360.0,18.78,18.8,18.76,18.77,10360.0
2023-04-26 15:20:00,18.77,18.78,18.75,18.77,30700.0,18.77,18.78,18.75,18.77,30700.0
2023-04-26 15:25:00,18.76,18.78,18.75,18.77,14489.0,18.76,18.78,18.75,18.77,14489.0
2023-04-26 15:30:00,18.78,18.79,18.73,18.76,70338.0,18.78,18.79,18.73,18.76,70338.0
2023-04-26 15:35:00,18.76,18.78,18.67,18.69,49973.0,18.76,18.78,18.67,18.69,49973.0
2023-04-26 15:40:00,18.69,18.72,18.68,18.7,20832.0,18.69,18.72,18.68,18.7,20832.0
2023-04-26 15:45:00,18.69,18.71,18.67,18.71,31712.0,18.69,18.71,18.67,18.71,31712.0
2023-04-26 15:50:00,18.7,18.71,18.65,18.68,91158.0,18.7,18.71,18.65,18.68,91158.0
2023-04-26 15:55:00,18.69,18.75,18.65,18.65,138769.0,18.69,18.75,18.65,18.65,138769.0
2023-04-27 09:30:00,18.75,18.91,18.72,18.91,72723.0,18.75,18.91,18.72,18.91,72723.0
2023-04-27 09:35:00,18.9,19.02,18.84,19.0,55008.0,18.9,19.02,18.84,19.0,55008.0
2023-04-27 09:40:00,18.98,19.03,18.89,18.95,41408.0,18.98,19.03,18.89,18.95,41408.0
2023-04-27 09:45:00,18.96,19.01,18.92,18.95,41161.0,18.96,19.01,18.92,18.95,41161.0
2023-04-27 09:50:00,18.95,19.03,18.95,19.01,21702.0,18.95,19.03,18.95,19.01,21702.0
2023-04-27 09:55:00,19.01,19.09,19.01,19.01,46608.0,19.01,19.09,19.01,19.01,46608.0
2023-04-27 10:00:00,19.01,19.03,18.97,18.98,32658.0,19.01,19.03,18.97,18.98,32658.0
2023-04-27 10:05:00,18.97,19.08,18.95,18.99,43510.0,18.97,19.08,18.95,18.99,43510.0
2023-04-27 10:10:00,18.98,19.02,18.9,19.01,28912.0,18.98,19.02,18.9,19.01,28912.0
2023-04-27 10:15:00,19.02,19.04,18.91,18.95,17184.0,19.02,19.04,18.91,18.95,17184.0
2023-04-27 10:20:00,18.96,18.96,18.88,18.91,23770.0,18.96,18.96,18.88,18.91,23770.0
2023-04-27 10:25:00,18.9,18.91,18.85,18.89,15381.0,18.9,18.91,18.85,18.89,15381.0
2023-04-27 10:30:00,18.89,18.99,18.88,18.96,21140.0,18.89,18.99,18.88,18.96,21140.0
2023-04-27 10:35:00,18.96,19.01,18.9,18.97,32898.0,18.96,19.01,18.9,18.97,32898.0
2023-04-27 10:40:00,19.0,19.04,18.99,19.04,21429.0,19.0,19.04,18.99,19.04,21429.0
2023-04-27 10:45:00,19.03,19.16,18.99,19.15,71192.0,19.03,19.16,18.99,19.15,71192.0
2023-04-27 10:50:00,19.17,19.3,19.15,19.24,50083.0,19.17,19.3,19.15,19.24,50083.0
2023-04-27 10:55:00,19.24,19.25,19.08,19.08,39366.0,19.24,19.25,19.08,19.08,39366.0
2023-04-27 11:00:00,19.07,19.11,19.04,19.06,16410.0,19.07,19.11,19.04,19.06,16410.0
2023-04-27 11:05:00,19.05,19.1,19.04,19.08,17364.0,19.05,19.1,19.04,19.08,17364.0
2023-04-27 11:10:00,19.1,19.1,19.0,19.05,11714.0,19.1,19.1,19.0,19.05,11714.0
2023-04-27 11:15:00,19.05,19.08,19.01,19.06,8050.0,19.05,19.08,19.01,19.06,8050.0
2023-04-27 11:20:00,19.05,19.15,19.05,19.14,10075.0,19.05,19.15,19.05,19.14,10075.0
2023-04-27 11:25:00,19.13,19.19,19.13,19.15,12339.0,19.13,19.19,19.13,19.15,12339.0
2023-04-27 11:30:00,19.15,19.18,19.13,19.14,9831.0,19.15,19.18,19.13,19.14,9831.0
2023-04-27 11:35:00,19.12,19.16,19.11,19.12,12365.0,19.12,19.16,19.11,19.12,12365.0
2023-04-27 11:40:00,19.12,19.14,19.09,19.14,17838.0,19.12,19.14,19.09,19.14,17838.0
2023-04-27 11:45:00,19.13,19.13,19.05,19.09,17223.0,19.13,19.13,19.05,19.09,17223.0
2023-04-27 11:50:00,19.09,19.13,19.09,19.1,6909.0,19.09,19.13,19.09,19.1,6909.0
2023-04-27 11:55:00,19.12,19.18,19.1,19.16,16040.0,19.12,19.18,19.1,19.16,16040.0
2023-04-27 12:00:00,19.16,19.24,19.16,19.23,11107.0,19.16,19.24,19.16,19.23,11107.0
2023-04-27 12:05:00,19.22,19.24,19.18,19.24,11480.0,19.22,19.24,19.18,19.24,11480.0
2023-04-27 12:10:00,19.23,19.27,19.22,19.26,16815.0,19.23,19.27,19.22,19.26,16815.0
2023-04-27 12:15:00,19.27,19.34,19.27,19.29,30918.0,19.27,19.34,19.27,19.29,30918.0
2023-04-27 12:20:00,19.3,19.3,19.2,19.22,11349.0,19.3,19.3,19.2,19.22,11349.0
2023-04-27 12:25:00,19.23,19.23,19.18,19.18,12975.0,19.23,19.23,19.18,19.18,12975.0
2023-04-27 12:30:00,19.17,19.19,19.15,19.17,11772.0,19.17,19.19,19.15,19.17,11772.0
2023-04-27 12:35:00,19.18,19.21,19.16,19.16,10802.0,19.18,19.21,19.16,19.16,10802.0
2023-04-27 12:40:00,19.16,19.2,19.16,19.2,10623.0,19.16,19.2,19.16,19.2,10623.0
2023-04-27 12:45:00,19.19,19.2,19.08,19.08,11331.0,19.19,19.2,19.08,19.08,11331.0
2023-04-27 12:50:00,19.1,19.15,19.1,19.12,5665.0,19.1,19.15,19.1,19.12,5665.0
2023-04-27 12:55:00,19.11,19.14,19.11,19.12,8876.0,19.11,19.14,19.11,19.12,8876.0
2023-04-27 13:00:00,19.13,19.14,19.1,19.13,26548.0,19.13,19.14,19.1,19.13,26548.0
2023-04-27 13:05:00,19.13,19.14,19.08,19.08,24190.0,19.13,19.14,19.08,19.08,24190.0
2023-04-27 13:10:00,19.09,19.11,19.08,19.11,3279.0,19.09,19.11,19.08,19.11,3279.0
2023-04-27 13:15:00,19.11,19.12,19.08,19.1,11316.0,19.11,19.12,19.08,19.1,11316.0
2023-04-27 13:20:00,19.1,19.17,19.1,19.17,7026.0,19.1,19.17,19.1,19.17,7026.0
2023-04-27 13:25:00,19.16,19.3,19.16,19.25,19842.0,19.16,19.3,19.16,19.25,19842.0
2023-04-27 13:30:00,19.26,19.27,19.22,19.24,15127.0,19.26,19.27,19.22,19.24,15127.0
2023-04-27 13:35:00,19.24,19.25,19.22,19.23,7591.0,19.24,19.25,19.22,19.23,7591.0
2023-04-27 13:40:00,19.23,19.24,19.2,19.23,18287.0,19.23,19.24,19.2,19.23,18287.0
2023-04-27 13:45:00,19.24,19.27,19.22,19.23,29430.0,19.24,19.27,19.22,19.23,29430.0
2023-04-27 13:50:00,19.22,19.23,19.16,19.19,9617.0,19.22,19.23,19.16,19.19,9617.0
2023-04-27 13:55:00,19.17,19.17,19.12,19.14,11902.0,19.17,19.17,19.12,19.14,11902.0
2023-04-27 14:00:00,19.14,19.18,19.14,19.15,8482.0,19.14,19.18,19.14,19.15,8482.0
2023-04-27 14:05:00,19.13,19.15,19.11,19.12,7455.0,19.13,19.15,19.11,19.12,7455.0
2023-04-27 14:10:00,19.12,19.15,19.11,19.14,13177.0,19.12,19.15,19.11,19.14,13177.0
2023-04-27 14:15:00,19.15,19.17,19.12,19.14,14303.0,19.15,19.17,19.12,19.14,14303.0
2023-04-27 14:20:00,19.15,19.15,19.13,19.15,11888.0,19.15,19.15,19.13,19.15,11888.0
2023-04-27 14:25:00,19.14,19.19,19.13,19.18,16043.0,19.14,19.19,19.13,19.18,16043.0
2023-04-27 14:30:00,19.17,19.19,19.15,19.16,9007.0,19.17,19.19,19.15,19.16,9007.0
2023-04-27 14:35:00,19.15,19.16,19.12,19.13,13321.0,19.15,19.16,19.12,19.13,13321.0
2023-04-27 14:40:00,19.14,19.14,19.06,19.07,9231.0,19.14,19.14,19.06,19.07,9231.0
2023-04-27 14:45:00,19.07,19.09,19.04,19.07,11396.0,19.07,19.09,19.04,19.07,11396.0
2023-04-27 14:50:00,19.07,19.13,19.07,19.13,13610.0,19.07,19.13,19.07,19.13,13610.0
2023-04-27 14:55:00,19.12,19.13,19.08,19.1,16869.0,19.12,19.13,19.08,19.1,16869.0
2023-04-27 15:00:00,19.1,19.13,19.08,19.11,9441.0,19.1,19.13,19.08,19.11,9441.0
2023-04-27 15:05:00,19.11,19.11,19.07,19.09,9661.0,19.11,19.11,19.07,19.09,9661.0
2023-04-27 15:10:00,19.09,19.09,19.02,19.03,19661.0,19.09,19.09,19.02,19.03,19661.0
2023-04-27 15:15:00,19.03,19.03,19.0,19.01,22259.0,19.03,19.03,19.0,19.01,22259.0
2023-04-27 15:20:00,19.01,19.03,18.97,19.01,13228.0,19.01,19.03,18.97,19.01,13228.0
2023-04-27 15:25:00,19.01,19.05,18.98,19.04,16925.0,19.01,19.05,18.98,19.04,16925.0
2023-04-27 15:30:00,19.03,19.05,19.0,19.01,25326.0,19.03,19.05,19.0,19.01,25326.0
2023-04-27 15:35:00,19.01,19.06,19.0,19.05,16826.0,19.01,19.06,19.0,19.05,16826.0
2023-04-27 15:40:00,19.05,19.05,18.99,19.0,25875.0,19.05,19.05,18.99,19.0,25875.0
2023-04-27 15:45:00,19.0,19.04,18.99,19.0,27391.0,19.0,19.04,18.99,19.0,27391.0
2023-04-27 15:50:00,19.0,19.01,18.97,18.98,33805.0,19.0,19.01,18.97,18.98,33805.0
2023-04-27 15:55:00,18.98,19.01,18.91,18.93,156512.0,18.98,19.01,18.91,18.93,156512.0
2023-04-28 09:30:00,18.92,19.01,18.88,18.95,69862.0,18.92,19.01,18.88,18.95,69862.0
2023-04-28 09:35:00,18.94,19.07,18.93,19.02,17149.0,18.94,19.07,18.93,19.02,17149.0
2023-04-28 09:40:00,18.98,19.05,18.92,19.03,27095.0,18.98,19.05,18.92,19.03,27095.0
2023-04-28 09:45:00,19.03,19.18,19.02,19.17,37383.0,19.03,19.18,19.02,19.17,37383.0
2023-04-28 09:50:00,19.18,19.29,19.13,19.24,33531.0,19.18,19.29,19.13,19.24,33531.0
2023-04-28 09:55:00,19.24,19.25,19.12,19.18,40281.0,19.24,19.25,19.12,19.18,40281.0
2023-04-28 10:00:00,19.16,19.21,19.13,19.16,13074.0,19.16,19.21,19.13,19.16,13074.0
2023-04-28 10:05:00,19.16,19.24,19.15,19.23,25103.0,19.16,19.24,19.15,19.23,25103.0
2023-04-28 10:10:00,19.22,19.32,19.22,19.31,14466.0,19.22,19.32,19.22,19.31,14466.0
2023-04-28 10:15:00,19.29,19.37,19.26,19.33,12323.0,19.29,19.37,19.26,19.33,12323.0
2023-04-28 10:20:00,19.33,19.42,19.3,19.42,12651.0,19.33,19.42,19.3,19.42,12651.0
2023-04-28 10:25:00,19.42,19.45,19.38,19.45,20104.0,19.42,19.45,19.38,19.45,20104.0
2023-04-28 10:30:00,19.44,19.46,19.28,19.36,33098.0,19.44,19.46,19.28,19.36,33098.0
2023-04-28 10:35:00,19.35,19.36,19.17,19.27,20986.0,19.35,19.36,19.17,19.27,20986.0
2023-04-28 10:40:00,19.27,19.3,19.2,19.3,14820.0,19.27,19.3,19.2,19.3,14820.0
2023-04-28 10:45:00,19.29,19.59,19.28,19.55,62236.0,19.29,19.59,19.28,19.55,62236.0
2023-04-28 10:50:00,19.55,19.67,19.51,19.58,42510.0,19.55,19.67,19.51,19.58,42510.0
2023-04-28 10:55:00,19.57,19.57,19.36,19.45,65177.0,19.57,19.57,19.36,19.45,65177.0
2023-04-28 11:00:00,19.44,19.44,19.35,19.36,13940.0,19.44,19.44,19.35,19.36,13940.0
2023-04-28 11:05:00,19.37,19.58,19.36,19.58,83411.0,19.37,19.58,19.36,19.58,83411.0
2023-04-28 11:10:00,19.57,19.61,19.54,19.61,19151.0,19.57,19.61,19.54,19.61,19151.0
2023-04-28 11:15:00,19.61,19.68,19.58,19.65,30391.0,19.61,19.68,19.58,19.65,30391.0
2023-04-28 11:20:00,19.64,19.69,19.61,19.62,37061.0,19.64,19.69,19.61,19.62,37061.0
2023-04-28 11:25:00,19.62,19.66,19.51,19.61,73151.0,19.62,19.66,19.51,19.61,73151.0
2023-04-28 11:30:00,19.61,19.67,19.6,19.61,14451.0,19.61,19.67,19.6,19.61,14451.0
2023-04-28 11:35:00,19.6,19.61,19.56,19.56,16537.0,19.6,19.61,19.56,19.56,16537.0
2023-04-28 11:40:00,19.54,19.59,19.52,19.53,13938.0,19.54,19.59,19.52,19.53,13938.0
2023-04-28 11:45:00,19.54,19.57,19.52,19.55,19487.0,19.54,19.57,19.52,19.55,19487.0
2023-04-28 11:50:00,19.57,19.59,19.54,19.55,11105.0,19.57,19.59,19.54,19.55,11105.0
2023-04-28 11:55:00,19.5,19.52,19.46,19.51,16797.0,19.5,19.52,19.46,19.51,16797.0
2023-04-28 12:00:00,19.5,19.55,19.49,19.51,13882.0,19.5,19.55,19.49,19.51,13882.0
2023-04-28 12:05:00,19.52,19.54,19.5,19.53,9588.0,19.52,19.54,19.5,19.53,9588.0
2023-04-28 12:10:00,19.53,19.54,19.51,19.53,7488.0,19.53,19.54,19.51,19.53,7488.0
2023-04-28 12:15:00,19.53,19.56,19.51,19.54,9000.0,19.53,19.56,19.51,19.54,9000.0
2023-04-28 12:20:00,19.53,19.57,19.49,19.55,27718.0,19.53,19.57,19.49,19.55,27718.0
2023-04-28 12:25:00,19.53,19.59,19.52,19.58,12308.0,19.53,19.59,19.52,19.58,12308.0
2023-04-28 12:30:00,19.56,19.58,19.52,19.54,8795.0,19.56,19.58,19.52,19.54,8795.0
2023-04-28 12:35:00,19.55,19.55,19.51,19.52,5450.0,19.55,19.55,19.51,19.52,5450.0
2023-04-28 12:40:00,19.51,19.54,19.5,19.51,6583.0,19.51,19.54,19.5,19.51,6583.0
2023-04-28 12:45:00,19.53,19.55,19.5,19.51,13671.0,19.53,19.55,19.5,19.51,13671.0
2023-04-28 12:50:00,19.5,19.51,19.47,19.49,9519.0,19.5,19.51,19.47,19.49,9519.0
2023-04-28 12:55:00,19.48,19.54,19.47,19.53,29423.0,19.48,19.54,19.47,19.53,29423.0
2023-04-28 13:00:00,19.54,19.54,19.43,19.45,25551.0,19.54,19.54,19.43,19.45,25551.0
2023-04-28 13:05:00,19.48,19.51,19.46,19.46,5533.0,19.48,19.51,19.46,19.46,5533.0
2023-04-28 13:10:00,19.46,19.5,19.46,19.5,10064.0,19.46,19.5,19.46,19.5,10064.0
2023-04-28 13:15:00,19.49,19.51,19.47,19.47,18448.0,19.49,19.51,19.47,19.47,18448.0
2023-04-28 13:20:00,19.48,19.48,19.43,19.43,6916.0,19.48,19.48,19.43,19.43,6916.0
2023-04-28 13:25:00,19.44,19.48,19.44,19.48,3399.0,19.44,19.48,19.44,19.48,3399.0
2023-04-28 13:30:00,19.48,19.49,19.43,19.43,8702.0,19.48,19.49,19.43,19.43,8702.0
2023-04-28 13:35:00,19.43,19.44,19.4,19.43,12965.0,19.43,19.44,19.4,19.43,12965.0
2023-04-28 13:40:00,19.44,19.44,19.36,19.36,9781.0,19.44,19.44,19.36,19.36,9781.0
2023-04-28 13:45:00,19.38,19.41,19.37,19.38,11246.0,19.38,19.41,19.37,19.38,11246.0
2023-04-28 13:50:00,19.37,19.43,19.36,19.39,6455.0,19.37,19.43,19.36,19.39,6455.0
2023-04-28 13:55:00,19.4,19.44,19.39,19.44,5291.0,19.4,19.44,19.39,19.44,5291.0
2023-04-28 14:00:00,19.45,19.48,19.44,19.47,4524.0,19.45,19.48,19.44,19.47,4524.0
2023-04-28 14:05:00,19.47,19.47,19.43,19.44,7343.0,19.47,19.47,19.43,19.44,7343.0
2023-04-28 14:10:00,19.43,19.43,19.38,19.41,11414.0,19.43,19.43,19.38,19.41,11414.0
2023-04-28 14:15:00,19.4,19.41,19.37,19.38,7516.0,19.4,19.41,19.37,19.38,7516.0
2023-04-28 14:20:00,19.4,19.41,19.37,19.37,8316.0,19.4,19.41,19.37,19.37,8316.0
2023-04-28 14:25:00,19.39,19.4,19.35,19.35,11504.0,19.39,19.4,19.35,19.35,11504.0
2023-04-28 14:30:00,19.35,19.38,19.33,19.37,9620.0,19.35,19.38,19.33,19.37,9620.0
2023-04-28 14:35:00,19.37,19.4,19.36,19.4,11816.0,19.37,19.4,19.36,19.4,11816.0
2023-04-28 14:40:00,19.39,19.41,19.37,19.38,8528.0,19.39,19.41,19.37,19.38,8528.0
2023-04-28 14:45:00,19.39,19.44,19.38,19.44,6074.0,19.39,19.44,19.38,19.44,6074.0
2023-04-28 14:50:00,19.43,19.47,19.42,19.45,10726.0,19.43,19.47,19.42,19.45,10726.0
2023-04-28 14:55:00,19.44,19.58,19.44,19.58,77910.0,19.44,19.58,19.44,19.58,77910.0
2023-04-28 15:00:00,19.59,19.66,19.58,19.65,27261.0,19.59,19.66,19.58,19.65,27261.0
2023-04-28 15:05:00,19.64,19.67,19.61,19.62,38164.0,19.64,19.67,19.61,19.62,38164.0
2023-04-28 15:10:00,19.62,19.63,19.61,19.63,9095.0,19.62,19.63,19.61,19.63,9095.0
2023-04-28 15:15:00,19.63,19.72,19.61,19.72,27130.0,19.63,19.72,19.61,19.72,27130.0
2023-04-28 15:20:00,19.71,19.72,19.55,19.58,34305.0,19.71,19.72,19.55,19.58,34305.0
2023-04-28 15:25:00,19.59,19.59,19.46,19.46,25447.0,19.59,19.59,19.46,19.46,25447.0
2023-04-28 15:30:00,19.46,19.47,19.43,19.46,16417.0,19.46,19.47,19.43,19.46,16417.0
2023-04-28 15:35:00,19.46,19.46,19.31,19.34,97619.0,19.46,19.46,19.31,19.34,97619.0
2023-04-28 15:40:00,19.34,19.38,19.33,19.36,22711.0,19.34,19.38,19.33,19.36,22711.0
2023-04-28 15:45:00,19.37,19.37,19.33,19.36,32007.0,19.37,19.37,19.33,19.36,32007.0
2023-04-28 15:50:00,19.35,19.38,19.32,19.34,69211.0,19.35,19.38,19.32,19.34,69211.0
2023-04-28 15:55:00,19.34,19.34,19.29,19.3,137638.0,19.34,19.34,19.29,19.3,137638.0
2023-05-01 09:30:00,19.16,19.2,19.07,19.16,49402.0,19.16,19.2,19.07,19.16,49402.0
2023-05-01 09:35:00,19.17,19.21,19.1,19.21,54415.0,19.17,19.21,19.1,19.21,54415.0
2023-05-01 09:40:00,19.23,19.25,19.08,19.12,18593.0,19.23,19.25,19.08,19.12,18593.0
2023-05-01 09:45:00,19.13,19.2,19.1,19.12,22229.0,19.13,19.2,19.1,19.12,22229.0
2023-05-01 09:50:00,19.12,19.16,19.07,19.16,17080.0,19.12,19.16,19.07,19.16,17080.0
2023-05-01 09:55:00,19.11,19.15,19.09,19.12,10733.0,19.11,19.15,19.09,19.12,10733.0
2023-05-01 10:00:00,19.12,19.12,19.0,19.04,25862.0,19.12,19.12,19.0,19.04,25862.0
2023-05-01 10:05:00,19.05,19.06,18.91,18.92,47673.0,19.05,19.06,18.91,18.92,47673.0
2023-05-01 10:10:00,18.93,18.94,18.78,18.81,64224.0,18.93,18.94,18.78,18.81,64224.0
2023-05-01 10:15:00,18.82,18.95,18.81,18.91,14707.0,18.82,18.95,18.81,18.91,14707.0
2023-05-01 10:20:00,18.91,18.95,18.85,18.95,26213.0,18.91,18.95,18.85,18.95,26213.0
2023-05-01 10:25:00,18.95,19.08,18.92,19.08,15142.0,18.95,19.08,18.92,19.08,15142.0
2023-05-01 10:30:00,19.07,19.17,19.07,19.13,26773.0,19.07,19.17,19.07,19.13,26773.0
2023-05-01 10:35:00,19.11,19.16,19.04,19.08,20868.0,19.11,19.16,19.04,19.08,20868.0
2023-05-01 10:40:00,19.06,19.09,19.04,19.06,5221.0,19.06,19.09,19.04,19.06,5221.0
2023-05-01 10:45:00,19.06,19.25,19.06,19.25,22306.0,19.06,19.25,19.06,19.25,22306.0
2023-05-01 10:50:00,19.23,19.24,19.12,19.17,13785.0,19.23,19.24,19.12,19.17,13785.0
2023-05-01 10:55:00,19.16,19.18,19.11,19.14,5910.0,19.16,19.18,19.11,19.14,5910.0
2023-05-01 11:00:00,19.13,19.13,19.07,19.09,10557.0,19.13,19.13,19.07,19.09,10557.0
2023-05-01 11:05:00,19.07,19.08,18.98,19.0,10107.0,19.07,19.08,18.98,19.0,10107.0
2023-05-01 11:10:00,18.99,19.02,18.88,18.88,36344.0,18.99,19.02,18.88,18.88,36344.0
2023-05-01 11:15:00,18.87,18.87,18.81,18.84,28312.0,18.87,18.87,18.81,18.84,28312.0
2023-05-01 11:20:00,18.85,18.87,18.72,18.73,57004.0,18.85,18.87,18.72,18.73,57004.0
2023-05-01 11:25:00,18.73,18.78,18.7,18.76,33921.0,18.73,18.78,18.7,18.76,33921.0
2023-05-01 11:30:00,18.73,18.77,18.72,18.75,14786.0,18.73,18.77,18.72,18.75,14786.0
2023-05-01 11:35:00,18.75,18.77,18.73,18.73,13135.0,18.75,18.77,18.73,18.73,13135.0
2023-05-01 11:40:00,18.73,18.73,18.68,18.68,24767.0,18.73,18.73,18.68,18.68,24767.0
2023-05-01 11:45:00,18.68,18.7,18.66,18.69,10605.0,18.68,18.7,18.66,18.69,10605.0
2023-05-01 11:50:00,18.7,18.7,18.66,18.7,8609.0,18.7,18.7,18.66,18.7,8609.0
2023-05-01 11:55:00,18.7,18.85,18.7,18.84,68227.0,18.7,18.85,18.7,18.84,68227.0
2023-05-01 12:00:00,18.84,18.86,18.8,18.86,19193.0,18.84,18.86,18.8,18.86,19193.0
2023-05-01 12:05:00,18.87,18.87,18.8,18.83,7243.0,18.87,18.87,18.8,18.83,7243.0
2023-05-01 12:10:00,18.84,18.84,18.76,18.77,8279.0,18.84,18.84,18.76,18.77,8279.0
2023-05-01 12:15:00,18.76,18.79,18.76,18.77,6268.0,18.76,18.79,18.76,18.77,6268.0
2023-05-01 12:20:00,18.78,18.87,18.78,18.84,9827.0,18.78,18.87,18.78,18.84,9827.0
2023-05-01 12:25:00,18.84,18.87,18.82,18.86,26221.0,18.84,18.87,18.82,18.86,26221.0
2023-05-01 12:30:00,18.86,18.89,18.86,18.87,6167.0,18.86,18.89,18.86,18.87,6167.0
2023-05-01 12:35:00,18.88,18.94,18.87,18.94,28845.0,18.88,18.94,18.87,18.94,28845.0
2023-05-01 12:40:00,18.93,18.96,18.93,18.94,9595.0,18.93,18.96,18.93,18.94,9595.0
2023-05-01 12:45:00,18.95,18.98,18.93,18.97,14865.0,18.95,18.98,18.93,18.97,14865.0
2023-05-01 12:50:00,18.98,18.99,18.9,18.91,18038.0,18.98,18.99,18.9,18.91,18038.0
2023-05-01 12:55:00,18.89,18.92,18.88,18.89,4831.0,18.89,18.92,18.88,18.89,4831.0
2023-05-01 13:00:00,18.88,18.92,18.86,18.92,5622.0,18.88,18.92,18.86,18.92,5622.0
2023-05-01 13:05:00,18.91,18.91,18.86,18.88,14744.0,18.91,18.91,18.86,18.88,14744.0
2023-05-01 13:10:00,18.89,18.89,18.83,18.84,9488.0,18.89,18.89,18.83,18.84,9488.0
2023-05-01 13:15:00,18.83,18.85,18.79,18.8,22703.0,18.83,18.85,18.79,18.8,22703.0
2023-05-01 13:20:00,18.8,18.81,18.78,18.8,19532.0,18.8,18.81,18.78,18.8,19532.0
2023-05-01 13:25:00,18.8,18.8,18.72,18.73,6911.0,18.8,18.8,18.72,18.73,6911.0
2023-05-01 13:30:00,18.73,18.74,18.72,18.73,10988.0,18.73,18.74,18.72,18.73,10988.0
2023-05-01 13:35:00,18.73,18.74,18.69,18.69,29824.0,18.73,18.74,18.69,18.69,29824.0
2023-05-01 13:40:00,18.7,18.75,18.68,18.71,18944.0,18.7,18.75,18.68,18.71,18944.0
2023-05-01 13:45:00,18.72,18.74,18.7,18.73,9103.0,18.72,18.74,18.7,18.73,9103.0
2023-05-01 13:50:00,18.72,18.73,18.69,18.71,7119.0,18.72,18.73,18.69,18.71,7119.0
2023-05-01 13:55:00,18.7,18.73,18.69,18.71,8390.0,18.7,18.73,18.69,18.71,8390.0
2023-05-01 14:00:00,18.73,18.76,18.73,18.75,6498.0,18.73,18.76,18.73,18.75,6498.0
2023-05-01 14:05:00,18.74,18.77,18.73,18.75,8807.0,18.74,18.77,18.73,18.75,8807.0
2023-05-01 14:10:00,18.75,18.76,18.71,18.71,4180.0,18.75,18.76,18.71,18.71,4180.0
2023-05-01 14:15:00,18.71,18.73,18.69,18.71,9764.0,18.71,18.73,18.69,18.71,9764.0
2023-05-01 14:20:00,18.71,18.76,18.71,18.74,9214.0,18.71,18.76,18.71,18.74,9214.0
2023-05-01 14:25:00,18.73,18.75,18.72,18.74,8066.0,18.73,18.75,18.72,18.74,8066.0
2023-05-01 14:30:00,18.73,18.73,18.69,18.7,23480.0,18.73,18.73,18.69,18.7,23480.0
2023-05-01 14:35:00,18.69,18.71,18.67,18.71,11510.0,18.69,18.71,18.67,18.71,11510.0
2023-05-01 14:40:00,18.71,18.79,18.7,18.79,10994.0,18.71,18.79,18.7,18.79,10994.0
2023-05-01 14:45:00,18.79,18.79,18.73,18.75,10017.0,18.79,18.79,18.73,18.75,10017.0
2023-05-01 14:50:00,18.74,18.78,18.74,18.78,7467.0,18.74,18.78,18.74,18.78,7467.0
2023-05-01 14:55:00,18.77,18.8,18.75,18.78,9056.0,18.77,18.8,18.75,18.78,9056.0
2023-05-01 15:00:00,18.78,18.79,18.75,18.78,11459.0,18.78,18.79,18.75,18.78,11459.0
2023-05-01 15:05:00,18.77,18.81,18.77,18.77,7310.0,18.77,18.81,18.77,18.77,7310.0
2023-05-01 15:10:00,18.77,18.83,18.77,18.79,23533.0,18.77,18.83,18.77,18.79,23533.0
2023-05-01 15:15:00,18.78,18.79,18.71,18.75,11967.0,18.78,18.79,18.71,18.75,11967.0
2023-05-01 15:20:00,18.75,18.76,18.72,18.74,11766.0,18.75,18.76,18.72,18.74,11766.0
2023-05-01 15:25:00,18.73,18.76,18.7,18.76,21793.0,18.73,18.76,18.7,18.76,21793.0
2023-05-01 15:30:00,18.75,18.83,18.75,18.81,21015.0,18.75,18.83,18.75,18.81,21015.0
2023-05-01 15:35:00,18.8,18.8,18.68,18.69,32172.0,18.8,18.8,18.68,18.69,32172.0
2023-05-01 15:40:00,18.68,18.68,18.62,18.62,78024.0,18.68,18.68,18.62,18.62,78024.0
2023-05-01 15:45:00,18.62,18.63,18.52,18.55,98036.0,18.62,18.63,18.52,18.55,98036.0
2023-05-01 15:50:00,18.55,18.59,18.46,18.54,155080.0,18.55,18.59,18.46,18.54,155080.0
2023-05-01 15:55:00,18.53,18.56,18.49,18.56,107983.0,18.53,18.56,18.49,18.56,107983.0
2023-05-02 09:30:00,18.45,18.52,18.35,18.51,64773.0,18.45,18.52,18.35,18.51,64773.0
2023-05-02 09:35:00,18.48,18.5,18.4,18.4,18743.0,18.48,18.5,18.4,18.4,18743.0
2023-05-02 09:40:00,18.43,18.45,18.28,18.29,34169.0,18.43,18.45,18.28,18.29,34169.0
2023-05-02 09:45:00,18.29,18.36,18.28,18.29,33509.0,18.29,18.36,18.28,18.29,33509.0
2023-05-02 09:50:00,18.31,18.34,18.25,18.31,22882.0,18.31,18.34,18.25,18.31,22882.0
2023-05-02 09:55:00,18.27,18.3,18.25,18.28,13167.0,18.27,18.3,18.25,18.28,13167.0
2023-05-02 10:00:00,18.29,18.31,18.24,18.26,17804.0,18.29,18.31,18.24,18.26,17804.0
2023-05-02 10:05:00,18.26,18.26,18.1,18.13,36582.0,18.26,18.26,18.1,18.13,36582.0
2023-05-02 10:10:00,18.13,18.19,18.08,18.16,57788.0,18.13,18.19,18.08,18.16,57788.0
2023-05-02 10:15:00,18.17,18.27,18.14,18.21,20480.0,18.17,18.27,18.14,18.21,20480.0
2023-05-02 10:20:00,18.21,18.25,18.14,18.22,11480.0,18.21,18.25,18.14,18.22,11480.0
2023-05-02 10:25:00,18.22,18.27,18.19,18.23,16160.0,18.22,18.27,18.19,18.23,16160.0
2023-05-02 10:30:00,18.24,18.27,18.2,18.25,12065.0,18.24,18.27,18.2,18.25,12065.0
2023-05-02 10:35:00,18.26,18.28,18.2,18.2,10386.0,18.26,18.28,18.2,18.2,10386.0
2023-05-02 10:40:00,18.23,18.33,18.22,18.33,15874.0,18.23,18.33,18.22,18.33,15874.0
2023-05-02 10:45:00,18.33,18.44,18.29,18.43,17476.0,18.33,18.44,18.29,18.43,17476.0
2023-05-02 10:50:00,18.41,18.48,18.33,18.35,28080.0,18.41,18.48,18.33,18.35,28080.0
2023-05-02 10:55:00,18.35,18.4,18.32,18.32,8943.0,18.35,18.4,18.32,18.32,8943.0
2023-05-02 11:00:00,18.34,18.36,18.21,18.22,25393.0,18.34,18.36,18.21,18.22,25393.0
2023-05-02 11:05:00,18.23,18.24,18.14,18.2,17685.0,18.23,18.24,18.14,18.2,17685.0
2023-05-02 11:10:00,18.2,18.23,18.16,18.18,14162.0,18.2,18.23,18.16,18.18,14162.0
2023-05-02 11:15:00,18.17,18.24,18.16,18.2,11887.0,18.17,18.24,18.16,18.2,11887.0
2023-05-02 11:20:00,18.22,18.25,18.18,18.23,14302.0,18.22,18.25,18.18,18.23,14302.0
2023-05-02 11:25:00,18.23,18.3,18.17,18.29,27878.0,18.23,18.3,18.17,18.29,27878.0
2023-05-02 11:30:00,18.29,18.31,18.13,18.14,27451.0,18.29,18.31,18.13,18.14,27451.0
2023-05-02 11:35:00,18.15,18.23,18.13,18.2,23297.0,18.15,18.23,18.13,18.2,23297.0
2023-05-02 11:40:00,18.21,18.27,18.2,18.25,12788.0,18.21,18.27,18.2,18.25,12788.0
2023-05-02 11:45:00,18.25,18.25,18.21,18.24,12085.0,18.25,18.25,18.21,18.24,12085.0
2023-05-02 11:50:00,18.23,18.24,18.1,18.2,35408.0,18.23,18.24,18.1,18.2,35408.0
2023-05-02 11:55:00,18.19,18.19,18.11,18.12,7846.0,18.19,18.19,18.11,18.12,7846.0
2023-05-02 12:00:00,18.12,18.12,18.06,18.08,23162.0,18.12,18.12,18.06,18.08,23162.0
2023-05-02 12:05:00,18.1,18.14,18.07,18.12,18706.0,18.1,18.14,18.07,18.12,18706.0
2023-05-02 12:10:00,18.12,18.13,18.08,18.12,7115.0,18.12,18.13,18.08,18.12,7115.0
2023-05-02 12:15:00,18.12,18.14,18.08,18.14,10515.0,18.12,18.14,18.08,18.14,10515.0
2023-05-02 12:20:00,18.13,18.18,18.1,18.18,9316.0,18.13,18.18,18.1,18.18,9316.0
2023-05-02 12:25:00,18.18,18.19,18.13,18.15,7977.0,18.18,18.19,18.13,18.15,7977.0
2023-05-02 12:30:00,18.16,18.18,18.14,18.16,1850.0,18.16,18.18,18.14,18.16,1850.0
2023-05-02 12:35:00,18.15,18.22,18.15,18.21,20055.0,18.15,18.22,18.15,18.21,20055.0
2023-05-02 12:40:00,18.22,18.22,18.18,18.21,17417.0,18.22,18.22,18.18,18.21,17417.0
2023-05-02 12:45:00,18.21,18.22,18.2,18.21,7664.0,18.21,18.22,18.2,18.21,7664.0
2023-05-02 12:50:00,18.21,18.26,18.2,18.26,19445.0,18.21,18.26,18.2,18.26,19445.0
2023-05-02 12:55:00,18.25,18.29,18.23,18.26,9994.0,18.25,18.29,18.23,18.26,9994.0
2023-05-02 13:00:00,18.26,18.3,18.26,18.29,6289.0,18.26,18.3,18.26,18.29,6289.0
2023-05-02 13:05:00,18.29,18.35,18.29,18.33,10329.0,18.29,18.35,18.29,18.33,10329.0
2023-05-02 13:10:00,18.32,18.37,18.32,18.33,5699.0,18.32,18.37,18.32,18.33,5699.0
2023-05-02 13:15:00,18.33,18.36,18.32,18.32,3863.0,18.33,18.36,18.32,18.32,3863.0
2023-05-02 13:20:00,18.31,18.35,18.3,18.32,14758.0,18.31,18.35,18.3,18.32,14758.0
2023-05-02 13:25:00,18.35,18.4,18.33,18.38,26822.0,18.35,18.4,18.33,18.38,26822.0
2023-05-02 13:30:00,18.39,18.41,18.36,18.39,7161.0,18.39,18.41,18.36,18.39,7161.0
2023-05-02 13:35:00,18.4,18.41,18.38,18.39,8502.0,18.4,18.41,18.38,18.39,8502.0
2023-05-02 13:40:00,18.39,18.41,18.37,18.39,6768.0,18.39,18.41,18.37,18.39,6768.0
2023-05-02 13:45:00,18.38,18.44,18.36,18.44,8414.0,18.38,18.44,18.36,18.44,8414.0
2023-05-02 13:50:00,18.44,18.5,18.44,18.47,17870.0,18.44,18.5,18.44,18.47,17870.0
2023-05-02 13:55:00,18.47,18.47,18.43,18.47,11617.0,18.47,18.47,18.43,18.47,11617.0
2023-05-02 14:00:00,18.46,18.47,18.43,18.46,11826.0,18.46,18.47,18.43,18.46,11826.0
2023-05-02 14:05:00,18.45,18.47,18.33,18.39,26115.0,18.45,18.47,18.33,18.39,26115.0
2023-05-02 14:10:00,18.39,18.45,18.39,18.41,15047.0,18.39,18.45,18.39,18.41,15047.0
2023-05-02 14:15:00,18.41,18.5,18.41,18.48,15564.0,18.41,18.5,18.41,18.48,15564.0
2023-05-02 14:20:00,18.48,18.48,18.37,18.39,4281.0,18.48,18.48,18.37,18.39,4281.0
2023-05-02 14:25:00,18.39,18.4,18.38,18.39,4934.0,18.39,18.4,18.38,18.39,4934.0
2023-05-02 14:30:00,18.4,18.41,18.36,18.37,9058.0,18.4,18.41,18.36,18.37,9058.0
2023-05-02 14:35:00,18.38,18.41,18.37,18.4,6192.0,18.38,18.41,18.37,18.4,6192.0
2023-05-02 14:40:00,18.39,18.39,18.36,18.39,7414.0,18.39,18.39,18.36,18.39,7414.0
2023-05-02 14:45:00,18.39,18.42,18.36,18.41,18895.0,18.39,18.42,18.36,18.41,18895.0
2023-05-02 14:50:00,18.41,18.42,18.37,18.38,6182.0,18.41,18.42,18.37,18.38,6182.0
2023-05-02 14:55:00,18.36,18.39,18.35,18.36,6235.0,18.36,18.39,18.35,18.36,6235.0
2023-05-02 15:00:00,18.37,18.38,18.33,18.33,4833.0,18.37,18.38,18.33,18.33,4833.0
2023-05-02 15:05:00,18.34,18.34,18.32,18.32,5261.0,18.34,18.34,18.32,18.32,5261.0
2023-05-02 15:10:00,18.33,18.4,18.33,18.36,8266.0,18.33,18.4,18.33,18.36,8266.0
2023-05-02 15:15:00,18.37,18.37,18.32,18.35,5612.0,18.37,18.37,18.32,18.35,5612.0
2023-05-02 15:20:00,18.35,18.39,18.33,18.39,9256.0,18.35,18.39,18.33,18.39,9256.0
2023-05-02 15:25:00,18.39,18.42,18.37,18.39,22996.0,18.39,18.42,18.37,18.39,22996.0
2023-05-02 15:30:00,18.39,18.4,18.33,18.35,12615.0,18.39,18.4,18.33,18.35,12615.0
2023-05-02 15:35:00,18.36,18.4,18.33,18.39,9462.0,18.36,18.4,18.33,18.39,9462.0
2023-05-02 15:40:00,18.39,18.47,18.39,18.46,14921.0,18.39,18.47,18.39,18.46,14921.0
2023-05-02 15:45:00,18.46,18.49,18.43,18.49,23773.0,18.46,18.49,18.43,18.49,23773.0
2023-05-02 15:50:00,18.48,18.53,18.48,18.51,38323.0,18.48,18.53,18.48,18.51,38323.0
2023-05-02 15:55:00,18.51,18.58,18.47,18.58,123999.0,18.51,18.58,18.47,18.58,123999.0
2023-05-03 09:30:00,18.56,18.8,18.53,18.77,75624.0,18.56,18.8,18.53,18.77,75624.0
2023-05-03 09:35:00,18.78,18.78,18.64,18.65,37750.0,18.78,18.78,18.64,18.65,37750.0
2023-05-03 09:40:00,18.65,18.75,18.59,18.75,58475.0,18.65,18.75,18.59,18.75,58475.0
2023-05-03 09:45:00,18.76,18.83,18.75,18.8,39302.0,18.76,18.83,18.75,18.8,39302.0
2023-05-03 09:50:00,18.82,18.89,18.8,18.85,65374.0,18.82,18.89,18.8,18.85,65374.0
2023-05-03 09:55:00,18.83,18.86,18.74,18.76,25064.0,18.83,18.86,18.74,18.76,25064.0
2023-05-03 10:00:00,18.75,18.79,18.74,18.78,19868.0,18.75,18.79,18.74,18.78,19868.0
2023-05-03 10:05:00,18.78,18.8,18.71,18.73,16425.0,18.78,18.8,18.71,18.73,16425.0
2023-05-03 10:10:00,18.74,18.76,18.64,18.66,28936.0,18.74,18.76,18.64,18.66,28936.0
2023-05-03 10:15:00,18.65,18.76,18.65,18.74,9966.0,18.65,18.76,18.65,18.74,9966.0
2023-05-03 10:20:00,18.74,18.83,18.74,18.83,19116.0,18.74,18.83,18.74,18.83,19116.0
2023-05-03 10:25:00,18.82,18.83,18.75,18.75,12079.0,18.82,18.83,18.75,18.75,12079.0
2023-05-03 10:30:00,18.75,18.84,18.74,18.84,18229.0,18.75,18.84,18.74,18.84,18229.0
2023-05-03 10:35:00,18.82,18.93,18.82,18.87,54751.0,18.82,18.93,18.82,18.87,54751.0
2023-05-03 10:40:00,18.88,18.95,18.87,18.93,22120.0,18.88,18.95,18.87,18.93,22120.0
2023-05-03 10:45:00,18.94,19.08,18.94,19.07,47584.0,18.94,19.08,18.94,19.07,47584.0
2023-05-03 10:50:00,19.08,19.11,19.07,19.11,37170.0,19.08,19.11,19.07,19.11,37170.0
2023-05-03 10:55:00,19.11,19.2,19.09,19.11,62249.0,19.11,19.2,19.09,19.11,62249.0
2023-05-03 11:00:00,19.12,19.18,19.12,19.14,34870.0,19.12,19.18,19.12,19.14,34870.0
2023-05-03 11:05:00,19.15,19.15,19.02,19.06,43875.0,19.15,19.15,19.02,19.06,43875.0
2023-05-03 11:10:00,19.05,19.12,19.01,19.06,32966.0,19.05,19.12,19.01,19.06,32966.0
2023-05-03 11:15:00,19.06,19.06,18.93,18.94,56067.0,19.06,19.06,18.93,18.94,56067.0
2023-05-03 11:20:00,18.93,18.93,18.8,18.83,82101.0,18.93,18.93,18.8,18.83,82101.0
2023-05-03 11:25:00,18.83,19.01,18.83,18.91,80651.0,18.83,19.01,18.83,18.91,80651.0
2023-05-03 11:30:00,18.93,18.93,18.89,18.9,11358.0,18.93,18.93,18.89,18.9,11358.0
2023-05-03 11:35:00,18.91,18.91,18.87,18.9,17165.0,18.91,18.91,18.87,18.9,17165.0
2023-05-03 11:40:00,18.89,18.91,18.83,18.9,34475.0,18.89,18.91,18.83,18.9,34475.0
2023-05-03 11:45:00,18.91,18.94,18.89,18.89,25176.0,18.91,18.94,18.89,18.89,25176.0
2023-05-03 11:50:00,18.87,18.93,18.85,18.91,21574.0,18.87,18.93,18.85,18.91,21574.0
2023-05-03 11:55:00,18.91,18.94,18.89,18.9,12385.0,18.91,18.94,18.89,18.9,12385.0
2023-05-03 12:00:00,18.9,18.9,18.82,18.83,54928.0,18.9,18.9,18.82,18.83,54928.0
2023-05-03 12:05:00,18.84,18.95,18.84,18.93,20124.0,18.84,18.95,18.84,18.93,20124.0
2023-05-03 12:10:00,18.92,18.92,18.84,18.86,12849.0,18.92,18.92,18.84,18.86,12849.0
2023-05-03 12:15:00,18.86,18.87,18.79,18.79,19959.0,18.86,18.87,18.79,18.79,19959.0
2023-05-03 12:20:00,18.78,18.8,18.77,18.79,4486.0,18.78,18.8,18.77,18.79,4486.0
2023-05-03 12:25:00,18.78,18.84,18.78,18.84,11000.0,18.78,18.84,18.78,18.84,11000.0
2023-05-03 12:30:00,18.83,18.88,18.83,18.85,6679.0,18.83,18.88,18.83,18.85,6679.0
2023-05-03 12:35:00,18.87,18.87,18.78,18.78,13752.0,18.87,18.87,18.78,18.78,13752.0
2023-05-03 12:40:00,18.79,18.79,18.77,18.78,6000.0,18.79,18.79,18.77,18.78,6000.0
2023-05-03 12:45:00,18.79,18.8,18.72,18.76,19831.0,18.79,18.8,18.72,18.76,19831.0
2023-05-03 12:50:00,18.77,18.81,18.74,18.8,16231.0,18.77,18.81,18.74,18.8,16231.0
2023-05-03 12:55:00,18.8,18.83,18.79,18.82,5186.0,18.8,18.83,18.79,18.82,5186.0
2023-05-03 13:00:00,18.82,18.87,18.82,18.85,11673.0,18.82,18.87,18.82,18.85,11673.0
2023-05-03 13:05:00,18.85,18.85,18.77,18.79,14882.0,18.85,18.85,18.77,18.79,14882.0
2023-05-03 13:10:00,18.8,18.81,18.78,18.8,12184.0,18.8,18.81,18.78,18.8,12184.0
2023-05-03 13:15:00,18.8,18.82,18.76,18.8,11772.0,18.8,18.82,18.76,18.8,11772.0
2023-05-03 13:20:00,18.8,18.84,18.78,18.84,10637.0,18.8,18.84,18.78,18.84,10637.0
2023-05-03 13:25:00,18.84,18.89,18.84,18.86,12226.0,18.84,18.89,18.84,18.86,12226.0
2023-05-03 13:30:00,18.86,18.88,18.84,18.87,5352.0,18.86,18.88,18.84,18.87,5352.0
2023-05-03 13:35:00,18.85,18.87,18.84,18.85,9486.0,18.85,18.87,18.84,18.85,9486.0
2023-05-03 13:40:00,18.85,18.86,18.83,18.85,10826.0,18.85,18.86,18.83,18.85,10826.0
2023-05-03 13:45:00,18.85,18.87,18.81,18.84,11747.0,18.85,18.87,18.81,18.84,11747.0
2023-05-03 13:50:00,18.84,18.85,18.82,18.83,6690.0,18.84,18.85,18.82,18.83,6690.0
2023-05-03 13:55:00,18.83,18.88,18.83,18.87,11632.0,18.83,18.88,18.83,18.87,11632.0
2023-05-03 14:00:00,18.85,18.95,18.76,18.8,28138.0,18.85,18.95,18.76,18.8,28138.0
2023-05-03 14:05:00,18.79,18.86,18.75,18.8,9953.0,18.79,18.86,18.75,18.8,9953.0
2023-05-03 14:10:00,18.81,18.88,18.77,18.88,15577.0,18.81,18.88,18.77,18.88,15577.0
2023-05-03 14:15:00,18.88,18.94,18.88,18.91,35292.0,18.88,18.94,18.88,18.91,35292.0
2023-05-03 14:20:00,18.92,19.04,18.91,18.95,46016.0,18.92,19.04,18.91,18.95,46016.0
2023-05-03 14:25:00,18.96,19.02,18.9,18.9,20187.0,18.96,19.02,18.9,18.9,20187.0
2023-05-03 14:30:00,18.91,18.91,18.81,18.85,26710.0,18.91,18.91,18.81,18.85,26710.0
2023-05-03 14:35:00,18.85,19.0,18.78,18.97,33870.0,18.85,19.0,18.78,18.97,33870.0
2023-05-03 14:40:00,18.96,19.1,18.91,18.94,40928.0,18.96,19.1,18.91,18.94,40928.0
2023-05-03 14:45:00,18.95,19.03,18.94,18.97,27965.0,18.95,19.03,18.94,18.97,27965.0
2023-05-03 14:50:00,18.97,19.05,18.9,19.01,53437.0,18.97,19.05,18.9,19.01,53437.0
2023-05-03 14:55:00,19.02,19.09,18.99,19.03,47221.0,19.02,19.09,18.99,19.03,47221.0
2023-05-03 15:00:00,19.03,19.07,18.96,18.96,27254.0,19.03,19.07,18.96,18.96,27254.0
2023-05-03 15:05:00,18.97,19.04,18.83,18.85,35928.0,18.97,19.04,18.83,18.85,35928.0
2023-05-03 15:10:00,18.85,18.85,18.72,18.74,40257.0,18.85,18.85,18.72,18.74,40257.0
2023-05-03 15:15:00,18.73,18.9,18.72,18.85,40414.0,18.73,18.9,18.72,18.85,40414.0
2023-05-03 15:20:00,18.84,18.95,18.74,18.89,33675.0,18.84,18.95,18.74,18.89,33675.0
2023-05-03 15:25:00,18.9,18.95,18.8,18.82,21650.0,18.9,18.95,18.8,18.82,21650.0
2023-05-03 15:30:00,18.81,18.85,18.79,18.83,29439.0,18.81,18.85,18.79,18.83,29439.0
2023-05-03 15:35:00,18.84,18.85,18.79,18.79,30176.0,18.84,18.85,18.79,18.79,30176.0
2023-05-03 15:40:00,18.78,18.83,18.75,18.8,51659.0,18.78,18.83,18.75,18.8,51659.0
2023-05-03 15:45:00,18.8,18.87,18.79,18.84,29901.0,18.8,18.87,18.79,18.84,29901.0
2023-05-03 15:50:00,18.84,18.92,18.83,18.87,71343.0,18.84,18.92,18.83,18.87,71343.0
2023-05-03 15:55:00,18.88,18.91,18.85,18.9,108994.0,18.88,18.91,18.85,18.9,108994.0
2023-05-04 09:30:00,19.25,19.29,19.08,19.26,75253.0,19.25,19.29,19.08,19.26,75253.0
2023-05-04 09:35:00,19.25,19.28,19.13,19.17,19627.0,19.25,19.28,19.13,19.17,19627.0
2023-05-04 09:40:00,19.15,19.18,19.05,19.09,87484.0,19.15,19.18,19.05,19.09,87484.0
2023-05-04 09:45:00,19.07,19.11,18.97,19.08,29435.0,19.07,19.11,18.97,19.08,29435.0
2023-05-04 09:50:00,19.09,19.14,18.94,19.07,16957.0,19.09,19.14,18.94,19.07,16957.0
2023-05-04 09:55:00,19.09,19.2,19.07,19.09,15912.0,19.09,19.2,19.07,19.09,15912.0
2023-05-04 10:00:00,19.08,19.12,19.06,19.06,12717.0,19.08,19.12,19.06,19.06,12717.0
2023-05-04 10:05:00,19.06,19.14,19.06,19.14,14919.0,19.06,19.14,19.06,19.14,14919.0
2023-05-04 10:10:00,19.13,19.17,19.08,19.09,8281.0,19.13,19.17,19.08,19.09,8281.0
2023-05-04 10:15:00,19.09,19.13,19.0,19.11,23322.0,19.09,19.13,19.0,19.11,23322.0
2023-05-04 10:20:00,19.09,19.09,18.96,18.98,24828.0,19.09,19.09,18.96,18.98,24828.0
2023-05-04 10:25:00,18.97,19.04,18.94,18.96,16612.0,18.97,19.04,18.94,18.96,16612.0
2023-05-04 10:30:00,18.94,19.0,18.91,19.0,11257.0,18.94,19.0,18.91,19.0,11257.0
2023-05-04 10:35:00,19.02,19.08,18.95,18.96,22707.0,19.02,19.08,18.95,18.96,22707.0
2023-05-04 10:40:00,18.98,19.0,18.93,18.94,8277.0,18.98,19.0,18.93,18.94,8277.0
2023-05-04 10:45:00,18.93,19.23,18.93,19.21,77948.0,18.93,19.23,18.93,19.21,77948.0
2023-05-04 10:50:00,19.21,19.25,19.08,19.2,64204.0,19.21,19.25,19.08,19.2,64204.0
2023-05-04 10:55:00,19.22,19.23,19.11,19.16,23517.0,19.22,19.23,19.11,19.16,23517.0
2023-05-04 11:00:00,19.16,19.22,19.15,19.22,12684.0,19.16,19.22,19.15,19.22,12684.0
2023-05-04 11:05:00,19.21,19.48,19.21,19.45,103732.0,19.21,19.48,19.21,19.45,103732.0
2023-05-04 11:10:00,19.45,19.45,19.37,19.43,46603.0,19.45,19.45,19.37,19.43,46603.0
2023-05-04 11:15:00,19.43,19.44,19.29,19.3,33779.0,19.43,19.44,19.29,19.3,33779.0
2023-05-04 11:20:00,19.31,19.33,19.29,19.3,15383.0,19.31,19.33,19.29,19.3,15383.0
2023-05-04 11:25:00,19.28,19.34,19.27,19.3,17784.0,19.28,19.34,19.27,19.3,17784.0
2023-05-04 11:30:00,19.32,19.32,19.21,19.29,20461.0,19.32,19.32,19.21,19.29,20461.0
2023-05-04 11:35:00,19.28,19.3,19.25,19.29,14222.0,19.28,19.3,19.25,19.29,14222.0
2023-05-04 11:40:00,19.3,19.31,19.24,19.24,19379.0,19.3,19.31,19.24,19.24,19379.0
2023-05-04 11:45:00,19.23,19.24,19.16,19.18,17506.0,19.23,19.24,19.16,19.18,17506.0
2023-05-04 11:50:00,19.19,19.19,19.11,19.13,13021.0,19.19,19.19,19.11,19.13,13021.0
2023-05-04 11:55:00,19.12,19.16,19.09,19.14,21919.0,19.12,19.16,19.09,19.14,21919.0
2023-05-04 12:00:00,19.15,19.19,19.13,19.19,9040.0,19.15,19.19,19.13,19.19,9040.0
2023-05-04 12:05:00,19.19,19.19,19.13,19.16,5758.0,19.19,19.19,19.13,19.16,5758.0
2023-05-04 12:10:00,19.16,19.24,19.14,19.24,9316.0,19.16,19.24,19.14,19.24,9316.0
2023-05-04 12:15:00,19.25,19.28,19.23,19.27,14779.0,19.25,19.28,19.23,19.27,14779.0
2023-05-04 12:20:00,19.27,19.32,19.25,19.32,3694.0,19.27,19.32,19.25,19.32,3694.0
2023-05-04 12:25:00,19.31,19.33,19.28,19.3,5220.0,19.31,19.33,19.28,19.3,5220.0
2023-05-04 12:30:00,19.3,19.33,19.21,19.23,8691.0,19.3,19.33,19.21,19.23,8691.0
2023-05-04 12:35:00,19.24,19.28,19.22,19.27,8002.0,19.24,19.28,19.22,19.27,8002.0
2023-05-04 12:40:00,19.28,19.31,19.26,19.27,9772.0,19.28,19.31,19.26,19.27,9772.0
2023-05-04 12:45:00,19.27,19.28,19.24,19.26,4666.0,19.27,19.28,19.24,19.26,4666.0
2023-05-04 12:50:00,19.27,19.27,19.2,19.22,3667.0,19.27,19.27,19.2,19.22,3667.0
2023-05-04 12:55:00,19.22,19.3,19.22,19.28,13034.0,19.22,19.3,19.22,19.28,13034.0
2023-05-04 13:00:00,19.28,19.29,19.25,19.27,3081.0,19.28,19.29,19.25,19.27,3081.0
2023-05-04 13:05:00,19.27,19.31,19.27,19.29,7513.0,19.27,19.31,19.27,19.29,7513.0
2023-05-04 13:10:00,19.3,19.3,19.26,19.28,1505.0,19.3,19.3,19.26,19.28,1505.0
2023-05-04 13:15:00,19.26,19.31,19.26,19.28,10788.0,19.26,19.31,19.26,19.28,10788.0
2023-05-04 13:20:00,19.28,19.31,19.27,19.3,8449.0,19.28,19.31,19.27,19.3,8449.0
2023-05-04 13:25:00,19.3,19.33,19.26,19.32,13005.0,19.3,19.33,19.26,19.32,13005.0
2023-05-04 13:30:00,19.32,19.39,19.31,19.38,26255.0,19.32,19.39,19.31,19.38,26255.0
2023-05-04 13:35:00,19.39,19.4,19.37,19.4,21168.0,19.39,19.4,19.37,19.4,21168.0
2023-05-04 13:40:00,19.39,19.42,19.38,19.42,14555.0,19.39,19.42,19.38,19.42,14555.0
2023-05-04 13:45:00,19.41,19.43,19.36,19.39,7127.0,19.41,19.43,19.36,19.39,7127.0
2023-05-04 13:50:00,19.39,19.46,19.37,19.39,25479.0,19.39,19.46,19.37,19.39,25479.0
2023-05-04 13:55:00,19.39,19.42,19.38,19.4,6797.0,19.39,19.42,19.38,19.4,6797.0
2023-05-04 14:00:00,19.4,19.41,19.33,19.34,21268.0,19.4,19.41,19.33,19.34,21268.0
2023-05-04 14:05:00,19.35,19.38,19.31,19.31,8991.0,19.35,19.38,19.31,19.31,8991.0
2023-05-04 14:10:00,19.32,19.32,19.3,19.3,4229.0,19.32,19.32,19.3,19.3,4229.0
2023-05-04 14:15:00,19.3,19.34,19.29,19.33,7822.0,19.3,19.34,19.29,19.33,7822.0
2023-05-04 14:20:00,19.34,19.37,19.3,19.3,18962.0,19.34,19.37,19.3,19.3,18962.0
2023-05-04 14:25:00,19.31,19.33,19.29,19.29,6915.0,19.31,19.33,19.29,19.29,6915.0
2023-05-04 14:30:00,19.29,19.32,19.27,19.3,16407.0,19.29,19.32,19.27,19.3,16407.0
2023-05-04 14:35:00,19.31,19.34,19.28,19.31,4770.0,19.31,19.34,19.28,19.31,4770.0
2023-05-04 14:40:00,19.3,19.31,19.27,19.29,7122.0,19.3,19.31,19.27,19.29,7122.0
2023-05-04 14:45:00,19.29,19.32,19.26,19.27,5867.0,19.29,19.32,19.26,19.27,5867.0
2023-05-04 14:50:00,19.26,19.27,19.24,19.26,9599.0,19.26,19.27,19.24,19.26,9599.0
2023-05-04 14:55:00,19.27,19.3,19.24,19.26,11640.0,19.27,19.3,19.24,19.26,11640.0
2023-05-04 15:00:00,19.25,19.32,19.25,19.32,4821.0,19.25,19.32,19.25,19.32,4821.0
2023-05-04 15:05:00,19.31,19.33,19.3,19.3,3507.0,19.31,19.33,19.3,19.3,3507.0
2023-05-04 15:10:00,19.28,19.28,19.25,19.25,9969.0,19.28,19.28,19.25,19.25,9969.0
2023-05-04 15:15:00,19.25,19.26,19.22,19.23,3641.0,19.25,19.26,19.22,19.23,3641.0
2023-05-04 15:20:00,19.23,19.24,19.21,19.23,6599.0,19.23,19.24,19.21,19.23,6599.0
2023-05-04 15:25:00,19.23,19.25,19.22,19.23,9712.0,19.23,19.25,19.22,19.23,9712.0
2023-05-04 15:30:00,19.23,19.27,19.2,19.24,27960.0,19.23,19.27,19.2,19.24,27960.0
2023-05-04 15:35:00,19.25,19.27,19.23,19.25,7569.0,19.25,19.27,19.23,19.25,7569.0
2023-05-04 15:40:00,19.24,19.26,19.19,19.21,18085.0,19.24,19.26,19.19,19.21,18085.0
2023-05-04 15:45:00,19.21,19.25,19.17,19.25,12346.0,19.21,19.25,19.17,19.25,12346.0
2023-05-04 15:50:00,19.25,19.37,19.23,19.33,62414.0,19.25,19.37,19.23,19.33,62414.0
2023-05-04 15:55:00,19.32,19.37,19.32,19.36,140711.0,19.32,19.37,19.32,19.36,140711.0
2023-05-05 09:30:00,19.62,19.65,19.53,19.6,106430.0,19.62,19.65,19.53,19.6,106430.0
2023-05-05 09:35:00,19.62,19.65,19.51,19.55,44831.0,19.62,19.65,19.51,19.55,44831.0
2023-05-05 09:40:00,19.57,19.67,19.52,19.53,47706.0,19.57,19.67,19.52,19.53,47706.0
2023-05-05 09:45:00,19.53,19.68,19.53,19.62,36167.0,19.53,19.68,19.53,19.62,36167.0
2023-05-05 09:50:00,19.6,19.63,19.54,19.59,15610.0,19.6,19.63,19.54,19.59,15610.0
2023-05-05 09:55:00,19.61,19.62,19.56,19.57,18178.0,19.61,19.62,19.56,19.57,18178.0
2023-05-05 10:00:00,19.57,19.65,19.57,19.62,18682.0,19.57,19.65,19.57,19.62,18682.0
2023-05-05 10:05:00,19.61,19.98,19.6,19.98,116535.0,19.61,19.98,19.6,19.98,116535.0
2023-05-05 10:10:00,19.97,20.36,19.95,20.19,201769.0,19.97,20.36,19.95,20.19,201769.0
2023-05-05 10:15:00,20.18,20.33,20.11,20.31,71858.0,20.18,20.33,20.11,20.31,71858.0
2023-05-05 10:20:00,20.31,20.84,20.29,20.82,202711.0,20.31,20.84,20.29,20.82,202711.0
2023-05-05 10:25:00,20.81,20.88,20.21,20.29,215822.0,20.81,20.88,20.21,20.29,215822.0
2023-05-05 10:30:00,20.28,20.4,20.07,20.17,173475.0,20.28,20.4,20.07,20.17,173475.0
2023-05-05 10:35:00,20.19,20.31,20.11,20.18,73600.0,20.19,20.31,20.11,20.18,73600.0
2023-05-05 10:40:00,20.15,20.39,20.15,20.39,77416.0,20.15,20.39,20.15,20.39,77416.0
2023-05-05 10:45:00,20.39,20.56,20.22,20.22,117912.0,20.39,20.56,20.22,20.22,117912.0
2023-05-05 10:50:00,20.24,20.25,20.18,20.19,43080.0,20.24,20.25,20.18,20.19,43080.0
2023-05-05 10:55:00,20.18,20.29,20.12,20.13,73420.0,20.18,20.29,20.12,20.13,73420.0
2023-05-05 11:00:00,20.14,20.21,20.14,20.15,26587.0,20.14,20.21,20.14,20.15,26587.0
2023-05-05 11:05:00,20.15,20.24,20.13,20.13,26060.0,20.15,20.24,20.13,20.13,26060.0
2023-05-05 11:10:00,20.13,20.21,20.11,20.2,20559.0,20.13,20.21,20.11,20.2,20559.0
2023-05-05 11:15:00,20.21,20.29,20.2,20.26,76007.0,20.21,20.29,20.2,20.26,76007.0
2023-05-05 11:20:00,20.27,20.33,20.23,20.24,69011.0,20.27,20.33,20.23,20.24,69011.0
2023-05-05 11:25:00,20.23,20.4,20.23,20.37,69758.0,20.23,20.4,20.23,20.37,69758.0
2023-05-05 11:30:00,20.35,20.39,20.31,20.34,25894.0,20.35,20.39,20.31,20.34,25894.0
2023-05-05 11:35:00,20.34,20.36,20.3,20.31,43173.0,20.34,20.36,20.3,20.31,43173.0
2023-05-05 11:40:00,20.3,20.3,20.2,20.25,27521.0,20.3,20.3,20.2,20.25,27521.0
2023-05-05 11:45:00,20.24,20.29,20.23,20.26,18562.0,20.24,20.29,20.23,20.26,18562.0
2023-05-05 11:50:00,20.27,20.27,20.18,20.2,63734.0,20.27,20.27,20.18,20.2,63734.0
2023-05-05 11:55:00,20.21,20.23,20.05,20.09,41067.0,20.21,20.23,20.05,20.09,41067.0
2023-05-05 12:00:00,20.11,20.22,20.11,20.21,24406.0,20.11,20.22,20.11,20.21,24406.0
2023-05-05 12:05:00,20.19,20.19,20.11,20.17,10443.0,20.19,20.19,20.11,20.17,10443.0
2023-05-05 12:10:00,20.19,20.21,20.15,20.16,12563.0,20.19,20.21,20.15,20.16,12563.0
2023-05-05 12:15:00,20.15,20.2,20.15,20.16,16179.0,20.15,20.2,20.15,20.16,16179.0
2023-05-05 12:20:00,20.16,20.2,20.14,20.16,20569.0,20.16,20.2,20.14,20.16,20569.0
2023-05-05 12:25:00,20.17,20.17,20.12,20.14,9021.0,20.17,20.17,20.12,20.14,9021.0
2023-05-05 12:30:00,20.12,20.13,20.07,20.12,17319.0,20.12,20.13,20.07,20.12,17319.0
2023-05-05 12:35:00,20.12,20.19,20.12,20.18,8416.0,20.12,20.19,20.12,20.18,8416.0
2023-05-05 12:40:00,20.17,20.19,20.13,20.13,18639.0,20.17,20.19,20.13,20.13,18639.0
2023-05-05 12:45:00,20.13,20.14,20.1,20.1,16577.0,20.13,20.14,20.1,20.1,16577.0
2023-05-05 12:50:00,20.11,20.17,20.1,20.16,8136.0,20.11,20.17,20.1,20.16,8136.0
2023-05-05 12:55:00,20.15,20.24,20.13,20.23,16629.0,20.15,20.24,20.13,20.23,16629.0
2023-05-05 13:00:00,20.23,20.23,20.19,20.21,8071.0,20.23,20.23,20.19,20.21,8071.0
2023-05-05 13:05:00,20.21,20.21,20.16,20.17,16832.0,20.21,20.21,20.16,20.17,16832.0
2023-05-05 13:10:00,20.17,20.2,20.16,20.19,11485.0,20.17,20.2,20.16,20.19,11485.0
2023-05-05 13:15:00,20.18,20.22,20.17,20.2,43021.0,20.18,20.22,20.17,20.2,43021.0
2023-05-05 13:20:00,20.2,20.2,20.1,20.11,25545.0,20.2,20.2,20.1,20.11,25545.0
2023-05-05 13:25:00,20.12,20.13,20.08,20.08,26274.0,20.12,20.13,20.08,20.08,26274.0
2023-05-05 13:30:00,20.1,20.2,20.09,20.14,19955.0,20.1,20.2,20.09,20.14,19955.0
2023-05-05 13:35:00,20.14,20.14,20.11,20.12,21255.0,20.14,20.14,20.11,20.12,21255.0
2023-05-05 13:40:00,20.11,20.18,20.11,20.14,11557.0,20.11,20.18,20.11,20.14,11557.0
2023-05-05 13:45:00,20.15,20.16,20.14,20.14,7820.0,20.15,20.16,20.14,20.14,7820.0
2023-05-05 13:50:00,20.14,20.16,20.12,20.14,7731.0,20.14,20.16,20.12,20.14,7731.0
2023-05-05 13:55:00,20.15,20.15,20.13,20.14,4868.0,20.15,20.15,20.13,20.14,4868.0
2023-05-05 14:00:00,20.14,20.15,20.11,20.14,17131.0,20.14,20.15,20.11,20.14,17131.0
2023-05-05 14:05:00,20.15,20.16,20.1,20.13,9270.0,20.15,20.16,20.1,20.13,9270.0
2023-05-05 14:10:00,20.14,20.15,20.1,20.11,5944.0,20.14,20.15,20.1,20.11,5944.0
2023-05-05 14:15:00,20.11,20.12,20.03,20.03,15451.0,20.11,20.12,20.03,20.03,15451.0
2023-05-05 14:20:00,20.04,20.06,20.03,20.05,7628.0,20.04,20.06,20.03,20.05,7628.0
2023-05-05 14:25:00,20.05,20.08,20.04,20.08,11006.0,20.05,20.08,20.04,20.08,11006.0
2023-05-05 14:30:00,20.09,20.12,20.08,20.12,33021.0,20.09,20.12,20.08,20.12,33021.0
2023-05-05 14:35:00,20.12,20.12,20.07,20.09,11692.0,20.12,20.12,20.07,20.09,11692.0
2023-05-05 14:40:00,20.09,20.11,20.08,20.11,9940.0,20.09,20.11,20.08,20.11,9940.0
2023-05-05 14:45:00,20.11,20.12,20.07,20.12,15820.0,20.11,20.12,20.07,20.12,15820.0
2023-05-05 14:50:00,20.12,20.14,20.12,20.14,8351.0,20.12,20.14,20.12,20.14,8351.0
2023-05-05 14:55:00,20.13,20.14,20.1,20.12,22318.0,20.13,20.14,20.1,20.12,22318.0
2023-05-05 15:00:00,20.13,20.13,20.08,20.08,15355.0,20.13,20.13,20.08,20.08,15355.0
2023-05-05 15:05:00,20.07,20.09,20.03,20.04,11815.0,20.07,20.09,20.03,20.04,11815.0
2023-05-05 15:10:00,20.04,20.24,20.02,20.18,58930.0,20.04,20.24,20.02,20.18,58930.0
2023-05-05 15:15:00,20.19,20.19,20.06,20.08,49475.0,20.19,20.19,20.06,20.08,49475.0
2023-05-05 15:20:00,20.09,20.13,20.08,20.13,12056.0,20.09,20.13,20.08,20.13,12056.0
2023-05-05 15:25:00,20.13,20.13,20.1,20.12,16322.0,20.13,20.13,20.1,20.12,16322.0
2023-05-05 15:30:00,20.12,20.16,20.08,20.13,58245.0,20.12,20.16,20.08,20.13,58245.0
2023-05-05 15:35:00,20.13,20.17,20.11,20.15,46797.0,20.13,20.17,20.11,20.15,46797.0
2023-05-05 15:40:00,20.16,20.23,20.15,20.21,82289.0,20.16,20.23,20.15,20.21,82289.0
2023-05-05 15:45:00,20.22,20.29,20.22,20.28,61487.0,20.22,20.29,20.22,20.28,61487.0
2023-05-05 15:50:00,20.29,20.39,20.28,20.37,114211.0,20.29,20.39,20.28,20.37,114211.0
2023-05-05 15:55:00,20.37,20.43,20.34,20.43,216123.0,20.37,20.43,20.34,20.43,216123.0
2023-05-08 09:30:00,20.46,20.65,20.29,20.29,105546.0,20.46,20.65,20.29,20.29,105546.0
2023-05-08 09:35:00,20.3,20.51,20.27,20.48,33348.0,20.3,20.51,20.27,20.48,33348.0
2023-05-08 09:40:00,20.48,20.48,20.25,20.28,33270.0,20.48,20.48,20.25,20.28,33270.0
2023-05-08 09:45:00,20.25,20.26,20.12,20.15,30027.0,20.25,20.26,20.12,20.15,30027.0
2023-05-08 09:50:00,20.13,20.17,20.13,20.13,13630.0,20.13,20.17,20.13,20.13,13630.0
2023-05-08 09:55:00,20.12,20.27,20.09,20.27,33780.0,20.12,20.27,20.09,20.27,33780.0
2023-05-08 10:00:00,20.29,20.43,20.29,20.42,25157.0,20.29,20.43,20.29,20.42,25157.0
2023-05-08 10:05:00,20.42,20.45,20.33,20.37,46553.0,20.42,20.45,20.33,20.37,46553.0
2023-05-08 10:10:00,20.36,20.43,20.32,20.38,13604.0,20.36,20.43,20.32,20.38,13604.0
2023-05-08 10:15:00,20.38,20.44,20.36,20.38,19535.0,20.38,20.44,20.36,20.38,19535.0
2023-05-08 10:20:00,20.4,20.42,20.34,20.37,18510.0,20.4,20.42,20.34,20.37,18510.0
2023-05-08 10:25:00,20.37,20.42,20.34,20.34,15971.0,20.37,20.42,20.34,20.34,15971.0
2023-05-08 10:30:00,20.37,20.58,20.37,20.55,66088.0,20.37,20.58,20.37,20.55,66088.0
2023-05-08 10:35:00,20.55,20.56,20.46,20.54,34787.0,20.55,20.56,20.46,20.54,34787.0
2023-05-08 10:40:00,20.54,20.54,20.47,20.48,14940.0,20.54,20.54,20.47,20.48,14940.0
2023-05-08 10:45:00,20.48,20.6,20.47,20.52,29204.0,20.48,20.6,20.47,20.52,29204.0
2023-05-08 10:50:00,20.52,20.62,20.49,20.62,21127.0,20.52,20.62,20.49,20.62,21127.0
2023-05-08 10:55:00,20.63,20.7,20.62,20.65,29533.0,20.63,20.7,20.62,20.65,29533.0
2023-05-08 11:00:00,20.64,20.7,20.64,20.68,32048.0,20.64,20.7,20.64,20.68,32048.0
2023-05-08 11:05:00,20.68,20.71,20.65,20.66,24914.0,20.68,20.71,20.65,20.66,24914.0
2023-05-08 11:10:00,20.67,20.73,20.65,20.7,39941.0,20.67,20.73,20.65,20.7,39941.0
2023-05-08 11:15:00,20.71,20.73,20.68,20.72,24976.0,20.71,20.73,20.68,20.72,24976.0
2023-05-08 11:20:00,20.73,20.79,20.66,20.78,31240.0,20.73,20.79,20.66,20.78,31240.0
2023-05-08 11:25:00,20.78,20.79,20.69,20.78,46177.0,20.78,20.79,20.69,20.78,46177.0
2023-05-08 11:30:00,20.78,20.95,20.78,20.84,127279.0,20.78,20.95,20.78,20.84,127279.0
2023-05-08 11:35:00,20.79,20.93,20.79,20.92,38879.0,20.79,20.93,20.79,20.92,38879.0
2023-05-08 11:40:00,20.89,20.96,20.88,20.95,23292.0,20.89,20.96,20.88,20.95,23292.0
2023-05-08 11:45:00,20.96,20.99,20.88,20.9,45831.0,20.96,20.99,20.88,20.9,45831.0
2023-05-08 11:50:00,20.89,20.93,20.79,20.88,109526.0,20.89,20.93,20.79,20.88,109526.0
2023-05-08 11:55:00,20.88,20.91,20.76,20.82,32456.0,20.88,20.91,20.76,20.82,32456.0
2023-05-08 12:00:00,20.83,20.84,20.72,20.76,37604.0,20.83,20.84,20.72,20.76,37604.0
2023-05-08 12:05:00,20.76,20.76,20.7,20.7,12158.0,20.76,20.76,20.7,20.7,12158.0
2023-05-08 12:10:00,20.69,20.77,20.66,20.68,27445.0,20.69,20.77,20.66,20.68,27445.0
2023-05-08 12:15:00,20.68,20.72,20.64,20.7,25326.0,20.68,20.72,20.64,20.7,25326.0
2023-05-08 12:20:00,20.7,20.7,20.66,20.67,8829.0,20.7,20.7,20.66,20.67,8829.0
2023-05-08 12:25:00,20.67,20.73,20.66,20.71,15074.0,20.67,20.73,20.66,20.71,15074.0
2023-05-08 12:30:00,20.7,20.73,20.67,20.68,15471.0,20.7,20.73,20.67,20.68,15471.0
2023-05-08 12:35:00,20.69,20.7,20.62,20.62,20214.0,20.69,20.7,20.62,20.62,20214.0
2023-05-08 12:40:00,20.63,20.68,20.61,20.67,8042.0,20.63,20.68,20.61,20.67,8042.0
2023-05-08 12:45:00,20.68,20.69,20.53,20.57,15149.0,20.68,20.69,20.53,20.57,15149.0
2023-05-08 12:50:00,20.59,20.62,20.57,20.58,4783.0,20.59,20.62,20.57,20.58,4783.0
2023-05-08 12:55:00,20.57,20.6,20.55,20.57,13459.0,20.57,20.6,20.55,20.57,13459.0
2023-05-08 13:00:00,20.57,20.58,20.53,20.54,18990.0,20.57,20.58,20.53,20.54,18990.0
2023-05-08 13:05:00,20.54,20.57,20.52,20.57,2992.0,20.54,20.57,20.52,20.57,2992.0
2023-05-08 13:10:00,20.57,20.76,20.56,20.73,58753.0,20.57,20.76,20.56,20.73,58753.0
2023-05-08 13:15:00,20.73,20.74,20.64,20.67,19727.0,20.73,20.74,20.64,20.67,19727.0
2023-05-08 13:20:00,20.67,20.74,20.66,20.66,19069.0,20.67,20.74,20.66,20.66,19069.0
2023-05-08 13:25:00,20.65,20.68,20.61,20.64,18422.0,20.65,20.68,20.61,20.64,18422.0
2023-05-08 13:30:00,20.65,20.67,20.63,20.65,7125.0,20.65,20.67,20.63,20.65,7125.0
2023-05-08 13:35:00,20.64,20.71,20.63,20.69,5458.0,20.64,20.71,20.63,20.69,5458.0
2023-05-08 13:40:00,20.69,20.72,20.59,20.6,14474.0,20.69,20.72,20.59,20.6,14474.0
2023-05-08 13:45:00,20.6,20.65,20.6,20.64,7336.0,20.6,20.65,20.6,20.64,7336.0
2023-05-08 13:50:00,20.64,20.67,20.63,20.63,5281.0,20.64,20.67,20.63,20.63,5281.0
2023-05-08 13:55:00,20.64,20.68,20.64,20.64,4603.0,20.64,20.68,20.64,20.64,4603.0
2023-05-08 14:00:00,20.64,20.66,20.54,20.54,10798.0,20.64,20.66,20.54,20.54,10798.0
2023-05-08 14:05:00,20.54,20.56,20.46,20.48,23353.0,20.54,20.56,20.46,20.48,23353.0
2023-05-08 14:10:00,20.47,20.49,20.46,20.47,25031.0,20.47,20.49,20.46,20.47,25031.0
2023-05-08 14:15:00,20.49,20.54,20.49,20.52,7251.0,20.49,20.54,20.49,20.52,7251.0
2023-05-08 14:20:00,20.53,20.55,20.51,20.52,6828.0,20.53,20.55,20.51,20.52,6828.0
2023-05-08 14:25:00,20.53,20.56,20.52,20.55,4760.0,20.53,20.56,20.52,20.55,4760.0
2023-05-08 14:30:00,20.56,20.63,20.54,20.63,6417.0,20.56,20.63,20.54,20.63,6417.0
2023-05-08 14:35:00,20.62,20.64,20.6,20.64,14669.0,20.62,20.64,20.6,20.64,14669.0
2023-05-08 14:40:00,20.63,20.67,20.63,20.66,20260.0,20.63,20.67,20.63,20.66,20260.0
2023-05-08 14:45:00,20.66,20.72,20.66,20.7,9934.0,20.66,20.72,20.66,20.7,9934.0
2023-05-08 14:50:00,20.69,20.7,20.66,20.67,4724.0,20.69,20.7,20.66,20.67,4724.0
2023-05-08 14:55:00,20.66,20.71,20.66,20.71,8128.0,20.66,20.71,20.66,20.71,8128.0
2023-05-08 15:00:00,20.72,20.73,20.67,20.68,6724.0,20.72,20.73,20.67,20.68,6724.0
2023-05-08 15:05:00,20.67,20.7,20.59,20.61,7794.0,20.67,20.7,20.59,20.61,7794.0
2023-05-08 15:10:00,20.62,20.63,20.6,20.62,7924.0,20.62,20.63,20.6,20.62,7924.0
2023-05-08 15:15:00,20.62,20.62,20.57,20.58,9024.0,20.62,20.62,20.57,20.58,9024.0
2023-05-08 15:20:00,20.56,20.59,20.56,20.57,5068.0,20.56,20.59,20.56,20.57,5068.0
2023-05-08 15:25:00,20.55,20.56,20.52,20.55,13291.0,20.55,20.56,20.52,20.55,13291.0
2023-05-08 15:30:00,20.54,20.56,20.51,20.55,8355.0,20.54,20.56,20.51,20.55,8355.0
2023-05-08 15:35:00,20.57,20.59,20.55,20.58,6082.0,20.57,20.59,20.55,20.58,6082.0
2023-05-08 15:40:00,20.59,20.63,20.56,20.62,19371.0,20.59,20.63,20.56,20.62,19371.0
2023-05-08 15:45:00,20.62,20.67,20.61,20.61,30693.0,20.62,20.67,20.61,20.61,30693.0
2023-05-08 15:50:00,20.62,20.63,20.51,20.52,25272.0,20.62,20.63,20.51,20.52,25272.0
2023-05-08 15:55:00,20.53,20.57,20.51,20.52,100833.0,20.53,20.57,20.51,20.52,100833.0
2023-05-09 09:30:00,20.16,20.35,20.12,20.22,46316.0,20.16,20.35,20.12,20.22,46316.0
2023-05-09 09:35:00,20.22,20.29,20.19,20.28,14651.0,20.22,20.29,20.19,20.28,14651.0
2023-05-09 09:40:00,20.25,20.26,20.15,20.25,26351.0,20.25,20.26,20.15,20.25,26351.0
2023-05-09 09:45:00,20.23,20.41,20.22,20.38,15555.0,20.23,20.41,20.22,20.38,15555.0
2023-05-09 09:50:00,20.36,20.43,20.3,20.37,12957.0,20.36,20.43,20.3,20.37,12957.0
2023-05-09 09:55:00,20.4,20.51,20.39,20.5,18510.0,20.4,20.51,20.39,20.5,18510.0
2023-05-09 10:00:00,20.49,20.52,20.45,20.51,22151.0,20.49,20.52,20.45,20.51,22151.0
2023-05-09 10:05:00,20.52,20.56,20.51,20.56,14795.0,20.52,20.56,20.51,20.56,14795.0
2023-05-09 10:10:00,20.57,20.64,20.55,20.64,10517.0,20.57,20.64,20.55,20.64,10517.0
2023-05-09 10:15:00,20.65,20.65,20.53,20.55,11941.0,20.65,20.65,20.53,20.55,11941.0
2023-05-09 10:20:00,20.55,20.62,20.54,20.58,9038.0,20.55,20.62,20.54,20.58,9038.0
2023-05-09 10:25:00,20.57,20.58,20.46,20.5,12257.0,20.57,20.58,20.46,20.5,12257.0
2023-05-09 10:30:00,20.51,20.53,20.46,20.48,9814.0,20.51,20.53,20.46,20.48,9814.0
2023-05-09 10:35:00,20.49,20.54,20.47,20.52,12688.0,20.49,20.54,20.47,20.52,12688.0
2023-05-09 10:40:00,20.52,20.59,20.51,20.55,17610.0,20.52,20.59,20.51,20.55,17610.0
2023-05-09 10:45:00,20.55,20.59,20.53,20.54,12738.0,20.55,20.59,20.53,20.54,12738.0
2023-05-09 10:50:00,20.55,20.59,20.52,20.59,10327.0,20.55,20.59,20.52,20.59,10327.0
2023-05-09 10:55:00,20.58,20.58,20.53,20.54,6781.0,20.58,20.58,20.53,20.54,6781.0
2023-05-09 11:00:00,20.55,20.55,20.49,20.49,6481.0,20.55,20.55,20.49,20.49,6481.0
2023-05-09 11:05:00,20.5,20.53,20.46,20.51,14288.0,20.5,20.53,20.46,20.51,14288.0
2023-05-09 11:10:00,20.5,20.51,20.42,20.44,14651.0,20.5,20.51,20.42,20.44,14651.0
2023-05-09 11:15:00,20.45,20.52,20.44,20.5,21537.0,20.45,20.52,20.44,20.5,21537.0
2023-05-09 11:20:00,20.5,20.5,20.47,20.47,2518.0,20.5,20.5,20.47,20.47,2518.0
2023-05-09 11:25:00,20.47,20.49,20.43,20.44,6319.0,20.47,20.49,20.43,20.44,6319.0
2023-05-09 11:30:00,20.44,20.47,20.42,20.45,8548.0,20.44,20.47,20.42,20.45,8548.0
2023-05-09 11:35:00,20.46,20.49,20.45,20.48,8104.0,20.46,20.49,20.45,20.48,8104.0
2023-05-09 11:40:00,20.47,20.5,20.45,20.48,2889.0,20.47,20.5,20.45,20.48,2889.0
2023-05-09 11:45:00,20.5,20.52,20.49,20.52,7547.0,20.5,20.52,20.49,20.52,7547.0
2023-05-09 11:50:00,20.52,20.54,20.46,20.46,20956.0,20.52,20.54,20.46,20.46,20956.0
2023-05-09 11:55:00,20.46,20.49,20.44,20.47,18904.0,20.46,20.49,20.44,20.47,18904.0
2023-05-09 12:00:00,20.46,20.47,20.42,20.44,13297.0,20.46,20.47,20.42,20.44,13297.0
2023-05-09 12:05:00,20.43,20.49,20.43,20.49,4126.0,20.43,20.49,20.43,20.49,4126.0
2023-05-09 12:10:00,20.49,20.51,20.48,20.5,6862.0,20.49,20.51,20.48,20.5,6862.0
2023-05-09 12:15:00,20.49,20.5,20.44,20.45,8691.0,20.49,20.5,20.44,20.45,8691.0
2023-05-09 12:20:00,20.45,20.46,20.36,20.39,20910.0,20.45,20.46,20.36,20.39,20910.0
2023-05-09 12:25:00,20.39,20.39,20.36,20.38,26646.0,20.39,20.39,20.36,20.38,26646.0
2023-05-09 12:30:00,20.38,20.38,20.31,20.32,24894.0,20.38,20.38,20.31,20.32,24894.0
2023-05-09 12:35:00,20.31,20.31,20.25,20.26,13597.0,20.31,20.31,20.25,20.26,13597.0
2023-05-09 12:40:00,20.27,20.28,20.22,20.22,11752.0,20.27,20.28,20.22,20.22,11752.0
2023-05-09 12:45:00,20.21,20.22,20.18,20.21,9139.0,20.21,20.22,20.18,20.21,9139.0
2023-05-09 12:50:00,20.2,20.22,20.16,20.18,19555.0,20.2,20.22,20.16,20.18,19555.0
2023-05-09 12:55:00,20.18,20.31,20.18,20.3,15329.0,20.18,20.31,20.18,20.3,15329.0
2023-05-09 13:00:00,20.32,20.32,20.24,20.29,12026.0,20.32,20.32,20.24,20.29,12026.0
2023-05-09 13:05:00,20.29,20.3,20.26,20.27,11064.0,20.29,20.3,20.26,20.27,11064.0
2023-05-09 13:10:00,20.3,20.3,20.23,20.25,21653.0,20.3,20.3,20.23,20.25,21653.0
2023-05-09 13:15:00,20.25,20.33,20.24,20.32,11264.0,20.25,20.33,20.24,20.32,11264.0
2023-05-09 13:20:00,20.32,20.32,20.28,20.29,5811.0,20.32,20.32,20.28,20.29,5811.0
2023-05-09 13:25:00,20.29,20.3,20.26,20.27,6658.0,20.29,20.3,20.26,20.27,6658.0
2023-05-09 13:30:00,20.26,20.26,20.21,20.21,9597.0,20.26,20.26,20.21,20.21,9597.0
2023-05-09 13:35:00,20.21,20.24,20.19,20.2,10622.0,20.21,20.24,20.19,20.2,10622.0
2023-05-09 13:40:00,20.2,20.21,20.18,20.2,6730.0,20.2,20.21,20.18,20.2,6730.0
2023-05-09 13:45:00,20.21,20.21,20.19,20.21,5348.0,20.21,20.21,20.19,20.21,5348.0
2023-05-09 13:50:00,20.2,20.22,20.18,20.22,10261.0,20.2,20.22,20.18,20.22,10261.0
2023-05-09 13:55:00,20.23,20.24,20.21,20.21,6552.0,20.23,20.24,20.21,20.21,6552.0
2023-05-09 14:00:00,20.22,20.31,20.22,20.3,23636.0,20.22,20.31,20.22,20.3,23636.0
2023-05-09 14:05:00,20.3,20.31,20.29,20.3,13253.0,20.3,20.31,20.29,20.3,13253.0
2023-05-09 14:10:00,20.31,20.31,20.25,20.25,5723.0,20.31,20.31,20.25,20.25,5723.0
2023-05-09 14:15:00,20.27,20.27,20.25,20.27,5268.0,20.27,20.27,20.25,20.27,5268.0
2023-05-09 14:20:00,20.27,20.29,20.23,20.23,15501.0,20.27,20.29,20.23,20.23,15501.0
2023-05-09 14:25:00,20.24,20.28,20.24,20.27,6380.0,20.24,20.28,20.24,20.27,6380.0
2023-05-09 14:30:00,20.27,20.32,20.27,20.28,9024.0,20.27,20.32,20.27,20.28,9024.0
2023-05-09 14:35:00,20.29,20.32,20.29,20.32,6464.0,20.29,20.32,20.29,20.32,6464.0
2023-05-09 14:40:00,20.32,20.32,20.29,20.3,11373.0,20.32,20.32,20.29,20.3,11373.0
2023-05-09 14:45:00,20.3,20.33,20.27,20.33,7993.0,20.3,20.33,20.27,20.33,7993.0
2023-05-09 14:50:00,20.32,20.33,20.21,20.23,10051.0,20.32,20.33,20.21,20.23,10051.0
2023-05-09 14:55:00,20.24,20.28,20.24,20.27,6740.0,20.24,20.28,20.24,20.27,6740.0
2023-05-09 15:00:00,20.27,20.29,20.26,20.28,9630.0,20.27,20.29,20.26,20.28,9630.0
2023-05-09 15:05:00,20.29,20.29,20.25,20.27,8503.0,20.29,20.29,20.25,20.27,8503.0
2023-05-09 15:10:00,20.26,20.27,20.24,20.25,10752.0,20.26,20.27,20.24,20.25,10752.0
2023-05-09 15:15:00,20.26,20.26,20.2,20.21,19090.0,20.26,20.26,20.2,20.21,19090.0
2023-05-09 15:20:00,20.22,20.22,20.18,20.19,14736.0,20.22,20.22,20.18,20.19,14736.0
2023-05-09 15:25:00,20.19,20.19,20.16,20.18,14432.0,20.19,20.19,20.16,20.18,14432.0
2023-05-09 15:30:00,20.18,20.22,20.17,20.2,14206.0,20.18,20.22,20.17,20.2,14206.0
2023-05-09 15:35:00,20.2,20.24,20.17,20.19,15435.0,20.2,20.24,20.17,20.19,15435.0
2023-05-09 15:40:00,20.18,20.19,20.13,20.16,36863.0,20.18,20.19,20.13,20.16,36863.0
2023-05-09 15:45:00,20.17,20.27,20.17,20.24,11752.0,20.17,20.27,20.17,20.24,11752.0
2023-05-09 15:50:00,20.23,20.28,20.16,20.28,40350.0,20.23,20.28,20.16,20.28,40350.0
2023-05-09 15:55:00,20.28,20.28,20.22,20.24,54469.0,20.28,20.28,20.22,20.24,54469.0
2023-05-10 09:30:00,20.45,20.54,20.38,20.53,46790.0,20.45,20.54,20.38,20.53,46790.0
2023-05-10 09:35:00,20.54,20.62,20.42,20.62,44798.0,20.54,20.62,20.42,20.62,44798.0
2023-05-10 09:40:00,20.62,20.74,20.45,20.61,46952.0,20.62,20.74,20.45,20.61,46952.0
2023-05-10 09:45:00,20.66,20.66,20.54,20.6,30368.0,20.66,20.66,20.54,20.6,30368.0
2023-05-10 09:50:00,20.63,20.66,20.51,20.54,22913.0,20.63,20.66,20.51,20.54,22913.0
2023-05-10 09:55:00,20.52,20.6,20.52,20.54,12999.0,20.52,20.6,20.52,20.54,12999.0
2023-05-10 10:00:00,20.55,20.72,20.55,20.71,35242.0,20.55,20.72,20.55,20.71,35242.0
2023-05-10 10:05:00,20.71,20.84,20.69,20.82,40413.0,20.71,20.84,20.69,20.82,40413.0
2023-05-10 10:10:00,20.82,20.84,20.73,20.75,68874.0,20.82,20.84,20.73,20.75,68874.0
2023-05-10 10:15:00,20.75,20.81,20.61,20.66,36861.0,20.75,20.81,20.61,20.66,36861.0
2023-05-10 10:20:00,20.64,20.89,20.64,20.84,50117.0,20.64,20.89,20.64,20.84,50117.0
2023-05-10 10:25:00,20.84,20.94,20.83,20.87,38843.0,20.84,20.94,20.83,20.87,38843.0
2023-05-10 10:30:00,20.88,20.92,20.84,20.9,14780.0,20.88,20.92,20.84,20.9,14780.0
2023-05-10 10:35:00,20.9,20.9,20.84,20.85,20731.0,20.9,20.9,20.84,20.85,20731.0
2023-05-10 10:40:00,20.85,20.87,20.79,20.81,14741.0,20.85,20.87,20.79,20.81,14741.0
2023-05-10 10:45:00,20.81,20.9,20.75,20.81,36070.0,20.81,20.9,20.75,20.81,36070.0
2023-05-10 10:50:00,20.81,20.81,20.73,20.74,18638.0,20.81,20.81,20.73,20.74,18638.0
2023-05-10 10:55:00,20.73,20.73,20.5,20.58,126232.0,20.73,20.73,20.5,20.58,126232.0
2023-05-10 11:00:00,20.56,20.68,20.54,20.66,36366.0,20.56,20.68,20.54,20.66,36366.0
2023-05-10 11:05:00,20.66,20.78,20.66,20.77,16940.0,20.66,20.78,20.66,20.77,16940.0
2023-05-10 11:10:00,20.79,20.79,20.7,20.7,7927.0,20.79,20.79,20.7,20.7,7927.0
2023-05-10 11:15:00,20.71,20.75,20.71,20.71,11876.0,20.71,20.75,20.71,20.71,11876.0
2023-05-10 11:20:00,20.7,20.76,20.7,20.76,14249.0,20.7,20.76,20.7,20.76,14249.0
2023-05-10 11:25:00,20.76,20.81,20.75,20.8,28480.0,20.76,20.81,20.75,20.8,28480.0
2023-05-10 11:30:00,20.81,20.87,20.8,20.84,19140.0,20.81,20.87,20.8,20.84,19140.0
2023-05-10 11:35:00,20.85,20.89,20.81,20.87,10979.0,20.85,20.89,20.81,20.87,10979.0
2023-05-10 11:40:00,20.88,20.94,20.87,20.91,26703.0,20.88,20.94,20.87,20.91,26703.0
2023-05-10 11:45:00,20.91,20.95,20.91,20.94,11928.0,20.91,20.95,20.91,20.94,11928.0
2023-05-10 11:50:00,20.95,20.95,20.92,20.95,23720.0,20.95,20.95,20.92,20.95,23720.0
2023-05-10 11:55:00,20.94,20.96,20.89,20.94,19968.0,20.94,20.96,20.89,20.94,19968.0
2023-05-10 12:00:00,20.94,20.95,20.88,20.89,13576.0,20.94,20.95,20.88,20.89,13576.0
2023-05-10 12:05:00,20.89,20.89,20.84,20.88,11134.0,20.89,20.89,20.84,20.88,11134.0
2023-05-10 12:10:00,20.86,20.87,20.79,20.8,10148.0,20.86,20.87,20.79,20.8,10148.0
2023-05-10 12:15:00,20.79,20.89,20.78,20.88,16544.0,20.79,20.89,20.78,20.88,16544.0
2023-05-10 12:20:00,20.87,20.92,20.85,20.92,11113.0,20.87,20.92,20.85,20.92,11113.0
2023-05-10 12:25:00,20.93,20.95,20.92,20.94,12171.0,20.93,20.95,20.92,20.94,12171.0
2023-05-10 12:30:00,20.94,20.95,20.92,20.95,4170.0,20.94,20.95,20.92,20.95,4170.0
2023-05-10 12:35:00,20.95,20.95,20.92,20.94,4267.0,20.95,20.95,20.92,20.94,4267.0
2023-05-10 12:40:00,20.94,20.94,20.92,20.93,2530.0,20.94,20.94,20.92,20.93,2530.0
2023-05-10 12:45:00,20.93,20.95,20.9,20.9,11004.0,20.93,20.95,20.9,20.9,11004.0
2023-05-10 12:50:00,20.91,20.93,20.88,20.88,6402.0,20.91,20.93,20.88,20.88,6402.0
2023-05-10 12:55:00,20.88,20.9,20.78,20.78,14493.0,20.88,20.9,20.78,20.78,14493.0
2023-05-10 13:00:00,20.78,20.81,20.73,20.77,31368.0,20.78,20.81,20.73,20.77,31368.0
2023-05-10 13:05:00,20.78,20.83,20.75,20.77,12962.0,20.78,20.83,20.75,20.77,12962.0
2023-05-10 13:10:00,20.76,20.78,20.71,20.76,8018.0,20.76,20.78,20.71,20.76,8018.0
2023-05-10 13:15:00,20.74,20.76,20.7,20.72,7491.0,20.74,20.76,20.7,20.72,7491.0
2023-05-10 13:20:00,20.72,20.72,20.67,20.68,10712.0,20.72,20.72,20.67,20.68,10712.0
2023-05-10 13:25:00,20.66,20.67,20.62,20.64,8413.0,20.66,20.67,20.62,20.64,8413.0
2023-05-10 13:30:00,20.64,20.68,20.61,20.61,17011.0,20.64,20.68,20.61,20.61,17011.0
2023-05-10 13:35:00,20.64,20.65,20.56,20.58,6968.0,20.64,20.65,20.56,20.58,6968.0
2023-05-10 13:40:00,20.59,20.64,20.58,20.64,11840.0,20.59,20.64,20.58,20.64,11840.0
2023-05-10 13:45:00,20.68,20.72,20.63,20.72,13965.0,20.68,20.72,20.63,20.72,13965.0
2023-05-10 13:50:00,20.72,20.74,20.64,20.68,17143.0,20.72,20.74,20.64,20.68,17143.0
2023-05-10 13:55:00,20.69,20.71,20.57,20.64,44463.0,20.69,20.71,20.57,20.64,44463.0
2023-05-10 14:00:00,20.65,20.67,20.57,20.67,8420.0,20.65,20.67,20.57,20.67,8420.0
2023-05-10 14:05:00,20.67,20.72,20.66,20.7,8364.0,20.67,20.72,20.66,20.7,8364.0
2023-05-10 14:10:00,20.72,20.74,20.7,20.71,6622.0,20.72,20.74,20.7,20.71,6622.0
2023-05-10 14:15:00,20.71,20.72,20.67,20.7,6298.0,20.71,20.72,20.67,20.7,6298.0
2023-05-10 14:20:00,20.7,20.72,20.69,20.7,3601.0,20.7,20.72,20.69,20.7,3601.0
2023-05-10 14:25:00,20.71,20.72,20.67,20.68,12012.0,20.71,20.72,20.67,20.68,12012.0
2023-05-10 14:30:00,20.69,20.72,20.68,20.71,6396.0,20.69,20.72,20.68,20.71,6396.0
2023-05-10 14:35:00,20.71,20.76,20.71,20.76,9010.0,20.71,20.76,20.71,20.76,9010.0
2023-05-10 14:40:00,20.75,20.8,20.75,20.78,16789.0,20.75,20.8,20.75,20.78,16789.0
2023-05-10 14:45:00,20.78,20.78,20.71,20.72,8851.0,20.78,20.78,20.71,20.72,8851.0
2023-05-10 14:50:00,20.73,20.75,20.72,20.75,6872.0,20.73,20.75,20.72,20.75,6872.0
2023-05-10 14:55:00,20.75,20.76,20.74,20.75,8399.0,20.75,20.76,20.74,20.75,8399.0
2023-05-10 15:00:00,20.75,20.77,20.73,20.76,7034.0,20.75,20.77,20.73,20.76,7034.0
2023-05-10 15:05:00,20.77,20.8,20.74,20.74,6481.0,20.77,20.8,20.74,20.74,6481.0
2023-05-10 15:10:00,20.74,20.79,20.73,20.78,6497.0,20.74,20.79,20.73,20.78,6497.0
2023-05-10 15:15:00,20.78,20.78,20.75,20.76,12425.0,20.78,20.78,20.75,20.76,12425.0
2023-05-10 15:20:00,20.78,20.81,20.77,20.81,15764.0,20.78,20.81,20.77,20.81,15764.0
2023-05-10 15:25:00,20.81,20.84,20.8,20.81,13125.0,20.81,20.84,20.8,20.81,13125.0
2023-05-10 15:30:00,20.82,20.9,20.81,20.89,24238.0,20.82,20.9,20.81,20.89,24238.0
2023-05-10 15:35:00,20.89,20.89,20.83,20.84,18940.0,20.89,20.89,20.83,20.84,18940.0
2023-05-10 15:40:00,20.85,20.87,20.8,20.83,30892.0,20.85,20.87,20.8,20.83,30892.0
2023-05-10 15:45:00,20.82,20.82,20.77,20.78,18739.0,20.82,20.82,20.77,20.78,18739.0
2023-05-10 15:50:00,20.77,20.77,20.72,20.77,35810.0,20.77,20.77,20.72,20.77,35810.0
2023-05-10 15:55:00,20.77,20.83,20.74,20.74,100491.0,20.77,20.83,20.74,20.74,100491.0
2023-05-11 09:30:00,20.69,20.86,20.51,20.79,61472.0,20.69,20.86,20.51,20.79,61472.0
2023-05-11 09:35:00,20.77,21.14,20.74,21.09,79740.0,20.77,21.14,20.74,21.09,79740.0
2023-05-11 09:40:00,21.08,21.16,20.96,21.01,47525.0,21.08,21.16,20.96,21.01,47525.0
2023-05-11 09:45:00,21.04,21.06,20.87,20.9,29638.0,21.04,21.06,20.87,20.9,29638.0
2023-05-11 09:50:00,20.9,20.91,20.57,20.64,68940.0,20.9,20.91,20.57,20.64,68940.0
2023-05-11 09:55:00,20.63,20.83,20.57,20.74,43545.0,20.63,20.83,20.57,20.74,43545.0
2023-05-11 10:00:00,20.73,20.85,20.66,20.8,46837.0,20.73,20.85,20.66,20.8,46837.0
2023-05-11 10:05:00,20.77,20.85,20.75,20.84,22603.0,20.77,20.85,20.75,20.84,22603.0
2023-05-11 10:10:00,20.84,20.88,20.76,20.8,13060.0,20.84,20.88,20.76,20.8,13060.0
2023-05-11 10:15:00,20.79,20.82,20.64,20.66,20429.0,20.79,20.82,20.64,20.66,20429.0
2023-05-11 10:20:00,20.64,20.7,20.58,20.7,30435.0,20.64,20.7,20.58,20.7,30435.0
2023-05-11 10:25:00,20.68,20.7,20.58,20.65,33929.0,20.68,20.7,20.58,20.65,33929.0
2023-05-11 10:30:00,20.67,20.69,20.6,20.66,7110.0,20.67,20.69,20.6,20.66,7110.0
2023-05-11 10:35:00,20.65,20.72,20.64,20.71,11767.0,20.65,20.72,20.64,20.71,11767.0
2023-05-11 10:40:00,20.71,20.73,20.67,20.72,11097.0,20.71,20.73,20.67,20.72,11097.0
2023-05-11 10:45:00,20.71,20.88,20.71,20.85,33599.0,20.71,20.88,20.71,20.85,33599.0
2023-05-11 10:50:00,20.84,20.85,20.76,20.81,21201.0,20.84,20.85,20.76,20.81,21201.0
2023-05-11 10:55:00,20.82,20.85,20.8,20.85,13285.0,20.82,20.85,20.8,20.85,13285.0
2023-05-11 11:00:00,20.85,20.9,20.83,20.9,13798.0,20.85,20.9,20.83,20.9,13798.0
2023-05-11 11:05:00,20.9,20.93,20.85,20.87,11612.0,20.9,20.93,20.85,20.87,11612.0
2023-05-11 11:10:00,20.87,20.88,20.85,20.87,3194.0,20.87,20.88,20.85,20.87,3194.0
2023-05-11 11:15:00,20.87,20.9,20.83,20.83,6941.0,20.87,20.9,20.83,20.83,6941.0
2023-05-11 11:20:00,20.84,20.89,20.82,20.89,6582.0,20.84,20.89,20.82,20.89,6582.0
2023-05-11 11:25:00,20.87,20.89,20.84,20.84,5987.0,20.87,20.89,20.84,20.84,5987.0
2023-05-11 11:30:00,20.86,20.91,20.86,20.9,11927.0,20.86,20.91,20.86,20.9,11927.0
2023-05-11 11:35:00,20.9,20.96,20.9,20.93,12504.0,20.9,20.96,20.9,20.93,12504.0
2023-05-11 11:40:00,20.93,20.98,20.93,20.98,8920.0,20.93,20.98,20.93,20.98,8920.0
2023-05-11 11:45:00,20.99,21.02,20.96,20.97,24184.0,20.99,21.02,20.96,20.97,24184.0
2023-05-11 11:50:00,20.96,20.97,20.91,20.95,6206.0,20.96,20.97,20.91,20.95,6206.0
2023-05-11 11:55:00,20.95,20.97,20.9,20.93,9630.0,20.95,20.97,20.9,20.93,9630.0
2023-05-11 12:00:00,20.94,20.95,20.85,20.88,8758.0,20.94,20.95,20.85,20.88,8758.0
2023-05-11 12:05:00,20.87,20.94,20.87,20.91,8337.0,20.87,20.94,20.87,20.91,8337.0
2023-05-11 12:10:00,20.92,20.93,20.88,20.93,10754.0,20.92,20.93,20.88,20.93,10754.0
2023-05-11 12:15:00,20.93,20.93,20.88,20.91,11642.0,20.93,20.93,20.88,20.91,11642.0
2023-05-11 12:20:00,20.9,20.97,20.9,20.96,7084.0,20.9,20.97,20.9,20.96,7084.0
2023-05-11 12:25:00,20.95,20.98,20.91,20.91,6647.0,20.95,20.98,20.91,20.91,6647.0
2023-05-11 12:30:00,20.92,20.95,20.91,20.92,4193.0,20.92,20.95,20.91,20.92,4193.0
2023-05-11 12:35:00,20.93,20.97,20.93,20.94,6397.0,20.93,20.97,20.93,20.94,6397.0
2023-05-11 12:40:00,20.94,20.94,20.9,20.9,6207.0,20.94,20.94,20.9,20.9,6207.0
2023-05-11 12:45:00,20.88,20.89,20.82,20.85,15249.0,20.88,20.89,20.82,20.85,15249.0
2023-05-11 12:50:00,20.85,20.89,20.81,20.89,7826.0,20.85,20.89,20.81,20.89,7826.0
2023-05-11 12:55:00,20.9,20.9,20.87,20.89,4207.0,20.9,20.9,20.87,20.89,4207.0
2023-05-11 13:00:00,20.89,20.9,20.86,20.87,4883.0,20.89,20.9,20.86,20.87,4883.0
2023-05-11 13:05:00,20.86,20.94,20.86,20.92,5006.0,20.86,20.94,20.86,20.92,5006.0
2023-05-11 13:10:00,20.93,20.95,20.9,20.95,3858.0,20.93,20.95,20.9,20.95,3858.0
2023-05-11 13:15:00,20.95,20.96,20.89,20.91,6904.0,20.95,20.96,20.89,20.91,6904.0
2023-05-11 13:20:00,20.92,20.95,20.89,20.91,4021.0,20.92,20.95,20.89,20.91,4021.0
2023-05-11 13:25:00,20.91,20.91,20.82,20.86,16942.0,20.91,20.91,20.82,20.86,16942.0
2023-05-11 13:30:00,20.85,20.89,20.84,20.87,4223.0,20.85,20.89,20.84,20.87,4223.0
2023-05-11 13:35:00,20.86,20.89,20.85,20.88,2450.0,20.86,20.89,20.85,20.88,2450.0
2023-05-11 13:40:00,20.88,20.89,20.82,20.85,29186.0,20.88,20.89,20.82,20.85,29186.0
2023-05-11 13:45:00,20.85,20.85,20.76,20.8,11862.0,20.85,20.85,20.76,20.8,11862.0
2023-05-11 13:50:00,20.8,20.87,20.79,20.86,13945.0,20.8,20.87,20.79,20.86,13945.0
2023-05-11 13:55:00,20.85,20.93,20.84,20.91,6541.0,20.85,20.93,20.84,20.91,6541.0
2023-05-11 14:00:00,20.92,20.92,20.89,20.91,3115.0,20.92,20.92,20.89,20.91,3115.0
2023-05-11 14:05:00,20.89,20.93,20.87,20.92,7246.0,20.89,20.93,20.87,20.92,7246.0
2023-05-11 14:10:00,20.92,20.92,20.9,20.92,2452.0,20.92,20.92,20.9,20.92,2452.0
2023-05-11 14:15:00,20.92,20.93,20.88,20.88,6117.0,20.92,20.93,20.88,20.88,6117.0
2023-05-11 14:20:00,20.86,20.9,20.84,20.9,2565.0,20.86,20.9,20.84,20.9,2565.0
2023-05-11 14:25:00,20.89,20.91,20.88,20.88,6213.0,20.89,20.91,20.88,20.88,6213.0
2023-05-11 14:30:00,20.89,20.91,20.88,20.89,4753.0,20.89,20.91,20.88,20.89,4753.0
2023-05-11 14:35:00,20.88,20.92,20.88,20.89,11934.0,20.88,20.92,20.88,20.89,11934.0
2023-05-11 14:40:00,20.93,20.93,20.91,20.92,3841.0,20.93,20.93,20.91,20.92,3841.0
2023-05-11 14:45:00,20.93,20.95,20.92,20.95,2626.0,20.93,20.95,20.92,20.95,2626.0
2023-05-11 14:50:00,20.95,20.95,20.91,20.94,4941.0,20.95,20.95,20.91,20.94,4941.0
2023-05-11 14:55:00,20.92,20.93,20.9,20.92,8489.0,20.92,20.93,20.9,20.92,8489.0
2023-05-11 15:00:00,20.92,20.95,20.87,20.92,15432.0,20.92,20.95,20.87,20.92,15432.0
2023-05-11 15:05:00,20.92,20.95,20.89,20.95,29943.0,20.92,20.95,20.89,20.95,29943.0
2023-05-11 15:10:00,20.93,20.93,20.85,20.87,17438.0,20.93,20.93,20.85,20.87,17438.0
2023-05-11 15:15:00,20.87,20.87,20.78,20.82,14545.0,20.87,20.87,20.78,20.82,14545.0
2023-05-11 15:20:00,20.8,20.83,20.78,20.8,11948.0,20.8,20.83,20.78,20.8,11948.0
2023-05-11 15:25:00,20.79,20.85,20.77,20.83,14694.0,20.79,20.85,20.77,20.83,14694.0
2023-05-11 15:30:00,20.82,20.86,20.82,20.83,10251.0,20.82,20.86,20.82,20.83,10251.0
2023-05-11 15:35:00,20.83,20.83,20.79,20.81,9500.0,20.83,20.83,20.79,20.81,9500.0
2023-05-11 15:40:00,20.83,20.85,20.78,20.82,27943.0,20.83,20.85,20.78,20.82,27943.0
2023-05-11 15:45:00,20.82,20.86,20.81,20.86,27707.0,20.82,20.86,20.81,20.86,27707.0
2023-05-11 15:50:00,20.85,20.86,20.8,20.83,32725.0,20.85,20.86,20.8,20.83,32725.0
2023-05-11 15:55:00,20.83,20.89,20.8,20.89,52063.0,20.83,20.89,20.8,20.89,52063.0
2023-05-12 09:30:00,20.83,20.88,20.7,20.87,41355.0,20.83,20.88,20.7,20.87,41355.0
2023-05-12 09:35:00,20.87,20.94,20.79,20.88,12844.0,20.87,20.94,20.79,20.88,12844.0
2023-05-12 09:40:00,20.9,20.97,20.87,20.89,23730.0,20.9,20.97,20.87,20.89,23730.0
2023-05-12 09:45:00,20.9,20.92,20.77,20.87,30454.0,20.9,20.92,20.77,20.87,30454.0
2023-05-12 09:50:00,20.87,20.92,20.84,20.91,14572.0,20.87,20.92,20.84,20.91,14572.0
2023-05-12 09:55:00,20.91,20.97,20.88,20.96,10053.0,20.91,20.97,20.88,20.96,10053.0
2023-05-12 10:00:00,20.92,20.98,20.87,20.94,28276.0,20.92,20.98,20.87,20.94,28276.0
2023-05-12 10:05:00,20.95,20.95,20.77,20.78,24399.0,20.95,20.95,20.77,20.78,24399.0
2023-05-12 10:10:00,20.79,20.87,20.73,20.73,25697.0,20.79,20.87,20.73,20.73,25697.0
2023-05-12 10:15:00,20.74,20.78,20.71,20.75,10898.0,20.74,20.78,20.71,20.75,10898.0
2023-05-12 10:20:00,20.75,20.76,20.65,20.7,28802.0,20.75,20.76,20.65,20.7,28802.0
2023-05-12 10:25:00,20.71,20.72,20.57,20.57,17096.0,20.71,20.72,20.57,20.57,17096.0
2023-05-12 10:30:00,20.57,20.57,20.4,20.43,109056.0,20.57,20.57,20.4,20.43,109056.0
2023-05-12 10:35:00,20.42,20.42,20.31,20.33,21962.0,20.42,20.42,20.31,20.33,21962.0
2023-05-12 10:40:00,20.33,20.34,20.26,20.26,12675.0,20.33,20.34,20.26,20.26,12675.0
2023-05-12 10:45:00,20.27,20.55,20.23,20.54,76473.0,20.27,20.55,20.23,20.54,76473.0
2023-05-12 10:50:00,20.55,20.59,20.46,20.48,47936.0,20.55,20.59,20.46,20.48,47936.0
2023-05-12 10:55:00,20.47,20.67,20.47,20.66,25893.0,20.47,20.67,20.47,20.66,25893.0
2023-05-12 11:00:00,20.66,20.7,20.6,20.7,44015.0,20.66,20.7,20.6,20.7,44015.0
2023-05-12 11:05:00,20.7,20.77,20.69,20.73,26239.0,20.7,20.77,20.69,20.73,26239.0
2023-05-12 11:10:00,20.73,20.73,20.7,20.73,11059.0,20.73,20.73,20.7,20.73,11059.0
2023-05-12 11:15:00,20.73,20.73,20.56,20.57,8981.0,20.73,20.73,20.56,20.57,8981.0
2023-05-12 11:20:00,20.55,20.56,20.38,20.5,62880.0,20.55,20.56,20.38,20.5,62880.0
2023-05-12 11:25:00,20.49,20.49,20.41,20.47,23658.0,20.49,20.49,20.41,20.47,23658.0
2023-05-12 11:30:00,20.48,20.5,20.41,20.45,26813.0,20.48,20.5,20.41,20.45,26813.0
2023-05-12 11:35:00,20.47,20.51,20.47,20.49,22435.0,20.47,20.51,20.47,20.49,22435.0
2023-05-12 11:40:00,20.49,20.73,20.49,20.73,63164.0,20.49,20.73,20.49,20.73,63164.0
2023-05-12 11:45:00,20.73,20.75,20.67,20.68,26811.0,20.73,20.75,20.67,20.68,26811.0
2023-05-12 11:50:00,20.68,20.75,20.65,20.65,32020.0,20.68,20.75,20.65,20.65,32020.0
2023-05-12 11:55:00,20.66,20.7,20.65,20.67,7868.0,20.66,20.7,20.65,20.67,7868.0
2023-05-12 12:00:00,20.66,20.66,20.55,20.57,6099.0,20.66,20.66,20.55,20.57,6099.0
2023-05-12 12:05:00,20.57,20.59,20.54,20.59,5139.0,20.57,20.59,20.54,20.59,5139.0
2023-05-12 12:10:00,20.56,20.57,20.5,20.51,3223.0,20.56,20.57,20.5,20.51,3223.0
2023-05-12 12:15:00,20.51,20.54,20.49,20.49,16485.0,20.51,20.54,20.49,20.49,16485.0
2023-05-12 12:20:00,20.49,20.49,20.42,20.45,5995.0,20.49,20.49,20.42,20.45,5995.0
2023-05-12 12:25:00,20.43,20.43,20.4,20.42,4201.0,20.43,20.43,20.4,20.42,4201.0
2023-05-12 12:30:00,20.43,20.46,20.41,20.44,20109.0,20.43,20.46,20.41,20.44,20109.0
2023-05-12 12:35:00,20.44,20.45,20.39,20.44,21519.0,20.44,20.45,20.39,20.44,21519.0
2023-05-12 12:40:00,20.43,20.45,20.4,20.42,5457.0,20.43,20.45,20.4,20.42,5457.0
2023-05-12 12:45:00,20.42,20.42,20.33,20.34,4465.0,20.42,20.42,20.33,20.34,4465.0
2023-05-12 12:50:00,20.33,20.35,20.32,20.33,11633.0,20.33,20.35,20.32,20.33,11633.0
2023-05-12 12:55:00,20.33,20.39,20.33,20.39,12302.0,20.33,20.39,20.33,20.39,12302.0
2023-05-12 13:00:00,20.4,20.41,20.36,20.36,5408.0,20.4,20.41,20.36,20.36,5408.0
2023-05-12 13:05:00,20.37,20.41,20.36,20.41,3916.0,20.37,20.41,20.36,20.41,3916.0
2023-05-12 13:10:00,20.43,20.44,20.42,20.42,6355.0,20.43,20.44,20.42,20.42,6355.0
2023-05-12 13:15:00,20.42,20.43,20.38,20.4,6831.0,20.42,20.43,20.38,20.4,6831.0
2023-05-12 13:20:00,20.4,20.5,20.36,20.49,16917.0,20.4,20.5,20.36,20.49,16917.0
2023-05-12 13:25:00,20.5,20.55,20.48,20.51,18534.0,20.5,20.55,20.48,20.51,18534.0
2023-05-12 13:30:00,20.52,20.55,20.49,20.49,5675.0,20.52,20.55,20.49,20.49,5675.0
2023-05-12 13:35:00,20.5,20.51,20.46,20.46,5601.0,20.5,20.51,20.46,20.46,5601.0
2023-05-12 13:40:00,20.46,20.55,20.46,20.54,3352.0,20.46,20.55,20.46,20.54,3352.0
2023-05-12 13:45:00,20.53,20.54,20.51,20.54,2688.0,20.53,20.54,20.51,20.54,2688.0
2023-05-12 13:50:00,20.53,20.54,20.49,20.52,3345.0,20.53,20.54,20.49,20.52,3345.0
2023-05-12 13:55:00,20.51,20.51,20.46,20.47,4221.0,20.51,20.51,20.46,20.47,4221.0
2023-05-12 14:00:00,20.46,20.5,20.46,20.5,2243.0,20.46,20.5,20.46,20.5,2243.0
2023-05-12 14:05:00,20.5,20.51,20.46,20.48,4203.0,20.5,20.51,20.46,20.48,4203.0
2023-05-12 14:10:00,20.49,20.52,20.48,20.5,16716.0,20.49,20.52,20.48,20.5,16716.0
2023-05-12 14:15:00,20.51,20.56,20.51,20.55,11117.0,20.51,20.56,20.51,20.55,11117.0
2023-05-12 14:20:00,20.56,20.57,20.55,20.57,2154.0,20.56,20.57,20.55,20.57,2154.0
2023-05-12 14:25:00,20.57,20.6,20.56,20.56,2171.0,20.57,20.6,20.56,20.56,2171.0
2023-05-12 14:30:00,20.57,20.59,20.53,20.53,17645.0,20.57,20.59,20.53,20.53,17645.0
2023-05-12 14:35:00,20.53,20.54,20.49,20.5,19673.0,20.53,20.54,20.49,20.5,19673.0
2023-05-12 14:40:00,20.5,20.5,20.47,20.48,10182.0,20.5,20.5,20.47,20.48,10182.0
2023-05-12 14:45:00,20.49,20.49,20.41,20.41,11076.0,20.49,20.49,20.41,20.41,11076.0
2023-05-12 14:50:00,20.41,20.44,20.39,20.41,5795.0,20.41,20.44,20.39,20.41,5795.0
2023-05-12 14:55:00,20.4,20.44,20.37,20.39,6757.0,20.4,20.44,20.37,20.39,6757.0
2023-05-12 15:00:00,20.39,20.46,20.38,20.41,9354.0,20.39,20.46,20.38,20.41,9354.0
2023-05-12 15:05:00,20.41,20.42,20.37,20.4,13536.0,20.41,20.42,20.37,20.4,13536.0
2023-05-12 15:10:00,20.4,20.42,20.37,20.39,10109.0,20.4,20.42,20.37,20.39,10109.0
2023-05-12 15:15:00,20.39,20.46,20.39,20.46,9307.0,20.39,20.46,20.39,20.46,9307.0
2023-05-12 15:20:00,20.47,20.55,20.47,20.53,6313.0,20.47,20.55,20.47,20.53,6313.0
2023-05-12 15:25:00,20.54,20.55,20.48,20.5,9445.0,20.54,20.55,20.48,20.5,9445.0
2023-05-12 15:30:00,20.53,20.56,20.51,20.56,14915.0,20.53,20.56,20.51,20.56,14915.0
2023-05-12 15:35:00,20.57,20.58,20.54,20.56,12310.0,20.57,20.58,20.54,20.56,12310.0
2023-05-12 15:40:00,20.57,20.61,20.56,20.61,9750.0,20.57,20.61,20.56,20.61,9750.0
2023-05-12 15:45:00,20.61,20.62,20.56,20.6,34223.0,20.61,20.62,20.56,20.6,34223.0
2023-05-12 15:50:00,20.6,20.67,20.55,20.66,49948.0,20.6,20.67,20.55,20.66,49948.0
2023-05-12 15:55:00,20.66,20.71,20.65,20.68,132789.0,20.66,20.71,20.65,20.68,132789.0
2023-05-15 09:30:00,20.62,20.71,20.49,20.7,70403.0,20.62,20.71,20.49,20.7,70403.0
2023-05-15 09:35:00,20.7,20.88,20.7,20.81,33562.0,20.7,20.88,20.7,20.81,33562.0
2023-05-15 09:40:00,20.82,20.89,20.82,20.89,32703.0,20.82,20.89,20.82,20.89,32703.0
2023-05-15 09:45:00,20.89,20.89,20.77,20.84,27050.0,20.89,20.89,20.77,20.84,27050.0
2023-05-15 09:50:00,20.85,20.87,20.55,20.57,47976.0,20.85,20.87,20.55,20.57,47976.0
2023-05-15 09:55:00,20.57,20.75,20.53,20.65,26880.0,20.57,20.75,20.53,20.65,26880.0
2023-05-15 10:00:00,20.66,20.87,20.65,20.85,66350.0,20.66,20.87,20.65,20.85,66350.0
2023-05-15 10:05:00,20.85,20.86,20.75,20.76,27679.0,20.85,20.86,20.75,20.76,27679.0
2023-05-15 10:10:00,20.77,20.88,20.76,20.88,4978.0,20.77,20.88,20.76,20.88,4978.0
2023-05-15 10:15:00,20.87,20.93,20.86,20.9,18579.0,20.87,20.93,20.86,20.9,18579.0
2023-05-15 10:20:00,20.93,20.96,20.9,20.95,28686.0,20.93,20.96,20.9,20.95,28686.0
2023-05-15 10:25:00,20.96,21.06,20.95,21.01,41347.0,20.96,21.06,20.95,21.01,41347.0
2023-05-15 10:30:00,21.0,21.02,20.96,21.02,39772.0,21.0,21.02,20.96,21.02,39772.0
2023-05-15 10:35:00,21.02,21.14,21.02,21.12,72770.0,21.02,21.14,21.02,21.12,72770.0
2023-05-15 10:40:00,21.14,21.18,21.04,21.04,16035.0,21.14,21.18,21.04,21.04,16035.0
2023-05-15 10:45:00,21.03,21.15,20.98,21.14,27852.0,21.03,21.15,20.98,21.14,27852.0
2023-05-15 10:50:00,21.13,21.18,21.1,21.12,12583.0,21.13,21.18,21.1,21.12,12583.0
2023-05-15 10:55:00,21.11,21.16,21.1,21.12,23370.0,21.11,21.16,21.1,21.12,23370.0
2023-05-15 11:00:00,21.11,21.18,21.11,21.18,13459.0,21.11,21.18,21.11,21.18,13459.0
2023-05-15 11:05:00,21.16,21.31,21.16,21.3,51410.0,21.16,21.31,21.16,21.3,51410.0
2023-05-15 11:10:00,21.3,21.43,21.26,21.43,29499.0,21.3,21.43,21.26,21.43,29499.0
2023-05-15 11:15:00,21.42,21.58,21.38,21.56,59285.0,21.42,21.58,21.38,21.56,59285.0
2023-05-15 11:20:00,21.53,21.57,21.43,21.48,50762.0,21.53,21.57,21.43,21.48,50762.0
2023-05-15 11:25:00,21.49,21.59,21.48,21.54,41790.0,21.49,21.59,21.48,21.54,41790.0
2023-05-15 11:30:00,21.57,21.57,21.48,21.54,11394.0,21.57,21.57,21.48,21.54,11394.0
2023-05-15 11:35:00,21.55,21.56,21.37,21.49,34565.0,21.55,21.56,21.37,21.49,34565.0
2023-05-15 11:40:00,21.49,21.49,21.26,21.28,24068.0,21.49,21.49,21.26,21.28,24068.0
2023-05-15 11:45:00,21.29,21.42,21.23,21.4,33329.0,21.29,21.42,21.23,21.4,33329.0
2023-05-15 11:50:00,21.42,21.42,21.35,21.37,6920.0,21.42,21.42,21.35,21.37,6920.0
2023-05-15 11:55:00,21.35,21.4,21.35,21.36,7879.0,21.35,21.4,21.35,21.36,7879.0
2023-05-15 12:00:00,21.35,21.41,21.32,21.35,13923.0,21.35,21.41,21.32,21.35,13923.0
2023-05-15 12:05:00,21.35,21.38,21.34,21.38,8880.0,21.35,21.38,21.34,21.38,8880.0
2023-05-15 12:10:00,21.37,21.4,21.36,21.39,4171.0,21.37,21.4,21.36,21.39,4171.0
2023-05-15 12:15:00,21.38,21.4,21.35,21.39,7105.0,21.38,21.4,21.35,21.39,7105.0
2023-05-15 12:20:00,21.38,21.42,21.38,21.4,11999.0,21.38,21.42,21.38,21.4,11999.0
2023-05-15 12:25:00,21.4,21.45,21.39,21.43,9648.0,21.4,21.45,21.39,21.43,9648.0
2023-05-15 12:30:00,21.43,21.45,21.42,21.44,9682.0,21.43,21.45,21.42,21.44,9682.0
2023-05-15 12:35:00,21.45,21.45,21.43,21.45,6552.0,21.45,21.45,21.43,21.45,6552.0
2023-05-15 12:40:00,21.43,21.46,21.41,21.45,9562.0,21.43,21.46,21.41,21.45,9562.0
2023-05-15 12:45:00,21.44,21.45,21.42,21.43,11599.0,21.44,21.45,21.42,21.43,11599.0
2023-05-15 12:50:00,21.43,21.46,21.42,21.43,14024.0,21.43,21.46,21.42,21.43,14024.0
2023-05-15 12:55:00,21.42,21.45,21.39,21.43,12136.0,21.42,21.45,21.39,21.43,12136.0
2023-05-15 13:00:00,21.44,21.45,21.41,21.41,6688.0,21.44,21.45,21.41,21.41,6688.0
2023-05-15 13:05:00,21.42,21.46,21.37,21.46,25091.0,21.42,21.46,21.37,21.46,25091.0
2023-05-15 13:10:00,21.45,21.52,21.44,21.51,26429.0,21.45,21.52,21.44,21.51,26429.0
2023-05-15 13:15:00,21.51,21.6,21.5,21.58,41392.0,21.51,21.6,21.5,21.58,41392.0
2023-05-15 13:20:00,21.59,21.64,21.58,21.58,15340.0,21.59,21.64,21.58,21.58,15340.0
2023-05-15 13:25:00,21.58,21.6,21.56,21.57,11781.0,21.58,21.6,21.56,21.57,11781.0
2023-05-15 13:30:00,21.55,21.58,21.52,21.53,28541.0,21.55,21.58,21.52,21.53,28541.0
2023-05-15 13:35:00,21.54,21.54,21.44,21.49,13440.0,21.54,21.54,21.44,21.49,13440.0
2023-05-15 13:40:00,21.48,21.49,21.46,21.48,5560.0,21.48,21.49,21.46,21.48,5560.0
2023-05-15 13:45:00,21.47,21.47,21.45,21.46,6201.0,21.47,21.47,21.45,21.46,6201.0
2023-05-15 13:50:00,21.47,21.5,21.46,21.49,13379.0,21.47,21.5,21.46,21.49,13379.0
2023-05-15 13:55:00,21.5,21.55,21.48,21.55,5833.0,21.5,21.55,21.48,21.55,5833.0
2023-05-15 14:00:00,21.55,21.56,21.46,21.47,8894.0,21.55,21.56,21.46,21.47,8894.0
2023-05-15 14:05:00,21.47,21.51,21.47,21.49,5712.0,21.47,21.51,21.47,21.49,5712.0
2023-05-15 14:10:00,21.48,21.5,21.47,21.5,1986.0,21.48,21.5,21.47,21.5,1986.0
2023-05-15 14:15:00,21.49,21.51,21.49,21.49,3619.0,21.49,21.51,21.49,21.49,3619.0
2023-05-15 14:20:00,21.49,21.5,21.42,21.46,7562.0,21.49,21.5,21.42,21.46,7562.0
2023-05-15 14:25:00,21.46,21.5,21.46,21.5,3670.0,21.46,21.5,21.46,21.5,3670.0
2023-05-15 14:30:00,21.5,21.51,21.49,21.51,5804.0,21.5,21.51,21.49,21.51,5804.0
2023-05-15 14:35:00,21.51,21.51,21.43,21.46,37844.0,21.51,21.51,21.43,21.46,37844.0
2023-05-15 14:40:00,21.47,21.48,21.46,21.48,6810.0,21.47,21.48,21.46,21.48,6810.0
2023-05-15 14:45:00,21.48,21.5,21.44,21.44,6105.0,21.48,21.5,21.44,21.44,6105.0
2023-05-15 14:50:00,21.44,21.45,21.3,21.43,63846.0,21.44,21.45,21.3,21.43,63846.0
2023-05-15 14:55:00,21.42,21.43,21.39,21.4,12333.0,21.42,21.43,21.39,21.4,12333.0
2023-05-15 15:00:00,21.39,21.39,21.29,21.3,10668.0,21.39,21.39,21.29,21.3,10668.0
2023-05-15 15:05:00,21.3,21.42,21.3,21.39,47540.0,21.3,21.42,21.3,21.39,47540.0
2023-05-15 15:10:00,21.4,21.43,21.39,21.41,11162.0,21.4,21.43,21.39,21.41,11162.0
2023-05-15 15:15:00,21.42,21.44,21.39,21.44,8720.0,21.42,21.44,21.39,21.44,8720.0
2023-05-15 15:20:00,21.45,21.47,21.42,21.45,14031.0,21.45,21.47,21.42,21.45,14031.0
2023-05-15 15:25:00,21.46,21.52,21.44,21.49,39808.0,21.46,21.52,21.44,21.49,39808.0
2023-05-15 15:30:00,21.49,21.5,21.44,21.45,14662.0,21.49,21.5,21.44,21.45,14662.0
2023-05-15 15:35:00,21.45,21.46,21.36,21.37,26298.0,21.45,21.46,21.36,21.37,26298.0
2023-05-15 15:40:00,21.38,21.46,21.37,21.45,18112.0,21.38,21.46,21.37,21.45,18112.0
2023-05-15 15:45:00,21.45,21.5,21.43,21.5,35008.0,21.45,21.5,21.43,21.5,35008.0
2023-05-15 15:50:00,21.49,21.52,21.44,21.52,70360.0,21.49,21.52,21.44,21.52,70360.0
2023-05-15 15:55:00,21.51,21.62,21.5,21.62,192429.0,21.51,21.62,21.5,21.62,192429.0
2023-05-16 09:30:00,21.5,21.63,21.41,21.54,74720.0,21.5,21.63,21.41,21.54,74720.0
2023-05-16 09:35:00,21.54,21.66,21.51,21.63,20760.0,21.54,21.66,21.51,21.63,20760.0
2023-05-16 09:40:00,21.66,21.98,21.62,21.81,93808.0,21.66,21.98,21.62,21.81,93808.0
2023-05-16 09:45:00,21.84,21.88,21.72,21.73,58024.0,21.84,21.88,21.72,21.73,58024.0
2023-05-16 09:50:00,21.74,21.74,21.57,21.6,38529.0,21.74,21.74,21.57,21.6,38529.0
2023-05-16 09:55:00,21.61,21.65,21.51,21.65,27007.0,21.61,21.65,21.51,21.65,27007.0
2023-05-16 10:00:00,21.65,21.71,21.62,21.66,40195.0,21.65,21.71,21.62,21.66,40195.0
2023-05-16 10:05:00,21.66,21.67,21.58,21.6,15856.0,21.66,21.67,21.58,21.6,15856.0
2023-05-16 10:10:00,21.58,21.58,21.46,21.55,35179.0,21.58,21.58,21.46,21.55,35179.0
2023-05-16 10:15:00,21.55,21.68,21.55,21.66,15498.0,21.55,21.68,21.55,21.66,15498.0
2023-05-16 10:20:00,21.67,21.7,21.6,21.62,29922.0,21.67,21.7,21.6,21.62,29922.0
2023-05-16 10:25:00,21.63,21.75,21.63,21.75,7517.0,21.63,21.75,21.63,21.75,7517.0
2023-05-16 10:30:00,21.76,21.79,21.66,21.7,25045.0,21.76,21.79,21.66,21.7,25045.0
2023-05-16 10:35:00,21.7,21.73,21.66,21.72,14807.0,21.7,21.73,21.66,21.72,14807.0
2023-05-16 10:40:00,21.73,21.77,21.71,21.77,13339.0,21.73,21.77,21.71,21.77,13339.0
2023-05-16 10:45:00,21.76,21.92,21.76,21.83,32788.0,21.76,21.92,21.76,21.83,32788.0
2023-05-16 10:50:00,21.81,21.84,21.8,21.83,12066.0,21.81,21.84,21.8,21.83,12066.0
2023-05-16 10:55:00,21.84,21.93,21.84,21.87,27332.0,21.84,21.93,21.84,21.87,27332.0
2023-05-16 11:00:00,21.88,21.89,21.85,21.85,9750.0,21.88,21.89,21.85,21.85,9750.0
2023-05-16 11:05:00,21.86,21.94,21.86,21.91,28963.0,21.86,21.94,21.86,21.91,28963.0
2023-05-16 11:10:00,21.91,21.97,21.9,21.9,31778.0,21.91,21.97,21.9,21.9,31778.0
2023-05-16 11:15:00,21.9,21.9,21.82,21.87,19779.0,21.9,21.9,21.82,21.87,19779.0
2023-05-16 11:20:00,21.87,21.93,21.84,21.93,12808.0,21.87,21.93,21.84,21.93,12808.0
2023-05-16 11:25:00,21.94,21.94,21.89,21.93,14403.0,21.94,21.94,21.89,21.93,14403.0
2023-05-16 11:30:00,21.93,21.93,21.88,21.88,16385.0,21.93,21.93,21.88,21.88,16385.0
2023-05-16 11:35:00,21.89,21.89,21.85,21.86,10819.0,21.89,21.89,21.85,21.86,10819.0
2023-05-16 11:40:00,21.88,21.98,21.85,21.98,17226.0,21.88,21.98,21.85,21.98,17226.0
2023-05-16 11:45:00,21.96,22.04,21.96,22.03,59355.0,21.96,22.04,21.96,22.03,59355.0
2023-05-16 11:50:00,22.02,22.1,22.02,22.07,30935.0,22.02,22.1,22.02,22.07,30935.0
2023-05-16 11:55:00,22.06,22.09,22.03,22.05,20629.0,22.06,22.09,22.03,22.05,20629.0
2023-05-16 12:00:00,22.06,22.06,21.93,21.98,38542.0,22.06,22.06,21.93,21.98,38542.0
2023-05-16 12:05:00,21.97,22.01,21.89,21.98,84458.0,21.97,22.01,21.89,21.98,84458.0
2023-05-16 12:10:00,21.98,21.98,21.93,21.98,5729.0,21.98,21.98,21.93,21.98,5729.0
2023-05-16 12:15:00,21.97,22.03,21.97,21.99,11366.0,21.97,22.03,21.97,21.99,11366.0
2023-05-16 12:20:00,21.99,22.07,21.98,22.05,12804.0,21.99,22.07,21.98,22.05,12804.0
2023-05-16 12:25:00,22.06,22.1,22.03,22.05,18678.0,22.06,22.1,22.03,22.05,18678.0
2023-05-16 12:30:00,22.05,22.1,22.05,22.06,15125.0,22.05,22.1,22.05,22.06,15125.0
2023-05-16 12:35:00,22.06,22.07,22.03,22.06,14647.0,22.06,22.07,22.03,22.06,14647.0
2023-05-16 12:40:00,22.07,22.09,22.06,22.07,21854.0,22.07,22.09,22.06,22.07,21854.0
2023-05-16 12:45:00,22.08,22.1,22.03,22.05,18752.0,22.08,22.1,22.03,22.05,18752.0
2023-05-16 12:50:00,22.05,22.07,21.98,22.0,13986.0,22.05,22.07,21.98,22.0,13986.0
2023-05-16 12:55:00,22.0,22.1,21.97,22.09,19098.0,22.0,22.1,21.97,22.09,19098.0
2023-05-16 13:00:00,22.08,22.09,22.06,22.07,6859.0,22.08,22.09,22.06,22.07,6859.0
2023-05-16 13:05:00,22.07,22.07,22.0,22.04,20303.0,22.07,22.07,22.0,22.04,20303.0
2023-05-16 13:10:00,22.04,22.05,22.0,22.05,14349.0,22.04,22.05,22.0,22.05,14349.0
2023-05-16 13:15:00,22.06,22.08,22.02,22.03,13369.0,22.06,22.08,22.02,22.03,13369.0
2023-05-16 13:20:00,22.02,22.03,21.97,21.99,24030.0,22.02,22.03,21.97,21.99,24030.0
2023-05-16 13:25:00,21.99,21.99,21.88,21.88,27905.0,21.99,21.99,21.88,21.88,27905.0
2023-05-16 13:30:00,21.88,21.94,21.85,21.88,27128.0,21.88,21.94,21.85,21.88,27128.0
2023-05-16 13:35:00,21.89,21.91,21.87,21.89,11909.0,21.89,21.91,21.87,21.89,11909.0
2023-05-16 13:40:00,21.89,21.92,21.84,21.85,18388.0,21.89,21.92,21.84,21.85,18388.0
2023-05-16 13:45:00,21.84,21.94,21.84,21.9,20090.0,21.84,21.94,21.84,21.9,20090.0
2023-05-16 13:50:00,21.9,21.9,21.85,21.86,20106.0,21.9,21.9,21.85,21.86,20106.0
2023-05-16 13:55:00,21.87,21.92,21.85,21.92,11098.0,21.87,21.92,21.85,21.92,11098.0
2023-05-16 14:00:00,21.92,21.95,21.9,21.9,10473.0,21.92,21.95,21.9,21.9,10473.0
2023-05-16 14:05:00,21.89,21.9,21.86,21.89,6557.0,21.89,21.9,21.86,21.89,6557.0
2023-05-16 14:10:00,21.89,21.95,21.88,21.94,16815.0,21.89,21.95,21.88,21.94,16815.0
2023-05-16 14:15:00,21.94,21.96,21.92,21.93,6695.0,21.94,21.96,21.92,21.93,6695.0
2023-05-16 14:20:00,21.93,22.0,21.93,22.0,22034.0,21.93,22.0,21.93,22.0,22034.0
2023-05-16 14:25:00,21.99,22.02,21.98,22.01,15163.0,21.99,22.02,21.98,22.01,15163.0
2023-05-16 14:30:00,22.01,22.03,21.98,22.02,11706.0,22.01,22.03,21.98,22.02,11706.0
2023-05-16 14:35:00,22.01,22.01,21.96,21.99,13749.0,22.01,22.01,21.96,21.99,13749.0
2023-05-16 14:40:00,22.0,22.02,21.98,22.01,14230.0,22.0,22.02,21.98,22.01,14230.0
2023-05-16 14:45:00,22.0,22.02,21.94,21.94,19391.0,22.0,22.02,21.94,21.94,19391.0
2023-05-16 14:50:00,21.94,22.0,21.92,22.0,12780.0,21.94,22.0,21.92,22.0,12780.0
2023-05-16 14:55:00,22.0,22.02,21.97,21.99,18172.0,22.0,22.02,21.97,21.99,18172.0
2023-05-16 15:00:00,22.0,22.01,21.93,21.93,12682.0,22.0,22.01,21.93,21.93,12682.0
2023-05-16 15:05:00,21.92,21.95,21.88,21.88,17575.0,21.92,21.95,21.88,21.88,17575.0
2023-05-16 15:10:00,21.88,21.9,21.86,21.89,12391.0,21.88,21.9,21.86,21.89,12391.0
2023-05-16 15:15:00,21.89,21.94,21.88,21.93,22724.0,21.89,21.94,21.88,21.93,22724.0
2023-05-16 15:20:00,21.93,21.96,21.91,21.91,27215.0,21.93,21.96,21.91,21.91,27215.0
2023-05-16 15:25:00,21.9,21.95,21.9,21.95,15875.0,21.9,21.95,21.9,21.95,15875.0
2023-05-16 15:30:00,21.94,21.99,21.92,21.98,22973.0,21.94,21.99,21.92,21.98,22973.0
2023-05-16 15:35:00,21.98,21.99,21.95,21.98,17273.0,21.98,21.99,21.95,21.98,17273.0
2023-05-16 15:40:00,21.98,21.99,21.9,21.96,29889.0,21.98,21.99,21.9,21.96,29889.0
2023-05-16 15:45:00,21.96,21.97,21.9,21.96,32176.0,21.96,21.97,21.9,21.96,32176.0
2023-05-16 15:50:00,21.97,21.98,21.89,21.89,55326.0,21.97,21.98,21.89,21.89,55326.0
2023-05-16 15:55:00,21.89,22.0,21.89,21.98,156647.0,21.89,22.0,21.89,21.98,156647.0
2023-05-17 09:30:00,21.99,22.25,21.89,22.23,66839.0,21.99,22.25,21.89,22.23,66839.0
2023-05-17 09:35:00,22.22,22.29,22.16,22.28,33159.0,22.22,22.29,22.16,22.28,33159.0
2023-05-17 09:40:00,22.27,22.49,22.22,22.31,121299.0,22.27,22.49,22.22,22.31,121299.0
2023-05-17 09:45:00,22.3,22.35,22.19,22.29,65503.0,22.3,22.35,22.19,22.29,65503.0
2023-05-17 09:50:00,22.32,22.41,22.28,22.32,43567.0,22.32,22.41,22.28,22.32,43567.0
2023-05-17 09:55:00,22.3,22.44,22.29,22.37,70565.0,22.3,22.44,22.29,22.37,70565.0
2023-05-17 10:00:00,22.38,22.45,22.35,22.4,28808.0,22.38,22.45,22.35,22.4,28808.0
2023-05-17 10:05:00,22.4,22.84,22.4,22.57,196196.0,22.4,22.84,22.4,22.57,196196.0
2023-05-17 10:10:00,22.59,22.7,22.53,22.65,35442.0,22.59,22.7,22.53,22.65,35442.0
2023-05-17 10:15:00,22.65,22.76,22.57,22.7,71744.0,22.65,22.76,22.57,22.7,71744.0
2023-05-17 10:20:00,22.7,22.95,22.69,22.92,99103.0,22.7,22.95,22.69,22.92,99103.0
2023-05-17 10:25:00,22.87,22.94,22.8,22.85,50752.0,22.87,22.94,22.8,22.85,50752.0
2023-05-17 10:30:00,22.86,22.95,22.75,22.76,126039.0,22.86,22.95,22.75,22.76,126039.0
2023-05-17 10:35:00,22.77,22.89,22.71,22.71,40721.0,22.77,22.89,22.71,22.71,40721.0
2023-05-17 10:40:00,22.73,22.89,22.71,22.86,47047.0,22.73,22.89,22.71,22.86,47047.0
2023-05-17 10:45:00,22.87,22.99,22.85,22.86,71870.0,22.87,22.99,22.85,22.86,71870.0
2023-05-17 10:50:00,22.85,22.9,22.79,22.88,37091.0,22.85,22.9,22.79,22.88,37091.0
2023-05-17 10:55:00,22.87,22.93,22.81,22.85,34771.0,22.87,22.93,22.81,22.85,34771.0
2023-05-17 11:00:00,22.86,23.09,22.86,23.05,154164.0,22.86,23.09,22.86,23.05,154164.0
2023-05-17 11:05:00,23.05,23.2,23.0,23.17,137224.0,23.05,23.2,23.0,23.17,137224.0
2023-05-17 11:10:00,23.18,23.25,22.86,23.1,184158.0,23.18,23.25,22.86,23.1,184158.0
2023-05-17 11:15:00,23.11,23.18,23.01,23.04,80092.0,23.11,23.18,23.01,23.04,80092.0
2023-05-17 11:20:00,23.03,23.12,22.92,23.03,110472.0,23.03,23.12,22.92,23.03,110472.0
2023-05-17 11:25:00,22.99,23.05,22.97,23.05,36502.0,22.99,23.05,22.97,23.05,36502.0
2023-05-17 11:30:00,23.07,23.15,23.05,23.1,43712.0,23.07,23.15,23.05,23.1,43712.0
2023-05-17 11:35:00,23.09,23.09,23.02,23.06,16895.0,23.09,23.09,23.02,23.06,16895.0
2023-05-17 11:40:00,23.06,23.07,22.92,22.96,34075.0,23.06,23.07,22.92,22.96,34075.0
2023-05-17 11:45:00,22.95,23.0,22.91,22.99,56719.0,22.95,23.0,22.91,22.99,56719.0
2023-05-17 11:50:00,22.99,23.07,22.97,23.02,28734.0,22.99,23.07,22.97,23.02,28734.0
2023-05-17 11:55:00,23.03,23.03,22.96,22.98,14454.0,23.03,23.03,22.96,22.98,14454.0
2023-05-17 12:00:00,22.98,23.03,22.96,22.99,46997.0,22.98,23.03,22.96,22.99,46997.0
2023-05-17 12:05:00,22.99,23.01,22.87,22.88,26201.0,22.99,23.01,22.87,22.88,26201.0
2023-05-17 12:10:00,22.88,22.88,22.76,22.79,47096.0,22.88,22.88,22.76,22.79,47096.0
2023-05-17 12:15:00,22.79,22.89,22.77,22.89,62286.0,22.79,22.89,22.77,22.89,62286.0
2023-05-17 12:20:00,22.89,22.89,22.72,22.77,31950.0,22.89,22.89,22.72,22.77,31950.0
2023-05-17 12:25:00,22.77,22.81,22.73,22.77,16178.0,22.77,22.81,22.73,22.77,16178.0
2023-05-17 12:30:00,22.77,22.85,22.77,22.84,12049.0,22.77,22.85,22.77,22.84,12049.0
2023-05-17 12:35:00,22.84,22.99,22.84,22.97,26830.0,22.84,22.99,22.84,22.97,26830.0
2023-05-17 12:40:00,22.97,23.04,22.97,23.02,26021.0,22.97,23.04,22.97,23.02,26021.0
2023-05-17 12:45:00,23.04,23.07,23.01,23.03,23939.0,23.04,23.07,23.01,23.03,23939.0
2023-05-17 12:50:00,23.02,23.04,22.9,22.91,25056.0,23.02,23.04,22.9,22.91,25056.0
2023-05-17 12:55:00,22.92,22.94,22.83,22.88,22105.0,22.92,22.94,22.83,22.88,22105.0
2023-05-17 13:00:00,22.89,22.92,22.83,22.83,15466.0,22.89,22.92,22.83,22.83,15466.0
2023-05-17 13:05:00,22.83,22.98,22.83,22.92,27764.0,22.83,22.98,22.83,22.92,27764.0
2023-05-17 13:10:00,22.93,22.93,22.8,22.81,19072.0,22.93,22.93,22.8,22.81,19072.0
2023-05-17 13:15:00,22.8,22.92,22.78,22.89,35549.0,22.8,22.92,22.78,22.89,35549.0
2023-05-17 13:20:00,22.91,22.94,22.9,22.92,11220.0,22.91,22.94,22.9,22.92,11220.0
2023-05-17 13:25:00,22.92,22.94,22.9,22.94,9171.0,22.92,22.94,22.9,22.94,9171.0
2023-05-17 13:30:00,22.93,22.93,22.85,22.91,11584.0,22.93,22.93,22.85,22.91,11584.0
2023-05-17 13:35:00,22.91,22.94,22.85,22.9,12780.0,22.91,22.94,22.85,22.9,12780.0
2023-05-17 13:40:00,22.9,22.92,22.82,22.85,21141.0,22.9,22.92,22.82,22.85,21141.0
2023-05-17 13:45:00,22.85,22.85,22.79,22.8,17332.0,22.85,22.85,22.79,22.8,17332.0
2023-05-17 13:50:00,22.79,22.81,22.67,22.67,40448.0,22.79,22.81,22.67,22.67,40448.0
2023-05-17 13:55:00,22.68,22.69,22.57,22.62,72168.0,22.68,22.69,22.57,22.62,72168.0
2023-05-17 14:00:00,22.62,22.67,22.59,22.59,16386.0,22.62,22.67,22.59,22.59,16386.0
2023-05-17 14:05:00,22.59,22.73,22.59,22.64,19469.0,22.59,22.73,22.59,22.64,19469.0
2023-05-17 14:10:00,22.64,22.84,22.64,22.71,106636.0,22.64,22.84,22.64,22.71,106636.0
2023-05-17 14:15:00,22.71,22.77,22.67,22.75,11216.0,22.71,22.77,22.67,22.75,11216.0
2023-05-17 14:20:00,22.77,22.77,22.72,22.73,6293.0,22.77,22.77,22.72,22.73,6293.0
2023-05-17 14:25:00,22.73,22.76,22.68,22.69,12081.0,22.73,22.76,22.68,22.69,12081.0
2023-05-17 14:30:00,22.71,22.73,22.63,22.66,15712.0,22.71,22.73,22.63,22.66,15712.0
2023-05-17 14:35:00,22.64,22.73,22.64,22.72,5519.0,22.64,22.73,22.64,22.72,5519.0
2023-05-17 14:40:00,22.72,22.72,22.66,22.67,15432.0,22.72,22.72,22.66,22.67,15432.0
2023-05-17 14:45:00,22.68,22.72,22.64,22.66,10687.0,22.68,22.72,22.64,22.66,10687.0
2023-05-17 14:50:00,22.67,22.7,22.6,22.63,11423.0,22.67,22.7,22.6,22.63,11423.0
2023-05-17 14:55:00,22.63,22.65,22.62,22.63,2778.0,22.63,22.65,22.62,22.63,2778.0
2023-05-17 15:00:00,22.64,22.68,22.61,22.66,14932.0,22.64,22.68,22.61,22.66,14932.0
2023-05-17 15:05:00,22.67,22.67,22.63,22.65,10828.0,22.67,22.67,22.63,22.65,10828.0
2023-05-17 15:10:00,22.64,22.72,22.64,22.68,17640.0,22.64,22.72,22.64,22.68,17640.0
2023-05-17 15:15:00,22.68,22.73,22.68,22.69,13290.0,22.68,22.73,22.68,22.69,13290.0
2023-05-17 15:20:00,22.69,22.7,22.68,22.69,107005.0,22.69,22.7,22.68,22.69,107005.0
2023-05-17 15:25:00,22.68,22.72,22.64,22.71,8179.0,22.68,22.72,22.64,22.71,8179.0
2023-05-17 15:30:00,22.71,22.73,22.7,22.72,19295.0,22.71,22.73,22.7,22.72,19295.0
2023-05-17 15:35:00,22.73,22.79,22.72,22.78,47897.0,22.73,22.79,22.72,22.78,47897.0
2023-05-17 15:40:00,22.78,22.86,22.77,22.85,47734.0,22.78,22.86,22.77,22.85,47734.0
2023-05-17 15:45:00,22.85,22.98,22.85,22.98,60524.0,22.85,22.98,22.85,22.98,60524.0
2023-05-17 15:50:00,22.98,23.0,22.76,22.86,117425.0,22.98,23.0,22.76,22.86,117425.0
2023-05-17 15:55:00,22.87,22.96,22.79,22.87,293252.0,22.87,22.96,22.79,22.87,293252.0
2023-05-18 09:30:00,22.9,23.3,22.89,23.06,81116.0,22.9,23.3,22.89,23.06,81116.0
2023-05-18 09:35:00,23.04,23.24,23.0,23.09,60653.0,23.04,23.24,23.0,23.09,60653.0
2023-05-18 09:40:00,23.09,23.24,22.96,23.02,104864.0,23.09,23.24,22.96,23.02,104864.0
2023-05-18 09:45:00,23.04,23.06,22.88,22.96,51134.0,23.04,23.06,22.88,22.96,51134.0
2023-05-18 09:50:00,22.93,22.94,22.73,22.74,57610.0,22.93,22.94,22.73,22.74,57610.0
2023-05-18 09:55:00,22.75,22.82,22.68,22.79,23016.0,22.75,22.82,22.68,22.79,23016.0
2023-05-18 10:00:00,22.78,22.94,22.77,22.9,24747.0,22.78,22.94,22.77,22.9,24747.0
2023-05-18 10:05:00,22.88,22.97,22.87,22.91,16152.0,22.88,22.97,22.87,22.91,16152.0
2023-05-18 10:10:00,22.9,23.07,22.9,23.04,34461.0,22.9,23.07,22.9,23.04,34461.0
2023-05-18 10:15:00,23.05,23.12,22.98,23.11,28214.0,23.05,23.12,22.98,23.11,28214.0
2023-05-18 10:20:00,23.11,23.12,23.04,23.04,22512.0,23.11,23.12,23.04,23.04,22512.0
2023-05-18 10:25:00,23.04,23.09,23.01,23.09,5342.0,23.04,23.09,23.01,23.09,5342.0
2023-05-18 10:30:00,23.09,23.12,23.03,23.07,11888.0,23.09,23.12,23.03,23.07,11888.0
2023-05-18 10:35:00,23.07,23.07,23.0,23.05,16516.0,23.07,23.07,23.0,23.05,16516.0
2023-05-18 10:40:00,23.05,23.08,22.99,23.08,10919.0,23.05,23.08,22.99,23.08,10919.0
2023-05-18 10:45:00,23.07,23.3,23.02,23.29,68501.0,23.07,23.3,23.02,23.29,68501.0
2023-05-18 10:50:00,23.29,23.29,23.18,23.22,19003.0,23.29,23.29,23.18,23.22,19003.0
2023-05-18 10:55:00,23.24,23.27,23.19,23.25,16831.0,23.24,23.27,23.19,23.25,16831.0
2023-05-18 11:00:00,23.26,23.26,23.22,23.24,29335.0,23.26,23.26,23.22,23.24,29335.0
2023-05-18 11:05:00,23.23,23.23,23.17,23.19,19096.0,23.23,23.23,23.17,23.19,19096.0
2023-05-18 11:10:00,23.19,23.2,23.14,23.2,14436.0,23.19,23.2,23.14,23.2,14436.0
2023-05-18 11:15:00,23.19,23.2,23.14,23.17,18729.0,23.19,23.2,23.14,23.17,18729.0
2023-05-18 11:20:00,23.18,23.18,23.11,23.14,11931.0,23.18,23.18,23.11,23.14,11931.0
2023-05-18 11:25:00,23.13,23.19,23.08,23.16,14070.0,23.13,23.19,23.08,23.16,14070.0
2023-05-18 11:30:00,23.16,23.17,23.12,23.12,7705.0,23.16,23.17,23.12,23.12,7705.0
2023-05-18 11:35:00,23.12,23.18,23.11,23.15,7599.0,23.12,23.18,23.11,23.15,7599.0
2023-05-18 11:40:00,23.17,23.26,23.16,23.23,35405.0,23.17,23.26,23.16,23.23,35405.0
2023-05-18 11:45:00,23.23,23.25,23.19,23.2,19964.0,23.23,23.25,23.19,23.2,19964.0
2023-05-18 11:50:00,23.21,23.21,23.13,23.15,8126.0,23.21,23.21,23.13,23.15,8126.0
2023-05-18 11:55:00,23.14,23.15,23.0,23.04,19873.0,23.14,23.15,23.0,23.04,19873.0
2023-05-18 12:00:00,23.02,23.11,23.02,23.09,12728.0,23.02,23.11,23.02,23.09,12728.0
2023-05-18 12:05:00,23.09,23.09,22.98,23.02,14271.0,23.09,23.09,22.98,23.02,14271.0
2023-05-18 12:10:00,23.03,23.03,22.96,22.96,21144.0,23.03,23.03,22.96,22.96,21144.0
2023-05-18 12:15:00,22.96,23.07,22.94,23.04,9505.0,22.96,23.07,22.94,23.04,9505.0
2023-05-18 12:20:00,23.03,23.04,22.99,23.04,13871.0,23.03,23.04,22.99,23.04,13871.0
2023-05-18 12:25:00,23.04,23.05,22.98,23.01,5890.0,23.04,23.05,22.98,23.01,5890.0
2023-05-18 12:30:00,23.02,23.05,22.98,23.0,6916.0,23.02,23.05,22.98,23.0,6916.0
2023-05-18 12:35:00,23.0,23.03,22.98,23.01,5265.0,23.0,23.03,22.98,23.01,5265.0
2023-05-18 12:40:00,23.01,23.03,22.98,23.03,4712.0,23.01,23.03,22.98,23.03,4712.0
2023-05-18 12:45:00,23.0,23.02,23.0,23.01,9435.0,23.0,23.02,23.0,23.01,9435.0
2023-05-18 12:50:00,23.0,23.04,22.98,23.01,11369.0,23.0,23.04,22.98,23.01,11369.0
2023-05-18 12:55:00,23.02,23.02,22.98,23.0,8712.0,23.02,23.02,22.98,23.0,8712.0
2023-05-18 13:00:00,23.0,23.04,22.99,23.03,17914.0,23.0,23.04,22.99,23.03,17914.0
2023-05-18 13:05:00,23.02,23.05,22.97,23.03,6144.0,23.02,23.05,22.97,23.03,6144.0
2023-05-18 13:10:00,23.0,23.0,22.97,22.98,7640.0,23.0,23.0,22.97,22.98,7640.0
2023-05-18 13:15:00,22.98,23.04,22.97,23.03,21698.0,22.98,23.04,22.97,23.03,21698.0
2023-05-18 13:20:00,23.02,23.05,23.02,23.04,8881.0,23.02,23.05,23.02,23.04,8881.0
2023-05-18 13:25:00,23.05,23.11,22.99,23.02,29939.0,23.05,23.11,22.99,23.02,29939.0
2023-05-18 13:30:00,23.01,23.03,23.0,23.02,6083.0,23.01,23.03,23.0,23.02,6083.0
2023-05-18 13:35:00,23.02,23.03,22.99,23.02,5657.0,23.02,23.03,22.99,23.02,5657.0
2023-05-18 13:40:00,23.01,23.02,22.99,23.01,7911.0,23.01,23.02,22.99,23.01,7911.0
2023-05-18 13:45:00,23.02,23.06,22.99,23.04,11028.0,23.02,23.06,22.99,23.04,11028.0
2023-05-18 13:50:00,23.04,23.04,23.02,23.02,3938.0,23.04,23.04,23.02,23.02,3938.0
2023-05-18 13:55:00,23.01,23.02,22.97,22.97,7398.0,23.01,23.02,22.97,22.97,7398.0
2023-05-18 14:00:00,22.97,23.03,22.96,23.01,18473.0,22.97,23.03,22.96,23.01,18473.0
2023-05-18 14:05:00,23.01,23.01,22.95,22.96,14966.0,23.01,23.01,22.95,22.96,14966.0
2023-05-18 14:10:00,22.97,23.02,22.96,23.02,7565.0,22.97,23.02,22.96,23.02,7565.0
2023-05-18 14:15:00,23.01,23.05,23.0,23.04,4406.0,23.01,23.05,23.0,23.04,4406.0
2023-05-18 14:20:00,23.05,23.06,23.0,23.0,9321.0,23.05,23.06,23.0,23.0,9321.0
2023-05-18 14:25:00,23.0,23.07,22.99,23.04,8676.0,23.0,23.07,22.99,23.04,8676.0
2023-05-18 14:30:00,23.04,23.09,23.04,23.06,13118.0,23.04,23.09,23.04,23.06,13118.0
2023-05-18 14:35:00,23.05,23.08,23.03,23.08,5892.0,23.05,23.08,23.03,23.08,5892.0
2023-05-18 14:40:00,23.08,23.09,23.06,23.08,10515.0,23.08,23.09,23.06,23.08,10515.0
2023-05-18 14:45:00,23.08,23.11,23.08,23.1,20958.0,23.08,23.11,23.08,23.1,20958.0
2023-05-18 14:50:00,23.11,23.12,23.08,23.08,10290.0,23.11,23.12,23.08,23.08,10290.0
2023-05-18 14:55:00,23.08,23.11,23.07,23.07,10032.0,23.08,23.11,23.07,23.07,10032.0
2023-05-18 15:00:00,23.08,23.12,23.06,23.07,16650.0,23.08,23.12,23.06,23.07,16650.0
2023-05-18 15:05:00,23.06,23.07,23.02,23.06,9248.0,23.06,23.07,23.02,23.06,9248.0
2023-05-18 15:10:00,23.06,23.15,23.06,23.14,12045.0,23.06,23.15,23.06,23.14,12045.0
2023-05-18 15:15:00,23.15,23.18,23.14,23.18,15409.0,23.15,23.18,23.14,23.18,15409.0
2023-05-18 15:20:00,23.18,23.18,23.08,23.12,12372.0,23.18,23.18,23.08,23.12,12372.0
2023-05-18 15:25:00,23.12,23.15,23.1,23.1,9459.0,23.12,23.15,23.1,23.1,9459.0
2023-05-18 15:30:00,23.13,23.15,23.09,23.12,14339.0,23.13,23.15,23.09,23.12,14339.0
2023-05-18 15:35:00,23.12,23.13,23.03,23.04,31494.0,23.12,23.13,23.03,23.04,31494.0
2023-05-18 15:40:00,23.04,23.09,23.03,23.09,22147.0,23.04,23.09,23.03,23.09,22147.0
2023-05-18 15:45:00,23.1,23.13,23.06,23.07,18910.0,23.1,23.13,23.06,23.07,18910.0
2023-05-18 15:50:00,23.08,23.11,23.06,23.07,34492.0,23.08,23.11,23.06,23.07,34492.0
2023-05-18 15:55:00,23.07,23.11,23.03,23.05,84899.0,23.07,23.11,23.03,23.05,84899.0
2023-05-19 09:30:00,22.94,22.97,22.71,22.94,53144.0,22.94,22.97,22.71,22.94,53144.0
2023-05-19 09:35:00,22.93,22.99,22.81,22.89,28795.0,22.93,22.99,22.81,22.89,28795.0
2023-05-19 09:40:00,22.9,22.96,22.82,22.87,10498.0,22.9,22.96,22.82,22.87,10498.0
2023-05-19 09:45:00,22.88,22.92,22.61,22.62,63022.0,22.88,22.92,22.61,22.62,63022.0
2023-05-19 09:50:00,22.64,22.67,22.4,22.52,62551.0,22.64,22.67,22.4,22.52,62551.0
2023-05-19 09:55:00,22.54,22.62,22.49,22.59,20952.0,22.54,22.62,22.49,22.59,20952.0
2023-05-19 10:00:00,22.59,22.69,22.56,22.66,20505.0,22.59,22.69,22.56,22.66,20505.0
2023-05-19 10:05:00,22.66,22.71,22.6,22.66,21193.0,22.66,22.71,22.6,22.66,21193.0
2023-05-19 10:10:00,22.66,22.77,22.64,22.75,15769.0,22.66,22.77,22.64,22.75,15769.0
2023-05-19 10:15:00,22.73,22.82,22.72,22.81,39183.0,22.73,22.82,22.72,22.81,39183.0
2023-05-19 10:20:00,22.8,22.82,22.68,22.71,16371.0,22.8,22.82,22.68,22.71,16371.0
2023-05-19 10:25:00,22.69,22.69,22.6,22.64,10777.0,22.69,22.69,22.6,22.64,10777.0
2023-05-19 10:30:00,22.66,22.68,22.63,22.67,7238.0,22.66,22.68,22.63,22.67,7238.0
2023-05-19 10:35:00,22.67,22.67,22.58,22.63,22125.0,22.67,22.67,22.58,22.63,22125.0
2023-05-19 10:40:00,22.64,22.64,22.53,22.54,15542.0,22.64,22.64,22.53,22.54,15542.0
2023-05-19 10:45:00,22.54,22.57,22.5,22.56,12359.0,22.54,22.57,22.5,22.56,12359.0
2023-05-19 10:50:00,22.55,22.63,22.46,22.48,76090.0,22.55,22.63,22.46,22.48,76090.0
2023-05-19 10:55:00,22.47,22.6,22.41,22.52,68596.0,22.47,22.6,22.41,22.52,68596.0
2023-05-19 11:00:00,22.54,22.7,22.52,22.69,22501.0,22.54,22.7,22.52,22.69,22501.0
2023-05-19 11:05:00,22.67,22.72,22.56,22.62,19035.0,22.67,22.72,22.56,22.62,19035.0
2023-05-19 11:10:00,22.61,22.66,22.52,22.52,15474.0,22.61,22.66,22.52,22.52,15474.0
2023-05-19 11:15:00,22.53,22.56,22.46,22.5,22818.0,22.53,22.56,22.46,22.5,22818.0
2023-05-19 11:20:00,22.5,22.53,22.43,22.49,32321.0,22.5,22.53,22.43,22.49,32321.0
2023-05-19 11:25:00,22.5,22.55,22.4,22.4,31767.0,22.5,22.55,22.4,22.4,31767.0
2023-05-19 11:30:00,22.39,22.41,22.25,22.3,81600.0,22.39,22.41,22.25,22.3,81600.0
2023-05-19 11:35:00,22.29,22.3,22.2,22.23,61435.0,22.29,22.3,22.2,22.23,61435.0
2023-05-19 11:40:00,22.22,22.23,22.11,22.14,40519.0,22.22,22.23,22.11,22.14,40519.0
2023-05-19 11:45:00,22.13,22.24,22.12,22.23,22763.0,22.13,22.24,22.12,22.23,22763.0
2023-05-19 11:50:00,22.23,22.27,22.15,22.17,16865.0,22.23,22.27,22.15,22.17,16865.0
2023-05-19 11:55:00,22.17,22.23,22.11,22.12,21731.0,22.17,22.23,22.11,22.12,21731.0
2023-05-19 12:00:00,22.1,22.16,22.01,22.03,33919.0,22.1,22.16,22.01,22.03,33919.0
2023-05-19 12:05:00,22.06,22.08,21.96,21.99,67138.0,22.06,22.08,21.96,21.99,67138.0
2023-05-19 12:10:00,21.98,22.0,21.91,21.91,23833.0,21.98,22.0,21.91,21.91,23833.0
2023-05-19 12:15:00,21.91,22.05,21.91,21.97,64941.0,21.91,22.05,21.91,21.97,64941.0
2023-05-19 12:20:00,21.98,22.05,21.97,22.02,19295.0,21.98,22.05,21.97,22.02,19295.0
2023-05-19 12:25:00,22.02,22.04,21.88,21.88,31280.0,22.02,22.04,21.88,21.88,31280.0
2023-05-19 12:30:00,21.89,21.89,21.75,21.79,83867.0,21.89,21.89,21.75,21.79,83867.0
2023-05-19 12:35:00,21.77,21.93,21.76,21.89,16655.0,21.77,21.93,21.76,21.89,16655.0
2023-05-19 12:40:00,21.9,21.98,21.87,21.94,23906.0,21.9,21.98,21.87,21.94,23906.0
2023-05-19 12:45:00,21.96,21.97,21.85,21.89,18783.0,21.96,21.97,21.85,21.89,18783.0
2023-05-19 12:50:00,21.88,21.95,21.87,21.93,11561.0,21.88,21.95,21.87,21.93,11561.0
2023-05-19 12:55:00,21.93,21.96,21.91,21.96,24798.0,21.93,21.96,21.91,21.96,24798.0
2023-05-19 13:00:00,21.96,22.0,21.93,21.99,11439.0,21.96,22.0,21.93,21.99,11439.0
2023-05-19 13:05:00,21.98,22.03,21.97,21.97,17477.0,21.98,22.03,21.97,21.97,17477.0
2023-05-19 13:10:00,21.99,21.99,21.91,21.94,11365.0,21.99,21.99,21.91,21.94,11365.0
2023-05-19 13:15:00,21.94,21.98,21.93,21.98,5070.0,21.94,21.98,21.93,21.98,5070.0
2023-05-19 13:20:00,21.99,22.0,21.95,21.98,5198.0,21.99,22.0,21.95,21.98,5198.0
2023-05-19 13:25:00,22.0,22.01,21.94,21.96,12029.0,22.0,22.01,21.94,21.96,12029.0
2023-05-19 13:30:00,21.95,21.97,21.92,21.93,9467.0,21.95,21.97,21.92,21.93,9467.0
2023-05-19 13:35:00,21.93,21.95,21.86,21.94,35077.0,21.93,21.95,21.86,21.94,35077.0
2023-05-19 13:40:00,21.94,21.99,21.93,21.96,8362.0,21.94,21.99,21.93,21.96,8362.0
2023-05-19 13:45:00,21.94,22.01,21.93,21.99,15652.0,21.94,22.01,21.93,21.99,15652.0
2023-05-19 13:50:00,21.98,22.04,21.96,22.04,17458.0,21.98,22.04,21.96,22.04,17458.0
2023-05-19 13:55:00,22.03,22.06,22.01,22.01,17845.0,22.03,22.06,22.01,22.01,17845.0
2023-05-19 14:00:00,22.01,22.05,21.99,22.0,7527.0,22.01,22.05,21.99,22.0,7527.0
2023-05-19 14:05:00,22.01,22.02,21.97,21.98,4268.0,22.01,22.02,21.97,21.98,4268.0
2023-05-19 14:10:00,21.96,22.04,21.96,22.04,12747.0,21.96,22.04,21.96,22.04,12747.0
2023-05-19 14:15:00,22.03,22.09,21.98,22.08,13396.0,22.03,22.09,21.98,22.08,13396.0
2023-05-19 14:20:00,22.06,22.07,22.01,22.03,6783.0,22.06,22.07,22.01,22.03,6783.0
2023-05-19 14:25:00,22.03,22.03,21.94,21.95,15678.0,22.03,22.03,21.94,21.95,15678.0
2023-05-19 14:30:00,21.94,21.97,21.94,21.96,3834.0,21.94,21.97,21.94,21.96,3834.0
2023-05-19 14:35:00,21.97,21.97,21.93,21.93,11765.0,21.97,21.97,21.93,21.93,11765.0
2023-05-19 14:40:00,21.92,21.94,21.89,21.92,19439.0,21.92,21.94,21.89,21.92,19439.0
2023-05-19 14:45:00,21.93,22.01,21.91,21.98,25715.0,21.93,22.01,21.91,21.98,25715.0
2023-05-19 14:50:00,21.98,22.06,21.97,22.04,5405.0,21.98,22.06,21.97,22.04,5405.0
2023-05-19 14:55:00,22.06,22.12,22.05,22.11,14218.0,22.06,22.12,22.05,22.11,14218.0
2023-05-19 15:00:00,22.11,22.12,22.09,22.09,16588.0,22.11,22.12,22.09,22.09,16588.0
2023-05-19 15:05:00,22.09,22.09,22.04,22.06,11186.0,22.09,22.09,22.04,22.06,11186.0
2023-05-19 15:10:00,22.06,22.07,22.01,22.07,9053.0,22.06,22.07,22.01,22.07,9053.0
2023-05-19 15:15:00,22.08,22.12,22.06,22.09,18168.0,22.08,22.12,22.06,22.09,18168.0
2023-05-19 15:20:00,22.09,22.14,22.09,22.11,20727.0,22.09,22.14,22.09,22.11,20727.0
2023-05-19 15:25:00,22.11,22.11,22.02,22.05,7396.0,22.11,22.11,22.02,22.05,7396.0
2023-05-19 15:30:00,22.04,22.05,22.02,22.04,9199.0,22.04,22.05,22.02,22.04,9199.0
2023-05-19 15:35:00,22.04,22.1,22.04,22.05,11597.0,22.04,22.1,22.04,22.05,11597.0
2023-05-19 15:40:00,22.05,22.06,22.03,22.04,14636.0,22.05,22.06,22.03,22.04,14636.0
2023-05-19 15:45:00,22.05,22.1,22.03,22.06,49172.0,22.05,22.1,22.03,22.06,49172.0
2023-05-19 15:50:00,22.05,22.12,22.0,22.11,52958.0,22.05,22.12,22.0,22.11,52958.0
2023-05-19 15:55:00,22.12,22.16,22.04,22.06,117567.0,22.12,22.16,22.04,22.06,117567.0
2023-05-22 09:30:00,22.1,22.24,21.99,22.24,57095.0,22.1,22.24,21.99,22.24,57095.0
2023-05-22 09:35:00,22.23,22.26,22.16,22.23,37347.0,22.23,22.26,22.16,22.23,37347.0
2023-05-22 09:40:00,22.24,22.27,22.09,22.1,37198.0,22.24,22.27,22.09,22.1,37198.0
2023-05-22 09:45:00,22.08,22.17,22.05,22.17,25161.0,22.08,22.17,22.05,22.17,25161.0
2023-05-22 09:50:00,22.19,22.25,22.16,22.22,19782.0,22.19,22.25,22.16,22.22,19782.0
2023-05-22 09:55:00,22.23,22.36,22.21,22.34,24050.0,22.23,22.36,22.21,22.34,24050.0
2023-05-22 10:00:00,22.34,22.5,22.33,22.41,33557.0,22.34,22.5,22.33,22.41,33557.0
2023-05-22 10:05:00,22.41,22.62,22.39,22.54,59600.0,22.41,22.62,22.39,22.54,59600.0
2023-05-22 10:10:00,22.57,22.8,22.54,22.78,64723.0,22.57,22.8,22.54,22.78,64723.0
2023-05-22 10:15:00,22.78,22.94,22.64,22.94,86566.0,22.78,22.94,22.64,22.94,86566.0
2023-05-22 10:20:00,22.94,22.95,22.78,22.92,64052.0,22.94,22.95,22.78,22.92,64052.0
2023-05-22 10:25:00,22.91,22.95,22.83,22.93,41084.0,22.91,22.95,22.83,22.93,41084.0
2023-05-22 10:30:00,22.94,22.95,22.84,22.86,36846.0,22.94,22.95,22.84,22.86,36846.0
2023-05-22 10:35:00,22.84,22.92,22.74,22.78,15956.0,22.84,22.92,22.74,22.78,15956.0
2023-05-22 10:40:00,22.79,22.85,22.71,22.76,23423.0,22.79,22.85,22.71,22.76,23423.0
2023-05-22 10:45:00,22.77,22.9,22.73,22.86,42349.0,22.77,22.9,22.73,22.86,42349.0
2023-05-22 10:50:00,22.86,22.9,22.77,22.78,34215.0,22.86,22.9,22.77,22.78,34215.0
2023-05-22 10:55:00,22.77,22.9,22.72,22.9,8227.0,22.77,22.9,22.72,22.9,8227.0
2023-05-22 11:00:00,22.91,22.94,22.85,22.93,23327.0,22.91,22.94,22.85,22.93,23327.0
2023-05-22 11:05:00,22.94,23.09,22.91,23.02,76950.0,22.94,23.09,22.91,23.02,76950.0
2023-05-22 11:10:00,23.05,23.08,22.99,23.05,25791.0,23.05,23.08,22.99,23.05,25791.0
2023-05-22 11:15:00,23.05,23.1,23.04,23.07,26037.0,23.05,23.1,23.04,23.07,26037.0
2023-05-22 11:20:00,23.05,23.2,23.04,23.19,58802.0,23.05,23.2,23.04,23.19,58802.0
2023-05-22 11:25:00,23.19,23.25,23.17,23.2,31069.0,23.19,23.25,23.17,23.2,31069.0
2023-05-22 11:30:00,23.2,23.23,23.16,23.16,21809.0,23.2,23.23,23.16,23.16,21809.0
2023-05-22 11:35:00,23.15,23.24,23.13,23.24,49582.0,23.15,23.24,23.13,23.24,49582.0
2023-05-22 11:40:00,23.24,23.28,23.18,23.26,53009.0,23.24,23.28,23.18,23.26,53009.0
2023-05-22 11:45:00,23.23,23.3,23.22,23.3,75825.0,23.23,23.3,23.22,23.3,75825.0
2023-05-22 11:50:00,23.3,23.38,23.24,23.38,81488.0,23.3,23.38,23.24,23.38,81488.0
2023-05-22 11:55:00,23.37,23.68,23.35,23.4,340350.0,23.37,23.68,23.35,23.4,340350.0
2023-05-22 12:00:00,23.43,23.54,23.36,23.48,61997.0,23.43,23.54,23.36,23.48,61997.0
2023-05-22 12:05:00,23.47,23.52,23.4,23.5,62016.0,23.47,23.52,23.4,23.5,62016.0
2023-05-22 12:10:00,23.5,23.69,23.45,23.64,56797.0,23.5,23.69,23.45,23.64,56797.0
2023-05-22 12:15:00,23.64,23.66,23.52,23.57,61908.0,23.64,23.66,23.52,23.57,61908.0
2023-05-22 12:20:00,23.58,23.74,23.58,23.69,55103.0,23.58,23.74,23.58,23.69,55103.0
2023-05-22 12:25:00,23.7,23.86,23.68,23.8,74443.0,23.7,23.86,23.68,23.8,74443.0
2023-05-22 12:30:00,23.8,23.8,23.46,23.76,154811.0,23.8,23.8,23.46,23.76,154811.0
2023-05-22 12:35:00,23.75,23.85,23.73,23.8,43072.0,23.75,23.85,23.73,23.8,43072.0
2023-05-22 12:40:00,23.82,23.88,23.8,23.83,52638.0,23.82,23.88,23.8,23.83,52638.0
2023-05-22 12:45:00,23.83,23.83,23.62,23.77,140732.0,23.83,23.83,23.62,23.77,140732.0
2023-05-22 12:50:00,23.77,23.88,23.75,23.86,72862.0,23.77,23.88,23.75,23.86,72862.0
2023-05-22 12:55:00,23.86,23.96,23.85,23.94,90604.0,23.86,23.96,23.85,23.94,90604.0
2023-05-22 13:00:00,23.95,24.1,23.93,23.96,132537.0,23.95,24.1,23.93,23.96,132537.0
2023-05-22 13:05:00,23.98,24.03,23.87,23.93,60767.0,23.98,24.03,23.87,23.93,60767.0
2023-05-22 13:10:00,23.96,23.96,23.71,23.8,74505.0,23.96,23.96,23.71,23.8,74505.0
2023-05-22 13:15:00,23.78,23.83,23.67,23.73,68845.0,23.78,23.83,23.67,23.73,68845.0
2023-05-22 13:20:00,23.72,23.82,23.68,23.7,62659.0,23.72,23.82,23.68,23.7,62659.0
2023-05-22 13:25:00,23.71,23.74,23.62,23.67,57212.0,23.71,23.74,23.62,23.67,57212.0
2023-05-22 13:30:00,23.68,23.84,23.62,23.67,77892.0,23.68,23.84,23.62,23.67,77892.0
2023-05-22 13:35:00,23.66,23.77,23.62,23.67,56706.0,23.66,23.77,23.62,23.67,56706.0
2023-05-22 13:40:00,23.65,23.75,23.55,23.57,41472.0,23.65,23.75,23.55,23.57,41472.0
2023-05-22 13:45:00,23.58,23.6,23.44,23.58,60925.0,23.58,23.6,23.44,23.58,60925.0
2023-05-22 13:50:00,23.57,23.67,23.51,23.64,31449.0,23.57,23.67,23.51,23.64,31449.0
2023-05-22 13:55:00,23.64,23.75,23.64,23.67,35473.0,23.64,23.75,23.64,23.67,35473.0
2023-05-22 14:00:00,23.65,23.85,23.62,23.82,36504.0,23.65,23.85,23.62,23.82,36504.0
2023-05-22 14:05:00,23.81,23.86,23.76,23.82,37173.0,23.81,23.86,23.76,23.82,37173.0
2023-05-22 14:10:00,23.84,23.87,23.78,23.82,29432.0,23.84,23.87,23.78,23.82,29432.0
2023-05-22 14:15:00,23.82,23.9,23.64,23.64,59428.0,23.82,23.9,23.64,23.64,59428.0
2023-05-22 14:20:00,23.63,23.81,23.5,23.76,127721.0,23.63,23.81,23.5,23.76,127721.0
2023-05-22 14:25:00,23.77,23.81,23.66,23.78,42680.0,23.77,23.81,23.66,23.78,42680.0
2023-05-22 14:30:00,23.79,23.85,23.74,23.8,22618.0,23.79,23.85,23.74,23.8,22618.0
2023-05-22 14:35:00,23.78,23.88,23.76,23.84,28409.0,23.78,23.88,23.76,23.84,28409.0
2023-05-22 14:40:00,23.84,23.97,23.84,23.92,50499.0,23.84,23.97,23.84,23.92,50499.0
2023-05-22 14:45:00,23.94,24.03,23.91,24.01,51407.0,23.94,24.03,23.91,24.01,51407.0
2023-05-22 14:50:00,24.0,24.09,23.98,24.02,49556.0,24.0,24.09,23.98,24.02,49556.0
2023-05-22 14:55:00,24.0,24.0,23.81,23.94,102321.0,24.0,24.0,23.81,23.94,102321.0
2023-05-22 15:00:00,23.96,24.03,23.94,24.01,53797.0,23.96,24.03,23.94,24.01,53797.0
2023-05-22 15:05:00,24.01,24.11,24.01,24.1,76871.0,24.01,24.11,24.01,24.1,76871.0
2023-05-22 15:10:00,24.1,24.22,24.02,24.22,130194.0,24.1,24.22,24.02,24.22,130194.0
2023-05-22 15:15:00,24.16,24.2,24.09,24.12,63831.0,24.16,24.2,24.09,24.12,63831.0
2023-05-22 15:20:00,24.13,24.22,24.06,24.12,70867.0,24.13,24.22,24.06,24.12,70867.0
2023-05-22 15:25:00,24.13,24.24,24.06,24.24,59597.0,24.13,24.24,24.06,24.24,59597.0
2023-05-22 15:30:00,24.24,24.36,24.17,24.18,138244.0,24.24,24.36,24.17,24.18,138244.0
2023-05-22 15:35:00,24.18,24.25,24.02,24.04,134033.0,24.18,24.25,24.02,24.04,134033.0
2023-05-22 15:40:00,24.04,24.14,24.04,24.07,115814.0,24.04,24.14,24.04,24.07,115814.0
2023-05-22 15:45:00,24.07,24.18,24.07,24.12,72025.0,24.07,24.18,24.07,24.12,72025.0
2023-05-22 15:50:00,24.12,24.22,24.12,24.19,137145.0,24.12,24.22,24.12,24.19,137145.0
2023-05-22 15:55:00,24.19,24.25,24.14,24.2,210979.0,24.19,24.25,24.14,24.2,210979.0
2023-05-23 09:30:00,23.89,23.9,23.49,23.54,131935.0,23.89,23.9,23.49,23.54,131935.0
2023-05-23 09:35:00,23.55,23.56,23.22,23.26,113489.0,23.55,23.56,23.22,23.26,113489.0
2023-05-23 09:40:00,23.28,23.39,23.14,23.33,108512.0,23.28,23.39,23.14,23.33,108512.0
2023-05-23 09:45:00,23.3,23.55,23.27,23.52,79455.0,23.3,23.55,23.27,23.52,79455.0
2023-05-23 09:50:00,23.52,23.54,23.32,23.52,61465.0,23.52,23.54,23.32,23.52,61465.0
2023-05-23 09:55:00,23.51,23.67,23.41,23.49,58113.0,23.51,23.67,23.41,23.49,58113.0
2023-05-23 10:00:00,23.51,23.54,23.35,23.45,149467.0,23.51,23.54,23.35,23.45,149467.0
2023-05-23 10:05:00,23.43,23.49,23.35,23.48,65806.0,23.43,23.49,23.35,23.48,65806.0
2023-05-23 10:10:00,23.48,23.55,23.42,23.42,41904.0,23.48,23.55,23.42,23.42,41904.0
2023-05-23 10:15:00,23.43,23.44,23.28,23.42,39904.0,23.43,23.44,23.28,23.42,39904.0
2023-05-23 10:20:00,23.42,23.47,23.38,23.4,26226.0,23.42,23.47,23.38,23.4,26226.0
2023-05-23 10:25:00,23.38,23.47,23.37,23.44,24588.0,23.38,23.47,23.37,23.44,24588.0
2023-05-23 10:30:00,23.45,23.56,23.45,23.53,34481.0,23.45,23.56,23.45,23.53,34481.0
2023-05-23 10:35:00,23.53,23.54,23.43,23.46,59100.0,23.53,23.54,23.43,23.46,59100.0
2023-05-23 10:40:00,23.46,23.48,23.39,23.48,19156.0,23.46,23.48,23.39,23.48,19156.0
2023-05-23 10:45:00,23.46,23.57,23.46,23.53,49992.0,23.46,23.57,23.46,23.53,49992.0
2023-05-23 10:50:00,23.52,23.57,23.47,23.56,8727.0,23.52,23.57,23.47,23.56,8727.0
2023-05-23 10:55:00,23.56,23.59,23.52,23.56,48626.0,23.56,23.59,23.52,23.56,48626.0
2023-05-23 11:00:00,23.51,23.59,23.51,23.55,12257.0,23.51,23.59,23.51,23.55,12257.0
2023-05-23 11:05:00,23.56,23.56,23.52,23.55,22079.0,23.56,23.56,23.52,23.55,22079.0
2023-05-23 11:10:00,23.55,23.55,23.49,23.53,11323.0,23.55,23.55,23.49,23.53,11323.0
2023-05-23 11:15:00,23.54,23.59,23.52,23.58,15115.0,23.54,23.59,23.52,23.58,15115.0
2023-05-23 11:20:00,23.59,23.6,23.54,23.56,13874.0,23.59,23.6,23.54,23.56,13874.0
2023-05-23 11:25:00,23.56,23.57,23.53,23.55,12108.0,23.56,23.57,23.53,23.55,12108.0
2023-05-23 11:30:00,23.54,23.54,23.45,23.48,9113.0,23.54,23.54,23.45,23.48,9113.0
2023-05-23 11:35:00,23.49,23.56,23.45,23.56,10511.0,23.49,23.56,23.45,23.56,10511.0
2023-05-23 11:40:00,23.55,23.57,23.53,23.53,10077.0,23.55,23.57,23.53,23.53,10077.0
2023-05-23 11:45:00,23.54,23.55,23.48,23.52,13884.0,23.54,23.55,23.48,23.52,13884.0
2023-05-23 11:50:00,23.51,23.53,23.47,23.52,10627.0,23.51,23.53,23.47,23.52,10627.0
2023-05-23 11:55:00,23.52,23.54,23.5,23.52,4744.0,23.52,23.54,23.5,23.52,4744.0
2023-05-23 12:00:00,23.54,23.54,23.48,23.49,10401.0,23.54,23.54,23.48,23.49,10401.0
2023-05-23 12:05:00,23.48,23.48,23.45,23.46,9834.0,23.48,23.48,23.45,23.46,9834.0
2023-05-23 12:10:00,23.45,23.5,23.45,23.49,12258.0,23.45,23.5,23.45,23.49,12258.0
2023-05-23 12:15:00,23.48,23.5,23.45,23.48,11500.0,23.48,23.5,23.45,23.48,11500.0
2023-05-23 12:20:00,23.47,23.48,23.45,23.45,15918.0,23.47,23.48,23.45,23.45,15918.0
2023-05-23 12:25:00,23.45,23.46,23.25,23.28,59134.0,23.45,23.46,23.25,23.28,59134.0
2023-05-23 12:30:00,23.27,23.28,23.13,23.14,22234.0,23.27,23.28,23.13,23.14,22234.0
2023-05-23 12:35:00,23.12,23.19,23.06,23.14,37167.0,23.12,23.19,23.06,23.14,37167.0
2023-05-23 12:40:00,23.17,23.2,23.02,23.04,42365.0,23.17,23.2,23.02,23.04,42365.0
2023-05-23 12:45:00,23.04,23.09,23.01,23.02,47057.0,23.04,23.09,23.01,23.02,47057.0
2023-05-23 12:50:00,23.01,23.03,22.8,22.91,133166.0,23.01,23.03,22.8,22.91,133166.0
2023-05-23 12:55:00,22.92,23.1,22.9,23.03,66178.0,22.92,23.1,22.9,23.03,66178.0
2023-05-23 13:00:00,23.05,23.1,23.01,23.06,16403.0,23.05,23.1,23.01,23.06,16403.0
2023-05-23 13:05:00,23.06,23.26,23.06,23.22,31312.0,23.06,23.26,23.06,23.22,31312.0
2023-05-23 13:10:00,23.24,23.3,23.24,23.29,15483.0,23.24,23.3,23.24,23.29,15483.0
2023-05-23 13:15:00,23.29,23.34,23.28,23.32,15009.0,23.29,23.34,23.28,23.32,15009.0
2023-05-23 13:20:00,23.32,23.32,23.29,23.29,6974.0,23.32,23.32,23.29,23.29,6974.0
2023-05-23 13:25:00,23.29,23.35,23.28,23.3,12968.0,23.29,23.35,23.28,23.3,12968.0
2023-05-23 13:30:00,23.29,23.3,23.18,23.23,26945.0,23.29,23.3,23.18,23.23,26945.0
2023-05-23 13:35:00,23.22,23.35,23.22,23.34,11956.0,23.22,23.35,23.22,23.34,11956.0
2023-05-23 13:40:00,23.34,23.44,23.33,23.39,27188.0,23.34,23.44,23.33,23.39,27188.0
2023-05-23 13:45:00,23.39,23.42,23.35,23.35,6968.0,23.39,23.42,23.35,23.35,6968.0
2023-05-23 13:50:00,23.33,23.36,23.32,23.35,7759.0,23.33,23.36,23.32,23.35,7759.0
2023-05-23 13:55:00,23.34,23.36,23.29,23.31,13825.0,23.34,23.36,23.29,23.31,13825.0
2023-05-23 14:00:00,23.32,23.32,23.27,23.27,8270.0,23.32,23.32,23.27,23.27,8270.0
2023-05-23 14:05:00,23.27,23.29,23.25,23.26,15140.0,23.27,23.29,23.25,23.26,15140.0
2023-05-23 14:10:00,23.26,23.26,23.21,23.21,5949.0,23.26,23.26,23.21,23.21,5949.0
2023-05-23 14:15:00,23.2,23.24,23.18,23.2,7516.0,23.2,23.24,23.18,23.2,7516.0
2023-05-23 14:20:00,23.2,23.2,23.13,23.13,14551.0,23.2,23.2,23.13,23.13,14551.0
2023-05-23 14:25:00,23.13,23.14,23.09,23.09,26742.0,23.13,23.14,23.09,23.09,26742.0
2023-05-23 14:30:00,23.09,23.14,22.97,22.99,81326.0,23.09,23.14,22.97,22.99,81326.0
2023-05-23 14:35:00,22.98,23.0,22.9,22.98,38760.0,22.98,23.0,22.9,22.98,38760.0
2023-05-23 14:40:00,22.98,22.98,22.9,22.95,39897.0,22.98,22.98,22.9,22.95,39897.0
2023-05-23 14:45:00,22.95,23.15,22.93,23.13,25999.0,22.95,23.15,22.93,23.13,25999.0
2023-05-23 14:50:00,23.13,23.14,23.07,23.11,16664.0,23.13,23.14,23.07,23.11,16664.0
2023-05-23 14:55:00,23.1,23.11,23.08,23.11,10740.0,23.1,23.11,23.08,23.11,10740.0
2023-05-23 15:00:00,23.11,23.13,23.08,23.1,14778.0,23.11,23.13,23.08,23.1,14778.0
2023-05-23 15:05:00,23.1,23.12,23.0,23.02,20477.0,23.1,23.12,23.0,23.02,20477.0
2023-05-23 15:10:00,23.01,23.04,22.95,22.97,47186.0,23.01,23.04,22.95,22.97,47186.0
2023-05-23 15:15:00,22.97,22.97,22.81,22.82,78152.0,22.97,22.97,22.81,22.82,78152.0
2023-05-23 15:20:00,22.83,22.88,22.82,22.84,36801.0,22.83,22.88,22.82,22.84,36801.0
2023-05-23 15:25:00,22.84,22.92,22.83,22.92,59765.0,22.84,22.92,22.83,22.92,59765.0
2023-05-23 15:30:00,22.92,23.06,22.92,23.01,77209.0,22.92,23.06,22.92,23.01,77209.0
2023-05-23 15:35:00,23.01,23.05,22.97,23.04,25381.0,23.01,23.05,22.97,23.04,25381.0
2023-05-23 15:40:00,23.04,23.1,22.99,23.04,63254.0,23.04,23.1,22.99,23.04,63254.0
2023-05-23 15:45:00,23.03,23.1,23.0,23.09,28334.0,23.03,23.1,23.0,23.09,28334.0
2023-05-23 15:50:00,23.1,23.18,23.1,23.14,71721.0,23.1,23.18,23.1,23.14,71721.0
2023-05-23 15:55:00,23.14,23.18,23.1,23.16,186263.0,23.14,23.18,23.1,23.16,186263.0
2023-05-24 09:30:00,23.13,23.52,23.06,23.4,71639.0,23.13,23.52,23.06,23.4,71639.0
2023-05-24 09:35:00,23.4,23.45,23.29,23.29,31645.0,23.4,23.45,23.29,23.29,31645.0
2023-05-24 09:40:00,23.33,23.35,23.1,23.17,35566.0,23.33,23.35,23.1,23.17,35566.0
2023-05-24 09:45:00,23.16,23.23,22.91,22.97,62646.0,23.16,23.23,22.91,22.97,62646.0
2023-05-24 09:50:00,22.96,23.1,22.83,22.85,28172.0,22.96,23.1,22.83,22.85,28172.0
2023-05-24 09:55:00,22.85,22.91,22.78,22.8,23901.0,22.85,22.91,22.78,22.8,23901.0
2023-05-24 10:00:00,22.76,22.9,22.73,22.9,23519.0,22.76,22.9,22.73,22.9,23519.0
2023-05-24 10:05:00,22.88,23.0,22.87,22.95,36525.0,22.88,23.0,22.87,22.95,36525.0
2023-05-24 10:10:00,22.96,23.07,22.96,23.04,15810.0,22.96,23.07,22.96,23.04,15810.0
2023-05-24 10:15:00,23.05,23.08,22.96,22.99,13745.0,23.05,23.08,22.96,22.99,13745.0
2023-05-24 10:20:00,22.98,23.0,22.91,23.0,11437.0,22.98,23.0,22.91,23.0,11437.0
2023-05-24 10:25:00,23.0,23.01,22.81,22.86,29940.0,23.0,23.01,22.81,22.86,29940.0
2023-05-24 10:30:00,22.88,23.02,22.87,22.92,17327.0,22.88,23.02,22.87,22.92,17327.0
2023-05-24 10:35:00,22.94,23.0,22.93,23.0,5437.0,22.94,23.0,22.93,23.0,5437.0
2023-05-24 10:40:00,22.99,22.99,22.91,22.92,8127.0,22.99,22.99,22.91,22.92,8127.0
2023-05-24 10:45:00,22.93,22.98,22.86,22.86,21974.0,22.93,22.98,22.86,22.86,21974.0
2023-05-24 10:50:00,22.86,22.89,22.81,22.85,14655.0,22.86,22.89,22.81,22.85,14655.0
2023-05-24 10:55:00,22.88,22.89,22.83,22.86,12089.0,22.88,22.89,22.83,22.86,12089.0
2023-05-24 11:00:00,22.87,22.87,22.82,22.85,20794.0,22.87,22.87,22.82,22.85,20794.0
2023-05-24 11:05:00,22.85,22.91,22.84,22.88,7605.0,22.85,22.91,22.84,22.88,7605.0
2023-05-24 11:10:00,22.9,22.96,22.9,22.93,6803.0,22.9,22.96,22.9,22.93,6803.0
2023-05-24 11:15:00,22.94,22.96,22.9,22.95,22086.0,22.94,22.96,22.9,22.95,22086.0
2023-05-24 11:20:00,22.94,23.04,22.94,23.03,6286.0,22.94,23.04,22.94,23.03,6286.0
2023-05-24 11:25:00,23.03,23.09,23.02,23.05,17168.0,23.03,23.09,23.02,23.05,17168.0
2023-05-24 11:30:00,23.07,23.1,23.04,23.05,4875.0,23.07,23.1,23.04,23.05,4875.0
2023-05-24 11:35:00,23.04,23.05,22.99,23.0,7006.0,23.04,23.05,22.99,23.0,7006.0
2023-05-24 11:40:00,23.0,23.1,23.0,23.03,6225.0,23.0,23.1,23.0,23.03,6225.0
2023-05-24 11:45:00,23.03,23.1,22.99,23.09,4389.0,23.03,23.1,22.99,23.09,4389.0
2023-05-24 11:50:00,23.08,23.12,23.05,23.05,16774.0,23.08,23.12,23.05,23.05,16774.0
2023-05-24 11:55:00,23.08,23.14,23.08,23.11,16381.0,23.08,23.14,23.08,23.11,16381.0
2023-05-24 12:00:00,23.12,23.22,23.12,23.17,19424.0,23.12,23.22,23.12,23.17,19424.0
2023-05-24 12:05:00,23.16,23.2,23.1,23.18,11397.0,23.16,23.2,23.1,23.18,11397.0
2023-05-24 12:10:00,23.18,23.2,23.14,23.2,4937.0,23.18,23.2,23.14,23.2,4937.0
2023-05-24 12:15:00,23.21,23.21,23.14,23.17,15670.0,23.21,23.21,23.14,23.17,15670.0
2023-05-24 12:20:00,23.16,23.18,23.13,23.14,9347.0,23.16,23.18,23.13,23.14,9347.0
2023-05-24 12:25:00,23.13,23.15,23.11,23.15,11899.0,23.13,23.15,23.11,23.15,11899.0
2023-05-24 12:30:00,23.16,23.23,23.16,23.23,13972.0,23.16,23.23,23.16,23.23,13972.0
2023-05-24 12:35:00,23.23,23.32,23.22,23.32,25676.0,23.23,23.32,23.22,23.32,25676.0
2023-05-24 12:40:00,23.32,23.33,23.29,23.3,18555.0,23.32,23.33,23.29,23.3,18555.0
2023-05-24 12:45:00,23.32,23.38,23.32,23.36,15309.0,23.32,23.38,23.32,23.36,15309.0
2023-05-24 12:50:00,23.37,23.39,23.25,23.25,32834.0,23.37,23.39,23.25,23.25,32834.0
2023-05-24 12:55:00,23.26,23.32,23.15,23.31,34820.0,23.26,23.32,23.15,23.31,34820.0
2023-05-24 13:00:00,23.3,23.3,23.2,23.21,9717.0,23.3,23.3,23.2,23.21,9717.0
2023-05-24 13:05:00,23.21,23.23,23.17,23.17,12610.0,23.21,23.23,23.17,23.17,12610.0
2023-05-24 13:10:00,23.19,23.19,23.13,23.14,8323.0,23.19,23.19,23.13,23.14,8323.0
2023-05-24 13:15:00,23.14,23.17,23.13,23.14,14364.0,23.14,23.17,23.13,23.14,14364.0
2023-05-24 13:20:00,23.13,23.21,23.12,23.2,20381.0,23.13,23.21,23.12,23.2,20381.0
2023-05-24 13:25:00,23.18,23.25,23.17,23.25,7059.0,23.18,23.25,23.17,23.25,7059.0
2023-05-24 13:30:00,23.26,23.27,23.19,23.21,12006.0,23.26,23.27,23.19,23.21,12006.0
2023-05-24 13:35:00,23.24,23.27,23.24,23.25,5019.0,23.24,23.27,23.24,23.25,5019.0
2023-05-24 13:40:00,23.26,23.27,23.21,23.22,8775.0,23.26,23.27,23.21,23.22,8775.0
2023-05-24 13:45:00,23.21,23.28,23.21,23.27,19190.0,23.21,23.28,23.21,23.27,19190.0
2023-05-24 13:50:00,23.27,23.3,23.23,23.26,11459.0,23.27,23.3,23.23,23.26,11459.0
2023-05-24 13:55:00,23.26,23.26,23.18,23.19,7165.0,23.26,23.26,23.18,23.19,7165.0
2023-05-24 14:00:00,23.19,23.24,23.19,23.19,6225.0,23.19,23.24,23.19,23.19,6225.0
2023-05-24 14:05:00,23.19,23.24,23.16,23.16,16251.0,23.19,23.24,23.16,23.16,16251.0
2023-05-24 14:10:00,23.16,23.21,23.13,23.2,5270.0,23.16,23.21,23.13,23.2,5270.0
2023-05-24 14:15:00,23.18,23.21,23.14,23.15,5900.0,23.18,23.21,23.14,23.15,5900.0
2023-05-24 14:20:00,23.16,23.16,23.09,23.14,9391.0,23.16,23.16,23.09,23.14,9391.0
2023-05-24 14:25:00,23.14,23.14,23.08,23.09,5543.0,23.14,23.14,23.08,23.09,5543.0
2023-05-24 14:30:00,23.09,23.13,23.05,23.06,8906.0,23.09,23.13,23.05,23.06,8906.0
2023-05-24 14:35:00,23.08,23.1,23.06,23.07,11747.0,23.08,23.1,23.06,23.07,11747.0
2023-05-24 14:40:00,23.06,23.07,23.0,23.02,8556.0,23.06,23.07,23.0,23.02,8556.0
2023-05-24 14:45:00,23.02,23.06,23.02,23.02,7461.0,23.02,23.06,23.02,23.02,7461.0
2023-05-24 14:50:00,23.02,23.07,22.99,23.0,15360.0,23.02,23.07,22.99,23.0,15360.0
2023-05-24 14:55:00,23.0,23.0,22.92,22.96,8990.0,23.0,23.0,22.92,22.96,8990.0
2023-05-24 15:00:00,22.96,23.01,22.96,23.01,7397.0,22.96,23.01,22.96,23.01,7397.0
2023-05-24 15:05:00,23.02,23.08,23.02,23.08,11484.0,23.02,23.08,23.02,23.08,11484.0
2023-05-24 15:10:00,23.08,23.08,23.04,23.06,6417.0,23.08,23.08,23.04,23.06,6417.0
2023-05-24 15:15:00,23.06,23.15,23.06,23.15,14521.0,23.06,23.15,23.06,23.15,14521.0
2023-05-24 15:20:00,23.15,23.19,23.14,23.18,12818.0,23.15,23.19,23.14,23.18,12818.0
2023-05-24 15:25:00,23.19,23.22,23.19,23.2,13815.0,23.19,23.22,23.19,23.2,13815.0
2023-05-24 15:30:00,23.2,23.31,23.2,23.29,16809.0,23.2,23.31,23.2,23.29,16809.0
2023-05-24 15:35:00,23.29,23.3,23.25,23.27,12330.0,23.29,23.3,23.25,23.27,12330.0
2023-05-24 15:40:00,23.28,23.29,23.24,23.28,32368.0,23.28,23.29,23.24,23.28,32368.0
2023-05-24 15:45:00,23.27,23.35,23.26,23.35,24109.0,23.27,23.35,23.26,23.35,24109.0
2023-05-24 15:50:00,23.34,23.35,23.26,23.27,41077.0,23.34,23.35,23.26,23.27,41077.0
2023-05-24 15:55:00,23.27,23.3,23.23,23.3,176803.0,23.27,23.3,23.23,23.3,176803.0
2023-05-25 09:30:00,23.5,23.58,23.27,23.57,102449.0,23.5,23.58,23.27,23.57,102449.0
2023-05-25 09:35:00,23.57,23.69,23.34,23.36,36859.0,23.57,23.69,23.34,23.36,36859.0
2023-05-25 09:40:00,23.39,23.41,23.13,23.13,23957.0,23.39,23.41,23.13,23.13,23957.0
2023-05-25 09:45:00,23.14,23.2,22.8,22.85,159106.0,23.14,23.2,22.8,22.85,159106.0
2023-05-25 09:50:00,22.83,22.96,22.72,22.91,37078.0,22.83,22.96,22.72,22.91,37078.0
2023-05-25 09:55:00,22.96,22.97,22.85,22.89,15957.0,22.96,22.97,22.85,22.89,15957.0
2023-05-25 10:00:00,22.88,22.9,22.8,22.83,9594.0,22.88,22.9,22.8,22.83,9594.0
2023-05-25 10:05:00,22.88,22.96,22.84,22.89,30616.0,22.88,22.96,22.84,22.89,30616.0
2023-05-25 10:10:00,22.87,22.89,22.73,22.78,24983.0,22.87,22.89,22.73,22.78,24983.0
2023-05-25 10:15:00,22.78,22.79,22.71,22.73,21792.0,22.78,22.79,22.71,22.73,21792.0
2023-05-25 10:20:00,22.72,22.82,22.71,22.79,17370.0,22.72,22.82,22.71,22.79,17370.0
2023-05-25 10:25:00,22.78,22.98,22.77,22.93,27945.0,22.78,22.98,22.77,22.93,27945.0
2023-05-25 10:30:00,22.94,23.0,22.92,22.97,21301.0,22.94,23.0,22.92,22.97,21301.0
2023-05-25 10:35:00,22.99,23.03,22.98,23.0,27084.0,22.99,23.03,22.98,23.0,27084.0
2023-05-25 10:40:00,23.0,23.07,22.98,23.07,36142.0,23.0,23.07,22.98,23.07,36142.0
2023-05-25 10:45:00,23.1,23.12,23.06,23.07,19932.0,23.1,23.12,23.06,23.07,19932.0
2023-05-25 10:50:00,23.08,23.1,22.93,22.98,45193.0,23.08,23.1,22.93,22.98,45193.0
2023-05-25 10:55:00,22.97,23.03,22.92,23.03,10555.0,22.97,23.03,22.92,23.03,10555.0
2023-05-25 11:00:00,23.04,23.05,22.95,22.97,9359.0,23.04,23.05,22.95,22.97,9359.0
2023-05-25 11:05:00,22.97,22.99,22.78,22.78,20353.0,22.97,22.99,22.78,22.78,20353.0
2023-05-25 11:10:00,22.81,22.85,22.75,22.82,35848.0,22.81,22.85,22.75,22.82,35848.0
2023-05-25 11:15:00,22.82,22.84,22.72,22.76,36176.0,22.82,22.84,22.72,22.76,36176.0
2023-05-25 11:20:00,22.78,22.79,22.75,22.78,6702.0,22.78,22.79,22.75,22.78,6702.0
2023-05-25 11:25:00,22.8,22.81,22.74,22.77,18383.0,22.8,22.81,22.74,22.77,18383.0
2023-05-25 11:30:00,22.76,22.77,22.73,22.75,24403.0,22.76,22.77,22.73,22.75,24403.0
2023-05-25 11:35:00,22.76,22.83,22.75,22.8,5963.0,22.76,22.83,22.75,22.8,5963.0
2023-05-25 11:40:00,22.8,22.8,22.73,22.76,9771.0,22.8,22.8,22.73,22.76,9771.0
2023-05-25 11:45:00,22.8,22.98,22.77,22.95,21720.0,22.8,22.98,22.77,22.95,21720.0
2023-05-25 11:50:00,22.94,23.0,22.91,22.92,40580.0,22.94,23.0,22.91,22.92,40580.0
2023-05-25 11:55:00,22.94,22.97,22.92,22.97,12200.0,22.94,22.97,22.92,22.97,12200.0
2023-05-25 12:00:00,22.98,23.03,22.97,23.03,18976.0,22.98,23.03,22.97,23.03,18976.0
2023-05-25 12:05:00,23.02,23.02,22.93,22.93,28387.0,23.02,23.02,22.93,22.93,28387.0
2023-05-25 12:10:00,22.94,23.0,22.93,23.0,16013.0,22.94,23.0,22.93,23.0,16013.0
2023-05-25 12:15:00,23.0,23.02,22.96,22.96,9154.0,23.0,23.02,22.96,22.96,9154.0
2023-05-25 12:20:00,22.96,22.98,22.93,22.94,11975.0,22.96,22.98,22.93,22.94,11975.0
2023-05-25 12:25:00,22.94,22.97,22.93,22.94,11238.0,22.94,22.97,22.93,22.94,11238.0
2023-05-25 12:30:00,22.94,23.02,22.93,23.02,20112.0,22.94,23.02,22.93,23.02,20112.0
2023-05-25 12:35:00,23.03,23.12,23.02,23.12,21401.0,23.03,23.12,23.02,23.12,21401.0
2023-05-25 12:40:00,23.12,23.19,23.09,23.12,20166.0,23.12,23.19,23.09,23.12,20166.0
2023-05-25 12:45:00,23.11,23.18,23.11,23.13,18229.0,23.11,23.18,23.11,23.13,18229.0
2023-05-25 12:50:00,23.13,23.16,23.09,23.13,14151.0,23.13,23.16,23.09,23.13,14151.0
2023-05-25 12:55:00,23.14,23.19,23.09,23.1,10697.0,23.14,23.19,23.09,23.1,10697.0
2023-05-25 13:00:00,23.09,23.13,23.05,23.13,18821.0,23.09,23.13,23.05,23.13,18821.0
2023-05-25 13:05:00,23.13,23.17,23.11,23.17,13589.0,23.13,23.17,23.11,23.17,13589.0
2023-05-25 13:10:00,23.17,23.19,23.14,23.19,7809.0,23.17,23.19,23.14,23.19,7809.0
2023-05-25 13:15:00,23.18,23.27,23.17,23.25,14866.0,23.18,23.27,23.17,23.25,14866.0
2023-05-25 13:20:00,23.25,23.3,23.25,23.28,11647.0,23.25,23.3,23.25,23.28,11647.0
2023-05-25 13:25:00,23.27,23.3,23.24,23.25,9045.0,23.27,23.3,23.24,23.25,9045.0
2023-05-25 13:30:00,23.26,23.31,23.23,23.29,19154.0,23.26,23.31,23.23,23.29,19154.0
2023-05-25 13:35:00,23.29,23.29,23.22,23.25,8280.0,23.29,23.29,23.22,23.25,8280.0
2023-05-25 13:40:00,23.27,23.38,23.25,23.34,23139.0,23.27,23.38,23.25,23.34,23139.0
2023-05-25 13:45:00,23.32,23.36,23.29,23.36,12262.0,23.32,23.36,23.29,23.36,12262.0
2023-05-25 13:50:00,23.35,23.38,23.33,23.37,13975.0,23.35,23.38,23.33,23.37,13975.0
2023-05-25 13:55:00,23.37,23.39,23.35,23.38,13820.0,23.37,23.39,23.35,23.38,13820.0
2023-05-25 14:00:00,23.37,23.45,23.35,23.41,42149.0,23.37,23.45,23.35,23.41,42149.0
2023-05-25 14:05:00,23.41,23.44,23.34,23.35,12265.0,23.41,23.44,23.34,23.35,12265.0
2023-05-25 14:10:00,23.34,23.39,23.33,23.39,4129.0,23.34,23.39,23.33,23.39,4129.0
2023-05-25 14:15:00,23.38,23.39,23.34,23.36,10155.0,23.38,23.39,23.34,23.36,10155.0
2023-05-25 14:20:00,23.36,23.36,23.32,23.34,10371.0,23.36,23.36,23.32,23.34,10371.0
2023-05-25 14:25:00,23.33,23.38,23.31,23.37,9650.0,23.33,23.38,23.31,23.37,9650.0
2023-05-25 14:30:00,23.37,23.39,23.27,23.31,14579.0,23.37,23.39,23.27,23.31,14579.0
2023-05-25 14:35:00,23.31,23.32,23.27,23.29,8139.0,23.31,23.32,23.27,23.29,8139.0
2023-05-25 14:40:00,23.28,23.29,23.19,23.22,13234.0,23.28,23.29,23.19,23.22,13234.0
2023-05-25 14:45:00,23.22,23.27,23.19,23.24,11823.0,23.22,23.27,23.19,23.24,11823.0
2023-05-25 14:50:00,23.23,23.38,23.2,23.36,38188.0,23.23,23.38,23.2,23.36,38188.0
2023-05-25 14:55:00,23.36,23.38,23.29,23.32,13588.0,23.36,23.38,23.29,23.32,13588.0
2023-05-25 15:00:00,23.33,23.39,23.3,23.38,10106.0,23.33,23.39,23.3,23.38,10106.0
2023-05-25 15:05:00,23.39,23.4,23.36,23.39,14603.0,23.39,23.4,23.36,23.39,14603.0
2023-05-25 15:10:00,23.4,23.43,23.39,23.43,9257.0,23.4,23.43,23.39,23.43,9257.0
2023-05-25 15:15:00,23.44,23.45,23.4,23.45,11361.0,23.44,23.45,23.4,23.45,11361.0
2023-05-25 15:20:00,23.44,23.47,23.42,23.42,19682.0,23.44,23.47,23.42,23.42,19682.0
2023-05-25 15:25:00,23.42,23.49,23.41,23.48,22281.0,23.42,23.49,23.41,23.48,22281.0
2023-05-25 15:30:00,23.49,23.49,23.4,23.45,30176.0,23.49,23.49,23.4,23.45,30176.0
2023-05-25 15:35:00,23.46,23.49,23.44,23.46,24355.0,23.46,23.49,23.44,23.46,24355.0
2023-05-25 15:40:00,23.46,23.54,23.45,23.53,44257.0,23.46,23.54,23.45,23.53,44257.0
2023-05-25 15:45:00,23.53,23.58,23.51,23.57,61501.0,23.53,23.58,23.51,23.57,61501.0
2023-05-25 15:50:00,23.57,23.57,23.33,23.4,106027.0,23.57,23.57,23.33,23.4,106027.0
2023-05-25 15:55:00,23.39,23.42,23.34,23.35,104069.0,23.39,23.42,23.34,23.35,104069.0
2023-05-26 09:30:00,23.47,23.47,23.21,23.26,58922.0,23.47,23.47,23.21,23.26,58922.0
2023-05-26 09:35:00,23.26,23.32,23.14,23.17,24694.0,23.26,23.32,23.14,23.17,24694.0
2023-05-26 09:40:00,23.17,23.31,23.16,23.2,25471.0,23.17,23.31,23.16,23.2,25471.0
2023-05-26 09:45:00,23.25,23.28,23.06,23.08,44684.0,23.25,23.28,23.06,23.08,44684.0
2023-05-26 09:50:00,23.09,23.19,23.07,23.1,30369.0,23.09,23.19,23.07,23.1,30369.0
2023-05-26 09:55:00,23.09,23.29,23.07,23.27,19608.0,23.09,23.29,23.07,23.27,19608.0
2023-05-26 10:00:00,23.27,23.47,23.27,23.45,26959.0,23.27,23.47,23.27,23.45,26959.0
2023-05-26 10:05:00,23.45,23.48,23.36,23.39,18252.0,23.45,23.48,23.36,23.39,18252.0
2023-05-26 10:10:00,23.38,23.41,23.28,23.33,10848.0,23.38,23.41,23.28,23.33,10848.0
2023-05-26 10:15:00,23.34,23.42,23.33,23.35,9673.0,23.34,23.42,23.33,23.35,9673.0
2023-05-26 10:20:00,23.35,23.44,23.28,23.42,20552.0,23.35,23.44,23.28,23.42,20552.0
2023-05-26 10:25:00,23.43,23.52,23.41,23.51,35874.0,23.43,23.52,23.41,23.51,35874.0
2023-05-26 10:30:00,23.52,23.71,23.5,23.54,107855.0,23.52,23.71,23.5,23.54,107855.0
2023-05-26 10:35:00,23.54,23.63,23.52,23.53,30170.0,23.54,23.63,23.52,23.53,30170.0
2023-05-26 10:40:00,23.53,23.59,23.5,23.55,26658.0,23.53,23.59,23.5,23.55,26658.0
2023-05-26 10:45:00,23.54,23.64,23.48,23.63,21509.0,23.54,23.64,23.48,23.63,21509.0
2023-05-26 10:50:00,23.62,23.68,23.57,23.64,38693.0,23.62,23.68,23.57,23.64,38693.0
2023-05-26 10:55:00,23.64,23.64,23.55,23.55,9282.0,23.64,23.64,23.55,23.55,9282.0
2023-05-26 11:00:00,23.55,23.59,23.52,23.57,13746.0,23.55,23.59,23.52,23.57,13746.0
2023-05-26 11:05:00,23.57,23.61,23.54,23.61,15685.0,23.57,23.61,23.54,23.61,15685.0
2023-05-26 11:10:00,23.62,23.62,23.46,23.46,18391.0,23.62,23.62,23.46,23.46,18391.0
2023-05-26 11:15:00,23.47,23.48,23.31,23.33,28018.0,23.47,23.48,23.31,23.33,28018.0
2023-05-26 11:20:00,23.32,23.33,23.25,23.28,27717.0,23.32,23.33,23.25,23.28,27717.0
2023-05-26 11:25:00,23.29,23.29,23.2,23.22,17348.0,23.29,23.29,23.2,23.22,17348.0
2023-05-26 11:30:00,23.19,23.27,23.19,23.23,21666.0,23.19,23.27,23.19,23.23,21666.0
2023-05-26 11:35:00,23.26,23.31,23.25,23.27,14733.0,23.26,23.31,23.25,23.27,14733.0
2023-05-26 11:40:00,23.27,23.44,23.26,23.44,64154.0,23.27,23.44,23.26,23.44,64154.0
2023-05-26 11:45:00,23.43,23.5,23.39,23.48,8209.0,23.43,23.5,23.39,23.48,8209.0
2023-05-26 11:50:00,23.48,23.55,23.43,23.55,30267.0,23.48,23.55,23.43,23.55,30267.0
2023-05-26 11:55:00,23.55,23.6,23.51,23.52,23850.0,23.55,23.6,23.51,23.52,23850.0
2023-05-26 12:00:00,23.54,23.58,23.52,23.56,24538.0,23.54,23.58,23.52,23.56,24538.0
2023-05-26 12:05:00,23.57,23.58,23.54,23.56,9540.0,23.57,23.58,23.54,23.56,9540.0
2023-05-26 12:10:00,23.58,23.58,23.47,23.47,17863.0,23.58,23.58,23.47,23.47,17863.0
2023-05-26 12:15:00,23.48,23.5,23.46,23.46,13727.0,23.48,23.5,23.46,23.46,13727.0
2023-05-26 12:20:00,23.46,23.47,23.44,23.44,2463.0,23.46,23.47,23.44,23.44,2463.0
2023-05-26 12:25:00,23.45,23.51,23.44,23.5,12935.0,23.45,23.51,23.44,23.5,12935.0
2023-05-26 12:30:00,23.49,23.51,23.47,23.5,3899.0,23.49,23.51,23.47,23.5,3899.0
2023-05-26 12:35:00,23.51,23.51,23.49,23.51,17394.0,23.51,23.51,23.49,23.51,17394.0
2023-05-26 12:40:00,23.5,23.59,23.5,23.58,11134.0,23.5,23.59,23.5,23.58,11134.0
2023-05-26 12:45:00,23.57,23.58,23.56,23.58,18449.0,23.57,23.58,23.56,23.58,18449.0
2023-05-26 12:50:00,23.58,23.63,23.57,23.62,21688.0,23.58,23.63,23.57,23.62,21688.0
2023-05-26 12:55:00,23.6,23.6,23.51,23.52,23403.0,23.6,23.6,23.51,23.52,23403.0
2023-05-26 13:00:00,23.52,23.58,23.51,23.58,11273.0,23.52,23.58,23.51,23.58,11273.0
2023-05-26 13:05:00,23.59,23.64,23.59,23.61,13876.0,23.59,23.64,23.59,23.61,13876.0
2023-05-26 13:10:00,23.62,23.62,23.48,23.57,50560.0,23.62,23.62,23.48,23.57,50560.0
2023-05-26 13:15:00,23.58,23.59,23.47,23.49,7417.0,23.58,23.59,23.47,23.49,7417.0
2023-05-26 13:20:00,23.5,23.51,23.4,23.44,10947.0,23.5,23.51,23.4,23.44,10947.0
2023-05-26 13:25:00,23.42,23.44,23.38,23.42,12576.0,23.42,23.44,23.38,23.42,12576.0
2023-05-26 13:30:00,23.43,23.47,23.42,23.46,8535.0,23.43,23.47,23.42,23.46,8535.0
2023-05-26 13:35:00,23.46,23.46,23.35,23.35,7738.0,23.46,23.46,23.35,23.35,7738.0
2023-05-26 13:40:00,23.34,23.35,23.28,23.32,28029.0,23.34,23.35,23.28,23.32,28029.0
2023-05-26 13:45:00,23.32,23.35,23.31,23.35,15089.0,23.32,23.35,23.31,23.35,15089.0
2023-05-26 13:50:00,23.36,23.4,23.36,23.37,15820.0,23.36,23.4,23.36,23.37,15820.0
2023-05-26 13:55:00,23.36,23.37,23.33,23.34,8074.0,23.36,23.37,23.33,23.34,8074.0
2023-05-26 14:00:00,23.35,23.38,23.34,23.35,25023.0,23.35,23.38,23.34,23.35,25023.0
2023-05-26 14:05:00,23.36,23.4,23.34,23.37,13095.0,23.36,23.4,23.34,23.37,13095.0
2023-05-26 14:10:00,23.37,23.41,23.37,23.41,5266.0,23.37,23.41,23.37,23.41,5266.0
2023-05-26 14:15:00,23.42,23.48,23.41,23.47,7726.0,23.42,23.48,23.41,23.47,7726.0
2023-05-26 14:20:00,23.46,23.51,23.45,23.51,12121.0,23.46,23.51,23.45,23.51,12121.0
2023-05-26 14:25:00,23.51,23.52,23.45,23.45,33216.0,23.51,23.52,23.45,23.45,33216.0
2023-05-26 14:30:00,23.44,23.45,23.41,23.41,16500.0,23.44,23.45,23.41,23.41,16500.0
2023-05-26 14:35:00,23.41,23.45,23.39,23.44,10595.0,23.41,23.45,23.39,23.44,10595.0
2023-05-26 14:40:00,23.45,23.49,23.4,23.46,14413.0,23.45,23.49,23.4,23.46,14413.0
2023-05-26 14:45:00,23.46,23.47,23.43,23.47,7605.0,23.46,23.47,23.43,23.47,7605.0
2023-05-26 14:50:00,23.47,23.48,23.39,23.4,10022.0,23.47,23.48,23.39,23.4,10022.0
2023-05-26 14:55:00,23.41,23.43,23.36,23.38,9517.0,23.41,23.43,23.36,23.38,9517.0
2023-05-26 15:00:00,23.39,23.44,23.37,23.42,10257.0,23.39,23.44,23.37,23.42,10257.0
2023-05-26 15:05:00,23.42,23.44,23.34,23.43,25797.0,23.42,23.44,23.34,23.43,25797.0
2023-05-26 15:10:00,23.43,23.44,23.34,23.36,24551.0,23.43,23.44,23.34,23.36,24551.0
2023-05-26 15:15:00,23.36,23.46,23.3,23.42,58158.0,23.36,23.46,23.3,23.42,58158.0
2023-05-26 15:20:00,23.42,23.45,23.37,23.39,17877.0,23.42,23.45,23.37,23.39,17877.0
2023-05-26 15:25:00,23.38,23.41,23.36,23.36,20676.0,23.38,23.41,23.36,23.36,20676.0
2023-05-26 15:30:00,23.37,23.39,23.32,23.33,19509.0,23.37,23.39,23.32,23.33,19509.0
2023-05-26 15:35:00,23.34,23.35,23.29,23.33,17353.0,23.34,23.35,23.29,23.33,17353.0
2023-05-26 15:40:00,23.33,23.34,23.29,23.31,24064.0,23.33,23.34,23.29,23.31,24064.0
2023-05-26 15:45:00,23.31,23.32,23.25,23.26,15498.0,23.31,23.32,23.25,23.26,15498.0
2023-05-26 15:50:00,23.26,23.28,23.2,23.28,41338.0,23.26,23.28,23.2,23.28,41338.0
2023-05-26 15:55:00,23.29,23.33,23.24,23.27,106104.0,23.29,23.33,23.24,23.27,106104.0
2023-05-30 09:30:00,23.35,23.88,23.3,23.87,144822.0,23.35,23.88,23.3,23.87,144822.0
2023-05-30 09:35:00,23.87,23.98,23.78,23.91,123416.0,23.87,23.98,23.78,23.91,123416.0
2023-05-30 09:40:00,23.91,23.93,23.72,23.73,50341.0,23.91,23.93,23.72,23.73,50341.0
2023-05-30 09:45:00,23.73,23.78,23.56,23.72,39276.0,23.73,23.78,23.56,23.72,39276.0
2023-05-30 09:50:00,23.71,23.76,23.42,23.45,39955.0,23.71,23.76,23.42,23.45,39955.0
2023-05-30 09:55:00,23.47,23.54,23.38,23.53,30010.0,23.47,23.54,23.38,23.53,30010.0
2023-05-30 10:00:00,23.52,23.52,23.31,23.39,64027.0,23.52,23.52,23.31,23.39,64027.0
2023-05-30 10:05:00,23.39,23.62,23.37,23.59,26475.0,23.39,23.62,23.37,23.59,26475.0
2023-05-30 10:10:00,23.58,23.63,23.54,23.56,23047.0,23.58,23.63,23.54,23.56,23047.0
2023-05-30 10:15:00,23.55,23.79,23.55,23.74,29404.0,23.55,23.79,23.55,23.74,29404.0
2023-05-30 10:20:00,23.76,23.97,23.76,23.97,111567.0,23.76,23.97,23.76,23.97,111567.0
2023-05-30 10:25:00,23.97,23.99,23.65,23.69,178964.0,23.97,23.99,23.65,23.69,178964.0
2023-05-30 10:30:00,23.69,23.84,23.65,23.72,52920.0,23.69,23.84,23.65,23.72,52920.0
2023-05-30 10:35:00,23.73,23.85,23.72,23.82,47577.0,23.73,23.85,23.72,23.82,47577.0
2023-05-30 10:40:00,23.82,23.97,23.82,23.88,47055.0,23.82,23.97,23.82,23.88,47055.0
2023-05-30 10:45:00,23.89,23.9,23.79,23.79,25674.0,23.89,23.9,23.79,23.79,25674.0
2023-05-30 10:50:00,23.8,23.86,23.74,23.76,30659.0,23.8,23.86,23.74,23.76,30659.0
2023-05-30 10:55:00,23.76,23.76,23.67,23.67,20943.0,23.76,23.76,23.67,23.67,20943.0
2023-05-30 11:00:00,23.66,23.75,23.66,23.75,13442.0,23.66,23.75,23.66,23.75,13442.0
2023-05-30 11:05:00,23.74,23.79,23.67,23.67,15072.0,23.74,23.79,23.67,23.67,15072.0
2023-05-30 11:10:00,23.67,23.83,23.65,23.83,21171.0,23.67,23.83,23.65,23.83,21171.0
2023-05-30 11:15:00,23.8,23.81,23.71,23.73,16529.0,23.8,23.81,23.71,23.73,16529.0
2023-05-30 11:20:00,23.73,23.75,23.65,23.67,26297.0,23.73,23.75,23.65,23.67,26297.0
2023-05-30 11:25:00,23.68,23.97,23.67,23.97,86596.0,23.68,23.97,23.67,23.97,86596.0
2023-05-30 11:30:00,23.98,24.08,23.96,24.02,101882.0,23.98,24.08,23.96,24.02,101882.0
2023-05-30 11:35:00,24.01,24.02,23.88,23.95,57397.0,24.01,24.02,23.88,23.95,57397.0
2023-05-30 11:40:00,23.95,24.02,23.95,24.0,18731.0,23.95,24.02,23.95,24.0,18731.0
2023-05-30 11:45:00,24.01,24.02,23.93,23.95,18711.0,24.01,24.02,23.93,23.95,18711.0
2023-05-30 11:50:00,23.96,23.97,23.81,23.82,36127.0,23.96,23.97,23.81,23.82,36127.0
2023-05-30 11:55:00,23.81,23.9,23.78,23.83,37099.0,23.81,23.9,23.78,23.83,37099.0
2023-05-30 12:00:00,23.83,23.86,23.8,23.8,8155.0,23.83,23.86,23.8,23.8,8155.0
2023-05-30 12:05:00,23.8,23.8,23.7,23.73,23583.0,23.8,23.8,23.7,23.73,23583.0
2023-05-30 12:10:00,23.73,23.78,23.72,23.78,27748.0,23.73,23.78,23.72,23.78,27748.0
2023-05-30 12:15:00,23.77,23.82,23.73,23.76,31730.0,23.77,23.82,23.73,23.76,31730.0
2023-05-30 12:20:00,23.76,23.79,23.71,23.74,13424.0,23.76,23.79,23.71,23.74,13424.0
2023-05-30 12:25:00,23.78,23.82,23.67,23.71,22279.0,23.78,23.82,23.67,23.71,22279.0
2023-05-30 12:30:00,23.71,23.78,23.64,23.76,70027.0,23.71,23.78,23.64,23.76,70027.0
2023-05-30 12:35:00,23.76,23.79,23.73,23.75,20426.0,23.76,23.79,23.73,23.75,20426.0
2023-05-30 12:40:00,23.75,23.75,23.6,23.65,52974.0,23.75,23.75,23.6,23.65,52974.0
2023-05-30 12:45:00,23.66,23.77,23.65,23.72,22554.0,23.66,23.77,23.65,23.72,22554.0
2023-05-30 12:50:00,23.73,23.75,23.67,23.75,13873.0,23.73,23.75,23.67,23.75,13873.0
2023-05-30 12:55:00,23.75,23.75,23.69,23.69,20835.0,23.75,23.75,23.69,23.69,20835.0
2023-05-30 13:00:00,23.7,23.75,23.69,23.72,11215.0,23.7,23.75,23.69,23.72,11215.0
2023-05-30 13:05:00,23.73,23.73,23.67,23.7,15735.0,23.73,23.73,23.67,23.7,15735.0
2023-05-30 13:10:00,23.71,23.72,23.68,23.71,16056.0,23.71,23.72,23.68,23.71,16056.0
2023-05-30 13:15:00,23.75,23.77,23.73,23.74,14936.0,23.75,23.77,23.73,23.74,14936.0
2023-05-30 13:20:00,23.74,23.81,23.73,23.8,13873.0,23.74,23.81,23.73,23.8,13873.0
2023-05-30 13:25:00,23.8,23.85,23.76,23.8,36659.0,23.8,23.85,23.76,23.8,36659.0
2023-05-30 13:30:00,23.8,23.89,23.74,23.86,48811.0,23.8,23.89,23.74,23.86,48811.0
2023-05-30 13:35:00,23.86,23.87,23.8,23.8,33838.0,23.86,23.87,23.8,23.8,33838.0
2023-05-30 13:40:00,23.8,23.82,23.77,23.8,25875.0,23.8,23.82,23.77,23.8,25875.0
2023-05-30 13:45:00,23.8,23.85,23.78,23.84,23906.0,23.8,23.85,23.78,23.84,23906.0
2023-05-30 13:50:00,23.85,23.86,23.79,23.81,21577.0,23.85,23.86,23.79,23.81,21577.0
2023-05-30 13:55:00,23.81,23.82,23.77,23.79,26764.0,23.81,23.82,23.77,23.79,26764.0
2023-05-30 14:00:00,23.79,23.95,23.78,23.88,45386.0,23.79,23.95,23.78,23.88,45386.0
2023-05-30 14:05:00,23.89,23.93,23.87,23.92,16200.0,23.89,23.93,23.87,23.92,16200.0
2023-05-30 14:10:00,23.92,23.98,23.9,23.96,50063.0,23.92,23.98,23.9,23.96,50063.0
2023-05-30 14:15:00,23.95,23.96,23.9,23.92,16595.0,23.95,23.96,23.9,23.92,16595.0
2023-05-30 14:20:00,23.91,23.97,23.9,23.97,11878.0,23.91,23.97,23.9,23.97,11878.0
2023-05-30 14:25:00,23.96,24.03,23.96,24.02,33412.0,23.96,24.03,23.96,24.02,33412.0
2023-05-30 14:30:00,24.01,24.02,23.93,23.94,62004.0,24.01,24.02,23.93,23.94,62004.0
2023-05-30 14:35:00,23.93,23.94,23.89,23.93,10739.0,23.93,23.94,23.89,23.93,10739.0
2023-05-30 14:40:00,23.93,23.95,23.91,23.93,11569.0,23.93,23.95,23.91,23.93,11569.0
2023-05-30 14:45:00,23.94,23.98,23.91,23.97,24878.0,23.94,23.98,23.91,23.97,24878.0
2023-05-30 14:50:00,23.98,24.01,23.92,23.96,30513.0,23.98,24.01,23.92,23.96,30513.0
2023-05-30 14:55:00,23.96,24.01,23.95,23.97,24905.0,23.96,24.01,23.95,23.97,24905.0
2023-05-30 15:00:00,23.98,24.12,23.96,24.01,74230.0,23.98,24.12,23.96,24.01,74230.0
2023-05-30 15:05:00,24.0,24.11,24.0,24.09,42998.0,24.0,24.11,24.0,24.09,42998.0
2023-05-30 15:10:00,24.1,24.26,24.09,24.23,129122.0,24.1,24.26,24.09,24.23,129122.0
2023-05-30 15:15:00,24.25,24.29,24.19,24.26,100987.0,24.25,24.29,24.19,24.26,100987.0
2023-05-30 15:20:00,24.27,24.39,24.27,24.38,105576.0,24.27,24.39,24.27,24.38,105576.0
2023-05-30 15:25:00,24.39,24.41,24.33,24.37,82182.0,24.39,24.41,24.33,24.37,82182.0
2023-05-30 15:30:00,24.35,24.37,24.21,24.27,121261.0,24.35,24.37,24.21,24.27,121261.0
2023-05-30 15:35:00,24.27,24.38,24.26,24.37,87974.0,24.27,24.38,24.26,24.37,87974.0
2023-05-30 15:40:00,24.36,24.4,24.32,24.39,67475.0,24.36,24.4,24.32,24.39,67475.0
2023-05-30 15:45:00,24.39,24.69,24.39,24.55,385741.0,24.39,24.69,24.39,24.55,385741.0
2023-05-30 15:50:00,24.55,24.69,24.5,24.55,156813.0,24.55,24.69,24.5,24.55,156813.0
2023-05-30 15:55:00,24.54,24.6,24.54,24.54,194269.0,24.54,24.6,24.54,24.54,194269.0
2023-05-31 09:30:00,24.51,24.8,24.4,24.43,221471.0,24.51,24.8,24.4,24.43,221471.0
2023-05-31 09:35:00,24.44,24.66,24.25,24.64,81629.0,24.44,24.66,24.25,24.64,81629.0
2023-05-31 09:40:00,24.65,24.79,24.62,24.7,57054.0,24.65,24.79,24.62,24.7,57054.0
2023-05-31 09:45:00,24.73,24.8,24.55,24.63,73494.0,24.73,24.8,24.55,24.63,73494.0
2023-05-31 09:50:00,24.61,24.8,24.59,24.73,74848.0,24.61,24.8,24.59,24.73,74848.0
2023-05-31 09:55:00,24.73,24.74,24.63,24.71,35121.0,24.73,24.74,24.63,24.71,35121.0
2023-05-31 10:00:00,24.71,24.71,24.31,24.42,93085.0,24.71,24.71,24.31,24.42,93085.0
2023-05-31 10:05:00,24.42,24.45,24.26,24.29,41221.0,24.42,24.45,24.26,24.29,41221.0
2023-05-31 10:10:00,24.28,24.47,24.26,24.44,40915.0,24.28,24.47,24.26,24.44,40915.0
2023-05-31 10:15:00,24.43,24.44,24.26,24.27,20096.0,24.43,24.44,24.26,24.27,20096.0
2023-05-31 10:20:00,24.26,24.3,24.21,24.27,34616.0,24.26,24.3,24.21,24.27,34616.0
2023-05-31 10:25:00,24.25,24.35,24.24,24.35,21376.0,24.25,24.35,24.24,24.35,21376.0
2023-05-31 10:30:00,24.35,24.43,24.3,24.41,17691.0,24.35,24.43,24.3,24.41,17691.0
2023-05-31 10:35:00,24.42,24.44,24.35,24.4,22842.0,24.42,24.44,24.35,24.4,22842.0
2023-05-31 10:40:00,24.38,24.4,24.32,24.34,13400.0,24.38,24.4,24.32,24.34,13400.0
2023-05-31 10:45:00,24.34,24.44,24.34,24.38,15595.0,24.34,24.44,24.34,24.38,15595.0
2023-05-31 10:50:00,24.37,24.45,24.36,24.45,19810.0,24.37,24.45,24.36,24.45,19810.0
2023-05-31 10:55:00,24.46,24.56,24.43,24.43,29970.0,24.46,24.56,24.43,24.43,29970.0
2023-05-31 11:00:00,24.45,24.48,24.39,24.39,11622.0,24.45,24.48,24.39,24.39,11622.0
2023-05-31 11:05:00,24.38,24.38,24.27,24.31,17692.0,24.38,24.38,24.27,24.31,17692.0
2023-05-31 11:10:00,24.29,24.67,24.25,24.55,101212.0,24.29,24.67,24.25,24.55,101212.0
2023-05-31 11:15:00,24.54,24.61,24.36,24.37,36633.0,24.54,24.61,24.36,24.37,36633.0
2023-05-31 11:20:00,24.36,24.46,24.32,24.37,54105.0,24.36,24.46,24.32,24.37,54105.0
2023-05-31 11:25:00,24.37,24.37,24.12,24.13,77685.0,24.37,24.37,24.12,24.13,77685.0
2023-05-31 11:30:00,24.13,24.14,23.9,23.93,97064.0,24.13,24.14,23.9,23.93,97064.0
2023-05-31 11:35:00,23.91,23.94,23.88,23.93,42655.0,23.91,23.94,23.88,23.93,42655.0
2023-05-31 11:40:00,23.94,24.04,23.93,24.03,21386.0,23.94,24.04,23.93,24.03,21386.0
2023-05-31 11:45:00,24.06,24.07,23.99,24.01,20547.0,24.06,24.07,23.99,24.01,20547.0
2023-05-31 11:50:00,24.0,24.0,23.95,23.98,14229.0,24.0,24.0,23.95,23.98,14229.0
2023-05-31 11:55:00,23.97,23.98,23.91,23.92,12394.0,23.97,23.98,23.91,23.92,12394.0
2023-05-31 12:00:00,23.93,24.07,23.93,24.01,55770.0,23.93,24.07,23.93,24.01,55770.0
2023-05-31 12:05:00,24.0,24.06,23.94,24.06,12351.0,24.0,24.06,23.94,24.06,12351.0
2023-05-31 12:10:00,24.05,24.1,24.0,24.09,12630.0,24.05,24.1,24.0,24.09,12630.0
2023-05-31 12:15:00,24.08,24.17,24.08,24.1,14790.0,24.08,24.17,24.08,24.1,14790.0
2023-05-31 12:20:00,24.1,24.12,24.06,24.1,16320.0,24.1,24.12,24.06,24.1,16320.0
2023-05-31 12:25:00,24.08,24.1,24.06,24.06,7806.0,24.08,24.1,24.06,24.06,7806.0
2023-05-31 12:30:00,24.05,24.08,24.03,24.07,14412.0,24.05,24.08,24.03,24.07,14412.0
2023-05-31 12:35:00,24.08,24.08,23.98,23.99,11183.0,24.08,24.08,23.98,23.99,11183.0
2023-05-31 12:40:00,23.98,24.07,23.96,24.04,13286.0,23.98,24.07,23.96,24.04,13286.0
2023-05-31 12:45:00,24.05,24.08,24.02,24.07,9492.0,24.05,24.08,24.02,24.07,9492.0
2023-05-31 12:50:00,24.08,24.09,24.0,24.03,9194.0,24.08,24.09,24.0,24.03,9194.0
2023-05-31 12:55:00,24.02,24.08,23.99,24.06,39933.0,24.02,24.08,23.99,24.06,39933.0
2023-05-31 13:00:00,24.07,24.1,24.05,24.07,11035.0,24.07,24.1,24.05,24.07,11035.0
2023-05-31 13:05:00,24.07,24.19,24.07,24.17,42434.0,24.07,24.19,24.07,24.17,42434.0
2023-05-31 13:10:00,24.18,24.22,24.18,24.2,15169.0,24.18,24.22,24.18,24.2,15169.0
2023-05-31 13:15:00,24.2,24.25,24.17,24.17,13261.0,24.2,24.25,24.17,24.17,13261.0
2023-05-31 13:20:00,24.17,24.21,24.17,24.21,17455.0,24.17,24.21,24.17,24.21,17455.0
2023-05-31 13:25:00,24.21,24.24,24.21,24.24,20797.0,24.21,24.24,24.21,24.24,20797.0
2023-05-31 13:30:00,24.23,24.31,24.22,24.28,18676.0,24.23,24.31,24.22,24.28,18676.0
2023-05-31 13:35:00,24.29,24.32,24.23,24.31,14979.0,24.29,24.32,24.23,24.31,14979.0
2023-05-31 13:40:00,24.34,24.34,24.27,24.28,9119.0,24.34,24.34,24.27,24.28,9119.0
2023-05-31 13:45:00,24.27,24.29,24.16,24.18,13326.0,24.27,24.29,24.16,24.18,13326.0
2023-05-31 13:50:00,24.19,24.25,24.19,24.24,10937.0,24.19,24.25,24.19,24.24,10937.0
2023-05-31 13:55:00,24.24,24.27,24.19,24.23,15701.0,24.24,24.27,24.19,24.23,15701.0
2023-05-31 14:00:00,24.22,24.36,24.22,24.36,28397.0,24.22,24.36,24.22,24.36,28397.0
2023-05-31 14:05:00,24.36,24.38,24.33,24.34,7626.0,24.36,24.38,24.33,24.34,7626.0
2023-05-31 14:10:00,24.36,24.4,24.35,24.39,14145.0,24.36,24.4,24.35,24.39,14145.0
2023-05-31 14:15:00,24.38,24.4,24.35,24.36,11644.0,24.38,24.4,24.35,24.36,11644.0
2023-05-31 14:20:00,24.37,24.37,24.32,24.32,8262.0,24.37,24.37,24.32,24.32,8262.0
2023-05-31 14:25:00,24.33,24.33,24.29,24.31,14707.0,24.33,24.33,24.29,24.31,14707.0
2023-05-31 14:30:00,24.32,24.38,24.31,24.38,10243.0,24.32,24.38,24.31,24.38,10243.0
2023-05-31 14:35:00,24.37,24.42,24.37,24.41,16698.0,24.37,24.42,24.37,24.41,16698.0
2023-05-31 14:40:00,24.42,24.45,24.38,24.4,13474.0,24.42,24.45,24.38,24.4,13474.0
2023-05-31 14:45:00,24.39,24.4,24.35,24.38,12192.0,24.39,24.4,24.35,24.38,12192.0
2023-05-31 14:50:00,24.37,24.37,24.3,24.35,11103.0,24.37,24.37,24.3,24.35,11103.0
2023-05-31 14:55:00,24.35,24.41,24.32,24.4,8409.0,24.35,24.41,24.32,24.4,8409.0
2023-05-31 15:00:00,24.41,24.45,24.36,24.36,39999.0,24.41,24.45,24.36,24.36,39999.0
2023-05-31 15:05:00,24.37,24.37,24.3,24.31,12050.0,24.37,24.37,24.3,24.31,12050.0
2023-05-31 15:10:00,24.3,24.32,24.26,24.3,23057.0,24.3,24.32,24.26,24.3,23057.0
2023-05-31 15:15:00,24.3,24.34,24.28,24.3,8584.0,24.3,24.34,24.28,24.3,8584.0
2023-05-31 15:20:00,24.29,24.35,24.27,24.3,14042.0,24.29,24.35,24.27,24.3,14042.0
2023-05-31 15:25:00,24.28,24.33,24.26,24.31,16312.0,24.28,24.33,24.26,24.31,16312.0
2023-05-31 15:30:00,24.31,24.32,24.24,24.25,14479.0,24.31,24.32,24.24,24.25,14479.0
2023-05-31 15:35:00,24.24,24.29,24.21,24.29,19299.0,24.24,24.29,24.21,24.29,19299.0
2023-05-31 15:40:00,24.29,24.36,24.27,24.35,49469.0,24.29,24.36,24.27,24.35,49469.0
2023-05-31 15:45:00,24.36,24.38,24.23,24.25,64322.0,24.36,24.38,24.23,24.25,64322.0
2023-05-31 15:50:00,24.24,24.27,24.18,24.24,112067.0,24.24,24.27,24.18,24.24,112067.0
2023-05-31 15:55:00,24.25,24.29,24.0,24.01,319248.0,24.25,24.29,24.0,24.01,319248.0
2023-06-01 09:30:00,24.04,24.15,23.83,23.98,181734.0,24.04,24.15,23.83,23.98,181734.0
2023-06-01 09:35:00,23.98,24.15,23.95,24.12,26166.0,23.98,24.15,23.95,24.12,26166.0
2023-06-01 09:40:00,24.14,24.27,23.89,23.9,81330.0,24.14,24.27,23.89,23.9,81330.0
2023-06-01 09:45:00,23.89,23.98,23.78,23.88,81216.0,23.89,23.98,23.78,23.88,81216.0
2023-06-01 09:50:00,23.88,24.12,23.82,24.04,100520.0,23.88,24.12,23.82,24.04,100520.0
2023-06-01 09:55:00,24.01,24.08,23.91,24.03,22474.0,24.01,24.08,23.91,24.03,22474.0
2023-06-01 10:00:00,24.02,24.17,23.97,24.16,55730.0,24.02,24.17,23.97,24.16,55730.0
2023-06-01 10:05:00,24.15,24.24,24.0,24.02,30910.0,24.15,24.24,24.0,24.02,30910.0
2023-06-01 10:10:00,23.99,24.06,23.96,23.96,15119.0,23.99,24.06,23.96,23.96,15119.0
2023-06-01 10:15:00,23.97,24.0,23.92,23.95,22442.0,23.97,24.0,23.92,23.95,22442.0
2023-06-01 10:20:00,23.95,24.02,23.94,24.01,31083.0,23.95,24.02,23.94,24.01,31083.0
2023-06-01 10:25:00,23.98,24.08,23.94,24.06,30306.0,23.98,24.08,23.94,24.06,30306.0
2023-06-01 10:30:00,24.06,24.1,23.98,24.07,34872.0,24.06,24.1,23.98,24.07,34872.0
2023-06-01 10:35:00,24.1,24.1,24.0,24.05,27121.0,24.1,24.1,24.0,24.05,27121.0
2023-06-01 10:40:00,24.05,24.18,24.03,24.12,29195.0,24.05,24.18,24.03,24.12,29195.0
2023-06-01 10:45:00,24.13,24.32,24.13,24.23,49250.0,24.13,24.32,24.13,24.23,49250.0
2023-06-01 10:50:00,24.21,24.26,24.1,24.11,36777.0,24.21,24.26,24.1,24.11,36777.0
2023-06-01 10:55:00,24.12,24.13,24.01,24.03,10577.0,24.12,24.13,24.01,24.03,10577.0
2023-06-01 11:00:00,24.04,24.05,24.01,24.02,19400.0,24.04,24.05,24.01,24.02,19400.0
2023-06-01 11:05:00,24.03,24.06,24.02,24.04,19643.0,24.03,24.06,24.02,24.04,19643.0
2023-06-01 11:10:00,24.05,24.06,23.99,24.05,18082.0,24.05,24.06,23.99,24.05,18082.0
2023-06-01 11:15:00,24.05,24.11,24.05,24.09,17533.0,24.05,24.11,24.05,24.09,17533.0
2023-06-01 11:20:00,24.11,24.14,24.09,24.1,11502.0,24.11,24.14,24.09,24.1,11502.0
2023-06-01 11:25:00,24.12,24.17,24.09,24.1,28520.0,24.12,24.17,24.09,24.1,28520.0
2023-06-01 11:30:00,24.11,24.18,24.0,24.18,43165.0,24.11,24.18,24.0,24.18,43165.0
2023-06-01 11:35:00,24.18,24.22,24.15,24.2,26749.0,24.18,24.22,24.15,24.2,26749.0
2023-06-01 11:40:00,24.2,24.29,24.17,24.28,30470.0,24.2,24.29,24.17,24.28,30470.0
2023-06-01 11:45:00,24.28,24.32,24.17,24.32,40172.0,24.28,24.32,24.17,24.32,40172.0
2023-06-01 11:50:00,24.3,24.39,24.27,24.29,67329.0,24.3,24.39,24.27,24.29,67329.0
2023-06-01 11:55:00,24.3,24.3,24.18,24.22,15894.0,24.3,24.3,24.18,24.22,15894.0
2023-06-01 12:00:00,24.2,24.21,24.12,24.15,37837.0,24.2,24.21,24.12,24.15,37837.0
2023-06-01 12:05:00,24.15,24.18,24.11,24.12,55814.0,24.15,24.18,24.11,24.12,55814.0
2023-06-01 12:10:00,24.11,24.12,24.02,24.1,117905.0,24.11,24.12,24.02,24.1,117905.0
2023-06-01 12:15:00,24.08,24.17,24.01,24.17,75762.0,24.08,24.17,24.01,24.17,75762.0
2023-06-01 12:20:00,24.21,24.33,24.21,24.3,36607.0,24.21,24.33,24.21,24.3,36607.0
2023-06-01 12:25:00,24.31,24.53,24.28,24.43,116860.0,24.31,24.53,24.28,24.43,116860.0
2023-06-01 12:30:00,24.43,24.45,24.32,24.35,41043.0,24.43,24.45,24.32,24.35,41043.0
2023-06-01 12:35:00,24.35,24.41,24.33,24.37,12990.0,24.35,24.41,24.33,24.37,12990.0
2023-06-01 12:40:00,24.38,24.4,24.31,24.36,26231.0,24.38,24.4,24.31,24.36,26231.0
2023-06-01 12:45:00,24.36,24.38,24.3,24.33,14478.0,24.36,24.38,24.3,24.33,14478.0
2023-06-01 12:50:00,24.34,24.35,24.29,24.33,13405.0,24.34,24.35,24.29,24.33,13405.0
2023-06-01 12:55:00,24.32,24.33,24.27,24.3,18766.0,24.32,24.33,24.27,24.3,18766.0
2023-06-01 13:00:00,24.3,24.5,24.27,24.5,101742.0,24.3,24.5,24.27,24.5,101742.0
2023-06-01 13:05:00,24.5,24.56,24.46,24.55,78323.0,24.5,24.56,24.46,24.55,78323.0
2023-06-01 13:10:00,24.54,24.6,24.49,24.59,38056.0,24.54,24.6,24.49,24.59,38056.0
2023-06-01 13:15:00,24.58,24.59,24.54,24.55,15341.0,24.58,24.59,24.54,24.55,15341.0
2023-06-01 13:20:00,24.54,24.62,24.54,24.56,48285.0,24.54,24.62,24.54,24.56,48285.0
2023-06-01 13:25:00,24.56,24.56,24.33,24.37,76966.0,24.56,24.56,24.33,24.37,76966.0
2023-06-01 13:30:00,24.39,24.42,24.33,24.41,27519.0,24.39,24.42,24.33,24.41,27519.0
2023-06-01 13:35:00,24.41,24.53,24.4,24.52,58075.0,24.41,24.53,24.4,24.52,58075.0
2023-06-01 13:40:00,24.51,24.59,24.51,24.56,15230.0,24.51,24.59,24.51,24.56,15230.0
2023-06-01 13:45:00,24.57,24.59,24.54,24.56,14980.0,24.57,24.59,24.54,24.56,14980.0
2023-06-01 13:50:00,24.57,24.66,24.56,24.66,18261.0,24.57,24.66,24.56,24.66,18261.0
2023-06-01 13:55:00,24.64,24.66,24.62,24.64,30543.0,24.64,24.66,24.62,24.64,30543.0
2023-06-01 14:00:00,24.64,24.65,24.53,24.58,14724.0,24.64,24.65,24.53,24.58,14724.0
2023-06-01 14:05:00,24.58,24.59,24.55,24.56,18212.0,24.58,24.59,24.55,24.56,18212.0
2023-06-01 14:10:00,24.57,24.62,24.57,24.59,18434.0,24.57,24.62,24.57,24.59,18434.0
2023-06-01 14:15:00,24.58,24.63,24.51,24.52,17929.0,24.58,24.63,24.51,24.52,17929.0
2023-06-01 14:20:00,24.53,24.59,24.51,24.53,21395.0,24.53,24.59,24.51,24.53,21395.0
2023-06-01 14:25:00,24.52,24.6,24.51,24.6,17504.0,24.52,24.6,24.51,24.6,17504.0
2023-06-01 14:30:00,24.59,24.61,24.57,24.58,16246.0,24.59,24.61,24.57,24.58,16246.0
2023-06-01 14:35:00,24.58,24.61,24.52,24.53,28991.0,24.58,24.61,24.52,24.53,28991.0
2023-06-01 14:40:00,24.52,24.59,24.52,24.52,18088.0,24.52,24.59,24.52,24.52,18088.0
2023-06-01 14:45:00,24.51,24.53,24.45,24.49,23968.0,24.51,24.53,24.45,24.49,23968.0
2023-06-01 14:50:00,24.49,24.49,24.42,24.46,13686.0,24.49,24.49,24.42,24.46,13686.0
2023-06-01 14:55:00,24.46,24.47,24.44,24.47,23584.0,24.46,24.47,24.44,24.47,23584.0
2023-06-01 15:00:00,24.47,24.48,24.41,24.43,15602.0,24.47,24.48,24.41,24.43,15602.0
2023-06-01 15:05:00,24.45,24.46,24.42,24.45,12479.0,24.45,24.46,24.42,24.45,12479.0
2023-06-01 15:10:00,24.45,24.49,24.35,24.35,74633.0,24.45,24.49,24.35,24.35,74633.0
2023-06-01 15:15:00,24.35,24.42,24.31,24.35,29463.0,24.35,24.42,24.31,24.35,29463.0
2023-06-01 15:20:00,24.35,24.35,24.21,24.23,31645.0,24.35,24.35,24.21,24.23,31645.0
2023-06-01 15:25:00,24.23,24.25,24.15,24.19,46156.0,24.23,24.25,24.15,24.19,46156.0
2023-06-01 15:30:00,24.19,24.21,24.13,24.17,36742.0,24.19,24.21,24.13,24.17,36742.0
2023-06-01 15:35:00,24.17,24.23,24.15,24.23,27807.0,24.17,24.23,24.15,24.23,27807.0
2023-06-01 15:40:00,24.23,24.23,24.17,24.18,29597.0,24.23,24.23,24.17,24.18,29597.0
2023-06-01 15:45:00,24.19,24.23,24.17,24.19,24510.0,24.19,24.23,24.17,24.19,24510.0
2023-06-01 15:50:00,24.19,24.19,24.09,24.12,55708.0,24.19,24.19,24.09,24.12,55708.0
2023-06-01 15:55:00,24.13,24.14,24.06,24.08,139900.0,24.13,24.14,24.06,24.08,139900.0
2023-06-02 09:30:00,24.29,24.93,24.28,24.74,187839.0,24.29,24.93,24.28,24.74,187839.0
2023-06-02 09:35:00,24.75,24.77,24.57,24.77,53241.0,24.75,24.77,24.57,24.77,53241.0
2023-06-02 09:40:00,24.8,24.81,24.58,24.68,107231.0,24.8,24.81,24.58,24.68,107231.0
2023-06-02 09:45:00,24.69,24.72,24.51,24.65,62028.0,24.69,24.72,24.51,24.65,62028.0
2023-06-02 09:50:00,24.65,24.8,24.59,24.67,34057.0,24.65,24.8,24.59,24.67,34057.0
2023-06-02 09:55:00,24.68,24.69,24.52,24.57,26664.0,24.68,24.69,24.52,24.57,26664.0
2023-06-02 10:00:00,24.57,24.59,24.51,24.52,31084.0,24.57,24.59,24.51,24.52,31084.0
2023-06-02 10:05:00,24.53,24.61,24.32,24.37,53472.0,24.53,24.61,24.32,24.37,53472.0
2023-06-02 10:10:00,24.37,24.54,24.36,24.54,38659.0,24.37,24.54,24.36,24.54,38659.0
2023-06-02 10:15:00,24.55,24.6,24.46,24.6,51563.0,24.55,24.6,24.46,24.6,51563.0
2023-06-02 10:20:00,24.58,24.67,24.56,24.64,49545.0,24.58,24.67,24.56,24.64,49545.0
2023-06-02 10:25:00,24.66,24.73,24.6,24.71,64685.0,24.66,24.73,24.6,24.71,64685.0
2023-06-02 10:30:00,24.72,24.73,24.6,24.63,20541.0,24.72,24.73,24.6,24.63,20541.0
2023-06-02 10:35:00,24.63,24.84,24.61,24.79,40153.0,24.63,24.84,24.61,24.79,40153.0
2023-06-02 10:40:00,24.77,24.87,24.69,24.82,55847.0,24.77,24.87,24.69,24.82,55847.0
2023-06-02 10:45:00,24.81,24.85,24.67,24.7,44703.0,24.81,24.85,24.67,24.7,44703.0
2023-06-02 10:50:00,24.68,24.74,24.67,24.72,29688.0,24.68,24.74,24.67,24.72,29688.0
2023-06-02 10:55:00,24.71,24.74,24.51,24.67,43118.0,24.71,24.74,24.51,24.67,43118.0
2023-06-02 11:00:00,24.68,24.73,24.68,24.69,13835.0,24.68,24.73,24.68,24.69,13835.0
2023-06-02 11:05:00,24.69,24.76,24.69,24.74,23510.0,24.69,24.76,24.69,24.74,23510.0
2023-06-02 11:10:00,24.73,24.75,24.69,24.73,13520.0,24.73,24.75,24.69,24.73,13520.0
2023-06-02 11:15:00,24.72,24.74,24.63,24.66,16746.0,24.72,24.74,24.63,24.66,16746.0
2023-06-02 11:20:00,24.64,24.66,24.55,24.57,22193.0,24.64,24.66,24.55,24.57,22193.0
2023-06-02 11:25:00,24.57,24.62,24.54,24.61,25246.0,24.57,24.62,24.54,24.61,25246.0
2023-06-02 11:30:00,24.62,24.67,24.58,24.61,13008.0,24.62,24.67,24.58,24.61,13008.0
2023-06-02 11:35:00,24.62,24.71,24.62,24.7,11325.0,24.62,24.71,24.62,24.7,11325.0
2023-06-02 11:40:00,24.69,24.73,24.66,24.69,16644.0,24.69,24.73,24.66,24.69,16644.0
2023-06-02 11:45:00,24.71,24.74,24.67,24.71,20126.0,24.71,24.74,24.67,24.71,20126.0
2023-06-02 11:50:00,24.71,24.71,24.59,24.66,21263.0,24.71,24.71,24.59,24.66,21263.0
2023-06-02 11:55:00,24.66,24.66,24.57,24.57,12983.0,24.66,24.66,24.57,24.57,12983.0
2023-06-02 12:00:00,24.57,24.58,24.46,24.54,40230.0,24.57,24.58,24.46,24.54,40230.0
2023-06-02 12:05:00,24.54,24.6,24.5,24.53,22949.0,24.54,24.6,24.5,24.53,22949.0
2023-06-02 12:10:00,24.54,24.6,24.53,24.57,11721.0,24.54,24.6,24.53,24.57,11721.0
2023-06-02 12:15:00,24.57,24.57,24.5,24.51,7452.0,24.57,24.57,24.5,24.51,7452.0
2023-06-02 12:20:00,24.52,24.58,24.5,24.52,11858.0,24.52,24.58,24.5,24.52,11858.0
2023-06-02 12:25:00,24.52,24.54,24.45,24.51,21642.0,24.52,24.54,24.45,24.51,21642.0
2023-06-02 12:30:00,24.5,24.68,24.46,24.62,125371.0,24.5,24.68,24.46,24.62,125371.0
2023-06-02 12:35:00,24.6,24.65,24.53,24.58,43992.0,24.6,24.65,24.53,24.58,43992.0
2023-06-02 12:40:00,24.59,24.59,24.49,24.53,11020.0,24.59,24.59,24.49,24.53,11020.0
2023-06-02 12:45:00,24.51,24.54,24.46,24.47,14100.0,24.51,24.54,24.46,24.47,14100.0
2023-06-02 12:50:00,24.46,24.48,24.43,24.46,8570.0,24.46,24.48,24.43,24.46,8570.0
2023-06-02 12:55:00,24.47,24.48,24.4,24.43,13720.0,24.47,24.48,24.4,24.43,13720.0
2023-06-02 13:00:00,24.43,24.43,24.35,24.38,27283.0,24.43,24.43,24.35,24.38,27283.0
2023-06-02 13:05:00,24.38,24.43,24.37,24.41,21690.0,24.38,24.43,24.37,24.41,21690.0
2023-06-02 13:10:00,24.4,24.49,24.4,24.48,18311.0,24.4,24.49,24.4,24.48,18311.0
2023-06-02 13:15:00,24.47,24.52,24.44,24.44,18223.0,24.47,24.52,24.44,24.44,18223.0
2023-06-02 13:20:00,24.43,24.49,24.42,24.47,10476.0,24.43,24.49,24.42,24.47,10476.0
2023-06-02 13:25:00,24.47,24.56,24.43,24.55,18493.0,24.47,24.56,24.43,24.55,18493.0
2023-06-02 13:30:00,24.56,24.63,24.54,24.59,28386.0,24.56,24.63,24.54,24.59,28386.0
2023-06-02 13:35:00,24.59,24.65,24.57,24.58,16198.0,24.59,24.65,24.57,24.58,16198.0
2023-06-02 13:40:00,24.57,24.63,24.55,24.6,14739.0,24.57,24.63,24.55,24.6,14739.0
2023-06-02 13:45:00,24.63,24.65,24.59,24.63,16550.0,24.63,24.65,24.59,24.63,16550.0
2023-06-02 13:50:00,24.64,24.75,24.62,24.73,39942.0,24.64,24.75,24.62,24.73,39942.0
2023-06-02 13:55:00,24.73,24.78,24.72,24.76,45252.0,24.73,24.78,24.72,24.76,45252.0
2023-06-02 14:00:00,24.76,24.8,24.72,24.76,47391.0,24.76,24.8,24.72,24.76,47391.0
2023-06-02 14:05:00,24.75,24.79,24.71,24.73,23242.0,24.75,24.79,24.71,24.73,23242.0
2023-06-02 14:10:00,24.73,24.73,24.67,24.73,10311.0,24.73,24.73,24.67,24.73,10311.0
2023-06-02 14:15:00,24.73,24.73,24.68,24.71,13725.0,24.73,24.73,24.68,24.71,13725.0
2023-06-02 14:20:00,24.71,24.8,24.7,24.78,24565.0,24.71,24.8,24.7,24.78,24565.0
2023-06-02 14:25:00,24.76,24.78,24.74,24.75,16053.0,24.76,24.78,24.74,24.75,16053.0
2023-06-02 14:30:00,24.74,24.77,24.71,24.76,11350.0,24.74,24.77,24.71,24.76,11350.0
2023-06-02 14:35:00,24.75,24.77,24.73,24.74,18230.0,24.75,24.77,24.73,24.74,18230.0
2023-06-02 14:40:00,24.74,24.74,24.67,24.68,10975.0,24.74,24.74,24.67,24.68,10975.0
2023-06-02 14:45:00,24.68,24.68,24.63,24.64,18240.0,24.68,24.68,24.63,24.64,18240.0
2023-06-02 14:50:00,24.63,24.66,24.61,24.65,12048.0,24.63,24.66,24.61,24.65,12048.0
2023-06-02 14:55:00,24.65,24.7,24.62,24.69,19463.0,24.65,24.7,24.62,24.69,19463.0
2023-06-02 15:00:00,24.68,24.68,24.65,24.66,16139.0,24.68,24.68,24.65,24.66,16139.0
2023-06-02 15:05:00,24.65,24.66,24.62,24.64,15227.0,24.65,24.66,24.62,24.64,15227.0
2023-06-02 15:10:00,24.63,24.63,24.57,24.6,24360.0,24.63,24.63,24.57,24.6,24360.0
2023-06-02 15:15:00,24.6,24.65,24.6,24.64,10913.0,24.6,24.65,24.6,24.64,10913.0
2023-06-02 15:20:00,24.63,24.65,24.57,24.58,10307.0,24.63,24.65,24.57,24.58,10307.0
2023-06-02 15:25:00,24.57,24.65,24.56,24.63,15988.0,24.57,24.65,24.56,24.63,15988.0
2023-06-02 15:30:00,24.64,24.67,24.51,24.55,37270.0,24.64,24.67,24.51,24.55,37270.0
2023-06-02 15:35:00,24.55,24.62,24.52,24.54,61264.0,24.55,24.62,24.52,24.54,61264.0
2023-06-02 15:40:00,24.55,24.61,24.54,24.61,24728.0,24.55,24.61,24.54,24.61,24728.0
2023-06-02 15:45:00,24.61,24.65,24.58,24.6,48952.0,24.61,24.65,24.58,24.6,48952.0
2023-06-02 15:50:00,24.6,24.65,24.59,24.65,74314.0,24.6,24.65,24.59,24.65,74314.0
2023-06-02 15:55:00,24.65,24.67,24.6,24.66,130973.0,24.65,24.67,24.6,24.66,130973.0
2023-06-05 09:30:00,24.53,24.92,24.45,24.79,101007.0,24.53,24.92,24.45,24.79,101007.0
2023-06-05 09:35:00,24.89,25.36,24.81,25.32,158480.0,24.89,25.36,24.81,25.32,158480.0
2023-06-05 09:40:00,25.28,25.5,25.17,25.41,167982.0,25.28,25.5,25.17,25.41,167982.0
2023-06-05 09:45:00,25.42,25.5,25.35,25.49,158421.0,25.42,25.5,25.35,25.49,158421.0
2023-06-05 09:50:00,25.5,25.58,25.38,25.48,42616.0,25.5,25.58,25.38,25.48,42616.0
2023-06-05 09:55:00,25.4,25.49,25.09,25.11,89603.0,25.4,25.49,25.09,25.11,89603.0
2023-06-05 10:00:00,25.12,25.38,25.04,25.37,63896.0,25.12,25.38,25.04,25.37,63896.0
2023-06-05 10:05:00,25.34,25.35,25.01,25.08,53136.0,25.34,25.35,25.01,25.08,53136.0
2023-06-05 10:10:00,25.08,25.13,24.93,25.1,57305.0,25.08,25.13,24.93,25.1,57305.0
2023-06-05 10:15:00,25.1,25.1,25.01,25.08,45118.0,25.1,25.1,25.01,25.08,45118.0
2023-06-05 10:20:00,25.08,25.19,25.05,25.12,35189.0,25.08,25.19,25.05,25.12,35189.0
2023-06-05 10:25:00,25.12,25.19,25.09,25.17,24461.0,25.12,25.19,25.09,25.17,24461.0
2023-06-05 10:30:00,25.17,25.33,25.12,25.3,33921.0,25.17,25.33,25.12,25.3,33921.0
2023-06-05 10:35:00,25.31,25.4,25.23,25.34,41868.0,25.31,25.4,25.23,25.34,41868.0
2023-06-05 10:40:00,25.34,25.44,25.28,25.44,37970.0,25.34,25.44,25.28,25.44,37970.0
2023-06-05 10:45:00,25.44,25.47,25.38,25.4,41839.0,25.44,25.47,25.38,25.4,41839.0
2023-06-05 10:50:00,25.4,25.4,25.27,25.35,50632.0,25.4,25.4,25.27,25.35,50632.0
2023-06-05 10:55:00,25.35,25.44,25.34,25.38,197866.0,25.35,25.44,25.34,25.38,197866.0
2023-06-05 11:00:00,25.38,25.47,25.31,25.38,58008.0,25.38,25.47,25.31,25.38,58008.0
2023-06-05 11:05:00,25.39,25.55,25.38,25.53,64477.0,25.39,25.55,25.38,25.53,64477.0
2023-06-05 11:10:00,25.53,25.61,25.52,25.56,71847.0,25.53,25.61,25.52,25.56,71847.0
2023-06-05 11:15:00,25.56,25.64,25.54,25.64,75132.0,25.56,25.64,25.54,25.64,75132.0
2023-06-05 11:20:00,25.64,25.65,25.59,25.64,89724.0,25.64,25.65,25.59,25.64,89724.0
2023-06-05 11:25:00,25.65,25.76,25.63,25.75,135115.0,25.65,25.76,25.63,25.75,135115.0
2023-06-05 11:30:00,25.74,25.84,25.63,25.7,109914.0,25.74,25.84,25.63,25.7,109914.0
2023-06-05 11:35:00,25.69,25.71,25.63,25.66,31897.0,25.69,25.71,25.63,25.66,31897.0
2023-06-05 11:40:00,25.66,25.66,25.51,25.55,29744.0,25.66,25.66,25.51,25.55,29744.0
2023-06-05 11:45:00,25.55,25.66,25.55,25.66,16792.0,25.55,25.66,25.55,25.66,16792.0
2023-06-05 11:50:00,25.66,25.67,25.49,25.49,46914.0,25.66,25.67,25.49,25.49,46914.0
2023-06-05 11:55:00,25.5,25.52,25.36,25.38,31462.0,25.5,25.52,25.36,25.38,31462.0
2023-06-05 12:00:00,25.38,25.43,25.36,25.36,25826.0,25.38,25.43,25.36,25.36,25826.0
2023-06-05 12:05:00,25.35,25.38,25.3,25.37,29416.0,25.35,25.38,25.3,25.37,29416.0
2023-06-05 12:10:00,25.35,25.37,25.25,25.3,26028.0,25.35,25.37,25.25,25.3,26028.0
2023-06-05 12:15:00,25.29,25.44,25.28,25.28,72517.0,25.29,25.44,25.28,25.28,72517.0
2023-06-05 12:20:00,25.28,25.29,25.2,25.24,28469.0,25.28,25.29,25.2,25.24,28469.0
2023-06-05 12:25:00,25.23,25.25,25.17,25.23,26204.0,25.23,25.25,25.17,25.23,26204.0
2023-06-05 12:30:00,25.24,25.24,25.11,25.16,32015.0,25.24,25.24,25.11,25.16,32015.0
2023-06-05 12:35:00,25.17,25.17,25.05,25.06,33305.0,25.17,25.17,25.05,25.06,33305.0
2023-06-05 12:40:00,25.07,25.1,25.02,25.02,26980.0,25.07,25.1,25.02,25.02,26980.0
2023-06-05 12:45:00,25.02,25.04,25.0,25.03,19336.0,25.02,25.04,25.0,25.03,19336.0
2023-06-05 12:50:00,25.03,25.05,24.96,25.0,41921.0,25.03,25.05,24.96,25.0,41921.0
2023-06-05 12:55:00,24.99,25.1,24.99,25.06,16869.0,24.99,25.1,24.99,25.06,16869.0
2023-06-05 13:00:00,25.05,25.12,25.04,25.07,27460.0,25.05,25.12,25.04,25.07,27460.0
2023-06-05 13:05:00,25.09,25.09,24.97,24.97,26913.0,25.09,25.09,24.97,24.97,26913.0
2023-06-05 13:10:00,24.98,24.98,24.84,24.84,40696.0,24.98,24.98,24.84,24.84,40696.0
2023-06-05 13:15:00,24.87,24.88,24.69,24.71,110005.0,24.87,24.88,24.69,24.71,110005.0
2023-06-05 13:20:00,24.72,24.79,24.69,24.7,23306.0,24.72,24.79,24.69,24.7,23306.0
2023-06-05 13:25:00,24.69,24.71,24.61,24.64,52297.0,24.69,24.71,24.61,24.64,52297.0
2023-06-05 13:30:00,24.65,24.66,24.56,24.56,26478.0,24.65,24.66,24.56,24.56,26478.0
2023-06-05 13:35:00,24.56,24.58,24.49,24.55,44039.0,24.56,24.58,24.49,24.55,44039.0
2023-06-05 13:40:00,24.55,24.57,24.49,24.53,19616.0,24.55,24.57,24.49,24.53,19616.0
2023-06-05 13:45:00,24.54,24.54,24.5,24.54,23100.0,24.54,24.54,24.5,24.54,23100.0
2023-06-05 13:50:00,24.55,24.63,24.53,24.62,14765.0,24.55,24.63,24.53,24.62,14765.0
2023-06-05 13:55:00,24.64,24.64,24.53,24.57,15477.0,24.64,24.64,24.53,24.57,15477.0
2023-06-05 14:00:00,24.56,24.59,24.53,24.58,21652.0,24.56,24.59,24.53,24.58,21652.0
2023-06-05 14:05:00,24.57,24.6,24.52,24.55,13161.0,24.57,24.6,24.52,24.55,13161.0
2023-06-05 14:10:00,24.58,24.59,24.53,24.59,10817.0,24.58,24.59,24.53,24.59,10817.0
2023-06-05 14:15:00,24.58,24.71,24.58,24.71,20217.0,24.58,24.71,24.58,24.71,20217.0
2023-06-05 14:20:00,24.71,24.72,24.65,24.65,18513.0,24.71,24.72,24.65,24.65,18513.0
2023-06-05 14:25:00,24.66,24.68,24.6,24.6,14485.0,24.66,24.68,24.6,24.6,14485.0
2023-06-05 14:30:00,24.61,24.61,24.38,24.4,33639.0,24.61,24.61,24.38,24.4,33639.0
2023-06-05 14:35:00,24.42,24.44,24.37,24.41,46251.0,24.42,24.44,24.37,24.41,46251.0
2023-06-05 14:40:00,24.41,24.53,24.41,24.5,26707.0,24.41,24.53,24.41,24.5,26707.0
2023-06-05 14:45:00,24.51,24.53,24.46,24.5,9096.0,24.51,24.53,24.46,24.5,9096.0
2023-06-05 14:50:00,24.49,24.55,24.4,24.55,15104.0,24.49,24.55,24.4,24.55,15104.0
2023-06-05 14:55:00,24.54,24.6,24.5,24.52,166960.0,24.54,24.6,24.5,24.52,166960.0
2023-06-05 15:00:00,24.5,24.5,24.4,24.41,31968.0,24.5,24.5,24.4,24.41,31968.0
2023-06-05 15:05:00,24.41,24.43,24.32,24.33,27960.0,24.41,24.43,24.32,24.33,27960.0
2023-06-05 15:10:00,24.33,24.4,24.32,24.37,19160.0,24.33,24.4,24.32,24.37,19160.0
2023-06-05 15:15:00,24.36,24.37,24.31,24.31,28120.0,24.36,24.37,24.31,24.31,28120.0
2023-06-05 15:20:00,24.32,24.32,24.26,24.29,40548.0,24.32,24.32,24.26,24.29,40548.0
2023-06-05 15:25:00,24.27,24.28,24.2,24.2,44445.0,24.27,24.28,24.2,24.2,44445.0
2023-06-05 15:30:00,24.2,24.36,24.2,24.3,29411.0,24.2,24.36,24.2,24.3,29411.0
2023-06-05 15:35:00,24.32,24.33,24.16,24.23,53548.0,24.32,24.33,24.16,24.23,53548.0
2023-06-05 15:40:00,24.23,24.34,24.23,24.3,41251.0,24.23,24.34,24.23,24.3,41251.0
2023-06-05 15:45:00,24.31,24.4,24.31,24.37,34813.0,24.31,24.4,24.31,24.37,34813.0
2023-06-05 15:50:00,24.38,24.38,24.31,24.33,48702.0,24.38,24.38,24.31,24.33,48702.0
2023-06-05 15:55:00,24.33,24.45,24.31,24.32,145810.0,24.33,24.45,24.31,24.32,145810.0
2023-06-06 09:30:00,24.01,24.44,24.0,24.33,115708.0,24.01,24.44,24.0,24.33,115708.0
2023-06-06 09:35:00,24.3,24.49,24.28,24.41,30767.0,24.3,24.49,24.28,24.41,30767.0
2023-06-06 09:40:00,24.42,24.49,24.34,24.43,38303.0,24.42,24.49,24.34,24.43,38303.0
2023-06-06 09:45:00,24.45,24.59,24.42,24.54,64388.0,24.45,24.59,24.42,24.54,64388.0
2023-06-06 09:50:00,24.54,24.7,24.49,24.6,67680.0,24.54,24.7,24.49,24.6,67680.0
2023-06-06 09:55:00,24.59,24.69,24.59,24.63,54449.0,24.59,24.69,24.59,24.63,54449.0
2023-06-06 10:00:00,24.63,24.84,24.6,24.68,93007.0,24.63,24.84,24.6,24.68,93007.0
2023-06-06 10:05:00,24.66,24.7,24.55,24.56,41021.0,24.66,24.7,24.55,24.56,41021.0
2023-06-06 10:10:00,24.59,24.68,24.56,24.6,45663.0,24.59,24.68,24.56,24.6,45663.0
2023-06-06 10:15:00,24.58,24.58,24.43,24.49,23787.0,24.58,24.58,24.43,24.49,23787.0
2023-06-06 10:20:00,24.51,24.57,24.49,24.55,35852.0,24.51,24.57,24.49,24.55,35852.0
2023-06-06 10:25:00,24.54,24.73,24.51,24.71,47201.0,24.54,24.73,24.51,24.71,47201.0
2023-06-06 10:30:00,24.75,24.84,24.73,24.81,38495.0,24.75,24.84,24.73,24.81,38495.0
2023-06-06 10:35:00,24.83,24.99,24.83,24.91,77147.0,24.83,24.99,24.83,24.91,77147.0
2023-06-06 10:40:00,24.9,25.09,24.88,25.04,118374.0,24.9,25.09,24.88,25.04,118374.0
2023-06-06 10:45:00,25.04,25.12,25.02,25.03,44125.0,25.04,25.12,25.02,25.03,44125.0
2023-06-06 10:50:00,25.03,25.15,25.01,25.05,118963.0,25.03,25.15,25.01,25.05,118963.0
2023-06-06 10:55:00,25.05,25.12,24.99,25.06,50121.0,25.05,25.12,24.99,25.06,50121.0
2023-06-06 11:00:00,25.07,25.23,25.0,25.2,72119.0,25.07,25.23,25.0,25.2,72119.0
2023-06-06 11:05:00,25.2,25.25,25.13,25.17,31399.0,25.2,25.25,25.13,25.17,31399.0
2023-06-06 11:10:00,25.17,25.2,25.02,25.04,27340.0,25.17,25.2,25.02,25.04,27340.0
2023-06-06 11:15:00,25.06,25.13,25.05,25.12,31551.0,25.06,25.13,25.05,25.12,31551.0
2023-06-06 11:20:00,25.12,25.12,24.95,24.99,35382.0,25.12,25.12,24.95,24.99,35382.0
2023-06-06 11:25:00,24.97,24.97,24.85,24.87,90945.0,24.97,24.97,24.85,24.87,90945.0
2023-06-06 11:30:00,24.9,25.03,24.88,24.99,24434.0,24.9,25.03,24.88,24.99,24434.0
2023-06-06 11:35:00,24.99,25.06,24.96,25.04,20850.0,24.99,25.06,24.96,25.04,20850.0
2023-06-06 11:40:00,25.05,25.05,24.96,25.0,21162.0,25.05,25.05,24.96,25.0,21162.0
2023-06-06 11:45:00,25.02,25.1,25.0,25.1,19791.0,25.02,25.1,25.0,25.1,19791.0
2023-06-06 11:50:00,25.1,25.12,25.03,25.04,16113.0,25.1,25.12,25.03,25.04,16113.0
2023-06-06 11:55:00,25.02,25.04,24.74,24.82,123946.0,25.02,25.04,24.74,24.82,123946.0
2023-06-06 12:00:00,24.78,24.89,24.77,24.79,21205.0,24.78,24.89,24.77,24.79,21205.0
2023-06-06 12:05:00,24.79,24.81,24.69,24.71,15628.0,24.79,24.81,24.69,24.71,15628.0
2023-06-06 12:10:00,24.72,24.76,24.69,24.69,15705.0,24.72,24.76,24.69,24.69,15705.0
2023-06-06 12:15:00,24.69,24.77,24.67,24.76,19699.0,24.69,24.77,24.67,24.76,19699.0
2023-06-06 12:20:00,24.77,24.78,24.71,24.74,11251.0,24.77,24.78,24.71,24.74,11251.0
2023-06-06 12:25:00,24.73,24.8,24.71,24.73,14103.0,24.73,24.8,24.71,24.73,14103.0
2023-06-06 12:30:00,24.76,24.78,24.75,24.75,4352.0,24.76,24.78,24.75,24.75,4352.0
2023-06-06 12:35:00,24.76,24.79,24.63,24.66,28171.0,24.76,24.79,24.63,24.66,28171.0
2023-06-06 12:40:00,24.67,24.7,24.62,24.69,8829.0,24.67,24.7,24.62,24.69,8829.0
2023-06-06 12:45:00,24.69,24.69,24.56,24.56,23651.0,24.69,24.69,24.56,24.56,23651.0
2023-06-06 12:50:00,24.56,24.61,24.55,24.59,22104.0,24.56,24.61,24.55,24.59,22104.0
2023-06-06 12:55:00,24.61,24.65,24.58,24.61,20348.0,24.61,24.65,24.58,24.61,20348.0
2023-06-06 13:00:00,24.62,24.73,24.61,24.69,26989.0,24.62,24.73,24.61,24.69,26989.0
2023-06-06 13:05:00,24.7,24.74,24.67,24.68,12258.0,24.7,24.74,24.67,24.68,12258.0
2023-06-06 13:10:00,24.7,24.72,24.69,24.71,7391.0,24.7,24.72,24.69,24.71,7391.0
2023-06-06 13:15:00,24.71,24.72,24.66,24.69,26302.0,24.71,24.72,24.66,24.69,26302.0
2023-06-06 13:20:00,24.67,24.72,24.66,24.69,23338.0,24.67,24.72,24.66,24.69,23338.0
2023-06-06 13:25:00,24.69,24.73,24.65,24.72,18246.0,24.69,24.73,24.65,24.72,18246.0
2023-06-06 13:30:00,24.73,24.76,24.72,24.74,19598.0,24.73,24.76,24.72,24.74,19598.0
2023-06-06 13:35:00,24.75,24.78,24.73,24.74,15117.0,24.75,24.78,24.73,24.74,15117.0
2023-06-06 13:40:00,24.75,24.77,24.7,24.7,16325.0,24.75,24.77,24.7,24.7,16325.0
2023-06-06 13:45:00,24.69,24.73,24.68,24.71,15737.0,24.69,24.73,24.68,24.71,15737.0
2023-06-06 13:50:00,24.73,24.73,24.66,24.66,16402.0,24.73,24.73,24.66,24.66,16402.0
2023-06-06 13:55:00,24.68,24.68,24.56,24.59,28719.0,24.68,24.68,24.56,24.59,28719.0
2023-06-06 14:00:00,24.58,24.58,24.55,24.57,9663.0,24.58,24.58,24.55,24.57,9663.0
2023-06-06 14:05:00,24.57,24.58,24.53,24.57,18660.0,24.57,24.58,24.53,24.57,18660.0
2023-06-06 14:10:00,24.57,24.65,24.55,24.64,21547.0,24.57,24.65,24.55,24.64,21547.0
2023-06-06 14:15:00,24.64,24.65,24.62,24.64,17034.0,24.64,24.65,24.62,24.64,17034.0
2023-06-06 14:20:00,24.64,24.65,24.59,24.64,18972.0,24.64,24.65,24.59,24.64,18972.0
2023-06-06 14:25:00,24.64,24.71,24.62,24.68,8828.0,24.64,24.71,24.62,24.68,8828.0
2023-06-06 14:30:00,24.69,24.73,24.67,24.71,17916.0,24.69,24.73,24.67,24.71,17916.0
2023-06-06 14:35:00,24.71,24.84,24.71,24.83,37899.0,24.71,24.84,24.71,24.83,37899.0
2023-06-06 14:40:00,24.84,24.95,24.82,24.95,33145.0,24.84,24.95,24.82,24.95,33145.0
2023-06-06 14:45:00,24.94,24.95,24.91,24.94,19954.0,24.94,24.95,24.91,24.94,19954.0
2023-06-06 14:50:00,24.95,24.99,24.89,24.9,31661.0,24.95,24.99,24.89,24.9,31661.0
2023-06-06 14:55:00,24.9,24.9,24.7,24.71,74302.0,24.9,24.9,24.7,24.71,74302.0
2023-06-06 15:00:00,24.72,24.74,24.65,24.67,36192.0,24.72,24.74,24.65,24.67,36192.0
2023-06-06 15:05:00,24.66,24.73,24.64,24.71,25612.0,24.66,24.73,24.64,24.71,25612.0
2023-06-06 15:10:00,24.72,24.72,24.66,24.67,30364.0,24.72,24.72,24.66,24.67,30364.0
2023-06-06 15:15:00,24.7,24.75,24.68,24.74,22446.0,24.7,24.75,24.68,24.74,22446.0
2023-06-06 15:20:00,24.75,24.85,24.75,24.8,30087.0,24.75,24.85,24.75,24.8,30087.0
2023-06-06 15:25:00,24.8,24.81,24.72,24.79,41389.0,24.8,24.81,24.72,24.79,41389.0
2023-06-06 15:30:00,24.78,24.89,24.77,24.85,50305.0,24.78,24.89,24.77,24.85,50305.0
2023-06-06 15:35:00,24.85,24.93,24.83,24.84,44131.0,24.85,24.93,24.83,24.84,44131.0
2023-06-06 15:40:00,24.84,24.85,24.78,24.84,61358.0,24.84,24.85,24.78,24.84,61358.0
2023-06-06 15:45:00,24.84,24.89,24.76,24.77,91937.0,24.84,24.89,24.76,24.77,91937.0
2023-06-06 15:50:00,24.78,24.8,24.71,24.72,70071.0,24.78,24.8,24.71,24.72,70071.0
2023-06-06 15:55:00,24.72,24.78,24.69,24.69,206696.0,24.72,24.78,24.69,24.69,206696.0
2023-06-07 09:30:00,26.2,26.49,25.8,26.09,509164.0,26.2,26.49,25.8,26.09,509164.0
2023-06-07 09:35:00,26.12,26.17,25.55,25.62,267574.0,26.12,26.17,25.55,25.62,267574.0
2023-06-07 09:40:00,25.64,25.71,25.42,25.62,140727.0,25.64,25.71,25.42,25.62,140727.0
2023-06-07 09:45:00,25.64,25.8,25.53,25.74,144293.0,25.64,25.8,25.53,25.74,144293.0
2023-06-07 09:50:00,25.75,26.04,25.68,25.94,201136.0,25.75,26.04,25.68,25.94,201136.0
2023-06-07 09:55:00,25.93,26.01,25.82,26.0,108143.0,25.93,26.01,25.82,26.0,108143.0
2023-06-07 10:00:00,25.95,26.13,25.89,25.97,169876.0,25.95,26.13,25.89,25.97,169876.0
2023-06-07 10:05:00,26.01,26.19,25.96,26.19,201628.0,26.01,26.19,25.96,26.19,201628.0
2023-06-07 10:10:00,26.17,26.36,26.04,26.2,219480.0,26.17,26.36,26.04,26.2,219480.0
2023-06-07 10:15:00,26.21,26.44,26.05,26.4,170903.0,26.21,26.44,26.05,26.4,170903.0
2023-06-07 10:20:00,26.38,26.55,26.11,26.11,171871.0,26.38,26.55,26.11,26.11,171871.0
2023-06-07 10:25:00,26.11,26.35,25.93,26.21,141962.0,26.11,26.35,25.93,26.21,141962.0
2023-06-07 10:30:00,26.22,26.22,26.05,26.12,90720.0,26.22,26.22,26.05,26.12,90720.0
2023-06-07 10:35:00,26.1,26.11,25.68,25.73,146482.0,26.1,26.11,25.68,25.73,146482.0
2023-06-07 10:40:00,25.75,25.8,25.65,25.68,93377.0,25.75,25.8,25.65,25.68,93377.0
2023-06-07 10:45:00,25.67,25.75,25.66,25.69,71445.0,25.67,25.75,25.66,25.69,71445.0
2023-06-07 10:50:00,25.69,25.69,25.45,25.48,122037.0,25.69,25.69,25.45,25.48,122037.0
2023-06-07 10:55:00,25.48,25.49,25.1,25.32,133584.0,25.48,25.49,25.1,25.32,133584.0
2023-06-07 11:00:00,25.3,25.33,25.07,25.16,104199.0,25.3,25.33,25.07,25.16,104199.0
2023-06-07 11:05:00,25.17,25.36,25.11,25.29,99132.0,25.17,25.36,25.11,25.29,99132.0
2023-06-07 11:10:00,25.27,25.34,25.23,25.29,46279.0,25.27,25.34,25.23,25.29,46279.0
2023-06-07 11:15:00,25.29,25.29,25.18,25.21,64028.0,25.29,25.29,25.18,25.21,64028.0
2023-06-07 11:20:00,25.2,25.25,25.11,25.23,90273.0,25.2,25.25,25.11,25.23,90273.0
2023-06-07 11:25:00,25.22,25.4,25.13,25.4,72990.0,25.22,25.4,25.13,25.4,72990.0
2023-06-07 11:30:00,25.4,25.49,25.34,25.37,105426.0,25.4,25.49,25.34,25.37,105426.0
2023-06-07 11:35:00,25.35,25.46,25.34,25.4,27722.0,25.35,25.46,25.34,25.4,27722.0
2023-06-07 11:40:00,25.41,25.48,25.35,25.39,78061.0,25.41,25.48,25.35,25.39,78061.0
2023-06-07 11:45:00,25.4,25.58,25.39,25.53,60566.0,25.4,25.58,25.39,25.53,60566.0
2023-06-07 11:50:00,25.53,25.53,25.4,25.5,72556.0,25.53,25.53,25.4,25.5,72556.0
2023-06-07 11:55:00,25.53,25.64,25.5,25.63,50994.0,25.53,25.64,25.5,25.63,50994.0
2023-06-07 12:00:00,25.6,25.75,25.6,25.71,102191.0,25.6,25.75,25.6,25.71,102191.0
2023-06-07 12:05:00,25.7,25.76,25.65,25.66,53697.0,25.7,25.76,25.65,25.66,53697.0
2023-06-07 12:10:00,25.66,25.7,25.58,25.67,61774.0,25.66,25.7,25.58,25.67,61774.0
2023-06-07 12:15:00,25.68,25.76,25.65,25.71,76421.0,25.68,25.76,25.65,25.71,76421.0
2023-06-07 12:20:00,25.71,25.79,25.68,25.71,71765.0,25.71,25.79,25.68,25.71,71765.0
2023-06-07 12:25:00,25.69,25.75,25.63,25.74,33271.0,25.69,25.75,25.63,25.74,33271.0
2023-06-07 12:30:00,25.73,25.95,25.73,25.91,76042.0,25.73,25.95,25.73,25.91,76042.0
2023-06-07 12:35:00,25.93,26.06,25.92,26.05,100489.0,25.93,26.06,25.92,26.05,100489.0
2023-06-07 12:40:00,26.05,26.16,26.03,26.11,88240.0,26.05,26.16,26.03,26.11,88240.0
2023-06-07 12:45:00,26.14,26.24,25.88,25.98,237629.0,26.14,26.24,25.88,25.98,237629.0
2023-06-07 12:50:00,25.96,26.07,25.89,26.04,70276.0,25.96,26.07,25.89,26.04,70276.0
2023-06-07 12:55:00,26.05,26.18,26.0,26.01,76012.0,26.05,26.18,26.0,26.01,76012.0
2023-06-07 13:00:00,26.02,26.1,25.95,25.96,73289.0,26.02,26.1,25.95,25.96,73289.0
2023-06-07 13:05:00,25.95,25.99,25.82,25.87,131592.0,25.95,25.99,25.82,25.87,131592.0
2023-06-07 13:10:00,25.85,25.87,25.69,25.73,63598.0,25.85,25.87,25.69,25.73,63598.0
2023-06-07 13:15:00,25.72,25.83,25.69,25.7,84253.0,25.72,25.83,25.69,25.7,84253.0
2023-06-07 13:20:00,25.69,25.79,25.55,25.57,104201.0,25.69,25.79,25.55,25.57,104201.0
2023-06-07 13:25:00,25.58,25.65,25.44,25.44,101473.0,25.58,25.65,25.44,25.44,101473.0
2023-06-07 13:30:00,25.43,25.5,25.34,25.49,115291.0,25.43,25.5,25.34,25.49,115291.0
2023-06-07 13:35:00,25.5,25.63,25.49,25.57,88580.0,25.5,25.63,25.49,25.57,88580.0
2023-06-07 13:40:00,25.55,25.66,25.47,25.58,88357.0,25.55,25.66,25.47,25.58,88357.0
2023-06-07 13:45:00,25.58,25.72,25.53,25.63,70207.0,25.58,25.72,25.53,25.63,70207.0
2023-06-07 13:50:00,25.64,25.81,25.63,25.78,58193.0,25.64,25.81,25.63,25.78,58193.0
2023-06-07 13:55:00,25.78,25.89,25.72,25.78,86191.0,25.78,25.89,25.72,25.78,86191.0
2023-06-07 14:00:00,25.79,25.98,25.78,25.96,59652.0,25.79,25.98,25.78,25.96,59652.0
2023-06-07 14:05:00,25.97,26.03,25.91,25.95,101494.0,25.97,26.03,25.91,25.95,101494.0
2023-06-07 14:10:00,25.96,26.11,25.87,26.04,121356.0,25.96,26.11,25.87,26.04,121356.0
2023-06-07 14:15:00,26.05,26.1,25.96,26.07,60518.0,26.05,26.1,25.96,26.07,60518.0
2023-06-07 14:20:00,26.06,26.1,25.95,25.97,74360.0,26.06,26.1,25.95,25.97,74360.0
2023-06-07 14:25:00,25.96,26.14,25.95,26.05,137598.0,25.96,26.14,25.95,26.05,137598.0
2023-06-07 14:30:00,26.06,26.12,25.95,26.0,70393.0,26.06,26.12,25.95,26.0,70393.0
2023-06-07 14:35:00,26.0,26.06,25.91,26.04,56152.0,26.0,26.06,25.91,26.04,56152.0
2023-06-07 14:40:00,26.03,26.07,25.92,25.94,26909.0,26.03,26.07,25.92,25.94,26909.0
2023-06-07 14:45:00,25.94,26.09,25.93,26.0,60949.0,25.94,26.09,25.93,26.0,60949.0
2023-06-07 14:50:00,26.0,26.1,25.98,26.07,69434.0,26.0,26.1,25.98,26.07,69434.0
2023-06-07 14:55:00,26.07,26.15,26.03,26.12,52675.0,26.07,26.15,26.03,26.12,52675.0
2023-06-07 15:00:00,26.13,26.2,26.06,26.18,82928.0,26.13,26.2,26.06,26.18,82928.0
2023-06-07 15:05:00,26.18,26.23,26.0,26.16,207193.0,26.18,26.23,26.0,26.16,207193.0
2023-06-07 15:10:00,26.17,26.31,26.11,26.28,133808.0,26.17,26.31,26.11,26.28,133808.0
2023-06-07 15:15:00,26.28,26.34,26.17,26.18,168163.0,26.28,26.34,26.17,26.18,168163.0
2023-06-07 15:20:00,26.18,26.24,26.04,26.09,129289.0,26.18,26.24,26.04,26.09,129289.0
2023-06-07 15:25:00,26.11,26.13,25.98,26.03,148848.0,26.11,26.13,25.98,26.03,148848.0
2023-06-07 15:30:00,26.03,26.11,25.96,25.97,158598.0,26.03,26.11,25.96,25.97,158598.0
2023-06-07 15:35:00,25.98,26.02,25.89,26.0,117729.0,25.98,26.02,25.89,26.0,117729.0
2023-06-07 15:40:00,26.0,26.01,25.8,25.86,172605.0,26.0,26.01,25.8,25.86,172605.0
2023-06-07 15:45:00,25.87,26.0,25.85,25.99,240006.0,25.87,26.0,25.85,25.99,240006.0
2023-06-07 15:50:00,26.0,26.2,25.97,26.14,347773.0,26.0,26.2,25.97,26.14,347773.0
2023-06-07 15:55:00,26.14,26.19,26.07,26.1,453411.0,26.14,26.19,26.07,26.1,453411.0
2023-06-08 09:30:00,20.3,21.47,20.1,21.06,1959050.0,20.3,21.47,20.1,21.06,1959050.0
2023-06-08 09:35:00,21.06,21.93,20.79,21.77,1038420.0,21.06,21.93,20.79,21.77,1038420.0
2023-06-08 09:40:00,21.79,22.0,21.27,21.33,693115.0,21.79,22.0,21.27,21.33,693115.0
2023-06-08 09:45:00,21.33,21.68,21.22,21.27,398058.0,21.33,21.68,21.22,21.27,398058.0
2023-06-08 09:50:00,21.27,21.28,20.88,20.96,486071.0,21.27,21.28,20.88,20.96,486071.0
2023-06-08 09:55:00,20.96,21.2,20.96,21.12,366423.0,20.96,21.2,20.96,21.12,366423.0
2023-06-08 10:00:00,21.1,21.17,21.0,21.07,208820.0,21.1,21.17,21.0,21.07,208820.0
2023-06-08 10:05:00,21.07,21.1,20.81,20.86,406191.0,21.07,21.1,20.81,20.86,406191.0
2023-06-08 10:10:00,20.86,20.97,20.8,20.97,431138.0,20.86,20.97,20.8,20.97,431138.0
2023-06-08 10:15:00,20.96,21.17,20.96,21.09,268887.0,20.96,21.17,20.96,21.09,268887.0
2023-06-08 10:20:00,21.08,21.24,20.9,20.91,278945.0,21.08,21.24,20.9,20.91,278945.0
2023-06-08 10:25:00,20.91,20.95,20.8,20.81,305692.0,20.91,20.95,20.8,20.81,305692.0
2023-06-08 10:30:00,20.82,20.82,20.64,20.77,328495.0,20.82,20.82,20.64,20.77,328495.0
2023-06-08 10:35:00,20.78,20.83,20.67,20.78,204903.0,20.78,20.83,20.67,20.78,204903.0
2023-06-08 10:40:00,20.78,20.84,20.71,20.81,220019.0,20.78,20.84,20.71,20.81,220019.0
2023-06-08 10:45:00,20.81,21.1,20.8,20.92,302300.0,20.81,21.1,20.8,20.92,302300.0
2023-06-08 10:50:00,20.93,21.03,20.91,20.98,181951.0,20.93,21.03,20.91,20.98,181951.0
2023-06-08 10:55:00,20.98,21.06,20.98,21.05,202174.0,20.98,21.06,20.98,21.05,202174.0
2023-06-08 11:00:00,21.05,21.39,21.02,21.14,321844.0,21.05,21.39,21.02,21.14,321844.0
2023-06-08 11:05:00,21.13,21.14,21.01,21.11,152199.0,21.13,21.14,21.01,21.11,152199.0
2023-06-08 11:10:00,21.12,21.24,21.11,21.23,219910.0,21.12,21.24,21.11,21.23,219910.0
2023-06-08 11:15:00,21.24,21.27,21.17,21.26,166383.0,21.24,21.27,21.17,21.26,166383.0
2023-06-08 11:20:00,21.26,21.55,21.26,21.42,345193.0,21.26,21.55,21.26,21.42,345193.0
2023-06-08 11:25:00,21.43,21.56,21.35,21.48,243855.0,21.43,21.56,21.35,21.48,243855.0
2023-06-08 11:30:00,21.49,21.55,21.31,21.32,160289.0,21.49,21.55,21.31,21.32,160289.0
2023-06-08 11:35:00,21.34,21.34,21.15,21.19,148130.0,21.34,21.34,21.15,21.19,148130.0
2023-06-08 11:40:00,21.18,21.43,21.18,21.43,148521.0,21.18,21.43,21.18,21.43,148521.0
2023-06-08 11:45:00,21.43,21.55,21.33,21.47,181278.0,21.43,21.55,21.33,21.47,181278.0
2023-06-08 11:50:00,21.45,21.53,21.39,21.53,150741.0,21.45,21.53,21.39,21.53,150741.0
2023-06-08 11:55:00,21.53,21.58,21.41,21.42,116288.0,21.53,21.58,21.41,21.42,116288.0
2023-06-08 12:00:00,21.43,21.47,21.32,21.35,164419.0,21.43,21.47,21.32,21.35,164419.0
2023-06-08 12:05:00,21.35,21.35,21.14,21.18,251699.0,21.35,21.35,21.14,21.18,251699.0
2023-06-08 12:10:00,21.18,21.32,21.15,21.32,101971.0,21.18,21.32,21.15,21.32,101971.0
2023-06-08 12:15:00,21.32,21.45,21.28,21.44,122785.0,21.32,21.45,21.28,21.44,122785.0
2023-06-08 12:20:00,21.44,21.7,21.42,21.6,208101.0,21.44,21.7,21.42,21.6,208101.0
2023-06-08 12:25:00,21.6,21.65,21.43,21.53,155086.0,21.6,21.65,21.43,21.53,155086.0
2023-06-08 12:30:00,21.52,21.55,21.45,21.54,119900.0,21.52,21.55,21.45,21.54,119900.0
2023-06-08 12:35:00,21.54,21.62,21.4,21.44,169680.0,21.54,21.62,21.4,21.44,169680.0
2023-06-08 12:40:00,21.44,21.48,21.39,21.46,85317.0,21.44,21.48,21.39,21.46,85317.0
2023-06-08 12:45:00,21.46,21.53,21.43,21.45,119848.0,21.46,21.53,21.43,21.45,119848.0
2023-06-08 12:50:00,21.45,21.47,21.38,21.45,75954.0,21.45,21.47,21.38,21.45,75954.0
2023-06-08 12:55:00,21.44,21.47,21.37,21.42,67055.0,21.44,21.47,21.37,21.42,67055.0
2023-06-08 13:00:00,21.42,21.62,21.41,21.55,73570.0,21.42,21.62,21.41,21.55,73570.0
2023-06-08 13:05:00,21.55,21.7,21.54,21.67,116875.0,21.55,21.7,21.54,21.67,116875.0
2023-06-08 13:10:00,21.66,21.67,21.61,21.63,53651.0,21.66,21.67,21.61,21.63,53651.0
2023-06-08 13:15:00,21.62,21.67,21.59,21.66,51901.0,21.62,21.67,21.59,21.66,51901.0
2023-06-08 13:20:00,21.67,21.7,21.49,21.51,82058.0,21.67,21.7,21.49,21.51,82058.0
2023-06-08 13:25:00,21.51,21.63,21.5,21.6,59951.0,21.51,21.63,21.5,21.6,59951.0
2023-06-08 13:30:00,21.6,21.77,21.6,21.72,69622.0,21.6,21.77,21.6,21.72,69622.0
2023-06-08 13:35:00,21.72,21.78,21.65,21.72,73389.0,21.72,21.78,21.65,21.72,73389.0
2023-06-08 13:40:00,21.72,21.72,21.49,21.5,81416.0,21.72,21.72,21.49,21.5,81416.0
2023-06-08 13:45:00,21.52,21.54,21.47,21.51,89901.0,21.52,21.54,21.47,21.51,89901.0
2023-06-08 13:50:00,21.51,21.51,21.31,21.34,119626.0,21.51,21.51,21.31,21.34,119626.0
2023-06-08 13:55:00,21.34,21.35,21.24,21.27,98266.0,21.34,21.35,21.24,21.27,98266.0
2023-06-08 14:00:00,21.29,21.4,21.23,21.4,112265.0,21.29,21.4,21.23,21.4,112265.0
2023-06-08 14:05:00,21.39,21.45,21.38,21.4,55582.0,21.39,21.45,21.38,21.4,55582.0
2023-06-08 14:10:00,21.41,21.53,21.4,21.45,75341.0,21.41,21.53,21.4,21.45,75341.0
2023-06-08 14:15:00,21.45,21.57,21.44,21.54,74130.0,21.45,21.57,21.44,21.54,74130.0
2023-06-08 14:20:00,21.54,21.59,21.51,21.54,56497.0,21.54,21.59,21.51,21.54,56497.0
2023-06-08 14:25:00,21.54,21.59,21.51,21.55,36900.0,21.54,21.59,21.51,21.55,36900.0
2023-06-08 14:30:00,21.55,21.59,21.5,21.58,33354.0,21.55,21.59,21.5,21.58,33354.0
2023-06-08 14:35:00,21.59,21.64,21.58,21.62,42912.0,21.59,21.64,21.58,21.62,42912.0
2023-06-08 14:40:00,21.62,21.71,21.61,21.68,47399.0,21.62,21.71,21.61,21.68,47399.0
2023-06-08 14:45:00,21.69,21.72,21.62,21.65,43620.0,21.69,21.72,21.62,21.65,43620.0
2023-06-08 14:50:00,21.64,21.7,21.61,21.63,30899.0,21.64,21.7,21.61,21.63,30899.0
2023-06-08 14:55:00,21.63,21.66,21.54,21.61,58476.0,21.63,21.66,21.54,21.61,58476.0
2023-06-08 15:00:00,21.62,21.69,21.61,21.66,48013.0,21.62,21.69,21.61,21.66,48013.0
2023-06-08 15:05:00,21.66,21.77,21.65,21.72,82603.0,21.66,21.77,21.65,21.72,82603.0
2023-06-08 15:10:00,21.72,21.73,21.57,21.63,68333.0,21.72,21.73,21.57,21.63,68333.0
2023-06-08 15:15:00,21.63,21.64,21.51,21.54,55868.0,21.63,21.64,21.51,21.54,55868.0
2023-06-08 15:20:00,21.54,21.68,21.53,21.64,64257.0,21.54,21.68,21.53,21.64,64257.0
2023-06-08 15:25:00,21.64,21.67,21.61,21.65,48251.0,21.64,21.67,21.61,21.65,48251.0
2023-06-08 15:30:00,21.64,21.67,21.55,21.55,57476.0,21.64,21.67,21.55,21.55,57476.0
2023-06-08 15:35:00,21.55,21.56,21.46,21.5,117147.0,21.55,21.56,21.46,21.5,117147.0
2023-06-08 15:40:00,21.51,21.51,21.4,21.43,101197.0,21.51,21.51,21.4,21.43,101197.0
2023-06-08 15:45:00,21.44,21.48,21.22,21.24,155352.0,21.44,21.48,21.22,21.24,155352.0
2023-06-08 15:50:00,21.23,21.4,21.22,21.39,228451.0,21.23,21.4,21.22,21.39,228451.0
2023-06-08 15:55:00,21.39,21.46,21.37,21.45,274578.0,21.39,21.46,21.37,21.45,274578.0
2023-06-09 09:30:00,21.78,22.11,21.5,21.68,485199.0,21.78,22.11,21.5,21.68,485199.0
2023-06-09 09:35:00,21.74,21.94,21.61,21.62,165087.0,21.74,21.94,21.61,21.62,165087.0
2023-06-09 09:40:00,21.63,21.82,21.55,21.74,193416.0,21.63,21.82,21.55,21.74,193416.0
2023-06-09 09:45:00,21.75,21.91,21.72,21.86,151039.0,21.75,21.91,21.72,21.86,151039.0
2023-06-09 09:50:00,21.88,22.22,21.87,22.09,327932.0,21.88,22.22,21.87,22.09,327932.0
2023-06-09 09:55:00,22.1,22.29,22.0,22.16,266493.0,22.1,22.29,22.0,22.16,266493.0
2023-06-09 10:00:00,22.18,22.55,22.16,22.55,361751.0,22.18,22.55,22.16,22.55,361751.0
2023-06-09 10:05:00,22.54,22.74,22.52,22.73,440638.0,22.54,22.74,22.52,22.73,440638.0
2023-06-09 10:10:00,22.73,23.12,22.72,23.1,435175.0,22.73,23.12,22.72,23.1,435175.0
2023-06-09 10:15:00,23.14,23.18,22.81,23.18,428030.0,23.14,23.18,22.81,23.18,428030.0
2023-06-09 10:20:00,23.17,23.43,22.83,22.99,465519.0,23.17,23.43,22.83,22.99,465519.0
2023-06-09 10:25:00,22.98,23.0,22.85,22.87,204823.0,22.98,23.0,22.85,22.87,204823.0
2023-06-09 10:30:00,22.86,22.94,22.55,22.63,273841.0,22.86,22.94,22.55,22.63,273841.0
2023-06-09 10:35:00,22.63,22.66,22.4,22.42,211015.0,22.63,22.66,22.4,22.42,211015.0
2023-06-09 10:40:00,22.42,22.52,22.39,22.52,122371.0,22.42,22.52,22.39,22.52,122371.0
2023-06-09 10:45:00,22.51,22.69,22.45,22.62,173357.0,22.51,22.69,22.45,22.62,173357.0
2023-06-09 10:50:00,22.62,22.71,22.45,22.68,136950.0,22.62,22.71,22.45,22.68,136950.0
2023-06-09 10:55:00,22.68,22.69,22.53,22.55,73673.0,22.68,22.69,22.53,22.55,73673.0
2023-06-09 11:00:00,22.56,22.57,22.42,22.46,78067.0,22.56,22.57,22.42,22.46,78067.0
2023-06-09 11:05:00,22.47,22.55,22.4,22.4,73866.0,22.47,22.55,22.4,22.4,73866.0
2023-06-09 11:10:00,22.41,22.41,22.28,22.3,112557.0,22.41,22.41,22.28,22.3,112557.0
2023-06-09 11:15:00,22.3,22.35,22.18,22.31,79572.0,22.3,22.35,22.18,22.31,79572.0
2023-06-09 11:20:00,22.3,22.34,22.22,22.31,45418.0,22.3,22.34,22.22,22.31,45418.0
2023-06-09 11:25:00,22.31,22.36,22.22,22.27,80203.0,22.31,22.36,22.22,22.27,80203.0
2023-06-09 11:30:00,22.26,22.41,22.23,22.37,102898.0,22.26,22.41,22.23,22.37,102898.0
2023-06-09 11:35:00,22.37,22.39,22.31,22.36,40471.0,22.37,22.39,22.31,22.36,40471.0
2023-06-09 11:40:00,22.36,22.4,22.3,22.34,44620.0,22.36,22.4,22.3,22.34,44620.0
2023-06-09 11:45:00,22.35,22.4,22.3,22.35,73624.0,22.35,22.4,22.3,22.35,73624.0
2023-06-09 11:50:00,22.35,22.36,22.14,22.19,118272.0,22.35,22.36,22.14,22.19,118272.0
2023-06-09 11:55:00,22.19,22.26,22.17,22.2,55154.0,22.19,22.26,22.17,22.2,55154.0
2023-06-09 12:00:00,22.2,22.21,22.1,22.15,53905.0,22.2,22.21,22.1,22.15,53905.0
2023-06-09 12:05:00,22.17,22.32,22.07,22.13,126492.0,22.17,22.32,22.07,22.13,126492.0
2023-06-09 12:10:00,22.14,22.19,22.1,22.15,35574.0,22.14,22.19,22.1,22.15,35574.0
2023-06-09 12:15:00,22.14,22.19,22.1,22.1,38109.0,22.14,22.19,22.1,22.1,38109.0
2023-06-09 12:20:00,22.12,22.13,21.82,21.87,143165.0,22.12,22.13,21.82,21.87,143165.0
2023-06-09 12:25:00,21.87,21.93,21.83,21.89,76395.0,21.87,21.93,21.83,21.89,76395.0
2023-06-09 12:30:00,21.89,21.9,21.82,21.88,57803.0,21.89,21.9,21.82,21.88,57803.0
2023-06-09 12:35:00,21.88,21.9,21.82,21.89,47120.0,21.88,21.9,21.82,21.89,47120.0
2023-06-09 12:40:00,21.89,21.99,21.86,21.97,41582.0,21.89,21.99,21.86,21.97,41582.0
2023-06-09 12:45:00,21.97,22.01,21.92,22.0,36721.0,21.97,22.01,21.92,22.0,36721.0
2023-06-09 12:50:00,22.0,22.03,21.95,21.98,29869.0,22.0,22.03,21.95,21.98,29869.0
2023-06-09 12:55:00,21.97,22.16,21.93,22.13,56838.0,21.97,22.16,21.93,22.13,56838.0
2023-06-09 13:00:00,22.13,22.15,22.09,22.15,27069.0,22.13,22.15,22.09,22.15,27069.0
2023-06-09 13:05:00,22.16,22.26,22.15,22.26,64309.0,22.16,22.26,22.15,22.26,64309.0
2023-06-09 13:10:00,22.27,22.31,22.23,22.28,47068.0,22.27,22.31,22.23,22.28,47068.0
2023-06-09 13:15:00,22.27,22.32,22.25,22.28,21851.0,22.27,22.32,22.25,22.28,21851.0
2023-06-09 13:20:00,22.29,22.37,22.28,22.31,29449.0,22.29,22.37,22.28,22.31,29449.0
2023-06-09 13:25:00,22.31,22.34,22.28,22.34,18791.0,22.31,22.34,22.28,22.34,18791.0
2023-06-09 13:30:00,22.34,22.38,22.31,22.31,28221.0,22.34,22.38,22.31,22.31,28221.0
2023-06-09 13:35:00,22.32,22.38,22.28,22.38,20865.0,22.32,22.38,22.28,22.38,20865.0
2023-06-09 13:40:00,22.37,22.43,22.36,22.43,26269.0,22.37,22.43,22.36,22.43,26269.0
2023-06-09 13:45:00,22.43,22.49,22.43,22.48,42100.0,22.43,22.49,22.43,22.48,42100.0
2023-06-09 13:50:00,22.48,22.58,22.45,22.54,33841.0,22.48,22.58,22.45,22.54,33841.0
2023-06-09 13:55:00,22.55,22.59,22.51,22.56,41495.0,22.55,22.59,22.51,22.56,41495.0
2023-06-09 14:00:00,22.58,22.58,22.45,22.47,42232.0,22.58,22.58,22.45,22.47,42232.0
2023-06-09 14:05:00,22.48,22.5,22.4,22.41,29607.0,22.48,22.5,22.4,22.41,29607.0
2023-06-09 14:10:00,22.41,22.47,22.41,22.45,20267.0,22.41,22.47,22.41,22.45,20267.0
2023-06-09 14:15:00,22.44,22.44,22.37,22.4,29314.0,22.44,22.44,22.37,22.4,29314.0
2023-06-09 14:20:00,22.4,22.48,22.39,22.48,60061.0,22.4,22.48,22.39,22.48,60061.0
2023-06-09 14:25:00,22.47,22.47,22.41,22.45,18253.0,22.47,22.47,22.41,22.45,18253.0
2023-06-09 14:30:00,22.44,22.48,22.4,22.48,26003.0,22.44,22.48,22.4,22.48,26003.0
2023-06-09 14:35:00,22.48,22.5,22.37,22.38,41531.0,22.48,22.5,22.37,22.38,41531.0
2023-06-09 14:40:00,22.38,22.41,22.36,22.39,30494.0,22.38,22.41,22.36,22.39,30494.0
2023-06-09 14:45:00,22.4,22.48,22.39,22.44,21795.0,22.4,22.48,22.39,22.44,21795.0
2023-06-09 14:50:00,22.44,22.48,22.43,22.48,10454.0,22.44,22.48,22.43,22.48,10454.0
2023-06-09 14:55:00,22.47,22.53,22.47,22.52,38525.0,22.47,22.53,22.47,22.52,38525.0
2023-06-09 15:00:00,22.51,22.67,22.5,22.62,77535.0,22.51,22.67,22.5,22.62,77535.0
2023-06-09 15:05:00,22.62,22.64,22.59,22.59,37498.0,22.62,22.64,22.59,22.59,37498.0
2023-06-09 15:10:00,22.61,22.63,22.56,22.61,24522.0,22.61,22.63,22.56,22.61,24522.0
2023-06-09 15:15:00,22.61,22.63,22.58,22.6,67744.0,22.61,22.63,22.58,22.6,67744.0
2023-06-09 15:20:00,22.6,22.6,22.47,22.49,49381.0,22.6,22.6,22.47,22.49,49381.0
2023-06-09 15:25:00,22.49,22.5,22.44,22.48,37213.0,22.49,22.5,22.44,22.48,37213.0
2023-06-09 15:30:00,22.48,22.58,22.44,22.55,100398.0,22.48,22.58,22.44,22.55,100398.0
2023-06-09 15:35:00,22.55,22.62,22.53,22.56,62632.0,22.55,22.62,22.53,22.56,62632.0
2023-06-09 15:40:00,22.57,22.6,22.56,22.57,36248.0,22.57,22.6,22.56,22.57,36248.0
2023-06-09 15:45:00,22.57,22.59,22.53,22.55,69922.0,22.57,22.59,22.53,22.55,69922.0
2023-06-09 15:50:00,22.56,22.64,22.52,22.62,196346.0,22.56,22.64,22.52,22.62,196346.0
2023-06-09 15:55:00,22.63,22.67,22.57,22.66,259227.0,22.63,22.67,22.57,22.66,259227.0
2023-06-12 09:30:00,22.85,23.16,22.74,23.11,215074.0,22.85,23.16,22.74,23.11,215074.0
2023-06-12 09:35:00,23.14,23.25,22.82,23.2,139987.0,23.14,23.25,22.82,23.2,139987.0
2023-06-12 09:40:00,23.21,23.56,23.17,23.39,225547.0,23.21,23.56,23.17,23.39,225547.0
2023-06-12 09:45:00,23.4,23.66,23.3,23.66,145020.0,23.4,23.66,23.3,23.66,145020.0
2023-06-12 09:50:00,23.66,23.83,23.5,23.76,140473.0,23.66,23.83,23.5,23.76,140473.0
2023-06-12 09:55:00,23.78,23.87,23.71,23.85,161818.0,23.78,23.87,23.71,23.85,161818.0
2023-06-12 10:00:00,23.88,24.04,23.84,23.97,248412.0,23.88,24.04,23.84,23.97,248412.0
2023-06-12 10:05:00,23.98,24.07,23.85,24.05,291497.0,23.98,24.07,23.85,24.05,291497.0
2023-06-12 10:10:00,24.04,24.17,23.96,23.97,239298.0,24.04,24.17,23.96,23.97,239298.0
2023-06-12 10:15:00,23.96,23.97,23.77,23.91,254023.0,23.96,23.97,23.77,23.91,254023.0
2023-06-12 10:20:00,23.91,23.99,23.68,23.86,139650.0,23.91,23.99,23.68,23.86,139650.0
2023-06-12 10:25:00,23.87,23.99,23.82,23.98,83973.0,23.87,23.99,23.82,23.98,83973.0
2023-06-12 10:30:00,23.97,24.12,23.94,24.07,200320.0,23.97,24.12,23.94,24.07,200320.0
2023-06-12 10:35:00,24.07,24.07,23.81,23.91,114917.0,24.07,24.07,23.81,23.91,114917.0
2023-06-12 10:40:00,23.89,23.99,23.84,23.9,65343.0,23.89,23.99,23.84,23.9,65343.0
2023-06-12 10:45:00,23.91,24.06,23.89,24.01,69645.0,23.91,24.06,23.89,24.01,69645.0
2023-06-12 10:50:00,24.02,24.05,23.79,23.79,103465.0,24.02,24.05,23.79,23.79,103465.0
2023-06-12 10:55:00,23.8,23.91,23.77,23.83,56896.0,23.8,23.91,23.77,23.83,56896.0
2023-06-12 11:00:00,23.83,23.93,23.78,23.81,55749.0,23.83,23.93,23.78,23.81,55749.0
2023-06-12 11:05:00,23.81,23.88,23.81,23.84,40276.0,23.81,23.88,23.81,23.84,40276.0
2023-06-12 11:10:00,23.83,23.89,23.79,23.87,37940.0,23.83,23.89,23.79,23.87,37940.0
2023-06-12 11:15:00,23.87,23.99,23.83,23.99,36490.0,23.87,23.99,23.83,23.99,36490.0
2023-06-12 11:20:00,23.98,24.06,23.72,23.75,120985.0,23.98,24.06,23.72,23.75,120985.0
2023-06-12 11:25:00,23.75,23.86,23.61,23.64,73322.0,23.75,23.86,23.61,23.64,73322.0
2023-06-12 11:30:00,23.63,23.73,23.6,23.66,37652.0,23.63,23.73,23.6,23.66,37652.0
2023-06-12 11:35:00,23.66,23.66,23.52,23.57,47710.0,23.66,23.66,23.52,23.57,47710.0
2023-06-12 11:40:00,23.57,23.59,23.51,23.52,30780.0,23.57,23.59,23.51,23.52,30780.0
2023-06-12 11:45:00,23.52,23.6,23.51,23.51,26382.0,23.52,23.6,23.51,23.51,26382.0
2023-06-12 11:50:00,23.52,23.59,23.52,23.57,26989.0,23.52,23.59,23.52,23.57,26989.0
2023-06-12 11:55:00,23.57,23.69,23.56,23.64,89346.0,23.57,23.69,23.56,23.64,89346.0
2023-06-12 12:00:00,23.65,23.7,23.59,23.68,50047.0,23.65,23.7,23.59,23.68,50047.0
2023-06-12 12:05:00,23.69,23.7,23.52,23.54,48930.0,23.69,23.7,23.52,23.54,48930.0
2023-06-12 12:10:00,23.53,23.68,23.49,23.67,50690.0,23.53,23.68,23.49,23.67,50690.0
2023-06-12 12:15:00,23.66,23.9,23.66,23.87,87131.0,23.66,23.9,23.66,23.87,87131.0
2023-06-12 12:20:00,23.86,23.95,23.83,23.86,32195.0,23.86,23.95,23.83,23.86,32195.0
2023-06-12 12:25:00,23.87,23.94,23.8,23.82,46924.0,23.87,23.94,23.8,23.82,46924.0
2023-06-12 12:30:00,23.83,23.9,23.81,23.84,25349.0,23.83,23.9,23.81,23.84,25349.0
2023-06-12 12:35:00,23.84,23.99,23.84,23.92,51065.0,23.84,23.99,23.84,23.92,51065.0
2023-06-12 12:40:00,23.95,23.98,23.88,23.96,17884.0,23.95,23.98,23.88,23.96,17884.0
2023-06-12 12:45:00,23.97,23.99,23.92,23.99,32371.0,23.97,23.99,23.92,23.99,32371.0
2023-06-12 12:50:00,23.99,24.0,23.95,23.99,25529.0,23.99,24.0,23.95,23.99,25529.0
2023-06-12 12:55:00,23.98,24.04,23.97,24.03,48918.0,23.98,24.04,23.97,24.03,48918.0
2023-06-12 13:00:00,24.04,24.06,24.01,24.04,29558.0,24.04,24.06,24.01,24.04,29558.0
2023-06-12 13:05:00,24.04,24.12,24.02,24.07,93342.0,24.04,24.12,24.02,24.07,93342.0
2023-06-12 13:10:00,24.07,24.1,23.97,23.99,42972.0,24.07,24.1,23.97,23.99,42972.0
2023-06-12 13:15:00,24.01,24.09,23.95,24.09,43548.0,24.01,24.09,23.95,24.09,43548.0
2023-06-12 13:20:00,24.09,24.09,23.99,24.08,33396.0,24.09,24.09,23.99,24.08,33396.0
2023-06-12 13:25:00,24.08,24.08,24.02,24.02,27411.0,24.08,24.08,24.02,24.02,27411.0
2023-06-12 13:30:00,24.0,24.04,23.95,24.04,25764.0,24.0,24.04,23.95,24.04,25764.0
2023-06-12 13:35:00,24.04,24.04,24.0,24.03,21671.0,24.04,24.04,24.0,24.03,21671.0
2023-06-12 13:40:00,24.03,24.08,23.97,24.08,37572.0,24.03,24.08,23.97,24.08,37572.0
2023-06-12 13:45:00,24.07,24.2,24.07,24.18,90397.0,24.07,24.2,24.07,24.18,90397.0
2023-06-12 13:50:00,24.18,24.2,24.11,24.19,50273.0,24.18,24.2,24.11,24.19,50273.0
2023-06-12 13:55:00,24.2,24.2,24.13,24.14,19804.0,24.2,24.2,24.13,24.14,19804.0
2023-06-12 14:00:00,24.13,24.16,24.05,24.06,33205.0,24.13,24.16,24.05,24.06,33205.0
2023-06-12 14:05:00,24.07,24.08,23.96,24.02,25666.0,24.07,24.08,23.96,24.02,25666.0
2023-06-12 14:10:00,24.01,24.05,23.93,23.93,53748.0,24.01,24.05,23.93,23.93,53748.0
2023-06-12 14:15:00,23.91,23.95,23.86,23.93,27263.0,23.91,23.95,23.86,23.93,27263.0
2023-06-12 14:20:00,23.93,23.99,23.92,23.94,9725.0,23.93,23.99,23.92,23.94,9725.0
2023-06-12 14:25:00,23.94,23.96,23.89,23.92,20590.0,23.94,23.96,23.89,23.92,20590.0
2023-06-12 14:30:00,23.92,23.95,23.9,23.94,21463.0,23.92,23.95,23.9,23.94,21463.0
2023-06-12 14:35:00,23.94,23.96,23.91,23.91,14296.0,23.94,23.96,23.91,23.91,14296.0
2023-06-12 14:40:00,23.92,23.98,23.91,23.95,21617.0,23.92,23.98,23.91,23.95,21617.0
2023-06-12 14:45:00,23.94,24.05,23.92,24.05,36488.0,23.94,24.05,23.92,24.05,36488.0
2023-06-12 14:50:00,24.05,24.1,24.03,24.06,21058.0,24.05,24.1,24.03,24.06,21058.0
2023-06-12 14:55:00,24.06,24.08,24.03,24.04,13861.0,24.06,24.08,24.03,24.04,13861.0
2023-06-12 15:00:00,24.04,24.08,24.0,24.07,17246.0,24.04,24.08,24.0,24.07,17246.0
2023-06-12 15:05:00,24.06,24.07,24.0,24.02,57895.0,24.06,24.07,24.0,24.02,57895.0
2023-06-12 15:10:00,24.02,24.06,23.98,24.03,30050.0,24.02,24.06,23.98,24.03,30050.0
2023-06-12 15:15:00,24.03,24.1,24.03,24.08,23699.0,24.03,24.1,24.03,24.08,23699.0
2023-06-12 15:20:00,24.08,24.1,24.05,24.08,22021.0,24.08,24.1,24.05,24.08,22021.0
2023-06-12 15:25:00,24.08,24.1,24.04,24.1,46529.0,24.08,24.1,24.04,24.1,46529.0
2023-06-12 15:30:00,24.09,24.13,24.09,24.13,33630.0,24.09,24.13,24.09,24.13,33630.0
2023-06-12 15:35:00,24.13,24.19,24.12,24.17,74204.0,24.13,24.19,24.12,24.17,74204.0
2023-06-12 15:40:00,24.18,24.28,24.17,24.21,115226.0,24.18,24.28,24.17,24.21,115226.0
2023-06-12 15:45:00,24.21,24.23,24.15,24.16,59976.0,24.21,24.23,24.15,24.16,59976.0
2023-06-12 15:50:00,24.17,24.24,24.16,24.19,83263.0,24.17,24.24,24.16,24.19,83263.0
2023-06-12 15:55:00,24.18,24.3,24.12,24.29,216696.0,24.18,24.3,24.12,24.29,216696.0
2023-06-13 09:30:00,26.2,26.45,25.75,25.77,1332070.0,26.2,26.45,25.75,25.77,1332070.0
2023-06-13 09:35:00,25.8,25.88,25.53,25.82,328999.0,25.8,25.88,25.53,25.82,328999.0
2023-06-13 09:40:00,25.81,26.34,25.79,26.25,476837.0,25.81,26.34,25.79,26.25,476837.0
2023-06-13 09:45:00,26.26,26.45,25.87,26.18,432415.0,26.26,26.45,25.87,26.18,432415.0
2023-06-13 09:50:00,26.2,26.26,25.86,25.95,200937.0,26.2,26.26,25.86,25.95,200937.0
2023-06-13 09:55:00,25.93,25.97,25.6,25.85,237760.0,25.93,25.97,25.6,25.85,237760.0
2023-06-13 10:00:00,25.87,26.2,25.86,26.18,221653.0,25.87,26.2,25.86,26.18,221653.0
2023-06-13 10:05:00,26.18,26.23,25.93,25.96,135543.0,26.18,26.23,25.93,25.96,135543.0
2023-06-13 10:10:00,25.96,25.99,25.64,25.86,162332.0,25.96,25.99,25.64,25.86,162332.0
2023-06-13 10:15:00,25.83,25.86,25.68,25.81,128329.0,25.83,25.86,25.68,25.81,128329.0
2023-06-13 10:20:00,25.81,25.85,25.42,25.45,209956.0,25.81,25.85,25.42,25.45,209956.0
2023-06-13 10:25:00,25.46,25.69,25.29,25.58,324537.0,25.46,25.69,25.29,25.58,324537.0
2023-06-13 10:30:00,25.5,25.58,25.18,25.32,250998.0,25.5,25.58,25.18,25.32,250998.0
2023-06-13 10:35:00,25.33,25.33,25.17,25.22,103644.0,25.33,25.33,25.17,25.22,103644.0
2023-06-13 10:40:00,25.2,25.27,25.03,25.08,95198.0,25.2,25.27,25.03,25.08,95198.0
2023-06-13 10:45:00,25.08,25.24,25.05,25.14,140265.0,25.08,25.24,25.05,25.14,140265.0
2023-06-13 10:50:00,25.14,25.2,25.1,25.18,75453.0,25.14,25.2,25.1,25.18,75453.0
2023-06-13 10:55:00,25.16,25.44,25.16,25.42,105385.0,25.16,25.44,25.16,25.42,105385.0
2023-06-13 11:00:00,25.42,25.54,25.34,25.41,134044.0,25.42,25.54,25.34,25.41,134044.0
2023-06-13 11:05:00,25.42,25.65,25.35,25.65,108333.0,25.42,25.65,25.35,25.65,108333.0
2023-06-13 11:10:00,25.63,25.89,25.61,25.88,132645.0,25.63,25.89,25.61,25.88,132645.0
2023-06-13 11:15:00,25.89,26.13,25.86,26.07,174952.0,25.89,26.13,25.86,26.07,174952.0
2023-06-13 11:20:00,26.08,26.2,26.07,26.17,132554.0,26.08,26.2,26.07,26.17,132554.0
2023-06-13 11:25:00,26.18,26.19,25.97,26.13,99057.0,26.18,26.19,25.97,26.13,99057.0
2023-06-13 11:30:00,26.13,26.13,25.95,26.0,51912.0,26.13,26.13,25.95,26.0,51912.0
2023-06-13 11:35:00,26.01,26.25,25.99,26.17,124397.0,26.01,26.25,25.99,26.17,124397.0
2023-06-13 11:40:00,26.17,26.35,26.15,26.33,162368.0,26.17,26.35,26.15,26.33,162368.0
2023-06-13 11:45:00,26.32,27.1,26.26,27.09,655537.0,26.32,27.1,26.26,27.09,655537.0
2023-06-13 11:50:00,27.07,27.21,26.56,26.57,433286.0,27.07,27.21,26.56,26.57,433286.0
2023-06-13 11:55:00,26.57,26.68,26.51,26.56,146744.0,26.57,26.68,26.51,26.56,146744.0
2023-06-13 12:00:00,26.55,26.64,26.27,26.33,199324.0,26.55,26.64,26.27,26.33,199324.0
2023-06-13 12:05:00,26.34,26.73,26.32,26.63,210047.0,26.34,26.73,26.32,26.63,210047.0
2023-06-13 12:10:00,26.62,26.74,26.62,26.72,81108.0,26.62,26.74,26.62,26.72,81108.0
2023-06-13 12:15:00,26.72,26.9,26.68,26.85,152204.0,26.72,26.9,26.68,26.85,152204.0
2023-06-13 12:20:00,26.85,26.94,26.79,26.79,157474.0,26.85,26.94,26.79,26.79,157474.0
2023-06-13 12:25:00,26.79,27.05,26.79,26.92,189800.0,26.79,27.05,26.79,26.92,189800.0
2023-06-13 12:30:00,26.92,27.2,26.86,27.19,192490.0,26.92,27.2,26.86,27.19,192490.0
2023-06-13 12:35:00,27.21,27.34,27.14,27.24,215136.0,27.21,27.34,27.14,27.24,215136.0
2023-06-13 12:40:00,27.24,27.35,27.19,27.21,152465.0,27.24,27.35,27.19,27.21,152465.0
2023-06-13 12:45:00,27.22,27.27,26.96,27.18,192835.0,27.22,27.27,26.96,27.18,192835.0
2023-06-13 12:50:00,27.19,27.42,27.19,27.39,254070.0,27.19,27.42,27.19,27.39,254070.0
2023-06-13 12:55:00,27.4,27.65,27.38,27.53,321140.0,27.4,27.65,27.38,27.53,321140.0
2023-06-13 13:00:00,27.55,27.6,27.46,27.52,120092.0,27.55,27.6,27.46,27.52,120092.0
2023-06-13 13:05:00,27.53,27.63,27.29,27.34,231666.0,27.53,27.63,27.29,27.34,231666.0
2023-06-13 13:10:00,27.33,27.33,27.09,27.14,182061.0,27.33,27.33,27.09,27.14,182061.0
2023-06-13 13:15:00,27.14,27.49,27.07,27.49,175374.0,27.14,27.49,27.07,27.49,175374.0
2023-06-13 13:20:00,27.49,27.5,27.28,27.34,100309.0,27.49,27.5,27.28,27.34,100309.0
2023-06-13 13:25:00,27.34,27.41,27.14,27.39,88686.0,27.34,27.41,27.14,27.39,88686.0
2023-06-13 13:30:00,27.39,27.59,27.36,27.58,131496.0,27.39,27.59,27.36,27.58,131496.0
2023-06-13 13:35:00,27.56,27.59,27.38,27.49,138531.0,27.56,27.59,27.38,27.49,138531.0
2023-06-13 13:40:00,27.5,27.56,27.32,27.33,88419.0,27.5,27.56,27.32,27.33,88419.0
2023-06-13 13:45:00,27.36,27.52,27.33,27.43,56769.0,27.36,27.52,27.33,27.43,56769.0
2023-06-13 13:50:00,27.42,27.46,27.25,27.31,74465.0,27.42,27.46,27.25,27.31,74465.0
2023-06-13 13:55:00,27.3,27.35,27.07,27.09,95629.0,27.3,27.35,27.07,27.09,95629.0
2023-06-13 14:00:00,27.08,27.09,26.77,26.79,193729.0,27.08,27.09,26.77,26.79,193729.0
2023-06-13 14:05:00,26.79,27.0,26.77,26.96,119649.0,26.79,27.0,26.77,26.96,119649.0
2023-06-13 14:10:00,26.94,27.12,26.84,26.96,93833.0,26.94,27.12,26.84,26.96,93833.0
2023-06-13 14:15:00,26.96,27.2,26.9,27.11,65909.0,26.96,27.2,26.9,27.11,65909.0
2023-06-13 14:20:00,27.11,27.15,27.05,27.07,64669.0,27.11,27.15,27.05,27.07,64669.0
2023-06-13 14:25:00,27.07,27.18,26.91,26.97,91553.0,27.07,27.18,26.91,26.97,91553.0
2023-06-13 14:30:00,26.96,26.97,26.75,26.92,112097.0,26.96,26.97,26.75,26.92,112097.0
2023-06-13 14:35:00,26.94,26.95,26.8,26.95,38407.0,26.94,26.95,26.8,26.95,38407.0
2023-06-13 14:40:00,26.94,27.15,26.94,27.14,80536.0,26.94,27.15,26.94,27.14,80536.0
2023-06-13 14:45:00,27.15,27.27,27.09,27.23,114276.0,27.15,27.27,27.09,27.23,114276.0
2023-06-13 14:50:00,27.21,27.35,27.21,27.32,57847.0,27.21,27.35,27.21,27.32,57847.0
2023-06-13 14:55:00,27.32,27.47,27.29,27.42,125666.0,27.32,27.47,27.29,27.42,125666.0
2023-06-13 15:00:00,27.42,27.45,27.25,27.32,76965.0,27.42,27.45,27.25,27.32,76965.0
2023-06-13 15:05:00,27.32,27.37,27.22,27.22,44416.0,27.32,27.37,27.22,27.22,44416.0
2023-06-13 15:10:00,27.22,27.28,27.2,27.27,67508.0,27.22,27.28,27.2,27.27,67508.0
2023-06-13 15:15:00,27.27,27.4,27.17,27.4,136412.0,27.27,27.4,27.17,27.4,136412.0
2023-06-13 15:20:00,27.41,27.45,27.24,27.26,74182.0,27.41,27.45,27.24,27.26,74182.0
2023-06-13 15:25:00,27.27,27.37,27.23,27.26,83715.0,27.27,27.37,27.23,27.26,83715.0
2023-06-13 15:30:00,27.28,27.31,27.16,27.16,60039.0,27.28,27.31,27.16,27.16,60039.0
2023-06-13 15:35:00,27.17,27.17,26.9,26.97,124377.0,27.17,27.17,26.9,26.97,124377.0
2023-06-13 15:40:00,26.99,27.05,26.91,26.93,74849.0,26.99,27.05,26.91,26.93,74849.0
2023-06-13 15:45:00,26.93,27.0,26.88,26.93,75708.0,26.93,27.0,26.88,26.93,75708.0
2023-06-13 15:50:00,26.94,26.97,26.81,26.91,165475.0,26.94,26.97,26.81,26.91,165475.0
2023-06-13 15:55:00,26.91,27.0,26.85,26.91,346002.0,26.91,27.0,26.85,26.91,346002.0
2023-06-14 09:30:00,26.72,26.82,26.12,26.41,373550.0,26.72,26.82,26.12,26.41,373550.0
2023-06-14 09:35:00,26.38,26.69,26.12,26.56,179608.0,26.38,26.69,26.12,26.56,179608.0
2023-06-14 09:40:00,26.55,26.76,26.45,26.76,84143.0,26.55,26.76,26.45,26.76,84143.0
2023-06-14 09:45:00,26.76,27.08,26.72,26.76,194635.0,26.76,27.08,26.72,26.76,194635.0
2023-06-14 09:50:00,26.76,26.82,26.28,26.35,133044.0,26.76,26.82,26.28,26.35,133044.0
2023-06-14 09:55:00,26.35,26.35,25.95,26.0,223938.0,26.35,26.35,25.95,26.0,223938.0
2023-06-14 10:00:00,26.0,26.15,25.92,25.98,199166.0,26.0,26.15,25.92,25.98,199166.0
2023-06-14 10:05:00,25.97,26.16,25.79,26.09,175816.0,25.97,26.16,25.79,26.09,175816.0
2023-06-14 10:10:00,26.08,26.3,26.07,26.21,164722.0,26.08,26.3,26.07,26.21,164722.0
2023-06-14 10:15:00,26.21,26.4,26.16,26.19,100815.0,26.21,26.4,26.16,26.19,100815.0
2023-06-14 10:20:00,26.2,26.36,26.02,26.36,105442.0,26.2,26.36,26.02,26.36,105442.0
2023-06-14 10:25:00,26.36,26.51,26.19,26.51,55116.0,26.36,26.51,26.19,26.51,55116.0
2023-06-14 10:30:00,26.51,26.62,26.42,26.52,106929.0,26.51,26.62,26.42,26.52,106929.0
2023-06-14 10:35:00,26.51,26.58,26.42,26.51,86702.0,26.51,26.58,26.42,26.51,86702.0
2023-06-14 10:40:00,26.52,26.63,26.48,26.5,58222.0,26.52,26.63,26.48,26.5,58222.0
2023-06-14 10:45:00,26.5,26.72,26.48,26.66,66233.0,26.5,26.72,26.48,26.66,66233.0
2023-06-14 10:50:00,26.66,26.69,26.44,26.47,111082.0,26.66,26.69,26.44,26.47,111082.0
2023-06-14 10:55:00,26.47,26.52,26.42,26.51,38517.0,26.47,26.52,26.42,26.51,38517.0
2023-06-14 11:00:00,26.51,26.52,26.37,26.4,85321.0,26.51,26.52,26.37,26.4,85321.0
2023-06-14 11:05:00,26.4,26.4,26.27,26.36,46222.0,26.4,26.4,26.27,26.36,46222.0
2023-06-14 11:10:00,26.36,26.53,26.36,26.5,44903.0,26.36,26.53,26.36,26.5,44903.0
2023-06-14 11:15:00,26.5,26.59,26.47,26.5,36230.0,26.5,26.59,26.47,26.5,36230.0
2023-06-14 11:20:00,26.5,26.57,26.42,26.57,32298.0,26.5,26.57,26.42,26.57,32298.0
2023-06-14 11:25:00,26.56,26.6,26.48,26.5,30845.0,26.56,26.6,26.48,26.5,30845.0
2023-06-14 11:30:00,26.51,26.57,26.49,26.57,20484.0,26.51,26.57,26.49,26.57,20484.0
2023-06-14 11:35:00,26.57,26.66,26.57,26.58,35908.0,26.57,26.66,26.57,26.58,35908.0
2023-06-14 11:40:00,26.58,26.58,26.47,26.51,46490.0,26.58,26.58,26.47,26.51,46490.0
2023-06-14 11:45:00,26.51,26.54,26.45,26.49,29012.0,26.51,26.54,26.45,26.49,29012.0
2023-06-14 11:50:00,26.49,26.54,26.45,26.52,19768.0,26.49,26.54,26.45,26.52,19768.0
2023-06-14 11:55:00,26.51,26.52,26.47,26.5,14273.0,26.51,26.52,26.47,26.5,14273.0
2023-06-14 12:00:00,26.5,26.59,26.48,26.56,33465.0,26.5,26.59,26.48,26.56,33465.0
2023-06-14 12:05:00,26.54,26.55,26.44,26.48,12329.0,26.54,26.55,26.44,26.48,12329.0
2023-06-14 12:10:00,26.48,26.48,26.32,26.35,50899.0,26.48,26.48,26.32,26.35,50899.0
2023-06-14 12:15:00,26.33,26.37,26.25,26.37,29611.0,26.33,26.37,26.25,26.37,29611.0
2023-06-14 12:20:00,26.36,26.36,26.25,26.27,20993.0,26.36,26.36,26.25,26.27,20993.0
2023-06-14 12:25:00,26.27,26.31,26.26,26.3,10446.0,26.27,26.31,26.26,26.3,10446.0
2023-06-14 12:30:00,26.28,26.34,26.26,26.32,33326.0,26.28,26.34,26.26,26.32,33326.0
2023-06-14 12:35:00,26.33,26.34,26.26,26.31,29434.0,26.33,26.34,26.26,26.31,29434.0
2023-06-14 12:40:00,26.32,26.37,26.29,26.37,13766.0,26.32,26.37,26.29,26.37,13766.0
2023-06-14 12:45:00,26.37,26.44,26.27,26.27,43669.0,26.37,26.44,26.27,26.27,43669.0
2023-06-14 12:50:00,26.28,26.3,26.22,26.24,29629.0,26.28,26.3,26.22,26.24,29629.0
2023-06-14 12:55:00,26.24,26.25,26.05,26.1,54153.0,26.24,26.25,26.05,26.1,54153.0
2023-06-14 13:00:00,26.08,26.08,25.93,26.01,87471.0,26.08,26.08,25.93,26.01,87471.0
2023-06-14 13:05:00,26.01,26.02,25.88,25.92,64942.0,26.01,26.02,25.88,25.92,64942.0
2023-06-14 13:10:00,25.92,26.03,25.82,25.98,78134.0,25.92,26.03,25.82,25.98,78134.0
2023-06-14 13:15:00,25.98,25.99,25.84,25.84,49045.0,25.98,25.99,25.84,25.84,49045.0
2023-06-14 13:20:00,25.83,25.9,25.81,25.9,26258.0,25.83,25.9,25.81,25.9,26258.0
2023-06-14 13:25:00,25.88,25.95,25.87,25.88,23251.0,25.88,25.95,25.87,25.88,23251.0
2023-06-14 13:30:00,25.86,25.88,25.82,25.87,13691.0,25.86,25.88,25.82,25.87,13691.0
2023-06-14 13:35:00,25.89,25.89,25.84,25.89,17485.0,25.89,25.89,25.84,25.89,17485.0
2023-06-14 13:40:00,25.89,25.9,25.81,25.81,27446.0,25.89,25.9,25.81,25.81,27446.0
2023-06-14 13:45:00,25.82,25.89,25.78,25.88,71071.0,25.82,25.89,25.78,25.88,71071.0
2023-06-14 13:50:00,25.87,25.88,25.77,25.81,40869.0,25.87,25.88,25.77,25.81,40869.0
2023-06-14 13:55:00,25.81,25.84,25.68,25.7,86730.0,25.81,25.84,25.68,25.7,86730.0
2023-06-14 14:00:00,25.71,25.72,25.26,25.3,254915.0,25.71,25.72,25.26,25.3,254915.0
2023-06-14 14:05:00,25.28,25.33,24.9,25.28,351149.0,25.28,25.33,24.9,25.28,351149.0
2023-06-14 14:10:00,25.28,25.48,25.27,25.43,72164.0,25.28,25.48,25.27,25.43,72164.0
2023-06-14 14:15:00,25.41,25.5,25.24,25.3,49755.0,25.41,25.5,25.24,25.3,49755.0
2023-06-14 14:20:00,25.31,25.35,25.16,25.31,71397.0,25.31,25.35,25.16,25.31,71397.0
2023-06-14 14:25:00,25.31,25.58,25.28,25.56,126594.0,25.31,25.58,25.28,25.56,126594.0
2023-06-14 14:30:00,25.55,25.65,25.38,25.56,64037.0,25.55,25.65,25.38,25.56,64037.0
2023-06-14 14:35:00,25.55,25.72,25.52,25.62,41280.0,25.55,25.72,25.52,25.62,41280.0
2023-06-14 14:40:00,25.65,25.85,25.64,25.84,46451.0,25.65,25.85,25.64,25.84,46451.0
2023-06-14 14:45:00,25.84,26.03,25.82,26.02,74652.0,25.84,26.03,25.82,26.02,74652.0
2023-06-14 14:50:00,26.03,26.03,25.75,25.87,63491.0,26.03,26.03,25.75,25.87,63491.0
2023-06-14 14:55:00,25.86,25.94,25.82,25.82,24470.0,25.86,25.94,25.82,25.82,24470.0
2023-06-14 15:00:00,25.84,25.88,25.71,25.85,23585.0,25.84,25.88,25.71,25.85,23585.0
2023-06-14 15:05:00,25.86,26.02,25.85,26.02,49794.0,25.86,26.02,25.85,26.02,49794.0
2023-06-14 15:10:00,26.02,26.04,25.82,25.82,47198.0,26.02,26.04,25.82,25.82,47198.0
2023-06-14 15:15:00,25.81,25.83,25.65,25.79,72961.0,25.81,25.83,25.65,25.79,72961.0
2023-06-14 15:20:00,25.76,25.86,25.72,25.8,32777.0,25.76,25.86,25.72,25.8,32777.0
2023-06-14 15:25:00,25.79,25.87,25.72,25.75,19590.0,25.79,25.87,25.72,25.75,19590.0
2023-06-14 15:30:00,25.74,25.77,25.69,25.7,28296.0,25.74,25.77,25.69,25.7,28296.0
2023-06-14 15:35:00,25.7,25.74,25.63,25.67,55046.0,25.7,25.74,25.63,25.67,55046.0
2023-06-14 15:40:00,25.68,25.71,25.62,25.63,31398.0,25.68,25.71,25.62,25.63,31398.0
2023-06-14 15:45:00,25.64,25.71,25.63,25.68,32825.0,25.64,25.71,25.63,25.68,32825.0
2023-06-14 15:50:00,25.69,25.77,25.65,25.69,70300.0,25.69,25.77,25.65,25.69,70300.0
2023-06-14 15:55:00,25.69,25.72,25.65,25.71,204925.0,25.69,25.72,25.65,25.71,204925.0
2023-06-15 09:30:00,25.41,25.64,25.23,25.55,150297.0,25.41,25.64,25.23,25.55,150297.0
2023-06-15 09:35:00,25.58,25.68,25.45,25.67,31237.0,25.58,25.68,25.45,25.67,31237.0
2023-06-15 09:40:00,25.67,25.75,25.61,25.66,40796.0,25.67,25.75,25.61,25.66,40796.0
2023-06-15 09:45:00,25.68,25.75,25.61,25.74,26312.0,25.68,25.75,25.61,25.74,26312.0
2023-06-15 09:50:00,25.75,25.85,25.71,25.73,49844.0,25.75,25.85,25.71,25.73,49844.0
2023-06-15 09:55:00,25.7,25.7,25.54,25.59,28461.0,25.7,25.7,25.54,25.59,28461.0
2023-06-15 10:00:00,25.61,25.69,25.53,25.58,23559.0,25.61,25.69,25.53,25.58,23559.0
2023-06-15 10:05:00,25.58,25.67,25.54,25.66,30161.0,25.58,25.67,25.54,25.66,30161.0
2023-06-15 10:10:00,25.65,25.69,25.54,25.63,27790.0,25.65,25.69,25.54,25.63,27790.0
2023-06-15 10:15:00,25.62,25.62,25.54,25.6,29598.0,25.62,25.62,25.54,25.6,29598.0
2023-06-15 10:20:00,25.6,25.8,25.57,25.79,32339.0,25.6,25.8,25.57,25.79,32339.0
2023-06-15 10:25:00,25.8,26.11,25.76,26.1,104122.0,25.8,26.11,25.76,26.1,104122.0
2023-06-15 10:30:00,26.12,26.17,25.85,25.89,84280.0,26.12,26.17,25.85,25.89,84280.0
2023-06-15 10:35:00,25.89,25.91,25.78,25.79,24853.0,25.89,25.91,25.78,25.79,24853.0
2023-06-15 10:40:00,25.78,25.98,25.7,25.98,45000.0,25.78,25.98,25.7,25.98,45000.0
2023-06-15 10:45:00,25.99,26.09,25.97,26.07,67722.0,25.99,26.09,25.97,26.07,67722.0
2023-06-15 10:50:00,26.09,26.12,25.93,25.94,33509.0,26.09,26.12,25.93,25.94,33509.0
2023-06-15 10:55:00,25.94,26.04,25.88,25.93,56293.0,25.94,26.04,25.88,25.93,56293.0
2023-06-15 11:00:00,25.94,26.0,25.81,25.87,87351.0,25.94,26.0,25.81,25.87,87351.0
2023-06-15 11:05:00,25.87,25.89,25.72,25.77,59256.0,25.87,25.89,25.72,25.77,59256.0
2023-06-15 11:10:00,25.77,25.8,25.54,25.59,100033.0,25.77,25.8,25.54,25.59,100033.0
2023-06-15 11:15:00,25.6,25.63,25.46,25.49,165805.0,25.6,25.63,25.46,25.49,165805.0
2023-06-15 11:20:00,25.48,25.48,25.26,25.28,89649.0,25.48,25.48,25.26,25.28,89649.0
2023-06-15 11:25:00,25.28,25.34,24.91,24.92,302767.0,25.28,25.34,24.91,24.92,302767.0
2023-06-15 11:30:00,24.92,24.92,24.64,24.87,273521.0,24.92,24.92,24.64,24.87,273521.0
2023-06-15 11:35:00,24.85,25.11,24.81,24.94,158080.0,24.85,25.11,24.81,24.94,158080.0
2023-06-15 11:40:00,24.95,25.28,24.93,25.21,57864.0,24.95,25.28,24.93,25.21,57864.0
2023-06-15 11:45:00,25.22,25.24,25.04,25.06,38954.0,25.22,25.24,25.04,25.06,38954.0
2023-06-15 11:50:00,25.05,25.22,25.01,25.18,33417.0,25.05,25.22,25.01,25.18,33417.0
2023-06-15 11:55:00,25.2,25.3,25.2,25.29,42083.0,25.2,25.3,25.2,25.29,42083.0
2023-06-15 12:00:00,25.3,25.37,25.22,25.33,45785.0,25.3,25.37,25.22,25.33,45785.0
2023-06-15 12:05:00,25.32,25.37,25.2,25.28,24522.0,25.32,25.37,25.2,25.28,24522.0
2023-06-15 12:10:00,25.27,25.37,25.25,25.3,32030.0,25.27,25.37,25.25,25.3,32030.0
2023-06-15 12:15:00,25.28,25.29,25.18,25.19,38031.0,25.28,25.29,25.18,25.19,38031.0
2023-06-15 12:20:00,25.18,25.38,25.17,25.27,53939.0,25.18,25.38,25.17,25.27,53939.0
2023-06-15 12:25:00,25.3,25.32,25.17,25.18,74540.0,25.3,25.32,25.17,25.18,74540.0
2023-06-15 12:30:00,25.19,25.19,25.01,25.04,66445.0,25.19,25.19,25.01,25.04,66445.0
2023-06-15 12:35:00,25.05,25.06,24.91,24.94,131346.0,25.05,25.06,24.91,24.94,131346.0
2023-06-15 12:40:00,24.93,25.08,24.85,24.98,88756.0,24.93,25.08,24.85,24.98,88756.0
2023-06-15 12:45:00,24.98,24.98,24.84,24.86,74140.0,24.98,24.98,24.84,24.86,74140.0
2023-06-15 12:50:00,24.86,24.92,24.78,24.81,62857.0,24.86,24.92,24.78,24.81,62857.0
2023-06-15 12:55:00,24.78,24.97,24.74,24.9,131283.0,24.78,24.97,24.74,24.9,131283.0
2023-06-15 13:00:00,24.9,24.95,24.88,24.89,13437.0,24.9,24.95,24.88,24.89,13437.0
2023-06-15 13:05:00,24.89,25.09,24.89,25.02,72846.0,24.89,25.09,24.89,25.02,72846.0
2023-06-15 13:10:00,25.02,25.02,24.85,24.85,58376.0,25.02,25.02,24.85,24.85,58376.0
2023-06-15 13:15:00,24.86,24.88,24.77,24.82,30769.0,24.86,24.88,24.77,24.82,30769.0
2023-06-15 13:20:00,24.81,24.88,24.78,24.85,34146.0,24.81,24.88,24.78,24.85,34146.0
2023-06-15 13:25:00,24.85,24.95,24.79,24.95,46347.0,24.85,24.95,24.79,24.95,46347.0
2023-06-15 13:30:00,24.95,25.05,24.92,25.04,41151.0,24.95,25.05,24.92,25.04,41151.0
2023-06-15 13:35:00,25.05,25.09,24.91,24.92,17895.0,25.05,25.09,24.91,24.92,17895.0
2023-06-15 13:40:00,24.94,25.04,24.92,25.02,13248.0,24.94,25.04,24.92,25.02,13248.0
2023-06-15 13:45:00,25.01,25.04,24.99,25.02,12234.0,25.01,25.04,24.99,25.02,12234.0
2023-06-15 13:50:00,25.02,25.03,24.95,24.98,16706.0,25.02,25.03,24.95,24.98,16706.0
2023-06-15 13:55:00,24.97,24.99,24.9,24.93,17514.0,24.97,24.99,24.9,24.93,17514.0
2023-06-15 14:00:00,24.94,25.14,24.93,25.13,25035.0,24.94,25.14,24.93,25.13,25035.0
2023-06-15 14:05:00,25.13,25.15,25.04,25.1,47932.0,25.13,25.15,25.04,25.1,47932.0
2023-06-15 14:10:00,25.11,25.13,24.96,24.98,24924.0,25.11,25.13,24.96,24.98,24924.0
2023-06-15 14:15:00,24.95,24.97,24.87,24.88,21248.0,24.95,24.97,24.87,24.88,21248.0
2023-06-15 14:20:00,24.87,24.94,24.86,24.91,21155.0,24.87,24.94,24.86,24.91,21155.0
2023-06-15 14:25:00,24.92,24.94,24.85,24.9,20837.0,24.92,24.94,24.85,24.9,20837.0
2023-06-15 14:30:00,24.91,24.94,24.88,24.92,21277.0,24.91,24.94,24.88,24.92,21277.0
2023-06-15 14:35:00,24.92,24.92,24.82,24.83,31275.0,24.92,24.92,24.82,24.83,31275.0
2023-06-15 14:40:00,24.83,24.9,24.82,24.86,17208.0,24.83,24.9,24.82,24.86,17208.0
2023-06-15 14:45:00,24.88,24.89,24.8,24.86,33901.0,24.88,24.89,24.8,24.86,33901.0
2023-06-15 14:50:00,24.88,24.92,24.85,24.89,21280.0,24.88,24.92,24.85,24.89,21280.0
2023-06-15 14:55:00,24.87,24.94,24.86,24.89,21695.0,24.87,24.94,24.86,24.89,21695.0
2023-06-15 15:00:00,24.9,24.9,24.8,24.83,23107.0,24.9,24.9,24.8,24.83,23107.0
2023-06-15 15:05:00,24.83,24.9,24.79,24.9,32671.0,24.83,24.9,24.79,24.9,32671.0
2023-06-15 15:10:00,24.89,24.95,24.83,24.93,14698.0,24.89,24.95,24.83,24.93,14698.0
2023-06-15 15:15:00,24.94,24.97,24.82,24.83,16324.0,24.94,24.97,24.82,24.83,16324.0
2023-06-15 15:20:00,24.83,24.85,24.79,24.8,33991.0,24.83,24.85,24.79,24.8,33991.0
2023-06-15 15:25:00,24.8,24.85,24.79,24.8,35519.0,24.8,24.85,24.79,24.8,35519.0
2023-06-15 15:30:00,24.8,24.83,24.73,24.75,103166.0,24.8,24.83,24.73,24.75,103166.0
2023-06-15 15:35:00,24.75,24.83,24.75,24.81,29832.0,24.75,24.83,24.75,24.81,29832.0
2023-06-15 15:40:00,24.82,24.84,24.78,24.81,31762.0,24.82,24.84,24.78,24.81,31762.0
2023-06-15 15:45:00,24.8,24.9,24.8,24.86,50807.0,24.8,24.9,24.8,24.86,50807.0
2023-06-15 15:50:00,24.86,24.89,24.79,24.8,63397.0,24.86,24.89,24.79,24.8,63397.0
2023-06-15 15:55:00,24.8,24.84,24.71,24.84,158130.0,24.8,24.84,24.71,24.84,158130.0
2023-06-16 09:30:00,25.02,25.02,24.69,24.97,345153.0,25.02,25.02,24.69,24.97,345153.0
2023-06-16 09:35:00,24.99,25.11,24.91,25.04,150031.0,24.99,25.11,24.91,25.04,150031.0
2023-06-16 09:40:00,25.05,25.05,24.81,24.83,57765.0,25.05,25.05,24.81,24.83,57765.0
2023-06-16 09:45:00,24.83,25.01,24.74,24.97,54037.0,24.83,25.01,24.74,24.97,54037.0
2023-06-16 09:50:00,25.0,25.03,24.82,24.84,45174.0,25.0,25.03,24.82,24.84,45174.0
2023-06-16 09:55:00,24.85,24.92,24.8,24.8,35643.0,24.85,24.92,24.8,24.8,35643.0
2023-06-16 10:00:00,24.81,24.95,24.79,24.83,33430.0,24.81,24.95,24.79,24.83,33430.0
2023-06-16 10:05:00,24.84,24.85,24.69,24.83,34371.0,24.84,24.85,24.69,24.83,34371.0
2023-06-16 10:10:00,24.84,24.98,24.84,24.9,28902.0,24.84,24.98,24.84,24.9,28902.0
2023-06-16 10:15:00,24.89,24.99,24.88,24.98,31817.0,24.89,24.99,24.88,24.98,31817.0
2023-06-16 10:20:00,24.98,25.07,24.96,25.0,34034.0,24.98,25.07,24.96,25.0,34034.0
2023-06-16 10:25:00,25.02,25.02,24.91,24.92,16699.0,25.02,25.02,24.91,24.92,16699.0
2023-06-16 10:30:00,24.92,24.98,24.88,24.98,13375.0,24.92,24.98,24.88,24.98,13375.0
2023-06-16 10:35:00,24.97,25.01,24.88,24.95,23369.0,24.97,25.01,24.88,24.95,23369.0
2023-06-16 10:40:00,24.95,24.96,24.87,24.88,10827.0,24.95,24.96,24.87,24.88,10827.0
2023-06-16 10:45:00,24.85,25.02,24.82,24.96,34931.0,24.85,25.02,24.82,24.96,34931.0
2023-06-16 10:50:00,24.95,25.02,24.92,24.97,29485.0,24.95,25.02,24.92,24.97,29485.0
2023-06-16 10:55:00,24.96,24.97,24.83,24.83,29509.0,24.96,24.97,24.83,24.83,29509.0
2023-06-16 11:00:00,24.84,24.84,24.46,24.53,108181.0,24.84,24.84,24.46,24.53,108181.0
2023-06-16 11:05:00,24.54,24.66,24.42,24.6,89922.0,24.54,24.66,24.42,24.6,89922.0
2023-06-16 11:10:00,24.62,24.7,24.57,24.67,18108.0,24.62,24.7,24.57,24.67,18108.0
2023-06-16 11:15:00,24.67,24.73,24.65,24.69,16926.0,24.67,24.73,24.65,24.69,16926.0
2023-06-16 11:20:00,24.69,24.73,24.63,24.65,12815.0,24.69,24.73,24.63,24.65,12815.0
2023-06-16 11:25:00,24.64,24.65,24.6,24.64,11380.0,24.64,24.65,24.6,24.64,11380.0
2023-06-16 11:30:00,24.65,24.73,24.65,24.68,21746.0,24.65,24.73,24.65,24.68,21746.0
2023-06-16 11:35:00,24.69,24.69,24.61,24.62,11157.0,24.69,24.69,24.61,24.62,11157.0
2023-06-16 11:40:00,24.63,24.64,24.59,24.62,21653.0,24.63,24.64,24.59,24.62,21653.0
2023-06-16 11:45:00,24.62,24.69,24.61,24.67,15923.0,24.62,24.69,24.61,24.67,15923.0
2023-06-16 11:50:00,24.67,24.68,24.56,24.6,9184.0,24.67,24.68,24.56,24.6,9184.0
2023-06-16 11:55:00,24.63,24.65,24.58,24.64,13955.0,24.63,24.65,24.58,24.64,13955.0
2023-06-16 12:00:00,24.64,24.65,24.52,24.56,9399.0,24.64,24.65,24.52,24.56,9399.0
2023-06-16 12:05:00,24.57,24.58,24.51,24.52,15924.0,24.57,24.58,24.51,24.52,15924.0
2023-06-16 12:10:00,24.52,24.62,24.52,24.59,10967.0,24.52,24.62,24.52,24.59,10967.0
2023-06-16 12:15:00,24.58,24.67,24.56,24.67,10903.0,24.58,24.67,24.56,24.67,10903.0
2023-06-16 12:20:00,24.69,24.81,24.67,24.8,21601.0,24.69,24.81,24.67,24.8,21601.0
2023-06-16 12:25:00,24.8,24.86,24.76,24.79,36882.0,24.8,24.86,24.76,24.79,36882.0
2023-06-16 12:30:00,24.79,24.81,24.76,24.81,16859.0,24.79,24.81,24.76,24.81,16859.0
2023-06-16 12:35:00,24.8,24.87,24.78,24.87,7172.0,24.8,24.87,24.78,24.87,7172.0
2023-06-16 12:40:00,24.86,24.89,24.8,24.87,10317.0,24.86,24.89,24.8,24.87,10317.0
2023-06-16 12:45:00,24.88,25.0,24.88,25.0,26586.0,24.88,25.0,24.88,25.0,26586.0
2023-06-16 12:50:00,25.0,25.0,24.95,24.98,20432.0,25.0,25.0,24.95,24.98,20432.0
2023-06-16 12:55:00,24.99,25.01,24.96,24.99,34701.0,24.99,25.01,24.96,24.99,34701.0
2023-06-16 13:00:00,25.0,25.0,24.86,24.89,8090.0,25.0,25.0,24.86,24.89,8090.0
2023-06-16 13:05:00,24.89,24.9,24.77,24.77,14564.0,24.89,24.9,24.77,24.77,14564.0
2023-06-16 13:10:00,24.78,24.79,24.72,24.78,10430.0,24.78,24.79,24.72,24.78,10430.0
2023-06-16 13:15:00,24.79,24.8,24.71,24.71,12831.0,24.79,24.8,24.71,24.71,12831.0
2023-06-16 13:20:00,24.71,24.74,24.7,24.72,16430.0,24.71,24.74,24.7,24.72,16430.0
2023-06-16 13:25:00,24.72,24.75,24.66,24.69,41078.0,24.72,24.75,24.66,24.69,41078.0
2023-06-16 13:30:00,24.69,24.77,24.68,24.71,11379.0,24.69,24.77,24.68,24.71,11379.0
2023-06-16 13:35:00,24.69,24.76,24.68,24.75,12141.0,24.69,24.76,24.68,24.75,12141.0
2023-06-16 13:40:00,24.75,24.79,24.73,24.76,10309.0,24.75,24.79,24.73,24.76,10309.0
2023-06-16 13:45:00,24.77,24.79,24.71,24.71,13018.0,24.77,24.79,24.71,24.71,13018.0
2023-06-16 13:50:00,24.75,24.76,24.71,24.73,5151.0,24.75,24.76,24.71,24.73,5151.0
2023-06-16 13:55:00,24.72,24.74,24.7,24.73,6397.0,24.72,24.74,24.7,24.73,6397.0
2023-06-16 14:00:00,24.73,24.75,24.71,24.72,5040.0,24.73,24.75,24.71,24.72,5040.0
2023-06-16 14:05:00,24.72,24.79,24.69,24.78,7873.0,24.72,24.79,24.69,24.78,7873.0
2023-06-16 14:10:00,24.79,24.79,24.76,24.77,8126.0,24.79,24.79,24.76,24.77,8126.0
2023-06-16 14:15:00,24.78,24.8,24.75,24.76,8361.0,24.78,24.8,24.75,24.76,8361.0
2023-06-16 14:20:00,24.76,24.76,24.71,24.74,5451.0,24.76,24.76,24.71,24.74,5451.0
2023-06-16 14:25:00,24.73,24.75,24.66,24.66,10733.0,24.73,24.75,24.66,24.66,10733.0
2023-06-16 14:30:00,24.68,24.68,24.63,24.64,12733.0,24.68,24.68,24.63,24.64,12733.0
2023-06-16 14:35:00,24.64,24.69,24.63,24.67,8762.0,24.64,24.69,24.63,24.67,8762.0
2023-06-16 14:40:00,24.67,24.69,24.65,24.69,7028.0,24.67,24.69,24.65,24.69,7028.0
2023-06-16 14:45:00,24.67,24.72,24.65,24.66,7468.0,24.67,24.72,24.65,24.66,7468.0
2023-06-16 14:50:00,24.65,24.67,24.63,24.64,9334.0,24.65,24.67,24.63,24.64,9334.0
2023-06-16 14:55:00,24.64,24.67,24.63,24.63,6264.0,24.64,24.67,24.63,24.63,6264.0
2023-06-16 15:00:00,24.63,24.63,24.56,24.6,11243.0,24.63,24.63,24.56,24.6,11243.0
2023-06-16 15:05:00,24.59,24.62,24.55,24.56,18119.0,24.59,24.62,24.55,24.56,18119.0
2023-06-16 15:10:00,24.55,24.56,24.5,24.51,25495.0,24.55,24.56,24.5,24.51,25495.0
2023-06-16 15:15:00,24.51,24.64,24.5,24.62,74009.0,24.51,24.64,24.5,24.62,74009.0
2023-06-16 15:20:00,24.62,24.66,24.54,24.56,16080.0,24.62,24.66,24.54,24.56,16080.0
2023-06-16 15:25:00,24.56,24.58,24.54,24.55,16691.0,24.56,24.58,24.54,24.55,16691.0
2023-06-16 15:30:00,24.57,24.66,24.57,24.65,26196.0,24.57,24.66,24.57,24.65,26196.0
2023-06-16 15:35:00,24.66,24.7,24.65,24.69,22585.0,24.66,24.7,24.65,24.69,22585.0
2023-06-16 15:40:00,24.68,24.73,24.67,24.71,73296.0,24.68,24.73,24.67,24.71,73296.0
2023-06-16 15:45:00,24.72,24.77,24.66,24.74,86105.0,24.72,24.77,24.66,24.74,86105.0
2023-06-16 15:50:00,24.74,24.74,24.62,24.64,55146.0,24.74,24.74,24.62,24.64,55146.0
2023-06-16 15:55:00,24.63,24.63,24.54,24.55,168872.0,24.63,24.63,24.54,24.55,168872.0
2023-06-20 09:30:00,24.41,24.63,24.39,24.58,153889.0,24.41,24.63,24.39,24.58,153889.0
2023-06-20 09:35:00,24.57,24.63,24.38,24.48,40102.0,24.57,24.63,24.38,24.48,40102.0
2023-06-20 09:40:00,24.5,24.53,24.48,24.49,20317.0,24.5,24.53,24.48,24.49,20317.0
2023-06-20 09:45:00,24.48,24.49,24.33,24.42,51178.0,24.48,24.49,24.33,24.42,51178.0
2023-06-20 09:50:00,24.43,24.47,24.35,24.38,48648.0,24.43,24.47,24.35,24.38,48648.0
2023-06-20 09:55:00,24.38,24.38,24.02,24.02,125754.0,24.38,24.38,24.02,24.02,125754.0
2023-06-20 10:00:00,24.03,24.17,24.02,24.07,76623.0,24.03,24.17,24.02,24.07,76623.0
2023-06-20 10:05:00,24.07,24.1,24.01,24.04,44676.0,24.07,24.1,24.01,24.04,44676.0
2023-06-20 10:10:00,24.05,24.05,23.84,23.84,84239.0,24.05,24.05,23.84,23.84,84239.0
2023-06-20 10:15:00,23.87,23.95,23.8,23.95,64750.0,23.87,23.95,23.8,23.95,64750.0
2023-06-20 10:20:00,23.94,23.98,23.83,23.84,85229.0,23.94,23.98,23.83,23.84,85229.0
2023-06-20 10:25:00,23.84,23.84,23.78,23.79,37016.0,23.84,23.84,23.78,23.79,37016.0
2023-06-20 10:30:00,23.79,23.9,23.78,23.87,34765.0,23.79,23.9,23.78,23.87,34765.0
2023-06-20 10:35:00,23.87,23.89,23.79,23.82,27783.0,23.87,23.89,23.79,23.82,27783.0
2023-06-20 10:40:00,23.8,23.88,23.79,23.85,20803.0,23.8,23.88,23.79,23.85,20803.0
2023-06-20 10:45:00,23.84,23.9,23.8,23.86,52371.0,23.84,23.9,23.8,23.86,52371.0
2023-06-20 10:50:00,23.85,23.85,23.77,23.79,56771.0,23.85,23.85,23.77,23.79,56771.0
2023-06-20 10:55:00,23.79,23.9,23.78,23.9,24131.0,23.79,23.9,23.78,23.9,24131.0
2023-06-20 11:00:00,23.9,23.94,23.88,23.93,19831.0,23.9,23.94,23.88,23.93,19831.0
2023-06-20 11:05:00,23.93,24.03,23.91,23.98,97827.0,23.93,24.03,23.91,23.98,97827.0
2023-06-20 11:10:00,23.99,23.99,23.9,23.94,13762.0,23.99,23.99,23.9,23.94,13762.0
2023-06-20 11:15:00,23.93,23.93,23.83,23.85,34359.0,23.93,23.93,23.83,23.85,34359.0
2023-06-20 11:20:00,23.86,23.89,23.85,23.86,10759.0,23.86,23.89,23.85,23.86,10759.0
2023-06-20 11:25:00,23.85,23.86,23.81,23.83,20009.0,23.85,23.86,23.81,23.83,20009.0
2023-06-20 11:30:00,23.84,23.89,23.83,23.87,5472.0,23.84,23.89,23.83,23.87,5472.0
2023-06-20 11:35:00,23.87,23.88,23.81,23.81,10135.0,23.87,23.88,23.81,23.81,10135.0
2023-06-20 11:40:00,23.81,23.82,23.76,23.76,21254.0,23.81,23.82,23.76,23.76,21254.0
2023-06-20 11:45:00,23.75,23.79,23.72,23.76,15094.0,23.75,23.79,23.72,23.76,15094.0
2023-06-20 11:50:00,23.75,23.79,23.75,23.79,8897.0,23.75,23.79,23.75,23.79,8897.0
2023-06-20 11:55:00,23.79,23.83,23.78,23.79,11587.0,23.79,23.83,23.78,23.79,11587.0
2023-06-20 12:00:00,23.78,23.82,23.76,23.8,17623.0,23.78,23.82,23.76,23.8,17623.0
2023-06-20 12:05:00,23.81,23.96,23.8,23.93,103120.0,23.81,23.96,23.8,23.93,103120.0
2023-06-20 12:10:00,23.92,24.05,23.92,24.02,26525.0,23.92,24.05,23.92,24.02,26525.0
2023-06-20 12:15:00,24.01,24.04,24.0,24.03,8927.0,24.01,24.04,24.0,24.03,8927.0
2023-06-20 12:20:00,24.02,24.11,24.01,24.1,26203.0,24.02,24.11,24.01,24.1,26203.0
2023-06-20 12:25:00,24.1,24.21,24.09,24.19,68079.0,24.1,24.21,24.09,24.19,68079.0
2023-06-20 12:30:00,24.2,24.21,24.17,24.19,27154.0,24.2,24.21,24.17,24.19,27154.0
2023-06-20 12:35:00,24.21,24.29,24.19,24.28,58275.0,24.21,24.29,24.19,24.28,58275.0
2023-06-20 12:40:00,24.29,24.37,24.28,24.35,32929.0,24.29,24.37,24.28,24.35,32929.0
2023-06-20 12:45:00,24.36,24.4,24.35,24.4,16196.0,24.36,24.4,24.35,24.4,16196.0
2023-06-20 12:50:00,24.4,24.5,24.4,24.47,37230.0,24.4,24.5,24.4,24.47,37230.0
2023-06-20 12:55:00,24.46,24.57,24.45,24.52,25042.0,24.46,24.57,24.45,24.52,25042.0
2023-06-20 13:00:00,24.53,24.58,24.52,24.55,14289.0,24.53,24.58,24.52,24.55,14289.0
2023-06-20 13:05:00,24.55,24.61,24.55,24.58,15540.0,24.55,24.61,24.55,24.58,15540.0
2023-06-20 13:10:00,24.58,24.58,24.53,24.55,17368.0,24.58,24.58,24.53,24.55,17368.0
2023-06-20 13:15:00,24.55,24.56,24.44,24.47,20501.0,24.55,24.56,24.44,24.47,20501.0
2023-06-20 13:20:00,24.46,24.48,24.32,24.34,66810.0,24.46,24.48,24.32,24.34,66810.0
2023-06-20 13:25:00,24.33,24.34,24.26,24.29,15025.0,24.33,24.34,24.26,24.29,15025.0
2023-06-20 13:30:00,24.28,24.34,24.28,24.32,7808.0,24.28,24.34,24.28,24.32,7808.0
2023-06-20 13:35:00,24.32,24.36,24.3,24.35,13596.0,24.32,24.36,24.3,24.35,13596.0
2023-06-20 13:40:00,24.37,24.4,24.36,24.38,9189.0,24.37,24.4,24.36,24.38,9189.0
2023-06-20 13:45:00,24.37,24.37,24.3,24.32,21188.0,24.37,24.37,24.3,24.32,21188.0
2023-06-20 13:50:00,24.31,24.32,24.25,24.28,6542.0,24.31,24.32,24.25,24.28,6542.0
2023-06-20 13:55:00,24.29,24.33,24.29,24.3,6321.0,24.29,24.33,24.29,24.3,6321.0
2023-06-20 14:00:00,24.3,24.33,24.29,24.31,6013.0,24.3,24.33,24.29,24.31,6013.0
2023-06-20 14:05:00,24.32,24.35,24.32,24.33,13948.0,24.32,24.35,24.32,24.33,13948.0
2023-06-20 14:10:00,24.32,24.36,24.31,24.33,5127.0,24.32,24.36,24.31,24.33,5127.0
2023-06-20 14:15:00,24.34,24.35,24.3,24.33,5441.0,24.34,24.35,24.3,24.33,5441.0
2023-06-20 14:20:00,24.34,24.39,24.34,24.35,9968.0,24.34,24.39,24.34,24.35,9968.0
2023-06-20 14:25:00,24.36,24.36,24.32,24.34,4530.0,24.36,24.36,24.32,24.34,4530.0
2023-06-20 14:30:00,24.33,24.34,24.28,24.28,12070.0,24.33,24.34,24.28,24.28,12070.0
2023-06-20 14:35:00,24.26,24.29,24.25,24.27,9757.0,24.26,24.29,24.25,24.27,9757.0
2023-06-20 14:40:00,24.27,24.29,24.25,24.29,4853.0,24.27,24.29,24.25,24.29,4853.0
2023-06-20 14:45:00,24.3,24.42,24.28,24.42,45459.0,24.3,24.42,24.28,24.42,45459.0
2023-06-20 14:50:00,24.43,24.46,24.4,24.43,30527.0,24.43,24.46,24.4,24.43,30527.0
2023-06-20 14:55:00,24.44,24.49,24.44,24.47,10255.0,24.44,24.49,24.44,24.47,10255.0
2023-06-20 15:00:00,24.47,24.5,24.45,24.48,12020.0,24.47,24.5,24.45,24.48,12020.0
2023-06-20 15:05:00,24.48,24.49,24.45,24.48,5530.0,24.48,24.49,24.45,24.48,5530.0
2023-06-20 15:10:00,24.47,24.5,24.47,24.47,17255.0,24.47,24.5,24.47,24.47,17255.0
2023-06-20 15:15:00,24.46,24.47,24.44,24.47,10180.0,24.46,24.47,24.44,24.47,10180.0
2023-06-20 15:20:00,24.46,24.5,24.46,24.5,10584.0,24.46,24.5,24.46,24.5,10584.0
2023-06-20 15:25:00,24.5,24.6,24.49,24.6,18246.0,24.5,24.6,24.49,24.6,18246.0
2023-06-20 15:30:00,24.6,24.61,24.55,24.56,21468.0,24.6,24.61,24.55,24.56,21468.0
2023-06-20 15:35:00,24.55,24.6,24.52,24.57,31023.0,24.55,24.6,24.52,24.57,31023.0
2023-06-20 15:40:00,24.57,24.65,24.57,24.59,50890.0,24.57,24.65,24.57,24.59,50890.0
2023-06-20 15:45:00,24.59,24.62,24.57,24.61,21496.0,24.59,24.62,24.57,24.61,21496.0
2023-06-20 15:50:00,24.6,24.64,24.56,24.56,29775.0,24.6,24.64,24.56,24.56,29775.0
2023-06-20 15:55:00,24.56,24.59,24.52,24.58,95936.0,24.56,24.59,24.52,24.58,95936.0
2023-06-21 09:30:00,24.84,25.1,24.68,25.0,170955.0,24.84,25.1,24.68,25.0,170955.0
2023-06-21 09:35:00,24.99,25.1,24.86,24.95,54580.0,24.99,25.1,24.86,24.95,54580.0
2023-06-21 09:40:00,24.95,25.09,24.89,24.94,53394.0,24.95,25.09,24.89,24.94,53394.0
2023-06-21 09:45:00,24.94,25.04,24.82,25.01,46349.0,24.94,25.04,24.82,25.01,46349.0
2023-06-21 09:50:00,24.98,25.08,24.88,24.96,57025.0,24.98,25.08,24.88,24.96,57025.0
2023-06-21 09:55:00,24.94,25.0,24.71,24.75,44423.0,24.94,25.0,24.71,24.75,44423.0
2023-06-21 10:00:00,24.74,24.82,24.6,24.67,32309.0,24.74,24.82,24.6,24.67,32309.0
2023-06-21 10:05:00,24.64,24.69,24.54,24.58,35525.0,24.64,24.69,24.54,24.58,35525.0
2023-06-21 10:10:00,24.57,24.61,24.5,24.56,38761.0,24.57,24.61,24.5,24.56,38761.0
2023-06-21 10:15:00,24.56,24.61,24.4,24.4,19489.0,24.56,24.61,24.4,24.4,19489.0
2023-06-21 10:20:00,24.41,24.42,24.34,24.41,50374.0,24.41,24.42,24.34,24.41,50374.0
2023-06-21 10:25:00,24.4,24.45,24.26,24.35,67389.0,24.4,24.45,24.26,24.35,67389.0
2023-06-21 10:30:00,24.36,24.4,24.32,24.35,18973.0,24.36,24.4,24.32,24.35,18973.0
2023-06-21 10:35:00,24.35,24.39,24.3,24.39,19248.0,24.35,24.39,24.3,24.39,19248.0
2023-06-21 10:40:00,24.38,24.4,24.16,24.18,36358.0,24.38,24.4,24.16,24.18,36358.0
2023-06-21 10:45:00,24.18,24.18,24.1,24.16,39893.0,24.18,24.18,24.1,24.16,39893.0
2023-06-21 10:50:00,24.16,24.29,24.12,24.29,42328.0,24.16,24.29,24.12,24.29,42328.0
2023-06-21 10:55:00,24.29,24.33,24.26,24.3,23405.0,24.29,24.33,24.26,24.3,23405.0
2023-06-21 11:00:00,24.3,24.38,24.28,24.33,20472.0,24.3,24.38,24.28,24.33,20472.0
2023-06-21 11:05:00,24.35,24.37,24.24,24.24,26660.0,24.35,24.37,24.24,24.24,26660.0
2023-06-21 11:10:00,24.26,24.29,24.25,24.27,12661.0,24.26,24.29,24.25,24.27,12661.0
2023-06-21 11:15:00,24.29,24.36,24.26,24.27,8427.0,24.29,24.36,24.26,24.27,8427.0
2023-06-21 11:20:00,24.27,24.36,24.27,24.34,15638.0,24.27,24.36,24.27,24.34,15638.0
2023-06-21 11:25:00,24.35,24.39,24.35,24.37,20568.0,24.35,24.39,24.35,24.37,20568.0
2023-06-21 11:30:00,24.37,24.39,24.32,24.39,11389.0,24.37,24.39,24.32,24.39,11389.0
2023-06-21 11:35:00,24.39,24.48,24.38,24.47,32923.0,24.39,24.48,24.38,24.47,32923.0
2023-06-21 11:40:00,24.44,24.46,24.39,24.39,24640.0,24.44,24.46,24.39,24.39,24640.0
2023-06-21 11:45:00,24.4,24.52,24.39,24.52,10637.0,24.4,24.52,24.39,24.52,10637.0
2023-06-21 11:50:00,24.52,24.57,24.48,24.49,12573.0,24.52,24.57,24.48,24.49,12573.0
2023-06-21 11:55:00,24.5,24.54,24.48,24.53,4203.0,24.5,24.54,24.48,24.53,4203.0
2023-06-21 12:00:00,24.52,24.55,24.51,24.54,10827.0,24.52,24.55,24.51,24.54,10827.0
2023-06-21 12:05:00,24.55,24.65,24.55,24.62,18283.0,24.55,24.65,24.55,24.62,18283.0
2023-06-21 12:10:00,24.61,24.63,24.56,24.59,20295.0,24.61,24.63,24.56,24.59,20295.0
2023-06-21 12:15:00,24.6,24.77,24.58,24.7,39694.0,24.6,24.77,24.58,24.7,39694.0
2023-06-21 12:20:00,24.72,24.81,24.7,24.8,26500.0,24.72,24.81,24.7,24.8,26500.0
2023-06-21 12:25:00,24.79,24.8,24.71,24.76,4757.0,24.79,24.8,24.71,24.76,4757.0
2023-06-21 12:30:00,24.76,24.8,24.75,24.75,11736.0,24.76,24.8,24.75,24.75,11736.0
2023-06-21 12:35:00,24.75,24.75,24.64,24.69,15838.0,24.75,24.75,24.64,24.69,15838.0
2023-06-21 12:40:00,24.68,24.69,24.6,24.63,15358.0,24.68,24.69,24.6,24.63,15358.0
2023-06-21 12:45:00,24.63,24.63,24.54,24.54,13801.0,24.63,24.63,24.54,24.54,13801.0
2023-06-21 12:50:00,24.55,24.65,24.54,24.62,11778.0,24.55,24.65,24.54,24.62,11778.0
2023-06-21 12:55:00,24.62,24.68,24.53,24.6,18256.0,24.62,24.68,24.53,24.6,18256.0
2023-06-21 13:00:00,24.6,24.64,24.57,24.64,5706.0,24.6,24.64,24.57,24.64,5706.0
2023-06-21 13:05:00,24.64,24.69,24.61,24.67,9802.0,24.64,24.69,24.61,24.67,9802.0
2023-06-21 13:10:00,24.67,24.69,24.63,24.63,22801.0,24.67,24.69,24.63,24.63,22801.0
2023-06-21 13:15:00,24.64,24.66,24.55,24.57,19397.0,24.64,24.66,24.55,24.57,19397.0
2023-06-21 13:20:00,24.58,24.58,24.5,24.51,7884.0,24.58,24.58,24.5,24.51,7884.0
2023-06-21 13:25:00,24.52,24.54,24.5,24.52,18367.0,24.52,24.54,24.5,24.52,18367.0
2023-06-21 13:30:00,24.52,24.59,24.51,24.58,6045.0,24.52,24.59,24.51,24.58,6045.0
2023-06-21 13:35:00,24.56,24.56,24.47,24.48,9504.0,24.56,24.56,24.47,24.48,9504.0
2023-06-21 13:40:00,24.48,24.56,24.48,24.55,4926.0,24.48,24.56,24.48,24.55,4926.0
2023-06-21 13:45:00,24.56,24.64,24.56,24.62,10567.0,24.56,24.64,24.56,24.62,10567.0
2023-06-21 13:50:00,24.61,24.61,24.55,24.58,7635.0,24.61,24.61,24.55,24.58,7635.0
2023-06-21 13:55:00,24.58,24.6,24.56,24.59,4198.0,24.58,24.6,24.56,24.59,4198.0
2023-06-21 14:00:00,24.6,24.62,24.59,24.61,2351.0,24.6,24.62,24.59,24.61,2351.0
2023-06-21 14:05:00,24.61,24.61,24.59,24.59,4683.0,24.61,24.61,24.59,24.59,4683.0
2023-06-21 14:10:00,24.59,24.68,24.54,24.67,12712.0,24.59,24.68,24.54,24.67,12712.0
2023-06-21 14:15:00,24.68,24.7,24.64,24.69,26365.0,24.68,24.7,24.64,24.69,26365.0
2023-06-21 14:20:00,24.68,24.7,24.67,24.69,13313.0,24.68,24.7,24.67,24.69,13313.0
2023-06-21 14:25:00,24.68,24.69,24.65,24.69,5765.0,24.68,24.69,24.65,24.69,5765.0
2023-06-21 14:30:00,24.68,24.73,24.68,24.71,11023.0,24.68,24.73,24.68,24.71,11023.0
2023-06-21 14:35:00,24.69,24.72,24.69,24.71,3724.0,24.69,24.72,24.69,24.71,3724.0
2023-06-21 14:40:00,24.72,24.73,24.7,24.71,5829.0,24.72,24.73,24.7,24.71,5829.0
2023-06-21 14:45:00,24.71,24.72,24.64,24.64,8758.0,24.71,24.72,24.64,24.64,8758.0
2023-06-21 14:50:00,24.65,24.71,24.64,24.7,7285.0,24.65,24.71,24.64,24.7,7285.0
2023-06-21 14:55:00,24.71,24.73,24.69,24.71,6525.0,24.71,24.73,24.69,24.71,6525.0
2023-06-21 15:00:00,24.72,24.72,24.64,24.64,20867.0,24.72,24.72,24.64,24.64,20867.0
2023-06-21 15:05:00,24.62,24.65,24.6,24.64,5039.0,24.62,24.65,24.6,24.64,5039.0
2023-06-21 15:10:00,24.65,24.71,24.64,24.71,4188.0,24.65,24.71,24.64,24.71,4188.0
2023-06-21 15:15:00,24.7,24.71,24.66,24.67,7342.0,24.7,24.71,24.66,24.67,7342.0
2023-06-21 15:20:00,24.67,24.67,24.62,24.62,8077.0,24.67,24.67,24.62,24.62,8077.0
2023-06-21 15:25:00,24.63,24.63,24.58,24.59,20905.0,24.63,24.63,24.58,24.59,20905.0
2023-06-21 15:30:00,24.59,24.6,24.48,24.49,21554.0,24.59,24.6,24.48,24.49,21554.0
2023-06-21 15:35:00,24.49,24.5,24.45,24.49,10318.0,24.49,24.5,24.45,24.49,10318.0
2023-06-21 15:40:00,24.48,24.5,24.47,24.49,18375.0,24.48,24.5,24.47,24.49,18375.0
2023-06-21 15:45:00,24.48,24.52,24.48,24.52,18842.0,24.48,24.52,24.48,24.52,18842.0
2023-06-21 15:50:00,24.52,24.54,24.47,24.49,27269.0,24.52,24.54,24.47,24.49,27269.0
2023-06-21 15:55:00,24.49,24.5,24.42,24.42,89462.0,24.49,24.5,24.42,24.42,89462.0
2023-06-22 09:30:00,24.13,24.18,23.93,24.03,91150.0,24.13,24.18,23.93,24.03,91150.0
2023-06-22 09:35:00,24.04,24.06,23.94,24.0,26893.0,24.04,24.06,23.94,24.0,26893.0
2023-06-22 09:40:00,24.02,24.04,23.86,23.86,24486.0,24.02,24.04,23.86,23.86,24486.0
2023-06-22 09:45:00,23.87,24.04,23.8,23.95,67482.0,23.87,24.04,23.8,23.95,67482.0
2023-06-22 09:50:00,23.95,23.98,23.81,23.86,22224.0,23.95,23.98,23.81,23.86,22224.0
2023-06-22 09:55:00,23.86,23.96,23.85,23.9,16880.0,23.86,23.96,23.85,23.9,16880.0
2023-06-22 10:00:00,23.9,23.94,23.76,23.79,27114.0,23.9,23.94,23.76,23.79,27114.0
2023-06-22 10:05:00,23.79,23.87,23.76,23.86,20374.0,23.79,23.87,23.76,23.86,20374.0
2023-06-22 10:10:00,23.87,24.06,23.85,24.05,33025.0,23.87,24.06,23.85,24.05,33025.0
2023-06-22 10:15:00,24.08,24.11,24.04,24.06,36986.0,24.08,24.11,24.04,24.06,36986.0
2023-06-22 10:20:00,24.06,24.06,23.87,23.88,23801.0,24.06,24.06,23.87,23.88,23801.0
2023-06-22 10:25:00,23.88,23.97,23.88,23.94,11408.0,23.88,23.97,23.88,23.94,11408.0
2023-06-22 10:30:00,23.94,23.98,23.93,23.94,9709.0,23.94,23.98,23.93,23.94,9709.0
2023-06-22 10:35:00,23.94,23.97,23.87,23.89,16687.0,23.94,23.97,23.87,23.89,16687.0
2023-06-22 10:40:00,23.88,23.89,23.76,23.84,64354.0,23.88,23.89,23.76,23.84,64354.0
2023-06-22 10:45:00,23.82,23.97,23.77,23.96,22820.0,23.82,23.97,23.77,23.96,22820.0
2023-06-22 10:50:00,23.95,24.14,23.95,23.96,35243.0,23.95,24.14,23.95,23.96,35243.0
2023-06-22 10:55:00,23.96,24.0,23.92,23.94,12502.0,23.96,24.0,23.92,23.94,12502.0
2023-06-22 11:00:00,23.93,24.08,23.93,24.03,10372.0,23.93,24.08,23.93,24.03,10372.0
2023-06-22 11:05:00,24.04,24.08,24.0,24.01,14686.0,24.04,24.08,24.0,24.01,14686.0
2023-06-22 11:10:00,24.01,24.01,23.96,23.99,15160.0,24.01,24.01,23.96,23.99,15160.0
2023-06-22 11:15:00,23.98,24.01,23.96,24.0,8920.0,23.98,24.01,23.96,24.0,8920.0
2023-06-22 11:20:00,24.01,24.07,23.93,23.99,10086.0,24.01,24.07,23.93,23.99,10086.0
2023-06-22 11:25:00,23.97,24.02,23.96,24.02,7017.0,23.97,24.02,23.96,24.02,7017.0
2023-06-22 11:30:00,24.03,24.12,24.01,24.1,23567.0,24.03,24.12,24.01,24.1,23567.0
2023-06-22 11:35:00,24.1,24.17,24.08,24.13,20062.0,24.1,24.17,24.08,24.13,20062.0
2023-06-22 11:40:00,24.13,24.23,24.13,24.22,20254.0,24.13,24.23,24.13,24.22,20254.0
2023-06-22 11:45:00,24.22,24.22,24.17,24.19,4180.0,24.22,24.22,24.17,24.19,4180.0
2023-06-22 11:50:00,24.2,24.25,24.18,24.19,14531.0,24.2,24.25,24.18,24.19,14531.0
2023-06-22 11:55:00,24.19,24.19,24.13,24.16,8287.0,24.19,24.19,24.13,24.16,8287.0
2023-06-22 12:00:00,24.15,24.17,24.14,24.16,9196.0,24.15,24.17,24.14,24.16,9196.0
2023-06-22 12:05:00,24.15,24.18,24.14,24.15,7618.0,24.15,24.18,24.14,24.15,7618.0
2023-06-22 12:10:00,24.15,24.16,24.12,24.12,4856.0,24.15,24.16,24.12,24.12,4856.0
2023-06-22 12:15:00,24.13,24.17,24.1,24.15,20607.0,24.13,24.17,24.1,24.15,20607.0
2023-06-22 12:20:00,24.14,24.2,24.14,24.19,5957.0,24.14,24.2,24.14,24.19,5957.0
2023-06-22 12:25:00,24.2,24.2,24.12,24.15,9001.0,24.2,24.2,24.12,24.15,9001.0
2023-06-22 12:30:00,24.16,24.23,24.16,24.19,6352.0,24.16,24.23,24.16,24.19,6352.0
2023-06-22 12:35:00,24.2,24.21,24.14,24.14,5923.0,24.2,24.21,24.14,24.14,5923.0
2023-06-22 12:40:00,24.15,24.16,24.13,24.14,4169.0,24.15,24.16,24.13,24.14,4169.0
2023-06-22 12:45:00,24.15,24.15,24.12,24.12,4198.0,24.15,24.15,24.12,24.12,4198.0
2023-06-22 12:50:00,24.13,24.13,24.08,24.09,5191.0,24.13,24.13,24.08,24.09,5191.0
2023-06-22 12:55:00,24.09,24.14,24.08,24.14,10124.0,24.09,24.14,24.08,24.14,10124.0
2023-06-22 13:00:00,24.14,24.14,24.04,24.04,15855.0,24.14,24.14,24.04,24.04,15855.0
2023-06-22 13:05:00,24.03,24.11,24.02,24.09,3439.0,24.03,24.11,24.02,24.09,3439.0
2023-06-22 13:10:00,24.08,24.12,24.07,24.12,3339.0,24.08,24.12,24.07,24.12,3339.0
2023-06-22 13:15:00,24.11,24.12,24.09,24.1,7861.0,24.11,24.12,24.09,24.1,7861.0
2023-06-22 13:20:00,24.11,24.12,24.09,24.11,8867.0,24.11,24.12,24.09,24.11,8867.0
2023-06-22 13:25:00,24.12,24.12,24.09,24.1,8795.0,24.12,24.12,24.09,24.1,8795.0
2023-06-22 13:30:00,24.1,24.16,24.09,24.11,12563.0,24.1,24.16,24.09,24.11,12563.0
2023-06-22 13:35:00,24.11,24.13,24.09,24.13,6002.0,24.11,24.13,24.09,24.13,6002.0
2023-06-22 13:40:00,24.12,24.18,24.12,24.16,20191.0,24.12,24.18,24.12,24.16,20191.0
2023-06-22 13:45:00,24.16,24.21,24.16,24.2,15139.0,24.16,24.21,24.16,24.2,15139.0
2023-06-22 13:50:00,24.18,24.18,24.14,24.17,4863.0,24.18,24.18,24.14,24.17,4863.0
2023-06-22 13:55:00,24.16,24.16,24.13,24.16,3463.0,24.16,24.16,24.13,24.16,3463.0
2023-06-22 14:00:00,24.17,24.19,24.16,24.18,5711.0,24.17,24.19,24.16,24.18,5711.0
2023-06-22 14:05:00,24.17,24.18,24.14,24.14,6077.0,24.17,24.18,24.14,24.14,6077.0
2023-06-22 14:10:00,24.14,24.15,24.13,24.14,7544.0,24.14,24.15,24.13,24.14,7544.0
2023-06-22 14:15:00,24.14,24.14,24.1,24.13,17546.0,24.14,24.14,24.1,24.13,17546.0
2023-06-22 14:20:00,24.12,24.12,24.09,24.1,12693.0,24.12,24.12,24.09,24.1,12693.0
2023-06-22 14:25:00,24.1,24.1,24.06,24.09,17072.0,24.1,24.1,24.06,24.09,17072.0
2023-06-22 14:30:00,24.11,24.14,24.07,24.09,10015.0,24.11,24.14,24.07,24.09,10015.0
2023-06-22 14:35:00,24.08,24.15,24.08,24.14,4737.0,24.08,24.15,24.08,24.14,4737.0
2023-06-22 14:40:00,24.13,24.16,24.12,24.14,9403.0,24.13,24.16,24.12,24.14,9403.0
2023-06-22 14:45:00,24.13,24.16,24.13,24.14,4651.0,24.13,24.16,24.13,24.14,4651.0
2023-06-22 14:50:00,24.14,24.17,24.13,24.17,6530.0,24.14,24.17,24.13,24.17,6530.0
2023-06-22 14:55:00,24.16,24.2,24.16,24.19,6268.0,24.16,24.2,24.16,24.19,6268.0
2023-06-22 15:00:00,24.19,24.19,24.13,24.14,4714.0,24.19,24.19,24.13,24.14,4714.0
2023-06-22 15:05:00,24.14,24.16,24.13,24.15,6642.0,24.14,24.16,24.13,24.15,6642.0
2023-06-22 15:10:00,24.15,24.17,24.12,24.13,3586.0,24.15,24.17,24.12,24.13,3586.0
2023-06-22 15:15:00,24.13,24.14,24.1,24.13,7261.0,24.13,24.14,24.1,24.13,7261.0
2023-06-22 15:20:00,24.13,24.14,24.09,24.09,9139.0,24.13,24.14,24.09,24.09,9139.0
2023-06-22 15:25:00,24.09,24.09,24.02,24.03,8277.0,24.09,24.09,24.02,24.03,8277.0
2023-06-22 15:30:00,24.02,24.05,24.0,24.05,13702.0,24.02,24.05,24.0,24.05,13702.0
2023-06-22 15:35:00,24.04,24.09,24.04,24.08,11045.0,24.04,24.09,24.04,24.08,11045.0
2023-06-22 15:40:00,24.08,24.15,24.08,24.15,23305.0,24.08,24.15,24.08,24.15,23305.0
2023-06-22 15:45:00,24.16,24.19,24.16,24.19,17258.0,24.16,24.19,24.16,24.19,17258.0
2023-06-22 15:50:00,24.19,24.25,24.18,24.25,42267.0,24.19,24.25,24.18,24.25,42267.0
2023-06-22 15:55:00,24.25,24.33,24.19,24.33,123596.0,24.25,24.33,24.19,24.33,123596.0
2023-06-23 09:30:00,23.78,23.99,23.71,23.96,80164.0,23.78,23.99,23.71,23.96,80164.0
2023-06-23 09:35:00,23.98,24.02,23.87,23.9,13529.0,23.98,24.02,23.87,23.9,13529.0
2023-06-23 09:40:00,23.87,23.87,23.77,23.79,18997.0,23.87,23.87,23.77,23.79,18997.0
2023-06-23 09:45:00,23.8,23.83,23.68,23.77,36359.0,23.8,23.83,23.68,23.77,36359.0
2023-06-23 09:50:00,23.76,23.83,23.72,23.81,13874.0,23.76,23.83,23.72,23.81,13874.0
2023-06-23 09:55:00,23.81,23.98,23.81,23.91,41406.0,23.81,23.98,23.81,23.91,41406.0
2023-06-23 10:00:00,23.92,23.97,23.87,23.95,23952.0,23.92,23.97,23.87,23.95,23952.0
2023-06-23 10:05:00,23.96,23.99,23.91,23.98,14803.0,23.96,23.99,23.91,23.98,14803.0
2023-06-23 10:10:00,23.96,23.98,23.92,23.94,13343.0,23.96,23.98,23.92,23.94,13343.0
2023-06-23 10:15:00,23.95,23.98,23.94,23.95,4291.0,23.95,23.98,23.94,23.95,4291.0
2023-06-23 10:20:00,23.96,23.96,23.81,23.88,13544.0,23.96,23.96,23.81,23.88,13544.0
2023-06-23 10:25:00,23.88,23.9,23.81,23.84,21527.0,23.88,23.9,23.81,23.84,21527.0
2023-06-23 10:30:00,23.86,23.96,23.85,23.94,4317.0,23.86,23.96,23.85,23.94,4317.0
2023-06-23 10:35:00,23.95,24.09,23.94,24.09,13711.0,23.95,24.09,23.94,24.09,13711.0
2023-06-23 10:40:00,24.1,24.12,24.01,24.04,15915.0,24.1,24.12,24.01,24.04,15915.0
2023-06-23 10:45:00,24.04,24.05,23.95,24.04,9747.0,24.04,24.05,23.95,24.04,9747.0
2023-06-23 10:50:00,24.06,24.1,24.06,24.06,11012.0,24.06,24.1,24.06,24.06,11012.0
2023-06-23 10:55:00,24.07,24.08,24.02,24.08,11390.0,24.07,24.08,24.02,24.08,11390.0
2023-06-23 11:00:00,24.1,24.13,24.08,24.12,8884.0,24.1,24.13,24.08,24.12,8884.0
2023-06-23 11:05:00,24.13,24.15,24.06,24.06,6830.0,24.13,24.15,24.06,24.06,6830.0
2023-06-23 11:10:00,24.06,24.08,24.02,24.03,6396.0,24.06,24.08,24.02,24.03,6396.0
2023-06-23 11:15:00,24.04,24.05,24.01,24.02,7197.0,24.04,24.05,24.01,24.02,7197.0
2023-06-23 11:20:00,24.02,24.04,23.98,24.03,20036.0,24.02,24.04,23.98,24.03,20036.0
2023-06-23 11:25:00,24.03,24.04,23.97,23.99,8074.0,24.03,24.04,23.97,23.99,8074.0
2023-06-23 11:30:00,24.0,24.0,23.91,23.94,7638.0,24.0,24.0,23.91,23.94,7638.0
2023-06-23 11:35:00,23.92,23.96,23.91,23.92,9011.0,23.92,23.96,23.91,23.92,9011.0
2023-06-23 11:40:00,23.92,23.99,23.91,23.96,6365.0,23.92,23.99,23.91,23.96,6365.0
2023-06-23 11:45:00,23.96,23.98,23.92,23.96,5518.0,23.96,23.98,23.92,23.96,5518.0
2023-06-23 11:50:00,23.96,23.96,23.88,23.9,10287.0,23.96,23.96,23.88,23.9,10287.0
2023-06-23 11:55:00,23.9,23.94,23.87,23.94,3976.0,23.9,23.94,23.87,23.94,3976.0
2023-06-23 12:00:00,23.93,23.98,23.91,23.93,4613.0,23.93,23.98,23.91,23.93,4613.0
2023-06-23 12:05:00,23.92,23.97,23.91,23.94,3790.0,23.92,23.97,23.91,23.94,3790.0
2023-06-23 12:10:00,23.94,23.95,23.9,23.93,7645.0,23.94,23.95,23.9,23.93,7645.0
2023-06-23 12:15:00,23.9,23.96,23.9,23.94,7811.0,23.9,23.96,23.9,23.94,7811.0
2023-06-23 12:20:00,23.96,23.97,23.93,23.95,14682.0,23.96,23.97,23.93,23.95,14682.0
2023-06-23 12:25:00,23.95,24.0,23.94,24.0,4479.0,23.95,24.0,23.94,24.0,4479.0
2023-06-23 12:30:00,24.0,24.11,23.99,24.06,12190.0,24.0,24.11,23.99,24.06,12190.0
2023-06-23 12:35:00,24.06,24.06,24.03,24.06,5199.0,24.06,24.06,24.03,24.06,5199.0
2023-06-23 12:40:00,24.05,24.09,24.05,24.08,6966.0,24.05,24.09,24.05,24.08,6966.0
2023-06-23 12:45:00,24.08,24.08,23.98,24.0,29345.0,24.08,24.08,23.98,24.0,29345.0
2023-06-23 12:50:00,23.98,23.99,23.87,23.88,29399.0,23.98,23.99,23.87,23.88,29399.0
2023-06-23 12:55:00,23.88,23.91,23.84,23.9,19079.0,23.88,23.91,23.84,23.9,19079.0
2023-06-23 13:00:00,23.9,23.91,23.83,23.89,72050.0,23.9,23.91,23.83,23.89,72050.0
2023-06-23 13:05:00,23.91,23.91,23.85,23.87,6191.0,23.91,23.91,23.85,23.87,6191.0
2023-06-23 13:10:00,23.88,23.91,23.84,23.85,10970.0,23.88,23.91,23.84,23.85,10970.0
2023-06-23 13:15:00,23.84,23.85,23.83,23.84,9726.0,23.84,23.85,23.83,23.84,9726.0
2023-06-23 13:20:00,23.84,23.88,23.83,23.87,20480.0,23.84,23.88,23.83,23.87,20480.0
2023-06-23 13:25:00,23.87,23.88,23.86,23.87,3792.0,23.87,23.88,23.86,23.87,3792.0
2023-06-23 13:30:00,23.88,23.89,23.85,23.88,16244.0,23.88,23.89,23.85,23.88,16244.0
2023-06-23 13:35:00,23.88,23.9,23.86,23.87,8971.0,23.88,23.9,23.86,23.87,8971.0
2023-06-23 13:40:00,23.87,23.88,23.84,23.87,30334.0,23.87,23.88,23.84,23.87,30334.0
2023-06-23 13:45:00,23.87,23.89,23.85,23.85,2763.0,23.87,23.89,23.85,23.85,2763.0
2023-06-23 13:50:00,23.85,23.86,23.83,23.84,11622.0,23.85,23.86,23.83,23.84,11622.0
2023-06-23 13:55:00,23.85,23.88,23.84,23.85,8548.0,23.85,23.88,23.84,23.85,8548.0
2023-06-23 14:00:00,23.86,23.86,23.84,23.85,29207.0,23.86,23.86,23.84,23.85,29207.0
2023-06-23 14:05:00,23.85,23.88,23.84,23.87,16283.0,23.85,23.88,23.84,23.87,16283.0
2023-06-23 14:10:00,23.86,23.88,23.84,23.86,18474.0,23.86,23.88,23.84,23.86,18474.0
2023-06-23 14:15:00,23.87,23.9,23.86,23.88,9667.0,23.87,23.9,23.86,23.88,9667.0
2023-06-23 14:20:00,23.86,23.93,23.86,23.92,8764.0,23.86,23.93,23.86,23.92,8764.0
2023-06-23 14:25:00,23.91,23.94,23.89,23.93,7424.0,23.91,23.94,23.89,23.93,7424.0
2023-06-23 14:30:00,23.9,23.97,23.89,23.96,11568.0,23.9,23.97,23.89,23.96,11568.0
2023-06-23 14:35:00,23.97,24.0,23.96,23.98,6844.0,23.97,24.0,23.96,23.98,6844.0
2023-06-23 14:40:00,23.96,23.98,23.93,23.94,4661.0,23.96,23.98,23.93,23.94,4661.0
2023-06-23 14:45:00,23.93,23.95,23.89,23.89,7701.0,23.93,23.95,23.89,23.89,7701.0
2023-06-23 14:50:00,23.89,23.93,23.88,23.9,15213.0,23.89,23.93,23.88,23.9,15213.0
2023-06-23 14:55:00,23.91,23.98,23.91,23.98,13452.0,23.91,23.98,23.91,23.98,13452.0
2023-06-23 15:00:00,23.97,23.98,23.92,23.96,14309.0,23.97,23.98,23.92,23.96,14309.0
2023-06-23 15:05:00,23.97,23.98,23.92,23.94,8181.0,23.97,23.98,23.92,23.94,8181.0
2023-06-23 15:10:00,23.95,23.96,23.87,23.89,19786.0,23.95,23.96,23.87,23.89,19786.0
2023-06-23 15:15:00,23.88,23.94,23.87,23.92,9621.0,23.88,23.94,23.87,23.92,9621.0
2023-06-23 15:20:00,23.92,23.93,23.87,23.91,12533.0,23.92,23.93,23.87,23.91,12533.0
2023-06-23 15:25:00,23.91,23.93,23.89,23.91,10596.0,23.91,23.93,23.89,23.91,10596.0
2023-06-23 15:30:00,23.92,23.93,23.9,23.91,11195.0,23.92,23.93,23.9,23.91,11195.0
2023-06-23 15:35:00,23.9,23.92,23.88,23.89,8930.0,23.9,23.92,23.88,23.89,8930.0
2023-06-23 15:40:00,23.88,23.88,23.84,23.86,19207.0,23.88,23.88,23.84,23.86,19207.0
2023-06-23 15:45:00,23.85,23.87,23.81,23.81,26293.0,23.85,23.87,23.81,23.81,26293.0
2023-06-23 15:50:00,23.81,23.81,23.74,23.75,51730.0,23.81,23.81,23.74,23.75,51730.0
2023-06-23 15:55:00,23.74,23.77,23.7,23.71,135005.0,23.74,23.77,23.7,23.71,135005.0
2023-06-26 09:30:00,23.38,23.52,23.25,23.51,117071.0,23.38,23.52,23.25,23.51,117071.0
2023-06-26 09:35:00,23.52,23.67,23.39,23.45,36821.0,23.52,23.67,23.39,23.45,36821.0
2023-06-26 09:40:00,23.5,23.58,23.33,23.58,38100.0,23.5,23.58,23.33,23.58,38100.0
2023-06-26 09:45:00,23.54,23.67,23.54,23.6,14920.0,23.54,23.67,23.54,23.6,14920.0
2023-06-26 09:50:00,23.6,23.66,23.54,23.64,26120.0,23.6,23.66,23.54,23.64,26120.0
2023-06-26 09:55:00,23.64,23.79,23.62,23.76,43673.0,23.64,23.79,23.62,23.76,43673.0
2023-06-26 10:00:00,23.76,23.83,23.74,23.79,14646.0,23.76,23.83,23.74,23.79,14646.0
2023-06-26 10:05:00,23.78,23.95,23.78,23.9,143194.0,23.78,23.95,23.78,23.9,143194.0
2023-06-26 10:10:00,23.89,23.95,23.78,23.91,24349.0,23.89,23.95,23.78,23.91,24349.0
2023-06-26 10:15:00,23.91,24.03,23.89,23.95,29265.0,23.91,24.03,23.89,23.95,29265.0
2023-06-26 10:20:00,23.91,24.02,23.87,23.91,33643.0,23.91,24.02,23.87,23.91,33643.0
2023-06-26 10:25:00,23.89,23.93,23.75,23.76,30756.0,23.89,23.93,23.75,23.76,30756.0
2023-06-26 10:30:00,23.77,23.77,23.56,23.58,15282.0,23.77,23.77,23.56,23.58,15282.0
2023-06-26 10:35:00,23.56,23.59,23.46,23.55,34943.0,23.56,23.59,23.46,23.55,34943.0
2023-06-26 10:40:00,23.55,23.68,23.55,23.68,17828.0,23.55,23.68,23.55,23.68,17828.0
2023-06-26 10:45:00,23.69,23.7,23.57,23.66,8563.0,23.69,23.7,23.57,23.66,8563.0
2023-06-26 10:50:00,23.66,23.68,23.61,23.61,14098.0,23.66,23.68,23.61,23.61,14098.0
2023-06-26 10:55:00,23.62,23.63,23.55,23.56,12848.0,23.62,23.63,23.55,23.56,12848.0
2023-06-26 11:00:00,23.57,23.59,23.55,23.56,14932.0,23.57,23.59,23.55,23.56,14932.0
2023-06-26 11:05:00,23.55,23.58,23.49,23.51,29131.0,23.55,23.58,23.49,23.51,29131.0
2023-06-26 11:10:00,23.52,23.65,23.49,23.65,13276.0,23.52,23.65,23.49,23.65,13276.0
2023-06-26 11:15:00,23.66,23.66,23.57,23.6,9089.0,23.66,23.66,23.57,23.6,9089.0
2023-06-26 11:20:00,23.59,23.61,23.54,23.59,11942.0,23.59,23.61,23.54,23.59,11942.0
2023-06-26 11:25:00,23.59,23.63,23.59,23.63,3014.0,23.59,23.63,23.59,23.63,3014.0
2023-06-26 11:30:00,23.63,23.72,23.61,23.71,14362.0,23.63,23.72,23.61,23.71,14362.0
2023-06-26 11:35:00,23.69,23.7,23.64,23.68,7021.0,23.69,23.7,23.64,23.68,7021.0
2023-06-26 11:40:00,23.67,23.75,23.64,23.7,25598.0,23.67,23.75,23.64,23.7,25598.0
2023-06-26 11:45:00,23.7,23.8,23.69,23.78,29352.0,23.7,23.8,23.69,23.78,29352.0
2023-06-26 11:50:00,23.78,23.84,23.77,23.82,10803.0,23.78,23.84,23.77,23.82,10803.0
2023-06-26 11:55:00,23.79,23.79,23.76,23.77,3605.0,23.79,23.79,23.76,23.77,3605.0
2023-06-26 12:00:00,23.75,23.75,23.64,23.67,5919.0,23.75,23.75,23.64,23.67,5919.0
2023-06-26 12:05:00,23.66,23.67,23.28,23.36,138910.0,23.66,23.67,23.28,23.36,138910.0
2023-06-26 12:10:00,23.33,23.36,23.25,23.33,59943.0,23.33,23.36,23.25,23.33,59943.0
2023-06-26 12:15:00,23.32,23.35,23.21,23.21,40609.0,23.32,23.35,23.21,23.21,40609.0
2023-06-26 12:20:00,23.21,23.23,23.15,23.16,40845.0,23.21,23.23,23.15,23.16,40845.0
2023-06-26 12:25:00,23.17,23.24,23.15,23.21,36619.0,23.17,23.24,23.15,23.21,36619.0
2023-06-26 12:30:00,23.2,23.25,23.17,23.23,19066.0,23.2,23.25,23.17,23.23,19066.0
2023-06-26 12:35:00,23.23,23.3,23.22,23.25,10769.0,23.23,23.3,23.22,23.25,10769.0
2023-06-26 12:40:00,23.27,23.28,23.2,23.21,46899.0,23.27,23.28,23.2,23.21,46899.0
2023-06-26 12:45:00,23.23,23.3,23.2,23.24,15142.0,23.23,23.3,23.2,23.24,15142.0
2023-06-26 12:50:00,23.26,23.32,23.25,23.3,20099.0,23.26,23.32,23.25,23.3,20099.0
2023-06-26 12:55:00,23.3,23.35,23.28,23.32,9935.0,23.3,23.35,23.28,23.32,9935.0
2023-06-26 13:00:00,23.32,23.34,23.27,23.29,7925.0,23.32,23.34,23.27,23.29,7925.0
2023-06-26 13:05:00,23.3,23.3,23.23,23.23,5064.0,23.3,23.3,23.23,23.23,5064.0
2023-06-26 13:10:00,23.23,23.27,23.21,23.27,19354.0,23.23,23.27,23.21,23.27,19354.0
2023-06-26 13:15:00,23.22,23.26,23.16,23.18,21498.0,23.22,23.26,23.16,23.18,21498.0
2023-06-26 13:20:00,23.17,23.18,23.14,23.15,13487.0,23.17,23.18,23.14,23.15,13487.0
2023-06-26 13:25:00,23.15,23.17,23.05,23.14,47550.0,23.15,23.17,23.05,23.14,47550.0
2023-06-26 13:30:00,23.12,23.14,23.02,23.04,11245.0,23.12,23.14,23.02,23.04,11245.0
2023-06-26 13:35:00,23.04,23.04,22.97,22.98,42509.0,23.04,23.04,22.97,22.98,42509.0
2023-06-26 13:40:00,22.97,22.99,22.93,22.94,20646.0,22.97,22.99,22.93,22.94,20646.0
2023-06-26 13:45:00,22.93,23.04,22.91,22.99,40491.0,22.93,23.04,22.91,22.99,40491.0
2023-06-26 13:50:00,22.99,23.02,22.94,22.97,9941.0,22.99,23.02,22.94,22.97,9941.0
2023-06-26 13:55:00,22.96,22.99,22.93,22.97,14009.0,22.96,22.99,22.93,22.97,14009.0
2023-06-26 14:00:00,22.96,22.99,22.95,22.97,41722.0,22.96,22.99,22.95,22.97,41722.0
2023-06-26 14:05:00,22.96,22.99,22.94,22.97,8059.0,22.96,22.99,22.94,22.97,8059.0
2023-06-26 14:10:00,22.98,22.99,22.97,22.98,8923.0,22.98,22.99,22.97,22.98,8923.0
2023-06-26 14:15:00,22.97,23.06,22.96,23.06,21576.0,22.97,23.06,22.96,23.06,21576.0
2023-06-26 14:20:00,23.04,23.07,23.0,23.04,7039.0,23.04,23.07,23.0,23.04,7039.0
2023-06-26 14:25:00,23.04,23.04,22.97,22.99,7713.0,23.04,23.04,22.97,22.99,7713.0
2023-06-26 14:30:00,22.99,23.08,22.99,23.07,10880.0,22.99,23.08,22.99,23.07,10880.0
2023-06-26 14:35:00,23.07,23.13,23.06,23.11,14895.0,23.07,23.13,23.06,23.11,14895.0
2023-06-26 14:40:00,23.13,23.14,23.12,23.14,8655.0,23.13,23.14,23.12,23.14,8655.0
2023-06-26 14:45:00,23.13,23.14,23.07,23.1,6743.0,23.13,23.14,23.07,23.1,6743.0
2023-06-26 14:50:00,23.08,23.08,23.05,23.05,8585.0,23.08,23.08,23.05,23.05,8585.0
2023-06-26 14:55:00,23.06,23.07,23.05,23.05,6107.0,23.06,23.07,23.05,23.05,6107.0
2023-06-26 15:00:00,23.07,23.2,23.07,23.18,33134.0,23.07,23.2,23.07,23.18,33134.0
2023-06-26 15:05:00,23.18,23.19,23.1,23.12,18118.0,23.18,23.19,23.1,23.12,18118.0
2023-06-26 15:10:00,23.13,23.16,23.13,23.16,3937.0,23.13,23.16,23.13,23.16,3937.0
2023-06-26 15:15:00,23.16,23.18,23.12,23.14,6513.0,23.16,23.18,23.12,23.14,6513.0
2023-06-26 15:20:00,23.13,23.14,23.08,23.09,9916.0,23.13,23.14,23.08,23.09,9916.0
2023-06-26 15:25:00,23.09,23.15,23.09,23.14,5519.0,23.09,23.15,23.09,23.14,5519.0
2023-06-26 15:30:00,23.13,23.16,23.09,23.16,15890.0,23.13,23.16,23.09,23.16,15890.0
2023-06-26 15:35:00,23.15,23.15,23.1,23.12,9772.0,23.15,23.15,23.1,23.12,9772.0
2023-06-26 15:40:00,23.12,23.14,23.07,23.07,22568.0,23.12,23.14,23.07,23.07,22568.0
2023-06-26 15:45:00,23.06,23.07,23.04,23.06,35992.0,23.06,23.07,23.04,23.06,35992.0
2023-06-26 15:50:00,23.05,23.07,23.05,23.06,43707.0,23.05,23.07,23.05,23.06,43707.0
2023-06-26 15:55:00,23.06,23.09,23.02,23.03,105284.0,23.06,23.09,23.02,23.03,105284.0
2023-06-27 09:30:00,23.29,23.29,23.15,23.24,71261.0,23.29,23.29,23.15,23.24,71261.0
2023-06-27 09:35:00,23.26,23.28,23.18,23.18,25996.0,23.26,23.28,23.18,23.18,25996.0
2023-06-27 09:40:00,23.2,23.2,23.11,23.17,16667.0,23.2,23.2,23.11,23.17,16667.0
2023-06-27 09:45:00,23.17,23.17,23.05,23.12,17778.0,23.17,23.17,23.05,23.12,17778.0
2023-06-27 09:50:00,23.11,23.25,23.11,23.18,33659.0,23.11,23.25,23.11,23.18,33659.0
2023-06-27 09:55:00,23.18,23.31,23.15,23.31,15913.0,23.18,23.31,23.15,23.31,15913.0
2023-06-27 10:00:00,23.29,23.39,23.27,23.37,24002.0,23.29,23.39,23.27,23.37,24002.0
2023-06-27 10:05:00,23.34,23.35,23.19,23.2,8717.0,23.34,23.35,23.19,23.2,8717.0
2023-06-27 10:10:00,23.18,23.2,23.12,23.2,10990.0,23.18,23.2,23.12,23.2,10990.0
2023-06-27 10:15:00,23.19,23.24,23.18,23.21,11745.0,23.19,23.24,23.18,23.21,11745.0
2023-06-27 10:20:00,23.19,23.37,23.19,23.35,21544.0,23.19,23.37,23.19,23.35,21544.0
2023-06-27 10:25:00,23.32,23.35,23.27,23.31,6727.0,23.32,23.35,23.27,23.31,6727.0
2023-06-27 10:30:00,23.28,23.33,23.27,23.31,8667.0,23.28,23.33,23.27,23.31,8667.0
2023-06-27 10:35:00,23.3,23.33,23.27,23.32,5446.0,23.3,23.33,23.27,23.32,5446.0
2023-06-27 10:40:00,23.31,23.32,23.23,23.27,16553.0,23.31,23.32,23.23,23.27,16553.0
2023-06-27 10:45:00,23.26,23.33,23.26,23.32,13164.0,23.26,23.33,23.26,23.32,13164.0
2023-06-27 10:50:00,23.31,23.34,23.28,23.34,9131.0,23.31,23.34,23.28,23.34,9131.0
2023-06-27 10:55:00,23.33,23.34,23.28,23.32,2118.0,23.33,23.34,23.28,23.32,2118.0
2023-06-27 11:00:00,23.32,23.34,23.26,23.27,9600.0,23.32,23.34,23.26,23.27,9600.0
2023-06-27 11:05:00,23.26,23.29,23.24,23.29,8208.0,23.26,23.29,23.24,23.29,8208.0
2023-06-27 11:10:00,23.28,23.29,23.23,23.29,7803.0,23.28,23.29,23.23,23.29,7803.0
2023-06-27 11:15:00,23.3,23.35,23.3,23.35,14624.0,23.3,23.35,23.3,23.35,14624.0
2023-06-27 11:20:00,23.35,23.38,23.33,23.36,10565.0,23.35,23.38,23.33,23.36,10565.0
2023-06-27 11:25:00,23.35,23.36,23.29,23.35,7153.0,23.35,23.36,23.29,23.35,7153.0
2023-06-27 11:30:00,23.35,23.35,23.32,23.32,7225.0,23.35,23.35,23.32,23.32,7225.0
2023-06-27 11:35:00,23.31,23.31,23.23,23.23,19280.0,23.31,23.31,23.23,23.23,19280.0
2023-06-27 11:40:00,23.23,23.24,23.18,23.2,5273.0,23.23,23.24,23.18,23.2,5273.0
2023-06-27 11:45:00,23.2,23.24,23.2,23.21,5610.0,23.2,23.24,23.2,23.21,5610.0
2023-06-27 11:50:00,23.21,23.21,23.12,23.14,22410.0,23.21,23.21,23.12,23.14,22410.0
2023-06-27 11:55:00,23.15,23.16,23.0,23.02,70649.0,23.15,23.16,23.0,23.02,70649.0
2023-06-27 12:00:00,23.03,23.11,23.02,23.1,10550.0,23.03,23.11,23.02,23.1,10550.0
2023-06-27 12:05:00,23.1,23.15,23.06,23.15,23285.0,23.1,23.15,23.06,23.15,23285.0
2023-06-27 12:10:00,23.14,23.24,23.14,23.23,25301.0,23.14,23.24,23.14,23.23,25301.0
2023-06-27 12:15:00,23.21,23.26,23.18,23.19,8478.0,23.21,23.26,23.18,23.19,8478.0
2023-06-27 12:20:00,23.19,23.2,23.13,23.16,4218.0,23.19,23.2,23.13,23.16,4218.0
2023-06-27 12:25:00,23.16,23.16,23.13,23.15,6265.0,23.16,23.16,23.13,23.15,6265.0
2023-06-27 12:30:00,23.16,23.2,23.12,23.13,7780.0,23.16,23.2,23.12,23.13,7780.0
2023-06-27 12:35:00,23.12,23.16,23.08,23.14,21124.0,23.12,23.16,23.08,23.14,21124.0
2023-06-27 12:40:00,23.13,23.17,23.12,23.17,26285.0,23.13,23.17,23.12,23.17,26285.0
2023-06-27 12:45:00,23.19,23.2,23.13,23.16,5407.0,23.19,23.2,23.13,23.16,5407.0
2023-06-27 12:50:00,23.15,23.17,23.12,23.14,11026.0,23.15,23.17,23.12,23.14,11026.0
2023-06-27 12:55:00,23.15,23.15,23.09,23.1,27047.0,23.15,23.15,23.09,23.1,27047.0
2023-06-27 13:00:00,23.11,23.11,23.02,23.03,15173.0,23.11,23.11,23.02,23.03,15173.0
2023-06-27 13:05:00,23.02,23.05,23.0,23.03,10175.0,23.02,23.05,23.0,23.03,10175.0
2023-06-27 13:10:00,23.03,23.04,23.01,23.02,5377.0,23.03,23.04,23.01,23.02,5377.0
2023-06-27 13:15:00,23.02,23.05,23.0,23.05,7020.0,23.02,23.05,23.0,23.05,7020.0
2023-06-27 13:20:00,23.05,23.1,23.02,23.09,10206.0,23.05,23.1,23.02,23.09,10206.0
2023-06-27 13:25:00,23.1,23.1,23.06,23.07,10506.0,23.1,23.1,23.06,23.07,10506.0
2023-06-27 13:30:00,23.06,23.14,23.06,23.13,6734.0,23.06,23.14,23.06,23.13,6734.0
2023-06-27 13:35:00,23.12,23.15,23.1,23.15,38028.0,23.12,23.15,23.1,23.15,38028.0
2023-06-27 13:40:00,23.15,23.18,23.12,23.13,7787.0,23.15,23.18,23.12,23.13,7787.0
2023-06-27 13:45:00,23.12,23.14,23.08,23.12,14581.0,23.12,23.14,23.08,23.12,14581.0
2023-06-27 13:50:00,23.13,23.15,23.13,23.13,3801.0,23.13,23.15,23.13,23.13,3801.0
2023-06-27 13:55:00,23.14,23.15,23.11,23.15,7827.0,23.14,23.15,23.11,23.15,7827.0
2023-06-27 14:00:00,23.14,23.15,23.12,23.12,6711.0,23.14,23.15,23.12,23.12,6711.0
2023-06-27 14:05:00,23.11,23.25,23.09,23.21,67118.0,23.11,23.25,23.09,23.21,67118.0
2023-06-27 14:10:00,23.23,23.58,23.23,23.52,178837.0,23.23,23.58,23.23,23.52,178837.0
2023-06-27 14:15:00,23.52,23.6,23.49,23.57,34405.0,23.52,23.6,23.49,23.57,34405.0
2023-06-27 14:20:00,23.56,23.6,23.5,23.51,47380.0,23.56,23.6,23.5,23.51,47380.0
2023-06-27 14:25:00,23.5,23.5,23.38,23.46,69489.0,23.5,23.5,23.38,23.46,69489.0
2023-06-27 14:30:00,23.46,23.47,23.37,23.38,27321.0,23.46,23.47,23.37,23.38,27321.0
2023-06-27 14:35:00,23.39,23.4,23.32,23.35,8617.0,23.39,23.4,23.32,23.35,8617.0
2023-06-27 14:40:00,23.33,23.35,23.29,23.35,16564.0,23.33,23.35,23.29,23.35,16564.0
2023-06-27 14:45:00,23.33,23.4,23.33,23.39,7942.0,23.33,23.4,23.33,23.39,7942.0
2023-06-27 14:50:00,23.4,23.46,23.4,23.41,19407.0,23.4,23.46,23.4,23.41,19407.0
2023-06-27 14:55:00,23.39,23.43,23.39,23.43,8493.0,23.39,23.43,23.39,23.43,8493.0
2023-06-27 15:00:00,23.44,23.46,23.41,23.41,7910.0,23.44,23.46,23.41,23.41,7910.0
2023-06-27 15:05:00,23.41,23.51,23.41,23.51,20094.0,23.41,23.51,23.41,23.51,20094.0
2023-06-27 15:10:00,23.51,23.54,23.47,23.52,11045.0,23.51,23.54,23.47,23.52,11045.0
2023-06-27 15:15:00,23.53,23.54,23.5,23.53,11869.0,23.53,23.54,23.5,23.53,11869.0
2023-06-27 15:20:00,23.51,23.53,23.42,23.46,17879.0,23.51,23.53,23.42,23.46,17879.0
2023-06-27 15:25:00,23.47,23.53,23.46,23.53,10873.0,23.47,23.53,23.46,23.53,10873.0
2023-06-27 15:30:00,23.54,23.54,23.45,23.45,11963.0,23.54,23.54,23.45,23.45,11963.0
2023-06-27 15:35:00,23.46,23.54,23.43,23.52,53772.0,23.46,23.54,23.43,23.52,53772.0
2023-06-27 15:40:00,23.53,23.55,23.51,23.52,27971.0,23.53,23.55,23.51,23.52,27971.0
2023-06-27 15:45:00,23.53,23.58,23.53,23.57,17354.0,23.53,23.58,23.53,23.57,17354.0
2023-06-27 15:50:00,23.56,23.57,23.53,23.56,40054.0,23.56,23.57,23.53,23.56,40054.0
2023-06-27 15:55:00,23.56,23.58,23.53,23.58,59224.0,23.56,23.58,23.53,23.58,59224.0
2023-06-28 09:30:00,23.44,23.63,23.42,23.51,43995.0,23.44,23.63,23.42,23.51,43995.0
2023-06-28 09:35:00,23.55,23.83,23.51,23.74,98467.0,23.55,23.83,23.51,23.74,98467.0
2023-06-28 09:40:00,23.77,23.77,23.64,23.65,67832.0,23.77,23.77,23.64,23.65,67832.0
2023-06-28 09:45:00,23.66,23.67,23.47,23.49,30194.0,23.66,23.67,23.47,23.49,30194.0
2023-06-28 09:50:00,23.47,23.57,23.4,23.54,18227.0,23.47,23.57,23.4,23.54,18227.0
2023-06-28 09:55:00,23.55,23.66,23.51,23.64,11348.0,23.55,23.66,23.51,23.64,11348.0
2023-06-28 10:00:00,23.64,23.68,23.6,23.62,18836.0,23.64,23.68,23.6,23.62,18836.0
2023-06-28 10:05:00,23.63,23.68,23.58,23.67,9261.0,23.63,23.68,23.58,23.67,9261.0
2023-06-28 10:10:00,23.67,23.78,23.64,23.7,74468.0,23.67,23.78,23.64,23.7,74468.0
2023-06-28 10:15:00,23.7,23.94,23.62,23.93,79567.0,23.7,23.94,23.62,23.93,79567.0
2023-06-28 10:20:00,23.92,23.96,23.67,23.68,85519.0,23.92,23.96,23.67,23.68,85519.0
2023-06-28 10:25:00,23.7,23.73,23.66,23.68,17629.0,23.7,23.73,23.66,23.68,17629.0
2023-06-28 10:30:00,23.69,23.75,23.67,23.71,14941.0,23.69,23.75,23.67,23.71,14941.0
2023-06-28 10:35:00,23.71,23.92,23.71,23.87,65801.0,23.71,23.92,23.71,23.87,65801.0
2023-06-28 10:40:00,23.84,24.0,23.82,23.9,69593.0,23.84,24.0,23.82,23.9,69593.0
2023-06-28 10:45:00,23.88,23.99,23.85,23.96,24381.0,23.88,23.99,23.85,23.96,24381.0
2023-06-28 10:50:00,23.97,23.97,23.88,23.94,19616.0,23.97,23.97,23.88,23.94,19616.0
2023-06-28 10:55:00,23.93,23.93,23.81,23.84,21099.0,23.93,23.93,23.81,23.84,21099.0
2023-06-28 11:00:00,23.83,23.92,23.81,23.92,11575.0,23.83,23.92,23.81,23.92,11575.0
2023-06-28 11:05:00,23.92,24.1,23.92,24.06,32591.0,23.92,24.1,23.92,24.06,32591.0
2023-06-28 11:10:00,24.07,24.15,23.93,23.93,76257.0,24.07,24.15,23.93,23.93,76257.0
2023-06-28 11:15:00,23.93,24.08,23.87,24.07,18617.0,23.93,24.08,23.87,24.07,18617.0
2023-06-28 11:20:00,24.07,24.08,24.03,24.03,13636.0,24.07,24.08,24.03,24.03,13636.0
2023-06-28 11:25:00,24.02,24.06,23.97,24.06,24038.0,24.02,24.06,23.97,24.06,24038.0
2023-06-28 11:30:00,24.05,24.13,24.04,24.11,21479.0,24.05,24.13,24.04,24.11,21479.0
2023-06-28 11:35:00,24.12,24.23,24.1,24.22,22226.0,24.12,24.23,24.1,24.22,22226.0
2023-06-28 11:40:00,24.23,24.3,24.2,24.27,44273.0,24.23,24.3,24.2,24.27,44273.0
2023-06-28 11:45:00,24.27,24.33,24.24,24.28,40644.0,24.27,24.33,24.24,24.28,40644.0
2023-06-28 11:50:00,24.27,24.33,24.24,24.3,22201.0,24.27,24.33,24.24,24.3,22201.0
2023-06-28 11:55:00,24.32,24.35,24.28,24.33,20156.0,24.32,24.35,24.28,24.33,20156.0
2023-06-28 12:00:00,24.32,24.34,24.23,24.25,25301.0,24.32,24.34,24.23,24.25,25301.0
2023-06-28 12:05:00,24.24,24.29,24.22,24.28,14272.0,24.24,24.29,24.22,24.28,14272.0
2023-06-28 12:10:00,24.28,24.38,24.27,24.37,12769.0,24.28,24.38,24.27,24.37,12769.0
2023-06-28 12:15:00,24.36,24.37,24.28,24.36,26159.0,24.36,24.37,24.28,24.36,26159.0
2023-06-28 12:20:00,24.34,24.35,24.24,24.24,17183.0,24.34,24.35,24.24,24.24,17183.0
2023-06-28 12:25:00,24.25,24.25,24.14,24.16,13292.0,24.25,24.25,24.14,24.16,13292.0
2023-06-28 12:30:00,24.18,24.24,24.16,24.21,13842.0,24.18,24.24,24.16,24.21,13842.0
2023-06-28 12:35:00,24.21,24.28,24.18,24.18,9807.0,24.21,24.28,24.18,24.18,9807.0
2023-06-28 12:40:00,24.18,24.25,24.07,24.09,45346.0,24.18,24.25,24.07,24.09,45346.0
2023-06-28 12:45:00,24.09,24.12,24.03,24.04,24757.0,24.09,24.12,24.03,24.04,24757.0
2023-06-28 12:50:00,24.03,24.07,24.01,24.03,17010.0,24.03,24.07,24.01,24.03,17010.0
2023-06-28 12:55:00,24.02,24.08,24.01,24.08,19957.0,24.02,24.08,24.01,24.08,19957.0
2023-06-28 13:00:00,24.07,24.1,24.01,24.05,23483.0,24.07,24.1,24.01,24.05,23483.0
2023-06-28 13:05:00,24.05,24.09,24.01,24.01,17397.0,24.05,24.09,24.01,24.01,17397.0
2023-06-28 13:10:00,24.01,24.01,23.97,23.99,12036.0,24.01,24.01,23.97,23.99,12036.0
2023-06-28 13:15:00,24.0,24.05,23.97,24.05,7091.0,24.0,24.05,23.97,24.05,7091.0
2023-06-28 13:20:00,24.05,24.08,24.02,24.06,7251.0,24.05,24.08,24.02,24.06,7251.0
2023-06-28 13:25:00,24.06,24.14,24.06,24.13,8159.0,24.06,24.14,24.06,24.13,8159.0
2023-06-28 13:30:00,24.15,24.16,24.09,24.13,9253.0,24.15,24.16,24.09,24.13,9253.0
2023-06-28 13:35:00,24.12,24.24,24.12,24.23,13621.0,24.12,24.24,24.12,24.23,13621.0
2023-06-28 13:40:00,24.22,24.24,24.2,24.24,8332.0,24.22,24.24,24.2,24.24,8332.0
2023-06-28 13:45:00,24.25,24.3,24.25,24.29,19509.0,24.25,24.3,24.25,24.29,19509.0
2023-06-28 13:50:00,24.28,24.3,24.24,24.3,15699.0,24.28,24.3,24.24,24.3,15699.0
2023-06-28 13:55:00,24.31,24.33,24.26,24.31,17959.0,24.31,24.33,24.26,24.31,17959.0
2023-06-28 14:00:00,24.32,24.39,24.27,24.39,14759.0,24.32,24.39,24.27,24.39,14759.0
2023-06-28 14:05:00,24.39,24.41,24.35,24.37,18258.0,24.39,24.41,24.35,24.37,18258.0
2023-06-28 14:10:00,24.37,24.4,24.33,24.37,24820.0,24.37,24.4,24.33,24.37,24820.0
2023-06-28 14:15:00,24.38,24.4,24.35,24.39,4666.0,24.38,24.4,24.35,24.39,4666.0
2023-06-28 14:20:00,24.39,24.41,24.36,24.38,22656.0,24.39,24.41,24.36,24.38,22656.0
2023-06-28 14:25:00,24.37,24.37,24.34,24.37,7626.0,24.37,24.37,24.34,24.37,7626.0
2023-06-28 14:30:00,24.37,24.42,24.34,24.41,8581.0,24.37,24.42,24.34,24.41,8581.0
2023-06-28 14:35:00,24.4,24.44,24.37,24.43,21510.0,24.4,24.44,24.37,24.43,21510.0
2023-06-28 14:40:00,24.44,24.44,24.42,24.42,7514.0,24.44,24.44,24.42,24.42,7514.0
2023-06-28 14:45:00,24.42,24.48,24.42,24.47,29535.0,24.42,24.48,24.42,24.47,29535.0
2023-06-28 14:50:00,24.47,24.57,24.44,24.55,59424.0,24.47,24.57,24.44,24.55,59424.0
2023-06-28 14:55:00,24.54,24.58,24.51,24.55,21159.0,24.54,24.58,24.51,24.55,21159.0
2023-06-28 15:00:00,24.56,24.59,24.5,24.5,23408.0,24.56,24.59,24.5,24.5,23408.0
2023-06-28 15:05:00,24.51,24.52,24.39,24.46,34943.0,24.51,24.52,24.39,24.46,34943.0
2023-06-28 15:10:00,24.46,24.58,24.44,24.56,16891.0,24.46,24.58,24.44,24.56,16891.0
2023-06-28 15:15:00,24.58,24.65,24.55,24.63,18612.0,24.58,24.65,24.55,24.63,18612.0
2023-06-28 15:20:00,24.63,24.65,24.59,24.6,17698.0,24.63,24.65,24.59,24.6,17698.0
2023-06-28 15:25:00,24.6,24.61,24.55,24.6,23071.0,24.6,24.61,24.55,24.6,23071.0
2023-06-28 15:30:00,24.6,24.62,24.6,24.61,32839.0,24.6,24.62,24.6,24.61,32839.0
2023-06-28 15:35:00,24.61,24.62,24.57,24.58,19920.0,24.61,24.62,24.57,24.58,19920.0
2023-06-28 15:40:00,24.59,24.62,24.56,24.61,33746.0,24.59,24.62,24.56,24.61,33746.0
2023-06-28 15:45:00,24.61,24.79,24.6,24.75,108168.0,24.61,24.79,24.6,24.75,108168.0
2023-06-28 15:50:00,24.76,24.9,24.75,24.88,141954.0,24.76,24.9,24.75,24.88,141954.0
2023-06-28 15:55:00,24.87,25.1,24.87,25.01,424601.0,24.87,25.1,24.87,25.01,424601.0
2023-06-29 09:30:00,24.96,25.08,24.7,24.95,120176.0,24.96,25.08,24.7,24.95,120176.0
2023-06-29 09:35:00,24.97,25.21,24.71,25.16,121503.0,24.97,25.21,24.71,25.16,121503.0
2023-06-29 09:40:00,25.16,25.2,25.02,25.09,52059.0,25.16,25.2,25.02,25.09,52059.0
2023-06-29 09:45:00,25.09,25.14,24.8,24.91,53363.0,25.09,25.14,24.8,24.91,53363.0
2023-06-29 09:50:00,24.94,25.15,24.92,25.09,34981.0,24.94,25.15,24.92,25.09,34981.0
2023-06-29 09:55:00,25.1,25.12,24.88,24.91,72471.0,25.1,25.12,24.88,24.91,72471.0
2023-06-29 10:00:00,24.88,24.97,24.88,24.94,31785.0,24.88,24.97,24.88,24.94,31785.0
2023-06-29 10:05:00,24.93,25.2,24.93,25.02,75357.0,24.93,25.2,24.93,25.02,75357.0
2023-06-29 10:10:00,25.02,25.02,24.84,24.9,37579.0,25.02,25.02,24.84,24.9,37579.0
2023-06-29 10:15:00,24.9,24.91,24.83,24.87,21955.0,24.9,24.91,24.83,24.87,21955.0
2023-06-29 10:20:00,24.86,24.94,24.72,24.73,7456.0,24.86,24.94,24.72,24.73,7456.0
2023-06-29 10:25:00,24.71,24.85,24.63,24.85,37236.0,24.71,24.85,24.63,24.85,37236.0
2023-06-29 10:30:00,24.84,24.84,24.62,24.73,26715.0,24.84,24.84,24.62,24.73,26715.0
2023-06-29 10:35:00,24.76,24.8,24.65,24.74,10965.0,24.76,24.8,24.65,24.74,10965.0
2023-06-29 10:40:00,24.71,24.91,24.7,24.89,22904.0,24.71,24.91,24.7,24.89,22904.0
2023-06-29 10:45:00,24.9,25.08,24.82,25.05,33512.0,24.9,25.08,24.82,25.05,33512.0
2023-06-29 10:50:00,25.05,25.18,25.0,25.13,50971.0,25.05,25.18,25.0,25.13,50971.0
2023-06-29 10:55:00,25.15,25.25,25.12,25.24,69442.0,25.15,25.25,25.12,25.24,69442.0
2023-06-29 11:00:00,25.24,25.24,25.13,25.2,54257.0,25.24,25.24,25.13,25.2,54257.0
2023-06-29 11:05:00,25.2,25.21,25.06,25.09,27616.0,25.2,25.21,25.06,25.09,27616.0
2023-06-29 11:10:00,25.12,25.13,25.07,25.09,16092.0,25.12,25.13,25.07,25.09,16092.0
2023-06-29 11:15:00,25.11,25.13,24.94,25.03,63898.0,25.11,25.13,24.94,25.03,63898.0
2023-06-29 11:20:00,25.03,25.05,24.94,24.95,10477.0,25.03,25.05,24.94,24.95,10477.0
2023-06-29 11:25:00,24.95,25.05,24.91,25.01,20761.0,24.95,25.05,24.91,25.01,20761.0
2023-06-29 11:30:00,25.02,25.09,25.0,25.06,27182.0,25.02,25.09,25.0,25.06,27182.0
2023-06-29 11:35:00,25.07,25.12,25.05,25.11,20116.0,25.07,25.12,25.05,25.11,20116.0
2023-06-29 11:40:00,25.12,25.26,25.11,25.13,38035.0,25.12,25.26,25.11,25.13,38035.0
2023-06-29 11:45:00,25.11,25.23,25.11,25.23,38184.0,25.11,25.23,25.11,25.23,38184.0
2023-06-29 11:50:00,25.21,25.43,25.21,25.41,114495.0,25.21,25.43,25.21,25.41,114495.0
2023-06-29 11:55:00,25.4,25.47,25.24,25.32,91750.0,25.4,25.47,25.24,25.32,91750.0
2023-06-29 12:00:00,25.34,25.36,25.2,25.21,58449.0,25.34,25.36,25.2,25.21,58449.0
2023-06-29 12:05:00,25.21,25.31,25.2,25.26,17436.0,25.21,25.31,25.2,25.26,17436.0
2023-06-29 12:10:00,25.23,25.25,25.2,25.21,17090.0,25.23,25.25,25.2,25.21,17090.0
2023-06-29 12:15:00,25.21,25.26,25.2,25.26,23176.0,25.21,25.26,25.2,25.26,23176.0
2023-06-29 12:20:00,25.26,25.29,25.2,25.27,15039.0,25.26,25.29,25.2,25.27,15039.0
2023-06-29 12:25:00,25.28,25.34,25.27,25.27,15370.0,25.28,25.34,25.27,25.27,15370.0
2023-06-29 12:30:00,25.29,25.33,25.25,25.31,13109.0,25.29,25.33,25.25,25.31,13109.0
2023-06-29 12:35:00,25.32,25.35,25.3,25.33,9322.0,25.32,25.35,25.3,25.33,9322.0
2023-06-29 12:40:00,25.3,25.35,25.28,25.32,8955.0,25.3,25.35,25.28,25.32,8955.0
2023-06-29 12:45:00,25.32,25.35,25.3,25.33,10893.0,25.32,25.35,25.3,25.33,10893.0
2023-06-29 12:50:00,25.33,25.33,25.23,25.24,14295.0,25.33,25.33,25.23,25.24,14295.0
2023-06-29 12:55:00,25.21,25.23,25.05,25.08,31726.0,25.21,25.23,25.05,25.08,31726.0
2023-06-29 13:00:00,25.09,25.09,24.92,24.96,45000.0,25.09,25.09,24.92,24.96,45000.0
2023-06-29 13:05:00,24.96,24.97,24.91,24.93,10503.0,24.96,24.97,24.91,24.93,10503.0
2023-06-29 13:10:00,24.92,25.0,24.91,24.94,29733.0,24.92,25.0,24.91,24.94,29733.0
2023-06-29 13:15:00,24.95,25.07,24.95,25.07,51212.0,24.95,25.07,24.95,25.07,51212.0
2023-06-29 13:20:00,25.06,25.07,25.03,25.07,8213.0,25.06,25.07,25.03,25.07,8213.0
2023-06-29 13:25:00,25.06,25.1,25.04,25.08,12595.0,25.06,25.1,25.04,25.08,12595.0
2023-06-29 13:30:00,25.08,25.1,25.04,25.07,8383.0,25.08,25.1,25.04,25.07,8383.0
2023-06-29 13:35:00,25.08,25.13,25.04,25.13,10645.0,25.08,25.13,25.04,25.13,10645.0
2023-06-29 13:40:00,25.14,25.15,25.1,25.12,5134.0,25.14,25.15,25.1,25.12,5134.0
2023-06-29 13:45:00,25.11,25.15,25.11,25.13,7484.0,25.11,25.15,25.11,25.13,7484.0
2023-06-29 13:50:00,25.12,25.18,25.12,25.14,5413.0,25.12,25.18,25.12,25.14,5413.0
2023-06-29 13:55:00,25.14,25.15,25.07,25.09,7806.0,25.14,25.15,25.07,25.09,7806.0
2023-06-29 14:00:00,25.07,25.09,25.03,25.07,6577.0,25.07,25.09,25.03,25.07,6577.0
2023-06-29 14:05:00,25.06,25.08,24.97,24.97,12666.0,25.06,25.08,24.97,24.97,12666.0
2023-06-29 14:10:00,24.96,25.0,24.94,24.97,25338.0,24.96,25.0,24.94,24.97,25338.0
2023-06-29 14:15:00,24.96,24.97,24.93,24.95,4824.0,24.96,24.97,24.93,24.95,4824.0
2023-06-29 14:20:00,24.97,24.99,24.97,24.99,9557.0,24.97,24.99,24.97,24.99,9557.0
2023-06-29 14:25:00,24.98,24.98,24.95,24.96,5804.0,24.98,24.98,24.95,24.96,5804.0
2023-06-29 14:30:00,24.97,24.98,24.97,24.97,3680.0,24.97,24.98,24.97,24.97,3680.0
2023-06-29 14:35:00,24.96,24.99,24.95,24.95,7104.0,24.96,24.99,24.95,24.95,7104.0
2023-06-29 14:40:00,24.94,24.94,24.86,24.89,30873.0,24.94,24.94,24.86,24.89,30873.0
2023-06-29 14:45:00,24.89,24.93,24.88,24.92,7037.0,24.89,24.93,24.88,24.92,7037.0
2023-06-29 14:50:00,24.91,24.91,24.85,24.85,14285.0,24.91,24.91,24.85,24.85,14285.0
2023-06-29 14:55:00,24.85,24.92,24.85,24.9,5940.0,24.85,24.92,24.85,24.9,5940.0
2023-06-29 15:00:00,24.92,24.94,24.91,24.93,11160.0,24.92,24.94,24.91,24.93,11160.0
2023-06-29 15:05:00,24.94,24.94,24.91,24.93,15839.0,24.94,24.94,24.91,24.93,15839.0
2023-06-29 15:10:00,24.93,24.94,24.87,24.88,9073.0,24.93,24.94,24.87,24.88,9073.0
2023-06-29 15:15:00,24.87,24.89,24.83,24.84,14436.0,24.87,24.89,24.83,24.84,14436.0
2023-06-29 15:20:00,24.85,24.93,24.83,24.93,35043.0,24.85,24.93,24.83,24.93,35043.0
2023-06-29 15:25:00,24.95,24.99,24.95,24.95,11598.0,24.95,24.99,24.95,24.95,11598.0
2023-06-29 15:30:00,24.94,24.99,24.93,24.94,28598.0,24.94,24.99,24.93,24.94,28598.0
2023-06-29 15:35:00,24.93,24.93,24.9,24.92,11585.0,24.93,24.93,24.9,24.92,11585.0
2023-06-29 15:40:00,24.91,24.94,24.89,24.9,18238.0,24.91,24.94,24.89,24.9,18238.0
2023-06-29 15:45:00,24.91,24.98,24.9,24.94,41036.0,24.91,24.98,24.9,24.94,41036.0
2023-06-29 15:50:00,24.93,24.99,24.91,24.92,41453.0,24.93,24.99,24.91,24.92,41453.0
2023-06-29 15:55:00,24.92,24.94,24.89,24.9,136229.0,24.92,24.94,24.89,24.9,136229.0
2023-06-30 09:30:00,24.97,25.07,24.86,25.05,57713.0,24.97,25.07,24.86,25.05,57713.0
2023-06-30 09:35:00,25.05,25.12,24.99,25.09,41566.0,25.05,25.12,24.99,25.09,41566.0
2023-06-30 09:40:00,25.07,25.1,24.99,25.08,15261.0,25.07,25.1,24.99,25.08,15261.0
2023-06-30 09:45:00,25.09,25.13,25.0,25.11,20587.0,25.09,25.13,25.0,25.11,20587.0
2023-06-30 09:50:00,25.06,25.08,24.99,25.01,20142.0,25.06,25.08,24.99,25.01,20142.0
2023-06-30 09:55:00,25.02,25.03,24.96,24.97,14040.0,25.02,25.03,24.96,24.97,14040.0
2023-06-30 10:00:00,24.96,25.0,24.87,24.87,29299.0,24.96,25.0,24.87,24.87,29299.0
2023-06-30 10:05:00,24.89,24.94,24.76,24.77,42087.0,24.89,24.94,24.76,24.77,42087.0
2023-06-30 10:10:00,24.77,24.86,24.75,24.85,25439.0,24.77,24.86,24.75,24.85,25439.0
2023-06-30 10:15:00,24.84,24.91,24.78,24.79,16468.0,24.84,24.91,24.78,24.79,16468.0
2023-06-30 10:20:00,24.8,24.87,24.78,24.87,24592.0,24.8,24.87,24.78,24.87,24592.0
2023-06-30 10:25:00,24.86,24.9,24.83,24.85,15089.0,24.86,24.9,24.83,24.85,15089.0
2023-06-30 10:30:00,24.86,24.9,24.85,24.89,8907.0,24.86,24.9,24.85,24.89,8907.0
2023-06-30 10:35:00,24.89,24.9,24.66,24.7,22750.0,24.89,24.9,24.66,24.7,22750.0
2023-06-30 10:40:00,24.71,24.77,24.65,24.68,43130.0,24.71,24.77,24.65,24.68,43130.0
2023-06-30 10:45:00,24.68,24.75,24.62,24.63,22756.0,24.68,24.75,24.62,24.63,22756.0
2023-06-30 10:50:00,24.63,24.8,24.6,24.8,21344.0,24.63,24.8,24.6,24.8,21344.0
2023-06-30 10:55:00,24.82,24.86,24.74,24.74,10444.0,24.82,24.86,24.74,24.74,10444.0
2023-06-30 11:00:00,24.75,24.76,24.53,24.58,87358.0,24.75,24.76,24.53,24.58,87358.0
2023-06-30 11:05:00,24.59,24.66,24.57,24.65,9931.0,24.59,24.66,24.57,24.65,9931.0
2023-06-30 11:10:00,24.66,24.71,24.62,24.66,12769.0,24.66,24.71,24.62,24.66,12769.0
2023-06-30 11:15:00,24.64,24.68,24.64,24.64,5663.0,24.64,24.68,24.64,24.64,5663.0
2023-06-30 11:20:00,24.66,24.66,24.57,24.58,7985.0,24.66,24.66,24.57,24.58,7985.0
2023-06-30 11:25:00,24.58,24.6,24.55,24.57,13050.0,24.58,24.6,24.55,24.57,13050.0
2023-06-30 11:30:00,24.59,24.61,24.57,24.59,6799.0,24.59,24.61,24.57,24.59,6799.0
2023-06-30 11:35:00,24.59,24.63,24.58,24.61,10345.0,24.59,24.63,24.58,24.61,10345.0
2023-06-30 11:40:00,24.6,24.71,24.58,24.71,13068.0,24.6,24.71,24.58,24.71,13068.0
2023-06-30 11:45:00,24.7,24.7,24.65,24.67,7862.0,24.7,24.7,24.65,24.67,7862.0
2023-06-30 11:50:00,24.68,24.68,24.6,24.6,5791.0,24.68,24.68,24.6,24.6,5791.0
2023-06-30 11:55:00,24.59,24.7,24.59,24.69,9047.0,24.59,24.7,24.59,24.69,9047.0
2023-06-30 12:00:00,24.7,24.74,24.64,24.7,12007.0,24.7,24.74,24.64,24.7,12007.0
2023-06-30 12:05:00,24.69,24.78,24.69,24.77,9029.0,24.69,24.78,24.69,24.77,9029.0
2023-06-30 12:10:00,24.77,24.84,24.73,24.84,11095.0,24.77,24.84,24.73,24.84,11095.0
2023-06-30 12:15:00,24.84,24.84,24.81,24.83,11042.0,24.84,24.84,24.81,24.83,11042.0
2023-06-30 12:20:00,24.85,24.87,24.8,24.83,4679.0,24.85,24.87,24.8,24.83,4679.0
2023-06-30 12:25:00,24.84,24.9,24.83,24.89,11620.0,24.84,24.9,24.83,24.89,11620.0
2023-06-30 12:30:00,24.9,24.96,24.89,24.94,23558.0,24.9,24.96,24.89,24.94,23558.0
2023-06-30 12:35:00,24.96,25.05,24.95,24.99,31638.0,24.96,25.05,24.95,24.99,31638.0
2023-06-30 12:40:00,25.0,25.07,24.99,25.02,16251.0,25.0,25.07,24.99,25.02,16251.0
2023-06-30 12:45:00,25.02,25.04,24.98,24.98,14825.0,25.02,25.04,24.98,24.98,14825.0
2023-06-30 12:50:00,24.98,25.03,24.98,24.98,8779.0,24.98,25.03,24.98,24.98,8779.0
2023-06-30 12:55:00,24.99,25.0,24.93,24.94,16222.0,24.99,25.0,24.93,24.94,16222.0
2023-06-30 13:00:00,24.9,24.94,24.85,24.9,15731.0,24.9,24.94,24.85,24.9,15731.0
2023-06-30 13:05:00,24.9,24.95,24.89,24.91,7344.0,24.9,24.95,24.89,24.91,7344.0
2023-06-30 13:10:00,24.91,24.92,24.89,24.9,10546.0,24.91,24.92,24.89,24.9,10546.0
2023-06-30 13:15:00,24.89,24.97,24.89,24.92,12122.0,24.89,24.97,24.89,24.92,12122.0
2023-06-30 13:20:00,24.92,24.93,24.9,24.93,4071.0,24.92,24.93,24.9,24.93,4071.0
2023-06-30 13:25:00,24.94,24.94,24.91,24.94,3530.0,24.94,24.94,24.91,24.94,3530.0
2023-06-30 13:30:00,24.94,24.96,24.92,24.92,10989.0,24.94,24.96,24.92,24.92,10989.0
2023-06-30 13:35:00,24.92,24.92,24.84,24.86,11092.0,24.92,24.92,24.84,24.86,11092.0
2023-06-30 13:40:00,24.86,24.93,24.84,24.87,55177.0,24.86,24.93,24.84,24.87,55177.0
2023-06-30 13:45:00,24.87,24.91,24.87,24.9,6888.0,24.87,24.91,24.87,24.9,6888.0
2023-06-30 13:50:00,24.9,24.92,24.88,24.88,3507.0,24.9,24.92,24.88,24.88,3507.0
2023-06-30 13:55:00,24.86,24.87,24.85,24.85,1959.0,24.86,24.87,24.85,24.85,1959.0
2023-06-30 14:00:00,24.86,24.86,24.81,24.82,4670.0,24.86,24.86,24.81,24.82,4670.0
2023-06-30 14:05:00,24.82,24.84,24.82,24.83,6275.0,24.82,24.84,24.82,24.83,6275.0
2023-06-30 14:10:00,24.83,24.85,24.82,24.82,6184.0,24.83,24.85,24.82,24.82,6184.0
2023-06-30 14:15:00,24.82,24.88,24.82,24.85,5745.0,24.82,24.88,24.82,24.85,5745.0
2023-06-30 14:20:00,24.86,24.92,24.85,24.91,6869.0,24.86,24.92,24.85,24.91,6869.0
2023-06-30 14:25:00,24.9,24.93,24.89,24.92,6667.0,24.9,24.93,24.89,24.92,6667.0
2023-06-30 14:30:00,24.93,24.94,24.91,24.94,2668.0,24.93,24.94,24.91,24.94,2668.0
2023-06-30 14:35:00,24.93,24.96,24.87,24.89,14918.0,24.93,24.96,24.87,24.89,14918.0
2023-06-30 14:40:00,24.9,24.9,24.87,24.88,2275.0,24.9,24.9,24.87,24.88,2275.0
2023-06-30 14:45:00,24.89,24.89,24.84,24.86,4737.0,24.89,24.89,24.84,24.86,4737.0
2023-06-30 14:50:00,24.87,24.9,24.86,24.88,8497.0,24.87,24.9,24.86,24.88,8497.0
2023-06-30 14:55:00,24.86,24.86,24.82,24.82,3746.0,24.86,24.86,24.82,24.82,3746.0
2023-06-30 15:00:00,24.83,24.83,24.78,24.79,9828.0,24.83,24.83,24.78,24.79,9828.0
2023-06-30 15:05:00,24.79,24.8,24.69,24.74,24371.0,24.79,24.8,24.69,24.74,24371.0
2023-06-30 15:10:00,24.74,24.75,24.72,24.73,5615.0,24.74,24.75,24.72,24.73,5615.0
2023-06-30 15:15:00,24.74,24.77,24.66,24.67,33924.0,24.74,24.77,24.66,24.67,33924.0
2023-06-30 15:20:00,24.66,24.67,24.53,24.59,90200.0,24.66,24.67,24.53,24.59,90200.0
2023-06-30 15:25:00,24.6,24.65,24.57,24.62,77659.0,24.6,24.65,24.57,24.62,77659.0
2023-06-30 15:30:00,24.62,24.62,24.51,24.56,30442.0,24.62,24.62,24.51,24.56,30442.0
2023-06-30 15:35:00,24.57,24.59,24.47,24.48,41323.0,24.57,24.59,24.47,24.48,41323.0
2023-06-30 15:40:00,24.48,24.51,24.43,24.44,61209.0,24.48,24.51,24.43,24.44,61209.0
2023-06-30 15:45:00,24.45,24.45,24.35,24.41,283770.0,24.45,24.45,24.35,24.41,283770.0
2023-06-30 15:50:00,24.41,24.5,24.38,24.42,93933.0,24.41,24.5,24.38,24.42,93933.0
2023-06-30 15:55:00,24.42,24.42,24.26,24.26,273288.0,24.42,24.42,24.26,24.26,273288.0
2023-07-03 09:30:00,24.29,24.51,24.21,24.39,54782.0,24.29,24.51,24.21,24.39,54782.0
2023-07-03 09:35:00,24.45,24.56,24.43,24.5,30150.0,24.45,24.56,24.43,24.5,30150.0
2023-07-03 09:40:00,24.51,24.65,24.51,24.64,36802.0,24.51,24.65,24.51,24.64,36802.0
2023-07-03 09:45:00,24.65,24.73,24.61,24.64,29136.0,24.65,24.73,24.61,24.64,29136.0
2023-07-03 09:50:00,24.63,24.76,24.62,24.69,45829.0,24.63,24.76,24.62,24.69,45829.0
2023-07-03 09:55:00,24.66,24.71,24.55,24.58,52031.0,24.66,24.71,24.55,24.58,52031.0
2023-07-03 10:00:00,24.58,24.7,24.55,24.67,15470.0,24.58,24.7,24.55,24.67,15470.0
2023-07-03 10:05:00,24.68,24.87,24.68,24.85,61531.0,24.68,24.87,24.68,24.85,61531.0
2023-07-03 10:10:00,24.84,24.85,24.69,24.79,13787.0,24.84,24.85,24.69,24.79,13787.0
2023-07-03 10:15:00,24.79,24.87,24.78,24.83,15847.0,24.79,24.87,24.78,24.83,15847.0
2023-07-03 10:20:00,24.84,24.93,24.84,24.9,28959.0,24.84,24.93,24.84,24.9,28959.0
2023-07-03 10:25:00,24.89,24.89,24.76,24.78,24634.0,24.89,24.89,24.76,24.78,24634.0
2023-07-03 10:30:00,24.78,24.8,24.7,24.8,16309.0,24.78,24.8,24.7,24.8,16309.0
2023-07-03 10:35:00,24.8,24.85,24.79,24.82,15238.0,24.8,24.85,24.79,24.82,15238.0
2023-07-03 10:40:00,24.81,24.87,24.79,24.81,9480.0,24.81,24.87,24.79,24.81,9480.0
2023-07-03 10:45:00,24.82,24.83,24.73,24.79,13942.0,24.82,24.83,24.73,24.79,13942.0
2023-07-03 10:50:00,24.79,24.9,24.76,24.88,19842.0,24.79,24.9,24.76,24.88,19842.0
2023-07-03 10:55:00,24.87,24.9,24.76,24.78,18688.0,24.87,24.9,24.76,24.78,18688.0
2023-07-03 11:00:00,24.77,24.86,24.77,24.81,16271.0,24.77,24.86,24.77,24.81,16271.0
2023-07-03 11:05:00,24.84,24.89,24.83,24.87,9311.0,24.84,24.89,24.83,24.87,9311.0
2023-07-03 11:10:00,24.88,24.88,24.83,24.84,8009.0,24.88,24.88,24.83,24.84,8009.0
2023-07-03 11:15:00,24.83,24.84,24.77,24.77,16807.0,24.83,24.84,24.77,24.77,16807.0
2023-07-03 11:20:00,24.77,24.8,24.75,24.8,6766.0,24.77,24.8,24.75,24.8,6766.0
2023-07-03 11:25:00,24.79,24.8,24.74,24.78,18036.0,24.79,24.8,24.74,24.78,18036.0
2023-07-03 11:30:00,24.79,24.84,24.77,24.83,17061.0,24.79,24.84,24.77,24.83,17061.0
2023-07-03 11:35:00,24.82,24.83,24.7,24.7,17847.0,24.82,24.83,24.7,24.7,17847.0
2023-07-03 11:40:00,24.71,24.72,24.58,24.59,10954.0,24.71,24.72,24.58,24.59,10954.0
2023-07-03 11:45:00,24.56,24.58,24.48,24.5,41277.0,24.56,24.58,24.48,24.5,41277.0
2023-07-03 11:50:00,24.48,24.53,24.47,24.52,15340.0,24.48,24.53,24.47,24.52,15340.0
2023-07-03 11:55:00,24.51,24.51,24.41,24.45,37316.0,24.51,24.51,24.41,24.45,37316.0
2023-07-03 12:00:00,24.44,24.49,24.4,24.47,23758.0,24.44,24.49,24.4,24.47,23758.0
2023-07-03 12:05:00,24.47,24.47,24.36,24.38,10759.0,24.47,24.47,24.36,24.38,10759.0
2023-07-03 12:10:00,24.38,24.41,24.36,24.38,6006.0,24.38,24.41,24.36,24.38,6006.0
2023-07-03 12:15:00,24.39,24.5,24.38,24.47,12125.0,24.39,24.5,24.38,24.47,12125.0
2023-07-03 12:20:00,24.48,24.5,24.43,24.43,19750.0,24.48,24.5,24.43,24.43,19750.0
2023-07-03 12:25:00,24.45,24.49,24.44,24.49,13955.0,24.45,24.49,24.44,24.49,13955.0
2023-07-03 12:30:00,24.48,24.5,24.44,24.44,9068.0,24.48,24.5,24.44,24.44,9068.0
2023-07-03 12:35:00,24.45,24.48,24.43,24.46,14675.0,24.45,24.48,24.43,24.46,14675.0
2023-07-03 12:40:00,24.46,24.54,24.44,24.54,13716.0,24.46,24.54,24.44,24.54,13716.0
2023-07-03 12:45:00,24.55,24.69,24.51,24.66,31724.0,24.55,24.69,24.51,24.66,31724.0
2023-07-03 12:50:00,24.67,25.06,24.66,25.05,232089.0,24.67,25.06,24.66,25.05,232089.0
2023-07-03 12:55:00,25.06,25.11,24.92,24.96,300082.0,25.06,25.11,24.92,24.96,300082.0
2023-07-05 09:30:00,24.64,24.85,24.56,24.65,77199.0,24.64,24.85,24.56,24.65,77199.0
2023-07-05 09:35:00,24.69,24.8,24.53,24.8,39653.0,24.69,24.8,24.53,24.8,39653.0
2023-07-05 09:40:00,24.78,24.81,24.69,24.71,14457.0,24.78,24.81,24.69,24.71,14457.0
2023-07-05 09:45:00,24.66,24.69,24.6,24.61,13431.0,24.66,24.69,24.6,24.61,13431.0
2023-07-05 09:50:00,24.6,24.64,24.57,24.63,16484.0,24.6,24.64,24.57,24.63,16484.0
2023-07-05 09:55:00,24.63,24.67,24.55,24.67,15286.0,24.63,24.67,24.55,24.67,15286.0
2023-07-05 10:00:00,24.65,24.73,24.63,24.72,13645.0,24.65,24.73,24.63,24.72,13645.0
2023-07-05 10:05:00,24.73,24.74,24.61,24.61,18012.0,24.73,24.74,24.61,24.61,18012.0
2023-07-05 10:10:00,24.61,24.62,24.4,24.4,62451.0,24.61,24.62,24.4,24.4,62451.0
2023-07-05 10:15:00,24.38,24.58,24.38,24.52,19379.0,24.38,24.58,24.38,24.52,19379.0
2023-07-05 10:20:00,24.53,24.58,24.45,24.48,19932.0,24.53,24.58,24.45,24.48,19932.0
2023-07-05 10:25:00,24.45,24.49,24.41,24.46,17610.0,24.45,24.49,24.41,24.46,17610.0
2023-07-05 10:30:00,24.48,24.49,24.4,24.43,12349.0,24.48,24.49,24.4,24.43,12349.0
2023-07-05 10:35:00,24.42,24.45,24.35,24.43,36867.0,24.42,24.45,24.35,24.43,36867.0
2023-07-05 10:40:00,24.43,24.47,24.35,24.37,37103.0,24.43,24.47,24.35,24.37,37103.0
2023-07-05 10:45:00,24.38,24.38,24.27,24.29,34074.0,24.38,24.38,24.27,24.29,34074.0
2023-07-05 10:50:00,24.28,24.38,24.27,24.37,19033.0,24.28,24.38,24.27,24.37,19033.0
2023-07-05 10:55:00,24.37,24.38,24.25,24.27,20083.0,24.37,24.38,24.25,24.27,20083.0
2023-07-05 11:00:00,24.28,24.3,24.19,24.2,26497.0,24.28,24.3,24.19,24.2,26497.0
2023-07-05 11:05:00,24.18,24.21,24.16,24.18,17498.0,24.18,24.21,24.16,24.18,17498.0
2023-07-05 11:10:00,24.18,24.21,24.15,24.17,27899.0,24.18,24.21,24.15,24.17,27899.0
2023-07-05 11:15:00,24.16,24.2,24.11,24.11,24799.0,24.16,24.2,24.11,24.11,24799.0
2023-07-05 11:20:00,24.11,24.11,24.03,24.04,28094.0,24.11,24.11,24.03,24.04,28094.0
2023-07-05 11:25:00,24.03,24.11,24.03,24.07,18847.0,24.03,24.11,24.03,24.07,18847.0
2023-07-05 11:30:00,24.07,24.14,24.07,24.11,15618.0,24.07,24.14,24.07,24.11,15618.0
2023-07-05 11:35:00,24.11,24.11,24.06,24.09,12519.0,24.11,24.11,24.06,24.09,12519.0
2023-07-05 11:40:00,24.09,24.1,24.0,24.03,50628.0,24.09,24.1,24.0,24.03,50628.0
2023-07-05 11:45:00,24.04,24.04,23.92,23.96,45707.0,24.04,24.04,23.92,23.96,45707.0
2023-07-05 11:50:00,23.96,23.97,23.92,23.94,27873.0,23.96,23.97,23.92,23.94,27873.0
2023-07-05 11:55:00,23.94,23.97,23.91,23.95,18528.0,23.94,23.97,23.91,23.95,18528.0
2023-07-05 12:00:00,23.94,24.01,23.93,24.01,15370.0,23.94,24.01,23.93,24.01,15370.0
2023-07-05 12:05:00,24.01,24.01,23.97,23.98,9009.0,24.01,24.01,23.97,23.98,9009.0
2023-07-05 12:10:00,23.98,23.98,23.94,23.96,8816.0,23.98,23.98,23.94,23.96,8816.0
2023-07-05 12:15:00,23.95,24.07,23.95,23.97,18242.0,23.95,24.07,23.95,23.97,18242.0
2023-07-05 12:20:00,23.97,24.0,23.95,23.99,15097.0,23.97,24.0,23.95,23.99,15097.0
2023-07-05 12:25:00,23.99,24.01,23.95,23.96,6149.0,23.99,24.01,23.95,23.96,6149.0
2023-07-05 12:30:00,23.96,23.97,23.92,23.93,6964.0,23.96,23.97,23.92,23.93,6964.0
2023-07-05 12:35:00,23.93,23.93,23.81,23.84,38438.0,23.93,23.93,23.81,23.84,38438.0
2023-07-05 12:40:00,23.84,23.9,23.82,23.86,29555.0,23.84,23.9,23.82,23.86,29555.0
2023-07-05 12:45:00,23.86,23.89,23.85,23.87,15321.0,23.86,23.89,23.85,23.87,15321.0
2023-07-05 12:50:00,23.86,23.87,23.82,23.84,11670.0,23.86,23.87,23.82,23.84,11670.0
2023-07-05 12:55:00,23.84,23.87,23.81,23.81,13315.0,23.84,23.87,23.81,23.81,13315.0
2023-07-05 13:00:00,23.82,23.82,23.79,23.82,23144.0,23.82,23.82,23.79,23.82,23144.0
2023-07-05 13:05:00,23.81,23.82,23.79,23.81,11805.0,23.81,23.82,23.79,23.81,11805.0
2023-07-05 13:10:00,23.81,23.86,23.79,23.83,14146.0,23.81,23.86,23.79,23.83,14146.0
2023-07-05 13:15:00,23.83,23.87,23.82,23.84,11762.0,23.83,23.87,23.82,23.84,11762.0
2023-07-05 13:20:00,23.84,23.95,23.83,23.95,35762.0,23.84,23.95,23.83,23.95,35762.0
2023-07-05 13:25:00,23.95,23.95,23.9,23.93,17386.0,23.95,23.95,23.9,23.93,17386.0
2023-07-05 13:30:00,23.92,23.93,23.87,23.9,6145.0,23.92,23.93,23.87,23.9,6145.0
2023-07-05 13:35:00,23.89,23.94,23.87,23.94,8965.0,23.89,23.94,23.87,23.94,8965.0
2023-07-05 13:40:00,23.93,23.93,23.88,23.88,7914.0,23.93,23.93,23.88,23.88,7914.0
2023-07-05 13:45:00,23.89,24.03,23.88,24.01,22982.0,23.89,24.03,23.88,24.01,22982.0
2023-07-05 13:50:00,24.02,24.05,23.98,24.04,48781.0,24.02,24.05,23.98,24.04,48781.0
2023-07-05 13:55:00,24.03,24.07,24.03,24.03,10634.0,24.03,24.07,24.03,24.03,10634.0
2023-07-05 14:00:00,24.05,24.16,24.04,24.12,25088.0,24.05,24.16,24.04,24.12,25088.0
2023-07-05 14:05:00,24.12,24.22,24.09,24.18,18539.0,24.12,24.22,24.09,24.18,18539.0
2023-07-05 14:10:00,24.18,24.21,24.16,24.19,10157.0,24.18,24.21,24.16,24.19,10157.0
2023-07-05 14:15:00,24.18,24.18,24.07,24.1,8227.0,24.18,24.18,24.07,24.1,8227.0
2023-07-05 14:20:00,24.1,24.1,24.01,24.02,12163.0,24.1,24.1,24.01,24.02,12163.0
2023-07-05 14:25:00,24.01,24.06,24.0,24.02,6366.0,24.01,24.06,24.0,24.02,6366.0
2023-07-05 14:30:00,24.04,24.05,24.01,24.05,7811.0,24.04,24.05,24.01,24.05,7811.0
2023-07-05 14:35:00,24.03,24.08,24.02,24.08,4544.0,24.03,24.08,24.02,24.08,4544.0
2023-07-05 14:40:00,24.08,24.11,24.07,24.09,7874.0,24.08,24.11,24.07,24.09,7874.0
2023-07-05 14:45:00,24.07,24.13,24.07,24.1,11073.0,24.07,24.13,24.07,24.1,11073.0
2023-07-05 14:50:00,24.11,24.11,24.05,24.09,8360.0,24.11,24.11,24.05,24.09,8360.0
2023-07-05 14:55:00,24.1,24.11,24.06,24.08,13586.0,24.1,24.11,24.06,24.08,13586.0
2023-07-05 15:00:00,24.06,24.14,24.06,24.11,9442.0,24.06,24.14,24.06,24.11,9442.0
2023-07-05 15:05:00,24.11,24.17,24.11,24.15,10319.0,24.11,24.17,24.11,24.15,10319.0
2023-07-05 15:10:00,24.15,24.2,24.15,24.17,13871.0,24.15,24.2,24.15,24.17,13871.0
2023-07-05 15:15:00,24.18,24.18,24.13,24.15,6747.0,24.18,24.18,24.13,24.15,6747.0
2023-07-05 15:20:00,24.16,24.16,24.07,24.08,11771.0,24.16,24.16,24.07,24.08,11771.0
2023-07-05 15:25:00,24.09,24.09,24.05,24.08,9216.0,24.09,24.09,24.05,24.08,9216.0
2023-07-05 15:30:00,24.08,24.15,24.07,24.09,31713.0,24.08,24.15,24.07,24.09,31713.0
2023-07-05 15:35:00,24.1,24.11,24.05,24.07,17495.0,24.1,24.11,24.05,24.07,17495.0
2023-07-05 15:40:00,24.07,24.08,24.03,24.07,22640.0,24.07,24.08,24.03,24.07,22640.0
2023-07-05 15:45:00,24.08,24.09,24.05,24.05,16011.0,24.08,24.09,24.05,24.05,16011.0
2023-07-05 15:50:00,24.05,24.05,23.95,23.96,57677.0,24.05,24.05,23.95,23.96,57677.0
2023-07-05 15:55:00,23.95,23.97,23.9,23.91,155087.0,23.95,23.97,23.9,23.91,155087.0
2023-07-06 09:30:00,23.52,23.57,23.22,23.26,96663.0,23.52,23.57,23.22,23.26,96663.0
2023-07-06 09:35:00,23.26,23.35,23.16,23.27,64579.0,23.26,23.35,23.16,23.27,64579.0
2023-07-06 09:40:00,23.25,23.35,23.18,23.34,59622.0,23.25,23.35,23.18,23.34,59622.0
2023-07-06 09:45:00,23.31,23.39,23.3,23.35,21947.0,23.31,23.39,23.3,23.35,21947.0
2023-07-06 09:50:00,23.32,23.33,23.06,23.06,83307.0,23.32,23.33,23.06,23.06,83307.0
2023-07-06 09:55:00,23.05,23.09,22.92,23.06,80000.0,23.05,23.09,22.92,23.06,80000.0
2023-07-06 10:00:00,23.06,23.09,22.98,23.01,41954.0,23.06,23.09,22.98,23.01,41954.0
2023-07-06 10:05:00,23.0,23.04,22.96,22.98,25564.0,23.0,23.04,22.96,22.98,25564.0
2023-07-06 10:10:00,22.98,23.1,22.97,23.1,17659.0,22.98,23.1,22.97,23.1,17659.0
2023-07-06 10:15:00,23.11,23.13,23.04,23.04,26645.0,23.11,23.13,23.04,23.04,26645.0
2023-07-06 10:20:00,23.03,23.17,23.03,23.11,34119.0,23.03,23.17,23.03,23.11,34119.0
2023-07-06 10:25:00,23.1,23.12,23.02,23.08,19753.0,23.1,23.12,23.02,23.08,19753.0
2023-07-06 10:30:00,23.07,23.16,23.05,23.09,39599.0,23.07,23.16,23.05,23.09,39599.0
2023-07-06 10:35:00,23.1,23.1,22.99,23.07,33161.0,23.1,23.1,22.99,23.07,33161.0
2023-07-06 10:40:00,23.06,23.15,23.0,23.15,15912.0,23.06,23.15,23.0,23.15,15912.0
2023-07-06 10:45:00,23.14,23.19,23.08,23.11,16866.0,23.14,23.19,23.08,23.11,16866.0
2023-07-06 10:50:00,23.09,23.1,23.02,23.1,16541.0,23.09,23.1,23.02,23.1,16541.0
2023-07-06 10:55:00,23.09,23.09,23.03,23.06,8017.0,23.09,23.09,23.03,23.06,8017.0
2023-07-06 11:00:00,23.06,23.1,23.04,23.09,12745.0,23.06,23.1,23.04,23.09,12745.0
2023-07-06 11:05:00,23.1,23.11,23.01,23.01,13446.0,23.1,23.11,23.01,23.01,13446.0
2023-07-06 11:10:00,23.01,23.04,22.97,22.98,26406.0,23.01,23.04,22.97,22.98,26406.0
2023-07-06 11:15:00,22.96,23.0,22.96,22.96,9895.0,22.96,23.0,22.96,22.96,9895.0
2023-07-06 11:20:00,22.96,23.0,22.95,22.98,12029.0,22.96,23.0,22.95,22.98,12029.0
2023-07-06 11:25:00,22.98,23.03,22.96,23.01,7294.0,22.98,23.03,22.96,23.01,7294.0
2023-07-06 11:30:00,23.02,23.13,23.02,23.12,16854.0,23.02,23.13,23.02,23.12,16854.0
2023-07-06 11:35:00,23.13,23.15,23.07,23.12,16454.0,23.13,23.15,23.07,23.12,16454.0
2023-07-06 11:40:00,23.13,23.13,23.07,23.09,18803.0,23.13,23.13,23.07,23.09,18803.0
2023-07-06 11:45:00,23.1,23.1,23.03,23.04,20284.0,23.1,23.1,23.03,23.04,20284.0
2023-07-06 11:50:00,23.03,23.08,23.01,23.04,21969.0,23.03,23.08,23.01,23.04,21969.0
2023-07-06 11:55:00,23.01,23.04,23.01,23.02,5771.0,23.01,23.04,23.01,23.02,5771.0
2023-07-06 12:00:00,23.01,23.08,23.01,23.06,6588.0,23.01,23.08,23.01,23.06,6588.0
2023-07-06 12:05:00,23.06,23.08,23.03,23.08,8646.0,23.06,23.08,23.03,23.08,8646.0
2023-07-06 12:10:00,23.08,23.08,23.04,23.05,9112.0,23.08,23.08,23.04,23.05,9112.0
2023-07-06 12:15:00,23.06,23.1,23.05,23.09,8215.0,23.06,23.1,23.05,23.09,8215.0
2023-07-06 12:20:00,23.1,23.13,23.09,23.12,8782.0,23.1,23.13,23.09,23.12,8782.0
2023-07-06 12:25:00,23.1,23.12,23.09,23.12,5859.0,23.1,23.12,23.09,23.12,5859.0
2023-07-06 12:30:00,23.11,23.14,23.1,23.14,7630.0,23.11,23.14,23.1,23.14,7630.0
2023-07-06 12:35:00,23.13,23.15,23.09,23.11,31653.0,23.13,23.15,23.09,23.11,31653.0
2023-07-06 12:40:00,23.13,23.15,23.1,23.12,3905.0,23.13,23.15,23.1,23.12,3905.0
2023-07-06 12:45:00,23.1,23.12,23.08,23.11,5823.0,23.1,23.12,23.08,23.11,5823.0
2023-07-06 12:50:00,23.11,23.12,23.08,23.09,5022.0,23.11,23.12,23.08,23.09,5022.0
2023-07-06 12:55:00,23.11,23.15,23.11,23.12,22166.0,23.11,23.15,23.11,23.12,22166.0
2023-07-06 13:00:00,23.11,23.13,23.08,23.09,4419.0,23.11,23.13,23.08,23.09,4419.0
2023-07-06 13:05:00,23.09,23.12,23.07,23.07,27830.0,23.09,23.12,23.07,23.07,27830.0
2023-07-06 13:10:00,23.08,23.09,23.03,23.03,13969.0,23.08,23.09,23.03,23.03,13969.0
2023-07-06 13:15:00,23.04,23.07,23.02,23.04,6038.0,23.04,23.07,23.02,23.04,6038.0
2023-07-06 13:20:00,23.04,23.06,23.03,23.05,6116.0,23.04,23.06,23.03,23.05,6116.0
2023-07-06 13:25:00,23.05,23.07,22.98,23.0,29388.0,23.05,23.07,22.98,23.0,29388.0
2023-07-06 13:30:00,23.0,23.0,22.96,22.96,9319.0,23.0,23.0,22.96,22.96,9319.0
2023-07-06 13:35:00,22.98,23.1,22.97,23.1,15273.0,22.98,23.1,22.97,23.1,15273.0
2023-07-06 13:40:00,23.09,23.09,23.05,23.07,9193.0,23.09,23.09,23.05,23.07,9193.0
2023-07-06 13:45:00,23.08,23.08,23.01,23.06,8617.0,23.08,23.08,23.01,23.06,8617.0
2023-07-06 13:50:00,23.06,23.1,23.06,23.06,9843.0,23.06,23.1,23.06,23.06,9843.0
2023-07-06 13:55:00,23.06,23.11,23.06,23.08,9155.0,23.06,23.11,23.06,23.08,9155.0
2023-07-06 14:00:00,23.09,23.09,23.06,23.07,8898.0,23.09,23.09,23.06,23.07,8898.0
2023-07-06 14:05:00,23.07,23.1,23.06,23.06,22609.0,23.07,23.1,23.06,23.06,22609.0
2023-07-06 14:10:00,23.07,23.07,23.0,23.01,23519.0,23.07,23.07,23.0,23.01,23519.0
2023-07-06 14:15:00,23.01,23.04,23.0,23.02,9277.0,23.01,23.04,23.0,23.02,9277.0
2023-07-06 14:20:00,23.03,23.03,22.98,23.02,9599.0,23.03,23.03,22.98,23.02,9599.0
2023-07-06 14:25:00,23.02,23.06,23.01,23.01,6502.0,23.02,23.06,23.01,23.01,6502.0
2023-07-06 14:30:00,23.02,23.07,23.02,23.07,8534.0,23.02,23.07,23.02,23.07,8534.0
2023-07-06 14:35:00,23.08,23.08,23.03,23.05,11568.0,23.08,23.08,23.03,23.05,11568.0
2023-07-06 14:40:00,23.05,23.06,23.01,23.05,13038.0,23.05,23.06,23.01,23.05,13038.0
2023-07-06 14:45:00,23.06,23.1,23.04,23.09,11039.0,23.06,23.1,23.04,23.09,11039.0
2023-07-06 14:50:00,23.09,23.11,23.07,23.11,8985.0,23.09,23.11,23.07,23.11,8985.0
2023-07-06 14:55:00,23.09,23.14,23.08,23.1,11645.0,23.09,23.14,23.08,23.1,11645.0
2023-07-06 15:00:00,23.1,23.12,23.09,23.12,7014.0,23.1,23.12,23.09,23.12,7014.0
2023-07-06 15:05:00,23.11,23.14,23.1,23.13,8012.0,23.11,23.14,23.1,23.13,8012.0
2023-07-06 15:10:00,23.13,23.15,23.1,23.1,12736.0,23.13,23.15,23.1,23.1,12736.0
2023-07-06 15:15:00,23.08,23.09,23.05,23.05,7276.0,23.08,23.09,23.05,23.05,7276.0
2023-07-06 15:20:00,23.05,23.08,23.03,23.06,8187.0,23.05,23.08,23.03,23.06,8187.0
2023-07-06 15:25:00,23.06,23.1,23.06,23.1,8019.0,23.06,23.1,23.06,23.1,8019.0
2023-07-06 15:30:00,23.1,23.11,23.02,23.04,22039.0,23.1,23.11,23.02,23.04,22039.0
2023-07-06 15:35:00,23.05,23.07,23.02,23.05,20569.0,23.05,23.07,23.02,23.05,20569.0
2023-07-06 15:40:00,23.04,23.05,22.97,22.98,32847.0,23.04,23.05,22.97,22.98,32847.0
2023-07-06 15:45:00,22.98,22.99,22.94,22.95,50375.0,22.98,22.99,22.94,22.95,50375.0
2023-07-06 15:50:00,22.95,22.96,22.85,22.86,103273.0,22.95,22.96,22.85,22.86,103273.0
2023-07-06 15:55:00,22.86,22.93,22.82,22.83,191661.0,22.86,22.93,22.82,22.83,191661.0
2023-07-07 09:30:00,22.97,23.3,22.94,23.13,87028.0,22.97,23.3,22.94,23.13,87028.0
2023-07-07 09:35:00,23.15,23.19,23.0,23.0,34386.0,23.15,23.19,23.0,23.0,34386.0
2023-07-07 09:40:00,22.99,23.12,22.96,23.07,29768.0,22.99,23.12,22.96,23.07,29768.0
2023-07-07 09:45:00,23.13,23.17,23.03,23.08,14927.0,23.13,23.17,23.03,23.08,14927.0
2023-07-07 09:50:00,23.09,23.15,23.02,23.02,51933.0,23.09,23.15,23.02,23.02,51933.0
2023-07-07 09:55:00,23.03,23.12,23.03,23.06,10563.0,23.03,23.12,23.03,23.06,10563.0
2023-07-07 10:00:00,23.08,23.08,22.95,23.03,34021.0,23.08,23.08,22.95,23.03,34021.0
2023-07-07 10:05:00,23.02,23.04,22.9,22.94,12479.0,23.02,23.04,22.9,22.94,12479.0
2023-07-07 10:10:00,22.94,22.99,22.91,22.94,31318.0,22.94,22.99,22.91,22.94,31318.0
2023-07-07 10:15:00,22.93,22.96,22.85,22.92,24610.0,22.93,22.96,22.85,22.92,24610.0
2023-07-07 10:20:00,22.94,23.0,22.92,22.97,25055.0,22.94,23.0,22.92,22.97,25055.0
2023-07-07 10:25:00,22.98,23.02,22.93,22.96,35813.0,22.98,23.02,22.93,22.96,35813.0
2023-07-07 10:30:00,22.94,22.94,22.75,22.79,38945.0,22.94,22.94,22.75,22.79,38945.0
2023-07-07 10:35:00,22.78,22.88,22.77,22.85,21893.0,22.78,22.88,22.77,22.85,21893.0
2023-07-07 10:40:00,22.84,22.93,22.8,22.81,33262.0,22.84,22.93,22.8,22.81,33262.0
2023-07-07 10:45:00,22.82,22.98,22.82,22.98,15363.0,22.82,22.98,22.82,22.98,15363.0
2023-07-07 10:50:00,22.97,23.05,22.94,22.98,51182.0,22.97,23.05,22.94,22.98,51182.0
2023-07-07 10:55:00,22.99,23.03,22.91,23.03,13474.0,22.99,23.03,22.91,23.03,13474.0
2023-07-07 11:00:00,23.03,23.13,23.02,23.1,13253.0,23.03,23.13,23.02,23.1,13253.0
2023-07-07 11:05:00,23.12,23.17,23.11,23.15,21894.0,23.12,23.17,23.11,23.15,21894.0
2023-07-07 11:10:00,23.16,23.17,23.12,23.16,11701.0,23.16,23.17,23.12,23.16,11701.0
2023-07-07 11:15:00,23.15,23.21,23.14,23.19,15309.0,23.15,23.21,23.14,23.19,15309.0
2023-07-07 11:20:00,23.17,23.19,23.12,23.14,18322.0,23.17,23.19,23.12,23.14,18322.0
2023-07-07 11:25:00,23.16,23.17,23.11,23.15,11446.0,23.16,23.17,23.11,23.15,11446.0
2023-07-07 11:30:00,23.16,23.19,23.12,23.15,10083.0,23.16,23.19,23.12,23.15,10083.0
2023-07-07 11:35:00,23.15,23.16,23.09,23.1,11938.0,23.15,23.16,23.09,23.1,11938.0
2023-07-07 11:40:00,23.1,23.13,23.05,23.05,29129.0,23.1,23.13,23.05,23.05,29129.0
2023-07-07 11:45:00,23.04,23.07,23.02,23.05,23020.0,23.04,23.07,23.02,23.05,23020.0
2023-07-07 11:50:00,23.06,23.07,23.04,23.06,14524.0,23.06,23.07,23.04,23.06,14524.0
2023-07-07 11:55:00,23.06,23.06,23.04,23.06,5579.0,23.06,23.06,23.04,23.06,5579.0
2023-07-07 12:00:00,23.06,23.07,23.0,23.01,4728.0,23.06,23.07,23.0,23.01,4728.0
2023-07-07 12:05:00,23.02,23.04,23.0,23.0,6363.0,23.02,23.04,23.0,23.0,6363.0
2023-07-07 12:10:00,23.01,23.05,23.0,23.04,8438.0,23.01,23.05,23.0,23.04,8438.0
2023-07-07 12:15:00,23.05,23.08,23.03,23.07,7555.0,23.05,23.08,23.03,23.07,7555.0
2023-07-07 12:20:00,23.08,23.1,23.04,23.07,6109.0,23.08,23.1,23.04,23.07,6109.0
2023-07-07 12:25:00,23.08,23.08,23.06,23.07,2181.0,23.08,23.08,23.06,23.07,2181.0
2023-07-07 12:30:00,23.07,23.15,23.07,23.14,11239.0,23.07,23.15,23.07,23.14,11239.0
2023-07-07 12:35:00,23.14,23.23,23.14,23.18,24010.0,23.14,23.23,23.14,23.18,24010.0
2023-07-07 12:40:00,23.18,23.26,23.16,23.26,39571.0,23.18,23.26,23.16,23.26,39571.0
2023-07-07 12:45:00,23.26,23.32,23.25,23.31,37267.0,23.26,23.32,23.25,23.31,37267.0
2023-07-07 12:50:00,23.3,23.37,23.3,23.37,14654.0,23.3,23.37,23.3,23.37,14654.0
2023-07-07 12:55:00,23.37,23.41,23.34,23.39,8020.0,23.37,23.41,23.34,23.39,8020.0
2023-07-07 13:00:00,23.39,23.47,23.39,23.47,21282.0,23.39,23.47,23.39,23.47,21282.0
2023-07-07 13:05:00,23.48,23.53,23.32,23.32,46266.0,23.48,23.53,23.32,23.32,46266.0
2023-07-07 13:10:00,23.32,23.34,23.25,23.26,47217.0,23.32,23.34,23.25,23.26,47217.0
2023-07-07 13:15:00,23.26,23.27,23.23,23.23,15096.0,23.26,23.27,23.23,23.23,15096.0
2023-07-07 13:20:00,23.24,23.24,23.14,23.17,9514.0,23.24,23.24,23.14,23.17,9514.0
2023-07-07 13:25:00,23.17,23.18,23.1,23.14,26939.0,23.17,23.18,23.1,23.14,26939.0
2023-07-07 13:30:00,23.15,23.16,23.11,23.16,26496.0,23.15,23.16,23.11,23.16,26496.0
2023-07-07 13:35:00,23.15,23.15,23.07,23.09,9905.0,23.15,23.15,23.07,23.09,9905.0
2023-07-07 13:40:00,23.09,23.1,23.06,23.07,6530.0,23.09,23.1,23.06,23.07,6530.0
2023-07-07 13:45:00,23.07,23.09,23.06,23.08,9215.0,23.07,23.09,23.06,23.08,9215.0
2023-07-07 13:50:00,23.07,23.1,23.07,23.09,6833.0,23.07,23.1,23.07,23.09,6833.0
2023-07-07 13:55:00,23.08,23.1,23.0,23.06,9924.0,23.08,23.1,23.0,23.06,9924.0
2023-07-07 14:00:00,23.06,23.09,23.06,23.08,2856.0,23.06,23.09,23.06,23.08,2856.0
2023-07-07 14:05:00,23.09,23.1,23.08,23.09,4846.0,23.09,23.1,23.08,23.09,4846.0
2023-07-07 14:10:00,23.09,23.09,23.03,23.05,10253.0,23.09,23.09,23.03,23.05,10253.0
2023-07-07 14:15:00,23.05,23.06,23.02,23.05,11569.0,23.05,23.06,23.02,23.05,11569.0
2023-07-07 14:20:00,23.04,23.1,23.03,23.1,6852.0,23.04,23.1,23.03,23.1,6852.0
2023-07-07 14:25:00,23.09,23.09,23.05,23.05,4574.0,23.09,23.09,23.05,23.05,4574.0
2023-07-07 14:30:00,23.05,23.07,23.01,23.02,11326.0,23.05,23.07,23.01,23.02,11326.0
2023-07-07 14:35:00,23.02,23.05,23.01,23.03,10612.0,23.02,23.05,23.01,23.03,10612.0
2023-07-07 14:40:00,23.02,23.03,22.99,23.0,9774.0,23.02,23.03,22.99,23.0,9774.0
2023-07-07 14:45:00,22.99,23.04,22.98,23.02,8422.0,22.99,23.04,22.98,23.02,8422.0
2023-07-07 14:50:00,23.02,23.05,22.99,22.99,9832.0,23.02,23.05,22.99,22.99,9832.0
2023-07-07 14:55:00,22.99,23.02,22.97,22.97,19241.0,22.99,23.02,22.97,22.97,19241.0
2023-07-07 15:00:00,22.98,23.01,22.96,23.01,9327.0,22.98,23.01,22.96,23.01,9327.0
2023-07-07 15:05:00,23.01,23.01,22.97,22.98,7818.0,23.01,23.01,22.97,22.98,7818.0
2023-07-07 15:10:00,22.98,23.01,22.96,22.96,24469.0,22.98,23.01,22.96,22.96,24469.0
2023-07-07 15:15:00,22.97,23.0,22.92,22.97,38049.0,22.97,23.0,22.92,22.97,38049.0
2023-07-07 15:20:00,22.97,23.04,22.96,22.99,43074.0,22.97,23.04,22.96,22.99,43074.0
2023-07-07 15:25:00,22.98,22.99,22.91,22.92,13372.0,22.98,22.99,22.91,22.92,13372.0
2023-07-07 15:30:00,22.92,22.98,22.91,22.98,60973.0,22.92,22.98,22.91,22.98,60973.0
2023-07-07 15:35:00,22.96,23.01,22.87,22.88,48501.0,22.96,23.01,22.87,22.88,48501.0
2023-07-07 15:40:00,22.88,22.9,22.85,22.86,60536.0,22.88,22.9,22.85,22.86,60536.0
2023-07-07 15:45:00,22.86,22.87,22.77,22.79,66040.0,22.86,22.87,22.77,22.79,66040.0
2023-07-07 15:50:00,22.78,22.79,22.67,22.71,89083.0,22.78,22.79,22.67,22.71,89083.0
2023-07-07 15:55:00,22.7,22.74,22.7,22.71,130085.0,22.7,22.74,22.7,22.71,130085.0
2023-07-10 09:30:00,22.61,22.73,22.45,22.48,153359.0,22.61,22.73,22.45,22.48,153359.0
2023-07-10 09:35:00,22.46,22.59,22.29,22.39,111768.0,22.46,22.59,22.29,22.39,111768.0
2023-07-10 09:40:00,22.36,22.46,22.0,22.06,245719.0,22.36,22.46,22.0,22.06,245719.0
2023-07-10 09:45:00,22.08,22.31,22.07,22.16,77867.0,22.08,22.31,22.07,22.16,77867.0
2023-07-10 09:50:00,22.15,22.18,22.01,22.16,102171.0,22.15,22.18,22.01,22.16,102171.0
2023-07-10 09:55:00,22.17,22.2,22.02,22.17,45042.0,22.17,22.2,22.02,22.17,45042.0
2023-07-10 10:00:00,22.16,22.32,22.13,22.29,35145.0,22.16,22.32,22.13,22.29,35145.0
2023-07-10 10:05:00,22.28,22.51,22.28,22.5,45284.0,22.28,22.51,22.28,22.5,45284.0
2023-07-10 10:10:00,22.52,22.52,22.35,22.4,24422.0,22.52,22.52,22.35,22.4,24422.0
2023-07-10 10:15:00,22.41,22.44,22.34,22.44,23383.0,22.41,22.44,22.34,22.44,23383.0
2023-07-10 10:20:00,22.45,22.54,22.42,22.47,23312.0,22.45,22.54,22.42,22.47,23312.0
2023-07-10 10:25:00,22.48,22.49,22.41,22.44,17936.0,22.48,22.49,22.41,22.44,17936.0
2023-07-10 10:30:00,22.45,22.54,22.43,22.45,9653.0,22.45,22.54,22.43,22.45,9653.0
2023-07-10 10:35:00,22.46,22.57,22.41,22.57,14945.0,22.46,22.57,22.41,22.57,14945.0
2023-07-10 10:40:00,22.55,22.66,22.55,22.64,32842.0,22.55,22.66,22.55,22.64,32842.0
2023-07-10 10:45:00,22.64,22.76,22.64,22.76,48876.0,22.64,22.76,22.64,22.76,48876.0
2023-07-10 10:50:00,22.76,22.76,22.66,22.73,29110.0,22.76,22.76,22.66,22.73,29110.0
2023-07-10 10:55:00,22.74,22.81,22.72,22.81,23650.0,22.74,22.81,22.72,22.81,23650.0
2023-07-10 11:00:00,22.82,22.92,22.8,22.85,27196.0,22.82,22.92,22.8,22.85,27196.0
2023-07-10 11:05:00,22.85,22.9,22.78,22.79,33237.0,22.85,22.9,22.78,22.79,33237.0
2023-07-10 11:10:00,22.78,22.91,22.78,22.89,13201.0,22.78,22.91,22.78,22.89,13201.0
2023-07-10 11:15:00,22.89,22.93,22.84,22.89,19075.0,22.89,22.93,22.84,22.89,19075.0
2023-07-10 11:20:00,22.87,22.88,22.84,22.84,5162.0,22.87,22.88,22.84,22.84,5162.0
2023-07-10 11:25:00,22.85,22.85,22.79,22.82,13990.0,22.85,22.85,22.79,22.82,13990.0
2023-07-10 11:30:00,22.81,22.88,22.8,22.87,8554.0,22.81,22.88,22.8,22.87,8554.0
2023-07-10 11:35:00,22.86,22.9,22.86,22.87,7254.0,22.86,22.9,22.86,22.87,7254.0
2023-07-10 11:40:00,22.87,22.88,22.75,22.76,15866.0,22.87,22.88,22.75,22.76,15866.0
2023-07-10 11:45:00,22.74,22.76,22.71,22.74,12914.0,22.74,22.76,22.71,22.74,12914.0
2023-07-10 11:50:00,22.74,22.8,22.73,22.8,8599.0,22.74,22.8,22.73,22.8,8599.0
2023-07-10 11:55:00,22.78,22.89,22.78,22.85,10158.0,22.78,22.89,22.78,22.85,10158.0
2023-07-10 12:00:00,22.84,22.85,22.76,22.8,24551.0,22.84,22.85,22.76,22.8,24551.0
2023-07-10 12:05:00,22.8,22.8,22.67,22.67,9060.0,22.8,22.8,22.67,22.67,9060.0
2023-07-10 12:10:00,22.68,22.68,22.63,22.64,8620.0,22.68,22.68,22.63,22.64,8620.0
2023-07-10 12:15:00,22.63,22.66,22.6,22.65,9110.0,22.63,22.66,22.6,22.65,9110.0
2023-07-10 12:20:00,22.64,22.69,22.6,22.68,25296.0,22.64,22.69,22.6,22.68,25296.0
2023-07-10 12:25:00,22.67,22.69,22.64,22.67,6987.0,22.67,22.69,22.64,22.67,6987.0
2023-07-10 12:30:00,22.67,22.72,22.65,22.71,3162.0,22.67,22.72,22.65,22.71,3162.0
2023-07-10 12:35:00,22.71,22.83,22.7,22.81,15297.0,22.71,22.83,22.7,22.81,15297.0
2023-07-10 12:40:00,22.8,22.85,22.76,22.84,28590.0,22.8,22.85,22.76,22.84,28590.0
2023-07-10 12:45:00,22.84,22.88,22.84,22.87,13810.0,22.84,22.88,22.84,22.87,13810.0
2023-07-10 12:50:00,22.88,22.95,22.87,22.94,22073.0,22.88,22.95,22.87,22.94,22073.0
2023-07-10 12:55:00,22.94,22.99,22.93,22.98,22943.0,22.94,22.99,22.93,22.98,22943.0
2023-07-10 13:00:00,22.98,22.99,22.95,22.95,15462.0,22.98,22.99,22.95,22.95,15462.0
2023-07-10 13:05:00,22.96,23.0,22.91,22.91,48118.0,22.96,23.0,22.91,22.91,48118.0
2023-07-10 13:10:00,22.91,22.98,22.9,22.97,17008.0,22.91,22.98,22.9,22.97,17008.0
2023-07-10 13:15:00,22.98,23.07,22.98,23.07,22452.0,22.98,23.07,22.98,23.07,22452.0
2023-07-10 13:20:00,23.07,23.13,23.06,23.13,22809.0,23.07,23.13,23.06,23.13,22809.0
2023-07-10 13:25:00,23.13,23.2,23.11,23.18,22947.0,23.13,23.2,23.11,23.18,22947.0
2023-07-10 13:30:00,23.18,23.23,23.16,23.21,34273.0,23.18,23.23,23.16,23.21,34273.0
2023-07-10 13:35:00,23.21,23.24,23.2,23.23,23854.0,23.21,23.24,23.2,23.23,23854.0
2023-07-10 13:40:00,23.23,23.29,23.22,23.25,30895.0,23.23,23.29,23.22,23.25,30895.0
2023-07-10 13:45:00,23.24,23.25,23.17,23.18,35764.0,23.24,23.25,23.17,23.18,35764.0
2023-07-10 13:50:00,23.19,23.23,23.18,23.22,17240.0,23.19,23.23,23.18,23.22,17240.0
2023-07-10 13:55:00,23.21,23.26,23.17,23.18,26840.0,23.21,23.26,23.17,23.18,26840.0
2023-07-10 14:00:00,23.18,23.23,23.15,23.15,28582.0,23.18,23.23,23.15,23.15,28582.0
2023-07-10 14:05:00,23.17,23.21,23.17,23.19,42193.0,23.17,23.21,23.17,23.19,42193.0
2023-07-10 14:10:00,23.2,23.26,23.18,23.24,44439.0,23.2,23.26,23.18,23.24,44439.0
2023-07-10 14:15:00,23.24,23.32,23.24,23.28,31202.0,23.24,23.32,23.24,23.28,31202.0
2023-07-10 14:20:00,23.29,23.38,23.29,23.35,30949.0,23.29,23.38,23.29,23.35,30949.0
2023-07-10 14:25:00,23.34,23.4,23.34,23.39,24240.0,23.34,23.4,23.34,23.39,24240.0
2023-07-10 14:30:00,23.39,23.42,23.31,23.34,38654.0,23.39,23.42,23.31,23.34,38654.0
2023-07-10 14:35:00,23.34,23.4,23.33,23.36,14863.0,23.34,23.4,23.33,23.36,14863.0
2023-07-10 14:40:00,23.37,23.37,23.28,23.28,16471.0,23.37,23.37,23.28,23.28,16471.0
2023-07-10 14:45:00,23.29,23.32,23.28,23.32,7254.0,23.29,23.32,23.28,23.32,7254.0
2023-07-10 14:50:00,23.32,23.38,23.3,23.34,43915.0,23.32,23.38,23.3,23.34,43915.0
2023-07-10 14:55:00,23.34,23.4,23.34,23.4,14838.0,23.34,23.4,23.34,23.4,14838.0
2023-07-10 15:00:00,23.4,23.46,23.39,23.44,30655.0,23.4,23.46,23.39,23.44,30655.0
2023-07-10 15:05:00,23.45,23.49,23.44,23.45,30106.0,23.45,23.49,23.44,23.45,30106.0
2023-07-10 15:10:00,23.45,23.49,23.42,23.49,31222.0,23.45,23.49,23.42,23.49,31222.0
2023-07-10 15:15:00,23.47,23.5,23.45,23.48,20352.0,23.47,23.5,23.45,23.48,20352.0
2023-07-10 15:20:00,23.48,23.49,23.43,23.43,23954.0,23.48,23.49,23.43,23.43,23954.0
2023-07-10 15:25:00,23.44,23.46,23.41,23.43,20600.0,23.44,23.46,23.41,23.43,20600.0
2023-07-10 15:30:00,23.42,23.47,23.37,23.37,26368.0,23.42,23.47,23.37,23.37,26368.0
2023-07-10 15:35:00,23.38,23.48,23.37,23.48,22078.0,23.38,23.48,23.37,23.48,22078.0
2023-07-10 15:40:00,23.48,23.49,23.44,23.48,32914.0,23.48,23.49,23.44,23.48,32914.0
2023-07-10 15:45:00,23.47,23.52,23.43,23.46,117712.0,23.47,23.52,23.43,23.46,117712.0
2023-07-10 15:50:00,23.46,23.55,23.42,23.53,85025.0,23.46,23.55,23.42,23.53,85025.0
2023-07-10 15:55:00,23.53,23.56,23.5,23.53,159401.0,23.53,23.56,23.5,23.53,159401.0
2023-07-11 09:30:00,23.2,23.47,23.2,23.39,52345.0,23.2,23.47,23.2,23.39,52345.0
2023-07-11 09:35:00,23.39,23.48,23.34,23.48,21307.0,23.39,23.48,23.34,23.48,21307.0
2023-07-11 09:40:00,23.46,23.52,23.35,23.48,41359.0,23.46,23.52,23.35,23.48,41359.0
2023-07-11 09:45:00,23.48,23.6,23.44,23.48,41780.0,23.48,23.6,23.44,23.48,41780.0
2023-07-11 09:50:00,23.47,23.73,23.46,23.66,34969.0,23.47,23.73,23.46,23.66,34969.0
2023-07-11 09:55:00,23.68,23.83,23.64,23.79,39753.0,23.68,23.83,23.64,23.79,39753.0
2023-07-11 10:00:00,23.79,23.85,23.72,23.75,43039.0,23.79,23.85,23.72,23.75,43039.0
2023-07-11 10:05:00,23.75,23.82,23.67,23.8,30854.0,23.75,23.82,23.67,23.8,30854.0
2023-07-11 10:10:00,23.82,23.9,23.76,23.78,36395.0,23.82,23.9,23.76,23.78,36395.0
2023-07-11 10:15:00,23.78,23.98,23.78,23.96,38460.0,23.78,23.98,23.78,23.96,38460.0
2023-07-11 10:20:00,23.96,23.98,23.9,23.92,37596.0,23.96,23.98,23.9,23.92,37596.0
2023-07-11 10:25:00,23.91,24.02,23.9,24.01,39403.0,23.91,24.02,23.9,24.01,39403.0
2023-07-11 10:30:00,24.01,24.05,23.92,23.97,44485.0,24.01,24.05,23.92,23.97,44485.0
2023-07-11 10:35:00,23.95,24.1,23.95,24.07,63848.0,23.95,24.1,23.95,24.07,63848.0
2023-07-11 10:40:00,24.06,24.19,24.04,24.16,36130.0,24.06,24.19,24.04,24.16,36130.0
2023-07-11 10:45:00,24.17,24.25,24.09,24.25,51038.0,24.17,24.25,24.09,24.25,51038.0
2023-07-11 10:50:00,24.25,24.32,24.19,24.23,91522.0,24.25,24.32,24.19,24.23,91522.0
2023-07-11 10:55:00,24.24,24.37,24.24,24.36,75320.0,24.24,24.37,24.24,24.36,75320.0
2023-07-11 11:00:00,24.37,24.43,24.35,24.41,73082.0,24.37,24.43,24.35,24.41,73082.0
2023-07-11 11:05:00,24.41,24.44,24.36,24.42,42222.0,24.41,24.44,24.36,24.42,42222.0
2023-07-11 11:10:00,24.41,24.43,23.95,24.13,124307.0,24.41,24.43,23.95,24.13,124307.0
2023-07-11 11:15:00,24.14,24.18,23.98,24.13,36098.0,24.14,24.18,23.98,24.13,36098.0
2023-07-11 11:20:00,24.13,24.15,24.0,24.01,17291.0,24.13,24.15,24.0,24.01,17291.0
2023-07-11 11:25:00,24.0,24.03,23.9,23.97,26140.0,24.0,24.03,23.9,23.97,26140.0
2023-07-11 11:30:00,23.95,24.05,23.95,24.04,13493.0,23.95,24.05,23.95,24.04,13493.0
2023-07-11 11:35:00,24.06,24.14,24.06,24.14,11617.0,24.06,24.14,24.06,24.14,11617.0
2023-07-11 11:40:00,24.14,24.16,24.09,24.15,24206.0,24.14,24.16,24.09,24.15,24206.0
2023-07-11 11:45:00,24.17,24.26,24.16,24.22,35650.0,24.17,24.26,24.16,24.22,35650.0
2023-07-11 11:50:00,24.24,24.29,24.23,24.28,15336.0,24.24,24.29,24.23,24.28,15336.0
2023-07-11 11:55:00,24.29,24.29,24.23,24.24,12113.0,24.29,24.29,24.23,24.24,12113.0
2023-07-11 12:00:00,24.24,24.24,24.17,24.23,12391.0,24.24,24.24,24.17,24.23,12391.0
2023-07-11 12:05:00,24.23,24.36,24.22,24.33,17496.0,24.23,24.36,24.22,24.33,17496.0
2023-07-11 12:10:00,24.33,24.36,24.29,24.34,33209.0,24.33,24.36,24.29,24.34,33209.0
2023-07-11 12:15:00,24.34,24.38,24.3,24.37,10382.0,24.34,24.38,24.3,24.37,10382.0
2023-07-11 12:20:00,24.37,24.38,24.25,24.27,20971.0,24.37,24.38,24.25,24.27,20971.0
2023-07-11 12:25:00,24.27,24.32,24.26,24.28,37707.0,24.27,24.32,24.26,24.28,37707.0
2023-07-11 12:30:00,24.29,24.39,24.29,24.35,36256.0,24.29,24.39,24.29,24.35,36256.0
2023-07-11 12:35:00,24.34,24.38,24.27,24.32,24932.0,24.34,24.38,24.27,24.32,24932.0
2023-07-11 12:40:00,24.32,24.32,24.27,24.29,10698.0,24.32,24.32,24.27,24.29,10698.0
2023-07-11 12:45:00,24.29,24.34,24.26,24.26,48735.0,24.29,24.34,24.26,24.26,48735.0
2023-07-11 12:50:00,24.27,24.27,24.21,24.25,16712.0,24.27,24.27,24.21,24.25,16712.0
2023-07-11 12:55:00,24.24,24.24,24.09,24.13,64710.0,24.24,24.24,24.09,24.13,64710.0
2023-07-11 13:00:00,24.12,24.13,24.09,24.12,14909.0,24.12,24.13,24.09,24.12,14909.0
2023-07-11 13:05:00,24.14,24.15,24.1,24.15,7719.0,24.14,24.15,24.1,24.15,7719.0
2023-07-11 13:10:00,24.15,24.15,24.0,24.02,15152.0,24.15,24.15,24.0,24.02,15152.0
2023-07-11 13:15:00,24.05,24.09,23.98,23.99,30496.0,24.05,24.09,23.98,23.99,30496.0
2023-07-11 13:20:00,23.99,24.02,23.94,23.99,11782.0,23.99,24.02,23.94,23.99,11782.0
2023-07-11 13:25:00,23.98,24.05,23.96,24.0,23286.0,23.98,24.05,23.96,24.0,23286.0
2023-07-11 13:30:00,23.98,23.99,23.93,23.97,10391.0,23.98,23.99,23.93,23.97,10391.0
2023-07-11 13:35:00,23.96,23.96,23.85,23.86,24809.0,23.96,23.96,23.85,23.86,24809.0
2023-07-11 13:40:00,23.86,23.86,23.83,23.85,16531.0,23.86,23.86,23.83,23.85,16531.0
2023-07-11 13:45:00,23.84,23.86,23.83,23.85,9777.0,23.84,23.86,23.83,23.85,9777.0
2023-07-11 13:50:00,23.85,23.86,23.76,23.77,17031.0,23.85,23.86,23.76,23.77,17031.0
2023-07-11 13:55:00,23.76,23.78,23.74,23.75,35766.0,23.76,23.78,23.74,23.75,35766.0
2023-07-11 14:00:00,23.75,23.78,23.74,23.76,12691.0,23.75,23.78,23.74,23.76,12691.0
2023-07-11 14:05:00,23.77,23.77,23.71,23.71,10381.0,23.77,23.77,23.71,23.71,10381.0
2023-07-11 14:10:00,23.71,23.72,23.64,23.65,18045.0,23.71,23.72,23.64,23.65,18045.0
2023-07-11 14:15:00,23.65,23.65,23.59,23.64,31612.0,23.65,23.65,23.59,23.64,31612.0
2023-07-11 14:20:00,23.63,23.66,23.6,23.6,18973.0,23.63,23.66,23.6,23.6,18973.0
2023-07-11 14:25:00,23.61,23.77,23.6,23.75,30547.0,23.61,23.77,23.6,23.75,30547.0
2023-07-11 14:30:00,23.75,23.83,23.74,23.83,14949.0,23.75,23.83,23.74,23.83,14949.0
2023-07-11 14:35:00,23.83,23.83,23.75,23.76,17520.0,23.83,23.83,23.75,23.76,17520.0
2023-07-11 14:40:00,23.77,23.79,23.75,23.78,5457.0,23.77,23.79,23.75,23.78,5457.0
2023-07-11 14:45:00,23.78,23.89,23.77,23.83,20754.0,23.78,23.89,23.77,23.83,20754.0
2023-07-11 14:50:00,23.84,23.85,23.77,23.78,21960.0,23.84,23.85,23.77,23.78,21960.0
2023-07-11 14:55:00,23.77,23.83,23.76,23.81,10374.0,23.77,23.83,23.76,23.81,10374.0
2023-07-11 15:00:00,23.81,23.82,23.78,23.8,13073.0,23.81,23.82,23.78,23.8,13073.0
2023-07-11 15:05:00,23.8,23.84,23.79,23.84,12001.0,23.8,23.84,23.79,23.84,12001.0
2023-07-11 15:10:00,23.84,23.86,23.82,23.86,27264.0,23.84,23.86,23.82,23.86,27264.0
2023-07-11 15:15:00,23.86,23.9,23.84,23.89,15369.0,23.86,23.9,23.84,23.89,15369.0
2023-07-11 15:20:00,23.9,23.92,23.84,23.87,22028.0,23.9,23.92,23.84,23.87,22028.0
2023-07-11 15:25:00,23.88,23.9,23.84,23.86,15694.0,23.88,23.9,23.84,23.86,15694.0
2023-07-11 15:30:00,23.84,23.85,23.77,23.81,31671.0,23.84,23.85,23.77,23.81,31671.0
2023-07-11 15:35:00,23.81,23.85,23.78,23.81,14709.0,23.81,23.85,23.78,23.81,14709.0
2023-07-11 15:40:00,23.79,23.83,23.79,23.83,14988.0,23.79,23.83,23.79,23.83,14988.0
2023-07-11 15:45:00,23.83,23.83,23.8,23.83,51935.0,23.83,23.83,23.8,23.83,51935.0
2023-07-11 15:50:00,23.83,23.92,23.82,23.86,73222.0,23.83,23.92,23.82,23.86,73222.0
2023-07-11 15:55:00,23.86,23.94,23.85,23.9,96359.0,23.86,23.94,23.85,23.9,96359.0
2023-07-12 09:30:00,24.25,24.31,24.12,24.19,100729.0,24.25,24.31,24.12,24.19,100729.0
2023-07-12 09:35:00,24.19,24.21,24.08,24.15,37737.0,24.19,24.21,24.08,24.15,37737.0
2023-07-12 09:40:00,24.14,24.18,23.96,23.99,41227.0,24.14,24.18,23.96,23.99,41227.0
2023-07-12 09:45:00,23.99,24.03,23.88,23.97,58962.0,23.99,24.03,23.88,23.97,58962.0
2023-07-12 09:50:00,23.97,24.04,23.92,24.03,21668.0,23.97,24.04,23.92,24.03,21668.0
2023-07-12 09:55:00,24.03,24.08,23.94,24.05,40650.0,24.03,24.08,23.94,24.05,40650.0
2023-07-12 10:00:00,24.06,24.07,23.95,24.0,15328.0,24.06,24.07,23.95,24.0,15328.0
2023-07-12 10:05:00,24.0,24.08,23.95,24.07,23183.0,24.0,24.08,23.95,24.07,23183.0
2023-07-12 10:10:00,24.06,24.08,24.0,24.05,10119.0,24.06,24.08,24.0,24.05,10119.0
2023-07-12 10:15:00,24.07,24.08,23.95,23.96,7563.0,24.07,24.08,23.95,23.96,7563.0
2023-07-12 10:20:00,23.97,24.05,23.95,23.96,23968.0,23.97,24.05,23.95,23.96,23968.0
2023-07-12 10:25:00,23.95,23.96,23.87,23.96,18798.0,23.95,23.96,23.87,23.96,18798.0
2023-07-12 10:30:00,23.96,24.04,23.96,24.0,24660.0,23.96,24.04,23.96,24.0,24660.0
2023-07-12 10:35:00,24.02,24.05,23.99,23.99,7377.0,24.02,24.05,23.99,23.99,7377.0
2023-07-12 10:40:00,24.01,24.01,23.9,23.95,14472.0,24.01,24.01,23.9,23.95,14472.0
2023-07-12 10:45:00,23.95,24.02,23.91,24.02,13043.0,23.95,24.02,23.91,24.02,13043.0
2023-07-12 10:50:00,24.0,24.01,23.88,23.89,15339.0,24.0,24.01,23.88,23.89,15339.0
2023-07-12 10:55:00,23.89,23.92,23.85,23.89,6845.0,23.89,23.92,23.85,23.89,6845.0
2023-07-12 11:00:00,23.88,23.96,23.88,23.94,10641.0,23.88,23.96,23.88,23.94,10641.0
2023-07-12 11:05:00,23.95,23.97,23.92,23.95,12969.0,23.95,23.97,23.92,23.95,12969.0
2023-07-12 11:10:00,23.95,24.05,23.94,24.04,7480.0,23.95,24.05,23.94,24.04,7480.0
2023-07-12 11:15:00,24.03,24.07,24.0,24.05,14650.0,24.03,24.07,24.0,24.05,14650.0
2023-07-12 11:20:00,24.06,24.06,24.0,24.0,8668.0,24.06,24.06,24.0,24.0,8668.0
2023-07-12 11:25:00,24.02,24.02,23.96,24.0,6184.0,24.02,24.02,23.96,24.0,6184.0
2023-07-12 11:30:00,23.98,24.0,23.95,23.96,11247.0,23.98,24.0,23.95,23.96,11247.0
2023-07-12 11:35:00,23.96,23.99,23.92,23.92,7831.0,23.96,23.99,23.92,23.92,7831.0
2023-07-12 11:40:00,23.91,23.94,23.85,23.9,9438.0,23.91,23.94,23.85,23.9,9438.0
2023-07-12 11:45:00,23.9,23.94,23.86,23.88,10298.0,23.9,23.94,23.86,23.88,10298.0
2023-07-12 11:50:00,23.88,23.89,23.77,23.78,19777.0,23.88,23.89,23.77,23.78,19777.0
2023-07-12 11:55:00,23.77,23.78,23.67,23.72,15513.0,23.77,23.78,23.67,23.72,15513.0
2023-07-12 12:00:00,23.73,23.76,23.68,23.71,13439.0,23.73,23.76,23.68,23.71,13439.0
2023-07-12 12:05:00,23.71,23.74,23.69,23.74,6833.0,23.71,23.74,23.69,23.74,6833.0
2023-07-12 12:10:00,23.72,23.77,23.71,23.73,8034.0,23.72,23.77,23.71,23.73,8034.0
2023-07-12 12:15:00,23.73,23.73,23.65,23.66,8417.0,23.73,23.73,23.65,23.66,8417.0
2023-07-12 12:20:00,23.67,23.7,23.65,23.7,8874.0,23.67,23.7,23.65,23.7,8874.0
2023-07-12 12:25:00,23.69,23.7,23.65,23.69,5791.0,23.69,23.7,23.65,23.69,5791.0
2023-07-12 12:30:00,23.67,23.75,23.67,23.74,11125.0,23.67,23.75,23.67,23.74,11125.0
2023-07-12 12:35:00,23.72,23.74,23.71,23.72,3760.0,23.72,23.74,23.71,23.72,3760.0
2023-07-12 12:40:00,23.73,23.74,23.7,23.71,2775.0,23.73,23.74,23.7,23.71,2775.0
2023-07-12 12:45:00,23.72,23.77,23.71,23.77,6908.0,23.72,23.77,23.71,23.77,6908.0
2023-07-12 12:50:00,23.76,23.78,23.71,23.72,8651.0,23.76,23.78,23.71,23.72,8651.0
2023-07-12 12:55:00,23.73,23.78,23.69,23.7,10951.0,23.73,23.78,23.69,23.7,10951.0
2023-07-12 13:00:00,23.72,23.73,23.7,23.73,3354.0,23.72,23.73,23.7,23.73,3354.0
2023-07-12 13:05:00,23.73,23.73,23.69,23.72,6436.0,23.73,23.73,23.69,23.72,6436.0
2023-07-12 13:10:00,23.71,23.73,23.66,23.73,15235.0,23.71,23.73,23.66,23.73,15235.0
2023-07-12 13:15:00,23.75,23.77,23.72,23.75,7891.0,23.75,23.77,23.72,23.75,7891.0
2023-07-12 13:20:00,23.74,23.77,23.72,23.74,20056.0,23.74,23.77,23.72,23.74,20056.0
2023-07-12 13:25:00,23.76,23.76,23.67,23.69,39422.0,23.76,23.76,23.67,23.69,39422.0
2023-07-12 13:30:00,23.69,23.72,23.66,23.7,5335.0,23.69,23.72,23.66,23.7,5335.0
2023-07-12 13:35:00,23.7,23.7,23.65,23.69,9115.0,23.7,23.7,23.65,23.69,9115.0
2023-07-12 13:40:00,23.67,23.72,23.66,23.71,7233.0,23.67,23.72,23.66,23.71,7233.0
2023-07-12 13:45:00,23.7,23.73,23.65,23.73,20563.0,23.7,23.73,23.65,23.73,20563.0
2023-07-12 13:50:00,23.72,23.73,23.69,23.71,19681.0,23.72,23.73,23.69,23.71,19681.0
2023-07-12 13:55:00,23.71,23.73,23.66,23.69,10436.0,23.71,23.73,23.66,23.69,10436.0
2023-07-12 14:00:00,23.69,23.73,23.68,23.72,7933.0,23.69,23.73,23.68,23.72,7933.0
2023-07-12 14:05:00,23.72,23.74,23.67,23.68,5479.0,23.72,23.74,23.67,23.68,5479.0
2023-07-12 14:10:00,23.66,23.68,23.65,23.67,3249.0,23.66,23.68,23.65,23.67,3249.0
2023-07-12 14:15:00,23.68,23.69,23.67,23.68,6934.0,23.68,23.69,23.67,23.68,6934.0
2023-07-12 14:20:00,23.66,23.69,23.65,23.67,6204.0,23.66,23.69,23.65,23.67,6204.0
2023-07-12 14:25:00,23.68,23.7,23.67,23.69,3670.0,23.68,23.7,23.67,23.69,3670.0
2023-07-12 14:30:00,23.68,23.72,23.68,23.72,17484.0,23.68,23.72,23.68,23.72,17484.0
2023-07-12 14:35:00,23.71,23.75,23.71,23.72,15168.0,23.71,23.75,23.71,23.72,15168.0
2023-07-12 14:40:00,23.71,23.74,23.68,23.74,17440.0,23.71,23.74,23.68,23.74,17440.0
2023-07-12 14:45:00,23.74,23.74,23.69,23.7,16524.0,23.74,23.74,23.69,23.7,16524.0
2023-07-12 14:50:00,23.7,23.7,23.68,23.69,3236.0,23.7,23.7,23.68,23.69,3236.0
2023-07-12 14:55:00,23.7,23.72,23.7,23.71,1556.0,23.7,23.72,23.7,23.71,1556.0
2023-07-12 15:00:00,23.7,23.72,23.68,23.71,11884.0,23.7,23.72,23.68,23.71,11884.0
2023-07-12 15:05:00,23.7,23.71,23.67,23.7,6169.0,23.7,23.71,23.67,23.7,6169.0
2023-07-12 15:10:00,23.7,23.71,23.67,23.69,4286.0,23.7,23.71,23.67,23.69,4286.0
2023-07-12 15:15:00,23.7,23.71,23.62,23.62,13467.0,23.7,23.71,23.62,23.62,13467.0
2023-07-12 15:20:00,23.61,23.63,23.53,23.53,18764.0,23.61,23.63,23.53,23.53,18764.0
2023-07-12 15:25:00,23.53,23.57,23.52,23.55,19521.0,23.53,23.57,23.52,23.55,19521.0
2023-07-12 15:30:00,23.56,23.58,23.52,23.57,17824.0,23.56,23.58,23.52,23.57,17824.0
2023-07-12 15:35:00,23.57,23.61,23.57,23.59,12114.0,23.57,23.61,23.57,23.59,12114.0
2023-07-12 15:40:00,23.59,23.61,23.57,23.58,24165.0,23.59,23.61,23.57,23.58,24165.0
2023-07-12 15:45:00,23.6,23.6,23.54,23.55,19268.0,23.6,23.6,23.54,23.55,19268.0
2023-07-12 15:50:00,23.54,23.54,23.46,23.48,73765.0,23.54,23.54,23.46,23.48,73765.0
2023-07-12 15:55:00,23.48,23.49,23.44,23.45,74802.0,23.48,23.49,23.44,23.45,74802.0
2023-07-13 09:30:00,23.54,23.67,23.48,23.58,111356.0,23.54,23.67,23.48,23.58,111356.0
2023-07-13 09:35:00,23.55,23.66,23.51,23.59,28077.0,23.55,23.66,23.51,23.59,28077.0
2023-07-13 09:40:00,23.6,23.75,23.59,23.67,35403.0,23.6,23.75,23.59,23.67,35403.0
2023-07-13 09:45:00,23.68,23.72,23.64,23.72,31202.0,23.68,23.72,23.64,23.72,31202.0
2023-07-13 09:50:00,23.7,23.79,23.68,23.77,25565.0,23.7,23.79,23.68,23.77,25565.0
2023-07-13 09:55:00,23.78,23.95,23.75,23.92,73745.0,23.78,23.95,23.75,23.92,73745.0
2023-07-13 10:00:00,23.93,23.93,23.76,23.8,46745.0,23.93,23.93,23.76,23.8,46745.0
2023-07-13 10:05:00,23.81,23.83,23.73,23.77,22828.0,23.81,23.83,23.73,23.77,22828.0
2023-07-13 10:10:00,23.76,23.8,23.75,23.77,11930.0,23.76,23.8,23.75,23.77,11930.0
2023-07-13 10:15:00,23.78,23.79,23.61,23.67,62387.0,23.78,23.79,23.61,23.67,62387.0
2023-07-13 10:20:00,23.66,23.75,23.64,23.68,26844.0,23.66,23.75,23.64,23.68,26844.0
2023-07-13 10:25:00,23.7,23.76,23.68,23.74,17321.0,23.7,23.76,23.68,23.74,17321.0
2023-07-13 10:30:00,23.7,23.8,23.7,23.77,12019.0,23.7,23.8,23.7,23.77,12019.0
2023-07-13 10:35:00,23.76,23.77,23.71,23.75,27352.0,23.76,23.77,23.71,23.75,27352.0
2023-07-13 10:40:00,23.76,23.76,23.66,23.69,29856.0,23.76,23.76,23.66,23.69,29856.0
2023-07-13 10:45:00,23.69,23.76,23.69,23.75,10265.0,23.69,23.76,23.69,23.75,10265.0
2023-07-13 10:50:00,23.74,23.81,23.74,23.76,13910.0,23.74,23.81,23.74,23.76,13910.0
2023-07-13 10:55:00,23.76,23.85,23.76,23.8,23951.0,23.76,23.85,23.76,23.8,23951.0
2023-07-13 11:00:00,23.79,23.96,23.79,23.89,73656.0,23.79,23.96,23.79,23.89,73656.0
2023-07-13 11:05:00,23.9,23.98,23.9,23.91,14920.0,23.9,23.98,23.9,23.91,14920.0
2023-07-13 11:10:00,23.93,23.93,23.81,23.84,12024.0,23.93,23.93,23.81,23.84,12024.0
2023-07-13 11:15:00,23.83,23.85,23.8,23.85,14865.0,23.83,23.85,23.8,23.85,14865.0
2023-07-13 11:20:00,23.83,23.86,23.78,23.78,4271.0,23.83,23.86,23.78,23.78,4271.0
2023-07-13 11:25:00,23.77,23.82,23.75,23.82,9816.0,23.77,23.82,23.75,23.82,9816.0
2023-07-13 11:30:00,23.79,23.84,23.77,23.77,9033.0,23.79,23.84,23.77,23.77,9033.0
2023-07-13 11:35:00,23.78,23.83,23.77,23.81,9541.0,23.78,23.83,23.77,23.81,9541.0
2023-07-13 11:40:00,23.81,23.85,23.76,23.84,16531.0,23.81,23.85,23.76,23.84,16531.0
2023-07-13 11:45:00,23.85,23.85,23.79,23.85,5973.0,23.85,23.85,23.79,23.85,5973.0
2023-07-13 11:50:00,23.85,23.87,23.83,23.83,5750.0,23.85,23.87,23.83,23.83,5750.0
2023-07-13 11:55:00,23.84,23.87,23.84,23.84,3451.0,23.84,23.87,23.84,23.84,3451.0
2023-07-13 12:00:00,23.84,23.85,23.77,23.8,6791.0,23.84,23.85,23.77,23.8,6791.0
2023-07-13 12:05:00,23.79,23.79,23.72,23.77,13964.0,23.79,23.79,23.72,23.77,13964.0
2023-07-13 12:10:00,23.79,23.82,23.75,23.79,13537.0,23.79,23.82,23.75,23.79,13537.0
2023-07-13 12:15:00,23.78,23.79,23.76,23.78,5141.0,23.78,23.79,23.76,23.78,5141.0
2023-07-13 12:20:00,23.77,23.78,23.71,23.72,21744.0,23.77,23.78,23.71,23.72,21744.0
2023-07-13 12:25:00,23.71,23.75,23.7,23.72,3476.0,23.71,23.75,23.7,23.72,3476.0
2023-07-13 12:30:00,23.71,23.74,23.59,23.6,32760.0,23.71,23.74,23.59,23.6,32760.0
2023-07-13 12:35:00,23.6,23.65,23.57,23.61,14425.0,23.6,23.65,23.57,23.61,14425.0
2023-07-13 12:40:00,23.61,23.62,23.55,23.59,7439.0,23.61,23.62,23.55,23.59,7439.0
2023-07-13 12:45:00,23.59,23.6,23.56,23.58,8309.0,23.59,23.6,23.56,23.58,8309.0
2023-07-13 12:50:00,23.59,23.6,23.53,23.54,9803.0,23.59,23.6,23.53,23.54,9803.0
2023-07-13 12:55:00,23.54,23.57,23.51,23.56,17107.0,23.54,23.57,23.51,23.56,17107.0
2023-07-13 13:00:00,23.57,23.57,23.52,23.52,11252.0,23.57,23.57,23.52,23.52,11252.0
2023-07-13 13:05:00,23.54,23.59,23.5,23.57,14124.0,23.54,23.59,23.5,23.57,14124.0
2023-07-13 13:10:00,23.56,23.57,23.52,23.56,12067.0,23.56,23.57,23.52,23.56,12067.0
2023-07-13 13:15:00,23.53,23.57,23.52,23.57,2595.0,23.53,23.57,23.52,23.57,2595.0
2023-07-13 13:20:00,23.55,23.62,23.54,23.62,22457.0,23.55,23.62,23.54,23.62,22457.0
2023-07-13 13:25:00,23.62,23.74,23.61,23.68,13674.0,23.62,23.74,23.61,23.68,13674.0
2023-07-13 13:30:00,23.68,23.68,23.64,23.65,5243.0,23.68,23.68,23.64,23.65,5243.0
2023-07-13 13:35:00,23.64,23.64,23.58,23.6,12715.0,23.64,23.64,23.58,23.6,12715.0
2023-07-13 13:40:00,23.64,23.64,23.59,23.59,5480.0,23.64,23.64,23.59,23.59,5480.0
2023-07-13 13:45:00,23.6,23.6,23.56,23.57,6161.0,23.6,23.6,23.56,23.57,6161.0
2023-07-13 13:50:00,23.57,23.62,23.54,23.62,16064.0,23.57,23.62,23.54,23.62,16064.0
2023-07-13 13:55:00,23.63,23.68,23.62,23.62,9088.0,23.63,23.68,23.62,23.62,9088.0
2023-07-13 14:00:00,23.63,23.65,23.61,23.63,6141.0,23.63,23.65,23.61,23.63,6141.0
2023-07-13 14:05:00,23.64,23.64,23.58,23.6,8160.0,23.64,23.64,23.58,23.6,8160.0
2023-07-13 14:10:00,23.62,23.64,23.57,23.61,16068.0,23.62,23.64,23.57,23.61,16068.0
2023-07-13 14:15:00,23.61,23.62,23.6,23.61,11459.0,23.61,23.62,23.6,23.61,11459.0
2023-07-13 14:20:00,23.61,23.64,23.61,23.64,4687.0,23.61,23.64,23.61,23.64,4687.0
2023-07-13 14:25:00,23.65,23.65,23.56,23.58,8154.0,23.65,23.65,23.56,23.58,8154.0
2023-07-13 14:30:00,23.57,23.63,23.55,23.62,14181.0,23.57,23.63,23.55,23.62,14181.0
2023-07-13 14:35:00,23.62,23.63,23.56,23.57,4806.0,23.62,23.63,23.56,23.57,4806.0
2023-07-13 14:40:00,23.57,23.58,23.55,23.57,8818.0,23.57,23.58,23.55,23.57,8818.0
2023-07-13 14:45:00,23.56,23.57,23.54,23.54,5727.0,23.56,23.57,23.54,23.54,5727.0
2023-07-13 14:50:00,23.54,23.55,23.52,23.52,12444.0,23.54,23.55,23.52,23.52,12444.0
2023-07-13 14:55:00,23.53,23.54,23.51,23.53,5163.0,23.53,23.54,23.51,23.53,5163.0
2023-07-13 15:00:00,23.53,23.53,23.49,23.49,15893.0,23.53,23.53,23.49,23.49,15893.0
2023-07-13 15:05:00,23.49,23.54,23.47,23.54,13042.0,23.49,23.54,23.47,23.54,13042.0
2023-07-13 15:10:00,23.56,23.56,23.53,23.53,12339.0,23.56,23.56,23.53,23.53,12339.0
2023-07-13 15:15:00,23.52,23.53,23.47,23.49,17726.0,23.52,23.53,23.47,23.49,17726.0
2023-07-13 15:20:00,23.5,23.51,23.49,23.5,4344.0,23.5,23.51,23.49,23.5,4344.0
2023-07-13 15:25:00,23.48,23.5,23.47,23.49,7758.0,23.48,23.5,23.47,23.49,7758.0
2023-07-13 15:30:00,23.5,23.59,23.49,23.58,16391.0,23.5,23.59,23.49,23.58,16391.0
2023-07-13 15:35:00,23.58,23.62,23.56,23.57,18046.0,23.58,23.62,23.56,23.57,18046.0
2023-07-13 15:40:00,23.56,23.58,23.53,23.54,28619.0,23.56,23.58,23.53,23.54,28619.0
2023-07-13 15:45:00,23.53,23.6,23.51,23.51,45961.0,23.53,23.6,23.51,23.51,45961.0
2023-07-13 15:50:00,23.52,23.52,23.44,23.45,47273.0,23.52,23.52,23.44,23.45,47273.0
2023-07-13 15:55:00,23.44,23.52,23.42,23.45,106006.0,23.44,23.52,23.42,23.45,106006.0
2023-07-14 09:30:00,23.49,23.53,23.32,23.47,43212.0,23.49,23.53,23.32,23.47,43212.0
2023-07-14 09:35:00,23.47,23.49,23.41,23.46,29552.0,23.47,23.49,23.41,23.46,29552.0
2023-07-14 09:40:00,23.48,23.57,23.44,23.47,40011.0,23.48,23.57,23.44,23.47,40011.0
2023-07-14 09:45:00,23.47,23.61,23.46,23.53,66732.0,23.47,23.61,23.46,23.53,66732.0
2023-07-14 09:50:00,23.52,23.72,23.51,23.7,75038.0,23.52,23.72,23.51,23.7,75038.0
2023-07-14 09:55:00,23.69,23.7,23.56,23.57,32113.0,23.69,23.7,23.56,23.57,32113.0
2023-07-14 10:00:00,23.57,23.58,23.47,23.51,23896.0,23.57,23.58,23.47,23.51,23896.0
2023-07-14 10:05:00,23.51,23.51,23.32,23.38,50452.0,23.51,23.51,23.32,23.38,50452.0
2023-07-14 10:10:00,23.38,23.44,23.32,23.4,24817.0,23.38,23.44,23.32,23.4,24817.0
2023-07-14 10:15:00,23.41,23.47,23.4,23.42,41796.0,23.41,23.47,23.4,23.42,41796.0
2023-07-14 10:20:00,23.42,23.47,23.4,23.47,19522.0,23.42,23.47,23.4,23.47,19522.0
2023-07-14 10:25:00,23.42,23.47,23.4,23.43,16930.0,23.42,23.47,23.4,23.43,16930.0
2023-07-14 10:30:00,23.42,23.49,23.41,23.46,17416.0,23.42,23.49,23.41,23.46,17416.0
2023-07-14 10:35:00,23.46,23.47,23.3,23.34,29591.0,23.46,23.47,23.3,23.34,29591.0
2023-07-14 10:40:00,23.34,23.36,23.18,23.18,36452.0,23.34,23.36,23.18,23.18,36452.0
2023-07-14 10:45:00,23.19,23.25,23.12,23.23,48448.0,23.19,23.25,23.12,23.23,48448.0
2023-07-14 10:50:00,23.22,23.26,23.15,23.25,17218.0,23.22,23.26,23.15,23.25,17218.0
2023-07-14 10:55:00,23.26,23.35,23.25,23.31,9190.0,23.26,23.35,23.25,23.31,9190.0
2023-07-14 11:00:00,23.3,23.39,23.3,23.35,14254.0,23.3,23.39,23.3,23.35,14254.0
2023-07-14 11:05:00,23.36,23.36,23.27,23.33,20071.0,23.36,23.36,23.27,23.33,20071.0
2023-07-14 11:10:00,23.32,23.37,23.3,23.34,13895.0,23.32,23.37,23.3,23.34,13895.0
2023-07-14 11:15:00,23.33,23.37,23.3,23.32,10587.0,23.33,23.37,23.3,23.32,10587.0
2023-07-14 11:20:00,23.32,23.32,23.27,23.29,13998.0,23.32,23.32,23.27,23.29,13998.0
2023-07-14 11:25:00,23.25,23.27,23.2,23.26,15091.0,23.25,23.27,23.2,23.26,15091.0
2023-07-14 11:30:00,23.27,23.27,23.21,23.23,6681.0,23.27,23.27,23.21,23.23,6681.0
2023-07-14 11:35:00,23.23,23.23,23.2,23.21,6544.0,23.23,23.23,23.2,23.21,6544.0
2023-07-14 11:40:00,23.22,23.22,23.06,23.08,32656.0,23.22,23.22,23.06,23.08,32656.0
2023-07-14 11:45:00,23.08,23.12,23.07,23.09,17636.0,23.08,23.12,23.07,23.09,17636.0
2023-07-14 11:50:00,23.09,23.17,23.09,23.09,16720.0,23.09,23.17,23.09,23.09,16720.0
2023-07-14 11:55:00,23.09,23.26,23.08,23.24,14871.0,23.09,23.26,23.08,23.24,14871.0
2023-07-14 12:00:00,23.25,23.32,23.17,23.18,15431.0,23.25,23.32,23.17,23.18,15431.0
2023-07-14 12:05:00,23.14,23.16,23.1,23.12,21130.0,23.14,23.16,23.1,23.12,21130.0
2023-07-14 12:10:00,23.12,23.16,23.11,23.12,3744.0,23.12,23.16,23.11,23.12,3744.0
2023-07-14 12:15:00,23.12,23.15,23.12,23.14,5054.0,23.12,23.15,23.12,23.14,5054.0
2023-07-14 12:20:00,23.14,23.15,23.1,23.12,13558.0,23.14,23.15,23.1,23.12,13558.0
2023-07-14 12:25:00,23.11,23.14,23.1,23.12,3603.0,23.11,23.14,23.1,23.12,3603.0
2023-07-14 12:30:00,23.12,23.16,23.1,23.12,11426.0,23.12,23.16,23.1,23.12,11426.0
2023-07-14 12:35:00,23.13,23.14,23.1,23.1,4738.0,23.13,23.14,23.1,23.1,4738.0
2023-07-14 12:40:00,23.1,23.13,23.09,23.13,2984.0,23.1,23.13,23.09,23.13,2984.0
2023-07-14 12:45:00,23.11,23.14,23.11,23.13,6844.0,23.11,23.14,23.11,23.13,6844.0
2023-07-14 12:50:00,23.13,23.15,23.11,23.11,8690.0,23.13,23.15,23.11,23.11,8690.0
2023-07-14 12:55:00,23.12,23.13,23.11,23.13,3840.0,23.12,23.13,23.11,23.13,3840.0
2023-07-14 13:00:00,23.13,23.13,23.1,23.11,35254.0,23.13,23.13,23.1,23.11,35254.0
2023-07-14 13:05:00,23.11,23.13,23.05,23.06,24277.0,23.11,23.13,23.05,23.06,24277.0
2023-07-14 13:10:00,23.07,23.14,23.07,23.13,8144.0,23.07,23.14,23.07,23.13,8144.0
2023-07-14 13:15:00,23.11,23.13,23.08,23.08,6727.0,23.11,23.13,23.08,23.08,6727.0
2023-07-14 13:20:00,23.08,23.12,23.06,23.09,16887.0,23.08,23.12,23.06,23.09,16887.0
2023-07-14 13:25:00,23.07,23.1,23.07,23.09,4836.0,23.07,23.1,23.07,23.09,4836.0
2023-07-14 13:30:00,23.07,23.09,23.03,23.04,4810.0,23.07,23.09,23.03,23.04,4810.0
2023-07-14 13:35:00,23.04,23.04,23.02,23.02,7085.0,23.04,23.04,23.02,23.02,7085.0
2023-07-14 13:40:00,23.03,23.03,22.95,22.96,39809.0,23.03,23.03,22.95,22.96,39809.0
2023-07-14 13:45:00,22.96,23.04,22.96,23.01,28720.0,22.96,23.04,22.96,23.01,28720.0
2023-07-14 13:50:00,23.02,23.04,23.01,23.04,10543.0,23.02,23.04,23.01,23.04,10543.0
2023-07-14 13:55:00,23.04,23.06,23.01,23.01,13731.0,23.04,23.06,23.01,23.01,13731.0
2023-07-14 14:00:00,23.02,23.07,23.01,23.06,13431.0,23.02,23.07,23.01,23.06,13431.0
2023-07-14 14:05:00,23.06,23.09,23.06,23.06,26434.0,23.06,23.09,23.06,23.06,26434.0
2023-07-14 14:10:00,23.06,23.15,23.05,23.15,19093.0,23.06,23.15,23.05,23.15,19093.0
2023-07-14 14:15:00,23.15,23.18,23.12,23.18,7451.0,23.15,23.18,23.12,23.18,7451.0
2023-07-14 14:20:00,23.18,23.2,23.1,23.13,12345.0,23.18,23.2,23.1,23.13,12345.0
2023-07-14 14:25:00,23.12,23.14,23.1,23.11,11453.0,23.12,23.14,23.1,23.11,11453.0
2023-07-14 14:30:00,23.12,23.13,23.1,23.12,8027.0,23.12,23.13,23.1,23.12,8027.0
2023-07-14 14:35:00,23.11,23.13,23.1,23.12,8765.0,23.11,23.13,23.1,23.12,8765.0
2023-07-14 14:40:00,23.11,23.15,23.11,23.14,12508.0,23.11,23.15,23.11,23.14,12508.0
2023-07-14 14:45:00,23.14,23.15,23.12,23.13,10675.0,23.14,23.15,23.12,23.13,10675.0
2023-07-14 14:50:00,23.13,23.14,23.11,23.11,8441.0,23.13,23.14,23.11,23.11,8441.0
2023-07-14 14:55:00,23.11,23.12,23.1,23.11,22112.0,23.11,23.12,23.1,23.11,22112.0
2023-07-14 15:00:00,23.11,23.13,23.07,23.09,14869.0,23.11,23.13,23.07,23.09,14869.0
2023-07-14 15:05:00,23.08,23.13,23.07,23.13,9578.0,23.08,23.13,23.07,23.13,9578.0
2023-07-14 15:10:00,23.12,23.15,23.11,23.14,16063.0,23.12,23.15,23.11,23.14,16063.0
2023-07-14 15:15:00,23.14,23.16,23.1,23.12,37508.0,23.14,23.16,23.1,23.12,37508.0
2023-07-14 15:20:00,23.12,23.13,23.11,23.11,8901.0,23.12,23.13,23.11,23.11,8901.0
2023-07-14 15:25:00,23.1,23.1,23.01,23.03,10455.0,23.1,23.1,23.01,23.03,10455.0
2023-07-14 15:30:00,23.03,23.05,23.01,23.05,26058.0,23.03,23.05,23.01,23.05,26058.0
2023-07-14 15:35:00,23.05,23.07,23.01,23.01,23329.0,23.05,23.07,23.01,23.01,23329.0
2023-07-14 15:40:00,23.0,23.01,22.96,22.99,35367.0,23.0,23.01,22.96,22.99,35367.0
2023-07-14 15:45:00,22.99,23.05,22.99,23.01,34423.0,22.99,23.05,22.99,23.01,34423.0
2023-07-14 15:50:00,23.01,23.01,22.95,22.97,54903.0,23.01,23.01,22.95,22.97,54903.0
2023-07-14 15:55:00,22.97,22.99,22.94,22.98,106813.0,22.97,22.99,22.94,22.98,106813.0
2023-07-17 09:30:00,22.88,22.92,22.7,22.84,64222.0,22.88,22.92,22.7,22.84,64222.0
2023-07-17 09:35:00,22.87,23.07,22.85,22.99,52293.0,22.87,23.07,22.85,22.99,52293.0
2023-07-17 09:40:00,22.99,23.0,22.76,22.77,39470.0,22.99,23.0,22.76,22.77,39470.0
2023-07-17 09:45:00,22.79,22.88,22.78,22.82,52950.0,22.79,22.88,22.78,22.82,52950.0
2023-07-17 09:50:00,22.88,23.06,22.87,23.03,43270.0,22.88,23.06,22.87,23.03,43270.0
2023-07-17 09:55:00,23.03,23.04,22.95,22.98,29627.0,23.03,23.04,22.95,22.98,29627.0
2023-07-17 10:00:00,23.0,23.05,22.96,23.05,19962.0,23.0,23.05,22.96,23.05,19962.0
2023-07-17 10:05:00,23.05,23.09,22.97,22.99,18120.0,23.05,23.09,22.97,22.99,18120.0
2023-07-17 10:10:00,22.98,23.08,22.9,23.08,16341.0,22.98,23.08,22.9,23.08,16341.0
2023-07-17 10:15:00,23.07,23.14,23.04,23.08,48946.0,23.07,23.14,23.04,23.08,48946.0
2023-07-17 10:20:00,23.09,23.14,23.09,23.1,12086.0,23.09,23.14,23.09,23.1,12086.0
2023-07-17 10:25:00,23.1,23.18,23.07,23.18,20486.0,23.1,23.18,23.07,23.18,20486.0
2023-07-17 10:30:00,23.19,23.3,23.19,23.28,35100.0,23.19,23.3,23.19,23.28,35100.0
2023-07-17 10:35:00,23.29,23.31,23.24,23.26,27795.0,23.29,23.31,23.24,23.26,27795.0
2023-07-17 10:40:00,23.24,23.26,23.13,23.15,25735.0,23.24,23.26,23.13,23.15,25735.0
2023-07-17 10:45:00,23.17,23.28,23.12,23.21,27885.0,23.17,23.28,23.12,23.21,27885.0
2023-07-17 10:50:00,23.2,23.2,23.07,23.1,23136.0,23.2,23.2,23.07,23.1,23136.0
2023-07-17 10:55:00,23.1,23.1,23.02,23.03,14149.0,23.1,23.1,23.02,23.03,14149.0
2023-07-17 11:00:00,23.03,23.03,22.95,22.98,15200.0,23.03,23.03,22.95,22.98,15200.0
2023-07-17 11:05:00,22.99,23.03,22.97,22.97,12503.0,22.99,23.03,22.97,22.97,12503.0
2023-07-17 11:10:00,22.97,22.98,22.92,22.97,16723.0,22.97,22.98,22.92,22.97,16723.0
2023-07-17 11:15:00,22.97,22.98,22.88,22.89,19327.0,22.97,22.98,22.88,22.89,19327.0
2023-07-17 11:20:00,22.88,22.9,22.83,22.87,15992.0,22.88,22.9,22.83,22.87,15992.0
2023-07-17 11:25:00,22.87,22.87,22.77,22.8,34880.0,22.87,22.87,22.77,22.8,34880.0
2023-07-17 11:30:00,22.8,22.82,22.76,22.77,17458.0,22.8,22.82,22.76,22.77,17458.0
2023-07-17 11:35:00,22.77,22.84,22.72,22.75,33009.0,22.77,22.84,22.72,22.75,33009.0
2023-07-17 11:40:00,22.76,22.81,22.76,22.8,9027.0,22.76,22.81,22.76,22.8,9027.0
2023-07-17 11:45:00,22.81,22.83,22.77,22.8,16346.0,22.81,22.83,22.77,22.8,16346.0
2023-07-17 11:50:00,22.8,22.87,22.8,22.82,18492.0,22.8,22.87,22.8,22.82,18492.0
2023-07-17 11:55:00,22.84,22.86,22.8,22.83,15329.0,22.84,22.86,22.8,22.83,15329.0
2023-07-17 12:00:00,22.82,22.87,22.81,22.84,14799.0,22.82,22.87,22.81,22.84,14799.0
2023-07-17 12:05:00,22.83,22.87,22.81,22.83,6378.0,22.83,22.87,22.81,22.83,6378.0
2023-07-17 12:10:00,22.82,22.86,22.82,22.82,5837.0,22.82,22.86,22.82,22.82,5837.0
2023-07-17 12:15:00,22.83,22.88,22.82,22.86,15399.0,22.83,22.88,22.82,22.86,15399.0
2023-07-17 12:20:00,22.85,22.89,22.85,22.86,10678.0,22.85,22.89,22.85,22.86,10678.0
2023-07-17 12:25:00,22.86,22.87,22.83,22.84,21900.0,22.86,22.87,22.83,22.84,21900.0
2023-07-17 12:30:00,22.84,22.85,22.82,22.85,10597.0,22.84,22.85,22.82,22.85,10597.0
2023-07-17 12:35:00,22.84,22.92,22.79,22.89,24240.0,22.84,22.92,22.79,22.89,24240.0
2023-07-17 12:40:00,22.9,22.9,22.81,22.88,9743.0,22.9,22.9,22.81,22.88,9743.0
2023-07-17 12:45:00,22.89,22.91,22.86,22.91,8949.0,22.89,22.91,22.86,22.91,8949.0
2023-07-17 12:50:00,22.9,22.93,22.9,22.92,6447.0,22.9,22.93,22.9,22.92,6447.0
2023-07-17 12:55:00,22.9,22.9,22.87,22.88,4195.0,22.9,22.9,22.87,22.88,4195.0
2023-07-17 13:00:00,22.9,22.91,22.87,22.91,4999.0,22.9,22.91,22.87,22.91,4999.0
2023-07-17 13:05:00,22.91,22.92,22.85,22.87,7855.0,22.91,22.92,22.85,22.87,7855.0
2023-07-17 13:10:00,22.86,22.88,22.84,22.84,2991.0,22.86,22.88,22.84,22.84,2991.0
2023-07-17 13:15:00,22.84,22.85,22.77,22.78,18633.0,22.84,22.85,22.77,22.78,18633.0
2023-07-17 13:20:00,22.77,22.79,22.76,22.78,6511.0,22.77,22.79,22.76,22.78,6511.0
2023-07-17 13:25:00,22.77,22.79,22.77,22.78,10748.0,22.77,22.79,22.77,22.78,10748.0
2023-07-17 13:30:00,22.79,22.8,22.77,22.78,22810.0,22.79,22.8,22.77,22.78,22810.0
2023-07-17 13:35:00,22.79,22.79,22.76,22.76,9604.0,22.79,22.79,22.76,22.76,9604.0
2023-07-17 13:40:00,22.77,22.77,22.71,22.73,30457.0,22.77,22.77,22.71,22.73,30457.0
2023-07-17 13:45:00,22.72,22.79,22.72,22.79,18888.0,22.72,22.79,22.72,22.79,18888.0
2023-07-17 13:50:00,22.78,22.8,22.78,22.8,10234.0,22.78,22.8,22.78,22.8,10234.0
2023-07-17 13:55:00,22.8,22.93,22.8,22.86,42974.0,22.8,22.93,22.8,22.86,42974.0
2023-07-17 14:00:00,22.86,22.9,22.85,22.9,13051.0,22.86,22.9,22.85,22.9,13051.0
2023-07-17 14:05:00,22.89,22.9,22.83,22.84,6415.0,22.89,22.9,22.83,22.84,6415.0
2023-07-17 14:10:00,22.83,22.86,22.83,22.84,4938.0,22.83,22.86,22.83,22.84,4938.0
2023-07-17 14:15:00,22.83,22.87,22.83,22.85,10508.0,22.83,22.87,22.83,22.85,10508.0
2023-07-17 14:20:00,22.86,22.9,22.85,22.88,7689.0,22.86,22.9,22.85,22.88,7689.0
2023-07-17 14:25:00,22.88,22.89,22.86,22.87,5384.0,22.88,22.89,22.86,22.87,5384.0
2023-07-17 14:30:00,22.88,22.89,22.82,22.83,10718.0,22.88,22.89,22.82,22.83,10718.0
2023-07-17 14:35:00,22.82,22.85,22.81,22.84,6239.0,22.82,22.85,22.81,22.84,6239.0
2023-07-17 14:40:00,22.85,22.85,22.81,22.82,8633.0,22.85,22.85,22.81,22.82,8633.0
2023-07-17 14:45:00,22.81,22.85,22.81,22.84,9732.0,22.81,22.85,22.81,22.84,9732.0
2023-07-17 14:50:00,22.85,22.89,22.85,22.89,18009.0,22.85,22.89,22.85,22.89,18009.0
2023-07-17 14:55:00,22.89,22.89,22.85,22.86,4071.0,22.89,22.89,22.85,22.86,4071.0
2023-07-17 15:00:00,22.86,22.89,22.85,22.88,9596.0,22.86,22.89,22.85,22.88,9596.0
2023-07-17 15:05:00,22.89,22.89,22.86,22.87,7437.0,22.89,22.89,22.86,22.87,7437.0
2023-07-17 15:10:00,22.86,22.87,22.85,22.87,11862.0,22.86,22.87,22.85,22.87,11862.0
2023-07-17 15:15:00,22.86,22.95,22.84,22.93,19253.0,22.86,22.95,22.84,22.93,19253.0
2023-07-17 15:20:00,22.95,22.95,22.89,22.93,12639.0,22.95,22.95,22.89,22.93,12639.0
2023-07-17 15:25:00,22.94,22.99,22.92,22.97,27757.0,22.94,22.99,22.92,22.97,27757.0
2023-07-17 15:30:00,22.97,22.98,22.94,22.97,12516.0,22.97,22.98,22.94,22.97,12516.0
2023-07-17 15:35:00,22.97,22.99,22.96,22.96,15863.0,22.97,22.99,22.96,22.96,15863.0
2023-07-17 15:40:00,22.97,22.97,22.95,22.96,17375.0,22.97,22.97,22.95,22.96,17375.0
2023-07-17 15:45:00,22.95,22.99,22.93,22.95,58610.0,22.95,22.99,22.93,22.95,58610.0
2023-07-17 15:50:00,22.94,22.94,22.84,22.85,38768.0,22.94,22.94,22.84,22.85,38768.0
2023-07-17 15:55:00,22.85,22.88,22.81,22.82,77903.0,22.85,22.88,22.81,22.82,77903.0
2023-07-18 09:30:00,22.72,22.99,22.68,22.98,67194.0,22.72,22.99,22.68,22.98,67194.0
2023-07-18 09:35:00,22.99,23.34,22.99,23.11,111680.0,22.99,23.34,22.99,23.11,111680.0
2023-07-18 09:40:00,23.07,23.13,23.04,23.09,42058.0,23.07,23.13,23.04,23.09,42058.0
2023-07-18 09:45:00,23.1,23.12,23.06,23.1,22593.0,23.1,23.12,23.06,23.1,22593.0
2023-07-18 09:50:00,23.11,23.12,22.99,23.07,26331.0,23.11,23.12,22.99,23.07,26331.0
2023-07-18 09:55:00,23.07,23.14,23.04,23.13,13929.0,23.07,23.14,23.04,23.13,13929.0
2023-07-18 10:00:00,23.14,23.14,23.07,23.14,17304.0,23.14,23.14,23.07,23.14,17304.0
2023-07-18 10:05:00,23.14,23.24,23.14,23.24,27037.0,23.14,23.24,23.14,23.24,27037.0
2023-07-18 10:10:00,23.25,23.34,23.23,23.32,26094.0,23.25,23.34,23.23,23.32,26094.0
2023-07-18 10:15:00,23.32,23.33,23.23,23.28,26204.0,23.32,23.33,23.23,23.28,26204.0
2023-07-18 10:20:00,23.3,23.43,23.3,23.41,58291.0,23.3,23.43,23.3,23.41,58291.0
2023-07-18 10:25:00,23.4,23.4,23.3,23.34,30731.0,23.4,23.4,23.3,23.34,30731.0
2023-07-18 10:30:00,23.33,23.34,23.23,23.26,29364.0,23.33,23.34,23.23,23.26,29364.0
2023-07-18 10:35:00,23.27,23.34,23.26,23.3,16488.0,23.27,23.34,23.26,23.3,16488.0
2023-07-18 10:40:00,23.3,23.38,23.3,23.37,16248.0,23.3,23.38,23.3,23.37,16248.0
2023-07-18 10:45:00,23.38,23.49,23.38,23.49,29773.0,23.38,23.49,23.38,23.49,29773.0
2023-07-18 10:50:00,23.49,23.54,23.48,23.54,37316.0,23.49,23.54,23.48,23.54,37316.0
2023-07-18 10:55:00,23.55,23.59,23.52,23.57,17301.0,23.55,23.59,23.52,23.57,17301.0
2023-07-18 11:00:00,23.58,23.62,23.57,23.58,61496.0,23.58,23.62,23.57,23.58,61496.0
2023-07-18 11:05:00,23.59,23.63,23.57,23.61,16753.0,23.59,23.63,23.57,23.61,16753.0
2023-07-18 11:10:00,23.61,23.7,23.59,23.7,33849.0,23.61,23.7,23.59,23.7,33849.0
2023-07-18 11:15:00,23.7,23.8,23.68,23.72,105141.0,23.7,23.8,23.68,23.72,105141.0
2023-07-18 11:20:00,23.72,23.72,23.62,23.63,36486.0,23.72,23.72,23.62,23.63,36486.0
2023-07-18 11:25:00,23.62,23.64,23.58,23.59,14354.0,23.62,23.64,23.58,23.59,14354.0
2023-07-18 11:30:00,23.58,23.59,23.54,23.58,23641.0,23.58,23.59,23.54,23.58,23641.0
2023-07-18 11:35:00,23.57,23.58,23.52,23.56,14956.0,23.57,23.58,23.52,23.56,14956.0
2023-07-18 11:40:00,23.55,23.55,23.39,23.46,29084.0,23.55,23.55,23.39,23.46,29084.0
2023-07-18 11:45:00,23.45,23.54,23.45,23.51,11878.0,23.45,23.54,23.45,23.51,11878.0
2023-07-18 11:50:00,23.52,23.52,23.39,23.4,11088.0,23.52,23.52,23.39,23.4,11088.0
2023-07-18 11:55:00,23.41,23.5,23.41,23.5,12649.0,23.41,23.5,23.41,23.5,12649.0
2023-07-18 12:00:00,23.49,23.49,23.29,23.3,25754.0,23.49,23.49,23.29,23.3,25754.0
2023-07-18 12:05:00,23.32,23.32,23.19,23.2,16865.0,23.32,23.32,23.19,23.2,16865.0
2023-07-18 12:10:00,23.19,23.24,23.15,23.2,29406.0,23.19,23.24,23.15,23.2,29406.0
2023-07-18 12:15:00,23.2,23.25,23.18,23.23,9436.0,23.2,23.25,23.18,23.23,9436.0
2023-07-18 12:20:00,23.24,23.24,23.05,23.07,23599.0,23.24,23.24,23.05,23.07,23599.0
2023-07-18 12:25:00,23.05,23.15,23.04,23.11,15653.0,23.05,23.15,23.04,23.11,15653.0
2023-07-18 12:30:00,23.11,23.11,23.02,23.08,27730.0,23.11,23.11,23.02,23.08,27730.0
2023-07-18 12:35:00,23.07,23.09,23.06,23.08,8251.0,23.07,23.09,23.06,23.08,8251.0
2023-07-18 12:40:00,23.09,23.13,23.08,23.13,7009.0,23.09,23.13,23.08,23.13,7009.0
2023-07-18 12:45:00,23.12,23.15,23.1,23.15,4346.0,23.12,23.15,23.1,23.15,4346.0
2023-07-18 12:50:00,23.16,23.19,23.15,23.15,6211.0,23.16,23.19,23.15,23.15,6211.0
2023-07-18 12:55:00,23.15,23.32,23.14,23.32,43262.0,23.15,23.32,23.14,23.32,43262.0
2023-07-18 13:00:00,23.33,23.43,23.32,23.42,14972.0,23.33,23.43,23.32,23.42,14972.0
2023-07-18 13:05:00,23.41,23.42,23.36,23.38,10798.0,23.41,23.42,23.36,23.38,10798.0
2023-07-18 13:10:00,23.39,23.39,23.33,23.35,8081.0,23.39,23.39,23.33,23.35,8081.0
2023-07-18 13:15:00,23.37,23.39,23.32,23.33,6525.0,23.37,23.39,23.32,23.33,6525.0
2023-07-18 13:20:00,23.33,23.33,23.27,23.29,13796.0,23.33,23.33,23.27,23.29,13796.0
2023-07-18 13:25:00,23.29,23.31,23.28,23.29,2988.0,23.29,23.31,23.28,23.29,2988.0
2023-07-18 13:30:00,23.27,23.32,23.27,23.3,4455.0,23.27,23.32,23.27,23.3,4455.0
2023-07-18 13:35:00,23.29,23.31,23.26,23.28,7384.0,23.29,23.31,23.26,23.28,7384.0
2023-07-18 13:40:00,23.28,23.29,23.26,23.27,3294.0,23.28,23.29,23.26,23.27,3294.0
2023-07-18 13:45:00,23.28,23.29,23.23,23.27,21475.0,23.28,23.29,23.23,23.27,21475.0
2023-07-18 13:50:00,23.28,23.28,23.23,23.23,7226.0,23.28,23.28,23.23,23.23,7226.0
2023-07-18 13:55:00,23.22,23.23,23.21,23.22,8303.0,23.22,23.23,23.21,23.22,8303.0
2023-07-18 14:00:00,23.22,23.23,23.2,23.22,5021.0,23.22,23.23,23.2,23.22,5021.0
2023-07-18 14:05:00,23.23,23.23,23.18,23.21,16492.0,23.23,23.23,23.18,23.21,16492.0
2023-07-18 14:10:00,23.2,23.21,23.14,23.14,12663.0,23.2,23.21,23.14,23.14,12663.0
2023-07-18 14:15:00,23.15,23.19,23.13,23.15,6868.0,23.15,23.19,23.13,23.15,6868.0
2023-07-18 14:20:00,23.14,23.15,23.11,23.12,12909.0,23.14,23.15,23.11,23.12,12909.0
2023-07-18 14:25:00,23.11,23.15,23.11,23.15,4490.0,23.11,23.15,23.11,23.15,4490.0
2023-07-18 14:30:00,23.15,23.15,23.12,23.13,5067.0,23.15,23.15,23.12,23.13,5067.0
2023-07-18 14:35:00,23.12,23.15,23.12,23.13,3553.0,23.12,23.15,23.12,23.13,3553.0
2023-07-18 14:40:00,23.12,23.13,23.07,23.12,8476.0,23.12,23.13,23.07,23.12,8476.0
2023-07-18 14:45:00,23.13,23.19,23.12,23.17,6072.0,23.13,23.19,23.12,23.17,6072.0
2023-07-18 14:50:00,23.18,23.18,23.12,23.14,2521.0,23.18,23.18,23.12,23.14,2521.0
2023-07-18 14:55:00,23.13,23.14,23.11,23.13,5569.0,23.13,23.14,23.11,23.13,5569.0
2023-07-18 15:00:00,23.14,23.15,23.11,23.14,3883.0,23.14,23.15,23.11,23.14,3883.0
2023-07-18 15:05:00,23.14,23.14,23.1,23.11,5813.0,23.14,23.14,23.1,23.11,5813.0
2023-07-18 15:10:00,23.11,23.13,23.08,23.12,4726.0,23.11,23.13,23.08,23.12,4726.0
2023-07-18 15:15:00,23.12,23.13,23.06,23.07,6890.0,23.12,23.13,23.06,23.07,6890.0
2023-07-18 15:20:00,23.06,23.09,23.04,23.08,6696.0,23.06,23.09,23.04,23.08,6696.0
2023-07-18 15:25:00,23.08,23.09,23.05,23.07,5357.0,23.08,23.09,23.05,23.07,5357.0
2023-07-18 15:30:00,23.08,23.08,23.03,23.07,13330.0,23.08,23.08,23.03,23.07,13330.0
2023-07-18 15:35:00,23.06,23.09,23.06,23.08,6423.0,23.06,23.09,23.06,23.08,6423.0
2023-07-18 15:40:00,23.08,23.12,23.07,23.12,22396.0,23.08,23.12,23.07,23.12,22396.0
2023-07-18 15:45:00,23.13,23.21,23.09,23.17,62985.0,23.13,23.21,23.09,23.17,62985.0
2023-07-18 15:50:00,23.18,23.18,23.09,23.11,62247.0,23.18,23.18,23.09,23.11,62247.0
2023-07-18 15:55:00,23.1,23.16,23.07,23.08,161866.0,23.1,23.16,23.07,23.08,161866.0
2023-07-19 09:30:00,23.42,23.58,23.33,23.48,87826.0,23.42,23.58,23.33,23.48,87826.0
2023-07-19 09:35:00,23.48,23.55,23.23,23.27,60151.0,23.48,23.55,23.23,23.27,60151.0
2023-07-19 09:40:00,23.27,23.33,23.17,23.18,22169.0,23.27,23.33,23.17,23.18,22169.0
2023-07-19 09:45:00,23.19,23.27,23.16,23.22,22902.0,23.19,23.27,23.16,23.22,22902.0
2023-07-19 09:50:00,23.23,23.25,23.09,23.19,53636.0,23.23,23.25,23.09,23.19,53636.0
2023-07-19 09:55:00,23.19,23.25,23.16,23.24,60045.0,23.19,23.25,23.16,23.24,60045.0
2023-07-19 10:00:00,23.23,23.33,23.22,23.27,20336.0,23.23,23.33,23.22,23.27,20336.0
2023-07-19 10:05:00,23.26,23.33,23.25,23.27,36017.0,23.26,23.33,23.25,23.27,36017.0
2023-07-19 10:10:00,23.27,23.38,23.26,23.31,46629.0,23.27,23.38,23.26,23.31,46629.0
2023-07-19 10:15:00,23.3,23.34,23.23,23.32,16010.0,23.3,23.34,23.23,23.32,16010.0
2023-07-19 10:20:00,23.31,23.34,23.27,23.3,18242.0,23.31,23.34,23.27,23.3,18242.0
2023-07-19 10:25:00,23.31,23.31,23.2,23.21,8472.0,23.31,23.31,23.2,23.21,8472.0
2023-07-19 10:30:00,23.2,23.22,23.11,23.12,23370.0,23.2,23.22,23.11,23.12,23370.0
2023-07-19 10:35:00,23.12,23.19,23.1,23.13,24699.0,23.12,23.19,23.1,23.13,24699.0
2023-07-19 10:40:00,23.13,23.18,23.11,23.14,12156.0,23.13,23.18,23.11,23.14,12156.0
2023-07-19 10:45:00,23.14,23.2,23.13,23.14,14104.0,23.14,23.2,23.13,23.14,14104.0
2023-07-19 10:50:00,23.14,23.18,23.11,23.12,23509.0,23.14,23.18,23.11,23.12,23509.0
2023-07-19 10:55:00,23.11,23.16,23.06,23.14,41496.0,23.11,23.16,23.06,23.14,41496.0
2023-07-19 11:00:00,23.14,23.16,23.1,23.14,11599.0,23.14,23.16,23.1,23.14,11599.0
2023-07-19 11:05:00,23.14,23.17,23.11,23.16,8753.0,23.14,23.17,23.11,23.16,8753.0
2023-07-19 11:10:00,23.17,23.17,23.12,23.13,10812.0,23.17,23.17,23.12,23.13,10812.0
2023-07-19 11:15:00,23.12,23.16,23.11,23.14,7673.0,23.12,23.16,23.11,23.14,7673.0
2023-07-19 11:20:00,23.14,23.22,23.14,23.19,13100.0,23.14,23.22,23.14,23.19,13100.0
2023-07-19 11:25:00,23.19,23.23,23.18,23.23,13058.0,23.19,23.23,23.18,23.23,13058.0
2023-07-19 11:30:00,23.23,23.24,23.2,23.2,11332.0,23.23,23.24,23.2,23.2,11332.0
2023-07-19 11:35:00,23.2,23.2,23.13,23.13,15833.0,23.2,23.2,23.13,23.13,15833.0
2023-07-19 11:40:00,23.14,23.15,23.12,23.14,9732.0,23.14,23.15,23.12,23.14,9732.0
2023-07-19 11:45:00,23.14,23.14,23.1,23.11,8570.0,23.14,23.14,23.1,23.11,8570.0
2023-07-19 11:50:00,23.12,23.14,23.1,23.13,20909.0,23.12,23.14,23.1,23.13,20909.0
2023-07-19 11:55:00,23.13,23.17,23.12,23.15,7515.0,23.13,23.17,23.12,23.15,7515.0
2023-07-19 12:00:00,23.15,23.24,23.15,23.18,11877.0,23.15,23.24,23.15,23.18,11877.0
2023-07-19 12:05:00,23.17,23.19,23.15,23.19,7004.0,23.17,23.19,23.15,23.19,7004.0
2023-07-19 12:10:00,23.19,23.24,23.17,23.23,9073.0,23.19,23.24,23.17,23.23,9073.0
2023-07-19 12:15:00,23.23,23.29,23.23,23.27,13902.0,23.23,23.29,23.23,23.27,13902.0
2023-07-19 12:20:00,23.26,23.26,23.13,23.14,4583.0,23.26,23.26,23.13,23.14,4583.0
2023-07-19 12:25:00,23.15,23.15,23.06,23.07,16964.0,23.15,23.15,23.06,23.07,16964.0
2023-07-19 12:30:00,23.06,23.1,23.01,23.08,19879.0,23.06,23.1,23.01,23.08,19879.0
2023-07-19 12:35:00,23.06,23.07,22.96,22.97,47913.0,23.06,23.07,22.96,22.97,47913.0
2023-07-19 12:40:00,22.96,23.09,22.96,23.09,21220.0,22.96,23.09,22.96,23.09,21220.0
2023-07-19 12:45:00,23.1,23.11,23.07,23.09,18971.0,23.1,23.11,23.07,23.09,18971.0
2023-07-19 12:50:00,23.09,23.14,23.07,23.12,11948.0,23.09,23.14,23.07,23.12,11948.0
2023-07-19 12:55:00,23.13,23.14,23.1,23.11,4718.0,23.13,23.14,23.1,23.11,4718.0
2023-07-19 13:00:00,23.1,23.12,23.08,23.1,9068.0,23.1,23.12,23.08,23.1,9068.0
2023-07-19 13:05:00,23.09,23.09,23.02,23.03,8221.0,23.09,23.09,23.02,23.03,8221.0
2023-07-19 13:10:00,23.03,23.09,23.02,23.08,8784.0,23.03,23.09,23.02,23.08,8784.0
2023-07-19 13:15:00,23.08,23.09,23.02,23.02,8270.0,23.08,23.09,23.02,23.02,8270.0
2023-07-19 13:20:00,23.02,23.06,23.01,23.04,9225.0,23.02,23.06,23.01,23.04,9225.0
2023-07-19 13:25:00,23.04,23.05,23.01,23.03,8932.0,23.04,23.05,23.01,23.03,8932.0
2023-07-19 13:30:00,23.02,23.05,23.01,23.02,8695.0,23.02,23.05,23.01,23.02,8695.0
2023-07-19 13:35:00,23.01,23.06,23.01,23.05,8072.0,23.01,23.06,23.01,23.05,8072.0
2023-07-19 13:40:00,23.06,23.12,23.05,23.09,9943.0,23.06,23.12,23.05,23.09,9943.0
2023-07-19 13:45:00,23.09,23.12,23.09,23.1,7476.0,23.09,23.12,23.09,23.1,7476.0
2023-07-19 13:50:00,23.1,23.11,23.08,23.1,7920.0,23.1,23.11,23.08,23.1,7920.0
2023-07-19 13:55:00,23.1,23.1,23.06,23.08,5736.0,23.1,23.1,23.06,23.08,5736.0
2023-07-19 14:00:00,23.08,23.1,23.07,23.1,7450.0,23.08,23.1,23.07,23.1,7450.0
2023-07-19 14:05:00,23.09,23.09,23.03,23.03,6913.0,23.09,23.09,23.03,23.03,6913.0
2023-07-19 14:10:00,23.03,23.08,23.03,23.08,5350.0,23.03,23.08,23.03,23.08,5350.0
2023-07-19 14:15:00,23.08,23.08,23.04,23.05,5151.0,23.08,23.08,23.04,23.05,5151.0
2023-07-19 14:20:00,23.05,23.06,23.03,23.05,7036.0,23.05,23.06,23.03,23.05,7036.0
2023-07-19 14:25:00,23.05,23.13,23.04,23.12,26140.0,23.05,23.13,23.04,23.12,26140.0
2023-07-19 14:30:00,23.12,23.18,23.11,23.15,16863.0,23.12,23.18,23.11,23.15,16863.0
2023-07-19 14:35:00,23.15,23.17,23.14,23.15,8444.0,23.15,23.17,23.14,23.15,8444.0
2023-07-19 14:40:00,23.16,23.18,23.15,23.16,5859.0,23.16,23.18,23.15,23.16,5859.0
2023-07-19 14:45:00,23.17,23.19,23.15,23.17,7878.0,23.17,23.19,23.15,23.17,7878.0
2023-07-19 14:50:00,23.16,23.16,23.13,23.14,3657.0,23.16,23.16,23.13,23.14,3657.0
2023-07-19 14:55:00,23.15,23.16,23.14,23.16,4968.0,23.15,23.16,23.14,23.16,4968.0
2023-07-19 15:00:00,23.16,23.2,23.16,23.19,6183.0,23.16,23.2,23.16,23.19,6183.0
2023-07-19 15:05:00,23.2,23.24,23.18,23.22,12603.0,23.2,23.24,23.18,23.22,12603.0
2023-07-19 15:10:00,23.23,23.25,23.21,23.25,29073.0,23.23,23.25,23.21,23.25,29073.0
2023-07-19 15:15:00,23.25,23.3,23.24,23.29,19765.0,23.25,23.3,23.24,23.29,19765.0
2023-07-19 15:20:00,23.29,23.3,23.26,23.27,13194.0,23.29,23.3,23.26,23.27,13194.0
2023-07-19 15:25:00,23.28,23.29,23.2,23.21,24597.0,23.28,23.29,23.2,23.21,24597.0
2023-07-19 15:30:00,23.21,23.21,23.13,23.15,28573.0,23.21,23.21,23.13,23.15,28573.0
2023-07-19 15:35:00,23.14,23.15,23.06,23.06,37837.0,23.14,23.15,23.06,23.06,37837.0
2023-07-19 15:40:00,23.06,23.24,23.04,23.18,80215.0,23.06,23.24,23.04,23.18,80215.0
2023-07-19 15:45:00,23.18,23.3,23.09,23.25,160822.0,23.18,23.3,23.09,23.25,160822.0
2023-07-19 15:50:00,23.26,23.28,23.23,23.24,71385.0,23.26,23.28,23.23,23.24,71385.0
2023-07-19 15:55:00,23.24,23.24,23.15,23.18,102514.0,23.24,23.24,23.15,23.18,102514.0
2023-07-20 09:30:00,23.01,23.22,22.98,23.01,86921.0,23.01,23.22,22.98,23.01,86921.0
2023-07-20 09:35:00,23.0,23.1,22.96,23.02,63276.0,23.0,23.1,22.96,23.02,63276.0
2023-07-20 09:40:00,23.02,23.08,22.98,23.03,31252.0,23.02,23.08,22.98,23.03,31252.0
2023-07-20 09:45:00,23.02,23.07,22.99,23.05,24134.0,23.02,23.07,22.99,23.05,24134.0
2023-07-20 09:50:00,23.05,23.07,23.02,23.05,11503.0,23.05,23.07,23.02,23.05,11503.0
2023-07-20 09:55:00,23.04,23.1,23.01,23.07,10644.0,23.04,23.1,23.01,23.07,10644.0
2023-07-20 10:00:00,23.06,23.07,22.91,22.92,56939.0,23.06,23.07,22.91,22.92,56939.0
2023-07-20 10:05:00,22.91,22.93,22.77,22.79,60157.0,22.91,22.93,22.77,22.79,60157.0
2023-07-20 10:10:00,22.79,22.87,22.76,22.81,21434.0,22.79,22.87,22.76,22.81,21434.0
2023-07-20 10:15:00,22.82,22.84,22.76,22.81,25436.0,22.82,22.84,22.76,22.81,25436.0
2023-07-20 10:20:00,22.82,22.83,22.76,22.77,22705.0,22.82,22.83,22.76,22.77,22705.0
2023-07-20 10:25:00,22.77,22.82,22.77,22.79,15889.0,22.77,22.82,22.77,22.79,15889.0
2023-07-20 10:30:00,22.79,22.79,22.71,22.73,41862.0,22.79,22.79,22.71,22.73,41862.0
2023-07-20 10:35:00,22.73,22.76,22.69,22.71,38640.0,22.73,22.76,22.69,22.71,38640.0
2023-07-20 10:40:00,22.71,22.83,22.7,22.83,34814.0,22.71,22.83,22.7,22.83,34814.0
2023-07-20 10:45:00,22.84,22.88,22.76,22.85,80853.0,22.84,22.88,22.76,22.85,80853.0
2023-07-20 10:50:00,22.85,22.85,22.67,22.71,31409.0,22.85,22.85,22.67,22.71,31409.0
2023-07-20 10:55:00,22.71,22.73,22.68,22.7,18755.0,22.71,22.73,22.68,22.7,18755.0
2023-07-20 11:00:00,22.68,22.8,22.68,22.79,33546.0,22.68,22.8,22.68,22.79,33546.0
2023-07-20 11:05:00,22.79,22.79,22.74,22.74,8760.0,22.79,22.79,22.74,22.74,8760.0
2023-07-20 11:10:00,22.74,22.84,22.74,22.82,14013.0,22.74,22.84,22.74,22.82,14013.0
2023-07-20 11:15:00,22.82,22.87,22.81,22.82,16963.0,22.82,22.87,22.81,22.82,16963.0
2023-07-20 11:20:00,22.82,22.82,22.76,22.81,28290.0,22.82,22.82,22.76,22.81,28290.0
2023-07-20 11:25:00,22.82,22.86,22.78,22.82,6903.0,22.82,22.86,22.78,22.82,6903.0
2023-07-20 11:30:00,22.81,22.88,22.8,22.86,9314.0,22.81,22.88,22.8,22.86,9314.0
2023-07-20 11:35:00,22.87,22.9,22.85,22.89,9340.0,22.87,22.9,22.85,22.89,9340.0
2023-07-20 11:40:00,22.91,22.96,22.88,22.96,16883.0,22.91,22.96,22.88,22.96,16883.0
2023-07-20 11:45:00,22.95,22.96,22.9,22.9,10392.0,22.95,22.96,22.9,22.9,10392.0
2023-07-20 11:50:00,22.9,22.9,22.86,22.88,4732.0,22.9,22.9,22.86,22.88,4732.0
2023-07-20 11:55:00,22.88,22.94,22.88,22.93,5926.0,22.88,22.94,22.88,22.93,5926.0
2023-07-20 12:00:00,22.93,22.94,22.91,22.93,6694.0,22.93,22.94,22.91,22.93,6694.0
2023-07-20 12:05:00,22.92,22.94,22.9,22.93,7455.0,22.92,22.94,22.9,22.93,7455.0
2023-07-20 12:10:00,22.91,22.93,22.89,22.89,8120.0,22.91,22.93,22.89,22.89,8120.0
2023-07-20 12:15:00,22.88,22.91,22.85,22.85,8051.0,22.88,22.91,22.85,22.85,8051.0
2023-07-20 12:20:00,22.85,22.86,22.81,22.82,4484.0,22.85,22.86,22.81,22.82,4484.0
2023-07-20 12:25:00,22.83,22.87,22.82,22.85,2979.0,22.83,22.87,22.82,22.85,2979.0
2023-07-20 12:30:00,22.85,22.86,22.78,22.78,16664.0,22.85,22.86,22.78,22.78,16664.0
2023-07-20 12:35:00,22.78,22.79,22.77,22.77,9007.0,22.78,22.79,22.77,22.77,9007.0
2023-07-20 12:40:00,22.78,22.81,22.78,22.79,4129.0,22.78,22.81,22.78,22.79,4129.0
2023-07-20 12:45:00,22.77,22.8,22.77,22.8,6309.0,22.77,22.8,22.77,22.8,6309.0
2023-07-20 12:50:00,22.8,22.83,22.79,22.82,7514.0,22.8,22.83,22.79,22.82,7514.0
2023-07-20 12:55:00,22.82,22.82,22.77,22.79,7428.0,22.82,22.82,22.77,22.79,7428.0
2023-07-20 13:00:00,22.77,22.8,22.77,22.79,4944.0,22.77,22.8,22.77,22.79,4944.0
2023-07-20 13:05:00,22.79,22.85,22.78,22.79,16865.0,22.79,22.85,22.78,22.79,16865.0
2023-07-20 13:10:00,22.79,22.8,22.76,22.77,9736.0,22.79,22.8,22.76,22.77,9736.0
2023-07-20 13:15:00,22.77,22.77,22.68,22.7,82464.0,22.77,22.77,22.68,22.7,82464.0
2023-07-20 13:20:00,22.69,22.71,22.66,22.67,15488.0,22.69,22.71,22.66,22.67,15488.0
2023-07-20 13:25:00,22.67,22.71,22.66,22.71,16200.0,22.67,22.71,22.66,22.71,16200.0
2023-07-20 13:30:00,22.71,22.76,22.69,22.75,8902.0,22.71,22.76,22.69,22.75,8902.0
2023-07-20 13:35:00,22.76,22.76,22.72,22.73,14020.0,22.76,22.76,22.72,22.73,14020.0
2023-07-20 13:40:00,22.72,22.74,22.71,22.72,7523.0,22.72,22.74,22.71,22.72,7523.0
2023-07-20 13:45:00,22.73,22.83,22.73,22.82,18231.0,22.73,22.83,22.73,22.82,18231.0
2023-07-20 13:50:00,22.84,22.89,22.8,22.82,16492.0,22.84,22.89,22.8,22.82,16492.0
2023-07-20 13:55:00,22.82,22.87,22.81,22.86,6005.0,22.82,22.87,22.81,22.86,6005.0
2023-07-20 14:00:00,22.85,22.86,22.84,22.84,21623.0,22.85,22.86,22.84,22.84,21623.0
2023-07-20 14:05:00,22.85,22.94,22.84,22.94,22522.0,22.85,22.94,22.84,22.94,22522.0
2023-07-20 14:10:00,22.94,22.98,22.91,22.91,21327.0,22.94,22.98,22.91,22.91,21327.0
2023-07-20 14:15:00,22.93,22.93,22.86,22.87,11180.0,22.93,22.93,22.86,22.87,11180.0
2023-07-20 14:20:00,22.87,22.9,22.85,22.88,8348.0,22.87,22.9,22.85,22.88,8348.0
2023-07-20 14:25:00,22.87,22.88,22.86,22.86,5262.0,22.87,22.88,22.86,22.86,5262.0
2023-07-20 14:30:00,22.88,22.94,22.87,22.91,9070.0,22.88,22.94,22.87,22.91,9070.0
2023-07-20 14:35:00,22.91,22.94,22.91,22.93,7767.0,22.91,22.94,22.91,22.93,7767.0
2023-07-20 14:40:00,22.93,22.98,22.92,22.98,15656.0,22.93,22.98,22.92,22.98,15656.0
2023-07-20 14:45:00,22.98,23.06,22.97,23.03,32997.0,22.98,23.06,22.97,23.03,32997.0
2023-07-20 14:50:00,23.03,23.08,23.03,23.07,18827.0,23.03,23.08,23.03,23.07,18827.0
2023-07-20 14:55:00,23.08,23.1,23.02,23.02,17960.0,23.08,23.1,23.02,23.02,17960.0
2023-07-20 15:00:00,23.03,23.07,23.0,23.03,24235.0,23.03,23.07,23.0,23.03,24235.0
2023-07-20 15:05:00,23.03,23.09,23.02,23.05,18802.0,23.03,23.09,23.02,23.05,18802.0
2023-07-20 15:10:00,23.06,23.07,23.04,23.05,6912.0,23.06,23.07,23.04,23.05,6912.0
2023-07-20 15:15:00,23.04,23.06,23.0,23.0,16020.0,23.04,23.06,23.0,23.0,16020.0
2023-07-20 15:20:00,23.0,23.0,22.94,22.96,18240.0,23.0,23.0,22.94,22.96,18240.0
2023-07-20 15:25:00,22.96,22.99,22.94,22.95,13585.0,22.96,22.99,22.94,22.95,13585.0
2023-07-20 15:30:00,22.96,22.99,22.92,22.94,18623.0,22.96,22.99,22.92,22.94,18623.0
2023-07-20 15:35:00,22.93,22.98,22.92,22.97,11410.0,22.93,22.98,22.92,22.97,11410.0
2023-07-20 15:40:00,22.97,23.08,22.97,23.06,29199.0,22.97,23.08,22.97,23.06,29199.0
2023-07-20 15:45:00,23.05,23.07,22.98,22.99,46606.0,23.05,23.07,22.98,22.99,46606.0
2023-07-20 15:50:00,22.99,22.99,22.9,22.92,58437.0,22.99,22.99,22.9,22.92,58437.0
2023-07-20 15:55:00,22.92,22.95,22.9,22.91,107212.0,22.92,22.95,22.9,22.91,107212.0
2023-07-21 09:30:00,23.05,23.22,22.93,23.01,72661.0,23.05,23.22,22.93,23.01,72661.0
2023-07-21 09:35:00,23.01,23.04,22.89,22.91,34354.0,23.01,23.04,22.89,22.91,34354.0
2023-07-21 09:40:00,22.89,22.89,22.73,22.77,29043.0,22.89,22.89,22.73,22.77,29043.0
2023-07-21 09:45:00,22.75,22.8,22.55,22.62,71219.0,22.75,22.8,22.55,22.62,71219.0
2023-07-21 09:50:00,22.62,22.69,22.46,22.51,79248.0,22.62,22.69,22.46,22.51,79248.0
2023-07-21 09:55:00,22.48,22.57,22.42,22.43,52561.0,22.48,22.57,22.42,22.43,52561.0
2023-07-21 10:00:00,22.43,22.52,22.42,22.49,57459.0,22.43,22.52,22.42,22.49,57459.0
2023-07-21 10:05:00,22.48,22.56,22.48,22.5,60289.0,22.48,22.56,22.48,22.5,60289.0
2023-07-21 10:10:00,22.49,22.55,22.46,22.49,51790.0,22.49,22.55,22.46,22.49,51790.0
2023-07-21 10:15:00,22.5,22.56,22.47,22.54,40622.0,22.5,22.56,22.47,22.54,40622.0
2023-07-21 10:20:00,22.53,22.54,22.43,22.44,40516.0,22.53,22.54,22.43,22.44,40516.0
2023-07-21 10:25:00,22.43,22.44,22.37,22.37,36942.0,22.43,22.44,22.37,22.37,36942.0
2023-07-21 10:30:00,22.36,22.37,22.32,22.36,38192.0,22.36,22.37,22.32,22.36,38192.0
2023-07-21 10:35:00,22.37,22.4,22.23,22.27,48907.0,22.37,22.4,22.23,22.27,48907.0
2023-07-21 10:40:00,22.27,22.5,22.26,22.48,32602.0,22.27,22.5,22.26,22.48,32602.0
2023-07-21 10:45:00,22.48,22.62,22.47,22.61,47860.0,22.48,22.62,22.47,22.61,47860.0
2023-07-21 10:50:00,22.61,22.63,22.52,22.56,26868.0,22.61,22.63,22.52,22.56,26868.0
2023-07-21 10:55:00,22.56,22.64,22.51,22.62,21493.0,22.56,22.64,22.51,22.62,21493.0
2023-07-21 11:00:00,22.61,22.62,22.52,22.53,17693.0,22.61,22.62,22.52,22.53,17693.0
2023-07-21 11:05:00,22.53,22.68,22.52,22.67,20546.0,22.53,22.68,22.52,22.67,20546.0
2023-07-21 11:10:00,22.66,22.68,22.57,22.59,33474.0,22.66,22.68,22.57,22.59,33474.0
2023-07-21 11:15:00,22.57,22.64,22.57,22.61,13819.0,22.57,22.64,22.57,22.61,13819.0
2023-07-21 11:20:00,22.62,22.67,22.61,22.64,11375.0,22.62,22.67,22.61,22.64,11375.0
2023-07-21 11:25:00,22.63,22.67,22.6,22.65,9571.0,22.63,22.67,22.6,22.65,9571.0
2023-07-21 11:30:00,22.66,22.68,22.6,22.61,9796.0,22.66,22.68,22.6,22.61,9796.0
2023-07-21 11:35:00,22.61,22.64,22.59,22.6,7770.0,22.61,22.64,22.59,22.6,7770.0
2023-07-21 11:40:00,22.61,22.64,22.58,22.59,11905.0,22.61,22.64,22.58,22.59,11905.0
2023-07-21 11:45:00,22.6,22.67,22.59,22.65,10725.0,22.6,22.67,22.59,22.65,10725.0
2023-07-21 11:50:00,22.64,22.64,22.54,22.54,8482.0,22.64,22.64,22.54,22.54,8482.0
2023-07-21 11:55:00,22.54,22.61,22.53,22.61,11228.0,22.54,22.61,22.53,22.61,11228.0
2023-07-21 12:00:00,22.6,22.6,22.52,22.55,11048.0,22.6,22.6,22.52,22.55,11048.0
2023-07-21 12:05:00,22.54,22.56,22.52,22.54,11505.0,22.54,22.56,22.52,22.54,11505.0
2023-07-21 12:10:00,22.54,22.55,22.51,22.52,9239.0,22.54,22.55,22.51,22.52,9239.0
2023-07-21 12:15:00,22.53,22.57,22.52,22.54,7484.0,22.53,22.57,22.52,22.54,7484.0
2023-07-21 12:20:00,22.54,22.56,22.52,22.53,9879.0,22.54,22.56,22.52,22.53,9879.0
2023-07-21 12:25:00,22.53,22.54,22.52,22.53,7930.0,22.53,22.54,22.52,22.53,7930.0
2023-07-21 12:30:00,22.53,22.59,22.52,22.57,12996.0,22.53,22.59,22.52,22.57,12996.0
2023-07-21 12:35:00,22.57,22.57,22.54,22.55,6129.0,22.57,22.57,22.54,22.55,6129.0
2023-07-21 12:40:00,22.55,22.56,22.51,22.51,13388.0,22.55,22.56,22.51,22.51,13388.0
2023-07-21 12:45:00,22.52,22.53,22.47,22.48,21512.0,22.52,22.53,22.47,22.48,21512.0
2023-07-21 12:50:00,22.5,22.53,22.47,22.52,10678.0,22.5,22.53,22.47,22.52,10678.0
2023-07-21 12:55:00,22.52,22.59,22.5,22.55,26590.0,22.52,22.59,22.5,22.55,26590.0
2023-07-21 13:00:00,22.54,22.63,22.54,22.61,15095.0,22.54,22.63,22.54,22.61,15095.0
2023-07-21 13:05:00,22.6,22.61,22.55,22.58,11052.0,22.6,22.61,22.55,22.58,11052.0
2023-07-21 13:10:00,22.58,22.59,22.56,22.57,6754.0,22.58,22.59,22.56,22.57,6754.0
2023-07-21 13:15:00,22.55,22.6,22.53,22.59,12472.0,22.55,22.6,22.53,22.59,12472.0
2023-07-21 13:20:00,22.6,22.6,22.58,22.6,5342.0,22.6,22.6,22.58,22.6,5342.0
2023-07-21 13:25:00,22.59,22.59,22.57,22.58,5835.0,22.59,22.59,22.57,22.58,5835.0
2023-07-21 13:30:00,22.58,22.63,22.57,22.62,14698.0,22.58,22.63,22.57,22.62,14698.0
2023-07-21 13:35:00,22.62,22.62,22.56,22.56,4750.0,22.62,22.62,22.56,22.56,4750.0
2023-07-21 13:40:00,22.56,22.56,22.52,22.52,7764.0,22.56,22.56,22.52,22.52,7764.0
2023-07-21 13:45:00,22.52,22.54,22.52,22.53,8197.0,22.52,22.54,22.52,22.53,8197.0
2023-07-21 13:50:00,22.53,22.55,22.52,22.53,9655.0,22.53,22.55,22.52,22.53,9655.0
2023-07-21 13:55:00,22.54,22.54,22.47,22.48,15054.0,22.54,22.54,22.47,22.48,15054.0
2023-07-21 14:00:00,22.48,22.49,22.39,22.4,18007.0,22.48,22.49,22.39,22.4,18007.0
2023-07-21 14:05:00,22.4,22.44,22.39,22.41,10073.0,22.4,22.44,22.39,22.41,10073.0
2023-07-21 14:10:00,22.41,22.41,22.38,22.39,12770.0,22.41,22.41,22.38,22.39,12770.0
2023-07-21 14:15:00,22.38,22.43,22.38,22.43,13234.0,22.38,22.43,22.38,22.43,13234.0
2023-07-21 14:20:00,22.43,22.43,22.38,22.39,10998.0,22.43,22.43,22.38,22.39,10998.0
2023-07-21 14:25:00,22.38,22.41,22.37,22.39,13267.0,22.38,22.41,22.37,22.39,13267.0
2023-07-21 14:30:00,22.39,22.39,22.33,22.35,22025.0,22.39,22.39,22.33,22.35,22025.0
2023-07-21 14:35:00,22.35,22.36,22.33,22.34,13706.0,22.35,22.36,22.33,22.34,13706.0
2023-07-21 14:40:00,22.34,22.37,22.32,22.32,7462.0,22.34,22.37,22.32,22.32,7462.0
2023-07-21 14:45:00,22.33,22.39,22.32,22.38,24376.0,22.33,22.39,22.32,22.38,24376.0
2023-07-21 14:50:00,22.37,22.37,22.34,22.35,8676.0,22.37,22.37,22.34,22.35,8676.0
2023-07-21 14:55:00,22.34,22.38,22.32,22.36,20808.0,22.34,22.38,22.32,22.36,20808.0
2023-07-21 15:00:00,22.36,22.37,22.32,22.32,10418.0,22.36,22.37,22.32,22.32,10418.0
2023-07-21 15:05:00,22.32,22.34,22.31,22.33,18906.0,22.32,22.34,22.31,22.33,18906.0
2023-07-21 15:10:00,22.33,22.33,22.26,22.28,22952.0,22.33,22.33,22.26,22.28,22952.0
2023-07-21 15:15:00,22.29,22.33,22.28,22.33,19241.0,22.29,22.33,22.28,22.33,19241.0
2023-07-21 15:20:00,22.33,22.35,22.28,22.31,14147.0,22.33,22.35,22.28,22.31,14147.0
2023-07-21 15:25:00,22.32,22.35,22.28,22.33,41784.0,22.32,22.35,22.28,22.33,41784.0
2023-07-21 15:30:00,22.32,22.33,22.28,22.29,22706.0,22.32,22.33,22.28,22.29,22706.0
2023-07-21 15:35:00,22.29,22.3,22.25,22.26,37248.0,22.29,22.3,22.25,22.26,37248.0
2023-07-21 15:40:00,22.26,22.27,22.17,22.23,105948.0,22.26,22.27,22.17,22.23,105948.0
2023-07-21 15:45:00,22.23,22.28,22.22,22.23,69124.0,22.23,22.28,22.22,22.23,69124.0
2023-07-21 15:50:00,22.23,22.28,22.19,22.23,96501.0,22.23,22.28,22.19,22.23,96501.0
2023-07-21 15:55:00,22.22,22.27,22.16,22.18,177636.0,22.22,22.27,22.16,22.18,177636.0
2023-07-24 09:30:00,22.42,22.63,22.42,22.57,138651.0,22.42,22.63,22.42,22.57,138651.0
2023-07-24 09:35:00,22.56,22.73,22.54,22.61,87799.0,22.56,22.73,22.54,22.61,87799.0
2023-07-24 09:40:00,22.64,22.68,22.52,22.54,36112.0,22.64,22.68,22.52,22.54,36112.0
2023-07-24 09:45:00,22.52,22.55,22.42,22.47,80899.0,22.52,22.55,22.42,22.47,80899.0
2023-07-24 09:50:00,22.45,22.47,22.2,22.27,103964.0,22.45,22.47,22.2,22.27,103964.0
2023-07-24 09:55:00,22.25,22.33,22.21,22.22,30728.0,22.25,22.33,22.21,22.22,30728.0
2023-07-24 10:00:00,22.22,22.32,22.21,22.3,48139.0,22.22,22.32,22.21,22.3,48139.0
2023-07-24 10:05:00,22.3,22.4,22.28,22.37,39994.0,22.3,22.4,22.28,22.37,39994.0
2023-07-24 10:10:00,22.37,22.39,22.33,22.36,15984.0,22.37,22.39,22.33,22.36,15984.0
2023-07-24 10:15:00,22.35,22.45,22.34,22.45,18113.0,22.35,22.45,22.34,22.45,18113.0
2023-07-24 10:20:00,22.45,22.55,22.45,22.52,49568.0,22.45,22.55,22.45,22.52,49568.0
2023-07-24 10:25:00,22.52,22.58,22.5,22.55,21052.0,22.52,22.58,22.5,22.55,21052.0
2023-07-24 10:30:00,22.54,22.54,22.34,22.36,17635.0,22.54,22.54,22.34,22.36,17635.0
2023-07-24 10:35:00,22.34,22.47,22.33,22.45,11487.0,22.34,22.47,22.33,22.45,11487.0
2023-07-24 10:40:00,22.46,22.49,22.43,22.46,15141.0,22.46,22.49,22.43,22.46,15141.0
2023-07-24 10:45:00,22.45,22.58,22.43,22.55,13415.0,22.45,22.58,22.43,22.55,13415.0
2023-07-24 10:50:00,22.55,22.57,22.45,22.53,13354.0,22.55,22.57,22.45,22.53,13354.0
2023-07-24 10:55:00,22.5,22.62,22.49,22.61,31762.0,22.5,22.62,22.49,22.61,31762.0
2023-07-24 11:00:00,22.6,22.68,22.57,22.65,19248.0,22.6,22.68,22.57,22.65,19248.0
2023-07-24 11:05:00,22.65,22.68,22.63,22.63,16592.0,22.65,22.68,22.63,22.63,16592.0
2023-07-24 11:10:00,22.64,22.7,22.56,22.6,17870.0,22.64,22.7,22.56,22.6,17870.0
2023-07-24 11:15:00,22.6,22.76,22.6,22.76,29652.0,22.6,22.76,22.6,22.76,29652.0
2023-07-24 11:20:00,22.76,22.81,22.72,22.78,35679.0,22.76,22.81,22.72,22.78,35679.0
2023-07-24 11:25:00,22.78,22.86,22.76,22.85,41259.0,22.78,22.86,22.76,22.85,41259.0
2023-07-24 11:30:00,22.85,22.97,22.84,22.91,69792.0,22.85,22.97,22.84,22.91,69792.0
2023-07-24 11:35:00,22.9,22.95,22.84,22.92,23583.0,22.9,22.95,22.84,22.92,23583.0
2023-07-24 11:40:00,22.92,22.94,22.82,22.86,29830.0,22.92,22.94,22.82,22.86,29830.0
2023-07-24 11:45:00,22.86,22.91,22.85,22.87,14600.0,22.86,22.91,22.85,22.87,14600.0
2023-07-24 11:50:00,22.88,22.92,22.88,22.92,13317.0,22.88,22.92,22.88,22.92,13317.0
2023-07-24 11:55:00,22.93,22.94,22.9,22.92,13197.0,22.93,22.94,22.9,22.92,13197.0
2023-07-24 12:00:00,22.91,22.96,22.89,22.9,19057.0,22.91,22.96,22.89,22.9,19057.0
2023-07-24 12:05:00,22.9,22.9,22.87,22.88,10642.0,22.9,22.9,22.87,22.88,10642.0
2023-07-24 12:10:00,22.88,22.93,22.87,22.87,14957.0,22.88,22.93,22.87,22.87,14957.0
2023-07-24 12:15:00,22.88,22.9,22.78,22.78,13249.0,22.88,22.9,22.78,22.78,13249.0
2023-07-24 12:20:00,22.78,22.78,22.73,22.74,13760.0,22.78,22.78,22.73,22.74,13760.0
2023-07-24 12:25:00,22.74,22.75,22.69,22.69,19364.0,22.74,22.75,22.69,22.69,19364.0
2023-07-24 12:30:00,22.69,22.82,22.69,22.73,23276.0,22.69,22.82,22.69,22.73,23276.0
2023-07-24 12:35:00,22.72,22.73,22.7,22.73,4216.0,22.72,22.73,22.7,22.73,4216.0
2023-07-24 12:40:00,22.71,22.72,22.67,22.68,7453.0,22.71,22.72,22.67,22.68,7453.0
2023-07-24 12:45:00,22.68,22.7,22.63,22.67,9000.0,22.68,22.7,22.63,22.67,9000.0
2023-07-24 12:50:00,22.66,22.66,22.5,22.54,67813.0,22.66,22.66,22.5,22.54,67813.0
2023-07-24 12:55:00,22.54,22.6,22.54,22.57,10976.0,22.54,22.6,22.54,22.57,10976.0
2023-07-24 13:00:00,22.57,22.61,22.5,22.53,49787.0,22.57,22.61,22.5,22.53,49787.0
2023-07-24 13:05:00,22.52,22.71,22.51,22.71,19787.0,22.52,22.71,22.51,22.71,19787.0
2023-07-24 13:10:00,22.7,22.8,22.67,22.8,24724.0,22.7,22.8,22.67,22.8,24724.0
2023-07-24 13:15:00,22.8,22.83,22.76,22.77,29197.0,22.8,22.83,22.76,22.77,29197.0
2023-07-24 13:20:00,22.78,22.78,22.73,22.76,7035.0,22.78,22.78,22.73,22.76,7035.0
2023-07-24 13:25:00,22.77,22.81,22.71,22.75,22160.0,22.77,22.81,22.71,22.75,22160.0
2023-07-24 13:30:00,22.73,22.74,22.67,22.68,8441.0,22.73,22.74,22.67,22.68,8441.0
2023-07-24 13:35:00,22.7,22.72,22.66,22.69,12281.0,22.7,22.72,22.66,22.69,12281.0
2023-07-24 13:40:00,22.69,22.69,22.63,22.67,9440.0,22.69,22.69,22.63,22.67,9440.0
2023-07-24 13:45:00,22.67,22.75,22.67,22.75,7656.0,22.67,22.75,22.67,22.75,7656.0
2023-07-24 13:50:00,22.74,22.75,22.73,22.75,7203.0,22.74,22.75,22.73,22.75,7203.0
2023-07-24 13:55:00,22.73,22.76,22.72,22.76,2362.0,22.73,22.76,22.72,22.76,2362.0
2023-07-24 14:00:00,22.75,22.79,22.75,22.76,10458.0,22.75,22.79,22.75,22.76,10458.0
2023-07-24 14:05:00,22.76,22.79,22.76,22.78,4799.0,22.76,22.79,22.76,22.78,4799.0
2023-07-24 14:10:00,22.78,22.78,22.74,22.76,7864.0,22.78,22.78,22.74,22.76,7864.0
2023-07-24 14:15:00,22.74,22.76,22.7,22.75,13143.0,22.74,22.76,22.7,22.75,13143.0
2023-07-24 14:20:00,22.75,22.79,22.74,22.77,6312.0,22.75,22.79,22.74,22.77,6312.0
2023-07-24 14:25:00,22.79,22.83,22.79,22.83,7888.0,22.79,22.83,22.79,22.83,7888.0
2023-07-24 14:30:00,22.83,22.83,22.78,22.78,5944.0,22.83,22.83,22.78,22.78,5944.0
2023-07-24 14:35:00,22.78,22.79,22.74,22.76,9353.0,22.78,22.79,22.74,22.76,9353.0
2023-07-24 14:40:00,22.76,22.77,22.69,22.69,11073.0,22.76,22.77,22.69,22.69,11073.0
2023-07-24 14:45:00,22.7,22.74,22.64,22.73,47261.0,22.7,22.74,22.64,22.73,47261.0
2023-07-24 14:50:00,22.73,22.73,22.7,22.71,5568.0,22.73,22.73,22.7,22.71,5568.0
2023-07-24 14:55:00,22.71,22.72,22.67,22.69,14187.0,22.71,22.72,22.67,22.69,14187.0
2023-07-24 15:00:00,22.68,22.75,22.67,22.75,23328.0,22.68,22.75,22.67,22.75,23328.0
2023-07-24 15:05:00,22.76,22.8,22.76,22.79,10829.0,22.76,22.8,22.76,22.79,10829.0
2023-07-24 15:10:00,22.79,22.86,22.78,22.83,22993.0,22.79,22.86,22.78,22.83,22993.0
2023-07-24 15:15:00,22.83,22.84,22.81,22.82,14943.0,22.83,22.84,22.81,22.82,14943.0
2023-07-24 15:20:00,22.81,22.83,22.78,22.79,23010.0,22.81,22.83,22.78,22.79,23010.0
2023-07-24 15:25:00,22.78,22.78,22.75,22.75,7096.0,22.78,22.78,22.75,22.75,7096.0
2023-07-24 15:30:00,22.74,22.8,22.74,22.78,26370.0,22.74,22.8,22.74,22.78,26370.0
2023-07-24 15:35:00,22.78,22.8,22.77,22.77,8659.0,22.78,22.8,22.77,22.77,8659.0
2023-07-24 15:40:00,22.77,22.83,22.74,22.83,37219.0,22.77,22.83,22.74,22.83,37219.0
2023-07-24 15:45:00,22.83,22.9,22.82,22.89,45388.0,22.83,22.9,22.82,22.89,45388.0
2023-07-24 15:50:00,22.9,22.95,22.9,22.94,73923.0,22.9,22.95,22.9,22.94,73923.0
2023-07-24 15:55:00,22.95,23.04,22.94,23.04,221241.0,22.95,23.04,22.94,23.04,221241.0
2023-07-25 09:30:00,23.1,23.1,22.83,22.85,48388.0,23.1,23.1,22.83,22.85,48388.0
2023-07-25 09:35:00,22.86,22.87,22.76,22.79,27887.0,22.86,22.87,22.76,22.79,27887.0
2023-07-25 09:40:00,22.8,22.83,22.73,22.73,23773.0,22.8,22.83,22.73,22.73,23773.0
2023-07-25 09:45:00,22.72,22.72,22.53,22.55,43558.0,22.72,22.72,22.53,22.55,43558.0
2023-07-25 09:50:00,22.56,22.65,22.54,22.62,44642.0,22.56,22.65,22.54,22.62,44642.0
2023-07-25 09:55:00,22.68,22.79,22.66,22.7,42235.0,22.68,22.79,22.66,22.7,42235.0
2023-07-25 10:00:00,22.74,22.84,22.73,22.83,24128.0,22.74,22.84,22.73,22.83,24128.0
2023-07-25 10:05:00,22.83,22.86,22.77,22.83,24244.0,22.83,22.86,22.77,22.83,24244.0
2023-07-25 10:10:00,22.81,22.89,22.8,22.85,6032.0,22.81,22.89,22.8,22.85,6032.0
2023-07-25 10:15:00,22.84,22.87,22.77,22.83,5648.0,22.84,22.87,22.77,22.83,5648.0
2023-07-25 10:20:00,22.84,22.95,22.83,22.93,39733.0,22.84,22.95,22.83,22.93,39733.0
2023-07-25 10:25:00,22.94,22.94,22.86,22.89,17742.0,22.94,22.94,22.86,22.89,17742.0
2023-07-25 10:30:00,22.89,22.89,22.75,22.76,11946.0,22.89,22.89,22.75,22.76,11946.0
2023-07-25 10:35:00,22.76,22.77,22.7,22.74,8617.0,22.76,22.77,22.7,22.74,8617.0
2023-07-25 10:40:00,22.76,22.85,22.75,22.79,10409.0,22.76,22.85,22.75,22.79,10409.0
2023-07-25 10:45:00,22.79,22.85,22.78,22.82,8971.0,22.79,22.85,22.78,22.82,8971.0
2023-07-25 10:50:00,22.83,22.89,22.79,22.88,11348.0,22.83,22.89,22.79,22.88,11348.0
2023-07-25 10:55:00,22.87,22.91,22.87,22.89,8637.0,22.87,22.91,22.87,22.89,8637.0
2023-07-25 11:00:00,22.88,22.9,22.85,22.89,10941.0,22.88,22.9,22.85,22.89,10941.0
2023-07-25 11:05:00,22.89,22.9,22.86,22.86,6644.0,22.89,22.9,22.86,22.86,6644.0
2023-07-25 11:10:00,22.86,22.88,22.78,22.79,11586.0,22.86,22.88,22.78,22.79,11586.0
2023-07-25 11:15:00,22.8,22.82,22.72,22.75,10589.0,22.8,22.82,22.72,22.75,10589.0
2023-07-25 11:20:00,22.74,22.75,22.66,22.67,9758.0,22.74,22.75,22.66,22.67,9758.0
2023-07-25 11:25:00,22.67,22.8,22.65,22.78,23595.0,22.67,22.8,22.65,22.78,23595.0
2023-07-25 11:30:00,22.79,22.83,22.79,22.83,4000.0,22.79,22.83,22.79,22.83,4000.0
2023-07-25 11:35:00,22.83,22.84,22.77,22.79,3266.0,22.83,22.84,22.77,22.79,3266.0
2023-07-25 11:40:00,22.77,22.82,22.75,22.81,5391.0,22.77,22.82,22.75,22.81,5391.0
2023-07-25 11:45:00,22.81,22.81,22.78,22.79,4083.0,22.81,22.81,22.78,22.79,4083.0
2023-07-25 11:50:00,22.79,22.82,22.76,22.79,7250.0,22.79,22.82,22.76,22.79,7250.0
2023-07-25 11:55:00,22.78,22.8,22.75,22.78,9306.0,22.78,22.8,22.75,22.78,9306.0
2023-07-25 12:00:00,22.79,22.8,22.76,22.78,8149.0,22.79,22.8,22.76,22.78,8149.0
2023-07-25 12:05:00,22.77,22.81,22.75,22.77,17176.0,22.77,22.81,22.75,22.77,17176.0
2023-07-25 12:10:00,22.77,22.79,22.75,22.79,10699.0,22.77,22.79,22.75,22.79,10699.0
2023-07-25 12:15:00,22.78,22.78,22.71,22.71,18541.0,22.78,22.78,22.71,22.71,18541.0
2023-07-25 12:20:00,22.71,22.73,22.7,22.72,3548.0,22.71,22.73,22.7,22.72,3548.0
2023-07-25 12:25:00,22.71,22.71,22.67,22.69,3399.0,22.71,22.71,22.67,22.69,3399.0
2023-07-25 12:30:00,22.68,22.68,22.62,22.64,12253.0,22.68,22.68,22.62,22.64,12253.0
2023-07-25 12:35:00,22.63,22.64,22.61,22.62,15301.0,22.63,22.64,22.61,22.62,15301.0
2023-07-25 12:40:00,22.62,22.63,22.58,22.61,12403.0,22.62,22.63,22.58,22.61,12403.0
2023-07-25 12:45:00,22.6,22.72,22.58,22.69,34689.0,22.6,22.72,22.58,22.69,34689.0
2023-07-25 12:50:00,22.7,22.76,22.7,22.75,11032.0,22.7,22.76,22.7,22.75,11032.0
2023-07-25 12:55:00,22.75,22.79,22.75,22.79,8935.0,22.75,22.79,22.75,22.79,8935.0
2023-07-25 13:00:00,22.79,22.84,22.78,22.82,12668.0,22.79,22.84,22.78,22.82,12668.0
2023-07-25 13:05:00,22.82,22.82,22.78,22.8,3475.0,22.82,22.82,22.78,22.8,3475.0
2023-07-25 13:10:00,22.8,22.81,22.75,22.76,4654.0,22.8,22.81,22.75,22.76,4654.0
2023-07-25 13:15:00,22.76,22.77,22.75,22.76,1822.0,22.76,22.77,22.75,22.76,1822.0
2023-07-25 13:20:00,22.77,22.8,22.74,22.74,10917.0,22.77,22.8,22.74,22.74,10917.0
2023-07-25 13:25:00,22.74,22.76,22.74,22.76,3451.0,22.74,22.76,22.74,22.76,3451.0
2023-07-25 13:30:00,22.77,22.83,22.77,22.8,5799.0,22.77,22.83,22.77,22.8,5799.0
2023-07-25 13:35:00,22.79,22.79,22.76,22.76,1710.0,22.79,22.79,22.76,22.76,1710.0
2023-07-25 13:40:00,22.76,22.79,22.76,22.79,3766.0,22.76,22.79,22.76,22.79,3766.0
2023-07-25 13:45:00,22.78,22.79,22.76,22.78,2397.0,22.78,22.79,22.76,22.78,2397.0
2023-07-25 13:50:00,22.77,22.82,22.76,22.81,2661.0,22.77,22.82,22.76,22.81,2661.0
2023-07-25 13:55:00,22.81,22.82,22.8,22.82,2839.0,22.81,22.82,22.8,22.82,2839.0
2023-07-25 14:00:00,22.81,22.82,22.8,22.8,11214.0,22.81,22.82,22.8,22.8,11214.0
2023-07-25 14:05:00,22.79,22.82,22.79,22.8,3497.0,22.79,22.82,22.79,22.8,3497.0
2023-07-25 14:10:00,22.8,22.84,22.8,22.83,9896.0,22.8,22.84,22.8,22.83,9896.0
2023-07-25 14:15:00,22.84,22.89,22.84,22.88,9814.0,22.84,22.89,22.84,22.88,9814.0
2023-07-25 14:20:00,22.88,22.94,22.88,22.91,12287.0,22.88,22.94,22.88,22.91,12287.0
2023-07-25 14:25:00,22.9,22.92,22.9,22.91,16794.0,22.9,22.92,22.9,22.91,16794.0
2023-07-25 14:30:00,22.91,22.98,22.91,22.93,34037.0,22.91,22.98,22.91,22.93,34037.0
2023-07-25 14:35:00,22.93,22.94,22.89,22.91,3007.0,22.93,22.94,22.89,22.91,3007.0
2023-07-25 14:40:00,22.9,22.91,22.85,22.9,21053.0,22.9,22.91,22.85,22.9,21053.0
2023-07-25 14:45:00,22.9,22.9,22.77,22.78,9967.0,22.9,22.9,22.77,22.78,9967.0
2023-07-25 14:50:00,22.77,22.8,22.73,22.76,14682.0,22.77,22.8,22.73,22.76,14682.0
2023-07-25 14:55:00,22.75,22.77,22.71,22.77,20852.0,22.75,22.77,22.71,22.77,20852.0
2023-07-25 15:00:00,22.77,22.83,22.77,22.81,14169.0,22.77,22.83,22.77,22.81,14169.0
2023-07-25 15:05:00,22.81,22.88,22.81,22.88,4647.0,22.81,22.88,22.81,22.88,4647.0
2023-07-25 15:10:00,22.87,22.89,22.83,22.85,7106.0,22.87,22.89,22.83,22.85,7106.0
2023-07-25 15:15:00,22.86,22.9,22.85,22.87,7917.0,22.86,22.9,22.85,22.87,7917.0
2023-07-25 15:20:00,22.87,22.88,22.85,22.86,6457.0,22.87,22.88,22.85,22.86,6457.0
2023-07-25 15:25:00,22.86,22.89,22.84,22.84,5334.0,22.86,22.89,22.84,22.84,5334.0
2023-07-25 15:30:00,22.84,22.84,22.8,22.83,11549.0,22.84,22.84,22.8,22.83,11549.0
2023-07-25 15:35:00,22.83,22.86,22.83,22.85,21137.0,22.83,22.86,22.83,22.85,21137.0
2023-07-25 15:40:00,22.84,22.84,22.75,22.75,16040.0,22.84,22.84,22.75,22.75,16040.0
2023-07-25 15:45:00,22.75,22.82,22.72,22.8,33379.0,22.75,22.82,22.72,22.8,33379.0
2023-07-25 15:50:00,22.8,22.84,22.77,22.8,55831.0,22.8,22.84,22.77,22.8,55831.0
2023-07-25 15:55:00,22.8,22.85,22.77,22.85,104021.0,22.8,22.85,22.77,22.85,104021.0
2023-07-26 09:30:00,22.7,22.81,22.64,22.69,38256.0,22.7,22.81,22.64,22.69,38256.0
2023-07-26 09:35:00,22.68,22.85,22.68,22.83,33787.0,22.68,22.85,22.68,22.83,33787.0
2023-07-26 09:40:00,22.85,22.98,22.84,22.9,38614.0,22.85,22.98,22.84,22.9,38614.0
2023-07-26 09:45:00,22.9,22.93,22.81,22.86,19000.0,22.9,22.93,22.81,22.86,19000.0
2023-07-26 09:50:00,22.85,22.95,22.84,22.91,10858.0,22.85,22.95,22.84,22.91,10858.0
2023-07-26 09:55:00,22.91,22.94,22.9,22.93,10110.0,22.91,22.94,22.9,22.93,10110.0
2023-07-26 10:00:00,22.93,22.94,22.86,22.87,18104.0,22.93,22.94,22.86,22.87,18104.0
2023-07-26 10:05:00,22.89,22.98,22.89,22.93,13698.0,22.89,22.98,22.89,22.93,13698.0
2023-07-26 10:10:00,22.95,22.99,22.91,22.96,21102.0,22.95,22.99,22.91,22.96,21102.0
2023-07-26 10:15:00,22.96,22.96,22.89,22.91,12118.0,22.96,22.96,22.89,22.91,12118.0
2023-07-26 10:20:00,22.9,22.91,22.82,22.89,15028.0,22.9,22.91,22.82,22.89,15028.0
2023-07-26 10:25:00,22.89,22.96,22.88,22.91,6163.0,22.89,22.96,22.88,22.91,6163.0
2023-07-26 10:30:00,22.93,22.93,22.86,22.87,9490.0,22.93,22.93,22.86,22.87,9490.0
2023-07-26 10:35:00,22.86,22.88,22.8,22.82,23068.0,22.86,22.88,22.8,22.82,23068.0
2023-07-26 10:40:00,22.82,22.85,22.78,22.8,16988.0,22.82,22.85,22.78,22.8,16988.0
2023-07-26 10:45:00,22.82,22.86,22.7,22.7,15320.0,22.82,22.86,22.7,22.7,15320.0
2023-07-26 10:50:00,22.7,22.72,22.61,22.65,28417.0,22.7,22.72,22.61,22.65,28417.0
2023-07-26 10:55:00,22.65,22.66,22.54,22.54,19711.0,22.65,22.66,22.54,22.54,19711.0
2023-07-26 11:00:00,22.55,22.56,22.48,22.56,44091.0,22.55,22.56,22.48,22.56,44091.0
2023-07-26 11:05:00,22.56,22.61,22.52,22.58,31280.0,22.56,22.61,22.52,22.58,31280.0
2023-07-26 11:10:00,22.57,22.59,22.52,22.53,19713.0,22.57,22.59,22.52,22.53,19713.0
2023-07-26 11:15:00,22.52,22.55,22.52,22.53,3701.0,22.52,22.55,22.52,22.53,3701.0
2023-07-26 11:20:00,22.53,22.54,22.5,22.52,23619.0,22.53,22.54,22.5,22.52,23619.0
2023-07-26 11:25:00,22.52,22.53,22.51,22.51,5914.0,22.52,22.53,22.51,22.51,5914.0
2023-07-26 11:30:00,22.51,22.6,22.51,22.56,16899.0,22.51,22.6,22.51,22.56,16899.0
2023-07-26 11:35:00,22.55,22.62,22.55,22.6,12140.0,22.55,22.62,22.55,22.6,12140.0
2023-07-26 11:40:00,22.61,22.63,22.57,22.61,9960.0,22.61,22.63,22.57,22.61,9960.0
2023-07-26 11:45:00,22.63,22.68,22.62,22.68,7732.0,22.63,22.68,22.62,22.68,7732.0
2023-07-26 11:50:00,22.67,22.71,22.65,22.69,10611.0,22.67,22.71,22.65,22.69,10611.0
2023-07-26 11:55:00,22.68,22.69,22.64,22.64,19330.0,22.68,22.69,22.64,22.64,19330.0
2023-07-26 12:00:00,22.64,22.66,22.59,22.65,12394.0,22.64,22.66,22.59,22.65,12394.0
2023-07-26 12:05:00,22.64,22.64,22.6,22.61,3095.0,22.64,22.64,22.6,22.61,3095.0
2023-07-26 12:10:00,22.61,22.69,22.6,22.67,17834.0,22.61,22.69,22.6,22.67,17834.0
2023-07-26 12:15:00,22.68,22.79,22.66,22.77,14651.0,22.68,22.79,22.66,22.77,14651.0
2023-07-26 12:20:00,22.76,22.78,22.75,22.77,8346.0,22.76,22.78,22.75,22.77,8346.0
2023-07-26 12:25:00,22.77,22.77,22.74,22.74,4360.0,22.77,22.77,22.74,22.74,4360.0
2023-07-26 12:30:00,22.74,22.76,22.72,22.75,6030.0,22.74,22.76,22.72,22.75,6030.0
2023-07-26 12:35:00,22.76,22.76,22.72,22.75,7409.0,22.76,22.76,22.72,22.75,7409.0
2023-07-26 12:40:00,22.75,22.76,22.71,22.76,5673.0,22.75,22.76,22.71,22.76,5673.0
2023-07-26 12:45:00,22.75,22.76,22.73,22.76,2982.0,22.75,22.76,22.73,22.76,2982.0
2023-07-26 12:50:00,22.76,22.79,22.76,22.78,8768.0,22.76,22.79,22.76,22.78,8768.0
2023-07-26 12:55:00,22.78,22.83,22.77,22.83,9787.0,22.78,22.83,22.77,22.83,9787.0
2023-07-26 13:00:00,22.82,22.84,22.8,22.84,9736.0,22.82,22.84,22.8,22.84,9736.0
2023-07-26 13:05:00,22.85,22.87,22.82,22.85,6657.0,22.85,22.87,22.82,22.85,6657.0
2023-07-26 13:10:00,22.85,22.87,22.84,22.86,4609.0,22.85,22.87,22.84,22.86,4609.0
2023-07-26 13:15:00,22.86,22.86,22.81,22.82,16332.0,22.86,22.86,22.81,22.82,16332.0
2023-07-26 13:20:00,22.82,22.82,22.79,22.79,7311.0,22.82,22.82,22.79,22.79,7311.0
2023-07-26 13:25:00,22.81,22.84,22.81,22.82,4823.0,22.81,22.84,22.81,22.82,4823.0
2023-07-26 13:30:00,22.79,22.82,22.78,22.82,6277.0,22.79,22.82,22.78,22.82,6277.0
2023-07-26 13:35:00,22.81,22.83,22.8,22.82,2955.0,22.81,22.83,22.8,22.82,2955.0
2023-07-26 13:40:00,22.82,22.83,22.8,22.8,3187.0,22.82,22.83,22.8,22.8,3187.0
2023-07-26 13:45:00,22.82,22.83,22.79,22.79,5591.0,22.82,22.83,22.79,22.79,5591.0
2023-07-26 13:50:00,22.8,22.82,22.79,22.82,2324.0,22.8,22.82,22.79,22.82,2324.0
2023-07-26 13:55:00,22.82,22.82,22.77,22.77,10448.0,22.82,22.82,22.77,22.77,10448.0
2023-07-26 14:00:00,22.68,22.79,22.68,22.74,9796.0,22.68,22.79,22.68,22.74,9796.0
2023-07-26 14:05:00,22.75,22.75,22.71,22.75,1726.0,22.75,22.75,22.71,22.75,1726.0
2023-07-26 14:10:00,22.75,22.78,22.73,22.73,7500.0,22.75,22.78,22.73,22.73,7500.0
2023-07-26 14:15:00,22.72,22.74,22.71,22.73,2911.0,22.72,22.74,22.71,22.73,2911.0
2023-07-26 14:20:00,22.72,22.72,22.67,22.68,3992.0,22.72,22.72,22.67,22.68,3992.0
2023-07-26 14:25:00,22.67,22.69,22.62,22.69,7881.0,22.67,22.69,22.62,22.69,7881.0
2023-07-26 14:30:00,22.66,22.75,22.66,22.7,2244.0,22.66,22.75,22.66,22.7,2244.0
2023-07-26 14:35:00,22.71,22.83,22.71,22.82,7629.0,22.71,22.83,22.71,22.82,7629.0
2023-07-26 14:40:00,22.84,22.93,22.83,22.92,33229.0,22.84,22.93,22.83,22.92,33229.0
2023-07-26 14:45:00,22.92,22.92,22.84,22.86,7481.0,22.92,22.92,22.84,22.86,7481.0
2023-07-26 14:50:00,22.86,22.91,22.85,22.9,11328.0,22.86,22.91,22.85,22.9,11328.0
2023-07-26 14:55:00,22.88,22.88,22.81,22.84,7952.0,22.88,22.88,22.81,22.84,7952.0
2023-07-26 15:00:00,22.85,22.87,22.8,22.84,3988.0,22.85,22.87,22.8,22.84,3988.0
2023-07-26 15:05:00,22.83,22.86,22.7,22.74,11680.0,22.83,22.86,22.7,22.74,11680.0
2023-07-26 15:10:00,22.71,22.76,22.69,22.71,10936.0,22.71,22.76,22.69,22.71,10936.0
2023-07-26 15:15:00,22.71,22.76,22.69,22.73,7042.0,22.71,22.76,22.69,22.73,7042.0
2023-07-26 15:20:00,22.71,22.77,22.71,22.76,3304.0,22.71,22.77,22.71,22.76,3304.0
2023-07-26 15:25:00,22.75,22.79,22.74,22.76,6368.0,22.75,22.79,22.74,22.76,6368.0
2023-07-26 15:30:00,22.78,22.78,22.72,22.74,21780.0,22.78,22.78,22.72,22.74,21780.0
2023-07-26 15:35:00,22.75,22.77,22.71,22.74,17724.0,22.75,22.77,22.71,22.74,17724.0
2023-07-26 15:40:00,22.75,22.81,22.74,22.8,8208.0,22.75,22.81,22.74,22.8,8208.0
2023-07-26 15:45:00,22.81,22.81,22.75,22.75,10052.0,22.81,22.81,22.75,22.75,10052.0
2023-07-26 15:50:00,22.74,22.74,22.68,22.73,34004.0,22.74,22.74,22.68,22.73,34004.0
2023-07-26 15:55:00,22.72,22.73,22.67,22.69,76055.0,22.72,22.73,22.67,22.69,76055.0
2023-07-27 09:30:00,22.94,22.94,22.74,22.88,66381.0,22.94,22.94,22.74,22.88,66381.0
2023-07-27 09:35:00,22.9,23.15,22.86,23.1,79761.0,22.9,23.15,22.86,23.1,79761.0
2023-07-27 09:40:00,23.1,23.12,23.01,23.12,37540.0,23.1,23.12,23.01,23.12,37540.0
2023-07-27 09:45:00,23.13,23.14,22.99,23.03,23736.0,23.13,23.14,22.99,23.03,23736.0
2023-07-27 09:50:00,23.03,23.04,22.93,23.0,23790.0,23.03,23.04,22.93,23.0,23790.0
2023-07-27 09:55:00,22.99,23.04,22.95,23.0,22057.0,22.99,23.04,22.95,23.0,22057.0
2023-07-27 10:00:00,23.01,23.01,22.87,22.91,18298.0,23.01,23.01,22.87,22.91,18298.0
2023-07-27 10:05:00,22.9,22.9,22.83,22.86,20430.0,22.9,22.9,22.83,22.86,20430.0
2023-07-27 10:10:00,22.85,22.88,22.79,22.86,20758.0,22.85,22.88,22.79,22.86,20758.0
2023-07-27 10:15:00,22.87,22.91,22.83,22.86,6725.0,22.87,22.91,22.83,22.86,6725.0
2023-07-27 10:20:00,22.83,22.83,22.75,22.76,20042.0,22.83,22.83,22.75,22.76,20042.0
2023-07-27 10:25:00,22.75,22.75,22.68,22.69,28312.0,22.75,22.75,22.68,22.69,28312.0
2023-07-27 10:30:00,22.68,22.73,22.68,22.71,20623.0,22.68,22.73,22.68,22.71,20623.0
2023-07-27 10:35:00,22.72,22.81,22.68,22.81,44453.0,22.72,22.81,22.68,22.81,44453.0
2023-07-27 10:40:00,22.82,22.84,22.74,22.83,32230.0,22.82,22.84,22.74,22.83,32230.0
2023-07-27 10:45:00,22.8,22.87,22.8,22.84,9078.0,22.8,22.87,22.8,22.84,9078.0
2023-07-27 10:50:00,22.83,22.86,22.77,22.78,7121.0,22.83,22.86,22.77,22.78,7121.0
2023-07-27 10:55:00,22.78,22.8,22.75,22.76,7140.0,22.78,22.8,22.75,22.76,7140.0
2023-07-27 11:00:00,22.79,22.88,22.78,22.88,14330.0,22.79,22.88,22.78,22.88,14330.0
2023-07-27 11:05:00,22.87,22.9,22.85,22.85,5400.0,22.87,22.9,22.85,22.85,5400.0
2023-07-27 11:10:00,22.87,22.87,22.77,22.79,5590.0,22.87,22.87,22.77,22.79,5590.0
2023-07-27 11:15:00,22.79,22.81,22.78,22.79,7461.0,22.79,22.81,22.78,22.79,7461.0
2023-07-27 11:20:00,22.78,22.85,22.77,22.83,53548.0,22.78,22.85,22.77,22.83,53548.0
2023-07-27 11:25:00,22.84,22.89,22.81,22.88,13076.0,22.84,22.89,22.81,22.88,13076.0
2023-07-27 11:30:00,22.88,22.94,22.87,22.88,17906.0,22.88,22.94,22.87,22.88,17906.0
2023-07-27 11:35:00,22.87,22.94,22.86,22.94,9699.0,22.87,22.94,22.86,22.94,9699.0
2023-07-27 11:40:00,22.94,22.95,22.86,22.86,5685.0,22.94,22.95,22.86,22.86,5685.0
2023-07-27 11:45:00,22.86,22.88,22.83,22.84,6669.0,22.86,22.88,22.83,22.84,6669.0
2023-07-27 11:50:00,22.84,22.87,22.84,22.86,6819.0,22.84,22.87,22.84,22.86,6819.0
2023-07-27 11:55:00,22.86,22.87,22.83,22.85,7433.0,22.86,22.87,22.83,22.85,7433.0
2023-07-27 12:00:00,22.85,22.86,22.83,22.85,7377.0,22.85,22.86,22.83,22.85,7377.0
2023-07-27 12:05:00,22.85,22.88,22.85,22.88,4264.0,22.85,22.88,22.85,22.88,4264.0
2023-07-27 12:10:00,22.88,22.91,22.87,22.91,6790.0,22.88,22.91,22.87,22.91,6790.0
2023-07-27 12:15:00,22.9,22.97,22.9,22.97,12347.0,22.9,22.97,22.9,22.97,12347.0
2023-07-27 12:20:00,22.97,23.07,22.96,23.07,49257.0,22.97,23.07,22.96,23.07,49257.0
2023-07-27 12:25:00,23.07,23.15,23.06,23.13,51025.0,23.07,23.15,23.06,23.13,51025.0
2023-07-27 12:30:00,23.15,23.39,23.15,23.25,137662.0,23.15,23.39,23.15,23.25,137662.0
2023-07-27 12:35:00,23.26,23.48,23.25,23.46,117513.0,23.26,23.48,23.25,23.46,117513.0
2023-07-27 12:40:00,23.48,23.49,23.38,23.47,93686.0,23.48,23.49,23.38,23.47,93686.0
2023-07-27 12:45:00,23.46,23.46,23.26,23.36,67340.0,23.46,23.46,23.26,23.36,67340.0
2023-07-27 12:50:00,23.36,23.41,23.2,23.2,53149.0,23.36,23.41,23.2,23.2,53149.0
2023-07-27 12:55:00,23.2,23.24,23.08,23.11,32077.0,23.2,23.24,23.08,23.11,32077.0
2023-07-27 13:00:00,23.12,23.16,23.06,23.08,41800.0,23.12,23.16,23.06,23.08,41800.0
2023-07-27 13:05:00,23.07,23.09,22.91,22.97,38045.0,23.07,23.09,22.91,22.97,38045.0
2023-07-27 13:10:00,22.95,23.04,22.91,23.0,46201.0,22.95,23.04,22.91,23.0,46201.0
2023-07-27 13:15:00,22.99,22.99,22.78,22.85,61554.0,22.99,22.99,22.78,22.85,61554.0
2023-07-27 13:20:00,22.85,22.88,22.81,22.85,20894.0,22.85,22.88,22.81,22.85,20894.0
2023-07-27 13:25:00,22.84,22.86,22.82,22.83,26642.0,22.84,22.86,22.82,22.83,26642.0
2023-07-27 13:30:00,22.83,22.88,22.8,22.84,50658.0,22.83,22.88,22.8,22.84,50658.0
2023-07-27 13:35:00,22.85,22.86,22.81,22.83,13628.0,22.85,22.86,22.81,22.83,13628.0
2023-07-27 13:40:00,22.85,22.88,22.82,22.88,11966.0,22.85,22.88,22.82,22.88,11966.0
2023-07-27 13:45:00,22.87,22.87,22.81,22.81,28727.0,22.87,22.87,22.81,22.81,28727.0
2023-07-27 13:50:00,22.82,22.86,22.8,22.84,24470.0,22.82,22.86,22.8,22.84,24470.0
2023-07-27 13:55:00,22.84,22.88,22.83,22.87,11417.0,22.84,22.88,22.83,22.87,11417.0
2023-07-27 14:00:00,22.85,22.87,22.83,22.86,11362.0,22.85,22.87,22.83,22.86,11362.0
2023-07-27 14:05:00,22.86,22.86,22.8,22.81,24713.0,22.86,22.86,22.8,22.81,24713.0
2023-07-27 14:10:00,22.81,22.81,22.71,22.71,23147.0,22.81,22.81,22.71,22.71,23147.0
2023-07-27 14:15:00,22.72,22.74,22.69,22.71,27340.0,22.72,22.74,22.69,22.71,27340.0
2023-07-27 14:20:00,22.72,22.75,22.65,22.66,36504.0,22.72,22.75,22.65,22.66,36504.0
2023-07-27 14:25:00,22.67,22.67,22.45,22.46,88353.0,22.67,22.67,22.45,22.46,88353.0
2023-07-27 14:30:00,22.46,22.5,22.39,22.4,39449.0,22.46,22.5,22.39,22.4,39449.0
2023-07-27 14:35:00,22.41,22.42,22.32,22.34,20498.0,22.41,22.42,22.32,22.34,20498.0
2023-07-27 14:40:00,22.34,22.42,22.34,22.38,42162.0,22.34,22.42,22.34,22.38,42162.0
2023-07-27 14:45:00,22.39,22.42,22.35,22.36,15951.0,22.39,22.42,22.35,22.36,15951.0
2023-07-27 14:50:00,22.35,22.38,22.32,22.38,29248.0,22.35,22.38,22.32,22.38,29248.0
2023-07-27 14:55:00,22.37,22.37,22.2,22.23,71689.0,22.37,22.37,22.2,22.23,71689.0
2023-07-27 15:00:00,22.22,22.23,22.17,22.19,53124.0,22.22,22.23,22.17,22.19,53124.0
2023-07-27 15:05:00,22.18,22.2,22.13,22.17,26561.0,22.18,22.2,22.13,22.17,26561.0
2023-07-27 15:10:00,22.18,22.23,22.14,22.15,22167.0,22.18,22.23,22.14,22.15,22167.0
2023-07-27 15:15:00,22.15,22.24,22.14,22.23,14264.0,22.15,22.24,22.14,22.23,14264.0
2023-07-27 15:20:00,22.22,22.24,22.16,22.21,12259.0,22.22,22.24,22.16,22.21,12259.0
2023-07-27 15:25:00,22.21,22.28,22.2,22.25,16020.0,22.21,22.28,22.2,22.25,16020.0
2023-07-27 15:30:00,22.26,22.34,22.26,22.29,16611.0,22.26,22.34,22.26,22.29,16611.0
2023-07-27 15:35:00,22.28,22.28,22.25,22.26,17627.0,22.28,22.28,22.25,22.26,17627.0
2023-07-27 15:40:00,22.27,22.27,22.21,22.22,22162.0,22.27,22.27,22.21,22.22,22162.0
2023-07-27 15:45:00,22.23,22.23,22.17,22.19,32314.0,22.23,22.23,22.17,22.19,32314.0
2023-07-27 15:50:00,22.2,22.23,22.15,22.16,66545.0,22.2,22.23,22.15,22.16,66545.0
2023-07-27 15:55:00,22.15,22.28,22.14,22.23,162656.0,22.15,22.28,22.14,22.23,162656.0
2023-07-28 09:30:00,22.02,22.18,21.84,21.88,165499.0,22.02,22.18,21.84,21.88,165499.0
2023-07-28 09:35:00,21.85,21.95,21.79,21.87,112601.0,21.85,21.95,21.79,21.87,112601.0
2023-07-28 09:40:00,21.87,22.23,21.86,22.23,70670.0,21.87,22.23,21.86,22.23,70670.0
2023-07-28 09:45:00,22.24,22.26,22.07,22.23,48545.0,22.24,22.26,22.07,22.23,48545.0
2023-07-28 09:50:00,22.22,22.23,22.01,22.02,38041.0,22.22,22.23,22.01,22.02,38041.0
2023-07-28 09:55:00,22.03,22.12,21.92,21.96,33274.0,22.03,22.12,21.92,21.96,33274.0
2023-07-28 10:00:00,21.95,22.17,21.92,22.17,32088.0,21.95,22.17,21.92,22.17,32088.0
2023-07-28 10:05:00,22.2,22.23,22.07,22.19,65729.0,22.2,22.23,22.07,22.19,65729.0
2023-07-28 10:10:00,22.17,22.26,22.14,22.17,32858.0,22.17,22.26,22.14,22.17,32858.0
2023-07-28 10:15:00,22.2,22.39,22.19,22.37,59930.0,22.2,22.39,22.19,22.37,59930.0
2023-07-28 10:20:00,22.36,22.36,22.23,22.29,22852.0,22.36,22.36,22.23,22.29,22852.0
2023-07-28 10:25:00,22.28,22.29,22.21,22.25,18485.0,22.28,22.29,22.21,22.25,18485.0
2023-07-28 10:30:00,22.27,22.3,22.21,22.21,17941.0,22.27,22.3,22.21,22.21,17941.0
2023-07-28 10:35:00,22.21,22.22,22.13,22.13,15992.0,22.21,22.22,22.13,22.13,15992.0
2023-07-28 10:40:00,22.13,22.23,22.13,22.21,12884.0,22.13,22.23,22.13,22.21,12884.0
2023-07-28 10:45:00,22.21,22.31,22.15,22.31,12967.0,22.21,22.31,22.15,22.31,12967.0
2023-07-28 10:50:00,22.3,22.35,22.25,22.29,24088.0,22.3,22.35,22.25,22.29,24088.0
2023-07-28 10:55:00,22.3,22.35,22.3,22.35,13086.0,22.3,22.35,22.3,22.35,13086.0
2023-07-28 11:00:00,22.35,22.38,22.27,22.3,43356.0,22.35,22.38,22.27,22.3,43356.0
2023-07-28 11:05:00,22.31,22.33,22.26,22.28,8656.0,22.31,22.33,22.26,22.28,8656.0
2023-07-28 11:10:00,22.26,22.37,22.26,22.37,6036.0,22.26,22.37,22.26,22.37,6036.0
2023-07-28 11:15:00,22.35,22.39,22.34,22.37,8421.0,22.35,22.39,22.34,22.37,8421.0
2023-07-28 11:20:00,22.37,22.43,22.37,22.39,24049.0,22.37,22.43,22.37,22.39,24049.0
2023-07-28 11:25:00,22.4,22.46,22.39,22.42,14099.0,22.4,22.46,22.39,22.42,14099.0
2023-07-28 11:30:00,22.42,22.46,22.42,22.45,15101.0,22.42,22.46,22.42,22.45,15101.0
2023-07-28 11:35:00,22.45,22.49,22.41,22.42,21690.0,22.45,22.49,22.41,22.42,21690.0
2023-07-28 11:40:00,22.42,22.44,22.36,22.37,17789.0,22.42,22.44,22.36,22.37,17789.0
2023-07-28 11:45:00,22.38,22.39,22.31,22.35,13947.0,22.38,22.39,22.31,22.35,13947.0
2023-07-28 11:50:00,22.36,22.37,22.28,22.28,8686.0,22.36,22.37,22.28,22.28,8686.0
2023-07-28 11:55:00,22.28,22.35,22.28,22.35,12616.0,22.28,22.35,22.28,22.35,12616.0
2023-07-28 12:00:00,22.35,22.36,22.26,22.28,10451.0,22.35,22.36,22.26,22.28,10451.0
2023-07-28 12:05:00,22.28,22.28,22.25,22.26,16341.0,22.28,22.28,22.25,22.26,16341.0
2023-07-28 12:10:00,22.25,22.36,22.24,22.35,4775.0,22.25,22.36,22.24,22.35,4775.0
2023-07-28 12:15:00,22.35,22.38,22.34,22.38,5260.0,22.35,22.38,22.34,22.38,5260.0
2023-07-28 12:20:00,22.39,22.44,22.38,22.43,8531.0,22.39,22.44,22.38,22.43,8531.0
2023-07-28 12:25:00,22.4,22.44,22.39,22.42,7878.0,22.4,22.44,22.39,22.42,7878.0
2023-07-28 12:30:00,22.44,22.44,22.39,22.39,3488.0,22.44,22.44,22.39,22.39,3488.0
2023-07-28 12:35:00,22.39,22.4,22.37,22.38,5787.0,22.39,22.4,22.37,22.38,5787.0
2023-07-28 12:40:00,22.38,22.39,22.36,22.38,11234.0,22.38,22.39,22.36,22.38,11234.0
2023-07-28 12:45:00,22.38,22.4,22.36,22.36,4830.0,22.38,22.4,22.36,22.36,4830.0
2023-07-28 12:50:00,22.38,22.4,22.35,22.35,8672.0,22.38,22.4,22.35,22.35,8672.0
2023-07-28 12:55:00,22.33,22.34,22.3,22.34,19310.0,22.33,22.34,22.3,22.34,19310.0
2023-07-28 13:00:00,22.32,22.32,22.27,22.3,27900.0,22.32,22.32,22.27,22.3,27900.0
2023-07-28 13:05:00,22.31,22.33,22.28,22.28,4137.0,22.31,22.33,22.28,22.28,4137.0
2023-07-28 13:10:00,22.28,22.32,22.26,22.32,9900.0,22.28,22.32,22.26,22.32,9900.0
2023-07-28 13:15:00,22.32,22.32,22.24,22.25,12381.0,22.32,22.32,22.24,22.25,12381.0
2023-07-28 13:20:00,22.27,22.27,22.2,22.2,5288.0,22.27,22.27,22.2,22.2,5288.0
2023-07-28 13:25:00,22.22,22.24,22.2,22.24,10939.0,22.22,22.24,22.2,22.24,10939.0
2023-07-28 13:30:00,22.24,22.26,22.19,22.2,8212.0,22.24,22.26,22.19,22.2,8212.0
2023-07-28 13:35:00,22.2,22.23,22.18,22.2,7509.0,22.2,22.23,22.18,22.2,7509.0
2023-07-28 13:40:00,22.19,22.2,22.13,22.15,9454.0,22.19,22.2,22.13,22.15,9454.0
2023-07-28 13:45:00,22.14,22.15,22.1,22.12,7794.0,22.14,22.15,22.1,22.12,7794.0
2023-07-28 13:50:00,22.12,22.17,22.12,22.13,14037.0,22.12,22.17,22.12,22.13,14037.0
2023-07-28 13:55:00,22.15,22.2,22.14,22.2,11763.0,22.15,22.2,22.14,22.2,11763.0
2023-07-28 14:00:00,22.19,22.21,22.16,22.17,5538.0,22.19,22.21,22.16,22.17,5538.0
2023-07-28 14:05:00,22.16,22.18,22.13,22.16,13595.0,22.16,22.18,22.13,22.16,13595.0
2023-07-28 14:10:00,22.16,22.16,22.08,22.08,26017.0,22.16,22.16,22.08,22.08,26017.0
2023-07-28 14:15:00,22.07,22.13,22.06,22.13,24776.0,22.07,22.13,22.06,22.13,24776.0
2023-07-28 14:20:00,22.13,22.17,22.12,22.15,16611.0,22.13,22.17,22.12,22.15,16611.0
2023-07-28 14:25:00,22.13,22.16,22.1,22.14,11737.0,22.13,22.16,22.1,22.14,11737.0
2023-07-28 14:30:00,22.15,22.16,22.11,22.14,12642.0,22.15,22.16,22.11,22.14,12642.0
2023-07-28 14:35:00,22.14,22.14,22.05,22.07,20853.0,22.14,22.14,22.05,22.07,20853.0
2023-07-28 14:40:00,22.06,22.09,22.06,22.08,17180.0,22.06,22.09,22.06,22.08,17180.0
2023-07-28 14:45:00,22.07,22.09,22.05,22.06,10587.0,22.07,22.09,22.05,22.06,10587.0
2023-07-28 14:50:00,22.07,22.11,22.06,22.08,10173.0,22.07,22.11,22.06,22.08,10173.0
2023-07-28 14:55:00,22.08,22.08,21.96,21.97,72812.0,22.08,22.08,21.96,21.97,72812.0
2023-07-28 15:00:00,21.98,22.0,21.95,21.96,24399.0,21.98,22.0,21.95,21.96,24399.0
2023-07-28 15:05:00,21.96,21.98,21.95,21.96,27227.0,21.96,21.98,21.95,21.96,27227.0
2023-07-28 15:10:00,21.95,21.98,21.95,21.96,11310.0,21.95,21.98,21.95,21.96,11310.0
2023-07-28 15:15:00,21.96,21.99,21.95,21.98,18872.0,21.96,21.99,21.95,21.98,18872.0
2023-07-28 15:20:00,21.98,21.99,21.88,21.92,46249.0,21.98,21.99,21.88,21.92,46249.0
2023-07-28 15:25:00,21.91,21.91,21.84,21.85,36750.0,21.91,21.91,21.84,21.85,36750.0
2023-07-28 15:30:00,21.84,21.88,21.82,21.83,28637.0,21.84,21.88,21.82,21.83,28637.0
2023-07-28 15:35:00,21.82,21.84,21.81,21.83,35225.0,21.82,21.84,21.81,21.83,35225.0
2023-07-28 15:40:00,21.83,21.88,21.82,21.84,56389.0,21.83,21.88,21.82,21.84,56389.0
2023-07-28 15:45:00,21.84,21.86,21.81,21.84,69805.0,21.84,21.86,21.81,21.84,69805.0
2023-07-28 15:50:00,21.83,21.94,21.83,21.94,43562.0,21.83,21.94,21.83,21.94,43562.0
2023-07-28 15:55:00,21.94,21.99,21.89,21.92,145851.0,21.94,21.99,21.89,21.92,145851.0
2023-07-31 09:30:00,22.0,22.0,21.84,21.91,64684.0,22.0,22.0,21.84,21.91,64684.0
2023-07-31 09:35:00,21.91,22.01,21.86,21.95,66802.0,21.91,22.01,21.86,21.95,66802.0
2023-07-31 09:40:00,21.94,22.1,21.93,22.03,46969.0,21.94,22.1,21.93,22.03,46969.0
2023-07-31 09:45:00,22.02,22.14,22.02,22.09,42862.0,22.02,22.14,22.02,22.09,42862.0
2023-07-31 09:50:00,22.11,22.19,22.06,22.08,71584.0,22.11,22.19,22.06,22.08,71584.0
2023-07-31 09:55:00,22.08,22.09,21.95,22.07,17729.0,22.08,22.09,21.95,22.07,17729.0
2023-07-31 10:00:00,22.1,22.1,21.97,22.08,17532.0,22.1,22.1,21.97,22.08,17532.0
2023-07-31 10:05:00,22.07,22.23,22.07,22.15,27344.0,22.07,22.23,22.07,22.15,27344.0
2023-07-31 10:10:00,22.16,22.22,22.15,22.2,16269.0,22.16,22.22,22.15,22.2,16269.0
2023-07-31 10:15:00,22.21,22.33,22.18,22.3,45098.0,22.21,22.33,22.18,22.3,45098.0
2023-07-31 10:20:00,22.31,22.36,22.27,22.33,20143.0,22.31,22.36,22.27,22.33,20143.0
2023-07-31 10:25:00,22.32,22.32,22.27,22.3,16481.0,22.32,22.32,22.27,22.3,16481.0
2023-07-31 10:30:00,22.31,22.33,22.22,22.33,20439.0,22.31,22.33,22.22,22.33,20439.0
2023-07-31 10:35:00,22.34,22.35,22.3,22.3,24408.0,22.34,22.35,22.3,22.3,24408.0
2023-07-31 10:40:00,22.3,22.38,22.26,22.33,43211.0,22.3,22.38,22.26,22.33,43211.0
2023-07-31 10:45:00,22.33,22.35,22.28,22.3,14405.0,22.33,22.35,22.28,22.3,14405.0
2023-07-31 10:50:00,22.29,22.29,22.16,22.2,51469.0,22.29,22.29,22.16,22.2,51469.0
2023-07-31 10:55:00,22.2,22.24,22.14,22.24,19041.0,22.2,22.24,22.14,22.24,19041.0
2023-07-31 11:00:00,22.25,22.28,22.2,22.25,14639.0,22.25,22.28,22.2,22.25,14639.0
2023-07-31 11:05:00,22.24,22.32,22.24,22.3,14387.0,22.24,22.32,22.24,22.3,14387.0
2023-07-31 11:10:00,22.29,22.32,22.29,22.29,7667.0,22.29,22.32,22.29,22.29,7667.0
2023-07-31 11:15:00,22.3,22.34,22.27,22.32,22654.0,22.3,22.34,22.27,22.32,22654.0
2023-07-31 11:20:00,22.32,22.32,22.29,22.31,4130.0,22.32,22.32,22.29,22.31,4130.0
2023-07-31 11:25:00,22.31,22.32,22.25,22.26,7145.0,22.31,22.32,22.25,22.26,7145.0
2023-07-31 11:30:00,22.26,22.3,22.22,22.28,5087.0,22.26,22.3,22.22,22.28,5087.0
2023-07-31 11:35:00,22.29,22.32,22.27,22.28,17806.0,22.29,22.32,22.27,22.28,17806.0
2023-07-31 11:40:00,22.27,22.31,22.27,22.29,5343.0,22.27,22.31,22.27,22.29,5343.0
2023-07-31 11:45:00,22.28,22.31,22.27,22.29,8622.0,22.28,22.31,22.27,22.29,8622.0
2023-07-31 11:50:00,22.28,22.28,22.21,22.22,5520.0,22.28,22.28,22.21,22.22,5520.0
2023-07-31 11:55:00,22.21,22.24,22.21,22.23,4322.0,22.21,22.24,22.21,22.23,4322.0
2023-07-31 12:00:00,22.24,22.27,22.2,22.21,14639.0,22.24,22.27,22.2,22.21,14639.0
2023-07-31 12:05:00,22.2,22.2,22.13,22.15,7152.0,22.2,22.2,22.13,22.15,7152.0
2023-07-31 12:10:00,22.16,22.22,22.15,22.18,4747.0,22.16,22.22,22.15,22.18,4747.0
2023-07-31 12:15:00,22.19,22.21,22.17,22.21,6379.0,22.19,22.21,22.17,22.21,6379.0
2023-07-31 12:20:00,22.21,22.24,22.2,22.21,7595.0,22.21,22.24,22.2,22.21,7595.0
2023-07-31 12:25:00,22.21,22.22,22.2,22.2,8185.0,22.21,22.22,22.2,22.2,8185.0
2023-07-31 12:30:00,22.2,22.29,22.2,22.29,5141.0,22.2,22.29,22.2,22.29,5141.0
2023-07-31 12:35:00,22.28,22.29,22.24,22.24,10172.0,22.28,22.29,22.24,22.24,10172.0
2023-07-31 12:40:00,22.23,22.24,22.15,22.17,9233.0,22.23,22.24,22.15,22.17,9233.0
2023-07-31 12:45:00,22.17,22.2,22.16,22.19,5656.0,22.17,22.2,22.16,22.19,5656.0
2023-07-31 12:50:00,22.18,22.18,22.13,22.15,5083.0,22.18,22.18,22.13,22.15,5083.0
2023-07-31 12:55:00,22.16,22.16,22.13,22.14,9015.0,22.16,22.16,22.13,22.14,9015.0
2023-07-31 13:00:00,22.14,22.16,22.13,22.13,16116.0,22.14,22.16,22.13,22.13,16116.0
2023-07-31 13:05:00,22.14,22.18,22.11,22.17,10333.0,22.14,22.18,22.11,22.17,10333.0
2023-07-31 13:10:00,22.16,22.19,22.14,22.16,7987.0,22.16,22.19,22.14,22.16,7987.0
2023-07-31 13:15:00,22.16,22.17,22.12,22.13,7305.0,22.16,22.17,22.12,22.13,7305.0
2023-07-31 13:20:00,22.14,22.14,22.09,22.1,8105.0,22.14,22.14,22.09,22.1,8105.0
2023-07-31 13:25:00,22.1,22.16,22.08,22.14,10959.0,22.1,22.16,22.08,22.14,10959.0
2023-07-31 13:30:00,22.14,22.17,22.11,22.16,5362.0,22.14,22.17,22.11,22.16,5362.0
2023-07-31 13:35:00,22.16,22.17,22.15,22.17,5471.0,22.16,22.17,22.15,22.17,5471.0
2023-07-31 13:40:00,22.17,22.19,22.16,22.16,4844.0,22.17,22.19,22.16,22.16,4844.0
2023-07-31 13:45:00,22.17,22.18,22.15,22.18,5644.0,22.17,22.18,22.15,22.18,5644.0
2023-07-31 13:50:00,22.19,22.19,22.16,22.17,4024.0,22.19,22.19,22.16,22.17,4024.0
2023-07-31 13:55:00,22.17,22.23,22.16,22.23,6131.0,22.17,22.23,22.16,22.23,6131.0
2023-07-31 14:00:00,22.24,22.27,22.23,22.24,16487.0,22.24,22.27,22.23,22.24,16487.0
2023-07-31 14:05:00,22.23,22.25,22.21,22.22,8419.0,22.23,22.25,22.21,22.22,8419.0
2023-07-31 14:10:00,22.23,22.27,22.22,22.23,16319.0,22.23,22.27,22.22,22.23,16319.0
2023-07-31 14:15:00,22.23,22.24,22.18,22.18,8529.0,22.23,22.24,22.18,22.18,8529.0
2023-07-31 14:20:00,22.19,22.21,22.18,22.19,13786.0,22.19,22.21,22.18,22.19,13786.0
2023-07-31 14:25:00,22.19,22.28,22.19,22.24,16439.0,22.19,22.28,22.19,22.24,16439.0
2023-07-31 14:30:00,22.25,22.28,22.23,22.27,6998.0,22.25,22.28,22.23,22.27,6998.0
2023-07-31 14:35:00,22.28,22.29,22.23,22.26,12461.0,22.28,22.29,22.23,22.26,12461.0
2023-07-31 14:40:00,22.27,22.29,22.26,22.29,6319.0,22.27,22.29,22.26,22.29,6319.0
2023-07-31 14:45:00,22.29,22.29,22.26,22.26,5803.0,22.29,22.29,22.26,22.26,5803.0
2023-07-31 14:50:00,22.26,22.29,22.26,22.28,5707.0,22.26,22.29,22.26,22.28,5707.0
2023-07-31 14:55:00,22.28,22.29,22.26,22.28,9911.0,22.28,22.29,22.26,22.28,9911.0
2023-07-31 15:00:00,22.28,22.3,22.27,22.28,13736.0,22.28,22.3,22.27,22.28,13736.0
2023-07-31 15:05:00,22.27,22.28,22.23,22.27,20685.0,22.27,22.28,22.23,22.27,20685.0
2023-07-31 15:10:00,22.27,22.28,22.26,22.27,7405.0,22.27,22.28,22.26,22.27,7405.0
2023-07-31 15:15:00,22.28,22.28,22.23,22.24,12998.0,22.28,22.28,22.23,22.24,12998.0
2023-07-31 15:20:00,22.25,22.26,22.24,22.25,4156.0,22.25,22.26,22.24,22.25,4156.0
2023-07-31 15:25:00,22.25,22.28,22.24,22.28,5427.0,22.25,22.28,22.24,22.28,5427.0
2023-07-31 15:30:00,22.28,22.28,22.24,22.24,33039.0,22.28,22.28,22.24,22.24,33039.0
2023-07-31 15:35:00,22.25,22.25,22.22,22.24,6630.0,22.25,22.25,22.22,22.24,6630.0
2023-07-31 15:40:00,22.23,22.24,22.17,22.19,20520.0,22.23,22.24,22.17,22.19,20520.0
2023-07-31 15:45:00,22.19,22.22,22.16,22.17,20109.0,22.19,22.22,22.16,22.17,20109.0
2023-07-31 15:50:00,22.16,22.17,22.12,22.16,68083.0,22.16,22.17,22.12,22.16,68083.0
2023-07-31 15:55:00,22.17,22.22,22.16,22.2,107699.0,22.17,22.22,22.16,22.2,107699.0
2023-08-01 09:30:00,21.95,22.0,21.72,21.72,105790.0,21.95,22.0,21.72,21.72,105790.0
2023-08-01 09:35:00,21.73,21.97,21.72,21.95,32075.0,21.73,21.97,21.72,21.95,32075.0
2023-08-01 09:40:00,21.94,21.98,21.84,21.88,21821.0,21.94,21.98,21.84,21.88,21821.0
2023-08-01 09:45:00,21.87,21.87,21.72,21.78,53066.0,21.87,21.87,21.72,21.78,53066.0
2023-08-01 09:50:00,21.75,21.84,21.67,21.77,47491.0,21.75,21.84,21.67,21.77,47491.0
2023-08-01 09:55:00,21.78,21.79,21.7,21.71,30175.0,21.78,21.79,21.7,21.71,30175.0
2023-08-01 10:00:00,21.73,21.83,21.73,21.83,28889.0,21.73,21.83,21.73,21.83,28889.0
2023-08-01 10:05:00,21.85,21.95,21.81,21.83,24744.0,21.85,21.95,21.81,21.83,24744.0
2023-08-01 10:10:00,21.85,21.9,21.76,21.76,17222.0,21.85,21.9,21.76,21.76,17222.0
2023-08-01 10:15:00,21.76,21.76,21.67,21.69,25537.0,21.76,21.76,21.67,21.69,25537.0
2023-08-01 10:20:00,21.7,21.75,21.67,21.74,14858.0,21.7,21.75,21.67,21.74,14858.0
2023-08-01 10:25:00,21.73,21.76,21.69,21.71,22563.0,21.73,21.76,21.69,21.71,22563.0
2023-08-01 10:30:00,21.7,21.71,21.65,21.7,26917.0,21.7,21.71,21.65,21.7,26917.0
2023-08-01 10:35:00,21.7,21.75,21.7,21.71,16059.0,21.7,21.75,21.7,21.71,16059.0
2023-08-01 10:40:00,21.71,21.72,21.61,21.61,19566.0,21.71,21.72,21.61,21.61,19566.0
2023-08-01 10:45:00,21.61,21.73,21.61,21.64,23997.0,21.61,21.73,21.61,21.64,23997.0
2023-08-01 10:50:00,21.64,21.67,21.62,21.67,41643.0,21.64,21.67,21.62,21.67,41643.0
2023-08-01 10:55:00,21.68,21.68,21.63,21.66,17968.0,21.68,21.68,21.63,21.66,17968.0
2023-08-01 11:00:00,21.67,21.72,21.66,21.7,15201.0,21.67,21.72,21.66,21.7,15201.0
2023-08-01 11:05:00,21.69,21.72,21.61,21.64,18118.0,21.69,21.72,21.61,21.64,18118.0
2023-08-01 11:10:00,21.65,21.69,21.61,21.62,15502.0,21.65,21.69,21.61,21.62,15502.0
2023-08-01 11:15:00,21.63,21.64,21.61,21.63,25942.0,21.63,21.64,21.61,21.63,25942.0
2023-08-01 11:20:00,21.63,21.63,21.53,21.57,34901.0,21.63,21.63,21.53,21.57,34901.0
2023-08-01 11:25:00,21.56,21.63,21.55,21.58,27192.0,21.56,21.63,21.55,21.58,27192.0
2023-08-01 11:30:00,21.56,21.66,21.56,21.66,12864.0,21.56,21.66,21.56,21.66,12864.0
2023-08-01 11:35:00,21.67,21.71,21.65,21.7,12414.0,21.67,21.71,21.65,21.7,12414.0
2023-08-01 11:40:00,21.7,21.7,21.65,21.65,8473.0,21.7,21.7,21.65,21.65,8473.0
2023-08-01 11:45:00,21.63,21.67,21.61,21.63,6437.0,21.63,21.67,21.61,21.63,6437.0
2023-08-01 11:50:00,21.64,21.65,21.6,21.6,15168.0,21.64,21.65,21.6,21.6,15168.0
2023-08-01 11:55:00,21.61,21.62,21.57,21.62,17545.0,21.61,21.62,21.57,21.62,17545.0
2023-08-01 12:00:00,21.6,21.73,21.6,21.69,39865.0,21.6,21.73,21.6,21.69,39865.0
2023-08-01 12:05:00,21.69,21.7,21.65,21.67,5291.0,21.69,21.7,21.65,21.67,5291.0
2023-08-01 12:10:00,21.68,21.69,21.65,21.68,6766.0,21.68,21.69,21.65,21.68,6766.0
2023-08-01 12:15:00,21.67,21.69,21.65,21.66,3788.0,21.67,21.69,21.65,21.66,3788.0
2023-08-01 12:20:00,21.65,21.69,21.65,21.66,5261.0,21.65,21.69,21.65,21.66,5261.0
2023-08-01 12:25:00,21.66,21.67,21.6,21.62,10288.0,21.66,21.67,21.6,21.62,10288.0
2023-08-01 12:30:00,21.63,21.66,21.61,21.66,10567.0,21.63,21.66,21.61,21.66,10567.0
2023-08-01 12:35:00,21.64,21.65,21.57,21.58,7458.0,21.64,21.65,21.57,21.58,7458.0
2023-08-01 12:40:00,21.6,21.63,21.59,21.62,2187.0,21.6,21.63,21.59,21.62,2187.0
2023-08-01 12:45:00,21.62,21.65,21.6,21.6,28210.0,21.62,21.65,21.6,21.6,28210.0
2023-08-01 12:50:00,21.6,21.62,21.6,21.61,5861.0,21.6,21.62,21.6,21.61,5861.0
2023-08-01 12:55:00,21.61,21.64,21.58,21.63,25181.0,21.61,21.64,21.58,21.63,25181.0
2023-08-01 13:00:00,21.64,21.73,21.64,21.72,16003.0,21.64,21.73,21.64,21.72,16003.0
2023-08-01 13:05:00,21.72,21.73,21.66,21.68,31516.0,21.72,21.73,21.66,21.68,31516.0
2023-08-01 13:10:00,21.68,21.68,21.6,21.63,7278.0,21.68,21.68,21.6,21.63,7278.0
2023-08-01 13:15:00,21.64,21.65,21.6,21.61,7071.0,21.64,21.65,21.6,21.61,7071.0
2023-08-01 13:20:00,21.62,21.64,21.61,21.62,4802.0,21.62,21.64,21.61,21.62,4802.0
2023-08-01 13:25:00,21.62,21.62,21.6,21.61,19337.0,21.62,21.62,21.6,21.61,19337.0
2023-08-01 13:30:00,21.6,21.6,21.57,21.6,11596.0,21.6,21.6,21.57,21.6,11596.0
2023-08-01 13:35:00,21.6,21.6,21.46,21.46,81198.0,21.6,21.6,21.46,21.46,81198.0
2023-08-01 13:40:00,21.47,21.48,21.26,21.27,96083.0,21.47,21.48,21.26,21.27,96083.0
2023-08-01 13:45:00,21.26,21.42,21.26,21.42,83828.0,21.26,21.42,21.26,21.42,83828.0
2023-08-01 13:50:00,21.41,21.47,21.38,21.39,24694.0,21.41,21.47,21.38,21.39,24694.0
2023-08-01 13:55:00,21.38,21.47,21.37,21.44,24972.0,21.38,21.47,21.37,21.44,24972.0
2023-08-01 14:00:00,21.45,21.46,21.38,21.39,8628.0,21.45,21.46,21.38,21.39,8628.0
2023-08-01 14:05:00,21.39,21.41,21.37,21.41,15073.0,21.39,21.41,21.37,21.41,15073.0
2023-08-01 14:10:00,21.41,21.43,21.37,21.39,14551.0,21.41,21.43,21.37,21.39,14551.0
2023-08-01 14:15:00,21.39,21.43,21.39,21.42,7974.0,21.39,21.43,21.39,21.42,7974.0
2023-08-01 14:20:00,21.42,21.5,21.41,21.5,12498.0,21.42,21.5,21.41,21.5,12498.0
2023-08-01 14:25:00,21.49,21.5,21.45,21.47,59423.0,21.49,21.5,21.45,21.47,59423.0
2023-08-01 14:30:00,21.48,21.59,21.48,21.52,18171.0,21.48,21.59,21.48,21.52,18171.0
2023-08-01 14:35:00,21.53,21.59,21.52,21.59,7818.0,21.53,21.59,21.52,21.59,7818.0
2023-08-01 14:40:00,21.57,21.6,21.57,21.6,8325.0,21.57,21.6,21.57,21.6,8325.0
2023-08-01 14:45:00,21.59,21.6,21.58,21.59,9589.0,21.59,21.6,21.58,21.59,9589.0
2023-08-01 14:50:00,21.6,21.61,21.57,21.58,4254.0,21.6,21.61,21.57,21.58,4254.0
2023-08-01 14:55:00,21.59,21.6,21.57,21.59,3116.0,21.59,21.6,21.57,21.59,3116.0
2023-08-01 15:00:00,21.6,21.61,21.58,21.59,4545.0,21.6,21.61,21.58,21.59,4545.0
2023-08-01 15:05:00,21.6,21.64,21.58,21.63,19213.0,21.6,21.64,21.58,21.63,19213.0
2023-08-01 15:10:00,21.65,21.66,21.62,21.63,6946.0,21.65,21.66,21.62,21.63,6946.0
2023-08-01 15:15:00,21.64,21.66,21.63,21.65,5045.0,21.64,21.66,21.63,21.65,5045.0
2023-08-01 15:20:00,21.66,21.7,21.65,21.68,11794.0,21.66,21.7,21.65,21.68,11794.0
2023-08-01 15:25:00,21.67,21.7,21.64,21.64,54614.0,21.67,21.7,21.64,21.64,54614.0
2023-08-01 15:30:00,21.66,21.7,21.65,21.69,12270.0,21.66,21.7,21.65,21.69,12270.0
2023-08-01 15:35:00,21.68,21.69,21.63,21.65,16407.0,21.68,21.69,21.63,21.65,16407.0
2023-08-01 15:40:00,21.64,21.66,21.6,21.63,19736.0,21.64,21.66,21.6,21.63,19736.0
2023-08-01 15:45:00,21.62,21.67,21.62,21.66,24252.0,21.62,21.67,21.62,21.66,24252.0
2023-08-01 15:50:00,21.65,21.69,21.64,21.65,45297.0,21.65,21.69,21.64,21.65,45297.0
2023-08-01 15:55:00,21.65,21.65,21.49,21.51,204000.0,21.65,21.65,21.49,21.51,204000.0
2023-08-02 09:30:00,21.15,21.15,20.75,20.92,159184.0,21.15,21.15,20.75,20.92,159184.0
2023-08-02 09:35:00,20.95,21.05,20.86,21.03,37132.0,20.95,21.05,20.86,21.03,37132.0
2023-08-02 09:40:00,21.01,21.04,20.94,20.99,29008.0,21.01,21.04,20.94,20.99,29008.0
2023-08-02 09:45:00,20.98,21.05,20.94,20.95,49108.0,20.98,21.05,20.94,20.95,49108.0
2023-08-02 09:50:00,20.94,20.95,20.83,20.88,17817.0,20.94,20.95,20.83,20.88,17817.0
2023-08-02 09:55:00,20.86,20.91,20.81,20.84,30184.0,20.86,20.91,20.81,20.84,30184.0
2023-08-02 10:00:00,20.84,20.9,20.76,20.9,33931.0,20.84,20.9,20.76,20.9,33931.0
2023-08-02 10:05:00,20.89,20.93,20.85,20.85,21534.0,20.89,20.93,20.85,20.85,21534.0
2023-08-02 10:10:00,20.85,20.87,20.73,20.73,39824.0,20.85,20.87,20.73,20.73,39824.0
2023-08-02 10:15:00,20.72,20.73,20.64,20.66,61231.0,20.72,20.73,20.64,20.66,61231.0
2023-08-02 10:20:00,20.66,20.82,20.65,20.81,26770.0,20.66,20.82,20.65,20.81,26770.0
2023-08-02 10:25:00,20.83,20.93,20.83,20.89,23026.0,20.83,20.93,20.83,20.89,23026.0
2023-08-02 10:30:00,20.88,20.92,20.85,20.88,26515.0,20.88,20.92,20.85,20.88,26515.0
2023-08-02 10:35:00,20.89,20.89,20.71,20.71,45035.0,20.89,20.89,20.71,20.71,45035.0
2023-08-02 10:40:00,20.72,20.76,20.6,20.66,46469.0,20.72,20.76,20.6,20.66,46469.0
2023-08-02 10:45:00,20.64,20.69,20.56,20.58,35254.0,20.64,20.69,20.56,20.58,35254.0
2023-08-02 10:50:00,20.58,20.6,20.54,20.55,30457.0,20.58,20.6,20.54,20.55,30457.0
2023-08-02 10:55:00,20.56,20.57,20.44,20.45,56895.0,20.56,20.57,20.44,20.45,56895.0
2023-08-02 11:00:00,20.44,20.48,20.37,20.48,106761.0,20.44,20.48,20.37,20.48,106761.0
2023-08-02 11:05:00,20.47,20.6,20.4,20.6,43776.0,20.47,20.6,20.4,20.6,43776.0
2023-08-02 11:10:00,20.6,20.64,20.58,20.6,22423.0,20.6,20.64,20.58,20.6,22423.0
2023-08-02 11:15:00,20.6,20.6,20.5,20.51,18790.0,20.6,20.6,20.5,20.51,18790.0
2023-08-02 11:20:00,20.5,20.58,20.46,20.55,33782.0,20.5,20.58,20.46,20.55,33782.0
2023-08-02 11:25:00,20.55,20.57,20.52,20.54,13730.0,20.55,20.57,20.52,20.54,13730.0
2023-08-02 11:30:00,20.55,20.61,20.54,20.61,22439.0,20.55,20.61,20.54,20.61,22439.0
2023-08-02 11:35:00,20.6,20.69,20.58,20.64,31938.0,20.6,20.69,20.58,20.64,31938.0
2023-08-02 11:40:00,20.64,20.69,20.64,20.66,7274.0,20.64,20.69,20.64,20.66,7274.0
2023-08-02 11:45:00,20.67,20.7,20.56,20.56,17172.0,20.67,20.7,20.56,20.56,17172.0
2023-08-02 11:50:00,20.56,20.56,20.49,20.49,24803.0,20.56,20.56,20.49,20.49,24803.0
2023-08-02 11:55:00,20.49,20.5,20.45,20.48,23417.0,20.49,20.5,20.45,20.48,23417.0
2023-08-02 12:00:00,20.47,20.48,20.39,20.39,30410.0,20.47,20.48,20.39,20.39,30410.0
2023-08-02 12:05:00,20.39,20.41,20.34,20.39,49144.0,20.39,20.41,20.34,20.39,49144.0
2023-08-02 12:10:00,20.4,20.41,20.35,20.4,23179.0,20.4,20.41,20.35,20.4,23179.0
2023-08-02 12:15:00,20.4,20.44,20.38,20.43,23624.0,20.4,20.44,20.38,20.43,23624.0
2023-08-02 12:20:00,20.43,20.43,20.34,20.35,25094.0,20.43,20.43,20.34,20.35,25094.0
2023-08-02 12:25:00,20.35,20.37,20.34,20.36,14705.0,20.35,20.37,20.34,20.36,14705.0
2023-08-02 12:30:00,20.36,20.42,20.35,20.4,14876.0,20.36,20.42,20.35,20.4,14876.0
2023-08-02 12:35:00,20.4,20.43,20.38,20.43,20647.0,20.4,20.43,20.38,20.43,20647.0
2023-08-02 12:40:00,20.42,20.49,20.38,20.45,16141.0,20.42,20.49,20.38,20.45,16141.0
2023-08-02 12:45:00,20.47,20.49,20.41,20.43,16489.0,20.47,20.49,20.41,20.43,16489.0
2023-08-02 12:50:00,20.42,20.43,20.37,20.39,8997.0,20.42,20.43,20.37,20.39,8997.0
2023-08-02 12:55:00,20.39,20.46,20.38,20.43,22312.0,20.39,20.46,20.38,20.43,22312.0
2023-08-02 13:00:00,20.45,20.56,20.45,20.55,14545.0,20.45,20.56,20.45,20.55,14545.0
2023-08-02 13:05:00,20.55,20.6,20.55,20.6,10003.0,20.55,20.6,20.55,20.6,10003.0
2023-08-02 13:10:00,20.59,20.61,20.58,20.58,8289.0,20.59,20.61,20.58,20.58,8289.0
2023-08-02 13:15:00,20.56,20.64,20.56,20.6,22904.0,20.56,20.64,20.56,20.6,22904.0
2023-08-02 13:20:00,20.61,20.62,20.58,20.59,7391.0,20.61,20.62,20.58,20.59,7391.0
2023-08-02 13:25:00,20.58,20.59,20.55,20.58,7319.0,20.58,20.59,20.55,20.58,7319.0
2023-08-02 13:30:00,20.57,20.63,20.57,20.62,5520.0,20.57,20.63,20.57,20.62,5520.0
2023-08-02 13:35:00,20.62,20.67,20.62,20.67,18008.0,20.62,20.67,20.62,20.67,18008.0
2023-08-02 13:40:00,20.66,20.68,20.6,20.61,12406.0,20.66,20.68,20.6,20.61,12406.0
2023-08-02 13:45:00,20.62,20.66,20.61,20.64,5302.0,20.62,20.66,20.61,20.64,5302.0
2023-08-02 13:50:00,20.63,20.64,20.59,20.6,13508.0,20.63,20.64,20.59,20.6,13508.0
2023-08-02 13:55:00,20.61,20.62,20.58,20.61,5527.0,20.61,20.62,20.58,20.61,5527.0
2023-08-02 14:00:00,20.6,20.61,20.58,20.61,4004.0,20.6,20.61,20.58,20.61,4004.0
2023-08-02 14:05:00,20.59,20.66,20.58,20.64,8136.0,20.59,20.66,20.58,20.64,8136.0
2023-08-02 14:10:00,20.65,20.69,20.63,20.69,7781.0,20.65,20.69,20.63,20.69,7781.0
2023-08-02 14:15:00,20.69,20.73,20.69,20.72,9812.0,20.69,20.73,20.69,20.72,9812.0
2023-08-02 14:20:00,20.68,20.75,20.68,20.75,63134.0,20.68,20.75,20.68,20.75,63134.0
2023-08-02 14:25:00,20.75,20.8,20.74,20.78,10433.0,20.75,20.8,20.74,20.78,10433.0
2023-08-02 14:30:00,20.76,20.8,20.75,20.8,13240.0,20.76,20.8,20.75,20.8,13240.0
2023-08-02 14:35:00,20.8,20.87,20.8,20.86,16756.0,20.8,20.87,20.8,20.86,16756.0
2023-08-02 14:40:00,20.86,20.88,20.84,20.86,5278.0,20.86,20.88,20.84,20.86,5278.0
2023-08-02 14:45:00,20.85,20.87,20.84,20.86,8929.0,20.85,20.87,20.84,20.86,8929.0
2023-08-02 14:50:00,20.86,20.86,20.82,20.82,11109.0,20.86,20.86,20.82,20.82,11109.0
2023-08-02 14:55:00,20.83,20.84,20.8,20.83,5881.0,20.83,20.84,20.8,20.83,5881.0
2023-08-02 15:00:00,20.84,20.89,20.83,20.89,18948.0,20.84,20.89,20.83,20.89,18948.0
2023-08-02 15:05:00,20.89,20.91,20.88,20.9,25431.0,20.89,20.91,20.88,20.9,25431.0
2023-08-02 15:10:00,20.88,20.9,20.85,20.89,16671.0,20.88,20.9,20.85,20.89,16671.0
2023-08-02 15:15:00,20.9,20.9,20.81,20.82,11221.0,20.9,20.9,20.81,20.82,11221.0
2023-08-02 15:20:00,20.81,20.85,20.78,20.84,8970.0,20.81,20.85,20.78,20.84,8970.0
2023-08-02 15:25:00,20.86,20.86,20.76,20.78,7779.0,20.86,20.86,20.76,20.78,7779.0
2023-08-02 15:30:00,20.78,20.82,20.76,20.81,10158.0,20.78,20.82,20.76,20.81,10158.0
2023-08-02 15:35:00,20.81,20.89,20.8,20.88,14932.0,20.81,20.89,20.8,20.88,14932.0
2023-08-02 15:40:00,20.89,20.92,20.86,20.92,39490.0,20.89,20.92,20.86,20.92,39490.0
2023-08-02 15:45:00,20.91,20.93,20.89,20.92,18251.0,20.91,20.93,20.89,20.92,18251.0
2023-08-02 15:50:00,20.91,20.94,20.88,20.9,28805.0,20.91,20.94,20.88,20.9,28805.0
2023-08-02 15:55:00,20.89,20.9,20.82,20.83,110337.0,20.89,20.9,20.82,20.83,110337.0
2023-08-03 09:30:00,20.88,20.99,20.78,20.91,46975.0,20.88,20.99,20.78,20.91,46975.0
2023-08-03 09:35:00,20.96,21.06,20.91,20.95,51746.0,20.96,21.06,20.91,20.95,51746.0
2023-08-03 09:40:00,20.95,21.09,20.94,21.08,30845.0,20.95,21.09,20.94,21.08,30845.0
2023-08-03 09:45:00,21.08,21.09,20.96,21.05,21736.0,21.08,21.09,20.96,21.05,21736.0
2023-08-03 09:50:00,21.04,21.09,20.88,20.88,18377.0,21.04,21.09,20.88,20.88,18377.0
2023-08-03 09:55:00,20.87,20.92,20.84,20.84,20287.0,20.87,20.92,20.84,20.84,20287.0
2023-08-03 10:00:00,20.85,21.02,20.84,21.0,34382.0,20.85,21.02,20.84,21.0,34382.0
2023-08-03 10:05:00,20.98,21.01,20.84,20.86,13806.0,20.98,21.01,20.84,20.86,13806.0
2023-08-03 10:10:00,20.86,20.87,20.77,20.82,22833.0,20.86,20.87,20.77,20.82,22833.0
2023-08-03 10:15:00,20.83,20.85,20.79,20.85,19063.0,20.83,20.85,20.79,20.85,19063.0
2023-08-03 10:20:00,20.86,20.9,20.85,20.85,7062.0,20.86,20.9,20.85,20.85,7062.0
2023-08-03 10:25:00,20.81,20.82,20.74,20.76,18138.0,20.81,20.82,20.74,20.76,18138.0
2023-08-03 10:30:00,20.75,20.82,20.74,20.8,9894.0,20.75,20.82,20.74,20.8,9894.0
2023-08-03 10:35:00,20.8,20.82,20.74,20.77,7115.0,20.8,20.82,20.74,20.77,7115.0
2023-08-03 10:40:00,20.77,20.85,20.77,20.84,8756.0,20.77,20.85,20.77,20.84,8756.0
2023-08-03 10:45:00,20.84,20.85,20.77,20.82,32855.0,20.84,20.85,20.77,20.82,32855.0
2023-08-03 10:50:00,20.82,20.85,20.79,20.82,8778.0,20.82,20.85,20.79,20.82,8778.0
2023-08-03 10:55:00,20.82,21.02,20.81,21.02,8251.0,20.82,21.02,20.81,21.02,8251.0
2023-08-03 11:00:00,21.04,21.13,21.01,21.13,20536.0,21.04,21.13,21.01,21.13,20536.0
2023-08-03 11:05:00,21.09,21.09,21.01,21.03,9142.0,21.09,21.09,21.01,21.03,9142.0
2023-08-03 11:10:00,21.0,21.06,21.0,21.02,8173.0,21.0,21.06,21.0,21.02,8173.0
2023-08-03 11:15:00,21.02,21.1,21.01,21.09,8568.0,21.02,21.1,21.01,21.09,8568.0
2023-08-03 11:20:00,21.09,21.09,21.05,21.05,7677.0,21.09,21.09,21.05,21.05,7677.0
2023-08-03 11:25:00,21.04,21.05,21.01,21.02,8506.0,21.04,21.05,21.01,21.02,8506.0
2023-08-03 11:30:00,21.0,21.03,20.96,20.99,10728.0,21.0,21.03,20.96,20.99,10728.0
2023-08-03 11:35:00,20.99,20.99,20.96,20.97,8632.0,20.99,20.99,20.96,20.97,8632.0
2023-08-03 11:40:00,20.95,20.98,20.94,20.94,6887.0,20.95,20.98,20.94,20.94,6887.0
2023-08-03 11:45:00,20.93,20.93,20.89,20.93,4596.0,20.93,20.93,20.89,20.93,4596.0
2023-08-03 11:50:00,20.93,20.97,20.93,20.95,2891.0,20.93,20.97,20.93,20.95,2891.0
2023-08-03 11:55:00,20.95,20.95,20.93,20.95,3293.0,20.95,20.95,20.93,20.95,3293.0
2023-08-03 12:00:00,20.94,20.98,20.94,20.97,1276.0,20.94,20.98,20.94,20.97,1276.0
2023-08-03 12:05:00,20.99,21.05,20.96,21.05,26721.0,20.99,21.05,20.96,21.05,26721.0
2023-08-03 12:10:00,21.05,21.08,21.03,21.04,7624.0,21.05,21.08,21.03,21.04,7624.0
2023-08-03 12:15:00,21.04,21.04,20.95,20.99,11451.0,21.04,21.04,20.95,20.99,11451.0
2023-08-03 12:20:00,20.99,21.0,20.96,20.96,3928.0,20.99,21.0,20.96,20.96,3928.0
2023-08-03 12:25:00,20.96,21.04,20.96,21.02,5687.0,20.96,21.04,20.96,21.02,5687.0
2023-08-03 12:30:00,21.02,21.02,20.97,20.99,3973.0,21.02,21.02,20.97,20.99,3973.0
2023-08-03 12:35:00,20.99,21.05,20.98,21.04,5756.0,20.99,21.05,20.98,21.04,5756.0
2023-08-03 12:40:00,21.04,21.08,21.02,21.08,6291.0,21.04,21.08,21.02,21.08,6291.0
2023-08-03 12:45:00,21.1,21.14,21.08,21.14,7625.0,21.1,21.14,21.08,21.14,7625.0
2023-08-03 12:50:00,21.14,21.14,21.03,21.05,16743.0,21.14,21.14,21.03,21.05,16743.0
2023-08-03 12:55:00,21.07,21.1,21.03,21.1,9360.0,21.07,21.1,21.03,21.1,9360.0
2023-08-03 13:00:00,21.11,21.12,21.08,21.11,6033.0,21.11,21.12,21.08,21.11,6033.0
2023-08-03 13:05:00,21.09,21.11,21.04,21.07,8314.0,21.09,21.11,21.04,21.07,8314.0
2023-08-03 13:10:00,21.07,21.1,21.06,21.06,4561.0,21.07,21.1,21.06,21.06,4561.0
2023-08-03 13:15:00,21.08,21.12,21.08,21.1,4268.0,21.08,21.12,21.08,21.1,4268.0
2023-08-03 13:20:00,21.12,21.13,21.08,21.11,7598.0,21.12,21.13,21.08,21.11,7598.0
2023-08-03 13:25:00,21.12,21.18,21.1,21.14,32633.0,21.12,21.18,21.1,21.14,32633.0
2023-08-03 13:30:00,21.15,21.15,21.07,21.08,5412.0,21.15,21.15,21.07,21.08,5412.0
2023-08-03 13:35:00,21.07,21.12,21.07,21.1,5895.0,21.07,21.12,21.07,21.1,5895.0
2023-08-03 13:40:00,21.09,21.09,21.07,21.08,3418.0,21.09,21.09,21.07,21.08,3418.0
2023-08-03 13:45:00,21.08,21.1,21.06,21.07,4265.0,21.08,21.1,21.06,21.07,4265.0
2023-08-03 13:50:00,21.07,21.1,21.06,21.06,6084.0,21.07,21.1,21.06,21.06,6084.0
2023-08-03 13:55:00,21.06,21.07,21.03,21.04,8673.0,21.06,21.07,21.03,21.04,8673.0
2023-08-03 14:00:00,21.05,21.08,21.04,21.08,2495.0,21.05,21.08,21.04,21.08,2495.0
2023-08-03 14:05:00,21.07,21.08,21.02,21.02,3450.0,21.07,21.08,21.02,21.02,3450.0
2023-08-03 14:10:00,21.02,21.04,21.0,21.04,5491.0,21.02,21.04,21.0,21.04,5491.0
2023-08-03 14:15:00,21.04,21.04,21.01,21.03,7367.0,21.04,21.04,21.01,21.03,7367.0
2023-08-03 14:20:00,21.04,21.05,21.01,21.02,4349.0,21.04,21.05,21.01,21.02,4349.0
2023-08-03 14:25:00,21.01,21.02,21.0,21.01,4866.0,21.01,21.02,21.0,21.01,4866.0
2023-08-03 14:30:00,21.02,21.04,21.0,21.0,5641.0,21.02,21.04,21.0,21.0,5641.0
2023-08-03 14:35:00,21.0,21.0,20.9,20.91,12671.0,21.0,21.0,20.9,20.91,12671.0
2023-08-03 14:40:00,20.9,20.92,20.9,20.9,7465.0,20.9,20.92,20.9,20.9,7465.0
2023-08-03 14:45:00,20.9,20.91,20.87,20.88,10389.0,20.9,20.91,20.87,20.88,10389.0
2023-08-03 14:50:00,20.89,20.98,20.89,20.98,6629.0,20.89,20.98,20.89,20.98,6629.0
2023-08-03 14:55:00,20.98,21.04,20.98,21.03,19347.0,20.98,21.04,20.98,21.03,19347.0
2023-08-03 15:00:00,21.02,21.04,21.01,21.03,6775.0,21.02,21.04,21.01,21.03,6775.0
2023-08-03 15:05:00,21.03,21.04,21.0,21.01,4920.0,21.03,21.04,21.0,21.01,4920.0
2023-08-03 15:10:00,21.02,21.02,20.94,20.99,7291.0,21.02,21.02,20.94,20.99,7291.0
2023-08-03 15:15:00,20.98,21.0,20.96,20.98,8503.0,20.98,21.0,20.96,20.98,8503.0
2023-08-03 15:20:00,20.97,21.02,20.96,21.0,7617.0,20.97,21.02,20.96,21.0,7617.0
2023-08-03 15:25:00,21.0,21.0,20.95,20.97,6526.0,21.0,21.0,20.95,20.97,6526.0
2023-08-03 15:30:00,20.97,21.02,20.97,21.01,4683.0,20.97,21.02,20.97,21.01,4683.0
2023-08-03 15:35:00,21.02,21.02,20.98,21.01,5824.0,21.02,21.02,20.98,21.01,5824.0
2023-08-03 15:40:00,21.01,21.01,20.97,21.0,13868.0,21.01,21.01,20.97,21.0,13868.0
2023-08-03 15:45:00,20.99,21.0,20.96,20.97,11650.0,20.99,21.0,20.96,20.97,11650.0
2023-08-03 15:50:00,20.97,20.99,20.92,20.98,30831.0,20.97,20.99,20.92,20.98,30831.0
2023-08-03 15:55:00,20.97,21.0,20.92,20.93,60143.0,20.97,21.0,20.92,20.93,60143.0
2023-08-04 09:30:00,20.95,20.99,20.94,20.98,37140.0,20.95,20.99,20.94,20.98,37140.0
2023-08-04 09:35:00,21.0,21.01,20.89,20.91,30093.0,21.0,21.01,20.89,20.91,30093.0
2023-08-04 09:40:00,20.9,21.05,20.89,21.04,18691.0,20.9,21.05,20.89,21.04,18691.0
2023-08-04 09:45:00,21.03,21.16,21.03,21.1,16378.0,21.03,21.16,21.03,21.1,16378.0
2023-08-04 09:50:00,21.11,21.16,21.03,21.03,19284.0,21.11,21.16,21.03,21.03,19284.0
2023-08-04 09:55:00,21.03,21.09,20.97,21.01,28808.0,21.03,21.09,20.97,21.01,28808.0
2023-08-04 10:00:00,21.03,21.07,20.98,21.0,18098.0,21.03,21.07,20.98,21.0,18098.0
2023-08-04 10:05:00,21.01,21.15,21.01,21.15,22622.0,21.01,21.15,21.01,21.15,22622.0
2023-08-04 10:10:00,21.15,21.25,21.1,21.14,17361.0,21.15,21.25,21.1,21.14,17361.0
2023-08-04 10:15:00,21.15,21.28,21.15,21.28,13989.0,21.15,21.28,21.15,21.28,13989.0
2023-08-04 10:20:00,21.27,21.35,21.27,21.3,33757.0,21.27,21.35,21.27,21.3,33757.0
2023-08-04 10:25:00,21.29,21.35,21.28,21.32,31171.0,21.29,21.35,21.28,21.32,31171.0
2023-08-04 10:30:00,21.31,21.41,21.3,21.4,33818.0,21.31,21.41,21.3,21.4,33818.0
2023-08-04 10:35:00,21.39,21.45,21.37,21.43,28828.0,21.39,21.45,21.37,21.43,28828.0
2023-08-04 10:40:00,21.43,21.49,21.42,21.47,26220.0,21.43,21.49,21.42,21.47,26220.0
2023-08-04 10:45:00,21.48,21.59,21.45,21.56,41907.0,21.48,21.59,21.45,21.56,41907.0
2023-08-04 10:50:00,21.57,21.59,21.51,21.59,32867.0,21.57,21.59,21.51,21.59,32867.0
2023-08-04 10:55:00,21.59,21.69,21.58,21.68,47043.0,21.59,21.69,21.58,21.68,47043.0
2023-08-04 11:00:00,21.69,21.76,21.65,21.73,71044.0,21.69,21.76,21.65,21.73,71044.0
2023-08-04 11:05:00,21.74,21.88,21.69,21.83,79746.0,21.74,21.88,21.69,21.83,79746.0
2023-08-04 11:10:00,21.84,21.89,21.61,21.68,72638.0,21.84,21.89,21.61,21.68,72638.0
2023-08-04 11:15:00,21.68,21.68,21.53,21.59,45446.0,21.68,21.68,21.53,21.59,45446.0
2023-08-04 11:20:00,21.59,21.65,21.58,21.6,59368.0,21.59,21.65,21.58,21.6,59368.0
2023-08-04 11:25:00,21.6,21.63,21.56,21.59,60882.0,21.6,21.63,21.56,21.59,60882.0
2023-08-04 11:30:00,21.61,21.61,21.56,21.56,16532.0,21.61,21.61,21.56,21.56,16532.0
2023-08-04 11:35:00,21.56,21.58,21.46,21.47,40472.0,21.56,21.58,21.46,21.47,40472.0
2023-08-04 11:40:00,21.46,21.48,21.41,21.47,21082.0,21.46,21.48,21.41,21.47,21082.0
2023-08-04 11:45:00,21.49,21.49,21.32,21.36,30231.0,21.49,21.49,21.32,21.36,30231.0
2023-08-04 11:50:00,21.35,21.43,21.31,21.43,17767.0,21.35,21.43,21.31,21.43,17767.0
2023-08-04 11:55:00,21.41,21.44,21.38,21.38,9193.0,21.41,21.44,21.38,21.38,9193.0
2023-08-04 12:00:00,21.37,21.45,21.36,21.45,9628.0,21.37,21.45,21.36,21.45,9628.0
2023-08-04 12:05:00,21.45,21.46,21.32,21.39,19343.0,21.45,21.46,21.32,21.39,19343.0
2023-08-04 12:10:00,21.39,21.44,21.35,21.44,13722.0,21.39,21.44,21.35,21.44,13722.0
2023-08-04 12:15:00,21.44,21.48,21.43,21.46,13770.0,21.44,21.48,21.43,21.46,13770.0
2023-08-04 12:20:00,21.47,21.48,21.4,21.44,7963.0,21.47,21.48,21.4,21.44,7963.0
2023-08-04 12:25:00,21.45,21.46,21.42,21.44,3768.0,21.45,21.46,21.42,21.44,3768.0
2023-08-04 12:30:00,21.46,21.46,21.35,21.38,8964.0,21.46,21.46,21.35,21.38,8964.0
2023-08-04 12:35:00,21.38,21.39,21.36,21.38,5437.0,21.38,21.39,21.36,21.38,5437.0
2023-08-04 12:40:00,21.39,21.42,21.36,21.39,7153.0,21.39,21.42,21.36,21.39,7153.0
2023-08-04 12:45:00,21.4,21.44,21.38,21.42,9872.0,21.4,21.44,21.38,21.42,9872.0
2023-08-04 12:50:00,21.42,21.45,21.42,21.43,5711.0,21.42,21.45,21.42,21.43,5711.0
2023-08-04 12:55:00,21.42,21.44,21.4,21.44,4167.0,21.42,21.44,21.4,21.44,4167.0
2023-08-04 13:00:00,21.42,21.43,21.4,21.42,4560.0,21.42,21.43,21.4,21.42,4560.0
2023-08-04 13:05:00,21.42,21.43,21.4,21.42,3998.0,21.42,21.43,21.4,21.42,3998.0
2023-08-04 13:10:00,21.42,21.42,21.38,21.38,8994.0,21.42,21.42,21.38,21.38,8994.0
2023-08-04 13:15:00,21.38,21.38,21.34,21.35,6517.0,21.38,21.38,21.34,21.35,6517.0
2023-08-04 13:20:00,21.34,21.35,21.31,21.32,5013.0,21.34,21.35,21.31,21.32,5013.0
2023-08-04 13:25:00,21.32,21.34,21.26,21.29,17747.0,21.32,21.34,21.26,21.29,17747.0
2023-08-04 13:30:00,21.29,21.31,21.26,21.28,10444.0,21.29,21.31,21.26,21.28,10444.0
2023-08-04 13:35:00,21.3,21.33,21.29,21.3,14855.0,21.3,21.33,21.29,21.3,14855.0
2023-08-04 13:40:00,21.29,21.29,21.23,21.24,4966.0,21.29,21.29,21.23,21.24,4966.0
2023-08-04 13:45:00,21.24,21.29,21.23,21.27,5021.0,21.24,21.29,21.23,21.27,5021.0
2023-08-04 13:50:00,21.27,21.29,21.25,21.26,10768.0,21.27,21.29,21.25,21.26,10768.0
2023-08-04 13:55:00,21.26,21.27,21.22,21.23,9777.0,21.26,21.27,21.22,21.23,9777.0
2023-08-04 14:00:00,21.23,21.23,21.17,21.17,14060.0,21.23,21.23,21.17,21.17,14060.0
2023-08-04 14:05:00,21.16,21.19,21.13,21.15,17556.0,21.16,21.19,21.13,21.15,17556.0
2023-08-04 14:10:00,21.15,21.21,21.14,21.17,20193.0,21.15,21.21,21.14,21.17,20193.0
2023-08-04 14:15:00,21.17,21.17,21.06,21.07,29414.0,21.17,21.17,21.06,21.07,29414.0
2023-08-04 14:20:00,21.05,21.06,21.02,21.06,25585.0,21.05,21.06,21.02,21.06,25585.0
2023-08-04 14:25:00,21.06,21.11,21.06,21.06,7007.0,21.06,21.11,21.06,21.06,7007.0
2023-08-04 14:30:00,21.05,21.09,21.05,21.08,10158.0,21.05,21.09,21.05,21.08,10158.0
2023-08-04 14:35:00,21.07,21.07,21.01,21.01,4039.0,21.07,21.07,21.01,21.01,4039.0
2023-08-04 14:40:00,21.01,21.02,20.97,21.01,19672.0,21.01,21.02,20.97,21.01,19672.0
2023-08-04 14:45:00,21.0,21.0,20.97,21.0,8251.0,21.0,21.0,20.97,21.0,8251.0
2023-08-04 14:50:00,20.99,21.02,20.95,20.96,16273.0,20.99,21.02,20.95,20.96,16273.0
2023-08-04 14:55:00,20.95,21.01,20.93,21.0,11960.0,20.95,21.01,20.93,21.0,11960.0
2023-08-04 15:00:00,21.0,21.05,20.99,21.01,12518.0,21.0,21.05,20.99,21.01,12518.0
2023-08-04 15:05:00,21.03,21.03,20.99,21.0,16523.0,21.03,21.03,20.99,21.0,16523.0
2023-08-04 15:10:00,21.01,21.04,20.99,21.0,12129.0,21.01,21.04,20.99,21.0,12129.0
2023-08-04 15:15:00,21.0,21.08,20.99,21.03,15638.0,21.0,21.08,20.99,21.03,15638.0
2023-08-04 15:20:00,21.03,21.07,20.94,20.94,31445.0,21.03,21.07,20.94,20.94,31445.0
2023-08-04 15:25:00,20.94,21.03,20.92,20.99,57922.0,20.94,21.03,20.92,20.99,57922.0
2023-08-04 15:30:00,21.0,21.04,20.96,20.96,23775.0,21.0,21.04,20.96,20.96,23775.0
2023-08-04 15:35:00,20.96,20.99,20.95,20.96,23971.0,20.96,20.99,20.95,20.96,23971.0
2023-08-04 15:40:00,20.96,20.98,20.95,20.97,33570.0,20.96,20.98,20.95,20.97,33570.0
2023-08-04 15:45:00,20.98,21.0,20.93,20.98,45318.0,20.98,21.0,20.93,20.98,45318.0
2023-08-04 15:50:00,20.98,21.01,20.96,20.96,39571.0,20.98,21.01,20.96,20.96,39571.0
2023-08-04 15:55:00,20.96,20.99,20.93,20.99,114644.0,20.96,20.99,20.93,20.99,114644.0
2023-08-07 09:30:00,20.9,21.09,20.88,21.06,63798.0,20.9,21.09,20.88,21.06,63798.0
2023-08-07 09:35:00,21.03,21.24,20.96,21.16,34451.0,21.03,21.24,20.96,21.16,34451.0
2023-08-07 09:40:00,21.15,21.23,20.98,20.98,28193.0,21.15,21.23,20.98,20.98,28193.0
2023-08-07 09:45:00,20.98,20.98,20.7,20.74,49718.0,20.98,20.98,20.7,20.74,49718.0
2023-08-07 09:50:00,20.75,20.83,20.72,20.75,21380.0,20.75,20.83,20.72,20.75,21380.0
2023-08-07 09:55:00,20.73,20.78,20.58,20.58,34177.0,20.73,20.78,20.58,20.58,34177.0
2023-08-07 10:00:00,20.59,20.63,20.48,20.59,49714.0,20.59,20.63,20.48,20.59,49714.0
2023-08-07 10:05:00,20.6,20.65,20.52,20.63,35945.0,20.6,20.65,20.52,20.63,35945.0
2023-08-07 10:10:00,20.64,20.65,20.6,20.64,7834.0,20.64,20.65,20.6,20.64,7834.0
2023-08-07 10:15:00,20.63,20.68,20.55,20.68,14700.0,20.63,20.68,20.55,20.68,14700.0
2023-08-07 10:20:00,20.67,20.74,20.65,20.69,18484.0,20.67,20.74,20.65,20.69,18484.0
2023-08-07 10:25:00,20.69,20.73,20.63,20.73,30568.0,20.69,20.73,20.63,20.73,30568.0
2023-08-07 10:30:00,20.72,20.75,20.66,20.68,14596.0,20.72,20.75,20.66,20.68,14596.0
2023-08-07 10:35:00,20.68,20.79,20.66,20.78,20228.0,20.68,20.79,20.66,20.78,20228.0
2023-08-07 10:40:00,20.77,20.8,20.75,20.8,10409.0,20.77,20.8,20.75,20.8,10409.0
2023-08-07 10:45:00,20.8,21.0,20.78,20.96,25964.0,20.8,21.0,20.78,20.96,25964.0
2023-08-07 10:50:00,20.93,20.94,20.76,20.81,14185.0,20.93,20.94,20.76,20.81,14185.0
2023-08-07 10:55:00,20.81,20.82,20.74,20.79,8334.0,20.81,20.82,20.74,20.79,8334.0
2023-08-07 11:00:00,20.79,20.79,20.7,20.76,9224.0,20.79,20.79,20.7,20.76,9224.0
2023-08-07 11:05:00,20.77,20.78,20.71,20.76,7688.0,20.77,20.78,20.71,20.76,7688.0
2023-08-07 11:10:00,20.76,20.85,20.75,20.8,8805.0,20.76,20.85,20.75,20.8,8805.0
2023-08-07 11:15:00,20.81,20.84,20.75,20.76,18463.0,20.81,20.84,20.75,20.76,18463.0
2023-08-07 11:20:00,20.77,20.82,20.76,20.77,10710.0,20.77,20.82,20.76,20.77,10710.0
2023-08-07 11:25:00,20.78,20.83,20.77,20.82,4092.0,20.78,20.83,20.77,20.82,4092.0
2023-08-07 11:30:00,20.82,20.82,20.74,20.82,11869.0,20.82,20.82,20.74,20.82,11869.0
2023-08-07 11:35:00,20.82,20.86,20.81,20.84,6819.0,20.82,20.86,20.81,20.84,6819.0
2023-08-07 11:40:00,20.84,20.88,20.83,20.88,11000.0,20.84,20.88,20.83,20.88,11000.0
2023-08-07 11:45:00,20.87,20.89,20.84,20.86,3120.0,20.87,20.89,20.84,20.86,3120.0
2023-08-07 11:50:00,20.91,20.94,20.89,20.92,11473.0,20.91,20.94,20.89,20.92,11473.0
2023-08-07 11:55:00,20.93,20.95,20.9,20.93,7556.0,20.93,20.95,20.9,20.93,7556.0
2023-08-07 12:00:00,20.95,20.96,20.88,20.88,28887.0,20.95,20.96,20.88,20.88,28887.0
2023-08-07 12:05:00,20.87,20.92,20.87,20.92,3539.0,20.87,20.92,20.87,20.92,3539.0
2023-08-07 12:10:00,20.92,20.93,20.9,20.91,4069.0,20.92,20.93,20.9,20.91,4069.0
2023-08-07 12:15:00,20.91,20.93,20.9,20.92,5320.0,20.91,20.93,20.9,20.92,5320.0
2023-08-07 12:20:00,20.92,20.96,20.91,20.93,7814.0,20.92,20.96,20.91,20.93,7814.0
2023-08-07 12:25:00,20.94,20.99,20.94,20.99,8144.0,20.94,20.99,20.94,20.99,8144.0
2023-08-07 12:30:00,20.99,21.01,20.94,20.96,7051.0,20.99,21.01,20.94,20.96,7051.0
2023-08-07 12:35:00,20.95,21.01,20.94,20.97,4666.0,20.95,21.01,20.94,20.97,4666.0
2023-08-07 12:40:00,20.95,21.01,20.95,21.01,7042.0,20.95,21.01,20.95,21.01,7042.0
2023-08-07 12:45:00,21.03,21.05,21.02,21.03,9244.0,21.03,21.05,21.02,21.03,9244.0
2023-08-07 12:50:00,21.03,21.05,21.0,21.03,12897.0,21.03,21.05,21.0,21.03,12897.0
2023-08-07 12:55:00,21.03,21.03,20.94,20.98,13894.0,21.03,21.03,20.94,20.98,13894.0
2023-08-07 13:00:00,20.98,21.05,20.97,21.05,7142.0,20.98,21.05,20.97,21.05,7142.0
2023-08-07 13:05:00,21.04,21.09,21.02,21.08,15899.0,21.04,21.09,21.02,21.08,15899.0
2023-08-07 13:10:00,21.09,21.09,21.0,21.0,16251.0,21.09,21.09,21.0,21.0,16251.0
2023-08-07 13:15:00,21.0,21.04,20.99,21.03,4858.0,21.0,21.04,20.99,21.03,4858.0
2023-08-07 13:20:00,21.02,21.04,21.0,21.0,4028.0,21.02,21.04,21.0,21.0,4028.0
2023-08-07 13:25:00,21.0,21.05,21.0,21.05,6310.0,21.0,21.05,21.0,21.05,6310.0
2023-08-07 13:30:00,21.05,21.05,21.0,21.0,5976.0,21.05,21.05,21.0,21.0,5976.0
2023-08-07 13:35:00,21.0,21.03,20.95,20.97,8724.0,21.0,21.03,20.95,20.97,8724.0
2023-08-07 13:40:00,20.98,21.0,20.94,20.94,7443.0,20.98,21.0,20.94,20.94,7443.0
2023-08-07 13:45:00,20.96,20.98,20.93,20.97,6621.0,20.96,20.98,20.93,20.97,6621.0
2023-08-07 13:50:00,20.96,20.99,20.95,20.98,1973.0,20.96,20.99,20.95,20.98,1973.0
2023-08-07 13:55:00,20.98,20.98,20.96,20.97,2400.0,20.98,20.98,20.96,20.97,2400.0
2023-08-07 14:00:00,20.98,21.01,20.98,21.01,8284.0,20.98,21.01,20.98,21.01,8284.0
2023-08-07 14:05:00,21.02,21.02,20.97,21.0,10710.0,21.02,21.02,20.97,21.0,10710.0
2023-08-07 14:10:00,21.04,21.05,21.0,21.0,5707.0,21.04,21.05,21.0,21.0,5707.0
2023-08-07 14:15:00,21.01,21.05,20.99,21.05,2746.0,21.01,21.05,20.99,21.05,2746.0
2023-08-07 14:20:00,21.05,21.05,21.02,21.02,3761.0,21.05,21.05,21.02,21.02,3761.0
2023-08-07 14:25:00,21.01,21.01,20.97,20.98,5215.0,21.01,21.01,20.97,20.98,5215.0
2023-08-07 14:30:00,20.99,21.02,20.98,21.01,2998.0,20.99,21.02,20.98,21.01,2998.0
2023-08-07 14:35:00,21.02,21.04,21.02,21.04,2178.0,21.02,21.04,21.02,21.04,2178.0
2023-08-07 14:40:00,21.04,21.05,21.03,21.05,3836.0,21.04,21.05,21.03,21.05,3836.0
2023-08-07 14:45:00,21.04,21.06,21.03,21.06,2555.0,21.04,21.06,21.03,21.06,2555.0
2023-08-07 14:50:00,21.06,21.08,21.04,21.04,4659.0,21.06,21.08,21.04,21.04,4659.0
2023-08-07 14:55:00,21.05,21.07,21.01,21.03,4715.0,21.05,21.07,21.01,21.03,4715.0
2023-08-07 15:00:00,21.03,21.06,21.02,21.06,7450.0,21.03,21.06,21.02,21.06,7450.0
2023-08-07 15:05:00,21.05,21.05,21.03,21.04,1254.0,21.05,21.05,21.03,21.04,1254.0
2023-08-07 15:10:00,21.05,21.06,20.97,21.0,9099.0,21.05,21.06,20.97,21.0,9099.0
2023-08-07 15:15:00,20.98,21.0,20.96,20.98,5129.0,20.98,21.0,20.96,20.98,5129.0
2023-08-07 15:20:00,20.98,21.01,20.97,21.0,2956.0,20.98,21.01,20.97,21.0,2956.0
2023-08-07 15:25:00,21.01,21.02,20.98,20.99,4222.0,21.01,21.02,20.98,20.99,4222.0
2023-08-07 15:30:00,20.99,21.01,20.97,21.0,3394.0,20.99,21.01,20.97,21.0,3394.0
2023-08-07 15:35:00,21.02,21.05,20.99,20.99,17802.0,21.02,21.05,20.99,20.99,17802.0
2023-08-07 15:40:00,20.98,21.0,20.97,20.99,15785.0,20.98,21.0,20.97,20.99,15785.0
2023-08-07 15:45:00,20.99,21.04,20.98,21.01,22775.0,20.99,21.04,20.98,21.01,22775.0
2023-08-07 15:50:00,21.0,21.03,20.97,20.98,33492.0,21.0,21.03,20.97,20.98,33492.0
2023-08-07 15:55:00,20.98,21.07,20.98,21.07,73765.0,20.98,21.07,20.98,21.07,73765.0
2023-08-08 09:30:00,20.7,20.71,20.51,20.59,59521.0,20.7,20.71,20.51,20.59,59521.0
2023-08-08 09:35:00,20.57,20.58,20.41,20.41,49766.0,20.57,20.58,20.41,20.41,49766.0
2023-08-08 09:40:00,20.41,20.62,20.4,20.51,40869.0,20.41,20.62,20.4,20.51,40869.0
2023-08-08 09:45:00,20.5,20.5,20.36,20.37,37013.0,20.5,20.5,20.36,20.37,37013.0
2023-08-08 09:50:00,20.37,20.41,20.28,20.39,82872.0,20.37,20.41,20.28,20.39,82872.0
2023-08-08 09:55:00,20.41,20.44,20.37,20.39,16700.0,20.41,20.44,20.37,20.39,16700.0
2023-08-08 10:00:00,20.37,20.4,20.33,20.38,22441.0,20.37,20.4,20.33,20.38,22441.0
2023-08-08 10:05:00,20.38,20.48,20.38,20.43,21671.0,20.38,20.48,20.38,20.43,21671.0
2023-08-08 10:10:00,20.43,20.43,20.35,20.42,20762.0,20.43,20.43,20.35,20.42,20762.0
2023-08-08 10:15:00,20.43,20.5,20.41,20.45,19111.0,20.43,20.5,20.41,20.45,19111.0
2023-08-08 10:20:00,20.45,20.48,20.43,20.48,11388.0,20.45,20.48,20.43,20.48,11388.0
2023-08-08 10:25:00,20.47,20.58,20.46,20.56,26787.0,20.47,20.58,20.46,20.56,26787.0
2023-08-08 10:30:00,20.56,20.58,20.47,20.49,30473.0,20.56,20.58,20.47,20.49,30473.0
2023-08-08 10:35:00,20.48,20.58,20.46,20.57,11128.0,20.48,20.58,20.46,20.57,11128.0
2023-08-08 10:40:00,20.58,20.66,20.58,20.65,14842.0,20.58,20.66,20.58,20.65,14842.0
2023-08-08 10:45:00,20.64,20.69,20.59,20.6,20597.0,20.64,20.69,20.59,20.6,20597.0
2023-08-08 10:50:00,20.6,20.63,20.54,20.62,9920.0,20.6,20.63,20.54,20.62,9920.0
2023-08-08 10:55:00,20.63,20.63,20.57,20.57,2554.0,20.63,20.63,20.57,20.57,2554.0
2023-08-08 11:00:00,20.58,20.58,20.52,20.52,6112.0,20.58,20.58,20.52,20.52,6112.0
2023-08-08 11:05:00,20.51,20.53,20.47,20.5,15148.0,20.51,20.53,20.47,20.5,15148.0
2023-08-08 11:10:00,20.5,20.54,20.5,20.53,3524.0,20.5,20.54,20.5,20.53,3524.0
2023-08-08 11:15:00,20.54,20.57,20.51,20.55,5932.0,20.54,20.57,20.51,20.55,5932.0
2023-08-08 11:20:00,20.56,20.6,20.54,20.57,6373.0,20.56,20.6,20.54,20.57,6373.0
2023-08-08 11:25:00,20.57,20.6,20.54,20.6,5157.0,20.57,20.6,20.54,20.6,5157.0
2023-08-08 11:30:00,20.58,20.58,20.5,20.53,4612.0,20.58,20.58,20.5,20.53,4612.0
2023-08-08 11:35:00,20.52,20.53,20.5,20.52,3052.0,20.52,20.53,20.5,20.52,3052.0
2023-08-08 11:40:00,20.51,20.51,20.44,20.46,4153.0,20.51,20.51,20.44,20.46,4153.0
2023-08-08 11:45:00,20.46,20.5,20.45,20.48,3556.0,20.46,20.5,20.45,20.48,3556.0
2023-08-08 11:50:00,20.48,20.52,20.48,20.48,4293.0,20.48,20.52,20.48,20.48,4293.0
2023-08-08 11:55:00,20.48,20.51,20.48,20.49,3438.0,20.48,20.51,20.48,20.49,3438.0
2023-08-08 12:00:00,20.49,20.57,20.49,20.57,1416.0,20.49,20.57,20.49,20.57,1416.0
2023-08-08 12:05:00,20.56,20.61,20.56,20.56,4883.0,20.56,20.61,20.56,20.56,4883.0
2023-08-08 12:10:00,20.57,20.57,20.5,20.51,2048.0,20.57,20.57,20.5,20.51,2048.0
2023-08-08 12:15:00,20.51,20.55,20.5,20.54,6130.0,20.51,20.55,20.5,20.54,6130.0
2023-08-08 12:20:00,20.54,20.58,20.53,20.57,3887.0,20.54,20.58,20.53,20.57,3887.0
2023-08-08 12:25:00,20.56,20.57,20.52,20.53,4304.0,20.56,20.57,20.52,20.53,4304.0
2023-08-08 12:30:00,20.54,20.57,20.54,20.57,1304.0,20.54,20.57,20.54,20.57,1304.0
2023-08-08 12:35:00,20.57,20.59,20.56,20.59,5148.0,20.57,20.59,20.56,20.59,5148.0
2023-08-08 12:40:00,20.61,20.61,20.55,20.57,7448.0,20.61,20.61,20.55,20.57,7448.0
2023-08-08 12:45:00,20.56,20.6,20.56,20.57,5416.0,20.56,20.6,20.56,20.57,5416.0
2023-08-08 12:50:00,20.57,20.57,20.54,20.55,2409.0,20.57,20.57,20.54,20.55,2409.0
2023-08-08 12:55:00,20.56,20.58,20.53,20.58,2822.0,20.56,20.58,20.53,20.58,2822.0
2023-08-08 13:00:00,20.57,20.6,20.56,20.57,4741.0,20.57,20.6,20.56,20.57,4741.0
2023-08-08 13:05:00,20.57,20.59,20.55,20.57,3994.0,20.57,20.59,20.55,20.57,3994.0
2023-08-08 13:10:00,20.57,20.6,20.56,20.58,16285.0,20.57,20.6,20.56,20.58,16285.0
2023-08-08 13:15:00,20.58,20.63,20.58,20.61,12895.0,20.58,20.63,20.58,20.61,12895.0
2023-08-08 13:20:00,20.62,20.67,20.61,20.62,10042.0,20.62,20.67,20.61,20.62,10042.0
2023-08-08 13:25:00,20.62,20.72,20.61,20.72,8039.0,20.62,20.72,20.61,20.72,8039.0
2023-08-08 13:30:00,20.75,20.77,20.69,20.7,10255.0,20.75,20.77,20.69,20.7,10255.0
2023-08-08 13:35:00,20.7,20.71,20.66,20.69,10795.0,20.7,20.71,20.66,20.69,10795.0
2023-08-08 13:40:00,20.71,20.73,20.69,20.7,3825.0,20.71,20.73,20.69,20.7,3825.0
2023-08-08 13:45:00,20.69,20.71,20.67,20.69,3354.0,20.69,20.71,20.67,20.69,3354.0
2023-08-08 13:50:00,20.69,20.73,20.69,20.73,4326.0,20.69,20.73,20.69,20.73,4326.0
2023-08-08 13:55:00,20.72,20.8,20.7,20.8,11165.0,20.72,20.8,20.7,20.8,11165.0
2023-08-08 14:00:00,20.8,20.81,20.74,20.74,6631.0,20.8,20.81,20.74,20.74,6631.0
2023-08-08 14:05:00,20.76,20.8,20.74,20.8,3824.0,20.76,20.8,20.74,20.8,3824.0
2023-08-08 14:10:00,20.79,20.83,20.78,20.81,6391.0,20.79,20.83,20.78,20.81,6391.0
2023-08-08 14:15:00,20.83,20.84,20.81,20.83,3333.0,20.83,20.84,20.81,20.83,3333.0
2023-08-08 14:20:00,20.83,20.88,20.83,20.85,11410.0,20.83,20.88,20.83,20.85,11410.0
2023-08-08 14:25:00,20.84,20.85,20.81,20.83,4448.0,20.84,20.85,20.81,20.83,4448.0
2023-08-08 14:30:00,20.83,20.88,20.82,20.88,5196.0,20.83,20.88,20.82,20.88,5196.0
2023-08-08 14:35:00,20.88,20.9,20.86,20.86,7349.0,20.88,20.9,20.86,20.86,7349.0
2023-08-08 14:40:00,20.86,20.88,20.84,20.85,4678.0,20.86,20.88,20.84,20.85,4678.0
2023-08-08 14:45:00,20.84,20.87,20.82,20.86,10047.0,20.84,20.87,20.82,20.86,10047.0
2023-08-08 14:50:00,20.87,20.89,20.85,20.85,9255.0,20.87,20.89,20.85,20.85,9255.0
2023-08-08 14:55:00,20.86,20.88,20.84,20.86,6030.0,20.86,20.88,20.84,20.86,6030.0
2023-08-08 15:00:00,20.85,20.86,20.83,20.86,4333.0,20.85,20.86,20.83,20.86,4333.0
2023-08-08 15:05:00,20.85,20.86,20.83,20.85,3751.0,20.85,20.86,20.83,20.85,3751.0
2023-08-08 15:10:00,20.85,20.87,20.83,20.86,5990.0,20.85,20.87,20.83,20.86,5990.0
2023-08-08 15:15:00,20.86,20.87,20.82,20.82,5307.0,20.86,20.87,20.82,20.82,5307.0
2023-08-08 15:20:00,20.82,20.88,20.82,20.85,13525.0,20.82,20.88,20.82,20.85,13525.0
2023-08-08 15:25:00,20.86,20.86,20.8,20.8,2700.0,20.86,20.86,20.8,20.8,2700.0
2023-08-08 15:30:00,20.81,20.82,20.79,20.8,5847.0,20.81,20.82,20.79,20.8,5847.0
2023-08-08 15:35:00,20.8,20.83,20.73,20.74,11196.0,20.8,20.83,20.73,20.74,11196.0
2023-08-08 15:40:00,20.74,20.78,20.73,20.73,12797.0,20.74,20.78,20.73,20.73,12797.0
2023-08-08 15:45:00,20.73,20.79,20.73,20.78,18166.0,20.73,20.79,20.73,20.78,18166.0
2023-08-08 15:50:00,20.78,20.78,20.72,20.73,36305.0,20.78,20.78,20.72,20.73,36305.0
2023-08-08 15:55:00,20.72,20.78,20.71,20.73,106046.0,20.72,20.78,20.71,20.73,106046.0
2023-08-09 09:30:00,20.85,20.85,20.58,20.63,28551.0,20.85,20.85,20.58,20.63,28551.0
2023-08-09 09:35:00,20.63,20.64,20.46,20.51,44575.0,20.63,20.64,20.46,20.51,44575.0
2023-08-09 09:40:00,20.54,20.62,20.53,20.55,9275.0,20.54,20.62,20.53,20.55,9275.0
2023-08-09 09:45:00,20.52,20.56,20.44,20.47,18755.0,20.52,20.56,20.44,20.47,18755.0
2023-08-09 09:50:00,20.46,20.52,20.43,20.48,46635.0,20.46,20.52,20.43,20.48,46635.0
2023-08-09 09:55:00,20.48,20.55,20.46,20.54,11413.0,20.48,20.55,20.46,20.54,11413.0
2023-08-09 10:00:00,20.54,20.68,20.53,20.64,19199.0,20.54,20.68,20.53,20.64,19199.0
2023-08-09 10:05:00,20.63,20.63,20.55,20.58,8436.0,20.63,20.63,20.55,20.58,8436.0
2023-08-09 10:10:00,20.59,20.62,20.51,20.51,11169.0,20.59,20.62,20.51,20.51,11169.0
2023-08-09 10:15:00,20.52,20.54,20.44,20.48,23329.0,20.52,20.54,20.44,20.48,23329.0
2023-08-09 10:20:00,20.48,20.5,20.45,20.46,15687.0,20.48,20.5,20.45,20.46,15687.0
2023-08-09 10:25:00,20.45,20.49,20.43,20.48,34251.0,20.45,20.49,20.43,20.48,34251.0
2023-08-09 10:30:00,20.48,20.5,20.33,20.34,34646.0,20.48,20.5,20.33,20.34,34646.0
2023-08-09 10:35:00,20.34,20.42,20.3,20.4,22270.0,20.34,20.42,20.3,20.4,22270.0
2023-08-09 10:40:00,20.37,20.41,20.37,20.38,48354.0,20.37,20.41,20.37,20.38,48354.0
2023-08-09 10:45:00,20.37,20.4,20.34,20.39,9828.0,20.37,20.4,20.34,20.39,9828.0
2023-08-09 10:50:00,20.39,20.43,20.2,20.2,49321.0,20.39,20.43,20.2,20.2,49321.0
2023-08-09 10:55:00,20.21,20.21,20.16,20.17,21091.0,20.21,20.21,20.16,20.17,21091.0
2023-08-09 11:00:00,20.17,20.21,20.13,20.2,53655.0,20.17,20.21,20.13,20.2,53655.0
2023-08-09 11:05:00,20.19,20.24,20.06,20.09,71831.0,20.19,20.24,20.06,20.09,71831.0
2023-08-09 11:10:00,20.09,20.1,20.01,20.01,64301.0,20.09,20.1,20.01,20.01,64301.0
2023-08-09 11:15:00,20.01,20.02,19.91,19.94,157757.0,20.01,20.02,19.91,19.94,157757.0
2023-08-09 11:20:00,19.93,19.93,19.86,19.9,57878.0,19.93,19.93,19.86,19.9,57878.0
2023-08-09 11:25:00,19.9,19.96,19.88,19.9,47290.0,19.9,19.96,19.88,19.9,47290.0
2023-08-09 11:30:00,19.89,19.92,19.88,19.91,32764.0,19.89,19.92,19.88,19.91,32764.0
2023-08-09 11:35:00,19.9,20.08,19.9,20.08,59604.0,19.9,20.08,19.9,20.08,59604.0
2023-08-09 11:40:00,20.1,20.1,19.86,19.91,116114.0,20.1,20.1,19.86,19.91,116114.0
2023-08-09 11:45:00,19.91,19.98,19.86,19.87,26276.0,19.91,19.98,19.86,19.87,26276.0
2023-08-09 11:50:00,19.87,19.9,19.82,19.86,41333.0,19.87,19.9,19.82,19.86,41333.0
2023-08-09 11:55:00,19.87,19.89,19.83,19.84,20923.0,19.87,19.89,19.83,19.84,20923.0
2023-08-09 12:00:00,19.84,19.89,19.84,19.84,27281.0,19.84,19.89,19.84,19.84,27281.0
2023-08-09 12:05:00,19.84,19.87,19.83,19.85,21610.0,19.84,19.87,19.83,19.85,21610.0
2023-08-09 12:10:00,19.85,19.88,19.84,19.85,31310.0,19.85,19.88,19.84,19.85,31310.0
2023-08-09 12:15:00,19.85,19.95,19.84,19.95,27465.0,19.85,19.95,19.84,19.95,27465.0
2023-08-09 12:20:00,19.96,20.0,19.94,19.98,14940.0,19.96,20.0,19.94,19.98,14940.0
2023-08-09 12:25:00,19.99,20.06,19.98,20.0,26273.0,19.99,20.06,19.98,20.0,26273.0
2023-08-09 12:30:00,20.0,20.0,19.92,19.94,16121.0,20.0,20.0,19.92,19.94,16121.0
2023-08-09 12:35:00,19.94,19.96,19.93,19.95,9806.0,19.94,19.96,19.93,19.95,9806.0
2023-08-09 12:40:00,19.95,19.96,19.92,19.94,7298.0,19.95,19.96,19.92,19.94,7298.0
2023-08-09 12:45:00,19.94,20.01,19.92,19.99,13044.0,19.94,20.01,19.92,19.99,13044.0
2023-08-09 12:50:00,19.99,20.01,19.93,19.94,5824.0,19.99,20.01,19.93,19.94,5824.0
2023-08-09 12:55:00,19.93,19.97,19.91,19.97,17149.0,19.93,19.97,19.91,19.97,17149.0
2023-08-09 13:00:00,19.98,20.03,19.95,19.97,54319.0,19.98,20.03,19.95,19.97,54319.0
2023-08-09 13:05:00,19.96,20.02,19.96,20.01,15757.0,19.96,20.02,19.96,20.01,15757.0
2023-08-09 13:10:00,20.02,20.08,19.99,20.07,26675.0,20.02,20.08,19.99,20.07,26675.0
2023-08-09 13:15:00,20.08,20.08,20.04,20.07,12893.0,20.08,20.08,20.04,20.07,12893.0
2023-08-09 13:20:00,20.07,20.08,20.01,20.04,11278.0,20.07,20.08,20.01,20.04,11278.0
2023-08-09 13:25:00,20.03,20.04,20.0,20.04,8324.0,20.03,20.04,20.0,20.04,8324.0
2023-08-09 13:30:00,20.04,20.07,20.04,20.04,8083.0,20.04,20.07,20.04,20.04,8083.0
2023-08-09 13:35:00,20.05,20.07,20.02,20.04,9569.0,20.05,20.07,20.02,20.04,9569.0
2023-08-09 13:40:00,20.04,20.07,20.03,20.06,6743.0,20.04,20.07,20.03,20.06,6743.0
2023-08-09 13:45:00,20.06,20.06,20.02,20.04,8127.0,20.06,20.06,20.02,20.04,8127.0
2023-08-09 13:50:00,20.04,20.06,20.02,20.02,10139.0,20.04,20.06,20.02,20.02,10139.0
2023-08-09 13:55:00,20.03,20.04,20.01,20.03,6694.0,20.03,20.04,20.01,20.03,6694.0
2023-08-09 14:00:00,20.02,20.04,20.01,20.03,4599.0,20.02,20.04,20.01,20.03,4599.0
2023-08-09 14:05:00,20.04,20.07,20.04,20.05,6899.0,20.04,20.07,20.04,20.05,6899.0
2023-08-09 14:10:00,20.05,20.06,20.04,20.05,6361.0,20.05,20.06,20.04,20.05,6361.0
2023-08-09 14:15:00,20.05,20.1,20.01,20.09,37727.0,20.05,20.1,20.01,20.09,37727.0
2023-08-09 14:20:00,20.09,20.12,20.04,20.04,31259.0,20.09,20.12,20.04,20.04,31259.0
2023-08-09 14:25:00,20.05,20.05,19.99,20.0,18383.0,20.05,20.05,19.99,20.0,18383.0
2023-08-09 14:30:00,20.0,20.04,20.0,20.0,9321.0,20.0,20.04,20.0,20.0,9321.0
2023-08-09 14:35:00,20.01,20.03,20.0,20.0,8448.0,20.01,20.03,20.0,20.0,8448.0
2023-08-09 14:40:00,19.99,20.02,19.99,20.0,6272.0,19.99,20.02,19.99,20.0,6272.0
2023-08-09 14:45:00,19.99,20.03,19.97,20.02,9197.0,19.99,20.03,19.97,20.02,9197.0
2023-08-09 14:50:00,20.02,20.02,19.98,20.01,13713.0,20.02,20.02,19.98,20.01,13713.0
2023-08-09 14:55:00,20.02,20.02,19.99,20.01,12157.0,20.02,20.02,19.99,20.01,12157.0
2023-08-09 15:00:00,20.02,20.02,19.95,19.97,16170.0,20.02,20.02,19.95,19.97,16170.0
2023-08-09 15:05:00,19.98,20.01,19.95,19.96,9437.0,19.98,20.01,19.95,19.96,9437.0
2023-08-09 15:10:00,19.95,19.98,19.95,19.96,15862.0,19.95,19.98,19.95,19.96,15862.0
2023-08-09 15:15:00,19.96,19.98,19.93,19.94,13769.0,19.96,19.98,19.93,19.94,13769.0
2023-08-09 15:20:00,19.94,19.98,19.93,19.97,13784.0,19.94,19.98,19.93,19.97,13784.0
2023-08-09 15:25:00,19.99,20.02,19.97,19.99,14379.0,19.99,20.02,19.97,19.99,14379.0
2023-08-09 15:30:00,19.99,20.01,19.96,19.99,35432.0,19.99,20.01,19.96,19.99,35432.0
2023-08-09 15:35:00,19.99,20.02,19.92,19.93,41456.0,19.99,20.02,19.92,19.93,41456.0
2023-08-09 15:40:00,19.92,19.93,19.91,19.91,24414.0,19.92,19.93,19.91,19.91,24414.0
2023-08-09 15:45:00,19.92,19.93,19.86,19.93,92148.0,19.92,19.93,19.86,19.93,92148.0
2023-08-09 15:50:00,19.92,19.96,19.89,19.93,69665.0,19.92,19.96,19.89,19.93,69665.0
2023-08-09 15:55:00,19.93,19.93,19.88,19.93,166889.0,19.93,19.93,19.88,19.93,166889.0
2023-08-10 09:30:00,20.0,20.13,19.87,20.03,46473.0,20.0,20.13,19.87,20.03,46473.0
2023-08-10 09:35:00,20.07,20.08,19.97,19.97,24726.0,20.07,20.08,19.97,19.97,24726.0
2023-08-10 09:40:00,19.99,20.03,19.93,19.97,21196.0,19.99,20.03,19.93,19.97,21196.0
2023-08-10 09:45:00,19.98,20.13,19.98,20.13,18096.0,19.98,20.13,19.98,20.13,18096.0
2023-08-10 09:50:00,20.12,20.17,20.07,20.17,17200.0,20.12,20.17,20.07,20.17,17200.0
2023-08-10 09:55:00,20.17,20.2,20.11,20.19,16339.0,20.17,20.2,20.11,20.19,16339.0
2023-08-10 10:00:00,20.19,20.21,20.14,20.18,20035.0,20.19,20.21,20.14,20.18,20035.0
2023-08-10 10:05:00,20.18,20.28,20.16,20.25,30763.0,20.18,20.28,20.16,20.25,30763.0
2023-08-10 10:10:00,20.25,20.28,20.22,20.25,24138.0,20.25,20.28,20.22,20.25,24138.0
2023-08-10 10:15:00,20.25,20.29,20.21,20.23,12990.0,20.25,20.29,20.21,20.23,12990.0
2023-08-10 10:20:00,20.22,20.26,20.2,20.24,9456.0,20.22,20.26,20.2,20.24,9456.0
2023-08-10 10:25:00,20.24,20.26,20.2,20.2,6736.0,20.24,20.26,20.2,20.2,6736.0
2023-08-10 10:30:00,20.2,20.2,20.12,20.15,15713.0,20.2,20.2,20.12,20.15,15713.0
2023-08-10 10:35:00,20.14,20.14,20.01,20.03,12163.0,20.14,20.14,20.01,20.03,12163.0
2023-08-10 10:40:00,20.03,20.03,19.97,19.97,17085.0,20.03,20.03,19.97,19.97,17085.0
2023-08-10 10:45:00,19.97,20.05,19.92,20.03,14071.0,19.97,20.05,19.92,20.03,14071.0
2023-08-10 10:50:00,20.01,20.06,19.97,20.0,16640.0,20.01,20.06,19.97,20.0,16640.0
2023-08-10 10:55:00,20.0,20.04,19.99,20.0,15946.0,20.0,20.04,19.99,20.0,15946.0
2023-08-10 11:00:00,19.98,20.02,19.95,20.02,5738.0,19.98,20.02,19.95,20.02,5738.0
2023-08-10 11:05:00,20.01,20.11,19.97,20.07,10295.0,20.01,20.11,19.97,20.07,10295.0
2023-08-10 11:10:00,20.07,20.09,20.04,20.05,8084.0,20.07,20.09,20.04,20.05,8084.0
2023-08-10 11:15:00,20.03,20.08,20.01,20.05,4504.0,20.03,20.08,20.01,20.05,4504.0
2023-08-10 11:20:00,20.05,20.05,19.96,19.97,13146.0,20.05,20.05,19.96,19.97,13146.0
2023-08-10 11:25:00,19.99,20.03,19.98,20.0,86364.0,19.99,20.03,19.98,20.0,86364.0
2023-08-10 11:30:00,20.0,20.02,19.98,20.01,4157.0,20.0,20.02,19.98,20.01,4157.0
2023-08-10 11:35:00,20.0,20.01,19.94,19.96,8301.0,20.0,20.01,19.94,19.96,8301.0
2023-08-10 11:40:00,19.95,19.98,19.91,19.91,19526.0,19.95,19.98,19.91,19.91,19526.0
2023-08-10 11:45:00,19.91,19.93,19.89,19.92,10062.0,19.91,19.93,19.89,19.92,10062.0
2023-08-10 11:50:00,19.91,19.93,19.88,19.93,14102.0,19.91,19.93,19.88,19.93,14102.0
2023-08-10 11:55:00,19.92,19.96,19.91,19.95,4915.0,19.92,19.96,19.91,19.95,4915.0
2023-08-10 12:00:00,19.94,19.97,19.9,19.96,5576.0,19.94,19.97,19.9,19.96,5576.0
2023-08-10 12:05:00,19.97,20.01,19.96,19.98,7446.0,19.97,20.01,19.96,19.98,7446.0
2023-08-10 12:10:00,19.98,20.03,19.97,19.98,9490.0,19.98,20.03,19.97,19.98,9490.0
2023-08-10 12:15:00,19.98,19.98,19.93,19.94,9457.0,19.98,19.98,19.93,19.94,9457.0
2023-08-10 12:20:00,19.93,20.0,19.93,19.99,8185.0,19.93,20.0,19.93,19.99,8185.0
2023-08-10 12:25:00,19.98,20.01,19.92,20.01,10421.0,19.98,20.01,19.92,20.01,10421.0
2023-08-10 12:30:00,19.98,20.03,19.98,20.02,7649.0,19.98,20.03,19.98,20.02,7649.0
2023-08-10 12:35:00,20.02,20.06,20.01,20.05,5987.0,20.02,20.06,20.01,20.05,5987.0
2023-08-10 12:40:00,20.04,20.05,20.01,20.05,2246.0,20.04,20.05,20.01,20.05,2246.0
2023-08-10 12:45:00,20.05,20.13,20.04,20.13,12749.0,20.05,20.13,20.04,20.13,12749.0
2023-08-10 12:50:00,20.13,20.13,20.03,20.03,5380.0,20.13,20.13,20.03,20.03,5380.0
2023-08-10 12:55:00,20.05,20.06,19.99,20.01,12810.0,20.05,20.06,19.99,20.01,12810.0
2023-08-10 13:00:00,20.0,20.03,19.99,20.02,7687.0,20.0,20.03,19.99,20.02,7687.0
2023-08-10 13:05:00,20.05,20.05,20.01,20.05,2762.0,20.05,20.05,20.01,20.05,2762.0
2023-08-10 13:10:00,20.05,20.07,20.02,20.06,5374.0,20.05,20.07,20.02,20.06,5374.0
2023-08-10 13:15:00,20.06,20.06,20.02,20.03,1157.0,20.06,20.06,20.02,20.03,1157.0
2023-08-10 13:20:00,20.02,20.03,19.99,20.0,3828.0,20.02,20.03,19.99,20.0,3828.0
2023-08-10 13:25:00,20.0,20.01,19.98,19.98,4071.0,20.0,20.01,19.98,19.98,4071.0
2023-08-10 13:30:00,19.98,20.03,19.97,20.03,5832.0,19.98,20.03,19.97,20.03,5832.0
2023-08-10 13:35:00,20.02,20.03,19.98,19.99,3616.0,20.02,20.03,19.98,19.99,3616.0
2023-08-10 13:40:00,20.0,20.01,19.97,20.0,11280.0,20.0,20.01,19.97,20.0,11280.0
2023-08-10 13:45:00,20.01,20.04,20.0,20.04,4624.0,20.01,20.04,20.0,20.04,4624.0
2023-08-10 13:50:00,20.04,20.05,20.02,20.03,3386.0,20.04,20.05,20.02,20.03,3386.0
2023-08-10 13:55:00,20.03,20.04,19.98,20.01,4180.0,20.03,20.04,19.98,20.01,4180.0
2023-08-10 14:00:00,20.04,20.07,20.03,20.05,6724.0,20.04,20.07,20.03,20.05,6724.0
2023-08-10 14:05:00,20.07,20.12,20.07,20.1,11008.0,20.07,20.12,20.07,20.1,11008.0
2023-08-10 14:10:00,20.11,20.12,20.05,20.11,6521.0,20.11,20.12,20.05,20.11,6521.0
2023-08-10 14:15:00,20.12,20.15,20.07,20.09,5538.0,20.12,20.15,20.07,20.09,5538.0
2023-08-10 14:20:00,20.1,20.11,20.06,20.06,7099.0,20.1,20.11,20.06,20.06,7099.0
2023-08-10 14:25:00,20.08,20.09,20.06,20.09,6030.0,20.08,20.09,20.06,20.09,6030.0
2023-08-10 14:30:00,20.11,20.11,20.07,20.08,3979.0,20.11,20.11,20.07,20.08,3979.0
2023-08-10 14:35:00,20.07,20.08,20.04,20.08,7293.0,20.07,20.08,20.04,20.08,7293.0
2023-08-10 14:40:00,20.07,20.08,20.03,20.07,3887.0,20.07,20.08,20.03,20.07,3887.0
2023-08-10 14:45:00,20.09,20.13,20.07,20.1,3802.0,20.09,20.13,20.07,20.1,3802.0
2023-08-10 14:50:00,20.09,20.12,20.08,20.1,5479.0,20.09,20.12,20.08,20.1,5479.0
2023-08-10 14:55:00,20.1,20.12,20.07,20.09,7654.0,20.1,20.12,20.07,20.09,7654.0
2023-08-10 15:00:00,20.08,20.09,20.04,20.09,9072.0,20.08,20.09,20.04,20.09,9072.0
2023-08-10 15:05:00,20.09,20.09,20.06,20.09,9582.0,20.09,20.09,20.06,20.09,9582.0
2023-08-10 15:10:00,20.09,20.13,20.09,20.12,9013.0,20.09,20.13,20.09,20.12,9013.0
2023-08-10 15:15:00,20.12,20.16,20.1,20.16,6617.0,20.12,20.16,20.1,20.16,6617.0
2023-08-10 15:20:00,20.16,20.17,20.13,20.13,10246.0,20.16,20.17,20.13,20.13,10246.0
2023-08-10 15:25:00,20.15,20.15,20.07,20.07,8430.0,20.15,20.15,20.07,20.07,8430.0
2023-08-10 15:30:00,20.06,20.07,20.03,20.06,9969.0,20.06,20.07,20.03,20.06,9969.0
2023-08-10 15:35:00,20.04,20.08,20.03,20.05,6313.0,20.04,20.08,20.03,20.05,6313.0
2023-08-10 15:40:00,20.04,20.05,20.01,20.05,13725.0,20.04,20.05,20.01,20.05,13725.0
2023-08-10 15:45:00,20.05,20.09,20.05,20.07,20560.0,20.05,20.09,20.05,20.07,20560.0
2023-08-10 15:50:00,20.07,20.14,20.07,20.13,20520.0,20.07,20.14,20.07,20.13,20520.0
2023-08-10 15:55:00,20.13,20.19,20.12,20.19,113767.0,20.13,20.19,20.12,20.19,113767.0
2023-08-11 09:30:00,20.03,20.09,19.97,20.05,41586.0,20.03,20.09,19.97,20.05,41586.0
2023-08-11 09:35:00,20.06,20.18,20.06,20.08,12948.0,20.06,20.18,20.06,20.08,12948.0
2023-08-11 09:40:00,20.08,20.13,20.0,20.02,16827.0,20.08,20.13,20.0,20.02,16827.0
2023-08-11 09:45:00,20.0,20.08,19.97,20.05,12128.0,20.0,20.08,19.97,20.05,12128.0
2023-08-11 09:50:00,20.04,20.08,20.02,20.05,6363.0,20.04,20.08,20.02,20.05,6363.0
2023-08-11 09:55:00,20.09,20.1,20.05,20.09,11794.0,20.09,20.1,20.05,20.09,11794.0
2023-08-11 10:00:00,20.1,20.22,20.1,20.15,13943.0,20.1,20.22,20.1,20.15,13943.0
2023-08-11 10:05:00,20.16,20.22,20.16,20.18,11123.0,20.16,20.22,20.16,20.18,11123.0
2023-08-11 10:10:00,20.19,20.19,20.15,20.18,8481.0,20.19,20.19,20.15,20.18,8481.0
2023-08-11 10:15:00,20.19,20.23,20.16,20.18,17292.0,20.19,20.23,20.16,20.18,17292.0
2023-08-11 10:20:00,20.19,20.26,20.19,20.23,21379.0,20.19,20.26,20.19,20.23,21379.0
2023-08-11 10:25:00,20.23,20.36,20.21,20.32,27545.0,20.23,20.36,20.21,20.32,27545.0
2023-08-11 10:30:00,20.32,20.32,20.21,20.22,17167.0,20.32,20.32,20.21,20.22,17167.0
2023-08-11 10:35:00,20.22,20.28,20.19,20.28,9743.0,20.22,20.28,20.19,20.28,9743.0
2023-08-11 10:40:00,20.26,20.28,20.24,20.26,10374.0,20.26,20.28,20.24,20.26,10374.0
2023-08-11 10:45:00,20.26,20.38,20.26,20.35,11313.0,20.26,20.38,20.26,20.35,11313.0
2023-08-11 10:50:00,20.35,20.36,20.23,20.24,14921.0,20.35,20.36,20.23,20.24,14921.0
2023-08-11 10:55:00,20.23,20.26,20.19,20.2,8770.0,20.23,20.26,20.19,20.2,8770.0
2023-08-11 11:00:00,20.19,20.2,20.09,20.11,23980.0,20.19,20.2,20.09,20.11,23980.0
2023-08-11 11:05:00,20.11,20.13,20.05,20.05,34676.0,20.11,20.13,20.05,20.05,34676.0
2023-08-11 11:10:00,20.04,20.07,20.0,20.04,14330.0,20.04,20.07,20.0,20.04,14330.0
2023-08-11 11:15:00,20.05,20.07,20.01,20.07,10591.0,20.05,20.07,20.01,20.07,10591.0
2023-08-11 11:20:00,20.07,20.1,20.05,20.07,4735.0,20.07,20.1,20.05,20.07,4735.0
2023-08-11 11:25:00,20.07,20.08,20.06,20.07,6248.0,20.07,20.08,20.06,20.07,6248.0
2023-08-11 11:30:00,20.08,20.09,20.04,20.04,12765.0,20.08,20.09,20.04,20.04,12765.0
2023-08-11 11:35:00,20.05,20.12,20.05,20.07,8462.0,20.05,20.12,20.05,20.07,8462.0
2023-08-11 11:40:00,20.05,20.12,20.04,20.12,8898.0,20.05,20.12,20.04,20.12,8898.0
2023-08-11 11:45:00,20.13,20.14,20.09,20.1,5810.0,20.13,20.14,20.09,20.1,5810.0
2023-08-11 11:50:00,20.1,20.11,20.07,20.08,13322.0,20.1,20.11,20.07,20.08,13322.0
2023-08-11 11:55:00,20.09,20.2,20.09,20.18,10018.0,20.09,20.2,20.09,20.18,10018.0
2023-08-11 12:00:00,20.19,20.19,20.13,20.15,11264.0,20.19,20.19,20.13,20.15,11264.0
2023-08-11 12:05:00,20.16,20.2,20.15,20.18,20831.0,20.16,20.2,20.15,20.18,20831.0
2023-08-11 12:10:00,20.2,20.27,20.2,20.26,15962.0,20.2,20.27,20.2,20.26,15962.0
2023-08-11 12:15:00,20.25,20.27,20.23,20.25,4528.0,20.25,20.27,20.23,20.25,4528.0
2023-08-11 12:20:00,20.25,20.25,20.22,20.23,13321.0,20.25,20.25,20.22,20.23,13321.0
2023-08-11 12:25:00,20.23,20.24,20.2,20.21,7874.0,20.23,20.24,20.2,20.21,7874.0
2023-08-11 12:30:00,20.22,20.23,20.19,20.23,6055.0,20.22,20.23,20.19,20.23,6055.0
2023-08-11 12:35:00,20.22,20.24,20.2,20.22,4609.0,20.22,20.24,20.2,20.22,4609.0
2023-08-11 12:40:00,20.21,20.21,20.17,20.18,7432.0,20.21,20.21,20.17,20.18,7432.0
2023-08-11 12:45:00,20.17,20.21,20.17,20.21,12177.0,20.17,20.21,20.17,20.21,12177.0
2023-08-11 12:50:00,20.2,20.24,20.2,20.21,8289.0,20.2,20.24,20.2,20.21,8289.0
2023-08-11 12:55:00,20.21,20.23,20.2,20.22,12012.0,20.21,20.23,20.2,20.22,12012.0
2023-08-11 13:00:00,20.22,20.23,20.2,20.21,7648.0,20.22,20.23,20.2,20.21,7648.0
2023-08-11 13:05:00,20.2,20.2,20.14,20.15,22125.0,20.2,20.2,20.14,20.15,22125.0
2023-08-11 13:10:00,20.14,20.16,20.11,20.14,9185.0,20.14,20.16,20.11,20.14,9185.0
2023-08-11 13:15:00,20.15,20.18,20.15,20.16,7780.0,20.15,20.18,20.15,20.16,7780.0
2023-08-11 13:20:00,20.16,20.16,20.13,20.13,4200.0,20.16,20.16,20.13,20.13,4200.0
2023-08-11 13:25:00,20.14,20.17,20.14,20.14,25818.0,20.14,20.17,20.14,20.14,25818.0
2023-08-11 13:30:00,20.14,20.17,20.13,20.16,11485.0,20.14,20.17,20.13,20.16,11485.0
2023-08-11 13:35:00,20.15,20.17,20.13,20.14,4544.0,20.15,20.17,20.13,20.14,4544.0
2023-08-11 13:40:00,20.15,20.15,20.11,20.12,4431.0,20.15,20.15,20.11,20.12,4431.0
2023-08-11 13:45:00,20.11,20.12,20.08,20.1,18728.0,20.11,20.12,20.08,20.1,18728.0
2023-08-11 13:50:00,20.11,20.11,20.08,20.1,6562.0,20.11,20.11,20.08,20.1,6562.0
2023-08-11 13:55:00,20.1,20.12,20.07,20.12,7844.0,20.1,20.12,20.07,20.12,7844.0
2023-08-11 14:00:00,20.11,20.14,20.11,20.12,6614.0,20.11,20.14,20.11,20.12,6614.0
2023-08-11 14:05:00,20.13,20.15,20.11,20.12,5262.0,20.13,20.15,20.11,20.12,5262.0
2023-08-11 14:10:00,20.13,20.17,20.12,20.16,8351.0,20.13,20.17,20.12,20.16,8351.0
2023-08-11 14:15:00,20.17,20.17,20.1,20.14,15190.0,20.17,20.17,20.1,20.14,15190.0
2023-08-11 14:20:00,20.13,20.15,20.1,20.14,10530.0,20.13,20.15,20.1,20.14,10530.0
2023-08-11 14:25:00,20.15,20.17,20.14,20.17,10573.0,20.15,20.17,20.14,20.17,10573.0
2023-08-11 14:30:00,20.17,20.19,20.14,20.16,18499.0,20.17,20.19,20.14,20.16,18499.0
2023-08-11 14:35:00,20.15,20.18,20.13,20.17,6391.0,20.15,20.18,20.13,20.17,6391.0
2023-08-11 14:40:00,20.19,20.19,20.15,20.16,5415.0,20.19,20.19,20.15,20.16,5415.0
2023-08-11 14:45:00,20.17,20.2,20.17,20.2,3089.0,20.17,20.2,20.17,20.2,3089.0
2023-08-11 14:50:00,20.2,20.2,20.16,20.19,6872.0,20.2,20.2,20.16,20.19,6872.0
2023-08-11 14:55:00,20.2,20.21,20.17,20.18,5462.0,20.2,20.21,20.17,20.18,5462.0
2023-08-11 15:00:00,20.18,20.2,20.15,20.18,8617.0,20.18,20.2,20.15,20.18,8617.0
2023-08-11 15:05:00,20.18,20.18,20.15,20.15,5902.0,20.18,20.18,20.15,20.15,5902.0
2023-08-11 15:10:00,20.15,20.19,20.14,20.19,9918.0,20.15,20.19,20.14,20.19,9918.0
2023-08-11 15:15:00,20.18,20.24,20.18,20.23,25293.0,20.18,20.24,20.18,20.23,25293.0
2023-08-11 15:20:00,20.24,20.24,20.21,20.23,9588.0,20.24,20.24,20.21,20.23,9588.0
2023-08-11 15:25:00,20.24,20.25,20.22,20.23,13955.0,20.24,20.25,20.22,20.23,13955.0
2023-08-11 15:30:00,20.22,20.27,20.19,20.27,14041.0,20.22,20.27,20.19,20.27,14041.0
2023-08-11 15:35:00,20.25,20.28,20.24,20.27,14094.0,20.25,20.28,20.24,20.27,14094.0
2023-08-11 15:40:00,20.27,20.27,20.23,20.27,27861.0,20.27,20.27,20.23,20.27,27861.0
2023-08-11 15:45:00,20.27,20.27,20.2,20.24,17771.0,20.27,20.27,20.2,20.24,17771.0
2023-08-11 15:50:00,20.24,20.24,20.18,20.2,52665.0,20.24,20.24,20.18,20.2,52665.0
2023-08-11 15:55:00,20.2,20.2,20.13,20.2,79138.0,20.2,20.2,20.13,20.2,79138.0
2023-08-14 09:30:00,19.75,19.75,19.52,19.7,154999.0,19.75,19.75,19.52,19.7,154999.0
2023-08-14 09:35:00,19.69,19.69,19.43,19.53,93166.0,19.69,19.69,19.43,19.53,93166.0
2023-08-14 09:40:00,19.53,19.59,19.41,19.42,63888.0,19.53,19.59,19.41,19.42,63888.0
2023-08-14 09:45:00,19.42,19.44,19.18,19.22,128461.0,19.42,19.44,19.18,19.22,128461.0
2023-08-14 09:50:00,19.21,19.31,19.16,19.2,40440.0,19.21,19.31,19.16,19.2,40440.0
2023-08-14 09:55:00,19.2,19.27,19.18,19.21,47688.0,19.2,19.27,19.18,19.21,47688.0
2023-08-14 10:00:00,19.21,19.23,19.08,19.12,91586.0,19.21,19.23,19.08,19.12,91586.0
2023-08-14 10:05:00,19.12,19.19,19.09,19.17,74667.0,19.12,19.19,19.09,19.17,74667.0
2023-08-14 10:10:00,19.18,19.31,19.14,19.3,31011.0,19.18,19.31,19.14,19.3,31011.0
2023-08-14 10:15:00,19.3,19.39,19.25,19.37,43350.0,19.3,19.39,19.25,19.37,43350.0
2023-08-14 10:20:00,19.37,19.42,19.33,19.38,41602.0,19.37,19.42,19.33,19.38,41602.0
2023-08-14 10:25:00,19.38,19.41,19.34,19.39,35486.0,19.38,19.41,19.34,19.39,35486.0
2023-08-14 10:30:00,19.4,19.48,19.39,19.48,26077.0,19.4,19.48,19.39,19.48,26077.0
2023-08-14 10:35:00,19.48,19.54,19.46,19.46,30236.0,19.48,19.54,19.46,19.46,30236.0
2023-08-14 10:40:00,19.45,19.63,19.42,19.6,26075.0,19.45,19.63,19.42,19.6,26075.0
2023-08-14 10:45:00,19.62,19.73,19.62,19.64,29638.0,19.62,19.73,19.62,19.64,29638.0
2023-08-14 10:50:00,19.65,19.79,19.61,19.75,24210.0,19.65,19.79,19.61,19.75,24210.0
2023-08-14 10:55:00,19.76,19.76,19.68,19.74,26592.0,19.76,19.76,19.68,19.74,26592.0
2023-08-14 11:00:00,19.75,19.75,19.68,19.71,23578.0,19.75,19.75,19.68,19.71,23578.0
2023-08-14 11:05:00,19.71,19.72,19.6,19.64,17859.0,19.71,19.72,19.6,19.64,17859.0
2023-08-14 11:10:00,19.64,19.71,19.58,19.59,16547.0,19.64,19.71,19.58,19.59,16547.0
2023-08-14 11:15:00,19.59,19.68,19.57,19.68,13000.0,19.59,19.68,19.57,19.68,13000.0
2023-08-14 11:20:00,19.67,19.67,19.6,19.63,18623.0,19.67,19.67,19.6,19.63,18623.0
2023-08-14 11:25:00,19.64,19.69,19.63,19.67,13441.0,19.64,19.69,19.63,19.67,13441.0
2023-08-14 11:30:00,19.66,19.68,19.63,19.64,11074.0,19.66,19.68,19.63,19.64,11074.0
2023-08-14 11:35:00,19.64,19.72,19.6,19.68,14453.0,19.64,19.72,19.6,19.68,14453.0
2023-08-14 11:40:00,19.68,19.74,19.65,19.73,16824.0,19.68,19.74,19.65,19.73,16824.0
2023-08-14 11:45:00,19.74,19.79,19.74,19.77,14613.0,19.74,19.79,19.74,19.77,14613.0
2023-08-14 11:50:00,19.77,19.85,19.74,19.77,43113.0,19.77,19.85,19.74,19.77,43113.0
2023-08-14 11:55:00,19.78,19.8,19.75,19.8,11112.0,19.78,19.8,19.75,19.8,11112.0
2023-08-14 12:00:00,19.8,19.88,19.78,19.82,29634.0,19.8,19.88,19.78,19.82,29634.0
2023-08-14 12:05:00,19.81,19.83,19.76,19.79,9627.0,19.81,19.83,19.76,19.79,9627.0
2023-08-14 12:10:00,19.79,19.79,19.76,19.76,22517.0,19.79,19.79,19.76,19.76,22517.0
2023-08-14 12:15:00,19.75,19.78,19.71,19.78,16073.0,19.75,19.78,19.71,19.78,16073.0
2023-08-14 12:20:00,19.77,19.78,19.7,19.71,17035.0,19.77,19.78,19.7,19.71,17035.0
2023-08-14 12:25:00,19.71,19.74,19.69,19.74,11030.0,19.71,19.74,19.69,19.74,11030.0
2023-08-14 12:30:00,19.75,19.81,19.74,19.77,8678.0,19.75,19.81,19.74,19.77,8678.0
2023-08-14 12:35:00,19.78,19.86,19.78,19.83,18412.0,19.78,19.86,19.78,19.83,18412.0
2023-08-14 12:40:00,19.82,19.86,19.8,19.84,9019.0,19.82,19.86,19.8,19.84,9019.0
2023-08-14 12:45:00,19.85,19.94,19.85,19.94,33822.0,19.85,19.94,19.85,19.94,33822.0
2023-08-14 12:50:00,19.94,19.94,19.87,19.88,13471.0,19.94,19.94,19.87,19.88,13471.0
2023-08-14 12:55:00,19.88,19.9,19.86,19.89,13014.0,19.88,19.9,19.86,19.89,13014.0
2023-08-14 13:00:00,19.89,19.89,19.82,19.83,7807.0,19.89,19.89,19.82,19.83,7807.0
2023-08-14 13:05:00,19.82,19.89,19.8,19.89,10439.0,19.82,19.89,19.8,19.89,10439.0
2023-08-14 13:10:00,19.88,19.92,19.87,19.9,9889.0,19.88,19.92,19.87,19.9,9889.0
2023-08-14 13:15:00,19.91,19.94,19.89,19.92,16868.0,19.91,19.94,19.89,19.92,16868.0
2023-08-14 13:20:00,19.92,19.98,19.91,19.95,18682.0,19.92,19.98,19.91,19.95,18682.0
2023-08-14 13:25:00,19.94,19.97,19.94,19.95,7645.0,19.94,19.97,19.94,19.95,7645.0
2023-08-14 13:30:00,19.96,19.98,19.95,19.96,5092.0,19.96,19.98,19.95,19.96,5092.0
2023-08-14 13:35:00,19.96,20.01,19.95,20.01,24766.0,19.96,20.01,19.95,20.01,24766.0
2023-08-14 13:40:00,20.0,20.0,19.94,19.95,10744.0,20.0,20.0,19.94,19.95,10744.0
2023-08-14 13:45:00,19.95,19.98,19.92,19.98,11998.0,19.95,19.98,19.92,19.98,11998.0
2023-08-14 13:50:00,19.98,19.99,19.96,19.98,10768.0,19.98,19.99,19.96,19.98,10768.0
2023-08-14 13:55:00,19.98,19.98,19.94,19.98,12772.0,19.98,19.98,19.94,19.98,12772.0
2023-08-14 14:00:00,19.98,19.98,19.9,19.93,8508.0,19.98,19.98,19.9,19.93,8508.0
2023-08-14 14:05:00,19.92,19.94,19.92,19.93,4821.0,19.92,19.94,19.92,19.93,4821.0
2023-08-14 14:10:00,19.92,19.96,19.91,19.95,8128.0,19.92,19.96,19.91,19.95,8128.0
2023-08-14 14:15:00,19.95,19.97,19.93,19.97,8435.0,19.95,19.97,19.93,19.97,8435.0
2023-08-14 14:20:00,19.97,19.99,19.95,19.96,8906.0,19.97,19.99,19.95,19.96,8906.0
2023-08-14 14:25:00,19.96,20.01,19.96,20.01,11786.0,19.96,20.01,19.96,20.01,11786.0
2023-08-14 14:30:00,20.01,20.01,19.93,19.97,16756.0,20.01,20.01,19.93,19.97,16756.0
2023-08-14 14:35:00,19.97,20.0,19.94,19.95,11139.0,19.97,20.0,19.94,19.95,11139.0
2023-08-14 14:40:00,19.95,19.98,19.87,19.89,47977.0,19.95,19.98,19.87,19.89,47977.0
2023-08-14 14:45:00,19.87,19.93,19.86,19.93,7966.0,19.87,19.93,19.86,19.93,7966.0
2023-08-14 14:50:00,19.93,19.94,19.86,19.87,25197.0,19.93,19.94,19.86,19.87,25197.0
2023-08-14 14:55:00,19.86,19.87,19.8,19.85,60777.0,19.86,19.87,19.8,19.85,60777.0
2023-08-14 15:00:00,19.85,19.85,19.74,19.75,25680.0,19.85,19.85,19.74,19.75,25680.0
2023-08-14 15:05:00,19.76,19.78,19.7,19.72,20902.0,19.76,19.78,19.7,19.72,20902.0
2023-08-14 15:10:00,19.73,19.78,19.71,19.77,15714.0,19.73,19.78,19.71,19.77,15714.0
2023-08-14 15:15:00,19.78,19.78,19.74,19.77,29044.0,19.78,19.78,19.74,19.77,29044.0
2023-08-14 15:20:00,19.77,19.78,19.74,19.76,15493.0,19.77,19.78,19.74,19.76,15493.0
2023-08-14 15:25:00,19.77,19.78,19.76,19.78,5650.0,19.77,19.78,19.76,19.78,5650.0
2023-08-14 15:30:00,19.78,19.85,19.76,19.84,27177.0,19.78,19.85,19.76,19.84,27177.0
2023-08-14 15:35:00,19.84,19.9,19.82,19.86,35767.0,19.84,19.9,19.82,19.86,35767.0
2023-08-14 15:40:00,19.87,19.89,19.85,19.88,77078.0,19.87,19.89,19.85,19.88,77078.0
2023-08-14 15:45:00,19.88,19.88,19.81,19.85,50604.0,19.88,19.88,19.81,19.85,50604.0
2023-08-14 15:50:00,19.85,19.85,19.83,19.84,98800.0,19.85,19.85,19.83,19.84,98800.0
2023-08-14 15:55:00,19.84,19.96,19.83,19.96,263725.0,19.84,19.96,19.83,19.96,263725.0
2023-08-15 09:30:00,19.77,19.78,19.59,19.6,38311.0,19.77,19.78,19.59,19.6,38311.0
2023-08-15 09:35:00,19.6,19.63,19.54,19.57,14946.0,19.6,19.63,19.54,19.57,14946.0
2023-08-15 09:40:00,19.57,19.63,19.55,19.59,14714.0,19.57,19.63,19.55,19.59,14714.0
2023-08-15 09:45:00,19.56,19.58,19.41,19.44,76287.0,19.56,19.58,19.41,19.44,76287.0
2023-08-15 09:50:00,19.42,19.48,19.37,19.48,15496.0,19.42,19.48,19.37,19.48,15496.0
2023-08-15 09:55:00,19.47,19.48,19.42,19.43,12316.0,19.47,19.48,19.42,19.43,12316.0
2023-08-15 10:00:00,19.42,19.42,19.31,19.32,26538.0,19.42,19.42,19.31,19.32,26538.0
2023-08-15 10:05:00,19.32,19.34,19.27,19.31,62009.0,19.32,19.34,19.27,19.31,62009.0
2023-08-15 10:10:00,19.32,19.37,19.29,19.3,21809.0,19.32,19.37,19.29,19.3,21809.0
2023-08-15 10:15:00,19.3,19.38,19.28,19.32,32203.0,19.3,19.38,19.28,19.32,32203.0
2023-08-15 10:20:00,19.31,19.34,19.26,19.27,31714.0,19.31,19.34,19.26,19.27,31714.0
2023-08-15 10:25:00,19.27,19.28,19.11,19.12,75288.0,19.27,19.28,19.11,19.12,75288.0
2023-08-15 10:30:00,19.13,19.2,19.09,19.18,125357.0,19.13,19.2,19.09,19.18,125357.0
2023-08-15 10:35:00,19.19,19.21,19.13,19.21,30124.0,19.19,19.21,19.13,19.21,30124.0
2023-08-15 10:40:00,19.21,19.29,19.18,19.27,20694.0,19.21,19.29,19.18,19.27,20694.0
2023-08-15 10:45:00,19.28,19.35,19.25,19.35,59869.0,19.28,19.35,19.25,19.35,59869.0
2023-08-15 10:50:00,19.34,19.46,19.34,19.42,32354.0,19.34,19.46,19.34,19.42,32354.0
2023-08-15 10:55:00,19.42,19.44,19.34,19.36,13573.0,19.42,19.44,19.34,19.36,13573.0
2023-08-15 11:00:00,19.36,19.38,19.32,19.38,23877.0,19.36,19.38,19.32,19.38,23877.0
2023-08-15 11:05:00,19.38,19.49,19.37,19.48,14023.0,19.38,19.49,19.37,19.48,14023.0
2023-08-15 11:10:00,19.47,19.49,19.39,19.39,15614.0,19.47,19.49,19.39,19.39,15614.0
2023-08-15 11:15:00,19.39,19.41,19.37,19.39,8440.0,19.39,19.41,19.37,19.39,8440.0
2023-08-15 11:20:00,19.39,19.43,19.34,19.41,18140.0,19.39,19.43,19.34,19.41,18140.0
2023-08-15 11:25:00,19.42,19.44,19.35,19.38,34238.0,19.42,19.44,19.35,19.38,34238.0
2023-08-15 11:30:00,19.38,19.38,19.31,19.35,8085.0,19.38,19.38,19.31,19.35,8085.0
2023-08-15 11:35:00,19.35,19.39,19.33,19.37,19908.0,19.35,19.39,19.33,19.37,19908.0
2023-08-15 11:40:00,19.37,19.42,19.35,19.41,5637.0,19.37,19.42,19.35,19.41,5637.0
2023-08-15 11:45:00,19.41,19.43,19.39,19.39,13697.0,19.41,19.43,19.39,19.39,13697.0
2023-08-15 11:50:00,19.4,19.44,19.4,19.43,8453.0,19.4,19.44,19.4,19.43,8453.0
2023-08-15 11:55:00,19.43,19.46,19.42,19.42,11481.0,19.43,19.46,19.42,19.42,11481.0
2023-08-15 12:00:00,19.43,19.44,19.4,19.43,8679.0,19.43,19.44,19.4,19.43,8679.0
2023-08-15 12:05:00,19.43,19.43,19.31,19.32,29000.0,19.43,19.43,19.31,19.32,29000.0
2023-08-15 12:10:00,19.33,19.33,19.25,19.28,21301.0,19.33,19.33,19.25,19.28,21301.0
2023-08-15 12:15:00,19.28,19.3,19.22,19.29,13673.0,19.28,19.3,19.22,19.29,13673.0
2023-08-15 12:20:00,19.3,19.3,19.26,19.27,12578.0,19.3,19.3,19.26,19.27,12578.0
2023-08-15 12:25:00,19.27,19.31,19.27,19.28,9924.0,19.27,19.31,19.27,19.28,9924.0
2023-08-15 12:30:00,19.29,19.3,19.28,19.29,12320.0,19.29,19.3,19.28,19.29,12320.0
2023-08-15 12:35:00,19.29,19.31,19.29,19.31,11684.0,19.29,19.31,19.29,19.31,11684.0
2023-08-15 12:40:00,19.3,19.32,19.3,19.3,25380.0,19.3,19.32,19.3,19.3,25380.0
2023-08-15 12:45:00,19.3,19.32,19.26,19.3,22879.0,19.3,19.32,19.26,19.3,22879.0
2023-08-15 12:50:00,19.29,19.31,19.28,19.29,12684.0,19.29,19.31,19.28,19.29,12684.0
2023-08-15 12:55:00,19.3,19.31,19.26,19.3,16169.0,19.3,19.31,19.26,19.3,16169.0
2023-08-15 13:00:00,19.3,19.43,19.3,19.42,34886.0,19.3,19.43,19.3,19.42,34886.0
2023-08-15 13:05:00,19.42,19.44,19.35,19.41,14442.0,19.42,19.44,19.35,19.41,14442.0
2023-08-15 13:10:00,19.41,19.41,19.35,19.36,12206.0,19.41,19.41,19.35,19.36,12206.0
2023-08-15 13:15:00,19.35,19.42,19.34,19.37,6246.0,19.35,19.42,19.34,19.37,6246.0
2023-08-15 13:20:00,19.36,19.38,19.34,19.37,9029.0,19.36,19.38,19.34,19.37,9029.0
2023-08-15 13:25:00,19.37,19.43,19.37,19.39,24527.0,19.37,19.43,19.37,19.39,24527.0
2023-08-15 13:30:00,19.4,19.42,19.38,19.4,11582.0,19.4,19.42,19.38,19.4,11582.0
2023-08-15 13:35:00,19.4,19.41,19.37,19.38,14932.0,19.4,19.41,19.37,19.38,14932.0
2023-08-15 13:40:00,19.39,19.39,19.35,19.36,10094.0,19.39,19.39,19.35,19.36,10094.0
2023-08-15 13:45:00,19.35,19.38,19.33,19.36,20592.0,19.35,19.38,19.33,19.36,20592.0
2023-08-15 13:50:00,19.37,19.37,19.34,19.34,7546.0,19.37,19.37,19.34,19.34,7546.0
2023-08-15 13:55:00,19.35,19.39,19.34,19.37,7950.0,19.35,19.39,19.34,19.37,7950.0
2023-08-15 14:00:00,19.37,19.37,19.33,19.33,6935.0,19.37,19.37,19.33,19.33,6935.0
2023-08-15 14:05:00,19.33,19.35,19.33,19.35,9185.0,19.33,19.35,19.33,19.35,9185.0
2023-08-15 14:10:00,19.34,19.41,19.34,19.4,10132.0,19.34,19.41,19.34,19.4,10132.0
2023-08-15 14:15:00,19.4,19.4,19.33,19.38,40989.0,19.4,19.4,19.33,19.38,40989.0
2023-08-15 14:20:00,19.38,19.39,19.31,19.32,7293.0,19.38,19.39,19.31,19.32,7293.0
2023-08-15 14:25:00,19.33,19.35,19.3,19.3,7107.0,19.33,19.35,19.3,19.3,7107.0
2023-08-15 14:30:00,19.3,19.33,19.28,19.32,14238.0,19.3,19.33,19.28,19.32,14238.0
2023-08-15 14:35:00,19.32,19.35,19.31,19.33,4623.0,19.32,19.35,19.31,19.33,4623.0
2023-08-15 14:40:00,19.34,19.35,19.31,19.34,4784.0,19.34,19.35,19.31,19.34,4784.0
2023-08-15 14:45:00,19.35,19.35,19.32,19.33,3978.0,19.35,19.35,19.32,19.33,3978.0
2023-08-15 14:50:00,19.33,19.34,19.32,19.33,4866.0,19.33,19.34,19.32,19.33,4866.0
2023-08-15 14:55:00,19.32,19.33,19.28,19.33,10909.0,19.32,19.33,19.28,19.33,10909.0
2023-08-15 15:00:00,19.33,19.33,19.28,19.3,4534.0,19.33,19.33,19.28,19.3,4534.0
2023-08-15 15:05:00,19.3,19.31,19.25,19.26,11619.0,19.3,19.31,19.25,19.26,11619.0
2023-08-15 15:10:00,19.27,19.29,19.23,19.24,6357.0,19.27,19.29,19.23,19.24,6357.0
2023-08-15 15:15:00,19.24,19.24,19.22,19.23,5827.0,19.24,19.24,19.22,19.23,5827.0
2023-08-15 15:20:00,19.22,19.25,19.2,19.22,10128.0,19.22,19.25,19.2,19.22,10128.0
2023-08-15 15:25:00,19.21,19.21,19.13,19.13,34076.0,19.21,19.21,19.13,19.13,34076.0
2023-08-15 15:30:00,19.14,19.19,19.13,19.19,23638.0,19.14,19.19,19.13,19.19,23638.0
2023-08-15 15:35:00,19.19,19.23,19.18,19.22,19728.0,19.19,19.23,19.18,19.22,19728.0
2023-08-15 15:40:00,19.23,19.25,19.19,19.19,26817.0,19.23,19.25,19.19,19.19,26817.0
2023-08-15 15:45:00,19.19,19.23,19.18,19.21,36938.0,19.19,19.23,19.18,19.21,36938.0
2023-08-15 15:50:00,19.2,19.3,19.19,19.3,65544.0,19.2,19.3,19.19,19.3,65544.0
2023-08-15 15:55:00,19.3,19.34,19.28,19.32,114391.0,19.3,19.34,19.28,19.32,114391.0
2023-08-16 09:30:00,19.18,19.34,19.15,19.24,50040.0,19.18,19.34,19.15,19.24,50040.0
2023-08-16 09:35:00,19.26,19.28,19.16,19.17,23322.0,19.26,19.28,19.16,19.17,23322.0
2023-08-16 09:40:00,19.18,19.25,19.18,19.22,18666.0,19.18,19.25,19.18,19.22,18666.0
2023-08-16 09:45:00,19.23,19.3,19.19,19.29,23162.0,19.23,19.3,19.19,19.29,23162.0
2023-08-16 09:50:00,19.3,19.34,19.23,19.23,26851.0,19.3,19.34,19.23,19.23,26851.0
2023-08-16 09:55:00,19.23,19.29,19.21,19.26,13259.0,19.23,19.29,19.21,19.26,13259.0
2023-08-16 10:00:00,19.25,19.25,19.1,19.19,27263.0,19.25,19.25,19.1,19.19,27263.0
2023-08-16 10:05:00,19.17,19.19,19.11,19.14,23114.0,19.17,19.19,19.11,19.14,23114.0
2023-08-16 10:10:00,19.14,19.15,19.06,19.07,34803.0,19.14,19.15,19.06,19.07,34803.0
2023-08-16 10:15:00,19.06,19.16,19.05,19.16,23902.0,19.06,19.16,19.05,19.16,23902.0
2023-08-16 10:20:00,19.15,19.16,19.07,19.1,17104.0,19.15,19.16,19.07,19.1,17104.0
2023-08-16 10:25:00,19.09,19.1,19.01,19.01,38581.0,19.09,19.1,19.01,19.01,38581.0
2023-08-16 10:30:00,19.02,19.06,19.01,19.05,40988.0,19.02,19.06,19.01,19.05,40988.0
2023-08-16 10:35:00,19.05,19.09,19.01,19.05,17733.0,19.05,19.09,19.01,19.05,17733.0
2023-08-16 10:40:00,19.05,19.1,19.04,19.1,12447.0,19.05,19.1,19.04,19.1,12447.0
2023-08-16 10:45:00,19.09,19.09,19.01,19.03,26113.0,19.09,19.09,19.01,19.03,26113.0
2023-08-16 10:50:00,19.03,19.07,19.01,19.05,16982.0,19.03,19.07,19.01,19.05,16982.0
2023-08-16 10:55:00,19.03,19.04,18.91,18.93,112467.0,19.03,19.04,18.91,18.93,112467.0
2023-08-16 11:00:00,18.93,18.93,18.8,18.82,163198.0,18.93,18.93,18.8,18.82,163198.0
2023-08-16 11:05:00,18.83,18.98,18.81,18.96,59038.0,18.83,18.98,18.81,18.96,59038.0
2023-08-16 11:10:00,18.97,18.97,18.9,18.95,6631.0,18.97,18.97,18.9,18.95,6631.0
2023-08-16 11:15:00,18.93,18.95,18.86,18.89,16908.0,18.93,18.95,18.86,18.89,16908.0
2023-08-16 11:20:00,18.9,18.91,18.85,18.87,15386.0,18.9,18.91,18.85,18.87,15386.0
2023-08-16 11:25:00,18.87,18.89,18.84,18.86,16068.0,18.87,18.89,18.84,18.86,16068.0
2023-08-16 11:30:00,18.86,18.86,18.78,18.78,26546.0,18.86,18.86,18.78,18.78,26546.0
2023-08-16 11:35:00,18.79,18.8,18.74,18.76,33421.0,18.79,18.8,18.74,18.76,33421.0
2023-08-16 11:40:00,18.76,18.79,18.73,18.76,36929.0,18.76,18.79,18.73,18.76,36929.0
2023-08-16 11:45:00,18.75,18.77,18.64,18.65,87493.0,18.75,18.77,18.64,18.65,87493.0
2023-08-16 11:50:00,18.65,18.68,18.6,18.61,106677.0,18.65,18.68,18.6,18.61,106677.0
2023-08-16 11:55:00,18.6,18.62,18.55,18.61,62263.0,18.6,18.62,18.55,18.61,62263.0
2023-08-16 12:00:00,18.6,18.65,18.56,18.6,51970.0,18.6,18.65,18.56,18.6,51970.0
2023-08-16 12:05:00,18.6,18.62,18.55,18.62,13982.0,18.6,18.62,18.55,18.62,13982.0
2023-08-16 12:10:00,18.64,18.66,18.6,18.6,19907.0,18.64,18.66,18.6,18.6,19907.0
2023-08-16 12:15:00,18.62,18.69,18.62,18.69,16287.0,18.62,18.69,18.62,18.69,16287.0
2023-08-16 12:20:00,18.7,18.7,18.61,18.61,19158.0,18.7,18.7,18.61,18.61,19158.0
2023-08-16 12:25:00,18.62,18.69,18.6,18.68,8910.0,18.62,18.69,18.6,18.68,8910.0
2023-08-16 12:30:00,18.68,18.71,18.65,18.7,13702.0,18.68,18.71,18.65,18.7,13702.0
2023-08-16 12:35:00,18.69,18.72,18.68,18.72,19706.0,18.69,18.72,18.68,18.72,19706.0
2023-08-16 12:40:00,18.72,18.78,18.72,18.76,17014.0,18.72,18.78,18.72,18.76,17014.0
2023-08-16 12:45:00,18.77,18.78,18.75,18.77,9727.0,18.77,18.78,18.75,18.77,9727.0
2023-08-16 12:50:00,18.77,18.78,18.74,18.75,12407.0,18.77,18.78,18.74,18.75,12407.0
2023-08-16 12:55:00,18.73,18.79,18.73,18.77,19646.0,18.73,18.79,18.73,18.77,19646.0
2023-08-16 13:00:00,18.77,18.78,18.74,18.75,7056.0,18.77,18.78,18.74,18.75,7056.0
2023-08-16 13:05:00,18.74,18.76,18.65,18.65,13803.0,18.74,18.76,18.65,18.65,13803.0
2023-08-16 13:10:00,18.65,18.7,18.6,18.66,73249.0,18.65,18.7,18.6,18.66,73249.0
2023-08-16 13:15:00,18.65,18.67,18.62,18.66,26480.0,18.65,18.67,18.62,18.66,26480.0
2023-08-16 13:20:00,18.66,18.67,18.64,18.67,9465.0,18.66,18.67,18.64,18.67,9465.0
2023-08-16 13:25:00,18.67,18.68,18.64,18.66,8291.0,18.67,18.68,18.64,18.66,8291.0
2023-08-16 13:30:00,18.66,18.69,18.65,18.68,13601.0,18.66,18.69,18.65,18.68,13601.0
2023-08-16 13:35:00,18.68,18.76,18.68,18.76,9788.0,18.68,18.76,18.68,18.76,9788.0
2023-08-16 13:40:00,18.76,18.81,18.75,18.79,22833.0,18.76,18.81,18.75,18.79,22833.0
2023-08-16 13:45:00,18.79,18.85,18.79,18.84,25672.0,18.79,18.85,18.79,18.84,25672.0
2023-08-16 13:50:00,18.84,18.89,18.83,18.88,24971.0,18.84,18.89,18.83,18.88,24971.0
2023-08-16 13:55:00,18.87,18.87,18.8,18.81,14212.0,18.87,18.87,18.8,18.81,14212.0
2023-08-16 14:00:00,18.81,18.83,18.7,18.72,16380.0,18.81,18.83,18.7,18.72,16380.0
2023-08-16 14:05:00,18.73,18.75,18.71,18.72,8741.0,18.73,18.75,18.71,18.72,8741.0
2023-08-16 14:10:00,18.71,18.72,18.67,18.69,15275.0,18.71,18.72,18.67,18.69,15275.0
2023-08-16 14:15:00,18.7,18.72,18.69,18.71,12612.0,18.7,18.72,18.69,18.71,12612.0
2023-08-16 14:20:00,18.71,18.74,18.71,18.73,16281.0,18.71,18.74,18.71,18.73,16281.0
2023-08-16 14:25:00,18.73,18.76,18.72,18.73,27144.0,18.73,18.76,18.72,18.73,27144.0
2023-08-16 14:30:00,18.74,18.8,18.74,18.79,10373.0,18.74,18.8,18.74,18.79,10373.0
2023-08-16 14:35:00,18.79,18.83,18.76,18.83,12585.0,18.79,18.83,18.76,18.83,12585.0
2023-08-16 14:40:00,18.82,18.84,18.77,18.81,20768.0,18.82,18.84,18.77,18.81,20768.0
2023-08-16 14:45:00,18.81,18.82,18.76,18.76,10300.0,18.81,18.82,18.76,18.76,10300.0
2023-08-16 14:50:00,18.75,18.75,18.71,18.71,15797.0,18.75,18.75,18.71,18.71,15797.0
2023-08-16 14:55:00,18.71,18.73,18.69,18.73,15631.0,18.71,18.73,18.69,18.73,15631.0
2023-08-16 15:00:00,18.72,18.73,18.69,18.73,11289.0,18.72,18.73,18.69,18.73,11289.0
2023-08-16 15:05:00,18.72,18.72,18.68,18.69,4987.0,18.72,18.72,18.68,18.69,4987.0
2023-08-16 15:10:00,18.7,18.71,18.66,18.69,9479.0,18.7,18.71,18.66,18.69,9479.0
2023-08-16 15:15:00,18.69,18.7,18.67,18.7,10909.0,18.69,18.7,18.67,18.7,10909.0
2023-08-16 15:20:00,18.69,18.7,18.65,18.65,15591.0,18.69,18.7,18.65,18.65,15591.0
2023-08-16 15:25:00,18.65,18.69,18.64,18.65,14240.0,18.65,18.69,18.64,18.65,14240.0
2023-08-16 15:30:00,18.65,18.71,18.64,18.69,13154.0,18.65,18.71,18.64,18.69,13154.0
2023-08-16 15:35:00,18.7,18.72,18.67,18.68,21122.0,18.7,18.72,18.67,18.68,21122.0
2023-08-16 15:40:00,18.68,18.69,18.65,18.66,39909.0,18.68,18.69,18.65,18.66,39909.0
2023-08-16 15:45:00,18.66,18.68,18.64,18.65,35379.0,18.66,18.68,18.64,18.65,35379.0
2023-08-16 15:50:00,18.65,18.67,18.64,18.64,48424.0,18.65,18.67,18.64,18.64,48424.0
2023-08-16 15:55:00,18.64,18.65,18.57,18.6,135072.0,18.64,18.65,18.57,18.6,135072.0
2023-08-17 09:30:00,18.8,18.81,18.62,18.74,70601.0,18.8,18.81,18.62,18.74,70601.0
2023-08-17 09:35:00,18.74,18.75,18.56,18.57,31239.0,18.74,18.75,18.56,18.57,31239.0
2023-08-17 09:40:00,18.58,18.64,18.56,18.62,9012.0,18.58,18.64,18.56,18.62,9012.0
2023-08-17 09:45:00,18.61,18.66,18.57,18.58,13397.0,18.61,18.66,18.57,18.58,13397.0
2023-08-17 09:50:00,18.58,18.64,18.47,18.48,36244.0,18.58,18.64,18.47,18.48,36244.0
2023-08-17 09:55:00,18.48,18.55,18.47,18.55,16513.0,18.48,18.55,18.47,18.55,16513.0
2023-08-17 10:00:00,18.58,18.64,18.57,18.58,9052.0,18.58,18.64,18.57,18.58,9052.0
2023-08-17 10:05:00,18.59,18.63,18.56,18.57,10650.0,18.59,18.63,18.56,18.57,10650.0
2023-08-17 10:10:00,18.58,18.61,18.53,18.54,14168.0,18.58,18.61,18.53,18.54,14168.0
2023-08-17 10:15:00,18.54,18.55,18.48,18.48,36670.0,18.54,18.55,18.48,18.48,36670.0
2023-08-17 10:20:00,18.49,18.53,18.47,18.51,12018.0,18.49,18.53,18.47,18.51,12018.0
2023-08-17 10:25:00,18.5,18.53,18.47,18.52,13571.0,18.5,18.53,18.47,18.52,13571.0
2023-08-17 10:30:00,18.52,18.53,18.38,18.39,62323.0,18.52,18.53,18.38,18.39,62323.0
2023-08-17 10:35:00,18.38,18.41,18.3,18.4,51987.0,18.38,18.41,18.3,18.4,51987.0
2023-08-17 10:40:00,18.41,18.44,18.34,18.35,27448.0,18.41,18.44,18.34,18.35,27448.0
2023-08-17 10:45:00,18.35,18.48,18.35,18.46,40900.0,18.35,18.48,18.35,18.46,40900.0
2023-08-17 10:50:00,18.47,18.47,18.4,18.42,23835.0,18.47,18.47,18.4,18.42,23835.0
2023-08-17 10:55:00,18.42,18.44,18.38,18.39,23373.0,18.42,18.44,18.38,18.39,23373.0
2023-08-17 11:00:00,18.39,18.42,18.38,18.39,10262.0,18.39,18.42,18.38,18.39,10262.0
2023-08-17 11:05:00,18.39,18.55,18.39,18.54,21582.0,18.39,18.55,18.39,18.54,21582.0
2023-08-17 11:10:00,18.52,18.54,18.48,18.51,14940.0,18.52,18.54,18.48,18.51,14940.0
2023-08-17 11:15:00,18.51,18.51,18.4,18.41,15066.0,18.51,18.51,18.4,18.41,15066.0
2023-08-17 11:20:00,18.42,18.45,18.39,18.44,14622.0,18.42,18.45,18.39,18.44,14622.0
2023-08-17 11:25:00,18.41,18.43,18.38,18.39,15751.0,18.41,18.43,18.38,18.39,15751.0
2023-08-17 11:30:00,18.39,18.43,18.36,18.43,21561.0,18.39,18.43,18.36,18.43,21561.0
2023-08-17 11:35:00,18.43,18.43,18.39,18.4,17674.0,18.43,18.43,18.39,18.4,17674.0
2023-08-17 11:40:00,18.39,18.43,18.39,18.39,14007.0,18.39,18.43,18.39,18.39,14007.0
2023-08-17 11:45:00,18.39,18.43,18.39,18.41,12086.0,18.39,18.43,18.39,18.41,12086.0
2023-08-17 11:50:00,18.41,18.45,18.41,18.43,7106.0,18.41,18.45,18.41,18.43,7106.0
2023-08-17 11:55:00,18.41,18.47,18.41,18.46,8883.0,18.41,18.47,18.41,18.46,8883.0
2023-08-17 12:00:00,18.45,18.45,18.38,18.4,29419.0,18.45,18.45,18.38,18.4,29419.0
2023-08-17 12:05:00,18.39,18.4,18.36,18.38,10350.0,18.39,18.4,18.36,18.38,10350.0
2023-08-17 12:10:00,18.39,18.41,18.32,18.37,64469.0,18.39,18.41,18.32,18.37,64469.0
2023-08-17 12:15:00,18.35,18.38,18.34,18.38,14894.0,18.35,18.38,18.34,18.38,14894.0
2023-08-17 12:20:00,18.39,18.48,18.37,18.48,21844.0,18.39,18.48,18.37,18.48,21844.0
2023-08-17 12:25:00,18.48,18.54,18.47,18.54,20180.0,18.48,18.54,18.47,18.54,20180.0
2023-08-17 12:30:00,18.54,18.55,18.46,18.47,15206.0,18.54,18.55,18.46,18.47,15206.0
2023-08-17 12:35:00,18.47,18.48,18.42,18.44,9903.0,18.47,18.48,18.42,18.44,9903.0
2023-08-17 12:40:00,18.44,18.44,18.4,18.43,12908.0,18.44,18.44,18.4,18.43,12908.0
2023-08-17 12:45:00,18.42,18.49,18.42,18.45,9763.0,18.42,18.49,18.42,18.45,9763.0
2023-08-17 12:50:00,18.45,18.46,18.43,18.46,5895.0,18.45,18.46,18.43,18.46,5895.0
2023-08-17 12:55:00,18.47,18.49,18.45,18.48,5834.0,18.47,18.49,18.45,18.48,5834.0
2023-08-17 13:00:00,18.48,18.49,18.44,18.45,8976.0,18.48,18.49,18.44,18.45,8976.0
2023-08-17 13:05:00,18.45,18.47,18.4,18.41,10372.0,18.45,18.47,18.4,18.41,10372.0
2023-08-17 13:10:00,18.42,18.42,18.39,18.39,10531.0,18.42,18.42,18.39,18.39,10531.0
2023-08-17 13:15:00,18.39,18.42,18.38,18.41,14075.0,18.39,18.42,18.38,18.41,14075.0
2023-08-17 13:20:00,18.41,18.42,18.38,18.39,7847.0,18.41,18.42,18.38,18.39,7847.0
2023-08-17 13:25:00,18.39,18.44,18.38,18.43,10066.0,18.39,18.44,18.38,18.43,10066.0
2023-08-17 13:30:00,18.44,18.44,18.4,18.42,5064.0,18.44,18.44,18.4,18.42,5064.0
2023-08-17 13:35:00,18.42,18.42,18.4,18.42,5075.0,18.42,18.42,18.4,18.42,5075.0
2023-08-17 13:40:00,18.42,18.43,18.38,18.39,7307.0,18.42,18.43,18.38,18.39,7307.0
2023-08-17 13:45:00,18.39,18.41,18.39,18.41,5219.0,18.39,18.41,18.39,18.41,5219.0
2023-08-17 13:50:00,18.41,18.45,18.4,18.43,9190.0,18.41,18.45,18.4,18.43,9190.0
2023-08-17 13:55:00,18.42,18.46,18.41,18.45,25992.0,18.42,18.46,18.41,18.45,25992.0
2023-08-17 14:00:00,18.45,18.47,18.44,18.44,6883.0,18.45,18.47,18.44,18.44,6883.0
2023-08-17 14:05:00,18.44,18.46,18.42,18.45,6512.0,18.44,18.46,18.42,18.45,6512.0
2023-08-17 14:10:00,18.44,18.47,18.42,18.44,16278.0,18.44,18.47,18.42,18.44,16278.0
2023-08-17 14:15:00,18.44,18.5,18.44,18.5,10727.0,18.44,18.5,18.44,18.5,10727.0
2023-08-17 14:20:00,18.49,18.52,18.47,18.49,17077.0,18.49,18.52,18.47,18.49,17077.0
2023-08-17 14:25:00,18.5,18.56,18.49,18.51,23816.0,18.5,18.56,18.49,18.51,23816.0
2023-08-17 14:30:00,18.51,18.51,18.47,18.5,8007.0,18.51,18.51,18.47,18.5,8007.0
2023-08-17 14:35:00,18.48,18.49,18.45,18.48,6319.0,18.48,18.49,18.45,18.48,6319.0
2023-08-17 14:40:00,18.47,18.48,18.45,18.48,9135.0,18.47,18.48,18.45,18.48,9135.0
2023-08-17 14:45:00,18.47,18.48,18.45,18.48,6391.0,18.47,18.48,18.45,18.48,6391.0
2023-08-17 14:50:00,18.48,18.49,18.45,18.46,6381.0,18.48,18.49,18.45,18.46,6381.0
2023-08-17 14:55:00,18.45,18.48,18.43,18.46,9120.0,18.45,18.48,18.43,18.46,9120.0
2023-08-17 15:00:00,18.45,18.47,18.41,18.43,10564.0,18.45,18.47,18.41,18.43,10564.0
2023-08-17 15:05:00,18.44,18.45,18.4,18.41,6600.0,18.44,18.45,18.4,18.41,6600.0
2023-08-17 15:10:00,18.41,18.41,18.38,18.39,22167.0,18.41,18.41,18.38,18.39,22167.0
2023-08-17 15:15:00,18.38,18.46,18.36,18.46,15099.0,18.38,18.46,18.36,18.46,15099.0
2023-08-17 15:20:00,18.46,18.48,18.43,18.44,11458.0,18.46,18.48,18.43,18.44,11458.0
2023-08-17 15:25:00,18.44,18.5,18.44,18.47,11846.0,18.44,18.5,18.44,18.47,11846.0
2023-08-17 15:30:00,18.46,18.49,18.43,18.47,10841.0,18.46,18.49,18.43,18.47,10841.0
2023-08-17 15:35:00,18.47,18.52,18.46,18.51,13575.0,18.47,18.52,18.46,18.51,13575.0
2023-08-17 15:40:00,18.51,18.52,18.47,18.48,15276.0,18.51,18.52,18.47,18.48,15276.0
2023-08-17 15:45:00,18.48,18.5,18.44,18.46,24575.0,18.48,18.5,18.44,18.46,24575.0
2023-08-17 15:50:00,18.46,18.47,18.4,18.43,49274.0,18.46,18.47,18.4,18.43,49274.0
2023-08-17 15:55:00,18.44,18.46,18.34,18.38,171554.0,18.44,18.46,18.34,18.38,171554.0
2023-08-18 09:30:00,18.18,18.38,18.14,18.36,73362.0,18.18,18.38,18.14,18.36,73362.0
2023-08-18 09:35:00,18.37,18.38,18.28,18.33,20409.0,18.37,18.38,18.28,18.33,20409.0
2023-08-18 09:40:00,18.33,18.44,18.33,18.44,55617.0,18.33,18.44,18.33,18.44,55617.0
2023-08-18 09:45:00,18.44,18.6,18.38,18.6,75212.0,18.44,18.6,18.38,18.6,75212.0
2023-08-18 09:50:00,18.59,18.66,18.53,18.57,38440.0,18.59,18.66,18.53,18.57,38440.0
2023-08-18 09:55:00,18.57,18.58,18.47,18.51,30559.0,18.57,18.58,18.47,18.51,30559.0
2023-08-18 10:00:00,18.52,18.53,18.35,18.37,50709.0,18.52,18.53,18.35,18.37,50709.0
2023-08-18 10:05:00,18.36,18.39,18.31,18.35,29509.0,18.36,18.39,18.31,18.35,29509.0
2023-08-18 10:10:00,18.34,18.36,18.3,18.31,14877.0,18.34,18.36,18.3,18.31,14877.0
2023-08-18 10:15:00,18.3,18.35,18.26,18.34,23523.0,18.3,18.35,18.26,18.34,23523.0
2023-08-18 10:20:00,18.37,18.42,18.36,18.37,14688.0,18.37,18.42,18.36,18.37,14688.0
2023-08-18 10:25:00,18.37,18.43,18.35,18.36,15673.0,18.37,18.43,18.35,18.36,15673.0
2023-08-18 10:30:00,18.35,18.47,18.35,18.47,14728.0,18.35,18.47,18.35,18.47,14728.0
2023-08-18 10:35:00,18.47,18.53,18.47,18.5,14715.0,18.47,18.53,18.47,18.5,14715.0
2023-08-18 10:40:00,18.5,18.51,18.45,18.48,17561.0,18.5,18.51,18.45,18.48,17561.0
2023-08-18 10:45:00,18.46,18.52,18.41,18.51,13268.0,18.46,18.52,18.41,18.51,13268.0
2023-08-18 10:50:00,18.5,18.51,18.41,18.45,13436.0,18.5,18.51,18.41,18.45,13436.0
2023-08-18 10:55:00,18.46,18.48,18.41,18.45,6801.0,18.46,18.48,18.41,18.45,6801.0
2023-08-18 11:00:00,18.46,18.51,18.45,18.49,6956.0,18.46,18.51,18.45,18.49,6956.0
2023-08-18 11:05:00,18.45,18.55,18.44,18.51,17847.0,18.45,18.55,18.44,18.51,17847.0
2023-08-18 11:10:00,18.52,18.65,18.51,18.57,32459.0,18.52,18.65,18.51,18.57,32459.0
2023-08-18 11:15:00,18.56,18.57,18.45,18.5,21612.0,18.56,18.57,18.45,18.5,21612.0
2023-08-18 11:20:00,18.51,18.51,18.45,18.46,8022.0,18.51,18.51,18.45,18.46,8022.0
2023-08-18 11:25:00,18.46,18.47,18.43,18.45,12271.0,18.46,18.47,18.43,18.45,12271.0
2023-08-18 11:30:00,18.45,18.49,18.44,18.45,17976.0,18.45,18.49,18.44,18.45,17976.0
2023-08-18 11:35:00,18.45,18.55,18.45,18.51,10463.0,18.45,18.55,18.45,18.51,10463.0
2023-08-18 11:40:00,18.5,18.55,18.45,18.55,15842.0,18.5,18.55,18.45,18.55,15842.0
2023-08-18 11:45:00,18.54,18.55,18.47,18.47,12949.0,18.54,18.55,18.47,18.47,12949.0
2023-08-18 11:50:00,18.47,18.53,18.45,18.5,13888.0,18.47,18.53,18.45,18.5,13888.0
2023-08-18 11:55:00,18.5,18.51,18.46,18.48,8041.0,18.5,18.51,18.46,18.48,8041.0
2023-08-18 12:00:00,18.49,18.58,18.45,18.57,19957.0,18.49,18.58,18.45,18.57,19957.0
2023-08-18 12:05:00,18.57,18.6,18.54,18.6,9263.0,18.57,18.6,18.54,18.6,9263.0
2023-08-18 12:10:00,18.59,18.59,18.52,18.55,25788.0,18.59,18.59,18.52,18.55,25788.0
2023-08-18 12:15:00,18.55,18.56,18.5,18.51,11416.0,18.55,18.56,18.5,18.51,11416.0
2023-08-18 12:20:00,18.51,18.53,18.49,18.51,10370.0,18.51,18.53,18.49,18.51,10370.0
2023-08-18 12:25:00,18.51,18.55,18.48,18.48,7871.0,18.51,18.55,18.48,18.48,7871.0
2023-08-18 12:30:00,18.48,18.51,18.46,18.5,7145.0,18.48,18.51,18.46,18.5,7145.0
2023-08-18 12:35:00,18.49,18.5,18.46,18.48,5099.0,18.49,18.5,18.46,18.48,5099.0
2023-08-18 12:40:00,18.48,18.54,18.47,18.53,10249.0,18.48,18.54,18.47,18.53,10249.0
2023-08-18 12:45:00,18.52,18.59,18.52,18.56,10569.0,18.52,18.59,18.52,18.56,10569.0
2023-08-18 12:50:00,18.56,18.57,18.52,18.53,10756.0,18.56,18.57,18.52,18.53,10756.0
2023-08-18 12:55:00,18.52,18.53,18.5,18.5,4063.0,18.52,18.53,18.5,18.5,4063.0
2023-08-18 13:00:00,18.5,18.52,18.49,18.5,10143.0,18.5,18.52,18.49,18.5,10143.0
2023-08-18 13:05:00,18.5,18.5,18.43,18.43,7169.0,18.5,18.5,18.43,18.43,7169.0
2023-08-18 13:10:00,18.43,18.45,18.39,18.43,9793.0,18.43,18.45,18.39,18.43,9793.0
2023-08-18 13:15:00,18.43,18.45,18.41,18.41,5020.0,18.43,18.45,18.41,18.41,5020.0
2023-08-18 13:20:00,18.4,18.41,18.35,18.37,21613.0,18.4,18.41,18.35,18.37,21613.0
2023-08-18 13:25:00,18.36,18.42,18.35,18.42,8062.0,18.36,18.42,18.35,18.42,8062.0
2023-08-18 13:30:00,18.43,18.44,18.39,18.43,12709.0,18.43,18.44,18.39,18.43,12709.0
2023-08-18 13:35:00,18.44,18.46,18.42,18.43,7566.0,18.44,18.46,18.42,18.43,7566.0
2023-08-18 13:40:00,18.42,18.45,18.41,18.44,5903.0,18.42,18.45,18.41,18.44,5903.0
2023-08-18 13:45:00,18.45,18.49,18.45,18.47,5430.0,18.45,18.49,18.45,18.47,5430.0
2023-08-18 13:50:00,18.46,18.51,18.46,18.49,6723.0,18.46,18.51,18.46,18.49,6723.0
2023-08-18 13:55:00,18.49,18.53,18.48,18.53,12274.0,18.49,18.53,18.48,18.53,12274.0
2023-08-18 14:00:00,18.54,18.54,18.5,18.5,4127.0,18.54,18.54,18.5,18.5,4127.0
2023-08-18 14:05:00,18.49,18.5,18.45,18.45,11169.0,18.49,18.5,18.45,18.45,11169.0
2023-08-18 14:10:00,18.45,18.47,18.41,18.45,8627.0,18.45,18.47,18.41,18.45,8627.0
2023-08-18 14:15:00,18.45,18.48,18.44,18.46,5881.0,18.45,18.48,18.44,18.46,5881.0
2023-08-18 14:20:00,18.46,18.49,18.45,18.49,4583.0,18.46,18.49,18.45,18.49,4583.0
2023-08-18 14:25:00,18.49,18.52,18.47,18.51,8682.0,18.49,18.52,18.47,18.51,8682.0
2023-08-18 14:30:00,18.52,18.52,18.48,18.51,6343.0,18.52,18.52,18.48,18.51,6343.0
2023-08-18 14:35:00,18.51,18.52,18.5,18.51,5900.0,18.51,18.52,18.5,18.51,5900.0
2023-08-18 14:40:00,18.5,18.52,18.49,18.49,10673.0,18.5,18.52,18.49,18.49,10673.0
2023-08-18 14:45:00,18.5,18.53,18.5,18.53,8066.0,18.5,18.53,18.5,18.53,8066.0
2023-08-18 14:50:00,18.52,18.52,18.48,18.5,9400.0,18.52,18.52,18.48,18.5,9400.0
2023-08-18 14:55:00,18.5,18.5,18.45,18.46,12101.0,18.5,18.5,18.45,18.46,12101.0
2023-08-18 15:00:00,18.45,18.5,18.44,18.49,4594.0,18.45,18.5,18.44,18.49,4594.0
2023-08-18 15:05:00,18.5,18.5,18.43,18.44,12999.0,18.5,18.5,18.43,18.44,12999.0
2023-08-18 15:10:00,18.44,18.46,18.43,18.45,10111.0,18.44,18.46,18.43,18.45,10111.0
2023-08-18 15:15:00,18.44,18.46,18.42,18.43,12464.0,18.44,18.46,18.42,18.43,12464.0
2023-08-18 15:20:00,18.43,18.45,18.42,18.43,7904.0,18.43,18.45,18.42,18.43,7904.0
2023-08-18 15:25:00,18.43,18.47,18.42,18.46,10627.0,18.43,18.47,18.42,18.46,10627.0
2023-08-18 15:30:00,18.46,18.47,18.44,18.46,9053.0,18.46,18.47,18.44,18.46,9053.0
2023-08-18 15:35:00,18.46,18.47,18.45,18.46,26997.0,18.46,18.47,18.45,18.46,26997.0
2023-08-18 15:40:00,18.46,18.51,18.46,18.46,35243.0,18.46,18.51,18.46,18.46,35243.0
2023-08-18 15:45:00,18.46,18.49,18.44,18.48,31567.0,18.46,18.49,18.44,18.48,31567.0
2023-08-18 15:50:00,18.48,18.49,18.42,18.42,46882.0,18.48,18.49,18.42,18.42,46882.0
2023-08-18 15:55:00,18.43,18.43,18.34,18.36,132703.0,18.43,18.43,18.34,18.36,132703.0
2023-08-21 09:30:00,18.3,18.44,18.28,18.41,77740.0,18.3,18.44,18.28,18.41,77740.0
2023-08-21 09:35:00,18.44,18.47,18.34,18.46,27895.0,18.44,18.47,18.34,18.46,27895.0
2023-08-21 09:40:00,18.47,18.47,18.38,18.45,18920.0,18.47,18.47,18.38,18.45,18920.0
2023-08-21 09:45:00,18.46,18.56,18.44,18.55,63429.0,18.46,18.56,18.44,18.55,63429.0
2023-08-21 09:50:00,18.55,18.77,18.55,18.77,43562.0,18.55,18.77,18.55,18.77,43562.0
2023-08-21 09:55:00,18.77,18.81,18.7,18.78,60217.0,18.77,18.81,18.7,18.78,60217.0
2023-08-21 10:00:00,18.8,18.83,18.71,18.71,61078.0,18.8,18.83,18.71,18.71,61078.0
2023-08-21 10:05:00,18.71,18.8,18.6,18.61,54295.0,18.71,18.8,18.6,18.61,54295.0
2023-08-21 10:10:00,18.6,18.6,18.46,18.52,36420.0,18.6,18.6,18.46,18.52,36420.0
2023-08-21 10:15:00,18.52,18.58,18.49,18.57,19749.0,18.52,18.58,18.49,18.57,19749.0
2023-08-21 10:20:00,18.58,18.6,18.44,18.44,19637.0,18.58,18.6,18.44,18.44,19637.0
2023-08-21 10:25:00,18.43,18.44,18.31,18.31,16685.0,18.43,18.44,18.31,18.31,16685.0
2023-08-21 10:30:00,18.32,18.33,18.23,18.26,25737.0,18.32,18.33,18.23,18.26,25737.0
2023-08-21 10:35:00,18.26,18.29,18.2,18.25,13300.0,18.26,18.29,18.2,18.25,13300.0
2023-08-21 10:40:00,18.26,18.28,18.2,18.26,13365.0,18.26,18.28,18.2,18.26,13365.0
2023-08-21 10:45:00,18.27,18.35,18.24,18.31,21408.0,18.27,18.35,18.24,18.31,21408.0
2023-08-21 10:50:00,18.31,18.32,18.25,18.3,312121.0,18.31,18.32,18.25,18.3,312121.0
2023-08-21 10:55:00,18.3,18.41,18.28,18.37,28394.0,18.3,18.41,18.28,18.37,28394.0
2023-08-21 11:00:00,18.38,18.47,18.36,18.45,32453.0,18.38,18.47,18.36,18.45,32453.0
2023-08-21 11:05:00,18.44,18.44,18.37,18.38,15242.0,18.44,18.44,18.37,18.38,15242.0
2023-08-21 11:10:00,18.38,18.39,18.31,18.36,33642.0,18.38,18.39,18.31,18.36,33642.0
2023-08-21 11:15:00,18.35,18.41,18.35,18.4,25375.0,18.35,18.41,18.35,18.4,25375.0
2023-08-21 11:20:00,18.4,18.4,18.32,18.38,38188.0,18.4,18.4,18.32,18.38,38188.0
2023-08-21 11:25:00,18.38,18.43,18.37,18.39,32600.0,18.38,18.43,18.37,18.39,32600.0
2023-08-21 11:30:00,18.39,18.43,18.36,18.39,34086.0,18.39,18.43,18.36,18.39,34086.0
2023-08-21 11:35:00,18.4,18.45,18.4,18.44,23262.0,18.4,18.45,18.4,18.44,23262.0
2023-08-21 11:40:00,18.44,18.46,18.32,18.35,64982.0,18.44,18.46,18.32,18.35,64982.0
2023-08-21 11:45:00,18.36,18.43,18.33,18.34,26455.0,18.36,18.43,18.33,18.34,26455.0
2023-08-21 11:50:00,18.34,18.38,18.29,18.36,27902.0,18.34,18.38,18.29,18.36,27902.0
2023-08-21 11:55:00,18.37,18.47,18.35,18.36,21200.0,18.37,18.47,18.35,18.36,21200.0
2023-08-21 12:00:00,18.33,18.37,18.33,18.37,8584.0,18.33,18.37,18.33,18.37,8584.0
2023-08-21 12:05:00,18.37,18.45,18.34,18.43,28078.0,18.37,18.45,18.34,18.43,28078.0
2023-08-21 12:10:00,18.43,18.46,18.4,18.4,20429.0,18.43,18.46,18.4,18.4,20429.0
2023-08-21 12:15:00,18.4,18.46,18.4,18.43,19203.0,18.4,18.46,18.4,18.43,19203.0
2023-08-21 12:20:00,18.43,18.46,18.41,18.41,8482.0,18.43,18.46,18.41,18.41,8482.0
2023-08-21 12:25:00,18.41,18.49,18.41,18.47,16204.0,18.41,18.49,18.41,18.47,16204.0
2023-08-21 12:30:00,18.46,18.49,18.44,18.44,7896.0,18.46,18.49,18.44,18.44,7896.0
2023-08-21 12:35:00,18.45,18.45,18.4,18.42,7921.0,18.45,18.45,18.4,18.42,7921.0
2023-08-21 12:40:00,18.41,18.43,18.4,18.41,8729.0,18.41,18.43,18.4,18.41,8729.0
2023-08-21 12:45:00,18.41,18.45,18.4,18.44,10005.0,18.41,18.45,18.4,18.44,10005.0
2023-08-21 12:50:00,18.44,18.44,18.4,18.43,5201.0,18.44,18.44,18.4,18.43,5201.0
2023-08-21 12:55:00,18.42,18.48,18.4,18.46,13123.0,18.42,18.48,18.4,18.46,13123.0
2023-08-21 13:00:00,18.45,18.49,18.41,18.42,7396.0,18.45,18.49,18.41,18.42,7396.0
2023-08-21 13:05:00,18.42,18.47,18.42,18.44,8296.0,18.42,18.47,18.42,18.44,8296.0
2023-08-21 13:10:00,18.43,18.44,18.41,18.42,9935.0,18.43,18.44,18.41,18.42,9935.0
2023-08-21 13:15:00,18.43,18.48,18.41,18.48,29159.0,18.43,18.48,18.41,18.48,29159.0
2023-08-21 13:20:00,18.48,18.56,18.47,18.54,57635.0,18.48,18.56,18.47,18.54,57635.0
2023-08-21 13:25:00,18.54,18.54,18.47,18.48,13227.0,18.54,18.54,18.47,18.48,13227.0
2023-08-21 13:30:00,18.47,18.54,18.45,18.51,12551.0,18.47,18.54,18.45,18.51,12551.0
2023-08-21 13:35:00,18.51,18.57,18.5,18.52,21857.0,18.51,18.57,18.5,18.52,21857.0
2023-08-21 13:40:00,18.51,18.52,18.5,18.52,9643.0,18.51,18.52,18.5,18.52,9643.0
2023-08-21 13:45:00,18.52,18.53,18.43,18.45,24082.0,18.52,18.53,18.43,18.45,24082.0
2023-08-21 13:50:00,18.45,18.48,18.43,18.47,7859.0,18.45,18.48,18.43,18.47,7859.0
2023-08-21 13:55:00,18.47,18.51,18.47,18.51,7821.0,18.47,18.51,18.47,18.51,7821.0
2023-08-21 14:00:00,18.52,18.53,18.48,18.48,8081.0,18.52,18.53,18.48,18.48,8081.0
2023-08-21 14:05:00,18.47,18.49,18.47,18.48,4998.0,18.47,18.49,18.47,18.48,4998.0
2023-08-21 14:10:00,18.49,18.52,18.48,18.52,7415.0,18.49,18.52,18.48,18.52,7415.0
2023-08-21 14:15:00,18.51,18.54,18.5,18.54,7964.0,18.51,18.54,18.5,18.54,7964.0
2023-08-21 14:20:00,18.55,18.56,18.52,18.54,8191.0,18.55,18.56,18.52,18.54,8191.0
2023-08-21 14:25:00,18.54,18.54,18.5,18.51,5413.0,18.54,18.54,18.5,18.51,5413.0
2023-08-21 14:30:00,18.5,18.51,18.47,18.5,18511.0,18.5,18.51,18.47,18.5,18511.0
2023-08-21 14:35:00,18.5,18.5,18.44,18.44,30242.0,18.5,18.5,18.44,18.44,30242.0
2023-08-21 14:40:00,18.44,18.53,18.43,18.5,21400.0,18.44,18.53,18.43,18.5,21400.0
2023-08-21 14:45:00,18.5,18.55,18.48,18.55,15460.0,18.5,18.55,18.48,18.55,15460.0
2023-08-21 14:50:00,18.55,18.56,18.5,18.51,12452.0,18.55,18.56,18.5,18.51,12452.0
2023-08-21 14:55:00,18.51,18.53,18.47,18.5,43634.0,18.51,18.53,18.47,18.5,43634.0
2023-08-21 15:00:00,18.49,18.54,18.49,18.5,16885.0,18.49,18.54,18.49,18.5,16885.0
2023-08-21 15:05:00,18.5,18.52,18.47,18.52,10405.0,18.5,18.52,18.47,18.52,10405.0
2023-08-21 15:10:00,18.5,18.58,18.5,18.57,11921.0,18.5,18.58,18.5,18.57,11921.0
2023-08-21 15:15:00,18.58,18.6,18.56,18.59,15964.0,18.58,18.6,18.56,18.59,15964.0
2023-08-21 15:20:00,18.58,18.59,18.55,18.56,15183.0,18.58,18.59,18.55,18.56,15183.0
2023-08-21 15:25:00,18.56,18.6,18.56,18.57,18738.0,18.56,18.6,18.56,18.57,18738.0
2023-08-21 15:30:00,18.57,18.58,18.52,18.54,17819.0,18.57,18.58,18.52,18.54,17819.0
2023-08-21 15:35:00,18.54,18.55,18.5,18.51,16165.0,18.54,18.55,18.5,18.51,16165.0
2023-08-21 15:40:00,18.51,18.52,18.47,18.47,36423.0,18.51,18.52,18.47,18.47,36423.0
2023-08-21 15:45:00,18.48,18.5,18.44,18.49,36596.0,18.48,18.5,18.44,18.49,36596.0
2023-08-21 15:50:00,18.48,18.51,18.48,18.49,33166.0,18.48,18.51,18.48,18.49,33166.0
2023-08-21 15:55:00,18.48,18.49,18.43,18.48,113524.0,18.48,18.49,18.43,18.48,113524.0
2023-08-22 09:30:00,18.62,18.62,18.35,18.46,73783.0,18.62,18.62,18.35,18.46,73783.0
2023-08-22 09:35:00,18.47,18.49,18.22,18.22,68724.0,18.47,18.49,18.22,18.22,68724.0
2023-08-22 09:40:00,18.23,18.24,18.06,18.09,96962.0,18.23,18.24,18.06,18.09,96962.0
2023-08-22 09:45:00,18.09,18.14,17.95,18.04,163521.0,18.09,18.14,17.95,18.04,163521.0
2023-08-22 09:50:00,18.05,18.06,17.77,17.83,133205.0,18.05,18.06,17.77,17.83,133205.0
2023-08-22 09:55:00,17.82,17.82,17.73,17.81,74198.0,17.82,17.82,17.73,17.81,74198.0
2023-08-22 10:00:00,17.8,17.92,17.8,17.91,56762.0,17.8,17.92,17.8,17.91,56762.0
2023-08-22 10:05:00,17.91,17.94,17.8,17.81,48960.0,17.91,17.94,17.8,17.81,48960.0
2023-08-22 10:10:00,17.8,17.82,17.73,17.75,45380.0,17.8,17.82,17.73,17.75,45380.0
2023-08-22 10:15:00,17.74,17.87,17.74,17.87,39082.0,17.74,17.87,17.74,17.87,39082.0
2023-08-22 10:20:00,17.87,17.87,17.68,17.72,64232.0,17.87,17.87,17.68,17.72,64232.0
2023-08-22 10:25:00,17.73,17.75,17.69,17.73,16260.0,17.73,17.75,17.69,17.73,16260.0
2023-08-22 10:30:00,17.73,17.77,17.7,17.75,22379.0,17.73,17.77,17.7,17.75,22379.0
2023-08-22 10:35:00,17.75,17.82,17.75,17.8,43044.0,17.75,17.82,17.75,17.8,43044.0
2023-08-22 10:40:00,17.8,17.81,17.71,17.71,12471.0,17.8,17.81,17.71,17.71,12471.0
2023-08-22 10:45:00,17.7,17.77,17.7,17.77,14622.0,17.7,17.77,17.7,17.77,14622.0
2023-08-22 10:50:00,17.75,17.8,17.75,17.77,9709.0,17.75,17.8,17.75,17.77,9709.0
2023-08-22 10:55:00,17.78,17.82,17.75,17.81,21909.0,17.78,17.82,17.75,17.81,21909.0
2023-08-22 11:00:00,17.82,17.9,17.8,17.88,41490.0,17.82,17.9,17.8,17.88,41490.0
2023-08-22 11:05:00,17.89,17.89,17.81,17.86,25007.0,17.89,17.89,17.81,17.86,25007.0
2023-08-22 11:10:00,17.87,17.98,17.86,17.88,30609.0,17.87,17.98,17.86,17.88,30609.0
2023-08-22 11:15:00,17.85,17.88,17.78,17.78,25169.0,17.85,17.88,17.78,17.78,25169.0
2023-08-22 11:20:00,17.79,17.79,17.65,17.68,72274.0,17.79,17.79,17.65,17.68,72274.0
2023-08-22 11:25:00,17.69,17.73,17.66,17.71,20739.0,17.69,17.73,17.66,17.71,20739.0
2023-08-22 11:30:00,17.72,17.77,17.72,17.76,16412.0,17.72,17.77,17.72,17.76,16412.0
2023-08-22 11:35:00,17.74,17.8,17.71,17.76,21500.0,17.74,17.8,17.71,17.76,21500.0
2023-08-22 11:40:00,17.76,17.88,17.76,17.85,27508.0,17.76,17.88,17.76,17.85,27508.0
2023-08-22 11:45:00,17.85,17.92,17.85,17.89,17864.0,17.85,17.92,17.85,17.89,17864.0
2023-08-22 11:50:00,17.89,17.9,17.82,17.82,9764.0,17.89,17.9,17.82,17.82,9764.0
2023-08-22 11:55:00,17.82,17.84,17.81,17.81,10172.0,17.82,17.84,17.81,17.81,10172.0
2023-08-22 12:00:00,17.81,17.82,17.73,17.74,43486.0,17.81,17.82,17.73,17.74,43486.0
2023-08-22 12:05:00,17.74,17.77,17.73,17.73,16254.0,17.74,17.77,17.73,17.73,16254.0
2023-08-22 12:10:00,17.72,17.72,17.62,17.63,40723.0,17.72,17.72,17.62,17.63,40723.0
2023-08-22 12:15:00,17.63,17.68,17.62,17.63,34943.0,17.63,17.68,17.62,17.63,34943.0
2023-08-22 12:20:00,17.63,17.65,17.57,17.6,44760.0,17.63,17.65,17.57,17.6,44760.0
2023-08-22 12:25:00,17.6,17.68,17.6,17.67,54651.0,17.6,17.68,17.6,17.67,54651.0
2023-08-22 12:30:00,17.67,17.69,17.61,17.62,28974.0,17.67,17.69,17.61,17.62,28974.0
2023-08-22 12:35:00,17.62,17.67,17.62,17.66,7115.0,17.62,17.67,17.62,17.66,7115.0
2023-08-22 12:40:00,17.65,17.74,17.65,17.74,11987.0,17.65,17.74,17.65,17.74,11987.0
2023-08-22 12:45:00,17.73,17.74,17.67,17.67,6408.0,17.73,17.74,17.67,17.67,6408.0
2023-08-22 12:50:00,17.67,17.67,17.63,17.66,12009.0,17.67,17.67,17.63,17.66,12009.0
2023-08-22 12:55:00,17.67,17.68,17.63,17.63,9356.0,17.67,17.68,17.63,17.63,9356.0
2023-08-22 13:00:00,17.62,17.63,17.58,17.6,15620.0,17.62,17.63,17.58,17.6,15620.0
2023-08-22 13:05:00,17.61,17.61,17.57,17.59,35634.0,17.61,17.61,17.57,17.59,35634.0
2023-08-22 13:10:00,17.59,17.61,17.56,17.59,19518.0,17.59,17.61,17.56,17.59,19518.0
2023-08-22 13:15:00,17.57,17.57,17.55,17.55,18354.0,17.57,17.57,17.55,17.55,18354.0
2023-08-22 13:20:00,17.55,17.57,17.42,17.49,73013.0,17.55,17.57,17.42,17.49,73013.0
2023-08-22 13:25:00,17.49,17.53,17.47,17.52,22395.0,17.49,17.53,17.47,17.52,22395.0
2023-08-22 13:30:00,17.52,17.53,17.49,17.49,19987.0,17.52,17.53,17.49,17.49,19987.0
2023-08-22 13:35:00,17.5,17.52,17.46,17.5,45888.0,17.5,17.52,17.46,17.5,45888.0
2023-08-22 13:40:00,17.5,17.51,17.48,17.49,12364.0,17.5,17.51,17.48,17.49,12364.0
2023-08-22 13:45:00,17.48,17.49,17.46,17.48,18549.0,17.48,17.49,17.46,17.48,18549.0
2023-08-22 13:50:00,17.49,17.51,17.47,17.47,12015.0,17.49,17.51,17.47,17.47,12015.0
2023-08-22 13:55:00,17.49,17.52,17.49,17.51,12151.0,17.49,17.52,17.49,17.51,12151.0
2023-08-22 14:00:00,17.51,17.56,17.49,17.55,22468.0,17.51,17.56,17.49,17.55,22468.0
2023-08-22 14:05:00,17.54,17.58,17.54,17.57,7284.0,17.54,17.58,17.54,17.57,7284.0
2023-08-22 14:10:00,17.56,17.58,17.55,17.57,14354.0,17.56,17.58,17.55,17.57,14354.0
2023-08-22 14:15:00,17.57,17.63,17.56,17.57,14089.0,17.57,17.63,17.56,17.57,14089.0
2023-08-22 14:20:00,17.57,17.58,17.56,17.56,6698.0,17.57,17.58,17.56,17.56,6698.0
2023-08-22 14:25:00,17.55,17.57,17.52,17.56,26721.0,17.55,17.57,17.52,17.56,26721.0
2023-08-22 14:30:00,17.56,17.6,17.52,17.53,17844.0,17.56,17.6,17.52,17.53,17844.0
2023-08-22 14:35:00,17.53,17.54,17.51,17.53,12694.0,17.53,17.54,17.51,17.53,12694.0
2023-08-22 14:40:00,17.53,17.53,17.5,17.51,12395.0,17.53,17.53,17.5,17.51,12395.0
2023-08-22 14:45:00,17.51,17.54,17.5,17.53,21750.0,17.51,17.54,17.5,17.53,21750.0
2023-08-22 14:50:00,17.53,17.57,17.52,17.57,19084.0,17.53,17.57,17.52,17.57,19084.0
2023-08-22 14:55:00,17.57,17.59,17.54,17.57,29810.0,17.57,17.59,17.54,17.57,29810.0
2023-08-22 15:00:00,17.58,17.58,17.53,17.54,20491.0,17.58,17.58,17.53,17.54,20491.0
2023-08-22 15:05:00,17.54,17.55,17.53,17.54,16860.0,17.54,17.55,17.53,17.54,16860.0
2023-08-22 15:10:00,17.54,17.56,17.54,17.55,12381.0,17.54,17.56,17.54,17.55,12381.0
2023-08-22 15:15:00,17.55,17.55,17.5,17.53,15468.0,17.55,17.55,17.5,17.53,15468.0
2023-08-22 15:20:00,17.53,17.55,17.5,17.53,29501.0,17.53,17.55,17.5,17.53,29501.0
2023-08-22 15:25:00,17.53,17.55,17.52,17.53,18308.0,17.53,17.55,17.52,17.53,18308.0
2023-08-22 15:30:00,17.53,17.53,17.46,17.46,49811.0,17.53,17.53,17.46,17.46,49811.0
2023-08-22 15:35:00,17.46,17.48,17.44,17.46,40642.0,17.46,17.48,17.44,17.46,40642.0
2023-08-22 15:40:00,17.45,17.46,17.37,17.38,76874.0,17.45,17.46,17.37,17.38,76874.0
2023-08-22 15:45:00,17.38,17.4,17.28,17.3,92991.0,17.38,17.4,17.28,17.3,92991.0
2023-08-22 15:50:00,17.3,17.36,17.29,17.31,139617.0,17.3,17.36,17.29,17.31,139617.0
2023-08-22 15:55:00,17.32,17.33,17.25,17.26,269043.0,17.32,17.33,17.25,17.26,269043.0
2023-08-23 09:30:00,17.25,17.29,16.89,16.98,173871.0,17.25,17.29,16.89,16.98,173871.0
2023-08-23 09:35:00,16.96,17.07,16.95,17.07,78121.0,16.96,17.07,16.95,17.07,78121.0
2023-08-23 09:40:00,17.06,17.07,16.94,16.98,29821.0,17.06,17.07,16.94,16.98,29821.0
2023-08-23 09:45:00,16.98,17.04,16.94,17.0,64434.0,16.98,17.04,16.94,17.0,64434.0
2023-08-23 09:50:00,16.99,17.12,16.96,17.07,44839.0,16.99,17.12,16.96,17.07,44839.0
2023-08-23 09:55:00,17.07,17.29,17.05,17.19,36599.0,17.07,17.29,17.05,17.19,36599.0
2023-08-23 10:00:00,17.19,17.34,17.18,17.3,30577.0,17.19,17.34,17.18,17.3,30577.0
2023-08-23 10:05:00,17.29,17.3,17.23,17.3,22075.0,17.29,17.3,17.23,17.3,22075.0
2023-08-23 10:10:00,17.3,17.3,17.18,17.19,26967.0,17.3,17.3,17.18,17.19,26967.0
2023-08-23 10:15:00,17.19,17.23,17.13,17.17,26581.0,17.19,17.23,17.13,17.17,26581.0
2023-08-23 10:20:00,17.19,17.31,17.18,17.24,30043.0,17.19,17.31,17.18,17.24,30043.0
2023-08-23 10:25:00,17.23,17.24,17.15,17.16,16050.0,17.23,17.24,17.15,17.16,16050.0
2023-08-23 10:30:00,17.15,17.25,17.15,17.19,13217.0,17.15,17.25,17.15,17.19,13217.0
2023-08-23 10:35:00,17.19,17.19,17.11,17.11,20903.0,17.19,17.19,17.11,17.11,20903.0
2023-08-23 10:40:00,17.11,17.16,17.1,17.11,19373.0,17.11,17.16,17.1,17.11,19373.0
2023-08-23 10:45:00,17.11,17.14,17.06,17.1,27368.0,17.11,17.14,17.06,17.1,27368.0
2023-08-23 10:50:00,17.11,17.11,17.01,17.02,21883.0,17.11,17.11,17.01,17.02,21883.0
2023-08-23 10:55:00,17.01,17.07,17.0,17.05,25021.0,17.01,17.07,17.0,17.05,25021.0
2023-08-23 11:00:00,17.06,17.18,17.01,17.18,26337.0,17.06,17.18,17.01,17.18,26337.0
2023-08-23 11:05:00,17.17,17.17,17.04,17.04,21836.0,17.17,17.17,17.04,17.04,21836.0
2023-08-23 11:10:00,17.04,17.09,17.04,17.08,4591.0,17.04,17.09,17.04,17.08,4591.0
2023-08-23 11:15:00,17.09,17.1,17.03,17.04,15429.0,17.09,17.1,17.03,17.04,15429.0
2023-08-23 11:20:00,17.04,17.1,17.03,17.09,38658.0,17.04,17.1,17.03,17.09,38658.0
2023-08-23 11:25:00,17.1,17.15,17.09,17.1,20105.0,17.1,17.15,17.09,17.1,20105.0
2023-08-23 11:30:00,17.1,17.11,17.04,17.05,29081.0,17.1,17.11,17.04,17.05,29081.0
2023-08-23 11:35:00,17.04,17.11,17.04,17.08,19941.0,17.04,17.11,17.04,17.08,19941.0
2023-08-23 11:40:00,17.08,17.13,17.07,17.07,20333.0,17.08,17.13,17.07,17.07,20333.0
2023-08-23 11:45:00,17.09,17.15,17.09,17.1,12039.0,17.09,17.15,17.09,17.1,12039.0
2023-08-23 11:50:00,17.11,17.11,17.07,17.07,7741.0,17.11,17.11,17.07,17.07,7741.0
2023-08-23 11:55:00,17.07,17.08,17.04,17.07,18980.0,17.07,17.08,17.04,17.07,18980.0
2023-08-23 12:00:00,17.06,17.08,17.04,17.05,26538.0,17.06,17.08,17.04,17.05,26538.0
2023-08-23 12:05:00,17.06,17.09,17.06,17.06,13510.0,17.06,17.09,17.06,17.06,13510.0
2023-08-23 12:10:00,17.05,17.07,17.02,17.02,33597.0,17.05,17.07,17.02,17.02,33597.0
2023-08-23 12:15:00,17.02,17.03,17.01,17.01,37705.0,17.02,17.03,17.01,17.01,37705.0
2023-08-23 12:20:00,17.02,17.03,16.96,16.96,43999.0,17.02,17.03,16.96,16.96,43999.0
2023-08-23 12:25:00,16.97,17.0,16.95,16.99,26847.0,16.97,17.0,16.95,16.99,26847.0
2023-08-23 12:30:00,16.99,17.12,16.99,17.12,20195.0,16.99,17.12,16.99,17.12,20195.0
2023-08-23 12:35:00,17.11,17.2,17.11,17.17,18168.0,17.11,17.2,17.11,17.17,18168.0
2023-08-23 12:40:00,17.18,17.18,17.12,17.15,11736.0,17.18,17.18,17.12,17.15,11736.0
2023-08-23 12:45:00,17.16,17.17,17.14,17.15,11553.0,17.16,17.17,17.14,17.15,11553.0
2023-08-23 12:50:00,17.14,17.17,17.1,17.1,11285.0,17.14,17.17,17.1,17.1,11285.0
2023-08-23 12:55:00,17.1,17.11,17.04,17.04,16104.0,17.1,17.11,17.04,17.04,16104.0
2023-08-23 13:00:00,17.05,17.07,17.04,17.06,12837.0,17.05,17.07,17.04,17.06,12837.0
2023-08-23 13:05:00,17.06,17.08,17.04,17.07,8107.0,17.06,17.08,17.04,17.07,8107.0
2023-08-23 13:10:00,17.08,17.09,17.05,17.05,12127.0,17.08,17.09,17.05,17.05,12127.0
2023-08-23 13:15:00,17.05,17.11,17.05,17.08,11548.0,17.05,17.11,17.05,17.08,11548.0
2023-08-23 13:20:00,17.07,17.09,17.01,17.03,10469.0,17.07,17.09,17.01,17.03,10469.0
2023-08-23 13:25:00,17.05,17.06,17.03,17.05,5500.0,17.05,17.06,17.03,17.05,5500.0
2023-08-23 13:30:00,17.05,17.08,17.05,17.06,8235.0,17.05,17.08,17.05,17.06,8235.0
2023-08-23 13:35:00,17.05,17.05,17.0,17.03,13418.0,17.05,17.05,17.0,17.03,13418.0
2023-08-23 13:40:00,17.03,17.05,17.02,17.04,10243.0,17.03,17.05,17.02,17.04,10243.0
2023-08-23 13:45:00,17.03,17.03,17.01,17.03,20828.0,17.03,17.03,17.01,17.03,20828.0
2023-08-23 13:50:00,17.03,17.03,17.0,17.01,6549.0,17.03,17.03,17.0,17.01,6549.0
2023-08-23 13:55:00,17.03,17.04,17.0,17.0,18986.0,17.03,17.04,17.0,17.0,18986.0
2023-08-23 14:00:00,17.0,17.02,16.97,17.0,23568.0,17.0,17.02,16.97,17.0,23568.0
2023-08-23 14:05:00,17.0,17.03,16.99,17.02,8252.0,17.0,17.03,16.99,17.02,8252.0
2023-08-23 14:10:00,17.02,17.04,16.97,16.98,27466.0,17.02,17.04,16.97,16.98,27466.0
2023-08-23 14:15:00,16.99,17.0,16.96,16.99,13986.0,16.99,17.0,16.96,16.99,13986.0
2023-08-23 14:20:00,16.99,17.0,16.97,17.0,11383.0,16.99,17.0,16.97,17.0,11383.0
2023-08-23 14:25:00,17.0,17.01,16.97,17.0,16342.0,17.0,17.01,16.97,17.0,16342.0
2023-08-23 14:30:00,17.0,17.04,16.99,17.0,13488.0,17.0,17.04,16.99,17.0,13488.0
2023-08-23 14:35:00,17.01,17.02,16.99,17.01,6951.0,17.01,17.02,16.99,17.01,6951.0
2023-08-23 14:40:00,17.01,17.02,16.98,17.0,7923.0,17.01,17.02,16.98,17.0,7923.0
2023-08-23 14:45:00,17.0,17.08,16.99,17.07,21538.0,17.0,17.08,16.99,17.07,21538.0
2023-08-23 14:50:00,17.09,17.14,17.04,17.04,19765.0,17.09,17.14,17.04,17.04,19765.0
2023-08-23 14:55:00,17.05,17.06,17.02,17.03,11623.0,17.05,17.06,17.02,17.03,11623.0
2023-08-23 15:00:00,17.04,17.07,17.01,17.06,11238.0,17.04,17.07,17.01,17.06,11238.0
2023-08-23 15:05:00,17.05,17.07,17.03,17.05,12444.0,17.05,17.07,17.03,17.05,12444.0
2023-08-23 15:10:00,17.04,17.09,17.04,17.05,18946.0,17.04,17.09,17.04,17.05,18946.0
2023-08-23 15:15:00,17.05,17.06,17.0,17.01,20010.0,17.05,17.06,17.0,17.01,20010.0
2023-08-23 15:20:00,17.01,17.02,17.0,17.01,33890.0,17.01,17.02,17.0,17.01,33890.0
2023-08-23 15:25:00,17.01,17.02,17.0,17.01,25599.0,17.01,17.02,17.0,17.01,25599.0
2023-08-23 15:30:00,17.01,17.01,16.96,16.96,63751.0,17.01,17.01,16.96,16.96,63751.0
2023-08-23 15:35:00,16.96,16.99,16.95,16.96,28084.0,16.96,16.99,16.95,16.96,28084.0
2023-08-23 15:40:00,16.96,16.97,16.9,16.91,54309.0,16.96,16.97,16.9,16.91,54309.0
2023-08-23 15:45:00,16.91,16.93,16.88,16.9,59758.0,16.91,16.93,16.88,16.9,59758.0
2023-08-23 15:50:00,16.91,16.95,16.9,16.95,62520.0,16.91,16.95,16.9,16.95,62520.0
2023-08-23 15:55:00,16.94,16.94,16.89,16.9,151022.0,16.94,16.94,16.89,16.9,151022.0
2023-08-24 09:30:00,16.94,16.98,16.81,16.82,82560.0,16.94,16.98,16.81,16.82,82560.0
2023-08-24 09:35:00,16.82,16.84,16.56,16.57,103236.0,16.82,16.84,16.56,16.57,103236.0
2023-08-24 09:40:00,16.56,16.63,16.35,16.38,175043.0,16.56,16.63,16.35,16.38,175043.0
2023-08-24 09:45:00,16.38,16.44,16.32,16.43,68060.0,16.38,16.44,16.32,16.43,68060.0
2023-08-24 09:50:00,16.43,16.62,16.41,16.58,63989.0,16.43,16.62,16.41,16.58,63989.0
2023-08-24 09:55:00,16.58,16.62,16.5,16.51,47990.0,16.58,16.62,16.5,16.51,47990.0
2023-08-24 10:00:00,16.51,16.55,16.44,16.5,44012.0,16.51,16.55,16.44,16.5,44012.0
2023-08-24 10:05:00,16.5,16.54,16.37,16.37,38127.0,16.5,16.54,16.37,16.37,38127.0
2023-08-24 10:10:00,16.37,16.4,16.3,16.33,43990.0,16.37,16.4,16.3,16.33,43990.0
2023-08-24 10:15:00,16.32,16.33,16.26,16.29,78838.0,16.32,16.33,16.26,16.29,78838.0
2023-08-24 10:20:00,16.3,16.37,16.26,16.37,37270.0,16.3,16.37,16.26,16.37,37270.0
2023-08-24 10:25:00,16.35,16.36,16.29,16.3,26361.0,16.35,16.36,16.29,16.3,26361.0
2023-08-24 10:30:00,16.29,16.46,16.28,16.35,45235.0,16.29,16.46,16.28,16.35,45235.0
2023-08-24 10:35:00,16.34,16.41,16.33,16.39,20344.0,16.34,16.41,16.33,16.39,20344.0
2023-08-24 10:40:00,16.4,16.44,16.32,16.32,29033.0,16.4,16.44,16.32,16.32,29033.0
2023-08-24 10:45:00,16.32,16.41,16.28,16.33,57912.0,16.32,16.41,16.28,16.33,57912.0
2023-08-24 10:50:00,16.32,16.33,16.26,16.26,31062.0,16.32,16.33,16.26,16.26,31062.0
2023-08-24 10:55:00,16.27,16.29,16.18,16.23,90752.0,16.27,16.29,16.18,16.23,90752.0
2023-08-24 11:00:00,16.23,16.25,16.18,16.23,38863.0,16.23,16.25,16.18,16.23,38863.0
2023-08-24 11:05:00,16.23,16.32,16.23,16.31,30695.0,16.23,16.32,16.23,16.31,30695.0
2023-08-24 11:10:00,16.31,16.37,16.31,16.35,24935.0,16.31,16.37,16.31,16.35,24935.0
2023-08-24 11:15:00,16.35,16.41,16.34,16.41,28766.0,16.35,16.41,16.34,16.41,28766.0
2023-08-24 11:20:00,16.4,16.41,16.28,16.29,36077.0,16.4,16.41,16.28,16.29,36077.0
2023-08-24 11:25:00,16.28,16.34,16.28,16.34,15645.0,16.28,16.34,16.28,16.34,15645.0
2023-08-24 11:30:00,16.32,16.49,16.31,16.48,35605.0,16.32,16.49,16.31,16.48,35605.0
2023-08-24 11:35:00,16.48,16.61,16.47,16.58,62823.0,16.48,16.61,16.47,16.58,62823.0
2023-08-24 11:40:00,16.58,16.64,16.58,16.59,44237.0,16.58,16.64,16.58,16.59,44237.0
2023-08-24 11:45:00,16.59,16.64,16.5,16.55,32991.0,16.59,16.64,16.5,16.55,32991.0
2023-08-24 11:50:00,16.55,16.55,16.45,16.46,31999.0,16.55,16.55,16.45,16.46,31999.0
2023-08-24 11:55:00,16.46,16.52,16.45,16.49,15206.0,16.46,16.52,16.45,16.49,15206.0
2023-08-24 12:00:00,16.48,16.55,16.47,16.5,19102.0,16.48,16.55,16.47,16.5,19102.0
2023-08-24 12:05:00,16.52,16.56,16.51,16.52,21519.0,16.52,16.56,16.51,16.52,21519.0
2023-08-24 12:10:00,16.52,16.62,16.51,16.6,23682.0,16.52,16.62,16.51,16.6,23682.0
2023-08-24 12:15:00,16.61,16.65,16.6,16.61,24047.0,16.61,16.65,16.6,16.61,24047.0
2023-08-24 12:20:00,16.61,16.67,16.6,16.62,25302.0,16.61,16.67,16.6,16.62,25302.0
2023-08-24 12:25:00,16.63,16.63,16.59,16.61,12933.0,16.63,16.63,16.59,16.61,12933.0
2023-08-24 12:30:00,16.61,16.65,16.6,16.64,15445.0,16.61,16.65,16.6,16.64,15445.0
2023-08-24 12:35:00,16.64,16.67,16.61,16.67,18181.0,16.64,16.67,16.61,16.67,18181.0
2023-08-24 12:40:00,16.66,16.7,16.66,16.68,15959.0,16.66,16.7,16.66,16.68,15959.0
2023-08-24 12:45:00,16.69,16.72,16.6,16.6,71499.0,16.69,16.72,16.6,16.6,71499.0
2023-08-24 12:50:00,16.59,16.61,16.57,16.59,8032.0,16.59,16.61,16.57,16.59,8032.0
2023-08-24 12:55:00,16.58,16.58,16.55,16.56,7993.0,16.58,16.58,16.55,16.56,7993.0
2023-08-24 13:00:00,16.56,16.57,16.51,16.54,14357.0,16.56,16.57,16.51,16.54,14357.0
2023-08-24 13:05:00,16.53,16.54,16.51,16.51,21195.0,16.53,16.54,16.51,16.51,21195.0
2023-08-24 13:10:00,16.5,16.5,16.41,16.43,37234.0,16.5,16.5,16.41,16.43,37234.0
2023-08-24 13:15:00,16.42,16.46,16.4,16.45,31292.0,16.42,16.46,16.4,16.45,31292.0
2023-08-24 13:20:00,16.44,16.47,16.43,16.46,12501.0,16.44,16.47,16.43,16.46,12501.0
2023-08-24 13:25:00,16.45,16.45,16.4,16.41,7366.0,16.45,16.45,16.4,16.41,7366.0
2023-08-24 13:30:00,16.41,16.45,16.4,16.44,10973.0,16.41,16.45,16.4,16.44,10973.0
2023-08-24 13:35:00,16.44,16.45,16.41,16.45,9593.0,16.44,16.45,16.41,16.45,9593.0
2023-08-24 13:40:00,16.45,16.45,16.41,16.41,8106.0,16.45,16.45,16.41,16.41,8106.0
2023-08-24 13:45:00,16.41,16.43,16.38,16.38,11547.0,16.41,16.43,16.38,16.38,11547.0
2023-08-24 13:50:00,16.38,16.4,16.35,16.39,9996.0,16.38,16.4,16.35,16.39,9996.0
2023-08-24 13:55:00,16.39,16.39,16.36,16.39,7781.0,16.39,16.39,16.36,16.39,7781.0
2023-08-24 14:00:00,16.39,16.48,16.39,16.47,29679.0,16.39,16.48,16.39,16.47,29679.0
2023-08-24 14:05:00,16.46,16.51,16.46,16.5,19165.0,16.46,16.51,16.46,16.5,19165.0
2023-08-24 14:10:00,16.51,16.52,16.47,16.5,14427.0,16.51,16.52,16.47,16.5,14427.0
2023-08-24 14:15:00,16.5,16.5,16.39,16.39,18233.0,16.5,16.5,16.39,16.39,18233.0
2023-08-24 14:20:00,16.4,16.45,16.39,16.45,21072.0,16.4,16.45,16.39,16.45,21072.0
2023-08-24 14:25:00,16.45,16.5,16.4,16.49,35438.0,16.45,16.5,16.4,16.49,35438.0
2023-08-24 14:30:00,16.49,16.5,16.45,16.48,14380.0,16.49,16.5,16.45,16.48,14380.0
2023-08-24 14:35:00,16.47,16.49,16.44,16.46,11238.0,16.47,16.49,16.44,16.46,11238.0
2023-08-24 14:40:00,16.46,16.47,16.41,16.41,21383.0,16.46,16.47,16.41,16.41,21383.0
2023-08-24 14:45:00,16.42,16.44,16.4,16.41,13898.0,16.42,16.44,16.4,16.41,13898.0
2023-08-24 14:50:00,16.41,16.44,16.4,16.41,18713.0,16.41,16.44,16.4,16.41,18713.0
2023-08-24 14:55:00,16.41,16.45,16.4,16.42,16101.0,16.41,16.45,16.4,16.42,16101.0
2023-08-24 15:00:00,16.42,16.47,16.42,16.45,16030.0,16.42,16.47,16.42,16.45,16030.0
2023-08-24 15:05:00,16.45,16.46,16.4,16.4,14203.0,16.45,16.46,16.4,16.4,14203.0
2023-08-24 15:10:00,16.4,16.44,16.39,16.41,14433.0,16.4,16.44,16.39,16.41,14433.0
2023-08-24 15:15:00,16.41,16.54,16.41,16.52,42456.0,16.41,16.54,16.41,16.52,42456.0
2023-08-24 15:20:00,16.52,16.54,16.51,16.52,12819.0,16.52,16.54,16.51,16.52,12819.0
2023-08-24 15:25:00,16.53,16.55,16.5,16.53,21499.0,16.53,16.55,16.5,16.53,21499.0
2023-08-24 15:30:00,16.53,16.53,16.48,16.51,18228.0,16.53,16.53,16.48,16.51,18228.0
2023-08-24 15:35:00,16.5,16.51,16.45,16.46,24109.0,16.5,16.51,16.45,16.46,24109.0
2023-08-24 15:40:00,16.46,16.51,16.44,16.46,42441.0,16.46,16.51,16.44,16.46,42441.0
2023-08-24 15:45:00,16.45,16.46,16.41,16.45,41240.0,16.45,16.46,16.41,16.45,41240.0
2023-08-24 15:50:00,16.45,16.5,16.44,16.5,74180.0,16.45,16.5,16.44,16.5,74180.0
2023-08-24 15:55:00,16.5,16.5,16.35,16.36,284292.0,16.5,16.5,16.35,16.36,284292.0
2023-08-25 09:30:00,16.5,16.75,16.45,16.69,87278.0,16.5,16.75,16.45,16.69,87278.0
2023-08-25 09:35:00,16.68,16.85,16.67,16.85,49010.0,16.68,16.85,16.67,16.85,49010.0
2023-08-25 09:40:00,16.85,16.93,16.75,16.77,75091.0,16.85,16.93,16.75,16.77,75091.0
2023-08-25 09:45:00,16.77,16.94,16.77,16.84,87306.0,16.77,16.94,16.77,16.84,87306.0
2023-08-25 09:50:00,16.84,16.88,16.7,16.72,54335.0,16.84,16.88,16.7,16.72,54335.0
2023-08-25 09:55:00,16.71,16.75,16.66,16.75,28459.0,16.71,16.75,16.66,16.75,28459.0
2023-08-25 10:00:00,16.75,16.83,16.69,16.69,22805.0,16.75,16.83,16.69,16.69,22805.0
2023-08-25 10:05:00,16.68,16.69,16.51,16.51,34223.0,16.68,16.69,16.51,16.51,34223.0
2023-08-25 10:10:00,16.52,16.76,16.51,16.76,26863.0,16.52,16.76,16.51,16.76,26863.0
2023-08-25 10:15:00,16.76,16.85,16.71,16.73,25446.0,16.76,16.85,16.71,16.73,25446.0
2023-08-25 10:20:00,16.73,16.74,16.59,16.6,38026.0,16.73,16.74,16.59,16.6,38026.0
2023-08-25 10:25:00,16.59,16.63,16.57,16.61,13915.0,16.59,16.63,16.57,16.61,13915.0
2023-08-25 10:30:00,16.6,16.71,16.59,16.62,32251.0,16.6,16.71,16.59,16.62,32251.0
2023-08-25 10:35:00,16.62,16.67,16.59,16.65,19202.0,16.62,16.67,16.59,16.65,19202.0
2023-08-25 10:40:00,16.65,16.71,16.65,16.7,28347.0,16.65,16.71,16.65,16.7,28347.0
2023-08-25 10:45:00,16.69,16.7,16.61,16.68,28944.0,16.69,16.7,16.61,16.68,28944.0
2023-08-25 10:50:00,16.67,16.75,16.65,16.68,40798.0,16.67,16.75,16.65,16.68,40798.0
2023-08-25 10:55:00,16.68,16.68,16.56,16.59,23283.0,16.68,16.68,16.56,16.59,23283.0
2023-08-25 11:00:00,16.59,16.65,16.58,16.63,20022.0,16.59,16.65,16.58,16.63,20022.0
2023-08-25 11:05:00,16.63,16.78,16.62,16.73,48016.0,16.63,16.78,16.62,16.73,48016.0
2023-08-25 11:10:00,16.73,16.8,16.71,16.79,36815.0,16.73,16.8,16.71,16.79,36815.0
2023-08-25 11:15:00,16.8,16.81,16.7,16.72,19798.0,16.8,16.81,16.7,16.72,19798.0
2023-08-25 11:20:00,16.72,16.77,16.72,16.75,20188.0,16.72,16.77,16.72,16.75,20188.0
2023-08-25 11:25:00,16.75,16.83,16.72,16.82,23895.0,16.75,16.83,16.72,16.82,23895.0
2023-08-25 11:30:00,16.81,16.81,16.75,16.78,29386.0,16.81,16.81,16.75,16.78,29386.0
2023-08-25 11:35:00,16.78,16.82,16.74,16.82,28781.0,16.78,16.82,16.74,16.82,28781.0
2023-08-25 11:40:00,16.82,16.84,16.71,16.72,24698.0,16.82,16.84,16.71,16.72,24698.0
2023-08-25 11:45:00,16.72,16.74,16.69,16.72,22454.0,16.72,16.74,16.69,16.72,22454.0
2023-08-25 11:50:00,16.71,16.71,16.64,16.66,16975.0,16.71,16.71,16.64,16.66,16975.0
2023-08-25 11:55:00,16.65,16.65,16.61,16.63,10694.0,16.65,16.65,16.61,16.63,10694.0
2023-08-25 12:00:00,16.62,16.66,16.62,16.65,17721.0,16.62,16.66,16.62,16.65,17721.0
2023-08-25 12:05:00,16.66,16.66,16.61,16.66,15760.0,16.66,16.66,16.61,16.66,15760.0
2023-08-25 12:10:00,16.66,16.7,16.65,16.67,18931.0,16.66,16.7,16.65,16.67,18931.0
2023-08-25 12:15:00,16.68,16.75,16.67,16.75,34678.0,16.68,16.75,16.67,16.75,34678.0
2023-08-25 12:20:00,16.75,16.83,16.74,16.82,23662.0,16.75,16.83,16.74,16.82,23662.0
2023-08-25 12:25:00,16.82,16.85,16.81,16.82,22576.0,16.82,16.85,16.81,16.82,22576.0
2023-08-25 12:30:00,16.83,16.83,16.79,16.82,18877.0,16.83,16.83,16.79,16.82,18877.0
2023-08-25 12:35:00,16.82,16.88,16.82,16.88,28325.0,16.82,16.88,16.82,16.88,28325.0
2023-08-25 12:40:00,16.87,16.97,16.86,16.97,51829.0,16.87,16.97,16.86,16.97,51829.0
2023-08-25 12:45:00,16.96,16.97,16.81,16.82,41043.0,16.96,16.97,16.81,16.82,41043.0
2023-08-25 12:50:00,16.82,16.83,16.73,16.75,27504.0,16.82,16.83,16.73,16.75,27504.0
2023-08-25 12:55:00,16.74,16.77,16.71,16.77,18761.0,16.74,16.77,16.71,16.77,18761.0
2023-08-25 13:00:00,16.76,16.79,16.72,16.74,12320.0,16.76,16.79,16.72,16.74,12320.0
2023-08-25 13:05:00,16.74,16.77,16.72,16.72,7686.0,16.74,16.77,16.72,16.72,7686.0
2023-08-25 13:10:00,16.72,16.78,16.7,16.78,12263.0,16.72,16.78,16.7,16.78,12263.0
2023-08-25 13:15:00,16.79,16.8,16.74,16.77,14049.0,16.79,16.8,16.74,16.77,14049.0
2023-08-25 13:20:00,16.77,16.77,16.72,16.73,9500.0,16.77,16.77,16.72,16.73,9500.0
2023-08-25 13:25:00,16.73,16.77,16.73,16.73,18238.0,16.73,16.77,16.73,16.73,18238.0
2023-08-25 13:30:00,16.74,16.76,16.71,16.74,18829.0,16.74,16.76,16.71,16.74,18829.0
2023-08-25 13:35:00,16.75,16.77,16.73,16.74,10351.0,16.75,16.77,16.73,16.74,10351.0
2023-08-25 13:40:00,16.73,16.79,16.73,16.78,20309.0,16.73,16.79,16.73,16.78,20309.0
2023-08-25 13:45:00,16.78,16.78,16.73,16.74,13762.0,16.78,16.78,16.73,16.74,13762.0
2023-08-25 13:50:00,16.74,16.76,16.73,16.75,9352.0,16.74,16.76,16.73,16.75,9352.0
2023-08-25 13:55:00,16.75,16.78,16.73,16.78,14984.0,16.75,16.78,16.73,16.78,14984.0
2023-08-25 14:00:00,16.77,16.83,16.77,16.83,24401.0,16.77,16.83,16.77,16.83,24401.0
2023-08-25 14:05:00,16.83,16.87,16.82,16.84,15640.0,16.83,16.87,16.82,16.84,15640.0
2023-08-25 14:10:00,16.85,16.89,16.83,16.88,10772.0,16.85,16.89,16.83,16.88,10772.0
2023-08-25 14:15:00,16.89,16.94,16.88,16.93,29295.0,16.89,16.94,16.88,16.93,29295.0
2023-08-25 14:20:00,16.94,16.96,16.91,16.96,24813.0,16.94,16.96,16.91,16.96,24813.0
2023-08-25 14:25:00,16.96,16.98,16.95,16.98,26230.0,16.96,16.98,16.95,16.98,26230.0
2023-08-25 14:30:00,16.99,17.0,16.94,16.97,41163.0,16.99,17.0,16.94,16.97,41163.0
2023-08-25 14:35:00,16.97,16.99,16.93,16.94,11917.0,16.97,16.99,16.93,16.94,11917.0
2023-08-25 14:40:00,16.94,16.96,16.91,16.91,9554.0,16.94,16.96,16.91,16.91,9554.0
2023-08-25 14:45:00,16.92,16.99,16.91,16.99,29908.0,16.92,16.99,16.91,16.99,29908.0
2023-08-25 14:50:00,16.99,17.09,16.99,17.05,73846.0,16.99,17.09,16.99,17.05,73846.0
2023-08-25 14:55:00,17.06,17.1,17.03,17.1,51190.0,17.06,17.1,17.03,17.1,51190.0
2023-08-25 15:00:00,17.1,17.14,17.06,17.09,57001.0,17.1,17.14,17.06,17.09,57001.0
2023-08-25 15:05:00,17.09,17.1,17.03,17.05,21602.0,17.09,17.1,17.03,17.05,21602.0
2023-08-25 15:10:00,17.05,17.08,17.02,17.03,30258.0,17.05,17.08,17.02,17.03,30258.0
2023-08-25 15:15:00,17.03,17.08,17.02,17.06,26939.0,17.03,17.08,17.02,17.06,26939.0
2023-08-25 15:20:00,17.05,17.15,17.05,17.11,41766.0,17.05,17.15,17.05,17.11,41766.0
2023-08-25 15:25:00,17.11,17.13,17.1,17.13,27411.0,17.11,17.13,17.1,17.13,27411.0
2023-08-25 15:30:00,17.13,17.13,17.06,17.08,46754.0,17.13,17.13,17.06,17.08,46754.0
2023-08-25 15:35:00,17.07,17.08,17.05,17.07,27576.0,17.07,17.08,17.05,17.07,27576.0
2023-08-25 15:40:00,17.07,17.11,17.03,17.11,36076.0,17.07,17.11,17.03,17.11,36076.0
2023-08-25 15:45:00,17.11,17.14,17.1,17.11,37519.0,17.11,17.14,17.1,17.11,37519.0
2023-08-25 15:50:00,17.1,17.13,17.08,17.13,63787.0,17.1,17.13,17.08,17.13,63787.0
2023-08-25 15:55:00,17.12,17.18,17.1,17.14,346149.0,17.12,17.18,17.1,17.14,346149.0
2023-08-28 09:30:00,17.35,17.5,17.25,17.38,113460.0,17.35,17.5,17.25,17.38,113460.0
2023-08-28 09:35:00,17.4,17.73,17.4,17.65,91231.0,17.4,17.73,17.4,17.65,91231.0
2023-08-28 09:40:00,17.66,17.92,17.65,17.89,103865.0,17.66,17.92,17.65,17.89,103865.0
2023-08-28 09:45:00,17.9,17.99,17.83,17.92,82679.0,17.9,17.99,17.83,17.92,82679.0
2023-08-28 09:50:00,17.91,18.05,17.9,18.04,133650.0,17.91,18.05,17.9,18.04,133650.0
2023-08-28 09:55:00,18.02,18.11,17.98,17.98,68104.0,18.02,18.11,17.98,17.98,68104.0
2023-08-28 10:00:00,18.0,18.04,17.9,18.04,73404.0,18.0,18.04,17.9,18.04,73404.0
2023-08-28 10:05:00,18.03,18.07,17.95,18.02,56369.0,18.03,18.07,17.95,18.02,56369.0
2023-08-28 10:10:00,18.02,18.07,17.97,18.04,67241.0,18.02,18.07,17.97,18.04,67241.0
2023-08-28 10:15:00,18.03,18.08,17.83,17.87,45785.0,18.03,18.08,17.83,17.87,45785.0
2023-08-28 10:20:00,17.87,17.99,17.86,17.99,36432.0,17.87,17.99,17.86,17.99,36432.0
2023-08-28 10:25:00,17.98,18.07,17.95,18.04,93117.0,17.98,18.07,17.95,18.04,93117.0
2023-08-28 10:30:00,18.05,18.07,18.01,18.03,23977.0,18.05,18.07,18.01,18.03,23977.0
2023-08-28 10:35:00,18.01,18.05,17.97,17.97,26880.0,18.01,18.05,17.97,17.97,26880.0
2023-08-28 10:40:00,17.98,18.05,17.94,18.03,67502.0,17.98,18.05,17.94,18.03,67502.0
2023-08-28 10:45:00,18.04,18.08,17.92,17.92,39345.0,18.04,18.08,17.92,17.92,39345.0
2023-08-28 10:50:00,17.91,18.05,17.85,17.85,85233.0,17.91,18.05,17.85,17.85,85233.0
2023-08-28 10:55:00,17.85,17.92,17.8,17.91,31893.0,17.85,17.92,17.8,17.91,31893.0
2023-08-28 11:00:00,17.91,17.98,17.91,17.98,32141.0,17.91,17.98,17.91,17.98,32141.0
2023-08-28 11:05:00,17.98,17.99,17.85,17.86,31855.0,17.98,17.99,17.85,17.86,31855.0
2023-08-28 11:10:00,17.85,17.87,17.84,17.86,16812.0,17.85,17.87,17.84,17.86,16812.0
2023-08-28 11:15:00,17.85,17.9,17.85,17.88,14976.0,17.85,17.9,17.85,17.88,14976.0
2023-08-28 11:20:00,17.89,17.92,17.82,17.83,17960.0,17.89,17.92,17.82,17.83,17960.0
2023-08-28 11:25:00,17.84,17.87,17.81,17.82,15810.0,17.84,17.87,17.81,17.82,15810.0
2023-08-28 11:30:00,17.82,17.88,17.82,17.87,16290.0,17.82,17.88,17.82,17.87,16290.0
2023-08-28 11:35:00,17.85,17.86,17.82,17.82,7913.0,17.85,17.86,17.82,17.82,7913.0
2023-08-28 11:40:00,17.82,17.83,17.65,17.68,41101.0,17.82,17.83,17.65,17.68,41101.0
2023-08-28 11:45:00,17.68,17.72,17.65,17.71,13831.0,17.68,17.72,17.65,17.71,13831.0
2023-08-28 11:50:00,17.71,17.73,17.66,17.71,11324.0,17.71,17.73,17.66,17.71,11324.0
2023-08-28 11:55:00,17.71,17.74,17.69,17.74,10471.0,17.71,17.74,17.69,17.74,10471.0
2023-08-28 12:00:00,17.73,17.74,17.7,17.72,10003.0,17.73,17.74,17.7,17.72,10003.0
2023-08-28 12:05:00,17.71,17.73,17.68,17.73,19874.0,17.71,17.73,17.68,17.73,19874.0
2023-08-28 12:10:00,17.73,17.73,17.67,17.7,11839.0,17.73,17.73,17.67,17.7,11839.0
2023-08-28 12:15:00,17.71,17.72,17.67,17.67,10288.0,17.71,17.72,17.67,17.67,10288.0
2023-08-28 12:20:00,17.66,17.67,17.63,17.63,15089.0,17.66,17.67,17.63,17.63,15089.0
2023-08-28 12:25:00,17.63,17.67,17.61,17.66,11754.0,17.63,17.67,17.61,17.66,11754.0
2023-08-28 12:30:00,17.67,17.7,17.66,17.67,6288.0,17.67,17.7,17.66,17.67,6288.0
2023-08-28 12:35:00,17.67,17.7,17.67,17.69,6688.0,17.67,17.7,17.67,17.69,6688.0
2023-08-28 12:40:00,17.7,17.7,17.66,17.66,18542.0,17.7,17.7,17.66,17.66,18542.0
2023-08-28 12:45:00,17.65,17.69,17.65,17.65,7059.0,17.65,17.69,17.65,17.65,7059.0
2023-08-28 12:50:00,17.65,17.71,17.64,17.7,8172.0,17.65,17.71,17.64,17.7,8172.0
2023-08-28 12:55:00,17.7,17.71,17.66,17.69,6413.0,17.7,17.71,17.66,17.69,6413.0
2023-08-28 13:00:00,17.69,17.71,17.67,17.67,7288.0,17.69,17.71,17.67,17.67,7288.0
2023-08-28 13:05:00,17.67,17.69,17.64,17.65,17601.0,17.67,17.69,17.64,17.65,17601.0
2023-08-28 13:10:00,17.64,17.68,17.63,17.65,22623.0,17.64,17.68,17.63,17.65,22623.0
2023-08-28 13:15:00,17.66,17.66,17.6,17.62,47193.0,17.66,17.66,17.6,17.62,47193.0
2023-08-28 13:20:00,17.62,17.68,17.62,17.66,8569.0,17.62,17.68,17.62,17.66,8569.0
2023-08-28 13:25:00,17.66,17.72,17.63,17.71,17623.0,17.66,17.72,17.63,17.71,17623.0
2023-08-28 13:30:00,17.71,17.71,17.67,17.68,28446.0,17.71,17.71,17.67,17.68,28446.0
2023-08-28 13:35:00,17.67,17.67,17.56,17.57,65973.0,17.67,17.67,17.56,17.57,65973.0
2023-08-28 13:40:00,17.57,17.61,17.54,17.54,15273.0,17.57,17.61,17.54,17.54,15273.0
2023-08-28 13:45:00,17.55,17.56,17.52,17.54,9995.0,17.55,17.56,17.52,17.54,9995.0
2023-08-28 13:50:00,17.53,17.56,17.51,17.51,10348.0,17.53,17.56,17.51,17.51,10348.0
2023-08-28 13:55:00,17.51,17.52,17.48,17.5,20415.0,17.51,17.52,17.48,17.5,20415.0
2023-08-28 14:00:00,17.51,17.53,17.5,17.52,10879.0,17.51,17.53,17.5,17.52,10879.0
2023-08-28 14:05:00,17.52,17.53,17.48,17.51,17151.0,17.52,17.53,17.48,17.51,17151.0
2023-08-28 14:10:00,17.5,17.51,17.47,17.48,12024.0,17.5,17.51,17.47,17.48,12024.0
2023-08-28 14:15:00,17.48,17.48,17.45,17.46,12422.0,17.48,17.48,17.45,17.46,12422.0
2023-08-28 14:20:00,17.46,17.51,17.44,17.45,13401.0,17.46,17.51,17.44,17.45,13401.0
2023-08-28 14:25:00,17.44,17.47,17.4,17.45,27213.0,17.44,17.47,17.4,17.45,27213.0
2023-08-28 14:30:00,17.46,17.46,17.42,17.46,17512.0,17.46,17.46,17.42,17.46,17512.0
2023-08-28 14:35:00,17.46,17.48,17.42,17.43,12253.0,17.46,17.48,17.42,17.43,12253.0
2023-08-28 14:40:00,17.42,17.44,17.41,17.43,10263.0,17.42,17.44,17.41,17.43,10263.0
2023-08-28 14:45:00,17.44,17.45,17.41,17.41,4749.0,17.44,17.45,17.41,17.41,4749.0
2023-08-28 14:50:00,17.41,17.45,17.41,17.45,18447.0,17.41,17.45,17.41,17.45,18447.0
2023-08-28 14:55:00,17.46,17.5,17.45,17.46,8258.0,17.46,17.5,17.45,17.46,8258.0
2023-08-28 15:00:00,17.47,17.52,17.47,17.47,18522.0,17.47,17.52,17.47,17.47,18522.0
2023-08-28 15:05:00,17.47,17.48,17.46,17.47,5458.0,17.47,17.48,17.46,17.47,5458.0
2023-08-28 15:10:00,17.47,17.47,17.43,17.43,17855.0,17.47,17.47,17.43,17.43,17855.0
2023-08-28 15:15:00,17.43,17.5,17.42,17.5,18855.0,17.43,17.5,17.42,17.5,18855.0
2023-08-28 15:20:00,17.49,17.5,17.44,17.46,11009.0,17.49,17.5,17.44,17.46,11009.0
2023-08-28 15:25:00,17.46,17.47,17.43,17.46,28213.0,17.46,17.47,17.43,17.46,28213.0
2023-08-28 15:30:00,17.46,17.51,17.45,17.46,26440.0,17.46,17.51,17.45,17.46,26440.0
2023-08-28 15:35:00,17.47,17.49,17.44,17.45,20203.0,17.47,17.49,17.44,17.45,20203.0
2023-08-28 15:40:00,17.45,17.5,17.44,17.5,15402.0,17.45,17.5,17.44,17.5,15402.0
2023-08-28 15:45:00,17.51,17.59,17.5,17.54,24835.0,17.51,17.59,17.5,17.54,24835.0
2023-08-28 15:50:00,17.54,17.58,17.54,17.58,39394.0,17.54,17.58,17.54,17.58,39394.0
2023-08-28 15:55:00,17.57,17.61,17.56,17.56,120508.0,17.57,17.61,17.56,17.56,120508.0
2023-08-29 09:30:00,17.6,17.88,17.6,17.86,66678.0,17.6,17.88,17.6,17.86,66678.0
2023-08-29 09:35:00,17.87,17.95,17.8,17.9,43919.0,17.87,17.95,17.8,17.9,43919.0
2023-08-29 09:40:00,17.92,17.98,17.88,17.97,54600.0,17.92,17.98,17.88,17.97,54600.0
2023-08-29 09:45:00,17.98,18.15,17.98,18.09,113455.0,17.98,18.15,17.98,18.09,113455.0
2023-08-29 09:50:00,18.07,18.18,18.05,18.16,64558.0,18.07,18.18,18.05,18.16,64558.0
2023-08-29 09:55:00,18.16,18.25,18.15,18.22,61859.0,18.16,18.25,18.15,18.22,61859.0
2023-08-29 10:00:00,18.21,18.35,18.19,18.31,93127.0,18.21,18.35,18.19,18.31,93127.0
2023-08-29 10:05:00,18.3,18.36,18.19,18.23,71318.0,18.3,18.36,18.19,18.23,71318.0
2023-08-29 10:10:00,18.23,18.45,18.23,18.45,62422.0,18.23,18.45,18.23,18.45,62422.0
2023-08-29 10:15:00,18.45,18.47,18.25,18.3,50195.0,18.45,18.47,18.25,18.3,50195.0
2023-08-29 10:20:00,18.29,18.36,18.25,18.36,20857.0,18.29,18.36,18.25,18.36,20857.0
2023-08-29 10:25:00,18.36,18.49,18.31,18.34,41730.0,18.36,18.49,18.31,18.34,41730.0
2023-08-29 10:30:00,18.32,18.37,18.31,18.34,16714.0,18.32,18.37,18.31,18.34,16714.0
2023-08-29 10:35:00,18.34,18.42,18.31,18.41,32838.0,18.34,18.42,18.31,18.41,32838.0
2023-08-29 10:40:00,18.41,18.47,18.4,18.46,32299.0,18.41,18.47,18.4,18.46,32299.0
2023-08-29 10:45:00,18.46,18.55,18.42,18.46,73607.0,18.46,18.55,18.42,18.46,73607.0
2023-08-29 10:50:00,18.46,18.48,18.38,18.4,31676.0,18.46,18.48,18.38,18.4,31676.0
2023-08-29 10:55:00,18.4,18.42,18.34,18.41,21792.0,18.4,18.42,18.34,18.41,21792.0
2023-08-29 11:00:00,18.38,18.4,18.33,18.34,17740.0,18.38,18.4,18.33,18.34,17740.0
2023-08-29 11:05:00,18.34,18.42,18.32,18.41,28313.0,18.34,18.42,18.32,18.41,28313.0
2023-08-29 11:10:00,18.4,18.44,18.39,18.41,12772.0,18.4,18.44,18.39,18.41,12772.0
2023-08-29 11:15:00,18.41,18.44,18.37,18.37,20157.0,18.41,18.44,18.37,18.37,20157.0
2023-08-29 11:20:00,18.36,18.39,18.33,18.38,18430.0,18.36,18.39,18.33,18.38,18430.0
2023-08-29 11:25:00,18.37,18.4,18.36,18.4,30787.0,18.37,18.4,18.36,18.4,30787.0
2023-08-29 11:30:00,18.4,18.44,18.37,18.4,20933.0,18.4,18.44,18.37,18.4,20933.0
2023-08-29 11:35:00,18.41,18.45,18.36,18.37,27144.0,18.41,18.45,18.36,18.37,27144.0
2023-08-29 11:40:00,18.36,18.44,18.36,18.44,15454.0,18.36,18.44,18.36,18.44,15454.0
2023-08-29 11:45:00,18.45,18.47,18.43,18.45,14515.0,18.45,18.47,18.43,18.45,14515.0
2023-08-29 11:50:00,18.45,18.49,18.41,18.48,20836.0,18.45,18.49,18.41,18.48,20836.0
2023-08-29 11:55:00,18.48,18.49,18.43,18.44,13010.0,18.48,18.49,18.43,18.44,13010.0
2023-08-29 12:00:00,18.43,18.44,18.38,18.39,10155.0,18.43,18.44,18.38,18.39,10155.0
2023-08-29 12:05:00,18.38,18.42,18.37,18.39,12405.0,18.38,18.42,18.37,18.39,12405.0
2023-08-29 12:10:00,18.38,18.39,18.37,18.38,7027.0,18.38,18.39,18.37,18.38,7027.0
2023-08-29 12:15:00,18.38,18.39,18.33,18.37,32446.0,18.38,18.39,18.33,18.37,32446.0
2023-08-29 12:20:00,18.37,18.4,18.37,18.39,8212.0,18.37,18.4,18.37,18.39,8212.0
2023-08-29 12:25:00,18.38,18.42,18.37,18.39,8598.0,18.38,18.42,18.37,18.39,8598.0
2023-08-29 12:30:00,18.39,18.4,18.34,18.36,6005.0,18.39,18.4,18.34,18.36,6005.0
2023-08-29 12:35:00,18.35,18.36,18.26,18.27,31464.0,18.35,18.36,18.26,18.27,31464.0
2023-08-29 12:40:00,18.28,18.31,18.26,18.31,13410.0,18.28,18.31,18.26,18.31,13410.0
2023-08-29 12:45:00,18.31,18.33,18.29,18.29,19644.0,18.31,18.33,18.29,18.29,19644.0
2023-08-29 12:50:00,18.29,18.3,18.24,18.28,9020.0,18.29,18.3,18.24,18.28,9020.0
2023-08-29 12:55:00,18.29,18.32,18.29,18.3,6879.0,18.29,18.32,18.29,18.3,6879.0
2023-08-29 13:00:00,18.31,18.31,18.27,18.28,7107.0,18.31,18.31,18.27,18.28,7107.0
2023-08-29 13:05:00,18.28,18.3,18.26,18.27,10612.0,18.28,18.3,18.26,18.27,10612.0
2023-08-29 13:10:00,18.27,18.3,18.26,18.29,15017.0,18.27,18.3,18.26,18.29,15017.0
2023-08-29 13:15:00,18.3,18.32,18.26,18.32,23918.0,18.3,18.32,18.26,18.32,23918.0
2023-08-29 13:20:00,18.33,18.38,18.33,18.36,16957.0,18.33,18.38,18.33,18.36,16957.0
2023-08-29 13:25:00,18.36,18.38,18.35,18.37,6345.0,18.36,18.38,18.35,18.37,6345.0
2023-08-29 13:30:00,18.37,18.38,18.32,18.32,14145.0,18.37,18.38,18.32,18.32,14145.0
2023-08-29 13:35:00,18.32,18.35,18.31,18.33,8074.0,18.32,18.35,18.31,18.33,8074.0
2023-08-29 13:40:00,18.32,18.34,18.32,18.34,5815.0,18.32,18.34,18.32,18.34,5815.0
2023-08-29 13:45:00,18.34,18.34,18.3,18.34,10109.0,18.34,18.34,18.3,18.34,10109.0
2023-08-29 13:50:00,18.34,18.34,18.23,18.24,33148.0,18.34,18.34,18.23,18.24,33148.0
2023-08-29 13:55:00,18.23,18.25,18.19,18.23,16422.0,18.23,18.25,18.19,18.23,16422.0
2023-08-29 14:00:00,18.23,18.25,18.19,18.2,11531.0,18.23,18.25,18.19,18.2,11531.0
2023-08-29 14:05:00,18.19,18.22,18.19,18.19,15684.0,18.19,18.22,18.19,18.19,15684.0
2023-08-29 14:10:00,18.19,18.19,18.15,18.17,17877.0,18.19,18.19,18.15,18.17,17877.0
2023-08-29 14:15:00,18.17,18.19,18.16,18.19,16390.0,18.17,18.19,18.16,18.19,16390.0
2023-08-29 14:20:00,18.19,18.2,18.15,18.16,6915.0,18.19,18.2,18.15,18.16,6915.0
2023-08-29 14:25:00,18.16,18.2,18.15,18.17,18573.0,18.16,18.2,18.15,18.17,18573.0
2023-08-29 14:30:00,18.18,18.18,18.15,18.16,10617.0,18.18,18.18,18.15,18.16,10617.0
2023-08-29 14:35:00,18.17,18.18,18.14,18.16,10656.0,18.17,18.18,18.14,18.16,10656.0
2023-08-29 14:40:00,18.15,18.16,18.11,18.12,17533.0,18.15,18.16,18.11,18.12,17533.0
2023-08-29 14:45:00,18.12,18.14,18.1,18.14,7034.0,18.12,18.14,18.1,18.14,7034.0
2023-08-29 14:50:00,18.14,18.15,18.13,18.14,4951.0,18.14,18.15,18.13,18.14,4951.0
2023-08-29 14:55:00,18.14,18.16,18.13,18.13,6504.0,18.14,18.16,18.13,18.13,6504.0
2023-08-29 15:00:00,18.13,18.16,18.11,18.14,29203.0,18.13,18.16,18.11,18.14,29203.0
2023-08-29 15:05:00,18.14,18.14,18.12,18.13,3958.0,18.14,18.14,18.12,18.13,3958.0
2023-08-29 15:10:00,18.13,18.16,18.12,18.16,15630.0,18.13,18.16,18.12,18.16,15630.0
2023-08-29 15:15:00,18.16,18.24,18.15,18.23,36292.0,18.16,18.24,18.15,18.23,36292.0
2023-08-29 15:20:00,18.24,18.24,18.21,18.22,9062.0,18.24,18.24,18.21,18.22,9062.0
2023-08-29 15:25:00,18.22,18.23,18.17,18.18,21813.0,18.22,18.23,18.17,18.18,21813.0
2023-08-29 15:30:00,18.19,18.19,18.16,18.16,23516.0,18.19,18.19,18.16,18.16,23516.0
2023-08-29 15:35:00,18.16,18.21,18.16,18.2,33444.0,18.16,18.21,18.16,18.2,33444.0
2023-08-29 15:40:00,18.2,18.3,18.19,18.29,27018.0,18.2,18.3,18.19,18.29,27018.0
2023-08-29 15:45:00,18.29,18.3,18.23,18.26,31987.0,18.29,18.3,18.23,18.26,31987.0
2023-08-29 15:50:00,18.28,18.31,18.27,18.31,37773.0,18.28,18.31,18.27,18.31,37773.0
2023-08-29 15:55:00,18.3,18.31,18.24,18.26,151242.0,18.3,18.31,18.24,18.26,151242.0
2023-08-30 09:30:00,18.2,18.24,18.11,18.14,68479.0,18.2,18.24,18.11,18.14,68479.0
2023-08-30 09:35:00,18.13,18.13,17.93,18.02,44150.0,18.13,18.13,17.93,18.02,44150.0
2023-08-30 09:40:00,18.01,18.13,18.0,18.07,27177.0,18.01,18.13,18.0,18.07,27177.0
2023-08-30 09:45:00,18.07,18.17,18.07,18.16,23383.0,18.07,18.17,18.07,18.16,23383.0
2023-08-30 09:50:00,18.14,18.28,18.14,18.27,15638.0,18.14,18.28,18.14,18.27,15638.0
2023-08-30 09:55:00,18.26,18.27,18.13,18.13,24331.0,18.26,18.27,18.13,18.13,24331.0
2023-08-30 10:00:00,18.12,18.2,18.11,18.17,11099.0,18.12,18.2,18.11,18.17,11099.0
2023-08-30 10:05:00,18.17,18.21,18.16,18.19,8013.0,18.17,18.21,18.16,18.19,8013.0
2023-08-30 10:10:00,18.2,18.29,18.18,18.27,21931.0,18.2,18.29,18.18,18.27,21931.0
2023-08-30 10:15:00,18.24,18.24,18.11,18.13,11616.0,18.24,18.24,18.11,18.13,11616.0
2023-08-30 10:20:00,18.13,18.13,18.01,18.01,38529.0,18.13,18.13,18.01,18.01,38529.0
2023-08-30 10:25:00,18.02,18.02,17.91,17.94,26135.0,18.02,18.02,17.91,17.94,26135.0
2023-08-30 10:30:00,17.94,18.06,17.94,18.06,23337.0,17.94,18.06,17.94,18.06,23337.0
2023-08-30 10:35:00,18.06,18.08,17.97,18.02,18439.0,18.06,18.08,17.97,18.02,18439.0
2023-08-30 10:40:00,18.03,18.03,17.99,18.01,13650.0,18.03,18.03,17.99,18.01,13650.0
2023-08-30 10:45:00,18.0,18.06,18.0,18.05,19054.0,18.0,18.06,18.0,18.05,19054.0
2023-08-30 10:50:00,18.05,18.08,18.03,18.07,27462.0,18.05,18.08,18.03,18.07,27462.0
2023-08-30 10:55:00,18.07,18.08,18.03,18.04,10944.0,18.07,18.08,18.03,18.04,10944.0
2023-08-30 11:00:00,18.04,18.09,18.0,18.09,31857.0,18.04,18.09,18.0,18.09,31857.0
2023-08-30 11:05:00,18.09,18.17,18.06,18.16,22705.0,18.09,18.17,18.06,18.16,22705.0
2023-08-30 11:10:00,18.17,18.25,18.17,18.25,13294.0,18.17,18.25,18.17,18.25,13294.0
2023-08-30 11:15:00,18.24,18.27,18.21,18.23,12158.0,18.24,18.27,18.21,18.23,12158.0
2023-08-30 11:20:00,18.23,18.26,18.21,18.25,9876.0,18.23,18.26,18.21,18.25,9876.0
2023-08-30 11:25:00,18.25,18.25,18.2,18.21,7884.0,18.25,18.25,18.2,18.21,7884.0
2023-08-30 11:30:00,18.22,18.22,18.18,18.22,9660.0,18.22,18.22,18.18,18.22,9660.0
2023-08-30 11:35:00,18.21,18.26,18.2,18.25,8013.0,18.21,18.26,18.2,18.25,8013.0
2023-08-30 11:40:00,18.26,18.3,18.23,18.28,11062.0,18.26,18.3,18.23,18.28,11062.0
2023-08-30 11:45:00,18.29,18.34,18.26,18.26,32536.0,18.29,18.34,18.26,18.26,32536.0
2023-08-30 11:50:00,18.27,18.29,18.25,18.28,12842.0,18.27,18.29,18.25,18.28,12842.0
2023-08-30 11:55:00,18.29,18.32,18.24,18.31,22053.0,18.29,18.32,18.24,18.31,22053.0
2023-08-30 12:00:00,18.3,18.35,18.3,18.35,13009.0,18.3,18.35,18.3,18.35,13009.0
2023-08-30 12:05:00,18.35,18.43,18.35,18.42,21609.0,18.35,18.43,18.35,18.42,21609.0
2023-08-30 12:10:00,18.42,18.43,18.36,18.37,6729.0,18.42,18.43,18.36,18.37,6729.0
2023-08-30 12:15:00,18.36,18.37,18.32,18.34,7486.0,18.36,18.37,18.32,18.34,7486.0
2023-08-30 12:20:00,18.35,18.36,18.32,18.32,4430.0,18.35,18.36,18.32,18.32,4430.0
2023-08-30 12:25:00,18.32,18.37,18.32,18.37,10300.0,18.32,18.37,18.32,18.37,10300.0
2023-08-30 12:30:00,18.37,18.37,18.33,18.33,5114.0,18.37,18.37,18.33,18.33,5114.0
2023-08-30 12:35:00,18.34,18.35,18.3,18.35,7459.0,18.34,18.35,18.3,18.35,7459.0
2023-08-30 12:40:00,18.35,18.4,18.34,18.39,8441.0,18.35,18.4,18.34,18.39,8441.0
2023-08-30 12:45:00,18.38,18.38,18.36,18.37,3144.0,18.38,18.38,18.36,18.37,3144.0
2023-08-30 12:50:00,18.39,18.39,18.35,18.37,6878.0,18.39,18.39,18.35,18.37,6878.0
2023-08-30 12:55:00,18.37,18.38,18.36,18.38,15196.0,18.37,18.38,18.36,18.38,15196.0
2023-08-30 13:00:00,18.38,18.4,18.36,18.39,8617.0,18.38,18.4,18.36,18.39,8617.0
2023-08-30 13:05:00,18.38,18.43,18.37,18.39,7688.0,18.38,18.43,18.37,18.39,7688.0
2023-08-30 13:10:00,18.38,18.43,18.38,18.42,27371.0,18.38,18.43,18.38,18.42,27371.0
2023-08-30 13:15:00,18.41,18.44,18.38,18.4,12134.0,18.41,18.44,18.38,18.4,12134.0
2023-08-30 13:20:00,18.4,18.49,18.4,18.48,31199.0,18.4,18.49,18.4,18.48,31199.0
2023-08-30 13:25:00,18.47,18.48,18.43,18.46,15251.0,18.47,18.48,18.43,18.46,15251.0
2023-08-30 13:30:00,18.46,18.51,18.45,18.49,15436.0,18.46,18.51,18.45,18.49,15436.0
2023-08-30 13:35:00,18.49,18.49,18.43,18.48,4807.0,18.49,18.49,18.43,18.48,4807.0
2023-08-30 13:40:00,18.47,18.47,18.43,18.43,4902.0,18.47,18.47,18.43,18.43,4902.0
2023-08-30 13:45:00,18.44,18.44,18.38,18.4,19541.0,18.44,18.44,18.38,18.4,19541.0
2023-08-30 13:50:00,18.4,18.41,18.37,18.38,10342.0,18.4,18.41,18.37,18.38,10342.0
2023-08-30 13:55:00,18.39,18.4,18.36,18.39,10300.0,18.39,18.4,18.36,18.39,10300.0
2023-08-30 14:00:00,18.39,18.41,18.37,18.39,10676.0,18.39,18.41,18.37,18.39,10676.0
2023-08-30 14:05:00,18.39,18.4,18.33,18.36,7772.0,18.39,18.4,18.33,18.36,7772.0
2023-08-30 14:10:00,18.35,18.36,18.34,18.36,11222.0,18.35,18.36,18.34,18.36,11222.0
2023-08-30 14:15:00,18.36,18.37,18.28,18.36,47145.0,18.36,18.37,18.28,18.36,47145.0
2023-08-30 14:20:00,18.36,18.37,18.35,18.36,10085.0,18.36,18.37,18.35,18.36,10085.0
2023-08-30 14:25:00,18.35,18.38,18.34,18.36,12466.0,18.35,18.38,18.34,18.36,12466.0
2023-08-30 14:30:00,18.36,18.38,18.35,18.38,3374.0,18.36,18.38,18.35,18.38,3374.0
2023-08-30 14:35:00,18.37,18.4,18.37,18.39,4287.0,18.37,18.4,18.37,18.39,4287.0
2023-08-30 14:40:00,18.39,18.44,18.39,18.41,17583.0,18.39,18.44,18.39,18.41,17583.0
2023-08-30 14:45:00,18.41,18.41,18.38,18.39,7547.0,18.41,18.41,18.38,18.39,7547.0
2023-08-30 14:50:00,18.39,18.41,18.37,18.38,6079.0,18.39,18.41,18.37,18.38,6079.0
2023-08-30 14:55:00,18.38,18.41,18.37,18.41,12870.0,18.38,18.41,18.37,18.41,12870.0
2023-08-30 15:00:00,18.41,18.48,18.4,18.45,23055.0,18.41,18.48,18.4,18.45,23055.0
2023-08-30 15:05:00,18.45,18.53,18.44,18.52,25992.0,18.45,18.53,18.44,18.52,25992.0
2023-08-30 15:10:00,18.53,18.53,18.47,18.5,19795.0,18.53,18.53,18.47,18.5,19795.0
2023-08-30 15:15:00,18.51,18.51,18.46,18.48,20593.0,18.51,18.51,18.46,18.48,20593.0
2023-08-30 15:20:00,18.49,18.49,18.45,18.48,22097.0,18.49,18.49,18.45,18.48,22097.0
2023-08-30 15:25:00,18.48,18.49,18.4,18.41,12541.0,18.48,18.49,18.4,18.41,12541.0
2023-08-30 15:30:00,18.41,18.42,18.37,18.37,23895.0,18.41,18.42,18.37,18.37,23895.0
2023-08-30 15:35:00,18.38,18.39,18.36,18.38,13282.0,18.38,18.39,18.36,18.38,13282.0
2023-08-30 15:40:00,18.39,18.42,18.38,18.41,11777.0,18.39,18.42,18.38,18.41,11777.0
2023-08-30 15:45:00,18.4,18.41,18.38,18.39,14416.0,18.4,18.41,18.38,18.39,14416.0
2023-08-30 15:50:00,18.39,18.44,18.38,18.43,39739.0,18.39,18.44,18.38,18.43,39739.0
2023-08-30 15:55:00,18.43,18.43,18.37,18.38,102020.0,18.43,18.43,18.37,18.38,102020.0
2023-08-31 09:30:00,18.41,18.45,18.22,18.22,56383.0,18.41,18.45,18.22,18.22,56383.0
2023-08-31 09:35:00,18.21,18.3,18.16,18.21,23963.0,18.21,18.3,18.16,18.21,23963.0
2023-08-31 09:40:00,18.22,18.31,18.15,18.29,35132.0,18.22,18.31,18.15,18.29,35132.0
2023-08-31 09:45:00,18.3,18.4,18.27,18.34,25417.0,18.3,18.4,18.27,18.34,25417.0
2023-08-31 09:50:00,18.35,18.46,18.3,18.46,27107.0,18.35,18.46,18.3,18.46,27107.0
2023-08-31 09:55:00,18.47,18.48,18.22,18.25,27158.0,18.47,18.48,18.22,18.25,27158.0
2023-08-31 10:00:00,18.28,18.3,18.22,18.26,24264.0,18.28,18.3,18.22,18.26,24264.0
2023-08-31 10:05:00,18.27,18.34,18.22,18.34,11028.0,18.27,18.34,18.22,18.34,11028.0
2023-08-31 10:10:00,18.34,18.47,18.34,18.43,54403.0,18.34,18.47,18.34,18.43,54403.0
2023-08-31 10:15:00,18.4,18.52,18.4,18.51,65546.0,18.4,18.52,18.4,18.51,65546.0
2023-08-31 10:20:00,18.49,18.54,18.41,18.5,69023.0,18.49,18.54,18.41,18.5,69023.0
2023-08-31 10:25:00,18.51,18.62,18.47,18.6,64812.0,18.51,18.62,18.47,18.6,64812.0
2023-08-31 10:30:00,18.6,18.71,18.57,18.68,63483.0,18.6,18.71,18.57,18.68,63483.0
2023-08-31 10:35:00,18.69,18.8,18.68,18.78,73260.0,18.69,18.8,18.68,18.78,73260.0
2023-08-31 10:40:00,18.78,18.93,18.74,18.91,106137.0,18.78,18.93,18.74,18.91,106137.0
2023-08-31 10:45:00,18.87,19.13,18.87,19.1,160995.0,18.87,19.13,18.87,19.1,160995.0
2023-08-31 10:50:00,19.1,19.23,18.94,19.09,167921.0,19.1,19.23,18.94,19.09,167921.0
2023-08-31 10:55:00,19.08,19.17,19.02,19.14,109453.0,19.08,19.17,19.02,19.14,109453.0
2023-08-31 11:00:00,19.14,19.24,19.06,19.13,66621.0,19.14,19.24,19.06,19.13,66621.0
2023-08-31 11:05:00,19.15,19.25,19.13,19.14,72633.0,19.15,19.25,19.13,19.14,72633.0
2023-08-31 11:10:00,19.14,19.26,19.12,19.25,75754.0,19.14,19.26,19.12,19.25,75754.0
2023-08-31 11:15:00,19.26,19.37,19.18,19.34,131201.0,19.26,19.37,19.18,19.34,131201.0
2023-08-31 11:20:00,19.34,19.42,19.12,19.32,128207.0,19.34,19.42,19.12,19.32,128207.0
2023-08-31 11:25:00,19.32,19.32,19.05,19.06,65278.0,19.32,19.32,19.05,19.06,65278.0
2023-08-31 11:30:00,19.05,19.06,18.91,18.91,52504.0,19.05,19.06,18.91,18.91,52504.0
2023-08-31 11:35:00,18.91,18.92,18.86,18.87,47570.0,18.91,18.92,18.86,18.87,47570.0
2023-08-31 11:40:00,18.86,18.89,18.81,18.87,42177.0,18.86,18.89,18.81,18.87,42177.0
2023-08-31 11:45:00,18.86,18.91,18.81,18.91,43828.0,18.86,18.91,18.81,18.91,43828.0
2023-08-31 11:50:00,18.92,18.99,18.87,18.96,72704.0,18.92,18.99,18.87,18.96,72704.0
2023-08-31 11:55:00,18.97,19.0,18.86,18.94,65259.0,18.97,19.0,18.86,18.94,65259.0
2023-08-31 12:00:00,18.93,18.94,18.75,18.8,65606.0,18.93,18.94,18.75,18.8,65606.0
2023-08-31 12:05:00,18.78,18.78,18.57,18.59,44617.0,18.78,18.78,18.57,18.59,44617.0
2023-08-31 12:10:00,18.59,18.69,18.58,18.67,26957.0,18.59,18.69,18.58,18.67,26957.0
2023-08-31 12:15:00,18.67,18.7,18.63,18.66,16895.0,18.67,18.7,18.63,18.66,16895.0
2023-08-31 12:20:00,18.66,18.66,18.53,18.56,27013.0,18.66,18.66,18.53,18.56,27013.0
2023-08-31 12:25:00,18.56,18.58,18.52,18.56,10730.0,18.56,18.58,18.52,18.56,10730.0
2023-08-31 12:30:00,18.55,18.58,18.49,18.49,15659.0,18.55,18.58,18.49,18.49,15659.0
2023-08-31 12:35:00,18.5,18.53,18.48,18.48,10737.0,18.5,18.53,18.48,18.48,10737.0
2023-08-31 12:40:00,18.48,18.54,18.45,18.45,35568.0,18.48,18.54,18.45,18.45,35568.0
2023-08-31 12:45:00,18.44,18.46,18.41,18.43,19275.0,18.44,18.46,18.41,18.43,19275.0
2023-08-31 12:50:00,18.44,18.46,18.41,18.42,12640.0,18.44,18.46,18.41,18.42,12640.0
2023-08-31 12:55:00,18.42,18.45,18.41,18.42,13787.0,18.42,18.45,18.41,18.42,13787.0
2023-08-31 13:00:00,18.42,18.45,18.4,18.43,16918.0,18.42,18.45,18.4,18.43,16918.0
2023-08-31 13:05:00,18.43,18.44,18.41,18.41,14153.0,18.43,18.44,18.41,18.41,14153.0
2023-08-31 13:10:00,18.41,18.41,18.36,18.37,18079.0,18.41,18.41,18.36,18.37,18079.0
2023-08-31 13:15:00,18.37,18.44,18.37,18.44,11632.0,18.37,18.44,18.37,18.44,11632.0
2023-08-31 13:20:00,18.45,18.55,18.4,18.53,47151.0,18.45,18.55,18.4,18.53,47151.0
2023-08-31 13:25:00,18.54,18.56,18.43,18.44,45902.0,18.54,18.56,18.43,18.44,45902.0
2023-08-31 13:30:00,18.44,18.48,18.42,18.45,10782.0,18.44,18.48,18.42,18.45,10782.0
2023-08-31 13:35:00,18.45,18.45,18.4,18.41,11956.0,18.45,18.45,18.4,18.41,11956.0
2023-08-31 13:40:00,18.4,18.42,18.38,18.4,12484.0,18.4,18.42,18.38,18.4,12484.0
2023-08-31 13:45:00,18.39,18.44,18.39,18.42,16598.0,18.39,18.44,18.39,18.42,16598.0
2023-08-31 13:50:00,18.4,18.45,18.39,18.45,14892.0,18.4,18.45,18.39,18.45,14892.0
2023-08-31 13:55:00,18.44,18.55,18.44,18.53,26888.0,18.44,18.55,18.44,18.53,26888.0
2023-08-31 14:00:00,18.53,18.58,18.49,18.56,20820.0,18.53,18.58,18.49,18.56,20820.0
2023-08-31 14:05:00,18.55,18.59,18.54,18.57,3944.0,18.55,18.59,18.54,18.57,3944.0
2023-08-31 14:10:00,18.57,18.66,18.56,18.65,32454.0,18.57,18.66,18.56,18.65,32454.0
2023-08-31 14:15:00,18.66,18.7,18.64,18.64,20568.0,18.66,18.7,18.64,18.64,20568.0
2023-08-31 14:20:00,18.65,18.69,18.62,18.66,20421.0,18.65,18.69,18.62,18.66,20421.0
2023-08-31 14:25:00,18.67,18.69,18.65,18.66,11142.0,18.67,18.69,18.65,18.66,11142.0
2023-08-31 14:30:00,18.65,18.67,18.63,18.63,8832.0,18.65,18.67,18.63,18.63,8832.0
2023-08-31 14:35:00,18.63,18.63,18.55,18.56,33604.0,18.63,18.63,18.55,18.56,33604.0
2023-08-31 14:40:00,18.55,18.56,18.51,18.52,18127.0,18.55,18.56,18.51,18.52,18127.0
2023-08-31 14:45:00,18.53,18.56,18.51,18.54,20644.0,18.53,18.56,18.51,18.54,20644.0
2023-08-31 14:50:00,18.55,18.6,18.52,18.6,15685.0,18.55,18.6,18.52,18.6,15685.0
2023-08-31 14:55:00,18.59,18.62,18.58,18.6,12038.0,18.59,18.62,18.58,18.6,12038.0
2023-08-31 15:00:00,18.6,18.64,18.59,18.61,6973.0,18.6,18.64,18.59,18.61,6973.0
2023-08-31 15:05:00,18.62,18.64,18.6,18.63,12829.0,18.62,18.64,18.6,18.63,12829.0
2023-08-31 15:10:00,18.62,18.64,18.62,18.62,11923.0,18.62,18.64,18.62,18.62,11923.0
2023-08-31 15:15:00,18.62,18.66,18.62,18.66,11661.0,18.62,18.66,18.62,18.66,11661.0
2023-08-31 15:20:00,18.65,18.65,18.6,18.64,13078.0,18.65,18.65,18.6,18.64,13078.0
2023-08-31 15:25:00,18.62,18.62,18.58,18.59,10566.0,18.62,18.62,18.58,18.59,10566.0
2023-08-31 15:30:00,18.59,18.6,18.56,18.56,29056.0,18.59,18.6,18.56,18.56,29056.0
2023-08-31 15:35:00,18.56,18.56,18.48,18.51,32800.0,18.56,18.56,18.48,18.51,32800.0
2023-08-31 15:40:00,18.5,18.57,18.5,18.57,24350.0,18.5,18.57,18.5,18.57,24350.0
2023-08-31 15:45:00,18.57,18.69,18.56,18.68,71495.0,18.57,18.69,18.56,18.68,71495.0
2023-08-31 15:50:00,18.68,18.68,18.6,18.63,113287.0,18.68,18.68,18.6,18.63,113287.0
2023-08-31 15:55:00,18.62,18.62,18.51,18.55,197032.0,18.62,18.62,18.51,18.55,197032.0
2023-09-01 09:30:00,18.66,18.71,18.57,18.57,55194.0,18.66,18.71,18.57,18.57,55194.0
2023-09-01 09:35:00,18.59,18.6,18.41,18.42,56681.0,18.59,18.6,18.41,18.42,56681.0
2023-09-01 09:40:00,18.41,18.53,18.32,18.53,38089.0,18.41,18.53,18.32,18.53,38089.0
2023-09-01 09:45:00,18.51,18.58,18.47,18.53,21092.0,18.51,18.58,18.47,18.53,21092.0
2023-09-01 09:50:00,18.51,18.73,18.51,18.69,25402.0,18.51,18.73,18.51,18.69,25402.0
2023-09-01 09:55:00,18.7,18.72,18.62,18.65,9171.0,18.7,18.72,18.62,18.65,9171.0
2023-09-01 10:00:00,18.63,18.63,18.54,18.62,14350.0,18.63,18.63,18.54,18.62,14350.0
2023-09-01 10:05:00,18.62,18.64,18.55,18.59,18564.0,18.62,18.64,18.55,18.59,18564.0
2023-09-01 10:10:00,18.58,18.59,18.52,18.57,31012.0,18.58,18.59,18.52,18.57,31012.0
2023-09-01 10:15:00,18.56,18.58,18.48,18.58,32355.0,18.56,18.58,18.48,18.58,32355.0
2023-09-01 10:20:00,18.58,18.61,18.45,18.45,16561.0,18.58,18.61,18.45,18.45,16561.0
2023-09-01 10:25:00,18.45,18.49,18.42,18.49,20312.0,18.45,18.49,18.42,18.49,20312.0
2023-09-01 10:30:00,18.49,18.49,18.37,18.42,35967.0,18.49,18.49,18.37,18.42,35967.0
2023-09-01 10:35:00,18.43,18.5,18.42,18.46,15924.0,18.43,18.5,18.42,18.46,15924.0
2023-09-01 10:40:00,18.48,18.49,18.44,18.48,7720.0,18.48,18.49,18.44,18.48,7720.0
2023-09-01 10:45:00,18.47,18.56,18.46,18.51,12939.0,18.47,18.56,18.46,18.51,12939.0
2023-09-01 10:50:00,18.51,18.53,18.41,18.41,11038.0,18.51,18.53,18.41,18.41,11038.0
2023-09-01 10:55:00,18.41,18.41,18.35,18.38,16177.0,18.41,18.41,18.35,18.38,16177.0
2023-09-01 11:00:00,18.37,18.4,18.34,18.39,20537.0,18.37,18.4,18.34,18.39,20537.0
2023-09-01 11:05:00,18.39,18.42,18.36,18.37,10077.0,18.39,18.42,18.36,18.37,10077.0
2023-09-01 11:10:00,18.38,18.45,18.37,18.44,19181.0,18.38,18.45,18.37,18.44,19181.0
2023-09-01 11:15:00,18.43,18.46,18.42,18.44,15831.0,18.43,18.46,18.42,18.44,15831.0
2023-09-01 11:20:00,18.44,18.45,18.39,18.45,11672.0,18.44,18.45,18.39,18.45,11672.0
2023-09-01 11:25:00,18.45,18.49,18.42,18.43,12313.0,18.45,18.49,18.42,18.43,12313.0
2023-09-01 11:30:00,18.43,18.44,18.39,18.43,12188.0,18.43,18.44,18.39,18.43,12188.0
2023-09-01 11:35:00,18.43,18.45,18.4,18.42,10717.0,18.43,18.45,18.4,18.42,10717.0
2023-09-01 11:40:00,18.41,18.46,18.41,18.45,8479.0,18.41,18.46,18.41,18.45,8479.0
2023-09-01 11:45:00,18.45,18.45,18.38,18.41,18489.0,18.45,18.45,18.38,18.41,18489.0
2023-09-01 11:50:00,18.41,18.42,18.35,18.37,11953.0,18.41,18.42,18.35,18.37,11953.0
2023-09-01 11:55:00,18.38,18.39,18.35,18.38,8176.0,18.38,18.39,18.35,18.38,8176.0
2023-09-01 12:00:00,18.37,18.38,18.33,18.34,14042.0,18.37,18.38,18.33,18.34,14042.0
2023-09-01 12:05:00,18.34,18.39,18.34,18.38,8696.0,18.34,18.39,18.34,18.38,8696.0
2023-09-01 12:10:00,18.39,18.42,18.36,18.39,20140.0,18.39,18.42,18.36,18.39,20140.0
2023-09-01 12:15:00,18.39,18.43,18.35,18.43,7472.0,18.39,18.43,18.35,18.43,7472.0
2023-09-01 12:20:00,18.43,18.49,18.42,18.45,14391.0,18.43,18.49,18.42,18.45,14391.0
2023-09-01 12:25:00,18.45,18.47,18.43,18.47,14531.0,18.45,18.47,18.43,18.47,14531.0
2023-09-01 12:30:00,18.46,18.57,18.45,18.56,29768.0,18.46,18.57,18.45,18.56,29768.0
2023-09-01 12:35:00,18.57,18.59,18.5,18.57,13674.0,18.57,18.59,18.5,18.57,13674.0
2023-09-01 12:40:00,18.56,18.58,18.51,18.53,7310.0,18.56,18.58,18.51,18.53,7310.0
2023-09-01 12:45:00,18.54,18.6,18.53,18.59,14407.0,18.54,18.6,18.53,18.59,14407.0
2023-09-01 12:50:00,18.6,18.66,18.6,18.62,13123.0,18.6,18.66,18.6,18.62,13123.0
2023-09-01 12:55:00,18.62,18.65,18.6,18.65,18934.0,18.62,18.65,18.6,18.65,18934.0
2023-09-01 13:00:00,18.65,18.66,18.57,18.58,13014.0,18.65,18.66,18.57,18.58,13014.0
2023-09-01 13:05:00,18.58,18.58,18.5,18.51,30231.0,18.58,18.58,18.5,18.51,30231.0
2023-09-01 13:10:00,18.51,18.51,18.46,18.48,15550.0,18.51,18.51,18.46,18.48,15550.0
2023-09-01 13:15:00,18.48,18.48,18.43,18.44,10426.0,18.48,18.48,18.43,18.44,10426.0
2023-09-01 13:20:00,18.44,18.47,18.43,18.46,7042.0,18.44,18.47,18.43,18.46,7042.0
2023-09-01 13:25:00,18.45,18.46,18.41,18.42,9125.0,18.45,18.46,18.41,18.42,9125.0
2023-09-01 13:30:00,18.41,18.49,18.41,18.45,10156.0,18.41,18.49,18.41,18.45,10156.0
2023-09-01 13:35:00,18.45,18.47,18.41,18.41,10342.0,18.45,18.47,18.41,18.41,10342.0
2023-09-01 13:40:00,18.41,18.43,18.4,18.42,10287.0,18.41,18.43,18.4,18.42,10287.0
2023-09-01 13:45:00,18.42,18.44,18.41,18.44,16876.0,18.42,18.44,18.41,18.44,16876.0
2023-09-01 13:50:00,18.44,18.44,18.42,18.43,4763.0,18.44,18.44,18.42,18.43,4763.0
2023-09-01 13:55:00,18.43,18.43,18.37,18.37,15446.0,18.43,18.43,18.37,18.37,15446.0
2023-09-01 14:00:00,18.37,18.44,18.35,18.43,17642.0,18.37,18.44,18.35,18.43,17642.0
2023-09-01 14:05:00,18.42,18.46,18.42,18.45,14526.0,18.42,18.46,18.42,18.45,14526.0
2023-09-01 14:10:00,18.45,18.47,18.41,18.42,8260.0,18.45,18.47,18.41,18.42,8260.0
2023-09-01 14:15:00,18.42,18.43,18.41,18.42,8882.0,18.42,18.43,18.41,18.42,8882.0
2023-09-01 14:20:00,18.41,18.43,18.39,18.41,20044.0,18.41,18.43,18.39,18.41,20044.0
2023-09-01 14:25:00,18.4,18.42,18.37,18.4,17760.0,18.4,18.42,18.37,18.4,17760.0
2023-09-01 14:30:00,18.39,18.39,18.34,18.37,12480.0,18.39,18.39,18.34,18.37,12480.0
2023-09-01 14:35:00,18.36,18.4,18.36,18.37,11928.0,18.36,18.4,18.36,18.37,11928.0
2023-09-01 14:40:00,18.37,18.4,18.36,18.39,12073.0,18.37,18.4,18.36,18.39,12073.0
2023-09-01 14:45:00,18.39,18.43,18.39,18.4,12850.0,18.39,18.43,18.39,18.4,12850.0
2023-09-01 14:50:00,18.39,18.42,18.38,18.39,7863.0,18.39,18.42,18.38,18.39,7863.0
2023-09-01 14:55:00,18.39,18.45,18.39,18.44,12230.0,18.39,18.45,18.39,18.44,12230.0
2023-09-01 15:00:00,18.44,18.48,18.42,18.46,19578.0,18.44,18.48,18.42,18.46,19578.0
2023-09-01 15:05:00,18.46,18.46,18.4,18.41,12902.0,18.46,18.46,18.4,18.41,12902.0
2023-09-01 15:10:00,18.42,18.44,18.39,18.43,9465.0,18.42,18.44,18.39,18.43,9465.0
2023-09-01 15:15:00,18.44,18.48,18.43,18.46,14278.0,18.44,18.48,18.43,18.46,14278.0
2023-09-01 15:20:00,18.47,18.48,18.43,18.45,20074.0,18.47,18.48,18.43,18.45,20074.0
2023-09-01 15:25:00,18.45,18.45,18.41,18.43,20921.0,18.45,18.45,18.41,18.43,20921.0
2023-09-01 15:30:00,18.43,18.51,18.43,18.5,36455.0,18.43,18.51,18.43,18.5,36455.0
2023-09-01 15:35:00,18.51,18.51,18.41,18.43,27353.0,18.51,18.51,18.41,18.43,27353.0
2023-09-01 15:40:00,18.43,18.44,18.41,18.42,26394.0,18.43,18.44,18.41,18.42,26394.0
2023-09-01 15:45:00,18.42,18.45,18.38,18.42,35725.0,18.42,18.45,18.38,18.42,35725.0
2023-09-01 15:50:00,18.42,18.49,18.41,18.49,100288.0,18.42,18.49,18.41,18.49,100288.0
2023-09-01 15:55:00,18.48,18.49,18.4,18.41,83908.0,18.48,18.49,18.4,18.41,83908.0
2023-09-05 09:30:00,18.45,18.52,18.26,18.52,113796.0,18.45,18.52,18.26,18.52,113796.0
2023-09-05 09:35:00,18.52,18.63,18.47,18.62,47055.0,18.52,18.63,18.47,18.62,47055.0
2023-09-05 09:40:00,18.61,18.68,18.53,18.62,27356.0,18.61,18.68,18.53,18.62,27356.0
2023-09-05 09:45:00,18.59,18.75,18.59,18.66,33028.0,18.59,18.75,18.59,18.66,33028.0
2023-09-05 09:50:00,18.64,18.7,18.57,18.69,30365.0,18.64,18.7,18.57,18.69,30365.0
2023-09-05 09:55:00,18.69,18.88,18.67,18.84,103411.0,18.69,18.88,18.67,18.84,103411.0
2023-09-05 10:00:00,18.84,19.03,18.83,18.91,107390.0,18.84,19.03,18.83,18.91,107390.0
2023-09-05 10:05:00,18.94,19.11,18.92,19.11,55449.0,18.94,19.11,18.92,19.11,55449.0
2023-09-05 10:10:00,19.11,19.28,19.1,19.22,70992.0,19.11,19.28,19.1,19.22,70992.0
2023-09-05 10:15:00,19.23,19.23,19.04,19.06,61544.0,19.23,19.23,19.04,19.06,61544.0
2023-09-05 10:20:00,19.03,19.13,19.03,19.11,17537.0,19.03,19.13,19.03,19.11,17537.0
2023-09-05 10:25:00,19.11,19.19,19.08,19.13,20102.0,19.11,19.19,19.08,19.13,20102.0
2023-09-05 10:30:00,19.13,19.18,19.09,19.1,61270.0,19.13,19.18,19.09,19.1,61270.0
2023-09-05 10:35:00,19.1,19.12,19.02,19.09,41020.0,19.1,19.12,19.02,19.09,41020.0
2023-09-05 10:40:00,19.1,19.13,19.05,19.1,40141.0,19.1,19.13,19.05,19.1,40141.0
2023-09-05 10:45:00,19.1,19.2,19.1,19.16,55191.0,19.1,19.2,19.1,19.16,55191.0
2023-09-05 10:50:00,19.15,19.16,19.1,19.13,17189.0,19.15,19.16,19.1,19.13,17189.0
2023-09-05 10:55:00,19.12,19.34,19.06,19.29,102742.0,19.12,19.34,19.06,19.29,102742.0
2023-09-05 11:00:00,19.28,19.3,19.21,19.24,41704.0,19.28,19.3,19.21,19.24,41704.0
2023-09-05 11:05:00,19.24,19.3,19.21,19.29,49785.0,19.24,19.3,19.21,19.29,49785.0
2023-09-05 11:10:00,19.29,19.3,19.05,19.1,61715.0,19.29,19.3,19.05,19.1,61715.0
2023-09-05 11:15:00,19.09,19.11,19.02,19.07,29098.0,19.09,19.11,19.02,19.07,29098.0
2023-09-05 11:20:00,19.09,19.09,19.0,19.03,16272.0,19.09,19.09,19.0,19.03,16272.0
2023-09-05 11:25:00,19.01,19.07,19.0,19.04,14552.0,19.01,19.07,19.0,19.04,14552.0
2023-09-05 11:30:00,19.05,19.1,19.04,19.07,19368.0,19.05,19.1,19.04,19.07,19368.0
2023-09-05 11:35:00,19.07,19.08,19.0,19.01,13548.0,19.07,19.08,19.0,19.01,13548.0
2023-09-05 11:40:00,19.01,19.01,18.92,18.96,24388.0,19.01,19.01,18.92,18.96,24388.0
2023-09-05 11:45:00,18.95,18.95,18.89,18.92,29427.0,18.95,18.95,18.89,18.92,29427.0
2023-09-05 11:50:00,18.92,18.95,18.82,18.93,23633.0,18.92,18.95,18.82,18.93,23633.0
2023-09-05 11:55:00,18.94,18.95,18.85,18.88,23493.0,18.94,18.95,18.85,18.88,23493.0
2023-09-05 12:00:00,18.88,19.07,18.86,19.04,34609.0,18.88,19.07,18.86,19.04,34609.0
2023-09-05 12:05:00,19.05,19.12,19.05,19.09,20336.0,19.05,19.12,19.05,19.09,20336.0
2023-09-05 12:10:00,19.09,19.14,19.08,19.1,7547.0,19.09,19.14,19.08,19.1,7547.0
2023-09-05 12:15:00,19.09,19.13,19.06,19.06,21681.0,19.09,19.13,19.06,19.06,21681.0
2023-09-05 12:20:00,19.05,19.1,19.03,19.05,15120.0,19.05,19.1,19.03,19.05,15120.0
2023-09-05 12:25:00,19.05,19.07,19.01,19.07,12387.0,19.05,19.07,19.01,19.07,12387.0
2023-09-05 12:30:00,19.07,19.1,19.05,19.05,42478.0,19.07,19.1,19.05,19.05,42478.0
2023-09-05 12:35:00,19.03,19.06,19.0,19.05,26481.0,19.03,19.06,19.0,19.05,26481.0
2023-09-05 12:40:00,19.06,19.08,19.01,19.01,13870.0,19.06,19.08,19.01,19.01,13870.0
2023-09-05 12:45:00,19.02,19.05,19.0,19.01,17985.0,19.02,19.05,19.0,19.01,17985.0
2023-09-05 12:50:00,19.0,19.06,19.0,19.04,30838.0,19.0,19.06,19.0,19.04,30838.0
2023-09-05 12:55:00,19.04,19.17,19.04,19.17,42172.0,19.04,19.17,19.04,19.17,42172.0
2023-09-05 13:00:00,19.17,19.17,19.07,19.07,35583.0,19.17,19.17,19.07,19.07,35583.0
2023-09-05 13:05:00,19.05,19.1,19.01,19.1,22517.0,19.05,19.1,19.01,19.1,22517.0
2023-09-05 13:10:00,19.1,19.15,19.08,19.1,25416.0,19.1,19.15,19.08,19.1,25416.0
2023-09-05 13:15:00,19.1,19.12,19.06,19.1,22976.0,19.1,19.12,19.06,19.1,22976.0
2023-09-05 13:20:00,19.09,19.1,19.03,19.05,25788.0,19.09,19.1,19.03,19.05,25788.0
2023-09-05 13:25:00,19.05,19.16,19.03,19.16,27669.0,19.05,19.16,19.03,19.16,27669.0
2023-09-05 13:30:00,19.16,19.17,19.09,19.1,14347.0,19.16,19.17,19.09,19.1,14347.0
2023-09-05 13:35:00,19.09,19.14,19.08,19.08,24130.0,19.09,19.14,19.08,19.08,24130.0
2023-09-05 13:40:00,19.09,19.16,19.08,19.15,14733.0,19.09,19.16,19.08,19.15,14733.0
2023-09-05 13:45:00,19.15,19.17,19.13,19.14,12915.0,19.15,19.17,19.13,19.14,12915.0
2023-09-05 13:50:00,19.13,19.16,19.13,19.14,10226.0,19.13,19.16,19.13,19.14,10226.0
2023-09-05 13:55:00,19.14,19.22,19.13,19.21,26697.0,19.14,19.22,19.13,19.21,26697.0
2023-09-05 14:00:00,19.2,19.21,19.11,19.15,47073.0,19.2,19.21,19.11,19.15,47073.0
2023-09-05 14:05:00,19.16,19.16,19.08,19.1,18462.0,19.16,19.16,19.08,19.1,18462.0
2023-09-05 14:10:00,19.09,19.1,19.06,19.1,14175.0,19.09,19.1,19.06,19.1,14175.0
2023-09-05 14:15:00,19.11,19.14,19.11,19.11,10574.0,19.11,19.14,19.11,19.11,10574.0
2023-09-05 14:20:00,19.11,19.12,19.1,19.11,12885.0,19.11,19.12,19.1,19.11,12885.0
2023-09-05 14:25:00,19.1,19.15,19.1,19.13,12187.0,19.1,19.15,19.1,19.13,12187.0
2023-09-05 14:30:00,19.14,19.15,19.11,19.13,6644.0,19.14,19.15,19.11,19.13,6644.0
2023-09-05 14:35:00,19.13,19.13,19.09,19.12,22184.0,19.13,19.13,19.09,19.12,22184.0
2023-09-05 14:40:00,19.13,19.17,19.1,19.16,12385.0,19.13,19.17,19.1,19.16,12385.0
2023-09-05 14:45:00,19.17,19.18,19.14,19.17,24865.0,19.17,19.18,19.14,19.17,24865.0
2023-09-05 14:50:00,19.18,19.25,19.17,19.25,27188.0,19.18,19.25,19.17,19.25,27188.0
2023-09-05 14:55:00,19.25,19.26,19.23,19.26,29872.0,19.25,19.26,19.23,19.26,29872.0
2023-09-05 15:00:00,19.26,19.26,19.21,19.21,17661.0,19.26,19.26,19.21,19.21,17661.0
2023-09-05 15:05:00,19.21,19.22,19.15,19.17,28179.0,19.21,19.22,19.15,19.17,28179.0
2023-09-05 15:10:00,19.17,19.18,19.15,19.17,31925.0,19.17,19.18,19.15,19.17,31925.0
2023-09-05 15:15:00,19.17,19.19,19.12,19.18,41242.0,19.17,19.19,19.12,19.18,41242.0
2023-09-05 15:20:00,19.19,19.26,19.18,19.26,41464.0,19.19,19.26,19.18,19.26,41464.0
2023-09-05 15:25:00,19.25,19.26,19.13,19.14,31433.0,19.25,19.26,19.13,19.14,31433.0
2023-09-05 15:30:00,19.14,19.23,19.1,19.22,25971.0,19.14,19.23,19.1,19.22,25971.0
2023-09-05 15:35:00,19.23,19.25,19.2,19.25,32651.0,19.23,19.25,19.2,19.25,32651.0
2023-09-05 15:40:00,19.25,19.29,19.21,19.26,111063.0,19.25,19.29,19.21,19.26,111063.0
2023-09-05 15:45:00,19.26,19.26,19.22,19.23,78675.0,19.26,19.26,19.22,19.23,78675.0
2023-09-05 15:50:00,19.23,19.3,19.22,19.29,102480.0,19.23,19.3,19.22,19.29,102480.0
2023-09-05 15:55:00,19.29,19.3,19.17,19.23,225924.0,19.29,19.3,19.17,19.23,225924.0
2023-09-06 09:30:00,19.06,19.15,18.92,19.04,93796.0,19.06,19.15,18.92,19.04,93796.0
2023-09-06 09:35:00,19.03,19.03,18.76,18.79,59159.0,19.03,19.03,18.76,18.79,59159.0
2023-09-06 09:40:00,18.77,18.96,18.77,18.94,33825.0,18.77,18.96,18.77,18.94,33825.0
2023-09-06 09:45:00,18.92,18.98,18.71,18.77,43792.0,18.92,18.98,18.71,18.77,43792.0
2023-09-06 09:50:00,18.75,18.82,18.66,18.67,33195.0,18.75,18.82,18.66,18.67,33195.0
2023-09-06 09:55:00,18.67,18.71,18.63,18.69,39760.0,18.67,18.71,18.63,18.69,39760.0
2023-09-06 10:00:00,18.69,18.72,18.6,18.69,45383.0,18.69,18.72,18.6,18.69,45383.0
2023-09-06 10:05:00,18.69,18.73,18.65,18.72,37762.0,18.69,18.73,18.65,18.72,37762.0
2023-09-06 10:10:00,18.7,18.77,18.7,18.73,12385.0,18.7,18.77,18.7,18.73,12385.0
2023-09-06 10:15:00,18.74,18.86,18.74,18.75,45842.0,18.74,18.86,18.74,18.75,45842.0
2023-09-06 10:20:00,18.75,18.79,18.69,18.7,18563.0,18.75,18.79,18.69,18.7,18563.0
2023-09-06 10:25:00,18.7,18.75,18.61,18.61,27853.0,18.7,18.75,18.61,18.61,27853.0
2023-09-06 10:30:00,18.63,18.63,18.55,18.62,60752.0,18.63,18.63,18.55,18.62,60752.0
2023-09-06 10:35:00,18.63,18.65,18.55,18.56,30085.0,18.63,18.65,18.55,18.56,30085.0
2023-09-06 10:40:00,18.55,18.65,18.55,18.65,25248.0,18.55,18.65,18.55,18.65,25248.0
2023-09-06 10:45:00,18.63,18.81,18.62,18.8,29895.0,18.63,18.81,18.62,18.8,29895.0
2023-09-06 10:50:00,18.8,18.84,18.64,18.71,24687.0,18.8,18.84,18.64,18.71,24687.0
2023-09-06 10:55:00,18.7,18.78,18.69,18.76,12682.0,18.7,18.78,18.69,18.76,12682.0
2023-09-06 11:00:00,18.74,18.81,18.73,18.81,26066.0,18.74,18.81,18.73,18.81,26066.0
2023-09-06 11:05:00,18.82,18.83,18.77,18.83,16789.0,18.82,18.83,18.77,18.83,16789.0
2023-09-06 11:10:00,18.84,18.87,18.81,18.82,39354.0,18.84,18.87,18.81,18.82,39354.0
2023-09-06 11:15:00,18.84,18.87,18.81,18.87,22226.0,18.84,18.87,18.81,18.87,22226.0
2023-09-06 11:20:00,18.87,18.88,18.77,18.78,18960.0,18.87,18.88,18.77,18.78,18960.0
2023-09-06 11:25:00,18.79,18.79,18.74,18.77,12345.0,18.79,18.79,18.74,18.77,12345.0
2023-09-06 11:30:00,18.79,18.86,18.77,18.81,19621.0,18.79,18.86,18.77,18.81,19621.0
2023-09-06 11:35:00,18.82,18.82,18.77,18.81,7848.0,18.82,18.82,18.77,18.81,7848.0
2023-09-06 11:40:00,18.79,18.93,18.79,18.91,25901.0,18.79,18.93,18.79,18.91,25901.0
2023-09-06 11:45:00,18.92,18.93,18.86,18.87,15277.0,18.92,18.93,18.86,18.87,15277.0
2023-09-06 11:50:00,18.87,18.87,18.83,18.86,15170.0,18.87,18.87,18.83,18.86,15170.0
2023-09-06 11:55:00,18.86,18.86,18.83,18.84,8799.0,18.86,18.86,18.83,18.84,8799.0
2023-09-06 12:00:00,18.84,18.85,18.75,18.76,53254.0,18.84,18.85,18.75,18.76,53254.0
2023-09-06 12:05:00,18.76,18.77,18.65,18.68,25591.0,18.76,18.77,18.65,18.68,25591.0
2023-09-06 12:10:00,18.66,18.68,18.58,18.58,39332.0,18.66,18.68,18.58,18.58,39332.0
2023-09-06 12:15:00,18.59,18.67,18.56,18.63,31091.0,18.59,18.67,18.56,18.63,31091.0
2023-09-06 12:20:00,18.64,18.67,18.6,18.63,12594.0,18.64,18.67,18.6,18.63,12594.0
2023-09-06 12:25:00,18.64,18.65,18.51,18.52,40162.0,18.64,18.65,18.51,18.52,40162.0
2023-09-06 12:30:00,18.52,18.53,18.47,18.53,47684.0,18.52,18.53,18.47,18.53,47684.0
2023-09-06 12:35:00,18.54,18.55,18.49,18.49,17215.0,18.54,18.55,18.49,18.49,17215.0
2023-09-06 12:40:00,18.48,18.54,18.47,18.51,38159.0,18.48,18.54,18.47,18.51,38159.0
2023-09-06 12:45:00,18.51,18.52,18.48,18.51,13919.0,18.51,18.52,18.48,18.51,13919.0
2023-09-06 12:50:00,18.51,18.54,18.49,18.54,11660.0,18.51,18.54,18.49,18.54,11660.0
2023-09-06 12:55:00,18.52,18.55,18.52,18.55,8546.0,18.52,18.55,18.52,18.55,8546.0
2023-09-06 13:00:00,18.55,18.58,18.51,18.56,28334.0,18.55,18.58,18.51,18.56,28334.0
2023-09-06 13:05:00,18.56,18.6,18.55,18.59,17360.0,18.56,18.6,18.55,18.59,17360.0
2023-09-06 13:10:00,18.6,18.6,18.56,18.58,14987.0,18.6,18.6,18.56,18.58,14987.0
2023-09-06 13:15:00,18.57,18.58,18.55,18.58,13346.0,18.57,18.58,18.55,18.58,13346.0
2023-09-06 13:20:00,18.58,18.62,18.57,18.62,10135.0,18.58,18.62,18.57,18.62,10135.0
2023-09-06 13:25:00,18.62,18.62,18.43,18.44,55268.0,18.62,18.62,18.43,18.44,55268.0
2023-09-06 13:30:00,18.44,18.47,18.42,18.46,22496.0,18.44,18.47,18.42,18.46,22496.0
2023-09-06 13:35:00,18.47,18.55,18.46,18.54,29846.0,18.47,18.55,18.46,18.54,29846.0
2023-09-06 13:40:00,18.53,18.59,18.51,18.55,33769.0,18.53,18.59,18.51,18.55,33769.0
2023-09-06 13:45:00,18.55,18.72,18.55,18.71,39907.0,18.55,18.72,18.55,18.71,39907.0
2023-09-06 13:50:00,18.72,18.77,18.71,18.73,20733.0,18.72,18.77,18.71,18.73,20733.0
2023-09-06 13:55:00,18.73,18.78,18.7,18.74,16389.0,18.73,18.78,18.7,18.74,16389.0
2023-09-06 14:00:00,18.74,18.75,18.68,18.71,9615.0,18.74,18.75,18.68,18.71,9615.0
2023-09-06 14:05:00,18.71,18.8,18.71,18.77,17703.0,18.71,18.8,18.71,18.77,17703.0
2023-09-06 14:10:00,18.79,18.82,18.78,18.82,13321.0,18.79,18.82,18.78,18.82,13321.0
2023-09-06 14:15:00,18.81,18.93,18.8,18.88,47540.0,18.81,18.93,18.8,18.88,47540.0
2023-09-06 14:20:00,18.88,18.88,18.81,18.83,22611.0,18.88,18.88,18.81,18.83,22611.0
2023-09-06 14:25:00,18.85,18.85,18.81,18.81,25052.0,18.85,18.85,18.81,18.81,25052.0
2023-09-06 14:30:00,18.82,18.86,18.81,18.85,19463.0,18.82,18.86,18.81,18.85,19463.0
2023-09-06 14:35:00,18.84,18.92,18.82,18.92,18272.0,18.84,18.92,18.82,18.92,18272.0
2023-09-06 14:40:00,18.92,18.93,18.9,18.92,37965.0,18.92,18.93,18.9,18.92,37965.0
2023-09-06 14:45:00,18.92,18.92,18.78,18.82,35127.0,18.92,18.92,18.78,18.82,35127.0
2023-09-06 14:50:00,18.81,18.86,18.8,18.84,12898.0,18.81,18.86,18.8,18.84,12898.0
2023-09-06 14:55:00,18.85,18.87,18.83,18.86,18884.0,18.85,18.87,18.83,18.86,18884.0
2023-09-06 15:00:00,18.86,18.87,18.72,18.73,29271.0,18.86,18.87,18.72,18.73,29271.0
2023-09-06 15:05:00,18.74,18.74,18.68,18.69,17914.0,18.74,18.74,18.68,18.69,17914.0
2023-09-06 15:10:00,18.68,18.75,18.66,18.68,50367.0,18.68,18.75,18.66,18.68,50367.0
2023-09-06 15:15:00,18.67,18.74,18.66,18.69,131599.0,18.67,18.74,18.66,18.69,131599.0
2023-09-06 15:20:00,18.69,18.71,18.6,18.65,115902.0,18.69,18.71,18.6,18.65,115902.0
2023-09-06 15:25:00,18.66,18.71,18.57,18.6,66792.0,18.66,18.71,18.57,18.6,66792.0
2023-09-06 15:30:00,18.6,18.64,18.57,18.6,58067.0,18.6,18.64,18.57,18.6,58067.0
2023-09-06 15:35:00,18.59,18.68,18.59,18.61,53775.0,18.59,18.68,18.59,18.61,53775.0
2023-09-06 15:40:00,18.61,18.64,18.6,18.63,71586.0,18.61,18.64,18.6,18.63,71586.0
2023-09-06 15:45:00,18.63,18.64,18.57,18.64,95073.0,18.63,18.64,18.57,18.64,95073.0
2023-09-06 15:50:00,18.63,18.7,18.62,18.68,135874.0,18.63,18.7,18.62,18.68,135874.0
2023-09-06 15:55:00,18.68,18.78,18.67,18.77,283641.0,18.68,18.78,18.67,18.77,283641.0
2023-09-07 09:30:00,19.13,19.48,17.75,18.1,450391.0,19.13,19.48,17.75,18.1,450391.0
2023-09-07 09:35:00,18.05,18.19,17.61,18.0,266978.0,18.05,18.19,17.61,18.0,266978.0
2023-09-07 09:40:00,18.01,18.3,17.97,18.02,97988.0,18.01,18.3,17.97,18.02,97988.0
2023-09-07 09:45:00,18.02,18.25,17.89,18.22,92152.0,18.02,18.25,17.89,18.22,92152.0
2023-09-07 09:50:00,18.21,18.58,18.2,18.31,115176.0,18.21,18.58,18.2,18.31,115176.0
2023-09-07 09:55:00,18.27,18.5,18.25,18.4,61581.0,18.27,18.5,18.25,18.4,61581.0
2023-09-07 10:00:00,18.45,18.69,18.3,18.33,98264.0,18.45,18.69,18.3,18.33,98264.0
2023-09-07 10:05:00,18.31,18.33,18.18,18.31,50274.0,18.31,18.33,18.18,18.31,50274.0
2023-09-07 10:10:00,18.31,18.64,18.27,18.46,100845.0,18.31,18.64,18.27,18.46,100845.0
2023-09-07 10:15:00,18.48,18.66,18.42,18.43,40708.0,18.48,18.66,18.42,18.43,40708.0
2023-09-07 10:20:00,18.42,18.62,18.36,18.58,37377.0,18.42,18.62,18.36,18.58,37377.0
2023-09-07 10:25:00,18.6,18.61,18.4,18.41,48434.0,18.6,18.61,18.4,18.41,48434.0
2023-09-07 10:30:00,18.42,18.45,18.18,18.21,45965.0,18.42,18.45,18.18,18.21,45965.0
2023-09-07 10:35:00,18.21,18.25,18.12,18.19,37825.0,18.21,18.25,18.12,18.19,37825.0
2023-09-07 10:40:00,18.21,18.3,18.1,18.3,62106.0,18.21,18.3,18.1,18.3,62106.0
2023-09-07 10:45:00,18.34,18.64,18.3,18.38,117861.0,18.34,18.64,18.3,18.38,117861.0
2023-09-07 10:50:00,18.38,18.41,18.25,18.32,32065.0,18.38,18.41,18.25,18.32,32065.0
2023-09-07 10:55:00,18.33,18.34,18.26,18.29,29603.0,18.33,18.34,18.26,18.29,29603.0
2023-09-07 11:00:00,18.3,18.32,18.26,18.29,32706.0,18.3,18.32,18.26,18.29,32706.0
2023-09-07 11:05:00,18.29,18.33,18.27,18.31,22061.0,18.29,18.33,18.27,18.31,22061.0
2023-09-07 11:10:00,18.32,18.48,18.32,18.45,20941.0,18.32,18.48,18.32,18.45,20941.0
2023-09-07 11:15:00,18.45,18.53,18.35,18.41,30790.0,18.45,18.53,18.35,18.41,30790.0
2023-09-07 11:20:00,18.41,18.46,18.4,18.43,28758.0,18.41,18.46,18.4,18.43,28758.0
2023-09-07 11:25:00,18.45,18.51,18.44,18.49,20210.0,18.45,18.51,18.44,18.49,20210.0
2023-09-07 11:30:00,18.48,18.63,18.45,18.63,21443.0,18.48,18.63,18.45,18.63,21443.0
2023-09-07 11:35:00,18.63,18.77,18.47,18.5,49401.0,18.63,18.77,18.47,18.5,49401.0
2023-09-07 11:40:00,18.51,18.7,18.47,18.7,33591.0,18.51,18.7,18.47,18.7,33591.0
2023-09-07 11:45:00,18.71,18.85,18.71,18.79,85092.0,18.71,18.85,18.71,18.79,85092.0
2023-09-07 11:50:00,18.8,18.83,18.7,18.7,44312.0,18.8,18.83,18.7,18.7,44312.0
2023-09-07 11:55:00,18.71,18.74,18.62,18.63,39676.0,18.71,18.74,18.62,18.63,39676.0
2023-09-07 12:00:00,18.62,18.63,18.54,18.63,21633.0,18.62,18.63,18.54,18.63,21633.0
2023-09-07 12:05:00,18.63,18.71,18.63,18.66,16599.0,18.63,18.71,18.63,18.66,16599.0
2023-09-07 12:10:00,18.65,18.67,18.6,18.64,12645.0,18.65,18.67,18.6,18.64,12645.0
2023-09-07 12:15:00,18.63,18.66,18.57,18.58,17137.0,18.63,18.66,18.57,18.58,17137.0
2023-09-07 12:20:00,18.58,18.58,18.47,18.5,16509.0,18.58,18.58,18.47,18.5,16509.0
2023-09-07 12:25:00,18.51,18.61,18.47,18.5,20041.0,18.51,18.61,18.47,18.5,20041.0
2023-09-07 12:30:00,18.49,18.56,18.43,18.55,20993.0,18.49,18.56,18.43,18.55,20993.0
2023-09-07 12:35:00,18.56,18.58,18.53,18.53,8322.0,18.56,18.58,18.53,18.53,8322.0
2023-09-07 12:40:00,18.53,18.58,18.51,18.57,10433.0,18.53,18.58,18.51,18.57,10433.0
2023-09-07 12:45:00,18.57,18.68,18.56,18.65,61214.0,18.57,18.68,18.56,18.65,61214.0
2023-09-07 12:50:00,18.65,18.66,18.53,18.57,8434.0,18.65,18.66,18.53,18.57,8434.0
2023-09-07 12:55:00,18.57,18.6,18.53,18.59,13331.0,18.57,18.6,18.53,18.59,13331.0
2023-09-07 13:00:00,18.57,18.65,18.57,18.65,12145.0,18.57,18.65,18.57,18.65,12145.0
2023-09-07 13:05:00,18.65,18.69,18.62,18.65,14916.0,18.65,18.69,18.62,18.65,14916.0
2023-09-07 13:10:00,18.66,18.69,18.65,18.67,11230.0,18.66,18.69,18.65,18.67,11230.0
2023-09-07 13:15:00,18.67,18.67,18.56,18.59,19056.0,18.67,18.67,18.56,18.59,19056.0
2023-09-07 13:20:00,18.59,18.59,18.44,18.55,29347.0,18.59,18.59,18.44,18.55,29347.0
2023-09-07 13:25:00,18.55,18.58,18.52,18.54,22379.0,18.55,18.58,18.52,18.54,22379.0
2023-09-07 13:30:00,18.53,18.54,18.47,18.48,18997.0,18.53,18.54,18.47,18.48,18997.0
2023-09-07 13:35:00,18.49,18.49,18.44,18.47,13129.0,18.49,18.49,18.44,18.47,13129.0
2023-09-07 13:40:00,18.46,18.52,18.46,18.52,11047.0,18.46,18.52,18.46,18.52,11047.0
2023-09-07 13:45:00,18.52,18.56,18.49,18.56,10318.0,18.52,18.56,18.49,18.56,10318.0
2023-09-07 13:50:00,18.55,18.6,18.54,18.59,14988.0,18.55,18.6,18.54,18.59,14988.0
2023-09-07 13:55:00,18.6,18.61,18.58,18.59,11866.0,18.6,18.61,18.58,18.59,11866.0
2023-09-07 14:00:00,18.58,18.67,18.58,18.66,24048.0,18.58,18.67,18.58,18.66,24048.0
2023-09-07 14:05:00,18.67,18.68,18.63,18.64,10337.0,18.67,18.68,18.63,18.64,10337.0
2023-09-07 14:10:00,18.64,18.66,18.6,18.61,20018.0,18.64,18.66,18.6,18.61,20018.0
2023-09-07 14:15:00,18.62,18.64,18.61,18.61,6137.0,18.62,18.64,18.61,18.61,6137.0
2023-09-07 14:20:00,18.61,18.62,18.58,18.62,11419.0,18.61,18.62,18.58,18.62,11419.0
2023-09-07 14:25:00,18.61,18.65,18.6,18.6,16104.0,18.61,18.65,18.6,18.6,16104.0
2023-09-07 14:30:00,18.6,18.63,18.57,18.6,13823.0,18.6,18.63,18.57,18.6,13823.0
2023-09-07 14:35:00,18.6,18.63,18.57,18.57,10400.0,18.6,18.63,18.57,18.57,10400.0
2023-09-07 14:40:00,18.59,18.6,18.58,18.59,11765.0,18.59,18.6,18.58,18.59,11765.0
2023-09-07 14:45:00,18.58,18.63,18.58,18.59,18576.0,18.58,18.63,18.58,18.59,18576.0
2023-09-07 14:50:00,18.6,18.64,18.59,18.61,9057.0,18.6,18.64,18.59,18.61,9057.0
2023-09-07 14:55:00,18.61,18.63,18.58,18.6,14178.0,18.61,18.63,18.58,18.6,14178.0
2023-09-07 15:00:00,18.6,18.65,18.6,18.63,19495.0,18.6,18.65,18.6,18.63,19495.0
2023-09-07 15:05:00,18.64,18.64,18.58,18.61,13516.0,18.64,18.64,18.58,18.61,13516.0
2023-09-07 15:10:00,18.6,18.64,18.58,18.62,14627.0,18.6,18.64,18.58,18.62,14627.0
2023-09-07 15:15:00,18.63,18.71,18.63,18.67,45578.0,18.63,18.71,18.63,18.67,45578.0
2023-09-07 15:20:00,18.67,18.69,18.65,18.68,27195.0,18.67,18.69,18.65,18.68,27195.0
2023-09-07 15:25:00,18.68,18.7,18.65,18.67,32365.0,18.68,18.7,18.65,18.67,32365.0
2023-09-07 15:30:00,18.66,18.81,18.66,18.77,86891.0,18.66,18.81,18.66,18.77,86891.0
2023-09-07 15:35:00,18.76,18.88,18.76,18.87,39639.0,18.76,18.88,18.76,18.87,39639.0
2023-09-07 15:40:00,18.87,18.89,18.8,18.85,89664.0,18.87,18.89,18.8,18.85,89664.0
2023-09-07 15:45:00,18.85,18.91,18.76,18.79,115522.0,18.85,18.91,18.76,18.79,115522.0
2023-09-07 15:50:00,18.8,18.87,18.79,18.83,82637.0,18.8,18.87,18.79,18.83,82637.0
2023-09-07 15:55:00,18.82,18.9,18.76,18.88,236134.0,18.82,18.9,18.76,18.88,236134.0
2023-09-08 09:30:00,18.15,18.5,18.1,18.28,149401.0,18.15,18.5,18.1,18.28,149401.0
2023-09-08 09:35:00,18.24,18.36,18.03,18.09,84566.0,18.24,18.36,18.03,18.09,84566.0
2023-09-08 09:40:00,18.1,18.12,17.84,17.9,121286.0,18.1,18.12,17.84,17.9,121286.0
2023-09-08 09:45:00,17.9,18.0,17.78,17.78,148854.0,17.9,18.0,17.78,17.78,148854.0
2023-09-08 09:50:00,17.78,17.8,17.4,17.45,241270.0,17.78,17.8,17.4,17.45,241270.0
2023-09-08 09:55:00,17.44,17.64,17.35,17.43,164930.0,17.44,17.64,17.35,17.43,164930.0
2023-09-08 10:00:00,17.43,17.8,17.41,17.79,114954.0,17.43,17.8,17.41,17.79,114954.0
2023-09-08 10:05:00,17.77,17.87,17.69,17.78,57125.0,17.77,17.87,17.69,17.78,57125.0
2023-09-08 10:10:00,17.76,17.85,17.76,17.79,56764.0,17.76,17.85,17.76,17.79,56764.0
2023-09-08 10:15:00,17.77,17.84,17.72,17.78,54644.0,17.77,17.84,17.72,17.78,54644.0
2023-09-08 10:20:00,17.78,17.82,17.7,17.8,35049.0,17.78,17.82,17.7,17.8,35049.0
2023-09-08 10:25:00,17.8,17.97,17.79,17.93,67222.0,17.8,17.97,17.79,17.93,67222.0
2023-09-08 10:30:00,17.93,17.94,17.68,17.72,47883.0,17.93,17.94,17.68,17.72,47883.0
2023-09-08 10:35:00,17.73,17.77,17.6,17.66,59271.0,17.73,17.77,17.6,17.66,59271.0
2023-09-08 10:40:00,17.65,17.68,17.56,17.58,49018.0,17.65,17.68,17.56,17.58,49018.0
2023-09-08 10:45:00,17.56,17.58,17.45,17.48,60349.0,17.56,17.58,17.45,17.48,60349.0
2023-09-08 10:50:00,17.48,17.58,17.46,17.57,37482.0,17.48,17.58,17.46,17.57,37482.0
2023-09-08 10:55:00,17.57,17.61,17.51,17.56,21520.0,17.57,17.61,17.51,17.56,21520.0
2023-09-08 11:00:00,17.55,17.77,17.53,17.71,46462.0,17.55,17.77,17.53,17.71,46462.0
2023-09-08 11:05:00,17.7,17.72,17.65,17.69,20482.0,17.7,17.72,17.65,17.69,20482.0
2023-09-08 11:10:00,17.69,17.82,17.69,17.8,30907.0,17.69,17.82,17.69,17.8,30907.0
2023-09-08 11:15:00,17.8,17.85,17.77,17.79,39546.0,17.8,17.85,17.77,17.79,39546.0
2023-09-08 11:20:00,17.78,17.84,17.73,17.84,13669.0,17.78,17.84,17.73,17.84,13669.0
2023-09-08 11:25:00,17.84,17.87,17.72,17.73,33311.0,17.84,17.87,17.72,17.73,33311.0
2023-09-08 11:30:00,17.73,17.85,17.73,17.84,40504.0,17.73,17.85,17.73,17.84,40504.0
2023-09-08 11:35:00,17.84,17.84,17.75,17.75,25920.0,17.84,17.84,17.75,17.75,25920.0
2023-09-08 11:40:00,17.74,17.74,17.66,17.66,14260.0,17.74,17.74,17.66,17.66,14260.0
2023-09-08 11:45:00,17.66,17.68,17.57,17.58,49732.0,17.66,17.68,17.57,17.58,49732.0
2023-09-08 11:50:00,17.57,17.59,17.52,17.56,24249.0,17.57,17.59,17.52,17.56,24249.0
2023-09-08 11:55:00,17.56,17.59,17.52,17.56,18907.0,17.56,17.59,17.52,17.56,18907.0
2023-09-08 12:00:00,17.57,17.57,17.5,17.56,47204.0,17.57,17.57,17.5,17.56,47204.0
2023-09-08 12:05:00,17.57,17.63,17.56,17.57,17294.0,17.57,17.63,17.56,17.57,17294.0
2023-09-08 12:10:00,17.57,17.61,17.55,17.61,20452.0,17.57,17.61,17.55,17.61,20452.0
2023-09-08 12:15:00,17.62,17.66,17.58,17.65,17439.0,17.62,17.66,17.58,17.65,17439.0
2023-09-08 12:20:00,17.65,17.66,17.55,17.57,16387.0,17.65,17.66,17.55,17.57,16387.0
2023-09-08 12:25:00,17.55,17.56,17.44,17.46,31031.0,17.55,17.56,17.44,17.46,31031.0
2023-09-08 12:30:00,17.45,17.48,17.42,17.47,25779.0,17.45,17.48,17.42,17.47,25779.0
2023-09-08 12:35:00,17.48,17.5,17.45,17.48,15448.0,17.48,17.5,17.45,17.48,15448.0
2023-09-08 12:40:00,17.48,17.58,17.45,17.58,23925.0,17.48,17.58,17.45,17.58,23925.0
2023-09-08 12:45:00,17.59,17.65,17.56,17.64,46836.0,17.59,17.65,17.56,17.64,46836.0
2023-09-08 12:50:00,17.64,17.64,17.56,17.64,15108.0,17.64,17.64,17.56,17.64,15108.0
2023-09-08 12:55:00,17.64,17.69,17.58,17.64,14405.0,17.64,17.69,17.58,17.64,14405.0
2023-09-08 13:00:00,17.64,17.65,17.6,17.6,30576.0,17.64,17.65,17.6,17.6,30576.0
2023-09-08 13:05:00,17.6,17.64,17.58,17.62,21486.0,17.6,17.64,17.58,17.62,21486.0
2023-09-08 13:10:00,17.63,17.68,17.58,17.63,37034.0,17.63,17.68,17.58,17.63,37034.0
2023-09-08 13:15:00,17.62,17.66,17.62,17.65,14272.0,17.62,17.66,17.62,17.65,14272.0
2023-09-08 13:20:00,17.66,17.7,17.63,17.65,17792.0,17.66,17.7,17.63,17.65,17792.0
2023-09-08 13:25:00,17.64,17.69,17.63,17.66,14975.0,17.64,17.69,17.63,17.66,14975.0
2023-09-08 13:30:00,17.66,17.7,17.64,17.67,16791.0,17.66,17.7,17.64,17.67,16791.0
2023-09-08 13:35:00,17.67,17.69,17.65,17.69,9806.0,17.67,17.69,17.65,17.69,9806.0
2023-09-08 13:40:00,17.7,17.71,17.66,17.67,19991.0,17.7,17.71,17.66,17.67,19991.0
2023-09-08 13:45:00,17.66,17.68,17.64,17.67,9593.0,17.66,17.68,17.64,17.67,9593.0
2023-09-08 13:50:00,17.67,17.72,17.66,17.72,15718.0,17.67,17.72,17.66,17.72,15718.0
2023-09-08 13:55:00,17.72,17.75,17.7,17.71,20943.0,17.72,17.75,17.7,17.71,20943.0
2023-09-08 14:00:00,17.71,17.74,17.7,17.73,9741.0,17.71,17.74,17.7,17.73,9741.0
2023-09-08 14:05:00,17.74,17.77,17.72,17.77,24987.0,17.74,17.77,17.72,17.77,24987.0
2023-09-08 14:10:00,17.77,17.77,17.65,17.69,25629.0,17.77,17.77,17.65,17.69,25629.0
2023-09-08 14:15:00,17.71,17.78,17.7,17.75,19555.0,17.71,17.78,17.7,17.75,19555.0
2023-09-08 14:20:00,17.73,17.75,17.71,17.73,6443.0,17.73,17.75,17.71,17.73,6443.0
2023-09-08 14:25:00,17.71,17.76,17.7,17.75,8414.0,17.71,17.76,17.7,17.75,8414.0
2023-09-08 14:30:00,17.75,17.76,17.68,17.68,35145.0,17.75,17.76,17.68,17.68,35145.0
2023-09-08 14:35:00,17.69,17.75,17.69,17.73,13762.0,17.69,17.75,17.69,17.73,13762.0
2023-09-08 14:40:00,17.74,17.74,17.68,17.7,12592.0,17.74,17.74,17.68,17.7,12592.0
2023-09-08 14:45:00,17.7,17.71,17.66,17.67,15991.0,17.7,17.71,17.66,17.67,15991.0
2023-09-08 14:50:00,17.67,17.69,17.65,17.67,14049.0,17.67,17.69,17.65,17.67,14049.0
2023-09-08 14:55:00,17.66,17.79,17.65,17.71,98143.0,17.66,17.79,17.65,17.71,98143.0
2023-09-08 15:00:00,17.71,17.72,17.6,17.64,27681.0,17.71,17.72,17.6,17.64,27681.0
2023-09-08 15:05:00,17.64,17.73,17.6,17.72,71050.0,17.64,17.73,17.6,17.72,71050.0
2023-09-08 15:10:00,17.72,17.75,17.68,17.74,82144.0,17.72,17.75,17.68,17.74,82144.0
2023-09-08 15:15:00,17.73,17.73,17.67,17.67,14619.0,17.73,17.73,17.67,17.67,14619.0
2023-09-08 15:20:00,17.67,17.68,17.58,17.59,31364.0,17.67,17.68,17.58,17.59,31364.0
2023-09-08 15:25:00,17.59,17.59,17.53,17.55,23970.0,17.59,17.59,17.53,17.55,23970.0
2023-09-08 15:30:00,17.55,17.65,17.54,17.64,29339.0,17.55,17.65,17.54,17.64,29339.0
2023-09-08 15:35:00,17.64,17.65,17.6,17.62,23143.0,17.64,17.65,17.6,17.62,23143.0
2023-09-08 15:40:00,17.62,17.62,17.54,17.58,48859.0,17.62,17.62,17.54,17.58,48859.0
2023-09-08 15:45:00,17.58,17.59,17.49,17.52,91691.0,17.58,17.59,17.49,17.52,91691.0
2023-09-08 15:50:00,17.53,17.71,17.52,17.7,118904.0,17.53,17.71,17.52,17.7,118904.0
2023-09-08 15:55:00,17.69,17.73,17.66,17.71,284796.0,17.69,17.73,17.66,17.71,284796.0
2023-09-11 09:30:00,17.85,17.85,17.69,17.78,108040.0,17.85,17.85,17.69,17.78,108040.0
2023-09-11 09:35:00,17.79,17.84,17.67,17.67,48105.0,17.79,17.84,17.67,17.67,48105.0
2023-09-11 09:40:00,17.68,17.76,17.66,17.7,37309.0,17.68,17.76,17.66,17.7,37309.0
2023-09-11 09:45:00,17.7,17.72,17.53,17.54,55883.0,17.7,17.72,17.53,17.54,55883.0
2023-09-11 09:50:00,17.53,17.57,17.44,17.55,58608.0,17.53,17.57,17.44,17.55,58608.0
2023-09-11 09:55:00,17.55,17.56,17.43,17.46,42236.0,17.55,17.56,17.43,17.46,42236.0
2023-09-11 10:00:00,17.45,17.5,17.4,17.44,19953.0,17.45,17.5,17.4,17.44,19953.0
2023-09-11 10:05:00,17.44,17.49,17.39,17.41,24274.0,17.44,17.49,17.39,17.41,24274.0
2023-09-11 10:10:00,17.41,17.46,17.34,17.34,29285.0,17.41,17.46,17.34,17.34,29285.0
2023-09-11 10:15:00,17.35,17.43,17.33,17.41,18428.0,17.35,17.43,17.33,17.41,18428.0
2023-09-11 10:20:00,17.41,17.41,17.29,17.34,72950.0,17.41,17.41,17.29,17.34,72950.0
2023-09-11 10:25:00,17.36,17.43,17.36,17.38,29735.0,17.36,17.43,17.36,17.38,29735.0
2023-09-11 10:30:00,17.38,17.38,17.31,17.36,24073.0,17.38,17.38,17.31,17.36,24073.0
2023-09-11 10:35:00,17.36,17.39,17.27,17.28,41202.0,17.36,17.39,17.27,17.28,41202.0
2023-09-11 10:40:00,17.28,17.29,17.14,17.16,70785.0,17.28,17.29,17.14,17.16,70785.0
2023-09-11 10:45:00,17.17,17.26,17.15,17.22,38521.0,17.17,17.26,17.15,17.22,38521.0
2023-09-11 10:50:00,17.21,17.22,17.15,17.17,49552.0,17.21,17.22,17.15,17.17,49552.0
2023-09-11 10:55:00,17.15,17.17,17.1,17.12,39038.0,17.15,17.17,17.1,17.12,39038.0
2023-09-11 11:00:00,17.13,17.15,17.07,17.1,34861.0,17.13,17.15,17.07,17.1,34861.0
2023-09-11 11:05:00,17.1,17.1,17.01,17.05,43235.0,17.1,17.1,17.01,17.05,43235.0
2023-09-11 11:10:00,17.05,17.08,16.97,16.98,80412.0,17.05,17.08,16.97,16.98,80412.0
2023-09-11 11:15:00,16.98,17.01,16.94,17.01,52195.0,16.98,17.01,16.94,17.01,52195.0
2023-09-11 11:20:00,17.01,17.01,16.92,16.97,54049.0,17.01,17.01,16.92,16.97,54049.0
2023-09-11 11:25:00,16.97,17.01,16.96,16.99,35949.0,16.97,17.01,16.96,16.99,35949.0
2023-09-11 11:30:00,16.99,17.0,16.93,16.99,28173.0,16.99,17.0,16.93,16.99,28173.0
2023-09-11 11:35:00,16.98,17.15,16.98,17.06,88614.0,16.98,17.15,16.98,17.06,88614.0
2023-09-11 11:40:00,17.05,17.07,17.0,17.02,25271.0,17.05,17.07,17.0,17.02,25271.0
2023-09-11 11:45:00,17.02,17.09,17.01,17.08,33960.0,17.02,17.09,17.01,17.08,33960.0
2023-09-11 11:50:00,17.09,17.1,17.03,17.04,27161.0,17.09,17.1,17.03,17.04,27161.0
2023-09-11 11:55:00,17.05,17.06,16.97,16.99,28460.0,17.05,17.06,16.97,16.99,28460.0
2023-09-11 12:00:00,16.99,17.05,16.99,17.05,13030.0,16.99,17.05,16.99,17.05,13030.0
2023-09-11 12:05:00,17.05,17.08,17.04,17.06,22657.0,17.05,17.08,17.04,17.06,22657.0
2023-09-11 12:10:00,17.05,17.11,17.05,17.1,19092.0,17.05,17.11,17.05,17.1,19092.0
2023-09-11 12:15:00,17.09,17.11,17.08,17.09,13206.0,17.09,17.11,17.08,17.09,13206.0
2023-09-11 12:20:00,17.09,17.11,17.05,17.07,18076.0,17.09,17.11,17.05,17.07,18076.0
2023-09-11 12:25:00,17.07,17.1,17.06,17.09,8224.0,17.07,17.1,17.06,17.09,8224.0
2023-09-11 12:30:00,17.1,17.14,17.08,17.14,24166.0,17.1,17.14,17.08,17.14,24166.0
2023-09-11 12:35:00,17.14,17.17,17.13,17.14,16157.0,17.14,17.17,17.13,17.14,16157.0
2023-09-11 12:40:00,17.13,17.14,17.1,17.14,9370.0,17.13,17.14,17.1,17.14,9370.0
2023-09-11 12:45:00,17.13,17.18,17.1,17.17,14251.0,17.13,17.18,17.1,17.17,14251.0
2023-09-11 12:50:00,17.17,17.18,17.1,17.13,43216.0,17.17,17.18,17.1,17.13,43216.0
2023-09-11 12:55:00,17.14,17.14,17.06,17.07,17619.0,17.14,17.14,17.06,17.07,17619.0
2023-09-11 13:00:00,17.07,17.14,17.05,17.13,26957.0,17.07,17.14,17.05,17.13,26957.0
2023-09-11 13:05:00,17.13,17.15,17.1,17.14,9581.0,17.13,17.15,17.1,17.14,9581.0
2023-09-11 13:10:00,17.14,17.15,17.03,17.1,32646.0,17.14,17.15,17.03,17.1,32646.0
2023-09-11 13:15:00,17.1,17.15,17.09,17.12,15589.0,17.1,17.15,17.09,17.12,15589.0
2023-09-11 13:20:00,17.13,17.13,17.09,17.1,6985.0,17.13,17.13,17.09,17.1,6985.0
2023-09-11 13:25:00,17.1,17.1,17.08,17.1,7136.0,17.1,17.1,17.08,17.1,7136.0
2023-09-11 13:30:00,17.1,17.11,17.09,17.1,16755.0,17.1,17.11,17.09,17.1,16755.0
2023-09-11 13:35:00,17.1,17.13,17.09,17.09,16689.0,17.1,17.13,17.09,17.09,16689.0
2023-09-11 13:40:00,17.1,17.1,17.05,17.06,13367.0,17.1,17.1,17.05,17.06,13367.0
2023-09-11 13:45:00,17.06,17.07,17.02,17.04,19327.0,17.06,17.07,17.02,17.04,19327.0
2023-09-11 13:50:00,17.04,17.07,17.02,17.07,15155.0,17.04,17.07,17.02,17.07,15155.0
2023-09-11 13:55:00,17.07,17.1,17.06,17.09,12349.0,17.07,17.1,17.06,17.09,12349.0
2023-09-11 14:00:00,17.08,17.08,17.06,17.08,9452.0,17.08,17.08,17.06,17.08,9452.0
2023-09-11 14:05:00,17.07,17.09,17.04,17.05,13313.0,17.07,17.09,17.04,17.05,13313.0
2023-09-11 14:10:00,17.06,17.1,17.05,17.09,9415.0,17.06,17.1,17.05,17.09,9415.0
2023-09-11 14:15:00,17.09,17.1,17.08,17.09,16882.0,17.09,17.1,17.08,17.09,16882.0
2023-09-11 14:20:00,17.08,17.1,17.08,17.09,5728.0,17.08,17.1,17.08,17.09,5728.0
2023-09-11 14:25:00,17.09,17.09,17.01,17.02,15326.0,17.09,17.09,17.01,17.02,15326.0
2023-09-11 14:30:00,17.02,17.06,16.95,17.04,99792.0,17.02,17.06,16.95,17.04,99792.0
2023-09-11 14:35:00,17.04,17.05,17.0,17.03,19750.0,17.04,17.05,17.0,17.03,19750.0
2023-09-11 14:40:00,17.04,17.05,17.0,17.02,11428.0,17.04,17.05,17.0,17.02,11428.0
2023-09-11 14:45:00,17.02,17.03,17.0,17.03,17215.0,17.02,17.03,17.0,17.03,17215.0
2023-09-11 14:50:00,17.03,17.05,17.01,17.04,13959.0,17.03,17.05,17.01,17.04,13959.0
2023-09-11 14:55:00,17.04,17.04,17.02,17.03,6954.0,17.04,17.04,17.02,17.03,6954.0
2023-09-11 15:00:00,17.03,17.05,17.02,17.04,27332.0,17.03,17.05,17.02,17.04,27332.0
2023-09-11 15:05:00,17.04,17.04,17.0,17.02,18292.0,17.04,17.04,17.0,17.02,18292.0
2023-09-11 15:10:00,17.02,17.03,16.95,16.96,36854.0,17.02,17.03,16.95,16.96,36854.0
2023-09-11 15:15:00,16.96,16.96,16.9,16.93,48071.0,16.96,16.96,16.9,16.93,48071.0
2023-09-11 15:20:00,16.93,17.0,16.93,16.99,20158.0,16.93,17.0,16.93,16.99,20158.0
2023-09-11 15:25:00,16.99,17.01,16.98,17.01,17698.0,16.99,17.01,16.98,17.01,17698.0
2023-09-11 15:30:00,17.02,17.06,17.01,17.05,30703.0,17.02,17.06,17.01,17.05,30703.0
2023-09-11 15:35:00,17.05,17.06,17.01,17.02,28597.0,17.05,17.06,17.01,17.02,28597.0
2023-09-11 15:40:00,17.01,17.02,16.98,17.01,40950.0,17.01,17.02,16.98,17.01,40950.0
2023-09-11 15:45:00,17.01,17.02,16.94,17.01,76637.0,17.01,17.02,16.94,17.01,76637.0
2023-09-11 15:50:00,17.0,17.08,17.0,17.07,103438.0,17.0,17.08,17.0,17.07,103438.0
2023-09-11 15:55:00,17.06,17.08,17.01,17.03,202578.0,17.06,17.08,17.01,17.03,202578.0
2023-09-12 09:30:00,17.53,18.12,17.52,18.08,355089.0,17.53,18.12,17.52,18.08,355089.0
2023-09-12 09:35:00,18.09,18.45,18.03,18.24,329327.0,18.09,18.45,18.03,18.24,329327.0
2023-09-12 09:40:00,18.24,18.32,18.13,18.27,189569.0,18.24,18.32,18.13,18.27,189569.0
2023-09-12 09:45:00,18.27,18.4,18.2,18.21,165719.0,18.27,18.4,18.2,18.21,165719.0
2023-09-12 09:50:00,18.22,18.5,18.22,18.46,177604.0,18.22,18.5,18.22,18.46,177604.0
2023-09-12 09:55:00,18.46,18.47,18.3,18.34,108343.0,18.46,18.47,18.3,18.34,108343.0
2023-09-12 10:00:00,18.32,18.34,18.12,18.17,86519.0,18.32,18.34,18.12,18.17,86519.0
2023-09-12 10:05:00,18.19,18.2,18.05,18.15,49389.0,18.19,18.2,18.05,18.15,49389.0
2023-09-12 10:10:00,18.16,18.25,18.11,18.12,68505.0,18.16,18.25,18.11,18.12,68505.0
2023-09-12 10:15:00,18.13,18.13,17.82,17.82,127836.0,18.13,18.13,17.82,17.82,127836.0
2023-09-12 10:20:00,17.8,17.85,17.75,17.8,38093.0,17.8,17.85,17.75,17.8,38093.0
2023-09-12 10:25:00,17.8,17.8,17.65,17.66,58360.0,17.8,17.8,17.65,17.66,58360.0
2023-09-12 10:30:00,17.65,17.69,17.61,17.63,40372.0,17.65,17.69,17.61,17.63,40372.0
2023-09-12 10:35:00,17.63,17.68,17.47,17.54,138945.0,17.63,17.68,17.47,17.54,138945.0
2023-09-12 10:40:00,17.56,17.56,17.45,17.52,53530.0,17.56,17.56,17.45,17.52,53530.0
2023-09-12 10:45:00,17.51,17.52,17.41,17.41,21819.0,17.51,17.52,17.41,17.41,21819.0
2023-09-12 10:50:00,17.41,17.43,17.3,17.3,48461.0,17.41,17.43,17.3,17.3,48461.0
2023-09-12 10:55:00,17.31,17.41,17.31,17.32,42750.0,17.31,17.41,17.31,17.32,42750.0
2023-09-12 11:00:00,17.33,17.47,17.31,17.46,51303.0,17.33,17.47,17.31,17.46,51303.0
2023-09-12 11:05:00,17.46,17.49,17.4,17.47,31686.0,17.46,17.49,17.4,17.47,31686.0
2023-09-12 11:10:00,17.48,17.52,17.37,17.38,34696.0,17.48,17.52,17.37,17.38,34696.0
2023-09-12 11:15:00,17.39,17.4,17.32,17.35,41490.0,17.39,17.4,17.32,17.35,41490.0
2023-09-12 11:20:00,17.35,17.42,17.33,17.38,19838.0,17.35,17.42,17.33,17.38,19838.0
2023-09-12 11:25:00,17.37,17.41,17.35,17.39,21445.0,17.37,17.41,17.35,17.39,21445.0
2023-09-12 11:30:00,17.41,17.53,17.4,17.53,49847.0,17.41,17.53,17.4,17.53,49847.0
2023-09-12 11:35:00,17.53,17.57,17.49,17.53,45016.0,17.53,17.57,17.49,17.53,45016.0
2023-09-12 11:40:00,17.53,17.55,17.5,17.54,23605.0,17.53,17.55,17.5,17.54,23605.0
2023-09-12 11:45:00,17.54,17.6,17.51,17.51,52490.0,17.54,17.6,17.51,17.51,52490.0
2023-09-12 11:50:00,17.51,17.51,17.45,17.45,24599.0,17.51,17.51,17.45,17.45,24599.0
2023-09-12 11:55:00,17.45,17.48,17.42,17.46,17663.0,17.45,17.48,17.42,17.46,17663.0
2023-09-12 12:00:00,17.48,17.5,17.45,17.46,14447.0,17.48,17.5,17.45,17.46,14447.0
2023-09-12 12:05:00,17.46,17.46,17.4,17.4,11230.0,17.46,17.46,17.4,17.4,11230.0
2023-09-12 12:10:00,17.41,17.41,17.35,17.36,22966.0,17.41,17.41,17.35,17.36,22966.0
2023-09-12 12:15:00,17.36,17.42,17.34,17.42,39064.0,17.36,17.42,17.34,17.42,39064.0
2023-09-12 12:20:00,17.41,17.52,17.41,17.42,96022.0,17.41,17.52,17.41,17.42,96022.0
2023-09-12 12:25:00,17.42,17.48,17.41,17.43,30376.0,17.42,17.48,17.41,17.43,30376.0
2023-09-12 12:30:00,17.43,17.46,17.34,17.35,21670.0,17.43,17.46,17.34,17.35,21670.0
2023-09-12 12:35:00,17.36,17.4,17.34,17.4,17814.0,17.36,17.4,17.34,17.4,17814.0
2023-09-12 12:40:00,17.39,17.4,17.36,17.38,13883.0,17.39,17.4,17.36,17.38,13883.0
2023-09-12 12:45:00,17.38,17.44,17.37,17.41,19963.0,17.38,17.44,17.37,17.41,19963.0
2023-09-12 12:50:00,17.41,17.41,17.31,17.31,24529.0,17.41,17.41,17.31,17.31,24529.0
2023-09-12 12:55:00,17.32,17.36,17.31,17.34,18339.0,17.32,17.36,17.31,17.34,18339.0
2023-09-12 13:00:00,17.34,17.37,17.32,17.37,23729.0,17.34,17.37,17.32,17.37,23729.0
2023-09-12 13:05:00,17.38,17.41,17.36,17.38,17498.0,17.38,17.41,17.36,17.38,17498.0
2023-09-12 13:10:00,17.37,17.43,17.36,17.39,9348.0,17.37,17.43,17.36,17.39,9348.0
2023-09-12 13:15:00,17.4,17.45,17.39,17.45,12924.0,17.4,17.45,17.39,17.45,12924.0
2023-09-12 13:20:00,17.45,17.52,17.4,17.44,133745.0,17.45,17.52,17.4,17.44,133745.0
2023-09-12 13:25:00,17.43,17.47,17.41,17.43,40806.0,17.43,17.47,17.41,17.43,40806.0
2023-09-12 13:30:00,17.44,17.48,17.42,17.46,27303.0,17.44,17.48,17.42,17.46,27303.0
2023-09-12 13:35:00,17.46,17.48,17.43,17.46,23506.0,17.46,17.48,17.43,17.46,23506.0
2023-09-12 13:40:00,17.46,17.47,17.41,17.41,15440.0,17.46,17.47,17.41,17.41,15440.0
2023-09-12 13:45:00,17.41,17.41,17.33,17.39,39972.0,17.41,17.41,17.33,17.39,39972.0
2023-09-12 13:50:00,17.4,17.4,17.36,17.37,30888.0,17.4,17.4,17.36,17.37,30888.0
2023-09-12 13:55:00,17.37,17.37,17.33,17.33,19189.0,17.37,17.37,17.33,17.33,19189.0
2023-09-12 14:00:00,17.32,17.33,17.28,17.29,25468.0,17.32,17.33,17.28,17.29,25468.0
2023-09-12 14:05:00,17.3,17.31,17.26,17.27,14374.0,17.3,17.31,17.26,17.27,14374.0
2023-09-12 14:10:00,17.28,17.3,17.26,17.3,15895.0,17.28,17.3,17.26,17.3,15895.0
2023-09-12 14:15:00,17.29,17.32,17.29,17.3,15069.0,17.29,17.32,17.29,17.3,15069.0
2023-09-12 14:20:00,17.3,17.3,17.27,17.28,18625.0,17.3,17.3,17.27,17.28,18625.0
2023-09-12 14:25:00,17.27,17.3,17.26,17.27,35800.0,17.27,17.3,17.26,17.27,35800.0
2023-09-12 14:30:00,17.26,17.27,17.23,17.24,23200.0,17.26,17.27,17.23,17.24,23200.0
2023-09-12 14:35:00,17.23,17.26,17.23,17.26,21139.0,17.23,17.26,17.23,17.26,21139.0
2023-09-12 14:40:00,17.26,17.29,17.24,17.28,8899.0,17.26,17.29,17.24,17.28,8899.0
2023-09-12 14:45:00,17.28,17.3,17.26,17.29,14120.0,17.28,17.3,17.26,17.29,14120.0
2023-09-12 14:50:00,17.28,17.29,17.25,17.25,27868.0,17.28,17.29,17.25,17.25,27868.0
2023-09-12 14:55:00,17.24,17.26,17.23,17.25,21682.0,17.24,17.26,17.23,17.25,21682.0
2023-09-12 15:00:00,17.25,17.32,17.24,17.29,37275.0,17.25,17.32,17.24,17.29,37275.0
2023-09-12 15:05:00,17.3,17.36,17.28,17.3,40911.0,17.3,17.36,17.28,17.3,40911.0
2023-09-12 15:10:00,17.3,17.32,17.28,17.29,20047.0,17.3,17.32,17.28,17.29,20047.0
2023-09-12 15:15:00,17.28,17.29,17.26,17.28,26635.0,17.28,17.29,17.26,17.28,26635.0
2023-09-12 15:20:00,17.29,17.29,17.25,17.26,14154.0,17.29,17.29,17.25,17.26,14154.0
2023-09-12 15:25:00,17.26,17.28,17.25,17.28,16799.0,17.26,17.28,17.25,17.28,16799.0
2023-09-12 15:30:00,17.28,17.29,17.25,17.27,26511.0,17.28,17.29,17.25,17.27,26511.0
2023-09-12 15:35:00,17.26,17.29,17.24,17.26,32965.0,17.26,17.29,17.24,17.26,32965.0
2023-09-12 15:40:00,17.26,17.28,17.19,17.21,81505.0,17.26,17.28,17.19,17.21,81505.0
2023-09-12 15:45:00,17.21,17.29,17.2,17.29,58887.0,17.21,17.29,17.2,17.29,58887.0
2023-09-12 15:50:00,17.29,17.34,17.29,17.32,76884.0,17.29,17.34,17.29,17.32,76884.0
2023-09-12 15:55:00,17.31,17.31,17.22,17.23,176399.0,17.31,17.31,17.22,17.23,176399.0
2023-09-13 09:30:00,17.31,17.52,17.27,17.48,129489.0,17.31,17.52,17.27,17.48,129489.0
2023-09-13 09:35:00,17.47,17.5,17.33,17.49,54272.0,17.47,17.5,17.33,17.49,54272.0
2023-09-13 09:40:00,17.48,17.48,17.32,17.46,51116.0,17.48,17.48,17.32,17.46,51116.0
2023-09-13 09:45:00,17.47,17.47,17.36,17.43,39736.0,17.47,17.47,17.36,17.43,39736.0
2023-09-13 09:50:00,17.43,17.46,17.37,17.45,21922.0,17.43,17.46,17.37,17.45,21922.0
2023-09-13 09:55:00,17.46,17.51,17.44,17.49,30952.0,17.46,17.51,17.44,17.49,30952.0
2023-09-13 10:00:00,17.49,17.53,17.44,17.48,57427.0,17.49,17.53,17.44,17.48,57427.0
2023-09-13 10:05:00,17.47,17.49,17.44,17.47,25326.0,17.47,17.49,17.44,17.47,25326.0
2023-09-13 10:10:00,17.46,17.5,17.46,17.48,18811.0,17.46,17.5,17.46,17.48,18811.0
2023-09-13 10:15:00,17.46,17.46,17.35,17.36,39087.0,17.46,17.46,17.35,17.36,39087.0
2023-09-13 10:20:00,17.36,17.46,17.36,17.45,15270.0,17.36,17.46,17.36,17.45,15270.0
2023-09-13 10:25:00,17.45,17.52,17.44,17.46,28903.0,17.45,17.52,17.44,17.46,28903.0
2023-09-13 10:30:00,17.48,17.54,17.47,17.49,39291.0,17.48,17.54,17.47,17.49,39291.0
2023-09-13 10:35:00,17.5,17.73,17.48,17.72,77366.0,17.5,17.73,17.48,17.72,77366.0
2023-09-13 10:40:00,17.71,17.73,17.61,17.66,60080.0,17.71,17.73,17.61,17.66,60080.0
2023-09-13 10:45:00,17.68,17.71,17.62,17.7,34483.0,17.68,17.71,17.62,17.7,34483.0
2023-09-13 10:50:00,17.69,17.7,17.62,17.62,22864.0,17.69,17.7,17.62,17.62,22864.0
2023-09-13 10:55:00,17.63,17.63,17.52,17.56,28650.0,17.63,17.63,17.52,17.56,28650.0
2023-09-13 11:00:00,17.56,17.58,17.51,17.57,23420.0,17.56,17.58,17.51,17.57,23420.0
2023-09-13 11:05:00,17.55,17.61,17.53,17.55,9947.0,17.55,17.61,17.53,17.55,9947.0
2023-09-13 11:10:00,17.56,17.61,17.54,17.59,9700.0,17.56,17.61,17.54,17.59,9700.0
2023-09-13 11:15:00,17.58,17.6,17.56,17.6,11686.0,17.58,17.6,17.56,17.6,11686.0
2023-09-13 11:20:00,17.59,17.6,17.51,17.53,13178.0,17.59,17.6,17.51,17.53,13178.0
2023-09-13 11:25:00,17.54,17.58,17.53,17.55,14944.0,17.54,17.58,17.53,17.55,14944.0
2023-09-13 11:30:00,17.55,17.56,17.52,17.54,14698.0,17.55,17.56,17.52,17.54,14698.0
2023-09-13 11:35:00,17.53,17.55,17.53,17.53,6551.0,17.53,17.55,17.53,17.53,6551.0
2023-09-13 11:40:00,17.53,17.56,17.51,17.54,27129.0,17.53,17.56,17.51,17.54,27129.0
2023-09-13 11:45:00,17.54,17.6,17.5,17.55,24397.0,17.54,17.6,17.5,17.55,24397.0
2023-09-13 11:50:00,17.55,17.55,17.5,17.55,13599.0,17.55,17.55,17.5,17.55,13599.0
2023-09-13 11:55:00,17.56,17.68,17.56,17.65,24209.0,17.56,17.68,17.56,17.65,24209.0
2023-09-13 12:00:00,17.65,17.71,17.6,17.71,16828.0,17.65,17.71,17.6,17.71,16828.0
2023-09-13 12:05:00,17.7,17.74,17.67,17.68,23093.0,17.7,17.74,17.67,17.68,23093.0
2023-09-13 12:10:00,17.69,17.71,17.65,17.69,18204.0,17.69,17.71,17.65,17.69,18204.0
2023-09-13 12:15:00,17.69,17.75,17.68,17.74,21114.0,17.69,17.75,17.68,17.74,21114.0
2023-09-13 12:20:00,17.74,17.75,17.72,17.74,13875.0,17.74,17.75,17.72,17.74,13875.0
2023-09-13 12:25:00,17.75,17.75,17.72,17.73,9565.0,17.75,17.75,17.72,17.73,9565.0
2023-09-13 12:30:00,17.74,17.75,17.72,17.75,11485.0,17.74,17.75,17.72,17.75,11485.0
2023-09-13 12:35:00,17.75,17.8,17.74,17.8,27012.0,17.75,17.8,17.74,17.8,27012.0
2023-09-13 12:40:00,17.8,17.85,17.76,17.81,24814.0,17.8,17.85,17.76,17.81,24814.0
2023-09-13 12:45:00,17.81,17.87,17.8,17.84,39231.0,17.81,17.87,17.8,17.84,39231.0
2023-09-13 12:50:00,17.83,17.86,17.82,17.86,14623.0,17.83,17.86,17.82,17.86,14623.0
2023-09-13 12:55:00,17.85,17.86,17.81,17.84,14230.0,17.85,17.86,17.81,17.84,14230.0
2023-09-13 13:00:00,17.83,17.84,17.81,17.82,24160.0,17.83,17.84,17.81,17.82,24160.0
2023-09-13 13:05:00,17.82,17.86,17.81,17.85,16006.0,17.82,17.86,17.81,17.85,16006.0
2023-09-13 13:10:00,17.84,17.86,17.81,17.85,20891.0,17.84,17.86,17.81,17.85,20891.0
2023-09-13 13:15:00,17.85,17.89,17.83,17.88,14383.0,17.85,17.89,17.83,17.88,14383.0
2023-09-13 13:20:00,17.89,17.92,17.85,17.9,28194.0,17.89,17.92,17.85,17.9,28194.0
2023-09-13 13:25:00,17.92,17.93,17.82,17.83,20655.0,17.92,17.93,17.82,17.83,20655.0
2023-09-13 13:30:00,17.84,17.92,17.82,17.91,18010.0,17.84,17.92,17.82,17.91,18010.0
2023-09-13 13:35:00,17.91,17.91,17.85,17.9,19924.0,17.91,17.91,17.85,17.9,19924.0
2023-09-13 13:40:00,17.9,17.93,17.89,17.92,35812.0,17.9,17.93,17.89,17.92,35812.0
2023-09-13 13:45:00,17.92,17.93,17.86,17.88,51042.0,17.92,17.93,17.86,17.88,51042.0
2023-09-13 13:50:00,17.87,17.89,17.85,17.87,15001.0,17.87,17.89,17.85,17.87,15001.0
2023-09-13 13:55:00,17.87,17.88,17.83,17.84,7589.0,17.87,17.88,17.83,17.84,7589.0
2023-09-13 14:00:00,17.82,17.85,17.79,17.79,27794.0,17.82,17.85,17.79,17.79,27794.0
2023-09-13 14:05:00,17.78,17.79,17.73,17.76,19645.0,17.78,17.79,17.73,17.76,19645.0
2023-09-13 14:10:00,17.76,17.79,17.73,17.73,12866.0,17.76,17.79,17.73,17.73,12866.0
2023-09-13 14:15:00,17.74,17.74,17.65,17.65,26741.0,17.74,17.74,17.65,17.65,26741.0
2023-09-13 14:20:00,17.65,17.68,17.63,17.68,21844.0,17.65,17.68,17.63,17.68,21844.0
2023-09-13 14:25:00,17.69,17.8,17.65,17.77,61910.0,17.69,17.8,17.65,17.77,61910.0
2023-09-13 14:30:00,17.77,17.78,17.72,17.73,7128.0,17.77,17.78,17.72,17.73,7128.0
2023-09-13 14:35:00,17.74,17.84,17.74,17.8,77918.0,17.74,17.84,17.74,17.8,77918.0
2023-09-13 14:40:00,17.8,17.86,17.8,17.81,32085.0,17.8,17.86,17.8,17.81,32085.0
2023-09-13 14:45:00,17.82,17.82,17.75,17.78,12810.0,17.82,17.82,17.75,17.78,12810.0
2023-09-13 14:50:00,17.78,17.82,17.76,17.77,16327.0,17.78,17.82,17.76,17.77,16327.0
2023-09-13 14:55:00,17.76,17.77,17.72,17.75,5681.0,17.76,17.77,17.72,17.75,5681.0
2023-09-13 15:00:00,17.75,17.76,17.72,17.73,8698.0,17.75,17.76,17.72,17.73,8698.0
2023-09-13 15:05:00,17.73,17.75,17.72,17.73,11665.0,17.73,17.75,17.72,17.73,11665.0
2023-09-13 15:10:00,17.73,17.75,17.71,17.71,13504.0,17.73,17.75,17.71,17.71,13504.0
2023-09-13 15:15:00,17.71,17.75,17.71,17.75,9554.0,17.71,17.75,17.71,17.75,9554.0
2023-09-13 15:20:00,17.75,17.75,17.71,17.73,8219.0,17.75,17.75,17.71,17.73,8219.0
2023-09-13 15:25:00,17.73,17.82,17.73,17.82,21487.0,17.73,17.82,17.73,17.82,21487.0
2023-09-13 15:30:00,17.82,17.84,17.78,17.8,29093.0,17.82,17.84,17.78,17.8,29093.0
2023-09-13 15:35:00,17.8,17.81,17.77,17.79,17873.0,17.8,17.81,17.77,17.79,17873.0
2023-09-13 15:40:00,17.79,17.82,17.77,17.79,29746.0,17.79,17.82,17.77,17.79,29746.0
2023-09-13 15:45:00,17.8,17.87,17.78,17.84,49131.0,17.8,17.87,17.78,17.84,49131.0
2023-09-13 15:50:00,17.85,17.92,17.83,17.92,83765.0,17.85,17.92,17.83,17.92,83765.0
2023-09-13 15:55:00,17.91,17.91,17.8,17.82,185524.0,17.91,17.91,17.8,17.82,185524.0
2023-09-14 09:30:00,17.8,18.01,17.75,17.89,109768.0,17.8,18.01,17.75,17.89,109768.0
2023-09-14 09:35:00,17.92,17.93,17.6,17.79,73928.0,17.92,17.93,17.6,17.79,73928.0
2023-09-14 09:40:00,17.81,17.93,17.8,17.84,43706.0,17.81,17.93,17.8,17.84,43706.0
2023-09-14 09:45:00,17.85,17.95,17.8,17.93,59795.0,17.85,17.95,17.8,17.93,59795.0
2023-09-14 09:50:00,17.92,18.07,17.88,18.01,53270.0,17.92,18.07,17.88,18.01,53270.0
2023-09-14 09:55:00,18.02,18.1,18.0,18.09,40848.0,18.02,18.1,18.0,18.09,40848.0
2023-09-14 10:00:00,18.09,18.09,18.01,18.07,28341.0,18.09,18.09,18.01,18.07,28341.0
2023-09-14 10:05:00,18.07,18.08,18.04,18.05,15196.0,18.07,18.08,18.04,18.05,15196.0
2023-09-14 10:10:00,18.04,18.12,18.0,18.04,45101.0,18.04,18.12,18.0,18.04,45101.0
2023-09-14 10:15:00,18.03,18.05,17.95,18.01,39750.0,18.03,18.05,17.95,18.01,39750.0
2023-09-14 10:20:00,18.0,18.05,18.0,18.05,17211.0,18.0,18.05,18.0,18.05,17211.0
2023-09-14 10:25:00,18.06,18.2,18.06,18.18,64371.0,18.06,18.2,18.06,18.18,64371.0
2023-09-14 10:30:00,18.18,18.2,18.13,18.16,52900.0,18.18,18.2,18.13,18.16,52900.0
2023-09-14 10:35:00,18.17,18.28,18.15,18.24,60915.0,18.17,18.28,18.15,18.24,60915.0
2023-09-14 10:40:00,18.24,18.34,18.23,18.33,96068.0,18.24,18.34,18.23,18.33,96068.0
2023-09-14 10:45:00,18.33,18.44,18.3,18.42,85397.0,18.33,18.44,18.3,18.42,85397.0
2023-09-14 10:50:00,18.41,18.5,18.41,18.46,42804.0,18.41,18.5,18.41,18.46,42804.0
2023-09-14 10:55:00,18.46,18.49,18.42,18.48,32777.0,18.46,18.49,18.42,18.48,32777.0
2023-09-14 11:00:00,18.48,18.52,18.41,18.44,63753.0,18.48,18.52,18.41,18.44,63753.0
2023-09-14 11:05:00,18.44,18.45,18.35,18.35,32227.0,18.44,18.45,18.35,18.35,32227.0
2023-09-14 11:10:00,18.33,18.33,18.25,18.27,48579.0,18.33,18.33,18.25,18.27,48579.0
2023-09-14 11:15:00,18.27,18.38,18.24,18.35,53042.0,18.27,18.38,18.24,18.35,53042.0
2023-09-14 11:20:00,18.35,18.38,18.26,18.28,18615.0,18.35,18.38,18.26,18.28,18615.0
2023-09-14 11:25:00,18.28,18.28,18.15,18.19,45221.0,18.28,18.28,18.15,18.19,45221.0
2023-09-14 11:30:00,18.18,18.25,18.14,18.17,25035.0,18.18,18.25,18.14,18.17,25035.0
2023-09-14 11:35:00,18.18,18.25,18.16,18.24,17179.0,18.18,18.25,18.16,18.24,17179.0
2023-09-14 11:40:00,18.24,18.25,18.15,18.17,15057.0,18.24,18.25,18.15,18.17,15057.0
2023-09-14 11:45:00,18.18,18.21,18.16,18.19,15479.0,18.18,18.21,18.16,18.19,15479.0
2023-09-14 11:50:00,18.2,18.25,18.19,18.23,17548.0,18.2,18.25,18.19,18.23,17548.0
2023-09-14 11:55:00,18.22,18.28,18.22,18.26,19837.0,18.22,18.28,18.22,18.26,19837.0
2023-09-14 12:00:00,18.26,18.29,18.23,18.29,16861.0,18.26,18.29,18.23,18.29,16861.0
2023-09-14 12:05:00,18.28,18.34,18.28,18.31,13261.0,18.28,18.34,18.28,18.31,13261.0
2023-09-14 12:10:00,18.31,18.33,18.27,18.32,26539.0,18.31,18.33,18.27,18.32,26539.0
2023-09-14 12:15:00,18.31,18.33,18.29,18.31,17342.0,18.31,18.33,18.29,18.31,17342.0
2023-09-14 12:20:00,18.31,18.31,18.21,18.24,9022.0,18.31,18.31,18.21,18.24,9022.0
2023-09-14 12:25:00,18.23,18.25,18.2,18.25,19814.0,18.23,18.25,18.2,18.25,19814.0
2023-09-14 12:30:00,18.24,18.3,18.24,18.29,13042.0,18.24,18.3,18.24,18.29,13042.0
2023-09-14 12:35:00,18.3,18.3,18.24,18.26,20483.0,18.3,18.3,18.24,18.26,20483.0
2023-09-14 12:40:00,18.26,18.29,18.23,18.25,7406.0,18.26,18.29,18.23,18.25,7406.0
2023-09-14 12:45:00,18.25,18.3,18.24,18.28,6125.0,18.25,18.3,18.24,18.28,6125.0
2023-09-14 12:50:00,18.29,18.34,18.29,18.33,11464.0,18.29,18.34,18.29,18.33,11464.0
2023-09-14 12:55:00,18.34,18.38,18.32,18.36,9684.0,18.34,18.38,18.32,18.36,9684.0
2023-09-14 13:00:00,18.36,18.37,18.32,18.33,10354.0,18.36,18.37,18.32,18.33,10354.0
2023-09-14 13:05:00,18.33,18.34,18.32,18.32,3263.0,18.33,18.34,18.32,18.32,3263.0
2023-09-14 13:10:00,18.33,18.33,18.29,18.3,7137.0,18.33,18.33,18.29,18.3,7137.0
2023-09-14 13:15:00,18.3,18.35,18.25,18.33,20378.0,18.3,18.35,18.25,18.33,20378.0
2023-09-14 13:20:00,18.32,18.38,18.32,18.33,17317.0,18.32,18.38,18.32,18.33,17317.0
2023-09-14 13:25:00,18.34,18.34,18.27,18.28,17725.0,18.34,18.34,18.27,18.28,17725.0
2023-09-14 13:30:00,18.28,18.31,18.28,18.31,6937.0,18.28,18.31,18.28,18.31,6937.0
2023-09-14 13:35:00,18.32,18.34,18.29,18.29,10998.0,18.32,18.34,18.29,18.29,10998.0
2023-09-14 13:40:00,18.29,18.32,18.27,18.32,3551.0,18.29,18.32,18.27,18.32,3551.0
2023-09-14 13:45:00,18.32,18.35,18.31,18.35,6342.0,18.32,18.35,18.31,18.35,6342.0
2023-09-14 13:50:00,18.34,18.34,18.3,18.32,8404.0,18.34,18.34,18.3,18.32,8404.0
2023-09-14 13:55:00,18.32,18.34,18.24,18.29,21217.0,18.32,18.34,18.24,18.29,21217.0
2023-09-14 14:00:00,18.31,18.35,18.29,18.35,7113.0,18.31,18.35,18.29,18.35,7113.0
2023-09-14 14:05:00,18.34,18.34,18.3,18.3,12723.0,18.34,18.34,18.3,18.3,12723.0
2023-09-14 14:10:00,18.3,18.32,18.26,18.26,32260.0,18.3,18.32,18.26,18.26,32260.0
2023-09-14 14:15:00,18.26,18.3,18.25,18.28,10298.0,18.26,18.3,18.25,18.28,10298.0
2023-09-14 14:20:00,18.28,18.3,18.27,18.3,11997.0,18.28,18.3,18.27,18.3,11997.0
2023-09-14 14:25:00,18.3,18.33,18.29,18.32,9404.0,18.3,18.33,18.29,18.32,9404.0
2023-09-14 14:30:00,18.32,18.35,18.31,18.34,7726.0,18.32,18.35,18.31,18.34,7726.0
2023-09-14 14:35:00,18.34,18.36,18.33,18.36,7659.0,18.34,18.36,18.33,18.36,7659.0
2023-09-14 14:40:00,18.36,18.46,18.35,18.41,38400.0,18.36,18.46,18.35,18.41,38400.0
2023-09-14 14:45:00,18.41,18.42,18.35,18.37,24670.0,18.41,18.42,18.35,18.37,24670.0
2023-09-14 14:50:00,18.36,18.38,18.33,18.36,8164.0,18.36,18.38,18.33,18.36,8164.0
2023-09-14 14:55:00,18.35,18.37,18.34,18.36,10909.0,18.35,18.37,18.34,18.36,10909.0
2023-09-14 15:00:00,18.36,18.43,18.36,18.39,8035.0,18.36,18.43,18.36,18.39,8035.0
2023-09-14 15:05:00,18.4,18.47,18.4,18.42,33466.0,18.4,18.47,18.4,18.42,33466.0
2023-09-14 15:10:00,18.43,18.45,18.41,18.43,10450.0,18.43,18.45,18.41,18.43,10450.0
2023-09-14 15:15:00,18.42,18.43,18.4,18.4,9540.0,18.42,18.43,18.4,18.4,9540.0
2023-09-14 15:20:00,18.4,18.42,18.36,18.4,15786.0,18.4,18.42,18.36,18.4,15786.0
2023-09-14 15:25:00,18.41,18.41,18.35,18.37,10913.0,18.41,18.41,18.35,18.37,10913.0
2023-09-14 15:30:00,18.37,18.39,18.33,18.36,18979.0,18.37,18.39,18.33,18.36,18979.0
2023-09-14 15:35:00,18.35,18.35,18.3,18.31,19157.0,18.35,18.35,18.3,18.31,19157.0
2023-09-14 15:40:00,18.31,18.36,18.3,18.35,27944.0,18.31,18.36,18.3,18.35,27944.0
2023-09-14 15:45:00,18.35,18.4,18.35,18.4,30910.0,18.35,18.4,18.35,18.4,30910.0
2023-09-14 15:50:00,18.4,18.45,18.38,18.4,83282.0,18.4,18.45,18.38,18.4,83282.0
2023-09-14 15:55:00,18.4,18.4,18.33,18.34,148568.0,18.4,18.4,18.33,18.34,148568.0
2023-09-15 09:30:00,18.36,18.37,18.24,18.28,171240.0,18.36,18.37,18.24,18.28,171240.0
2023-09-15 09:35:00,18.27,18.36,18.24,18.3,27509.0,18.27,18.36,18.24,18.3,27509.0
2023-09-15 09:40:00,18.29,18.31,18.21,18.22,13490.0,18.29,18.31,18.21,18.22,13490.0
2023-09-15 09:45:00,18.23,18.24,18.15,18.2,44500.0,18.23,18.24,18.15,18.2,44500.0
2023-09-15 09:50:00,18.21,18.3,18.15,18.29,57448.0,18.21,18.3,18.15,18.29,57448.0
2023-09-15 09:55:00,18.3,18.34,18.29,18.31,39923.0,18.3,18.34,18.29,18.31,39923.0
2023-09-15 10:00:00,18.32,18.32,18.24,18.25,42122.0,18.32,18.32,18.24,18.25,42122.0
2023-09-15 10:05:00,18.25,18.34,18.24,18.3,31561.0,18.25,18.34,18.24,18.3,31561.0
2023-09-15 10:10:00,18.31,18.34,18.29,18.31,29742.0,18.31,18.34,18.29,18.31,29742.0
2023-09-15 10:15:00,18.31,18.36,18.27,18.33,59268.0,18.31,18.36,18.27,18.33,59268.0
2023-09-15 10:20:00,18.33,18.48,18.32,18.48,36530.0,18.33,18.48,18.32,18.48,36530.0
2023-09-15 10:25:00,18.48,18.48,18.43,18.46,46397.0,18.48,18.48,18.43,18.46,46397.0
2023-09-15 10:30:00,18.46,18.61,18.46,18.57,63946.0,18.46,18.61,18.46,18.57,63946.0
2023-09-15 10:35:00,18.57,18.58,18.48,18.48,53097.0,18.57,18.58,18.48,18.48,53097.0
2023-09-15 10:40:00,18.48,18.48,18.38,18.45,41294.0,18.48,18.48,18.38,18.45,41294.0
2023-09-15 10:45:00,18.44,18.45,18.36,18.4,46281.0,18.44,18.45,18.36,18.4,46281.0
2023-09-15 10:50:00,18.39,18.4,18.34,18.34,28180.0,18.39,18.4,18.34,18.34,28180.0
2023-09-15 10:55:00,18.34,18.35,18.31,18.33,55336.0,18.34,18.35,18.31,18.33,55336.0
2023-09-15 11:00:00,18.32,18.45,18.32,18.41,53339.0,18.32,18.45,18.32,18.41,53339.0
2023-09-15 11:05:00,18.44,18.5,18.42,18.49,21415.0,18.44,18.5,18.42,18.49,21415.0
2023-09-15 11:10:00,18.49,18.5,18.45,18.45,16363.0,18.49,18.5,18.45,18.45,16363.0
2023-09-15 11:15:00,18.45,18.46,18.37,18.38,31059.0,18.45,18.46,18.37,18.38,31059.0
2023-09-15 11:20:00,18.37,18.4,18.32,18.38,42750.0,18.37,18.4,18.32,18.38,42750.0
2023-09-15 11:25:00,18.4,18.47,18.38,18.42,31324.0,18.4,18.47,18.38,18.42,31324.0
2023-09-15 11:30:00,18.42,18.45,18.41,18.41,15874.0,18.42,18.45,18.41,18.41,15874.0
2023-09-15 11:35:00,18.41,18.41,18.37,18.38,20072.0,18.41,18.41,18.37,18.38,20072.0
2023-09-15 11:40:00,18.38,18.46,18.37,18.45,57418.0,18.38,18.46,18.37,18.45,57418.0
2023-09-15 11:45:00,18.45,18.46,18.41,18.43,10811.0,18.45,18.46,18.41,18.43,10811.0
2023-09-15 11:50:00,18.43,18.47,18.42,18.44,27373.0,18.43,18.47,18.42,18.44,27373.0
2023-09-15 11:55:00,18.44,18.51,18.43,18.49,18275.0,18.44,18.51,18.43,18.49,18275.0
2023-09-15 12:00:00,18.5,18.5,18.46,18.46,17112.0,18.5,18.5,18.46,18.46,17112.0
2023-09-15 12:05:00,18.46,18.47,18.46,18.46,6613.0,18.46,18.47,18.46,18.46,6613.0
2023-09-15 12:10:00,18.46,18.47,18.36,18.37,59753.0,18.46,18.47,18.36,18.37,59753.0
2023-09-15 12:15:00,18.36,18.37,18.35,18.37,18878.0,18.36,18.37,18.35,18.37,18878.0
2023-09-15 12:20:00,18.37,18.48,18.35,18.43,60945.0,18.37,18.48,18.35,18.43,60945.0
2023-09-15 12:25:00,18.43,18.55,18.43,18.52,28405.0,18.43,18.55,18.43,18.52,28405.0
2023-09-15 12:30:00,18.51,18.51,18.47,18.48,27864.0,18.51,18.51,18.47,18.48,27864.0
2023-09-15 12:35:00,18.47,18.53,18.45,18.53,31138.0,18.47,18.53,18.45,18.53,31138.0
2023-09-15 12:40:00,18.52,18.56,18.51,18.54,24524.0,18.52,18.56,18.51,18.54,24524.0
2023-09-15 12:45:00,18.53,18.53,18.5,18.51,15334.0,18.53,18.53,18.5,18.51,15334.0
2023-09-15 12:50:00,18.51,18.51,18.5,18.51,16303.0,18.51,18.51,18.5,18.51,16303.0
2023-09-15 12:55:00,18.51,18.55,18.5,18.55,17374.0,18.51,18.55,18.5,18.55,17374.0
2023-09-15 13:00:00,18.55,18.55,18.41,18.41,34407.0,18.55,18.55,18.41,18.41,34407.0
2023-09-15 13:05:00,18.42,18.5,18.41,18.5,24855.0,18.42,18.5,18.41,18.5,24855.0
2023-09-15 13:10:00,18.49,18.49,18.4,18.41,22830.0,18.49,18.49,18.4,18.41,22830.0
2023-09-15 13:15:00,18.41,18.44,18.38,18.39,25141.0,18.41,18.44,18.38,18.39,25141.0
2023-09-15 13:20:00,18.41,18.43,18.38,18.38,12231.0,18.41,18.43,18.38,18.38,12231.0
2023-09-15 13:25:00,18.38,18.39,18.36,18.38,17126.0,18.38,18.39,18.36,18.38,17126.0
2023-09-15 13:30:00,18.38,18.41,18.35,18.4,38844.0,18.38,18.41,18.35,18.4,38844.0
2023-09-15 13:35:00,18.41,18.48,18.4,18.47,20352.0,18.41,18.48,18.4,18.47,20352.0
2023-09-15 13:40:00,18.46,18.47,18.44,18.45,14002.0,18.46,18.47,18.44,18.45,14002.0
2023-09-15 13:45:00,18.44,18.45,18.42,18.45,30668.0,18.44,18.45,18.42,18.45,30668.0
2023-09-15 13:50:00,18.45,18.5,18.44,18.48,17531.0,18.45,18.5,18.44,18.48,17531.0
2023-09-15 13:55:00,18.47,18.47,18.44,18.45,12834.0,18.47,18.47,18.44,18.45,12834.0
2023-09-15 14:00:00,18.46,18.46,18.42,18.42,28487.0,18.46,18.46,18.42,18.42,28487.0
2023-09-15 14:05:00,18.42,18.43,18.39,18.39,27052.0,18.42,18.43,18.39,18.39,27052.0
2023-09-15 14:10:00,18.4,18.4,18.33,18.38,45532.0,18.4,18.4,18.33,18.38,45532.0
2023-09-15 14:15:00,18.37,18.39,18.35,18.36,14324.0,18.37,18.39,18.35,18.36,14324.0
2023-09-15 14:20:00,18.35,18.39,18.34,18.39,12070.0,18.35,18.39,18.34,18.39,12070.0
2023-09-15 14:25:00,18.39,18.39,18.36,18.37,24921.0,18.39,18.39,18.36,18.37,24921.0
2023-09-15 14:30:00,18.37,18.38,18.34,18.35,36240.0,18.37,18.38,18.34,18.35,36240.0
2023-09-15 14:35:00,18.35,18.4,18.35,18.36,33604.0,18.35,18.4,18.35,18.36,33604.0
2023-09-15 14:40:00,18.36,18.4,18.35,18.4,24628.0,18.36,18.4,18.35,18.4,24628.0
2023-09-15 14:45:00,18.4,18.46,18.4,18.44,36089.0,18.4,18.46,18.4,18.44,36089.0
2023-09-15 14:50:00,18.44,18.44,18.41,18.42,25680.0,18.44,18.44,18.41,18.42,25680.0
2023-09-15 14:55:00,18.41,18.42,18.39,18.41,29545.0,18.41,18.42,18.39,18.41,29545.0
2023-09-15 15:00:00,18.41,18.41,18.4,18.4,14600.0,18.41,18.41,18.4,18.4,14600.0
2023-09-15 15:05:00,18.41,18.41,18.36,18.4,48124.0,18.41,18.41,18.36,18.4,48124.0
2023-09-15 15:10:00,18.39,18.44,18.39,18.41,32035.0,18.39,18.44,18.39,18.41,32035.0
2023-09-15 15:15:00,18.41,18.44,18.41,18.42,22945.0,18.41,18.44,18.41,18.42,22945.0
2023-09-15 15:20:00,18.41,18.42,18.38,18.39,33902.0,18.41,18.42,18.38,18.39,33902.0
2023-09-15 15:25:00,18.39,18.39,18.36,18.37,39675.0,18.39,18.39,18.36,18.37,39675.0
2023-09-15 15:30:00,18.37,18.38,18.31,18.32,62436.0,18.37,18.38,18.31,18.32,62436.0
2023-09-15 15:35:00,18.31,18.32,18.21,18.21,111523.0,18.31,18.32,18.21,18.21,111523.0
2023-09-15 15:40:00,18.21,18.25,18.15,18.19,112560.0,18.21,18.25,18.15,18.19,112560.0
2023-09-15 15:45:00,18.18,18.28,18.15,18.21,135299.0,18.18,18.28,18.15,18.21,135299.0
2023-09-15 15:50:00,18.21,18.43,18.21,18.32,153545.0,18.21,18.43,18.21,18.32,153545.0
2023-09-15 15:55:00,18.32,18.39,18.21,18.21,340936.0,18.32,18.39,18.21,18.21,340936.0
2023-09-18 09:30:00,17.99,18.1,17.8,17.81,102059.0,17.99,18.1,17.8,17.81,102059.0
2023-09-18 09:35:00,17.81,17.81,17.58,17.67,76906.0,17.81,17.81,17.58,17.67,76906.0
2023-09-18 09:40:00,17.69,17.69,17.44,17.48,106042.0,17.69,17.69,17.44,17.48,106042.0
2023-09-18 09:45:00,17.48,17.49,17.35,17.41,90612.0,17.48,17.49,17.35,17.41,90612.0
2023-09-18 09:50:00,17.41,17.61,17.4,17.58,98274.0,17.41,17.61,17.4,17.58,98274.0
2023-09-18 09:55:00,17.57,17.58,17.46,17.53,54858.0,17.57,17.58,17.46,17.53,54858.0
2023-09-18 10:00:00,17.54,17.59,17.5,17.51,72679.0,17.54,17.59,17.5,17.51,72679.0
2023-09-18 10:05:00,17.51,17.54,17.46,17.51,107555.0,17.51,17.54,17.46,17.51,107555.0
2023-09-18 10:10:00,17.52,17.63,17.51,17.61,62472.0,17.52,17.63,17.51,17.61,62472.0
2023-09-18 10:15:00,17.62,17.64,17.56,17.62,47540.0,17.62,17.64,17.56,17.62,47540.0
2023-09-18 10:20:00,17.62,17.66,17.55,17.57,34725.0,17.62,17.66,17.55,17.57,34725.0
2023-09-18 10:25:00,17.56,17.65,17.52,17.54,31375.0,17.56,17.65,17.52,17.54,31375.0
2023-09-18 10:30:00,17.53,17.55,17.42,17.45,81794.0,17.53,17.55,17.42,17.45,81794.0
2023-09-18 10:35:00,17.45,17.48,17.4,17.4,47332.0,17.45,17.48,17.4,17.4,47332.0
2023-09-18 10:40:00,17.4,17.52,17.39,17.5,52769.0,17.4,17.52,17.39,17.5,52769.0
2023-09-18 10:45:00,17.49,17.58,17.46,17.51,37669.0,17.49,17.58,17.46,17.51,37669.0
2023-09-18 10:50:00,17.5,17.52,17.43,17.44,35821.0,17.5,17.52,17.43,17.44,35821.0
2023-09-18 10:55:00,17.44,17.53,17.41,17.5,29276.0,17.44,17.53,17.41,17.5,29276.0
2023-09-18 11:00:00,17.51,17.58,17.5,17.54,21805.0,17.51,17.58,17.5,17.54,21805.0
2023-09-18 11:05:00,17.54,17.63,17.54,17.62,29047.0,17.54,17.63,17.54,17.62,29047.0
2023-09-18 11:10:00,17.61,17.67,17.59,17.66,27272.0,17.61,17.67,17.59,17.66,27272.0
2023-09-18 11:15:00,17.65,17.75,17.64,17.72,45093.0,17.65,17.75,17.64,17.72,45093.0
2023-09-18 11:20:00,17.72,17.81,17.72,17.8,24962.0,17.72,17.81,17.72,17.8,24962.0
2023-09-18 11:25:00,17.82,17.82,17.72,17.74,28576.0,17.82,17.82,17.72,17.74,28576.0
2023-09-18 11:30:00,17.74,17.8,17.72,17.78,33901.0,17.74,17.8,17.72,17.78,33901.0
2023-09-18 11:35:00,17.77,17.79,17.75,17.75,18991.0,17.77,17.79,17.75,17.75,18991.0
2023-09-18 11:40:00,17.76,17.79,17.75,17.78,24745.0,17.76,17.79,17.75,17.78,24745.0
2023-09-18 11:45:00,17.79,17.83,17.76,17.79,39047.0,17.79,17.83,17.76,17.79,39047.0
2023-09-18 11:50:00,17.8,17.82,17.66,17.67,34148.0,17.8,17.82,17.66,17.67,34148.0
2023-09-18 11:55:00,17.67,17.72,17.61,17.71,38067.0,17.67,17.72,17.61,17.71,38067.0
2023-09-18 12:00:00,17.71,17.71,17.65,17.66,34016.0,17.71,17.71,17.65,17.66,34016.0
2023-09-18 12:05:00,17.66,17.69,17.65,17.69,13589.0,17.66,17.69,17.65,17.69,13589.0
2023-09-18 12:10:00,17.68,17.68,17.62,17.63,23067.0,17.68,17.68,17.62,17.63,23067.0
2023-09-18 12:15:00,17.63,17.64,17.59,17.61,20969.0,17.63,17.64,17.59,17.61,20969.0
2023-09-18 12:20:00,17.6,17.68,17.6,17.68,18202.0,17.6,17.68,17.6,17.68,18202.0
2023-09-18 12:25:00,17.67,17.68,17.64,17.68,15872.0,17.67,17.68,17.64,17.68,15872.0
2023-09-18 12:30:00,17.68,17.7,17.66,17.7,12041.0,17.68,17.7,17.66,17.7,12041.0
2023-09-18 12:35:00,17.7,17.74,17.69,17.73,13558.0,17.7,17.74,17.69,17.73,13558.0
2023-09-18 12:40:00,17.73,17.78,17.73,17.78,18996.0,17.73,17.78,17.73,17.78,18996.0
2023-09-18 12:45:00,17.78,17.78,17.74,17.77,19891.0,17.78,17.78,17.74,17.77,19891.0
2023-09-18 12:50:00,17.78,17.78,17.71,17.73,14729.0,17.78,17.78,17.71,17.73,14729.0
2023-09-18 12:55:00,17.73,17.74,17.64,17.71,35510.0,17.73,17.74,17.64,17.71,35510.0
2023-09-18 13:00:00,17.72,17.72,17.67,17.68,16268.0,17.72,17.72,17.67,17.68,16268.0
2023-09-18 13:05:00,17.68,17.69,17.62,17.64,17455.0,17.68,17.69,17.62,17.64,17455.0
2023-09-18 13:10:00,17.64,17.66,17.62,17.65,14790.0,17.64,17.66,17.62,17.65,14790.0
2023-09-18 13:15:00,17.65,17.68,17.64,17.65,18476.0,17.65,17.68,17.64,17.65,18476.0
2023-09-18 13:20:00,17.66,17.76,17.65,17.73,25594.0,17.66,17.76,17.65,17.73,25594.0
2023-09-18 13:25:00,17.73,17.75,17.68,17.68,19421.0,17.73,17.75,17.68,17.68,19421.0
2023-09-18 13:30:00,17.68,17.73,17.68,17.69,21516.0,17.68,17.73,17.68,17.69,21516.0
2023-09-18 13:35:00,17.7,17.79,17.69,17.78,28108.0,17.7,17.79,17.69,17.78,28108.0
2023-09-18 13:40:00,17.78,17.78,17.74,17.75,12388.0,17.78,17.78,17.74,17.75,12388.0
2023-09-18 13:45:00,17.74,17.75,17.74,17.75,10287.0,17.74,17.75,17.74,17.75,10287.0
2023-09-18 13:50:00,17.75,17.8,17.74,17.75,25664.0,17.75,17.8,17.74,17.75,25664.0
2023-09-18 13:55:00,17.75,17.8,17.74,17.76,16102.0,17.75,17.8,17.74,17.76,16102.0
2023-09-18 14:00:00,17.76,17.78,17.74,17.78,13247.0,17.76,17.78,17.74,17.78,13247.0
2023-09-18 14:05:00,17.77,17.8,17.76,17.8,18384.0,17.77,17.8,17.76,17.8,18384.0
2023-09-18 14:10:00,17.8,17.81,17.78,17.79,23308.0,17.8,17.81,17.78,17.79,23308.0
2023-09-18 14:15:00,17.8,17.85,17.79,17.82,22724.0,17.8,17.85,17.79,17.82,22724.0
2023-09-18 14:20:00,17.82,17.85,17.8,17.85,15659.0,17.82,17.85,17.8,17.85,15659.0
2023-09-18 14:25:00,17.84,17.84,17.8,17.81,14807.0,17.84,17.84,17.8,17.81,14807.0
2023-09-18 14:30:00,17.81,17.86,17.8,17.85,22734.0,17.81,17.86,17.8,17.85,22734.0
2023-09-18 14:35:00,17.85,17.89,17.82,17.86,25910.0,17.85,17.89,17.82,17.86,25910.0
2023-09-18 14:40:00,17.86,17.87,17.82,17.82,13345.0,17.86,17.87,17.82,17.82,13345.0
2023-09-18 14:45:00,17.82,17.84,17.81,17.82,18398.0,17.82,17.84,17.81,17.82,18398.0
2023-09-18 14:50:00,17.81,17.83,17.71,17.73,65594.0,17.81,17.83,17.71,17.73,65594.0
2023-09-18 14:55:00,17.73,17.74,17.69,17.73,26874.0,17.73,17.74,17.69,17.73,26874.0
2023-09-18 15:00:00,17.73,17.74,17.69,17.71,23643.0,17.73,17.74,17.69,17.71,23643.0
2023-09-18 15:05:00,17.71,17.74,17.71,17.73,13143.0,17.71,17.74,17.71,17.73,13143.0
2023-09-18 15:10:00,17.74,17.76,17.7,17.72,29664.0,17.74,17.76,17.7,17.72,29664.0
2023-09-18 15:15:00,17.73,17.75,17.71,17.73,33604.0,17.73,17.75,17.71,17.73,33604.0
2023-09-18 15:20:00,17.73,17.76,17.7,17.76,31746.0,17.73,17.76,17.7,17.76,31746.0
2023-09-18 15:25:00,17.75,17.78,17.73,17.78,22463.0,17.75,17.78,17.73,17.78,22463.0
2023-09-18 15:30:00,17.78,17.78,17.7,17.7,37865.0,17.78,17.78,17.7,17.7,37865.0
2023-09-18 15:35:00,17.7,17.71,17.61,17.62,42843.0,17.7,17.71,17.61,17.62,42843.0
2023-09-18 15:40:00,17.63,17.65,17.58,17.59,40912.0,17.63,17.65,17.58,17.59,40912.0
2023-09-18 15:45:00,17.6,17.61,17.56,17.57,70649.0,17.6,17.61,17.56,17.57,70649.0
2023-09-18 15:50:00,17.57,17.61,17.54,17.55,54774.0,17.57,17.61,17.54,17.55,54774.0
2023-09-18 15:55:00,17.55,17.58,17.54,17.55,131973.0,17.55,17.58,17.54,17.55,131973.0
2023-09-19 09:30:00,17.59,17.6,17.42,17.59,38749.0,17.59,17.6,17.42,17.59,38749.0
2023-09-19 09:35:00,17.59,17.61,17.5,17.61,16014.0,17.59,17.61,17.5,17.61,16014.0
2023-09-19 09:40:00,17.63,17.63,17.49,17.5,25384.0,17.63,17.63,17.49,17.5,25384.0
2023-09-19 09:45:00,17.5,17.54,17.42,17.46,24307.0,17.5,17.54,17.42,17.46,24307.0
2023-09-19 09:50:00,17.46,17.46,17.31,17.34,61679.0,17.46,17.46,17.31,17.34,61679.0
2023-09-19 09:55:00,17.35,17.35,17.23,17.25,48728.0,17.35,17.35,17.23,17.25,48728.0
2023-09-19 10:00:00,17.25,17.28,17.15,17.24,69499.0,17.25,17.28,17.15,17.24,69499.0
2023-09-19 10:05:00,17.24,17.25,17.16,17.16,58081.0,17.24,17.25,17.16,17.16,58081.0
2023-09-19 10:10:00,17.15,17.27,17.15,17.16,42190.0,17.15,17.27,17.15,17.16,42190.0
2023-09-19 10:15:00,17.16,17.29,17.15,17.29,73395.0,17.16,17.29,17.15,17.29,73395.0
2023-09-19 10:20:00,17.29,17.33,17.27,17.28,20392.0,17.29,17.33,17.27,17.28,20392.0
2023-09-19 10:25:00,17.29,17.31,17.23,17.26,17796.0,17.29,17.31,17.23,17.26,17796.0
2023-09-19 10:30:00,17.25,17.25,17.13,17.16,66954.0,17.25,17.25,17.13,17.16,66954.0
2023-09-19 10:35:00,17.15,17.22,17.15,17.17,27159.0,17.15,17.22,17.15,17.17,27159.0
2023-09-19 10:40:00,17.16,17.26,17.16,17.25,20763.0,17.16,17.26,17.16,17.25,20763.0
2023-09-19 10:45:00,17.26,17.34,17.25,17.28,30396.0,17.26,17.34,17.25,17.28,30396.0
2023-09-19 10:50:00,17.27,17.28,17.21,17.27,55377.0,17.27,17.28,17.21,17.27,55377.0
2023-09-19 10:55:00,17.27,17.27,17.24,17.24,18006.0,17.27,17.27,17.24,17.24,18006.0
2023-09-19 11:00:00,17.25,17.31,17.25,17.3,21757.0,17.25,17.31,17.25,17.3,21757.0
2023-09-19 11:05:00,17.3,17.34,17.28,17.3,20315.0,17.3,17.34,17.28,17.3,20315.0
2023-09-19 11:10:00,17.31,17.36,17.28,17.34,23450.0,17.31,17.36,17.28,17.34,23450.0
2023-09-19 11:15:00,17.35,17.36,17.25,17.28,24123.0,17.35,17.36,17.25,17.28,24123.0
2023-09-19 11:20:00,17.28,17.34,17.27,17.32,25516.0,17.28,17.34,17.27,17.32,25516.0
2023-09-19 11:25:00,17.31,17.37,17.31,17.37,15139.0,17.31,17.37,17.31,17.37,15139.0
2023-09-19 11:30:00,17.37,17.46,17.36,17.45,31973.0,17.37,17.46,17.36,17.45,31973.0
2023-09-19 11:35:00,17.45,17.49,17.42,17.44,16461.0,17.45,17.49,17.42,17.44,16461.0
2023-09-19 11:40:00,17.44,17.46,17.39,17.46,7835.0,17.44,17.46,17.39,17.46,7835.0
2023-09-19 11:45:00,17.46,17.46,17.4,17.44,19183.0,17.46,17.46,17.4,17.44,19183.0
2023-09-19 11:50:00,17.44,17.46,17.41,17.44,14481.0,17.44,17.46,17.41,17.44,14481.0
2023-09-19 11:55:00,17.44,17.44,17.42,17.44,13126.0,17.44,17.44,17.42,17.44,13126.0
2023-09-19 12:00:00,17.44,17.46,17.42,17.43,18445.0,17.44,17.46,17.42,17.43,18445.0
2023-09-19 12:05:00,17.43,17.43,17.38,17.41,19802.0,17.43,17.43,17.38,17.41,19802.0
2023-09-19 12:10:00,17.42,17.42,17.38,17.39,11690.0,17.42,17.42,17.38,17.39,11690.0
2023-09-19 12:15:00,17.39,17.41,17.38,17.4,17459.0,17.39,17.41,17.38,17.4,17459.0
2023-09-19 12:20:00,17.39,17.42,17.38,17.4,18314.0,17.39,17.42,17.38,17.4,18314.0
2023-09-19 12:25:00,17.4,17.41,17.39,17.39,14621.0,17.4,17.41,17.39,17.39,14621.0
2023-09-19 12:30:00,17.39,17.4,17.37,17.38,15739.0,17.39,17.4,17.37,17.38,15739.0
2023-09-19 12:35:00,17.38,17.39,17.35,17.36,16826.0,17.38,17.39,17.35,17.36,16826.0
2023-09-19 12:40:00,17.36,17.36,17.34,17.35,9116.0,17.36,17.36,17.34,17.35,9116.0
2023-09-19 12:45:00,17.35,17.36,17.32,17.32,12787.0,17.35,17.36,17.32,17.32,12787.0
2023-09-19 12:50:00,17.33,17.4,17.32,17.4,16254.0,17.33,17.4,17.32,17.4,16254.0
2023-09-19 12:55:00,17.39,17.46,17.39,17.46,25962.0,17.39,17.46,17.39,17.46,25962.0
2023-09-19 13:00:00,17.46,17.47,17.41,17.42,17592.0,17.46,17.47,17.41,17.42,17592.0
2023-09-19 13:05:00,17.42,17.45,17.42,17.44,13359.0,17.42,17.45,17.42,17.44,13359.0
2023-09-19 13:10:00,17.44,17.47,17.44,17.46,9998.0,17.44,17.47,17.44,17.46,9998.0
2023-09-19 13:15:00,17.46,17.47,17.44,17.46,13791.0,17.46,17.47,17.44,17.46,13791.0
2023-09-19 13:20:00,17.46,17.48,17.43,17.46,17025.0,17.46,17.48,17.43,17.46,17025.0
2023-09-19 13:25:00,17.46,17.46,17.4,17.43,17673.0,17.46,17.46,17.4,17.43,17673.0
2023-09-19 13:30:00,17.43,17.48,17.42,17.46,13492.0,17.43,17.48,17.42,17.46,13492.0
2023-09-19 13:35:00,17.46,17.5,17.46,17.48,12986.0,17.46,17.5,17.46,17.48,12986.0
2023-09-19 13:40:00,17.49,17.5,17.49,17.5,9021.0,17.49,17.5,17.49,17.5,9021.0
2023-09-19 13:45:00,17.5,17.5,17.46,17.48,16141.0,17.5,17.5,17.46,17.48,16141.0
2023-09-19 13:50:00,17.48,17.52,17.47,17.52,13704.0,17.48,17.52,17.47,17.52,13704.0
2023-09-19 13:55:00,17.52,17.53,17.49,17.49,8729.0,17.52,17.53,17.49,17.49,8729.0
2023-09-19 14:00:00,17.5,17.51,17.47,17.48,14153.0,17.5,17.51,17.47,17.48,14153.0
2023-09-19 14:05:00,17.48,17.51,17.47,17.48,15935.0,17.48,17.51,17.47,17.48,15935.0
2023-09-19 14:10:00,17.48,17.53,17.48,17.5,11643.0,17.48,17.53,17.48,17.5,11643.0
2023-09-19 14:15:00,17.51,17.51,17.48,17.51,18518.0,17.51,17.51,17.48,17.51,18518.0
2023-09-19 14:20:00,17.51,17.51,17.44,17.46,20306.0,17.51,17.51,17.44,17.46,20306.0
2023-09-19 14:25:00,17.46,17.47,17.45,17.46,9832.0,17.46,17.47,17.45,17.46,9832.0
2023-09-19 14:30:00,17.46,17.51,17.46,17.5,12641.0,17.46,17.51,17.46,17.5,12641.0
2023-09-19 14:35:00,17.51,17.6,17.5,17.59,20478.0,17.51,17.6,17.5,17.59,20478.0
2023-09-19 14:40:00,17.57,17.64,17.56,17.61,19569.0,17.57,17.64,17.56,17.61,19569.0
2023-09-19 14:45:00,17.61,17.62,17.58,17.6,13337.0,17.61,17.62,17.58,17.6,13337.0
2023-09-19 14:50:00,17.59,17.6,17.54,17.56,19533.0,17.59,17.6,17.54,17.56,19533.0
2023-09-19 14:55:00,17.57,17.57,17.52,17.53,17204.0,17.57,17.57,17.52,17.53,17204.0
2023-09-19 15:00:00,17.53,17.58,17.51,17.57,14472.0,17.53,17.58,17.51,17.57,14472.0
2023-09-19 15:05:00,17.57,17.59,17.55,17.56,18594.0,17.57,17.59,17.55,17.56,18594.0
2023-09-19 15:10:00,17.57,17.6,17.55,17.55,22660.0,17.57,17.6,17.55,17.55,22660.0
2023-09-19 15:15:00,17.56,17.57,17.55,17.57,10926.0,17.56,17.57,17.55,17.57,10926.0
2023-09-19 15:20:00,17.56,17.58,17.52,17.53,28264.0,17.56,17.58,17.52,17.53,28264.0
2023-09-19 15:25:00,17.54,17.59,17.53,17.57,13494.0,17.54,17.59,17.53,17.57,13494.0
2023-09-19 15:30:00,17.57,17.59,17.52,17.55,61549.0,17.57,17.59,17.52,17.55,61549.0
2023-09-19 15:35:00,17.55,17.57,17.52,17.54,17419.0,17.55,17.57,17.52,17.54,17419.0
2023-09-19 15:40:00,17.54,17.57,17.53,17.57,21293.0,17.54,17.57,17.53,17.57,21293.0
2023-09-19 15:45:00,17.57,17.61,17.56,17.6,54386.0,17.57,17.61,17.56,17.6,54386.0
2023-09-19 15:50:00,17.59,17.62,17.55,17.57,47825.0,17.59,17.62,17.55,17.57,47825.0
2023-09-19 15:55:00,17.56,17.56,17.5,17.52,88708.0,17.56,17.56,17.5,17.52,88708.0
2023-09-20 09:30:00,17.63,17.67,17.55,17.65,29712.0,17.63,17.67,17.55,17.65,29712.0
2023-09-20 09:35:00,17.66,17.7,17.6,17.67,16953.0,17.66,17.7,17.6,17.67,16953.0
2023-09-20 09:40:00,17.69,17.83,17.68,17.82,34132.0,17.69,17.83,17.68,17.82,34132.0
2023-09-20 09:45:00,17.83,17.86,17.75,17.8,38054.0,17.83,17.86,17.75,17.8,38054.0
2023-09-20 09:50:00,17.82,17.86,17.78,17.86,50231.0,17.82,17.86,17.78,17.86,50231.0
2023-09-20 09:55:00,17.87,17.89,17.79,17.85,36728.0,17.87,17.89,17.79,17.85,36728.0
2023-09-20 10:00:00,17.87,17.88,17.73,17.74,17327.0,17.87,17.88,17.73,17.74,17327.0
2023-09-20 10:05:00,17.75,17.76,17.58,17.58,34030.0,17.75,17.76,17.58,17.58,34030.0
2023-09-20 10:10:00,17.57,17.58,17.46,17.46,16157.0,17.57,17.58,17.46,17.46,16157.0
2023-09-20 10:15:00,17.48,17.51,17.45,17.51,23558.0,17.48,17.51,17.45,17.51,23558.0
2023-09-20 10:20:00,17.51,17.61,17.51,17.55,11521.0,17.51,17.61,17.51,17.55,11521.0
2023-09-20 10:25:00,17.56,17.6,17.56,17.59,4963.0,17.56,17.6,17.56,17.59,4963.0
2023-09-20 10:30:00,17.58,17.64,17.53,17.53,30762.0,17.58,17.64,17.53,17.53,30762.0
2023-09-20 10:35:00,17.52,17.53,17.48,17.52,17322.0,17.52,17.53,17.48,17.52,17322.0
2023-09-20 10:40:00,17.5,17.57,17.5,17.57,10165.0,17.5,17.57,17.5,17.57,10165.0
2023-09-20 10:45:00,17.56,17.61,17.56,17.61,3099.0,17.56,17.61,17.56,17.61,3099.0
2023-09-20 10:50:00,17.6,17.63,17.55,17.6,9980.0,17.6,17.63,17.55,17.6,9980.0
2023-09-20 10:55:00,17.57,17.6,17.56,17.6,12963.0,17.57,17.6,17.56,17.6,12963.0
2023-09-20 11:00:00,17.59,17.64,17.59,17.6,7293.0,17.59,17.64,17.59,17.6,7293.0
2023-09-20 11:05:00,17.6,17.85,17.59,17.77,53757.0,17.6,17.85,17.59,17.77,53757.0
2023-09-20 11:10:00,17.79,17.79,17.71,17.71,7078.0,17.79,17.79,17.71,17.71,7078.0
2023-09-20 11:15:00,17.71,17.76,17.69,17.69,13905.0,17.71,17.76,17.69,17.69,13905.0
2023-09-20 11:20:00,17.7,17.71,17.64,17.65,15695.0,17.7,17.71,17.64,17.65,15695.0
2023-09-20 11:25:00,17.64,17.7,17.64,17.66,6081.0,17.64,17.7,17.64,17.66,6081.0
2023-09-20 11:30:00,17.65,17.71,17.65,17.68,6983.0,17.65,17.71,17.65,17.68,6983.0
2023-09-20 11:35:00,17.69,17.7,17.67,17.7,3300.0,17.69,17.7,17.67,17.7,3300.0
2023-09-20 11:40:00,17.69,17.71,17.68,17.71,5580.0,17.69,17.71,17.68,17.71,5580.0
2023-09-20 11:45:00,17.71,17.71,17.67,17.67,8955.0,17.71,17.71,17.67,17.67,8955.0
2023-09-20 11:50:00,17.67,17.75,17.67,17.75,8145.0,17.67,17.75,17.67,17.75,8145.0
2023-09-20 11:55:00,17.74,17.74,17.7,17.72,10526.0,17.74,17.74,17.7,17.72,10526.0
2023-09-20 12:00:00,17.72,17.8,17.72,17.78,18666.0,17.72,17.8,17.72,17.78,18666.0
2023-09-20 12:05:00,17.77,17.8,17.76,17.8,4533.0,17.77,17.8,17.76,17.8,4533.0
2023-09-20 12:10:00,17.79,17.8,17.73,17.74,7161.0,17.79,17.8,17.73,17.74,7161.0
2023-09-20 12:15:00,17.74,17.78,17.71,17.78,3846.0,17.74,17.78,17.71,17.78,3846.0
2023-09-20 12:20:00,17.77,17.78,17.73,17.75,10996.0,17.77,17.78,17.73,17.75,10996.0
2023-09-20 12:25:00,17.74,17.8,17.74,17.8,8176.0,17.74,17.8,17.74,17.8,8176.0
2023-09-20 12:30:00,17.79,17.79,17.77,17.78,4182.0,17.79,17.79,17.77,17.78,4182.0
2023-09-20 12:35:00,17.78,17.82,17.76,17.79,30066.0,17.78,17.82,17.76,17.79,30066.0
2023-09-20 12:40:00,17.79,17.8,17.76,17.76,6017.0,17.79,17.8,17.76,17.76,6017.0
2023-09-20 12:45:00,17.75,17.85,17.74,17.79,22822.0,17.75,17.85,17.74,17.79,22822.0
2023-09-20 12:50:00,17.79,17.8,17.7,17.71,11313.0,17.79,17.8,17.7,17.71,11313.0
2023-09-20 12:55:00,17.71,17.75,17.71,17.75,5426.0,17.71,17.75,17.71,17.75,5426.0
2023-09-20 13:00:00,17.75,17.75,17.68,17.69,4300.0,17.75,17.75,17.68,17.69,4300.0
2023-09-20 13:05:00,17.68,17.69,17.66,17.66,8091.0,17.68,17.69,17.66,17.66,8091.0
2023-09-20 13:10:00,17.66,17.68,17.62,17.64,3334.0,17.66,17.68,17.62,17.64,3334.0
2023-09-20 13:15:00,17.65,17.67,17.63,17.66,7588.0,17.65,17.67,17.63,17.66,7588.0
2023-09-20 13:20:00,17.67,17.68,17.66,17.66,3352.0,17.67,17.68,17.66,17.66,3352.0
2023-09-20 13:25:00,17.66,17.71,17.65,17.71,6708.0,17.66,17.71,17.65,17.71,6708.0
2023-09-20 13:30:00,17.7,17.74,17.7,17.72,4114.0,17.7,17.74,17.7,17.72,4114.0
2023-09-20 13:35:00,17.73,17.76,17.71,17.74,9046.0,17.73,17.76,17.71,17.74,9046.0
2023-09-20 13:40:00,17.75,17.76,17.73,17.75,5020.0,17.75,17.76,17.73,17.75,5020.0
2023-09-20 13:45:00,17.75,17.77,17.74,17.75,2768.0,17.75,17.77,17.74,17.75,2768.0
2023-09-20 13:50:00,17.74,17.8,17.74,17.8,7800.0,17.74,17.8,17.74,17.8,7800.0
2023-09-20 13:55:00,17.8,17.82,17.79,17.81,4489.0,17.8,17.82,17.79,17.81,4489.0
2023-09-20 14:00:00,17.8,17.8,17.67,17.72,9092.0,17.8,17.8,17.67,17.72,9092.0
2023-09-20 14:05:00,17.72,17.75,17.7,17.74,4191.0,17.72,17.75,17.7,17.74,4191.0
2023-09-20 14:10:00,17.75,17.8,17.73,17.77,10426.0,17.75,17.8,17.73,17.77,10426.0
2023-09-20 14:15:00,17.77,17.83,17.77,17.83,14606.0,17.77,17.83,17.77,17.83,14606.0
2023-09-20 14:20:00,17.84,17.85,17.75,17.82,30143.0,17.84,17.85,17.75,17.82,30143.0
2023-09-20 14:25:00,17.82,17.83,17.79,17.8,6322.0,17.82,17.83,17.79,17.8,6322.0
2023-09-20 14:30:00,17.79,17.86,17.79,17.82,19981.0,17.79,17.86,17.79,17.82,19981.0
2023-09-20 14:35:00,17.82,17.9,17.81,17.89,38756.0,17.82,17.9,17.81,17.89,38756.0
2023-09-20 14:40:00,17.89,17.91,17.86,17.9,20060.0,17.89,17.91,17.86,17.9,20060.0
2023-09-20 14:45:00,17.91,17.93,17.86,17.87,25508.0,17.91,17.93,17.86,17.87,25508.0
2023-09-20 14:50:00,17.86,17.86,17.79,17.84,33234.0,17.86,17.86,17.79,17.84,33234.0
2023-09-20 14:55:00,17.84,17.85,17.74,17.75,12378.0,17.84,17.85,17.74,17.75,12378.0
2023-09-20 15:00:00,17.75,17.79,17.71,17.75,14255.0,17.75,17.79,17.71,17.75,14255.0
2023-09-20 15:05:00,17.74,17.77,17.66,17.66,14135.0,17.74,17.77,17.66,17.66,14135.0
2023-09-20 15:10:00,17.67,17.71,17.65,17.65,17099.0,17.67,17.71,17.65,17.65,17099.0
2023-09-20 15:15:00,17.64,17.68,17.61,17.61,22774.0,17.64,17.68,17.61,17.61,22774.0
2023-09-20 15:20:00,17.61,17.64,17.6,17.63,11093.0,17.61,17.64,17.6,17.63,11093.0
2023-09-20 15:25:00,17.64,17.65,17.61,17.64,14957.0,17.64,17.65,17.61,17.64,14957.0
2023-09-20 15:30:00,17.64,17.64,17.55,17.56,16195.0,17.64,17.64,17.55,17.56,16195.0
2023-09-20 15:35:00,17.55,17.58,17.47,17.48,36187.0,17.55,17.58,17.47,17.48,36187.0
2023-09-20 15:40:00,17.48,17.49,17.45,17.46,39655.0,17.48,17.49,17.45,17.46,39655.0
2023-09-20 15:45:00,17.46,17.54,17.46,17.52,66287.0,17.46,17.54,17.46,17.52,66287.0
2023-09-20 15:50:00,17.51,17.57,17.5,17.56,78005.0,17.51,17.57,17.5,17.56,78005.0
2023-09-20 15:55:00,17.57,17.57,17.49,17.53,246572.0,17.57,17.57,17.49,17.53,246572.0
2023-09-21 09:30:00,17.28,17.32,17.01,17.01,165215.0,17.28,17.32,17.01,17.01,165215.0
2023-09-21 09:35:00,17.01,17.04,16.65,16.66,245584.0,17.01,17.04,16.65,16.66,245584.0
2023-09-21 09:40:00,16.65,16.75,16.65,16.67,111600.0,16.65,16.75,16.65,16.67,111600.0
2023-09-21 09:45:00,16.68,16.83,16.65,16.81,49333.0,16.68,16.83,16.65,16.81,49333.0
2023-09-21 09:50:00,16.82,16.9,16.77,16.79,51025.0,16.82,16.9,16.77,16.79,51025.0
2023-09-21 09:55:00,16.79,16.87,16.7,16.86,31581.0,16.79,16.87,16.7,16.86,31581.0
2023-09-21 10:00:00,16.87,17.07,16.85,17.04,54504.0,16.87,17.07,16.85,17.04,54504.0
2023-09-21 10:05:00,17.06,17.06,16.96,16.98,37868.0,17.06,17.06,16.96,16.98,37868.0
2023-09-21 10:10:00,16.98,17.04,16.93,16.93,30562.0,16.98,17.04,16.93,16.93,30562.0
2023-09-21 10:15:00,16.93,17.04,16.91,17.03,55697.0,16.93,17.04,16.91,17.03,55697.0
2023-09-21 10:20:00,17.03,17.03,16.92,16.92,21433.0,17.03,17.03,16.92,16.92,21433.0
2023-09-21 10:25:00,16.94,16.94,16.86,16.91,15109.0,16.94,16.94,16.86,16.91,15109.0
2023-09-21 10:30:00,16.9,17.02,16.84,16.93,139867.0,16.9,17.02,16.84,16.93,139867.0
2023-09-21 10:35:00,16.92,17.0,16.87,17.0,18735.0,16.92,17.0,16.87,17.0,18735.0
2023-09-21 10:40:00,17.0,17.0,16.96,16.99,10681.0,17.0,17.0,16.96,16.99,10681.0
2023-09-21 10:45:00,17.0,17.09,16.96,17.05,28172.0,17.0,17.09,16.96,17.05,28172.0
2023-09-21 10:50:00,17.04,17.04,16.95,16.98,22042.0,17.04,17.04,16.95,16.98,22042.0
2023-09-21 10:55:00,16.99,17.0,16.93,16.93,10830.0,16.99,17.0,16.93,16.93,10830.0
2023-09-21 11:00:00,16.93,16.93,16.89,16.92,16115.0,16.93,16.93,16.89,16.92,16115.0
2023-09-21 11:05:00,16.92,16.96,16.9,16.91,11504.0,16.92,16.96,16.9,16.91,11504.0
2023-09-21 11:10:00,16.9,16.9,16.86,16.88,15858.0,16.9,16.9,16.86,16.88,15858.0
2023-09-21 11:15:00,16.88,16.9,16.87,16.88,14599.0,16.88,16.9,16.87,16.88,14599.0
2023-09-21 11:20:00,16.89,16.94,16.85,16.87,14801.0,16.89,16.94,16.85,16.87,14801.0
2023-09-21 11:25:00,16.86,16.87,16.84,16.87,16156.0,16.86,16.87,16.84,16.87,16156.0
2023-09-21 11:30:00,16.87,16.93,16.85,16.91,9246.0,16.87,16.93,16.85,16.91,9246.0
2023-09-21 11:35:00,16.94,16.94,16.89,16.91,11038.0,16.94,16.94,16.89,16.91,11038.0
2023-09-21 11:40:00,16.9,16.91,16.88,16.89,4796.0,16.9,16.91,16.88,16.89,4796.0
2023-09-21 11:45:00,16.9,16.91,16.88,16.9,6042.0,16.9,16.91,16.88,16.9,6042.0
2023-09-21 11:50:00,16.91,16.94,16.89,16.89,10173.0,16.91,16.94,16.89,16.89,10173.0
2023-09-21 11:55:00,16.89,16.9,16.87,16.87,4840.0,16.89,16.9,16.87,16.87,4840.0
2023-09-21 12:00:00,16.88,16.88,16.82,16.82,9759.0,16.88,16.88,16.82,16.82,9759.0
2023-09-21 12:05:00,16.82,16.84,16.8,16.84,5625.0,16.82,16.84,16.8,16.84,5625.0
2023-09-21 12:10:00,16.84,16.85,16.82,16.83,5434.0,16.84,16.85,16.82,16.83,5434.0
2023-09-21 12:15:00,16.84,16.86,16.83,16.84,4780.0,16.84,16.86,16.83,16.84,4780.0
2023-09-21 12:20:00,16.84,16.87,16.83,16.85,7111.0,16.84,16.87,16.83,16.85,7111.0
2023-09-21 12:25:00,16.85,16.88,16.83,16.86,8056.0,16.85,16.88,16.83,16.86,8056.0
2023-09-21 12:30:00,16.86,16.88,16.85,16.88,10331.0,16.86,16.88,16.85,16.88,10331.0
2023-09-21 12:35:00,16.87,16.88,16.82,16.83,15951.0,16.87,16.88,16.82,16.83,15951.0
2023-09-21 12:40:00,16.84,16.88,16.83,16.85,11408.0,16.84,16.88,16.83,16.85,11408.0
2023-09-21 12:45:00,16.85,16.87,16.82,16.86,4488.0,16.85,16.87,16.82,16.86,4488.0
2023-09-21 12:50:00,16.85,16.87,16.82,16.82,6062.0,16.85,16.87,16.82,16.82,6062.0
2023-09-21 12:55:00,16.83,16.84,16.82,16.82,4693.0,16.83,16.84,16.82,16.82,4693.0
2023-09-21 13:00:00,16.82,16.84,16.81,16.82,8786.0,16.82,16.84,16.81,16.82,8786.0
2023-09-21 13:05:00,16.82,16.83,16.81,16.82,4619.0,16.82,16.83,16.81,16.82,4619.0
2023-09-21 13:10:00,16.82,16.85,16.82,16.84,10042.0,16.82,16.85,16.82,16.84,10042.0
2023-09-21 13:15:00,16.84,16.87,16.84,16.84,11130.0,16.84,16.87,16.84,16.84,11130.0
2023-09-21 13:20:00,16.85,16.85,16.78,16.78,20030.0,16.85,16.85,16.78,16.78,20030.0
2023-09-21 13:25:00,16.78,16.88,16.78,16.86,15586.0,16.78,16.88,16.78,16.86,15586.0
2023-09-21 13:30:00,16.86,16.95,16.86,16.95,25812.0,16.86,16.95,16.86,16.95,25812.0
2023-09-21 13:35:00,16.95,16.95,16.88,16.89,11484.0,16.95,16.95,16.88,16.89,11484.0
2023-09-21 13:40:00,16.89,16.91,16.88,16.89,7396.0,16.89,16.91,16.88,16.89,7396.0
2023-09-21 13:45:00,16.89,16.89,16.88,16.88,2566.0,16.89,16.89,16.88,16.88,2566.0
2023-09-21 13:50:00,16.88,16.89,16.87,16.89,8417.0,16.88,16.89,16.87,16.89,8417.0
2023-09-21 13:55:00,16.89,16.89,16.86,16.86,7368.0,16.89,16.89,16.86,16.86,7368.0
2023-09-21 14:00:00,16.86,16.87,16.84,16.84,5715.0,16.86,16.87,16.84,16.84,5715.0
2023-09-21 14:05:00,16.85,16.86,16.84,16.86,7398.0,16.85,16.86,16.84,16.86,7398.0
2023-09-21 14:10:00,16.86,16.91,16.85,16.86,24397.0,16.86,16.91,16.85,16.86,24397.0
2023-09-21 14:15:00,16.86,16.92,16.84,16.91,23668.0,16.86,16.92,16.84,16.91,23668.0
2023-09-21 14:20:00,16.91,16.93,16.91,16.93,4490.0,16.91,16.93,16.91,16.93,4490.0
2023-09-21 14:25:00,16.92,16.92,16.87,16.88,5806.0,16.92,16.92,16.87,16.88,5806.0
2023-09-21 14:30:00,16.88,16.88,16.85,16.85,9413.0,16.88,16.88,16.85,16.85,9413.0
2023-09-21 14:35:00,16.87,16.88,16.86,16.87,8628.0,16.87,16.88,16.86,16.87,8628.0
2023-09-21 14:40:00,16.88,16.88,16.87,16.87,2399.0,16.88,16.88,16.87,16.87,2399.0
2023-09-21 14:45:00,16.87,16.87,16.84,16.86,27902.0,16.87,16.87,16.84,16.86,27902.0
2023-09-21 14:50:00,16.86,16.87,16.84,16.87,16818.0,16.86,16.87,16.84,16.87,16818.0
2023-09-21 14:55:00,16.86,16.88,16.83,16.85,25573.0,16.86,16.88,16.83,16.85,25573.0
2023-09-21 15:00:00,16.86,16.9,16.84,16.9,20304.0,16.86,16.9,16.84,16.9,20304.0
2023-09-21 15:05:00,16.91,16.95,16.88,16.93,12845.0,16.91,16.95,16.88,16.93,12845.0
2023-09-21 15:10:00,16.93,16.94,16.89,16.89,15376.0,16.93,16.94,16.89,16.89,15376.0
2023-09-21 15:15:00,16.89,16.9,16.84,16.85,31899.0,16.89,16.9,16.84,16.85,31899.0
2023-09-21 15:20:00,16.84,16.89,16.84,16.87,18290.0,16.84,16.89,16.84,16.87,18290.0
2023-09-21 15:25:00,16.86,16.87,16.83,16.87,26351.0,16.86,16.87,16.83,16.87,26351.0
2023-09-21 15:30:00,16.87,16.89,16.86,16.89,14861.0,16.87,16.89,16.86,16.89,14861.0
2023-09-21 15:35:00,16.88,16.96,16.88,16.92,28400.0,16.88,16.96,16.88,16.92,28400.0
2023-09-21 15:40:00,16.93,16.96,16.9,16.96,36349.0,16.93,16.96,16.9,16.96,36349.0
2023-09-21 15:45:00,16.96,17.0,16.95,17.0,50689.0,16.96,17.0,16.95,17.0,50689.0
2023-09-21 15:50:00,16.99,17.01,16.95,16.98,88461.0,16.99,17.01,16.95,16.98,88461.0
2023-09-21 15:55:00,17.01,17.03,16.98,17.02,289953.0,17.01,17.03,16.98,17.02,289953.0
2023-09-22 09:30:00,17.18,17.35,17.08,17.28,67542.0,17.18,17.35,17.08,17.28,67542.0
2023-09-22 09:35:00,17.28,17.29,17.18,17.25,28592.0,17.28,17.29,17.18,17.25,28592.0
2023-09-22 09:40:00,17.25,17.27,17.15,17.19,29993.0,17.25,17.27,17.15,17.19,29993.0
2023-09-22 09:45:00,17.2,17.29,17.17,17.19,71253.0,17.2,17.29,17.17,17.19,71253.0
2023-09-22 09:50:00,17.21,17.22,17.13,17.15,16040.0,17.21,17.22,17.13,17.15,16040.0
2023-09-22 09:55:00,17.15,17.24,17.13,17.22,17358.0,17.15,17.24,17.13,17.22,17358.0
2023-09-22 10:00:00,17.21,17.22,17.08,17.11,13970.0,17.21,17.22,17.08,17.11,13970.0
2023-09-22 10:05:00,17.11,17.11,17.03,17.05,17204.0,17.11,17.11,17.03,17.05,17204.0
2023-09-22 10:10:00,17.05,17.12,17.02,17.1,6566.0,17.05,17.12,17.02,17.1,6566.0
2023-09-22 10:15:00,17.08,17.14,17.05,17.09,19295.0,17.08,17.14,17.05,17.09,19295.0
2023-09-22 10:20:00,17.08,17.14,17.08,17.13,4599.0,17.08,17.14,17.08,17.13,4599.0
2023-09-22 10:25:00,17.13,17.13,17.09,17.09,7006.0,17.13,17.13,17.09,17.09,7006.0
2023-09-22 10:30:00,17.09,17.15,17.08,17.15,9075.0,17.09,17.15,17.08,17.15,9075.0
2023-09-22 10:35:00,17.15,17.15,17.1,17.14,9583.0,17.15,17.15,17.1,17.14,9583.0
2023-09-22 10:40:00,17.13,17.16,17.13,17.15,10143.0,17.13,17.16,17.13,17.15,10143.0
2023-09-22 10:45:00,17.15,17.24,17.15,17.18,15575.0,17.15,17.24,17.15,17.18,15575.0
2023-09-22 10:50:00,17.17,17.19,17.16,17.17,15290.0,17.17,17.19,17.16,17.17,15290.0
2023-09-22 10:55:00,17.18,17.18,17.11,17.13,7594.0,17.18,17.18,17.11,17.13,7594.0
2023-09-22 11:00:00,17.14,17.16,17.09,17.13,13408.0,17.14,17.16,17.09,17.13,13408.0
2023-09-22 11:05:00,17.13,17.13,17.08,17.08,6602.0,17.13,17.13,17.08,17.08,6602.0
2023-09-22 11:10:00,17.09,17.09,17.04,17.05,18363.0,17.09,17.09,17.04,17.05,18363.0
2023-09-22 11:15:00,17.05,17.05,17.0,17.04,51331.0,17.05,17.05,17.0,17.04,51331.0
2023-09-22 11:20:00,17.04,17.07,17.01,17.06,17634.0,17.04,17.07,17.01,17.06,17634.0
2023-09-22 11:25:00,17.07,17.1,17.05,17.08,13785.0,17.07,17.1,17.05,17.08,13785.0
2023-09-22 11:30:00,17.08,17.11,17.07,17.07,5886.0,17.08,17.11,17.07,17.07,5886.0
2023-09-22 11:35:00,17.07,17.11,17.07,17.1,7498.0,17.07,17.11,17.07,17.1,7498.0
2023-09-22 11:40:00,17.1,17.12,17.09,17.12,4969.0,17.1,17.12,17.09,17.12,4969.0
2023-09-22 11:45:00,17.11,17.12,17.08,17.09,13295.0,17.11,17.12,17.08,17.09,13295.0
2023-09-22 11:50:00,17.08,17.09,17.03,17.04,16913.0,17.08,17.09,17.03,17.04,16913.0
2023-09-22 11:55:00,17.04,17.05,17.02,17.03,4895.0,17.04,17.05,17.02,17.03,4895.0
2023-09-22 12:00:00,17.03,17.06,17.03,17.05,8438.0,17.03,17.06,17.03,17.05,8438.0
2023-09-22 12:05:00,17.05,17.07,17.03,17.07,7241.0,17.05,17.07,17.03,17.07,7241.0
2023-09-22 12:10:00,17.06,17.11,17.05,17.11,9159.0,17.06,17.11,17.05,17.11,9159.0
2023-09-22 12:15:00,17.11,17.15,17.1,17.15,18477.0,17.11,17.15,17.1,17.15,18477.0
2023-09-22 12:20:00,17.14,17.15,17.08,17.09,13674.0,17.14,17.15,17.08,17.09,13674.0
2023-09-22 12:25:00,17.08,17.09,17.01,17.02,26325.0,17.08,17.09,17.01,17.02,26325.0
2023-09-22 12:30:00,17.02,17.07,17.0,17.07,34307.0,17.02,17.07,17.0,17.07,34307.0
2023-09-22 12:35:00,17.07,17.14,17.06,17.13,8152.0,17.07,17.14,17.06,17.13,8152.0
2023-09-22 12:40:00,17.14,17.14,17.1,17.11,13577.0,17.14,17.14,17.1,17.11,13577.0
2023-09-22 12:45:00,17.13,17.14,17.1,17.1,6854.0,17.13,17.14,17.1,17.1,6854.0
2023-09-22 12:50:00,17.1,17.12,17.09,17.12,6537.0,17.1,17.12,17.09,17.12,6537.0
2023-09-22 12:55:00,17.12,17.14,17.11,17.13,5129.0,17.12,17.14,17.11,17.13,5129.0
2023-09-22 13:00:00,17.12,17.14,17.12,17.13,3255.0,17.12,17.14,17.12,17.13,3255.0
2023-09-22 13:05:00,17.13,17.13,17.11,17.11,4565.0,17.13,17.13,17.11,17.11,4565.0
2023-09-22 13:10:00,17.11,17.11,17.09,17.11,7589.0,17.11,17.11,17.09,17.11,7589.0
2023-09-22 13:15:00,17.11,17.11,17.08,17.08,3394.0,17.11,17.11,17.08,17.08,3394.0
2023-09-22 13:20:00,17.09,17.1,17.05,17.07,7909.0,17.09,17.1,17.05,17.07,7909.0
2023-09-22 13:25:00,17.07,17.08,17.02,17.05,12422.0,17.07,17.08,17.02,17.05,12422.0
2023-09-22 13:30:00,17.06,17.08,17.04,17.07,14752.0,17.06,17.08,17.04,17.07,14752.0
2023-09-22 13:35:00,17.07,17.09,17.02,17.04,12433.0,17.07,17.09,17.02,17.04,12433.0
2023-09-22 13:40:00,17.05,17.05,17.02,17.04,8472.0,17.05,17.05,17.02,17.04,8472.0
2023-09-22 13:45:00,17.04,17.04,17.01,17.03,6491.0,17.04,17.04,17.01,17.03,6491.0
2023-09-22 13:50:00,17.04,17.1,17.02,17.1,31662.0,17.04,17.1,17.02,17.1,31662.0
2023-09-22 13:55:00,17.1,17.14,17.09,17.12,20457.0,17.1,17.14,17.09,17.12,20457.0
2023-09-22 14:00:00,17.12,17.12,17.1,17.12,8533.0,17.12,17.12,17.1,17.12,8533.0
2023-09-22 14:05:00,17.12,17.12,17.09,17.1,12290.0,17.12,17.12,17.09,17.1,12290.0
2023-09-22 14:10:00,17.1,17.12,17.1,17.1,18904.0,17.1,17.12,17.1,17.1,18904.0
2023-09-22 14:15:00,17.11,17.12,17.07,17.07,13982.0,17.11,17.12,17.07,17.07,13982.0
2023-09-22 14:20:00,17.08,17.14,17.08,17.14,12513.0,17.08,17.14,17.08,17.14,12513.0
2023-09-22 14:25:00,17.15,17.16,17.13,17.13,9397.0,17.15,17.16,17.13,17.13,9397.0
2023-09-22 14:30:00,17.13,17.14,17.05,17.06,34743.0,17.13,17.14,17.05,17.06,34743.0
2023-09-22 14:35:00,17.06,17.11,17.06,17.11,24648.0,17.06,17.11,17.06,17.11,24648.0
2023-09-22 14:40:00,17.1,17.12,17.09,17.1,14207.0,17.1,17.12,17.09,17.1,14207.0
2023-09-22 14:45:00,17.1,17.13,17.09,17.13,5186.0,17.1,17.13,17.09,17.13,5186.0
2023-09-22 14:50:00,17.13,17.13,17.11,17.12,6603.0,17.13,17.13,17.11,17.12,6603.0
2023-09-22 14:55:00,17.11,17.15,17.11,17.14,29960.0,17.11,17.15,17.11,17.14,29960.0
2023-09-22 15:00:00,17.14,17.19,17.14,17.18,15527.0,17.14,17.19,17.14,17.18,15527.0
2023-09-22 15:05:00,17.18,17.19,17.17,17.18,20707.0,17.18,17.19,17.17,17.18,20707.0
2023-09-22 15:10:00,17.18,17.19,17.15,17.16,18896.0,17.18,17.19,17.15,17.16,18896.0
2023-09-22 15:15:00,17.16,17.2,17.16,17.19,37814.0,17.16,17.2,17.16,17.19,37814.0
2023-09-22 15:20:00,17.19,17.19,17.16,17.18,20051.0,17.19,17.19,17.16,17.18,20051.0
2023-09-22 15:25:00,17.18,17.19,17.15,17.16,27529.0,17.18,17.19,17.15,17.16,27529.0
2023-09-22 15:30:00,17.16,17.2,17.11,17.11,45109.0,17.16,17.2,17.11,17.11,45109.0
2023-09-22 15:35:00,17.11,17.13,17.09,17.13,19198.0,17.11,17.13,17.09,17.13,19198.0
2023-09-22 15:40:00,17.13,17.16,17.11,17.15,25967.0,17.13,17.16,17.11,17.15,25967.0
2023-09-22 15:45:00,17.15,17.19,17.13,17.19,37478.0,17.15,17.19,17.13,17.19,37478.0
2023-09-22 15:50:00,17.18,17.23,17.17,17.21,116001.0,17.18,17.23,17.17,17.21,116001.0
2023-09-22 15:55:00,17.21,17.22,17.15,17.18,221165.0,17.21,17.22,17.15,17.18,221165.0
2023-09-25 09:30:00,17.0,17.0,16.85,16.93,67966.0,17.0,17.0,16.85,16.93,67966.0
2023-09-25 09:35:00,16.92,17.09,16.92,17.08,23702.0,16.92,17.09,16.92,17.08,23702.0
2023-09-25 09:40:00,17.12,17.14,17.09,17.13,13278.0,17.12,17.14,17.09,17.13,13278.0
2023-09-25 09:45:00,17.14,17.17,17.07,17.11,18779.0,17.14,17.17,17.07,17.11,18779.0
2023-09-25 09:50:00,17.13,17.19,17.09,17.16,25334.0,17.13,17.19,17.09,17.16,25334.0
2023-09-25 09:55:00,17.16,17.22,17.16,17.19,13217.0,17.16,17.22,17.16,17.19,13217.0
2023-09-25 10:00:00,17.2,17.22,17.11,17.15,22586.0,17.2,17.22,17.11,17.15,22586.0
2023-09-25 10:05:00,17.15,17.15,17.07,17.11,16544.0,17.15,17.15,17.07,17.11,16544.0
2023-09-25 10:10:00,17.09,17.14,17.09,17.13,8690.0,17.09,17.14,17.09,17.13,8690.0
2023-09-25 10:15:00,17.13,17.2,17.12,17.13,11893.0,17.13,17.2,17.12,17.13,11893.0
2023-09-25 10:20:00,17.12,17.15,17.11,17.14,15848.0,17.12,17.15,17.11,17.14,15848.0
2023-09-25 10:25:00,17.13,17.19,17.11,17.18,17658.0,17.13,17.19,17.11,17.18,17658.0
2023-09-25 10:30:00,17.18,17.32,17.18,17.32,22836.0,17.18,17.32,17.18,17.32,22836.0
2023-09-25 10:35:00,17.33,17.41,17.33,17.41,52505.0,17.33,17.41,17.33,17.41,52505.0
2023-09-25 10:40:00,17.42,17.43,17.3,17.33,26924.0,17.42,17.43,17.3,17.33,26924.0
2023-09-25 10:45:00,17.35,17.42,17.33,17.42,27841.0,17.35,17.42,17.33,17.42,27841.0
2023-09-25 10:50:00,17.43,17.44,17.33,17.34,12775.0,17.43,17.44,17.33,17.34,12775.0
2023-09-25 10:55:00,17.34,17.4,17.33,17.36,11929.0,17.34,17.4,17.33,17.36,11929.0
2023-09-25 11:00:00,17.36,17.44,17.35,17.43,21842.0,17.36,17.44,17.35,17.43,21842.0
2023-09-25 11:05:00,17.44,17.54,17.43,17.54,29017.0,17.44,17.54,17.43,17.54,29017.0
2023-09-25 11:10:00,17.53,17.57,17.51,17.53,14113.0,17.53,17.57,17.51,17.53,14113.0
2023-09-25 11:15:00,17.53,17.57,17.48,17.52,30919.0,17.53,17.57,17.48,17.52,30919.0
2023-09-25 11:20:00,17.53,17.56,17.5,17.52,20373.0,17.53,17.56,17.5,17.52,20373.0
2023-09-25 11:25:00,17.51,17.52,17.45,17.45,11289.0,17.51,17.52,17.45,17.45,11289.0
2023-09-25 11:30:00,17.45,17.49,17.44,17.46,5728.0,17.45,17.49,17.44,17.46,5728.0
2023-09-25 11:35:00,17.46,17.46,17.43,17.45,17278.0,17.46,17.46,17.43,17.45,17278.0
2023-09-25 11:40:00,17.44,17.49,17.43,17.48,7530.0,17.44,17.49,17.43,17.48,7530.0
2023-09-25 11:45:00,17.49,17.55,17.47,17.53,22408.0,17.49,17.55,17.47,17.53,22408.0
2023-09-25 11:50:00,17.53,17.56,17.52,17.54,15619.0,17.53,17.56,17.52,17.54,15619.0
2023-09-25 11:55:00,17.55,17.6,17.54,17.55,42919.0,17.55,17.6,17.54,17.55,42919.0
2023-09-25 12:00:00,17.54,17.56,17.48,17.51,16130.0,17.54,17.56,17.48,17.51,16130.0
2023-09-25 12:05:00,17.52,17.56,17.51,17.51,13996.0,17.52,17.56,17.51,17.51,13996.0
2023-09-25 12:10:00,17.51,17.58,17.5,17.56,6080.0,17.51,17.58,17.5,17.56,6080.0
2023-09-25 12:15:00,17.56,17.58,17.55,17.56,4580.0,17.56,17.58,17.55,17.56,4580.0
2023-09-25 12:20:00,17.56,17.56,17.52,17.54,8262.0,17.56,17.56,17.52,17.54,8262.0
2023-09-25 12:25:00,17.53,17.55,17.49,17.52,18847.0,17.53,17.55,17.49,17.52,18847.0
2023-09-25 12:30:00,17.52,17.55,17.51,17.52,10005.0,17.52,17.55,17.51,17.52,10005.0
2023-09-25 12:35:00,17.51,17.53,17.48,17.51,9997.0,17.51,17.53,17.48,17.51,9997.0
2023-09-25 12:40:00,17.5,17.55,17.49,17.51,17133.0,17.5,17.55,17.49,17.51,17133.0
2023-09-25 12:45:00,17.5,17.53,17.5,17.51,7582.0,17.5,17.53,17.5,17.51,7582.0
2023-09-25 12:50:00,17.49,17.5,17.43,17.48,12870.0,17.49,17.5,17.43,17.48,12870.0
2023-09-25 12:55:00,17.47,17.49,17.46,17.48,7640.0,17.47,17.49,17.46,17.48,7640.0
2023-09-25 13:00:00,17.47,17.49,17.46,17.46,6977.0,17.47,17.49,17.46,17.46,6977.0
2023-09-25 13:05:00,17.46,17.58,17.46,17.55,19665.0,17.46,17.58,17.46,17.55,19665.0
2023-09-25 13:10:00,17.56,17.59,17.54,17.58,17566.0,17.56,17.59,17.54,17.58,17566.0
2023-09-25 13:15:00,17.58,17.58,17.55,17.55,18606.0,17.58,17.58,17.55,17.55,18606.0
2023-09-25 13:20:00,17.54,17.56,17.44,17.45,18136.0,17.54,17.56,17.44,17.45,18136.0
2023-09-25 13:25:00,17.44,17.45,17.39,17.4,19371.0,17.44,17.45,17.39,17.4,19371.0
2023-09-25 13:30:00,17.41,17.45,17.39,17.45,17729.0,17.41,17.45,17.39,17.45,17729.0
2023-09-25 13:35:00,17.45,17.46,17.43,17.44,18783.0,17.45,17.46,17.43,17.44,18783.0
2023-09-25 13:40:00,17.43,17.43,17.41,17.43,5385.0,17.43,17.43,17.41,17.43,5385.0
2023-09-25 13:45:00,17.43,17.47,17.42,17.47,16382.0,17.43,17.47,17.42,17.47,16382.0
2023-09-25 13:50:00,17.46,17.47,17.43,17.44,6008.0,17.46,17.47,17.43,17.44,6008.0
2023-09-25 13:55:00,17.45,17.5,17.45,17.48,12371.0,17.45,17.5,17.45,17.48,12371.0
2023-09-25 14:00:00,17.48,17.54,17.48,17.54,11837.0,17.48,17.54,17.48,17.54,11837.0
2023-09-25 14:05:00,17.54,17.55,17.48,17.48,9159.0,17.54,17.55,17.48,17.48,9159.0
2023-09-25 14:10:00,17.47,17.49,17.47,17.48,3832.0,17.47,17.49,17.47,17.48,3832.0
2023-09-25 14:15:00,17.47,17.48,17.45,17.46,7573.0,17.47,17.48,17.45,17.46,7573.0
2023-09-25 14:20:00,17.46,17.48,17.43,17.44,14032.0,17.46,17.48,17.43,17.44,14032.0
2023-09-25 14:25:00,17.43,17.48,17.43,17.48,8223.0,17.43,17.48,17.43,17.48,8223.0
2023-09-25 14:30:00,17.48,17.53,17.47,17.52,11380.0,17.48,17.53,17.47,17.52,11380.0
2023-09-25 14:35:00,17.52,17.55,17.51,17.51,12079.0,17.52,17.55,17.51,17.51,12079.0
2023-09-25 14:40:00,17.5,17.53,17.5,17.5,8012.0,17.5,17.53,17.5,17.5,8012.0
2023-09-25 14:45:00,17.5,17.51,17.48,17.49,9448.0,17.5,17.51,17.48,17.49,9448.0
2023-09-25 14:50:00,17.49,17.5,17.47,17.48,8338.0,17.49,17.5,17.47,17.48,8338.0
2023-09-25 14:55:00,17.47,17.48,17.45,17.45,12874.0,17.47,17.48,17.45,17.45,12874.0
2023-09-25 15:00:00,17.46,17.47,17.42,17.43,11959.0,17.46,17.47,17.42,17.43,11959.0
2023-09-25 15:05:00,17.43,17.48,17.43,17.47,13330.0,17.43,17.48,17.43,17.47,13330.0
2023-09-25 15:10:00,17.48,17.5,17.47,17.47,24661.0,17.48,17.5,17.47,17.47,24661.0
2023-09-25 15:15:00,17.48,17.54,17.48,17.53,18201.0,17.48,17.54,17.48,17.53,18201.0
2023-09-25 15:20:00,17.53,17.57,17.52,17.54,14878.0,17.53,17.57,17.52,17.54,14878.0
2023-09-25 15:25:00,17.53,17.53,17.49,17.51,11785.0,17.53,17.53,17.49,17.51,11785.0
2023-09-25 15:30:00,17.51,17.58,17.5,17.57,17227.0,17.51,17.58,17.5,17.57,17227.0
2023-09-25 15:35:00,17.57,17.59,17.53,17.59,13961.0,17.57,17.59,17.53,17.59,13961.0
2023-09-25 15:40:00,17.59,17.6,17.58,17.6,20065.0,17.59,17.6,17.58,17.6,20065.0
2023-09-25 15:45:00,17.6,17.61,17.57,17.6,43239.0,17.6,17.61,17.57,17.6,43239.0
2023-09-25 15:50:00,17.6,17.65,17.58,17.6,67384.0,17.6,17.65,17.58,17.6,67384.0
2023-09-25 15:55:00,17.59,17.72,17.55,17.67,255293.0,17.59,17.72,17.55,17.67,255293.0
2023-09-26 09:30:00,17.38,17.58,17.37,17.57,43644.0,17.38,17.58,17.37,17.57,43644.0
2023-09-26 09:35:00,17.57,17.75,17.57,17.75,41722.0,17.57,17.75,17.57,17.75,41722.0
2023-09-26 09:40:00,17.75,17.82,17.71,17.77,25856.0,17.75,17.82,17.71,17.77,25856.0
2023-09-26 09:45:00,17.77,17.8,17.65,17.73,36783.0,17.77,17.8,17.65,17.73,36783.0
2023-09-26 09:50:00,17.72,17.73,17.59,17.7,33400.0,17.72,17.73,17.59,17.7,33400.0
2023-09-26 09:55:00,17.69,17.73,17.59,17.6,21176.0,17.69,17.73,17.59,17.6,21176.0
2023-09-26 10:00:00,17.6,17.68,17.53,17.57,21797.0,17.6,17.68,17.53,17.57,21797.0
2023-09-26 10:05:00,17.58,17.63,17.57,17.58,10166.0,17.58,17.63,17.57,17.58,10166.0
2023-09-26 10:10:00,17.59,17.59,17.51,17.53,25561.0,17.59,17.59,17.51,17.53,25561.0
2023-09-26 10:15:00,17.53,17.54,17.43,17.48,14936.0,17.53,17.54,17.43,17.48,14936.0
2023-09-26 10:20:00,17.47,17.5,17.42,17.45,51044.0,17.47,17.5,17.42,17.45,51044.0
2023-09-26 10:25:00,17.43,17.44,17.34,17.36,47839.0,17.43,17.44,17.34,17.36,47839.0
2023-09-26 10:30:00,17.36,17.36,17.22,17.29,71856.0,17.36,17.36,17.22,17.29,71856.0
2023-09-26 10:35:00,17.29,17.33,17.23,17.29,27415.0,17.29,17.33,17.23,17.29,27415.0
2023-09-26 10:40:00,17.29,17.35,17.27,17.32,20526.0,17.29,17.35,17.27,17.32,20526.0
2023-09-26 10:45:00,17.33,17.37,17.29,17.3,21771.0,17.33,17.37,17.29,17.3,21771.0
2023-09-26 10:50:00,17.3,17.3,17.23,17.23,47135.0,17.3,17.3,17.23,17.23,47135.0
2023-09-26 10:55:00,17.24,17.27,17.2,17.24,20453.0,17.24,17.27,17.2,17.24,20453.0
2023-09-26 11:00:00,17.24,17.25,17.14,17.17,31357.0,17.24,17.25,17.14,17.17,31357.0
2023-09-26 11:05:00,17.17,17.19,17.13,17.18,18985.0,17.17,17.19,17.13,17.18,18985.0
2023-09-26 11:10:00,17.17,17.21,17.15,17.18,15642.0,17.17,17.21,17.15,17.18,15642.0
2023-09-26 11:15:00,17.18,17.18,17.11,17.11,15656.0,17.18,17.18,17.11,17.11,15656.0
2023-09-26 11:20:00,17.11,17.14,17.11,17.11,27645.0,17.11,17.14,17.11,17.11,27645.0
2023-09-26 11:25:00,17.11,17.14,17.09,17.09,27344.0,17.11,17.14,17.09,17.09,27344.0
2023-09-26 11:30:00,17.08,17.13,17.07,17.13,20954.0,17.08,17.13,17.07,17.13,20954.0
2023-09-26 11:35:00,17.13,17.18,17.13,17.15,15471.0,17.13,17.18,17.13,17.15,15471.0
2023-09-26 11:40:00,17.15,17.18,17.13,17.16,14281.0,17.15,17.18,17.13,17.16,14281.0
2023-09-26 11:45:00,17.16,17.19,17.14,17.18,15894.0,17.16,17.19,17.14,17.18,15894.0
2023-09-26 11:50:00,17.16,17.19,17.15,17.15,9897.0,17.16,17.19,17.15,17.15,9897.0
2023-09-26 11:55:00,17.15,17.17,17.14,17.16,5474.0,17.15,17.17,17.14,17.16,5474.0
2023-09-26 12:00:00,17.16,17.17,17.11,17.13,6176.0,17.16,17.17,17.11,17.13,6176.0
2023-09-26 12:05:00,17.13,17.15,17.13,17.15,14425.0,17.13,17.15,17.13,17.15,14425.0
2023-09-26 12:10:00,17.15,17.16,17.13,17.14,12862.0,17.15,17.16,17.13,17.14,12862.0
2023-09-26 12:15:00,17.14,17.16,17.1,17.15,11417.0,17.14,17.16,17.1,17.15,11417.0
2023-09-26 12:20:00,17.15,17.18,17.13,17.15,5497.0,17.15,17.18,17.13,17.15,5497.0
2023-09-26 12:25:00,17.16,17.16,17.11,17.13,7918.0,17.16,17.16,17.11,17.13,7918.0
2023-09-26 12:30:00,17.13,17.15,17.12,17.14,9882.0,17.13,17.15,17.12,17.14,9882.0
2023-09-26 12:35:00,17.14,17.18,17.13,17.14,21231.0,17.14,17.18,17.13,17.14,21231.0
2023-09-26 12:40:00,17.14,17.15,17.08,17.09,18575.0,17.14,17.15,17.08,17.09,18575.0
2023-09-26 12:45:00,17.09,17.18,17.07,17.16,71408.0,17.09,17.18,17.07,17.16,71408.0
2023-09-26 12:50:00,17.16,17.18,17.16,17.16,16322.0,17.16,17.18,17.16,17.16,16322.0
2023-09-26 12:55:00,17.16,17.19,17.16,17.18,14434.0,17.16,17.19,17.16,17.18,14434.0
2023-09-26 13:00:00,17.17,17.19,17.15,17.16,24889.0,17.17,17.19,17.15,17.16,24889.0
2023-09-26 13:05:00,17.16,17.19,17.15,17.19,20750.0,17.16,17.19,17.15,17.19,20750.0
2023-09-26 13:10:00,17.19,17.2,17.17,17.18,11621.0,17.19,17.2,17.17,17.18,11621.0
2023-09-26 13:15:00,17.17,17.18,17.16,17.16,7520.0,17.17,17.18,17.16,17.16,7520.0
2023-09-26 13:20:00,17.16,17.17,17.16,17.17,5831.0,17.16,17.17,17.16,17.17,5831.0
2023-09-26 13:25:00,17.17,17.18,17.15,17.17,36238.0,17.17,17.18,17.15,17.17,36238.0
2023-09-26 13:30:00,17.17,17.19,17.16,17.16,13279.0,17.17,17.19,17.16,17.16,13279.0
2023-09-26 13:35:00,17.16,17.19,17.15,17.16,29493.0,17.16,17.19,17.15,17.16,29493.0
2023-09-26 13:40:00,17.16,17.17,17.12,17.14,23663.0,17.16,17.17,17.12,17.14,23663.0
2023-09-26 13:45:00,17.14,17.14,17.06,17.07,12051.0,17.14,17.14,17.06,17.07,12051.0
2023-09-26 13:50:00,17.07,17.1,17.06,17.08,16288.0,17.07,17.1,17.06,17.08,16288.0
2023-09-26 13:55:00,17.08,17.09,17.07,17.09,7629.0,17.08,17.09,17.07,17.09,7629.0
2023-09-26 14:00:00,17.08,17.09,17.05,17.05,9338.0,17.08,17.09,17.05,17.05,9338.0
2023-09-26 14:05:00,17.05,17.07,17.03,17.03,10271.0,17.05,17.07,17.03,17.03,10271.0
2023-09-26 14:10:00,17.04,17.04,17.01,17.03,8645.0,17.04,17.04,17.01,17.03,8645.0
2023-09-26 14:15:00,17.02,17.03,17.0,17.01,12806.0,17.02,17.03,17.0,17.01,12806.0
2023-09-26 14:20:00,17.0,17.08,17.0,17.07,21573.0,17.0,17.08,17.0,17.07,21573.0
2023-09-26 14:25:00,17.07,17.11,17.07,17.11,16038.0,17.07,17.11,17.07,17.11,16038.0
2023-09-26 14:30:00,17.11,17.13,17.09,17.12,8471.0,17.11,17.13,17.09,17.12,8471.0
2023-09-26 14:35:00,17.12,17.14,17.09,17.09,17029.0,17.12,17.14,17.09,17.09,17029.0
2023-09-26 14:40:00,17.09,17.09,17.01,17.02,28679.0,17.09,17.09,17.01,17.02,28679.0
2023-09-26 14:45:00,17.02,17.02,17.0,17.02,13275.0,17.02,17.02,17.0,17.02,13275.0
2023-09-26 14:50:00,17.02,17.07,17.02,17.04,17752.0,17.02,17.07,17.02,17.04,17752.0
2023-09-26 14:55:00,17.04,17.07,17.03,17.05,13739.0,17.04,17.07,17.03,17.05,13739.0
2023-09-26 15:00:00,17.05,17.05,17.0,17.01,15334.0,17.05,17.05,17.0,17.01,15334.0
2023-09-26 15:05:00,17.02,17.06,17.0,17.05,10360.0,17.02,17.06,17.0,17.05,10360.0
2023-09-26 15:10:00,17.05,17.05,17.02,17.02,11347.0,17.05,17.05,17.02,17.02,11347.0
2023-09-26 15:15:00,17.02,17.03,17.0,17.01,14335.0,17.02,17.03,17.0,17.01,14335.0
2023-09-26 15:20:00,17.01,17.01,16.96,16.96,37717.0,17.01,17.01,16.96,16.96,37717.0
2023-09-26 15:25:00,16.96,16.96,16.89,16.9,39597.0,16.96,16.96,16.89,16.9,39597.0
2023-09-26 15:30:00,16.89,16.93,16.86,16.88,51580.0,16.89,16.93,16.86,16.88,51580.0
2023-09-26 15:35:00,16.87,16.92,16.86,16.87,39160.0,16.87,16.92,16.86,16.87,39160.0
2023-09-26 15:40:00,16.87,16.91,16.85,16.89,76395.0,16.87,16.91,16.85,16.89,76395.0
2023-09-26 15:45:00,16.89,16.89,16.82,16.84,96068.0,16.89,16.89,16.82,16.84,96068.0
2023-09-26 15:50:00,16.84,16.85,16.8,16.83,96695.0,16.84,16.85,16.8,16.83,96695.0
2023-09-26 15:55:00,16.84,16.87,16.78,16.78,203279.0,16.84,16.87,16.78,16.78,203279.0
2023-09-27 09:30:00,16.87,17.03,16.82,16.99,67309.0,16.87,17.03,16.82,16.99,67309.0
2023-09-27 09:35:00,16.99,17.03,16.92,16.96,30980.0,16.99,17.03,16.92,16.96,30980.0
2023-09-27 09:40:00,16.98,17.02,16.9,16.91,19423.0,16.98,17.02,16.9,16.91,19423.0
2023-09-27 09:45:00,16.93,17.0,16.91,16.96,26860.0,16.93,17.0,16.91,16.96,26860.0
2023-09-27 09:50:00,16.95,17.02,16.94,16.97,14320.0,16.95,17.02,16.94,16.97,14320.0
2023-09-27 09:55:00,16.99,16.99,16.93,16.98,7484.0,16.99,16.99,16.93,16.98,7484.0
2023-09-27 10:00:00,16.98,17.03,16.9,16.97,27923.0,16.98,17.03,16.9,16.97,27923.0
2023-09-27 10:05:00,16.96,16.96,16.91,16.91,6726.0,16.96,16.96,16.91,16.91,6726.0
2023-09-27 10:10:00,16.91,16.93,16.83,16.84,21956.0,16.91,16.93,16.83,16.84,21956.0
2023-09-27 10:15:00,16.85,16.89,16.81,16.85,8859.0,16.85,16.89,16.81,16.85,8859.0
2023-09-27 10:20:00,16.84,16.96,16.84,16.94,18513.0,16.84,16.96,16.84,16.94,18513.0
2023-09-27 10:25:00,16.94,17.04,16.91,17.03,14423.0,16.94,17.04,16.91,17.03,14423.0
2023-09-27 10:30:00,17.03,17.06,16.97,17.06,24427.0,17.03,17.06,16.97,17.06,24427.0
2023-09-27 10:35:00,17.06,17.09,17.03,17.09,12834.0,17.06,17.09,17.03,17.09,12834.0
2023-09-27 10:40:00,17.09,17.09,17.03,17.04,8286.0,17.09,17.09,17.03,17.04,8286.0
2023-09-27 10:45:00,17.03,17.16,17.03,17.14,14018.0,17.03,17.16,17.03,17.14,14018.0
2023-09-27 10:50:00,17.14,17.14,17.0,17.01,29800.0,17.14,17.14,17.0,17.01,29800.0
2023-09-27 10:55:00,17.01,17.02,16.96,16.96,8000.0,17.01,17.02,16.96,16.96,8000.0
2023-09-27 11:00:00,16.96,16.99,16.95,16.98,8367.0,16.96,16.99,16.95,16.98,8367.0
2023-09-27 11:05:00,16.97,17.04,16.96,17.04,11894.0,16.97,17.04,16.96,17.04,11894.0
2023-09-27 11:10:00,17.03,17.04,17.0,17.03,25148.0,17.03,17.04,17.0,17.03,25148.0
2023-09-27 11:15:00,17.04,17.04,16.98,16.98,5022.0,17.04,17.04,16.98,16.98,5022.0
2023-09-27 11:20:00,16.97,17.01,16.97,17.01,9353.0,16.97,17.01,16.97,17.01,9353.0
2023-09-27 11:25:00,17.01,17.04,17.0,17.03,8701.0,17.01,17.04,17.0,17.03,8701.0
2023-09-27 11:30:00,17.03,17.04,17.01,17.02,6395.0,17.03,17.04,17.01,17.02,6395.0
2023-09-27 11:35:00,17.01,17.02,16.97,16.98,5672.0,17.01,17.02,16.97,16.98,5672.0
2023-09-27 11:40:00,16.97,16.98,16.89,16.9,13682.0,16.97,16.98,16.89,16.9,13682.0
2023-09-27 11:45:00,16.89,16.9,16.84,16.88,15266.0,16.89,16.9,16.84,16.88,15266.0
2023-09-27 11:50:00,16.9,16.95,16.89,16.93,16506.0,16.9,16.95,16.89,16.93,16506.0
2023-09-27 11:55:00,16.93,16.97,16.91,16.97,11832.0,16.93,16.97,16.91,16.97,11832.0
2023-09-27 12:00:00,16.96,16.97,16.9,16.91,10947.0,16.96,16.97,16.9,16.91,10947.0
2023-09-27 12:05:00,16.9,16.95,16.9,16.93,8557.0,16.9,16.95,16.9,16.93,8557.0
2023-09-27 12:10:00,16.92,16.99,16.92,16.98,13249.0,16.92,16.99,16.92,16.98,13249.0
2023-09-27 12:15:00,16.98,16.98,16.94,16.95,8790.0,16.98,16.98,16.94,16.95,8790.0
2023-09-27 12:20:00,16.96,16.97,16.92,16.96,10552.0,16.96,16.97,16.92,16.96,10552.0
2023-09-27 12:25:00,16.96,16.98,16.93,16.96,9226.0,16.96,16.98,16.93,16.96,9226.0
2023-09-27 12:30:00,16.97,16.99,16.94,16.99,17130.0,16.97,16.99,16.94,16.99,17130.0
2023-09-27 12:35:00,16.99,17.0,16.97,16.98,6029.0,16.99,17.0,16.97,16.98,6029.0
2023-09-27 12:40:00,16.98,16.99,16.96,16.96,6977.0,16.98,16.99,16.96,16.96,6977.0
2023-09-27 12:45:00,16.97,17.0,16.97,17.0,4004.0,16.97,17.0,16.97,17.0,4004.0
2023-09-27 12:50:00,17.0,17.0,16.95,16.97,7562.0,17.0,17.0,16.95,16.97,7562.0
2023-09-27 12:55:00,16.97,16.97,16.9,16.94,17206.0,16.97,16.97,16.9,16.94,17206.0
2023-09-27 13:00:00,16.93,16.95,16.92,16.94,6052.0,16.93,16.95,16.92,16.94,6052.0
2023-09-27 13:05:00,16.94,16.97,16.92,16.96,4419.0,16.94,16.97,16.92,16.96,4419.0
2023-09-27 13:10:00,16.97,16.99,16.94,16.94,11455.0,16.97,16.99,16.94,16.94,11455.0
2023-09-27 13:15:00,16.94,16.95,16.9,16.92,7751.0,16.94,16.95,16.9,16.92,7751.0
2023-09-27 13:20:00,16.91,16.91,16.87,16.89,7123.0,16.91,16.91,16.87,16.89,7123.0
2023-09-27 13:25:00,16.89,16.9,16.86,16.88,8704.0,16.89,16.9,16.86,16.88,8704.0
2023-09-27 13:30:00,16.87,16.91,16.86,16.91,6908.0,16.87,16.91,16.86,16.91,6908.0
2023-09-27 13:35:00,16.91,16.93,16.89,16.89,8412.0,16.91,16.93,16.89,16.89,8412.0
2023-09-27 13:40:00,16.89,16.93,16.86,16.92,11459.0,16.89,16.93,16.86,16.92,11459.0
2023-09-27 13:45:00,16.94,17.02,16.94,17.01,28851.0,16.94,17.02,16.94,17.01,28851.0
2023-09-27 13:50:00,17.01,17.06,17.01,17.06,15313.0,17.01,17.06,17.01,17.06,15313.0
2023-09-27 13:55:00,17.05,17.08,17.04,17.07,9783.0,17.05,17.08,17.04,17.07,9783.0
2023-09-27 14:00:00,17.07,17.07,17.02,17.03,13409.0,17.07,17.07,17.02,17.03,13409.0
2023-09-27 14:05:00,17.01,17.02,17.0,17.02,10181.0,17.01,17.02,17.0,17.02,10181.0
2023-09-27 14:10:00,17.01,17.02,16.98,16.99,12625.0,17.01,17.02,16.98,16.99,12625.0
2023-09-27 14:15:00,16.99,17.0,16.98,16.99,7267.0,16.99,17.0,16.98,16.99,7267.0
2023-09-27 14:20:00,16.98,17.01,16.97,17.01,14811.0,16.98,17.01,16.97,17.01,14811.0
2023-09-27 14:25:00,17.0,17.07,17.0,17.07,8147.0,17.0,17.07,17.0,17.07,8147.0
2023-09-27 14:30:00,17.08,17.13,17.08,17.12,16537.0,17.08,17.13,17.08,17.12,16537.0
2023-09-27 14:35:00,17.12,17.15,17.11,17.12,19537.0,17.12,17.15,17.11,17.12,19537.0
2023-09-27 14:40:00,17.12,17.15,17.11,17.14,14968.0,17.12,17.15,17.11,17.14,14968.0
2023-09-27 14:45:00,17.14,17.15,17.1,17.11,12040.0,17.14,17.15,17.1,17.11,12040.0
2023-09-27 14:50:00,17.11,17.13,17.09,17.13,8339.0,17.11,17.13,17.09,17.13,8339.0
2023-09-27 14:55:00,17.12,17.13,17.08,17.1,14020.0,17.12,17.13,17.08,17.1,14020.0
2023-09-27 15:00:00,17.1,17.15,17.09,17.15,17236.0,17.1,17.15,17.09,17.15,17236.0
2023-09-27 15:05:00,17.15,17.2,17.15,17.19,13120.0,17.15,17.2,17.15,17.19,13120.0
2023-09-27 15:10:00,17.19,17.26,17.19,17.19,43197.0,17.19,17.26,17.19,17.19,43197.0
2023-09-27 15:15:00,17.2,17.22,17.17,17.18,23819.0,17.2,17.22,17.17,17.18,23819.0
2023-09-27 15:20:00,17.18,17.21,17.17,17.18,9346.0,17.18,17.21,17.17,17.18,9346.0
2023-09-27 15:25:00,17.18,17.21,17.15,17.15,12340.0,17.18,17.21,17.15,17.15,12340.0
2023-09-27 15:30:00,17.15,17.16,17.13,17.16,18219.0,17.15,17.16,17.13,17.16,18219.0
2023-09-27 15:35:00,17.15,17.15,17.11,17.14,20826.0,17.15,17.15,17.11,17.14,20826.0
2023-09-27 15:40:00,17.14,17.14,17.07,17.14,27373.0,17.14,17.14,17.07,17.14,27373.0
2023-09-27 15:45:00,17.13,17.14,17.11,17.13,26798.0,17.13,17.14,17.11,17.13,26798.0
2023-09-27 15:50:00,17.14,17.18,17.11,17.14,46070.0,17.14,17.18,17.11,17.14,46070.0
2023-09-27 15:55:00,17.14,17.16,17.11,17.16,86219.0,17.14,17.16,17.11,17.16,86219.0
2023-09-28 09:30:00,18.02,18.1,17.51,17.81,490326.0,18.02,18.1,17.51,17.81,490326.0
2023-09-28 09:35:00,17.83,17.87,17.53,17.59,242314.0,17.83,17.87,17.53,17.59,242314.0
2023-09-28 09:40:00,17.6,17.61,17.25,17.44,329030.0,17.6,17.61,17.25,17.44,329030.0
2023-09-28 09:45:00,17.44,17.49,17.37,17.39,98735.0,17.44,17.49,17.37,17.39,98735.0
2023-09-28 09:50:00,17.4,17.72,17.39,17.63,186658.0,17.4,17.72,17.39,17.63,186658.0
2023-09-28 09:55:00,17.61,17.68,17.45,17.53,98767.0,17.61,17.68,17.45,17.53,98767.0
2023-09-28 10:00:00,17.52,17.52,17.36,17.37,80135.0,17.52,17.52,17.36,17.37,80135.0
2023-09-28 10:05:00,17.37,17.39,17.26,17.34,117982.0,17.37,17.39,17.26,17.34,117982.0
2023-09-28 10:10:00,17.32,17.41,17.25,17.27,81999.0,17.32,17.41,17.25,17.27,81999.0
2023-09-28 10:15:00,17.27,17.29,17.14,17.18,99906.0,17.27,17.29,17.14,17.18,99906.0
2023-09-28 10:20:00,17.19,17.22,17.12,17.19,67570.0,17.19,17.22,17.12,17.19,67570.0
2023-09-28 10:25:00,17.18,17.22,17.08,17.14,94596.0,17.18,17.22,17.08,17.14,94596.0
2023-09-28 10:30:00,17.16,17.16,16.95,17.0,154302.0,17.16,17.16,16.95,17.0,154302.0
2023-09-28 10:35:00,16.99,17.06,16.9,16.93,110725.0,16.99,17.06,16.9,16.93,110725.0
2023-09-28 10:40:00,16.93,16.99,16.9,16.93,93436.0,16.93,16.99,16.9,16.93,93436.0
2023-09-28 10:45:00,16.94,16.95,16.8,16.8,128700.0,16.94,16.95,16.8,16.8,128700.0
2023-09-28 10:50:00,16.81,16.83,16.71,16.72,175124.0,16.81,16.83,16.71,16.72,175124.0
2023-09-28 10:55:00,16.72,16.73,16.57,16.59,156227.0,16.72,16.73,16.57,16.59,156227.0
2023-09-28 11:00:00,16.6,16.62,16.44,16.61,245186.0,16.6,16.62,16.44,16.61,245186.0
2023-09-28 11:05:00,16.6,16.85,16.54,16.77,207942.0,16.6,16.85,16.54,16.77,207942.0
2023-09-28 11:10:00,16.76,16.86,16.74,16.77,74999.0,16.76,16.86,16.74,16.77,74999.0
2023-09-28 11:15:00,16.77,16.91,16.71,16.88,48081.0,16.77,16.91,16.71,16.88,48081.0
2023-09-28 11:20:00,16.89,16.96,16.86,16.9,145909.0,16.89,16.96,16.86,16.9,145909.0
2023-09-28 11:25:00,16.9,16.94,16.87,16.93,68942.0,16.9,16.94,16.87,16.93,68942.0
2023-09-28 11:30:00,16.92,16.93,16.85,16.88,68299.0,16.92,16.93,16.85,16.88,68299.0
2023-09-28 11:35:00,16.89,16.89,16.78,16.84,33176.0,16.89,16.89,16.78,16.84,33176.0
2023-09-28 11:40:00,16.83,16.84,16.77,16.77,53646.0,16.83,16.84,16.77,16.77,53646.0
2023-09-28 11:45:00,16.79,16.83,16.69,16.73,86159.0,16.79,16.83,16.69,16.73,86159.0
2023-09-28 11:50:00,16.73,16.75,16.68,16.71,60800.0,16.73,16.75,16.68,16.71,60800.0
2023-09-28 11:55:00,16.72,16.75,16.67,16.7,82798.0,16.72,16.75,16.67,16.7,82798.0
2023-09-28 12:00:00,16.71,16.72,16.65,16.7,47831.0,16.71,16.72,16.65,16.7,47831.0
2023-09-28 12:05:00,16.71,16.84,16.7,16.81,65682.0,16.71,16.84,16.7,16.81,65682.0
2023-09-28 12:10:00,16.82,16.95,16.78,16.94,64393.0,16.82,16.95,16.78,16.94,64393.0
2023-09-28 12:15:00,16.94,16.95,16.86,16.87,57478.0,16.94,16.95,16.86,16.87,57478.0
2023-09-28 12:20:00,16.88,16.98,16.85,16.97,48643.0,16.88,16.98,16.85,16.97,48643.0
2023-09-28 12:25:00,16.96,17.03,16.94,17.03,34081.0,16.96,17.03,16.94,17.03,34081.0
2023-09-28 12:30:00,17.03,17.08,16.98,16.98,54325.0,17.03,17.08,16.98,16.98,54325.0
2023-09-28 12:35:00,16.98,17.0,16.93,16.95,22264.0,16.98,17.0,16.93,16.95,22264.0
2023-09-28 12:40:00,16.96,16.98,16.91,16.92,12380.0,16.96,16.98,16.91,16.92,12380.0
2023-09-28 12:45:00,16.93,16.97,16.89,16.9,19581.0,16.93,16.97,16.89,16.9,19581.0
2023-09-28 12:50:00,16.9,16.91,16.85,16.9,17984.0,16.9,16.91,16.85,16.9,17984.0
2023-09-28 12:55:00,16.89,16.95,16.86,16.86,25843.0,16.89,16.95,16.86,16.86,25843.0
2023-09-28 13:00:00,16.88,16.96,16.88,16.91,47812.0,16.88,16.96,16.88,16.91,47812.0
2023-09-28 13:05:00,16.91,16.92,16.86,16.88,22990.0,16.91,16.92,16.86,16.88,22990.0
2023-09-28 13:10:00,16.89,16.98,16.88,16.95,22168.0,16.89,16.98,16.88,16.95,22168.0
2023-09-28 13:15:00,16.96,16.97,16.93,16.95,14933.0,16.96,16.97,16.93,16.95,14933.0
2023-09-28 13:20:00,16.94,17.0,16.93,16.98,22906.0,16.94,17.0,16.93,16.98,22906.0
2023-09-28 13:25:00,16.98,17.06,16.98,17.02,36288.0,16.98,17.06,16.98,17.02,36288.0
2023-09-28 13:30:00,17.02,17.06,16.93,16.93,27291.0,17.02,17.06,16.93,16.93,27291.0
2023-09-28 13:35:00,16.92,16.93,16.86,16.89,18178.0,16.92,16.93,16.86,16.89,18178.0
2023-09-28 13:40:00,16.89,16.94,16.85,16.86,25974.0,16.89,16.94,16.85,16.86,25974.0
2023-09-28 13:45:00,16.87,16.95,16.86,16.92,22608.0,16.87,16.95,16.86,16.92,22608.0
2023-09-28 13:50:00,16.91,16.95,16.91,16.92,16240.0,16.91,16.95,16.91,16.92,16240.0
2023-09-28 13:55:00,16.92,16.95,16.9,16.93,39396.0,16.92,16.95,16.9,16.93,39396.0
2023-09-28 14:00:00,16.93,16.95,16.92,16.92,15372.0,16.93,16.95,16.92,16.92,15372.0
2023-09-28 14:05:00,16.92,16.94,16.9,16.92,16002.0,16.92,16.94,16.9,16.92,16002.0
2023-09-28 14:10:00,16.92,17.0,16.91,16.99,31401.0,16.92,17.0,16.91,16.99,31401.0
2023-09-28 14:15:00,16.99,17.01,16.97,16.99,10775.0,16.99,17.01,16.97,16.99,10775.0
2023-09-28 14:20:00,16.99,17.06,16.98,17.03,26094.0,16.99,17.06,16.98,17.03,26094.0
2023-09-28 14:25:00,17.03,17.05,17.0,17.05,12370.0,17.03,17.05,17.0,17.05,12370.0
2023-09-28 14:30:00,17.04,17.1,17.02,17.03,64441.0,17.04,17.1,17.02,17.03,64441.0
2023-09-28 14:35:00,17.02,17.03,16.94,16.96,35540.0,17.02,17.03,16.94,16.96,35540.0
2023-09-28 14:40:00,16.94,16.96,16.91,16.94,12858.0,16.94,16.96,16.91,16.94,12858.0
2023-09-28 14:45:00,16.94,16.94,16.86,16.87,17463.0,16.94,16.94,16.86,16.87,17463.0
2023-09-28 14:50:00,16.86,16.89,16.85,16.88,26761.0,16.86,16.89,16.85,16.88,26761.0
2023-09-28 14:55:00,16.88,16.97,16.86,16.96,27799.0,16.88,16.97,16.86,16.96,27799.0
2023-09-28 15:00:00,16.96,16.99,16.95,16.96,26855.0,16.96,16.99,16.95,16.96,26855.0
2023-09-28 15:05:00,16.96,16.98,16.94,16.96,18049.0,16.96,16.98,16.94,16.96,18049.0
2023-09-28 15:10:00,16.97,16.97,16.92,16.96,11116.0,16.97,16.97,16.92,16.96,11116.0
2023-09-28 15:15:00,16.97,17.03,16.96,17.03,19721.0,16.97,17.03,16.96,17.03,19721.0
2023-09-28 15:20:00,17.03,17.03,16.96,16.97,16795.0,17.03,17.03,16.96,16.97,16795.0
2023-09-28 15:25:00,16.98,17.0,16.95,16.98,22462.0,16.98,17.0,16.95,16.98,22462.0
2023-09-28 15:30:00,16.99,17.0,16.92,16.93,32886.0,16.99,17.0,16.92,16.93,32886.0
2023-09-28 15:35:00,16.92,16.92,16.84,16.84,40461.0,16.92,16.92,16.84,16.84,40461.0
2023-09-28 15:40:00,16.84,16.9,16.82,16.88,55614.0,16.84,16.9,16.82,16.88,55614.0
2023-09-28 15:45:00,16.87,16.89,16.84,16.86,38936.0,16.87,16.89,16.84,16.86,38936.0
2023-09-28 15:50:00,16.86,16.94,16.86,16.92,132400.0,16.86,16.94,16.86,16.92,132400.0
2023-09-28 15:55:00,16.92,16.92,16.83,16.84,230006.0,16.92,16.92,16.83,16.84,230006.0
2023-09-29 09:30:00,17.05,17.22,17.01,17.21,98998.0,17.05,17.22,17.01,17.21,98998.0
2023-09-29 09:35:00,17.21,17.26,16.92,16.93,78206.0,17.21,17.26,16.92,16.93,78206.0
2023-09-29 09:40:00,16.93,17.1,16.85,17.04,64852.0,16.93,17.1,16.85,17.04,64852.0
2023-09-29 09:45:00,17.04,17.2,17.04,17.07,90767.0,17.04,17.2,17.04,17.07,90767.0
2023-09-29 09:50:00,17.07,17.07,16.91,16.98,39791.0,17.07,17.07,16.91,16.98,39791.0
2023-09-29 09:55:00,16.97,16.99,16.91,16.98,31880.0,16.97,16.99,16.91,16.98,31880.0
2023-09-29 10:00:00,16.97,16.97,16.88,16.95,31028.0,16.97,16.97,16.88,16.95,31028.0
2023-09-29 10:05:00,16.94,16.98,16.87,16.91,21400.0,16.94,16.98,16.87,16.91,21400.0
2023-09-29 10:10:00,16.9,17.02,16.9,16.96,26118.0,16.9,17.02,16.9,16.96,26118.0
2023-09-29 10:15:00,16.97,17.01,16.93,16.95,18699.0,16.97,17.01,16.93,16.95,18699.0
2023-09-29 10:20:00,16.94,16.96,16.83,16.83,35806.0,16.94,16.96,16.83,16.83,35806.0
2023-09-29 10:25:00,16.83,16.86,16.78,16.86,36600.0,16.83,16.86,16.78,16.86,36600.0
2023-09-29 10:30:00,16.87,16.88,16.84,16.87,12396.0,16.87,16.88,16.84,16.87,12396.0
2023-09-29 10:35:00,16.86,16.92,16.84,16.91,27097.0,16.86,16.92,16.84,16.91,27097.0
2023-09-29 10:40:00,16.9,16.95,16.86,16.87,19924.0,16.9,16.95,16.86,16.87,19924.0
2023-09-29 10:45:00,16.87,16.99,16.85,16.94,29749.0,16.87,16.99,16.85,16.94,29749.0
2023-09-29 10:50:00,16.94,16.97,16.87,16.96,42193.0,16.94,16.97,16.87,16.96,42193.0
2023-09-29 10:55:00,16.95,16.96,16.89,16.9,14062.0,16.95,16.96,16.89,16.9,14062.0
2023-09-29 11:00:00,16.9,16.92,16.78,16.8,46112.0,16.9,16.92,16.78,16.8,46112.0
2023-09-29 11:05:00,16.81,16.83,16.73,16.74,37647.0,16.81,16.83,16.73,16.74,37647.0
2023-09-29 11:10:00,16.74,16.8,16.74,16.79,34389.0,16.74,16.8,16.74,16.79,34389.0
2023-09-29 11:15:00,16.78,16.82,16.76,16.8,31397.0,16.78,16.82,16.76,16.8,31397.0
2023-09-29 11:20:00,16.81,16.89,16.8,16.89,18264.0,16.81,16.89,16.8,16.89,18264.0
2023-09-29 11:25:00,16.88,16.96,16.84,16.84,36802.0,16.88,16.96,16.84,16.84,36802.0
2023-09-29 11:30:00,16.83,16.92,16.83,16.86,11888.0,16.83,16.92,16.83,16.86,11888.0
2023-09-29 11:35:00,16.86,16.87,16.77,16.79,23253.0,16.86,16.87,16.77,16.79,23253.0
2023-09-29 11:40:00,16.78,16.83,16.78,16.79,20691.0,16.78,16.83,16.78,16.79,20691.0
2023-09-29 11:45:00,16.8,16.83,16.77,16.81,10081.0,16.8,16.83,16.77,16.81,10081.0
2023-09-29 11:50:00,16.82,16.83,16.77,16.82,12876.0,16.82,16.83,16.77,16.82,12876.0
2023-09-29 11:55:00,16.81,16.88,16.81,16.87,24482.0,16.81,16.88,16.81,16.87,24482.0
2023-09-29 12:00:00,16.87,16.91,16.81,16.84,30523.0,16.87,16.91,16.81,16.84,30523.0
2023-09-29 12:05:00,16.84,16.91,16.82,16.9,8007.0,16.84,16.91,16.82,16.9,8007.0
2023-09-29 12:10:00,16.89,16.89,16.8,16.8,12209.0,16.89,16.89,16.8,16.8,12209.0
2023-09-29 12:15:00,16.8,16.82,16.76,16.82,34587.0,16.8,16.82,16.76,16.82,34587.0
2023-09-29 12:20:00,16.82,16.86,16.82,16.83,6554.0,16.82,16.86,16.82,16.83,6554.0
2023-09-29 12:25:00,16.82,16.86,16.81,16.82,8693.0,16.82,16.86,16.81,16.82,8693.0
2023-09-29 12:30:00,16.83,16.87,16.81,16.83,10292.0,16.83,16.87,16.81,16.83,10292.0
2023-09-29 12:35:00,16.83,16.84,16.8,16.82,11345.0,16.83,16.84,16.8,16.82,11345.0
2023-09-29 12:40:00,16.82,16.85,16.81,16.82,6936.0,16.82,16.85,16.81,16.82,6936.0
2023-09-29 12:45:00,16.82,16.87,16.81,16.82,17481.0,16.82,16.87,16.81,16.82,17481.0
2023-09-29 12:50:00,16.82,16.82,16.76,16.79,24450.0,16.82,16.82,16.76,16.79,24450.0
2023-09-29 12:55:00,16.78,16.8,16.77,16.79,10907.0,16.78,16.8,16.77,16.79,10907.0
2023-09-29 13:00:00,16.78,16.78,16.71,16.75,18111.0,16.78,16.78,16.71,16.75,18111.0
2023-09-29 13:05:00,16.75,16.75,16.66,16.67,19323.0,16.75,16.75,16.66,16.67,19323.0
2023-09-29 13:10:00,16.68,16.7,16.67,16.69,11900.0,16.68,16.7,16.67,16.69,11900.0
2023-09-29 13:15:00,16.68,16.73,16.68,16.7,16637.0,16.68,16.73,16.68,16.7,16637.0
2023-09-29 13:20:00,16.69,16.72,16.69,16.71,18140.0,16.69,16.72,16.69,16.71,18140.0
2023-09-29 13:25:00,16.71,16.75,16.7,16.71,11241.0,16.71,16.75,16.7,16.71,11241.0
2023-09-29 13:30:00,16.7,16.72,16.69,16.71,14017.0,16.7,16.72,16.69,16.71,14017.0
2023-09-29 13:35:00,16.71,16.72,16.63,16.64,23882.0,16.71,16.72,16.63,16.64,23882.0
2023-09-29 13:40:00,16.63,16.69,16.61,16.63,59000.0,16.63,16.69,16.61,16.63,59000.0
2023-09-29 13:45:00,16.62,16.63,16.56,16.59,30575.0,16.62,16.63,16.56,16.59,30575.0
2023-09-29 13:50:00,16.59,16.61,16.57,16.57,11764.0,16.59,16.61,16.57,16.57,11764.0
2023-09-29 13:55:00,16.57,16.57,16.52,16.53,42657.0,16.57,16.57,16.52,16.53,42657.0
2023-09-29 14:00:00,16.53,16.55,16.51,16.53,23162.0,16.53,16.55,16.51,16.53,23162.0
2023-09-29 14:05:00,16.53,16.54,16.52,16.53,22725.0,16.53,16.54,16.52,16.53,22725.0
2023-09-29 14:10:00,16.53,16.54,16.51,16.52,20011.0,16.53,16.54,16.51,16.52,20011.0
2023-09-29 14:15:00,16.52,16.53,16.47,16.48,73550.0,16.52,16.53,16.47,16.48,73550.0
2023-09-29 14:20:00,16.5,16.53,16.48,16.52,25434.0,16.5,16.53,16.48,16.52,25434.0
2023-09-29 14:25:00,16.52,16.58,16.48,16.49,28688.0,16.52,16.58,16.48,16.49,28688.0
2023-09-29 14:30:00,16.48,16.5,16.45,16.49,32694.0,16.48,16.5,16.45,16.49,32694.0
2023-09-29 14:35:00,16.49,16.52,16.48,16.49,22755.0,16.49,16.52,16.48,16.49,22755.0
2023-09-29 14:40:00,16.5,16.57,16.49,16.55,22731.0,16.5,16.57,16.49,16.55,22731.0
2023-09-29 14:45:00,16.56,16.6,16.54,16.57,27692.0,16.56,16.6,16.54,16.57,27692.0
2023-09-29 14:50:00,16.57,16.59,16.54,16.55,16067.0,16.57,16.59,16.54,16.55,16067.0
2023-09-29 14:55:00,16.54,16.59,16.54,16.55,20245.0,16.54,16.59,16.54,16.55,20245.0
2023-09-29 15:00:00,16.55,16.6,16.5,16.54,29593.0,16.55,16.6,16.5,16.54,29593.0
2023-09-29 15:05:00,16.54,16.56,16.51,16.52,9035.0,16.54,16.56,16.51,16.52,9035.0
2023-09-29 15:10:00,16.51,16.53,16.51,16.52,27795.0,16.51,16.53,16.51,16.52,27795.0
2023-09-29 15:15:00,16.52,16.54,16.51,16.53,24916.0,16.52,16.54,16.51,16.53,24916.0
2023-09-29 15:20:00,16.53,16.54,16.5,16.5,55880.0,16.53,16.54,16.5,16.5,55880.0
2023-09-29 15:25:00,16.5,16.51,16.46,16.51,31990.0,16.5,16.51,16.46,16.51,31990.0
2023-09-29 15:30:00,16.5,16.51,16.46,16.48,35973.0,16.5,16.51,16.46,16.48,35973.0
2023-09-29 15:35:00,16.49,16.5,16.46,16.47,29495.0,16.49,16.5,16.46,16.47,29495.0
2023-09-29 15:40:00,16.47,16.48,16.4,16.44,79401.0,16.47,16.48,16.4,16.44,79401.0
2023-09-29 15:45:00,16.44,16.5,16.44,16.46,87078.0,16.44,16.5,16.44,16.46,87078.0
2023-09-29 15:50:00,16.45,16.54,16.44,16.48,98197.0,16.45,16.54,16.44,16.48,98197.0
2023-09-29 15:55:00,16.47,16.48,16.42,16.46,202467.0,16.47,16.48,16.42,16.46,202467.0
2023-10-02 09:30:00,16.3,16.31,15.85,15.9,380045.0,16.3,16.31,15.85,15.9,380045.0
2023-10-02 09:35:00,15.88,15.99,15.7,15.79,206377.0,15.88,15.99,15.7,15.79,206377.0
2023-10-02 09:40:00,15.77,15.81,15.7,15.75,66969.0,15.77,15.81,15.7,15.75,66969.0
2023-10-02 09:45:00,15.75,15.81,15.68,15.75,126255.0,15.75,15.81,15.68,15.75,126255.0
2023-10-02 09:50:00,15.74,15.76,15.63,15.68,94720.0,15.74,15.76,15.63,15.68,94720.0
2023-10-02 09:55:00,15.65,15.7,15.6,15.7,107693.0,15.65,15.7,15.6,15.7,107693.0
2023-10-02 10:00:00,15.69,15.75,15.56,15.58,144001.0,15.69,15.75,15.56,15.58,144001.0
2023-10-02 10:05:00,15.57,15.6,15.45,15.46,216924.0,15.57,15.6,15.45,15.46,216924.0
2023-10-02 10:10:00,15.46,15.5,15.33,15.35,265252.0,15.46,15.5,15.33,15.35,265252.0
2023-10-02 10:15:00,15.35,15.48,15.3,15.46,192335.0,15.35,15.48,15.3,15.46,192335.0
2023-10-02 10:20:00,15.46,15.6,15.45,15.57,85145.0,15.46,15.6,15.45,15.57,85145.0
2023-10-02 10:25:00,15.56,15.58,15.37,15.38,103835.0,15.56,15.58,15.37,15.38,103835.0
2023-10-02 10:30:00,15.38,15.51,15.35,15.5,65461.0,15.38,15.51,15.35,15.5,65461.0
2023-10-02 10:35:00,15.5,15.51,15.37,15.39,54192.0,15.5,15.51,15.37,15.39,54192.0
2023-10-02 10:40:00,15.4,15.43,15.35,15.43,60718.0,15.4,15.43,15.35,15.43,60718.0
2023-10-02 10:45:00,15.45,15.49,15.41,15.48,58863.0,15.45,15.49,15.41,15.48,58863.0
2023-10-02 10:50:00,15.47,15.48,15.38,15.38,56775.0,15.47,15.48,15.38,15.38,56775.0
2023-10-02 10:55:00,15.4,15.4,15.32,15.36,58845.0,15.4,15.4,15.32,15.36,58845.0
2023-10-02 11:00:00,15.36,15.4,15.3,15.31,51990.0,15.36,15.4,15.3,15.31,51990.0
2023-10-02 11:05:00,15.3,15.35,15.25,15.32,54754.0,15.3,15.35,15.25,15.32,54754.0
2023-10-02 11:10:00,15.32,15.36,15.3,15.31,59766.0,15.32,15.36,15.3,15.31,59766.0
2023-10-02 11:15:00,15.32,15.36,15.29,15.32,51252.0,15.32,15.36,15.29,15.32,51252.0
2023-10-02 11:20:00,15.32,15.52,15.3,15.48,85608.0,15.32,15.52,15.3,15.48,85608.0
2023-10-02 11:25:00,15.48,15.52,15.44,15.5,49312.0,15.48,15.52,15.44,15.5,49312.0
2023-10-02 11:30:00,15.48,15.49,15.4,15.44,36128.0,15.48,15.49,15.4,15.44,36128.0
2023-10-02 11:35:00,15.43,15.43,15.36,15.37,28585.0,15.43,15.43,15.36,15.37,28585.0
2023-10-02 11:40:00,15.37,15.44,15.36,15.43,57132.0,15.37,15.44,15.36,15.43,57132.0
2023-10-02 11:45:00,15.42,15.43,15.37,15.39,35835.0,15.42,15.43,15.37,15.39,35835.0
2023-10-02 11:50:00,15.39,15.44,15.35,15.36,31604.0,15.39,15.44,15.35,15.36,31604.0
2023-10-02 11:55:00,15.36,15.42,15.34,15.41,45266.0,15.36,15.42,15.34,15.41,45266.0
2023-10-02 12:00:00,15.4,15.41,15.32,15.33,31074.0,15.4,15.41,15.32,15.33,31074.0
2023-10-02 12:05:00,15.33,15.36,15.3,15.32,30030.0,15.33,15.36,15.3,15.32,30030.0
2023-10-02 12:10:00,15.32,15.33,15.31,15.32,18659.0,15.32,15.33,15.31,15.32,18659.0
2023-10-02 12:15:00,15.31,15.36,15.31,15.34,39925.0,15.31,15.36,15.31,15.34,39925.0
2023-10-02 12:20:00,15.34,15.37,15.32,15.35,35427.0,15.34,15.37,15.32,15.35,35427.0
2023-10-02 12:25:00,15.34,15.36,15.3,15.32,22599.0,15.34,15.36,15.3,15.32,22599.0
2023-10-02 12:30:00,15.31,15.4,15.3,15.38,32769.0,15.31,15.4,15.3,15.38,32769.0
2023-10-02 12:35:00,15.38,15.45,15.38,15.44,45576.0,15.38,15.45,15.38,15.44,45576.0
2023-10-02 12:40:00,15.44,15.5,15.43,15.45,53752.0,15.44,15.5,15.43,15.45,53752.0
2023-10-02 12:45:00,15.46,15.48,15.4,15.41,26609.0,15.46,15.48,15.4,15.41,26609.0
2023-10-02 12:50:00,15.41,15.41,15.35,15.36,17190.0,15.41,15.41,15.35,15.36,17190.0
2023-10-02 12:55:00,15.36,15.37,15.34,15.35,20889.0,15.36,15.37,15.34,15.35,20889.0
2023-10-02 13:00:00,15.35,15.37,15.33,15.34,21344.0,15.35,15.37,15.33,15.34,21344.0
2023-10-02 13:05:00,15.34,15.34,15.3,15.32,48932.0,15.34,15.34,15.3,15.32,48932.0
2023-10-02 13:10:00,15.32,15.32,15.26,15.27,41694.0,15.32,15.32,15.26,15.27,41694.0
2023-10-02 13:15:00,15.28,15.32,15.27,15.29,18046.0,15.28,15.32,15.27,15.29,18046.0
2023-10-02 13:20:00,15.29,15.38,15.29,15.37,37467.0,15.29,15.38,15.29,15.37,37467.0
2023-10-02 13:25:00,15.36,15.39,15.33,15.34,27155.0,15.36,15.39,15.33,15.34,27155.0
2023-10-02 13:30:00,15.33,15.37,15.32,15.34,19882.0,15.33,15.37,15.32,15.34,19882.0
2023-10-02 13:35:00,15.34,15.35,15.3,15.3,16736.0,15.34,15.35,15.3,15.3,16736.0
2023-10-02 13:40:00,15.3,15.35,15.3,15.33,12028.0,15.3,15.35,15.3,15.33,12028.0
2023-10-02 13:45:00,15.34,15.37,15.31,15.36,31063.0,15.34,15.37,15.31,15.36,31063.0
2023-10-02 13:50:00,15.35,15.41,15.34,15.38,22060.0,15.35,15.41,15.34,15.38,22060.0
2023-10-02 13:55:00,15.38,15.4,15.36,15.38,18215.0,15.38,15.4,15.36,15.38,18215.0
2023-10-02 14:00:00,15.37,15.38,15.34,15.34,23349.0,15.37,15.38,15.34,15.34,23349.0
2023-10-02 14:05:00,15.34,15.4,15.33,15.39,30724.0,15.34,15.4,15.33,15.39,30724.0
2023-10-02 14:10:00,15.4,15.46,15.39,15.43,14267.0,15.4,15.46,15.39,15.43,14267.0
2023-10-02 14:15:00,15.43,15.44,15.4,15.41,21500.0,15.43,15.44,15.4,15.41,21500.0
2023-10-02 14:20:00,15.42,15.42,15.35,15.39,25853.0,15.42,15.42,15.35,15.39,25853.0
2023-10-02 14:25:00,15.39,15.39,15.34,15.35,14472.0,15.39,15.39,15.34,15.35,14472.0
2023-10-02 14:30:00,15.36,15.39,15.35,15.37,20149.0,15.36,15.39,15.35,15.37,20149.0
2023-10-02 14:35:00,15.37,15.43,15.36,15.37,33088.0,15.37,15.43,15.36,15.37,33088.0
2023-10-02 14:40:00,15.36,15.39,15.34,15.37,18598.0,15.36,15.39,15.34,15.37,18598.0
2023-10-02 14:45:00,15.37,15.4,15.36,15.4,19780.0,15.37,15.4,15.36,15.4,19780.0
2023-10-02 14:50:00,15.4,15.43,15.39,15.39,27607.0,15.4,15.43,15.39,15.39,27607.0
2023-10-02 14:55:00,15.38,15.4,15.36,15.39,28390.0,15.38,15.4,15.36,15.39,28390.0
2023-10-02 15:00:00,15.38,15.41,15.36,15.38,37072.0,15.38,15.41,15.36,15.38,37072.0
2023-10-02 15:05:00,15.39,15.44,15.38,15.41,29793.0,15.39,15.44,15.38,15.41,29793.0
2023-10-02 15:10:00,15.41,15.43,15.4,15.4,40623.0,15.41,15.43,15.4,15.4,40623.0
2023-10-02 15:15:00,15.4,15.41,15.35,15.38,62406.0,15.4,15.41,15.35,15.38,62406.0
2023-10-02 15:20:00,15.37,15.39,15.36,15.38,12168.0,15.37,15.39,15.36,15.38,12168.0
2023-10-02 15:25:00,15.39,15.39,15.33,15.34,43166.0,15.39,15.39,15.33,15.34,43166.0
2023-10-02 15:30:00,15.34,15.35,15.31,15.35,34877.0,15.34,15.35,15.31,15.35,34877.0
2023-10-02 15:35:00,15.35,15.35,15.31,15.34,27082.0,15.35,15.35,15.31,15.34,27082.0
2023-10-02 15:40:00,15.34,15.37,15.33,15.34,39404.0,15.34,15.37,15.33,15.34,39404.0
2023-10-02 15:45:00,15.33,15.37,15.33,15.37,53198.0,15.33,15.37,15.33,15.37,53198.0
2023-10-02 15:50:00,15.38,15.4,15.33,15.4,131273.0,15.38,15.4,15.33,15.4,131273.0
2023-10-02 15:55:00,15.4,15.42,15.37,15.38,335326.0,15.4,15.42,15.37,15.38,335326.0
2023-10-03 09:30:00,15.29,15.29,15.13,15.25,125939.0,15.29,15.29,15.13,15.25,125939.0
2023-10-03 09:35:00,15.25,15.27,15.13,15.15,80600.0,15.25,15.27,15.13,15.15,80600.0
2023-10-03 09:40:00,15.16,15.18,15.08,15.12,80332.0,15.16,15.18,15.08,15.12,80332.0
2023-10-03 09:45:00,15.11,15.11,14.91,15.09,254043.0,15.11,15.11,14.91,15.09,254043.0
2023-10-03 09:50:00,15.09,15.22,15.05,15.06,44448.0,15.09,15.22,15.05,15.06,44448.0
2023-10-03 09:55:00,15.06,15.08,14.94,15.01,62025.0,15.06,15.08,14.94,15.01,62025.0
2023-10-03 10:00:00,15.0,15.0,14.81,14.84,143313.0,15.0,15.0,14.81,14.84,143313.0
2023-10-03 10:05:00,14.82,14.85,14.77,14.78,159491.0,14.82,14.85,14.77,14.78,159491.0
2023-10-03 10:10:00,14.78,14.79,14.64,14.66,176067.0,14.78,14.79,14.64,14.66,176067.0
2023-10-03 10:15:00,14.65,14.7,14.61,14.65,113752.0,14.65,14.7,14.61,14.65,113752.0
2023-10-03 10:20:00,14.65,14.68,14.57,14.58,97736.0,14.65,14.68,14.57,14.58,97736.0
2023-10-03 10:25:00,14.57,14.73,14.56,14.72,133916.0,14.57,14.73,14.56,14.72,133916.0
2023-10-03 10:30:00,14.72,14.83,14.69,14.73,71792.0,14.72,14.83,14.69,14.73,71792.0
2023-10-03 10:35:00,14.73,14.78,14.71,14.72,46504.0,14.73,14.78,14.71,14.72,46504.0
2023-10-03 10:40:00,14.72,14.79,14.71,14.79,49632.0,14.72,14.79,14.71,14.79,49632.0
2023-10-03 10:45:00,14.79,14.86,14.75,14.75,59434.0,14.79,14.86,14.75,14.75,59434.0
2023-10-03 10:50:00,14.75,14.77,14.72,14.76,28455.0,14.75,14.77,14.72,14.76,28455.0
2023-10-03 10:55:00,14.77,14.77,14.7,14.7,34406.0,14.77,14.77,14.7,14.7,34406.0
2023-10-03 11:00:00,14.7,14.73,14.67,14.71,50464.0,14.7,14.73,14.67,14.71,50464.0
2023-10-03 11:05:00,14.71,14.82,14.71,14.8,35065.0,14.71,14.82,14.71,14.8,35065.0
2023-10-03 11:10:00,14.81,14.82,14.76,14.78,20479.0,14.81,14.82,14.76,14.78,20479.0
2023-10-03 11:15:00,14.77,14.83,14.7,14.71,28813.0,14.77,14.83,14.7,14.71,28813.0
2023-10-03 11:20:00,14.71,14.76,14.69,14.71,50073.0,14.71,14.76,14.69,14.71,50073.0
2023-10-03 11:25:00,14.7,14.75,14.69,14.73,18909.0,14.7,14.75,14.69,14.73,18909.0
2023-10-03 11:30:00,14.72,14.74,14.65,14.65,37684.0,14.72,14.74,14.65,14.65,37684.0
2023-10-03 11:35:00,14.65,14.66,14.62,14.65,29513.0,14.65,14.66,14.62,14.65,29513.0
2023-10-03 11:40:00,14.66,14.69,14.63,14.69,28025.0,14.66,14.69,14.63,14.69,28025.0
2023-10-03 11:45:00,14.69,14.71,14.66,14.67,17880.0,14.69,14.71,14.66,14.67,17880.0
2023-10-03 11:50:00,14.67,14.69,14.65,14.67,11560.0,14.67,14.69,14.65,14.67,11560.0
2023-10-03 11:55:00,14.66,14.67,14.65,14.67,14097.0,14.66,14.67,14.65,14.67,14097.0
2023-10-03 12:00:00,14.68,14.78,14.67,14.77,16972.0,14.68,14.78,14.67,14.77,16972.0
2023-10-03 12:05:00,14.77,14.77,14.71,14.76,16830.0,14.77,14.77,14.71,14.76,16830.0
2023-10-03 12:10:00,14.76,14.76,14.72,14.75,28233.0,14.76,14.76,14.72,14.75,28233.0
2023-10-03 12:15:00,14.75,14.77,14.72,14.76,18605.0,14.75,14.77,14.72,14.76,18605.0
2023-10-03 12:20:00,14.76,14.77,14.72,14.74,17697.0,14.76,14.77,14.72,14.74,17697.0
2023-10-03 12:25:00,14.74,14.76,14.71,14.76,15958.0,14.74,14.76,14.71,14.76,15958.0
2023-10-03 12:30:00,14.78,14.81,14.77,14.77,34200.0,14.78,14.81,14.77,14.77,34200.0
2023-10-03 12:35:00,14.78,14.78,14.73,14.75,13947.0,14.78,14.78,14.73,14.75,13947.0
2023-10-03 12:40:00,14.75,14.78,14.71,14.72,19693.0,14.75,14.78,14.71,14.72,19693.0
2023-10-03 12:45:00,14.72,14.77,14.71,14.76,10959.0,14.72,14.77,14.71,14.76,10959.0
2023-10-03 12:50:00,14.77,14.78,14.74,14.75,15632.0,14.77,14.78,14.74,14.75,15632.0
2023-10-03 12:55:00,14.75,14.79,14.74,14.78,15715.0,14.75,14.79,14.74,14.78,15715.0
2023-10-03 13:00:00,14.78,14.8,14.77,14.79,19652.0,14.78,14.8,14.77,14.79,19652.0
2023-10-03 13:05:00,14.79,14.83,14.76,14.82,27351.0,14.79,14.83,14.76,14.82,27351.0
2023-10-03 13:10:00,14.82,14.85,14.8,14.84,21483.0,14.82,14.85,14.8,14.84,21483.0
2023-10-03 13:15:00,14.83,14.9,14.83,14.87,21183.0,14.83,14.9,14.83,14.87,21183.0
2023-10-03 13:20:00,14.87,14.94,14.83,14.91,22909.0,14.87,14.94,14.83,14.91,22909.0
2023-10-03 13:25:00,14.9,14.92,14.83,14.84,21663.0,14.9,14.92,14.83,14.84,21663.0
2023-10-03 13:30:00,14.84,14.87,14.83,14.83,13543.0,14.84,14.87,14.83,14.83,13543.0
2023-10-03 13:35:00,14.83,14.84,14.82,14.83,18982.0,14.83,14.84,14.82,14.83,18982.0
2023-10-03 13:40:00,14.83,14.89,14.83,14.86,16744.0,14.83,14.89,14.83,14.86,16744.0
2023-10-03 13:45:00,14.86,14.86,14.75,14.76,20108.0,14.86,14.86,14.75,14.76,20108.0
2023-10-03 13:50:00,14.76,14.79,14.76,14.79,11675.0,14.76,14.79,14.76,14.79,11675.0
2023-10-03 13:55:00,14.78,14.79,14.75,14.76,13647.0,14.78,14.79,14.75,14.76,13647.0
2023-10-03 14:00:00,14.76,14.77,14.71,14.71,22840.0,14.76,14.77,14.71,14.71,22840.0
2023-10-03 14:05:00,14.71,14.76,14.71,14.74,32383.0,14.71,14.76,14.71,14.74,32383.0
2023-10-03 14:10:00,14.75,14.76,14.71,14.74,17852.0,14.75,14.76,14.71,14.74,17852.0
2023-10-03 14:15:00,14.73,14.74,14.7,14.71,22809.0,14.73,14.74,14.7,14.71,22809.0
2023-10-03 14:20:00,14.71,14.73,14.7,14.73,14222.0,14.71,14.73,14.7,14.73,14222.0
2023-10-03 14:25:00,14.72,14.75,14.7,14.71,24730.0,14.72,14.75,14.7,14.71,24730.0
2023-10-03 14:30:00,14.71,14.73,14.7,14.73,9012.0,14.71,14.73,14.7,14.73,9012.0
2023-10-03 14:35:00,14.74,14.77,14.73,14.76,22785.0,14.74,14.77,14.73,14.76,22785.0
2023-10-03 14:40:00,14.76,14.79,14.74,14.78,14882.0,14.76,14.79,14.74,14.78,14882.0
2023-10-03 14:45:00,14.78,14.8,14.77,14.8,17199.0,14.78,14.8,14.77,14.8,17199.0
2023-10-03 14:50:00,14.81,14.85,14.79,14.8,14721.0,14.81,14.85,14.79,14.8,14721.0
2023-10-03 14:55:00,14.81,14.82,14.77,14.79,54714.0,14.81,14.82,14.77,14.79,54714.0
2023-10-03 15:00:00,14.79,14.79,14.73,14.74,55895.0,14.79,14.79,14.73,14.74,55895.0
2023-10-03 15:05:00,14.73,14.73,14.66,14.67,27384.0,14.73,14.73,14.66,14.67,27384.0
2023-10-03 15:10:00,14.67,14.67,14.65,14.66,43795.0,14.67,14.67,14.65,14.66,43795.0
2023-10-03 15:15:00,14.66,14.68,14.65,14.67,15880.0,14.66,14.68,14.65,14.67,15880.0
2023-10-03 15:20:00,14.68,14.7,14.66,14.69,17566.0,14.68,14.7,14.66,14.69,17566.0
2023-10-03 15:25:00,14.68,14.69,14.65,14.69,18808.0,14.68,14.69,14.65,14.69,18808.0
2023-10-03 15:30:00,14.69,14.71,14.67,14.69,35867.0,14.69,14.71,14.67,14.69,35867.0
2023-10-03 15:35:00,14.69,14.73,14.68,14.71,26765.0,14.69,14.73,14.68,14.71,26765.0
2023-10-03 15:40:00,14.71,14.72,14.62,14.64,124003.0,14.71,14.72,14.62,14.64,124003.0
2023-10-03 15:45:00,14.65,14.65,14.62,14.64,52214.0,14.65,14.65,14.62,14.64,52214.0
2023-10-03 15:50:00,14.63,14.69,14.62,14.66,80870.0,14.63,14.69,14.62,14.66,80870.0
2023-10-03 15:55:00,14.66,14.67,14.59,14.6,222274.0,14.66,14.67,14.59,14.6,222274.0
2023-10-04 09:30:00,14.77,14.93,14.67,14.81,124097.0,14.77,14.93,14.67,14.81,124097.0
2023-10-04 09:35:00,14.8,14.87,14.71,14.82,25576.0,14.8,14.87,14.71,14.82,25576.0
2023-10-04 09:40:00,14.81,14.81,14.61,14.64,38594.0,14.81,14.81,14.61,14.64,38594.0
2023-10-04 09:45:00,14.64,14.69,14.6,14.66,59535.0,14.64,14.69,14.6,14.66,59535.0
2023-10-04 09:50:00,14.66,14.69,14.6,14.63,35373.0,14.66,14.69,14.6,14.63,35373.0
2023-10-04 09:55:00,14.63,14.69,14.61,14.67,17960.0,14.63,14.69,14.61,14.67,17960.0
2023-10-04 10:00:00,14.66,14.68,14.56,14.57,46259.0,14.66,14.68,14.56,14.57,46259.0
2023-10-04 10:05:00,14.58,14.6,14.51,14.55,45211.0,14.58,14.6,14.51,14.55,45211.0
2023-10-04 10:10:00,14.57,14.57,14.52,14.53,19778.0,14.57,14.57,14.52,14.53,19778.0
2023-10-04 10:15:00,14.54,14.55,14.47,14.52,35062.0,14.54,14.55,14.47,14.52,35062.0
2023-10-04 10:20:00,14.52,14.52,14.44,14.46,31099.0,14.52,14.52,14.44,14.46,31099.0
2023-10-04 10:25:00,14.47,14.51,14.44,14.47,74506.0,14.47,14.51,14.44,14.47,74506.0
2023-10-04 10:30:00,14.48,14.61,14.46,14.61,21833.0,14.48,14.61,14.46,14.61,21833.0
2023-10-04 10:35:00,14.61,14.63,14.58,14.61,24329.0,14.61,14.63,14.58,14.61,24329.0
2023-10-04 10:40:00,14.6,14.64,14.58,14.6,28528.0,14.6,14.64,14.58,14.6,28528.0
2023-10-04 10:45:00,14.6,14.63,14.57,14.58,23188.0,14.6,14.63,14.57,14.58,23188.0
2023-10-04 10:50:00,14.58,14.61,14.56,14.6,20498.0,14.58,14.61,14.56,14.6,20498.0
2023-10-04 10:55:00,14.6,14.62,14.55,14.55,20274.0,14.6,14.62,14.55,14.55,20274.0
2023-10-04 11:00:00,14.55,14.62,14.5,14.62,51686.0,14.55,14.62,14.5,14.62,51686.0
2023-10-04 11:05:00,14.62,14.73,14.62,14.71,54955.0,14.62,14.73,14.62,14.71,54955.0
2023-10-04 11:10:00,14.71,14.72,14.64,14.65,29145.0,14.71,14.72,14.64,14.65,29145.0
2023-10-04 11:15:00,14.65,14.67,14.62,14.63,13954.0,14.65,14.67,14.62,14.63,13954.0
2023-10-04 11:20:00,14.64,14.64,14.57,14.58,13077.0,14.64,14.64,14.57,14.58,13077.0
2023-10-04 11:25:00,14.58,14.62,14.58,14.62,11949.0,14.58,14.62,14.58,14.62,11949.0
2023-10-04 11:30:00,14.61,14.61,14.56,14.58,8421.0,14.61,14.61,14.56,14.58,8421.0
2023-10-04 11:35:00,14.58,14.61,14.57,14.6,6265.0,14.58,14.61,14.57,14.6,6265.0
2023-10-04 11:40:00,14.6,14.6,14.56,14.57,17284.0,14.6,14.6,14.56,14.57,17284.0
2023-10-04 11:45:00,14.58,14.67,14.56,14.64,13820.0,14.58,14.67,14.56,14.64,13820.0
2023-10-04 11:50:00,14.64,14.67,14.62,14.64,12383.0,14.64,14.67,14.62,14.64,12383.0
2023-10-04 11:55:00,14.64,14.66,14.62,14.64,7842.0,14.64,14.66,14.62,14.64,7842.0
2023-10-04 12:00:00,14.64,14.7,14.63,14.65,18196.0,14.64,14.7,14.63,14.65,18196.0
2023-10-04 12:05:00,14.65,14.67,14.64,14.64,10153.0,14.65,14.67,14.64,14.64,10153.0
2023-10-04 12:10:00,14.65,14.66,14.58,14.6,14919.0,14.65,14.66,14.58,14.6,14919.0
2023-10-04 12:15:00,14.61,14.7,14.6,14.69,22460.0,14.61,14.7,14.6,14.69,22460.0
2023-10-04 12:20:00,14.68,14.68,14.65,14.66,9052.0,14.68,14.68,14.65,14.66,9052.0
2023-10-04 12:25:00,14.66,14.67,14.65,14.67,7275.0,14.66,14.67,14.65,14.67,7275.0
2023-10-04 12:30:00,14.67,14.75,14.67,14.75,10575.0,14.67,14.75,14.67,14.75,10575.0
2023-10-04 12:35:00,14.74,14.76,14.72,14.72,20549.0,14.74,14.76,14.72,14.72,20549.0
2023-10-04 12:40:00,14.72,14.76,14.71,14.71,37202.0,14.72,14.76,14.71,14.71,37202.0
2023-10-04 12:45:00,14.71,14.78,14.71,14.78,31092.0,14.71,14.78,14.71,14.78,31092.0
2023-10-04 12:50:00,14.78,14.79,14.75,14.76,16047.0,14.78,14.79,14.75,14.76,16047.0
2023-10-04 12:55:00,14.77,14.77,14.72,14.73,13092.0,14.77,14.77,14.72,14.73,13092.0
2023-10-04 13:00:00,14.73,14.74,14.68,14.68,15866.0,14.73,14.74,14.68,14.68,15866.0
2023-10-04 13:05:00,14.68,14.75,14.67,14.75,8803.0,14.68,14.75,14.67,14.75,8803.0
2023-10-04 13:10:00,14.75,14.76,14.73,14.73,7244.0,14.75,14.76,14.73,14.73,7244.0
2023-10-04 13:15:00,14.74,14.77,14.74,14.74,11530.0,14.74,14.77,14.74,14.74,11530.0
2023-10-04 13:20:00,14.75,14.76,14.68,14.69,12091.0,14.75,14.76,14.68,14.69,12091.0
2023-10-04 13:25:00,14.69,14.69,14.62,14.63,20616.0,14.69,14.69,14.62,14.63,20616.0
2023-10-04 13:30:00,14.63,14.66,14.62,14.66,12046.0,14.63,14.66,14.62,14.66,12046.0
2023-10-04 13:35:00,14.66,14.7,14.64,14.7,30569.0,14.66,14.7,14.64,14.7,30569.0
2023-10-04 13:40:00,14.69,14.71,14.66,14.69,13087.0,14.69,14.71,14.66,14.69,13087.0
2023-10-04 13:45:00,14.69,14.71,14.68,14.71,6249.0,14.69,14.71,14.68,14.71,6249.0
2023-10-04 13:50:00,14.7,14.71,14.67,14.68,9814.0,14.7,14.71,14.67,14.68,9814.0
2023-10-04 13:55:00,14.68,14.71,14.67,14.68,9091.0,14.68,14.71,14.67,14.68,9091.0
2023-10-04 14:00:00,14.68,14.7,14.67,14.7,7992.0,14.68,14.7,14.67,14.7,7992.0
2023-10-04 14:05:00,14.7,14.71,14.67,14.69,14640.0,14.7,14.71,14.67,14.69,14640.0
2023-10-04 14:10:00,14.69,14.7,14.68,14.7,6541.0,14.69,14.7,14.68,14.7,6541.0
2023-10-04 14:15:00,14.69,14.71,14.69,14.71,7762.0,14.69,14.71,14.69,14.71,7762.0
2023-10-04 14:20:00,14.71,14.71,14.64,14.64,13331.0,14.71,14.71,14.64,14.64,13331.0
2023-10-04 14:25:00,14.64,14.68,14.63,14.68,7905.0,14.64,14.68,14.63,14.68,7905.0
2023-10-04 14:30:00,14.68,14.73,14.67,14.71,11730.0,14.68,14.73,14.67,14.71,11730.0
2023-10-04 14:35:00,14.71,14.81,14.71,14.81,44144.0,14.71,14.81,14.71,14.81,44144.0
2023-10-04 14:40:00,14.8,14.83,14.78,14.81,19635.0,14.8,14.83,14.78,14.81,19635.0
2023-10-04 14:45:00,14.8,14.83,14.8,14.81,23598.0,14.8,14.83,14.8,14.81,23598.0
2023-10-04 14:50:00,14.81,14.81,14.77,14.78,8876.0,14.81,14.81,14.77,14.78,8876.0
2023-10-04 14:55:00,14.78,14.83,14.75,14.8,25068.0,14.78,14.83,14.75,14.8,25068.0
2023-10-04 15:00:00,14.81,14.83,14.78,14.8,12892.0,14.81,14.83,14.78,14.8,12892.0
2023-10-04 15:05:00,14.8,14.84,14.78,14.84,7831.0,14.8,14.84,14.78,14.84,7831.0
2023-10-04 15:10:00,14.83,14.86,14.82,14.86,18255.0,14.83,14.86,14.82,14.86,18255.0
2023-10-04 15:15:00,14.85,14.92,14.84,14.9,28438.0,14.85,14.92,14.84,14.9,28438.0
2023-10-04 15:20:00,14.89,14.9,14.87,14.89,15901.0,14.89,14.9,14.87,14.89,15901.0
2023-10-04 15:25:00,14.89,14.89,14.86,14.86,31412.0,14.89,14.89,14.86,14.86,31412.0
2023-10-04 15:30:00,14.87,14.9,14.85,14.9,18235.0,14.87,14.9,14.85,14.9,18235.0
2023-10-04 15:35:00,14.9,14.94,14.89,14.91,41433.0,14.9,14.94,14.89,14.91,41433.0
2023-10-04 15:40:00,14.91,14.91,14.87,14.89,25168.0,14.91,14.91,14.87,14.89,25168.0
2023-10-04 15:45:00,14.89,14.91,14.87,14.89,24652.0,14.89,14.91,14.87,14.89,24652.0
2023-10-04 15:50:00,14.88,14.91,14.84,14.91,67210.0,14.88,14.91,14.84,14.91,67210.0
2023-10-04 15:55:00,14.9,14.9,14.83,14.88,132729.0,14.9,14.9,14.83,14.88,132729.0
2023-10-05 09:30:00,14.7,14.75,14.61,14.65,81079.0,14.7,14.75,14.61,14.65,81079.0
2023-10-05 09:35:00,14.64,14.68,14.58,14.67,56492.0,14.64,14.68,14.58,14.67,56492.0
2023-10-05 09:40:00,14.68,14.75,14.66,14.73,40659.0,14.68,14.75,14.66,14.73,40659.0
2023-10-05 09:45:00,14.73,14.84,14.69,14.8,48700.0,14.73,14.84,14.69,14.8,48700.0
2023-10-05 09:50:00,14.78,14.9,14.75,14.89,78571.0,14.78,14.9,14.75,14.89,78571.0
2023-10-05 09:55:00,14.89,14.98,14.89,14.9,47868.0,14.89,14.98,14.89,14.9,47868.0
2023-10-05 10:00:00,14.9,14.91,14.74,14.8,20328.0,14.9,14.91,14.74,14.8,20328.0
2023-10-05 10:05:00,14.81,14.86,14.77,14.83,19121.0,14.81,14.86,14.77,14.83,19121.0
2023-10-05 10:10:00,14.82,14.91,14.79,14.91,25187.0,14.82,14.91,14.79,14.91,25187.0
2023-10-05 10:15:00,14.9,14.91,14.83,14.86,20000.0,14.9,14.91,14.83,14.86,20000.0
2023-10-05 10:20:00,14.84,14.87,14.8,14.81,14212.0,14.84,14.87,14.8,14.81,14212.0
2023-10-05 10:25:00,14.8,14.83,14.78,14.78,34299.0,14.8,14.83,14.78,14.78,34299.0
2023-10-05 10:30:00,14.78,14.78,14.69,14.69,29464.0,14.78,14.78,14.69,14.69,29464.0
2023-10-05 10:35:00,14.7,14.7,14.65,14.68,30798.0,14.7,14.7,14.65,14.68,30798.0
2023-10-05 10:40:00,14.69,14.75,14.69,14.75,15091.0,14.69,14.75,14.69,14.75,15091.0
2023-10-05 10:45:00,14.75,14.8,14.74,14.78,10617.0,14.75,14.8,14.74,14.78,10617.0
2023-10-05 10:50:00,14.77,14.81,14.73,14.8,24066.0,14.77,14.81,14.73,14.8,24066.0
2023-10-05 10:55:00,14.8,14.81,14.77,14.77,6946.0,14.8,14.81,14.77,14.77,6946.0
2023-10-05 11:00:00,14.77,14.81,14.75,14.78,14288.0,14.77,14.81,14.75,14.78,14288.0
2023-10-05 11:05:00,14.78,14.85,14.73,14.85,23177.0,14.78,14.85,14.73,14.85,23177.0
2023-10-05 11:10:00,14.85,14.91,14.82,14.82,41762.0,14.85,14.91,14.82,14.82,41762.0
2023-10-05 11:15:00,14.83,14.83,14.75,14.79,12130.0,14.83,14.83,14.75,14.79,12130.0
2023-10-05 11:20:00,14.78,14.79,14.75,14.76,10049.0,14.78,14.79,14.75,14.76,10049.0
2023-10-05 11:25:00,14.77,14.79,14.73,14.77,8297.0,14.77,14.79,14.73,14.77,8297.0
2023-10-05 11:30:00,14.76,14.77,14.74,14.76,6333.0,14.76,14.77,14.74,14.76,6333.0
2023-10-05 11:35:00,14.76,14.8,14.76,14.79,4778.0,14.76,14.8,14.76,14.79,4778.0
2023-10-05 11:40:00,14.8,14.81,14.76,14.76,9638.0,14.8,14.81,14.76,14.76,9638.0
2023-10-05 11:45:00,14.74,14.78,14.73,14.76,17534.0,14.74,14.78,14.73,14.76,17534.0
2023-10-05 11:50:00,14.75,14.75,14.71,14.73,10801.0,14.75,14.75,14.71,14.73,10801.0
2023-10-05 11:55:00,14.72,14.75,14.71,14.75,11874.0,14.72,14.75,14.71,14.75,11874.0
2023-10-05 12:00:00,14.75,14.77,14.75,14.77,5251.0,14.75,14.77,14.75,14.77,5251.0
2023-10-05 12:05:00,14.76,14.76,14.74,14.75,8915.0,14.76,14.76,14.74,14.75,8915.0
2023-10-05 12:10:00,14.75,14.78,14.74,14.77,6750.0,14.75,14.78,14.74,14.77,6750.0
2023-10-05 12:15:00,14.78,14.78,14.73,14.74,5929.0,14.78,14.78,14.73,14.74,5929.0
2023-10-05 12:20:00,14.73,14.75,14.7,14.71,15800.0,14.73,14.75,14.7,14.71,15800.0
2023-10-05 12:25:00,14.71,14.76,14.71,14.75,8389.0,14.71,14.76,14.71,14.75,8389.0
2023-10-05 12:30:00,14.76,14.78,14.75,14.77,9832.0,14.76,14.78,14.75,14.77,9832.0
2023-10-05 12:35:00,14.77,14.78,14.75,14.75,6638.0,14.77,14.78,14.75,14.75,6638.0
2023-10-05 12:40:00,14.73,14.75,14.71,14.75,5710.0,14.73,14.75,14.71,14.75,5710.0
2023-10-05 12:45:00,14.75,14.75,14.71,14.72,5243.0,14.75,14.75,14.71,14.72,5243.0
2023-10-05 12:50:00,14.72,14.74,14.72,14.73,11315.0,14.72,14.74,14.72,14.73,11315.0
2023-10-05 12:55:00,14.73,14.74,14.72,14.73,9616.0,14.73,14.74,14.72,14.73,9616.0
2023-10-05 13:00:00,14.73,14.74,14.66,14.67,17335.0,14.73,14.74,14.66,14.67,17335.0
2023-10-05 13:05:00,14.66,14.67,14.63,14.63,11610.0,14.66,14.67,14.63,14.63,11610.0
2023-10-05 13:10:00,14.64,14.7,14.63,14.68,17834.0,14.64,14.7,14.63,14.68,17834.0
2023-10-05 13:15:00,14.7,14.7,14.68,14.69,3418.0,14.7,14.7,14.68,14.69,3418.0
2023-10-05 13:20:00,14.68,14.69,14.67,14.68,7360.0,14.68,14.69,14.67,14.68,7360.0
2023-10-05 13:25:00,14.67,14.71,14.67,14.7,14996.0,14.67,14.71,14.67,14.7,14996.0
2023-10-05 13:30:00,14.7,14.73,14.68,14.72,29696.0,14.7,14.73,14.68,14.72,29696.0
2023-10-05 13:35:00,14.72,14.75,14.72,14.73,9839.0,14.72,14.75,14.72,14.73,9839.0
2023-10-05 13:40:00,14.72,14.75,14.71,14.74,10276.0,14.72,14.75,14.71,14.74,10276.0
2023-10-05 13:45:00,14.74,14.76,14.73,14.76,7317.0,14.74,14.76,14.73,14.76,7317.0
2023-10-05 13:50:00,14.75,14.78,14.75,14.77,10233.0,14.75,14.78,14.75,14.77,10233.0
2023-10-05 13:55:00,14.77,14.78,14.76,14.76,5588.0,14.77,14.78,14.76,14.76,5588.0
2023-10-05 14:00:00,14.77,14.78,14.75,14.76,6720.0,14.77,14.78,14.75,14.76,6720.0
2023-10-05 14:05:00,14.76,14.77,14.73,14.73,8897.0,14.76,14.77,14.73,14.73,8897.0
2023-10-05 14:10:00,14.73,14.75,14.73,14.75,3054.0,14.73,14.75,14.73,14.75,3054.0
2023-10-05 14:15:00,14.76,14.76,14.75,14.75,3523.0,14.76,14.76,14.75,14.75,3523.0
2023-10-05 14:20:00,14.74,14.75,14.73,14.75,9126.0,14.74,14.75,14.73,14.75,9126.0
2023-10-05 14:25:00,14.74,14.78,14.73,14.78,22480.0,14.74,14.78,14.73,14.78,22480.0
2023-10-05 14:30:00,14.77,14.79,14.76,14.79,21107.0,14.77,14.79,14.76,14.79,21107.0
2023-10-05 14:35:00,14.79,14.85,14.79,14.85,22400.0,14.79,14.85,14.79,14.85,22400.0
2023-10-05 14:40:00,14.85,14.88,14.84,14.84,10698.0,14.85,14.88,14.84,14.84,10698.0
2023-10-05 14:45:00,14.85,14.85,14.82,14.82,10695.0,14.85,14.85,14.82,14.82,10695.0
2023-10-05 14:50:00,14.83,14.84,14.82,14.84,4233.0,14.83,14.84,14.82,14.84,4233.0
2023-10-05 14:55:00,14.84,14.85,14.82,14.84,12301.0,14.84,14.85,14.82,14.84,12301.0
2023-10-05 15:00:00,14.84,14.84,14.8,14.81,18740.0,14.84,14.84,14.8,14.81,18740.0
2023-10-05 15:05:00,14.8,14.83,14.8,14.82,8888.0,14.8,14.83,14.8,14.82,8888.0
2023-10-05 15:10:00,14.82,14.83,14.76,14.78,14227.0,14.82,14.83,14.76,14.78,14227.0
2023-10-05 15:15:00,14.78,14.79,14.75,14.77,4870.0,14.78,14.79,14.75,14.77,4870.0
2023-10-05 15:20:00,14.77,14.78,14.75,14.75,7681.0,14.77,14.78,14.75,14.75,7681.0
2023-10-05 15:25:00,14.76,14.79,14.76,14.78,7387.0,14.76,14.79,14.76,14.78,7387.0
2023-10-05 15:30:00,14.79,14.79,14.76,14.76,3718.0,14.79,14.79,14.76,14.76,3718.0
2023-10-05 15:35:00,14.77,14.77,14.74,14.75,11769.0,14.77,14.77,14.74,14.75,11769.0
2023-10-05 15:40:00,14.75,14.76,14.72,14.72,21007.0,14.75,14.76,14.72,14.72,21007.0
2023-10-05 15:45:00,14.73,14.76,14.72,14.76,21586.0,14.73,14.76,14.72,14.76,21586.0
2023-10-05 15:50:00,14.75,14.77,14.74,14.77,48090.0,14.75,14.77,14.74,14.77,48090.0
2023-10-05 15:55:00,14.76,14.77,14.7,14.71,101661.0,14.76,14.77,14.7,14.71,101661.0
2023-10-06 09:30:00,14.59,14.74,14.58,14.72,58205.0,14.59,14.74,14.58,14.72,58205.0
2023-10-06 09:35:00,14.71,14.78,14.66,14.68,50386.0,14.71,14.78,14.66,14.68,50386.0
2023-10-06 09:40:00,14.69,14.78,14.67,14.72,44887.0,14.69,14.78,14.67,14.72,44887.0
2023-10-06 09:45:00,14.71,14.75,14.66,14.71,29858.0,14.71,14.75,14.66,14.71,29858.0
2023-10-06 09:50:00,14.73,14.76,14.63,14.65,19445.0,14.73,14.76,14.63,14.65,19445.0
2023-10-06 09:55:00,14.65,14.72,14.62,14.7,18192.0,14.65,14.72,14.62,14.7,18192.0
2023-10-06 10:00:00,14.7,14.73,14.65,14.68,28398.0,14.7,14.73,14.65,14.68,28398.0
2023-10-06 10:05:00,14.67,14.73,14.66,14.72,21194.0,14.67,14.73,14.66,14.72,21194.0
2023-10-06 10:10:00,14.71,14.74,14.65,14.69,20511.0,14.71,14.74,14.65,14.69,20511.0
2023-10-06 10:15:00,14.68,14.72,14.62,14.62,18959.0,14.68,14.72,14.62,14.62,18959.0
2023-10-06 10:20:00,14.62,14.7,14.6,14.7,15709.0,14.62,14.7,14.6,14.7,15709.0
2023-10-06 10:25:00,14.7,14.78,14.7,14.78,19297.0,14.7,14.78,14.7,14.78,19297.0
2023-10-06 10:30:00,14.78,14.86,14.78,14.81,41017.0,14.78,14.86,14.78,14.81,41017.0
2023-10-06 10:35:00,14.8,14.83,14.8,14.83,13394.0,14.8,14.83,14.8,14.83,13394.0
2023-10-06 10:40:00,14.83,14.84,14.76,14.81,26631.0,14.83,14.84,14.76,14.81,26631.0
2023-10-06 10:45:00,14.82,14.83,14.78,14.79,22222.0,14.82,14.83,14.78,14.79,22222.0
2023-10-06 10:50:00,14.79,14.81,14.75,14.77,15715.0,14.79,14.81,14.75,14.77,15715.0
2023-10-06 10:55:00,14.76,14.8,14.74,14.78,14022.0,14.76,14.8,14.74,14.78,14022.0
2023-10-06 11:00:00,14.79,14.95,14.78,14.94,57943.0,14.79,14.95,14.78,14.94,57943.0
2023-10-06 11:05:00,14.93,14.99,14.93,14.97,35084.0,14.93,14.99,14.93,14.97,35084.0
2023-10-06 11:10:00,14.96,14.98,14.92,14.96,19487.0,14.96,14.98,14.92,14.96,19487.0
2023-10-06 11:15:00,14.96,14.97,14.91,14.94,24656.0,14.96,14.97,14.91,14.94,24656.0
2023-10-06 11:20:00,14.94,14.96,14.9,14.96,18931.0,14.94,14.96,14.9,14.96,18931.0
2023-10-06 11:25:00,14.96,14.99,14.95,14.97,30469.0,14.96,14.99,14.95,14.97,30469.0
2023-10-06 11:30:00,14.97,15.1,14.97,15.08,59452.0,14.97,15.1,14.97,15.08,59452.0
2023-10-06 11:35:00,15.08,15.14,15.07,15.13,31134.0,15.08,15.14,15.07,15.13,31134.0
2023-10-06 11:40:00,15.13,15.17,15.11,15.17,27558.0,15.13,15.17,15.11,15.17,27558.0
2023-10-06 11:45:00,15.16,15.2,15.15,15.2,36017.0,15.16,15.2,15.15,15.2,36017.0
2023-10-06 11:50:00,15.2,15.22,15.14,15.2,43081.0,15.2,15.22,15.14,15.2,43081.0
2023-10-06 11:55:00,15.19,15.22,15.18,15.21,22617.0,15.19,15.22,15.18,15.21,22617.0
2023-10-06 12:00:00,15.22,15.26,15.17,15.18,50258.0,15.22,15.26,15.17,15.18,50258.0
2023-10-06 12:05:00,15.19,15.2,15.16,15.16,20498.0,15.19,15.2,15.16,15.16,20498.0
2023-10-06 12:10:00,15.16,15.16,15.08,15.09,24158.0,15.16,15.16,15.08,15.09,24158.0
2023-10-06 12:15:00,15.09,15.12,15.08,15.12,12630.0,15.09,15.12,15.08,15.12,12630.0
2023-10-06 12:20:00,15.12,15.12,15.03,15.03,33698.0,15.12,15.12,15.03,15.03,33698.0
2023-10-06 12:25:00,15.03,15.08,15.02,15.07,19434.0,15.03,15.08,15.02,15.07,19434.0
2023-10-06 12:30:00,15.07,15.07,15.03,15.04,8207.0,15.07,15.07,15.03,15.04,8207.0
2023-10-06 12:35:00,15.04,15.07,15.02,15.02,10158.0,15.04,15.07,15.02,15.02,10158.0
2023-10-06 12:40:00,15.02,15.09,15.0,15.08,33557.0,15.02,15.09,15.0,15.08,33557.0
2023-10-06 12:45:00,15.08,15.1,15.06,15.08,8845.0,15.08,15.1,15.06,15.08,8845.0
2023-10-06 12:50:00,15.09,15.1,15.06,15.07,7497.0,15.09,15.1,15.06,15.07,7497.0
2023-10-06 12:55:00,15.07,15.08,15.06,15.07,8635.0,15.07,15.08,15.06,15.07,8635.0
2023-10-06 13:00:00,15.08,15.11,15.07,15.09,11466.0,15.08,15.11,15.07,15.09,11466.0
2023-10-06 13:05:00,15.1,15.1,15.07,15.08,4018.0,15.1,15.1,15.07,15.08,4018.0
2023-10-06 13:10:00,15.09,15.13,15.07,15.13,8750.0,15.09,15.13,15.07,15.13,8750.0
2023-10-06 13:15:00,15.13,15.14,15.12,15.13,11424.0,15.13,15.14,15.12,15.13,11424.0
2023-10-06 13:20:00,15.12,15.14,15.12,15.12,17566.0,15.12,15.14,15.12,15.12,17566.0
2023-10-06 13:25:00,15.12,15.15,15.12,15.12,22047.0,15.12,15.15,15.12,15.12,22047.0
2023-10-06 13:30:00,15.12,15.15,15.12,15.13,11323.0,15.12,15.15,15.12,15.13,11323.0
2023-10-06 13:35:00,15.13,15.14,15.08,15.09,18026.0,15.13,15.14,15.08,15.09,18026.0
2023-10-06 13:40:00,15.09,15.11,15.08,15.08,9597.0,15.09,15.11,15.08,15.08,9597.0
2023-10-06 13:45:00,15.08,15.11,15.06,15.11,18432.0,15.08,15.11,15.06,15.11,18432.0
2023-10-06 13:50:00,15.1,15.11,15.08,15.08,9803.0,15.1,15.11,15.08,15.08,9803.0
2023-10-06 13:55:00,15.09,15.11,15.09,15.09,4858.0,15.09,15.11,15.09,15.09,4858.0
2023-10-06 14:00:00,15.1,15.1,15.05,15.07,8434.0,15.1,15.1,15.05,15.07,8434.0
2023-10-06 14:05:00,15.06,15.09,15.06,15.08,8461.0,15.06,15.09,15.06,15.08,8461.0
2023-10-06 14:10:00,15.09,15.11,15.08,15.1,8538.0,15.09,15.11,15.08,15.1,8538.0
2023-10-06 14:15:00,15.09,15.1,15.07,15.08,7070.0,15.09,15.1,15.07,15.08,7070.0
2023-10-06 14:20:00,15.08,15.11,15.08,15.1,2695.0,15.08,15.11,15.08,15.1,2695.0
2023-10-06 14:25:00,15.1,15.14,15.09,15.14,23326.0,15.1,15.14,15.09,15.14,23326.0
2023-10-06 14:30:00,15.15,15.18,15.09,15.12,41512.0,15.15,15.18,15.09,15.12,41512.0
2023-10-06 14:35:00,15.13,15.14,15.1,15.12,13816.0,15.13,15.14,15.1,15.12,13816.0
2023-10-06 14:40:00,15.12,15.14,15.1,15.13,20828.0,15.12,15.14,15.1,15.13,20828.0
2023-10-06 14:45:00,15.12,15.13,15.07,15.08,38483.0,15.12,15.13,15.07,15.08,38483.0
2023-10-06 14:50:00,15.08,15.09,15.07,15.09,21581.0,15.08,15.09,15.07,15.09,21581.0
2023-10-06 14:55:00,15.08,15.09,15.07,15.09,5162.0,15.08,15.09,15.07,15.09,5162.0
2023-10-06 15:00:00,15.08,15.09,15.07,15.08,20209.0,15.08,15.09,15.07,15.08,20209.0
2023-10-06 15:05:00,15.08,15.1,15.06,15.1,26552.0,15.08,15.1,15.06,15.1,26552.0
2023-10-06 15:10:00,15.09,15.09,15.04,15.06,13950.0,15.09,15.09,15.04,15.06,13950.0
2023-10-06 15:15:00,15.06,15.08,15.05,15.06,9599.0,15.06,15.08,15.05,15.06,9599.0
2023-10-06 15:20:00,15.06,15.09,15.05,15.08,7796.0,15.06,15.09,15.05,15.08,7796.0
2023-10-06 15:25:00,15.08,15.11,15.07,15.11,12055.0,15.08,15.11,15.07,15.11,12055.0
2023-10-06 15:30:00,15.11,15.11,15.04,15.05,26323.0,15.11,15.11,15.04,15.05,26323.0
2023-10-06 15:35:00,15.05,15.05,15.04,15.05,15040.0,15.05,15.05,15.04,15.05,15040.0
2023-10-06 15:40:00,15.06,15.06,15.02,15.04,30038.0,15.06,15.06,15.02,15.04,30038.0
2023-10-06 15:45:00,15.03,15.08,15.02,15.07,31568.0,15.03,15.08,15.02,15.07,31568.0
2023-10-06 15:50:00,15.07,15.08,15.05,15.07,45884.0,15.07,15.08,15.05,15.07,45884.0
2023-10-06 15:55:00,15.07,15.11,15.07,15.07,175147.0,15.07,15.11,15.07,15.07,175147.0
2023-10-09 09:30:00,14.77,14.87,14.73,14.83,67763.0,14.77,14.87,14.73,14.83,67763.0
2023-10-09 09:35:00,14.82,14.97,14.82,14.96,25142.0,14.82,14.97,14.82,14.96,25142.0
2023-10-09 09:40:00,14.97,15.11,14.93,15.09,55025.0,14.97,15.11,14.93,15.09,55025.0
2023-10-09 09:45:00,15.1,15.1,14.98,14.99,19054.0,15.1,15.1,14.98,14.99,19054.0
2023-10-09 09:50:00,15.0,15.0,14.9,14.94,14524.0,15.0,15.0,14.9,14.94,14524.0
2023-10-09 09:55:00,14.95,14.98,14.92,14.95,13359.0,14.95,14.98,14.92,14.95,13359.0
2023-10-09 10:00:00,14.97,14.99,14.76,14.83,95437.0,14.97,14.99,14.76,14.83,95437.0
2023-10-09 10:05:00,14.82,14.84,14.8,14.84,11504.0,14.82,14.84,14.8,14.84,11504.0
2023-10-09 10:10:00,14.83,14.84,14.81,14.82,11364.0,14.83,14.84,14.81,14.82,11364.0
2023-10-09 10:15:00,14.81,14.86,14.81,14.85,12977.0,14.81,14.86,14.81,14.85,12977.0
2023-10-09 10:20:00,14.84,14.87,14.81,14.82,13760.0,14.84,14.87,14.81,14.82,13760.0
2023-10-09 10:25:00,14.83,14.84,14.79,14.81,9085.0,14.83,14.84,14.79,14.81,9085.0
2023-10-09 10:30:00,14.82,14.83,14.76,14.78,27436.0,14.82,14.83,14.76,14.78,27436.0
2023-10-09 10:35:00,14.77,14.78,14.74,14.76,17069.0,14.77,14.78,14.74,14.76,17069.0
2023-10-09 10:40:00,14.77,14.82,14.73,14.82,17093.0,14.77,14.82,14.73,14.82,17093.0
2023-10-09 10:45:00,14.82,14.83,14.73,14.74,15416.0,14.82,14.83,14.73,14.74,15416.0
2023-10-09 10:50:00,14.73,14.78,14.72,14.76,17568.0,14.73,14.78,14.72,14.76,17568.0
2023-10-09 10:55:00,14.75,14.77,14.73,14.74,8425.0,14.75,14.77,14.73,14.74,8425.0
2023-10-09 11:00:00,14.74,14.85,14.73,14.85,50612.0,14.74,14.85,14.73,14.85,50612.0
2023-10-09 11:05:00,14.85,14.93,14.84,14.89,19000.0,14.85,14.93,14.84,14.89,19000.0
2023-10-09 11:10:00,14.89,14.91,14.87,14.88,15829.0,14.89,14.91,14.87,14.88,15829.0
2023-10-09 11:15:00,14.88,14.91,14.86,14.91,9963.0,14.88,14.91,14.86,14.91,9963.0
2023-10-09 11:20:00,14.9,14.92,14.89,14.91,7964.0,14.9,14.92,14.89,14.91,7964.0
2023-10-09 11:25:00,14.91,14.99,14.9,14.99,7240.0,14.91,14.99,14.9,14.99,7240.0
2023-10-09 11:30:00,14.99,15.01,14.97,15.0,11446.0,14.99,15.01,14.97,15.0,11446.0
2023-10-09 11:35:00,14.99,15.06,14.99,15.04,13960.0,14.99,15.06,14.99,15.04,13960.0
2023-10-09 11:40:00,15.04,15.06,14.99,15.02,11342.0,15.04,15.06,14.99,15.02,11342.0
2023-10-09 11:45:00,15.02,15.04,14.97,14.99,16006.0,15.02,15.04,14.97,14.99,16006.0
2023-10-09 11:50:00,14.98,15.03,14.97,15.01,11797.0,14.98,15.03,14.97,15.01,11797.0
2023-10-09 11:55:00,15.01,15.03,15.0,15.03,5878.0,15.01,15.03,15.0,15.03,5878.0
2023-10-09 12:00:00,15.03,15.03,14.99,15.0,13947.0,15.03,15.03,14.99,15.0,13947.0
2023-10-09 12:05:00,14.99,15.06,14.99,15.05,9324.0,14.99,15.06,14.99,15.05,9324.0
2023-10-09 12:10:00,15.06,15.07,15.03,15.04,17064.0,15.06,15.07,15.03,15.04,17064.0
2023-10-09 12:15:00,15.04,15.08,15.04,15.08,5440.0,15.04,15.08,15.04,15.08,5440.0
2023-10-09 12:20:00,15.08,15.18,15.08,15.15,26122.0,15.08,15.18,15.08,15.15,26122.0
2023-10-09 12:25:00,15.15,15.15,15.09,15.1,19549.0,15.15,15.15,15.09,15.1,19549.0
2023-10-09 12:30:00,15.1,15.1,15.08,15.09,12345.0,15.1,15.1,15.08,15.09,12345.0
2023-10-09 12:35:00,15.08,15.08,15.05,15.06,3152.0,15.08,15.08,15.05,15.06,3152.0
2023-10-09 12:40:00,15.05,15.06,15.02,15.03,9660.0,15.05,15.06,15.02,15.03,9660.0
2023-10-09 12:45:00,15.04,15.08,15.04,15.08,5757.0,15.04,15.08,15.04,15.08,5757.0
2023-10-09 12:50:00,15.09,15.09,15.07,15.07,3712.0,15.09,15.09,15.07,15.07,3712.0
2023-10-09 12:55:00,15.07,15.08,15.05,15.07,14124.0,15.07,15.08,15.05,15.07,14124.0
2023-10-09 13:00:00,15.08,15.08,15.06,15.07,5986.0,15.08,15.08,15.06,15.07,5986.0
2023-10-09 13:05:00,15.06,15.07,15.05,15.06,7550.0,15.06,15.07,15.05,15.06,7550.0
2023-10-09 13:10:00,15.07,15.1,15.05,15.1,6109.0,15.07,15.1,15.05,15.1,6109.0
2023-10-09 13:15:00,15.1,15.14,15.09,15.13,13790.0,15.1,15.14,15.09,15.13,13790.0
2023-10-09 13:20:00,15.14,15.14,15.11,15.12,7942.0,15.14,15.14,15.11,15.12,7942.0
2023-10-09 13:25:00,15.12,15.15,15.11,15.15,23248.0,15.12,15.15,15.11,15.15,23248.0
2023-10-09 13:30:00,15.15,15.16,15.13,15.14,14436.0,15.15,15.16,15.13,15.14,14436.0
2023-10-09 13:35:00,15.14,15.24,15.12,15.24,41071.0,15.14,15.24,15.12,15.24,41071.0
2023-10-09 13:40:00,15.25,15.28,15.23,15.28,26962.0,15.25,15.28,15.23,15.28,26962.0
2023-10-09 13:45:00,15.28,15.29,15.24,15.28,27920.0,15.28,15.29,15.24,15.28,27920.0
2023-10-09 13:50:00,15.28,15.3,15.27,15.29,5604.0,15.28,15.3,15.27,15.29,5604.0
2023-10-09 13:55:00,15.29,15.35,15.29,15.34,26792.0,15.29,15.35,15.29,15.34,26792.0
2023-10-09 14:00:00,15.34,15.35,15.32,15.33,29461.0,15.34,15.35,15.32,15.33,29461.0
2023-10-09 14:05:00,15.32,15.37,15.3,15.37,15058.0,15.32,15.37,15.3,15.37,15058.0
2023-10-09 14:10:00,15.36,15.37,15.34,15.36,24263.0,15.36,15.37,15.34,15.36,24263.0
2023-10-09 14:15:00,15.37,15.41,15.37,15.4,32778.0,15.37,15.41,15.37,15.4,32778.0
2023-10-09 14:20:00,15.4,15.46,15.39,15.44,30391.0,15.4,15.46,15.39,15.44,30391.0
2023-10-09 14:25:00,15.44,15.46,15.43,15.44,13887.0,15.44,15.46,15.43,15.44,13887.0
2023-10-09 14:30:00,15.44,15.45,15.4,15.4,27350.0,15.44,15.45,15.4,15.4,27350.0
2023-10-09 14:35:00,15.4,15.41,15.37,15.41,15912.0,15.4,15.41,15.37,15.41,15912.0
2023-10-09 14:40:00,15.41,15.42,15.39,15.39,10109.0,15.41,15.42,15.39,15.39,10109.0
2023-10-09 14:45:00,15.39,15.4,15.38,15.38,13317.0,15.39,15.4,15.38,15.38,13317.0
2023-10-09 14:50:00,15.39,15.41,15.38,15.41,11248.0,15.39,15.41,15.38,15.41,11248.0
2023-10-09 14:55:00,15.41,15.45,15.41,15.43,24193.0,15.41,15.45,15.41,15.43,24193.0
2023-10-09 15:00:00,15.43,15.43,15.4,15.42,16182.0,15.43,15.43,15.4,15.42,16182.0
2023-10-09 15:05:00,15.41,15.43,15.4,15.4,8360.0,15.41,15.43,15.4,15.4,8360.0
2023-10-09 15:10:00,15.41,15.44,15.4,15.4,15308.0,15.41,15.44,15.4,15.4,15308.0
2023-10-09 15:15:00,15.4,15.4,15.37,15.38,15150.0,15.4,15.4,15.37,15.38,15150.0
2023-10-09 15:20:00,15.38,15.38,15.32,15.35,27356.0,15.38,15.38,15.32,15.35,27356.0
2023-10-09 15:25:00,15.35,15.36,15.32,15.35,9951.0,15.35,15.36,15.32,15.35,9951.0
2023-10-09 15:30:00,15.34,15.41,15.34,15.41,22262.0,15.34,15.41,15.34,15.41,22262.0
2023-10-09 15:35:00,15.41,15.44,15.41,15.43,18591.0,15.41,15.44,15.41,15.43,18591.0
2023-10-09 15:40:00,15.43,15.46,15.42,15.43,30153.0,15.43,15.46,15.42,15.43,30153.0
2023-10-09 15:45:00,15.42,15.46,15.41,15.46,28394.0,15.42,15.46,15.41,15.46,28394.0
2023-10-09 15:50:00,15.46,15.5,15.45,15.49,57228.0,15.46,15.5,15.45,15.49,57228.0
2023-10-09 15:55:00,15.49,15.49,15.4,15.42,149379.0,15.49,15.49,15.4,15.42,149379.0
2023-10-10 09:30:00,15.5,15.6,15.4,15.53,63537.0,15.5,15.6,15.4,15.53,63537.0
2023-10-10 09:35:00,15.53,15.57,15.5,15.52,19437.0,15.53,15.57,15.5,15.52,19437.0
2023-10-10 09:40:00,15.52,15.69,15.5,15.65,38609.0,15.52,15.69,15.5,15.65,38609.0
2023-10-10 09:45:00,15.65,15.68,15.62,15.67,30718.0,15.65,15.68,15.62,15.67,30718.0
2023-10-10 09:50:00,15.67,15.78,15.66,15.77,33111.0,15.67,15.78,15.66,15.77,33111.0
2023-10-10 09:55:00,15.77,15.79,15.7,15.75,43536.0,15.77,15.79,15.7,15.75,43536.0
2023-10-10 10:00:00,15.73,15.78,15.72,15.75,23804.0,15.73,15.78,15.72,15.75,23804.0
2023-10-10 10:05:00,15.76,15.78,15.73,15.77,16848.0,15.76,15.78,15.73,15.77,16848.0
2023-10-10 10:10:00,15.77,15.91,15.77,15.86,88520.0,15.77,15.91,15.77,15.86,88520.0
2023-10-10 10:15:00,15.87,15.99,15.87,15.99,63256.0,15.87,15.99,15.87,15.99,63256.0
2023-10-10 10:20:00,15.98,16.17,15.95,16.16,105800.0,15.98,16.17,15.95,16.16,105800.0
2023-10-10 10:25:00,16.15,16.17,16.08,16.09,70920.0,16.15,16.17,16.08,16.09,70920.0
2023-10-10 10:30:00,16.08,16.1,16.03,16.09,51157.0,16.08,16.1,16.03,16.09,51157.0
2023-10-10 10:35:00,16.09,16.13,16.06,16.07,29929.0,16.09,16.13,16.06,16.07,29929.0
2023-10-10 10:40:00,16.06,16.11,16.06,16.07,29586.0,16.06,16.11,16.06,16.07,29586.0
2023-10-10 10:45:00,16.07,16.07,15.91,15.94,122181.0,16.07,16.07,15.91,15.94,122181.0
2023-10-10 10:50:00,15.92,16.05,15.92,16.04,35785.0,15.92,16.05,15.92,16.04,35785.0
2023-10-10 10:55:00,16.04,16.05,15.97,16.03,33354.0,16.04,16.05,15.97,16.03,33354.0
2023-10-10 11:00:00,16.03,16.11,16.03,16.11,23340.0,16.03,16.11,16.03,16.11,23340.0
2023-10-10 11:05:00,16.11,16.16,16.1,16.11,27364.0,16.11,16.16,16.1,16.11,27364.0
2023-10-10 11:10:00,16.11,16.17,16.08,16.17,19387.0,16.11,16.17,16.08,16.17,19387.0
2023-10-10 11:15:00,16.16,16.19,16.16,16.16,22824.0,16.16,16.19,16.16,16.16,22824.0
2023-10-10 11:20:00,16.16,16.16,16.05,16.05,26553.0,16.16,16.16,16.05,16.05,26553.0
2023-10-10 11:25:00,16.05,16.07,16.03,16.03,17137.0,16.05,16.07,16.03,16.03,17137.0
2023-10-10 11:30:00,16.03,16.03,16.0,16.0,24553.0,16.03,16.03,16.0,16.0,24553.0
2023-10-10 11:35:00,15.99,16.04,15.95,16.04,34062.0,15.99,16.04,15.95,16.04,34062.0
2023-10-10 11:40:00,16.04,16.07,16.0,16.05,16685.0,16.04,16.07,16.0,16.05,16685.0
2023-10-10 11:45:00,16.04,16.06,16.02,16.05,14369.0,16.04,16.06,16.02,16.05,14369.0
2023-10-10 11:50:00,16.06,16.09,16.05,16.05,21088.0,16.06,16.09,16.05,16.05,21088.0
2023-10-10 11:55:00,16.06,16.08,16.06,16.07,12744.0,16.06,16.08,16.06,16.07,12744.0
2023-10-10 12:00:00,16.06,16.11,16.05,16.11,22565.0,16.06,16.11,16.05,16.11,22565.0
2023-10-10 12:05:00,16.12,16.15,16.11,16.14,10456.0,16.12,16.15,16.11,16.14,10456.0
2023-10-10 12:10:00,16.14,16.16,16.07,16.07,29646.0,16.14,16.16,16.07,16.07,29646.0
2023-10-10 12:15:00,16.07,16.07,15.99,16.0,34649.0,16.07,16.07,15.99,16.0,34649.0
2023-10-10 12:20:00,16.0,16.0,15.95,15.99,32385.0,16.0,16.0,15.95,15.99,32385.0
2023-10-10 12:25:00,15.99,16.0,15.97,15.99,11215.0,15.99,16.0,15.97,15.99,11215.0
2023-10-10 12:30:00,16.0,16.03,15.98,16.0,26162.0,16.0,16.03,15.98,16.0,26162.0
2023-10-10 12:35:00,16.0,16.01,15.97,15.98,8617.0,16.0,16.01,15.97,15.98,8617.0
2023-10-10 12:40:00,15.98,15.99,15.96,15.98,11650.0,15.98,15.99,15.96,15.98,11650.0
2023-10-10 12:45:00,15.99,16.0,15.95,15.98,29075.0,15.99,16.0,15.95,15.98,29075.0
2023-10-10 12:50:00,15.98,16.0,15.96,15.97,18395.0,15.98,16.0,15.96,15.97,18395.0
2023-10-10 12:55:00,15.97,15.98,15.93,15.98,14790.0,15.97,15.98,15.93,15.98,14790.0
2023-10-10 13:00:00,15.98,15.99,15.91,15.91,14571.0,15.98,15.99,15.91,15.91,14571.0
2023-10-10 13:05:00,15.91,15.94,15.9,15.93,20291.0,15.91,15.94,15.9,15.93,20291.0
2023-10-10 13:10:00,15.93,15.94,15.87,15.9,20097.0,15.93,15.94,15.87,15.9,20097.0
2023-10-10 13:15:00,15.9,15.95,15.89,15.94,9811.0,15.9,15.95,15.89,15.94,9811.0
2023-10-10 13:20:00,15.94,15.97,15.91,15.93,10236.0,15.94,15.97,15.91,15.93,10236.0
2023-10-10 13:25:00,15.93,15.99,15.92,15.99,11252.0,15.93,15.99,15.92,15.99,11252.0
2023-10-10 13:30:00,15.99,16.0,15.95,15.96,11041.0,15.99,16.0,15.95,15.96,11041.0
2023-10-10 13:35:00,15.97,16.0,15.97,15.99,16446.0,15.97,16.0,15.97,15.99,16446.0
2023-10-10 13:40:00,16.0,16.04,15.99,16.03,13675.0,16.0,16.04,15.99,16.03,13675.0
2023-10-10 13:45:00,16.02,16.03,15.98,16.0,13386.0,16.02,16.03,15.98,16.0,13386.0
2023-10-10 13:50:00,16.0,16.01,15.97,15.99,12625.0,16.0,16.01,15.97,15.99,12625.0
2023-10-10 13:55:00,16.0,16.03,16.0,16.02,11707.0,16.0,16.03,16.0,16.02,11707.0
2023-10-10 14:00:00,16.02,16.02,15.97,16.0,15303.0,16.02,16.02,15.97,16.0,15303.0
2023-10-10 14:05:00,16.0,16.0,15.98,15.99,9877.0,16.0,16.0,15.98,15.99,9877.0
2023-10-10 14:10:00,15.99,16.0,15.96,15.97,10339.0,15.99,16.0,15.96,15.97,10339.0
2023-10-10 14:15:00,15.97,15.99,15.95,15.99,5064.0,15.97,15.99,15.95,15.99,5064.0
2023-10-10 14:20:00,15.99,15.99,15.92,15.93,12611.0,15.99,15.99,15.92,15.93,12611.0
2023-10-10 14:25:00,15.93,15.97,15.92,15.93,18115.0,15.93,15.97,15.92,15.93,18115.0
2023-10-10 14:30:00,15.93,15.97,15.92,15.97,5490.0,15.93,15.97,15.92,15.97,5490.0
2023-10-10 14:35:00,15.97,15.98,15.93,15.94,11322.0,15.97,15.98,15.93,15.94,11322.0
2023-10-10 14:40:00,15.94,15.96,15.9,15.96,17708.0,15.94,15.96,15.9,15.96,17708.0
2023-10-10 14:45:00,15.97,16.0,15.96,15.99,29282.0,15.97,16.0,15.96,15.99,29282.0
2023-10-10 14:50:00,15.99,16.0,15.96,15.97,8914.0,15.99,16.0,15.96,15.97,8914.0
2023-10-10 14:55:00,15.96,15.98,15.95,15.97,13336.0,15.96,15.98,15.95,15.97,13336.0
2023-10-10 15:00:00,15.97,15.99,15.95,15.97,12521.0,15.97,15.99,15.95,15.97,12521.0
2023-10-10 15:05:00,15.97,15.98,15.92,15.97,18871.0,15.97,15.98,15.92,15.97,18871.0
2023-10-10 15:10:00,15.96,15.97,15.95,15.96,10806.0,15.96,15.97,15.95,15.96,10806.0
2023-10-10 15:15:00,15.96,15.98,15.94,15.96,21416.0,15.96,15.98,15.94,15.96,21416.0
2023-10-10 15:20:00,15.96,15.96,15.9,15.93,28301.0,15.96,15.96,15.9,15.93,28301.0
2023-10-10 15:25:00,15.93,15.95,15.92,15.94,8934.0,15.93,15.95,15.92,15.94,8934.0
2023-10-10 15:30:00,15.94,15.95,15.92,15.93,19893.0,15.94,15.95,15.92,15.93,19893.0
2023-10-10 15:35:00,15.93,15.95,15.92,15.94,14263.0,15.93,15.95,15.92,15.94,14263.0
2023-10-10 15:40:00,15.94,16.0,15.93,16.0,32309.0,15.94,16.0,15.93,16.0,32309.0
2023-10-10 15:45:00,16.0,16.03,15.98,16.02,80961.0,16.0,16.03,15.98,16.02,80961.0
2023-10-10 15:50:00,16.03,16.04,15.97,16.0,78841.0,16.03,16.04,15.97,16.0,78841.0
2023-10-10 15:55:00,15.99,16.0,15.98,15.99,162006.0,15.99,16.0,15.98,15.99,162006.0
2023-10-11 09:30:00,16.01,16.09,15.97,16.07,81612.0,16.01,16.09,15.97,16.07,81612.0
2023-10-11 09:35:00,16.06,16.09,15.96,15.97,57574.0,16.06,16.09,15.96,15.97,57574.0
2023-10-11 09:40:00,15.96,16.04,15.92,16.02,56158.0,15.96,16.04,15.92,16.02,56158.0
2023-10-11 09:45:00,16.02,16.03,15.95,15.97,22372.0,16.02,16.03,15.95,15.97,22372.0
2023-10-11 09:50:00,15.97,15.98,15.74,15.75,36535.0,15.97,15.98,15.74,15.75,36535.0
2023-10-11 09:55:00,15.75,15.88,15.75,15.82,36880.0,15.75,15.88,15.75,15.82,36880.0
2023-10-11 10:00:00,15.83,15.9,15.81,15.9,21526.0,15.83,15.9,15.81,15.9,21526.0
2023-10-11 10:05:00,15.9,15.91,15.83,15.87,9072.0,15.9,15.91,15.83,15.87,9072.0
2023-10-11 10:10:00,15.87,15.88,15.82,15.83,15917.0,15.87,15.88,15.82,15.83,15917.0
2023-10-11 10:15:00,15.84,15.91,15.82,15.9,8609.0,15.84,15.91,15.82,15.9,8609.0
2023-10-11 10:20:00,15.9,15.95,15.89,15.93,7651.0,15.9,15.95,15.89,15.93,7651.0
2023-10-11 10:25:00,15.91,15.92,15.88,15.91,6552.0,15.91,15.92,15.88,15.91,6552.0
2023-10-11 10:30:00,15.91,15.92,15.87,15.91,10572.0,15.91,15.92,15.87,15.91,10572.0
2023-10-11 10:35:00,15.91,15.91,15.83,15.87,11291.0,15.91,15.91,15.83,15.87,11291.0
2023-10-11 10:40:00,15.86,15.9,15.85,15.87,16646.0,15.86,15.9,15.85,15.87,16646.0
2023-10-11 10:45:00,15.87,15.9,15.86,15.87,17064.0,15.87,15.9,15.86,15.87,17064.0
2023-10-11 10:50:00,15.88,15.94,15.87,15.93,12777.0,15.88,15.94,15.87,15.93,12777.0
2023-10-11 10:55:00,15.94,15.95,15.91,15.94,9506.0,15.94,15.95,15.91,15.94,9506.0
2023-10-11 11:00:00,15.94,16.04,15.93,16.04,36969.0,15.94,16.04,15.93,16.04,36969.0
2023-10-11 11:05:00,16.04,16.07,15.98,16.0,37608.0,16.04,16.07,15.98,16.0,37608.0
2023-10-11 11:10:00,16.0,16.01,15.95,15.96,11555.0,16.0,16.01,15.95,15.96,11555.0
2023-10-11 11:15:00,15.97,15.98,15.89,15.9,11125.0,15.97,15.98,15.89,15.9,11125.0
2023-10-11 11:20:00,15.89,15.94,15.88,15.92,10172.0,15.89,15.94,15.88,15.92,10172.0
2023-10-11 11:25:00,15.93,15.95,15.91,15.93,4128.0,15.93,15.95,15.91,15.93,4128.0
2023-10-11 11:30:00,15.92,15.96,15.92,15.96,6201.0,15.92,15.96,15.92,15.96,6201.0
2023-10-11 11:35:00,15.95,15.97,15.93,15.94,4938.0,15.95,15.97,15.93,15.94,4938.0
2023-10-11 11:40:00,15.94,15.95,15.85,15.85,12202.0,15.94,15.95,15.85,15.85,12202.0
2023-10-11 11:45:00,15.86,15.9,15.83,15.86,14762.0,15.86,15.9,15.83,15.86,14762.0
2023-10-11 11:50:00,15.85,15.94,15.85,15.93,13246.0,15.85,15.94,15.85,15.93,13246.0
2023-10-11 11:55:00,15.93,15.93,15.87,15.88,11564.0,15.93,15.93,15.87,15.88,11564.0
2023-10-11 12:00:00,15.88,15.9,15.85,15.89,33654.0,15.88,15.9,15.85,15.89,33654.0
2023-10-11 12:05:00,15.9,15.9,15.86,15.89,9513.0,15.9,15.9,15.86,15.89,9513.0
2023-10-11 12:10:00,15.89,15.89,15.86,15.87,11254.0,15.89,15.89,15.86,15.87,11254.0
2023-10-11 12:15:00,15.87,15.88,15.86,15.88,8086.0,15.87,15.88,15.86,15.88,8086.0
2023-10-11 12:20:00,15.87,15.89,15.86,15.88,15198.0,15.87,15.89,15.86,15.88,15198.0
2023-10-11 12:25:00,15.89,15.9,15.87,15.9,8523.0,15.89,15.9,15.87,15.9,8523.0
2023-10-11 12:30:00,15.91,15.92,15.9,15.92,5066.0,15.91,15.92,15.9,15.92,5066.0
2023-10-11 12:35:00,15.92,15.96,15.91,15.93,10474.0,15.92,15.96,15.91,15.93,10474.0
2023-10-11 12:40:00,15.92,15.93,15.91,15.93,3860.0,15.92,15.93,15.91,15.93,3860.0
2023-10-11 12:45:00,15.92,15.94,15.91,15.93,5138.0,15.92,15.94,15.91,15.93,5138.0
2023-10-11 12:50:00,15.93,15.94,15.92,15.93,8206.0,15.93,15.94,15.92,15.93,8206.0
2023-10-11 12:55:00,15.92,15.95,15.91,15.94,15194.0,15.92,15.95,15.91,15.94,15194.0
2023-10-11 13:00:00,15.94,15.94,15.9,15.91,5852.0,15.94,15.94,15.9,15.91,5852.0
2023-10-11 13:05:00,15.92,15.95,15.92,15.95,5071.0,15.92,15.95,15.92,15.95,5071.0
2023-10-11 13:10:00,15.95,15.95,15.93,15.93,4353.0,15.95,15.95,15.93,15.93,4353.0
2023-10-11 13:15:00,15.94,15.94,15.88,15.88,9373.0,15.94,15.94,15.88,15.88,9373.0
2023-10-11 13:20:00,15.89,15.91,15.87,15.9,6170.0,15.89,15.91,15.87,15.9,6170.0
2023-10-11 13:25:00,15.9,15.91,15.9,15.9,6540.0,15.9,15.91,15.9,15.9,6540.0
2023-10-11 13:30:00,15.9,15.91,15.87,15.88,3650.0,15.9,15.91,15.87,15.88,3650.0
2023-10-11 13:35:00,15.87,15.9,15.87,15.87,14904.0,15.87,15.9,15.87,15.87,14904.0
2023-10-11 13:40:00,15.88,15.9,15.87,15.9,7123.0,15.88,15.9,15.87,15.9,7123.0
2023-10-11 13:45:00,15.89,15.9,15.88,15.9,5171.0,15.89,15.9,15.88,15.9,5171.0
2023-10-11 13:50:00,15.9,15.92,15.89,15.89,13236.0,15.9,15.92,15.89,15.89,13236.0
2023-10-11 13:55:00,15.89,15.91,15.89,15.91,4024.0,15.89,15.91,15.89,15.91,4024.0
2023-10-11 14:00:00,15.92,15.99,15.91,15.96,53388.0,15.92,15.99,15.91,15.96,53388.0
2023-10-11 14:05:00,15.95,15.98,15.94,15.95,17442.0,15.95,15.98,15.94,15.95,17442.0
2023-10-11 14:10:00,15.96,15.98,15.95,15.98,9544.0,15.96,15.98,15.95,15.98,9544.0
2023-10-11 14:15:00,15.99,16.0,15.97,15.98,14435.0,15.99,16.0,15.97,15.98,14435.0
2023-10-11 14:20:00,15.98,16.01,15.98,16.01,70490.0,15.98,16.01,15.98,16.01,70490.0
2023-10-11 14:25:00,16.0,16.05,15.96,15.97,123743.0,16.0,16.05,15.96,15.97,123743.0
2023-10-11 14:30:00,15.97,15.99,15.96,15.99,4695.0,15.97,15.99,15.96,15.99,4695.0
2023-10-11 14:35:00,15.98,16.01,15.97,15.99,9782.0,15.98,16.01,15.97,15.99,9782.0
2023-10-11 14:40:00,15.99,16.0,15.97,15.98,6772.0,15.99,16.0,15.97,15.98,6772.0
2023-10-11 14:45:00,15.98,15.98,15.95,15.96,14621.0,15.98,15.98,15.95,15.96,14621.0
2023-10-11 14:50:00,15.96,15.97,15.95,15.96,4354.0,15.96,15.97,15.95,15.96,4354.0
2023-10-11 14:55:00,15.96,15.96,15.94,15.95,7058.0,15.96,15.96,15.94,15.95,7058.0
2023-10-11 15:00:00,15.94,15.97,15.93,15.96,11039.0,15.94,15.97,15.93,15.96,11039.0
2023-10-11 15:05:00,15.96,15.96,15.91,15.92,7252.0,15.96,15.96,15.91,15.92,7252.0
2023-10-11 15:10:00,15.92,15.93,15.89,15.91,25397.0,15.92,15.93,15.89,15.91,25397.0
2023-10-11 15:15:00,15.91,15.92,15.87,15.88,21438.0,15.91,15.92,15.87,15.88,21438.0
2023-10-11 15:20:00,15.87,15.87,15.83,15.86,33319.0,15.87,15.87,15.83,15.86,33319.0
2023-10-11 15:25:00,15.86,15.87,15.83,15.86,15041.0,15.86,15.87,15.83,15.86,15041.0
2023-10-11 15:30:00,15.87,15.87,15.81,15.82,31893.0,15.87,15.87,15.81,15.82,31893.0
2023-10-11 15:35:00,15.83,15.84,15.8,15.84,31018.0,15.83,15.84,15.8,15.84,31018.0
2023-10-11 15:40:00,15.83,15.84,15.78,15.79,21989.0,15.83,15.84,15.78,15.79,21989.0
2023-10-11 15:45:00,15.79,15.82,15.78,15.79,37744.0,15.79,15.82,15.78,15.79,37744.0
2023-10-11 15:50:00,15.79,15.84,15.78,15.84,37883.0,15.79,15.84,15.78,15.84,37883.0
2023-10-11 15:55:00,15.83,15.83,15.78,15.82,151756.0,15.83,15.83,15.78,15.82,151756.0
2023-10-12 09:30:00,15.77,15.8,15.62,15.65,57031.0,15.77,15.8,15.62,15.65,57031.0
2023-10-12 09:35:00,15.66,15.66,15.5,15.52,91935.0,15.66,15.66,15.5,15.52,91935.0
2023-10-12 09:40:00,15.52,15.54,15.38,15.41,38121.0,15.52,15.54,15.38,15.41,38121.0
2023-10-12 09:45:00,15.4,15.41,15.33,15.34,37372.0,15.4,15.41,15.33,15.34,37372.0
2023-10-12 09:50:00,15.34,15.46,15.34,15.46,21150.0,15.34,15.46,15.34,15.46,21150.0
2023-10-12 09:55:00,15.46,15.49,15.4,15.49,28863.0,15.46,15.49,15.4,15.49,28863.0
2023-10-12 10:00:00,15.49,15.54,15.48,15.54,25860.0,15.49,15.54,15.48,15.54,25860.0
2023-10-12 10:05:00,15.54,15.58,15.53,15.54,18155.0,15.54,15.58,15.53,15.54,18155.0
2023-10-12 10:10:00,15.54,15.61,15.53,15.57,17907.0,15.54,15.61,15.53,15.57,17907.0
2023-10-12 10:15:00,15.56,15.56,15.47,15.47,15424.0,15.56,15.56,15.47,15.47,15424.0
2023-10-12 10:20:00,15.46,15.47,15.42,15.42,9982.0,15.46,15.47,15.42,15.42,9982.0
2023-10-12 10:25:00,15.41,15.44,15.34,15.34,37655.0,15.41,15.44,15.34,15.34,37655.0
2023-10-12 10:30:00,15.35,15.39,15.33,15.35,19985.0,15.35,15.39,15.33,15.35,19985.0
2023-10-12 10:35:00,15.35,15.35,15.26,15.28,24541.0,15.35,15.35,15.26,15.28,24541.0
2023-10-12 10:40:00,15.28,15.3,15.24,15.25,17388.0,15.28,15.3,15.24,15.25,17388.0
2023-10-12 10:45:00,15.24,15.33,15.23,15.32,26154.0,15.24,15.33,15.23,15.32,26154.0
2023-10-12 10:50:00,15.31,15.31,15.2,15.21,8968.0,15.31,15.31,15.2,15.21,8968.0
2023-10-12 10:55:00,15.2,15.21,15.16,15.19,39545.0,15.2,15.21,15.16,15.19,39545.0
2023-10-12 11:00:00,15.18,15.21,15.13,15.15,36845.0,15.18,15.21,15.13,15.15,36845.0
2023-10-12 11:05:00,15.13,15.16,15.1,15.12,26731.0,15.13,15.16,15.1,15.12,26731.0
2023-10-12 11:10:00,15.11,15.13,15.1,15.12,28894.0,15.11,15.13,15.1,15.12,28894.0
2023-10-12 11:15:00,15.12,15.12,15.08,15.1,46791.0,15.12,15.12,15.08,15.1,46791.0
2023-10-12 11:20:00,15.11,15.11,15.06,15.07,48800.0,15.11,15.11,15.06,15.07,48800.0
2023-10-12 11:25:00,15.07,15.08,15.05,15.07,18188.0,15.07,15.08,15.05,15.07,18188.0
2023-10-12 11:30:00,15.07,15.07,15.02,15.07,58289.0,15.07,15.07,15.02,15.07,58289.0
2023-10-12 11:35:00,15.07,15.07,15.02,15.03,17954.0,15.07,15.07,15.02,15.03,17954.0
2023-10-12 11:40:00,15.03,15.1,15.01,15.1,37516.0,15.03,15.1,15.01,15.1,37516.0
2023-10-12 11:45:00,15.1,15.11,15.05,15.07,38835.0,15.1,15.11,15.05,15.07,38835.0
2023-10-12 11:50:00,15.06,15.17,15.06,15.16,20792.0,15.06,15.17,15.06,15.16,20792.0
2023-10-12 11:55:00,15.16,15.18,15.11,15.12,34665.0,15.16,15.18,15.11,15.12,34665.0
2023-10-12 12:00:00,15.11,15.11,15.06,15.07,14413.0,15.11,15.11,15.06,15.07,14413.0
2023-10-12 12:05:00,15.07,15.07,15.05,15.06,12320.0,15.07,15.07,15.05,15.06,12320.0
2023-10-12 12:10:00,15.06,15.08,15.05,15.06,11975.0,15.06,15.08,15.05,15.06,11975.0
2023-10-12 12:15:00,15.06,15.07,15.04,15.05,11018.0,15.06,15.07,15.04,15.05,11018.0
2023-10-12 12:20:00,15.05,15.06,15.0,15.04,79519.0,15.05,15.06,15.0,15.04,79519.0
2023-10-12 12:25:00,15.05,15.05,14.98,14.99,56630.0,15.05,15.05,14.98,14.99,56630.0
2023-10-12 12:30:00,15.0,15.06,14.98,15.0,35303.0,15.0,15.06,14.98,15.0,35303.0
2023-10-12 12:35:00,15.01,15.02,14.99,15.02,19560.0,15.01,15.02,14.99,15.02,19560.0
2023-10-12 12:40:00,15.02,15.04,15.0,15.03,25908.0,15.02,15.04,15.0,15.03,25908.0
2023-10-12 12:45:00,15.03,15.03,15.0,15.01,11757.0,15.03,15.03,15.0,15.01,11757.0
2023-10-12 12:50:00,15.01,15.01,14.99,15.01,14657.0,15.01,15.01,14.99,15.01,14657.0
2023-10-12 12:55:00,15.0,15.0,14.97,14.99,42313.0,15.0,15.0,14.97,14.99,42313.0
2023-10-12 13:00:00,14.98,15.0,14.96,15.0,25198.0,14.98,15.0,14.96,15.0,25198.0
2023-10-12 13:05:00,14.99,14.99,14.91,14.93,23161.0,14.99,14.99,14.91,14.93,23161.0
2023-10-12 13:10:00,14.93,14.97,14.92,14.93,14205.0,14.93,14.97,14.92,14.93,14205.0
2023-10-12 13:15:00,14.94,14.97,14.93,14.96,27938.0,14.94,14.97,14.93,14.96,27938.0
2023-10-12 13:20:00,14.97,14.97,14.88,14.89,27814.0,14.97,14.97,14.88,14.89,27814.0
2023-10-12 13:25:00,14.89,14.9,14.87,14.87,19171.0,14.89,14.9,14.87,14.87,19171.0
2023-10-12 13:30:00,14.87,14.9,14.84,14.85,31411.0,14.87,14.9,14.84,14.85,31411.0
2023-10-12 13:35:00,14.86,14.87,14.83,14.84,14242.0,14.86,14.87,14.83,14.84,14242.0
2023-10-12 13:40:00,14.84,14.85,14.82,14.82,17023.0,14.84,14.85,14.82,14.82,17023.0
2023-10-12 13:45:00,14.82,14.86,14.82,14.85,22036.0,14.82,14.86,14.82,14.85,22036.0
2023-10-12 13:50:00,14.86,14.91,14.84,14.89,32008.0,14.86,14.91,14.84,14.89,32008.0
2023-10-12 13:55:00,14.89,14.9,14.88,14.89,7697.0,14.89,14.9,14.88,14.89,7697.0
2023-10-12 14:00:00,14.9,14.91,14.88,14.89,13172.0,14.9,14.91,14.88,14.89,13172.0
2023-10-12 14:05:00,14.9,14.9,14.88,14.9,15373.0,14.9,14.9,14.88,14.9,15373.0
2023-10-12 14:10:00,14.9,14.94,14.89,14.94,25897.0,14.9,14.94,14.89,14.94,25897.0
2023-10-12 14:15:00,14.94,14.98,14.92,14.98,38079.0,14.94,14.98,14.92,14.98,38079.0
2023-10-12 14:20:00,14.98,15.01,14.96,14.99,157999.0,14.98,15.01,14.96,14.99,157999.0
2023-10-12 14:25:00,14.99,15.01,14.97,15.01,50676.0,14.99,15.01,14.97,15.01,50676.0
2023-10-12 14:30:00,15.0,15.0,14.94,14.96,29627.0,15.0,15.0,14.94,14.96,29627.0
2023-10-12 14:35:00,14.96,14.97,14.94,14.95,10676.0,14.96,14.97,14.94,14.95,10676.0
2023-10-12 14:40:00,14.95,14.96,14.93,14.95,10122.0,14.95,14.96,14.93,14.95,10122.0
2023-10-12 14:45:00,14.95,14.97,14.93,14.96,5914.0,14.95,14.97,14.93,14.96,5914.0
2023-10-12 14:50:00,14.96,14.98,14.93,14.95,10516.0,14.96,14.98,14.93,14.95,10516.0
2023-10-12 14:55:00,14.94,14.96,14.93,14.94,34421.0,14.94,14.96,14.93,14.94,34421.0
2023-10-12 15:00:00,14.94,14.98,14.94,14.98,22053.0,14.94,14.98,14.94,14.98,22053.0
2023-10-12 15:05:00,14.97,14.98,14.96,14.98,9738.0,14.97,14.98,14.96,14.98,9738.0
2023-10-12 15:10:00,14.98,14.99,14.96,14.98,15895.0,14.98,14.99,14.96,14.98,15895.0
2023-10-12 15:15:00,14.97,14.98,14.94,14.95,9087.0,14.97,14.98,14.94,14.95,9087.0
2023-10-12 15:20:00,14.95,14.97,14.94,14.95,11534.0,14.95,14.97,14.94,14.95,11534.0
2023-10-12 15:25:00,14.94,14.94,14.92,14.93,10444.0,14.94,14.94,14.92,14.93,10444.0
2023-10-12 15:30:00,14.94,14.98,14.92,14.96,26079.0,14.94,14.98,14.92,14.96,26079.0
2023-10-12 15:35:00,14.97,15.01,14.95,15.0,19066.0,14.97,15.01,14.95,15.0,19066.0
2023-10-12 15:40:00,14.99,15.0,14.97,14.97,16904.0,14.99,15.0,14.97,14.97,16904.0
2023-10-12 15:45:00,14.97,15.0,14.96,15.0,30372.0,14.97,15.0,14.96,15.0,30372.0
2023-10-12 15:50:00,15.0,15.05,14.99,15.04,103155.0,15.0,15.05,14.99,15.04,103155.0
2023-10-12 15:55:00,15.04,15.1,15.01,15.1,228413.0,15.04,15.1,15.01,15.1,228413.0
2023-10-13 09:30:00,14.92,14.99,14.87,14.9,46383.0,14.92,14.99,14.87,14.9,46383.0
2023-10-13 09:35:00,14.9,15.06,14.85,15.06,26038.0,14.9,15.06,14.85,15.06,26038.0
2023-10-13 09:40:00,15.08,15.11,14.9,14.91,27526.0,15.08,15.11,14.9,14.91,27526.0
2023-10-13 09:45:00,14.9,14.97,14.9,14.96,159856.0,14.9,14.97,14.9,14.96,159856.0
2023-10-13 09:50:00,14.95,14.99,14.93,14.98,18167.0,14.95,14.99,14.93,14.98,18167.0
2023-10-13 09:55:00,14.99,15.0,14.98,14.98,9986.0,14.99,15.0,14.98,14.98,9986.0
2023-10-13 10:00:00,14.96,14.97,14.85,14.89,22663.0,14.96,14.97,14.85,14.89,22663.0
2023-10-13 10:05:00,14.9,14.91,14.85,14.89,16641.0,14.9,14.91,14.85,14.89,16641.0
2023-10-13 10:10:00,14.89,14.94,14.86,14.86,23353.0,14.89,14.94,14.86,14.86,23353.0
2023-10-13 10:15:00,14.87,14.88,14.83,14.88,10974.0,14.87,14.88,14.83,14.88,10974.0
2023-10-13 10:20:00,14.88,14.92,14.86,14.87,22803.0,14.88,14.92,14.86,14.87,22803.0
2023-10-13 10:25:00,14.86,14.87,14.83,14.83,11969.0,14.86,14.87,14.83,14.83,11969.0
2023-10-13 10:30:00,14.83,14.84,14.78,14.79,72061.0,14.83,14.84,14.78,14.79,72061.0
2023-10-13 10:35:00,14.8,14.84,14.79,14.82,19360.0,14.8,14.84,14.79,14.82,19360.0
2023-10-13 10:40:00,14.82,14.85,14.79,14.84,13992.0,14.82,14.85,14.79,14.84,13992.0
2023-10-13 10:45:00,14.84,14.9,14.82,14.87,24200.0,14.84,14.9,14.82,14.87,24200.0
2023-10-13 10:50:00,14.87,14.87,14.8,14.83,20805.0,14.87,14.87,14.8,14.83,20805.0
2023-10-13 10:55:00,14.84,14.85,14.81,14.83,6334.0,14.84,14.85,14.81,14.83,6334.0
2023-10-13 11:00:00,14.84,14.86,14.83,14.85,11927.0,14.84,14.86,14.83,14.85,11927.0
2023-10-13 11:05:00,14.84,14.89,14.81,14.89,15958.0,14.84,14.89,14.81,14.89,15958.0
2023-10-13 11:10:00,14.9,14.9,14.83,14.86,8839.0,14.9,14.9,14.83,14.86,8839.0
2023-10-13 11:15:00,14.85,14.89,14.84,14.87,6126.0,14.85,14.89,14.84,14.87,6126.0
2023-10-13 11:20:00,14.87,14.92,14.86,14.88,13637.0,14.87,14.92,14.86,14.88,13637.0
2023-10-13 11:25:00,14.88,14.91,14.86,14.91,13779.0,14.88,14.91,14.86,14.91,13779.0
2023-10-13 11:30:00,14.9,14.9,14.86,14.9,5512.0,14.9,14.9,14.86,14.9,5512.0
2023-10-13 11:35:00,14.9,14.91,14.87,14.88,10242.0,14.9,14.91,14.87,14.88,10242.0
2023-10-13 11:40:00,14.89,14.89,14.86,14.88,7879.0,14.89,14.89,14.86,14.88,7879.0
2023-10-13 11:45:00,14.87,14.9,14.85,14.87,2855.0,14.87,14.9,14.85,14.87,2855.0
2023-10-13 11:50:00,14.86,14.86,14.82,14.82,7615.0,14.86,14.86,14.82,14.82,7615.0
2023-10-13 11:55:00,14.82,14.83,14.8,14.81,10791.0,14.82,14.83,14.8,14.81,10791.0
2023-10-13 12:00:00,14.81,14.87,14.8,14.86,25233.0,14.81,14.87,14.8,14.86,25233.0
2023-10-13 12:05:00,14.86,14.87,14.84,14.86,7333.0,14.86,14.87,14.84,14.86,7333.0
2023-10-13 12:10:00,14.86,14.86,14.83,14.84,7934.0,14.86,14.86,14.83,14.84,7934.0
2023-10-13 12:15:00,14.84,14.87,14.83,14.85,11618.0,14.84,14.87,14.83,14.85,11618.0
2023-10-13 12:20:00,14.85,14.88,14.84,14.88,6476.0,14.85,14.88,14.84,14.88,6476.0
2023-10-13 12:25:00,14.88,14.89,14.86,14.87,9555.0,14.88,14.89,14.86,14.87,9555.0
2023-10-13 12:30:00,14.86,14.88,14.86,14.87,4717.0,14.86,14.88,14.86,14.87,4717.0
2023-10-13 12:35:00,14.87,14.87,14.85,14.87,10774.0,14.87,14.87,14.85,14.87,10774.0
2023-10-13 12:40:00,14.87,14.89,14.87,14.88,4583.0,14.87,14.89,14.87,14.88,4583.0
2023-10-13 12:45:00,14.88,14.88,14.82,14.82,10138.0,14.88,14.88,14.82,14.82,10138.0
2023-10-13 12:50:00,14.82,14.83,14.8,14.81,8993.0,14.82,14.83,14.8,14.81,8993.0
2023-10-13 12:55:00,14.81,14.82,14.8,14.81,4383.0,14.81,14.82,14.8,14.81,4383.0
2023-10-13 13:00:00,14.81,14.85,14.8,14.82,10789.0,14.81,14.85,14.8,14.82,10789.0
2023-10-13 13:05:00,14.82,14.83,14.81,14.82,7903.0,14.82,14.83,14.81,14.82,7903.0
2023-10-13 13:10:00,14.82,14.83,14.79,14.8,25226.0,14.82,14.83,14.79,14.8,25226.0
2023-10-13 13:15:00,14.81,14.85,14.8,14.85,7454.0,14.81,14.85,14.8,14.85,7454.0
2023-10-13 13:20:00,14.85,14.86,14.83,14.85,8328.0,14.85,14.86,14.83,14.85,8328.0
2023-10-13 13:25:00,14.85,14.85,14.8,14.83,7844.0,14.85,14.85,14.8,14.83,7844.0
2023-10-13 13:30:00,14.81,14.83,14.8,14.83,4238.0,14.81,14.83,14.8,14.83,4238.0
2023-10-13 13:35:00,14.83,14.85,14.82,14.84,11191.0,14.83,14.85,14.82,14.84,11191.0
2023-10-13 13:40:00,14.83,14.91,14.83,14.89,29844.0,14.83,14.91,14.83,14.89,29844.0
2023-10-13 13:45:00,14.88,14.9,14.87,14.88,6751.0,14.88,14.9,14.87,14.88,6751.0
2023-10-13 13:50:00,14.89,14.91,14.87,14.87,10367.0,14.89,14.91,14.87,14.87,10367.0
2023-10-13 13:55:00,14.87,14.88,14.85,14.86,4092.0,14.87,14.88,14.85,14.86,4092.0
2023-10-13 14:00:00,14.87,14.88,14.85,14.85,4457.0,14.87,14.88,14.85,14.85,4457.0
2023-10-13 14:05:00,14.86,14.89,14.84,14.86,3570.0,14.86,14.89,14.84,14.86,3570.0
2023-10-13 14:10:00,14.86,14.88,14.85,14.87,6586.0,14.86,14.88,14.85,14.87,6586.0
2023-10-13 14:15:00,14.86,14.9,14.86,14.89,11187.0,14.86,14.9,14.86,14.89,11187.0
2023-10-13 14:20:00,14.89,14.9,14.87,14.87,3459.0,14.89,14.9,14.87,14.87,3459.0
2023-10-13 14:25:00,14.87,14.87,14.86,14.87,3121.0,14.87,14.87,14.86,14.87,3121.0
2023-10-13 14:30:00,14.88,14.9,14.87,14.89,5987.0,14.88,14.9,14.87,14.89,5987.0
2023-10-13 14:35:00,14.89,14.92,14.87,14.92,20653.0,14.89,14.92,14.87,14.92,20653.0
2023-10-13 14:40:00,14.92,14.92,14.89,14.89,4458.0,14.92,14.92,14.89,14.89,4458.0
2023-10-13 14:45:00,14.89,14.91,14.88,14.89,6301.0,14.89,14.91,14.88,14.89,6301.0
2023-10-13 14:50:00,14.89,14.91,14.88,14.9,4582.0,14.89,14.91,14.88,14.9,4582.0
2023-10-13 14:55:00,14.9,14.91,14.87,14.91,11466.0,14.9,14.91,14.87,14.91,11466.0
2023-10-13 15:00:00,14.91,14.93,14.9,14.91,8248.0,14.91,14.93,14.9,14.91,8248.0
2023-10-13 15:05:00,14.91,14.92,14.88,14.92,6319.0,14.91,14.92,14.88,14.92,6319.0
2023-10-13 15:10:00,14.91,14.93,14.9,14.9,21960.0,14.91,14.93,14.9,14.9,21960.0
2023-10-13 15:15:00,14.9,14.91,14.87,14.88,7070.0,14.9,14.91,14.87,14.88,7070.0
2023-10-13 15:20:00,14.87,14.89,14.87,14.87,5335.0,14.87,14.89,14.87,14.87,5335.0
2023-10-13 15:25:00,14.87,14.88,14.83,14.87,28807.0,14.87,14.88,14.83,14.87,28807.0
2023-10-13 15:30:00,14.87,14.88,14.85,14.86,9267.0,14.87,14.88,14.85,14.86,9267.0
2023-10-13 15:35:00,14.86,14.87,14.85,14.87,8477.0,14.86,14.87,14.85,14.87,8477.0
2023-10-13 15:40:00,14.87,14.88,14.86,14.87,19124.0,14.87,14.88,14.86,14.87,19124.0
2023-10-13 15:45:00,14.88,14.9,14.87,14.9,18900.0,14.88,14.9,14.87,14.9,18900.0
2023-10-13 15:50:00,14.9,14.93,14.89,14.91,73666.0,14.9,14.93,14.89,14.91,73666.0
2023-10-13 15:55:00,14.9,14.92,14.88,14.92,126520.0,14.9,14.92,14.88,14.92,126520.0
2023-10-16 09:30:00,14.81,14.93,14.76,14.78,68232.0,14.81,14.93,14.76,14.78,68232.0
2023-10-16 09:35:00,14.76,14.78,14.61,14.62,53361.0,14.76,14.78,14.61,14.62,53361.0
2023-10-16 09:40:00,14.62,14.62,14.44,14.6,88496.0,14.62,14.62,14.44,14.6,88496.0
2023-10-16 09:45:00,14.6,14.66,14.57,14.65,35831.0,14.6,14.66,14.57,14.65,35831.0
2023-10-16 09:50:00,14.67,14.83,14.67,14.73,35523.0,14.67,14.83,14.67,14.73,35523.0
2023-10-16 09:55:00,14.73,14.74,14.66,14.66,28283.0,14.73,14.74,14.66,14.66,28283.0
2023-10-16 10:00:00,14.66,14.68,14.61,14.64,28314.0,14.66,14.68,14.61,14.64,28314.0
2023-10-16 10:05:00,14.62,14.68,14.6,14.68,21235.0,14.62,14.68,14.6,14.68,21235.0
2023-10-16 10:10:00,14.69,14.7,14.63,14.64,21204.0,14.69,14.7,14.63,14.64,21204.0
2023-10-16 10:15:00,14.63,14.68,14.62,14.66,24482.0,14.63,14.68,14.62,14.66,24482.0
2023-10-16 10:20:00,14.66,14.69,14.64,14.69,32822.0,14.66,14.69,14.64,14.69,32822.0
2023-10-16 10:25:00,14.68,14.68,14.61,14.63,23042.0,14.68,14.68,14.61,14.63,23042.0
2023-10-16 10:30:00,14.64,14.66,14.61,14.63,29542.0,14.64,14.66,14.61,14.63,29542.0
2023-10-16 10:35:00,14.62,14.64,14.53,14.54,42911.0,14.62,14.64,14.53,14.54,42911.0
2023-10-16 10:40:00,14.55,14.56,14.5,14.5,49432.0,14.55,14.56,14.5,14.5,49432.0
2023-10-16 10:45:00,14.51,14.51,14.35,14.39,128019.0,14.51,14.51,14.35,14.39,128019.0
2023-10-16 10:50:00,14.39,14.39,14.26,14.29,93767.0,14.39,14.39,14.26,14.29,93767.0
2023-10-16 10:55:00,14.29,14.34,14.22,14.3,142601.0,14.29,14.34,14.22,14.3,142601.0
2023-10-16 11:00:00,14.31,14.35,14.15,14.23,88081.0,14.31,14.35,14.15,14.23,88081.0
2023-10-16 11:05:00,14.23,14.26,14.15,14.17,47736.0,14.23,14.26,14.15,14.17,47736.0
2023-10-16 11:10:00,14.17,14.22,14.15,14.2,85602.0,14.17,14.22,14.15,14.2,85602.0
2023-10-16 11:15:00,14.2,14.3,14.19,14.29,199613.0,14.2,14.3,14.19,14.29,199613.0
2023-10-16 11:20:00,14.29,14.35,14.28,14.33,58569.0,14.29,14.35,14.28,14.33,58569.0
2023-10-16 11:25:00,14.32,14.45,14.32,14.43,49047.0,14.32,14.45,14.32,14.43,49047.0
2023-10-16 11:30:00,14.43,14.49,14.42,14.49,52723.0,14.43,14.49,14.42,14.49,52723.0
2023-10-16 11:35:00,14.49,14.49,14.4,14.4,37072.0,14.49,14.49,14.4,14.4,37072.0
2023-10-16 11:40:00,14.41,14.43,14.36,14.43,28170.0,14.41,14.43,14.36,14.43,28170.0
2023-10-16 11:45:00,14.42,14.45,14.4,14.44,25687.0,14.42,14.45,14.4,14.44,25687.0
2023-10-16 11:50:00,14.44,14.44,14.37,14.41,30079.0,14.44,14.44,14.37,14.41,30079.0
2023-10-16 11:55:00,14.41,14.42,14.38,14.39,13370.0,14.41,14.42,14.38,14.39,13370.0
2023-10-16 12:00:00,14.38,14.43,14.38,14.42,13193.0,14.38,14.43,14.38,14.42,13193.0
2023-10-16 12:05:00,14.43,14.56,14.43,14.54,46189.0,14.43,14.56,14.43,14.54,46189.0
2023-10-16 12:10:00,14.54,14.58,14.54,14.57,17386.0,14.54,14.58,14.54,14.57,17386.0
2023-10-16 12:15:00,14.57,14.6,14.55,14.6,29050.0,14.57,14.6,14.55,14.6,29050.0
2023-10-16 12:20:00,14.6,14.61,14.52,14.58,48198.0,14.6,14.61,14.52,14.58,48198.0
2023-10-16 12:25:00,14.58,14.6,14.56,14.58,9839.0,14.58,14.6,14.56,14.58,9839.0
2023-10-16 12:30:00,14.59,14.63,14.58,14.61,13425.0,14.59,14.63,14.58,14.61,13425.0
2023-10-16 12:35:00,14.62,14.66,14.61,14.64,43605.0,14.62,14.66,14.61,14.64,43605.0
2023-10-16 12:40:00,14.65,14.67,14.63,14.64,12641.0,14.65,14.67,14.63,14.64,12641.0
2023-10-16 12:45:00,14.63,14.65,14.55,14.55,31342.0,14.63,14.65,14.55,14.55,31342.0
2023-10-16 12:50:00,14.56,14.58,14.51,14.51,16712.0,14.56,14.58,14.51,14.51,16712.0
2023-10-16 12:55:00,14.51,14.52,14.46,14.49,22930.0,14.51,14.52,14.46,14.49,22930.0
2023-10-16 13:00:00,14.5,14.54,14.5,14.54,11436.0,14.5,14.54,14.5,14.54,11436.0
2023-10-16 13:05:00,14.54,14.57,14.53,14.55,12782.0,14.54,14.57,14.53,14.55,12782.0
2023-10-16 13:10:00,14.56,14.57,14.54,14.56,13475.0,14.56,14.57,14.54,14.56,13475.0
2023-10-16 13:15:00,14.56,14.57,14.52,14.54,6895.0,14.56,14.57,14.52,14.54,6895.0
2023-10-16 13:20:00,14.53,14.53,14.45,14.46,32579.0,14.53,14.53,14.45,14.46,32579.0
2023-10-16 13:25:00,14.46,14.54,14.41,14.53,21978.0,14.46,14.54,14.41,14.53,21978.0
2023-10-16 13:30:00,14.53,14.53,14.47,14.49,12753.0,14.53,14.53,14.47,14.49,12753.0
2023-10-16 13:35:00,14.49,14.55,14.49,14.54,15137.0,14.49,14.55,14.49,14.54,15137.0
2023-10-16 13:40:00,14.55,14.63,14.54,14.62,21904.0,14.55,14.63,14.54,14.62,21904.0
2023-10-16 13:45:00,14.62,14.63,14.58,14.59,15454.0,14.62,14.63,14.58,14.59,15454.0
2023-10-16 13:50:00,14.58,14.61,14.58,14.61,15324.0,14.58,14.61,14.58,14.61,15324.0
2023-10-16 13:55:00,14.61,14.63,14.6,14.63,18924.0,14.61,14.63,14.6,14.63,18924.0
2023-10-16 14:00:00,14.63,14.63,14.56,14.57,9093.0,14.63,14.63,14.56,14.57,9093.0
2023-10-16 14:05:00,14.57,14.59,14.54,14.59,10178.0,14.57,14.59,14.54,14.59,10178.0
2023-10-16 14:10:00,14.58,14.59,14.51,14.53,15830.0,14.58,14.59,14.51,14.53,15830.0
2023-10-16 14:15:00,14.53,14.54,14.51,14.53,11189.0,14.53,14.54,14.51,14.53,11189.0
2023-10-16 14:20:00,14.53,14.53,14.47,14.48,14732.0,14.53,14.53,14.47,14.48,14732.0
2023-10-16 14:25:00,14.48,14.49,14.46,14.46,12346.0,14.48,14.49,14.46,14.46,12346.0
2023-10-16 14:30:00,14.46,14.47,14.42,14.46,33642.0,14.46,14.47,14.42,14.46,33642.0
2023-10-16 14:35:00,14.46,14.5,14.45,14.5,19474.0,14.46,14.5,14.45,14.5,19474.0
2023-10-16 14:40:00,14.5,14.52,14.49,14.52,6849.0,14.5,14.52,14.49,14.52,6849.0
2023-10-16 14:45:00,14.51,14.52,14.49,14.52,9903.0,14.51,14.52,14.49,14.52,9903.0
2023-10-16 14:50:00,14.51,14.51,14.47,14.48,12745.0,14.51,14.51,14.47,14.48,12745.0
2023-10-16 14:55:00,14.48,14.49,14.46,14.49,14082.0,14.48,14.49,14.46,14.49,14082.0
2023-10-16 15:00:00,14.49,14.5,14.48,14.5,18460.0,14.49,14.5,14.48,14.5,18460.0
2023-10-16 15:05:00,14.5,14.51,14.49,14.49,16135.0,14.5,14.51,14.49,14.49,16135.0
2023-10-16 15:10:00,14.49,14.5,14.45,14.46,21356.0,14.49,14.5,14.45,14.46,21356.0
2023-10-16 15:15:00,14.46,14.46,14.4,14.41,25731.0,14.46,14.46,14.4,14.41,25731.0
2023-10-16 15:20:00,14.41,14.45,14.41,14.42,14828.0,14.41,14.45,14.41,14.42,14828.0
2023-10-16 15:25:00,14.42,14.45,14.41,14.45,17827.0,14.42,14.45,14.41,14.45,17827.0
2023-10-16 15:30:00,14.45,14.47,14.4,14.42,43705.0,14.45,14.47,14.4,14.42,43705.0
2023-10-16 15:35:00,14.41,14.48,14.41,14.48,43582.0,14.41,14.48,14.41,14.48,43582.0
2023-10-16 15:40:00,14.48,14.5,14.46,14.48,45969.0,14.48,14.5,14.46,14.48,45969.0
2023-10-16 15:45:00,14.47,14.49,14.43,14.49,31721.0,14.47,14.49,14.43,14.49,31721.0
2023-10-16 15:50:00,14.48,14.5,14.47,14.5,49827.0,14.48,14.5,14.47,14.5,49827.0
2023-10-16 15:55:00,14.5,14.5,14.42,14.42,136770.0,14.5,14.5,14.42,14.42,136770.0
2023-10-17 09:30:00,14.25,14.5,14.22,14.49,79255.0,14.25,14.5,14.22,14.49,79255.0
2023-10-17 09:35:00,14.49,14.7,14.45,14.69,76755.0,14.49,14.7,14.45,14.69,76755.0
2023-10-17 09:40:00,14.69,14.69,14.61,14.65,31403.0,14.69,14.69,14.61,14.65,31403.0
2023-10-17 09:45:00,14.65,14.65,14.54,14.58,60961.0,14.65,14.65,14.54,14.58,60961.0
2023-10-17 09:50:00,14.58,14.66,14.56,14.61,75774.0,14.58,14.66,14.56,14.61,75774.0
2023-10-17 09:55:00,14.62,14.63,14.56,14.6,30609.0,14.62,14.63,14.56,14.6,30609.0
2023-10-17 10:00:00,14.59,14.69,14.57,14.64,56076.0,14.59,14.69,14.57,14.64,56076.0
2023-10-17 10:05:00,14.63,14.7,14.59,14.67,43254.0,14.63,14.7,14.59,14.67,43254.0
2023-10-17 10:10:00,14.69,14.82,14.68,14.81,53438.0,14.69,14.82,14.68,14.81,53438.0
2023-10-17 10:15:00,14.81,14.83,14.76,14.78,53956.0,14.81,14.83,14.76,14.78,53956.0
2023-10-17 10:20:00,14.77,14.77,14.7,14.73,34271.0,14.77,14.77,14.7,14.73,34271.0
2023-10-17 10:25:00,14.73,14.75,14.68,14.7,31963.0,14.73,14.75,14.68,14.7,31963.0
2023-10-17 10:30:00,14.71,14.72,14.62,14.69,23662.0,14.71,14.72,14.62,14.69,23662.0
2023-10-17 10:35:00,14.7,14.73,14.67,14.7,31711.0,14.7,14.73,14.67,14.7,31711.0
2023-10-17 10:40:00,14.7,14.7,14.58,14.58,25779.0,14.7,14.7,14.58,14.58,25779.0
2023-10-17 10:45:00,14.59,14.68,14.59,14.68,19527.0,14.59,14.68,14.59,14.68,19527.0
2023-10-17 10:50:00,14.67,14.67,14.59,14.64,11167.0,14.67,14.67,14.59,14.64,11167.0
2023-10-17 10:55:00,14.64,14.7,14.57,14.61,33198.0,14.64,14.7,14.57,14.61,33198.0
2023-10-17 11:00:00,14.6,14.65,14.6,14.65,15394.0,14.6,14.65,14.6,14.65,15394.0
2023-10-17 11:05:00,14.65,14.71,14.65,14.67,14697.0,14.65,14.71,14.65,14.67,14697.0
2023-10-17 11:10:00,14.68,14.69,14.64,14.65,15795.0,14.68,14.69,14.64,14.65,15795.0
2023-10-17 11:15:00,14.65,14.69,14.63,14.67,31700.0,14.65,14.69,14.63,14.67,31700.0
2023-10-17 11:20:00,14.67,14.74,14.65,14.74,14555.0,14.67,14.74,14.65,14.74,14555.0
2023-10-17 11:25:00,14.73,14.76,14.69,14.75,23369.0,14.73,14.76,14.69,14.75,23369.0
2023-10-17 11:30:00,14.75,14.75,14.7,14.7,14187.0,14.75,14.75,14.7,14.7,14187.0
2023-10-17 11:35:00,14.7,14.71,14.65,14.65,33167.0,14.7,14.71,14.65,14.65,33167.0
2023-10-17 11:40:00,14.66,14.67,14.62,14.63,16920.0,14.66,14.67,14.62,14.63,16920.0
2023-10-17 11:45:00,14.63,14.63,14.59,14.6,19897.0,14.63,14.63,14.59,14.6,19897.0
2023-10-17 11:50:00,14.6,14.63,14.59,14.63,13166.0,14.6,14.63,14.59,14.63,13166.0
2023-10-17 11:55:00,14.62,14.65,14.61,14.65,16268.0,14.62,14.65,14.61,14.65,16268.0
2023-10-17 12:00:00,14.64,14.67,14.58,14.58,22347.0,14.64,14.67,14.58,14.58,22347.0
2023-10-17 12:05:00,14.59,14.6,14.56,14.59,19946.0,14.59,14.6,14.56,14.59,19946.0
2023-10-17 12:10:00,14.6,14.64,14.59,14.63,18487.0,14.6,14.64,14.59,14.63,18487.0
2023-10-17 12:15:00,14.63,14.63,14.57,14.58,11685.0,14.63,14.63,14.57,14.58,11685.0
2023-10-17 12:20:00,14.58,14.63,14.57,14.59,24917.0,14.58,14.63,14.57,14.59,24917.0
2023-10-17 12:25:00,14.6,14.61,14.58,14.61,14594.0,14.6,14.61,14.58,14.61,14594.0
2023-10-17 12:30:00,14.61,14.61,14.57,14.58,13058.0,14.61,14.61,14.57,14.58,13058.0
2023-10-17 12:35:00,14.58,14.58,14.48,14.5,42436.0,14.58,14.58,14.48,14.5,42436.0
2023-10-17 12:40:00,14.5,14.5,14.48,14.5,13722.0,14.5,14.5,14.48,14.5,13722.0
2023-10-17 12:45:00,14.5,14.5,14.46,14.5,19968.0,14.5,14.5,14.46,14.5,19968.0
2023-10-17 12:50:00,14.5,14.53,14.48,14.53,26541.0,14.5,14.53,14.48,14.53,26541.0
2023-10-17 12:55:00,14.54,14.54,14.48,14.51,34728.0,14.54,14.54,14.48,14.51,34728.0
2023-10-17 13:00:00,14.5,14.55,14.48,14.54,20084.0,14.5,14.55,14.48,14.54,20084.0
2023-10-17 13:05:00,14.55,14.55,14.53,14.54,14476.0,14.55,14.55,14.53,14.54,14476.0
2023-10-17 13:10:00,14.54,14.54,14.51,14.52,17720.0,14.54,14.54,14.51,14.52,17720.0
2023-10-17 13:15:00,14.51,14.54,14.51,14.52,26872.0,14.51,14.54,14.51,14.52,26872.0
2023-10-17 13:20:00,14.52,14.53,14.52,14.53,5114.0,14.52,14.53,14.52,14.53,5114.0
2023-10-17 13:25:00,14.53,14.53,14.5,14.51,14704.0,14.53,14.53,14.5,14.51,14704.0
2023-10-17 13:30:00,14.52,14.52,14.48,14.51,87449.0,14.52,14.52,14.48,14.51,87449.0
2023-10-17 13:35:00,14.51,14.51,14.4,14.41,31983.0,14.51,14.51,14.4,14.41,31983.0
2023-10-17 13:40:00,14.42,14.45,14.4,14.43,22859.0,14.42,14.45,14.4,14.43,22859.0
2023-10-17 13:45:00,14.43,14.43,14.4,14.42,17721.0,14.43,14.43,14.4,14.42,17721.0
2023-10-17 13:50:00,14.43,14.43,14.37,14.37,17082.0,14.43,14.43,14.37,14.37,17082.0
2023-10-17 13:55:00,14.37,14.38,14.35,14.36,13891.0,14.37,14.38,14.35,14.36,13891.0
2023-10-17 14:00:00,14.36,14.36,14.33,14.34,26713.0,14.36,14.36,14.33,14.34,26713.0
2023-10-17 14:05:00,14.33,14.33,14.3,14.32,37225.0,14.33,14.33,14.3,14.32,37225.0
2023-10-17 14:10:00,14.33,14.35,14.31,14.32,23507.0,14.33,14.35,14.31,14.32,23507.0
2023-10-17 14:15:00,14.32,14.36,14.31,14.33,13827.0,14.32,14.36,14.31,14.33,13827.0
2023-10-17 14:20:00,14.33,14.36,14.32,14.34,9537.0,14.33,14.36,14.32,14.34,9537.0
2023-10-17 14:25:00,14.34,14.36,14.34,14.36,16412.0,14.34,14.36,14.34,14.36,16412.0
2023-10-17 14:30:00,14.36,14.36,14.33,14.35,34234.0,14.36,14.36,14.33,14.35,34234.0
2023-10-17 14:35:00,14.36,14.39,14.34,14.39,21889.0,14.36,14.39,14.34,14.39,21889.0
2023-10-17 14:40:00,14.39,14.41,14.37,14.39,20480.0,14.39,14.41,14.37,14.39,20480.0
2023-10-17 14:45:00,14.39,14.39,14.36,14.37,21774.0,14.39,14.39,14.36,14.37,21774.0
2023-10-17 14:50:00,14.36,14.36,14.26,14.27,28572.0,14.36,14.36,14.26,14.27,28572.0
2023-10-17 14:55:00,14.26,14.28,14.25,14.28,19478.0,14.26,14.28,14.25,14.28,19478.0
2023-10-17 15:00:00,14.28,14.28,14.25,14.26,12053.0,14.28,14.28,14.25,14.26,12053.0
2023-10-17 15:05:00,14.25,14.28,14.22,14.26,69333.0,14.25,14.28,14.22,14.26,69333.0
2023-10-17 15:10:00,14.26,14.26,14.24,14.24,12182.0,14.26,14.26,14.24,14.24,12182.0
2023-10-17 15:15:00,14.25,14.25,14.2,14.21,45150.0,14.25,14.25,14.2,14.21,45150.0
2023-10-17 15:20:00,14.22,14.22,14.19,14.2,46965.0,14.22,14.22,14.19,14.2,46965.0
2023-10-17 15:25:00,14.19,14.2,14.1,14.17,138419.0,14.19,14.2,14.1,14.17,138419.0
2023-10-17 15:30:00,14.16,14.26,14.15,14.23,73727.0,14.16,14.26,14.15,14.23,73727.0
2023-10-17 15:35:00,14.22,14.22,14.18,14.19,29040.0,14.22,14.22,14.18,14.19,29040.0
2023-10-17 15:40:00,14.19,14.2,14.14,14.15,43996.0,14.19,14.2,14.14,14.15,43996.0
2023-10-17 15:45:00,14.14,14.16,14.11,14.15,63366.0,14.14,14.16,14.11,14.15,63366.0
2023-10-17 15:50:00,14.14,14.18,14.12,14.17,95429.0,14.14,14.18,14.12,14.17,95429.0
2023-10-17 15:55:00,14.17,14.18,14.12,14.12,299543.0,14.17,14.18,14.12,14.12,299543.0
2023-10-18 09:30:00,14.0,14.11,13.82,14.09,151452.0,14.0,14.11,13.82,14.09,151452.0
2023-10-18 09:35:00,14.08,14.08,13.98,14.03,37354.0,14.08,14.08,13.98,14.03,37354.0
2023-10-18 09:40:00,14.01,14.12,13.93,14.11,50984.0,14.01,14.12,13.93,14.11,50984.0
2023-10-18 09:45:00,14.1,14.14,14.02,14.03,12908.0,14.1,14.14,14.02,14.03,12908.0
2023-10-18 09:50:00,14.02,14.03,13.93,13.96,27325.0,14.02,14.03,13.93,13.96,27325.0
2023-10-18 09:55:00,13.95,13.96,13.88,13.94,49088.0,13.95,13.96,13.88,13.94,49088.0
2023-10-18 10:00:00,13.94,13.98,13.87,13.96,54180.0,13.94,13.98,13.87,13.96,54180.0
2023-10-18 10:05:00,13.97,14.0,13.93,14.0,32958.0,13.97,14.0,13.93,14.0,32958.0
2023-10-18 10:10:00,14.0,14.0,13.93,13.93,14321.0,14.0,14.0,13.93,13.93,14321.0
2023-10-18 10:15:00,13.93,14.01,13.9,14.01,19680.0,13.93,14.01,13.9,14.01,19680.0
2023-10-18 10:20:00,14.01,14.07,14.0,14.07,16595.0,14.01,14.07,14.0,14.07,16595.0
2023-10-18 10:25:00,14.07,14.07,13.97,13.98,26511.0,14.07,14.07,13.97,13.98,26511.0
2023-10-18 10:30:00,13.97,14.04,13.96,14.0,11807.0,13.97,14.04,13.96,14.0,11807.0
2023-10-18 10:35:00,14.0,14.0,13.95,13.99,12883.0,14.0,14.0,13.95,13.99,12883.0
2023-10-18 10:40:00,13.99,14.02,13.96,13.98,19053.0,13.99,14.02,13.96,13.98,19053.0
2023-10-18 10:45:00,13.98,14.01,13.94,13.95,25222.0,13.98,14.01,13.94,13.95,25222.0
2023-10-18 10:50:00,13.94,13.96,13.82,13.83,71257.0,13.94,13.96,13.82,13.83,71257.0
2023-10-18 10:55:00,13.83,13.87,13.81,13.84,39828.0,13.83,13.87,13.81,13.84,39828.0
2023-10-18 11:00:00,13.84,13.92,13.83,13.91,26856.0,13.84,13.92,13.83,13.91,26856.0
2023-10-18 11:05:00,13.9,13.99,13.85,13.99,68296.0,13.9,13.99,13.85,13.99,68296.0
2023-10-18 11:10:00,13.99,14.14,13.96,14.13,71068.0,13.99,14.14,13.96,14.13,71068.0
2023-10-18 11:15:00,14.13,14.25,14.11,14.23,90928.0,14.13,14.25,14.11,14.23,90928.0
2023-10-18 11:20:00,14.23,14.23,14.08,14.14,52746.0,14.23,14.23,14.08,14.14,52746.0
2023-10-18 11:25:00,14.15,14.21,14.14,14.18,21096.0,14.15,14.21,14.14,14.18,21096.0
2023-10-18 11:30:00,14.17,14.19,14.13,14.14,45049.0,14.17,14.19,14.13,14.14,45049.0
2023-10-18 11:35:00,14.13,14.16,14.02,14.04,30322.0,14.13,14.16,14.02,14.04,30322.0
2023-10-18 11:40:00,14.03,14.1,14.0,14.0,55823.0,14.03,14.1,14.0,14.0,55823.0
2023-10-18 11:45:00,14.0,14.04,13.94,13.95,33587.0,14.0,14.04,13.94,13.95,33587.0
2023-10-18 11:50:00,13.95,14.0,13.95,13.97,14629.0,13.95,14.0,13.95,13.97,14629.0
2023-10-18 11:55:00,13.98,14.07,13.97,14.05,43197.0,13.98,14.07,13.97,14.05,43197.0
2023-10-18 12:00:00,14.05,14.14,14.04,14.14,29192.0,14.05,14.14,14.04,14.14,29192.0
2023-10-18 12:05:00,14.13,14.13,14.04,14.1,22374.0,14.13,14.13,14.04,14.1,22374.0
2023-10-18 12:10:00,14.09,14.09,13.97,13.98,58679.0,14.09,14.09,13.97,13.98,58679.0
2023-10-18 12:15:00,13.98,14.01,13.97,14.01,38404.0,13.98,14.01,13.97,14.01,38404.0
2023-10-18 12:20:00,14.01,14.01,13.96,13.99,30920.0,14.01,14.01,13.96,13.99,30920.0
2023-10-18 12:25:00,14.0,14.0,13.94,13.96,30462.0,14.0,14.0,13.94,13.96,30462.0
2023-10-18 12:30:00,13.96,13.98,13.92,13.92,24255.0,13.96,13.98,13.92,13.92,24255.0
2023-10-18 12:35:00,13.91,13.98,13.88,13.92,46117.0,13.91,13.98,13.88,13.92,46117.0
2023-10-18 12:40:00,13.93,14.0,13.9,13.96,27890.0,13.93,14.0,13.9,13.96,27890.0
2023-10-18 12:45:00,13.96,14.0,13.96,14.0,17958.0,13.96,14.0,13.96,14.0,17958.0
2023-10-18 12:50:00,14.0,14.0,13.98,13.99,7161.0,14.0,14.0,13.98,13.99,7161.0
2023-10-18 12:55:00,13.98,14.02,13.98,14.01,29425.0,13.98,14.02,13.98,14.01,29425.0
2023-10-18 13:00:00,14.02,14.06,14.0,14.04,14115.0,14.02,14.06,14.0,14.04,14115.0
2023-10-18 13:05:00,14.03,14.06,14.01,14.06,12812.0,14.03,14.06,14.01,14.06,12812.0
2023-10-18 13:10:00,14.06,14.19,14.04,14.18,81118.0,14.06,14.19,14.04,14.18,81118.0
2023-10-18 13:15:00,14.17,14.25,14.17,14.19,39296.0,14.17,14.25,14.17,14.19,39296.0
2023-10-18 13:20:00,14.18,14.18,14.07,14.08,22276.0,14.18,14.18,14.07,14.08,22276.0
2023-10-18 13:25:00,14.07,14.09,14.03,14.07,26607.0,14.07,14.09,14.03,14.07,26607.0
2023-10-18 13:30:00,14.07,14.07,14.0,14.01,12987.0,14.07,14.07,14.0,14.01,12987.0
2023-10-18 13:35:00,14.01,14.04,13.99,14.01,15144.0,14.01,14.04,13.99,14.01,15144.0
2023-10-18 13:40:00,14.01,14.02,13.97,14.01,30337.0,14.01,14.02,13.97,14.01,30337.0
2023-10-18 13:45:00,14.01,14.05,13.99,14.04,18552.0,14.01,14.05,13.99,14.04,18552.0
2023-10-18 13:50:00,14.04,14.08,14.02,14.08,23018.0,14.04,14.08,14.02,14.08,23018.0
2023-10-18 13:55:00,14.07,14.13,14.07,14.11,16956.0,14.07,14.13,14.07,14.11,16956.0
2023-10-18 14:00:00,14.11,14.12,14.06,14.07,10303.0,14.11,14.12,14.06,14.07,10303.0
2023-10-18 14:05:00,14.07,14.1,14.04,14.05,18239.0,14.07,14.1,14.04,14.05,18239.0
2023-10-18 14:10:00,14.05,14.06,14.02,14.05,14284.0,14.05,14.06,14.02,14.05,14284.0
2023-10-18 14:15:00,14.04,14.05,14.01,14.03,16383.0,14.04,14.05,14.01,14.03,16383.0
2023-10-18 14:20:00,14.02,14.05,14.02,14.04,17685.0,14.02,14.05,14.02,14.04,17685.0
2023-10-18 14:25:00,14.04,14.06,14.0,14.0,93176.0,14.04,14.06,14.0,14.0,93176.0
2023-10-18 14:30:00,14.0,14.04,13.99,14.03,93643.0,14.0,14.04,13.99,14.03,93643.0
2023-10-18 14:35:00,14.03,14.05,14.0,14.04,32848.0,14.03,14.05,14.0,14.04,32848.0
2023-10-18 14:40:00,14.04,14.05,13.99,14.0,19079.0,14.04,14.05,13.99,14.0,19079.0
2023-10-18 14:45:00,14.0,14.01,13.98,13.99,13273.0,14.0,14.01,13.98,13.99,13273.0
2023-10-18 14:50:00,13.98,13.98,13.91,13.94,22725.0,13.98,13.98,13.91,13.94,22725.0
2023-10-18 14:55:00,13.95,13.98,13.94,13.96,20772.0,13.95,13.98,13.94,13.96,20772.0
2023-10-18 15:00:00,13.96,13.96,13.94,13.95,7761.0,13.96,13.96,13.94,13.95,7761.0
2023-10-18 15:05:00,13.96,13.97,13.94,13.97,24769.0,13.96,13.97,13.94,13.97,24769.0
2023-10-18 15:10:00,13.96,13.98,13.95,13.98,66563.0,13.96,13.98,13.95,13.98,66563.0
2023-10-18 15:15:00,13.98,13.98,13.92,13.93,18461.0,13.98,13.98,13.92,13.93,18461.0
2023-10-18 15:20:00,13.94,13.95,13.91,13.92,31564.0,13.94,13.95,13.91,13.92,31564.0
2023-10-18 15:25:00,13.92,13.93,13.87,13.88,28371.0,13.92,13.93,13.87,13.88,28371.0
2023-10-18 15:30:00,13.88,13.89,13.85,13.85,80699.0,13.88,13.89,13.85,13.85,80699.0
2023-10-18 15:35:00,13.85,13.86,13.83,13.84,104772.0,13.85,13.86,13.83,13.84,104772.0
2023-10-18 15:40:00,13.84,13.87,13.84,13.86,50709.0,13.84,13.87,13.84,13.86,50709.0
2023-10-18 15:45:00,13.86,13.86,13.82,13.84,96649.0,13.86,13.86,13.82,13.84,96649.0
2023-10-18 15:50:00,13.85,13.91,13.84,13.89,130015.0,13.85,13.91,13.84,13.89,130015.0
2023-10-18 15:55:00,13.89,13.9,13.83,13.84,289449.0,13.89,13.9,13.83,13.84,289449.0
2023-10-19 09:30:00,13.8,13.85,13.62,13.68,113812.0,13.8,13.85,13.62,13.68,113812.0
2023-10-19 09:35:00,13.69,13.69,13.53,13.67,119445.0,13.69,13.69,13.53,13.67,119445.0
2023-10-19 09:40:00,13.67,13.68,13.54,13.56,45573.0,13.67,13.68,13.54,13.56,45573.0
2023-10-19 09:45:00,13.56,13.59,13.51,13.57,69062.0,13.56,13.59,13.51,13.57,69062.0
2023-10-19 09:50:00,13.57,13.61,13.52,13.54,52772.0,13.57,13.61,13.52,13.54,52772.0
2023-10-19 09:55:00,13.54,13.57,13.51,13.52,42991.0,13.54,13.57,13.51,13.52,42991.0
2023-10-19 10:00:00,13.52,13.56,13.47,13.53,114122.0,13.52,13.56,13.47,13.53,114122.0
2023-10-19 10:05:00,13.53,13.53,13.46,13.47,47143.0,13.53,13.53,13.46,13.47,47143.0
2023-10-19 10:10:00,13.48,13.57,13.45,13.57,100777.0,13.48,13.57,13.45,13.57,100777.0
2023-10-19 10:15:00,13.57,13.57,13.48,13.52,47099.0,13.57,13.57,13.48,13.52,47099.0
2023-10-19 10:20:00,13.52,13.52,13.48,13.49,25133.0,13.52,13.52,13.48,13.49,25133.0
2023-10-19 10:25:00,13.48,13.49,13.41,13.43,49093.0,13.48,13.49,13.41,13.43,49093.0
2023-10-19 10:30:00,13.43,13.49,13.37,13.49,88869.0,13.43,13.49,13.37,13.49,88869.0
2023-10-19 10:35:00,13.49,13.64,13.48,13.51,97930.0,13.49,13.64,13.48,13.51,97930.0
2023-10-19 10:40:00,13.51,13.53,13.48,13.49,25270.0,13.51,13.53,13.48,13.49,25270.0
2023-10-19 10:45:00,13.48,13.52,13.45,13.46,44974.0,13.48,13.52,13.45,13.46,44974.0
2023-10-19 10:50:00,13.46,13.48,13.43,13.45,32370.0,13.46,13.48,13.43,13.45,32370.0
2023-10-19 10:55:00,13.45,13.46,13.41,13.46,32750.0,13.45,13.46,13.41,13.46,32750.0
2023-10-19 11:00:00,13.46,13.47,13.36,13.38,39586.0,13.46,13.47,13.36,13.38,39586.0
2023-10-19 11:05:00,13.39,13.47,13.37,13.46,69217.0,13.39,13.47,13.37,13.46,69217.0
2023-10-19 11:10:00,13.46,13.47,13.37,13.38,41501.0,13.46,13.47,13.37,13.38,41501.0
2023-10-19 11:15:00,13.38,13.39,13.28,13.3,51260.0,13.38,13.39,13.28,13.3,51260.0
2023-10-19 11:20:00,13.29,13.33,13.25,13.3,53103.0,13.29,13.33,13.25,13.3,53103.0
2023-10-19 11:25:00,13.3,13.33,13.29,13.33,33884.0,13.3,13.33,13.29,13.33,33884.0
2023-10-19 11:30:00,13.32,13.37,13.3,13.35,40807.0,13.32,13.37,13.3,13.35,40807.0
2023-10-19 11:35:00,13.35,13.38,13.33,13.38,23644.0,13.35,13.38,13.33,13.38,23644.0
2023-10-19 11:40:00,13.38,13.42,13.32,13.33,22512.0,13.38,13.42,13.32,13.33,22512.0
2023-10-19 11:45:00,13.33,13.38,13.33,13.35,28447.0,13.33,13.38,13.33,13.35,28447.0
2023-10-19 11:50:00,13.35,13.41,13.33,13.4,25369.0,13.35,13.41,13.33,13.4,25369.0
2023-10-19 11:55:00,13.39,13.39,13.35,13.35,25165.0,13.39,13.39,13.35,13.35,25165.0
2023-10-19 12:00:00,13.36,13.42,13.28,13.38,45413.0,13.36,13.42,13.28,13.38,45413.0
2023-10-19 12:05:00,13.38,13.38,13.27,13.29,29243.0,13.38,13.38,13.27,13.29,29243.0
2023-10-19 12:10:00,13.29,13.31,13.27,13.29,18112.0,13.29,13.31,13.27,13.29,18112.0
2023-10-19 12:15:00,13.3,13.35,13.26,13.33,34845.0,13.3,13.35,13.26,13.33,34845.0
2023-10-19 12:20:00,13.34,13.4,13.33,13.36,23405.0,13.34,13.4,13.33,13.36,23405.0
2023-10-19 12:25:00,13.35,13.36,13.26,13.27,38235.0,13.35,13.36,13.26,13.27,38235.0
2023-10-19 12:30:00,13.27,13.3,13.23,13.24,59742.0,13.27,13.3,13.23,13.24,59742.0
2023-10-19 12:35:00,13.24,13.25,13.17,13.23,62991.0,13.24,13.25,13.17,13.23,62991.0
2023-10-19 12:40:00,13.22,13.26,13.21,13.25,34438.0,13.22,13.26,13.21,13.25,34438.0
2023-10-19 12:45:00,13.25,13.27,13.21,13.24,18608.0,13.25,13.27,13.21,13.24,18608.0
2023-10-19 12:50:00,13.24,13.27,13.17,13.24,66557.0,13.24,13.27,13.17,13.24,66557.0
2023-10-19 12:55:00,13.24,13.28,13.19,13.2,20571.0,13.24,13.28,13.19,13.2,20571.0
2023-10-19 13:00:00,13.2,13.3,13.19,13.29,53946.0,13.2,13.3,13.19,13.29,53946.0
2023-10-19 13:05:00,13.29,13.35,13.28,13.34,25707.0,13.29,13.35,13.28,13.34,25707.0
2023-10-19 13:10:00,13.33,13.34,13.29,13.29,14491.0,13.33,13.34,13.29,13.29,14491.0
2023-10-19 13:15:00,13.3,13.34,13.28,13.31,18396.0,13.3,13.34,13.28,13.31,18396.0
2023-10-19 13:20:00,13.31,13.32,13.26,13.29,21546.0,13.31,13.32,13.26,13.29,21546.0
2023-10-19 13:25:00,13.28,13.28,13.25,13.27,14923.0,13.28,13.28,13.25,13.27,14923.0
2023-10-19 13:30:00,13.27,13.31,13.24,13.24,18998.0,13.27,13.31,13.24,13.24,18998.0
2023-10-19 13:35:00,13.25,13.25,13.17,13.18,29461.0,13.25,13.25,13.17,13.18,29461.0
2023-10-19 13:40:00,13.18,13.2,13.17,13.18,18199.0,13.18,13.2,13.17,13.18,18199.0
2023-10-19 13:45:00,13.17,13.19,13.17,13.19,15622.0,13.17,13.19,13.17,13.19,15622.0
2023-10-19 13:50:00,13.18,13.23,13.18,13.2,61929.0,13.18,13.23,13.18,13.2,61929.0
2023-10-19 13:55:00,13.2,13.22,13.12,13.15,86591.0,13.2,13.22,13.12,13.15,86591.0
2023-10-19 14:00:00,13.14,13.18,13.12,13.15,78009.0,13.14,13.18,13.12,13.15,78009.0
2023-10-19 14:05:00,13.16,13.16,13.12,13.13,39751.0,13.16,13.16,13.12,13.13,39751.0
2023-10-19 14:10:00,13.13,13.18,13.12,13.13,42604.0,13.13,13.18,13.12,13.13,42604.0
2023-10-19 14:15:00,13.12,13.15,13.11,13.13,27174.0,13.12,13.15,13.11,13.13,27174.0
2023-10-19 14:20:00,13.13,13.16,13.12,13.13,22305.0,13.13,13.16,13.12,13.13,22305.0
2023-10-19 14:25:00,13.13,13.13,13.11,13.11,21714.0,13.13,13.13,13.11,13.11,21714.0
2023-10-19 14:30:00,13.11,13.12,13.07,13.11,49094.0,13.11,13.12,13.07,13.11,49094.0
2023-10-19 14:35:00,13.1,13.11,13.08,13.1,27039.0,13.1,13.11,13.08,13.1,27039.0
2023-10-19 14:40:00,13.1,13.1,13.04,13.06,85569.0,13.1,13.1,13.04,13.06,85569.0
2023-10-19 14:45:00,13.06,13.08,13.05,13.06,34619.0,13.06,13.08,13.05,13.06,34619.0
2023-10-19 14:50:00,13.05,13.08,13.05,13.06,32498.0,13.05,13.08,13.05,13.06,32498.0
2023-10-19 14:55:00,13.05,13.06,13.03,13.04,58488.0,13.05,13.06,13.03,13.04,58488.0
2023-10-19 15:00:00,13.04,13.05,13.0,13.02,142936.0,13.04,13.05,13.0,13.02,142936.0
2023-10-19 15:05:00,13.02,13.02,12.99,13.0,136818.0,13.02,13.02,12.99,13.0,136818.0
2023-10-19 15:10:00,13.0,13.01,12.9,12.93,124156.0,13.0,13.01,12.9,12.93,124156.0
2023-10-19 15:15:00,12.93,13.0,12.9,13.0,187425.0,12.93,13.0,12.9,13.0,187425.0
2023-10-19 15:20:00,13.0,13.01,12.97,12.97,91687.0,13.0,13.01,12.97,12.97,91687.0
2023-10-19 15:25:00,12.98,13.04,12.96,13.04,85104.0,12.98,13.04,12.96,13.04,85104.0
2023-10-19 15:30:00,13.04,13.12,13.03,13.11,102037.0,13.04,13.12,13.03,13.11,102037.0
2023-10-19 15:35:00,13.11,13.15,13.09,13.13,75576.0,13.11,13.15,13.09,13.13,75576.0
2023-10-19 15:40:00,13.13,13.17,13.1,13.17,102879.0,13.13,13.17,13.1,13.17,102879.0
2023-10-19 15:45:00,13.17,13.18,13.1,13.12,101777.0,13.17,13.18,13.1,13.12,101777.0
2023-10-19 15:50:00,13.12,13.18,13.11,13.18,116690.0,13.12,13.18,13.11,13.18,116690.0
2023-10-19 15:55:00,13.18,13.19,13.15,13.15,321105.0,13.18,13.19,13.15,13.15,321105.0
2023-10-20 09:30:00,13.18,13.24,13.12,13.23,105917.0,13.18,13.24,13.12,13.23,105917.0
2023-10-20 09:35:00,13.23,13.41,13.18,13.34,78496.0,13.23,13.41,13.18,13.34,78496.0
2023-10-20 09:40:00,13.33,13.44,13.31,13.31,40924.0,13.33,13.44,13.31,13.31,40924.0
2023-10-20 09:45:00,13.32,13.38,13.26,13.38,26972.0,13.32,13.38,13.26,13.38,26972.0
2023-10-20 09:50:00,13.39,13.42,13.3,13.35,27011.0,13.39,13.42,13.3,13.35,27011.0
2023-10-20 09:55:00,13.35,13.39,13.34,13.37,33979.0,13.35,13.39,13.34,13.37,33979.0
2023-10-20 10:00:00,13.37,13.4,13.31,13.34,49090.0,13.37,13.4,13.31,13.34,49090.0
2023-10-20 10:05:00,13.34,13.38,13.3,13.37,37008.0,13.34,13.38,13.3,13.37,37008.0
2023-10-20 10:10:00,13.36,13.37,13.3,13.34,35104.0,13.36,13.37,13.3,13.34,35104.0
2023-10-20 10:15:00,13.33,13.38,13.32,13.36,20751.0,13.33,13.38,13.32,13.36,20751.0
2023-10-20 10:20:00,13.36,13.36,13.32,13.33,19065.0,13.36,13.36,13.32,13.33,19065.0
2023-10-20 10:25:00,13.34,13.37,13.31,13.34,24924.0,13.34,13.37,13.31,13.34,24924.0
2023-10-20 10:30:00,13.34,13.39,13.33,13.38,22162.0,13.34,13.39,13.33,13.38,22162.0
2023-10-20 10:35:00,13.39,13.42,13.35,13.36,32419.0,13.39,13.42,13.35,13.36,32419.0
2023-10-20 10:40:00,13.37,13.38,13.3,13.38,26626.0,13.37,13.38,13.3,13.38,26626.0
2023-10-20 10:45:00,13.38,13.52,13.37,13.51,67099.0,13.38,13.52,13.37,13.51,67099.0
2023-10-20 10:50:00,13.52,13.59,13.48,13.51,98700.0,13.52,13.59,13.48,13.51,98700.0
2023-10-20 10:55:00,13.5,13.5,13.44,13.46,33466.0,13.5,13.5,13.44,13.46,33466.0
2023-10-20 11:00:00,13.46,13.5,13.44,13.46,39510.0,13.46,13.5,13.44,13.46,39510.0
2023-10-20 11:05:00,13.46,13.48,13.44,13.44,16118.0,13.46,13.48,13.44,13.44,16118.0
2023-10-20 11:10:00,13.45,13.48,13.42,13.46,15374.0,13.45,13.48,13.42,13.46,15374.0
2023-10-20 11:15:00,13.46,13.49,13.43,13.45,29148.0,13.46,13.49,13.43,13.45,29148.0
2023-10-20 11:20:00,13.45,13.45,13.39,13.39,13895.0,13.45,13.45,13.39,13.39,13895.0
2023-10-20 11:25:00,13.39,13.41,13.37,13.37,12885.0,13.39,13.41,13.37,13.37,12885.0
2023-10-20 11:30:00,13.36,13.36,13.3,13.31,25150.0,13.36,13.36,13.3,13.31,25150.0
2023-10-20 11:35:00,13.31,13.35,13.29,13.34,9790.0,13.31,13.35,13.29,13.34,9790.0
2023-10-20 11:40:00,13.33,13.34,13.28,13.33,70936.0,13.33,13.34,13.28,13.33,70936.0
2023-10-20 11:45:00,13.32,13.34,13.29,13.32,27083.0,13.32,13.34,13.29,13.32,27083.0
2023-10-20 11:50:00,13.32,13.36,13.3,13.34,14947.0,13.32,13.36,13.3,13.34,14947.0
2023-10-20 11:55:00,13.34,13.39,13.33,13.38,14499.0,13.34,13.39,13.33,13.38,14499.0
2023-10-20 12:00:00,13.38,13.41,13.36,13.41,21226.0,13.38,13.41,13.36,13.41,21226.0
2023-10-20 12:05:00,13.41,13.43,13.37,13.4,25195.0,13.41,13.43,13.37,13.4,25195.0
2023-10-20 12:10:00,13.4,13.4,13.36,13.37,14472.0,13.4,13.4,13.36,13.37,14472.0
2023-10-20 12:15:00,13.36,13.4,13.35,13.39,19320.0,13.36,13.4,13.35,13.39,19320.0
2023-10-20 12:20:00,13.38,13.43,13.37,13.41,12499.0,13.38,13.43,13.37,13.41,12499.0
2023-10-20 12:25:00,13.41,13.43,13.39,13.41,23550.0,13.41,13.43,13.39,13.41,23550.0
2023-10-20 12:30:00,13.4,13.46,13.4,13.44,15941.0,13.4,13.46,13.4,13.44,15941.0
2023-10-20 12:35:00,13.44,13.45,13.41,13.43,15236.0,13.44,13.45,13.41,13.43,15236.0
2023-10-20 12:40:00,13.44,13.45,13.43,13.45,13478.0,13.44,13.45,13.43,13.45,13478.0
2023-10-20 12:45:00,13.44,13.47,13.43,13.46,14266.0,13.44,13.47,13.43,13.46,14266.0
2023-10-20 12:50:00,13.46,13.48,13.45,13.47,9629.0,13.46,13.48,13.45,13.47,9629.0
2023-10-20 12:55:00,13.47,13.49,13.46,13.49,13178.0,13.47,13.49,13.46,13.49,13178.0
2023-10-20 13:00:00,13.49,13.49,13.45,13.46,18309.0,13.49,13.49,13.45,13.46,18309.0
2023-10-20 13:05:00,13.46,13.46,13.41,13.42,29060.0,13.46,13.46,13.41,13.42,29060.0
2023-10-20 13:10:00,13.43,13.43,13.4,13.41,16812.0,13.43,13.43,13.4,13.41,16812.0
2023-10-20 13:15:00,13.41,13.46,13.4,13.44,60057.0,13.41,13.46,13.4,13.44,60057.0
2023-10-20 13:20:00,13.43,13.43,13.39,13.42,25291.0,13.43,13.43,13.39,13.42,25291.0
2023-10-20 13:25:00,13.42,13.54,13.41,13.52,66114.0,13.42,13.54,13.41,13.52,66114.0
2023-10-20 13:30:00,13.52,13.56,13.49,13.55,34427.0,13.52,13.56,13.49,13.55,34427.0
2023-10-20 13:35:00,13.54,13.55,13.5,13.5,19369.0,13.54,13.55,13.5,13.5,19369.0
2023-10-20 13:40:00,13.5,13.57,13.5,13.56,29321.0,13.5,13.57,13.5,13.56,29321.0
2023-10-20 13:45:00,13.57,13.63,13.54,13.56,87362.0,13.57,13.63,13.54,13.56,87362.0
2023-10-20 13:50:00,13.56,13.6,13.55,13.6,19896.0,13.56,13.6,13.55,13.6,19896.0
2023-10-20 13:55:00,13.6,13.68,13.59,13.68,57976.0,13.6,13.68,13.59,13.68,57976.0
2023-10-20 14:00:00,13.68,13.75,13.67,13.74,100573.0,13.68,13.75,13.67,13.74,100573.0
2023-10-20 14:05:00,13.75,13.8,13.74,13.77,64458.0,13.75,13.8,13.74,13.77,64458.0
2023-10-20 14:10:00,13.77,13.78,13.72,13.73,54838.0,13.77,13.78,13.72,13.73,54838.0
2023-10-20 14:15:00,13.74,13.74,13.64,13.7,58465.0,13.74,13.74,13.64,13.7,58465.0
2023-10-20 14:20:00,13.7,13.71,13.61,13.62,47604.0,13.7,13.71,13.61,13.62,47604.0
2023-10-20 14:25:00,13.63,13.63,13.6,13.63,20360.0,13.63,13.63,13.6,13.63,20360.0
2023-10-20 14:30:00,13.62,13.66,13.61,13.65,33947.0,13.62,13.66,13.61,13.65,33947.0
2023-10-20 14:35:00,13.64,13.66,13.61,13.62,31125.0,13.64,13.66,13.61,13.62,31125.0
2023-10-20 14:40:00,13.62,13.63,13.58,13.61,23568.0,13.62,13.63,13.58,13.61,23568.0
2023-10-20 14:45:00,13.61,13.61,13.55,13.57,11789.0,13.61,13.61,13.55,13.57,11789.0
2023-10-20 14:50:00,13.56,13.58,13.56,13.56,10700.0,13.56,13.58,13.56,13.56,10700.0
2023-10-20 14:55:00,13.57,13.59,13.56,13.57,11965.0,13.57,13.59,13.56,13.57,11965.0
2023-10-20 15:00:00,13.57,13.59,13.54,13.58,13045.0,13.57,13.59,13.54,13.58,13045.0
2023-10-20 15:05:00,13.58,13.59,13.52,13.53,24186.0,13.58,13.59,13.52,13.53,24186.0
2023-10-20 15:10:00,13.52,13.54,13.5,13.52,16929.0,13.52,13.54,13.5,13.52,16929.0
2023-10-20 15:15:00,13.51,13.55,13.5,13.55,32619.0,13.51,13.55,13.5,13.55,32619.0
2023-10-20 15:20:00,13.54,13.54,13.47,13.48,6258.0,13.54,13.54,13.47,13.48,6258.0
2023-10-20 15:25:00,13.47,13.49,13.44,13.46,22922.0,13.47,13.49,13.44,13.46,22922.0
2023-10-20 15:30:00,13.46,13.48,13.44,13.44,31063.0,13.46,13.48,13.44,13.44,31063.0
2023-10-20 15:35:00,13.44,13.45,13.4,13.42,51374.0,13.44,13.45,13.4,13.42,51374.0
2023-10-20 15:40:00,13.41,13.43,13.39,13.4,57531.0,13.41,13.43,13.39,13.4,57531.0
2023-10-20 15:45:00,13.41,13.44,13.4,13.42,27908.0,13.41,13.44,13.4,13.42,27908.0
2023-10-20 15:50:00,13.42,13.44,13.41,13.43,92467.0,13.42,13.44,13.41,13.43,92467.0
2023-10-20 15:55:00,13.42,13.45,13.41,13.44,151347.0,13.42,13.45,13.41,13.44,151347.0
2023-10-23 09:30:00,13.28,13.34,13.05,13.1,66794.0,13.28,13.34,13.05,13.1,66794.0
2023-10-23 09:35:00,13.1,13.17,13.08,13.16,46077.0,13.1,13.17,13.08,13.16,46077.0
2023-10-23 09:40:00,13.15,13.19,13.04,13.05,61670.0,13.15,13.19,13.04,13.05,61670.0
2023-10-23 09:45:00,13.04,13.35,13.04,13.34,39242.0,13.04,13.35,13.04,13.34,39242.0
2023-10-23 09:50:00,13.35,13.36,13.3,13.33,23152.0,13.35,13.36,13.3,13.33,23152.0
2023-10-23 09:55:00,13.34,13.35,13.3,13.3,28325.0,13.34,13.35,13.3,13.3,28325.0
2023-10-23 10:00:00,13.31,13.36,13.23,13.23,24302.0,13.31,13.36,13.23,13.23,24302.0
2023-10-23 10:05:00,13.23,13.29,13.21,13.28,20380.0,13.23,13.29,13.21,13.28,20380.0
2023-10-23 10:10:00,13.28,13.34,13.25,13.33,51874.0,13.28,13.34,13.25,13.33,51874.0
2023-10-23 10:15:00,13.33,13.42,13.28,13.42,36574.0,13.33,13.42,13.28,13.42,36574.0
2023-10-23 10:20:00,13.42,13.43,13.38,13.42,29884.0,13.42,13.43,13.38,13.42,29884.0
2023-10-23 10:25:00,13.42,13.43,13.35,13.36,30260.0,13.42,13.43,13.35,13.36,30260.0
2023-10-23 10:30:00,13.36,13.38,13.26,13.26,23847.0,13.36,13.38,13.26,13.26,23847.0
2023-10-23 10:35:00,13.25,13.28,13.23,13.27,24869.0,13.25,13.28,13.23,13.27,24869.0
2023-10-23 10:40:00,13.27,13.41,13.26,13.4,37627.0,13.27,13.41,13.26,13.4,37627.0
2023-10-23 10:45:00,13.41,13.5,13.38,13.48,31338.0,13.41,13.5,13.38,13.48,31338.0
2023-10-23 10:50:00,13.49,13.5,13.39,13.39,13776.0,13.49,13.5,13.39,13.39,13776.0
2023-10-23 10:55:00,13.4,13.51,13.39,13.46,37058.0,13.4,13.51,13.39,13.46,37058.0
2023-10-23 11:00:00,13.46,13.52,13.46,13.51,34640.0,13.46,13.52,13.46,13.51,34640.0
2023-10-23 11:05:00,13.51,13.53,13.49,13.52,24380.0,13.51,13.53,13.49,13.52,24380.0
2023-10-23 11:10:00,13.53,13.57,13.52,13.56,21567.0,13.53,13.57,13.52,13.56,21567.0
2023-10-23 11:15:00,13.56,13.56,13.48,13.49,55942.0,13.56,13.56,13.48,13.49,55942.0
2023-10-23 11:20:00,13.49,13.54,13.47,13.49,33891.0,13.49,13.54,13.47,13.49,33891.0
2023-10-23 11:25:00,13.5,13.52,13.48,13.51,16475.0,13.5,13.52,13.48,13.51,16475.0
2023-10-23 11:30:00,13.51,13.53,13.5,13.51,11968.0,13.51,13.53,13.5,13.51,11968.0
2023-10-23 11:35:00,13.5,13.57,13.5,13.57,17508.0,13.5,13.57,13.5,13.57,17508.0
2023-10-23 11:40:00,13.56,13.57,13.5,13.52,22243.0,13.56,13.57,13.5,13.52,22243.0
2023-10-23 11:45:00,13.52,13.52,13.45,13.49,30010.0,13.52,13.52,13.45,13.49,30010.0
2023-10-23 11:50:00,13.48,13.5,13.46,13.5,12727.0,13.48,13.5,13.46,13.5,12727.0
2023-10-23 11:55:00,13.5,13.53,13.48,13.52,10781.0,13.5,13.53,13.48,13.52,10781.0
2023-10-23 12:00:00,13.52,13.53,13.48,13.52,22517.0,13.52,13.53,13.48,13.52,22517.0
2023-10-23 12:05:00,13.52,13.59,13.52,13.55,12536.0,13.52,13.59,13.52,13.55,12536.0
2023-10-23 12:10:00,13.56,13.56,13.52,13.53,7467.0,13.56,13.56,13.52,13.53,7467.0
2023-10-23 12:15:00,13.53,13.53,13.49,13.49,20729.0,13.53,13.53,13.49,13.49,20729.0
2023-10-23 12:20:00,13.5,13.53,13.49,13.52,12269.0,13.5,13.53,13.49,13.52,12269.0
2023-10-23 12:25:00,13.52,13.53,13.49,13.52,10396.0,13.52,13.53,13.49,13.52,10396.0
2023-10-23 12:30:00,13.52,13.52,13.5,13.51,7864.0,13.52,13.52,13.5,13.51,7864.0
2023-10-23 12:35:00,13.51,13.53,13.5,13.53,6462.0,13.51,13.53,13.5,13.53,6462.0
2023-10-23 12:40:00,13.52,13.54,13.5,13.52,14037.0,13.52,13.54,13.5,13.52,14037.0
2023-10-23 12:45:00,13.53,13.53,13.51,13.52,11462.0,13.53,13.53,13.51,13.52,11462.0
2023-10-23 12:50:00,13.52,13.54,13.51,13.53,10587.0,13.52,13.54,13.51,13.53,10587.0
2023-10-23 12:55:00,13.54,13.57,13.53,13.55,43504.0,13.54,13.57,13.53,13.55,43504.0
2023-10-23 13:00:00,13.55,13.59,13.54,13.55,30269.0,13.55,13.59,13.54,13.55,30269.0
2023-10-23 13:05:00,13.56,13.57,13.54,13.54,15424.0,13.56,13.57,13.54,13.54,15424.0
2023-10-23 13:10:00,13.54,13.55,13.48,13.5,14782.0,13.54,13.55,13.48,13.5,14782.0
2023-10-23 13:15:00,13.49,13.5,13.48,13.49,9240.0,13.49,13.5,13.48,13.49,9240.0
2023-10-23 13:20:00,13.48,13.51,13.47,13.51,17829.0,13.48,13.51,13.47,13.51,17829.0
2023-10-23 13:25:00,13.5,13.51,13.47,13.49,8357.0,13.5,13.51,13.47,13.49,8357.0
2023-10-23 13:30:00,13.48,13.48,13.46,13.48,8204.0,13.48,13.48,13.46,13.48,8204.0
2023-10-23 13:35:00,13.48,13.5,13.47,13.49,12695.0,13.48,13.5,13.47,13.49,12695.0
2023-10-23 13:40:00,13.49,13.5,13.47,13.48,10107.0,13.49,13.5,13.47,13.48,10107.0
2023-10-23 13:45:00,13.48,13.5,13.46,13.49,15421.0,13.48,13.5,13.46,13.49,15421.0
2023-10-23 13:50:00,13.5,13.5,13.47,13.47,8536.0,13.5,13.5,13.47,13.47,8536.0
2023-10-23 13:55:00,13.48,13.48,13.44,13.45,9827.0,13.48,13.48,13.44,13.45,9827.0
2023-10-23 14:00:00,13.44,13.49,13.44,13.49,10688.0,13.44,13.49,13.44,13.49,10688.0
2023-10-23 14:05:00,13.49,13.5,13.48,13.49,13839.0,13.49,13.5,13.48,13.49,13839.0
2023-10-23 14:10:00,13.49,13.5,13.47,13.5,23285.0,13.49,13.5,13.47,13.5,23285.0
2023-10-23 14:15:00,13.5,13.5,13.44,13.45,17389.0,13.5,13.5,13.44,13.45,17389.0
2023-10-23 14:20:00,13.46,13.48,13.45,13.48,13261.0,13.46,13.48,13.45,13.48,13261.0
2023-10-23 14:25:00,13.48,13.5,13.47,13.49,15389.0,13.48,13.5,13.47,13.49,15389.0
2023-10-23 14:30:00,13.49,13.5,13.48,13.49,12804.0,13.49,13.5,13.48,13.49,12804.0
2023-10-23 14:35:00,13.48,13.49,13.47,13.48,15719.0,13.48,13.49,13.47,13.48,15719.0
2023-10-23 14:40:00,13.49,13.49,13.45,13.46,15275.0,13.49,13.49,13.45,13.46,15275.0
2023-10-23 14:45:00,13.47,13.53,13.47,13.52,14907.0,13.47,13.53,13.47,13.52,14907.0
2023-10-23 14:50:00,13.53,13.55,13.51,13.55,5099.0,13.53,13.55,13.51,13.55,5099.0
2023-10-23 14:55:00,13.54,13.55,13.51,13.52,11551.0,13.54,13.55,13.51,13.52,11551.0
2023-10-23 15:00:00,13.52,13.55,13.52,13.55,30961.0,13.52,13.55,13.52,13.55,30961.0
2023-10-23 15:05:00,13.54,13.55,13.52,13.52,14716.0,13.54,13.55,13.52,13.52,14716.0
2023-10-23 15:10:00,13.52,13.53,13.5,13.51,25520.0,13.52,13.53,13.5,13.51,25520.0
2023-10-23 15:15:00,13.51,13.53,13.5,13.51,12461.0,13.51,13.53,13.5,13.51,12461.0
2023-10-23 15:20:00,13.5,13.5,13.45,13.47,41584.0,13.5,13.5,13.45,13.47,41584.0
2023-10-23 15:25:00,13.46,13.5,13.46,13.49,26199.0,13.46,13.5,13.46,13.49,26199.0
2023-10-23 15:30:00,13.49,13.5,13.47,13.49,25010.0,13.49,13.5,13.47,13.49,25010.0
2023-10-23 15:35:00,13.49,13.49,13.44,13.45,24281.0,13.49,13.49,13.44,13.45,24281.0
2023-10-23 15:40:00,13.44,13.46,13.43,13.44,48704.0,13.44,13.46,13.43,13.44,48704.0
2023-10-23 15:45:00,13.43,13.47,13.42,13.46,59591.0,13.43,13.47,13.42,13.46,59591.0
2023-10-23 15:50:00,13.45,13.48,13.45,13.47,89859.0,13.45,13.48,13.45,13.47,89859.0
2023-10-23 15:55:00,13.46,13.47,13.42,13.44,244493.0,13.46,13.47,13.42,13.44,244493.0
2023-10-24 09:30:00,13.59,13.77,13.55,13.72,58124.0,13.59,13.77,13.55,13.72,58124.0
2023-10-24 09:35:00,13.73,13.91,13.72,13.91,69424.0,13.73,13.91,13.72,13.91,69424.0
2023-10-24 09:40:00,13.93,14.0,13.9,13.99,57152.0,13.93,14.0,13.9,13.99,57152.0
2023-10-24 09:45:00,13.98,14.07,13.86,14.02,123149.0,13.98,14.07,13.86,14.02,123149.0
2023-10-24 09:50:00,14.02,14.06,13.96,13.98,89321.0,14.02,14.06,13.96,13.98,89321.0
2023-10-24 09:55:00,13.98,14.01,13.93,13.96,30626.0,13.98,14.01,13.93,13.96,30626.0
2023-10-24 10:00:00,13.96,13.97,13.8,13.83,66674.0,13.96,13.97,13.8,13.83,66674.0
2023-10-24 10:05:00,13.85,13.96,13.84,13.92,28628.0,13.85,13.96,13.84,13.92,28628.0
2023-10-24 10:10:00,13.92,13.93,13.83,13.88,30457.0,13.92,13.93,13.83,13.88,30457.0
2023-10-24 10:15:00,13.87,13.87,13.8,13.81,34254.0,13.87,13.87,13.8,13.81,34254.0
2023-10-24 10:20:00,13.81,13.84,13.73,13.82,34856.0,13.81,13.84,13.73,13.82,34856.0
2023-10-24 10:25:00,13.82,13.86,13.79,13.85,27017.0,13.82,13.86,13.79,13.85,27017.0
2023-10-24 10:30:00,13.85,13.9,13.83,13.89,37594.0,13.85,13.9,13.83,13.89,37594.0
2023-10-24 10:35:00,13.89,14.02,13.85,14.01,116234.0,13.89,14.02,13.85,14.01,116234.0
2023-10-24 10:40:00,14.0,14.02,13.95,14.02,81726.0,14.0,14.02,13.95,14.02,81726.0
2023-10-24 10:45:00,14.02,14.1,13.98,14.1,59334.0,14.02,14.1,13.98,14.1,59334.0
2023-10-24 10:50:00,14.1,14.1,13.95,13.96,45931.0,14.1,14.1,13.95,13.96,45931.0
2023-10-24 10:55:00,13.96,13.98,13.93,13.96,19788.0,13.96,13.98,13.93,13.96,19788.0
2023-10-24 11:00:00,13.96,13.97,13.9,13.97,30328.0,13.96,13.97,13.9,13.97,30328.0
2023-10-24 11:05:00,13.97,14.01,13.94,14.01,22640.0,13.97,14.01,13.94,14.01,22640.0
2023-10-24 11:10:00,14.0,14.04,13.99,14.0,30397.0,14.0,14.04,13.99,14.0,30397.0
2023-10-24 11:15:00,14.0,14.03,13.99,13.99,32610.0,14.0,14.03,13.99,13.99,32610.0
2023-10-24 11:20:00,14.0,14.04,13.97,13.97,18176.0,14.0,14.04,13.97,13.97,18176.0
2023-10-24 11:25:00,13.98,14.04,13.97,14.0,37278.0,13.98,14.04,13.97,14.0,37278.0
2023-10-24 11:30:00,13.99,14.04,13.99,14.01,20771.0,13.99,14.04,13.99,14.01,20771.0
2023-10-24 11:35:00,14.01,14.01,13.95,13.98,30059.0,14.01,14.01,13.95,13.98,30059.0
2023-10-24 11:40:00,13.97,14.04,13.97,14.03,57180.0,13.97,14.04,13.97,14.03,57180.0
2023-10-24 11:45:00,14.02,14.06,14.0,14.02,81288.0,14.02,14.06,14.0,14.02,81288.0
2023-10-24 11:50:00,14.01,14.06,14.0,14.05,30061.0,14.01,14.06,14.0,14.05,30061.0
2023-10-24 11:55:00,14.05,14.09,14.04,14.08,29064.0,14.05,14.09,14.04,14.08,29064.0
2023-10-24 12:00:00,14.09,14.12,14.07,14.09,40737.0,14.09,14.12,14.07,14.09,40737.0
2023-10-24 12:05:00,14.09,14.15,14.07,14.13,55120.0,14.09,14.15,14.07,14.13,55120.0
2023-10-24 12:10:00,14.13,14.19,14.12,14.14,49704.0,14.13,14.19,14.12,14.14,49704.0
2023-10-24 12:15:00,14.13,14.14,14.04,14.04,34552.0,14.13,14.14,14.04,14.04,34552.0
2023-10-24 12:20:00,14.04,14.14,14.03,14.13,56541.0,14.04,14.14,14.03,14.13,56541.0
2023-10-24 12:25:00,14.12,14.12,14.06,14.07,38012.0,14.12,14.12,14.06,14.07,38012.0
2023-10-24 12:30:00,14.07,14.1,14.03,14.09,80034.0,14.07,14.1,14.03,14.09,80034.0
2023-10-24 12:35:00,14.1,14.16,14.08,14.16,28275.0,14.1,14.16,14.08,14.16,28275.0
2023-10-24 12:40:00,14.16,14.24,14.16,14.22,50249.0,14.16,14.24,14.16,14.22,50249.0
2023-10-24 12:45:00,14.23,14.27,14.2,14.22,56934.0,14.23,14.27,14.2,14.22,56934.0
2023-10-24 12:50:00,14.21,14.28,14.21,14.26,32621.0,14.21,14.28,14.21,14.26,32621.0
2023-10-24 12:55:00,14.26,14.27,14.25,14.27,26733.0,14.26,14.27,14.25,14.27,26733.0
2023-10-24 13:00:00,14.27,14.29,14.26,14.29,19838.0,14.27,14.29,14.26,14.29,19838.0
2023-10-24 13:05:00,14.29,14.3,14.26,14.26,33014.0,14.29,14.3,14.26,14.26,33014.0
2023-10-24 13:10:00,14.26,14.26,14.15,14.21,60154.0,14.26,14.26,14.15,14.21,60154.0
2023-10-24 13:15:00,14.21,14.21,14.11,14.11,19061.0,14.21,14.21,14.11,14.11,19061.0
2023-10-24 13:20:00,14.13,14.15,14.11,14.14,21253.0,14.13,14.15,14.11,14.14,21253.0
2023-10-24 13:25:00,14.14,14.15,14.1,14.11,23598.0,14.14,14.15,14.1,14.11,23598.0
2023-10-24 13:30:00,14.11,14.15,14.11,14.13,18698.0,14.11,14.15,14.11,14.13,18698.0
2023-10-24 13:35:00,14.12,14.14,14.08,14.08,7787.0,14.12,14.14,14.08,14.08,7787.0
2023-10-24 13:40:00,14.08,14.09,14.06,14.06,17695.0,14.08,14.09,14.06,14.06,17695.0
2023-10-24 13:45:00,14.06,14.09,14.03,14.09,24476.0,14.06,14.09,14.03,14.09,24476.0
2023-10-24 13:50:00,14.09,14.11,14.08,14.11,11627.0,14.09,14.11,14.08,14.11,11627.0
2023-10-24 13:55:00,14.1,14.12,14.03,14.04,20088.0,14.1,14.12,14.03,14.04,20088.0
2023-10-24 14:00:00,14.04,14.09,14.02,14.09,10176.0,14.04,14.09,14.02,14.09,10176.0
2023-10-24 14:05:00,14.09,14.11,14.06,14.09,21857.0,14.09,14.11,14.06,14.09,21857.0
2023-10-24 14:10:00,14.1,14.11,14.06,14.07,10275.0,14.1,14.11,14.06,14.07,10275.0
2023-10-24 14:15:00,14.08,14.09,14.03,14.07,15162.0,14.08,14.09,14.03,14.07,15162.0
2023-10-24 14:20:00,14.06,14.08,14.05,14.08,4963.0,14.06,14.08,14.05,14.08,4963.0
2023-10-24 14:25:00,14.07,14.09,14.06,14.09,10509.0,14.07,14.09,14.06,14.09,10509.0
2023-10-24 14:30:00,14.09,14.16,14.09,14.12,15616.0,14.09,14.16,14.09,14.12,15616.0
2023-10-24 14:35:00,14.12,14.12,14.09,14.11,10693.0,14.12,14.12,14.09,14.11,10693.0
2023-10-24 14:40:00,14.11,14.13,14.1,14.12,11218.0,14.11,14.13,14.1,14.12,11218.0
2023-10-24 14:45:00,14.13,14.13,14.11,14.12,8177.0,14.13,14.13,14.11,14.12,8177.0
2023-10-24 14:50:00,14.12,14.13,14.09,14.09,11972.0,14.12,14.13,14.09,14.09,11972.0
2023-10-24 14:55:00,14.09,14.1,14.07,14.08,14402.0,14.09,14.1,14.07,14.08,14402.0
2023-10-24 15:00:00,14.07,14.09,14.07,14.09,21549.0,14.07,14.09,14.07,14.09,21549.0
2023-10-24 15:05:00,14.08,14.14,14.07,14.09,34069.0,14.08,14.14,14.07,14.09,34069.0
2023-10-24 15:10:00,14.09,14.1,14.08,14.09,15891.0,14.09,14.1,14.08,14.09,15891.0
2023-10-24 15:15:00,14.09,14.11,14.06,14.07,21843.0,14.09,14.11,14.06,14.07,21843.0
2023-10-24 15:20:00,14.06,14.1,14.06,14.08,24305.0,14.06,14.1,14.06,14.08,24305.0
2023-10-24 15:25:00,14.08,14.08,14.06,14.07,21292.0,14.08,14.08,14.06,14.07,21292.0
2023-10-24 15:30:00,14.07,14.08,14.05,14.05,26450.0,14.07,14.08,14.05,14.05,26450.0
2023-10-24 15:35:00,14.05,14.05,14.03,14.04,25544.0,14.05,14.05,14.03,14.04,25544.0
2023-10-24 15:40:00,14.04,14.06,14.03,14.04,40580.0,14.04,14.06,14.03,14.04,40580.0
2023-10-24 15:45:00,14.04,14.05,14.03,14.04,32311.0,14.04,14.05,14.03,14.04,32311.0
2023-10-24 15:50:00,14.05,14.1,14.03,14.04,120967.0,14.05,14.1,14.03,14.04,120967.0
2023-10-24 15:55:00,14.04,14.05,14.0,14.05,216823.0,14.04,14.05,14.0,14.05,216823.0
2023-10-25 09:30:00,14.01,14.01,13.88,13.95,50797.0,14.01,14.01,13.88,13.95,50797.0
2023-10-25 09:35:00,13.94,13.96,13.89,13.92,17669.0,13.94,13.96,13.89,13.92,17669.0
2023-10-25 09:40:00,13.93,13.94,13.83,13.89,36426.0,13.93,13.94,13.83,13.89,36426.0
2023-10-25 09:45:00,13.9,13.93,13.84,13.88,28683.0,13.9,13.93,13.84,13.88,28683.0
2023-10-25 09:50:00,13.89,13.94,13.88,13.93,10376.0,13.89,13.94,13.88,13.93,10376.0
2023-10-25 09:55:00,13.94,13.95,13.9,13.93,11317.0,13.94,13.95,13.9,13.93,11317.0
2023-10-25 10:00:00,13.93,13.93,13.81,13.82,13019.0,13.93,13.93,13.81,13.82,13019.0
2023-10-25 10:05:00,13.82,13.83,13.75,13.78,19644.0,13.82,13.83,13.75,13.78,19644.0
2023-10-25 10:10:00,13.77,13.78,13.63,13.67,33432.0,13.77,13.78,13.63,13.67,33432.0
2023-10-25 10:15:00,13.66,13.7,13.64,13.68,24021.0,13.66,13.7,13.64,13.68,24021.0
2023-10-25 10:20:00,13.67,13.73,13.63,13.7,51331.0,13.67,13.73,13.63,13.7,51331.0
2023-10-25 10:25:00,13.7,13.79,13.69,13.77,38662.0,13.7,13.79,13.69,13.77,38662.0
2023-10-25 10:30:00,13.78,13.82,13.73,13.75,69700.0,13.78,13.82,13.73,13.75,69700.0
2023-10-25 10:35:00,13.75,13.75,13.69,13.73,16812.0,13.75,13.75,13.69,13.73,16812.0
2023-10-25 10:40:00,13.75,13.75,13.73,13.74,7491.0,13.75,13.75,13.73,13.74,7491.0
2023-10-25 10:45:00,13.73,13.79,13.68,13.77,25306.0,13.73,13.79,13.68,13.77,25306.0
2023-10-25 10:50:00,13.76,13.77,13.71,13.73,21618.0,13.76,13.77,13.71,13.73,21618.0
2023-10-25 10:55:00,13.72,13.78,13.71,13.77,12191.0,13.72,13.78,13.71,13.77,12191.0
2023-10-25 11:00:00,13.77,13.85,13.76,13.84,15211.0,13.77,13.85,13.76,13.84,15211.0
2023-10-25 11:05:00,13.84,13.88,13.83,13.83,17751.0,13.84,13.88,13.83,13.83,17751.0
2023-10-25 11:10:00,13.84,13.84,13.75,13.78,16746.0,13.84,13.84,13.75,13.78,16746.0
2023-10-25 11:15:00,13.78,13.81,13.77,13.81,12713.0,13.78,13.81,13.77,13.81,12713.0
2023-10-25 11:20:00,13.8,13.81,13.73,13.73,8399.0,13.8,13.81,13.73,13.73,8399.0
2023-10-25 11:25:00,13.74,13.78,13.72,13.75,10942.0,13.74,13.78,13.72,13.75,10942.0
2023-10-25 11:30:00,13.75,13.77,13.71,13.71,9581.0,13.75,13.77,13.71,13.71,9581.0
2023-10-25 11:35:00,13.72,13.75,13.71,13.75,7864.0,13.72,13.75,13.71,13.75,7864.0
2023-10-25 11:40:00,13.74,13.8,13.74,13.79,11385.0,13.74,13.8,13.74,13.79,11385.0
2023-10-25 11:45:00,13.79,13.82,13.76,13.81,8524.0,13.79,13.82,13.76,13.81,8524.0
2023-10-25 11:50:00,13.8,13.81,13.77,13.77,8341.0,13.8,13.81,13.77,13.77,8341.0
2023-10-25 11:55:00,13.78,13.79,13.76,13.78,9203.0,13.78,13.79,13.76,13.78,9203.0
2023-10-25 12:00:00,13.78,13.78,13.74,13.76,10785.0,13.78,13.78,13.74,13.76,10785.0
2023-10-25 12:05:00,13.75,13.76,13.72,13.73,10873.0,13.75,13.76,13.72,13.73,10873.0
2023-10-25 12:10:00,13.73,13.74,13.7,13.73,9674.0,13.73,13.74,13.7,13.73,9674.0
2023-10-25 12:15:00,13.73,13.75,13.72,13.74,7155.0,13.73,13.75,13.72,13.74,7155.0
2023-10-25 12:20:00,13.74,13.78,13.73,13.77,11078.0,13.74,13.78,13.73,13.77,11078.0
2023-10-25 12:25:00,13.76,13.82,13.76,13.8,16961.0,13.76,13.82,13.76,13.8,16961.0
2023-10-25 12:30:00,13.8,13.83,13.79,13.8,9301.0,13.8,13.83,13.79,13.8,9301.0
2023-10-25 12:35:00,13.8,13.81,13.77,13.77,9497.0,13.8,13.81,13.77,13.77,9497.0
2023-10-25 12:40:00,13.77,13.77,13.71,13.74,18994.0,13.77,13.77,13.71,13.74,18994.0
2023-10-25 12:45:00,13.73,13.74,13.72,13.73,5775.0,13.73,13.74,13.72,13.73,5775.0
2023-10-25 12:50:00,13.73,13.74,13.71,13.72,11354.0,13.73,13.74,13.71,13.72,11354.0
2023-10-25 12:55:00,13.72,13.72,13.7,13.71,11280.0,13.72,13.72,13.7,13.71,11280.0
2023-10-25 13:00:00,13.71,13.71,13.66,13.66,18973.0,13.71,13.71,13.66,13.66,18973.0
2023-10-25 13:05:00,13.67,13.69,13.66,13.69,12109.0,13.67,13.69,13.66,13.69,12109.0
2023-10-25 13:10:00,13.69,13.69,13.66,13.68,14057.0,13.69,13.69,13.66,13.68,14057.0
2023-10-25 13:15:00,13.67,13.69,13.65,13.66,24550.0,13.67,13.69,13.65,13.66,24550.0
2023-10-25 13:20:00,13.67,13.68,13.63,13.65,17842.0,13.67,13.68,13.63,13.65,17842.0
2023-10-25 13:25:00,13.65,13.65,13.61,13.63,21172.0,13.65,13.65,13.61,13.63,21172.0
2023-10-25 13:30:00,13.62,13.64,13.6,13.64,8946.0,13.62,13.64,13.6,13.64,8946.0
2023-10-25 13:35:00,13.64,13.68,13.62,13.66,9788.0,13.64,13.68,13.62,13.66,9788.0
2023-10-25 13:40:00,13.67,13.69,13.63,13.67,48246.0,13.67,13.69,13.63,13.67,48246.0
2023-10-25 13:45:00,13.67,13.69,13.65,13.66,18764.0,13.67,13.69,13.65,13.66,18764.0
2023-10-25 13:50:00,13.67,13.67,13.64,13.66,15660.0,13.67,13.67,13.64,13.66,15660.0
2023-10-25 13:55:00,13.66,13.73,13.66,13.71,11176.0,13.66,13.73,13.66,13.71,11176.0
2023-10-25 14:00:00,13.71,13.72,13.67,13.68,38519.0,13.71,13.72,13.67,13.68,38519.0
2023-10-25 14:05:00,13.67,13.7,13.66,13.68,7952.0,13.67,13.7,13.66,13.68,7952.0
2023-10-25 14:10:00,13.69,13.76,13.68,13.75,13155.0,13.69,13.76,13.68,13.75,13155.0
2023-10-25 14:15:00,13.75,13.79,13.74,13.77,15155.0,13.75,13.79,13.74,13.77,15155.0
2023-10-25 14:20:00,13.77,13.78,13.74,13.74,17185.0,13.77,13.78,13.74,13.74,17185.0
2023-10-25 14:25:00,13.75,13.76,13.72,13.73,10008.0,13.75,13.76,13.72,13.73,10008.0
2023-10-25 14:30:00,13.73,13.77,13.72,13.75,13752.0,13.73,13.77,13.72,13.75,13752.0
2023-10-25 14:35:00,13.76,13.79,13.74,13.76,18563.0,13.76,13.79,13.74,13.76,18563.0
2023-10-25 14:40:00,13.76,13.76,13.74,13.75,10032.0,13.76,13.76,13.74,13.75,10032.0
2023-10-25 14:45:00,13.75,13.77,13.74,13.74,3930.0,13.75,13.77,13.74,13.74,3930.0
2023-10-25 14:50:00,13.75,13.77,13.74,13.77,4337.0,13.75,13.77,13.74,13.77,4337.0
2023-10-25 14:55:00,13.77,13.79,13.76,13.79,18379.0,13.77,13.79,13.76,13.79,18379.0
2023-10-25 15:00:00,13.79,13.79,13.73,13.74,7040.0,13.79,13.79,13.73,13.74,7040.0
2023-10-25 15:05:00,13.73,13.77,13.73,13.75,9073.0,13.73,13.77,13.73,13.75,9073.0
2023-10-25 15:10:00,13.75,13.78,13.75,13.77,13958.0,13.75,13.78,13.75,13.77,13958.0
2023-10-25 15:15:00,13.76,13.79,13.75,13.77,13733.0,13.76,13.79,13.75,13.77,13733.0
2023-10-25 15:20:00,13.76,13.77,13.73,13.75,11233.0,13.76,13.77,13.73,13.75,11233.0
2023-10-25 15:25:00,13.75,13.75,13.72,13.72,11910.0,13.75,13.75,13.72,13.72,11910.0
2023-10-25 15:30:00,13.73,13.74,13.71,13.72,13073.0,13.73,13.74,13.71,13.72,13073.0
2023-10-25 15:35:00,13.72,13.74,13.7,13.71,26007.0,13.72,13.74,13.7,13.71,26007.0
2023-10-25 15:40:00,13.7,13.71,13.67,13.69,16671.0,13.7,13.71,13.67,13.69,16671.0
2023-10-25 15:45:00,13.68,13.71,13.67,13.71,33570.0,13.68,13.71,13.67,13.71,33570.0
2023-10-25 15:50:00,13.71,13.73,13.7,13.73,41173.0,13.71,13.73,13.7,13.73,41173.0
2023-10-25 15:55:00,13.72,13.72,13.68,13.72,98647.0,13.72,13.72,13.68,13.72,98647.0
2023-10-26 09:30:00,13.73,13.8,13.67,13.77,51654.0,13.73,13.8,13.67,13.77,51654.0
2023-10-26 09:35:00,13.78,13.79,13.54,13.54,22566.0,13.78,13.79,13.54,13.54,22566.0
2023-10-26 09:40:00,13.54,13.66,13.53,13.61,33377.0,13.54,13.66,13.53,13.61,33377.0
2023-10-26 09:45:00,13.61,13.64,13.56,13.57,16098.0,13.61,13.64,13.56,13.57,16098.0
2023-10-26 09:50:00,13.57,13.61,13.52,13.53,29788.0,13.57,13.61,13.52,13.53,29788.0
2023-10-26 09:55:00,13.53,13.53,13.44,13.47,34018.0,13.53,13.53,13.44,13.47,34018.0
2023-10-26 10:00:00,13.46,13.48,13.43,13.44,18443.0,13.46,13.48,13.43,13.44,18443.0
2023-10-26 10:05:00,13.44,13.49,13.42,13.45,15409.0,13.44,13.49,13.42,13.45,15409.0
2023-10-26 10:10:00,13.45,13.5,13.45,13.5,14555.0,13.45,13.5,13.45,13.5,14555.0
2023-10-26 10:15:00,13.51,13.52,13.47,13.5,18338.0,13.51,13.52,13.47,13.5,18338.0
2023-10-26 10:20:00,13.51,13.54,13.45,13.49,30602.0,13.51,13.54,13.45,13.49,30602.0
2023-10-26 10:25:00,13.49,13.56,13.49,13.51,59032.0,13.49,13.56,13.49,13.51,59032.0
2023-10-26 10:30:00,13.51,13.53,13.47,13.49,19105.0,13.51,13.53,13.47,13.49,19105.0
2023-10-26 10:35:00,13.5,13.51,13.46,13.48,8866.0,13.5,13.51,13.46,13.48,8866.0
2023-10-26 10:40:00,13.48,13.55,13.48,13.52,13203.0,13.48,13.55,13.48,13.52,13203.0
2023-10-26 10:45:00,13.52,13.62,13.51,13.6,22667.0,13.52,13.62,13.51,13.6,22667.0
2023-10-26 10:50:00,13.61,13.71,13.6,13.64,39484.0,13.61,13.71,13.6,13.64,39484.0
2023-10-26 10:55:00,13.64,13.64,13.58,13.59,12186.0,13.64,13.64,13.58,13.59,12186.0
2023-10-26 11:00:00,13.6,13.65,13.52,13.52,21717.0,13.6,13.65,13.52,13.52,21717.0
2023-10-26 11:05:00,13.52,13.53,13.48,13.52,13582.0,13.52,13.53,13.48,13.52,13582.0
2023-10-26 11:10:00,13.53,13.53,13.49,13.51,16824.0,13.53,13.53,13.49,13.51,16824.0
2023-10-26 11:15:00,13.51,13.58,13.51,13.56,13747.0,13.51,13.58,13.51,13.56,13747.0
2023-10-26 11:20:00,13.55,13.55,13.47,13.5,25604.0,13.55,13.55,13.47,13.5,25604.0
2023-10-26 11:25:00,13.49,13.5,13.46,13.47,21473.0,13.49,13.5,13.46,13.47,21473.0
2023-10-26 11:30:00,13.47,13.47,13.44,13.45,16903.0,13.47,13.47,13.44,13.45,16903.0
2023-10-26 11:35:00,13.44,13.49,13.43,13.48,16178.0,13.44,13.49,13.43,13.48,16178.0
2023-10-26 11:40:00,13.48,13.51,13.45,13.5,29526.0,13.48,13.51,13.45,13.5,29526.0
2023-10-26 11:45:00,13.49,13.53,13.49,13.5,9249.0,13.49,13.53,13.49,13.5,9249.0
2023-10-26 11:50:00,13.5,13.51,13.49,13.51,4577.0,13.5,13.51,13.49,13.51,4577.0
2023-10-26 11:55:00,13.51,13.53,13.5,13.51,17733.0,13.51,13.53,13.5,13.51,17733.0
2023-10-26 12:00:00,13.5,13.5,13.47,13.49,7811.0,13.5,13.5,13.47,13.49,7811.0
2023-10-26 12:05:00,13.49,13.49,13.45,13.47,9994.0,13.49,13.49,13.45,13.47,9994.0
2023-10-26 12:10:00,13.46,13.48,13.45,13.47,6936.0,13.46,13.48,13.45,13.47,6936.0
2023-10-26 12:15:00,13.46,13.48,13.44,13.48,20456.0,13.46,13.48,13.44,13.48,20456.0
2023-10-26 12:20:00,13.47,13.51,13.47,13.5,18034.0,13.47,13.51,13.47,13.5,18034.0
2023-10-26 12:25:00,13.49,13.52,13.48,13.51,7931.0,13.49,13.52,13.48,13.51,7931.0
2023-10-26 12:30:00,13.51,13.52,13.5,13.5,12676.0,13.51,13.52,13.5,13.5,12676.0
2023-10-26 12:35:00,13.51,13.52,13.5,13.51,6062.0,13.51,13.52,13.5,13.51,6062.0
2023-10-26 12:40:00,13.5,13.51,13.49,13.5,24668.0,13.5,13.51,13.49,13.5,24668.0
2023-10-26 12:45:00,13.5,13.51,13.48,13.48,39835.0,13.5,13.51,13.48,13.48,39835.0
2023-10-26 12:50:00,13.48,13.49,13.47,13.48,7111.0,13.48,13.49,13.47,13.48,7111.0
2023-10-26 12:55:00,13.48,13.49,13.46,13.47,10212.0,13.48,13.49,13.46,13.47,10212.0
2023-10-26 13:00:00,13.46,13.53,13.44,13.5,41201.0,13.46,13.53,13.44,13.5,41201.0
2023-10-26 13:05:00,13.5,13.53,13.49,13.51,8608.0,13.5,13.53,13.49,13.51,8608.0
2023-10-26 13:10:00,13.51,13.52,13.5,13.52,6918.0,13.51,13.52,13.5,13.52,6918.0
2023-10-26 13:15:00,13.52,13.53,13.51,13.52,6689.0,13.52,13.53,13.51,13.52,6689.0
2023-10-26 13:20:00,13.51,13.51,13.46,13.47,17057.0,13.51,13.51,13.46,13.47,17057.0
2023-10-26 13:25:00,13.46,13.48,13.45,13.46,6141.0,13.46,13.48,13.45,13.46,6141.0
2023-10-26 13:30:00,13.46,13.48,13.44,13.48,15681.0,13.46,13.48,13.44,13.48,15681.0
2023-10-26 13:35:00,13.48,13.49,13.45,13.45,17717.0,13.48,13.49,13.45,13.45,17717.0
2023-10-26 13:40:00,13.45,13.45,13.42,13.43,7496.0,13.45,13.45,13.42,13.43,7496.0
2023-10-26 13:45:00,13.43,13.46,13.41,13.46,17505.0,13.43,13.46,13.41,13.46,17505.0
2023-10-26 13:50:00,13.46,13.46,13.42,13.43,6589.0,13.46,13.46,13.42,13.43,6589.0
2023-10-26 13:55:00,13.43,13.46,13.41,13.46,6095.0,13.43,13.46,13.41,13.46,6095.0
2023-10-26 14:00:00,13.46,13.48,13.45,13.47,8321.0,13.46,13.48,13.45,13.47,8321.0
2023-10-26 14:05:00,13.47,13.5,13.47,13.49,5496.0,13.47,13.5,13.47,13.49,5496.0
2023-10-26 14:10:00,13.5,13.54,13.49,13.54,20502.0,13.5,13.54,13.49,13.54,20502.0
2023-10-26 14:15:00,13.54,13.56,13.53,13.55,17297.0,13.54,13.56,13.53,13.55,17297.0
2023-10-26 14:20:00,13.55,13.56,13.5,13.51,6432.0,13.55,13.56,13.5,13.51,6432.0
2023-10-26 14:25:00,13.49,13.52,13.48,13.52,6762.0,13.49,13.52,13.48,13.52,6762.0
2023-10-26 14:30:00,13.53,13.57,13.5,13.55,10978.0,13.53,13.57,13.5,13.55,10978.0
2023-10-26 14:35:00,13.56,13.56,13.52,13.53,11087.0,13.56,13.56,13.52,13.53,11087.0
2023-10-26 14:40:00,13.53,13.56,13.52,13.53,18924.0,13.53,13.56,13.52,13.53,18924.0
2023-10-26 14:45:00,13.52,13.58,13.52,13.58,11016.0,13.52,13.58,13.52,13.58,11016.0
2023-10-26 14:50:00,13.58,13.62,13.58,13.62,19059.0,13.58,13.62,13.58,13.62,19059.0
2023-10-26 14:55:00,13.62,13.65,13.61,13.65,19364.0,13.62,13.65,13.61,13.65,19364.0
2023-10-26 15:00:00,13.65,13.73,13.64,13.68,37295.0,13.65,13.73,13.64,13.68,37295.0
2023-10-26 15:05:00,13.68,13.69,13.64,13.64,15758.0,13.68,13.69,13.64,13.64,15758.0
2023-10-26 15:10:00,13.65,13.65,13.61,13.64,19156.0,13.65,13.65,13.61,13.64,19156.0
2023-10-26 15:15:00,13.64,13.65,13.62,13.63,9331.0,13.64,13.65,13.62,13.63,9331.0
2023-10-26 15:20:00,13.63,13.65,13.61,13.63,6415.0,13.63,13.65,13.61,13.63,6415.0
2023-10-26 15:25:00,13.62,13.63,13.59,13.61,18012.0,13.62,13.63,13.59,13.61,18012.0
2023-10-26 15:30:00,13.6,13.61,13.58,13.61,14930.0,13.6,13.61,13.58,13.61,14930.0
2023-10-26 15:35:00,13.6,13.61,13.56,13.58,29917.0,13.6,13.61,13.56,13.58,29917.0
2023-10-26 15:40:00,13.58,13.58,13.54,13.55,76922.0,13.58,13.58,13.54,13.55,76922.0
2023-10-26 15:45:00,13.56,13.57,13.54,13.57,20189.0,13.56,13.57,13.54,13.57,20189.0
2023-10-26 15:50:00,13.56,13.59,13.55,13.56,44986.0,13.56,13.59,13.55,13.56,44986.0
2023-10-26 15:55:00,13.56,13.56,13.5,13.5,138932.0,13.56,13.56,13.5,13.5,138932.0
2023-10-27 09:30:00,13.51,13.62,13.46,13.48,47345.0,13.51,13.62,13.46,13.48,47345.0
2023-10-27 09:35:00,13.47,13.51,13.4,13.42,31754.0,13.47,13.51,13.4,13.42,31754.0
2023-10-27 09:40:00,13.39,13.42,13.33,13.37,24509.0,13.39,13.42,13.33,13.37,24509.0
2023-10-27 09:45:00,13.38,13.42,13.34,13.36,31112.0,13.38,13.42,13.34,13.36,31112.0
2023-10-27 09:50:00,13.36,13.42,13.35,13.41,14257.0,13.36,13.42,13.35,13.41,14257.0
2023-10-27 09:55:00,13.42,13.43,13.32,13.32,21479.0,13.42,13.43,13.32,13.32,21479.0
2023-10-27 10:00:00,13.32,13.35,13.22,13.24,51798.0,13.32,13.35,13.22,13.24,51798.0
2023-10-27 10:05:00,13.24,13.3,13.22,13.29,47761.0,13.24,13.3,13.22,13.29,47761.0
2023-10-27 10:10:00,13.3,13.32,13.27,13.29,14387.0,13.3,13.32,13.27,13.29,14387.0
2023-10-27 10:15:00,13.29,13.31,13.26,13.28,31639.0,13.29,13.31,13.26,13.28,31639.0
2023-10-27 10:20:00,13.28,13.32,13.27,13.28,42033.0,13.28,13.32,13.27,13.28,42033.0
2023-10-27 10:25:00,13.29,13.36,13.28,13.29,80369.0,13.29,13.36,13.28,13.29,80369.0
2023-10-27 10:30:00,13.29,13.33,13.27,13.32,17048.0,13.29,13.33,13.27,13.32,17048.0
2023-10-27 10:35:00,13.32,13.36,13.3,13.32,16284.0,13.32,13.36,13.3,13.32,16284.0
2023-10-27 10:40:00,13.32,13.32,13.26,13.27,17631.0,13.32,13.32,13.26,13.27,17631.0
2023-10-27 10:45:00,13.28,13.35,13.26,13.34,20763.0,13.28,13.35,13.26,13.34,20763.0
2023-10-27 10:50:00,13.36,13.36,13.3,13.3,13748.0,13.36,13.36,13.3,13.3,13748.0
2023-10-27 10:55:00,13.29,13.3,13.28,13.29,9853.0,13.29,13.3,13.28,13.29,9853.0
2023-10-27 11:00:00,13.29,13.32,13.27,13.29,7310.0,13.29,13.32,13.27,13.29,7310.0
2023-10-27 11:05:00,13.29,13.33,13.29,13.31,7098.0,13.29,13.33,13.29,13.31,7098.0
2023-10-27 11:10:00,13.3,13.33,13.29,13.32,9777.0,13.3,13.33,13.29,13.32,9777.0
2023-10-27 11:15:00,13.33,13.38,13.31,13.37,15937.0,13.33,13.38,13.31,13.37,15937.0
2023-10-27 11:20:00,13.37,13.38,13.35,13.37,18129.0,13.37,13.38,13.35,13.37,18129.0
2023-10-27 11:25:00,13.37,13.37,13.34,13.36,23920.0,13.37,13.37,13.34,13.36,23920.0
2023-10-27 11:30:00,13.36,13.36,13.26,13.29,50404.0,13.36,13.36,13.26,13.29,50404.0
2023-10-27 11:35:00,13.28,13.31,13.27,13.29,6547.0,13.28,13.31,13.27,13.29,6547.0
2023-10-27 11:40:00,13.29,13.31,13.28,13.29,14556.0,13.29,13.31,13.28,13.29,14556.0
2023-10-27 11:45:00,13.28,13.28,13.23,13.25,23473.0,13.28,13.28,13.23,13.25,23473.0
2023-10-27 11:50:00,13.24,13.26,13.23,13.24,11511.0,13.24,13.26,13.23,13.24,11511.0
2023-10-27 11:55:00,13.24,13.29,13.24,13.27,11524.0,13.24,13.29,13.24,13.27,11524.0
2023-10-27 12:00:00,13.27,13.28,13.21,13.24,8772.0,13.27,13.28,13.21,13.24,8772.0
2023-10-27 12:05:00,13.23,13.26,13.23,13.24,8158.0,13.23,13.26,13.23,13.24,8158.0
2023-10-27 12:10:00,13.25,13.28,13.23,13.26,10896.0,13.25,13.28,13.23,13.26,10896.0
2023-10-27 12:15:00,13.26,13.26,13.22,13.25,7034.0,13.26,13.26,13.22,13.25,7034.0
2023-10-27 12:20:00,13.26,13.26,13.23,13.25,11387.0,13.26,13.26,13.23,13.25,11387.0
2023-10-27 12:25:00,13.24,13.24,13.19,13.2,13365.0,13.24,13.24,13.19,13.2,13365.0
2023-10-27 12:30:00,13.2,13.21,13.18,13.21,10686.0,13.2,13.21,13.18,13.21,10686.0
2023-10-27 12:35:00,13.21,13.24,13.2,13.23,6245.0,13.21,13.24,13.2,13.23,6245.0
2023-10-27 12:40:00,13.24,13.26,13.23,13.25,7808.0,13.24,13.26,13.23,13.25,7808.0
2023-10-27 12:45:00,13.24,13.24,13.21,13.21,9419.0,13.24,13.24,13.21,13.21,9419.0
2023-10-27 12:50:00,13.21,13.23,13.21,13.23,6425.0,13.21,13.23,13.21,13.23,6425.0
2023-10-27 12:55:00,13.23,13.23,13.21,13.21,6451.0,13.23,13.23,13.21,13.21,6451.0
2023-10-27 13:00:00,13.21,13.25,13.21,13.25,16442.0,13.21,13.25,13.21,13.25,16442.0
2023-10-27 13:05:00,13.25,13.25,13.2,13.23,13920.0,13.25,13.25,13.2,13.23,13920.0
2023-10-27 13:10:00,13.23,13.25,13.22,13.24,11168.0,13.23,13.25,13.22,13.24,11168.0
2023-10-27 13:15:00,13.24,13.26,13.22,13.24,21243.0,13.24,13.26,13.22,13.24,21243.0
2023-10-27 13:20:00,13.25,13.25,13.22,13.24,13257.0,13.25,13.25,13.22,13.24,13257.0
2023-10-27 13:25:00,13.24,13.26,13.23,13.24,4961.0,13.24,13.26,13.23,13.24,4961.0
2023-10-27 13:30:00,13.23,13.23,13.19,13.19,15882.0,13.23,13.23,13.19,13.19,15882.0
2023-10-27 13:35:00,13.2,13.21,13.18,13.2,11974.0,13.2,13.21,13.18,13.2,11974.0
2023-10-27 13:40:00,13.2,13.22,13.19,13.21,13894.0,13.2,13.22,13.19,13.21,13894.0
2023-10-27 13:45:00,13.21,13.21,13.18,13.19,5034.0,13.21,13.21,13.18,13.19,5034.0
2023-10-27 13:50:00,13.19,13.2,13.16,13.17,30322.0,13.19,13.2,13.16,13.17,30322.0
2023-10-27 13:55:00,13.17,13.19,13.17,13.18,16007.0,13.17,13.19,13.17,13.18,16007.0
2023-10-27 14:00:00,13.19,13.19,13.15,13.17,21131.0,13.19,13.19,13.15,13.17,21131.0
2023-10-27 14:05:00,13.17,13.17,13.11,13.12,28767.0,13.17,13.17,13.11,13.12,28767.0
2023-10-27 14:10:00,13.12,13.13,13.1,13.11,13993.0,13.12,13.13,13.1,13.11,13993.0
2023-10-27 14:15:00,13.11,13.13,13.08,13.09,33749.0,13.11,13.13,13.08,13.09,33749.0
2023-10-27 14:20:00,13.09,13.09,13.03,13.04,29266.0,13.09,13.09,13.03,13.04,29266.0
2023-10-27 14:25:00,13.04,13.04,13.02,13.04,42981.0,13.04,13.04,13.02,13.04,42981.0
2023-10-27 14:30:00,13.04,13.09,13.03,13.04,70821.0,13.04,13.09,13.03,13.04,70821.0
2023-10-27 14:35:00,13.04,13.07,13.02,13.04,33160.0,13.04,13.07,13.02,13.04,33160.0
2023-10-27 14:40:00,13.04,13.05,13.02,13.04,17714.0,13.04,13.05,13.02,13.04,17714.0
2023-10-27 14:45:00,13.03,13.06,13.03,13.04,22306.0,13.03,13.06,13.03,13.04,22306.0
2023-10-27 14:50:00,13.03,13.07,13.02,13.06,36640.0,13.03,13.07,13.02,13.06,36640.0
2023-10-27 14:55:00,13.06,13.07,13.02,13.04,20382.0,13.06,13.07,13.02,13.04,20382.0
2023-10-27 15:00:00,13.04,13.08,13.04,13.07,20108.0,13.04,13.08,13.04,13.07,20108.0
2023-10-27 15:05:00,13.07,13.08,13.05,13.05,10029.0,13.07,13.08,13.05,13.05,10029.0
2023-10-27 15:10:00,13.06,13.08,13.04,13.07,13478.0,13.06,13.08,13.04,13.07,13478.0
2023-10-27 15:15:00,13.07,13.08,13.05,13.07,8883.0,13.07,13.08,13.05,13.07,8883.0
2023-10-27 15:20:00,13.07,13.07,13.05,13.06,17804.0,13.07,13.07,13.05,13.06,17804.0
2023-10-27 15:25:00,13.07,13.08,13.06,13.08,20103.0,13.07,13.08,13.06,13.08,20103.0
2023-10-27 15:30:00,13.08,13.09,13.07,13.09,30313.0,13.08,13.09,13.07,13.09,30313.0
2023-10-27 15:35:00,13.08,13.09,13.05,13.09,29390.0,13.08,13.09,13.05,13.09,29390.0
2023-10-27 15:40:00,13.09,13.13,13.07,13.12,33411.0,13.09,13.13,13.07,13.12,33411.0
2023-10-27 15:45:00,13.13,13.16,13.12,13.16,49463.0,13.13,13.16,13.12,13.16,49463.0
2023-10-27 15:50:00,13.15,13.19,13.14,13.16,69801.0,13.15,13.19,13.14,13.16,69801.0
2023-10-27 15:55:00,13.15,13.16,13.12,13.12,158467.0,13.15,13.16,13.12,13.12,158467.0
2023-10-30 09:30:00,13.15,13.27,13.13,13.21,92144.0,13.15,13.27,13.13,13.21,92144.0
2023-10-30 09:35:00,13.22,13.22,13.13,13.16,38335.0,13.22,13.22,13.13,13.16,38335.0
2023-10-30 09:40:00,13.16,13.16,13.05,13.06,37067.0,13.16,13.16,13.05,13.06,37067.0
2023-10-30 09:45:00,13.06,13.14,13.05,13.13,33270.0,13.06,13.14,13.05,13.13,33270.0
2023-10-30 09:50:00,13.14,13.16,13.06,13.09,23373.0,13.14,13.16,13.06,13.09,23373.0
2023-10-30 09:55:00,13.08,13.08,12.96,13.01,82849.0,13.08,13.08,12.96,13.01,82849.0
2023-10-30 10:00:00,13.01,13.01,12.89,12.91,52027.0,13.01,13.01,12.89,12.91,52027.0
2023-10-30 10:05:00,12.9,12.92,12.88,12.89,70134.0,12.9,12.92,12.88,12.89,70134.0
2023-10-30 10:10:00,12.89,12.93,12.88,12.91,42190.0,12.89,12.93,12.88,12.91,42190.0
2023-10-30 10:15:00,12.91,12.91,12.77,12.78,116276.0,12.91,12.91,12.77,12.78,116276.0
2023-10-30 10:20:00,12.78,12.82,12.77,12.78,43233.0,12.78,12.82,12.77,12.78,43233.0
2023-10-30 10:25:00,12.78,12.79,12.72,12.73,43155.0,12.78,12.79,12.72,12.73,43155.0
2023-10-30 10:30:00,12.72,12.72,12.63,12.65,97344.0,12.72,12.72,12.63,12.65,97344.0
2023-10-30 10:35:00,12.64,12.68,12.61,12.61,45516.0,12.64,12.68,12.61,12.61,45516.0
2023-10-30 10:40:00,12.61,12.67,12.59,12.63,28257.0,12.61,12.67,12.59,12.63,28257.0
2023-10-30 10:45:00,12.62,12.71,12.6,12.66,54565.0,12.62,12.71,12.6,12.66,54565.0
2023-10-30 10:50:00,12.67,12.72,12.66,12.69,19657.0,12.67,12.72,12.66,12.69,19657.0
2023-10-30 10:55:00,12.69,12.69,12.63,12.65,14873.0,12.69,12.69,12.63,12.65,14873.0
2023-10-30 11:00:00,12.65,12.7,12.64,12.7,18331.0,12.65,12.7,12.64,12.7,18331.0
2023-10-30 11:05:00,12.7,12.72,12.67,12.69,18517.0,12.7,12.72,12.67,12.69,18517.0
2023-10-30 11:10:00,12.7,12.74,12.69,12.7,24796.0,12.7,12.74,12.69,12.7,24796.0
2023-10-30 11:15:00,12.71,12.71,12.68,12.7,36543.0,12.71,12.71,12.68,12.7,36543.0
2023-10-30 11:20:00,12.7,12.71,12.65,12.71,31808.0,12.7,12.71,12.65,12.71,31808.0
2023-10-30 11:25:00,12.71,12.78,12.7,12.77,27517.0,12.71,12.78,12.7,12.77,27517.0
2023-10-30 11:30:00,12.77,12.8,12.75,12.79,25788.0,12.77,12.8,12.75,12.79,25788.0
2023-10-30 11:35:00,12.79,12.83,12.74,12.75,25927.0,12.79,12.83,12.74,12.75,25927.0
2023-10-30 11:40:00,12.74,12.76,12.71,12.76,37136.0,12.74,12.76,12.71,12.76,37136.0
2023-10-30 11:45:00,12.77,12.78,12.74,12.75,19382.0,12.77,12.78,12.74,12.75,19382.0
2023-10-30 11:50:00,12.75,12.78,12.71,12.78,15190.0,12.75,12.78,12.71,12.78,15190.0
2023-10-30 11:55:00,12.77,12.8,12.76,12.79,23061.0,12.77,12.8,12.76,12.79,23061.0
2023-10-30 12:00:00,12.79,12.8,12.77,12.79,32512.0,12.79,12.8,12.77,12.79,32512.0
2023-10-30 12:05:00,12.79,12.81,12.78,12.79,22359.0,12.79,12.81,12.78,12.79,22359.0
2023-10-30 12:10:00,12.79,12.81,12.78,12.81,68693.0,12.79,12.81,12.78,12.81,68693.0
2023-10-30 12:15:00,12.81,12.82,12.78,12.81,25266.0,12.81,12.82,12.78,12.81,25266.0
2023-10-30 12:20:00,12.81,12.83,12.8,12.83,8895.0,12.81,12.83,12.8,12.83,8895.0
2023-10-30 12:25:00,12.82,12.86,12.81,12.83,28665.0,12.82,12.86,12.81,12.83,28665.0
2023-10-30 12:30:00,12.84,12.85,12.81,12.82,13788.0,12.84,12.85,12.81,12.82,13788.0
2023-10-30 12:35:00,12.82,12.83,12.81,12.82,24322.0,12.82,12.83,12.81,12.82,24322.0
2023-10-30 12:40:00,12.82,12.82,12.74,12.74,59709.0,12.82,12.82,12.74,12.74,59709.0
2023-10-30 12:45:00,12.74,12.75,12.7,12.73,26438.0,12.74,12.75,12.7,12.73,26438.0
2023-10-30 12:50:00,12.73,12.74,12.69,12.7,19587.0,12.73,12.74,12.69,12.7,19587.0
2023-10-30 12:55:00,12.7,12.71,12.69,12.71,20950.0,12.7,12.71,12.69,12.71,20950.0
2023-10-30 13:00:00,12.71,12.72,12.68,12.7,43025.0,12.71,12.72,12.68,12.7,43025.0
2023-10-30 13:05:00,12.7,12.7,12.68,12.69,18471.0,12.7,12.7,12.68,12.69,18471.0
2023-10-30 13:10:00,12.7,12.73,12.68,12.71,39582.0,12.7,12.73,12.68,12.71,39582.0
2023-10-30 13:15:00,12.7,12.73,12.69,12.73,24824.0,12.7,12.73,12.69,12.73,24824.0
2023-10-30 13:20:00,12.73,12.75,12.72,12.74,12766.0,12.73,12.75,12.72,12.74,12766.0
2023-10-30 13:25:00,12.74,12.82,12.73,12.82,37770.0,12.74,12.82,12.73,12.82,37770.0
2023-10-30 13:30:00,12.82,12.86,12.81,12.84,38324.0,12.82,12.86,12.81,12.84,38324.0
2023-10-30 13:35:00,12.83,12.9,12.82,12.89,30415.0,12.83,12.9,12.82,12.89,30415.0
2023-10-30 13:40:00,12.89,12.92,12.89,12.9,31185.0,12.89,12.92,12.89,12.9,31185.0
2023-10-30 13:45:00,12.91,12.95,12.9,12.95,37491.0,12.91,12.95,12.9,12.95,37491.0
2023-10-30 13:50:00,12.96,13.02,12.95,12.96,56316.0,12.96,13.02,12.95,12.96,56316.0
2023-10-30 13:55:00,12.95,12.96,12.93,12.95,11313.0,12.95,12.96,12.93,12.95,11313.0
2023-10-30 14:00:00,12.95,12.95,12.92,12.95,31514.0,12.95,12.95,12.92,12.95,31514.0
2023-10-30 14:05:00,12.95,12.96,12.91,12.92,15051.0,12.95,12.96,12.91,12.92,15051.0
2023-10-30 14:10:00,12.92,12.93,12.86,12.86,27085.0,12.92,12.93,12.86,12.86,27085.0
2023-10-30 14:15:00,12.86,12.86,12.83,12.84,16907.0,12.86,12.86,12.83,12.84,16907.0
2023-10-30 14:20:00,12.84,12.85,12.82,12.83,10597.0,12.84,12.85,12.82,12.83,10597.0
2023-10-30 14:25:00,12.82,12.84,12.82,12.84,10316.0,12.82,12.84,12.82,12.84,10316.0
2023-10-30 14:30:00,12.84,12.9,12.83,12.88,21002.0,12.84,12.9,12.83,12.88,21002.0
2023-10-30 14:35:00,12.88,12.92,12.88,12.91,13031.0,12.88,12.92,12.88,12.91,13031.0
2023-10-30 14:40:00,12.91,12.92,12.9,12.92,27498.0,12.91,12.92,12.9,12.92,27498.0
2023-10-30 14:45:00,12.92,12.92,12.9,12.9,17208.0,12.92,12.92,12.9,12.9,17208.0
2023-10-30 14:50:00,12.91,12.91,12.87,12.88,11199.0,12.91,12.91,12.87,12.88,11199.0
2023-10-30 14:55:00,12.88,12.88,12.84,12.84,16131.0,12.88,12.88,12.84,12.84,16131.0
2023-10-30 15:00:00,12.84,12.92,12.84,12.92,24531.0,12.84,12.92,12.84,12.92,24531.0
2023-10-30 15:05:00,12.91,12.94,12.91,12.93,34345.0,12.91,12.94,12.91,12.93,34345.0
2023-10-30 15:10:00,12.92,12.95,12.91,12.94,8377.0,12.92,12.95,12.91,12.94,8377.0
2023-10-30 15:15:00,12.94,12.95,12.92,12.95,12458.0,12.94,12.95,12.92,12.95,12458.0
2023-10-30 15:20:00,12.95,12.98,12.94,12.98,9496.0,12.95,12.98,12.94,12.98,9496.0
2023-10-30 15:25:00,12.98,13.01,12.97,12.98,21065.0,12.98,13.01,12.97,12.98,21065.0
2023-10-30 15:30:00,12.98,12.98,12.95,12.96,6878.0,12.98,12.98,12.95,12.96,6878.0
2023-10-30 15:35:00,12.96,12.96,12.93,12.94,19590.0,12.96,12.96,12.93,12.94,19590.0
2023-10-30 15:40:00,12.94,12.94,12.88,12.9,36024.0,12.94,12.94,12.88,12.9,36024.0
2023-10-30 15:45:00,12.89,12.89,12.85,12.88,36520.0,12.89,12.89,12.85,12.88,36520.0
2023-10-30 15:50:00,12.88,12.91,12.86,12.88,60592.0,12.88,12.91,12.86,12.88,60592.0
2023-10-30 15:55:00,12.88,12.89,12.8,12.8,237407.0,12.88,12.89,12.8,12.8,237407.0
2023-10-31 09:30:00,12.85,13.01,12.82,13.0,75941.0,12.85,13.01,12.82,13.0,75941.0
2023-10-31 09:35:00,13.02,13.06,12.94,12.94,43507.0,13.02,13.06,12.94,12.94,43507.0
2023-10-31 09:40:00,12.95,13.02,12.93,13.01,58000.0,12.95,13.02,12.93,13.01,58000.0
2023-10-31 09:45:00,12.97,13.14,12.97,12.98,34933.0,12.97,13.14,12.97,12.98,34933.0
2023-10-31 09:50:00,12.98,12.98,12.84,12.9,39043.0,12.98,12.98,12.84,12.9,39043.0
2023-10-31 09:55:00,12.9,13.01,12.88,12.98,40202.0,12.9,13.01,12.88,12.98,40202.0
2023-10-31 10:00:00,12.97,13.0,12.93,12.94,34576.0,12.97,13.0,12.93,12.94,34576.0
2023-10-31 10:05:00,12.94,13.03,12.9,13.03,28324.0,12.94,13.03,12.9,13.03,28324.0
2023-10-31 10:10:00,13.04,13.11,13.04,13.1,30913.0,13.04,13.11,13.04,13.1,30913.0
2023-10-31 10:15:00,13.1,13.15,13.1,13.12,33535.0,13.1,13.15,13.1,13.12,33535.0
2023-10-31 10:20:00,13.12,13.15,13.11,13.15,29617.0,13.12,13.15,13.11,13.15,29617.0
2023-10-31 10:25:00,13.15,13.16,13.04,13.08,35698.0,13.15,13.16,13.04,13.08,35698.0
2023-10-31 10:30:00,13.07,13.1,13.04,13.05,19740.0,13.07,13.1,13.04,13.05,19740.0
2023-10-31 10:35:00,13.04,13.07,13.02,13.03,46303.0,13.04,13.07,13.02,13.03,46303.0
2023-10-31 10:40:00,13.02,13.09,13.01,13.06,90521.0,13.02,13.09,13.01,13.06,90521.0
2023-10-31 10:45:00,13.07,13.13,13.04,13.12,30102.0,13.07,13.13,13.04,13.12,30102.0
2023-10-31 10:50:00,13.13,13.24,13.12,13.22,127583.0,13.13,13.24,13.12,13.22,127583.0
2023-10-31 10:55:00,13.23,13.28,13.2,13.23,25000.0,13.23,13.28,13.2,13.23,25000.0
2023-10-31 11:00:00,13.23,13.24,13.14,13.19,45194.0,13.23,13.24,13.14,13.19,45194.0
2023-10-31 11:05:00,13.18,13.21,13.16,13.17,22983.0,13.18,13.21,13.16,13.17,22983.0
2023-10-31 11:10:00,13.17,13.2,13.14,13.19,34973.0,13.17,13.2,13.14,13.19,34973.0
2023-10-31 11:15:00,13.18,13.2,13.13,13.14,15468.0,13.18,13.2,13.13,13.14,15468.0
2023-10-31 11:20:00,13.14,13.14,13.1,13.11,15887.0,13.14,13.14,13.1,13.11,15887.0
2023-10-31 11:25:00,13.11,13.14,13.1,13.12,11927.0,13.11,13.14,13.1,13.12,11927.0
2023-10-31 11:30:00,13.12,13.18,13.11,13.17,24740.0,13.12,13.18,13.11,13.17,24740.0
2023-10-31 11:35:00,13.17,13.17,13.12,13.15,15356.0,13.17,13.17,13.12,13.15,15356.0
2023-10-31 11:40:00,13.15,13.16,13.11,13.14,20099.0,13.15,13.16,13.11,13.14,20099.0
2023-10-31 11:45:00,13.15,13.2,13.14,13.19,25017.0,13.15,13.2,13.14,13.19,25017.0
2023-10-31 11:50:00,13.19,13.23,13.18,13.21,42652.0,13.19,13.23,13.18,13.21,42652.0
2023-10-31 11:55:00,13.21,13.25,13.2,13.24,23174.0,13.21,13.25,13.2,13.24,23174.0
2023-10-31 12:00:00,13.24,13.27,13.22,13.23,29712.0,13.24,13.27,13.22,13.23,29712.0
2023-10-31 12:05:00,13.23,13.27,13.22,13.26,19418.0,13.23,13.27,13.22,13.26,19418.0
2023-10-31 12:10:00,13.26,13.28,13.23,13.24,30832.0,13.26,13.28,13.23,13.24,30832.0
2023-10-31 12:15:00,13.24,13.26,13.23,13.24,21375.0,13.24,13.26,13.23,13.24,21375.0
2023-10-31 12:20:00,13.24,13.32,13.23,13.32,35584.0,13.24,13.32,13.23,13.32,35584.0
2023-10-31 12:25:00,13.31,13.34,13.3,13.33,28184.0,13.31,13.34,13.3,13.33,28184.0
2023-10-31 12:30:00,13.33,13.42,13.33,13.42,64968.0,13.33,13.42,13.33,13.42,64968.0
2023-10-31 12:35:00,13.42,13.48,13.38,13.48,128856.0,13.42,13.48,13.38,13.48,128856.0
2023-10-31 12:40:00,13.48,13.59,13.47,13.53,98442.0,13.48,13.59,13.47,13.53,98442.0
2023-10-31 12:45:00,13.54,13.55,13.48,13.49,27724.0,13.54,13.55,13.48,13.49,27724.0
2023-10-31 12:50:00,13.49,13.52,13.47,13.5,37315.0,13.49,13.52,13.47,13.5,37315.0
2023-10-31 12:55:00,13.5,13.53,13.49,13.53,26028.0,13.5,13.53,13.49,13.53,26028.0
2023-10-31 13:00:00,13.53,13.54,13.47,13.48,44846.0,13.53,13.54,13.47,13.48,44846.0
2023-10-31 13:05:00,13.48,13.49,13.46,13.48,22821.0,13.48,13.49,13.46,13.48,22821.0
2023-10-31 13:10:00,13.48,13.53,13.47,13.5,41443.0,13.48,13.53,13.47,13.5,41443.0
2023-10-31 13:15:00,13.5,13.51,13.48,13.5,17171.0,13.5,13.51,13.48,13.5,17171.0
2023-10-31 13:20:00,13.5,13.58,13.5,13.58,52854.0,13.5,13.58,13.5,13.58,52854.0
2023-10-31 13:25:00,13.58,13.58,13.5,13.52,26720.0,13.58,13.58,13.5,13.52,26720.0
2023-10-31 13:30:00,13.53,13.55,13.52,13.53,23929.0,13.53,13.55,13.52,13.53,23929.0
2023-10-31 13:35:00,13.53,13.53,13.46,13.47,38447.0,13.53,13.53,13.46,13.47,38447.0
2023-10-31 13:40:00,13.46,13.5,13.46,13.5,11714.0,13.46,13.5,13.46,13.5,11714.0
2023-10-31 13:45:00,13.5,13.53,13.49,13.52,50625.0,13.5,13.53,13.49,13.52,50625.0
2023-10-31 13:50:00,13.52,13.59,13.51,13.58,49318.0,13.52,13.59,13.51,13.58,49318.0
2023-10-31 13:55:00,13.58,13.61,13.57,13.59,47802.0,13.58,13.61,13.57,13.59,47802.0
2023-10-31 14:00:00,13.6,13.69,13.59,13.69,94821.0,13.6,13.69,13.59,13.69,94821.0
2023-10-31 14:05:00,13.68,13.73,13.67,13.73,101919.0,13.68,13.73,13.67,13.73,101919.0
2023-10-31 14:10:00,13.73,13.8,13.71,13.72,94272.0,13.73,13.8,13.71,13.72,94272.0
2023-10-31 14:15:00,13.73,13.73,13.68,13.71,33407.0,13.73,13.73,13.68,13.71,33407.0
2023-10-31 14:20:00,13.71,13.72,13.61,13.62,40902.0,13.71,13.72,13.61,13.62,40902.0
2023-10-31 14:25:00,13.62,13.64,13.6,13.62,62307.0,13.62,13.64,13.6,13.62,62307.0
2023-10-31 14:30:00,13.62,13.63,13.59,13.63,17355.0,13.62,13.63,13.59,13.63,17355.0
2023-10-31 14:35:00,13.63,13.66,13.61,13.62,37243.0,13.63,13.66,13.61,13.62,37243.0
2023-10-31 14:40:00,13.63,13.66,13.62,13.65,20604.0,13.63,13.66,13.62,13.65,20604.0
2023-10-31 14:45:00,13.65,13.66,13.63,13.64,16484.0,13.65,13.66,13.63,13.64,16484.0
2023-10-31 14:50:00,13.65,13.7,13.65,13.69,11577.0,13.65,13.7,13.65,13.69,11577.0
2023-10-31 14:55:00,13.69,13.73,13.68,13.71,176387.0,13.69,13.73,13.68,13.71,176387.0
2023-10-31 15:00:00,13.71,13.79,13.71,13.75,41906.0,13.71,13.79,13.71,13.75,41906.0
2023-10-31 15:05:00,13.74,13.81,13.74,13.79,39724.0,13.74,13.81,13.74,13.79,39724.0
2023-10-31 15:10:00,13.79,13.8,13.77,13.78,21056.0,13.79,13.8,13.77,13.78,21056.0
2023-10-31 15:15:00,13.78,13.9,13.78,13.89,43386.0,13.78,13.9,13.78,13.89,43386.0
2023-10-31 15:20:00,13.89,13.89,13.81,13.82,42837.0,13.89,13.89,13.81,13.82,42837.0
2023-10-31 15:25:00,13.81,13.82,13.8,13.82,18316.0,13.81,13.82,13.8,13.82,18316.0
2023-10-31 15:30:00,13.82,13.84,13.8,13.84,21906.0,13.82,13.84,13.8,13.84,21906.0
2023-10-31 15:35:00,13.84,13.84,13.73,13.74,101804.0,13.84,13.84,13.73,13.74,101804.0
2023-10-31 15:40:00,13.74,13.77,13.71,13.73,61226.0,13.74,13.77,13.71,13.73,61226.0
2023-10-31 15:45:00,13.74,13.79,13.73,13.77,61292.0,13.74,13.79,13.73,13.77,61292.0
2023-10-31 15:50:00,13.77,13.8,13.76,13.76,84132.0,13.77,13.8,13.76,13.76,84132.0
2023-10-31 15:55:00,13.76,13.81,13.72,13.75,445702.0,13.76,13.81,13.72,13.75,445702.0
2023-11-01 09:30:00,13.78,13.8,13.51,13.61,69644.0,13.78,13.8,13.51,13.61,69644.0
2023-11-01 09:35:00,13.62,13.64,13.36,13.39,51712.0,13.62,13.64,13.36,13.39,51712.0
2023-11-01 09:40:00,13.38,13.41,13.32,13.35,42133.0,13.38,13.41,13.32,13.35,42133.0
2023-11-01 09:45:00,13.35,13.45,13.35,13.45,43078.0,13.35,13.45,13.35,13.45,43078.0
2023-11-01 09:50:00,13.45,13.55,13.43,13.53,65370.0,13.45,13.55,13.43,13.53,65370.0
2023-11-01 09:55:00,13.54,13.54,13.46,13.5,47429.0,13.54,13.54,13.46,13.5,47429.0
2023-11-01 10:00:00,13.5,13.56,13.45,13.46,30264.0,13.5,13.56,13.45,13.46,30264.0
2023-11-01 10:05:00,13.46,13.52,13.42,13.51,36866.0,13.46,13.52,13.42,13.51,36866.0
2023-11-01 10:10:00,13.52,13.54,13.48,13.48,20630.0,13.52,13.54,13.48,13.48,20630.0
2023-11-01 10:15:00,13.48,13.49,13.43,13.46,33144.0,13.48,13.49,13.43,13.46,33144.0
2023-11-01 10:20:00,13.47,13.49,13.43,13.49,16247.0,13.47,13.49,13.43,13.49,16247.0
2023-11-01 10:25:00,13.49,13.53,13.47,13.52,21731.0,13.49,13.53,13.47,13.52,21731.0
2023-11-01 10:30:00,13.52,13.53,13.45,13.47,24184.0,13.52,13.53,13.45,13.47,24184.0
2023-11-01 10:35:00,13.48,13.52,13.46,13.48,23903.0,13.48,13.52,13.46,13.48,23903.0
2023-11-01 10:40:00,13.49,13.51,13.48,13.5,12748.0,13.49,13.51,13.48,13.5,12748.0
2023-11-01 10:45:00,13.5,13.53,13.39,13.4,31975.0,13.5,13.53,13.39,13.4,31975.0
2023-11-01 10:50:00,13.4,13.47,13.37,13.46,23302.0,13.4,13.47,13.37,13.46,23302.0
2023-11-01 10:55:00,13.45,13.52,13.44,13.51,17073.0,13.45,13.52,13.44,13.51,17073.0
2023-11-01 11:00:00,13.51,13.51,13.45,13.46,33096.0,13.51,13.51,13.45,13.46,33096.0
2023-11-01 11:05:00,13.46,13.47,13.43,13.46,26363.0,13.46,13.47,13.43,13.46,26363.0
2023-11-01 11:10:00,13.46,13.46,13.38,13.41,26441.0,13.46,13.46,13.38,13.41,26441.0
2023-11-01 11:15:00,13.41,13.43,13.37,13.38,14841.0,13.41,13.43,13.37,13.38,14841.0
2023-11-01 11:20:00,13.38,13.39,13.33,13.34,27527.0,13.38,13.39,13.33,13.34,27527.0
2023-11-01 11:25:00,13.35,13.37,13.33,13.34,44036.0,13.35,13.37,13.33,13.34,44036.0
2023-11-01 11:30:00,13.33,13.34,13.24,13.3,99953.0,13.33,13.34,13.24,13.3,99953.0
2023-11-01 11:35:00,13.31,13.33,13.27,13.28,25161.0,13.31,13.33,13.27,13.28,25161.0
2023-11-01 11:40:00,13.27,13.27,13.24,13.26,19511.0,13.27,13.27,13.24,13.26,19511.0
2023-11-01 11:45:00,13.25,13.31,13.22,13.3,38029.0,13.25,13.31,13.22,13.3,38029.0
2023-11-01 11:50:00,13.31,13.35,13.3,13.33,26288.0,13.31,13.35,13.3,13.33,26288.0
2023-11-01 11:55:00,13.33,13.37,13.32,13.33,22352.0,13.33,13.37,13.32,13.33,22352.0
2023-11-01 12:00:00,13.33,13.34,13.31,13.33,11644.0,13.33,13.34,13.31,13.33,11644.0
2023-11-01 12:05:00,13.33,13.33,13.25,13.28,20673.0,13.33,13.33,13.25,13.28,20673.0
2023-11-01 12:10:00,13.28,13.32,13.27,13.29,13780.0,13.28,13.32,13.27,13.29,13780.0
2023-11-01 12:15:00,13.29,13.31,13.25,13.31,17432.0,13.29,13.31,13.25,13.31,17432.0
2023-11-01 12:20:00,13.31,13.33,13.28,13.29,17303.0,13.31,13.33,13.28,13.29,17303.0
2023-11-01 12:25:00,13.29,13.31,13.27,13.28,21888.0,13.29,13.31,13.27,13.28,21888.0
2023-11-01 12:30:00,13.28,13.3,13.27,13.3,15902.0,13.28,13.3,13.27,13.3,15902.0
2023-11-01 12:35:00,13.3,13.3,13.24,13.25,28412.0,13.3,13.3,13.24,13.25,28412.0
2023-11-01 12:40:00,13.25,13.27,13.23,13.25,23332.0,13.25,13.27,13.23,13.25,23332.0
2023-11-01 12:45:00,13.25,13.26,13.2,13.21,37626.0,13.25,13.26,13.2,13.21,37626.0
2023-11-01 12:50:00,13.2,13.2,13.18,13.2,26023.0,13.2,13.2,13.18,13.2,26023.0
2023-11-01 12:55:00,13.19,13.19,13.16,13.17,14619.0,13.19,13.19,13.16,13.17,14619.0
2023-11-01 13:00:00,13.17,13.17,13.09,13.11,56422.0,13.17,13.17,13.09,13.11,56422.0
2023-11-01 13:05:00,13.11,13.13,13.09,13.11,25683.0,13.11,13.13,13.09,13.11,25683.0
2023-11-01 13:10:00,13.1,13.18,13.1,13.15,19394.0,13.1,13.18,13.1,13.15,19394.0
2023-11-01 13:15:00,13.16,13.16,13.1,13.12,18895.0,13.16,13.16,13.1,13.12,18895.0
2023-11-01 13:20:00,13.12,13.13,13.07,13.1,26735.0,13.12,13.13,13.07,13.1,26735.0
2023-11-01 13:25:00,13.1,13.13,13.09,13.13,16767.0,13.1,13.13,13.09,13.13,16767.0
2023-11-01 13:30:00,13.13,13.15,13.12,13.13,12796.0,13.13,13.15,13.12,13.13,12796.0
2023-11-01 13:35:00,13.13,13.13,13.08,13.11,25142.0,13.13,13.13,13.08,13.11,25142.0
2023-11-01 13:40:00,13.11,13.13,13.1,13.13,17908.0,13.11,13.13,13.1,13.13,17908.0
2023-11-01 13:45:00,13.12,13.15,13.1,13.13,29769.0,13.12,13.15,13.1,13.13,29769.0
2023-11-01 13:50:00,13.13,13.13,13.09,13.1,39033.0,13.13,13.13,13.09,13.1,39033.0
2023-11-01 13:55:00,13.1,13.1,13.04,13.08,71208.0,13.1,13.1,13.04,13.08,71208.0
2023-11-01 14:00:00,13.08,13.14,13.06,13.13,58563.0,13.08,13.14,13.06,13.13,58563.0
2023-11-01 14:05:00,13.13,13.13,13.08,13.12,15742.0,13.13,13.13,13.08,13.12,15742.0
2023-11-01 14:10:00,13.12,13.14,13.06,13.08,34120.0,13.12,13.14,13.06,13.08,34120.0
2023-11-01 14:15:00,13.08,13.09,13.03,13.08,38493.0,13.08,13.09,13.03,13.08,38493.0
2023-11-01 14:20:00,13.09,13.1,13.06,13.07,24396.0,13.09,13.1,13.06,13.07,24396.0
2023-11-01 14:25:00,13.07,13.07,13.05,13.07,25015.0,13.07,13.07,13.05,13.07,25015.0
2023-11-01 14:30:00,13.07,13.13,13.07,13.12,27406.0,13.07,13.13,13.07,13.12,27406.0
2023-11-01 14:35:00,13.11,13.15,13.08,13.09,30007.0,13.11,13.15,13.08,13.09,30007.0
2023-11-01 14:40:00,13.09,13.1,13.04,13.06,29849.0,13.09,13.1,13.04,13.06,29849.0
2023-11-01 14:45:00,13.05,13.06,13.01,13.04,44412.0,13.05,13.06,13.01,13.04,44412.0
2023-11-01 14:50:00,13.03,13.12,13.03,13.08,69507.0,13.03,13.12,13.03,13.08,69507.0
2023-11-01 14:55:00,13.08,13.18,13.08,13.16,31876.0,13.08,13.18,13.08,13.16,31876.0
2023-11-01 15:00:00,13.16,13.21,13.15,13.17,24252.0,13.16,13.21,13.15,13.17,24252.0
2023-11-01 15:05:00,13.16,13.18,13.14,13.18,31639.0,13.16,13.18,13.14,13.18,31639.0
2023-11-01 15:10:00,13.18,13.21,13.17,13.17,23702.0,13.18,13.21,13.17,13.17,23702.0
2023-11-01 15:15:00,13.17,13.19,13.16,13.18,22441.0,13.17,13.19,13.16,13.18,22441.0
2023-11-01 15:20:00,13.18,13.2,13.17,13.19,16467.0,13.18,13.2,13.17,13.19,16467.0
2023-11-01 15:25:00,13.19,13.2,13.15,13.15,24234.0,13.19,13.2,13.15,13.15,24234.0
2023-11-01 15:30:00,13.16,13.18,13.15,13.16,43774.0,13.16,13.18,13.15,13.16,43774.0
2023-11-01 15:35:00,13.16,13.16,13.11,13.12,25801.0,13.16,13.16,13.11,13.12,25801.0
2023-11-01 15:40:00,13.12,13.12,13.08,13.09,39181.0,13.12,13.12,13.08,13.09,39181.0
2023-11-01 15:45:00,13.08,13.13,13.06,13.13,66636.0,13.08,13.13,13.06,13.13,66636.0
2023-11-01 15:50:00,13.12,13.15,13.09,13.09,87931.0,13.12,13.15,13.09,13.09,87931.0
2023-11-01 15:55:00,13.09,13.1,13.01,13.01,264422.0,13.09,13.1,13.01,13.01,264422.0
2023-11-02 09:30:00,13.37,13.65,13.32,13.63,263572.0,13.37,13.65,13.32,13.63,263572.0
2023-11-02 09:35:00,13.64,13.66,13.48,13.49,49751.0,13.64,13.66,13.48,13.49,49751.0
2023-11-02 09:40:00,13.49,13.59,13.46,13.49,54785.0,13.49,13.59,13.46,13.49,54785.0
2023-11-02 09:45:00,13.49,13.52,13.31,13.4,190309.0,13.49,13.52,13.31,13.4,190309.0
2023-11-02 09:50:00,13.41,13.5,13.39,13.48,38621.0,13.41,13.5,13.39,13.48,38621.0
2023-11-02 09:55:00,13.48,13.53,13.47,13.5,31586.0,13.48,13.53,13.47,13.5,31586.0
2023-11-02 10:00:00,13.5,13.56,13.49,13.53,42473.0,13.5,13.56,13.49,13.53,42473.0
2023-11-02 10:05:00,13.53,13.57,13.43,13.44,47663.0,13.53,13.57,13.43,13.44,47663.0
2023-11-02 10:10:00,13.43,13.43,13.37,13.39,45199.0,13.43,13.43,13.37,13.39,45199.0
2023-11-02 10:15:00,13.39,13.4,13.27,13.28,37309.0,13.39,13.4,13.27,13.28,37309.0
2023-11-02 10:20:00,13.28,13.39,13.27,13.38,67281.0,13.28,13.39,13.27,13.38,67281.0
2023-11-02 10:25:00,13.38,13.39,13.32,13.36,27538.0,13.38,13.39,13.32,13.36,27538.0
2023-11-02 10:30:00,13.36,13.36,13.28,13.3,50329.0,13.36,13.36,13.28,13.3,50329.0
2023-11-02 10:35:00,13.31,13.37,13.3,13.35,117264.0,13.31,13.37,13.3,13.35,117264.0
2023-11-02 10:40:00,13.35,13.37,13.32,13.35,37214.0,13.35,13.37,13.32,13.35,37214.0
2023-11-02 10:45:00,13.35,13.47,13.32,13.45,46477.0,13.35,13.47,13.32,13.45,46477.0
2023-11-02 10:50:00,13.45,13.45,13.37,13.37,24212.0,13.45,13.45,13.37,13.37,24212.0
2023-11-02 10:55:00,13.37,13.43,13.37,13.43,18291.0,13.37,13.43,13.37,13.43,18291.0
2023-11-02 11:00:00,13.43,13.48,13.41,13.47,32873.0,13.43,13.48,13.41,13.47,32873.0
2023-11-02 11:05:00,13.48,13.6,13.47,13.59,49702.0,13.48,13.6,13.47,13.59,49702.0
2023-11-02 11:10:00,13.59,13.61,13.56,13.61,59340.0,13.59,13.61,13.56,13.61,59340.0
2023-11-02 11:15:00,13.61,13.64,13.6,13.62,42560.0,13.61,13.64,13.6,13.62,42560.0
2023-11-02 11:20:00,13.62,13.65,13.59,13.63,52961.0,13.62,13.65,13.59,13.63,52961.0
2023-11-02 11:25:00,13.63,13.66,13.62,13.63,31003.0,13.63,13.66,13.62,13.63,31003.0
2023-11-02 11:30:00,13.63,13.66,13.61,13.64,36723.0,13.63,13.66,13.61,13.64,36723.0
2023-11-02 11:35:00,13.64,13.66,13.64,13.66,36878.0,13.64,13.66,13.64,13.66,36878.0
2023-11-02 11:40:00,13.65,13.7,13.65,13.7,42240.0,13.65,13.7,13.65,13.7,42240.0
2023-11-02 11:45:00,13.68,13.68,13.62,13.66,28198.0,13.68,13.68,13.62,13.66,28198.0
2023-11-02 11:50:00,13.67,13.67,13.62,13.64,24156.0,13.67,13.67,13.62,13.64,24156.0
2023-11-02 11:55:00,13.64,13.64,13.6,13.61,20585.0,13.64,13.64,13.6,13.61,20585.0
2023-11-02 12:00:00,13.6,13.61,13.56,13.61,21192.0,13.6,13.61,13.56,13.61,21192.0
2023-11-02 12:05:00,13.61,13.62,13.53,13.55,26471.0,13.61,13.62,13.53,13.55,26471.0
2023-11-02 12:10:00,13.54,13.57,13.52,13.57,22551.0,13.54,13.57,13.52,13.57,22551.0
2023-11-02 12:15:00,13.57,13.6,13.57,13.6,16668.0,13.57,13.6,13.57,13.6,16668.0
2023-11-02 12:20:00,13.6,13.6,13.56,13.58,21936.0,13.6,13.6,13.56,13.58,21936.0
2023-11-02 12:25:00,13.58,13.58,13.52,13.54,21572.0,13.58,13.58,13.52,13.54,21572.0
2023-11-02 12:30:00,13.54,13.55,13.51,13.55,18175.0,13.54,13.55,13.51,13.55,18175.0
2023-11-02 12:35:00,13.54,13.54,13.52,13.54,12509.0,13.54,13.54,13.52,13.54,12509.0
2023-11-02 12:40:00,13.54,13.55,13.52,13.52,16462.0,13.54,13.55,13.52,13.52,16462.0
2023-11-02 12:45:00,13.53,13.56,13.5,13.55,26831.0,13.53,13.56,13.5,13.55,26831.0
2023-11-02 12:50:00,13.56,13.6,13.55,13.6,41393.0,13.56,13.6,13.55,13.6,41393.0
2023-11-02 12:55:00,13.6,13.61,13.53,13.54,27232.0,13.6,13.61,13.53,13.54,27232.0
2023-11-02 13:00:00,13.54,13.58,13.52,13.57,18842.0,13.54,13.58,13.52,13.57,18842.0
2023-11-02 13:05:00,13.57,13.6,13.56,13.6,11286.0,13.57,13.6,13.56,13.6,11286.0
2023-11-02 13:10:00,13.6,13.6,13.56,13.57,12729.0,13.6,13.6,13.56,13.57,12729.0
2023-11-02 13:15:00,13.57,13.57,13.53,13.54,13640.0,13.57,13.57,13.53,13.54,13640.0
2023-11-02 13:20:00,13.54,13.54,13.45,13.46,32114.0,13.54,13.54,13.45,13.46,32114.0
2023-11-02 13:25:00,13.46,13.48,13.43,13.46,17957.0,13.46,13.48,13.43,13.46,17957.0
2023-11-02 13:30:00,13.46,13.5,13.46,13.49,20413.0,13.46,13.5,13.46,13.49,20413.0
2023-11-02 13:35:00,13.49,13.52,13.47,13.5,33841.0,13.49,13.52,13.47,13.5,33841.0
2023-11-02 13:40:00,13.5,13.54,13.49,13.5,37869.0,13.5,13.54,13.49,13.5,37869.0
2023-11-02 13:45:00,13.5,13.52,13.45,13.51,34866.0,13.5,13.52,13.45,13.51,34866.0
2023-11-02 13:50:00,13.51,13.52,13.5,13.52,19682.0,13.51,13.52,13.5,13.52,19682.0
2023-11-02 13:55:00,13.52,13.64,13.51,13.63,68186.0,13.52,13.64,13.51,13.63,68186.0
2023-11-02 14:00:00,13.63,13.63,13.59,13.61,34760.0,13.63,13.63,13.59,13.61,34760.0
2023-11-02 14:05:00,13.6,13.61,13.56,13.58,18379.0,13.6,13.61,13.56,13.58,18379.0
2023-11-02 14:10:00,13.58,13.58,13.55,13.55,18970.0,13.58,13.58,13.55,13.55,18970.0
2023-11-02 14:15:00,13.56,13.58,13.55,13.57,15645.0,13.56,13.58,13.55,13.57,15645.0
2023-11-02 14:20:00,13.57,13.6,13.56,13.59,15916.0,13.57,13.6,13.56,13.59,15916.0
2023-11-02 14:25:00,13.59,13.61,13.57,13.57,13428.0,13.59,13.61,13.57,13.57,13428.0
2023-11-02 14:30:00,13.58,13.58,13.56,13.57,20380.0,13.58,13.58,13.56,13.57,20380.0
2023-11-02 14:35:00,13.57,13.61,13.56,13.6,36423.0,13.57,13.61,13.56,13.6,36423.0
2023-11-02 14:40:00,13.6,13.64,13.59,13.63,22372.0,13.6,13.64,13.59,13.63,22372.0
2023-11-02 14:45:00,13.63,13.64,13.59,13.6,28108.0,13.63,13.64,13.59,13.6,28108.0
2023-11-02 14:50:00,13.6,13.63,13.59,13.63,14598.0,13.6,13.63,13.59,13.63,14598.0
2023-11-02 14:55:00,13.63,13.64,13.61,13.63,12988.0,13.63,13.64,13.61,13.63,12988.0
2023-11-02 15:00:00,13.63,13.64,13.62,13.62,21029.0,13.63,13.64,13.62,13.62,21029.0
2023-11-02 15:05:00,13.63,13.65,13.63,13.64,16448.0,13.63,13.65,13.63,13.64,16448.0
2023-11-02 15:10:00,13.64,13.65,13.61,13.65,19098.0,13.64,13.65,13.61,13.65,19098.0
2023-11-02 15:15:00,13.65,13.68,13.63,13.63,40116.0,13.65,13.68,13.63,13.63,40116.0
2023-11-02 15:20:00,13.63,13.65,13.62,13.64,21365.0,13.63,13.65,13.62,13.64,21365.0
2023-11-02 15:25:00,13.64,13.66,13.64,13.65,13850.0,13.64,13.66,13.64,13.65,13850.0
2023-11-02 15:30:00,13.64,13.67,13.64,13.67,30754.0,13.64,13.67,13.64,13.67,30754.0
2023-11-02 15:35:00,13.66,13.67,13.64,13.65,24354.0,13.66,13.67,13.64,13.65,24354.0
2023-11-02 15:40:00,13.64,13.64,13.6,13.61,33925.0,13.64,13.64,13.6,13.61,33925.0
2023-11-02 15:45:00,13.61,13.66,13.59,13.66,49259.0,13.61,13.66,13.59,13.66,49259.0
2023-11-02 15:50:00,13.66,13.68,13.65,13.66,87035.0,13.66,13.68,13.65,13.66,87035.0
2023-11-02 15:55:00,13.65,13.66,13.62,13.65,145580.0,13.65,13.66,13.62,13.65,145580.0
2023-11-03 09:30:00,13.9,14.06,13.9,13.94,145947.0,13.9,14.06,13.9,13.94,145947.0
2023-11-03 09:35:00,13.95,14.15,13.95,14.09,103524.0,13.95,14.15,13.95,14.09,103524.0
2023-11-03 09:40:00,14.09,14.29,14.08,14.23,99973.0,14.09,14.29,14.08,14.23,99973.0
2023-11-03 09:45:00,14.22,14.4,14.19,14.37,149538.0,14.22,14.4,14.19,14.37,149538.0
2023-11-03 09:50:00,14.37,14.39,14.23,14.24,79342.0,14.37,14.39,14.23,14.24,79342.0
2023-11-03 09:55:00,14.23,14.38,14.22,14.27,76247.0,14.23,14.38,14.22,14.27,76247.0
2023-11-03 10:00:00,14.31,14.33,14.23,14.25,35810.0,14.31,14.33,14.23,14.25,35810.0
2023-11-03 10:05:00,14.26,14.28,14.2,14.21,47909.0,14.26,14.28,14.2,14.21,47909.0
2023-11-03 10:10:00,14.21,14.29,14.18,14.29,57007.0,14.21,14.29,14.18,14.29,57007.0
2023-11-03 10:15:00,14.29,14.29,14.23,14.25,40676.0,14.29,14.29,14.23,14.25,40676.0
2023-11-03 10:20:00,14.25,14.28,14.23,14.25,24646.0,14.25,14.28,14.23,14.25,24646.0
2023-11-03 10:25:00,14.25,14.27,14.21,14.23,19928.0,14.25,14.27,14.21,14.23,19928.0
2023-11-03 10:30:00,14.21,14.22,14.13,14.18,51189.0,14.21,14.22,14.13,14.18,51189.0
2023-11-03 10:35:00,14.19,14.22,14.14,14.15,54809.0,14.19,14.22,14.14,14.15,54809.0
2023-11-03 10:40:00,14.15,14.19,14.13,14.18,34864.0,14.15,14.19,14.13,14.18,34864.0
2023-11-03 10:45:00,14.17,14.3,14.17,14.24,65909.0,14.17,14.3,14.17,14.24,65909.0
2023-11-03 10:50:00,14.24,14.24,14.17,14.22,20194.0,14.24,14.24,14.17,14.22,20194.0
2023-11-03 10:55:00,14.22,14.27,14.2,14.22,29362.0,14.22,14.27,14.2,14.22,29362.0
2023-11-03 11:00:00,14.22,14.24,14.18,14.19,14788.0,14.22,14.24,14.18,14.19,14788.0
2023-11-03 11:05:00,14.2,14.22,14.18,14.2,27336.0,14.2,14.22,14.18,14.2,27336.0
2023-11-03 11:10:00,14.2,14.22,14.19,14.21,14609.0,14.2,14.22,14.19,14.21,14609.0
2023-11-03 11:15:00,14.21,14.21,14.18,14.2,9853.0,14.21,14.21,14.18,14.2,9853.0
2023-11-03 11:20:00,14.2,14.21,14.12,14.13,27932.0,14.2,14.21,14.12,14.13,27932.0
2023-11-03 11:25:00,14.13,14.14,14.02,14.03,32878.0,14.13,14.14,14.02,14.03,32878.0
2023-11-03 11:30:00,14.03,14.06,14.0,14.04,31620.0,14.03,14.06,14.0,14.04,31620.0
2023-11-03 11:35:00,14.04,14.06,14.01,14.04,31615.0,14.04,14.06,14.01,14.04,31615.0
2023-11-03 11:40:00,14.04,14.07,14.03,14.06,11361.0,14.04,14.07,14.03,14.06,11361.0
2023-11-03 11:45:00,14.06,14.11,14.06,14.09,18889.0,14.06,14.11,14.06,14.09,18889.0
2023-11-03 11:50:00,14.09,14.14,14.07,14.08,24391.0,14.09,14.14,14.07,14.08,24391.0
2023-11-03 11:55:00,14.08,14.1,14.08,14.09,6239.0,14.08,14.1,14.08,14.09,6239.0
2023-11-03 12:00:00,14.09,14.09,14.03,14.04,13601.0,14.09,14.09,14.03,14.04,13601.0
2023-11-03 12:05:00,14.04,14.08,14.01,14.07,24827.0,14.04,14.08,14.01,14.07,24827.0
2023-11-03 12:10:00,14.07,14.09,14.05,14.07,19755.0,14.07,14.09,14.05,14.07,19755.0
2023-11-03 12:15:00,14.06,14.09,14.04,14.07,11385.0,14.06,14.09,14.04,14.07,11385.0
2023-11-03 12:20:00,14.07,14.07,14.02,14.04,15008.0,14.07,14.07,14.02,14.04,15008.0
2023-11-03 12:25:00,14.04,14.04,14.01,14.01,13126.0,14.04,14.04,14.01,14.01,13126.0
2023-11-03 12:30:00,14.01,14.04,13.99,14.04,26035.0,14.01,14.04,13.99,14.04,26035.0
2023-11-03 12:35:00,14.04,14.08,14.02,14.03,18108.0,14.04,14.08,14.02,14.03,18108.0
2023-11-03 12:40:00,14.03,14.03,13.99,14.02,18835.0,14.03,14.03,13.99,14.02,18835.0
2023-11-03 12:45:00,14.02,14.02,13.99,14.02,22687.0,14.02,14.02,13.99,14.02,22687.0
2023-11-03 12:50:00,14.02,14.03,14.0,14.01,12376.0,14.02,14.03,14.0,14.01,12376.0
2023-11-03 12:55:00,14.01,14.05,14.0,14.04,8019.0,14.01,14.05,14.0,14.04,8019.0
2023-11-03 13:00:00,14.04,14.05,13.99,14.0,28421.0,14.04,14.05,13.99,14.0,28421.0
2023-11-03 13:05:00,13.99,14.01,13.98,14.01,22736.0,13.99,14.01,13.98,14.01,22736.0
2023-11-03 13:10:00,14.01,14.01,13.95,13.96,9854.0,14.01,14.01,13.95,13.96,9854.0
2023-11-03 13:15:00,13.96,13.98,13.96,13.98,13891.0,13.96,13.98,13.96,13.98,13891.0
2023-11-03 13:20:00,13.99,13.99,13.93,13.94,24417.0,13.99,13.99,13.93,13.94,24417.0
2023-11-03 13:25:00,13.95,13.95,13.89,13.93,43249.0,13.95,13.95,13.89,13.93,43249.0
2023-11-03 13:30:00,13.93,13.97,13.92,13.96,10437.0,13.93,13.97,13.92,13.96,10437.0
2023-11-03 13:35:00,13.96,13.97,13.92,13.96,30235.0,13.96,13.97,13.92,13.96,30235.0
2023-11-03 13:40:00,13.97,13.97,13.89,13.89,25288.0,13.97,13.97,13.89,13.89,25288.0
2023-11-03 13:45:00,13.9,13.92,13.85,13.92,39594.0,13.9,13.92,13.85,13.92,39594.0
2023-11-03 13:50:00,13.92,13.92,13.89,13.9,7965.0,13.92,13.92,13.89,13.9,7965.0
2023-11-03 13:55:00,13.9,13.91,13.89,13.89,8529.0,13.9,13.91,13.89,13.89,8529.0
2023-11-03 14:00:00,13.9,13.91,13.89,13.9,7949.0,13.9,13.91,13.89,13.9,7949.0
2023-11-03 14:05:00,13.9,13.9,13.84,13.87,18486.0,13.9,13.9,13.84,13.87,18486.0
2023-11-03 14:10:00,13.87,13.93,13.87,13.92,14164.0,13.87,13.93,13.87,13.92,14164.0
2023-11-03 14:15:00,13.93,13.99,13.91,13.99,12480.0,13.93,13.99,13.91,13.99,12480.0
2023-11-03 14:20:00,13.99,14.02,13.98,14.02,6885.0,13.99,14.02,13.98,14.02,6885.0
2023-11-03 14:25:00,14.02,14.02,14.0,14.02,13815.0,14.02,14.02,14.0,14.02,13815.0
2023-11-03 14:30:00,14.02,14.02,14.0,14.01,10572.0,14.02,14.02,14.0,14.01,10572.0
2023-11-03 14:35:00,14.02,14.04,14.01,14.04,9294.0,14.02,14.04,14.01,14.04,9294.0
2023-11-03 14:40:00,14.04,14.07,14.03,14.04,18156.0,14.04,14.07,14.03,14.04,18156.0
2023-11-03 14:45:00,14.03,14.07,14.0,14.03,34141.0,14.03,14.07,14.0,14.03,34141.0
2023-11-03 14:50:00,14.02,14.05,14.02,14.04,12036.0,14.02,14.05,14.02,14.04,12036.0
2023-11-03 14:55:00,14.04,14.05,13.99,14.01,30502.0,14.04,14.05,13.99,14.01,30502.0
2023-11-03 15:00:00,14.01,14.01,13.98,14.0,9243.0,14.01,14.01,13.98,14.0,9243.0
2023-11-03 15:05:00,13.99,14.0,13.96,13.96,12823.0,13.99,14.0,13.96,13.96,12823.0
2023-11-03 15:10:00,13.96,13.97,13.91,13.94,15651.0,13.96,13.97,13.91,13.94,15651.0
2023-11-03 15:15:00,13.94,13.94,13.92,13.93,6276.0,13.94,13.94,13.92,13.93,6276.0
2023-11-03 15:20:00,13.92,13.92,13.88,13.88,20997.0,13.92,13.92,13.88,13.88,20997.0
2023-11-03 15:25:00,13.88,13.89,13.86,13.88,17916.0,13.88,13.89,13.86,13.88,17916.0
2023-11-03 15:30:00,13.87,13.9,13.86,13.9,16192.0,13.87,13.9,13.86,13.9,16192.0
2023-11-03 15:35:00,13.9,13.91,13.89,13.89,17742.0,13.9,13.91,13.89,13.89,17742.0
2023-11-03 15:40:00,13.89,13.9,13.84,13.86,32342.0,13.89,13.9,13.84,13.86,32342.0
2023-11-03 15:45:00,13.85,13.87,13.83,13.87,39796.0,13.85,13.87,13.83,13.87,39796.0
2023-11-03 15:50:00,13.88,13.89,13.85,13.85,65115.0,13.88,13.89,13.85,13.85,65115.0
2023-11-03 15:55:00,13.85,13.88,13.84,13.87,129901.0,13.85,13.88,13.84,13.87,129901.0
2023-11-06 09:30:00,13.99,14.05,13.96,13.99,80468.0,13.99,14.05,13.96,13.99,80468.0
2023-11-06 09:35:00,13.99,14.01,13.9,13.95,47665.0,13.99,14.01,13.9,13.95,47665.0
2023-11-06 09:40:00,13.96,13.96,13.82,13.93,39742.0,13.96,13.96,13.82,13.93,39742.0
2023-11-06 09:45:00,13.92,13.96,13.87,13.88,52669.0,13.92,13.96,13.87,13.88,52669.0
2023-11-06 09:50:00,13.88,13.95,13.84,13.84,19402.0,13.88,13.95,13.84,13.84,19402.0
2023-11-06 09:55:00,13.85,13.85,13.79,13.8,32395.0,13.85,13.85,13.79,13.8,32395.0
2023-11-06 10:00:00,13.8,13.89,13.8,13.85,23360.0,13.8,13.89,13.8,13.85,23360.0
2023-11-06 10:05:00,13.85,13.85,13.81,13.82,16315.0,13.85,13.85,13.81,13.82,16315.0
2023-11-06 10:10:00,13.82,13.83,13.73,13.74,72913.0,13.82,13.83,13.73,13.74,72913.0
2023-11-06 10:15:00,13.74,13.78,13.72,13.74,21826.0,13.74,13.78,13.72,13.74,21826.0
2023-11-06 10:20:00,13.75,13.84,13.75,13.8,17179.0,13.75,13.84,13.75,13.8,17179.0
2023-11-06 10:25:00,13.81,13.84,13.8,13.84,12039.0,13.81,13.84,13.8,13.84,12039.0
2023-11-06 10:30:00,13.84,13.85,13.77,13.79,17158.0,13.84,13.85,13.77,13.79,17158.0
2023-11-06 10:35:00,13.79,13.85,13.78,13.85,20422.0,13.79,13.85,13.78,13.85,20422.0
2023-11-06 10:40:00,13.85,13.9,13.84,13.86,14536.0,13.85,13.9,13.84,13.86,14536.0
2023-11-06 10:45:00,13.86,13.94,13.84,13.94,35149.0,13.86,13.94,13.84,13.94,35149.0
2023-11-06 10:50:00,13.94,13.98,13.89,13.9,65051.0,13.94,13.98,13.89,13.9,65051.0
2023-11-06 10:55:00,13.9,13.91,13.87,13.87,5503.0,13.9,13.91,13.87,13.87,5503.0
2023-11-06 11:00:00,13.88,13.88,13.8,13.8,20909.0,13.88,13.88,13.8,13.8,20909.0
2023-11-06 11:05:00,13.8,13.83,13.79,13.81,17092.0,13.8,13.83,13.79,13.81,17092.0
2023-11-06 11:10:00,13.81,13.81,13.76,13.77,14250.0,13.81,13.81,13.76,13.77,14250.0
2023-11-06 11:15:00,13.77,13.77,13.74,13.76,16560.0,13.77,13.77,13.74,13.76,16560.0
2023-11-06 11:20:00,13.76,13.76,13.67,13.7,30835.0,13.76,13.76,13.67,13.7,30835.0
2023-11-06 11:25:00,13.69,13.71,13.68,13.69,14683.0,13.69,13.71,13.68,13.69,14683.0
2023-11-06 11:30:00,13.68,13.68,13.65,13.68,10344.0,13.68,13.68,13.65,13.68,10344.0
2023-11-06 11:35:00,13.68,13.69,13.67,13.68,17883.0,13.68,13.69,13.67,13.68,17883.0
2023-11-06 11:40:00,13.68,13.7,13.68,13.69,14768.0,13.68,13.7,13.68,13.69,14768.0
2023-11-06 11:45:00,13.68,13.69,13.66,13.68,15870.0,13.68,13.69,13.66,13.68,15870.0
2023-11-06 11:50:00,13.67,13.7,13.67,13.69,5099.0,13.67,13.7,13.67,13.69,5099.0
2023-11-06 11:55:00,13.7,13.78,13.69,13.77,11288.0,13.7,13.78,13.69,13.77,11288.0
2023-11-06 12:00:00,13.77,13.78,13.7,13.7,12125.0,13.77,13.78,13.7,13.7,12125.0
2023-11-06 12:05:00,13.71,13.74,13.7,13.72,16866.0,13.71,13.74,13.7,13.72,16866.0
2023-11-06 12:10:00,13.71,13.73,13.71,13.71,7752.0,13.71,13.73,13.71,13.71,7752.0
2023-11-06 12:15:00,13.72,13.74,13.72,13.73,6708.0,13.72,13.74,13.72,13.73,6708.0
2023-11-06 12:20:00,13.72,13.72,13.65,13.68,14280.0,13.72,13.72,13.65,13.68,14280.0
2023-11-06 12:25:00,13.68,13.68,13.65,13.68,8406.0,13.68,13.68,13.65,13.68,8406.0
2023-11-06 12:30:00,13.68,13.68,13.65,13.66,10603.0,13.68,13.68,13.65,13.66,10603.0
2023-11-06 12:35:00,13.65,13.69,13.65,13.69,15232.0,13.65,13.69,13.65,13.69,15232.0
2023-11-06 12:40:00,13.69,13.71,13.67,13.7,14414.0,13.69,13.71,13.67,13.7,14414.0
2023-11-06 12:45:00,13.7,13.71,13.69,13.69,4501.0,13.7,13.71,13.69,13.69,4501.0
2023-11-06 12:50:00,13.7,13.7,13.66,13.66,3933.0,13.7,13.7,13.66,13.66,3933.0
2023-11-06 12:55:00,13.67,13.67,13.64,13.66,10085.0,13.67,13.67,13.64,13.66,10085.0
2023-11-06 13:00:00,13.66,13.66,13.61,13.62,15492.0,13.66,13.66,13.61,13.62,15492.0
2023-11-06 13:05:00,13.63,13.64,13.6,13.63,12148.0,13.63,13.64,13.6,13.63,12148.0
2023-11-06 13:10:00,13.62,13.64,13.61,13.62,7251.0,13.62,13.64,13.61,13.62,7251.0
2023-11-06 13:15:00,13.61,13.62,13.55,13.56,20243.0,13.61,13.62,13.55,13.56,20243.0
2023-11-06 13:20:00,13.56,13.59,13.53,13.59,20216.0,13.56,13.59,13.53,13.59,20216.0
2023-11-06 13:25:00,13.59,13.59,13.55,13.56,6581.0,13.59,13.59,13.55,13.56,6581.0
2023-11-06 13:30:00,13.55,13.56,13.54,13.56,13708.0,13.55,13.56,13.54,13.56,13708.0
2023-11-06 13:35:00,13.56,13.58,13.55,13.58,12825.0,13.56,13.58,13.55,13.58,12825.0
2023-11-06 13:40:00,13.57,13.57,13.54,13.56,7228.0,13.57,13.57,13.54,13.56,7228.0
2023-11-06 13:45:00,13.55,13.56,13.54,13.54,4465.0,13.55,13.56,13.54,13.54,4465.0
2023-11-06 13:50:00,13.54,13.55,13.52,13.52,7807.0,13.54,13.55,13.52,13.52,7807.0
2023-11-06 13:55:00,13.52,13.54,13.52,13.54,8652.0,13.52,13.54,13.52,13.54,8652.0
2023-11-06 14:00:00,13.54,13.54,13.5,13.51,14634.0,13.54,13.54,13.5,13.51,14634.0
2023-11-06 14:05:00,13.51,13.52,13.5,13.51,10066.0,13.51,13.52,13.5,13.51,10066.0
2023-11-06 14:10:00,13.51,13.51,13.48,13.5,14018.0,13.51,13.51,13.48,13.5,14018.0
2023-11-06 14:15:00,13.5,13.54,13.49,13.54,10126.0,13.5,13.54,13.49,13.54,10126.0
2023-11-06 14:20:00,13.54,13.56,13.53,13.55,7611.0,13.54,13.56,13.53,13.55,7611.0
2023-11-06 14:25:00,13.54,13.56,13.54,13.56,10439.0,13.54,13.56,13.54,13.56,10439.0
2023-11-06 14:30:00,13.56,13.58,13.55,13.57,10714.0,13.56,13.58,13.55,13.57,10714.0
2023-11-06 14:35:00,13.57,13.58,13.55,13.58,7475.0,13.57,13.58,13.55,13.58,7475.0
2023-11-06 14:40:00,13.58,13.62,13.57,13.61,7763.0,13.58,13.62,13.57,13.61,7763.0
2023-11-06 14:45:00,13.62,13.63,13.6,13.61,10966.0,13.62,13.63,13.6,13.61,10966.0
2023-11-06 14:50:00,13.6,13.6,13.57,13.58,9811.0,13.6,13.6,13.57,13.58,9811.0
2023-11-06 14:55:00,13.58,13.59,13.57,13.57,5658.0,13.58,13.59,13.57,13.57,5658.0
2023-11-06 15:00:00,13.58,13.58,13.56,13.58,7668.0,13.58,13.58,13.56,13.58,7668.0
2023-11-06 15:05:00,13.58,13.58,13.56,13.56,12593.0,13.58,13.58,13.56,13.56,12593.0
2023-11-06 15:10:00,13.57,13.58,13.55,13.57,19585.0,13.57,13.58,13.55,13.57,19585.0
2023-11-06 15:15:00,13.56,13.57,13.53,13.55,13735.0,13.56,13.57,13.53,13.55,13735.0
2023-11-06 15:20:00,13.56,13.59,13.56,13.58,12041.0,13.56,13.59,13.56,13.58,12041.0
2023-11-06 15:25:00,13.58,13.6,13.56,13.6,20679.0,13.58,13.6,13.56,13.6,20679.0
2023-11-06 15:30:00,13.6,13.61,13.58,13.61,16080.0,13.6,13.61,13.58,13.61,16080.0
2023-11-06 15:35:00,13.61,13.61,13.55,13.57,21953.0,13.61,13.61,13.55,13.57,21953.0
2023-11-06 15:40:00,13.57,13.58,13.55,13.56,15831.0,13.57,13.58,13.55,13.56,15831.0
2023-11-06 15:45:00,13.56,13.56,13.54,13.54,36486.0,13.56,13.56,13.54,13.54,36486.0
2023-11-06 15:50:00,13.55,13.59,13.55,13.58,46561.0,13.55,13.59,13.55,13.58,46561.0
2023-11-06 15:55:00,13.58,13.58,13.51,13.53,165424.0,13.58,13.58,13.51,13.53,165424.0
2023-11-07 09:30:00,13.47,13.47,13.27,13.31,103554.0,13.47,13.47,13.27,13.31,103554.0
2023-11-07 09:35:00,13.29,13.34,13.24,13.26,49485.0,13.29,13.34,13.24,13.26,49485.0
2023-11-07 09:40:00,13.25,13.3,13.23,13.3,28157.0,13.25,13.3,13.23,13.3,28157.0
2023-11-07 09:45:00,13.29,13.32,13.25,13.27,22152.0,13.29,13.32,13.25,13.27,22152.0
2023-11-07 09:50:00,13.26,13.37,13.25,13.37,22462.0,13.26,13.37,13.25,13.37,22462.0
2023-11-07 09:55:00,13.37,13.39,13.33,13.38,23218.0,13.37,13.39,13.33,13.38,23218.0
2023-11-07 10:00:00,13.38,13.39,13.35,13.38,26914.0,13.38,13.39,13.35,13.38,26914.0
2023-11-07 10:05:00,13.38,13.38,13.27,13.32,23511.0,13.38,13.38,13.27,13.32,23511.0
2023-11-07 10:10:00,13.32,13.43,13.31,13.43,37240.0,13.32,13.43,13.31,13.43,37240.0
2023-11-07 10:15:00,13.43,13.48,13.41,13.48,44060.0,13.43,13.48,13.41,13.48,44060.0
2023-11-07 10:20:00,13.48,13.57,13.47,13.57,81727.0,13.48,13.57,13.47,13.57,81727.0
2023-11-07 10:25:00,13.57,13.7,13.57,13.66,129391.0,13.57,13.7,13.57,13.66,129391.0
2023-11-07 10:30:00,13.65,13.72,13.62,13.71,25053.0,13.65,13.72,13.62,13.71,25053.0
2023-11-07 10:35:00,13.71,13.74,13.68,13.72,24367.0,13.71,13.74,13.68,13.72,24367.0
2023-11-07 10:40:00,13.71,13.74,13.69,13.73,28251.0,13.71,13.74,13.69,13.73,28251.0
2023-11-07 10:45:00,13.72,13.74,13.66,13.71,38499.0,13.72,13.74,13.66,13.71,38499.0
2023-11-07 10:50:00,13.7,13.7,13.66,13.68,42722.0,13.7,13.7,13.66,13.68,42722.0
2023-11-07 10:55:00,13.67,13.68,13.56,13.59,31518.0,13.67,13.68,13.56,13.59,31518.0
2023-11-07 11:00:00,13.59,13.61,13.53,13.58,30988.0,13.59,13.61,13.53,13.58,30988.0
2023-11-07 11:05:00,13.59,13.67,13.58,13.65,34097.0,13.59,13.67,13.58,13.65,34097.0
2023-11-07 11:10:00,13.65,13.67,13.62,13.64,18730.0,13.65,13.67,13.62,13.64,18730.0
2023-11-07 11:15:00,13.64,13.65,13.61,13.61,11222.0,13.64,13.65,13.61,13.61,11222.0
2023-11-07 11:20:00,13.62,13.62,13.58,13.61,12298.0,13.62,13.62,13.58,13.61,12298.0
2023-11-07 11:25:00,13.61,13.63,13.6,13.62,19813.0,13.61,13.63,13.6,13.62,19813.0
2023-11-07 11:30:00,13.62,13.68,13.61,13.67,11334.0,13.62,13.68,13.61,13.67,11334.0
2023-11-07 11:35:00,13.68,13.73,13.67,13.72,13797.0,13.68,13.73,13.67,13.72,13797.0
2023-11-07 11:40:00,13.71,13.72,13.67,13.68,18984.0,13.71,13.72,13.67,13.68,18984.0
2023-11-07 11:45:00,13.67,13.68,13.63,13.65,18241.0,13.67,13.68,13.63,13.65,18241.0
2023-11-07 11:50:00,13.65,13.65,13.58,13.6,12525.0,13.65,13.65,13.58,13.6,12525.0
2023-11-07 11:55:00,13.59,13.63,13.59,13.61,20681.0,13.59,13.63,13.59,13.61,20681.0
2023-11-07 12:00:00,13.61,13.62,13.54,13.56,17879.0,13.61,13.62,13.54,13.56,17879.0
2023-11-07 12:05:00,13.56,13.57,13.53,13.54,8598.0,13.56,13.57,13.53,13.54,8598.0
2023-11-07 12:10:00,13.55,13.56,13.54,13.56,7637.0,13.55,13.56,13.54,13.56,7637.0
2023-11-07 12:15:00,13.56,13.56,13.52,13.54,8115.0,13.56,13.56,13.52,13.54,8115.0
2023-11-07 12:20:00,13.54,13.54,13.52,13.53,3834.0,13.54,13.54,13.52,13.53,3834.0
2023-11-07 12:25:00,13.53,13.54,13.5,13.53,12777.0,13.53,13.54,13.5,13.53,12777.0
2023-11-07 12:30:00,13.53,13.54,13.49,13.54,10645.0,13.53,13.54,13.49,13.54,10645.0
2023-11-07 12:35:00,13.53,13.55,13.49,13.51,24913.0,13.53,13.55,13.49,13.51,24913.0
2023-11-07 12:40:00,13.53,13.53,13.51,13.52,4378.0,13.53,13.53,13.51,13.52,4378.0
2023-11-07 12:45:00,13.52,13.52,13.48,13.49,4942.0,13.52,13.52,13.48,13.49,4942.0
2023-11-07 12:50:00,13.49,13.51,13.47,13.48,6313.0,13.49,13.51,13.47,13.48,6313.0
2023-11-07 12:55:00,13.47,13.49,13.46,13.49,5390.0,13.47,13.49,13.46,13.49,5390.0
2023-11-07 13:00:00,13.49,13.5,13.48,13.49,7973.0,13.49,13.5,13.48,13.49,7973.0
2023-11-07 13:05:00,13.48,13.51,13.46,13.51,26003.0,13.48,13.51,13.46,13.51,26003.0
2023-11-07 13:10:00,13.51,13.51,13.49,13.5,3466.0,13.51,13.51,13.49,13.5,3466.0
2023-11-07 13:15:00,13.49,13.49,13.47,13.48,7661.0,13.49,13.49,13.47,13.48,7661.0
2023-11-07 13:20:00,13.48,13.48,13.45,13.46,10757.0,13.48,13.48,13.45,13.46,10757.0
2023-11-07 13:25:00,13.46,13.47,13.45,13.46,14522.0,13.46,13.47,13.45,13.46,14522.0
2023-11-07 13:30:00,13.45,13.5,13.45,13.5,14709.0,13.45,13.5,13.45,13.5,14709.0
2023-11-07 13:35:00,13.5,13.56,13.49,13.56,25129.0,13.5,13.56,13.49,13.56,25129.0
2023-11-07 13:40:00,13.57,13.58,13.52,13.53,12381.0,13.57,13.58,13.52,13.53,12381.0
2023-11-07 13:45:00,13.53,13.55,13.52,13.52,7405.0,13.53,13.55,13.52,13.52,7405.0
2023-11-07 13:50:00,13.53,13.59,13.52,13.56,45504.0,13.53,13.59,13.52,13.56,45504.0
2023-11-07 13:55:00,13.56,13.57,13.53,13.53,17039.0,13.56,13.57,13.53,13.53,17039.0
2023-11-07 14:00:00,13.54,13.58,13.54,13.57,9246.0,13.54,13.58,13.54,13.57,9246.0
2023-11-07 14:05:00,13.57,13.61,13.56,13.56,14698.0,13.57,13.61,13.56,13.56,14698.0
2023-11-07 14:10:00,13.57,13.58,13.56,13.57,12739.0,13.57,13.58,13.56,13.57,12739.0
2023-11-07 14:15:00,13.58,13.58,13.56,13.58,12741.0,13.58,13.58,13.56,13.58,12741.0
2023-11-07 14:20:00,13.58,13.64,13.58,13.64,25183.0,13.58,13.64,13.58,13.64,25183.0
2023-11-07 14:25:00,13.64,13.64,13.62,13.63,16980.0,13.64,13.64,13.62,13.63,16980.0
2023-11-07 14:30:00,13.64,13.67,13.63,13.67,9535.0,13.64,13.67,13.63,13.67,9535.0
2023-11-07 14:35:00,13.66,13.67,13.61,13.63,25202.0,13.66,13.67,13.61,13.63,25202.0
2023-11-07 14:40:00,13.64,13.66,13.62,13.63,11193.0,13.64,13.66,13.62,13.63,11193.0
2023-11-07 14:45:00,13.63,13.68,13.62,13.66,32805.0,13.63,13.68,13.62,13.66,32805.0
2023-11-07 14:50:00,13.66,13.68,13.65,13.67,14707.0,13.66,13.68,13.65,13.67,14707.0
2023-11-07 14:55:00,13.68,13.7,13.67,13.7,15295.0,13.68,13.7,13.67,13.7,15295.0
2023-11-07 15:00:00,13.7,13.74,13.69,13.74,35734.0,13.7,13.74,13.69,13.74,35734.0
2023-11-07 15:05:00,13.74,13.76,13.73,13.76,21425.0,13.74,13.76,13.73,13.76,21425.0
2023-11-07 15:10:00,13.76,13.78,13.75,13.77,17621.0,13.76,13.78,13.75,13.77,17621.0
2023-11-07 15:15:00,13.77,13.77,13.73,13.77,14695.0,13.77,13.77,13.73,13.77,14695.0
2023-11-07 15:20:00,13.76,13.76,13.72,13.76,33802.0,13.76,13.76,13.72,13.76,33802.0
2023-11-07 15:25:00,13.75,13.78,13.75,13.78,22360.0,13.75,13.78,13.75,13.78,22360.0
2023-11-07 15:30:00,13.78,13.79,13.76,13.77,23570.0,13.78,13.79,13.76,13.77,23570.0
2023-11-07 15:35:00,13.76,13.77,13.72,13.74,16607.0,13.76,13.77,13.72,13.74,16607.0
2023-11-07 15:40:00,13.73,13.73,13.71,13.73,22412.0,13.73,13.73,13.71,13.73,22412.0
2023-11-07 15:45:00,13.73,13.73,13.69,13.71,34034.0,13.73,13.73,13.69,13.71,34034.0
2023-11-07 15:50:00,13.71,13.73,13.7,13.7,35659.0,13.71,13.73,13.7,13.7,35659.0
2023-11-07 15:55:00,13.7,13.7,13.63,13.64,122140.0,13.7,13.7,13.63,13.64,122140.0
2023-11-08 09:30:00,13.51,13.58,13.46,13.51,63144.0,13.51,13.58,13.46,13.51,63144.0
2023-11-08 09:35:00,13.54,13.64,13.51,13.64,34065.0,13.54,13.64,13.51,13.64,34065.0
2023-11-08 09:40:00,13.63,13.74,13.61,13.73,39764.0,13.63,13.74,13.61,13.73,39764.0
2023-11-08 09:45:00,13.73,13.76,13.72,13.75,28492.0,13.73,13.76,13.72,13.75,28492.0
2023-11-08 09:50:00,13.75,13.75,13.69,13.71,19265.0,13.75,13.75,13.69,13.71,19265.0
2023-11-08 09:55:00,13.72,13.75,13.62,13.65,38646.0,13.72,13.75,13.62,13.65,38646.0
2023-11-08 10:00:00,13.66,13.7,13.62,13.63,59816.0,13.66,13.7,13.62,13.63,59816.0
2023-11-08 10:05:00,13.63,13.67,13.6,13.67,10872.0,13.63,13.67,13.6,13.67,10872.0
2023-11-08 10:10:00,13.67,13.67,13.6,13.62,26475.0,13.67,13.67,13.6,13.62,26475.0
2023-11-08 10:15:00,13.6,13.61,13.54,13.56,16576.0,13.6,13.61,13.54,13.56,16576.0
2023-11-08 10:20:00,13.56,13.56,13.51,13.52,16623.0,13.56,13.56,13.51,13.52,16623.0
2023-11-08 10:25:00,13.53,13.53,13.47,13.47,6988.0,13.53,13.53,13.47,13.47,6988.0
2023-11-08 10:30:00,13.48,13.51,13.42,13.49,11894.0,13.48,13.51,13.42,13.49,11894.0
2023-11-08 10:35:00,13.49,13.55,13.44,13.51,53644.0,13.49,13.55,13.44,13.51,53644.0
2023-11-08 10:40:00,13.5,13.51,13.46,13.5,22134.0,13.5,13.51,13.46,13.5,22134.0
2023-11-08 10:45:00,13.49,13.58,13.47,13.54,26826.0,13.49,13.58,13.47,13.54,26826.0
2023-11-08 10:50:00,13.54,13.54,13.48,13.49,15280.0,13.54,13.54,13.48,13.49,15280.0
2023-11-08 10:55:00,13.49,13.52,13.49,13.5,4523.0,13.49,13.52,13.49,13.5,4523.0
2023-11-08 11:00:00,13.5,13.5,13.46,13.48,4778.0,13.5,13.5,13.46,13.48,4778.0
2023-11-08 11:05:00,13.48,13.48,13.45,13.46,4127.0,13.48,13.48,13.45,13.46,4127.0
2023-11-08 11:10:00,13.46,13.51,13.46,13.51,7712.0,13.46,13.51,13.46,13.51,7712.0
2023-11-08 11:15:00,13.51,13.53,13.5,13.51,7571.0,13.51,13.53,13.5,13.51,7571.0
2023-11-08 11:20:00,13.5,13.51,13.48,13.5,5837.0,13.5,13.51,13.48,13.5,5837.0
2023-11-08 11:25:00,13.5,13.52,13.49,13.51,6816.0,13.5,13.52,13.49,13.51,6816.0
2023-11-08 11:30:00,13.5,13.54,13.5,13.52,9673.0,13.5,13.54,13.5,13.52,9673.0
2023-11-08 11:35:00,13.54,13.57,13.53,13.54,6169.0,13.54,13.57,13.53,13.54,6169.0
2023-11-08 11:40:00,13.54,13.55,13.53,13.54,1600.0,13.54,13.55,13.53,13.54,1600.0
2023-11-08 11:45:00,13.55,13.56,13.54,13.56,1700.0,13.55,13.56,13.54,13.56,1700.0
2023-11-08 11:50:00,13.55,13.55,13.52,13.53,16769.0,13.55,13.55,13.52,13.53,16769.0
2023-11-08 11:55:00,13.52,13.53,13.5,13.5,2124.0,13.52,13.53,13.5,13.5,2124.0
2023-11-08 12:00:00,13.5,13.51,13.49,13.51,8156.0,13.5,13.51,13.49,13.51,8156.0
2023-11-08 12:05:00,13.51,13.52,13.48,13.51,12432.0,13.51,13.52,13.48,13.51,12432.0
2023-11-08 12:10:00,13.51,13.56,13.5,13.55,9623.0,13.51,13.56,13.5,13.55,9623.0
2023-11-08 12:15:00,13.56,13.57,13.53,13.54,7569.0,13.56,13.57,13.53,13.54,7569.0
2023-11-08 12:20:00,13.53,13.54,13.49,13.5,9251.0,13.53,13.54,13.49,13.5,9251.0
2023-11-08 12:25:00,13.49,13.5,13.46,13.47,8246.0,13.49,13.5,13.46,13.47,8246.0
2023-11-08 12:30:00,13.46,13.47,13.45,13.46,13597.0,13.46,13.47,13.45,13.46,13597.0
2023-11-08 12:35:00,13.46,13.47,13.44,13.46,9728.0,13.46,13.47,13.44,13.46,9728.0
2023-11-08 12:40:00,13.46,13.48,13.44,13.48,13158.0,13.46,13.48,13.44,13.48,13158.0
2023-11-08 12:45:00,13.48,13.49,13.44,13.45,17874.0,13.48,13.49,13.44,13.45,17874.0
2023-11-08 12:50:00,13.44,13.45,13.43,13.44,2337.0,13.44,13.45,13.43,13.44,2337.0
2023-11-08 12:55:00,13.44,13.44,13.41,13.42,6120.0,13.44,13.44,13.41,13.42,6120.0
2023-11-08 13:00:00,13.42,13.43,13.4,13.43,6776.0,13.42,13.43,13.4,13.43,6776.0
2023-11-08 13:05:00,13.42,13.44,13.4,13.42,6185.0,13.42,13.44,13.4,13.42,6185.0
2023-11-08 13:10:00,13.41,13.41,13.39,13.39,9189.0,13.41,13.41,13.39,13.39,9189.0
2023-11-08 13:15:00,13.39,13.39,13.33,13.35,40725.0,13.39,13.39,13.33,13.35,40725.0
2023-11-08 13:20:00,13.35,13.4,13.34,13.4,8177.0,13.35,13.4,13.34,13.4,8177.0
2023-11-08 13:25:00,13.4,13.43,13.4,13.42,11496.0,13.4,13.43,13.4,13.42,11496.0
2023-11-08 13:30:00,13.41,13.41,13.39,13.41,4521.0,13.41,13.41,13.39,13.41,4521.0
2023-11-08 13:35:00,13.41,13.46,13.41,13.44,23318.0,13.41,13.46,13.41,13.44,23318.0
2023-11-08 13:40:00,13.44,13.44,13.43,13.44,3524.0,13.44,13.44,13.43,13.44,3524.0
2023-11-08 13:45:00,13.44,13.47,13.44,13.46,4592.0,13.44,13.47,13.44,13.46,4592.0
2023-11-08 13:50:00,13.46,13.46,13.44,13.44,6602.0,13.46,13.46,13.44,13.44,6602.0
2023-11-08 13:55:00,13.45,13.45,13.43,13.45,7754.0,13.45,13.45,13.43,13.45,7754.0
2023-11-08 14:00:00,13.45,13.47,13.44,13.46,4685.0,13.45,13.47,13.44,13.46,4685.0
2023-11-08 14:05:00,13.47,13.49,13.47,13.48,17128.0,13.47,13.49,13.47,13.48,17128.0
2023-11-08 14:10:00,13.48,13.48,13.46,13.47,5100.0,13.48,13.48,13.46,13.47,5100.0
2023-11-08 14:15:00,13.46,13.47,13.46,13.46,1628.0,13.46,13.47,13.46,13.46,1628.0
2023-11-08 14:20:00,13.46,13.46,13.45,13.45,9132.0,13.46,13.46,13.45,13.45,9132.0
2023-11-08 14:25:00,13.45,13.45,13.44,13.44,2712.0,13.45,13.45,13.44,13.44,2712.0
2023-11-08 14:30:00,13.43,13.45,13.42,13.42,5792.0,13.43,13.45,13.42,13.42,5792.0
2023-11-08 14:35:00,13.41,13.42,13.4,13.42,14627.0,13.41,13.42,13.4,13.42,14627.0
2023-11-08 14:40:00,13.42,13.42,13.41,13.42,800.0,13.42,13.42,13.41,13.42,800.0
2023-11-08 14:45:00,13.41,13.42,13.4,13.4,9675.0,13.41,13.42,13.4,13.4,9675.0
2023-11-08 14:50:00,13.41,13.42,13.4,13.42,4656.0,13.41,13.42,13.4,13.42,4656.0
2023-11-08 14:55:00,13.42,13.42,13.39,13.39,9309.0,13.42,13.42,13.39,13.39,9309.0
2023-11-08 15:00:00,13.39,13.43,13.38,13.43,9574.0,13.39,13.43,13.38,13.43,9574.0
2023-11-08 15:05:00,13.43,13.43,13.4,13.41,6004.0,13.43,13.43,13.4,13.41,6004.0
2023-11-08 15:10:00,13.41,13.41,13.39,13.4,4368.0,13.41,13.41,13.39,13.4,4368.0
2023-11-08 15:15:00,13.38,13.39,13.38,13.38,7286.0,13.38,13.39,13.38,13.38,7286.0
2023-11-08 15:20:00,13.39,13.39,13.37,13.37,6616.0,13.39,13.39,13.37,13.37,6616.0
2023-11-08 15:25:00,13.37,13.38,13.33,13.35,19586.0,13.37,13.38,13.33,13.35,19586.0
2023-11-08 15:30:00,13.35,13.35,13.32,13.33,10107.0,13.35,13.35,13.32,13.33,10107.0
2023-11-08 15:35:00,13.33,13.35,13.32,13.35,15366.0,13.33,13.35,13.32,13.35,15366.0
2023-11-08 15:40:00,13.35,13.38,13.32,13.35,28565.0,13.35,13.38,13.32,13.35,28565.0
2023-11-08 15:45:00,13.34,13.35,13.32,13.33,15647.0,13.34,13.35,13.32,13.33,15647.0
2023-11-08 15:50:00,13.33,13.38,13.32,13.34,59275.0,13.33,13.38,13.32,13.34,59275.0
2023-11-08 15:55:00,13.33,13.33,13.28,13.28,161400.0,13.33,13.33,13.28,13.28,161400.0
2023-11-09 09:30:00,13.25,13.33,13.22,13.23,60645.0,13.25,13.33,13.22,13.23,60645.0
2023-11-09 09:35:00,13.23,13.26,13.11,13.26,46544.0,13.23,13.26,13.11,13.26,46544.0
2023-11-09 09:40:00,13.23,13.29,13.2,13.23,31424.0,13.23,13.29,13.2,13.23,31424.0
2023-11-09 09:45:00,13.23,13.27,13.22,13.23,17884.0,13.23,13.27,13.22,13.23,17884.0
2023-11-09 09:50:00,13.22,13.26,13.2,13.26,26915.0,13.22,13.26,13.2,13.26,26915.0
2023-11-09 09:55:00,13.25,13.28,13.2,13.22,72699.0,13.25,13.28,13.2,13.22,72699.0
2023-11-09 10:00:00,13.23,13.24,13.15,13.19,13945.0,13.23,13.24,13.15,13.19,13945.0
2023-11-09 10:05:00,13.17,13.21,13.13,13.18,21799.0,13.17,13.21,13.13,13.18,21799.0
2023-11-09 10:10:00,13.17,13.19,13.15,13.18,6506.0,13.17,13.19,13.15,13.18,6506.0
2023-11-09 10:15:00,13.18,13.21,13.15,13.15,38855.0,13.18,13.21,13.15,13.15,38855.0
2023-11-09 10:20:00,13.16,13.16,13.1,13.12,17545.0,13.16,13.16,13.1,13.12,17545.0
2023-11-09 10:25:00,13.13,13.13,13.08,13.09,18898.0,13.13,13.13,13.08,13.09,18898.0
2023-11-09 10:30:00,13.09,13.11,13.07,13.08,21857.0,13.09,13.11,13.07,13.08,21857.0
2023-11-09 10:35:00,13.08,13.13,13.06,13.1,30764.0,13.08,13.13,13.06,13.1,30764.0
2023-11-09 10:40:00,13.1,13.11,13.07,13.09,21358.0,13.1,13.11,13.07,13.09,21358.0
2023-11-09 10:45:00,13.09,13.16,13.07,13.12,42104.0,13.09,13.16,13.07,13.12,42104.0
2023-11-09 10:50:00,13.12,13.13,13.1,13.11,9341.0,13.12,13.13,13.1,13.11,9341.0
2023-11-09 10:55:00,13.1,13.12,13.09,13.1,12225.0,13.1,13.12,13.09,13.1,12225.0
2023-11-09 11:00:00,13.1,13.11,13.06,13.06,10746.0,13.1,13.11,13.06,13.06,10746.0
2023-11-09 11:05:00,13.07,13.08,13.05,13.06,13644.0,13.07,13.08,13.05,13.06,13644.0
2023-11-09 11:10:00,13.06,13.07,13.04,13.05,21862.0,13.06,13.07,13.04,13.05,21862.0
2023-11-09 11:15:00,13.06,13.07,13.03,13.03,9729.0,13.06,13.07,13.03,13.03,9729.0
2023-11-09 11:20:00,13.04,13.04,13.01,13.04,10900.0,13.04,13.04,13.01,13.04,10900.0
2023-11-09 11:25:00,13.03,13.04,13.01,13.02,20165.0,13.03,13.04,13.01,13.02,20165.0
2023-11-09 11:30:00,13.02,13.04,13.02,13.03,9655.0,13.02,13.04,13.02,13.03,9655.0
2023-11-09 11:35:00,13.03,13.03,13.01,13.02,8407.0,13.03,13.03,13.01,13.02,8407.0
2023-11-09 11:40:00,13.01,13.02,12.98,13.0,56133.0,13.01,13.02,12.98,13.0,56133.0
2023-11-09 11:45:00,13.0,13.07,12.99,13.06,36645.0,13.0,13.07,12.99,13.06,36645.0
2023-11-09 11:50:00,13.05,13.06,13.03,13.03,5821.0,13.05,13.06,13.03,13.03,5821.0
2023-11-09 11:55:00,13.04,13.07,13.03,13.07,17281.0,13.04,13.07,13.03,13.07,17281.0
2023-11-09 12:00:00,13.06,13.09,13.05,13.08,22820.0,13.06,13.09,13.05,13.08,22820.0
2023-11-09 12:05:00,13.07,13.07,13.04,13.06,4898.0,13.07,13.07,13.04,13.06,4898.0
2023-11-09 12:10:00,13.05,13.05,13.0,13.01,7487.0,13.05,13.05,13.0,13.01,7487.0
2023-11-09 12:15:00,13.0,13.0,12.97,12.98,12635.0,13.0,13.0,12.97,12.98,12635.0
2023-11-09 12:20:00,12.99,13.0,12.98,12.99,17027.0,12.99,13.0,12.98,12.99,17027.0
2023-11-09 12:25:00,12.98,12.99,12.96,12.98,7392.0,12.98,12.99,12.96,12.98,7392.0
2023-11-09 12:30:00,12.98,12.99,12.97,12.98,8886.0,12.98,12.99,12.97,12.98,8886.0
2023-11-09 12:35:00,12.98,12.99,12.97,12.98,6792.0,12.98,12.99,12.97,12.98,6792.0
2023-11-09 12:40:00,12.98,13.01,12.97,13.0,28786.0,12.98,13.01,12.97,13.0,28786.0
2023-11-09 12:45:00,13.0,13.06,12.99,13.06,17794.0,13.0,13.06,12.99,13.06,17794.0
2023-11-09 12:50:00,13.05,13.06,13.03,13.04,5402.0,13.05,13.06,13.03,13.04,5402.0
2023-11-09 12:55:00,13.04,13.04,13.0,13.02,9375.0,13.04,13.04,13.0,13.02,9375.0
2023-11-09 13:00:00,13.03,13.04,12.96,12.97,39041.0,13.03,13.04,12.96,12.97,39041.0
2023-11-09 13:05:00,12.98,12.99,12.92,12.95,45085.0,12.98,12.99,12.92,12.95,45085.0
2023-11-09 13:10:00,12.94,13.02,12.93,13.02,35430.0,12.94,13.02,12.93,13.02,35430.0
2023-11-09 13:15:00,13.02,13.02,12.94,12.94,11450.0,13.02,13.02,12.94,12.94,11450.0
2023-11-09 13:20:00,12.94,12.94,12.86,12.92,70639.0,12.94,12.94,12.86,12.92,70639.0
2023-11-09 13:25:00,12.92,12.92,12.88,12.88,14335.0,12.92,12.92,12.88,12.88,14335.0
2023-11-09 13:30:00,12.87,12.89,12.86,12.88,9002.0,12.87,12.89,12.86,12.88,9002.0
2023-11-09 13:35:00,12.88,12.89,12.85,12.86,5994.0,12.88,12.89,12.85,12.86,5994.0
2023-11-09 13:40:00,12.86,12.86,12.81,12.84,16496.0,12.86,12.86,12.81,12.84,16496.0
2023-11-09 13:45:00,12.85,12.86,12.79,12.81,63548.0,12.85,12.86,12.79,12.81,63548.0
2023-11-09 13:50:00,12.81,12.85,12.8,12.84,17959.0,12.81,12.85,12.8,12.84,17959.0
2023-11-09 13:55:00,12.84,12.85,12.79,12.81,71730.0,12.84,12.85,12.79,12.81,71730.0
2023-11-09 14:00:00,12.8,12.83,12.77,12.81,23128.0,12.8,12.83,12.77,12.81,23128.0
2023-11-09 14:05:00,12.81,12.86,12.79,12.86,11881.0,12.81,12.86,12.79,12.86,11881.0
2023-11-09 14:10:00,12.85,12.86,12.83,12.85,20459.0,12.85,12.86,12.83,12.85,20459.0
2023-11-09 14:15:00,12.85,12.87,12.84,12.84,15063.0,12.85,12.87,12.84,12.84,15063.0
2023-11-09 14:20:00,12.85,12.86,12.83,12.86,17179.0,12.85,12.86,12.83,12.86,17179.0
2023-11-09 14:25:00,12.86,12.86,12.82,12.83,10932.0,12.86,12.86,12.82,12.83,10932.0
2023-11-09 14:30:00,12.82,12.84,12.81,12.83,6895.0,12.82,12.84,12.81,12.83,6895.0
2023-11-09 14:35:00,12.82,12.84,12.78,12.79,15200.0,12.82,12.84,12.78,12.79,15200.0
2023-11-09 14:40:00,12.8,12.8,12.77,12.77,9962.0,12.8,12.8,12.77,12.77,9962.0
2023-11-09 14:45:00,12.77,12.79,12.77,12.77,18378.0,12.77,12.79,12.77,12.77,18378.0
2023-11-09 14:50:00,12.78,12.78,12.75,12.76,12771.0,12.78,12.78,12.75,12.76,12771.0
2023-11-09 14:55:00,12.77,12.78,12.76,12.78,9846.0,12.77,12.78,12.76,12.78,9846.0
2023-11-09 15:00:00,12.77,12.79,12.76,12.78,21349.0,12.77,12.79,12.76,12.78,21349.0
2023-11-09 15:05:00,12.79,12.79,12.77,12.78,9593.0,12.79,12.79,12.77,12.78,9593.0
2023-11-09 15:10:00,12.77,12.78,12.76,12.78,11283.0,12.77,12.78,12.76,12.78,11283.0
2023-11-09 15:15:00,12.78,12.78,12.75,12.76,16690.0,12.78,12.78,12.75,12.76,16690.0
2023-11-09 15:20:00,12.76,12.76,12.71,12.73,40327.0,12.76,12.76,12.71,12.73,40327.0
2023-11-09 15:25:00,12.72,12.75,12.72,12.74,8318.0,12.72,12.75,12.72,12.74,8318.0
2023-11-09 15:30:00,12.74,12.76,12.7,12.73,25194.0,12.74,12.76,12.7,12.73,25194.0
2023-11-09 15:35:00,12.73,12.73,12.7,12.71,19162.0,12.73,12.73,12.7,12.71,19162.0
2023-11-09 15:40:00,12.71,12.72,12.7,12.7,22013.0,12.71,12.72,12.7,12.7,22013.0
2023-11-09 15:45:00,12.7,12.72,12.7,12.71,31884.0,12.7,12.72,12.7,12.71,31884.0
2023-11-09 15:50:00,12.71,12.74,12.7,12.74,123024.0,12.71,12.74,12.7,12.74,123024.0
2023-11-09 15:55:00,12.74,12.77,12.7,12.72,234779.0,12.74,12.77,12.7,12.72,234779.0
2023-11-10 09:30:00,12.81,12.81,12.54,12.56,157220.0,12.81,12.81,12.54,12.56,157220.0
2023-11-10 09:35:00,12.57,12.64,12.35,12.63,386663.0,12.57,12.64,12.35,12.63,386663.0
2023-11-10 09:40:00,12.65,12.79,12.64,12.79,55120.0,12.65,12.79,12.64,12.79,55120.0
2023-11-10 09:45:00,12.79,12.92,12.75,12.89,92993.0,12.79,12.92,12.75,12.89,92993.0
2023-11-10 09:50:00,12.9,12.92,12.84,12.91,68393.0,12.9,12.92,12.84,12.91,68393.0
2023-11-10 09:55:00,12.92,12.93,12.82,12.84,34408.0,12.92,12.93,12.82,12.84,34408.0
2023-11-10 10:00:00,12.83,12.94,12.81,12.88,140351.0,12.83,12.94,12.81,12.88,140351.0
2023-11-10 10:05:00,12.88,12.97,12.85,12.92,60186.0,12.88,12.97,12.85,12.92,60186.0
2023-11-10 10:10:00,12.91,12.92,12.8,12.8,25339.0,12.91,12.92,12.8,12.8,25339.0
2023-11-10 10:15:00,12.81,12.81,12.73,12.73,31421.0,12.81,12.81,12.73,12.73,31421.0
2023-11-10 10:20:00,12.73,12.78,12.68,12.75,124559.0,12.73,12.78,12.68,12.75,124559.0
2023-11-10 10:25:00,12.75,12.75,12.55,12.55,54137.0,12.75,12.75,12.55,12.55,54137.0
2023-11-10 10:30:00,12.56,12.59,12.54,12.54,28883.0,12.56,12.59,12.54,12.54,28883.0
2023-11-10 10:35:00,12.55,12.58,12.48,12.5,62163.0,12.55,12.58,12.48,12.5,62163.0
2023-11-10 10:40:00,12.5,12.51,12.47,12.49,25931.0,12.5,12.51,12.47,12.49,25931.0
2023-11-10 10:45:00,12.5,12.63,12.48,12.58,29049.0,12.5,12.63,12.48,12.58,29049.0
2023-11-10 10:50:00,12.57,12.61,12.53,12.58,57084.0,12.57,12.61,12.53,12.58,57084.0
2023-11-10 10:55:00,12.58,12.6,12.53,12.59,20185.0,12.58,12.6,12.53,12.59,20185.0
2023-11-10 11:00:00,12.6,12.63,12.58,12.59,26633.0,12.6,12.63,12.58,12.59,26633.0
2023-11-10 11:05:00,12.6,12.65,12.6,12.62,18419.0,12.6,12.65,12.6,12.62,18419.0
2023-11-10 11:10:00,12.63,12.65,12.59,12.64,33152.0,12.63,12.65,12.59,12.64,33152.0
2023-11-10 11:15:00,12.65,12.68,12.64,12.67,35683.0,12.65,12.68,12.64,12.67,35683.0
2023-11-10 11:20:00,12.66,12.66,12.61,12.63,23534.0,12.66,12.66,12.61,12.63,23534.0
2023-11-10 11:25:00,12.64,12.64,12.59,12.6,22124.0,12.64,12.64,12.59,12.6,22124.0
2023-11-10 11:30:00,12.6,12.6,12.55,12.56,11778.0,12.6,12.6,12.55,12.56,11778.0
2023-11-10 11:35:00,12.55,12.58,12.52,12.53,30990.0,12.55,12.58,12.52,12.53,30990.0
2023-11-10 11:40:00,12.53,12.56,12.51,12.55,17413.0,12.53,12.56,12.51,12.55,17413.0
2023-11-10 11:45:00,12.55,12.55,12.5,12.52,7327.0,12.55,12.55,12.5,12.52,7327.0
2023-11-10 11:50:00,12.51,12.55,12.51,12.52,10410.0,12.51,12.55,12.51,12.52,10410.0
2023-11-10 11:55:00,12.51,12.53,12.51,12.52,9965.0,12.51,12.53,12.51,12.52,9965.0
2023-11-10 12:00:00,12.51,12.54,12.48,12.49,34332.0,12.51,12.54,12.48,12.49,34332.0
2023-11-10 12:05:00,12.48,12.52,12.48,12.52,15775.0,12.48,12.52,12.48,12.52,15775.0
2023-11-10 12:10:00,12.52,12.53,12.49,12.52,21339.0,12.52,12.53,12.49,12.52,21339.0
2023-11-10 12:15:00,12.51,12.54,12.5,12.53,19746.0,12.51,12.54,12.5,12.53,19746.0
2023-11-10 12:20:00,12.54,12.55,12.52,12.54,17539.0,12.54,12.55,12.52,12.54,17539.0
2023-11-10 12:25:00,12.54,12.58,12.5,12.58,34479.0,12.54,12.58,12.5,12.58,34479.0
2023-11-10 12:30:00,12.59,12.68,12.58,12.67,33704.0,12.59,12.68,12.58,12.67,33704.0
2023-11-10 12:35:00,12.68,12.73,12.67,12.71,25158.0,12.68,12.73,12.67,12.71,25158.0
2023-11-10 12:40:00,12.71,12.73,12.7,12.71,25489.0,12.71,12.73,12.7,12.71,25489.0
2023-11-10 12:45:00,12.71,12.75,12.7,12.73,20049.0,12.71,12.75,12.7,12.73,20049.0
2023-11-10 12:50:00,12.74,12.83,12.73,12.82,69258.0,12.74,12.83,12.73,12.82,69258.0
2023-11-10 12:55:00,12.83,12.83,12.73,12.73,19919.0,12.83,12.83,12.73,12.73,19919.0
2023-11-10 13:00:00,12.73,12.75,12.69,12.74,34978.0,12.73,12.75,12.69,12.74,34978.0
2023-11-10 13:05:00,12.75,12.78,12.75,12.77,18320.0,12.75,12.78,12.75,12.77,18320.0
2023-11-10 13:10:00,12.76,12.78,12.72,12.72,27276.0,12.76,12.78,12.72,12.72,27276.0
2023-11-10 13:15:00,12.72,12.73,12.7,12.71,16939.0,12.72,12.73,12.7,12.71,16939.0
2023-11-10 13:20:00,12.72,12.76,12.71,12.74,22219.0,12.72,12.76,12.71,12.74,22219.0
2023-11-10 13:25:00,12.74,12.79,12.73,12.78,13153.0,12.74,12.79,12.73,12.78,13153.0
2023-11-10 13:30:00,12.77,12.81,12.77,12.77,14724.0,12.77,12.81,12.77,12.77,14724.0
2023-11-10 13:35:00,12.78,12.78,12.73,12.75,33905.0,12.78,12.78,12.73,12.75,33905.0
2023-11-10 13:40:00,12.75,12.76,12.69,12.69,23110.0,12.75,12.76,12.69,12.69,23110.0
2023-11-10 13:45:00,12.69,12.7,12.68,12.69,9487.0,12.69,12.7,12.68,12.69,9487.0
2023-11-10 13:50:00,12.69,12.69,12.61,12.63,20321.0,12.69,12.69,12.61,12.63,20321.0
2023-11-10 13:55:00,12.62,12.69,12.61,12.69,28982.0,12.62,12.69,12.61,12.69,28982.0
2023-11-10 14:00:00,12.69,12.7,12.68,12.69,5618.0,12.69,12.7,12.68,12.69,5618.0
2023-11-10 14:05:00,12.68,12.7,12.66,12.67,13661.0,12.68,12.7,12.66,12.67,13661.0
2023-11-10 14:10:00,12.68,12.77,12.67,12.74,29438.0,12.68,12.77,12.67,12.74,29438.0
2023-11-10 14:15:00,12.74,12.74,12.71,12.73,12935.0,12.74,12.74,12.71,12.73,12935.0
2023-11-10 14:20:00,12.73,12.75,12.72,12.74,14103.0,12.73,12.75,12.72,12.74,14103.0
2023-11-10 14:25:00,12.74,12.76,12.72,12.73,15901.0,12.74,12.76,12.72,12.73,15901.0
2023-11-10 14:30:00,12.72,12.72,12.66,12.66,15811.0,12.72,12.72,12.66,12.66,15811.0
2023-11-10 14:35:00,12.67,12.7,12.65,12.67,18483.0,12.67,12.7,12.65,12.67,18483.0
2023-11-10 14:40:00,12.68,12.68,12.65,12.65,9687.0,12.68,12.68,12.65,12.65,9687.0
2023-11-10 14:45:00,12.65,12.67,12.65,12.66,11328.0,12.65,12.67,12.65,12.66,11328.0
2023-11-10 14:50:00,12.67,12.68,12.66,12.67,9222.0,12.67,12.68,12.66,12.67,9222.0
2023-11-10 14:55:00,12.67,12.69,12.62,12.64,20509.0,12.67,12.69,12.62,12.64,20509.0
2023-11-10 15:00:00,12.63,12.65,12.6,12.6,17173.0,12.63,12.65,12.6,12.6,17173.0
2023-11-10 15:05:00,12.6,12.63,12.57,12.59,72312.0,12.6,12.63,12.57,12.59,72312.0
2023-11-10 15:10:00,12.58,12.61,12.57,12.59,17220.0,12.58,12.61,12.57,12.59,17220.0
2023-11-10 15:15:00,12.59,12.6,12.56,12.59,17428.0,12.59,12.6,12.56,12.59,17428.0
2023-11-10 15:20:00,12.59,12.59,12.54,12.56,18519.0,12.59,12.59,12.54,12.56,18519.0
2023-11-10 15:25:00,12.55,12.61,12.54,12.61,32898.0,12.55,12.61,12.54,12.61,32898.0
2023-11-10 15:30:00,12.62,12.63,12.6,12.62,45158.0,12.62,12.63,12.6,12.62,45158.0
2023-11-10 15:35:00,12.62,12.63,12.56,12.58,50287.0,12.62,12.63,12.56,12.58,50287.0
2023-11-10 15:40:00,12.58,12.62,12.57,12.61,37976.0,12.58,12.62,12.57,12.61,37976.0
2023-11-10 15:45:00,12.61,12.62,12.59,12.59,35529.0,12.61,12.62,12.59,12.59,35529.0
2023-11-10 15:50:00,12.6,12.64,12.59,12.6,89191.0,12.6,12.64,12.59,12.6,89191.0
2023-11-10 15:55:00,12.6,12.6,12.54,12.54,177448.0,12.6,12.6,12.54,12.54,177448.0
2023-11-13 09:30:00,12.5,12.53,12.3,12.3,118598.0,12.5,12.53,12.3,12.3,118598.0
2023-11-13 09:35:00,12.3,12.41,12.2,12.25,104949.0,12.3,12.41,12.2,12.25,104949.0
2023-11-13 09:40:00,12.25,12.26,12.17,12.24,57351.0,12.25,12.26,12.17,12.24,57351.0
2023-11-13 09:45:00,12.25,12.26,12.14,12.21,65247.0,12.25,12.26,12.14,12.21,65247.0
2023-11-13 09:50:00,12.22,12.29,12.08,12.09,104244.0,12.22,12.29,12.08,12.09,104244.0
2023-11-13 09:55:00,12.08,12.08,11.98,12.02,153209.0,12.08,12.08,11.98,12.02,153209.0
2023-11-13 10:00:00,12.0,12.01,11.83,11.84,171138.0,12.0,12.01,11.83,11.84,171138.0
2023-11-13 10:05:00,11.85,11.93,11.82,11.93,123192.0,11.85,11.93,11.82,11.93,123192.0
2023-11-13 10:10:00,11.93,11.98,11.85,11.98,63556.0,11.93,11.98,11.85,11.98,63556.0
2023-11-13 10:15:00,11.98,12.04,11.96,12.0,125076.0,11.98,12.04,11.96,12.0,125076.0
2023-11-13 10:20:00,12.01,12.08,11.97,12.05,72820.0,12.01,12.08,11.97,12.05,72820.0
2023-11-13 10:25:00,12.05,12.06,11.97,12.01,57867.0,12.05,12.06,11.97,12.01,57867.0
2023-11-13 10:30:00,12.01,12.02,11.98,12.01,30080.0,12.01,12.02,11.98,12.01,30080.0
2023-11-13 10:35:00,12.01,12.04,12.0,12.01,25595.0,12.01,12.04,12.0,12.01,25595.0
2023-11-13 10:40:00,12.0,12.04,11.96,11.98,36664.0,12.0,12.04,11.96,11.98,36664.0
2023-11-13 10:45:00,11.99,12.03,11.96,12.03,47162.0,11.99,12.03,11.96,12.03,47162.0
2023-11-13 10:50:00,12.03,12.03,12.0,12.01,17906.0,12.03,12.03,12.0,12.01,17906.0
2023-11-13 10:55:00,12.0,12.01,11.96,11.98,36551.0,12.0,12.01,11.96,11.98,36551.0
2023-11-13 11:00:00,11.98,12.02,11.97,12.02,46338.0,11.98,12.02,11.97,12.02,46338.0
2023-11-13 11:05:00,12.01,12.04,12.0,12.0,30535.0,12.01,12.04,12.0,12.0,30535.0
2023-11-13 11:10:00,12.0,12.06,11.97,12.06,28513.0,12.0,12.06,11.97,12.06,28513.0
2023-11-13 11:15:00,12.05,12.06,12.01,12.02,21104.0,12.05,12.06,12.01,12.02,21104.0
2023-11-13 11:20:00,12.03,12.09,12.02,12.08,36735.0,12.03,12.09,12.02,12.08,36735.0
2023-11-13 11:25:00,12.08,12.09,12.03,12.03,51455.0,12.08,12.09,12.03,12.03,51455.0
2023-11-13 11:30:00,12.03,12.07,12.01,12.05,18118.0,12.03,12.07,12.01,12.05,18118.0
2023-11-13 11:35:00,12.06,12.07,12.01,12.02,19506.0,12.06,12.07,12.01,12.02,19506.0
2023-11-13 11:40:00,12.02,12.09,12.01,12.07,12582.0,12.02,12.09,12.01,12.07,12582.0
2023-11-13 11:45:00,12.07,12.13,12.06,12.11,44621.0,12.07,12.13,12.06,12.11,44621.0
2023-11-13 11:50:00,12.11,12.14,12.1,12.13,69892.0,12.11,12.14,12.1,12.13,69892.0
2023-11-13 11:55:00,12.13,12.16,12.12,12.15,21270.0,12.13,12.16,12.12,12.15,21270.0
2023-11-13 12:00:00,12.15,12.16,12.11,12.12,32274.0,12.15,12.16,12.11,12.12,32274.0
2023-11-13 12:05:00,12.11,12.12,12.06,12.08,29687.0,12.11,12.12,12.06,12.08,29687.0
2023-11-13 12:10:00,12.08,12.09,12.03,12.09,18821.0,12.08,12.09,12.03,12.09,18821.0
2023-11-13 12:15:00,12.08,12.1,12.06,12.09,13661.0,12.08,12.1,12.06,12.09,13661.0
2023-11-13 12:20:00,12.09,12.1,12.08,12.1,14255.0,12.09,12.1,12.08,12.1,14255.0
2023-11-13 12:25:00,12.1,12.12,12.06,12.11,24596.0,12.1,12.12,12.06,12.11,24596.0
2023-11-13 12:30:00,12.11,12.12,12.07,12.07,11026.0,12.11,12.12,12.07,12.07,11026.0
2023-11-13 12:35:00,12.06,12.06,12.01,12.02,13359.0,12.06,12.06,12.01,12.02,13359.0
2023-11-13 12:40:00,12.01,12.02,11.98,12.0,38614.0,12.01,12.02,11.98,12.0,38614.0
2023-11-13 12:45:00,12.0,12.01,11.97,12.01,24370.0,12.0,12.01,11.97,12.01,24370.0
2023-11-13 12:50:00,12.01,12.01,11.98,12.01,11251.0,12.01,12.01,11.98,12.01,11251.0
2023-11-13 12:55:00,12.0,12.03,11.99,12.01,14170.0,12.0,12.03,11.99,12.01,14170.0
2023-11-13 13:00:00,12.01,12.01,11.98,11.99,17594.0,12.01,12.01,11.98,11.99,17594.0
2023-11-13 13:05:00,11.99,12.0,11.96,11.99,26414.0,11.99,12.0,11.96,11.99,26414.0
2023-11-13 13:10:00,11.99,12.01,11.97,12.0,24643.0,11.99,12.01,11.97,12.0,24643.0
2023-11-13 13:15:00,11.99,12.01,11.97,12.01,20157.0,11.99,12.01,11.97,12.01,20157.0
2023-11-13 13:20:00,12.0,12.02,11.99,12.02,24194.0,12.0,12.02,11.99,12.02,24194.0
2023-11-13 13:25:00,12.02,12.02,11.99,12.0,12384.0,12.02,12.02,11.99,12.0,12384.0
2023-11-13 13:30:00,12.0,12.0,11.97,11.99,20908.0,12.0,12.0,11.97,11.99,20908.0
2023-11-13 13:35:00,11.99,12.03,11.99,12.02,19769.0,11.99,12.03,11.99,12.02,19769.0
2023-11-13 13:40:00,12.02,12.05,12.01,12.05,12211.0,12.02,12.05,12.01,12.05,12211.0
2023-11-13 13:45:00,12.05,12.07,12.04,12.07,17130.0,12.05,12.07,12.04,12.07,17130.0
2023-11-13 13:50:00,12.06,12.07,12.02,12.02,10323.0,12.06,12.07,12.02,12.02,10323.0
2023-11-13 13:55:00,12.02,12.03,12.0,12.0,7612.0,12.02,12.03,12.0,12.0,7612.0
2023-11-13 14:00:00,12.01,12.02,11.99,12.01,30814.0,12.01,12.02,11.99,12.01,30814.0
2023-11-13 14:05:00,12.01,12.01,12.0,12.01,8684.0,12.01,12.01,12.0,12.01,8684.0
2023-11-13 14:10:00,12.01,12.03,12.0,12.03,26269.0,12.01,12.03,12.0,12.03,26269.0
2023-11-13 14:15:00,12.03,12.03,12.0,12.03,11724.0,12.03,12.03,12.0,12.03,11724.0
2023-11-13 14:20:00,12.02,12.04,12.02,12.03,18028.0,12.02,12.04,12.02,12.03,18028.0
2023-11-13 14:25:00,12.04,12.04,12.01,12.02,22037.0,12.04,12.04,12.01,12.02,22037.0
2023-11-13 14:30:00,12.03,12.04,12.02,12.03,16122.0,12.03,12.04,12.02,12.03,16122.0
2023-11-13 14:35:00,12.03,12.05,12.02,12.04,13213.0,12.03,12.05,12.02,12.04,13213.0
2023-11-13 14:40:00,12.03,12.04,12.01,12.01,16832.0,12.03,12.04,12.01,12.01,16832.0
2023-11-13 14:45:00,12.01,12.02,12.0,12.01,15224.0,12.01,12.02,12.0,12.01,15224.0
2023-11-13 14:50:00,12.01,12.05,11.98,12.05,73142.0,12.01,12.05,11.98,12.05,73142.0
2023-11-13 14:55:00,12.05,12.05,12.03,12.04,7028.0,12.05,12.05,12.03,12.04,7028.0
2023-11-13 15:00:00,12.03,12.04,12.01,12.04,25362.0,12.03,12.04,12.01,12.04,25362.0
2023-11-13 15:05:00,12.03,12.05,12.03,12.05,18519.0,12.03,12.05,12.03,12.05,18519.0
2023-11-13 15:10:00,12.04,12.09,12.04,12.09,25796.0,12.04,12.09,12.04,12.09,25796.0
2023-11-13 15:15:00,12.08,12.08,12.03,12.07,28129.0,12.08,12.08,12.03,12.07,28129.0
2023-11-13 15:20:00,12.06,12.09,12.05,12.09,35457.0,12.06,12.09,12.05,12.09,35457.0
2023-11-13 15:25:00,12.09,12.11,12.07,12.11,25668.0,12.09,12.11,12.07,12.11,25668.0
2023-11-13 15:30:00,12.1,12.14,12.1,12.11,62810.0,12.1,12.14,12.1,12.11,62810.0
2023-11-13 15:35:00,12.12,12.18,12.11,12.18,67627.0,12.12,12.18,12.11,12.18,67627.0
2023-11-13 15:40:00,12.17,12.22,12.17,12.18,62430.0,12.17,12.22,12.17,12.18,62430.0
2023-11-13 15:45:00,12.18,12.27,12.17,12.24,106370.0,12.18,12.27,12.17,12.24,106370.0
2023-11-13 15:50:00,12.24,12.27,12.2,12.21,168478.0,12.24,12.27,12.2,12.21,168478.0
2023-11-13 15:55:00,12.21,12.21,12.13,12.15,264541.0,12.21,12.21,12.13,12.15,264541.0
2023-11-14 09:30:00,12.75,13.06,12.69,12.95,380747.0,12.75,13.06,12.69,12.95,380747.0
2023-11-14 09:35:00,12.96,13.11,12.91,13.1,168057.0,12.96,13.11,12.91,13.1,168057.0
2023-11-14 09:40:00,13.1,13.39,13.1,13.33,222539.0,13.1,13.39,13.1,13.33,222539.0
2023-11-14 09:45:00,13.33,13.37,13.07,13.1,205784.0,13.33,13.37,13.07,13.1,205784.0
2023-11-14 09:50:00,13.09,13.11,13.03,13.04,133519.0,13.09,13.11,13.03,13.04,133519.0
2023-11-14 09:55:00,13.03,13.06,13.0,13.0,58216.0,13.03,13.06,13.0,13.0,58216.0
2023-11-14 10:00:00,13.01,13.01,12.91,12.99,74678.0,13.01,13.01,12.91,12.99,74678.0
2023-11-14 10:05:00,12.98,13.02,12.94,13.0,35599.0,12.98,13.02,12.94,13.0,35599.0
2023-11-14 10:10:00,12.99,13.08,12.99,13.0,43591.0,12.99,13.08,12.99,13.0,43591.0
2023-11-14 10:15:00,13.0,13.05,12.95,13.02,41691.0,13.0,13.05,12.95,13.02,41691.0
2023-11-14 10:20:00,13.02,13.06,12.98,12.99,35016.0,13.02,13.06,12.98,12.99,35016.0
2023-11-14 10:25:00,12.99,13.09,12.98,13.06,48415.0,12.99,13.09,12.98,13.06,48415.0
2023-11-14 10:30:00,13.07,13.13,13.05,13.12,60039.0,13.07,13.13,13.05,13.12,60039.0
2023-11-14 10:35:00,13.12,13.15,13.08,13.11,52573.0,13.12,13.15,13.08,13.11,52573.0
2023-11-14 10:40:00,13.11,13.12,13.06,13.11,32052.0,13.11,13.12,13.06,13.11,32052.0
2023-11-14 10:45:00,13.11,13.19,13.1,13.17,40626.0,13.11,13.19,13.1,13.17,40626.0
2023-11-14 10:50:00,13.18,13.27,13.16,13.27,83634.0,13.18,13.27,13.16,13.27,83634.0
2023-11-14 10:55:00,13.27,13.28,13.14,13.15,53064.0,13.27,13.28,13.14,13.15,53064.0
2023-11-14 11:00:00,13.16,13.25,13.15,13.22,50314.0,13.16,13.25,13.15,13.22,50314.0
2023-11-14 11:05:00,13.23,13.27,13.21,13.24,39359.0,13.23,13.27,13.21,13.24,39359.0
2023-11-14 11:10:00,13.23,13.26,13.2,13.25,44826.0,13.23,13.26,13.2,13.25,44826.0
2023-11-14 11:15:00,13.26,13.3,13.25,13.26,61710.0,13.26,13.3,13.25,13.26,61710.0
2023-11-14 11:20:00,13.27,13.27,13.22,13.23,103234.0,13.27,13.27,13.22,13.23,103234.0
2023-11-14 11:25:00,13.23,13.26,13.16,13.18,59327.0,13.23,13.26,13.16,13.18,59327.0
2023-11-14 11:30:00,13.17,13.17,13.12,13.16,35403.0,13.17,13.17,13.12,13.16,35403.0
2023-11-14 11:35:00,13.17,13.21,13.15,13.15,21305.0,13.17,13.21,13.15,13.15,21305.0
2023-11-14 11:40:00,13.16,13.24,13.15,13.23,35219.0,13.16,13.24,13.15,13.23,35219.0
2023-11-14 11:45:00,13.23,13.23,13.15,13.16,26594.0,13.23,13.23,13.15,13.16,26594.0
2023-11-14 11:50:00,13.16,13.18,13.12,13.12,19789.0,13.16,13.18,13.12,13.12,19789.0
2023-11-14 11:55:00,13.12,13.12,13.06,13.07,27699.0,13.12,13.12,13.06,13.07,27699.0
2023-11-14 12:00:00,13.07,13.07,13.0,13.04,32506.0,13.07,13.07,13.0,13.04,32506.0
2023-11-14 12:05:00,13.03,13.04,12.94,12.96,61576.0,13.03,13.04,12.94,12.96,61576.0
2023-11-14 12:10:00,12.96,13.03,12.96,13.0,36456.0,12.96,13.03,12.96,13.0,36456.0
2023-11-14 12:15:00,13.0,13.03,12.98,13.0,29931.0,13.0,13.03,12.98,13.0,29931.0
2023-11-14 12:20:00,13.01,13.03,12.99,13.03,17791.0,13.01,13.03,12.99,13.03,17791.0
2023-11-14 12:25:00,13.03,13.07,13.01,13.03,34670.0,13.03,13.07,13.01,13.03,34670.0
2023-11-14 12:30:00,13.03,13.09,13.02,13.09,25180.0,13.03,13.09,13.02,13.09,25180.0
2023-11-14 12:35:00,13.09,13.1,13.06,13.07,36094.0,13.09,13.1,13.06,13.07,36094.0
2023-11-14 12:40:00,13.08,13.09,13.02,13.03,48301.0,13.08,13.09,13.02,13.03,48301.0
2023-11-14 12:45:00,13.03,13.03,13.01,13.03,19431.0,13.03,13.03,13.01,13.03,19431.0
2023-11-14 12:50:00,13.02,13.02,13.0,13.02,18731.0,13.02,13.02,13.0,13.02,18731.0
2023-11-14 12:55:00,13.02,13.03,13.01,13.01,14040.0,13.02,13.03,13.01,13.01,14040.0
2023-11-14 13:00:00,13.01,13.02,12.99,13.02,19612.0,13.01,13.02,12.99,13.02,19612.0
2023-11-14 13:05:00,13.02,13.03,13.0,13.01,22452.0,13.02,13.03,13.0,13.01,22452.0
2023-11-14 13:10:00,13.01,13.02,12.98,12.99,30677.0,13.01,13.02,12.98,12.99,30677.0
2023-11-14 13:15:00,12.98,13.01,12.97,12.98,20566.0,12.98,13.01,12.97,12.98,20566.0
2023-11-14 13:20:00,12.98,13.02,12.97,13.01,20304.0,12.98,13.02,12.97,13.01,20304.0
2023-11-14 13:25:00,13.02,13.02,12.98,12.99,27132.0,13.02,13.02,12.98,12.99,27132.0
2023-11-14 13:30:00,12.98,12.99,12.96,12.98,22707.0,12.98,12.99,12.96,12.98,22707.0
2023-11-14 13:35:00,12.97,13.0,12.95,12.98,52031.0,12.97,13.0,12.95,12.98,52031.0
2023-11-14 13:40:00,12.99,13.0,12.98,12.99,4619.0,12.99,13.0,12.98,12.99,4619.0
2023-11-14 13:45:00,13.0,13.04,12.98,12.99,47664.0,13.0,13.04,12.98,12.99,47664.0
2023-11-14 13:50:00,12.99,13.0,12.94,12.96,27046.0,12.99,13.0,12.94,12.96,27046.0
2023-11-14 13:55:00,12.95,12.96,12.92,12.94,22634.0,12.95,12.96,12.92,12.94,22634.0
2023-11-14 14:00:00,12.93,12.95,12.92,12.95,16602.0,12.93,12.95,12.92,12.95,16602.0
2023-11-14 14:05:00,12.95,12.95,12.91,12.93,19260.0,12.95,12.95,12.91,12.93,19260.0
2023-11-14 14:10:00,12.92,12.92,12.88,12.91,28052.0,12.92,12.92,12.88,12.91,28052.0
2023-11-14 14:15:00,12.91,12.91,12.85,12.86,38870.0,12.91,12.91,12.85,12.86,38870.0
2023-11-14 14:20:00,12.85,12.92,12.82,12.92,51543.0,12.85,12.92,12.82,12.92,51543.0
2023-11-14 14:25:00,12.91,12.91,12.89,12.9,18501.0,12.91,12.91,12.89,12.9,18501.0
2023-11-14 14:30:00,12.89,12.91,12.89,12.89,19120.0,12.89,12.91,12.89,12.89,19120.0
2023-11-14 14:35:00,12.89,12.9,12.87,12.88,17560.0,12.89,12.9,12.87,12.88,17560.0
2023-11-14 14:40:00,12.87,12.88,12.84,12.85,41980.0,12.87,12.88,12.84,12.85,41980.0
2023-11-14 14:45:00,12.86,12.89,12.85,12.88,22290.0,12.86,12.89,12.85,12.88,22290.0
2023-11-14 14:50:00,12.88,12.94,12.88,12.93,34243.0,12.88,12.94,12.88,12.93,34243.0
2023-11-14 14:55:00,12.92,12.96,12.91,12.96,35007.0,12.92,12.96,12.91,12.96,35007.0
2023-11-14 15:00:00,12.97,13.0,12.96,12.99,30636.0,12.97,13.0,12.96,12.99,30636.0
2023-11-14 15:05:00,13.0,13.04,12.98,13.01,53644.0,13.0,13.04,12.98,13.01,53644.0
2023-11-14 15:10:00,13.01,13.03,12.99,13.03,30706.0,13.01,13.03,12.99,13.03,30706.0
2023-11-14 15:15:00,13.03,13.04,13.0,13.0,40580.0,13.03,13.04,13.0,13.0,40580.0
2023-11-14 15:20:00,13.0,13.03,12.99,13.01,96178.0,13.0,13.03,12.99,13.01,96178.0
2023-11-14 15:25:00,13.0,13.02,12.98,13.0,74371.0,13.0,13.02,12.98,13.0,74371.0
2023-11-14 15:30:00,12.99,12.99,12.96,12.99,79302.0,12.99,12.99,12.96,12.99,79302.0
2023-11-14 15:35:00,12.99,12.99,12.96,12.97,46838.0,12.99,12.99,12.96,12.97,46838.0
2023-11-14 15:40:00,12.96,12.97,12.94,12.96,44982.0,12.96,12.97,12.94,12.96,44982.0
2023-11-14 15:45:00,12.96,12.97,12.91,12.91,57893.0,12.96,12.97,12.91,12.91,57893.0
2023-11-14 15:50:00,12.92,12.93,12.91,12.92,161948.0,12.92,12.93,12.91,12.92,161948.0
2023-11-14 15:55:00,12.93,12.93,12.9,12.9,202944.0,12.93,12.93,12.9,12.9,202944.0
2023-11-15 09:30:00,13.15,13.37,13.07,13.32,191554.0,13.15,13.37,13.07,13.32,191554.0
2023-11-15 09:35:00,13.33,13.48,13.29,13.44,163185.0,13.33,13.48,13.29,13.44,163185.0
2023-11-15 09:40:00,13.44,13.5,13.33,13.35,94261.0,13.44,13.5,13.33,13.35,94261.0
2023-11-15 09:45:00,13.37,13.38,13.25,13.33,75509.0,13.37,13.38,13.25,13.33,75509.0
2023-11-15 09:50:00,13.34,13.35,13.22,13.23,51373.0,13.34,13.35,13.22,13.23,51373.0
2023-11-15 09:55:00,13.22,13.22,13.13,13.16,37117.0,13.22,13.22,13.13,13.16,37117.0
2023-11-15 10:00:00,13.17,13.2,13.11,13.17,91077.0,13.17,13.2,13.11,13.17,91077.0
2023-11-15 10:05:00,13.17,13.22,13.1,13.17,106293.0,13.17,13.22,13.1,13.17,106293.0
2023-11-15 10:10:00,13.17,13.2,13.13,13.2,54337.0,13.17,13.2,13.13,13.2,54337.0
2023-11-15 10:15:00,13.21,13.34,13.2,13.25,55116.0,13.21,13.34,13.2,13.25,55116.0
2023-11-15 10:20:00,13.26,13.31,13.25,13.3,76455.0,13.26,13.31,13.25,13.3,76455.0
2023-11-15 10:25:00,13.3,13.35,13.23,13.24,43411.0,13.3,13.35,13.23,13.24,43411.0
2023-11-15 10:30:00,13.24,13.33,13.23,13.32,49681.0,13.24,13.33,13.23,13.32,49681.0
2023-11-15 10:35:00,13.32,13.32,13.28,13.32,24000.0,13.32,13.32,13.28,13.32,24000.0
2023-11-15 10:40:00,13.32,13.34,13.31,13.33,21914.0,13.32,13.34,13.31,13.33,21914.0
2023-11-15 10:45:00,13.33,13.43,13.31,13.39,109106.0,13.33,13.43,13.31,13.39,109106.0
2023-11-15 10:50:00,13.4,13.44,13.38,13.44,84347.0,13.4,13.44,13.38,13.44,84347.0
2023-11-15 10:55:00,13.44,13.45,13.36,13.37,67028.0,13.44,13.45,13.36,13.37,67028.0
2023-11-15 11:00:00,13.37,13.41,13.36,13.37,45101.0,13.37,13.41,13.36,13.37,45101.0
2023-11-15 11:05:00,13.36,13.36,13.28,13.32,37333.0,13.36,13.36,13.28,13.32,37333.0
2023-11-15 11:10:00,13.33,13.37,13.32,13.35,45945.0,13.33,13.37,13.32,13.35,45945.0
2023-11-15 11:15:00,13.35,13.4,13.35,13.39,46408.0,13.35,13.4,13.35,13.39,46408.0
2023-11-15 11:20:00,13.4,13.4,13.36,13.38,18162.0,13.4,13.4,13.36,13.38,18162.0
2023-11-15 11:25:00,13.38,13.4,13.35,13.4,38192.0,13.38,13.4,13.35,13.4,38192.0
2023-11-15 11:30:00,13.4,13.4,13.35,13.36,55873.0,13.4,13.4,13.35,13.36,55873.0
2023-11-15 11:35:00,13.35,13.35,13.3,13.31,54074.0,13.35,13.35,13.3,13.31,54074.0
2023-11-15 11:40:00,13.31,13.33,13.26,13.27,36553.0,13.31,13.33,13.26,13.27,36553.0
2023-11-15 11:45:00,13.27,13.31,13.26,13.3,12775.0,13.27,13.31,13.26,13.3,12775.0
2023-11-15 11:50:00,13.3,13.3,13.17,13.18,32647.0,13.3,13.3,13.17,13.18,32647.0
2023-11-15 11:55:00,13.17,13.18,13.1,13.11,44809.0,13.17,13.18,13.1,13.11,44809.0
2023-11-15 12:00:00,13.12,13.17,13.1,13.16,39511.0,13.12,13.17,13.1,13.16,39511.0
2023-11-15 12:05:00,13.15,13.18,13.12,13.17,20995.0,13.15,13.18,13.12,13.17,20995.0
2023-11-15 12:10:00,13.17,13.2,13.12,13.19,55788.0,13.17,13.2,13.12,13.19,55788.0
2023-11-15 12:15:00,13.2,13.26,13.18,13.24,18643.0,13.2,13.26,13.18,13.24,18643.0
2023-11-15 12:20:00,13.24,13.24,13.18,13.2,25865.0,13.24,13.24,13.18,13.2,25865.0
2023-11-15 12:25:00,13.2,13.27,13.19,13.24,111898.0,13.2,13.27,13.19,13.24,111898.0
2023-11-15 12:30:00,13.24,13.28,13.23,13.28,29408.0,13.24,13.28,13.23,13.28,29408.0
2023-11-15 12:35:00,13.29,13.32,13.28,13.3,23065.0,13.29,13.32,13.28,13.3,23065.0
2023-11-15 12:40:00,13.31,13.31,13.22,13.23,55533.0,13.31,13.31,13.22,13.23,55533.0
2023-11-15 12:45:00,13.23,13.23,13.14,13.15,44360.0,13.23,13.23,13.14,13.15,44360.0
2023-11-15 12:50:00,13.15,13.21,13.13,13.21,14053.0,13.15,13.21,13.13,13.21,14053.0
2023-11-15 12:55:00,13.21,13.21,13.19,13.2,8974.0,13.21,13.21,13.19,13.2,8974.0
2023-11-15 13:00:00,13.19,13.19,13.12,13.13,13827.0,13.19,13.19,13.12,13.13,13827.0
2023-11-15 13:05:00,13.12,13.13,13.08,13.1,26679.0,13.12,13.13,13.08,13.1,26679.0
2023-11-15 13:10:00,13.1,13.12,13.05,13.05,25112.0,13.1,13.12,13.05,13.05,25112.0
2023-11-15 13:15:00,13.05,13.11,13.03,13.1,19990.0,13.05,13.11,13.03,13.1,19990.0
2023-11-15 13:20:00,13.1,13.14,13.1,13.13,6095.0,13.1,13.14,13.1,13.13,6095.0
2023-11-15 13:25:00,13.12,13.17,13.11,13.17,27385.0,13.12,13.17,13.11,13.17,27385.0
2023-11-15 13:30:00,13.17,13.18,13.13,13.15,16941.0,13.17,13.18,13.13,13.15,16941.0
2023-11-15 13:35:00,13.14,13.17,13.14,13.17,6080.0,13.14,13.17,13.14,13.17,6080.0
2023-11-15 13:40:00,13.17,13.19,13.15,13.16,22595.0,13.17,13.19,13.15,13.16,22595.0
2023-11-15 13:45:00,13.15,13.2,13.15,13.2,11352.0,13.15,13.2,13.15,13.2,11352.0
2023-11-15 13:50:00,13.19,13.22,13.18,13.21,17355.0,13.19,13.22,13.18,13.21,17355.0
2023-11-15 13:55:00,13.21,13.21,13.2,13.21,13055.0,13.21,13.21,13.2,13.21,13055.0
2023-11-15 14:00:00,13.21,13.24,13.21,13.23,15412.0,13.21,13.24,13.21,13.23,15412.0
2023-11-15 14:05:00,13.23,13.23,13.18,13.18,18606.0,13.23,13.23,13.18,13.18,18606.0
2023-11-15 14:10:00,13.18,13.19,13.16,13.19,12580.0,13.18,13.19,13.16,13.19,12580.0
2023-11-15 14:15:00,13.19,13.21,13.16,13.17,15948.0,13.19,13.21,13.16,13.17,15948.0
2023-11-15 14:20:00,13.17,13.19,13.16,13.18,21563.0,13.17,13.19,13.16,13.18,21563.0
2023-11-15 14:25:00,13.19,13.24,13.18,13.24,27655.0,13.19,13.24,13.18,13.24,27655.0
2023-11-15 14:30:00,13.24,13.28,13.22,13.23,23467.0,13.24,13.28,13.22,13.23,23467.0
2023-11-15 14:35:00,13.22,13.25,13.2,13.25,22831.0,13.22,13.25,13.2,13.25,22831.0
2023-11-15 14:40:00,13.25,13.25,13.22,13.23,9704.0,13.25,13.25,13.22,13.23,9704.0
2023-11-15 14:45:00,13.23,13.23,13.21,13.21,9776.0,13.23,13.23,13.21,13.21,9776.0
2023-11-15 14:50:00,13.21,13.22,13.19,13.2,13692.0,13.21,13.22,13.19,13.2,13692.0
2023-11-15 14:55:00,13.2,13.24,13.2,13.24,11521.0,13.2,13.24,13.2,13.24,11521.0
2023-11-15 15:00:00,13.23,13.25,13.22,13.24,13090.0,13.23,13.25,13.22,13.24,13090.0
2023-11-15 15:05:00,13.24,13.24,13.22,13.24,16289.0,13.24,13.24,13.22,13.24,16289.0
2023-11-15 15:10:00,13.24,13.25,13.23,13.25,5124.0,13.24,13.25,13.23,13.25,5124.0
2023-11-15 15:15:00,13.25,13.26,13.24,13.24,8598.0,13.25,13.26,13.24,13.24,8598.0
2023-11-15 15:20:00,13.24,13.27,13.23,13.26,37479.0,13.24,13.27,13.23,13.26,37479.0
2023-11-15 15:25:00,13.27,13.3,13.25,13.26,30609.0,13.27,13.3,13.25,13.26,30609.0
2023-11-15 15:30:00,13.25,13.26,13.22,13.23,28530.0,13.25,13.26,13.22,13.23,28530.0
2023-11-15 15:35:00,13.24,13.24,13.23,13.24,8022.0,13.24,13.24,13.23,13.24,8022.0
2023-11-15 15:40:00,13.24,13.27,13.23,13.26,31742.0,13.24,13.27,13.23,13.26,31742.0
2023-11-15 15:45:00,13.26,13.26,13.21,13.23,65434.0,13.26,13.26,13.21,13.23,65434.0
2023-11-15 15:50:00,13.22,13.28,13.22,13.27,82951.0,13.22,13.28,13.22,13.27,82951.0
2023-11-15 15:55:00,13.26,13.28,13.22,13.28,189821.0,13.26,13.28,13.22,13.28,189821.0
2023-11-16 09:30:00,13.14,13.19,12.92,13.03,77228.0,13.14,13.19,12.92,13.03,77228.0
2023-11-16 09:35:00,13.04,13.04,12.91,12.99,73614.0,13.04,13.04,12.91,12.99,73614.0
2023-11-16 09:40:00,12.99,13.0,12.9,12.92,40045.0,12.99,13.0,12.9,12.92,40045.0
2023-11-16 09:45:00,12.92,12.92,12.84,12.85,103142.0,12.92,12.92,12.84,12.85,103142.0
2023-11-16 09:50:00,12.84,12.86,12.79,12.79,37471.0,12.84,12.86,12.79,12.79,37471.0
2023-11-16 09:55:00,12.79,12.81,12.74,12.78,52568.0,12.79,12.81,12.74,12.78,52568.0
2023-11-16 10:00:00,12.77,12.8,12.67,12.67,79066.0,12.77,12.8,12.67,12.67,79066.0
2023-11-16 10:05:00,12.68,12.71,12.65,12.68,21434.0,12.68,12.71,12.65,12.68,21434.0
2023-11-16 10:10:00,12.68,12.68,12.59,12.61,50265.0,12.68,12.68,12.59,12.61,50265.0
2023-11-16 10:15:00,12.6,12.62,12.57,12.57,132673.0,12.6,12.62,12.57,12.57,132673.0
2023-11-16 10:20:00,12.57,12.63,12.57,12.61,43245.0,12.57,12.63,12.57,12.61,43245.0
2023-11-16 10:25:00,12.62,12.62,12.57,12.61,44507.0,12.62,12.62,12.57,12.61,44507.0
2023-11-16 10:30:00,12.61,12.66,12.61,12.63,30883.0,12.61,12.66,12.61,12.63,30883.0
2023-11-16 10:35:00,12.62,12.64,12.58,12.64,15424.0,12.62,12.64,12.58,12.64,15424.0
2023-11-16 10:40:00,12.63,12.7,12.6,12.69,48380.0,12.63,12.7,12.6,12.69,48380.0
2023-11-16 10:45:00,12.68,12.72,12.66,12.72,36155.0,12.68,12.72,12.66,12.72,36155.0
2023-11-16 10:50:00,12.71,12.73,12.67,12.7,73603.0,12.71,12.73,12.67,12.7,73603.0
2023-11-16 10:55:00,12.7,12.7,12.59,12.61,59601.0,12.7,12.7,12.59,12.61,59601.0
2023-11-16 11:00:00,12.61,12.62,12.58,12.61,36517.0,12.61,12.62,12.58,12.61,36517.0
2023-11-16 11:05:00,12.62,12.62,12.59,12.6,20000.0,12.62,12.62,12.59,12.6,20000.0
2023-11-16 11:10:00,12.59,12.66,12.58,12.66,23524.0,12.59,12.66,12.58,12.66,23524.0
2023-11-16 11:15:00,12.67,12.67,12.64,12.66,11943.0,12.67,12.67,12.64,12.66,11943.0
2023-11-16 11:20:00,12.66,12.7,12.65,12.69,11289.0,12.66,12.7,12.65,12.69,11289.0
2023-11-16 11:25:00,12.69,12.73,12.65,12.67,17542.0,12.69,12.73,12.65,12.67,17542.0
2023-11-16 11:30:00,12.68,12.7,12.67,12.7,10200.0,12.68,12.7,12.67,12.7,10200.0
2023-11-16 11:35:00,12.7,12.7,12.66,12.68,11564.0,12.7,12.7,12.66,12.68,11564.0
2023-11-16 11:40:00,12.68,12.68,12.62,12.64,15044.0,12.68,12.68,12.62,12.64,15044.0
2023-11-16 11:45:00,12.66,12.66,12.64,12.65,6396.0,12.66,12.66,12.64,12.65,6396.0
2023-11-16 11:50:00,12.66,12.66,12.61,12.62,7276.0,12.66,12.66,12.61,12.62,7276.0
2023-11-16 11:55:00,12.62,12.65,12.61,12.65,9781.0,12.62,12.65,12.61,12.65,9781.0
2023-11-16 12:00:00,12.65,12.69,12.65,12.67,6532.0,12.65,12.69,12.65,12.67,6532.0
2023-11-16 12:05:00,12.67,12.67,12.59,12.62,41223.0,12.67,12.67,12.59,12.62,41223.0
2023-11-16 12:10:00,12.62,12.63,12.58,12.62,24081.0,12.62,12.63,12.58,12.62,24081.0
2023-11-16 12:15:00,12.62,12.64,12.6,12.61,12669.0,12.62,12.64,12.6,12.61,12669.0
2023-11-16 12:20:00,12.61,12.62,12.57,12.59,25894.0,12.61,12.62,12.57,12.59,25894.0
2023-11-16 12:25:00,12.59,12.6,12.58,12.59,15712.0,12.59,12.6,12.58,12.59,15712.0
2023-11-16 12:30:00,12.59,12.59,12.56,12.58,30708.0,12.59,12.59,12.56,12.58,30708.0
2023-11-16 12:35:00,12.58,12.67,12.56,12.67,26931.0,12.58,12.67,12.56,12.67,26931.0
2023-11-16 12:40:00,12.67,12.7,12.67,12.67,17391.0,12.67,12.7,12.67,12.67,17391.0
2023-11-16 12:45:00,12.66,12.68,12.65,12.66,20938.0,12.66,12.68,12.65,12.66,20938.0
2023-11-16 12:50:00,12.65,12.71,12.63,12.67,139374.0,12.65,12.71,12.63,12.67,139374.0
2023-11-16 12:55:00,12.68,12.69,12.67,12.67,6024.0,12.68,12.69,12.67,12.67,6024.0
2023-11-16 13:00:00,12.67,12.69,12.66,12.67,16958.0,12.67,12.69,12.66,12.67,16958.0
2023-11-16 13:05:00,12.66,12.66,12.64,12.64,15318.0,12.66,12.66,12.64,12.64,15318.0
2023-11-16 13:10:00,12.65,12.65,12.62,12.64,12689.0,12.65,12.65,12.62,12.64,12689.0
2023-11-16 13:15:00,12.64,12.65,12.61,12.63,17145.0,12.64,12.65,12.61,12.63,17145.0
2023-11-16 13:20:00,12.63,12.63,12.6,12.6,11867.0,12.63,12.63,12.6,12.6,11867.0
2023-11-16 13:25:00,12.61,12.63,12.6,12.61,14897.0,12.61,12.63,12.6,12.61,14897.0
2023-11-16 13:30:00,12.62,12.62,12.6,12.6,12744.0,12.62,12.62,12.6,12.6,12744.0
2023-11-16 13:35:00,12.61,12.62,12.59,12.6,13945.0,12.61,12.62,12.59,12.6,13945.0
2023-11-16 13:40:00,12.59,12.59,12.53,12.54,38847.0,12.59,12.59,12.53,12.54,38847.0
2023-11-16 13:45:00,12.54,12.55,12.52,12.53,9186.0,12.54,12.55,12.52,12.53,9186.0
2023-11-16 13:50:00,12.53,12.55,12.52,12.54,16602.0,12.53,12.55,12.52,12.54,16602.0
2023-11-16 13:55:00,12.54,12.54,12.53,12.54,6413.0,12.54,12.54,12.53,12.54,6413.0
2023-11-16 14:00:00,12.53,12.56,12.52,12.55,19732.0,12.53,12.56,12.52,12.55,19732.0
2023-11-16 14:05:00,12.55,12.56,12.53,12.55,13975.0,12.55,12.56,12.53,12.55,13975.0
2023-11-16 14:10:00,12.55,12.57,12.54,12.55,14989.0,12.55,12.57,12.54,12.55,14989.0
2023-11-16 14:15:00,12.55,12.58,12.54,12.57,9633.0,12.55,12.58,12.54,12.57,9633.0
2023-11-16 14:20:00,12.57,12.57,12.54,12.57,18417.0,12.57,12.57,12.54,12.57,18417.0
2023-11-16 14:25:00,12.56,12.56,12.52,12.53,9392.0,12.56,12.56,12.52,12.53,9392.0
2023-11-16 14:30:00,12.52,12.55,12.52,12.54,25738.0,12.52,12.55,12.52,12.54,25738.0
2023-11-16 14:35:00,12.54,12.56,12.53,12.54,15054.0,12.54,12.56,12.53,12.54,15054.0
2023-11-16 14:40:00,12.54,12.56,12.54,12.55,11831.0,12.54,12.56,12.54,12.55,11831.0
2023-11-16 14:45:00,12.55,12.58,12.55,12.57,13915.0,12.55,12.58,12.55,12.57,13915.0
2023-11-16 14:50:00,12.57,12.57,12.54,12.54,9186.0,12.57,12.57,12.54,12.54,9186.0
2023-11-16 14:55:00,12.54,12.6,12.53,12.6,22982.0,12.54,12.6,12.53,12.6,22982.0
2023-11-16 15:00:00,12.6,12.61,12.57,12.61,23649.0,12.6,12.61,12.57,12.61,23649.0
2023-11-16 15:05:00,12.61,12.61,12.58,12.6,19979.0,12.61,12.61,12.58,12.6,19979.0
2023-11-16 15:10:00,12.6,12.61,12.57,12.58,24734.0,12.6,12.61,12.57,12.58,24734.0
2023-11-16 15:15:00,12.58,12.6,12.57,12.58,23978.0,12.58,12.6,12.57,12.58,23978.0
2023-11-16 15:20:00,12.58,12.59,12.57,12.59,14271.0,12.58,12.59,12.57,12.59,14271.0
2023-11-16 15:25:00,12.59,12.6,12.58,12.59,22130.0,12.59,12.6,12.58,12.59,22130.0
2023-11-16 15:30:00,12.59,12.59,12.55,12.56,26142.0,12.59,12.59,12.55,12.56,26142.0
2023-11-16 15:35:00,12.57,12.59,12.53,12.59,32883.0,12.57,12.59,12.53,12.59,32883.0
2023-11-16 15:40:00,12.59,12.59,12.57,12.58,27231.0,12.59,12.59,12.57,12.58,27231.0
2023-11-16 15:45:00,12.59,12.59,12.56,12.57,48957.0,12.59,12.59,12.56,12.57,48957.0
2023-11-16 15:50:00,12.56,12.59,12.56,12.59,70352.0,12.56,12.59,12.56,12.59,70352.0
2023-11-16 15:55:00,12.59,12.59,12.53,12.53,256223.0,12.59,12.59,12.53,12.53,256223.0
2023-11-17 09:30:00,12.52,12.74,12.52,12.74,95326.0,12.52,12.74,12.52,12.74,95326.0
2023-11-17 09:35:00,12.75,12.77,12.66,12.68,77841.0,12.75,12.77,12.66,12.68,77841.0
2023-11-17 09:40:00,12.67,12.67,12.56,12.6,85197.0,12.67,12.67,12.56,12.6,85197.0
2023-11-17 09:45:00,12.6,12.7,12.59,12.7,36381.0,12.6,12.7,12.59,12.7,36381.0
2023-11-17 09:50:00,12.69,12.7,12.56,12.6,31382.0,12.69,12.7,12.56,12.6,31382.0
2023-11-17 09:55:00,12.6,12.64,12.57,12.64,28160.0,12.6,12.64,12.57,12.64,28160.0
2023-11-17 10:00:00,12.64,12.68,12.6,12.66,33179.0,12.64,12.68,12.6,12.66,33179.0
2023-11-17 10:05:00,12.67,12.67,12.6,12.61,16385.0,12.67,12.67,12.6,12.61,16385.0
2023-11-17 10:10:00,12.61,12.63,12.57,12.59,25716.0,12.61,12.63,12.57,12.59,25716.0
2023-11-17 10:15:00,12.59,12.66,12.58,12.65,98621.0,12.59,12.66,12.58,12.65,98621.0
2023-11-17 10:20:00,12.65,12.8,12.65,12.79,126353.0,12.65,12.8,12.65,12.79,126353.0
2023-11-17 10:25:00,12.79,12.83,12.72,12.73,93031.0,12.79,12.83,12.72,12.73,93031.0
2023-11-17 10:30:00,12.73,12.77,12.71,12.75,29408.0,12.73,12.77,12.71,12.75,29408.0
2023-11-17 10:35:00,12.75,12.79,12.75,12.79,14670.0,12.75,12.79,12.75,12.79,14670.0
2023-11-17 10:40:00,12.79,12.87,12.79,12.86,38200.0,12.79,12.87,12.79,12.86,38200.0
2023-11-17 10:45:00,12.87,12.92,12.84,12.92,71086.0,12.87,12.92,12.84,12.92,71086.0
2023-11-17 10:50:00,12.93,12.97,12.92,12.96,40287.0,12.93,12.97,12.92,12.96,40287.0
2023-11-17 10:55:00,12.96,12.99,12.9,12.9,42641.0,12.96,12.99,12.9,12.9,42641.0
2023-11-17 11:00:00,12.9,12.9,12.85,12.88,23629.0,12.9,12.9,12.85,12.88,23629.0
2023-11-17 11:05:00,12.88,12.89,12.83,12.84,22885.0,12.88,12.89,12.83,12.84,22885.0
2023-11-17 11:10:00,12.83,12.85,12.78,12.8,40982.0,12.83,12.85,12.78,12.8,40982.0
2023-11-17 11:15:00,12.81,12.81,12.74,12.76,16179.0,12.81,12.81,12.74,12.76,16179.0
2023-11-17 11:20:00,12.76,12.76,12.73,12.75,22055.0,12.76,12.76,12.73,12.75,22055.0
2023-11-17 11:25:00,12.74,12.74,12.69,12.73,11656.0,12.74,12.74,12.69,12.73,11656.0
2023-11-17 11:30:00,12.73,12.74,12.7,12.71,21941.0,12.73,12.74,12.7,12.71,21941.0
2023-11-17 11:35:00,12.71,12.75,12.7,12.71,17701.0,12.71,12.75,12.7,12.71,17701.0
2023-11-17 11:40:00,12.71,12.72,12.66,12.67,17050.0,12.71,12.72,12.66,12.67,17050.0
2023-11-17 11:45:00,12.67,12.69,12.66,12.69,7331.0,12.67,12.69,12.66,12.69,7331.0
2023-11-17 11:50:00,12.69,12.76,12.69,12.74,27467.0,12.69,12.76,12.69,12.74,27467.0
2023-11-17 11:55:00,12.74,12.75,12.73,12.75,6746.0,12.74,12.75,12.73,12.75,6746.0
2023-11-17 12:00:00,12.75,12.84,12.75,12.79,28153.0,12.75,12.84,12.75,12.79,28153.0
2023-11-17 12:05:00,12.78,12.84,12.78,12.82,68765.0,12.78,12.84,12.78,12.82,68765.0
2023-11-17 12:10:00,12.82,12.84,12.81,12.83,26314.0,12.82,12.84,12.81,12.83,26314.0
2023-11-17 12:15:00,12.82,12.88,12.81,12.88,19549.0,12.82,12.88,12.81,12.88,19549.0
2023-11-17 12:20:00,12.88,12.88,12.84,12.86,11475.0,12.88,12.88,12.84,12.86,11475.0
2023-11-17 12:25:00,12.87,12.89,12.86,12.88,7862.0,12.87,12.89,12.86,12.88,7862.0
2023-11-17 12:30:00,12.88,12.9,12.88,12.89,7978.0,12.88,12.9,12.88,12.89,7978.0
2023-11-17 12:35:00,12.9,12.93,12.89,12.92,21121.0,12.9,12.93,12.89,12.92,21121.0
2023-11-17 12:40:00,12.92,12.95,12.91,12.94,19563.0,12.92,12.95,12.91,12.94,19563.0
2023-11-17 12:45:00,12.93,12.94,12.87,12.94,42041.0,12.93,12.94,12.87,12.94,42041.0
2023-11-17 12:50:00,12.94,12.95,12.92,12.94,18451.0,12.94,12.95,12.92,12.94,18451.0
2023-11-17 12:55:00,12.94,12.99,12.94,12.99,30188.0,12.94,12.99,12.94,12.99,30188.0
2023-11-17 13:00:00,12.98,13.0,12.96,12.97,62504.0,12.98,13.0,12.96,12.97,62504.0
2023-11-17 13:05:00,12.97,12.99,12.96,12.97,25034.0,12.97,12.99,12.96,12.97,25034.0
2023-11-17 13:10:00,12.97,12.99,12.95,12.98,34130.0,12.97,12.99,12.95,12.98,34130.0
2023-11-17 13:15:00,12.99,12.99,12.97,12.98,7365.0,12.99,12.99,12.97,12.98,7365.0
2023-11-17 13:20:00,12.98,12.98,12.94,12.95,16471.0,12.98,12.98,12.94,12.95,16471.0
2023-11-17 13:25:00,12.94,12.96,12.94,12.95,18643.0,12.94,12.96,12.94,12.95,18643.0
2023-11-17 13:30:00,12.94,12.95,12.92,12.95,15958.0,12.94,12.95,12.92,12.95,15958.0
2023-11-17 13:35:00,12.96,12.97,12.96,12.97,12937.0,12.96,12.97,12.96,12.97,12937.0
2023-11-17 13:40:00,12.97,12.97,12.95,12.96,7050.0,12.97,12.97,12.95,12.96,7050.0
2023-11-17 13:45:00,12.97,12.97,12.93,12.95,13774.0,12.97,12.97,12.93,12.95,13774.0
2023-11-17 13:50:00,12.95,12.96,12.94,12.95,7421.0,12.95,12.96,12.94,12.95,7421.0
2023-11-17 13:55:00,12.94,12.98,12.94,12.98,19307.0,12.94,12.98,12.94,12.98,19307.0
2023-11-17 14:00:00,12.98,12.99,12.97,12.98,21185.0,12.98,12.99,12.97,12.98,21185.0
2023-11-17 14:05:00,12.98,12.99,12.96,12.98,38587.0,12.98,12.99,12.96,12.98,38587.0
2023-11-17 14:10:00,12.97,12.97,12.92,12.92,8613.0,12.97,12.97,12.92,12.92,8613.0
2023-11-17 14:15:00,12.92,12.93,12.92,12.93,4312.0,12.92,12.93,12.92,12.93,4312.0
2023-11-17 14:20:00,12.92,12.98,12.92,12.98,10726.0,12.92,12.98,12.92,12.98,10726.0
2023-11-17 14:25:00,12.98,12.99,12.97,12.99,9993.0,12.98,12.99,12.97,12.99,9993.0
2023-11-17 14:30:00,12.99,13.0,12.98,12.99,12819.0,12.99,13.0,12.98,12.99,12819.0
2023-11-17 14:35:00,12.99,13.0,12.97,13.0,13391.0,12.99,13.0,12.97,13.0,13391.0
2023-11-17 14:40:00,13.0,13.01,12.98,12.99,35297.0,13.0,13.01,12.98,12.99,35297.0
2023-11-17 14:45:00,13.0,13.01,12.98,13.01,18490.0,13.0,13.01,12.98,13.01,18490.0
2023-11-17 14:50:00,13.01,13.02,13.0,13.01,10989.0,13.01,13.02,13.0,13.01,10989.0
2023-11-17 14:55:00,13.02,13.02,13.01,13.01,16100.0,13.02,13.02,13.01,13.01,16100.0
2023-11-17 15:00:00,13.01,13.02,13.01,13.01,11670.0,13.01,13.02,13.01,13.01,11670.0
2023-11-17 15:05:00,13.02,13.03,13.01,13.03,19084.0,13.02,13.03,13.01,13.03,19084.0
2023-11-17 15:10:00,13.03,13.04,13.02,13.03,19850.0,13.03,13.04,13.02,13.03,19850.0
2023-11-17 15:15:00,13.03,13.05,13.02,13.03,20486.0,13.03,13.05,13.02,13.03,20486.0
2023-11-17 15:20:00,13.04,13.04,13.01,13.04,25178.0,13.04,13.04,13.01,13.04,25178.0
2023-11-17 15:25:00,13.04,13.05,13.02,13.04,22325.0,13.04,13.05,13.02,13.04,22325.0
2023-11-17 15:30:00,13.04,13.04,13.0,13.03,37677.0,13.04,13.04,13.0,13.03,37677.0
2023-11-17 15:35:00,13.03,13.04,12.97,12.98,33964.0,13.03,13.04,12.97,12.98,33964.0
2023-11-17 15:40:00,12.97,12.99,12.93,12.98,103335.0,12.97,12.99,12.93,12.98,103335.0
2023-11-17 15:45:00,12.97,13.02,12.97,13.02,44135.0,12.97,13.02,12.97,13.02,44135.0
2023-11-17 15:50:00,13.02,13.06,13.02,13.04,96193.0,13.02,13.06,13.02,13.04,96193.0
2023-11-17 15:55:00,13.03,13.05,13.0,13.04,210721.0,13.03,13.05,13.0,13.04,210721.0
2023-11-20 09:30:00,13.0,13.02,12.81,12.84,79555.0,13.0,13.02,12.81,12.84,79555.0
2023-11-20 09:35:00,12.84,13.06,12.81,13.06,53454.0,12.84,13.06,12.81,13.06,53454.0
2023-11-20 09:40:00,13.06,13.16,13.03,13.13,42639.0,13.06,13.16,13.03,13.13,42639.0
2023-11-20 09:45:00,13.12,13.15,13.07,13.13,33172.0,13.12,13.15,13.07,13.13,33172.0
2023-11-20 09:50:00,13.11,13.15,13.1,13.13,23681.0,13.11,13.15,13.1,13.13,23681.0
2023-11-20 09:55:00,13.13,13.13,13.03,13.04,28409.0,13.13,13.13,13.03,13.04,28409.0
2023-11-20 10:00:00,13.04,13.05,13.0,13.02,37945.0,13.04,13.05,13.0,13.02,37945.0
2023-11-20 10:05:00,13.01,13.03,12.99,13.0,19286.0,13.01,13.03,12.99,13.0,19286.0
2023-11-20 10:10:00,13.02,13.11,13.01,13.11,69260.0,13.02,13.11,13.01,13.11,69260.0
2023-11-20 10:15:00,13.1,13.1,13.05,13.07,15793.0,13.1,13.1,13.05,13.07,15793.0
2023-11-20 10:20:00,13.07,13.07,12.98,13.0,27160.0,13.07,13.07,12.98,13.0,27160.0
2023-11-20 10:25:00,13.01,13.05,13.0,13.02,26884.0,13.01,13.05,13.0,13.02,26884.0
2023-11-20 10:30:00,13.01,13.02,12.99,13.01,24088.0,13.01,13.02,12.99,13.01,24088.0
2023-11-20 10:35:00,13.01,13.07,13.0,13.07,19933.0,13.01,13.07,13.0,13.07,19933.0
2023-11-20 10:40:00,13.07,13.15,13.07,13.13,23053.0,13.07,13.15,13.07,13.13,23053.0
2023-11-20 10:45:00,13.13,13.2,13.12,13.13,107197.0,13.13,13.2,13.12,13.13,107197.0
2023-11-20 10:50:00,13.13,13.19,13.12,13.18,11527.0,13.13,13.19,13.12,13.18,11527.0
2023-11-20 10:55:00,13.17,13.18,13.16,13.16,10052.0,13.17,13.18,13.16,13.16,10052.0
2023-11-20 11:00:00,13.16,13.18,13.12,13.13,12715.0,13.16,13.18,13.12,13.13,12715.0
2023-11-20 11:05:00,13.13,13.14,13.11,13.12,16535.0,13.13,13.14,13.11,13.12,16535.0
2023-11-20 11:10:00,13.12,13.15,13.11,13.15,9679.0,13.12,13.15,13.11,13.15,9679.0
2023-11-20 11:15:00,13.15,13.18,13.14,13.16,23058.0,13.15,13.18,13.14,13.16,23058.0
2023-11-20 11:20:00,13.16,13.17,13.13,13.17,14183.0,13.16,13.17,13.13,13.17,14183.0
2023-11-20 11:25:00,13.17,13.17,13.11,13.11,5956.0,13.17,13.17,13.11,13.11,5956.0
2023-11-20 11:30:00,13.11,13.12,13.08,13.09,15733.0,13.11,13.12,13.08,13.09,15733.0
2023-11-20 11:35:00,13.1,13.1,13.05,13.08,16873.0,13.1,13.1,13.05,13.08,16873.0
2023-11-20 11:40:00,13.07,13.09,13.06,13.09,21080.0,13.07,13.09,13.06,13.09,21080.0
2023-11-20 11:45:00,13.09,13.09,13.08,13.08,3059.0,13.09,13.09,13.08,13.08,3059.0
2023-11-20 11:50:00,13.09,13.09,13.07,13.09,8231.0,13.09,13.09,13.07,13.09,8231.0
2023-11-20 11:55:00,13.09,13.09,13.03,13.04,15986.0,13.09,13.09,13.03,13.04,15986.0
2023-11-20 12:00:00,13.05,13.09,13.04,13.08,18071.0,13.05,13.09,13.04,13.08,18071.0
2023-11-20 12:05:00,13.08,13.1,13.07,13.09,8570.0,13.08,13.1,13.07,13.09,8570.0
2023-11-20 12:10:00,13.09,13.09,13.08,13.09,6798.0,13.09,13.09,13.08,13.09,6798.0
2023-11-20 12:15:00,13.09,13.13,13.08,13.12,31846.0,13.09,13.13,13.08,13.12,31846.0
2023-11-20 12:20:00,13.12,13.12,13.08,13.1,28610.0,13.12,13.12,13.08,13.1,28610.0
2023-11-20 12:25:00,13.1,13.1,13.06,13.06,17448.0,13.1,13.1,13.06,13.06,17448.0
2023-11-20 12:30:00,13.06,13.09,13.05,13.07,9157.0,13.06,13.09,13.05,13.07,9157.0
2023-11-20 12:35:00,13.07,13.08,13.06,13.08,7294.0,13.07,13.08,13.06,13.08,7294.0
2023-11-20 12:40:00,13.09,13.09,13.07,13.08,2682.0,13.09,13.09,13.07,13.08,2682.0
2023-11-20 12:45:00,13.07,13.07,13.05,13.06,18449.0,13.07,13.07,13.05,13.06,18449.0
2023-11-20 12:50:00,13.06,13.07,13.03,13.06,39746.0,13.06,13.07,13.03,13.06,39746.0
2023-11-20 12:55:00,13.06,13.07,13.04,13.06,31565.0,13.06,13.07,13.04,13.06,31565.0
2023-11-20 13:00:00,13.06,13.09,13.05,13.08,29839.0,13.06,13.09,13.05,13.08,29839.0
2023-11-20 13:05:00,13.07,13.09,13.03,13.03,22792.0,13.07,13.09,13.03,13.03,22792.0
2023-11-20 13:10:00,13.03,13.03,13.01,13.02,9836.0,13.03,13.03,13.01,13.02,9836.0
2023-11-20 13:15:00,13.01,13.01,12.97,12.99,21084.0,13.01,13.01,12.97,12.99,21084.0
2023-11-20 13:20:00,12.98,13.01,12.97,13.01,12558.0,12.98,13.01,12.97,13.01,12558.0
2023-11-20 13:25:00,13.01,13.01,12.99,12.99,3022.0,13.01,13.01,12.99,12.99,3022.0
2023-11-20 13:30:00,12.99,13.01,12.98,13.01,13332.0,12.99,13.01,12.98,13.01,13332.0
2023-11-20 13:35:00,13.0,13.01,12.98,12.99,6670.0,13.0,13.01,12.98,12.99,6670.0
2023-11-20 13:40:00,12.99,13.0,12.99,13.0,1320.0,12.99,13.0,12.99,13.0,1320.0
2023-11-20 13:45:00,13.0,13.01,12.97,12.97,26462.0,13.0,13.01,12.97,12.97,26462.0
2023-11-20 13:50:00,12.97,12.98,12.96,12.96,14719.0,12.97,12.98,12.96,12.96,14719.0
2023-11-20 13:55:00,12.97,12.97,12.93,12.93,23975.0,12.97,12.97,12.93,12.93,23975.0
2023-11-20 14:00:00,12.94,12.99,12.93,12.97,43169.0,12.94,12.99,12.93,12.97,43169.0
2023-11-20 14:05:00,12.96,12.96,12.92,12.93,12611.0,12.96,12.96,12.92,12.93,12611.0
2023-11-20 14:10:00,12.93,12.95,12.93,12.93,8692.0,12.93,12.95,12.93,12.93,8692.0
2023-11-20 14:15:00,12.94,12.94,12.92,12.93,9511.0,12.94,12.94,12.92,12.93,9511.0
2023-11-20 14:20:00,12.93,12.94,12.92,12.94,9167.0,12.93,12.94,12.92,12.94,9167.0
2023-11-20 14:25:00,12.94,12.96,12.92,12.93,20145.0,12.94,12.96,12.92,12.93,20145.0
2023-11-20 14:30:00,12.92,12.93,12.92,12.93,4139.0,12.92,12.93,12.92,12.93,4139.0
2023-11-20 14:35:00,12.93,12.94,12.92,12.93,11838.0,12.93,12.94,12.92,12.93,11838.0
2023-11-20 14:40:00,12.94,12.94,12.93,12.93,4515.0,12.94,12.94,12.93,12.93,4515.0
2023-11-20 14:45:00,12.94,12.95,12.93,12.94,8353.0,12.94,12.95,12.93,12.94,8353.0
2023-11-20 14:50:00,12.94,12.95,12.91,12.92,20967.0,12.94,12.95,12.91,12.92,20967.0
2023-11-20 14:55:00,12.93,12.94,12.91,12.92,14054.0,12.93,12.94,12.91,12.92,14054.0
2023-11-20 15:00:00,12.92,12.93,12.91,12.92,6656.0,12.92,12.93,12.91,12.92,6656.0
2023-11-20 15:05:00,12.91,12.92,12.9,12.9,5681.0,12.91,12.92,12.9,12.9,5681.0
2023-11-20 15:10:00,12.91,12.92,12.9,12.92,9601.0,12.91,12.92,12.9,12.92,9601.0
2023-11-20 15:15:00,12.92,12.92,12.88,12.88,30738.0,12.92,12.92,12.88,12.88,30738.0
2023-11-20 15:20:00,12.88,12.89,12.88,12.88,5634.0,12.88,12.89,12.88,12.88,5634.0
2023-11-20 15:25:00,12.88,12.89,12.87,12.88,29921.0,12.88,12.89,12.87,12.88,29921.0
2023-11-20 15:30:00,12.88,12.89,12.86,12.87,15805.0,12.88,12.89,12.86,12.87,15805.0
2023-11-20 15:35:00,12.86,12.89,12.84,12.88,40522.0,12.86,12.89,12.84,12.88,40522.0
2023-11-20 15:40:00,12.88,12.88,12.87,12.88,18646.0,12.88,12.88,12.87,12.88,18646.0
2023-11-20 15:45:00,12.87,12.87,12.84,12.85,22514.0,12.87,12.87,12.84,12.85,22514.0
2023-11-20 15:50:00,12.85,12.86,12.83,12.85,70297.0,12.85,12.86,12.83,12.85,70297.0
2023-11-20 15:55:00,12.85,12.85,12.8,12.8,141186.0,12.85,12.85,12.8,12.8,141186.0
2023-11-21 09:30:00,12.65,12.72,12.44,12.48,137346.0,12.65,12.72,12.44,12.48,137346.0
2023-11-21 09:35:00,12.48,12.49,12.38,12.4,61004.0,12.48,12.49,12.38,12.4,61004.0
2023-11-21 09:40:00,12.39,12.48,12.38,12.43,45752.0,12.39,12.48,12.38,12.43,45752.0
2023-11-21 09:45:00,12.43,12.43,12.32,12.35,120374.0,12.43,12.43,12.32,12.35,120374.0
2023-11-21 09:50:00,12.36,12.4,12.3,12.32,51688.0,12.36,12.4,12.3,12.32,51688.0
2023-11-21 09:55:00,12.31,12.39,12.29,12.37,67983.0,12.31,12.39,12.29,12.37,67983.0
2023-11-21 10:00:00,12.37,12.44,12.36,12.38,34420.0,12.37,12.44,12.36,12.38,34420.0
2023-11-21 10:05:00,12.38,12.39,12.31,12.38,42566.0,12.38,12.39,12.31,12.38,42566.0
2023-11-21 10:10:00,12.38,12.39,12.32,12.38,53593.0,12.38,12.39,12.32,12.38,53593.0
2023-11-21 10:15:00,12.38,12.39,12.35,12.37,28093.0,12.38,12.39,12.35,12.37,28093.0
2023-11-21 10:20:00,12.37,12.38,12.33,12.35,53808.0,12.37,12.38,12.33,12.35,53808.0
2023-11-21 10:25:00,12.35,12.35,12.25,12.29,56332.0,12.35,12.35,12.25,12.29,56332.0
2023-11-21 10:30:00,12.29,12.3,12.26,12.27,25296.0,12.29,12.3,12.26,12.27,25296.0
2023-11-21 10:35:00,12.27,12.35,12.26,12.31,74606.0,12.27,12.35,12.26,12.31,74606.0
2023-11-21 10:40:00,12.31,12.39,12.31,12.36,54514.0,12.31,12.39,12.31,12.36,54514.0
2023-11-21 10:45:00,12.36,12.41,12.34,12.37,67590.0,12.36,12.41,12.34,12.37,67590.0
2023-11-21 10:50:00,12.38,12.39,12.34,12.37,19764.0,12.38,12.39,12.34,12.37,19764.0
2023-11-21 10:55:00,12.37,12.41,12.36,12.37,29388.0,12.37,12.41,12.36,12.37,29388.0
2023-11-21 11:00:00,12.37,12.44,12.35,12.43,49712.0,12.37,12.44,12.35,12.43,49712.0
2023-11-21 11:05:00,12.44,12.47,12.39,12.46,50735.0,12.44,12.47,12.39,12.46,50735.0
2023-11-21 11:10:00,12.46,12.48,12.4,12.44,37886.0,12.46,12.48,12.4,12.44,37886.0
2023-11-21 11:15:00,12.44,12.46,12.41,12.42,29308.0,12.44,12.46,12.41,12.42,29308.0
2023-11-21 11:20:00,12.41,12.42,12.38,12.42,25437.0,12.41,12.42,12.38,12.42,25437.0
2023-11-21 11:25:00,12.41,12.42,12.33,12.34,27903.0,12.41,12.42,12.33,12.34,27903.0
2023-11-21 11:30:00,12.34,12.38,12.32,12.34,30000.0,12.34,12.38,12.32,12.34,30000.0
2023-11-21 11:35:00,12.34,12.39,12.32,12.36,62093.0,12.34,12.39,12.32,12.36,62093.0
2023-11-21 11:40:00,12.37,12.38,12.33,12.38,35431.0,12.37,12.38,12.33,12.38,35431.0
2023-11-21 11:45:00,12.38,12.38,12.31,12.35,49976.0,12.38,12.38,12.31,12.35,49976.0
2023-11-21 11:50:00,12.34,12.36,12.33,12.34,22671.0,12.34,12.36,12.33,12.34,22671.0
2023-11-21 11:55:00,12.33,12.36,12.32,12.34,49647.0,12.33,12.36,12.32,12.34,49647.0
2023-11-21 12:00:00,12.34,12.34,12.31,12.32,28177.0,12.34,12.34,12.31,12.32,28177.0
2023-11-21 12:05:00,12.32,12.32,12.28,12.29,28689.0,12.32,12.32,12.28,12.29,28689.0
2023-11-21 12:10:00,12.29,12.3,12.27,12.28,22207.0,12.29,12.3,12.27,12.28,22207.0
2023-11-21 12:15:00,12.28,12.29,12.26,12.27,27867.0,12.28,12.29,12.26,12.27,27867.0
2023-11-21 12:20:00,12.27,12.28,12.26,12.27,19693.0,12.27,12.28,12.26,12.27,19693.0
2023-11-21 12:25:00,12.26,12.28,12.26,12.28,21589.0,12.26,12.28,12.26,12.28,21589.0
2023-11-21 12:30:00,12.28,12.34,12.27,12.31,94168.0,12.28,12.34,12.27,12.31,94168.0
2023-11-21 12:35:00,12.32,12.34,12.27,12.32,56627.0,12.32,12.34,12.27,12.32,56627.0
2023-11-21 12:40:00,12.33,12.34,12.32,12.33,20546.0,12.33,12.34,12.32,12.33,20546.0
2023-11-21 12:45:00,12.33,12.34,12.27,12.31,48117.0,12.33,12.34,12.27,12.31,48117.0
2023-11-21 12:50:00,12.3,12.33,12.3,12.32,30940.0,12.3,12.33,12.3,12.32,30940.0
2023-11-21 12:55:00,12.32,12.32,12.31,12.32,4183.0,12.32,12.32,12.31,12.32,4183.0
2023-11-21 13:00:00,12.32,12.33,12.28,12.33,49378.0,12.32,12.33,12.28,12.33,49378.0
2023-11-21 13:05:00,12.32,12.33,12.3,12.32,37229.0,12.32,12.33,12.3,12.32,37229.0
2023-11-21 13:10:00,12.32,12.35,12.32,12.35,35799.0,12.32,12.35,12.32,12.35,35799.0
2023-11-21 13:15:00,12.35,12.41,12.33,12.41,25573.0,12.35,12.41,12.33,12.41,25573.0
2023-11-21 13:20:00,12.41,12.41,12.35,12.36,26333.0,12.41,12.41,12.35,12.36,26333.0
2023-11-21 13:25:00,12.36,12.4,12.33,12.39,26605.0,12.36,12.4,12.33,12.39,26605.0
2023-11-21 13:30:00,12.39,12.45,12.38,12.45,29685.0,12.39,12.45,12.38,12.45,29685.0
2023-11-21 13:35:00,12.45,12.45,12.41,12.42,16489.0,12.45,12.45,12.41,12.42,16489.0
2023-11-21 13:40:00,12.41,12.44,12.4,12.42,17585.0,12.41,12.44,12.4,12.42,17585.0
2023-11-21 13:45:00,12.42,12.43,12.41,12.42,5245.0,12.42,12.43,12.41,12.42,5245.0
2023-11-21 13:50:00,12.42,12.42,12.4,12.42,10120.0,12.42,12.42,12.4,12.42,10120.0
2023-11-21 13:55:00,12.42,12.45,12.41,12.44,17921.0,12.42,12.45,12.41,12.44,17921.0
2023-11-21 14:00:00,12.44,12.48,12.43,12.46,16842.0,12.44,12.48,12.43,12.46,16842.0
2023-11-21 14:05:00,12.46,12.47,12.45,12.46,18288.0,12.46,12.47,12.45,12.46,18288.0
2023-11-21 14:10:00,12.46,12.5,12.45,12.5,18730.0,12.46,12.5,12.45,12.5,18730.0
2023-11-21 14:15:00,12.5,12.52,12.49,12.52,24300.0,12.5,12.52,12.49,12.52,24300.0
2023-11-21 14:20:00,12.52,12.54,12.51,12.53,27155.0,12.52,12.54,12.51,12.53,27155.0
2023-11-21 14:25:00,12.53,12.57,12.53,12.57,18384.0,12.53,12.57,12.53,12.57,18384.0
2023-11-21 14:30:00,12.57,12.58,12.54,12.54,20206.0,12.57,12.58,12.54,12.54,20206.0
2023-11-21 14:35:00,12.54,12.58,12.54,12.58,14913.0,12.54,12.58,12.54,12.58,14913.0
2023-11-21 14:40:00,12.58,12.58,12.55,12.56,15456.0,12.58,12.58,12.55,12.56,15456.0
2023-11-21 14:45:00,12.56,12.58,12.55,12.55,19646.0,12.56,12.58,12.55,12.55,19646.0
2023-11-21 14:50:00,12.55,12.56,12.53,12.55,19252.0,12.55,12.56,12.53,12.55,19252.0
2023-11-21 14:55:00,12.55,12.57,12.54,12.57,16464.0,12.55,12.57,12.54,12.57,16464.0
2023-11-21 15:00:00,12.57,12.59,12.56,12.58,20039.0,12.57,12.59,12.56,12.58,20039.0
2023-11-21 15:05:00,12.57,12.58,12.55,12.57,16024.0,12.57,12.58,12.55,12.57,16024.0
2023-11-21 15:10:00,12.57,12.57,12.55,12.55,19850.0,12.57,12.57,12.55,12.55,19850.0
2023-11-21 15:15:00,12.55,12.56,12.51,12.52,23642.0,12.55,12.56,12.51,12.52,23642.0
2023-11-21 15:20:00,12.52,12.53,12.49,12.5,28548.0,12.52,12.53,12.49,12.5,28548.0
2023-11-21 15:25:00,12.5,12.52,12.49,12.52,17357.0,12.5,12.52,12.49,12.52,17357.0
2023-11-21 15:30:00,12.52,12.53,12.5,12.53,28654.0,12.52,12.53,12.5,12.53,28654.0
2023-11-21 15:35:00,12.53,12.54,12.52,12.53,30013.0,12.53,12.54,12.52,12.53,30013.0
2023-11-21 15:40:00,12.53,12.56,12.52,12.56,54867.0,12.53,12.56,12.52,12.56,54867.0
2023-11-21 15:45:00,12.57,12.59,12.55,12.59,40403.0,12.57,12.59,12.55,12.59,40403.0
2023-11-21 15:50:00,12.59,12.6,12.58,12.59,64788.0,12.59,12.6,12.58,12.59,64788.0
2023-11-21 15:55:00,12.59,12.59,12.54,12.56,203515.0,12.59,12.59,12.54,12.56,203515.0
2023-11-22 09:30:00,12.56,12.64,12.45,12.45,63398.0,12.56,12.64,12.45,12.45,63398.0
2023-11-22 09:35:00,12.45,12.54,12.41,12.53,22650.0,12.45,12.54,12.41,12.53,22650.0
2023-11-22 09:40:00,12.52,12.57,12.48,12.56,16607.0,12.52,12.57,12.48,12.56,16607.0
2023-11-22 09:45:00,12.56,12.6,12.49,12.6,39322.0,12.56,12.6,12.49,12.6,39322.0
2023-11-22 09:50:00,12.59,12.6,12.48,12.5,35098.0,12.59,12.6,12.48,12.5,35098.0
2023-11-22 09:55:00,12.5,12.57,12.5,12.57,23357.0,12.5,12.57,12.5,12.57,23357.0
2023-11-22 10:00:00,12.57,12.6,12.55,12.58,38178.0,12.57,12.6,12.55,12.58,38178.0
2023-11-22 10:05:00,12.57,12.6,12.54,12.54,29750.0,12.57,12.6,12.54,12.54,29750.0
2023-11-22 10:10:00,12.54,12.6,12.54,12.59,34164.0,12.54,12.6,12.54,12.59,34164.0
2023-11-22 10:15:00,12.59,12.63,12.58,12.63,13695.0,12.59,12.63,12.58,12.63,13695.0
2023-11-22 10:20:00,12.62,12.68,12.61,12.68,18054.0,12.62,12.68,12.61,12.68,18054.0
2023-11-22 10:25:00,12.68,12.68,12.62,12.64,18451.0,12.68,12.68,12.62,12.64,18451.0
2023-11-22 10:30:00,12.64,12.66,12.63,12.66,14911.0,12.64,12.66,12.63,12.66,14911.0
2023-11-22 10:35:00,12.64,12.68,12.62,12.65,22966.0,12.64,12.68,12.62,12.65,22966.0
2023-11-22 10:40:00,12.65,12.69,12.64,12.69,6240.0,12.65,12.69,12.64,12.69,6240.0
2023-11-22 10:45:00,12.68,12.71,12.65,12.68,21766.0,12.68,12.71,12.65,12.68,21766.0
2023-11-22 10:50:00,12.67,12.69,12.61,12.61,16205.0,12.67,12.69,12.61,12.61,16205.0
2023-11-22 10:55:00,12.61,12.61,12.56,12.58,32767.0,12.61,12.61,12.56,12.58,32767.0
2023-11-22 11:00:00,12.58,12.59,12.57,12.58,9157.0,12.58,12.59,12.57,12.58,9157.0
2023-11-22 11:05:00,12.59,12.6,12.54,12.56,16478.0,12.59,12.6,12.54,12.56,16478.0
2023-11-22 11:10:00,12.56,12.58,12.55,12.55,10040.0,12.56,12.58,12.55,12.55,10040.0
2023-11-22 11:15:00,12.55,12.55,12.51,12.53,11518.0,12.55,12.55,12.51,12.53,11518.0
2023-11-22 11:20:00,12.53,12.56,12.52,12.54,7949.0,12.53,12.56,12.52,12.54,7949.0
2023-11-22 11:25:00,12.53,12.55,12.5,12.5,18541.0,12.53,12.55,12.5,12.5,18541.0
2023-11-22 11:30:00,12.5,12.52,12.49,12.52,13205.0,12.5,12.52,12.49,12.52,13205.0
2023-11-22 11:35:00,12.51,12.51,12.46,12.46,25863.0,12.51,12.51,12.46,12.46,25863.0
2023-11-22 11:40:00,12.46,12.5,12.45,12.49,10493.0,12.46,12.5,12.45,12.49,10493.0
2023-11-22 11:45:00,12.5,12.52,12.49,12.51,10511.0,12.5,12.52,12.49,12.51,10511.0
2023-11-22 11:50:00,12.51,12.52,12.48,12.5,16298.0,12.51,12.52,12.48,12.5,16298.0
2023-11-22 11:55:00,12.5,12.52,12.49,12.52,11087.0,12.5,12.52,12.49,12.52,11087.0
2023-11-22 12:00:00,12.51,12.56,12.51,12.54,16889.0,12.51,12.56,12.51,12.54,16889.0
2023-11-22 12:05:00,12.55,12.56,12.52,12.52,7586.0,12.55,12.56,12.52,12.52,7586.0
2023-11-22 12:10:00,12.52,12.54,12.48,12.49,31166.0,12.52,12.54,12.48,12.49,31166.0
2023-11-22 12:15:00,12.49,12.52,12.48,12.51,13685.0,12.49,12.52,12.48,12.51,13685.0
2023-11-22 12:20:00,12.51,12.52,12.5,12.51,14420.0,12.51,12.52,12.5,12.51,14420.0
2023-11-22 12:25:00,12.52,12.52,12.48,12.48,15587.0,12.52,12.52,12.48,12.48,15587.0
2023-11-22 12:30:00,12.49,12.53,12.47,12.52,11841.0,12.49,12.53,12.47,12.52,11841.0
2023-11-22 12:35:00,12.53,12.53,12.49,12.51,7518.0,12.53,12.53,12.49,12.51,7518.0
2023-11-22 12:40:00,12.51,12.51,12.49,12.5,11080.0,12.51,12.51,12.49,12.5,11080.0
2023-11-22 12:45:00,12.5,12.51,12.48,12.49,13200.0,12.5,12.51,12.48,12.49,13200.0
2023-11-22 12:50:00,12.49,12.5,12.47,12.48,12548.0,12.49,12.5,12.47,12.48,12548.0
2023-11-22 12:55:00,12.48,12.48,12.45,12.46,11235.0,12.48,12.48,12.45,12.46,11235.0
2023-11-22 13:00:00,12.46,12.47,12.44,12.45,17452.0,12.46,12.47,12.44,12.45,17452.0
2023-11-22 13:05:00,12.45,12.46,12.44,12.44,12529.0,12.45,12.46,12.44,12.44,12529.0
2023-11-22 13:10:00,12.45,12.45,12.42,12.44,11841.0,12.45,12.45,12.42,12.44,11841.0
2023-11-22 13:15:00,12.43,12.43,12.42,12.43,4533.0,12.43,12.43,12.42,12.43,4533.0
2023-11-22 13:20:00,12.43,12.45,12.42,12.45,22225.0,12.43,12.45,12.42,12.45,22225.0
2023-11-22 13:25:00,12.44,12.46,12.42,12.46,13104.0,12.44,12.46,12.42,12.46,13104.0
2023-11-22 13:30:00,12.46,12.49,12.46,12.46,9922.0,12.46,12.49,12.46,12.46,9922.0
2023-11-22 13:35:00,12.47,12.47,12.44,12.44,11484.0,12.47,12.47,12.44,12.44,11484.0
2023-11-22 13:40:00,12.45,12.45,12.42,12.43,9606.0,12.45,12.45,12.42,12.43,9606.0
2023-11-22 13:45:00,12.43,12.45,12.42,12.43,11656.0,12.43,12.45,12.42,12.43,11656.0
2023-11-22 13:50:00,12.42,12.43,12.4,12.41,14588.0,12.42,12.43,12.4,12.41,14588.0
2023-11-22 13:55:00,12.41,12.41,12.37,12.38,26748.0,12.41,12.41,12.37,12.38,26748.0
2023-11-22 14:00:00,12.37,12.38,12.32,12.32,47648.0,12.37,12.38,12.32,12.32,47648.0
2023-11-22 14:05:00,12.32,12.33,12.31,12.32,21796.0,12.32,12.33,12.31,12.32,21796.0
2023-11-22 14:10:00,12.31,12.32,12.28,12.29,30105.0,12.31,12.32,12.28,12.29,30105.0
2023-11-22 14:15:00,12.29,12.32,12.28,12.29,27223.0,12.29,12.32,12.28,12.29,27223.0
2023-11-22 14:20:00,12.29,12.3,12.27,12.28,37575.0,12.29,12.3,12.27,12.28,37575.0
2023-11-22 14:25:00,12.28,12.29,12.26,12.27,27947.0,12.28,12.29,12.26,12.27,27947.0
2023-11-22 14:30:00,12.27,12.27,12.25,12.26,78820.0,12.27,12.27,12.25,12.26,78820.0
2023-11-22 14:35:00,12.26,12.27,12.19,12.21,82737.0,12.26,12.27,12.19,12.21,82737.0
2023-11-22 14:40:00,12.2,12.24,12.19,12.24,30505.0,12.2,12.24,12.19,12.24,30505.0
2023-11-22 14:45:00,12.24,12.25,12.2,12.23,58998.0,12.24,12.25,12.2,12.23,58998.0
2023-11-22 14:50:00,12.22,12.25,12.21,12.23,20565.0,12.22,12.25,12.21,12.23,20565.0
2023-11-22 14:55:00,12.23,12.24,12.21,12.24,22887.0,12.23,12.24,12.21,12.24,22887.0
2023-11-22 15:00:00,12.23,12.25,12.22,12.25,18755.0,12.23,12.25,12.22,12.25,18755.0
2023-11-22 15:05:00,12.25,12.25,12.22,12.23,18832.0,12.25,12.25,12.22,12.23,18832.0
2023-11-22 15:10:00,12.23,12.23,12.21,12.21,21347.0,12.23,12.23,12.21,12.21,21347.0
2023-11-22 15:15:00,12.21,12.22,12.2,12.22,22574.0,12.21,12.22,12.2,12.22,22574.0
2023-11-22 15:20:00,12.21,12.26,12.21,12.26,65271.0,12.21,12.26,12.21,12.26,65271.0
2023-11-22 15:25:00,12.26,12.3,12.26,12.29,40816.0,12.26,12.3,12.26,12.29,40816.0
2023-11-22 15:30:00,12.29,12.3,12.27,12.29,18014.0,12.29,12.3,12.27,12.29,18014.0
2023-11-22 15:35:00,12.29,12.29,12.27,12.29,18466.0,12.29,12.29,12.27,12.29,18466.0
2023-11-22 15:40:00,12.28,12.29,12.28,12.29,23329.0,12.28,12.29,12.28,12.29,23329.0
2023-11-22 15:45:00,12.29,12.3,12.26,12.28,42951.0,12.29,12.3,12.26,12.28,42951.0
2023-11-22 15:50:00,12.28,12.31,12.28,12.3,39882.0,12.28,12.31,12.28,12.3,39882.0
2023-11-22 15:55:00,12.3,12.31,12.28,12.28,130620.0,12.3,12.31,12.28,12.28,130620.0
2023-11-24 09:30:00,12.22,12.29,12.18,12.22,77200.0,12.22,12.29,12.18,12.22,77200.0
2023-11-24 09:35:00,12.21,12.22,12.17,12.19,22238.0,12.21,12.22,12.17,12.19,22238.0
2023-11-24 09:40:00,12.18,12.28,12.17,12.27,19814.0,12.18,12.28,12.17,12.27,19814.0
2023-11-24 09:45:00,12.28,12.31,12.2,12.26,25871.0,12.28,12.31,12.2,12.26,25871.0
2023-11-24 09:50:00,12.26,12.29,12.25,12.26,10867.0,12.26,12.29,12.25,12.26,10867.0
2023-11-24 09:55:00,12.26,12.26,12.23,12.23,15308.0,12.26,12.26,12.23,12.23,15308.0
2023-11-24 10:00:00,12.23,12.31,12.23,12.29,20555.0,12.23,12.31,12.23,12.29,20555.0
2023-11-24 10:05:00,12.29,12.33,12.29,12.3,9468.0,12.29,12.33,12.29,12.3,9468.0
2023-11-24 10:10:00,12.3,12.34,12.29,12.33,7802.0,12.3,12.34,12.29,12.33,7802.0
2023-11-24 10:15:00,12.33,12.35,12.32,12.32,32439.0,12.33,12.35,12.32,12.32,32439.0
2023-11-24 10:20:00,12.33,12.34,12.31,12.32,8671.0,12.33,12.34,12.31,12.32,8671.0
2023-11-24 10:25:00,12.31,12.33,12.3,12.3,9052.0,12.31,12.33,12.3,12.3,9052.0
2023-11-24 10:30:00,12.29,12.33,12.29,12.33,5439.0,12.29,12.33,12.29,12.33,5439.0
2023-11-24 10:35:00,12.33,12.37,12.32,12.35,41852.0,12.33,12.37,12.32,12.35,41852.0
2023-11-24 10:40:00,12.36,12.36,12.3,12.31,20813.0,12.36,12.36,12.3,12.31,20813.0
2023-11-24 10:45:00,12.31,12.35,12.28,12.35,31886.0,12.31,12.35,12.28,12.35,31886.0
2023-11-24 10:50:00,12.35,12.35,12.3,12.34,19462.0,12.35,12.35,12.3,12.34,19462.0
2023-11-24 10:55:00,12.34,12.39,12.34,12.38,52936.0,12.34,12.39,12.34,12.38,52936.0
2023-11-24 11:00:00,12.37,12.39,12.36,12.38,19978.0,12.37,12.39,12.36,12.38,19978.0
2023-11-24 11:05:00,12.38,12.4,12.36,12.37,16533.0,12.38,12.4,12.36,12.37,16533.0
2023-11-24 11:10:00,12.38,12.41,12.38,12.4,17082.0,12.38,12.41,12.38,12.4,17082.0
2023-11-24 11:15:00,12.4,12.4,12.36,12.37,18998.0,12.4,12.4,12.36,12.37,18998.0
2023-11-24 11:20:00,12.37,12.37,12.34,12.35,7931.0,12.37,12.37,12.34,12.35,7931.0
2023-11-24 11:25:00,12.35,12.36,12.33,12.35,31626.0,12.35,12.36,12.33,12.35,31626.0
2023-11-24 11:30:00,12.35,12.37,12.33,12.33,11252.0,12.35,12.37,12.33,12.33,11252.0
2023-11-24 11:35:00,12.33,12.36,12.33,12.35,9299.0,12.33,12.36,12.33,12.35,9299.0
2023-11-24 11:40:00,12.35,12.36,12.3,12.3,17630.0,12.35,12.36,12.3,12.3,17630.0
2023-11-24 11:45:00,12.31,12.32,12.27,12.29,15158.0,12.31,12.32,12.27,12.29,15158.0
2023-11-24 11:50:00,12.29,12.29,12.27,12.28,6503.0,12.29,12.29,12.27,12.28,6503.0
2023-11-24 11:55:00,12.29,12.31,12.27,12.28,19407.0,12.29,12.31,12.27,12.28,19407.0
2023-11-24 12:00:00,12.27,12.29,12.26,12.26,13668.0,12.27,12.29,12.26,12.26,13668.0
2023-11-24 12:05:00,12.26,12.27,12.26,12.27,5908.0,12.26,12.27,12.26,12.27,5908.0
2023-11-24 12:10:00,12.27,12.28,12.26,12.28,10468.0,12.27,12.28,12.26,12.28,10468.0
2023-11-24 12:15:00,12.28,12.31,12.27,12.28,36431.0,12.28,12.31,12.27,12.28,36431.0
2023-11-24 12:20:00,12.29,12.31,12.28,12.29,23178.0,12.29,12.31,12.28,12.29,23178.0
2023-11-24 12:25:00,12.28,12.29,12.25,12.26,22702.0,12.28,12.29,12.25,12.26,22702.0
2023-11-24 12:30:00,12.27,12.27,12.22,12.25,34689.0,12.27,12.27,12.22,12.25,34689.0
2023-11-24 12:35:00,12.25,12.25,12.23,12.23,22815.0,12.25,12.25,12.23,12.23,22815.0
2023-11-24 12:40:00,12.23,12.24,12.22,12.23,23774.0,12.23,12.24,12.22,12.23,23774.0
2023-11-24 12:45:00,12.23,12.23,12.22,12.23,11744.0,12.23,12.23,12.22,12.23,11744.0
2023-11-24 12:50:00,12.22,12.3,12.21,12.26,40361.0,12.22,12.3,12.21,12.26,40361.0
2023-11-24 12:55:00,12.25,12.25,12.21,12.21,72986.0,12.25,12.25,12.21,12.21,72986.0
2023-11-27 09:30:00,12.18,12.18,11.89,12.02,184018.0,12.18,12.18,11.89,12.02,184018.0
2023-11-27 09:35:00,12.0,12.08,11.94,12.01,97136.0,12.0,12.08,11.94,12.01,97136.0
2023-11-27 09:40:00,12.0,12.01,11.92,11.98,74143.0,12.0,12.01,11.92,11.98,74143.0
2023-11-27 09:45:00,11.96,12.03,11.96,12.02,38628.0,11.96,12.03,11.96,12.02,38628.0
2023-11-27 09:50:00,12.02,12.06,12.0,12.03,29076.0,12.02,12.06,12.0,12.03,29076.0
2023-11-27 09:55:00,12.03,12.08,12.01,12.05,36843.0,12.03,12.08,12.01,12.05,36843.0
2023-11-27 10:00:00,12.05,12.1,12.04,12.1,39583.0,12.05,12.1,12.04,12.1,39583.0
2023-11-27 10:05:00,12.1,12.22,12.07,12.21,63194.0,12.1,12.22,12.07,12.21,63194.0
2023-11-27 10:10:00,12.21,12.33,12.21,12.29,83956.0,12.21,12.33,12.21,12.29,83956.0
2023-11-27 10:15:00,12.28,12.29,12.2,12.21,44971.0,12.28,12.29,12.2,12.21,44971.0
2023-11-27 10:20:00,12.21,12.24,12.14,12.15,23205.0,12.21,12.24,12.14,12.15,23205.0
2023-11-27 10:25:00,12.16,12.17,12.11,12.13,34061.0,12.16,12.17,12.11,12.13,34061.0
2023-11-27 10:30:00,12.13,12.19,12.13,12.17,41987.0,12.13,12.19,12.13,12.17,41987.0
2023-11-27 10:35:00,12.17,12.25,12.16,12.21,28735.0,12.17,12.25,12.16,12.21,28735.0
2023-11-27 10:40:00,12.21,12.22,12.17,12.17,38926.0,12.21,12.22,12.17,12.17,38926.0
2023-11-27 10:45:00,12.16,12.21,12.11,12.17,36473.0,12.16,12.21,12.11,12.17,36473.0
2023-11-27 10:50:00,12.16,12.19,12.09,12.1,35565.0,12.16,12.19,12.09,12.1,35565.0
2023-11-27 10:55:00,12.1,12.12,12.09,12.09,31261.0,12.1,12.12,12.09,12.09,31261.0
2023-11-27 11:00:00,12.09,12.12,12.07,12.1,55737.0,12.09,12.12,12.07,12.1,55737.0
2023-11-27 11:05:00,12.1,12.12,12.09,12.1,27324.0,12.1,12.12,12.09,12.1,27324.0
2023-11-27 11:10:00,12.1,12.1,12.06,12.09,42945.0,12.1,12.1,12.06,12.09,42945.0
2023-11-27 11:15:00,12.09,12.09,12.05,12.05,34238.0,12.09,12.09,12.05,12.05,34238.0
2023-11-27 11:20:00,12.05,12.06,12.04,12.04,35841.0,12.05,12.06,12.04,12.04,35841.0
2023-11-27 11:25:00,12.04,12.05,12.0,12.02,22304.0,12.04,12.05,12.0,12.02,22304.0
2023-11-27 11:30:00,12.02,12.02,11.98,11.99,40385.0,12.02,12.02,11.98,11.99,40385.0
2023-11-27 11:35:00,12.0,12.02,11.99,12.01,21973.0,12.0,12.02,11.99,12.01,21973.0
2023-11-27 11:40:00,12.01,12.03,11.99,12.0,30955.0,12.01,12.03,11.99,12.0,30955.0
2023-11-27 11:45:00,12.0,12.04,12.0,12.03,19245.0,12.0,12.04,12.0,12.03,19245.0
2023-11-27 11:50:00,12.03,12.05,12.01,12.02,18209.0,12.03,12.05,12.01,12.02,18209.0
2023-11-27 11:55:00,12.02,12.03,11.98,12.01,35984.0,12.02,12.03,11.98,12.01,35984.0
2023-11-27 12:00:00,12.02,12.05,11.98,12.04,42106.0,12.02,12.05,11.98,12.04,42106.0
2023-11-27 12:05:00,12.04,12.04,12.0,12.02,20525.0,12.04,12.04,12.0,12.02,20525.0
2023-11-27 12:10:00,12.02,12.05,12.01,12.04,21563.0,12.02,12.05,12.01,12.04,21563.0
2023-11-27 12:15:00,12.04,12.07,12.03,12.05,24279.0,12.04,12.07,12.03,12.05,24279.0
2023-11-27 12:20:00,12.05,12.06,12.03,12.04,11548.0,12.05,12.06,12.03,12.04,11548.0
2023-11-27 12:25:00,12.04,12.04,12.0,12.02,25910.0,12.04,12.04,12.0,12.02,25910.0
2023-11-27 12:30:00,12.02,12.06,12.01,12.03,29791.0,12.02,12.06,12.01,12.03,29791.0
2023-11-27 12:35:00,12.03,12.04,12.01,12.02,14092.0,12.03,12.04,12.01,12.02,14092.0
2023-11-27 12:40:00,12.02,12.03,12.01,12.03,11989.0,12.02,12.03,12.01,12.03,11989.0
2023-11-27 12:45:00,12.03,12.06,12.01,12.02,32649.0,12.03,12.06,12.01,12.02,32649.0
2023-11-27 12:50:00,12.02,12.02,11.98,11.99,25719.0,12.02,12.02,11.98,11.99,25719.0
2023-11-27 12:55:00,11.98,11.99,11.97,11.98,31856.0,11.98,11.99,11.97,11.98,31856.0
2023-11-27 13:00:00,11.99,12.0,11.97,12.0,16599.0,11.99,12.0,11.97,12.0,16599.0
2023-11-27 13:05:00,12.0,12.01,11.99,11.99,16148.0,12.0,12.01,11.99,11.99,16148.0
2023-11-27 13:10:00,11.99,12.02,11.99,12.02,24877.0,11.99,12.02,11.99,12.02,24877.0
2023-11-27 13:15:00,12.02,12.04,12.0,12.02,64445.0,12.02,12.04,12.0,12.02,64445.0
2023-11-27 13:20:00,12.02,12.02,11.99,12.0,32603.0,12.02,12.02,11.99,12.0,32603.0
2023-11-27 13:25:00,12.01,12.04,12.0,12.04,21713.0,12.01,12.04,12.0,12.04,21713.0
2023-11-27 13:30:00,12.04,12.04,12.0,12.01,47839.0,12.04,12.04,12.0,12.01,47839.0
2023-11-27 13:35:00,12.01,12.02,11.99,12.0,27647.0,12.01,12.02,11.99,12.0,27647.0
2023-11-27 13:40:00,12.01,12.01,11.98,11.99,28160.0,12.01,12.01,11.98,11.99,28160.0
2023-11-27 13:45:00,11.99,11.99,11.98,11.98,9796.0,11.99,11.99,11.98,11.98,9796.0
2023-11-27 13:50:00,11.99,12.0,11.98,11.99,25870.0,11.99,12.0,11.98,11.99,25870.0
2023-11-27 13:55:00,11.99,11.99,11.98,11.98,10915.0,11.99,11.99,11.98,11.98,10915.0
2023-11-27 14:00:00,11.99,12.03,11.98,12.03,36946.0,11.99,12.03,11.98,12.03,36946.0
2023-11-27 14:05:00,12.03,12.03,12.01,12.02,8681.0,12.03,12.03,12.01,12.02,8681.0
2023-11-27 14:10:00,12.02,12.03,12.0,12.01,32384.0,12.02,12.03,12.0,12.01,32384.0
2023-11-27 14:15:00,12.01,12.05,12.0,12.02,27837.0,12.01,12.05,12.0,12.02,27837.0
2023-11-27 14:20:00,12.03,12.04,12.01,12.04,13394.0,12.03,12.04,12.01,12.04,13394.0
2023-11-27 14:25:00,12.04,12.05,12.01,12.01,15893.0,12.04,12.05,12.01,12.01,15893.0
2023-11-27 14:30:00,12.01,12.03,12.0,12.03,29661.0,12.01,12.03,12.0,12.03,29661.0
2023-11-27 14:35:00,12.03,12.04,12.01,12.02,8855.0,12.03,12.04,12.01,12.02,8855.0
2023-11-27 14:40:00,12.02,12.03,12.0,12.01,28572.0,12.02,12.03,12.0,12.01,28572.0
2023-11-27 14:45:00,12.02,12.02,11.98,12.0,38413.0,12.02,12.02,11.98,12.0,38413.0
2023-11-27 14:50:00,12.0,12.02,11.99,12.02,17533.0,12.0,12.02,11.99,12.02,17533.0
2023-11-27 14:55:00,12.01,12.08,12.01,12.05,55194.0,12.01,12.08,12.01,12.05,55194.0
2023-11-27 15:00:00,12.05,12.06,12.04,12.04,17977.0,12.05,12.06,12.04,12.04,17977.0
2023-11-27 15:05:00,12.04,12.05,12.02,12.03,14254.0,12.04,12.05,12.02,12.03,14254.0
2023-11-27 15:10:00,12.02,12.05,12.01,12.05,36933.0,12.02,12.05,12.01,12.05,36933.0
2023-11-27 15:15:00,12.05,12.05,12.03,12.04,19125.0,12.05,12.05,12.03,12.04,19125.0
2023-11-27 15:20:00,12.04,12.05,12.03,12.04,35780.0,12.04,12.05,12.03,12.04,35780.0
2023-11-27 15:25:00,12.05,12.06,12.02,12.04,21295.0,12.05,12.06,12.02,12.04,21295.0
2023-11-27 15:30:00,12.04,12.04,12.01,12.03,20738.0,12.04,12.04,12.01,12.03,20738.0
2023-11-27 15:35:00,12.03,12.05,12.01,12.03,41799.0,12.03,12.05,12.01,12.03,41799.0
2023-11-27 15:40:00,12.02,12.03,11.99,12.0,56773.0,12.02,12.03,11.99,12.0,56773.0
2023-11-27 15:45:00,12.0,12.01,11.98,11.99,58284.0,12.0,12.01,11.98,11.99,58284.0
2023-11-27 15:50:00,11.99,12.0,11.96,11.96,56771.0,11.99,12.0,11.96,11.96,56771.0
2023-11-27 15:55:00,11.96,11.97,11.9,11.91,241180.0,11.96,11.97,11.9,11.91,241180.0
2023-11-28 09:30:00,11.9,12.0,11.89,11.97,171878.0,11.9,12.0,11.89,11.97,171878.0
2023-11-28 09:35:00,11.98,12.03,11.94,11.98,67650.0,11.98,12.03,11.94,11.98,67650.0
2023-11-28 09:40:00,11.98,11.98,11.89,11.92,52744.0,11.98,11.98,11.89,11.92,52744.0
2023-11-28 09:45:00,11.92,12.03,11.91,12.01,54291.0,11.92,12.03,11.91,12.01,54291.0
2023-11-28 09:50:00,12.0,12.01,11.95,12.0,31970.0,12.0,12.01,11.95,12.0,31970.0
2023-11-28 09:55:00,12.0,12.01,11.96,12.0,32767.0,12.0,12.01,11.96,12.0,32767.0
2023-11-28 10:00:00,12.0,12.05,11.99,12.04,26327.0,12.0,12.05,11.99,12.04,26327.0
2023-11-28 10:05:00,12.05,12.11,12.05,12.11,49592.0,12.05,12.11,12.05,12.11,49592.0
2023-11-28 10:10:00,12.11,12.14,12.06,12.09,59316.0,12.11,12.14,12.06,12.09,59316.0
2023-11-28 10:15:00,12.09,12.21,12.09,12.21,87503.0,12.09,12.21,12.09,12.21,87503.0
2023-11-28 10:20:00,12.21,12.26,12.2,12.26,157578.0,12.21,12.26,12.2,12.26,157578.0
2023-11-28 10:25:00,12.26,12.45,12.25,12.45,250531.0,12.26,12.45,12.25,12.45,250531.0
2023-11-28 10:30:00,12.45,12.74,12.44,12.6,509232.0,12.45,12.74,12.44,12.6,509232.0
2023-11-28 10:35:00,12.59,12.74,12.47,12.74,353488.0,12.59,12.74,12.47,12.74,353488.0
2023-11-28 10:40:00,12.73,12.85,12.68,12.79,341253.0,12.73,12.85,12.68,12.79,341253.0
2023-11-28 10:45:00,12.79,12.94,12.78,12.83,297304.0,12.79,12.94,12.78,12.83,297304.0
2023-11-28 10:50:00,12.84,13.05,12.83,13.03,272888.0,12.84,13.05,12.83,13.03,272888.0
2023-11-28 10:55:00,13.03,13.13,12.96,13.13,297980.0,13.03,13.13,12.96,13.13,297980.0
2023-11-28 11:00:00,13.13,13.27,12.94,12.95,542322.0,13.13,13.27,12.94,12.95,542322.0
2023-11-28 11:05:00,12.96,12.96,12.83,12.93,306081.0,12.96,12.96,12.83,12.93,306081.0
2023-11-28 11:10:00,12.93,12.95,12.85,12.86,170235.0,12.93,12.95,12.85,12.86,170235.0
2023-11-28 11:15:00,12.86,13.05,12.85,13.05,189968.0,12.86,13.05,12.85,13.05,189968.0
2023-11-28 11:20:00,13.05,13.12,13.01,13.1,309698.0,13.05,13.12,13.01,13.1,309698.0
2023-11-28 11:25:00,13.09,13.1,13.0,13.04,85425.0,13.09,13.1,13.0,13.04,85425.0
2023-11-28 11:30:00,13.04,13.17,13.03,13.16,124687.0,13.04,13.17,13.03,13.16,124687.0
2023-11-28 11:35:00,13.17,13.23,13.13,13.22,231779.0,13.17,13.23,13.13,13.22,231779.0
2023-11-28 11:40:00,13.22,13.41,13.21,13.41,286507.0,13.22,13.41,13.21,13.41,286507.0
2023-11-28 11:45:00,13.41,13.5,13.34,13.48,342151.0,13.41,13.5,13.34,13.48,342151.0
2023-11-28 11:50:00,13.48,13.48,13.26,13.34,200409.0,13.48,13.48,13.26,13.34,200409.0
2023-11-28 11:55:00,13.35,13.38,13.22,13.29,94690.0,13.35,13.38,13.22,13.29,94690.0
2023-11-28 12:00:00,13.29,13.29,13.16,13.18,115702.0,13.29,13.29,13.16,13.18,115702.0
2023-11-28 12:05:00,13.18,13.24,13.16,13.21,171221.0,13.18,13.24,13.16,13.21,171221.0
2023-11-28 12:10:00,13.2,13.32,13.2,13.28,118886.0,13.2,13.32,13.2,13.28,118886.0
2023-11-28 12:15:00,13.27,13.32,13.21,13.22,71972.0,13.27,13.32,13.21,13.22,71972.0
2023-11-28 12:20:00,13.23,13.27,13.22,13.26,35096.0,13.23,13.27,13.22,13.26,35096.0
2023-11-28 12:25:00,13.26,13.29,13.18,13.28,95393.0,13.26,13.29,13.18,13.28,95393.0
2023-11-28 12:30:00,13.27,13.28,13.19,13.21,63558.0,13.27,13.28,13.19,13.21,63558.0
2023-11-28 12:35:00,13.2,13.3,13.14,13.28,97740.0,13.2,13.3,13.14,13.28,97740.0
2023-11-28 12:40:00,13.27,13.33,13.27,13.31,91724.0,13.27,13.33,13.27,13.31,91724.0
2023-11-28 12:45:00,13.3,13.32,13.24,13.25,65219.0,13.3,13.32,13.24,13.25,65219.0
2023-11-28 12:50:00,13.25,13.26,13.14,13.25,82814.0,13.25,13.26,13.14,13.25,82814.0
2023-11-28 12:55:00,13.25,13.31,13.23,13.31,52579.0,13.25,13.31,13.23,13.31,52579.0
2023-11-28 13:00:00,13.3,13.31,13.19,13.26,92205.0,13.3,13.31,13.19,13.26,92205.0
2023-11-28 13:05:00,13.26,13.33,13.25,13.27,146694.0,13.26,13.33,13.25,13.27,146694.0
2023-11-28 13:10:00,13.27,13.29,13.21,13.24,67021.0,13.27,13.29,13.21,13.24,67021.0
2023-11-28 13:15:00,13.23,13.25,13.18,13.2,80851.0,13.23,13.25,13.18,13.2,80851.0
2023-11-28 13:20:00,13.2,13.2,13.14,13.15,104630.0,13.2,13.2,13.14,13.15,104630.0
2023-11-28 13:25:00,13.16,13.17,13.08,13.13,103237.0,13.16,13.17,13.08,13.13,103237.0
2023-11-28 13:30:00,13.13,13.15,13.09,13.1,67069.0,13.13,13.15,13.09,13.1,67069.0
2023-11-28 13:35:00,13.1,13.11,13.01,13.01,37064.0,13.1,13.11,13.01,13.01,37064.0
2023-11-28 13:40:00,13.01,13.06,13.0,13.04,45887.0,13.01,13.06,13.0,13.04,45887.0
2023-11-28 13:45:00,13.04,13.06,13.0,13.0,50444.0,13.04,13.06,13.0,13.0,50444.0
2023-11-28 13:50:00,13.01,13.02,12.94,12.98,109292.0,13.01,13.02,12.94,12.98,109292.0
2023-11-28 13:55:00,12.96,12.97,12.91,12.95,64100.0,12.96,12.97,12.91,12.95,64100.0
2023-11-28 14:00:00,12.95,12.96,12.91,12.93,33324.0,12.95,12.96,12.91,12.93,33324.0
2023-11-28 14:05:00,12.94,12.94,12.9,12.92,46646.0,12.94,12.94,12.9,12.92,46646.0
2023-11-28 14:10:00,12.91,12.99,12.9,12.96,24302.0,12.91,12.99,12.9,12.96,24302.0
2023-11-28 14:15:00,12.96,12.98,12.91,12.92,47358.0,12.96,12.98,12.91,12.92,47358.0
2023-11-28 14:20:00,12.92,12.92,12.87,12.88,33359.0,12.92,12.92,12.87,12.88,33359.0
2023-11-28 14:25:00,12.87,12.98,12.86,12.98,55476.0,12.87,12.98,12.86,12.98,55476.0
2023-11-28 14:30:00,12.98,12.98,12.93,12.95,25568.0,12.98,12.98,12.93,12.95,25568.0
2023-11-28 14:35:00,12.95,13.01,12.94,13.0,27556.0,12.95,13.01,12.94,13.0,27556.0
2023-11-28 14:40:00,13.01,13.05,13.0,13.03,40783.0,13.01,13.05,13.0,13.03,40783.0
2023-11-28 14:45:00,13.03,13.08,13.01,13.08,102296.0,13.03,13.08,13.01,13.08,102296.0
2023-11-28 14:50:00,13.09,13.09,13.04,13.07,48651.0,13.09,13.09,13.04,13.07,48651.0
2023-11-28 14:55:00,13.07,13.12,13.06,13.11,84706.0,13.07,13.12,13.06,13.11,84706.0
2023-11-28 15:00:00,13.12,13.16,13.08,13.15,71447.0,13.12,13.16,13.08,13.15,71447.0
2023-11-28 15:05:00,13.15,13.17,13.15,13.17,80445.0,13.15,13.17,13.15,13.17,80445.0
2023-11-28 15:10:00,13.17,13.17,13.14,13.16,52324.0,13.17,13.17,13.14,13.16,52324.0
2023-11-28 15:15:00,13.15,13.17,13.11,13.17,97751.0,13.15,13.17,13.11,13.17,97751.0
2023-11-28 15:20:00,13.17,13.18,13.12,13.15,150706.0,13.17,13.18,13.12,13.15,150706.0
2023-11-28 15:25:00,13.15,13.24,13.14,13.23,134117.0,13.15,13.24,13.14,13.23,134117.0
2023-11-28 15:30:00,13.24,13.25,13.18,13.2,168979.0,13.24,13.25,13.18,13.2,168979.0
2023-11-28 15:35:00,13.21,13.25,13.19,13.25,96399.0,13.21,13.25,13.19,13.25,96399.0
2023-11-28 15:40:00,13.25,13.35,13.22,13.34,196745.0,13.25,13.35,13.22,13.34,196745.0
2023-11-28 15:45:00,13.35,13.39,13.33,13.37,206544.0,13.35,13.39,13.33,13.37,206544.0
2023-11-28 15:50:00,13.37,13.55,13.37,13.55,503913.0,13.37,13.55,13.37,13.55,503913.0
2023-11-28 15:55:00,13.54,13.55,13.47,13.51,656991.0,13.54,13.55,13.47,13.51,656991.0
2023-11-29 09:30:00,15.49,16.41,15.41,15.64,3004699.0,15.49,16.41,15.41,15.64,3004699.0
2023-11-29 09:35:00,15.66,15.84,15.11,15.19,1432219.0,15.66,15.84,15.11,15.19,1432219.0
2023-11-29 09:40:00,15.18,15.21,14.7,15.21,1531857.0,15.18,15.21,14.7,15.21,1531857.0
2023-11-29 09:45:00,15.22,15.44,15.12,15.37,1163900.0,15.22,15.44,15.12,15.37,1163900.0
2023-11-29 09:50:00,15.35,15.88,15.28,15.79,1092294.0,15.35,15.88,15.28,15.79,1092294.0
2023-11-29 09:55:00,15.79,15.83,15.51,15.59,710848.0,15.79,15.83,15.51,15.59,710848.0
2023-11-29 10:00:00,15.6,15.92,15.58,15.81,802778.0,15.6,15.92,15.58,15.81,802778.0
2023-11-29 10:05:00,15.82,15.92,15.61,15.73,664082.0,15.82,15.92,15.61,15.73,664082.0
2023-11-29 10:10:00,15.72,15.74,15.5,15.59,564053.0,15.72,15.74,15.5,15.59,564053.0
2023-11-29 10:15:00,15.58,15.63,15.38,15.39,528948.0,15.58,15.63,15.38,15.39,528948.0
2023-11-29 10:20:00,15.39,15.41,15.0,15.06,602303.0,15.39,15.41,15.0,15.06,602303.0
2023-11-29 10:25:00,15.06,15.25,14.87,14.88,787070.0,15.06,15.25,14.87,14.88,787070.0
2023-11-29 10:30:00,14.89,15.23,14.89,15.07,619306.0,14.89,15.23,14.89,15.07,619306.0
2023-11-29 10:35:00,15.06,15.27,15.03,15.19,291120.0,15.06,15.27,15.03,15.19,291120.0
2023-11-29 10:40:00,15.2,15.25,15.11,15.24,369150.0,15.2,15.25,15.11,15.24,369150.0
2023-11-29 10:45:00,15.25,15.39,15.21,15.37,417121.0,15.25,15.39,15.21,15.37,417121.0
2023-11-29 10:50:00,15.38,15.54,15.34,15.4,461123.0,15.38,15.54,15.34,15.4,461123.0
2023-11-29 10:55:00,15.38,15.48,15.28,15.37,330004.0,15.38,15.48,15.28,15.37,330004.0
2023-11-29 11:00:00,15.37,15.5,15.33,15.46,240112.0,15.37,15.5,15.33,15.46,240112.0
2023-11-29 11:05:00,15.46,15.5,15.33,15.33,275681.0,15.46,15.5,15.33,15.33,275681.0
2023-11-29 11:10:00,15.33,15.37,15.21,15.34,242293.0,15.33,15.37,15.21,15.34,242293.0
2023-11-29 11:15:00,15.32,15.47,15.28,15.47,214688.0,15.32,15.47,15.28,15.47,214688.0
2023-11-29 11:20:00,15.48,15.8,15.47,15.72,653341.0,15.48,15.8,15.47,15.72,653341.0
2023-11-29 11:25:00,15.71,15.93,15.68,15.92,622967.0,15.71,15.93,15.68,15.92,622967.0
2023-11-29 11:30:00,15.92,15.99,15.78,15.92,695241.0,15.92,15.99,15.78,15.92,695241.0
2023-11-29 11:35:00,15.92,16.14,15.82,16.06,821646.0,15.92,16.14,15.82,16.06,821646.0
2023-11-29 11:40:00,16.07,16.27,16.05,16.2,539262.0,16.07,16.27,16.05,16.2,539262.0
2023-11-29 11:45:00,16.2,16.29,16.1,16.24,600096.0,16.2,16.29,16.1,16.24,600096.0
2023-11-29 11:50:00,16.24,16.25,15.93,16.17,518643.0,16.24,16.25,15.93,16.17,518643.0
2023-11-29 11:55:00,16.17,16.34,16.11,16.25,430251.0,16.17,16.34,16.11,16.25,430251.0
2023-11-29 12:00:00,16.25,16.3,16.16,16.29,383333.0,16.25,16.3,16.16,16.29,383333.0
2023-11-29 12:05:00,16.29,16.64,16.28,16.6,908124.0,16.29,16.64,16.28,16.6,908124.0
2023-11-29 12:10:00,16.6,16.99,16.59,16.84,1261550.0,16.6,16.99,16.59,16.84,1261550.0
2023-11-29 12:15:00,16.84,17.1,16.82,16.9,1347266.0,16.84,17.1,16.82,16.9,1347266.0
2023-11-29 12:20:00,16.9,16.9,16.4,16.53,1236920.0,16.9,16.9,16.4,16.53,1236920.0
2023-11-29 12:25:00,16.53,16.66,16.47,16.55,587739.0,16.53,16.66,16.47,16.55,587739.0
2023-11-29 12:30:00,16.55,16.77,16.53,16.67,578981.0,16.55,16.77,16.53,16.67,578981.0
2023-11-29 12:35:00,16.67,16.82,16.66,16.73,557644.0,16.67,16.82,16.66,16.73,557644.0
2023-11-29 12:40:00,16.72,16.99,16.71,16.9,687409.0,16.72,16.99,16.71,16.9,687409.0
2023-11-29 12:45:00,16.9,17.08,16.64,16.73,978523.0,16.9,17.08,16.64,16.73,978523.0
2023-11-29 12:50:00,16.74,17.05,16.73,16.77,942723.0,16.74,17.05,16.73,16.77,942723.0
2023-11-29 12:55:00,16.76,16.85,16.56,16.73,598237.0,16.76,16.85,16.56,16.73,598237.0
2023-11-29 13:00:00,16.73,16.85,16.67,16.78,452467.0,16.73,16.85,16.67,16.78,452467.0
2023-11-29 13:05:00,16.77,16.83,16.66,16.8,411014.0,16.77,16.83,16.66,16.8,411014.0
2023-11-29 13:10:00,16.8,17.0,16.79,16.97,496112.0,16.8,17.0,16.79,16.97,496112.0
2023-11-29 13:15:00,16.98,17.36,16.94,17.06,1336938.0,16.98,17.36,16.94,17.06,1336938.0
2023-11-29 13:20:00,17.07,17.07,16.63,16.71,1016086.0,17.07,17.07,16.63,16.71,1016086.0
2023-11-29 13:25:00,16.7,16.84,16.67,16.79,376773.0,16.7,16.84,16.67,16.79,376773.0
2023-11-29 13:30:00,16.79,16.9,16.76,16.88,373503.0,16.79,16.9,16.76,16.88,373503.0
2023-11-29 13:35:00,16.88,17.0,16.78,16.94,389977.0,16.88,17.0,16.78,16.94,389977.0
2023-11-29 13:40:00,16.94,16.95,16.83,16.9,238509.0,16.94,16.95,16.83,16.9,238509.0
2023-11-29 13:45:00,16.89,17.14,16.86,17.05,481718.0,16.89,17.14,16.86,17.05,481718.0
2023-11-29 13:50:00,17.05,17.11,16.86,16.88,462584.0,17.05,17.11,16.86,16.88,462584.0
2023-11-29 13:55:00,16.87,17.06,16.87,17.04,272936.0,16.87,17.06,16.87,17.04,272936.0
2023-11-29 14:00:00,17.03,17.24,17.0,17.22,499458.0,17.03,17.24,17.0,17.22,499458.0
2023-11-29 14:05:00,17.22,17.35,17.17,17.19,667901.0,17.22,17.35,17.17,17.19,667901.0
2023-11-29 14:10:00,17.2,17.39,17.16,17.37,565958.0,17.2,17.39,17.16,17.37,565958.0
2023-11-29 14:15:00,17.36,17.56,17.28,17.52,836334.0,17.36,17.56,17.28,17.52,836334.0
2023-11-29 14:20:00,17.51,17.55,17.35,17.37,705597.0,17.51,17.55,17.35,17.37,705597.0
2023-11-29 14:25:00,17.37,17.48,17.27,17.28,500051.0,17.37,17.48,17.27,17.28,500051.0
2023-11-29 14:30:00,17.29,17.4,17.1,17.11,618279.0,17.29,17.4,17.1,17.11,618279.0
2023-11-29 14:35:00,17.11,17.31,17.05,17.23,629312.0,17.11,17.31,17.05,17.23,629312.0
2023-11-29 14:40:00,17.23,17.29,17.14,17.21,309814.0,17.23,17.29,17.14,17.21,309814.0
2023-11-29 14:45:00,17.21,17.25,16.77,16.82,791636.0,17.21,17.25,16.77,16.82,791636.0
2023-11-29 14:50:00,16.82,16.83,16.31,16.35,1137223.0,16.82,16.83,16.31,16.35,1137223.0
2023-11-29 14:55:00,16.35,16.41,15.93,16.13,1596187.0,16.35,16.41,15.93,16.13,1596187.0
2023-11-29 15:00:00,16.14,16.17,15.82,15.99,865705.0,16.14,16.17,15.82,15.99,865705.0
2023-11-29 15:05:00,15.99,16.13,15.94,16.06,583378.0,15.99,16.13,15.94,16.06,583378.0
2023-11-29 15:10:00,16.07,16.12,15.97,16.06,372877.0,16.07,16.12,15.97,16.06,372877.0
2023-11-29 15:15:00,16.06,16.12,15.61,15.73,921145.0,16.06,16.12,15.61,15.73,921145.0
2023-11-29 15:20:00,15.72,15.81,15.58,15.71,564147.0,15.72,15.81,15.58,15.71,564147.0
2023-11-29 15:25:00,15.7,15.81,15.64,15.77,456318.0,15.7,15.81,15.64,15.77,456318.0
2023-11-29 15:30:00,15.77,15.93,15.72,15.92,496691.0,15.77,15.93,15.72,15.92,496691.0
2023-11-29 15:35:00,15.92,15.92,15.68,15.77,401036.0,15.92,15.92,15.68,15.77,401036.0
2023-11-29 15:40:00,15.77,15.93,15.76,15.93,335362.0,15.77,15.93,15.76,15.93,335362.0
2023-11-29 15:45:00,15.93,16.2,15.9,16.16,766104.0,15.93,16.2,15.9,16.16,766104.0
2023-11-29 15:50:00,16.17,16.3,16.12,16.3,634355.0,16.17,16.3,16.12,16.3,634355.0
2023-11-29 15:55:00,16.29,16.3,16.18,16.25,896009.0,16.29,16.3,16.18,16.25,896009.0
2023-11-30 09:30:00,16.29,16.33,15.62,15.79,796376.0,16.29,16.33,15.62,15.79,796376.0
2023-11-30 09:35:00,15.78,15.95,15.56,15.95,462721.0,15.78,15.95,15.56,15.95,462721.0
2023-11-30 09:40:00,15.94,15.95,15.65,15.68,413195.0,15.94,15.95,15.65,15.68,413195.0
2023-11-30 09:45:00,15.69,15.69,15.35,15.4,657229.0,15.69,15.69,15.35,15.4,657229.0
2023-11-30 09:50:00,15.4,15.68,15.33,15.68,452990.0,15.4,15.68,15.33,15.68,452990.0
2023-11-30 09:55:00,15.68,15.82,15.56,15.78,334220.0,15.68,15.82,15.56,15.78,334220.0
2023-11-30 10:00:00,15.78,15.78,15.53,15.61,291191.0,15.78,15.78,15.53,15.61,291191.0
2023-11-30 10:05:00,15.6,15.71,15.57,15.64,142927.0,15.6,15.71,15.57,15.64,142927.0
2023-11-30 10:10:00,15.65,15.67,15.44,15.57,275712.0,15.65,15.67,15.44,15.57,275712.0
2023-11-30 10:15:00,15.56,15.74,15.53,15.63,166930.0,15.56,15.74,15.53,15.63,166930.0
2023-11-30 10:20:00,15.63,15.64,15.41,15.42,186314.0,15.63,15.64,15.41,15.42,186314.0
2023-11-30 10:25:00,15.42,15.52,15.33,15.35,225652.0,15.42,15.52,15.33,15.35,225652.0
2023-11-30 10:30:00,15.36,15.36,15.1,15.14,435278.0,15.36,15.36,15.1,15.14,435278.0
2023-11-30 10:35:00,15.14,15.19,15.08,15.09,315437.0,15.14,15.19,15.08,15.09,315437.0
2023-11-30 10:40:00,15.09,15.1,14.91,14.92,553515.0,15.09,15.1,14.91,14.92,553515.0
2023-11-30 10:45:00,14.93,15.03,14.82,14.83,369472.0,14.93,15.03,14.82,14.83,369472.0
2023-11-30 10:50:00,14.86,14.95,14.7,14.71,448456.0,14.86,14.95,14.7,14.71,448456.0
2023-11-30 10:55:00,14.71,14.9,14.7,14.82,244243.0,14.71,14.9,14.7,14.82,244243.0
2023-11-30 11:00:00,14.82,14.89,14.73,14.83,163817.0,14.82,14.89,14.73,14.83,163817.0
2023-11-30 11:05:00,14.84,14.86,14.78,14.78,146018.0,14.84,14.86,14.78,14.78,146018.0
2023-11-30 11:10:00,14.78,14.79,14.62,14.66,257979.0,14.78,14.79,14.62,14.66,257979.0
2023-11-30 11:15:00,14.66,14.68,14.52,14.53,241746.0,14.66,14.68,14.52,14.53,241746.0
2023-11-30 11:20:00,14.53,14.63,14.48,14.53,305024.0,14.53,14.63,14.48,14.53,305024.0
2023-11-30 11:25:00,14.54,14.56,14.46,14.48,177635.0,14.54,14.56,14.46,14.48,177635.0
2023-11-30 11:30:00,14.48,14.49,14.37,14.39,212396.0,14.48,14.49,14.37,14.39,212396.0
2023-11-30 11:35:00,14.37,14.48,14.31,14.45,238076.0,14.37,14.48,14.31,14.45,238076.0
2023-11-30 11:40:00,14.43,14.58,14.34,14.52,230005.0,14.43,14.58,14.34,14.52,230005.0
2023-11-30 11:45:00,14.51,14.54,14.4,14.49,155508.0,14.51,14.54,14.4,14.49,155508.0
2023-11-30 11:50:00,14.5,14.66,14.48,14.65,236407.0,14.5,14.66,14.48,14.65,236407.0
2023-11-30 11:55:00,14.65,14.68,14.53,14.62,175441.0,14.65,14.68,14.53,14.62,175441.0
2023-11-30 12:00:00,14.63,14.65,14.52,14.63,109500.0,14.63,14.65,14.52,14.63,109500.0
2023-11-30 12:05:00,14.63,14.8,14.63,14.74,200209.0,14.63,14.8,14.63,14.74,200209.0
2023-11-30 12:10:00,14.74,14.81,14.7,14.75,114404.0,14.74,14.81,14.7,14.75,114404.0
2023-11-30 12:15:00,14.76,14.89,14.75,14.86,179638.0,14.76,14.89,14.75,14.86,179638.0
2023-11-30 12:20:00,14.86,14.89,14.81,14.84,138335.0,14.86,14.89,14.81,14.84,138335.0
2023-11-30 12:25:00,14.83,14.85,14.7,14.7,90629.0,14.83,14.85,14.7,14.7,90629.0
2023-11-30 12:30:00,14.7,14.75,14.7,14.74,88722.0,14.7,14.75,14.7,14.74,88722.0
2023-11-30 12:35:00,14.75,14.79,14.7,14.73,53653.0,14.75,14.79,14.7,14.73,53653.0
2023-11-30 12:40:00,14.74,14.74,14.6,14.63,126976.0,14.74,14.74,14.6,14.63,126976.0
2023-11-30 12:45:00,14.62,14.64,14.56,14.64,95996.0,14.62,14.64,14.56,14.64,95996.0
2023-11-30 12:50:00,14.63,14.73,14.58,14.73,82458.0,14.63,14.73,14.58,14.73,82458.0
2023-11-30 12:55:00,14.74,14.75,14.69,14.75,61661.0,14.74,14.75,14.69,14.75,61661.0
2023-11-30 13:00:00,14.75,14.94,14.75,14.91,130385.0,14.75,14.94,14.75,14.91,130385.0
2023-11-30 13:05:00,14.92,14.95,14.74,14.78,180246.0,14.92,14.95,14.74,14.78,180246.0
2023-11-30 13:10:00,14.79,14.85,14.75,14.79,54400.0,14.79,14.85,14.75,14.79,54400.0
2023-11-30 13:15:00,14.79,14.84,14.75,14.81,32716.0,14.79,14.84,14.75,14.81,32716.0
2023-11-30 13:20:00,14.81,14.87,14.8,14.87,32484.0,14.81,14.87,14.8,14.87,32484.0
2023-11-30 13:25:00,14.87,14.94,14.85,14.89,118257.0,14.87,14.94,14.85,14.89,118257.0
2023-11-30 13:30:00,14.88,14.92,14.82,14.92,90861.0,14.88,14.92,14.82,14.92,90861.0
2023-11-30 13:35:00,14.93,15.04,14.9,14.91,121962.0,14.93,15.04,14.9,14.91,121962.0
2023-11-30 13:40:00,14.91,14.91,14.78,14.82,102779.0,14.91,14.91,14.78,14.82,102779.0
2023-11-30 13:45:00,14.81,14.82,14.73,14.73,53975.0,14.81,14.82,14.73,14.73,53975.0
2023-11-30 13:50:00,14.73,14.74,14.62,14.67,92359.0,14.73,14.74,14.62,14.67,92359.0
2023-11-30 13:55:00,14.66,14.73,14.65,14.69,53547.0,14.66,14.73,14.65,14.69,53547.0
2023-11-30 14:00:00,14.69,14.82,14.68,14.79,72094.0,14.69,14.82,14.68,14.79,72094.0
2023-11-30 14:05:00,14.79,14.79,14.75,14.77,31803.0,14.79,14.79,14.75,14.77,31803.0
2023-11-30 14:10:00,14.77,14.77,14.75,14.75,17942.0,14.77,14.77,14.75,14.75,17942.0
2023-11-30 14:15:00,14.75,14.83,14.72,14.79,81812.0,14.75,14.83,14.72,14.79,81812.0
2023-11-30 14:20:00,14.79,14.79,14.7,14.72,44813.0,14.79,14.79,14.7,14.72,44813.0
2023-11-30 14:25:00,14.71,14.72,14.64,14.69,68255.0,14.71,14.72,14.64,14.69,68255.0
2023-11-30 14:30:00,14.7,14.75,14.67,14.71,46977.0,14.7,14.75,14.67,14.71,46977.0
2023-11-30 14:35:00,14.72,14.74,14.68,14.71,37081.0,14.72,14.74,14.68,14.71,37081.0
2023-11-30 14:40:00,14.71,14.8,14.7,14.79,77649.0,14.71,14.8,14.7,14.79,77649.0
2023-11-30 14:45:00,14.79,14.85,14.78,14.85,44879.0,14.79,14.85,14.78,14.85,44879.0
2023-11-30 14:50:00,14.85,14.9,14.83,14.83,56212.0,14.85,14.9,14.83,14.83,56212.0
2023-11-30 14:55:00,14.83,14.84,14.79,14.81,50571.0,14.83,14.84,14.79,14.81,50571.0
2023-11-30 15:00:00,14.81,14.89,14.8,14.86,54988.0,14.81,14.89,14.8,14.86,54988.0
2023-11-30 15:05:00,14.86,14.86,14.76,14.79,48353.0,14.86,14.86,14.76,14.79,48353.0
2023-11-30 15:10:00,14.79,14.8,14.76,14.8,40274.0,14.79,14.8,14.76,14.8,40274.0
2023-11-30 15:15:00,14.79,14.85,14.78,14.85,57996.0,14.79,14.85,14.78,14.85,57996.0
2023-11-30 15:20:00,14.85,14.97,14.84,14.94,158527.0,14.85,14.97,14.84,14.94,158527.0
2023-11-30 15:25:00,14.94,14.95,14.9,14.91,39760.0,14.94,14.95,14.9,14.91,39760.0
2023-11-30 15:30:00,14.91,14.97,14.79,14.8,192366.0,14.91,14.97,14.79,14.8,192366.0
2023-11-30 15:35:00,14.79,14.79,14.63,14.66,160859.0,14.79,14.79,14.63,14.66,160859.0
2023-11-30 15:40:00,14.67,14.7,14.61,14.64,100729.0,14.67,14.7,14.61,14.64,100729.0
2023-11-30 15:45:00,14.64,14.64,14.56,14.57,125520.0,14.64,14.64,14.56,14.57,125520.0
2023-11-30 15:50:00,14.57,14.64,14.54,14.54,242911.0,14.57,14.64,14.54,14.54,242911.0
2023-11-30 15:55:00,14.55,14.6,14.54,14.54,329009.0,14.55,14.6,14.54,14.54,329009.0
2023-12-01 09:30:00,14.52,14.9,14.5,14.9,311443.0,14.52,14.9,14.5,14.9,311443.0
2023-12-01 09:35:00,14.89,15.07,14.6,14.96,287903.0,14.89,15.07,14.6,14.96,287903.0
2023-12-01 09:40:00,14.95,15.2,14.94,15.19,432355.0,14.95,15.2,14.94,15.19,432355.0
2023-12-01 09:45:00,15.19,15.47,15.18,15.46,541090.0,15.19,15.47,15.18,15.46,541090.0
2023-12-01 09:50:00,15.46,15.74,15.38,15.66,724312.0,15.46,15.74,15.38,15.66,724312.0
2023-12-01 09:55:00,15.66,15.99,15.59,15.64,992005.0,15.66,15.99,15.59,15.64,992005.0
2023-12-01 10:00:00,15.67,15.77,15.21,15.26,779566.0,15.67,15.77,15.21,15.26,779566.0
2023-12-01 10:05:00,15.27,15.63,15.18,15.51,500516.0,15.27,15.63,15.18,15.51,500516.0
2023-12-01 10:10:00,15.51,15.52,15.36,15.41,173676.0,15.51,15.52,15.36,15.41,173676.0
2023-12-01 10:15:00,15.42,15.5,15.4,15.48,160123.0,15.42,15.5,15.4,15.48,160123.0
2023-12-01 10:20:00,15.49,15.6,15.36,15.41,172635.0,15.49,15.6,15.36,15.41,172635.0
2023-12-01 10:25:00,15.42,15.42,15.07,15.2,271310.0,15.42,15.42,15.07,15.2,271310.0
2023-12-01 10:30:00,15.19,15.29,15.15,15.24,171067.0,15.19,15.29,15.15,15.24,171067.0
2023-12-01 10:35:00,15.24,15.36,15.22,15.23,200949.0,15.24,15.36,15.22,15.23,200949.0
2023-12-01 10:40:00,15.22,15.23,15.07,15.15,206859.0,15.22,15.23,15.07,15.15,206859.0
2023-12-01 10:45:00,15.15,15.2,15.02,15.02,109922.0,15.15,15.2,15.02,15.02,109922.0
2023-12-01 10:50:00,15.02,15.19,15.01,15.07,162347.0,15.02,15.19,15.01,15.07,162347.0
2023-12-01 10:55:00,15.08,15.13,15.01,15.13,121055.0,15.08,15.13,15.01,15.13,121055.0
2023-12-01 11:00:00,15.13,15.3,15.08,15.3,148621.0,15.13,15.3,15.08,15.3,148621.0
2023-12-01 11:05:00,15.3,15.42,15.25,15.42,176817.0,15.3,15.42,15.25,15.42,176817.0
2023-12-01 11:10:00,15.42,15.43,15.33,15.39,75797.0,15.42,15.43,15.33,15.39,75797.0
2023-12-01 11:15:00,15.39,15.4,15.23,15.27,128658.0,15.39,15.4,15.23,15.27,128658.0
2023-12-01 11:20:00,15.28,15.33,15.23,15.24,88906.0,15.28,15.33,15.23,15.24,88906.0
2023-12-01 11:25:00,15.24,15.32,15.22,15.28,52421.0,15.24,15.32,15.22,15.28,52421.0
2023-12-01 11:30:00,15.27,15.35,15.23,15.32,69909.0,15.27,15.35,15.23,15.32,69909.0
2023-12-01 11:35:00,15.35,15.66,15.34,15.52,315286.0,15.35,15.66,15.34,15.52,315286.0
2023-12-01 11:40:00,15.52,15.54,15.42,15.49,100067.0,15.52,15.54,15.42,15.49,100067.0
2023-12-01 11:45:00,15.48,15.51,15.42,15.5,98392.0,15.48,15.51,15.42,15.5,98392.0
2023-12-01 11:50:00,15.49,15.63,15.48,15.55,139507.0,15.49,15.63,15.48,15.55,139507.0
2023-12-01 11:55:00,15.56,15.57,15.47,15.53,65258.0,15.56,15.57,15.47,15.53,65258.0
2023-12-01 12:00:00,15.52,15.65,15.5,15.62,122870.0,15.52,15.65,15.5,15.62,122870.0
2023-12-01 12:05:00,15.63,15.71,15.62,15.67,151696.0,15.63,15.71,15.62,15.67,151696.0
2023-12-01 12:10:00,15.67,15.67,15.42,15.47,188462.0,15.67,15.67,15.42,15.47,188462.0
2023-12-01 12:15:00,15.47,15.48,15.24,15.27,206687.0,15.47,15.48,15.24,15.27,206687.0
2023-12-01 12:20:00,15.28,15.45,15.22,15.39,158829.0,15.28,15.45,15.22,15.39,158829.0
2023-12-01 12:25:00,15.39,15.46,15.37,15.39,99134.0,15.39,15.46,15.37,15.39,99134.0
2023-12-01 12:30:00,15.38,15.49,15.36,15.47,76415.0,15.38,15.49,15.36,15.47,76415.0
2023-12-01 12:35:00,15.48,15.53,15.47,15.49,58005.0,15.48,15.53,15.47,15.49,58005.0
2023-12-01 12:40:00,15.5,15.54,15.48,15.5,51066.0,15.5,15.54,15.48,15.5,51066.0
2023-12-01 12:45:00,15.5,15.58,15.49,15.52,52192.0,15.5,15.58,15.49,15.52,52192.0
2023-12-01 12:50:00,15.52,15.53,15.41,15.46,95269.0,15.52,15.53,15.41,15.46,95269.0
2023-12-01 12:55:00,15.48,15.53,15.47,15.47,20276.0,15.48,15.53,15.47,15.47,20276.0
2023-12-01 13:00:00,15.47,15.48,15.39,15.46,54705.0,15.47,15.48,15.39,15.46,54705.0
2023-12-01 13:05:00,15.46,15.51,15.4,15.44,65350.0,15.46,15.51,15.4,15.44,65350.0
2023-12-01 13:10:00,15.44,15.49,15.43,15.48,40322.0,15.44,15.49,15.43,15.48,40322.0
2023-12-01 13:15:00,15.48,15.55,15.47,15.51,79950.0,15.48,15.55,15.47,15.51,79950.0
2023-12-01 13:20:00,15.51,15.51,15.38,15.39,46702.0,15.51,15.51,15.38,15.39,46702.0
2023-12-01 13:25:00,15.38,15.38,15.27,15.27,135932.0,15.38,15.38,15.27,15.27,135932.0
2023-12-01 13:30:00,15.27,15.41,15.26,15.37,79341.0,15.27,15.41,15.26,15.37,79341.0
2023-12-01 13:35:00,15.37,15.38,15.3,15.3,36613.0,15.37,15.38,15.3,15.3,36613.0
2023-12-01 13:40:00,15.3,15.31,15.21,15.25,147551.0,15.3,15.31,15.21,15.25,147551.0
2023-12-01 13:45:00,15.25,15.25,15.23,15.24,18272.0,15.25,15.25,15.23,15.24,18272.0
2023-12-01 13:50:00,15.24,15.24,15.12,15.16,101209.0,15.24,15.24,15.12,15.16,101209.0
2023-12-01 13:55:00,15.16,15.18,15.09,15.1,81257.0,15.16,15.18,15.09,15.1,81257.0
2023-12-01 14:00:00,15.1,15.22,15.07,15.21,89488.0,15.1,15.22,15.07,15.21,89488.0
2023-12-01 14:05:00,15.21,15.26,15.15,15.26,116642.0,15.21,15.26,15.15,15.26,116642.0
2023-12-01 14:10:00,15.26,15.26,15.15,15.16,45528.0,15.26,15.26,15.15,15.16,45528.0
2023-12-01 14:15:00,15.16,15.25,15.15,15.22,52723.0,15.16,15.25,15.15,15.22,52723.0
2023-12-01 14:20:00,15.21,15.31,15.2,15.27,110726.0,15.21,15.31,15.2,15.27,110726.0
2023-12-01 14:25:00,15.27,15.29,15.25,15.29,39473.0,15.27,15.29,15.25,15.29,39473.0
2023-12-01 14:30:00,15.29,15.29,15.25,15.27,42300.0,15.29,15.29,15.25,15.27,42300.0
2023-12-01 14:35:00,15.26,15.27,15.2,15.26,29527.0,15.26,15.27,15.2,15.26,29527.0
2023-12-01 14:40:00,15.26,15.27,15.14,15.16,68787.0,15.26,15.27,15.14,15.16,68787.0
2023-12-01 14:45:00,15.17,15.2,15.13,15.19,45135.0,15.17,15.2,15.13,15.19,45135.0
2023-12-01 14:50:00,15.19,15.19,15.13,15.14,21179.0,15.19,15.19,15.13,15.14,21179.0
2023-12-01 14:55:00,15.14,15.17,15.13,15.15,35401.0,15.14,15.17,15.13,15.15,35401.0
2023-12-01 15:00:00,15.15,15.2,15.13,15.2,43231.0,15.15,15.2,15.13,15.2,43231.0
2023-12-01 15:05:00,15.2,15.22,15.15,15.21,52992.0,15.2,15.22,15.15,15.21,52992.0
2023-12-01 15:10:00,15.2,15.2,15.14,15.19,38605.0,15.2,15.2,15.14,15.19,38605.0
2023-12-01 15:15:00,15.18,15.2,15.17,15.19,33812.0,15.18,15.2,15.17,15.19,33812.0
2023-12-01 15:20:00,15.19,15.21,15.18,15.2,62855.0,15.19,15.21,15.18,15.2,62855.0
2023-12-01 15:25:00,15.19,15.21,15.12,15.13,41384.0,15.19,15.21,15.12,15.13,41384.0
2023-12-01 15:30:00,15.13,15.13,15.1,15.13,106023.0,15.13,15.13,15.1,15.13,106023.0
2023-12-01 15:35:00,15.13,15.13,15.06,15.08,142209.0,15.13,15.13,15.06,15.08,142209.0
2023-12-01 15:40:00,15.09,15.09,15.06,15.06,41363.0,15.09,15.09,15.06,15.06,41363.0
2023-12-01 15:45:00,15.07,15.1,15.05,15.1,79242.0,15.07,15.1,15.05,15.1,79242.0
2023-12-01 15:50:00,15.1,15.23,15.1,15.19,248234.0,15.1,15.23,15.1,15.19,248234.0
2023-12-01 15:55:00,15.19,15.3,15.19,15.3,388533.0,15.19,15.3,15.19,15.3,388533.0
2023-12-04 09:30:00,15.29,15.45,14.91,15.44,621245.0,15.29,15.45,14.91,15.44,621245.0
2023-12-04 09:35:00,15.45,15.84,15.32,15.78,464236.0,15.45,15.84,15.32,15.78,464236.0
2023-12-04 09:40:00,15.78,15.99,15.76,15.81,485389.0,15.78,15.99,15.76,15.81,485389.0
2023-12-04 09:45:00,15.82,16.14,15.81,16.07,466735.0,15.82,16.14,15.81,16.07,466735.0
2023-12-04 09:50:00,16.05,16.11,15.89,16.06,418789.0,16.05,16.11,15.89,16.06,418789.0
2023-12-04 09:55:00,16.07,16.29,15.95,16.29,357685.0,16.07,16.29,15.95,16.29,357685.0
2023-12-04 10:00:00,16.28,16.54,16.25,16.49,536030.0,16.28,16.54,16.25,16.49,536030.0
2023-12-04 10:05:00,16.49,16.53,16.08,16.09,420059.0,16.49,16.53,16.08,16.09,420059.0
2023-12-04 10:10:00,16.08,16.68,16.04,16.63,709529.0,16.08,16.68,16.04,16.63,709529.0
2023-12-04 10:15:00,16.64,16.71,16.32,16.36,453852.0,16.64,16.71,16.32,16.36,453852.0
2023-12-04 10:20:00,16.37,16.45,16.13,16.23,301143.0,16.37,16.45,16.13,16.23,301143.0
2023-12-04 10:25:00,16.22,16.27,15.95,16.04,380813.0,16.22,16.27,15.95,16.04,380813.0
2023-12-04 10:30:00,16.04,16.17,15.86,15.88,332990.0,16.04,16.17,15.86,15.88,332990.0
2023-12-04 10:35:00,15.89,15.97,15.81,15.91,197217.0,15.89,15.97,15.81,15.91,197217.0
2023-12-04 10:40:00,15.92,16.04,15.9,16.03,166101.0,15.92,16.04,15.9,16.03,166101.0
2023-12-04 10:45:00,16.03,16.1,15.95,15.98,182606.0,16.03,16.1,15.95,15.98,182606.0
2023-12-04 10:50:00,15.98,15.98,15.86,15.89,90206.0,15.98,15.98,15.86,15.89,90206.0
2023-12-04 10:55:00,15.88,15.95,15.86,15.93,84428.0,15.88,15.95,15.86,15.93,84428.0
2023-12-04 11:00:00,15.92,16.14,15.86,16.05,371291.0,15.92,16.14,15.86,16.05,371291.0
2023-12-04 11:05:00,16.07,16.44,16.06,16.39,329604.0,16.07,16.44,16.06,16.39,329604.0
2023-12-04 11:10:00,16.39,16.45,16.33,16.41,181600.0,16.39,16.45,16.33,16.41,181600.0
2023-12-04 11:15:00,16.42,16.45,16.33,16.43,99729.0,16.42,16.45,16.33,16.43,99729.0
2023-12-04 11:20:00,16.44,16.58,16.38,16.39,295391.0,16.44,16.58,16.38,16.39,295391.0
2023-12-04 11:25:00,16.4,16.53,16.36,16.44,175163.0,16.4,16.53,16.36,16.44,175163.0
2023-12-04 11:30:00,16.43,16.52,16.41,16.44,213768.0,16.43,16.52,16.41,16.44,213768.0
2023-12-04 11:35:00,16.42,16.48,16.31,16.36,125189.0,16.42,16.48,16.31,16.36,125189.0
2023-12-04 11:40:00,16.37,16.4,16.25,16.27,110681.0,16.37,16.4,16.25,16.27,110681.0
2023-12-04 11:45:00,16.25,16.59,16.21,16.56,269753.0,16.25,16.59,16.21,16.56,269753.0
2023-12-04 11:50:00,16.55,16.77,16.55,16.76,259261.0,16.55,16.77,16.55,16.76,259261.0
2023-12-04 11:55:00,16.76,16.89,16.74,16.86,287005.0,16.76,16.89,16.74,16.86,287005.0
2023-12-04 12:00:00,16.86,16.88,16.56,16.69,350592.0,16.86,16.88,16.56,16.69,350592.0
2023-12-04 12:05:00,16.69,16.83,16.68,16.82,160983.0,16.69,16.83,16.68,16.82,160983.0
2023-12-04 12:10:00,16.8,16.89,16.8,16.89,169797.0,16.8,16.89,16.8,16.89,169797.0
2023-12-04 12:15:00,16.88,16.92,16.77,16.87,155434.0,16.88,16.92,16.77,16.87,155434.0
2023-12-04 12:20:00,16.88,16.99,16.82,16.95,190586.0,16.88,16.99,16.82,16.95,190586.0
2023-12-04 12:25:00,16.94,16.96,16.86,16.86,171029.0,16.94,16.96,16.86,16.86,171029.0
2023-12-04 12:30:00,16.87,16.93,16.82,16.86,108633.0,16.87,16.93,16.82,16.86,108633.0
2023-12-04 12:35:00,16.87,16.94,16.82,16.93,121959.0,16.87,16.94,16.82,16.93,121959.0
2023-12-04 12:40:00,16.93,16.95,16.89,16.93,90517.0,16.93,16.95,16.89,16.93,90517.0
2023-12-04 12:45:00,16.92,16.93,16.71,16.8,178490.0,16.92,16.93,16.71,16.8,178490.0
2023-12-04 12:50:00,16.77,16.83,16.75,16.8,69349.0,16.77,16.83,16.75,16.8,69349.0
2023-12-04 12:55:00,16.8,16.82,16.77,16.78,87321.0,16.8,16.82,16.77,16.78,87321.0
2023-12-04 13:00:00,16.78,16.78,16.63,16.73,116250.0,16.78,16.78,16.63,16.73,116250.0
2023-12-04 13:05:00,16.73,16.84,16.73,16.8,102997.0,16.73,16.84,16.73,16.8,102997.0
2023-12-04 13:10:00,16.8,17.08,16.8,17.08,355789.0,16.8,17.08,16.8,17.08,355789.0
2023-12-04 13:15:00,17.08,17.1,17.0,17.09,178573.0,17.08,17.1,17.0,17.09,178573.0
2023-12-04 13:20:00,17.09,17.15,16.93,16.99,161321.0,17.09,17.15,16.93,16.99,161321.0
2023-12-04 13:25:00,16.98,16.99,16.77,16.79,120119.0,16.98,16.99,16.77,16.79,120119.0
2023-12-04 13:30:00,16.78,16.86,16.75,16.79,118211.0,16.78,16.86,16.75,16.79,118211.0
2023-12-04 13:35:00,16.79,16.79,16.69,16.73,149748.0,16.79,16.79,16.69,16.73,149748.0
2023-12-04 13:40:00,16.73,16.84,16.72,16.8,46367.0,16.73,16.84,16.72,16.8,46367.0
2023-12-04 13:45:00,16.81,16.86,16.81,16.83,62986.0,16.81,16.86,16.81,16.83,62986.0
2023-12-04 13:50:00,16.84,16.9,16.83,16.85,58872.0,16.84,16.9,16.83,16.85,58872.0
2023-12-04 13:55:00,16.84,16.86,16.7,16.75,101549.0,16.84,16.86,16.7,16.75,101549.0
2023-12-04 14:00:00,16.75,16.75,16.61,16.61,118235.0,16.75,16.75,16.61,16.61,118235.0
2023-12-04 14:05:00,16.61,16.77,16.58,16.77,184275.0,16.61,16.77,16.58,16.77,184275.0
2023-12-04 14:10:00,16.77,16.93,16.75,16.93,102450.0,16.77,16.93,16.75,16.93,102450.0
2023-12-04 14:15:00,16.93,17.09,16.9,17.08,185760.0,16.93,17.09,16.9,17.08,185760.0
2023-12-04 14:20:00,17.07,17.13,17.04,17.09,144873.0,17.07,17.13,17.04,17.09,144873.0
2023-12-04 14:25:00,17.1,17.16,17.07,17.14,206640.0,17.1,17.16,17.07,17.14,206640.0
2023-12-04 14:30:00,17.14,17.2,17.13,17.17,176597.0,17.14,17.2,17.13,17.17,176597.0
2023-12-04 14:35:00,17.18,17.25,17.1,17.12,239715.0,17.18,17.25,17.1,17.12,239715.0
2023-12-04 14:40:00,17.11,17.21,17.04,17.18,262944.0,17.11,17.21,17.04,17.18,262944.0
2023-12-04 14:45:00,17.18,17.32,17.17,17.26,225641.0,17.18,17.32,17.17,17.26,225641.0
2023-12-04 14:50:00,17.27,17.3,17.16,17.21,141047.0,17.27,17.3,17.16,17.21,141047.0
2023-12-04 14:55:00,17.22,17.29,17.12,17.29,118342.0,17.22,17.29,17.12,17.29,118342.0
2023-12-04 15:00:00,17.28,17.32,17.13,17.19,187051.0,17.28,17.32,17.13,17.19,187051.0
2023-12-04 15:05:00,17.18,17.27,17.16,17.23,170443.0,17.18,17.27,17.16,17.23,170443.0
2023-12-04 15:10:00,17.22,17.25,17.02,17.18,297685.0,17.22,17.25,17.02,17.18,297685.0
2023-12-04 15:15:00,17.16,17.39,17.15,17.38,245811.0,17.16,17.39,17.15,17.38,245811.0
2023-12-04 15:20:00,17.39,17.41,17.31,17.37,205782.0,17.39,17.41,17.31,17.37,205782.0
2023-12-04 15:25:00,17.38,17.39,17.26,17.31,161114.0,17.38,17.39,17.26,17.31,161114.0
2023-12-04 15:30:00,17.32,17.35,17.26,17.32,130011.0,17.32,17.35,17.26,17.32,130011.0
2023-12-04 15:35:00,17.32,17.37,17.27,17.32,128744.0,17.32,17.37,17.27,17.32,128744.0
2023-12-04 15:40:00,17.32,17.36,17.27,17.3,155044.0,17.32,17.36,17.27,17.3,155044.0
2023-12-04 15:45:00,17.3,17.34,17.0,17.19,429894.0,17.3,17.34,17.0,17.19,429894.0
2023-12-04 15:50:00,17.18,17.21,17.05,17.07,230668.0,17.18,17.21,17.05,17.07,230668.0
2023-12-04 15:55:00,17.07,17.11,16.96,17.0,590569.0,17.07,17.11,16.96,17.0,590569.0
2023-12-05 09:30:00,16.47,16.72,16.07,16.08,666584.0,16.47,16.72,16.07,16.08,666584.0
2023-12-05 09:35:00,16.08,16.53,16.01,16.01,434149.0,16.08,16.53,16.01,16.01,434149.0
2023-12-05 09:40:00,16.01,16.02,15.81,15.93,432061.0,16.01,16.02,15.81,15.93,432061.0
2023-12-05 09:45:00,15.93,16.14,15.91,16.07,412283.0,15.93,16.14,15.91,16.07,412283.0
2023-12-05 09:50:00,16.06,16.06,15.76,15.95,308563.0,16.06,16.06,15.76,15.95,308563.0
2023-12-05 09:55:00,15.94,16.0,15.88,15.95,143468.0,15.94,16.0,15.88,15.95,143468.0
2023-12-05 10:00:00,15.97,16.08,15.89,15.91,146771.0,15.97,16.08,15.89,15.91,146771.0
2023-12-05 10:05:00,15.93,15.93,15.82,15.93,101899.0,15.93,15.93,15.82,15.93,101899.0
2023-12-05 10:10:00,15.93,16.08,15.92,16.06,212224.0,15.93,16.08,15.92,16.06,212224.0
2023-12-05 10:15:00,16.06,16.08,15.9,15.93,213070.0,16.06,16.08,15.9,15.93,213070.0
2023-12-05 10:20:00,15.93,16.11,15.9,15.99,171870.0,15.93,16.11,15.9,15.99,171870.0
2023-12-05 10:25:00,15.98,16.02,15.9,15.96,142682.0,15.98,16.02,15.9,15.96,142682.0
2023-12-05 10:30:00,15.96,16.0,15.9,15.94,148595.0,15.96,16.0,15.9,15.94,148595.0
2023-12-05 10:35:00,15.94,16.02,15.82,15.82,184464.0,15.94,16.02,15.82,15.82,184464.0
2023-12-05 10:40:00,15.83,15.84,15.65,15.66,453480.0,15.83,15.84,15.65,15.66,453480.0
2023-12-05 10:45:00,15.66,15.66,15.53,15.57,337988.0,15.66,15.66,15.53,15.57,337988.0
2023-12-05 10:50:00,15.56,15.72,15.54,15.58,286437.0,15.56,15.72,15.54,15.58,286437.0
2023-12-05 10:55:00,15.58,15.75,15.57,15.74,198588.0,15.58,15.75,15.57,15.74,198588.0
2023-12-05 11:00:00,15.74,15.78,15.65,15.65,154924.0,15.74,15.78,15.65,15.65,154924.0
2023-12-05 11:05:00,15.66,15.76,15.61,15.75,232186.0,15.66,15.76,15.61,15.75,232186.0
2023-12-05 11:10:00,15.74,15.74,15.53,15.56,189222.0,15.74,15.74,15.53,15.56,189222.0
2023-12-05 11:15:00,15.56,15.71,15.53,15.7,258469.0,15.56,15.71,15.53,15.7,258469.0
2023-12-05 11:20:00,15.69,15.76,15.57,15.59,109645.0,15.69,15.76,15.57,15.59,109645.0
2023-12-05 11:25:00,15.59,15.62,15.55,15.55,61356.0,15.59,15.62,15.55,15.55,61356.0
2023-12-05 11:30:00,15.55,15.62,15.55,15.57,125681.0,15.55,15.62,15.55,15.57,125681.0
2023-12-05 11:35:00,15.57,15.58,15.41,15.45,340913.0,15.57,15.58,15.41,15.45,340913.0
2023-12-05 11:40:00,15.45,15.56,15.44,15.55,99203.0,15.45,15.56,15.44,15.55,99203.0
2023-12-05 11:45:00,15.55,15.6,15.52,15.53,58549.0,15.55,15.6,15.52,15.53,58549.0
2023-12-05 11:50:00,15.52,15.52,15.44,15.46,78600.0,15.52,15.52,15.44,15.46,78600.0
2023-12-05 11:55:00,15.46,15.52,15.43,15.51,92248.0,15.46,15.52,15.43,15.51,92248.0
2023-12-05 12:00:00,15.52,15.54,15.47,15.5,57876.0,15.52,15.54,15.47,15.5,57876.0
2023-12-05 12:05:00,15.5,15.55,15.49,15.53,74218.0,15.5,15.55,15.49,15.53,74218.0
2023-12-05 12:10:00,15.53,15.54,15.48,15.49,61734.0,15.53,15.54,15.48,15.49,61734.0
2023-12-05 12:15:00,15.49,15.55,15.37,15.43,196977.0,15.49,15.55,15.37,15.43,196977.0
2023-12-05 12:20:00,15.43,15.47,15.36,15.36,146724.0,15.43,15.47,15.36,15.36,146724.0
2023-12-05 12:25:00,15.36,15.4,15.32,15.33,98875.0,15.36,15.4,15.32,15.33,98875.0
2023-12-05 12:30:00,15.32,15.36,15.26,15.35,156808.0,15.32,15.36,15.26,15.35,156808.0
2023-12-05 12:35:00,15.35,15.35,15.22,15.24,160436.0,15.35,15.35,15.22,15.24,160436.0
2023-12-05 12:40:00,15.25,15.27,15.13,15.23,133250.0,15.25,15.27,15.13,15.23,133250.0
2023-12-05 12:45:00,15.22,15.24,15.0,15.06,248085.0,15.22,15.24,15.0,15.06,248085.0
2023-12-05 12:50:00,15.05,15.09,15.04,15.07,92902.0,15.05,15.09,15.04,15.07,92902.0
2023-12-05 12:55:00,15.07,15.13,15.02,15.06,185664.0,15.07,15.13,15.02,15.06,185664.0
2023-12-05 13:00:00,15.06,15.24,15.05,15.24,125250.0,15.06,15.24,15.05,15.24,125250.0
2023-12-05 13:05:00,15.24,15.24,15.12,15.16,187878.0,15.24,15.24,15.12,15.16,187878.0
2023-12-05 13:10:00,15.15,15.22,15.15,15.2,125259.0,15.15,15.22,15.15,15.2,125259.0
2023-12-05 13:15:00,15.2,15.27,15.19,15.25,82081.0,15.2,15.27,15.19,15.25,82081.0
2023-12-05 13:20:00,15.25,15.35,15.24,15.33,175010.0,15.25,15.35,15.24,15.33,175010.0
2023-12-05 13:25:00,15.32,15.38,15.27,15.29,118599.0,15.32,15.38,15.27,15.29,118599.0
2023-12-05 13:30:00,15.29,15.34,15.29,15.33,45972.0,15.29,15.34,15.29,15.33,45972.0
2023-12-05 13:35:00,15.33,15.36,15.25,15.36,92719.0,15.33,15.36,15.25,15.36,92719.0
2023-12-05 13:40:00,15.36,15.44,15.29,15.37,131536.0,15.36,15.44,15.29,15.37,131536.0
2023-12-05 13:45:00,15.37,15.39,15.36,15.37,66890.0,15.37,15.39,15.36,15.37,66890.0
2023-12-05 13:50:00,15.38,15.38,15.33,15.35,52931.0,15.38,15.38,15.33,15.35,52931.0
2023-12-05 13:55:00,15.35,15.36,15.16,15.18,123972.0,15.35,15.36,15.16,15.18,123972.0
2023-12-05 14:00:00,15.19,15.19,15.12,15.14,87769.0,15.19,15.19,15.12,15.14,87769.0
2023-12-05 14:05:00,15.14,15.14,15.1,15.12,60063.0,15.14,15.14,15.1,15.12,60063.0
2023-12-05 14:10:00,15.12,15.14,15.1,15.13,64762.0,15.12,15.14,15.1,15.13,64762.0
2023-12-05 14:15:00,15.12,15.14,15.11,15.12,42494.0,15.12,15.14,15.11,15.12,42494.0
2023-12-05 14:20:00,15.11,15.12,15.07,15.09,82082.0,15.11,15.12,15.07,15.09,82082.0
2023-12-05 14:25:00,15.1,15.13,15.09,15.12,36560.0,15.1,15.13,15.09,15.12,36560.0
2023-12-05 14:30:00,15.13,15.17,15.08,15.08,74304.0,15.13,15.17,15.08,15.08,74304.0
2023-12-05 14:35:00,15.09,15.14,15.08,15.1,63699.0,15.09,15.14,15.08,15.1,63699.0
2023-12-05 14:40:00,15.09,15.1,15.08,15.08,128321.0,15.09,15.1,15.08,15.08,128321.0
2023-12-05 14:45:00,15.08,15.09,15.04,15.06,164817.0,15.08,15.09,15.04,15.06,164817.0
2023-12-05 14:50:00,15.05,15.09,15.02,15.08,118190.0,15.05,15.09,15.02,15.08,118190.0
2023-12-05 14:55:00,15.07,15.11,15.06,15.1,49162.0,15.07,15.11,15.06,15.1,49162.0
2023-12-05 15:00:00,15.1,15.11,15.03,15.03,224756.0,15.1,15.11,15.03,15.03,224756.0
2023-12-05 15:05:00,15.04,15.11,15.03,15.1,96041.0,15.04,15.11,15.03,15.1,96041.0
2023-12-05 15:10:00,15.11,15.11,15.03,15.04,45331.0,15.11,15.11,15.03,15.04,45331.0
2023-12-05 15:15:00,15.04,15.06,15.03,15.04,48583.0,15.04,15.06,15.03,15.04,48583.0
2023-12-05 15:20:00,15.03,15.04,15.0,15.02,93285.0,15.03,15.04,15.0,15.02,93285.0
2023-12-05 15:25:00,15.02,15.06,15.0,15.02,75635.0,15.02,15.06,15.0,15.02,75635.0
2023-12-05 15:30:00,15.03,15.03,15.01,15.02,82918.0,15.03,15.03,15.01,15.02,82918.0
2023-12-05 15:35:00,15.02,15.02,15.01,15.02,39170.0,15.02,15.02,15.01,15.02,39170.0
2023-12-05 15:40:00,15.02,15.02,14.87,14.9,371235.0,15.02,15.02,14.87,14.9,371235.0
2023-12-05 15:45:00,14.9,15.03,14.89,15.01,255574.0,14.9,15.03,14.89,15.01,255574.0
2023-12-05 15:50:00,15.01,15.1,14.99,15.0,219801.0,15.01,15.1,14.99,15.0,219801.0
2023-12-05 15:55:00,15.0,15.05,14.9,14.91,394811.0,15.0,15.05,14.9,14.91,394811.0
2023-12-06 09:30:00,15.36,15.7,15.24,15.4,622053.0,15.36,15.7,15.24,15.4,622053.0
2023-12-06 09:35:00,15.41,15.43,15.14,15.24,336511.0,15.41,15.43,15.14,15.24,336511.0
2023-12-06 09:40:00,15.24,15.4,15.13,15.35,263509.0,15.24,15.4,15.13,15.35,263509.0
2023-12-06 09:45:00,15.36,15.5,15.28,15.4,222201.0,15.36,15.5,15.28,15.4,222201.0
2023-12-06 09:50:00,15.39,15.5,15.36,15.5,193617.0,15.39,15.5,15.36,15.5,193617.0
2023-12-06 09:55:00,15.5,15.57,15.45,15.48,157836.0,15.5,15.57,15.45,15.48,157836.0
2023-12-06 10:00:00,15.48,15.54,15.35,15.49,149152.0,15.48,15.54,15.35,15.49,149152.0
2023-12-06 10:05:00,15.49,15.56,15.44,15.47,173000.0,15.49,15.56,15.44,15.47,173000.0
2023-12-06 10:10:00,15.47,15.5,15.32,15.37,211527.0,15.47,15.5,15.32,15.37,211527.0
2023-12-06 10:15:00,15.37,15.39,15.28,15.28,163611.0,15.37,15.39,15.28,15.28,163611.0
2023-12-06 10:20:00,15.29,15.29,15.03,15.03,401447.0,15.29,15.29,15.03,15.03,401447.0
2023-12-06 10:25:00,15.04,15.05,14.92,14.93,272809.0,15.04,15.05,14.92,14.93,272809.0
2023-12-06 10:30:00,14.93,15.07,14.91,15.02,241292.0,14.93,15.07,14.91,15.02,241292.0
2023-12-06 10:35:00,15.02,15.13,14.95,15.03,205798.0,15.02,15.13,14.95,15.03,205798.0
2023-12-06 10:40:00,15.04,15.13,15.01,15.03,110631.0,15.04,15.13,15.01,15.03,110631.0
2023-12-06 10:45:00,15.03,15.23,15.03,15.16,117394.0,15.03,15.23,15.03,15.16,117394.0
2023-12-06 10:50:00,15.15,15.17,15.08,15.16,101279.0,15.15,15.17,15.08,15.16,101279.0
2023-12-06 10:55:00,15.16,15.16,15.09,15.13,125264.0,15.16,15.16,15.09,15.13,125264.0
2023-12-06 11:00:00,15.13,15.19,15.09,15.14,86812.0,15.13,15.19,15.09,15.14,86812.0
2023-12-06 11:05:00,15.14,15.21,15.1,15.14,78113.0,15.14,15.21,15.1,15.14,78113.0
2023-12-06 11:10:00,15.14,15.22,15.13,15.21,70034.0,15.14,15.22,15.13,15.21,70034.0
2023-12-06 11:15:00,15.22,15.24,15.17,15.2,74037.0,15.22,15.24,15.17,15.2,74037.0
2023-12-06 11:20:00,15.21,15.25,15.2,15.25,66989.0,15.21,15.25,15.2,15.25,66989.0
2023-12-06 11:25:00,15.24,15.3,15.21,15.26,92066.0,15.24,15.3,15.21,15.26,92066.0
2023-12-06 11:30:00,15.26,15.28,15.13,15.15,117702.0,15.26,15.28,15.13,15.15,117702.0
2023-12-06 11:35:00,15.14,15.18,15.1,15.14,72976.0,15.14,15.18,15.1,15.14,72976.0
2023-12-06 11:40:00,15.13,15.15,15.08,15.1,92626.0,15.13,15.15,15.08,15.1,92626.0
2023-12-06 11:45:00,15.09,15.13,15.08,15.09,97611.0,15.09,15.13,15.08,15.09,97611.0
2023-12-06 11:50:00,15.09,15.12,15.08,15.09,45667.0,15.09,15.12,15.08,15.09,45667.0
2023-12-06 11:55:00,15.09,15.11,15.08,15.09,100722.0,15.09,15.11,15.08,15.09,100722.0
2023-12-06 12:00:00,15.09,15.1,15.04,15.09,99059.0,15.09,15.1,15.04,15.09,99059.0
2023-12-06 12:05:00,15.09,15.12,15.06,15.11,37430.0,15.09,15.12,15.06,15.11,37430.0
2023-12-06 12:10:00,15.12,15.15,15.09,15.1,48496.0,15.12,15.15,15.09,15.1,48496.0
2023-12-06 12:15:00,15.09,15.1,15.04,15.1,47546.0,15.09,15.1,15.04,15.1,47546.0
2023-12-06 12:20:00,15.1,15.12,15.06,15.09,31786.0,15.1,15.12,15.06,15.09,31786.0
2023-12-06 12:25:00,15.09,15.09,15.04,15.07,67537.0,15.09,15.09,15.04,15.07,67537.0
2023-12-06 12:30:00,15.07,15.09,15.04,15.08,37462.0,15.07,15.09,15.04,15.08,37462.0
2023-12-06 12:35:00,15.08,15.12,15.07,15.12,59448.0,15.08,15.12,15.07,15.12,59448.0
2023-12-06 12:40:00,15.12,15.12,15.06,15.08,60316.0,15.12,15.12,15.06,15.08,60316.0
2023-12-06 12:45:00,15.08,15.11,15.02,15.05,101432.0,15.08,15.11,15.02,15.05,101432.0
2023-12-06 12:50:00,15.06,15.06,15.0,15.01,54920.0,15.06,15.06,15.0,15.01,54920.0
2023-12-06 12:55:00,15.01,15.04,14.98,14.98,89496.0,15.01,15.04,14.98,14.98,89496.0
2023-12-06 13:00:00,14.99,15.05,14.97,15.03,66988.0,14.99,15.05,14.97,15.03,66988.0
2023-12-06 13:05:00,15.02,15.03,14.97,15.02,42254.0,15.02,15.03,14.97,15.02,42254.0
2023-12-06 13:10:00,15.02,15.03,14.99,14.99,38807.0,15.02,15.03,14.99,14.99,38807.0
2023-12-06 13:15:00,14.99,15.0,14.96,14.99,40777.0,14.99,15.0,14.96,14.99,40777.0
2023-12-06 13:20:00,14.99,15.01,14.93,14.93,88333.0,14.99,15.01,14.93,14.93,88333.0
2023-12-06 13:25:00,14.93,14.97,14.91,14.97,47885.0,14.93,14.97,14.91,14.97,47885.0
2023-12-06 13:30:00,14.97,15.02,14.96,14.98,72935.0,14.97,15.02,14.96,14.98,72935.0
2023-12-06 13:35:00,14.98,14.99,14.97,14.98,21587.0,14.98,14.99,14.97,14.98,21587.0
2023-12-06 13:40:00,14.98,15.02,14.96,14.98,69192.0,14.98,15.02,14.96,14.98,69192.0
2023-12-06 13:45:00,14.98,14.99,14.95,14.96,51349.0,14.98,14.99,14.95,14.96,51349.0
2023-12-06 13:50:00,14.96,14.96,14.91,14.92,56840.0,14.96,14.96,14.91,14.92,56840.0
2023-12-06 13:55:00,14.92,14.94,14.9,14.91,99995.0,14.92,14.94,14.9,14.91,99995.0
2023-12-06 14:00:00,14.91,14.92,14.81,14.83,167262.0,14.91,14.92,14.81,14.83,167262.0
2023-12-06 14:05:00,14.82,14.87,14.8,14.83,120133.0,14.82,14.87,14.8,14.83,120133.0
2023-12-06 14:10:00,14.85,14.88,14.84,14.87,86747.0,14.85,14.88,14.84,14.87,86747.0
2023-12-06 14:15:00,14.87,14.91,14.86,14.88,61619.0,14.87,14.91,14.86,14.88,61619.0
2023-12-06 14:20:00,14.89,14.89,14.8,14.81,57396.0,14.89,14.89,14.8,14.81,57396.0
2023-12-06 14:25:00,14.81,14.81,14.78,14.78,70964.0,14.81,14.81,14.78,14.78,70964.0
2023-12-06 14:30:00,14.78,14.8,14.72,14.74,155304.0,14.78,14.8,14.72,14.74,155304.0
2023-12-06 14:35:00,14.73,14.81,14.71,14.79,82128.0,14.73,14.81,14.71,14.79,82128.0
2023-12-06 14:40:00,14.79,14.8,14.75,14.76,61559.0,14.79,14.8,14.75,14.76,61559.0
2023-12-06 14:45:00,14.77,14.8,14.75,14.79,64462.0,14.77,14.8,14.75,14.79,64462.0
2023-12-06 14:50:00,14.8,14.85,14.79,14.85,62727.0,14.8,14.85,14.79,14.85,62727.0
2023-12-06 14:55:00,14.85,14.92,14.85,14.88,80931.0,14.85,14.92,14.85,14.88,80931.0
2023-12-06 15:00:00,14.87,14.89,14.83,14.89,77044.0,14.87,14.89,14.83,14.89,77044.0
2023-12-06 15:05:00,14.89,14.94,14.88,14.93,61120.0,14.89,14.94,14.88,14.93,61120.0
2023-12-06 15:10:00,14.93,14.94,14.87,14.88,98873.0,14.93,14.94,14.87,14.88,98873.0
2023-12-06 15:15:00,14.88,14.88,14.8,14.81,112899.0,14.88,14.88,14.8,14.81,112899.0
2023-12-06 15:20:00,14.81,14.82,14.72,14.73,87625.0,14.81,14.82,14.72,14.73,87625.0
2023-12-06 15:25:00,14.72,14.77,14.71,14.77,167735.0,14.72,14.77,14.71,14.77,167735.0
2023-12-06 15:30:00,14.77,14.78,14.75,14.78,136392.0,14.77,14.78,14.75,14.78,136392.0
2023-12-06 15:35:00,14.78,14.78,14.73,14.74,132181.0,14.78,14.78,14.73,14.74,132181.0
2023-12-06 15:40:00,14.74,14.74,14.7,14.71,151797.0,14.74,14.74,14.7,14.71,151797.0
2023-12-06 15:45:00,14.71,14.73,14.64,14.71,231665.0,14.71,14.73,14.64,14.71,231665.0
2023-12-06 15:50:00,14.72,14.75,14.7,14.75,291283.0,14.72,14.75,14.7,14.75,291283.0
2023-12-06 15:55:00,14.75,14.84,14.74,14.83,435651.0,14.75,14.84,14.74,14.83,435651.0
2023-12-07 09:30:00,13.71,14.48,13.56,14.22,798506.0,13.71,14.48,13.56,14.22,798506.0
2023-12-07 09:35:00,14.22,14.52,13.95,14.38,559022.0,14.22,14.52,13.95,14.38,559022.0
2023-12-07 09:40:00,14.38,14.48,13.92,14.05,414848.0,14.38,14.48,13.92,14.05,414848.0
2023-12-07 09:45:00,14.06,14.5,14.02,14.31,367420.0,14.06,14.5,14.02,14.31,367420.0
2023-12-07 09:50:00,14.3,14.76,14.3,14.46,461557.0,14.3,14.76,14.3,14.46,461557.0
2023-12-07 09:55:00,14.48,14.7,14.38,14.62,204733.0,14.48,14.7,14.38,14.62,204733.0
2023-12-07 10:00:00,14.63,14.9,14.58,14.75,301323.0,14.63,14.9,14.58,14.75,301323.0
2023-12-07 10:05:00,14.74,14.89,14.52,14.58,318252.0,14.74,14.89,14.52,14.58,318252.0
2023-12-07 10:10:00,14.58,14.83,14.51,14.82,201603.0,14.58,14.83,14.51,14.82,201603.0
2023-12-07 10:15:00,14.81,14.89,14.7,14.83,274620.0,14.81,14.89,14.7,14.83,274620.0
2023-12-07 10:20:00,14.83,15.07,14.83,14.98,490544.0,14.83,15.07,14.83,14.98,490544.0
2023-12-07 10:25:00,14.97,15.17,14.91,15.06,441398.0,14.97,15.17,14.91,15.06,441398.0
2023-12-07 10:30:00,15.07,15.1,14.95,15.02,149910.0,15.07,15.1,14.95,15.02,149910.0
2023-12-07 10:35:00,15.03,15.3,15.02,15.17,292460.0,15.03,15.3,15.02,15.17,292460.0
2023-12-07 10:40:00,15.17,15.35,15.16,15.34,200991.0,15.17,15.35,15.16,15.34,200991.0
2023-12-07 10:45:00,15.34,15.55,15.26,15.35,497634.0,15.34,15.55,15.26,15.35,497634.0
2023-12-07 10:50:00,15.36,15.42,15.28,15.34,270456.0,15.36,15.42,15.28,15.34,270456.0
2023-12-07 10:55:00,15.35,15.41,15.23,15.27,290257.0,15.35,15.41,15.23,15.27,290257.0
2023-12-07 11:00:00,15.27,15.4,15.21,15.23,259717.0,15.27,15.4,15.21,15.23,259717.0
2023-12-07 11:05:00,15.22,15.22,15.05,15.13,358754.0,15.22,15.22,15.05,15.13,358754.0
2023-12-07 11:10:00,15.13,15.28,14.78,14.95,372220.0,15.13,15.28,14.78,14.95,372220.0
2023-12-07 11:15:00,14.95,15.03,14.86,14.97,147608.0,14.95,15.03,14.86,14.97,147608.0
2023-12-07 11:20:00,14.96,15.0,14.92,14.99,68039.0,14.96,15.0,14.92,14.99,68039.0
2023-12-07 11:25:00,15.0,15.09,15.0,15.07,103284.0,15.0,15.09,15.0,15.07,103284.0
2023-12-07 11:30:00,15.07,15.19,15.06,15.18,50015.0,15.07,15.19,15.06,15.18,50015.0
2023-12-07 11:35:00,15.18,15.19,15.11,15.16,79007.0,15.18,15.19,15.11,15.16,79007.0
2023-12-07 11:40:00,15.17,15.23,15.06,15.11,96552.0,15.17,15.23,15.06,15.11,96552.0
2023-12-07 11:45:00,15.1,15.18,15.08,15.17,89350.0,15.1,15.18,15.08,15.17,89350.0
2023-12-07 11:50:00,15.17,15.19,15.13,15.16,53679.0,15.17,15.19,15.13,15.16,53679.0
2023-12-07 11:55:00,15.16,15.18,15.09,15.12,85471.0,15.16,15.18,15.09,15.12,85471.0
2023-12-07 12:00:00,15.12,15.18,15.09,15.09,103417.0,15.12,15.18,15.09,15.09,103417.0
2023-12-07 12:05:00,15.08,15.08,14.95,14.96,88629.0,15.08,15.08,14.95,14.96,88629.0
2023-12-07 12:10:00,14.97,14.99,14.91,14.95,91685.0,14.97,14.99,14.91,14.95,91685.0
2023-12-07 12:15:00,14.95,15.05,14.92,15.01,71823.0,14.95,15.05,14.92,15.01,71823.0
2023-12-07 12:20:00,15.02,15.05,14.97,15.02,62793.0,15.02,15.05,14.97,15.02,62793.0
2023-12-07 12:25:00,15.01,15.08,14.99,15.05,74514.0,15.01,15.08,14.99,15.05,74514.0
2023-12-07 12:30:00,15.05,15.14,15.03,15.13,80826.0,15.05,15.14,15.03,15.13,80826.0
2023-12-07 12:35:00,15.13,15.14,15.08,15.11,44282.0,15.13,15.14,15.08,15.11,44282.0
2023-12-07 12:40:00,15.11,15.12,15.05,15.06,59391.0,15.11,15.12,15.05,15.06,59391.0
2023-12-07 12:45:00,15.06,15.17,15.06,15.16,63944.0,15.06,15.17,15.06,15.16,63944.0
2023-12-07 12:50:00,15.17,15.26,15.15,15.25,96597.0,15.17,15.26,15.15,15.25,96597.0
2023-12-07 12:55:00,15.26,15.3,15.2,15.22,77788.0,15.26,15.3,15.2,15.22,77788.0
2023-12-07 13:00:00,15.22,15.37,15.2,15.31,188016.0,15.22,15.37,15.2,15.31,188016.0
2023-12-07 13:05:00,15.32,15.37,15.31,15.36,99826.0,15.32,15.37,15.31,15.36,99826.0
2023-12-07 13:10:00,15.36,15.37,15.24,15.25,99536.0,15.36,15.37,15.24,15.25,99536.0
2023-12-07 13:15:00,15.25,15.33,15.25,15.29,59811.0,15.25,15.33,15.25,15.29,59811.0
2023-12-07 13:20:00,15.31,15.33,15.29,15.31,35478.0,15.31,15.33,15.29,15.31,35478.0
2023-12-07 13:25:00,15.32,15.35,15.3,15.31,72379.0,15.32,15.35,15.3,15.31,72379.0
2023-12-07 13:30:00,15.31,15.32,15.23,15.25,68429.0,15.31,15.32,15.23,15.25,68429.0
2023-12-07 13:35:00,15.25,15.28,15.2,15.27,60988.0,15.25,15.28,15.2,15.27,60988.0
2023-12-07 13:40:00,15.27,15.3,15.26,15.29,18329.0,15.27,15.3,15.26,15.29,18329.0
2023-12-07 13:45:00,15.28,15.29,15.24,15.25,37055.0,15.28,15.29,15.24,15.25,37055.0
2023-12-07 13:50:00,15.24,15.24,15.2,15.2,45295.0,15.24,15.24,15.2,15.2,45295.0
2023-12-07 13:55:00,15.2,15.34,15.2,15.32,55277.0,15.2,15.34,15.2,15.32,55277.0
2023-12-07 14:00:00,15.32,15.37,15.31,15.34,111075.0,15.32,15.37,15.31,15.34,111075.0
2023-12-07 14:05:00,15.35,15.36,15.3,15.33,82913.0,15.35,15.36,15.3,15.33,82913.0
2023-12-07 14:10:00,15.33,15.4,15.32,15.37,136070.0,15.33,15.4,15.32,15.37,136070.0
2023-12-07 14:15:00,15.37,15.45,15.35,15.42,141095.0,15.37,15.45,15.35,15.42,141095.0
2023-12-07 14:20:00,15.42,15.46,15.36,15.43,179494.0,15.42,15.46,15.36,15.43,179494.0
2023-12-07 14:25:00,15.42,15.54,15.4,15.53,180509.0,15.42,15.54,15.4,15.53,180509.0
2023-12-07 14:30:00,15.53,15.59,15.5,15.55,294177.0,15.53,15.59,15.5,15.55,294177.0
2023-12-07 14:35:00,15.56,15.64,15.54,15.64,180088.0,15.56,15.64,15.54,15.64,180088.0
2023-12-07 14:40:00,15.63,15.85,15.63,15.77,419464.0,15.63,15.85,15.63,15.77,419464.0
2023-12-07 14:45:00,15.78,15.88,15.73,15.88,232725.0,15.78,15.88,15.73,15.88,232725.0
2023-12-07 14:50:00,15.87,15.96,15.77,15.81,457246.0,15.87,15.96,15.77,15.81,457246.0
2023-12-07 14:55:00,15.82,15.82,15.66,15.75,243036.0,15.82,15.82,15.66,15.75,243036.0
2023-12-07 15:00:00,15.74,15.88,15.71,15.87,211990.0,15.74,15.88,15.71,15.87,211990.0
2023-12-07 15:05:00,15.87,15.95,15.85,15.95,266419.0,15.87,15.95,15.85,15.95,266419.0
2023-12-07 15:10:00,15.95,16.08,15.85,15.85,525497.0,15.95,16.08,15.85,15.85,525497.0
2023-12-07 15:15:00,15.85,15.89,15.72,15.89,275364.0,15.85,15.89,15.72,15.89,275364.0
2023-12-07 15:20:00,15.88,15.9,15.8,15.84,137669.0,15.88,15.9,15.8,15.84,137669.0
2023-12-07 15:25:00,15.85,15.99,15.84,15.97,217718.0,15.85,15.99,15.84,15.97,217718.0
2023-12-07 15:30:00,15.97,15.99,15.88,15.95,177223.0,15.97,15.99,15.88,15.95,177223.0
2023-12-07 15:35:00,15.94,16.15,15.94,16.13,302448.0,15.94,16.15,15.94,16.13,302448.0
2023-12-07 15:40:00,16.13,16.4,16.12,16.39,540993.0,16.13,16.4,16.12,16.39,540993.0
2023-12-07 15:45:00,16.38,16.52,16.31,16.35,567506.0,16.38,16.52,16.31,16.35,567506.0
2023-12-07 15:50:00,16.37,16.42,16.31,16.35,405860.0,16.37,16.42,16.31,16.35,405860.0
2023-12-07 15:55:00,16.36,16.4,16.26,16.35,750547.0,16.36,16.4,16.26,16.35,750547.0
2023-12-08 09:30:00,15.83,16.17,15.63,15.75,519986.0,15.83,16.17,15.63,15.75,519986.0
2023-12-08 09:35:00,15.75,15.99,15.64,15.85,278516.0,15.75,15.99,15.64,15.85,278516.0
2023-12-08 09:40:00,15.85,16.3,15.82,16.23,292521.0,15.85,16.3,15.82,16.23,292521.0
2023-12-08 09:45:00,16.23,16.3,16.09,16.14,272063.0,16.23,16.3,16.09,16.14,272063.0
2023-12-08 09:50:00,16.14,16.29,16.06,16.09,191659.0,16.14,16.29,16.06,16.09,191659.0
2023-12-08 09:55:00,16.1,16.29,16.1,16.18,157232.0,16.1,16.29,16.1,16.18,157232.0
2023-12-08 10:00:00,16.21,16.39,16.2,16.3,247372.0,16.21,16.39,16.2,16.3,247372.0
2023-12-08 10:05:00,16.3,16.36,16.25,16.28,77098.0,16.3,16.36,16.25,16.28,77098.0
2023-12-08 10:10:00,16.28,16.48,16.27,16.47,269681.0,16.28,16.48,16.27,16.47,269681.0
2023-12-08 10:15:00,16.46,16.46,16.32,16.41,219725.0,16.46,16.46,16.32,16.41,219725.0
2023-12-08 10:20:00,16.4,16.41,16.15,16.23,231205.0,16.4,16.41,16.15,16.23,231205.0
2023-12-08 10:25:00,16.23,16.25,15.95,15.95,304082.0,16.23,16.25,15.95,15.95,304082.0
2023-12-08 10:30:00,15.95,15.99,15.76,15.82,313438.0,15.95,15.99,15.76,15.82,313438.0
2023-12-08 10:35:00,15.82,15.83,15.7,15.81,241857.0,15.82,15.83,15.7,15.81,241857.0
2023-12-08 10:40:00,15.82,16.08,15.8,15.94,229902.0,15.82,16.08,15.8,15.94,229902.0
2023-12-08 10:45:00,15.93,16.02,15.92,15.96,138735.0,15.93,16.02,15.92,15.96,138735.0
2023-12-08 10:50:00,15.96,16.08,15.96,16.02,123816.0,15.96,16.08,15.96,16.02,123816.0
2023-12-08 10:55:00,16.0,16.03,15.98,16.0,71020.0,16.0,16.03,15.98,16.0,71020.0
2023-12-08 11:00:00,16.0,16.13,15.95,16.08,111787.0,16.0,16.13,15.95,16.08,111787.0
2023-12-08 11:05:00,16.09,16.17,16.06,16.16,72532.0,16.09,16.17,16.06,16.16,72532.0
2023-12-08 11:10:00,16.16,16.16,16.02,16.07,63946.0,16.16,16.16,16.02,16.07,63946.0
2023-12-08 11:15:00,16.07,16.09,16.03,16.05,82783.0,16.07,16.09,16.03,16.05,82783.0
2023-12-08 11:20:00,16.05,16.11,16.04,16.05,44910.0,16.05,16.11,16.04,16.05,44910.0
2023-12-08 11:25:00,16.05,16.15,16.0,16.14,86587.0,16.05,16.15,16.0,16.14,86587.0
2023-12-08 11:30:00,16.15,16.28,16.15,16.19,129433.0,16.15,16.28,16.15,16.19,129433.0
2023-12-08 11:35:00,16.19,16.32,16.18,16.19,80417.0,16.19,16.32,16.18,16.19,80417.0
2023-12-08 11:40:00,16.19,16.19,16.05,16.07,72425.0,16.19,16.19,16.05,16.07,72425.0
2023-12-08 11:45:00,16.08,16.12,16.04,16.12,56474.0,16.08,16.12,16.04,16.12,56474.0
2023-12-08 11:50:00,16.11,16.16,16.1,16.14,48600.0,16.11,16.16,16.1,16.14,48600.0
2023-12-08 11:55:00,16.14,16.16,16.09,16.12,47419.0,16.14,16.16,16.09,16.12,47419.0
2023-12-08 12:00:00,16.12,16.15,16.09,16.13,25036.0,16.12,16.15,16.09,16.13,25036.0
2023-12-08 12:05:00,16.13,16.22,16.12,16.14,55623.0,16.13,16.22,16.12,16.14,55623.0
2023-12-08 12:10:00,16.14,16.16,16.04,16.06,54451.0,16.14,16.16,16.04,16.06,54451.0
2023-12-08 12:15:00,16.05,16.09,16.03,16.05,65036.0,16.05,16.09,16.03,16.05,65036.0
2023-12-08 12:20:00,16.05,16.06,15.96,15.97,77264.0,16.05,16.06,15.96,15.97,77264.0
2023-12-08 12:25:00,15.97,15.99,15.86,15.88,100446.0,15.97,15.99,15.86,15.88,100446.0
2023-12-08 12:30:00,15.88,15.94,15.86,15.86,30928.0,15.88,15.94,15.86,15.86,30928.0
2023-12-08 12:35:00,15.87,15.97,15.85,15.97,48225.0,15.87,15.97,15.85,15.97,48225.0
2023-12-08 12:40:00,15.97,16.02,15.96,15.99,70920.0,15.97,16.02,15.96,15.99,70920.0
2023-12-08 12:45:00,15.99,16.0,15.93,15.94,67714.0,15.99,16.0,15.93,15.94,67714.0
2023-12-08 12:50:00,15.94,15.96,15.9,15.94,53831.0,15.94,15.96,15.9,15.94,53831.0
2023-12-08 12:55:00,15.94,15.97,15.91,15.96,29531.0,15.94,15.97,15.91,15.96,29531.0
2023-12-08 13:00:00,15.97,16.01,15.96,15.99,37845.0,15.97,16.01,15.96,15.99,37845.0
2023-12-08 13:05:00,15.99,16.0,15.94,15.95,31921.0,15.99,16.0,15.94,15.95,31921.0
2023-12-08 13:10:00,15.94,16.01,15.94,15.98,43047.0,15.94,16.01,15.94,15.98,43047.0
2023-12-08 13:15:00,15.98,16.08,15.97,16.07,130828.0,15.98,16.08,15.97,16.07,130828.0
2023-12-08 13:20:00,16.07,16.12,16.02,16.03,90540.0,16.07,16.12,16.02,16.03,90540.0
2023-12-08 13:25:00,16.03,16.05,15.96,15.99,62795.0,16.03,16.05,15.96,15.99,62795.0
2023-12-08 13:30:00,15.98,16.01,15.95,16.01,53476.0,15.98,16.01,15.95,16.01,53476.0
2023-12-08 13:35:00,16.01,16.03,15.99,16.02,33113.0,16.01,16.03,15.99,16.02,33113.0
2023-12-08 13:40:00,16.02,16.03,15.94,16.0,31198.0,16.02,16.03,15.94,16.0,31198.0
2023-12-08 13:45:00,15.99,16.02,15.98,16.01,24808.0,15.99,16.02,15.98,16.01,24808.0
2023-12-08 13:50:00,16.0,16.01,15.97,15.99,38112.0,16.0,16.01,15.97,15.99,38112.0
2023-12-08 13:55:00,15.99,16.0,15.97,15.99,19855.0,15.99,16.0,15.97,15.99,19855.0
2023-12-08 14:00:00,16.0,16.02,15.99,16.02,57085.0,16.0,16.02,15.99,16.02,57085.0
2023-12-08 14:05:00,16.02,16.05,15.97,15.98,48211.0,16.02,16.05,15.97,15.98,48211.0
2023-12-08 14:10:00,15.98,15.98,15.87,15.9,82673.0,15.98,15.98,15.87,15.9,82673.0
2023-12-08 14:15:00,15.89,15.91,15.87,15.89,60343.0,15.89,15.91,15.87,15.89,60343.0
2023-12-08 14:20:00,15.89,15.89,15.83,15.86,69745.0,15.89,15.89,15.83,15.86,69745.0
2023-12-08 14:25:00,15.86,15.89,15.85,15.87,20478.0,15.86,15.89,15.85,15.87,20478.0
2023-12-08 14:30:00,15.88,15.95,15.88,15.92,88945.0,15.88,15.95,15.88,15.92,88945.0
2023-12-08 14:35:00,15.92,15.93,15.84,15.85,66640.0,15.92,15.93,15.84,15.85,66640.0
2023-12-08 14:40:00,15.86,15.86,15.77,15.78,83939.0,15.86,15.86,15.77,15.78,83939.0
2023-12-08 14:45:00,15.77,15.78,15.67,15.68,88669.0,15.77,15.78,15.67,15.68,88669.0
2023-12-08 14:50:00,15.68,15.72,15.62,15.68,139525.0,15.68,15.72,15.62,15.68,139525.0
2023-12-08 14:55:00,15.68,15.72,15.65,15.67,59316.0,15.68,15.72,15.65,15.67,59316.0
2023-12-08 15:00:00,15.67,15.72,15.6,15.72,107521.0,15.67,15.72,15.6,15.72,107521.0
2023-12-08 15:05:00,15.72,15.72,15.62,15.68,54840.0,15.72,15.72,15.62,15.68,54840.0
2023-12-08 15:10:00,15.68,15.7,15.67,15.7,50323.0,15.68,15.7,15.67,15.7,50323.0
2023-12-08 15:15:00,15.7,15.79,15.69,15.79,96334.0,15.7,15.79,15.69,15.79,96334.0
2023-12-08 15:20:00,15.79,15.81,15.71,15.76,78955.0,15.79,15.81,15.71,15.76,78955.0
2023-12-08 15:25:00,15.75,15.77,15.71,15.77,57500.0,15.75,15.77,15.71,15.77,57500.0
2023-12-08 15:30:00,15.77,15.77,15.69,15.7,117882.0,15.77,15.77,15.69,15.7,117882.0
2023-12-08 15:35:00,15.69,15.71,15.61,15.63,174295.0,15.69,15.71,15.61,15.63,174295.0
2023-12-08 15:40:00,15.64,15.67,15.61,15.63,118479.0,15.64,15.67,15.61,15.63,118479.0
2023-12-08 15:45:00,15.62,15.64,15.57,15.57,242234.0,15.62,15.64,15.57,15.57,242234.0
2023-12-08 15:50:00,15.58,15.59,15.47,15.54,337217.0,15.58,15.59,15.47,15.54,337217.0
2023-12-08 15:55:00,15.54,15.59,15.51,15.55,347922.0,15.54,15.59,15.51,15.55,347922.0
2023-12-11 09:30:00,15.45,15.45,15.26,15.41,192965.0,15.45,15.45,15.26,15.41,192965.0
2023-12-11 09:35:00,15.41,15.66,15.4,15.59,133210.0,15.41,15.66,15.4,15.59,133210.0
2023-12-11 09:40:00,15.59,15.69,15.45,15.46,100037.0,15.59,15.69,15.45,15.46,100037.0
2023-12-11 09:45:00,15.46,15.53,15.28,15.31,133158.0,15.46,15.53,15.28,15.31,133158.0
2023-12-11 09:50:00,15.31,15.35,15.21,15.27,105529.0,15.31,15.35,15.21,15.27,105529.0
2023-12-11 09:55:00,15.27,15.27,15.2,15.24,74727.0,15.27,15.27,15.2,15.24,74727.0
2023-12-11 10:00:00,15.24,15.31,15.23,15.27,45479.0,15.24,15.31,15.23,15.27,45479.0
2023-12-11 10:05:00,15.27,15.27,15.2,15.23,44399.0,15.27,15.27,15.2,15.23,44399.0
2023-12-11 10:10:00,15.23,15.28,15.17,15.24,93756.0,15.23,15.28,15.17,15.24,93756.0
2023-12-11 10:15:00,15.25,15.3,15.21,15.27,53856.0,15.25,15.3,15.21,15.27,53856.0
2023-12-11 10:20:00,15.26,15.27,15.2,15.21,48026.0,15.26,15.27,15.2,15.21,48026.0
2023-12-11 10:25:00,15.2,15.22,15.16,15.16,93401.0,15.2,15.22,15.16,15.16,93401.0
2023-12-11 10:30:00,15.17,15.23,15.17,15.2,40106.0,15.17,15.23,15.17,15.2,40106.0
2023-12-11 10:35:00,15.2,15.23,15.16,15.2,87012.0,15.2,15.23,15.16,15.2,87012.0
2023-12-11 10:40:00,15.21,15.22,15.19,15.2,19828.0,15.21,15.22,15.19,15.2,19828.0
2023-12-11 10:45:00,15.2,15.23,15.15,15.18,55390.0,15.2,15.23,15.15,15.18,55390.0
2023-12-11 10:50:00,15.18,15.21,15.14,15.16,38169.0,15.18,15.21,15.14,15.16,38169.0
2023-12-11 10:55:00,15.16,15.26,15.16,15.23,70465.0,15.16,15.26,15.16,15.23,70465.0
2023-12-11 11:00:00,15.24,15.24,15.18,15.22,53052.0,15.24,15.24,15.18,15.22,53052.0
2023-12-11 11:05:00,15.22,15.22,15.17,15.19,25288.0,15.22,15.22,15.17,15.19,25288.0
2023-12-11 11:10:00,15.19,15.21,15.12,15.14,104161.0,15.19,15.21,15.12,15.14,104161.0
2023-12-11 11:15:00,15.14,15.15,15.12,15.15,51642.0,15.14,15.15,15.12,15.15,51642.0
2023-12-11 11:20:00,15.14,15.18,15.13,15.14,46520.0,15.14,15.18,15.13,15.14,46520.0
2023-12-11 11:25:00,15.13,15.16,15.12,15.13,34358.0,15.13,15.16,15.12,15.13,34358.0
2023-12-11 11:30:00,15.13,15.14,15.08,15.1,41153.0,15.13,15.14,15.08,15.1,41153.0
2023-12-11 11:35:00,15.09,15.12,15.08,15.1,25987.0,15.09,15.12,15.08,15.1,25987.0
2023-12-11 11:40:00,15.11,15.12,15.06,15.08,50591.0,15.11,15.12,15.06,15.08,50591.0
2023-12-11 11:45:00,15.08,15.14,15.08,15.08,51125.0,15.08,15.14,15.08,15.08,51125.0
2023-12-11 11:50:00,15.08,15.1,15.06,15.09,46881.0,15.08,15.1,15.06,15.09,46881.0
2023-12-11 11:55:00,15.08,15.09,15.02,15.07,58447.0,15.08,15.09,15.02,15.07,58447.0
2023-12-11 12:00:00,15.07,15.08,15.02,15.07,47531.0,15.07,15.08,15.02,15.07,47531.0
2023-12-11 12:05:00,15.07,15.12,15.04,15.12,45161.0,15.07,15.12,15.04,15.12,45161.0
2023-12-11 12:10:00,15.11,15.18,15.11,15.17,73487.0,15.11,15.18,15.11,15.17,73487.0
2023-12-11 12:15:00,15.17,15.25,15.16,15.25,60732.0,15.17,15.25,15.16,15.25,60732.0
2023-12-11 12:20:00,15.25,15.39,15.25,15.32,111745.0,15.25,15.39,15.25,15.32,111745.0
2023-12-11 12:25:00,15.32,15.4,15.32,15.4,44552.0,15.32,15.4,15.32,15.4,44552.0
2023-12-11 12:30:00,15.4,15.43,15.34,15.35,62443.0,15.4,15.43,15.34,15.35,62443.0
2023-12-11 12:35:00,15.37,15.43,15.36,15.42,38922.0,15.37,15.43,15.36,15.42,38922.0
2023-12-11 12:40:00,15.42,15.43,15.37,15.37,32981.0,15.42,15.43,15.37,15.37,32981.0
2023-12-11 12:45:00,15.38,15.38,15.28,15.32,47281.0,15.38,15.38,15.28,15.32,47281.0
2023-12-11 12:50:00,15.32,15.33,15.24,15.25,51867.0,15.32,15.33,15.24,15.25,51867.0
2023-12-11 12:55:00,15.25,15.25,15.21,15.25,17664.0,15.25,15.25,15.21,15.25,17664.0
2023-12-11 13:00:00,15.25,15.27,15.23,15.27,14088.0,15.25,15.27,15.23,15.27,14088.0
2023-12-11 13:05:00,15.26,15.29,15.26,15.27,12138.0,15.26,15.29,15.26,15.27,12138.0
2023-12-11 13:10:00,15.27,15.27,15.24,15.27,28192.0,15.27,15.27,15.24,15.27,28192.0
2023-12-11 13:15:00,15.27,15.3,15.26,15.28,16790.0,15.27,15.3,15.26,15.28,16790.0
2023-12-11 13:20:00,15.28,15.29,15.22,15.27,31796.0,15.28,15.29,15.22,15.27,31796.0
2023-12-11 13:25:00,15.26,15.28,15.25,15.26,15802.0,15.26,15.28,15.25,15.26,15802.0
2023-12-11 13:30:00,15.27,15.27,15.24,15.24,15281.0,15.27,15.27,15.24,15.24,15281.0
2023-12-11 13:35:00,15.25,15.26,15.21,15.22,5659.0,15.25,15.26,15.21,15.22,5659.0
2023-12-11 13:40:00,15.22,15.23,15.13,15.14,84075.0,15.22,15.23,15.13,15.14,84075.0
2023-12-11 13:45:00,15.15,15.15,15.12,15.14,28236.0,15.15,15.15,15.12,15.14,28236.0
2023-12-11 13:50:00,15.13,15.16,15.08,15.16,52927.0,15.13,15.16,15.08,15.16,52927.0
2023-12-11 13:55:00,15.15,15.23,15.15,15.23,39388.0,15.15,15.23,15.15,15.23,39388.0
2023-12-11 14:00:00,15.22,15.24,15.21,15.22,26046.0,15.22,15.24,15.21,15.22,26046.0
2023-12-11 14:05:00,15.22,15.23,15.17,15.19,17287.0,15.22,15.23,15.17,15.19,17287.0
2023-12-11 14:10:00,15.19,15.23,15.19,15.23,17982.0,15.19,15.23,15.19,15.23,17982.0
2023-12-11 14:15:00,15.24,15.26,15.17,15.22,53044.0,15.24,15.26,15.17,15.22,53044.0
2023-12-11 14:20:00,15.21,15.26,15.21,15.24,30198.0,15.21,15.26,15.21,15.24,30198.0
2023-12-11 14:25:00,15.25,15.25,15.2,15.21,12687.0,15.25,15.25,15.2,15.21,12687.0
2023-12-11 14:30:00,15.22,15.24,15.22,15.23,9650.0,15.22,15.24,15.22,15.23,9650.0
2023-12-11 14:35:00,15.22,15.22,15.18,15.21,15707.0,15.22,15.22,15.18,15.21,15707.0
2023-12-11 14:40:00,15.2,15.21,15.16,15.17,5436.0,15.2,15.21,15.16,15.17,5436.0
2023-12-11 14:45:00,15.17,15.21,15.16,15.21,7463.0,15.17,15.21,15.16,15.21,7463.0
2023-12-11 14:50:00,15.21,15.22,15.18,15.18,9202.0,15.21,15.22,15.18,15.18,9202.0
2023-12-11 14:55:00,15.19,15.19,15.17,15.17,17393.0,15.19,15.19,15.17,15.17,17393.0
2023-12-11 15:00:00,15.17,15.2,15.15,15.17,16527.0,15.17,15.2,15.15,15.17,16527.0
2023-12-11 15:05:00,15.17,15.21,15.16,15.21,15910.0,15.17,15.21,15.16,15.21,15910.0
2023-12-11 15:10:00,15.21,15.24,15.17,15.2,29601.0,15.21,15.24,15.17,15.2,29601.0
2023-12-11 15:15:00,15.2,15.23,15.19,15.2,10694.0,15.2,15.23,15.19,15.2,10694.0
2023-12-11 15:20:00,15.19,15.2,15.14,15.17,28472.0,15.19,15.2,15.14,15.17,28472.0
2023-12-11 15:25:00,15.17,15.17,15.07,15.07,43824.0,15.17,15.17,15.07,15.07,43824.0
2023-12-11 15:30:00,15.07,15.08,14.97,15.0,177961.0,15.07,15.08,14.97,15.0,177961.0
2023-12-11 15:35:00,15.0,15.04,14.98,15.01,73702.0,15.0,15.04,14.98,15.01,73702.0
2023-12-11 15:40:00,15.0,15.05,15.0,15.03,55658.0,15.0,15.05,15.0,15.03,55658.0
2023-12-11 15:45:00,15.02,15.07,15.02,15.06,86715.0,15.02,15.07,15.02,15.06,86715.0
2023-12-11 15:50:00,15.06,15.08,15.03,15.07,97514.0,15.06,15.08,15.03,15.07,97514.0
2023-12-11 15:55:00,15.06,15.1,15.04,15.04,200246.0,15.06,15.1,15.04,15.04,200246.0
2023-12-12 09:30:00,15.12,15.16,14.84,14.88,192268.0,15.12,15.16,14.84,14.88,192268.0
2023-12-12 09:35:00,14.88,14.95,14.84,14.9,82707.0,14.88,14.95,14.84,14.9,82707.0
2023-12-12 09:40:00,14.9,14.97,14.87,14.9,170714.0,14.9,14.97,14.87,14.9,170714.0
2023-12-12 09:45:00,14.91,15.08,14.9,15.03,80701.0,14.91,15.08,14.9,15.03,80701.0
2023-12-12 09:50:00,15.03,15.22,15.03,15.16,112819.0,15.03,15.22,15.03,15.16,112819.0
2023-12-12 09:55:00,15.15,15.16,15.07,15.14,42157.0,15.15,15.16,15.07,15.14,42157.0
2023-12-12 10:00:00,15.13,15.15,15.04,15.1,76326.0,15.13,15.15,15.04,15.1,76326.0
2023-12-12 10:05:00,15.1,15.15,15.06,15.06,44019.0,15.1,15.15,15.06,15.06,44019.0
2023-12-12 10:10:00,15.06,15.11,15.0,15.06,81429.0,15.06,15.11,15.0,15.06,81429.0
2023-12-12 10:15:00,15.08,15.14,15.07,15.1,49852.0,15.08,15.14,15.07,15.1,49852.0
2023-12-12 10:20:00,15.12,15.15,15.08,15.09,24246.0,15.12,15.15,15.08,15.09,24246.0
2023-12-12 10:25:00,15.1,15.1,15.07,15.07,19942.0,15.1,15.1,15.07,15.07,19942.0
2023-12-12 10:30:00,15.07,15.13,15.06,15.11,33051.0,15.07,15.13,15.06,15.11,33051.0
2023-12-12 10:35:00,15.1,15.16,15.1,15.13,55240.0,15.1,15.16,15.1,15.13,55240.0
2023-12-12 10:40:00,15.13,15.23,15.12,15.19,69267.0,15.13,15.23,15.12,15.19,69267.0
2023-12-12 10:45:00,15.2,15.36,15.19,15.27,151221.0,15.2,15.36,15.19,15.27,151221.0
2023-12-12 10:50:00,15.26,15.27,15.19,15.2,57776.0,15.26,15.27,15.19,15.2,57776.0
2023-12-12 10:55:00,15.21,15.28,15.2,15.25,58469.0,15.21,15.28,15.2,15.25,58469.0
2023-12-12 11:00:00,15.25,15.28,15.22,15.26,38223.0,15.25,15.28,15.22,15.26,38223.0
2023-12-12 11:05:00,15.26,15.27,15.2,15.24,32296.0,15.26,15.27,15.2,15.24,32296.0
2023-12-12 11:10:00,15.24,15.25,15.21,15.24,43820.0,15.24,15.25,15.21,15.24,43820.0
2023-12-12 11:15:00,15.24,15.29,15.23,15.24,37842.0,15.24,15.29,15.23,15.24,37842.0
2023-12-12 11:20:00,15.25,15.32,15.24,15.28,25541.0,15.25,15.32,15.24,15.28,25541.0
2023-12-12 11:25:00,15.29,15.29,15.22,15.24,37982.0,15.29,15.29,15.22,15.24,37982.0
2023-12-12 11:30:00,15.24,15.26,15.15,15.16,34584.0,15.24,15.26,15.15,15.16,34584.0
2023-12-12 11:35:00,15.16,15.21,15.16,15.18,21887.0,15.16,15.21,15.16,15.18,21887.0
2023-12-12 11:40:00,15.17,15.18,15.12,15.14,30724.0,15.17,15.18,15.12,15.14,30724.0
2023-12-12 11:45:00,15.15,15.16,15.12,15.13,20334.0,15.15,15.16,15.12,15.13,20334.0
2023-12-12 11:50:00,15.14,15.15,15.05,15.08,46417.0,15.14,15.15,15.05,15.08,46417.0
2023-12-12 11:55:00,15.07,15.11,15.06,15.08,23625.0,15.07,15.11,15.06,15.08,23625.0
2023-12-12 12:00:00,15.07,15.09,15.05,15.07,19119.0,15.07,15.09,15.05,15.07,19119.0
2023-12-12 12:05:00,15.08,15.1,15.04,15.06,29304.0,15.08,15.1,15.04,15.06,29304.0
2023-12-12 12:10:00,15.06,15.15,15.04,15.15,34100.0,15.06,15.15,15.04,15.15,34100.0
2023-12-12 12:15:00,15.15,15.16,15.12,15.13,40092.0,15.15,15.16,15.12,15.13,40092.0
2023-12-12 12:20:00,15.13,15.18,15.13,15.14,22757.0,15.13,15.18,15.13,15.14,22757.0
2023-12-12 12:25:00,15.15,15.16,15.13,15.14,13971.0,15.15,15.16,15.13,15.14,13971.0
2023-12-12 12:30:00,15.14,15.19,15.13,15.16,21467.0,15.14,15.19,15.13,15.16,21467.0
2023-12-12 12:35:00,15.16,15.17,15.14,15.15,18262.0,15.16,15.17,15.14,15.15,18262.0
2023-12-12 12:40:00,15.16,15.18,15.15,15.18,13387.0,15.16,15.18,15.15,15.18,13387.0
2023-12-12 12:45:00,15.17,15.21,15.17,15.21,34474.0,15.17,15.21,15.17,15.21,34474.0
2023-12-12 12:50:00,15.21,15.21,15.17,15.18,18695.0,15.21,15.21,15.17,15.18,18695.0
2023-12-12 12:55:00,15.18,15.22,15.18,15.18,35182.0,15.18,15.22,15.18,15.18,35182.0
2023-12-12 13:00:00,15.18,15.26,15.16,15.26,31988.0,15.18,15.26,15.16,15.26,31988.0
2023-12-12 13:05:00,15.25,15.26,15.21,15.23,22615.0,15.25,15.26,15.21,15.23,22615.0
2023-12-12 13:10:00,15.22,15.25,15.22,15.23,31537.0,15.22,15.25,15.22,15.23,31537.0
2023-12-12 13:15:00,15.23,15.28,15.22,15.23,48336.0,15.23,15.28,15.22,15.23,48336.0
2023-12-12 13:20:00,15.24,15.24,15.19,15.19,16397.0,15.24,15.24,15.19,15.19,16397.0
2023-12-12 13:25:00,15.2,15.21,15.19,15.19,13599.0,15.2,15.21,15.19,15.19,13599.0
2023-12-12 13:30:00,15.2,15.22,15.19,15.2,14371.0,15.2,15.22,15.19,15.2,14371.0
2023-12-12 13:35:00,15.2,15.2,15.14,15.17,17338.0,15.2,15.2,15.14,15.17,17338.0
2023-12-12 13:40:00,15.16,15.19,15.16,15.19,9772.0,15.16,15.19,15.16,15.19,9772.0
2023-12-12 13:45:00,15.19,15.21,15.18,15.2,11760.0,15.19,15.21,15.18,15.2,11760.0
2023-12-12 13:50:00,15.21,15.22,15.2,15.22,16927.0,15.21,15.22,15.2,15.22,16927.0
2023-12-12 13:55:00,15.21,15.24,15.2,15.23,15966.0,15.21,15.24,15.2,15.23,15966.0
2023-12-12 14:00:00,15.23,15.23,15.17,15.17,16605.0,15.23,15.23,15.17,15.17,16605.0
2023-12-12 14:05:00,15.17,15.2,15.16,15.19,36629.0,15.17,15.2,15.16,15.19,36629.0
2023-12-12 14:10:00,15.2,15.22,15.19,15.21,17173.0,15.2,15.22,15.19,15.21,17173.0
2023-12-12 14:15:00,15.21,15.24,15.2,15.24,19471.0,15.21,15.24,15.2,15.24,19471.0
2023-12-12 14:20:00,15.24,15.32,15.24,15.32,74977.0,15.24,15.32,15.24,15.32,74977.0
2023-12-12 14:25:00,15.31,15.33,15.28,15.29,47189.0,15.31,15.33,15.28,15.29,47189.0
2023-12-12 14:30:00,15.29,15.32,15.27,15.28,26091.0,15.29,15.32,15.27,15.28,26091.0
2023-12-12 14:35:00,15.28,15.3,15.27,15.28,19933.0,15.28,15.3,15.27,15.28,19933.0
2023-12-12 14:40:00,15.28,15.31,15.28,15.29,25865.0,15.28,15.31,15.28,15.29,25865.0
2023-12-12 14:45:00,15.29,15.29,15.26,15.27,13689.0,15.29,15.29,15.26,15.27,13689.0
2023-12-12 14:50:00,15.27,15.29,15.26,15.27,17683.0,15.27,15.29,15.26,15.27,17683.0
2023-12-12 14:55:00,15.27,15.29,15.27,15.28,14187.0,15.27,15.29,15.27,15.28,14187.0
2023-12-12 15:00:00,15.28,15.3,15.26,15.3,19141.0,15.28,15.3,15.26,15.3,19141.0
2023-12-12 15:05:00,15.3,15.31,15.22,15.24,41941.0,15.3,15.31,15.22,15.24,41941.0
2023-12-12 15:10:00,15.23,15.25,15.22,15.24,30067.0,15.23,15.25,15.22,15.24,30067.0
2023-12-12 15:15:00,15.24,15.26,15.2,15.21,69479.0,15.24,15.26,15.2,15.21,69479.0
2023-12-12 15:20:00,15.21,15.23,15.21,15.23,32279.0,15.21,15.23,15.21,15.23,32279.0
2023-12-12 15:25:00,15.23,15.25,15.22,15.23,19948.0,15.23,15.25,15.22,15.23,19948.0
2023-12-12 15:30:00,15.22,15.24,15.21,15.23,42066.0,15.22,15.24,15.21,15.23,42066.0
2023-12-12 15:35:00,15.22,15.24,15.2,15.21,51522.0,15.22,15.24,15.2,15.21,51522.0
2023-12-12 15:40:00,15.21,15.22,15.17,15.21,41181.0,15.21,15.22,15.17,15.21,41181.0
2023-12-12 15:45:00,15.2,15.21,15.15,15.15,67815.0,15.2,15.21,15.15,15.15,67815.0
2023-12-12 15:50:00,15.16,15.17,15.12,15.16,97729.0,15.16,15.17,15.12,15.16,97729.0
2023-12-12 15:55:00,15.16,15.25,15.16,15.23,324344.0,15.16,15.25,15.16,15.23,324344.0
2023-12-13 09:30:00,15.22,15.4,15.19,15.35,135293.0,15.22,15.4,15.19,15.35,135293.0
2023-12-13 09:35:00,15.33,15.34,15.24,15.32,51817.0,15.33,15.34,15.24,15.32,51817.0
2023-12-13 09:40:00,15.32,15.39,15.3,15.38,70320.0,15.32,15.39,15.3,15.38,70320.0
2023-12-13 09:45:00,15.38,15.55,15.35,15.53,136357.0,15.38,15.55,15.35,15.53,136357.0
2023-12-13 09:50:00,15.52,15.6,15.49,15.54,140771.0,15.52,15.6,15.49,15.54,140771.0
2023-12-13 09:55:00,15.54,15.55,15.42,15.49,64515.0,15.54,15.55,15.42,15.49,64515.0
2023-12-13 10:00:00,15.5,15.54,15.35,15.42,93761.0,15.5,15.54,15.35,15.42,93761.0
2023-12-13 10:05:00,15.42,15.49,15.37,15.49,31116.0,15.42,15.49,15.37,15.49,31116.0
2023-12-13 10:10:00,15.48,15.51,15.43,15.46,49500.0,15.48,15.51,15.43,15.46,49500.0
2023-12-13 10:15:00,15.46,15.51,15.45,15.46,34869.0,15.46,15.51,15.45,15.46,34869.0
2023-12-13 10:20:00,15.47,15.51,15.42,15.44,33577.0,15.47,15.51,15.42,15.44,33577.0
2023-12-13 10:25:00,15.44,15.44,15.4,15.42,46228.0,15.44,15.44,15.4,15.42,46228.0
2023-12-13 10:30:00,15.42,15.43,15.38,15.41,40046.0,15.42,15.43,15.38,15.41,40046.0
2023-12-13 10:35:00,15.42,15.48,15.39,15.47,51983.0,15.42,15.48,15.39,15.47,51983.0
2023-12-13 10:40:00,15.48,15.59,15.48,15.59,81791.0,15.48,15.59,15.48,15.59,81791.0
2023-12-13 10:45:00,15.59,15.66,15.57,15.61,123841.0,15.59,15.66,15.57,15.61,123841.0
2023-12-13 10:50:00,15.61,15.65,15.5,15.56,97212.0,15.61,15.65,15.5,15.56,97212.0
2023-12-13 10:55:00,15.56,15.61,15.55,15.6,60284.0,15.56,15.61,15.55,15.6,60284.0
2023-12-13 11:00:00,15.6,15.64,15.58,15.59,41926.0,15.6,15.64,15.58,15.59,41926.0
2023-12-13 11:05:00,15.6,15.65,15.57,15.64,45919.0,15.6,15.65,15.57,15.64,45919.0
2023-12-13 11:10:00,15.63,15.78,15.62,15.78,176840.0,15.63,15.78,15.62,15.78,176840.0
2023-12-13 11:15:00,15.78,15.78,15.64,15.65,82883.0,15.78,15.78,15.64,15.65,82883.0
2023-12-13 11:20:00,15.66,15.67,15.57,15.58,71061.0,15.66,15.67,15.57,15.58,71061.0
2023-12-13 11:25:00,15.57,15.59,15.55,15.59,31916.0,15.57,15.59,15.55,15.59,31916.0
2023-12-13 11:30:00,15.58,15.58,15.45,15.48,70041.0,15.58,15.58,15.45,15.48,70041.0
2023-12-13 11:35:00,15.47,15.55,15.46,15.5,67928.0,15.47,15.55,15.46,15.5,67928.0
2023-12-13 11:40:00,15.49,15.5,15.44,15.46,78683.0,15.49,15.5,15.44,15.46,78683.0
2023-12-13 11:45:00,15.47,15.56,15.47,15.55,20404.0,15.47,15.56,15.47,15.55,20404.0
2023-12-13 11:50:00,15.56,15.61,15.54,15.61,41004.0,15.56,15.61,15.54,15.61,41004.0
2023-12-13 11:55:00,15.61,15.66,15.59,15.66,39666.0,15.61,15.66,15.59,15.66,39666.0
2023-12-13 12:00:00,15.66,15.7,15.6,15.63,44586.0,15.66,15.7,15.6,15.63,44586.0
2023-12-13 12:05:00,15.63,15.67,15.62,15.66,26058.0,15.63,15.67,15.62,15.66,26058.0
2023-12-13 12:10:00,15.65,15.76,15.65,15.71,66485.0,15.65,15.76,15.65,15.71,66485.0
2023-12-13 12:15:00,15.71,15.73,15.67,15.69,33494.0,15.71,15.73,15.67,15.69,33494.0
2023-12-13 12:20:00,15.7,15.74,15.67,15.69,34178.0,15.7,15.74,15.67,15.69,34178.0
2023-12-13 12:25:00,15.69,15.72,15.67,15.69,38857.0,15.69,15.72,15.67,15.69,38857.0
2023-12-13 12:30:00,15.68,15.69,15.62,15.66,41150.0,15.68,15.69,15.62,15.66,41150.0
2023-12-13 12:35:00,15.64,15.65,15.58,15.61,42700.0,15.64,15.65,15.58,15.61,42700.0
2023-12-13 12:40:00,15.62,15.63,15.58,15.6,37538.0,15.62,15.63,15.58,15.6,37538.0
2023-12-13 12:45:00,15.6,15.61,15.56,15.61,21212.0,15.6,15.61,15.56,15.61,21212.0
2023-12-13 12:50:00,15.6,15.64,15.58,15.6,29088.0,15.6,15.64,15.58,15.6,29088.0
2023-12-13 12:55:00,15.6,15.65,15.58,15.62,56003.0,15.6,15.65,15.58,15.62,56003.0
2023-12-13 13:00:00,15.62,15.67,15.59,15.65,22076.0,15.62,15.67,15.59,15.65,22076.0
2023-12-13 13:05:00,15.64,15.66,15.62,15.63,25430.0,15.64,15.66,15.62,15.63,25430.0
2023-12-13 13:10:00,15.63,15.65,15.59,15.6,26904.0,15.63,15.65,15.59,15.6,26904.0
2023-12-13 13:15:00,15.59,15.59,15.53,15.54,38134.0,15.59,15.59,15.53,15.54,38134.0
2023-12-13 13:20:00,15.54,15.56,15.47,15.49,40430.0,15.54,15.56,15.47,15.49,40430.0
2023-12-13 13:25:00,15.49,15.52,15.45,15.52,38501.0,15.49,15.52,15.45,15.52,38501.0
2023-12-13 13:30:00,15.52,15.52,15.47,15.47,18495.0,15.52,15.52,15.47,15.47,18495.0
2023-12-13 13:35:00,15.47,15.49,15.42,15.49,50097.0,15.47,15.49,15.42,15.49,50097.0
2023-12-13 13:40:00,15.49,15.51,15.47,15.51,20889.0,15.49,15.51,15.47,15.51,20889.0
2023-12-13 13:45:00,15.5,15.54,15.5,15.54,24279.0,15.5,15.54,15.5,15.54,24279.0
2023-12-13 13:50:00,15.54,15.58,15.53,15.56,29899.0,15.54,15.58,15.53,15.56,29899.0
2023-12-13 13:55:00,15.57,15.61,15.56,15.59,32760.0,15.57,15.61,15.56,15.59,32760.0
2023-12-13 14:00:00,15.58,15.77,15.58,15.73,84316.0,15.58,15.77,15.58,15.73,84316.0
2023-12-13 14:05:00,15.74,15.78,15.71,15.78,62135.0,15.74,15.78,15.71,15.78,62135.0
2023-12-13 14:10:00,15.78,15.84,15.76,15.79,141089.0,15.78,15.84,15.76,15.79,141089.0
2023-12-13 14:15:00,15.79,15.86,15.78,15.85,81837.0,15.79,15.86,15.78,15.85,81837.0
2023-12-13 14:20:00,15.85,15.94,15.83,15.93,115162.0,15.85,15.94,15.83,15.93,115162.0
2023-12-13 14:25:00,15.93,16.14,15.91,16.1,269996.0,15.93,16.14,15.91,16.1,269996.0
2023-12-13 14:30:00,16.1,16.13,15.98,16.1,177758.0,16.1,16.13,15.98,16.1,177758.0
2023-12-13 14:35:00,16.1,16.23,16.1,16.18,146465.0,16.1,16.23,16.1,16.18,146465.0
2023-12-13 14:40:00,16.19,16.27,16.16,16.22,218052.0,16.19,16.27,16.16,16.22,218052.0
2023-12-13 14:45:00,16.23,16.26,16.19,16.23,152579.0,16.23,16.26,16.19,16.23,152579.0
2023-12-13 14:50:00,16.23,16.46,16.22,16.35,385555.0,16.23,16.46,16.22,16.35,385555.0
2023-12-13 14:55:00,16.35,16.5,16.34,16.38,192264.0,16.35,16.5,16.34,16.38,192264.0
2023-12-13 15:00:00,16.39,16.8,16.38,16.8,422465.0,16.39,16.8,16.38,16.8,422465.0
2023-12-13 15:05:00,16.8,16.8,16.53,16.55,284419.0,16.8,16.8,16.53,16.55,284419.0
2023-12-13 15:10:00,16.56,16.58,16.38,16.39,228114.0,16.56,16.58,16.38,16.39,228114.0
2023-12-13 15:15:00,16.4,16.51,16.37,16.46,189331.0,16.4,16.51,16.37,16.46,189331.0
2023-12-13 15:20:00,16.46,16.57,16.44,16.46,128577.0,16.46,16.57,16.44,16.46,128577.0
2023-12-13 15:25:00,16.47,16.49,16.39,16.46,95020.0,16.47,16.49,16.39,16.46,95020.0
2023-12-13 15:30:00,16.46,16.54,16.44,16.47,102585.0,16.46,16.54,16.44,16.47,102585.0
2023-12-13 15:35:00,16.47,16.61,16.47,16.59,221811.0,16.47,16.61,16.47,16.59,221811.0
2023-12-13 15:40:00,16.59,16.64,16.57,16.61,187238.0,16.59,16.64,16.57,16.61,187238.0
2023-12-13 15:45:00,16.61,16.62,16.5,16.57,254887.0,16.61,16.62,16.5,16.57,254887.0
2023-12-13 15:50:00,16.57,16.66,16.56,16.65,195909.0,16.57,16.66,16.56,16.65,195909.0
2023-12-13 15:55:00,16.64,16.7,16.62,16.7,520345.0,16.64,16.7,16.62,16.7,520345.0
2023-12-14 09:30:00,17.14,17.41,17.1,17.34,564398.0,17.14,17.41,17.1,17.34,564398.0
2023-12-14 09:35:00,17.35,17.35,16.8,16.88,321834.0,17.35,17.35,16.8,16.88,321834.0
2023-12-14 09:40:00,16.86,17.15,16.83,17.05,226461.0,16.86,17.15,16.83,17.05,226461.0
2023-12-14 09:45:00,17.07,17.21,17.07,17.19,214227.0,17.07,17.21,17.07,17.19,214227.0
2023-12-14 09:50:00,17.19,17.6,17.18,17.52,425165.0,17.19,17.6,17.18,17.52,425165.0
2023-12-14 09:55:00,17.54,17.6,17.37,17.58,538283.0,17.54,17.6,17.37,17.58,538283.0
2023-12-14 10:00:00,17.59,17.67,17.5,17.54,211686.0,17.59,17.67,17.5,17.54,211686.0
2023-12-14 10:05:00,17.54,17.58,17.39,17.44,158510.0,17.54,17.58,17.39,17.44,158510.0
2023-12-14 10:10:00,17.44,17.48,17.23,17.3,159040.0,17.44,17.48,17.23,17.3,159040.0
2023-12-14 10:15:00,17.29,17.31,17.18,17.26,142650.0,17.29,17.31,17.18,17.26,142650.0
2023-12-14 10:20:00,17.27,17.47,17.26,17.4,147371.0,17.27,17.47,17.26,17.4,147371.0
2023-12-14 10:25:00,17.39,17.52,17.32,17.38,96860.0,17.39,17.52,17.32,17.38,96860.0
2023-12-14 10:30:00,17.39,17.44,17.34,17.44,75373.0,17.39,17.44,17.34,17.44,75373.0
2023-12-14 10:35:00,17.44,17.53,17.42,17.53,125435.0,17.44,17.53,17.42,17.53,125435.0
2023-12-14 10:40:00,17.53,17.58,17.33,17.41,122283.0,17.53,17.58,17.33,17.41,122283.0
2023-12-14 10:45:00,17.41,17.49,17.38,17.43,77081.0,17.41,17.49,17.38,17.43,77081.0
2023-12-14 10:50:00,17.43,17.6,17.43,17.55,129229.0,17.43,17.6,17.43,17.55,129229.0
2023-12-14 10:55:00,17.54,17.56,17.42,17.55,78403.0,17.54,17.56,17.42,17.55,78403.0
2023-12-14 11:00:00,17.54,17.55,17.46,17.51,76828.0,17.54,17.55,17.46,17.51,76828.0
2023-12-14 11:05:00,17.52,17.63,17.45,17.45,202779.0,17.52,17.63,17.45,17.45,202779.0
2023-12-14 11:10:00,17.46,17.47,17.38,17.4,105894.0,17.46,17.47,17.38,17.4,105894.0
2023-12-14 11:15:00,17.39,17.66,17.26,17.65,166312.0,17.39,17.66,17.26,17.65,166312.0
2023-12-14 11:20:00,17.64,17.67,17.59,17.61,118649.0,17.64,17.67,17.59,17.61,118649.0
2023-12-14 11:25:00,17.62,17.77,17.61,17.7,187301.0,17.62,17.77,17.61,17.7,187301.0
2023-12-14 11:30:00,17.71,17.78,17.61,17.65,141222.0,17.71,17.78,17.61,17.65,141222.0
2023-12-14 11:35:00,17.65,17.67,17.6,17.63,66679.0,17.65,17.67,17.6,17.63,66679.0
2023-12-14 11:40:00,17.64,17.76,17.64,17.75,81899.0,17.64,17.76,17.64,17.75,81899.0
2023-12-14 11:45:00,17.76,17.79,17.74,17.77,102422.0,17.76,17.79,17.74,17.77,102422.0
2023-12-14 11:50:00,17.76,17.79,17.69,17.71,61400.0,17.76,17.79,17.69,17.71,61400.0
2023-12-14 11:55:00,17.71,17.74,17.62,17.63,134427.0,17.71,17.74,17.62,17.63,134427.0
2023-12-14 12:00:00,17.62,17.67,17.53,17.6,112498.0,17.62,17.67,17.53,17.6,112498.0
2023-12-14 12:05:00,17.6,17.7,17.59,17.67,67837.0,17.6,17.7,17.59,17.67,67837.0
2023-12-14 12:10:00,17.67,17.72,17.66,17.7,69851.0,17.67,17.72,17.66,17.7,69851.0
2023-12-14 12:15:00,17.69,17.78,17.68,17.75,124773.0,17.69,17.78,17.68,17.75,124773.0
2023-12-14 12:20:00,17.75,17.76,17.66,17.71,57137.0,17.75,17.76,17.66,17.71,57137.0
2023-12-14 12:25:00,17.72,17.77,17.7,17.74,74709.0,17.72,17.77,17.7,17.74,74709.0
2023-12-14 12:30:00,17.74,17.86,17.74,17.81,103845.0,17.74,17.86,17.74,17.81,103845.0
2023-12-14 12:35:00,17.8,17.8,17.7,17.7,52336.0,17.8,17.8,17.7,17.7,52336.0
2023-12-14 12:40:00,17.71,17.79,17.71,17.78,67395.0,17.71,17.79,17.71,17.78,67395.0
2023-12-14 12:45:00,17.79,17.84,17.73,17.83,55645.0,17.79,17.84,17.73,17.83,55645.0
2023-12-14 12:50:00,17.84,17.88,17.72,17.73,99842.0,17.84,17.88,17.72,17.73,99842.0
2023-12-14 12:55:00,17.73,17.74,17.48,17.51,165882.0,17.73,17.74,17.48,17.51,165882.0
2023-12-14 13:00:00,17.5,17.51,17.33,17.44,200692.0,17.5,17.51,17.33,17.44,200692.0
2023-12-14 13:05:00,17.44,17.53,17.43,17.51,62037.0,17.44,17.53,17.43,17.51,62037.0
2023-12-14 13:10:00,17.5,17.62,17.49,17.62,85423.0,17.5,17.62,17.49,17.62,85423.0
2023-12-14 13:15:00,17.61,17.69,17.61,17.68,55044.0,17.61,17.69,17.61,17.68,55044.0
2023-12-14 13:20:00,17.68,17.78,17.67,17.7,96630.0,17.68,17.78,17.67,17.7,96630.0
2023-12-14 13:25:00,17.71,17.73,17.63,17.64,64393.0,17.71,17.73,17.63,17.64,64393.0
2023-12-14 13:30:00,17.63,17.69,17.63,17.65,75452.0,17.63,17.69,17.63,17.65,75452.0
2023-12-14 13:35:00,17.66,17.68,17.59,17.63,44382.0,17.66,17.68,17.59,17.63,44382.0
2023-12-14 13:40:00,17.64,17.64,17.54,17.58,88964.0,17.64,17.64,17.54,17.58,88964.0
2023-12-14 13:45:00,17.59,17.59,17.45,17.48,61852.0,17.59,17.59,17.45,17.48,61852.0
2023-12-14 13:50:00,17.48,17.49,17.34,17.37,104955.0,17.48,17.49,17.34,17.37,104955.0
2023-12-14 13:55:00,17.37,17.5,17.36,17.47,87473.0,17.37,17.5,17.36,17.47,87473.0
2023-12-14 14:00:00,17.47,17.5,17.44,17.47,60048.0,17.47,17.5,17.44,17.47,60048.0
2023-12-14 14:05:00,17.48,17.5,17.4,17.41,48477.0,17.48,17.5,17.4,17.41,48477.0
2023-12-14 14:10:00,17.41,17.43,17.37,17.39,49252.0,17.41,17.43,17.37,17.39,49252.0
2023-12-14 14:15:00,17.39,17.47,17.35,17.46,50942.0,17.39,17.47,17.35,17.46,50942.0
2023-12-14 14:20:00,17.47,17.48,17.4,17.41,37268.0,17.47,17.48,17.4,17.41,37268.0
2023-12-14 14:25:00,17.41,17.55,17.4,17.53,87877.0,17.41,17.55,17.4,17.53,87877.0
2023-12-14 14:30:00,17.53,17.57,17.5,17.56,41634.0,17.53,17.57,17.5,17.56,41634.0
2023-12-14 14:35:00,17.55,17.6,17.5,17.51,64685.0,17.55,17.6,17.5,17.51,64685.0
2023-12-14 14:40:00,17.51,17.59,17.51,17.58,35789.0,17.51,17.59,17.51,17.58,35789.0
2023-12-14 14:45:00,17.58,17.59,17.55,17.58,26547.0,17.58,17.59,17.55,17.58,26547.0
2023-12-14 14:50:00,17.58,17.58,17.52,17.52,42168.0,17.58,17.58,17.52,17.52,42168.0
2023-12-14 14:55:00,17.52,17.65,17.51,17.64,64284.0,17.52,17.65,17.51,17.64,64284.0
2023-12-14 15:00:00,17.64,17.65,17.6,17.61,48940.0,17.64,17.65,17.6,17.61,48940.0
2023-12-14 15:05:00,17.6,17.66,17.59,17.65,48131.0,17.6,17.66,17.59,17.65,48131.0
2023-12-14 15:10:00,17.64,17.7,17.63,17.64,49353.0,17.64,17.7,17.63,17.64,49353.0
2023-12-14 15:15:00,17.64,17.66,17.58,17.65,59348.0,17.64,17.66,17.58,17.65,59348.0
2023-12-14 15:20:00,17.66,17.71,17.65,17.67,62158.0,17.66,17.71,17.65,17.67,62158.0
2023-12-14 15:25:00,17.67,17.68,17.58,17.58,57623.0,17.67,17.68,17.58,17.58,57623.0
2023-12-14 15:30:00,17.58,17.63,17.58,17.59,68791.0,17.58,17.63,17.58,17.59,68791.0
2023-12-14 15:35:00,17.59,17.66,17.56,17.61,105866.0,17.59,17.66,17.56,17.61,105866.0
2023-12-14 15:40:00,17.61,17.61,17.49,17.49,98347.0,17.61,17.61,17.49,17.49,98347.0
2023-12-14 15:45:00,17.5,17.55,17.48,17.52,120137.0,17.5,17.55,17.48,17.52,120137.0
2023-12-14 15:50:00,17.52,17.55,17.46,17.46,133899.0,17.52,17.55,17.46,17.46,133899.0
2023-12-14 15:55:00,17.47,17.48,17.42,17.43,355042.0,17.47,17.48,17.42,17.43,355042.0
2023-12-15 09:30:00,17.4,17.58,17.17,17.28,322744.0,17.4,17.58,17.17,17.28,322744.0
2023-12-15 09:35:00,17.28,17.4,17.2,17.34,116207.0,17.28,17.4,17.2,17.34,116207.0
2023-12-15 09:40:00,17.34,17.54,17.32,17.46,89738.0,17.34,17.54,17.32,17.46,89738.0
2023-12-15 09:45:00,17.49,17.51,17.2,17.24,118428.0,17.49,17.51,17.2,17.24,118428.0
2023-12-15 09:50:00,17.24,17.26,17.08,17.22,173245.0,17.24,17.26,17.08,17.22,173245.0
2023-12-15 09:55:00,17.22,17.3,17.21,17.28,57598.0,17.22,17.3,17.21,17.28,57598.0
2023-12-15 10:00:00,17.28,17.33,17.2,17.27,68681.0,17.28,17.33,17.2,17.27,68681.0
2023-12-15 10:05:00,17.27,17.3,17.17,17.21,56340.0,17.27,17.3,17.17,17.21,56340.0
2023-12-15 10:10:00,17.2,17.21,17.13,17.2,74138.0,17.2,17.21,17.13,17.2,74138.0
2023-12-15 10:15:00,17.2,17.21,17.01,17.01,112334.0,17.2,17.21,17.01,17.01,112334.0
2023-12-15 10:20:00,17.02,17.27,17.01,17.27,80815.0,17.02,17.27,17.01,17.27,80815.0
2023-12-15 10:25:00,17.27,17.39,17.25,17.33,137142.0,17.27,17.39,17.25,17.33,137142.0
2023-12-15 10:30:00,17.33,17.38,17.28,17.38,49604.0,17.33,17.38,17.28,17.38,49604.0
2023-12-15 10:35:00,17.38,17.42,17.31,17.32,77614.0,17.38,17.42,17.31,17.32,77614.0
2023-12-15 10:40:00,17.32,17.36,17.25,17.32,44895.0,17.32,17.36,17.25,17.32,44895.0
2023-12-15 10:45:00,17.32,17.35,17.27,17.33,43939.0,17.32,17.35,17.27,17.33,43939.0
2023-12-15 10:50:00,17.33,17.38,17.31,17.38,47959.0,17.33,17.38,17.31,17.38,47959.0
2023-12-15 10:55:00,17.38,17.5,17.37,17.44,76383.0,17.38,17.5,17.37,17.44,76383.0
2023-12-15 11:00:00,17.44,17.48,17.39,17.44,41146.0,17.44,17.48,17.39,17.44,41146.0
2023-12-15 11:05:00,17.44,17.45,17.33,17.36,60416.0,17.44,17.45,17.33,17.36,60416.0
2023-12-15 11:10:00,17.36,17.38,17.31,17.33,36453.0,17.36,17.38,17.31,17.33,36453.0
2023-12-15 11:15:00,17.32,17.35,17.26,17.27,44129.0,17.32,17.35,17.26,17.27,44129.0
2023-12-15 11:20:00,17.27,17.32,17.27,17.3,30951.0,17.27,17.32,17.27,17.3,30951.0
2023-12-15 11:25:00,17.32,17.38,17.31,17.37,40141.0,17.32,17.38,17.31,17.37,40141.0
2023-12-15 11:30:00,17.37,17.41,17.35,17.4,25146.0,17.37,17.41,17.35,17.4,25146.0
2023-12-15 11:35:00,17.39,17.41,17.36,17.36,25633.0,17.39,17.41,17.36,17.36,25633.0
2023-12-15 11:40:00,17.39,17.4,17.33,17.39,22471.0,17.39,17.4,17.33,17.39,22471.0
2023-12-15 11:45:00,17.38,17.38,17.29,17.29,37150.0,17.38,17.38,17.29,17.29,37150.0
2023-12-15 11:50:00,17.3,17.32,17.28,17.29,23793.0,17.3,17.32,17.28,17.29,23793.0
2023-12-15 11:55:00,17.29,17.34,17.26,17.34,24296.0,17.29,17.34,17.26,17.34,24296.0
2023-12-15 12:00:00,17.34,17.34,17.28,17.3,24626.0,17.34,17.34,17.28,17.3,24626.0
2023-12-15 12:05:00,17.3,17.3,17.26,17.28,24058.0,17.3,17.3,17.26,17.28,24058.0
2023-12-15 12:10:00,17.28,17.31,17.27,17.3,20419.0,17.28,17.31,17.27,17.3,20419.0
2023-12-15 12:15:00,17.31,17.33,17.24,17.24,26037.0,17.31,17.33,17.24,17.24,26037.0
2023-12-15 12:20:00,17.24,17.25,17.19,17.21,28847.0,17.24,17.25,17.19,17.21,28847.0
2023-12-15 12:25:00,17.21,17.27,17.21,17.27,32766.0,17.21,17.27,17.21,17.27,32766.0
2023-12-15 12:30:00,17.27,17.28,17.22,17.26,22151.0,17.27,17.28,17.22,17.26,22151.0
2023-12-15 12:35:00,17.25,17.27,17.2,17.24,20171.0,17.25,17.27,17.2,17.24,20171.0
2023-12-15 12:40:00,17.23,17.25,17.21,17.23,17660.0,17.23,17.25,17.21,17.23,17660.0
2023-12-15 12:45:00,17.23,17.28,17.19,17.26,74301.0,17.23,17.28,17.19,17.26,74301.0
2023-12-15 12:50:00,17.26,17.29,17.25,17.25,35744.0,17.26,17.29,17.25,17.25,35744.0
2023-12-15 12:55:00,17.24,17.27,17.19,17.2,27993.0,17.24,17.27,17.19,17.2,27993.0
2023-12-15 13:00:00,17.21,17.21,17.16,17.19,50754.0,17.21,17.21,17.16,17.19,50754.0
2023-12-15 13:05:00,17.2,17.21,17.1,17.11,50061.0,17.2,17.21,17.1,17.11,50061.0
2023-12-15 13:10:00,17.12,17.13,17.1,17.11,31486.0,17.12,17.13,17.1,17.11,31486.0
2023-12-15 13:15:00,17.11,17.17,17.07,17.15,43360.0,17.11,17.17,17.07,17.15,43360.0
2023-12-15 13:20:00,17.16,17.18,17.14,17.16,20322.0,17.16,17.18,17.14,17.16,20322.0
2023-12-15 13:25:00,17.16,17.26,17.16,17.26,28165.0,17.16,17.26,17.16,17.26,28165.0
2023-12-15 13:30:00,17.25,17.28,17.2,17.22,35480.0,17.25,17.28,17.2,17.22,35480.0
2023-12-15 13:35:00,17.23,17.25,17.21,17.23,20656.0,17.23,17.25,17.21,17.23,20656.0
2023-12-15 13:40:00,17.23,17.25,17.2,17.23,23656.0,17.23,17.25,17.2,17.23,23656.0
2023-12-15 13:45:00,17.22,17.23,17.18,17.22,27739.0,17.22,17.23,17.18,17.22,27739.0
2023-12-15 13:50:00,17.22,17.25,17.22,17.22,23398.0,17.22,17.25,17.22,17.22,23398.0
2023-12-15 13:55:00,17.22,17.24,17.16,17.16,28606.0,17.22,17.24,17.16,17.16,28606.0
2023-12-15 14:00:00,17.16,17.23,17.15,17.21,50627.0,17.16,17.23,17.15,17.21,50627.0
2023-12-15 14:05:00,17.21,17.23,17.18,17.22,26063.0,17.21,17.23,17.18,17.22,26063.0
2023-12-15 14:10:00,17.22,17.26,17.21,17.26,32105.0,17.22,17.26,17.21,17.26,32105.0
2023-12-15 14:15:00,17.26,17.34,17.26,17.34,36009.0,17.26,17.34,17.26,17.34,36009.0
2023-12-15 14:20:00,17.34,17.35,17.32,17.34,33832.0,17.34,17.35,17.32,17.34,33832.0
2023-12-15 14:25:00,17.34,17.35,17.29,17.32,37635.0,17.34,17.35,17.29,17.32,37635.0
2023-12-15 14:30:00,17.32,17.34,17.31,17.34,31897.0,17.32,17.34,17.31,17.34,31897.0
2023-12-15 14:35:00,17.34,17.35,17.33,17.34,27644.0,17.34,17.35,17.33,17.34,27644.0
2023-12-15 14:40:00,17.34,17.38,17.31,17.31,47757.0,17.34,17.38,17.31,17.31,47757.0
2023-12-15 14:45:00,17.31,17.33,17.3,17.3,23070.0,17.31,17.33,17.3,17.3,23070.0
2023-12-15 14:50:00,17.31,17.32,17.24,17.26,51670.0,17.31,17.32,17.24,17.26,51670.0
2023-12-15 14:55:00,17.26,17.26,17.22,17.25,36194.0,17.26,17.26,17.22,17.25,36194.0
2023-12-15 15:00:00,17.25,17.28,17.24,17.25,27656.0,17.25,17.28,17.24,17.25,27656.0
2023-12-15 15:05:00,17.25,17.26,17.22,17.25,15908.0,17.25,17.26,17.22,17.25,15908.0
2023-12-15 15:10:00,17.25,17.25,17.22,17.23,34989.0,17.25,17.25,17.22,17.23,34989.0
2023-12-15 15:15:00,17.23,17.24,17.18,17.2,52260.0,17.23,17.24,17.18,17.2,52260.0
2023-12-15 15:20:00,17.2,17.25,17.18,17.2,53828.0,17.2,17.25,17.18,17.2,53828.0
2023-12-15 15:25:00,17.2,17.25,17.2,17.25,32102.0,17.2,17.25,17.2,17.25,32102.0
2023-12-15 15:30:00,17.25,17.31,17.18,17.19,101032.0,17.25,17.31,17.18,17.19,101032.0
2023-12-15 15:35:00,17.19,17.2,17.13,17.16,81692.0,17.19,17.2,17.13,17.16,81692.0
2023-12-15 15:40:00,17.16,17.16,17.1,17.1,101337.0,17.16,17.16,17.1,17.1,101337.0
2023-12-15 15:45:00,17.11,17.19,17.07,17.18,199434.0,17.11,17.19,17.07,17.18,199434.0
2023-12-15 15:50:00,17.18,17.28,17.17,17.25,191375.0,17.18,17.28,17.17,17.25,191375.0
2023-12-15 15:55:00,17.25,17.3,17.22,17.25,410485.0,17.25,17.3,17.22,17.25,410485.0
2023-12-18 09:30:00,17.24,17.74,17.1,17.63,282693.0,17.24,17.74,17.1,17.63,282693.0
2023-12-18 09:35:00,17.65,18.16,17.61,18.12,347779.0,17.65,18.16,17.61,18.12,347779.0
2023-12-18 09:40:00,18.12,18.14,17.96,18.11,239397.0,18.12,18.14,17.96,18.11,239397.0
2023-12-18 09:45:00,18.11,18.24,18.09,18.23,183822.0,18.11,18.24,18.09,18.23,183822.0
2023-12-18 09:50:00,18.23,18.39,18.19,18.36,275955.0,18.23,18.39,18.19,18.36,275955.0
2023-12-18 09:55:00,18.37,18.41,18.16,18.26,241510.0,18.37,18.41,18.16,18.26,241510.0
2023-12-18 10:00:00,18.24,18.26,18.11,18.21,126890.0,18.24,18.26,18.11,18.21,126890.0
2023-12-18 10:05:00,18.2,18.28,18.12,18.28,164907.0,18.2,18.28,18.12,18.28,164907.0
2023-12-18 10:10:00,18.28,18.41,18.22,18.25,141069.0,18.28,18.41,18.22,18.25,141069.0
2023-12-18 10:15:00,18.27,18.28,18.17,18.27,94353.0,18.27,18.28,18.17,18.27,94353.0
2023-12-18 10:20:00,18.27,18.29,18.2,18.27,74668.0,18.27,18.29,18.2,18.27,74668.0
2023-12-18 10:25:00,18.26,18.29,18.1,18.21,98721.0,18.26,18.29,18.1,18.21,98721.0
2023-12-18 10:30:00,18.22,18.25,18.16,18.19,47833.0,18.22,18.25,18.16,18.19,47833.0
2023-12-18 10:35:00,18.18,18.19,17.89,17.93,160644.0,18.18,18.19,17.89,17.93,160644.0
2023-12-18 10:40:00,17.94,18.19,17.83,18.18,134361.0,17.94,18.19,17.83,18.18,134361.0
2023-12-18 10:45:00,18.17,18.39,18.15,18.37,179602.0,18.17,18.39,18.15,18.37,179602.0
2023-12-18 10:50:00,18.37,18.51,18.35,18.36,286049.0,18.37,18.51,18.35,18.36,286049.0
2023-12-18 10:55:00,18.37,18.41,18.15,18.23,141898.0,18.37,18.41,18.15,18.23,141898.0
2023-12-18 11:00:00,18.25,18.28,18.18,18.24,76606.0,18.25,18.28,18.18,18.24,76606.0
2023-12-18 11:05:00,18.23,18.24,18.12,18.18,48393.0,18.23,18.24,18.12,18.18,48393.0
2023-12-18 11:10:00,18.17,18.19,18.09,18.17,61928.0,18.17,18.19,18.09,18.17,61928.0
2023-12-18 11:15:00,18.17,18.2,18.13,18.16,52465.0,18.17,18.2,18.13,18.16,52465.0
2023-12-18 11:20:00,18.16,18.22,18.14,18.16,72611.0,18.16,18.22,18.14,18.16,72611.0
2023-12-18 11:25:00,18.16,18.2,18.13,18.15,34309.0,18.16,18.2,18.13,18.15,34309.0
2023-12-18 11:30:00,18.13,18.2,18.12,18.16,26522.0,18.13,18.2,18.12,18.16,26522.0
2023-12-18 11:35:00,18.17,18.17,18.1,18.1,31504.0,18.17,18.17,18.1,18.1,31504.0
2023-12-18 11:40:00,18.1,18.16,18.04,18.12,52109.0,18.1,18.16,18.04,18.12,52109.0
2023-12-18 11:45:00,18.12,18.2,18.1,18.19,33772.0,18.12,18.2,18.1,18.19,33772.0
2023-12-18 11:50:00,18.19,18.21,18.12,18.13,55446.0,18.19,18.21,18.12,18.13,55446.0
2023-12-18 11:55:00,18.14,18.16,18.03,18.07,76204.0,18.14,18.16,18.03,18.07,76204.0
2023-12-18 12:00:00,18.06,18.19,18.06,18.18,51441.0,18.06,18.19,18.06,18.18,51441.0
2023-12-18 12:05:00,18.17,18.2,18.16,18.17,26644.0,18.17,18.2,18.16,18.17,26644.0
2023-12-18 12:10:00,18.16,18.23,18.16,18.18,54201.0,18.16,18.23,18.16,18.18,54201.0
2023-12-18 12:15:00,18.19,18.24,18.16,18.2,38758.0,18.19,18.24,18.16,18.2,38758.0
2023-12-18 12:20:00,18.2,18.21,18.14,18.16,26629.0,18.2,18.21,18.14,18.16,26629.0
2023-12-18 12:25:00,18.17,18.18,18.1,18.15,33673.0,18.17,18.18,18.1,18.15,33673.0
2023-12-18 12:30:00,18.15,18.18,18.13,18.18,29466.0,18.15,18.18,18.13,18.18,29466.0
2023-12-18 12:35:00,18.19,18.24,18.18,18.23,56746.0,18.19,18.24,18.18,18.23,56746.0
2023-12-18 12:40:00,18.23,18.24,18.19,18.21,31194.0,18.23,18.24,18.19,18.21,31194.0
2023-12-18 12:45:00,18.21,18.29,18.21,18.29,65010.0,18.21,18.29,18.21,18.29,65010.0
2023-12-18 12:50:00,18.29,18.32,18.26,18.3,61046.0,18.29,18.32,18.26,18.3,61046.0
2023-12-18 12:55:00,18.29,18.32,18.26,18.3,35431.0,18.29,18.32,18.26,18.3,35431.0
2023-12-18 13:00:00,18.29,18.32,18.22,18.22,39833.0,18.29,18.32,18.22,18.22,39833.0
2023-12-18 13:05:00,18.23,18.27,18.2,18.26,16056.0,18.23,18.27,18.2,18.26,16056.0
2023-12-18 13:10:00,18.25,18.27,18.21,18.26,29536.0,18.25,18.27,18.21,18.26,29536.0
2023-12-18 13:15:00,18.27,18.32,18.26,18.28,27644.0,18.27,18.32,18.26,18.28,27644.0
2023-12-18 13:20:00,18.29,18.34,18.28,18.33,40295.0,18.29,18.34,18.28,18.33,40295.0
2023-12-18 13:25:00,18.34,18.34,18.29,18.3,37414.0,18.34,18.34,18.29,18.3,37414.0
2023-12-18 13:30:00,18.3,18.3,18.23,18.24,11824.0,18.3,18.3,18.23,18.24,11824.0
2023-12-18 13:35:00,18.24,18.3,18.22,18.24,38172.0,18.24,18.3,18.22,18.24,38172.0
2023-12-18 13:40:00,18.23,18.25,18.22,18.24,15572.0,18.23,18.25,18.22,18.24,15572.0
2023-12-18 13:45:00,18.25,18.34,18.25,18.34,36053.0,18.25,18.34,18.25,18.34,36053.0
2023-12-18 13:50:00,18.34,18.39,18.33,18.35,50530.0,18.34,18.39,18.33,18.35,50530.0
2023-12-18 13:55:00,18.35,18.36,18.32,18.35,33314.0,18.35,18.36,18.32,18.35,33314.0
2023-12-18 14:00:00,18.35,18.36,18.31,18.36,50714.0,18.35,18.36,18.31,18.36,50714.0
2023-12-18 14:05:00,18.35,18.36,18.28,18.28,28944.0,18.35,18.36,18.28,18.28,28944.0
2023-12-18 14:10:00,18.28,18.31,18.26,18.3,27323.0,18.28,18.31,18.26,18.3,27323.0
2023-12-18 14:15:00,18.3,18.32,18.26,18.29,19478.0,18.3,18.32,18.26,18.29,19478.0
2023-12-18 14:20:00,18.28,18.29,18.26,18.28,24886.0,18.28,18.29,18.26,18.28,24886.0
2023-12-18 14:25:00,18.26,18.26,18.17,18.2,62630.0,18.26,18.26,18.17,18.2,62630.0
2023-12-18 14:30:00,18.2,18.25,18.17,18.22,36397.0,18.2,18.25,18.17,18.22,36397.0
2023-12-18 14:35:00,18.23,18.25,18.21,18.23,18303.0,18.23,18.25,18.21,18.23,18303.0
2023-12-18 14:40:00,18.23,18.26,18.23,18.26,18427.0,18.23,18.26,18.23,18.26,18427.0
2023-12-18 14:45:00,18.26,18.27,18.23,18.26,36634.0,18.26,18.27,18.23,18.26,36634.0
2023-12-18 14:50:00,18.26,18.28,18.25,18.27,16146.0,18.26,18.28,18.25,18.27,16146.0
2023-12-18 14:55:00,18.27,18.29,18.23,18.27,31870.0,18.27,18.29,18.23,18.27,31870.0
2023-12-18 15:00:00,18.27,18.28,18.18,18.21,41450.0,18.27,18.28,18.18,18.21,41450.0
2023-12-18 15:05:00,18.21,18.21,18.12,18.13,45351.0,18.21,18.21,18.12,18.13,45351.0
2023-12-18 15:10:00,18.13,18.18,18.13,18.16,40261.0,18.13,18.18,18.13,18.16,40261.0
2023-12-18 15:15:00,18.17,18.18,18.13,18.14,18796.0,18.17,18.18,18.13,18.14,18796.0
2023-12-18 15:20:00,18.13,18.2,18.12,18.13,52779.0,18.13,18.2,18.12,18.13,52779.0
2023-12-18 15:25:00,18.12,18.13,18.04,18.05,88377.0,18.12,18.13,18.04,18.05,88377.0
2023-12-18 15:30:00,18.05,18.06,17.95,18.0,172907.0,18.05,18.06,17.95,18.0,172907.0
2023-12-18 15:35:00,18.0,18.0,17.87,17.93,110463.0,18.0,18.0,17.87,17.93,110463.0
2023-12-18 15:40:00,17.92,18.06,17.9,18.06,109502.0,17.92,18.06,17.9,18.06,109502.0
2023-12-18 15:45:00,18.06,18.07,17.97,18.0,103194.0,18.06,18.07,17.97,18.0,103194.0
2023-12-18 15:50:00,18.0,18.02,17.92,17.93,134705.0,18.0,18.02,17.92,17.93,134705.0
2023-12-18 15:55:00,17.92,17.94,17.83,17.86,256434.0,17.92,17.94,17.83,17.86,256434.0
2023-12-19 09:30:00,17.89,18.59,17.89,18.4,306531.0,17.89,18.59,17.89,18.4,306531.0
2023-12-19 09:35:00,18.4,18.45,18.2,18.28,138079.0,18.4,18.45,18.2,18.28,138079.0
2023-12-19 09:40:00,18.27,18.46,18.26,18.39,87507.0,18.27,18.46,18.26,18.39,87507.0
2023-12-19 09:45:00,18.38,18.43,18.3,18.31,72576.0,18.38,18.43,18.3,18.31,72576.0
2023-12-19 09:50:00,18.31,18.34,18.17,18.23,88531.0,18.31,18.34,18.17,18.23,88531.0
2023-12-19 09:55:00,18.23,18.28,18.18,18.19,78507.0,18.23,18.28,18.18,18.19,78507.0
2023-12-19 10:00:00,18.19,18.28,18.12,18.27,74137.0,18.19,18.28,18.12,18.27,74137.0
2023-12-19 10:05:00,18.25,18.28,18.17,18.22,56249.0,18.25,18.28,18.17,18.22,56249.0
2023-12-19 10:10:00,18.22,18.27,18.19,18.26,63526.0,18.22,18.27,18.19,18.26,63526.0
2023-12-19 10:15:00,18.23,18.29,18.21,18.21,51084.0,18.23,18.29,18.21,18.21,51084.0
2023-12-19 10:20:00,18.22,18.42,18.21,18.27,89378.0,18.22,18.42,18.21,18.27,89378.0
2023-12-19 10:25:00,18.26,18.37,18.25,18.3,37695.0,18.26,18.37,18.25,18.3,37695.0
2023-12-19 10:30:00,18.3,18.3,18.18,18.23,80464.0,18.3,18.3,18.18,18.23,80464.0
2023-12-19 10:35:00,18.23,18.28,18.17,18.24,53486.0,18.23,18.28,18.17,18.24,53486.0
2023-12-19 10:40:00,18.25,18.29,18.23,18.25,42407.0,18.25,18.29,18.23,18.25,42407.0
2023-12-19 10:45:00,18.27,18.33,18.26,18.28,48906.0,18.27,18.33,18.26,18.28,48906.0
2023-12-19 10:50:00,18.29,18.32,18.25,18.3,38449.0,18.29,18.32,18.25,18.3,38449.0
2023-12-19 10:55:00,18.3,18.32,18.24,18.26,19517.0,18.3,18.32,18.24,18.26,19517.0
2023-12-19 11:00:00,18.26,18.27,18.17,18.2,54508.0,18.26,18.27,18.17,18.2,54508.0
2023-12-19 11:05:00,18.2,18.22,18.16,18.21,24100.0,18.2,18.22,18.16,18.21,24100.0
2023-12-19 11:10:00,18.21,18.24,18.2,18.23,27391.0,18.21,18.24,18.2,18.23,27391.0
2023-12-19 11:15:00,18.23,18.27,18.15,18.16,32844.0,18.23,18.27,18.15,18.16,32844.0
2023-12-19 11:20:00,18.16,18.16,18.06,18.06,61111.0,18.16,18.16,18.06,18.06,61111.0
2023-12-19 11:25:00,18.05,18.06,18.02,18.02,37755.0,18.05,18.06,18.02,18.02,37755.0
2023-12-19 11:30:00,18.02,18.07,18.01,18.05,29681.0,18.02,18.07,18.01,18.05,29681.0
2023-12-19 11:35:00,18.05,18.08,18.04,18.04,50648.0,18.05,18.08,18.04,18.04,50648.0
2023-12-19 11:40:00,18.05,18.05,17.97,18.0,83039.0,18.05,18.05,17.97,18.0,83039.0
2023-12-19 11:45:00,18.0,18.0,17.89,17.89,72372.0,18.0,18.0,17.89,17.89,72372.0
2023-12-19 11:50:00,17.9,17.94,17.81,17.82,111486.0,17.9,17.94,17.81,17.82,111486.0
2023-12-19 11:55:00,17.82,17.83,17.23,17.57,400703.0,17.82,17.83,17.23,17.57,400703.0
2023-12-19 12:00:00,17.58,17.65,17.51,17.51,110941.0,17.58,17.65,17.51,17.51,110941.0
2023-12-19 12:05:00,17.51,17.65,17.51,17.64,58925.0,17.51,17.65,17.51,17.64,58925.0
2023-12-19 12:10:00,17.64,17.64,17.49,17.49,42943.0,17.64,17.64,17.49,17.49,42943.0
2023-12-19 12:15:00,17.5,17.5,17.36,17.46,91176.0,17.5,17.5,17.36,17.46,91176.0
2023-12-19 12:20:00,17.47,17.57,17.46,17.54,38217.0,17.47,17.57,17.46,17.54,38217.0
2023-12-19 12:25:00,17.55,17.62,17.55,17.59,27197.0,17.55,17.62,17.55,17.59,27197.0
2023-12-19 12:30:00,17.6,17.65,17.56,17.58,25748.0,17.6,17.65,17.56,17.58,25748.0
2023-12-19 12:35:00,17.58,17.65,17.58,17.62,26864.0,17.58,17.65,17.58,17.62,26864.0
2023-12-19 12:40:00,17.64,17.7,17.62,17.7,54729.0,17.64,17.7,17.62,17.7,54729.0
2023-12-19 12:45:00,17.69,17.72,17.67,17.69,41633.0,17.69,17.72,17.67,17.69,41633.0
2023-12-19 12:50:00,17.69,17.74,17.68,17.7,46902.0,17.69,17.74,17.68,17.7,46902.0
2023-12-19 12:55:00,17.69,17.7,17.67,17.69,56803.0,17.69,17.7,17.67,17.69,56803.0
2023-12-19 13:00:00,17.69,17.7,17.59,17.6,114866.0,17.69,17.7,17.59,17.6,114866.0
2023-12-19 13:05:00,17.6,17.63,17.58,17.59,53371.0,17.6,17.63,17.58,17.59,53371.0
2023-12-19 13:10:00,17.59,17.64,17.54,17.64,33746.0,17.59,17.64,17.54,17.64,33746.0
2023-12-19 13:15:00,17.65,17.68,17.61,17.66,33880.0,17.65,17.68,17.61,17.66,33880.0
2023-12-19 13:20:00,17.66,17.67,17.61,17.66,34500.0,17.66,17.67,17.61,17.66,34500.0
2023-12-19 13:25:00,17.66,17.67,17.62,17.66,45287.0,17.66,17.67,17.62,17.66,45287.0
2023-12-19 13:30:00,17.67,17.68,17.58,17.61,20769.0,17.67,17.68,17.58,17.61,20769.0
2023-12-19 13:35:00,17.61,17.64,17.6,17.62,23010.0,17.61,17.64,17.6,17.62,23010.0
2023-12-19 13:40:00,17.63,17.66,17.62,17.64,24729.0,17.63,17.66,17.62,17.64,24729.0
2023-12-19 13:45:00,17.64,17.66,17.64,17.65,21180.0,17.64,17.66,17.64,17.65,21180.0
2023-12-19 13:50:00,17.64,17.65,17.59,17.62,28975.0,17.64,17.65,17.59,17.62,28975.0
2023-12-19 13:55:00,17.62,17.67,17.6,17.66,20326.0,17.62,17.67,17.6,17.66,20326.0
2023-12-19 14:00:00,17.66,17.68,17.64,17.64,28967.0,17.66,17.68,17.64,17.64,28967.0
2023-12-19 14:05:00,17.65,17.69,17.64,17.69,41013.0,17.65,17.69,17.64,17.69,41013.0
2023-12-19 14:10:00,17.69,17.75,17.68,17.75,64637.0,17.69,17.75,17.68,17.75,64637.0
2023-12-19 14:15:00,17.74,17.75,17.71,17.75,35558.0,17.74,17.75,17.71,17.75,35558.0
2023-12-19 14:20:00,17.75,17.75,17.71,17.75,23890.0,17.75,17.75,17.71,17.75,23890.0
2023-12-19 14:25:00,17.75,17.77,17.72,17.74,42379.0,17.75,17.77,17.72,17.74,42379.0
2023-12-19 14:30:00,17.74,17.74,17.69,17.7,36397.0,17.74,17.74,17.69,17.7,36397.0
2023-12-19 14:35:00,17.7,17.7,17.63,17.65,28570.0,17.7,17.7,17.63,17.65,28570.0
2023-12-19 14:40:00,17.66,17.78,17.64,17.78,35643.0,17.66,17.78,17.64,17.78,35643.0
2023-12-19 14:45:00,17.78,17.78,17.72,17.75,40314.0,17.78,17.78,17.72,17.75,40314.0
2023-12-19 14:50:00,17.75,17.78,17.72,17.75,17821.0,17.75,17.78,17.72,17.75,17821.0
2023-12-19 14:55:00,17.75,17.75,17.71,17.73,15309.0,17.75,17.75,17.71,17.73,15309.0
2023-12-19 15:00:00,17.74,17.8,17.73,17.79,18039.0,17.74,17.8,17.73,17.79,18039.0
2023-12-19 15:05:00,17.79,17.8,17.74,17.74,28786.0,17.79,17.8,17.74,17.74,28786.0
2023-12-19 15:10:00,17.75,17.79,17.74,17.79,24548.0,17.75,17.79,17.74,17.79,24548.0
2023-12-19 15:15:00,17.79,17.79,17.66,17.71,66397.0,17.79,17.79,17.66,17.71,66397.0
2023-12-19 15:20:00,17.71,17.73,17.64,17.64,31689.0,17.71,17.73,17.64,17.64,31689.0
2023-12-19 15:25:00,17.64,17.71,17.63,17.71,30691.0,17.64,17.71,17.63,17.71,30691.0
2023-12-19 15:30:00,17.71,17.74,17.69,17.73,47069.0,17.71,17.74,17.69,17.73,47069.0
2023-12-19 15:35:00,17.73,17.75,17.7,17.74,29752.0,17.73,17.75,17.7,17.74,29752.0
2023-12-19 15:40:00,17.74,17.75,17.67,17.72,107839.0,17.74,17.75,17.67,17.72,107839.0
2023-12-19 15:45:00,17.73,17.75,17.69,17.73,36309.0,17.73,17.75,17.69,17.73,36309.0
2023-12-19 15:50:00,17.74,17.75,17.71,17.72,65271.0,17.74,17.75,17.71,17.72,65271.0
2023-12-19 15:55:00,17.73,17.73,17.68,17.73,191829.0,17.73,17.73,17.68,17.73,191829.0
2023-12-20 09:30:00,17.53,17.61,17.39,17.54,120748.0,17.53,17.61,17.39,17.54,120748.0
2023-12-20 09:35:00,17.57,17.89,17.53,17.82,140868.0,17.57,17.89,17.53,17.82,140868.0
2023-12-20 09:40:00,17.8,17.8,17.5,17.54,53027.0,17.8,17.8,17.5,17.54,53027.0
2023-12-20 09:45:00,17.5,17.66,17.5,17.6,48533.0,17.5,17.66,17.5,17.6,48533.0
2023-12-20 09:50:00,17.6,17.73,17.6,17.73,52309.0,17.6,17.73,17.6,17.73,52309.0
2023-12-20 09:55:00,17.73,17.77,17.7,17.73,58742.0,17.73,17.77,17.7,17.73,58742.0
2023-12-20 10:00:00,17.72,17.84,17.67,17.82,62981.0,17.72,17.84,17.67,17.82,62981.0
2023-12-20 10:05:00,17.81,17.91,17.8,17.81,80607.0,17.81,17.91,17.8,17.81,80607.0
2023-12-20 10:10:00,17.81,17.83,17.76,17.77,39749.0,17.81,17.83,17.76,17.77,39749.0
2023-12-20 10:15:00,17.77,17.8,17.67,17.69,44410.0,17.77,17.8,17.67,17.69,44410.0
2023-12-20 10:20:00,17.69,17.73,17.65,17.65,21682.0,17.69,17.73,17.65,17.65,21682.0
2023-12-20 10:25:00,17.66,17.71,17.65,17.65,36014.0,17.66,17.71,17.65,17.65,36014.0
2023-12-20 10:30:00,17.66,17.76,17.66,17.74,54542.0,17.66,17.76,17.66,17.74,54542.0
2023-12-20 10:35:00,17.74,17.8,17.74,17.77,28418.0,17.74,17.8,17.74,17.77,28418.0
2023-12-20 10:40:00,17.76,17.76,17.7,17.73,43436.0,17.76,17.76,17.7,17.73,43436.0
2023-12-20 10:45:00,17.72,17.85,17.7,17.76,96154.0,17.72,17.85,17.7,17.76,96154.0
2023-12-20 10:50:00,17.76,17.82,17.75,17.81,46601.0,17.76,17.82,17.75,17.81,46601.0
2023-12-20 10:55:00,17.82,17.82,17.77,17.79,45997.0,17.82,17.82,17.77,17.79,45997.0
2023-12-20 11:00:00,17.78,17.8,17.74,17.79,37488.0,17.78,17.8,17.74,17.79,37488.0
2023-12-20 11:05:00,17.79,17.8,17.75,17.75,34251.0,17.79,17.8,17.75,17.75,34251.0
2023-12-20 11:10:00,17.75,17.77,17.68,17.69,79594.0,17.75,17.77,17.68,17.69,79594.0
2023-12-20 11:15:00,17.69,17.75,17.68,17.69,15695.0,17.69,17.75,17.68,17.69,15695.0
2023-12-20 11:20:00,17.68,17.74,17.68,17.73,35410.0,17.68,17.74,17.68,17.73,35410.0
2023-12-20 11:25:00,17.73,17.75,17.7,17.71,24570.0,17.73,17.75,17.7,17.71,24570.0
2023-12-20 11:30:00,17.7,17.71,17.66,17.68,56651.0,17.7,17.71,17.66,17.68,56651.0
2023-12-20 11:35:00,17.69,17.71,17.67,17.67,25049.0,17.69,17.71,17.67,17.67,25049.0
2023-12-20 11:40:00,17.67,17.68,17.64,17.66,33348.0,17.67,17.68,17.64,17.66,33348.0
2023-12-20 11:45:00,17.66,17.7,17.64,17.67,25355.0,17.66,17.7,17.64,17.67,25355.0
2023-12-20 11:50:00,17.66,17.72,17.66,17.71,23928.0,17.66,17.72,17.66,17.71,23928.0
2023-12-20 11:55:00,17.7,17.74,17.7,17.74,19968.0,17.7,17.74,17.7,17.74,19968.0
2023-12-20 12:00:00,17.74,17.77,17.7,17.71,36511.0,17.74,17.77,17.7,17.71,36511.0
2023-12-20 12:05:00,17.7,17.71,17.69,17.7,28259.0,17.7,17.71,17.69,17.7,28259.0
2023-12-20 12:10:00,17.71,17.74,17.71,17.74,18831.0,17.71,17.74,17.71,17.74,18831.0
2023-12-20 12:15:00,17.74,17.77,17.71,17.71,21830.0,17.74,17.77,17.71,17.71,21830.0
2023-12-20 12:20:00,17.71,17.73,17.68,17.69,39596.0,17.71,17.73,17.68,17.69,39596.0
2023-12-20 12:25:00,17.7,17.73,17.7,17.73,22028.0,17.7,17.73,17.7,17.73,22028.0
2023-12-20 12:30:00,17.73,17.76,17.72,17.74,12946.0,17.73,17.76,17.72,17.74,12946.0
2023-12-20 12:35:00,17.75,17.76,17.73,17.75,11317.0,17.75,17.76,17.73,17.75,11317.0
2023-12-20 12:40:00,17.78,17.81,17.77,17.81,22613.0,17.78,17.81,17.77,17.81,22613.0
2023-12-20 12:45:00,17.8,17.84,17.8,17.83,25239.0,17.8,17.84,17.8,17.83,25239.0
2023-12-20 12:50:00,17.83,17.83,17.8,17.82,38706.0,17.83,17.83,17.8,17.82,38706.0
2023-12-20 12:55:00,17.82,17.82,17.79,17.8,15951.0,17.82,17.82,17.79,17.8,15951.0
2023-12-20 13:00:00,17.8,17.82,17.77,17.8,20272.0,17.8,17.82,17.77,17.8,20272.0
2023-12-20 13:05:00,17.79,17.89,17.78,17.88,29923.0,17.79,17.89,17.78,17.88,29923.0
2023-12-20 13:10:00,17.88,17.95,17.88,17.92,56500.0,17.88,17.95,17.88,17.92,56500.0
2023-12-20 13:15:00,17.92,18.11,17.91,18.11,152291.0,17.92,18.11,17.91,18.11,152291.0
2023-12-20 13:20:00,18.1,18.33,18.1,18.33,163354.0,18.1,18.33,18.1,18.33,163354.0
2023-12-20 13:25:00,18.32,18.38,18.07,18.15,200223.0,18.32,18.38,18.07,18.15,200223.0
2023-12-20 13:30:00,18.16,18.22,18.12,18.13,53707.0,18.16,18.22,18.12,18.13,53707.0
2023-12-20 13:35:00,18.13,18.13,18.03,18.09,56243.0,18.13,18.13,18.03,18.09,56243.0
2023-12-20 13:40:00,18.1,18.11,18.05,18.06,28890.0,18.1,18.11,18.05,18.06,28890.0
2023-12-20 13:45:00,18.07,18.07,17.92,17.97,76406.0,18.07,18.07,17.92,17.97,76406.0
2023-12-20 13:50:00,17.99,18.0,17.96,17.98,21544.0,17.99,18.0,17.96,17.98,21544.0
2023-12-20 13:55:00,17.97,17.98,17.94,17.98,31509.0,17.97,17.98,17.94,17.98,31509.0
2023-12-20 14:00:00,17.98,18.04,17.85,17.87,66876.0,17.98,18.04,17.85,17.87,66876.0
2023-12-20 14:05:00,17.86,17.88,17.82,17.85,35673.0,17.86,17.88,17.82,17.85,35673.0
2023-12-20 14:10:00,17.85,17.89,17.79,17.82,54544.0,17.85,17.89,17.79,17.82,54544.0
2023-12-20 14:15:00,17.82,17.88,17.81,17.87,47278.0,17.82,17.88,17.81,17.87,47278.0
2023-12-20 14:20:00,17.87,17.88,17.82,17.82,15932.0,17.87,17.88,17.82,17.82,15932.0
2023-12-20 14:25:00,17.83,17.87,17.74,17.74,64357.0,17.83,17.87,17.74,17.74,64357.0
2023-12-20 14:30:00,17.74,17.78,17.71,17.73,32597.0,17.74,17.78,17.71,17.73,32597.0
2023-12-20 14:35:00,17.73,17.78,17.67,17.68,54522.0,17.73,17.78,17.67,17.68,54522.0
2023-12-20 14:40:00,17.69,17.71,17.62,17.62,21812.0,17.69,17.71,17.62,17.62,21812.0
2023-12-20 14:45:00,17.62,17.64,17.55,17.61,53272.0,17.62,17.64,17.55,17.61,53272.0
2023-12-20 14:50:00,17.61,17.62,17.45,17.53,76331.0,17.61,17.62,17.45,17.53,76331.0
2023-12-20 14:55:00,17.53,17.55,17.47,17.49,41708.0,17.53,17.55,17.47,17.49,41708.0
2023-12-20 15:00:00,17.48,17.51,17.36,17.37,79614.0,17.48,17.51,17.36,17.37,79614.0
2023-12-20 15:05:00,17.36,17.38,17.22,17.29,96699.0,17.36,17.38,17.22,17.29,96699.0
2023-12-20 15:10:00,17.3,17.39,17.3,17.36,27201.0,17.3,17.39,17.3,17.36,27201.0
2023-12-20 15:15:00,17.37,17.5,17.37,17.45,46955.0,17.37,17.5,17.37,17.45,46955.0
2023-12-20 15:20:00,17.45,17.47,17.34,17.34,42913.0,17.45,17.47,17.34,17.34,42913.0
2023-12-20 15:25:00,17.33,17.35,17.27,17.27,61940.0,17.33,17.35,17.27,17.27,61940.0
2023-12-20 15:30:00,17.27,17.32,17.17,17.22,72353.0,17.27,17.32,17.17,17.22,72353.0
2023-12-20 15:35:00,17.21,17.21,17.13,17.14,59971.0,17.21,17.21,17.13,17.14,59971.0
2023-12-20 15:40:00,17.14,17.26,17.13,17.18,102203.0,17.14,17.26,17.13,17.18,102203.0
2023-12-20 15:45:00,17.18,17.18,17.06,17.11,123780.0,17.18,17.18,17.06,17.11,123780.0
2023-12-20 15:50:00,17.12,17.17,17.02,17.07,128596.0,17.12,17.17,17.02,17.07,128596.0
2023-12-20 15:55:00,17.07,17.07,16.89,16.93,440394.0,17.07,17.07,16.89,16.93,440394.0
2023-12-21 09:30:00,17.19,17.34,17.11,17.26,139876.0,17.19,17.34,17.11,17.26,139876.0
2023-12-21 09:35:00,17.27,17.32,16.95,17.15,94037.0,17.27,17.32,16.95,17.15,94037.0
2023-12-21 09:40:00,17.15,17.16,16.9,16.92,100134.0,17.15,17.16,16.9,16.92,100134.0
2023-12-21 09:45:00,16.94,17.06,16.92,17.0,72910.0,16.94,17.06,16.92,17.0,72910.0
2023-12-21 09:50:00,17.0,17.09,16.99,17.06,47259.0,17.0,17.09,16.99,17.06,47259.0
2023-12-21 09:55:00,17.06,17.1,16.95,17.02,45219.0,17.06,17.1,16.95,17.02,45219.0
2023-12-21 10:00:00,17.0,17.04,16.91,16.96,57716.0,17.0,17.04,16.91,16.96,57716.0
2023-12-21 10:05:00,16.97,16.97,16.86,16.89,93608.0,16.97,16.97,16.86,16.89,93608.0
2023-12-21 10:10:00,16.9,17.04,16.89,17.01,77733.0,16.9,17.04,16.89,17.01,77733.0
2023-12-21 10:15:00,17.01,17.08,16.97,17.06,30298.0,17.01,17.08,16.97,17.06,30298.0
2023-12-21 10:20:00,17.06,17.13,17.05,17.09,49268.0,17.06,17.13,17.05,17.09,49268.0
2023-12-21 10:25:00,17.08,17.08,16.98,17.02,54938.0,17.08,17.08,16.98,17.02,54938.0
2023-12-21 10:30:00,17.03,17.12,17.0,17.12,37732.0,17.03,17.12,17.0,17.12,37732.0
2023-12-21 10:35:00,17.11,17.15,17.09,17.09,44637.0,17.11,17.15,17.09,17.09,44637.0
2023-12-21 10:40:00,17.08,17.13,17.03,17.11,34577.0,17.08,17.13,17.03,17.11,34577.0
2023-12-21 10:45:00,17.11,17.13,17.05,17.06,29637.0,17.11,17.13,17.05,17.06,29637.0
2023-12-21 10:50:00,17.05,17.05,16.98,16.98,34077.0,17.05,17.05,16.98,16.98,34077.0
2023-12-21 10:55:00,16.99,17.05,16.99,17.04,26252.0,16.99,17.05,16.99,17.04,26252.0
2023-12-21 11:00:00,17.04,17.1,17.04,17.07,14275.0,17.04,17.1,17.04,17.07,14275.0
2023-12-21 11:05:00,17.06,17.06,16.97,17.0,35288.0,17.06,17.06,16.97,17.0,35288.0
2023-12-21 11:10:00,16.99,17.01,16.96,16.98,14002.0,16.99,17.01,16.96,16.98,14002.0
2023-12-21 11:15:00,16.98,16.99,16.86,16.87,43344.0,16.98,16.99,16.86,16.87,43344.0
2023-12-21 11:20:00,16.87,16.9,16.83,16.87,38106.0,16.87,16.9,16.83,16.87,38106.0
2023-12-21 11:25:00,16.86,16.89,16.84,16.89,24983.0,16.86,16.89,16.84,16.89,24983.0
2023-12-21 11:30:00,16.9,16.9,16.77,16.78,79989.0,16.9,16.9,16.77,16.78,79989.0
2023-12-21 11:35:00,16.78,16.85,16.78,16.8,43461.0,16.78,16.85,16.78,16.8,43461.0
2023-12-21 11:40:00,16.81,16.86,16.79,16.82,29928.0,16.81,16.86,16.79,16.82,29928.0
2023-12-21 11:45:00,16.82,16.87,16.82,16.86,26948.0,16.82,16.87,16.82,16.86,26948.0
2023-12-21 11:50:00,16.86,16.9,16.85,16.89,32422.0,16.86,16.9,16.85,16.89,32422.0
2023-12-21 11:55:00,16.89,16.9,16.83,16.86,13919.0,16.89,16.9,16.83,16.86,13919.0
2023-12-21 12:00:00,16.86,16.95,16.83,16.91,45248.0,16.86,16.95,16.83,16.91,45248.0
2023-12-21 12:05:00,16.93,16.93,16.86,16.86,15609.0,16.93,16.93,16.86,16.86,15609.0
2023-12-21 12:10:00,16.86,16.9,16.82,16.83,24529.0,16.86,16.9,16.82,16.83,24529.0
2023-12-21 12:15:00,16.83,16.88,16.81,16.81,19839.0,16.83,16.88,16.81,16.81,19839.0
2023-12-21 12:20:00,16.82,16.82,16.78,16.79,21547.0,16.82,16.82,16.78,16.79,21547.0
2023-12-21 12:25:00,16.78,16.81,16.77,16.79,30907.0,16.78,16.81,16.77,16.79,30907.0
2023-12-21 12:30:00,16.77,16.81,16.7,16.7,76888.0,16.77,16.81,16.7,16.7,76888.0
2023-12-21 12:35:00,16.71,16.72,16.67,16.69,53298.0,16.71,16.72,16.67,16.69,53298.0
2023-12-21 12:40:00,16.7,16.73,16.68,16.7,14961.0,16.7,16.73,16.68,16.7,14961.0
2023-12-21 12:45:00,16.71,16.71,16.66,16.68,27197.0,16.71,16.71,16.66,16.68,27197.0
2023-12-21 12:50:00,16.68,16.77,16.68,16.74,30829.0,16.68,16.77,16.68,16.74,30829.0
2023-12-21 12:55:00,16.73,16.73,16.69,16.71,10035.0,16.73,16.73,16.69,16.71,10035.0
2023-12-21 13:00:00,16.72,16.82,16.72,16.81,25805.0,16.72,16.82,16.72,16.81,25805.0
2023-12-21 13:05:00,16.82,16.82,16.77,16.82,19132.0,16.82,16.82,16.77,16.82,19132.0
2023-12-21 13:10:00,16.81,16.82,16.77,16.77,14303.0,16.81,16.82,16.77,16.77,14303.0
2023-12-21 13:15:00,16.77,16.77,16.69,16.69,21418.0,16.77,16.77,16.69,16.69,21418.0
2023-12-21 13:20:00,16.7,16.73,16.67,16.72,31691.0,16.7,16.73,16.67,16.72,31691.0
2023-12-21 13:25:00,16.71,16.72,16.67,16.7,15486.0,16.71,16.72,16.67,16.7,15486.0
2023-12-21 13:30:00,16.71,16.72,16.67,16.68,21486.0,16.71,16.72,16.67,16.68,21486.0
2023-12-21 13:35:00,16.68,16.69,16.63,16.66,96606.0,16.68,16.69,16.63,16.66,96606.0
2023-12-21 13:40:00,16.66,16.68,16.62,16.64,25415.0,16.66,16.68,16.62,16.64,25415.0
2023-12-21 13:45:00,16.64,16.65,16.59,16.61,24591.0,16.64,16.65,16.59,16.61,24591.0
2023-12-21 13:50:00,16.62,16.67,16.61,16.67,27690.0,16.62,16.67,16.61,16.67,27690.0
2023-12-21 13:55:00,16.68,16.74,16.68,16.73,28962.0,16.68,16.74,16.68,16.73,28962.0
2023-12-21 14:00:00,16.73,16.77,16.71,16.77,19048.0,16.73,16.77,16.71,16.77,19048.0
2023-12-21 14:05:00,16.77,16.8,16.74,16.74,32750.0,16.77,16.8,16.74,16.74,32750.0
2023-12-21 14:10:00,16.75,16.78,16.73,16.75,10323.0,16.75,16.78,16.73,16.75,10323.0
2023-12-21 14:15:00,16.74,16.78,16.73,16.76,31638.0,16.74,16.78,16.73,16.76,31638.0
2023-12-21 14:20:00,16.76,16.79,16.73,16.76,16442.0,16.76,16.79,16.73,16.76,16442.0
2023-12-21 14:25:00,16.77,16.78,16.75,16.77,22490.0,16.77,16.78,16.75,16.77,22490.0
2023-12-21 14:30:00,16.77,16.77,16.7,16.74,31764.0,16.77,16.77,16.7,16.74,31764.0
2023-12-21 14:35:00,16.73,16.74,16.69,16.71,26438.0,16.73,16.74,16.69,16.71,26438.0
2023-12-21 14:40:00,16.71,16.72,16.69,16.7,39993.0,16.71,16.72,16.69,16.7,39993.0
2023-12-21 14:45:00,16.71,16.73,16.7,16.71,25749.0,16.71,16.73,16.7,16.71,25749.0
2023-12-21 14:50:00,16.72,16.72,16.67,16.67,33247.0,16.72,16.72,16.67,16.67,33247.0
2023-12-21 14:55:00,16.67,16.68,16.61,16.68,28934.0,16.67,16.68,16.61,16.68,28934.0
2023-12-21 15:00:00,16.69,16.72,16.67,16.69,23265.0,16.69,16.72,16.67,16.69,23265.0
2023-12-21 15:05:00,16.7,16.7,16.67,16.69,14212.0,16.7,16.7,16.67,16.69,14212.0
2023-12-21 15:10:00,16.68,16.72,16.67,16.7,23761.0,16.68,16.72,16.67,16.7,23761.0
2023-12-21 15:15:00,16.7,16.7,16.66,16.67,17689.0,16.7,16.7,16.66,16.67,17689.0
2023-12-21 15:20:00,16.67,16.69,16.65,16.68,42818.0,16.67,16.69,16.65,16.68,42818.0
2023-12-21 15:25:00,16.68,16.71,16.66,16.7,25262.0,16.68,16.71,16.66,16.7,25262.0
2023-12-21 15:30:00,16.69,16.81,16.67,16.8,28207.0,16.69,16.81,16.67,16.8,28207.0
2023-12-21 15:35:00,16.8,16.88,16.8,16.87,45158.0,16.8,16.88,16.8,16.87,45158.0
2023-12-21 15:40:00,16.87,16.92,16.86,16.89,58998.0,16.87,16.92,16.86,16.89,58998.0
2023-12-21 15:45:00,16.89,16.95,16.88,16.92,64577.0,16.89,16.95,16.88,16.92,64577.0
2023-12-21 15:50:00,16.93,16.96,16.91,16.94,68970.0,16.93,16.96,16.91,16.94,68970.0
2023-12-21 15:55:00,16.93,17.01,16.91,17.0,195997.0,16.93,17.01,16.91,17.0,195997.0
2023-12-22 09:30:00,16.78,16.89,16.45,16.76,230202.0,16.78,16.89,16.45,16.76,230202.0
2023-12-22 09:35:00,16.75,16.95,16.74,16.87,57235.0,16.75,16.95,16.74,16.87,57235.0
2023-12-22 09:40:00,16.88,16.94,16.82,16.94,41498.0,16.88,16.94,16.82,16.94,41498.0
2023-12-22 09:45:00,16.94,16.98,16.89,16.9,60281.0,16.94,16.98,16.89,16.9,60281.0
2023-12-22 09:50:00,16.9,16.94,16.86,16.87,29972.0,16.9,16.94,16.86,16.87,29972.0
2023-12-22 09:55:00,16.87,16.95,16.85,16.87,56035.0,16.87,16.95,16.85,16.87,56035.0
2023-12-22 10:00:00,16.88,16.94,16.86,16.88,14746.0,16.88,16.94,16.86,16.88,14746.0
2023-12-22 10:05:00,16.87,16.93,16.87,16.92,21686.0,16.87,16.93,16.87,16.92,21686.0
2023-12-22 10:10:00,16.92,16.95,16.87,16.88,58267.0,16.92,16.95,16.87,16.88,58267.0
2023-12-22 10:15:00,16.88,16.9,16.77,16.87,79338.0,16.88,16.9,16.77,16.87,79338.0
2023-12-22 10:20:00,16.87,16.88,16.82,16.85,65729.0,16.87,16.88,16.82,16.85,65729.0
2023-12-22 10:25:00,16.86,16.9,16.82,16.86,20417.0,16.86,16.9,16.82,16.86,20417.0
2023-12-22 10:30:00,16.85,16.91,16.82,16.89,36310.0,16.85,16.91,16.82,16.89,36310.0
2023-12-22 10:35:00,16.88,16.9,16.83,16.86,18483.0,16.88,16.9,16.83,16.86,18483.0
2023-12-22 10:40:00,16.88,16.95,16.86,16.93,25759.0,16.88,16.95,16.86,16.93,25759.0
2023-12-22 10:45:00,16.94,17.03,16.92,16.96,35166.0,16.94,17.03,16.92,16.96,35166.0
2023-12-22 10:50:00,16.97,17.1,16.96,17.06,58075.0,16.97,17.1,16.96,17.06,58075.0
2023-12-22 10:55:00,17.07,17.07,16.98,16.98,35898.0,17.07,17.07,16.98,16.98,35898.0
2023-12-22 11:00:00,16.98,17.05,16.95,17.03,115268.0,16.98,17.05,16.95,17.03,115268.0
2023-12-22 11:05:00,17.02,17.05,16.97,17.05,20330.0,17.02,17.05,16.97,17.05,20330.0
2023-12-22 11:10:00,17.04,17.04,16.98,17.01,26491.0,17.04,17.04,16.98,17.01,26491.0
2023-12-22 11:15:00,17.02,17.08,17.01,17.06,18977.0,17.02,17.08,17.01,17.06,18977.0
2023-12-22 11:20:00,17.06,17.2,17.06,17.14,84574.0,17.06,17.2,17.06,17.14,84574.0
2023-12-22 11:25:00,17.13,17.13,17.06,17.07,110665.0,17.13,17.13,17.06,17.07,110665.0
2023-12-22 11:30:00,17.07,17.1,17.04,17.09,54675.0,17.07,17.1,17.04,17.09,54675.0
2023-12-22 11:35:00,17.08,17.18,17.08,17.13,45082.0,17.08,17.18,17.08,17.13,45082.0
2023-12-22 11:40:00,17.14,17.15,17.12,17.14,34153.0,17.14,17.15,17.12,17.14,34153.0
2023-12-22 11:45:00,17.14,17.18,17.13,17.15,12342.0,17.14,17.18,17.13,17.15,12342.0
2023-12-22 11:50:00,17.15,17.17,17.14,17.14,8204.0,17.15,17.17,17.14,17.14,8204.0
2023-12-22 11:55:00,17.14,17.16,17.07,17.09,27693.0,17.14,17.16,17.07,17.09,27693.0
2023-12-22 12:00:00,17.08,17.09,17.05,17.08,13298.0,17.08,17.09,17.05,17.08,13298.0
2023-12-22 12:05:00,17.08,17.11,17.05,17.05,7315.0,17.08,17.11,17.05,17.05,7315.0
2023-12-22 12:10:00,17.05,17.07,17.02,17.04,10456.0,17.05,17.07,17.02,17.04,10456.0
2023-12-22 12:15:00,17.04,17.08,17.03,17.06,5550.0,17.04,17.08,17.03,17.06,5550.0
2023-12-22 12:20:00,17.07,17.09,17.04,17.06,57290.0,17.07,17.09,17.04,17.06,57290.0
2023-12-22 12:25:00,17.07,17.1,17.05,17.09,19631.0,17.07,17.1,17.05,17.09,19631.0
2023-12-22 12:30:00,17.07,17.12,17.07,17.11,12704.0,17.07,17.12,17.07,17.11,12704.0
2023-12-22 12:35:00,17.11,17.11,17.04,17.1,15406.0,17.11,17.11,17.04,17.1,15406.0
2023-12-22 12:40:00,17.1,17.12,17.09,17.12,8335.0,17.1,17.12,17.09,17.12,8335.0
2023-12-22 12:45:00,17.11,17.14,17.11,17.13,19000.0,17.11,17.14,17.11,17.13,19000.0
2023-12-22 12:50:00,17.12,17.13,17.11,17.12,9411.0,17.12,17.13,17.11,17.12,9411.0
2023-12-22 12:55:00,17.12,17.14,17.11,17.13,15528.0,17.12,17.14,17.11,17.13,15528.0
2023-12-22 13:00:00,17.14,17.14,17.12,17.13,12130.0,17.14,17.14,17.12,17.13,12130.0
2023-12-22 13:05:00,17.12,17.15,17.12,17.14,8772.0,17.12,17.15,17.12,17.14,8772.0
2023-12-22 13:10:00,17.15,17.18,17.14,17.18,16963.0,17.15,17.18,17.14,17.18,16963.0
2023-12-22 13:15:00,17.17,17.18,17.11,17.14,20545.0,17.17,17.18,17.11,17.14,20545.0
2023-12-22 13:20:00,17.13,17.15,17.13,17.13,9414.0,17.13,17.15,17.13,17.13,9414.0
2023-12-22 13:25:00,17.12,17.13,17.11,17.12,13769.0,17.12,17.13,17.11,17.12,13769.0
2023-12-22 13:30:00,17.11,17.12,17.06,17.07,21233.0,17.11,17.12,17.06,17.07,21233.0
2023-12-22 13:35:00,17.07,17.1,17.05,17.05,23314.0,17.07,17.1,17.05,17.05,23314.0
2023-12-22 13:40:00,17.05,17.09,17.04,17.09,21539.0,17.05,17.09,17.04,17.09,21539.0
2023-12-22 13:45:00,17.08,17.11,17.07,17.11,8258.0,17.08,17.11,17.07,17.11,8258.0
2023-12-22 13:50:00,17.1,17.12,17.1,17.1,4789.0,17.1,17.12,17.1,17.1,4789.0
2023-12-22 13:55:00,17.1,17.1,17.04,17.07,28083.0,17.1,17.1,17.04,17.07,28083.0
2023-12-22 14:00:00,17.07,17.08,17.04,17.05,17222.0,17.07,17.08,17.04,17.05,17222.0
2023-12-22 14:05:00,17.04,17.04,16.99,17.0,31627.0,17.04,17.04,16.99,17.0,31627.0
2023-12-22 14:10:00,17.0,17.02,16.97,16.98,15062.0,17.0,17.02,16.97,16.98,15062.0
2023-12-22 14:15:00,16.98,16.98,16.92,16.96,57939.0,16.98,16.98,16.92,16.96,57939.0
2023-12-22 14:20:00,16.95,17.0,16.9,16.93,18128.0,16.95,17.0,16.9,16.93,18128.0
2023-12-22 14:25:00,16.91,16.94,16.88,16.88,24284.0,16.91,16.94,16.88,16.88,24284.0
2023-12-22 14:30:00,16.89,16.94,16.88,16.92,26612.0,16.89,16.94,16.88,16.92,26612.0
2023-12-22 14:35:00,16.91,17.0,16.91,16.97,14320.0,16.91,17.0,16.91,16.97,14320.0
2023-12-22 14:40:00,16.97,17.02,16.97,16.99,11899.0,16.97,17.02,16.97,16.99,11899.0
2023-12-22 14:45:00,16.99,17.04,16.99,17.02,18912.0,16.99,17.04,16.99,17.02,18912.0
2023-12-22 14:50:00,17.03,17.04,17.02,17.03,5862.0,17.03,17.04,17.02,17.03,5862.0
2023-12-22 14:55:00,17.03,17.06,17.02,17.05,11538.0,17.03,17.06,17.02,17.05,11538.0
2023-12-22 15:00:00,17.05,17.09,17.05,17.07,12879.0,17.05,17.09,17.05,17.07,12879.0
2023-12-22 15:05:00,17.06,17.08,17.05,17.08,10308.0,17.06,17.08,17.05,17.08,10308.0
2023-12-22 15:10:00,17.07,17.11,17.07,17.1,24886.0,17.07,17.11,17.07,17.1,24886.0
2023-12-22 15:15:00,17.1,17.14,17.08,17.1,27428.0,17.1,17.14,17.08,17.1,27428.0
2023-12-22 15:20:00,17.1,17.11,17.05,17.05,33319.0,17.1,17.11,17.05,17.05,33319.0
2023-12-22 15:25:00,17.05,17.08,17.03,17.03,45761.0,17.05,17.08,17.03,17.03,45761.0
2023-12-22 15:30:00,17.03,17.05,17.01,17.05,48215.0,17.03,17.05,17.01,17.05,48215.0
2023-12-22 15:35:00,17.04,17.06,16.98,16.98,48188.0,17.04,17.06,16.98,16.98,48188.0
2023-12-22 15:40:00,16.98,17.01,16.96,17.0,36562.0,16.98,17.01,16.96,17.0,36562.0
2023-12-22 15:45:00,17.0,17.01,16.95,16.95,63559.0,17.0,17.01,16.95,16.95,63559.0
2023-12-22 15:50:00,16.98,16.99,16.94,16.96,94481.0,16.98,16.99,16.94,16.96,94481.0
2023-12-22 15:55:00,16.96,16.99,16.94,16.97,185660.0,16.96,16.99,16.94,16.97,185660.0
2023-12-26 09:30:00,16.98,17.04,16.89,17.01,94190.0,16.98,17.04,16.89,17.01,94190.0
2023-12-26 09:35:00,17.0,17.01,16.89,16.9,57810.0,17.0,17.01,16.89,16.9,57810.0
2023-12-26 09:40:00,16.89,16.89,16.82,16.84,37144.0,16.89,16.89,16.82,16.84,37144.0
2023-12-26 09:45:00,16.87,16.91,16.82,16.89,46058.0,16.87,16.91,16.82,16.89,46058.0
2023-12-26 09:50:00,16.89,16.92,16.86,16.87,34866.0,16.89,16.92,16.86,16.87,34866.0
2023-12-26 09:55:00,16.89,16.94,16.86,16.86,31554.0,16.89,16.94,16.86,16.86,31554.0
2023-12-26 10:00:00,16.87,16.91,16.82,16.87,40215.0,16.87,16.91,16.82,16.87,40215.0
2023-12-26 10:05:00,16.87,17.01,16.86,17.0,33691.0,16.87,17.01,16.86,17.0,33691.0
2023-12-26 10:10:00,17.01,17.08,17.0,17.05,59112.0,17.01,17.08,17.0,17.05,59112.0
2023-12-26 10:15:00,17.06,17.12,17.05,17.1,27702.0,17.06,17.12,17.05,17.1,27702.0
2023-12-26 10:20:00,17.11,17.12,17.09,17.11,21439.0,17.11,17.12,17.09,17.11,21439.0
2023-12-26 10:25:00,17.11,17.17,17.11,17.12,21758.0,17.11,17.17,17.11,17.12,21758.0
2023-12-26 10:30:00,17.12,17.16,17.1,17.13,32495.0,17.12,17.16,17.1,17.13,32495.0
2023-12-26 10:35:00,17.13,17.29,17.11,17.26,126064.0,17.13,17.29,17.11,17.26,126064.0
2023-12-26 10:40:00,17.27,17.27,17.15,17.16,42757.0,17.27,17.27,17.15,17.16,42757.0
2023-12-26 10:45:00,17.17,17.23,17.16,17.18,25505.0,17.17,17.23,17.16,17.18,25505.0
2023-12-26 10:50:00,17.2,17.2,17.14,17.16,20264.0,17.2,17.2,17.14,17.16,20264.0
2023-12-26 10:55:00,17.16,17.16,17.07,17.11,25647.0,17.16,17.16,17.07,17.11,25647.0
2023-12-26 11:00:00,17.12,17.13,17.05,17.07,13978.0,17.12,17.13,17.05,17.07,13978.0
2023-12-26 11:05:00,17.07,17.09,17.03,17.06,22387.0,17.07,17.09,17.03,17.06,22387.0
2023-12-26 11:10:00,17.06,17.11,17.02,17.07,32203.0,17.06,17.11,17.02,17.07,32203.0
2023-12-26 11:15:00,17.06,17.08,17.03,17.06,57169.0,17.06,17.08,17.03,17.06,57169.0
2023-12-26 11:20:00,17.05,17.09,17.02,17.02,27567.0,17.05,17.09,17.02,17.02,27567.0
2023-12-26 11:25:00,17.03,17.04,17.01,17.02,19940.0,17.03,17.04,17.01,17.02,19940.0
2023-12-26 11:30:00,17.02,17.06,17.02,17.04,16554.0,17.02,17.06,17.02,17.04,16554.0
2023-12-26 11:35:00,17.05,17.05,16.99,17.01,58800.0,17.05,17.05,16.99,17.01,58800.0
2023-12-26 11:40:00,17.02,17.03,17.01,17.03,38132.0,17.02,17.03,17.01,17.03,38132.0
2023-12-26 11:45:00,17.03,17.03,16.97,16.97,14471.0,17.03,17.03,16.97,16.97,14471.0
2023-12-26 11:50:00,16.98,17.05,16.97,17.04,39958.0,16.98,17.05,16.97,17.04,39958.0
2023-12-26 11:55:00,17.05,17.1,17.04,17.09,40090.0,17.05,17.1,17.04,17.09,40090.0
2023-12-26 12:00:00,17.09,17.13,17.08,17.13,28161.0,17.09,17.13,17.08,17.13,28161.0
2023-12-26 12:05:00,17.13,17.19,17.12,17.18,42210.0,17.13,17.19,17.12,17.18,42210.0
2023-12-26 12:10:00,17.18,17.23,17.16,17.16,26525.0,17.18,17.23,17.16,17.16,26525.0
2023-12-26 12:15:00,17.15,17.19,17.14,17.17,39548.0,17.15,17.19,17.14,17.17,39548.0
2023-12-26 12:20:00,17.17,17.23,17.15,17.19,25355.0,17.17,17.23,17.15,17.19,25355.0
2023-12-26 12:25:00,17.19,17.2,17.17,17.18,11027.0,17.19,17.2,17.17,17.18,11027.0
2023-12-26 12:30:00,17.18,17.23,17.18,17.18,14577.0,17.18,17.23,17.18,17.18,14577.0
2023-12-26 12:35:00,17.19,17.21,17.15,17.16,23535.0,17.19,17.21,17.15,17.16,23535.0
2023-12-26 12:40:00,17.16,17.18,17.14,17.17,16318.0,17.16,17.18,17.14,17.17,16318.0
2023-12-26 12:45:00,17.17,17.19,17.16,17.17,14117.0,17.17,17.19,17.16,17.17,14117.0
2023-12-26 12:50:00,17.17,17.2,17.16,17.17,4725.0,17.17,17.2,17.16,17.17,4725.0
2023-12-26 12:55:00,17.17,17.18,17.14,17.16,21763.0,17.17,17.18,17.14,17.16,21763.0
2023-12-26 13:00:00,17.18,17.19,17.16,17.16,21313.0,17.18,17.19,17.16,17.16,21313.0
2023-12-26 13:05:00,17.16,17.23,17.14,17.22,27097.0,17.16,17.23,17.14,17.22,27097.0
2023-12-26 13:10:00,17.23,17.24,17.2,17.22,15340.0,17.23,17.24,17.2,17.22,15340.0
2023-12-26 13:15:00,17.22,17.23,17.21,17.23,14714.0,17.22,17.23,17.21,17.23,14714.0
2023-12-26 13:20:00,17.23,17.26,17.22,17.25,27989.0,17.23,17.26,17.22,17.25,27989.0
2023-12-26 13:25:00,17.25,17.26,17.23,17.24,16618.0,17.25,17.26,17.23,17.24,16618.0
2023-12-26 13:30:00,17.25,17.25,17.21,17.23,10573.0,17.25,17.25,17.21,17.23,10573.0
2023-12-26 13:35:00,17.22,17.22,17.19,17.22,13991.0,17.22,17.22,17.19,17.22,13991.0
2023-12-26 13:40:00,17.23,17.23,17.21,17.23,12687.0,17.23,17.23,17.21,17.23,12687.0
2023-12-26 13:45:00,17.23,17.23,17.2,17.22,23155.0,17.23,17.23,17.2,17.22,23155.0
2023-12-26 13:50:00,17.21,17.24,17.21,17.24,16489.0,17.21,17.24,17.21,17.24,16489.0
2023-12-26 13:55:00,17.25,17.28,17.24,17.26,10351.0,17.25,17.28,17.24,17.26,10351.0
2023-12-26 14:00:00,17.26,17.27,17.23,17.26,23520.0,17.26,17.27,17.23,17.26,23520.0
2023-12-26 14:05:00,17.26,17.27,17.23,17.26,27729.0,17.26,17.27,17.23,17.26,27729.0
2023-12-26 14:10:00,17.26,17.27,17.24,17.27,9087.0,17.26,17.27,17.24,17.27,9087.0
2023-12-26 14:15:00,17.26,17.4,17.25,17.36,126367.0,17.26,17.4,17.25,17.36,126367.0
2023-12-26 14:20:00,17.36,17.38,17.34,17.35,12803.0,17.36,17.38,17.34,17.35,12803.0
2023-12-26 14:25:00,17.35,17.39,17.34,17.38,24973.0,17.35,17.39,17.34,17.38,24973.0
2023-12-26 14:30:00,17.38,17.41,17.37,17.4,22467.0,17.38,17.41,17.37,17.4,22467.0
2023-12-26 14:35:00,17.4,17.41,17.35,17.36,24525.0,17.4,17.41,17.35,17.36,24525.0
2023-12-26 14:40:00,17.36,17.36,17.28,17.28,40994.0,17.36,17.36,17.28,17.28,40994.0
2023-12-26 14:45:00,17.28,17.29,17.27,17.27,13905.0,17.28,17.29,17.27,17.27,13905.0
2023-12-26 14:50:00,17.27,17.31,17.27,17.3,45861.0,17.27,17.31,17.27,17.3,45861.0
2023-12-26 14:55:00,17.3,17.31,17.29,17.3,7086.0,17.3,17.31,17.29,17.3,7086.0
2023-12-26 15:00:00,17.3,17.3,17.26,17.27,25188.0,17.3,17.3,17.26,17.27,25188.0
2023-12-26 15:05:00,17.28,17.29,17.26,17.26,7954.0,17.28,17.29,17.26,17.26,7954.0
2023-12-26 15:10:00,17.27,17.28,17.26,17.27,9441.0,17.27,17.28,17.26,17.27,9441.0
2023-12-26 15:15:00,17.28,17.29,17.26,17.29,19220.0,17.28,17.29,17.26,17.29,19220.0
2023-12-26 15:20:00,17.28,17.34,17.26,17.32,39901.0,17.28,17.34,17.26,17.32,39901.0
2023-12-26 15:25:00,17.32,17.34,17.29,17.31,19195.0,17.32,17.34,17.29,17.31,19195.0
2023-12-26 15:30:00,17.31,17.35,17.29,17.35,25608.0,17.31,17.35,17.29,17.35,25608.0
2023-12-26 15:35:00,17.35,17.35,17.3,17.3,32293.0,17.35,17.35,17.3,17.3,32293.0
2023-12-26 15:40:00,17.3,17.33,17.29,17.3,32413.0,17.3,17.33,17.29,17.3,32413.0
2023-12-26 15:45:00,17.3,17.38,17.29,17.38,78502.0,17.3,17.38,17.29,17.38,78502.0
2023-12-26 15:50:00,17.37,17.39,17.32,17.35,51135.0,17.37,17.39,17.32,17.35,51135.0
2023-12-26 15:55:00,17.34,17.37,17.3,17.37,148916.0,17.34,17.37,17.3,17.37,148916.0
2023-12-27 09:30:00,17.43,17.59,17.4,17.54,98448.0,17.43,17.59,17.4,17.54,98448.0
2023-12-27 09:35:00,17.52,17.52,17.36,17.45,53921.0,17.52,17.52,17.36,17.45,53921.0
2023-12-27 09:40:00,17.45,17.57,17.44,17.56,36687.0,17.45,17.57,17.44,17.56,36687.0
2023-12-27 09:45:00,17.57,17.58,17.44,17.47,38589.0,17.57,17.58,17.44,17.47,38589.0
2023-12-27 09:50:00,17.48,17.57,17.48,17.5,55793.0,17.48,17.57,17.48,17.5,55793.0
2023-12-27 09:55:00,17.5,17.53,17.43,17.47,46356.0,17.5,17.53,17.43,17.47,46356.0
2023-12-27 10:00:00,17.45,17.59,17.43,17.56,37245.0,17.45,17.59,17.43,17.56,37245.0
2023-12-27 10:05:00,17.55,17.64,17.54,17.63,52307.0,17.55,17.64,17.54,17.63,52307.0
2023-12-27 10:10:00,17.63,17.66,17.51,17.56,55825.0,17.63,17.66,17.51,17.56,55825.0
2023-12-27 10:15:00,17.55,17.57,17.51,17.55,26977.0,17.55,17.57,17.51,17.55,26977.0
2023-12-27 10:20:00,17.55,17.61,17.5,17.6,28522.0,17.55,17.61,17.5,17.6,28522.0
2023-12-27 10:25:00,17.62,17.64,17.57,17.59,21520.0,17.62,17.64,17.57,17.59,21520.0
2023-12-27 10:30:00,17.59,17.59,17.54,17.57,30356.0,17.59,17.59,17.54,17.57,30356.0
2023-12-27 10:35:00,17.57,17.58,17.52,17.58,11798.0,17.57,17.58,17.52,17.58,11798.0
2023-12-27 10:40:00,17.58,17.6,17.57,17.58,17253.0,17.58,17.6,17.57,17.58,17253.0
2023-12-27 10:45:00,17.58,17.65,17.58,17.61,28152.0,17.58,17.65,17.58,17.61,28152.0
2023-12-27 10:50:00,17.63,17.68,17.6,17.68,29774.0,17.63,17.68,17.6,17.68,29774.0
2023-12-27 10:55:00,17.67,17.71,17.66,17.69,34730.0,17.67,17.71,17.66,17.69,34730.0
2023-12-27 11:00:00,17.69,17.69,17.56,17.57,52810.0,17.69,17.69,17.56,17.57,52810.0
2023-12-27 11:05:00,17.56,17.62,17.55,17.62,30839.0,17.56,17.62,17.55,17.62,30839.0
2023-12-27 11:10:00,17.62,17.64,17.61,17.63,9027.0,17.62,17.64,17.61,17.63,9027.0
2023-12-27 11:15:00,17.64,17.76,17.63,17.76,40021.0,17.64,17.76,17.63,17.76,40021.0
2023-12-27 11:20:00,17.76,17.83,17.75,17.76,55406.0,17.76,17.83,17.75,17.76,55406.0
2023-12-27 11:25:00,17.77,17.78,17.71,17.73,29469.0,17.77,17.78,17.71,17.73,29469.0
2023-12-27 11:30:00,17.72,17.76,17.66,17.75,36814.0,17.72,17.76,17.66,17.75,36814.0
2023-12-27 11:35:00,17.75,17.83,17.74,17.82,44673.0,17.75,17.83,17.74,17.82,44673.0
2023-12-27 11:40:00,17.82,17.86,17.8,17.85,51513.0,17.82,17.86,17.8,17.85,51513.0
2023-12-27 11:45:00,17.84,18.1,17.84,18.07,207621.0,17.84,18.1,17.84,18.07,207621.0
2023-12-27 11:50:00,18.07,18.09,17.94,17.98,82729.0,18.07,18.09,17.94,17.98,82729.0
2023-12-27 11:55:00,17.98,18.06,17.97,18.03,40320.0,17.98,18.06,17.97,18.03,40320.0
2023-12-27 12:00:00,18.03,18.12,18.02,18.07,66090.0,18.03,18.12,18.02,18.07,66090.0
2023-12-27 12:05:00,18.06,18.1,18.04,18.07,29170.0,18.06,18.1,18.04,18.07,29170.0
2023-12-27 12:10:00,18.07,18.13,18.04,18.07,81523.0,18.07,18.13,18.04,18.07,81523.0
2023-12-27 12:15:00,18.07,18.09,18.02,18.05,43643.0,18.07,18.09,18.02,18.05,43643.0
2023-12-27 12:20:00,18.06,18.07,18.01,18.02,25521.0,18.06,18.07,18.01,18.02,25521.0
2023-12-27 12:25:00,18.01,18.03,17.95,17.98,75548.0,18.01,18.03,17.95,17.98,75548.0
2023-12-27 12:30:00,17.99,18.0,17.94,17.96,27435.0,17.99,18.0,17.94,17.96,27435.0
2023-12-27 12:35:00,17.96,17.97,17.9,17.92,41132.0,17.96,17.97,17.9,17.92,41132.0
2023-12-27 12:40:00,17.93,17.97,17.92,17.96,30577.0,17.93,17.97,17.92,17.96,30577.0
2023-12-27 12:45:00,17.96,18.02,17.95,18.0,43232.0,17.96,18.02,17.95,18.0,43232.0
2023-12-27 12:50:00,18.0,18.07,17.99,18.03,86799.0,18.0,18.07,17.99,18.03,86799.0
2023-12-27 12:55:00,18.03,18.05,18.0,18.05,41578.0,18.03,18.05,18.0,18.05,41578.0
2023-12-27 13:00:00,18.05,18.06,17.99,18.01,24233.0,18.05,18.06,17.99,18.01,24233.0
2023-12-27 13:05:00,18.02,18.13,18.0,18.12,34681.0,18.02,18.13,18.0,18.12,34681.0
2023-12-27 13:10:00,18.12,18.13,18.08,18.08,25460.0,18.12,18.13,18.08,18.08,25460.0
2023-12-27 13:15:00,18.08,18.19,18.08,18.19,29096.0,18.08,18.19,18.08,18.19,29096.0
2023-12-27 13:20:00,18.19,18.23,18.13,18.13,106675.0,18.19,18.23,18.13,18.13,106675.0
2023-12-27 13:25:00,18.13,18.2,18.11,18.16,67093.0,18.13,18.2,18.11,18.16,67093.0
2023-12-27 13:30:00,18.16,18.19,18.13,18.16,59420.0,18.16,18.19,18.13,18.16,59420.0
2023-12-27 13:35:00,18.16,18.25,18.15,18.22,106436.0,18.16,18.25,18.15,18.22,106436.0
2023-12-27 13:40:00,18.23,18.24,18.2,18.23,31792.0,18.23,18.24,18.2,18.23,31792.0
2023-12-27 13:45:00,18.23,18.29,18.19,18.28,113397.0,18.23,18.29,18.19,18.28,113397.0
2023-12-27 13:50:00,18.27,18.29,18.24,18.26,83598.0,18.27,18.29,18.24,18.26,83598.0
2023-12-27 13:55:00,18.26,18.26,18.2,18.21,28270.0,18.26,18.26,18.2,18.21,28270.0
2023-12-27 14:00:00,18.21,18.21,18.08,18.1,75083.0,18.21,18.21,18.08,18.1,75083.0
2023-12-27 14:05:00,18.11,18.17,18.06,18.17,37602.0,18.11,18.17,18.06,18.17,37602.0
2023-12-27 14:10:00,18.17,18.18,18.09,18.1,59146.0,18.17,18.18,18.09,18.1,59146.0
2023-12-27 14:15:00,18.1,18.15,18.09,18.14,22221.0,18.1,18.15,18.09,18.14,22221.0
2023-12-27 14:20:00,18.16,18.22,18.14,18.21,24331.0,18.16,18.22,18.14,18.21,24331.0
2023-12-27 14:25:00,18.21,18.24,18.2,18.2,37731.0,18.21,18.24,18.2,18.2,37731.0
2023-12-27 14:30:00,18.2,18.2,18.16,18.18,14982.0,18.2,18.2,18.16,18.18,14982.0
2023-12-27 14:35:00,18.18,18.19,18.15,18.18,32162.0,18.18,18.19,18.15,18.18,32162.0
2023-12-27 14:40:00,18.18,18.18,18.13,18.16,24429.0,18.18,18.18,18.13,18.16,24429.0
2023-12-27 14:45:00,18.17,18.21,18.15,18.2,40840.0,18.17,18.21,18.15,18.2,40840.0
2023-12-27 14:50:00,18.2,18.28,18.2,18.25,68118.0,18.2,18.28,18.2,18.25,68118.0
2023-12-27 14:55:00,18.26,18.33,18.23,18.33,59157.0,18.26,18.33,18.23,18.33,59157.0
2023-12-27 15:00:00,18.33,18.35,18.31,18.34,64156.0,18.33,18.35,18.31,18.34,64156.0
2023-12-27 15:05:00,18.33,18.35,18.3,18.31,37924.0,18.33,18.35,18.3,18.31,37924.0
2023-12-27 15:10:00,18.32,18.32,18.23,18.28,55426.0,18.32,18.32,18.23,18.28,55426.0
2023-12-27 15:15:00,18.28,18.33,18.27,18.3,27485.0,18.28,18.33,18.27,18.3,27485.0
2023-12-27 15:20:00,18.29,18.31,18.28,18.3,20855.0,18.29,18.31,18.28,18.3,20855.0
2023-12-27 15:25:00,18.3,18.3,18.23,18.24,37910.0,18.3,18.3,18.23,18.24,37910.0
2023-12-27 15:30:00,18.24,18.29,18.23,18.27,39539.0,18.24,18.29,18.23,18.27,39539.0
2023-12-27 15:35:00,18.27,18.3,18.26,18.29,50313.0,18.27,18.3,18.26,18.29,50313.0
2023-12-27 15:40:00,18.29,18.3,18.24,18.27,58880.0,18.29,18.3,18.24,18.27,58880.0
2023-12-27 15:45:00,18.27,18.29,18.25,18.26,54804.0,18.27,18.29,18.25,18.26,54804.0
2023-12-27 15:50:00,18.27,18.33,18.26,18.3,105755.0,18.27,18.33,18.26,18.3,105755.0
2023-12-27 15:55:00,18.3,18.37,18.29,18.37,255738.0,18.3,18.37,18.29,18.37,255738.0
2023-12-28 09:30:00,18.05,18.17,17.96,18.15,161306.0,18.05,18.17,17.96,18.15,161306.0
2023-12-28 09:35:00,18.16,18.23,18.04,18.14,85785.0,18.16,18.23,18.04,18.14,85785.0
2023-12-28 09:40:00,18.14,18.23,18.05,18.05,57021.0,18.14,18.23,18.05,18.05,57021.0
2023-12-28 09:45:00,18.06,18.12,18.02,18.03,44478.0,18.06,18.12,18.02,18.03,44478.0
2023-12-28 09:50:00,18.03,18.09,17.95,17.98,71660.0,18.03,18.09,17.95,17.98,71660.0
2023-12-28 09:55:00,17.97,18.05,17.95,18.04,36377.0,17.97,18.05,17.95,18.04,36377.0
2023-12-28 10:00:00,18.05,18.07,18.02,18.05,34334.0,18.05,18.07,18.02,18.05,34334.0
2023-12-28 10:05:00,18.05,18.05,17.92,18.02,52963.0,18.05,18.05,17.92,18.02,52963.0
2023-12-28 10:10:00,18.01,18.16,18.01,18.14,51576.0,18.01,18.16,18.01,18.14,51576.0
2023-12-28 10:15:00,18.14,18.24,18.13,18.21,51663.0,18.14,18.24,18.13,18.21,51663.0
2023-12-28 10:20:00,18.2,18.21,18.16,18.18,36753.0,18.2,18.21,18.16,18.18,36753.0
2023-12-28 10:25:00,18.18,18.33,18.17,18.3,58697.0,18.18,18.33,18.17,18.3,58697.0
2023-12-28 10:30:00,18.3,18.32,18.28,18.29,22072.0,18.3,18.32,18.28,18.29,22072.0
2023-12-28 10:35:00,18.3,18.32,18.22,18.22,34924.0,18.3,18.32,18.22,18.22,34924.0
2023-12-28 10:40:00,18.22,18.26,18.19,18.22,18623.0,18.22,18.26,18.19,18.22,18623.0
2023-12-28 10:45:00,18.22,18.31,18.21,18.3,26440.0,18.22,18.31,18.21,18.3,26440.0
2023-12-28 10:50:00,18.29,18.29,18.18,18.2,29198.0,18.29,18.29,18.18,18.2,29198.0
2023-12-28 10:55:00,18.2,18.21,18.13,18.14,27983.0,18.2,18.21,18.13,18.14,27983.0
2023-12-28 11:00:00,18.13,18.19,18.11,18.14,30116.0,18.13,18.19,18.11,18.14,30116.0
2023-12-28 11:05:00,18.15,18.18,18.13,18.18,30494.0,18.15,18.18,18.13,18.18,30494.0
2023-12-28 11:10:00,18.19,18.23,18.18,18.21,32679.0,18.19,18.23,18.18,18.21,32679.0
2023-12-28 11:15:00,18.2,18.22,18.15,18.16,16184.0,18.2,18.22,18.15,18.16,16184.0
2023-12-28 11:20:00,18.16,18.16,18.09,18.1,32164.0,18.16,18.16,18.09,18.1,32164.0
2023-12-28 11:25:00,18.11,18.11,18.07,18.08,24185.0,18.11,18.11,18.07,18.08,24185.0
2023-12-28 11:30:00,18.07,18.15,18.07,18.13,24364.0,18.07,18.15,18.07,18.13,24364.0
2023-12-28 11:35:00,18.12,18.13,18.07,18.08,35308.0,18.12,18.13,18.07,18.08,35308.0
2023-12-28 11:40:00,18.07,18.08,18.06,18.06,14394.0,18.07,18.08,18.06,18.06,14394.0
2023-12-28 11:45:00,18.07,18.16,18.05,18.11,56868.0,18.07,18.16,18.05,18.11,56868.0
2023-12-28 11:50:00,18.1,18.11,18.08,18.09,13395.0,18.1,18.11,18.08,18.09,13395.0
2023-12-28 11:55:00,18.09,18.11,18.08,18.11,8719.0,18.09,18.11,18.08,18.11,8719.0
2023-12-28 12:00:00,18.11,18.17,18.1,18.17,35753.0,18.11,18.17,18.1,18.17,35753.0
2023-12-28 12:05:00,18.17,18.21,18.14,18.15,19370.0,18.17,18.21,18.14,18.15,19370.0
2023-12-28 12:10:00,18.14,18.2,18.14,18.19,23274.0,18.14,18.2,18.14,18.19,23274.0
2023-12-28 12:15:00,18.2,18.23,18.19,18.23,18115.0,18.2,18.23,18.19,18.23,18115.0
2023-12-28 12:20:00,18.22,18.24,18.19,18.22,13409.0,18.22,18.24,18.19,18.22,13409.0
2023-12-28 12:25:00,18.23,18.25,18.19,18.22,28246.0,18.23,18.25,18.19,18.22,28246.0
2023-12-28 12:30:00,18.21,18.22,18.2,18.2,35302.0,18.21,18.22,18.2,18.2,35302.0
2023-12-28 12:35:00,18.21,18.24,18.2,18.21,29714.0,18.21,18.24,18.2,18.21,29714.0
2023-12-28 12:40:00,18.22,18.25,18.22,18.24,17969.0,18.22,18.25,18.22,18.24,17969.0
2023-12-28 12:45:00,18.24,18.25,18.17,18.18,23889.0,18.24,18.25,18.17,18.18,23889.0
2023-12-28 12:50:00,18.18,18.18,18.14,18.16,17974.0,18.18,18.18,18.14,18.16,17974.0
2023-12-28 12:55:00,18.16,18.18,18.15,18.18,9793.0,18.16,18.18,18.15,18.18,9793.0
2023-12-28 13:00:00,18.18,18.19,18.09,18.11,33419.0,18.18,18.19,18.09,18.11,33419.0
2023-12-28 13:05:00,18.11,18.13,18.11,18.12,14050.0,18.11,18.13,18.11,18.12,14050.0
2023-12-28 13:10:00,18.13,18.14,18.11,18.12,12261.0,18.13,18.14,18.11,18.12,12261.0
2023-12-28 13:15:00,18.12,18.13,18.1,18.12,13469.0,18.12,18.13,18.1,18.12,13469.0
2023-12-28 13:20:00,18.12,18.13,18.11,18.13,18431.0,18.12,18.13,18.11,18.13,18431.0
2023-12-28 13:25:00,18.13,18.14,18.1,18.1,24405.0,18.13,18.14,18.1,18.1,24405.0
2023-12-28 13:30:00,18.11,18.14,18.1,18.12,29613.0,18.11,18.14,18.1,18.12,29613.0
2023-12-28 13:35:00,18.12,18.14,18.1,18.11,11165.0,18.12,18.14,18.1,18.11,11165.0
2023-12-28 13:40:00,18.1,18.12,18.06,18.12,27338.0,18.1,18.12,18.06,18.12,27338.0
2023-12-28 13:45:00,18.11,18.12,18.06,18.09,15528.0,18.11,18.12,18.06,18.09,15528.0
2023-12-28 13:50:00,18.08,18.09,18.06,18.08,14461.0,18.08,18.09,18.06,18.08,14461.0
2023-12-28 13:55:00,18.08,18.08,18.03,18.03,27648.0,18.08,18.08,18.03,18.03,27648.0
2023-12-28 14:00:00,18.03,18.04,18.0,18.03,27777.0,18.03,18.04,18.0,18.03,27777.0
2023-12-28 14:05:00,18.04,18.09,18.04,18.08,11501.0,18.04,18.09,18.04,18.08,11501.0
2023-12-28 14:10:00,18.07,18.11,18.07,18.1,19653.0,18.07,18.11,18.07,18.1,19653.0
2023-12-28 14:15:00,18.1,18.14,18.09,18.13,21713.0,18.1,18.14,18.09,18.13,21713.0
2023-12-28 14:20:00,18.13,18.17,18.12,18.15,21430.0,18.13,18.17,18.12,18.15,21430.0
2023-12-28 14:25:00,18.14,18.17,18.13,18.13,15014.0,18.14,18.17,18.13,18.13,15014.0
2023-12-28 14:30:00,18.14,18.15,18.12,18.13,16080.0,18.14,18.15,18.12,18.13,16080.0
2023-12-28 14:35:00,18.13,18.13,18.09,18.12,22052.0,18.13,18.13,18.09,18.12,22052.0
2023-12-28 14:40:00,18.12,18.14,18.08,18.09,22069.0,18.12,18.14,18.08,18.09,22069.0
2023-12-28 14:45:00,18.1,18.1,18.07,18.07,17252.0,18.1,18.1,18.07,18.07,17252.0
2023-12-28 14:50:00,18.07,18.1,18.07,18.09,14077.0,18.07,18.1,18.07,18.09,14077.0
2023-12-28 14:55:00,18.09,18.09,18.04,18.05,19827.0,18.09,18.09,18.04,18.05,19827.0
2023-12-28 15:00:00,18.05,18.06,18.0,18.02,43871.0,18.05,18.06,18.0,18.02,43871.0
2023-12-28 15:05:00,18.02,18.04,18.01,18.02,13825.0,18.02,18.04,18.01,18.02,13825.0
2023-12-28 15:10:00,18.02,18.03,17.86,17.91,213784.0,18.02,18.03,17.86,17.91,213784.0
2023-12-28 15:15:00,17.9,17.95,17.85,17.95,71274.0,17.9,17.95,17.85,17.95,71274.0
2023-12-28 15:20:00,17.95,17.98,17.93,17.96,32381.0,17.95,17.98,17.93,17.96,32381.0
2023-12-28 15:25:00,17.96,17.98,17.94,17.97,20039.0,17.96,17.98,17.94,17.97,20039.0
2023-12-28 15:30:00,17.97,18.02,17.97,18.01,45839.0,17.97,18.02,17.97,18.01,45839.0
2023-12-28 15:35:00,18.0,18.02,17.95,17.96,26813.0,18.0,18.02,17.95,17.96,26813.0
2023-12-28 15:40:00,17.96,17.99,17.95,17.96,41318.0,17.96,17.99,17.95,17.96,41318.0
2023-12-28 15:45:00,17.96,18.05,17.96,18.03,52869.0,17.96,18.05,17.96,18.03,52869.0
2023-12-28 15:50:00,18.03,18.06,18.01,18.03,93741.0,18.03,18.06,18.01,18.03,93741.0
2023-12-28 15:55:00,18.02,18.08,18.01,18.07,224706.0,18.02,18.08,18.01,18.07,224706.0
2023-12-29 09:30:00,18.04,18.15,17.86,18.14,98480.0,18.04,18.15,17.86,18.14,98480.0
2023-12-29 09:35:00,18.12,18.14,18.07,18.12,41460.0,18.12,18.14,18.07,18.12,41460.0
2023-12-29 09:40:00,18.11,18.14,18.07,18.1,22107.0,18.11,18.14,18.07,18.1,22107.0
2023-12-29 09:45:00,18.11,18.16,18.07,18.14,33166.0,18.11,18.16,18.07,18.14,33166.0
2023-12-29 09:50:00,18.14,18.15,18.0,18.03,26488.0,18.14,18.15,18.0,18.03,26488.0
2023-12-29 09:55:00,18.03,18.09,18.02,18.04,25868.0,18.03,18.09,18.02,18.04,25868.0
2023-12-29 10:00:00,18.04,18.04,17.9,17.9,81089.0,18.04,18.04,17.9,17.9,81089.0
2023-12-29 10:05:00,17.9,17.94,17.86,17.88,76055.0,17.9,17.94,17.86,17.88,76055.0
2023-12-29 10:10:00,17.87,17.88,17.75,17.76,92293.0,17.87,17.88,17.75,17.76,92293.0
2023-12-29 10:15:00,17.76,17.86,17.72,17.83,90402.0,17.76,17.86,17.72,17.83,90402.0
2023-12-29 10:20:00,17.82,17.84,17.76,17.78,53801.0,17.82,17.84,17.76,17.78,53801.0
2023-12-29 10:25:00,17.78,17.79,17.7,17.74,36237.0,17.78,17.79,17.7,17.74,36237.0
2023-12-29 10:30:00,17.74,17.75,17.63,17.63,112590.0,17.74,17.75,17.63,17.63,112590.0
2023-12-29 10:35:00,17.63,17.67,17.58,17.64,57637.0,17.63,17.67,17.58,17.64,57637.0
2023-12-29 10:40:00,17.64,17.64,17.55,17.58,64009.0,17.64,17.64,17.55,17.58,64009.0
2023-12-29 10:45:00,17.56,17.6,17.51,17.6,102574.0,17.56,17.6,17.51,17.6,102574.0
2023-12-29 10:50:00,17.6,17.61,17.52,17.52,63337.0,17.6,17.61,17.52,17.52,63337.0
2023-12-29 10:55:00,17.52,17.55,17.47,17.52,125026.0,17.52,17.55,17.47,17.52,125026.0
2023-12-29 11:00:00,17.53,17.59,17.53,17.59,43324.0,17.53,17.59,17.53,17.59,43324.0
2023-12-29 11:05:00,17.59,17.59,17.5,17.52,30279.0,17.59,17.59,17.5,17.52,30279.0
2023-12-29 11:10:00,17.52,17.58,17.52,17.55,38618.0,17.52,17.58,17.52,17.55,38618.0
2023-12-29 11:15:00,17.55,17.56,17.49,17.52,54626.0,17.55,17.56,17.49,17.52,54626.0
2023-12-29 11:20:00,17.53,17.55,17.5,17.51,59366.0,17.53,17.55,17.5,17.51,59366.0
2023-12-29 11:25:00,17.52,17.52,17.46,17.48,77486.0,17.52,17.52,17.46,17.48,77486.0
2023-12-29 11:30:00,17.49,17.54,17.48,17.53,54332.0,17.49,17.54,17.48,17.53,54332.0
2023-12-29 11:35:00,17.52,17.55,17.48,17.55,45346.0,17.52,17.55,17.48,17.55,45346.0
2023-12-29 11:40:00,17.55,17.61,17.54,17.56,40466.0,17.55,17.61,17.54,17.56,40466.0
2023-12-29 11:45:00,17.56,17.58,17.53,17.57,35655.0,17.56,17.58,17.53,17.57,35655.0
2023-12-29 11:50:00,17.57,17.65,17.57,17.59,53575.0,17.57,17.65,17.57,17.59,53575.0
2023-12-29 11:55:00,17.6,17.63,17.58,17.6,38351.0,17.6,17.63,17.58,17.6,38351.0
2023-12-29 12:00:00,17.6,17.66,17.59,17.64,25500.0,17.6,17.66,17.59,17.64,25500.0
2023-12-29 12:05:00,17.63,17.64,17.54,17.56,46502.0,17.63,17.64,17.54,17.56,46502.0
2023-12-29 12:10:00,17.55,17.67,17.55,17.65,37007.0,17.55,17.67,17.55,17.65,37007.0
2023-12-29 12:15:00,17.66,17.67,17.6,17.6,33059.0,17.66,17.67,17.6,17.6,33059.0
2023-12-29 12:20:00,17.6,17.62,17.57,17.62,35653.0,17.6,17.62,17.57,17.62,35653.0
2023-12-29 12:25:00,17.62,17.63,17.56,17.57,15854.0,17.62,17.63,17.56,17.57,15854.0
2023-12-29 12:30:00,17.57,17.61,17.56,17.6,11610.0,17.57,17.61,17.56,17.6,11610.0
2023-12-29 12:35:00,17.6,17.61,17.56,17.59,28875.0,17.6,17.61,17.56,17.59,28875.0
2023-12-29 12:40:00,17.58,17.58,17.54,17.55,14049.0,17.58,17.58,17.54,17.55,14049.0
2023-12-29 12:45:00,17.55,17.56,17.46,17.47,36442.0,17.55,17.56,17.46,17.47,36442.0
2023-12-29 12:50:00,17.47,17.55,17.46,17.53,49553.0,17.47,17.55,17.46,17.53,49553.0
2023-12-29 12:55:00,17.54,17.62,17.53,17.62,18915.0,17.54,17.62,17.53,17.62,18915.0
2023-12-29 13:00:00,17.62,17.64,17.6,17.6,27624.0,17.62,17.64,17.6,17.6,27624.0
2023-12-29 13:05:00,17.61,17.63,17.59,17.63,24890.0,17.61,17.63,17.59,17.63,24890.0
2023-12-29 13:10:00,17.63,17.68,17.62,17.67,25296.0,17.63,17.68,17.62,17.67,25296.0
2023-12-29 13:15:00,17.68,17.68,17.62,17.65,35506.0,17.68,17.68,17.62,17.65,35506.0
2023-12-29 13:20:00,17.65,17.68,17.64,17.66,19610.0,17.65,17.68,17.64,17.66,19610.0
2023-12-29 13:25:00,17.66,17.72,17.66,17.71,42749.0,17.66,17.72,17.66,17.71,42749.0
2023-12-29 13:30:00,17.73,17.77,17.72,17.74,24260.0,17.73,17.77,17.72,17.74,24260.0
2023-12-29 13:35:00,17.75,17.76,17.73,17.75,19761.0,17.75,17.76,17.73,17.75,19761.0
2023-12-29 13:40:00,17.76,17.78,17.75,17.78,18767.0,17.76,17.78,17.75,17.78,18767.0
2023-12-29 13:45:00,17.77,17.77,17.72,17.74,23531.0,17.77,17.77,17.72,17.74,23531.0
2023-12-29 13:50:00,17.74,17.75,17.71,17.72,22317.0,17.74,17.75,17.71,17.72,22317.0
2023-12-29 13:55:00,17.71,17.74,17.71,17.71,18416.0,17.71,17.74,17.71,17.71,18416.0
2023-12-29 14:00:00,17.72,17.72,17.66,17.68,28606.0,17.72,17.72,17.66,17.68,28606.0
2023-12-29 14:05:00,17.68,17.72,17.67,17.71,23062.0,17.68,17.72,17.67,17.71,23062.0
2023-12-29 14:10:00,17.71,17.72,17.68,17.7,28633.0,17.71,17.72,17.68,17.7,28633.0
2023-12-29 14:15:00,17.69,17.71,17.67,17.69,36566.0,17.69,17.71,17.67,17.69,36566.0
2023-12-29 14:20:00,17.68,17.68,17.63,17.64,18714.0,17.68,17.68,17.63,17.64,18714.0
2023-12-29 14:25:00,17.63,17.66,17.62,17.63,42635.0,17.63,17.66,17.62,17.63,42635.0
2023-12-29 14:30:00,17.64,17.69,17.63,17.68,19962.0,17.64,17.69,17.63,17.68,19962.0
2023-12-29 14:35:00,17.68,17.69,17.64,17.64,26693.0,17.68,17.69,17.64,17.64,26693.0
2023-12-29 14:40:00,17.65,17.65,17.58,17.6,30900.0,17.65,17.65,17.58,17.6,30900.0
2023-12-29 14:45:00,17.59,17.62,17.57,17.62,18825.0,17.59,17.62,17.57,17.62,18825.0
2023-12-29 14:50:00,17.61,17.62,17.6,17.62,13878.0,17.61,17.62,17.6,17.62,13878.0
2023-12-29 14:55:00,17.61,17.68,17.6,17.68,22625.0,17.61,17.68,17.6,17.68,22625.0
2023-12-29 15:00:00,17.68,17.69,17.64,17.65,30118.0,17.68,17.69,17.64,17.65,30118.0
2023-12-29 15:05:00,17.65,17.68,17.63,17.66,24519.0,17.65,17.68,17.63,17.66,24519.0
2023-12-29 15:10:00,17.66,17.71,17.66,17.7,24681.0,17.66,17.71,17.66,17.7,24681.0
2023-12-29 15:15:00,17.69,17.69,17.64,17.64,39456.0,17.69,17.69,17.64,17.64,39456.0
2023-12-29 15:20:00,17.65,17.68,17.63,17.66,49909.0,17.65,17.68,17.63,17.66,49909.0
2023-12-29 15:25:00,17.67,17.69,17.64,17.69,33483.0,17.67,17.69,17.64,17.69,33483.0
2023-12-29 15:30:00,17.69,17.69,17.63,17.66,54698.0,17.69,17.69,17.63,17.66,54698.0
2023-12-29 15:35:00,17.64,17.66,17.63,17.66,37364.0,17.64,17.66,17.63,17.66,37364.0
2023-12-29 15:40:00,17.66,17.67,17.61,17.62,44195.0,17.66,17.67,17.61,17.62,44195.0
2023-12-29 15:45:00,17.61,17.64,17.57,17.64,61457.0,17.61,17.64,17.57,17.64,61457.0
2023-12-29 15:50:00,17.63,17.71,17.62,17.62,311705.0,17.63,17.71,17.62,17.62,311705.0
2023-12-29 15:55:00,17.62,17.62,17.53,17.53,332895.0,17.62,17.62,17.53,17.53,332895.0
2024-01-02 09:30:00,17.25,17.36,17.1,17.29,160638.0,17.25,17.36,17.1,17.29,160638.0
2024-01-02 09:35:00,17.27,17.51,17.22,17.31,97214.0,17.27,17.51,17.22,17.31,97214.0
2024-01-02 09:40:00,17.34,17.35,17.28,17.29,41428.0,17.34,17.35,17.28,17.29,41428.0
2024-01-02 09:45:00,17.3,17.4,17.27,17.31,41711.0,17.3,17.4,17.27,17.31,41711.0
2024-01-02 09:50:00,17.31,17.41,17.26,17.27,59372.0,17.31,17.41,17.26,17.27,59372.0
2024-01-02 09:55:00,17.28,17.34,17.2,17.3,61144.0,17.28,17.34,17.2,17.3,61144.0
2024-01-02 10:00:00,17.33,17.51,17.32,17.49,76062.0,17.33,17.51,17.32,17.49,76062.0
2024-01-02 10:05:00,17.48,17.56,17.43,17.55,58993.0,17.48,17.56,17.43,17.55,58993.0
2024-01-02 10:10:00,17.56,17.6,17.41,17.45,91955.0,17.56,17.6,17.41,17.45,91955.0
2024-01-02 10:15:00,17.46,17.53,17.45,17.48,28280.0,17.46,17.53,17.45,17.48,28280.0
2024-01-02 10:20:00,17.48,17.49,17.41,17.42,59496.0,17.48,17.49,17.41,17.42,59496.0
2024-01-02 10:25:00,17.43,17.45,17.35,17.38,42148.0,17.43,17.45,17.35,17.38,42148.0
2024-01-02 10:30:00,17.35,17.36,17.23,17.26,83243.0,17.35,17.36,17.23,17.26,83243.0
2024-01-02 10:35:00,17.26,17.26,17.16,17.19,45152.0,17.26,17.26,17.16,17.19,45152.0
2024-01-02 10:40:00,17.18,17.24,17.17,17.21,35129.0,17.18,17.24,17.17,17.21,35129.0
2024-01-02 10:45:00,17.21,17.26,17.17,17.18,42588.0,17.21,17.26,17.17,17.18,42588.0
2024-01-02 10:50:00,17.17,17.2,17.12,17.15,38554.0,17.17,17.2,17.12,17.15,38554.0
2024-01-02 10:55:00,17.15,17.17,17.12,17.14,27063.0,17.15,17.17,17.12,17.14,27063.0
2024-01-02 11:00:00,17.14,17.15,17.07,17.13,86894.0,17.14,17.15,17.07,17.13,86894.0
2024-01-02 11:05:00,17.13,17.17,17.07,17.16,22141.0,17.13,17.17,17.07,17.16,22141.0
2024-01-02 11:10:00,17.16,17.2,17.11,17.15,32205.0,17.16,17.2,17.11,17.15,32205.0
2024-01-02 11:15:00,17.16,17.2,17.13,17.14,22808.0,17.16,17.2,17.13,17.14,22808.0
2024-01-02 11:20:00,17.14,17.15,17.09,17.11,27679.0,17.14,17.15,17.09,17.11,27679.0
2024-01-02 11:25:00,17.1,17.16,17.09,17.14,17072.0,17.1,17.16,17.09,17.14,17072.0
2024-01-02 11:30:00,17.15,17.19,17.11,17.12,19417.0,17.15,17.19,17.11,17.12,19417.0
2024-01-02 11:35:00,17.11,17.22,17.11,17.21,21453.0,17.11,17.22,17.11,17.21,21453.0
2024-01-02 11:40:00,17.21,17.22,17.12,17.14,27628.0,17.21,17.22,17.12,17.14,27628.0
2024-01-02 11:45:00,17.14,17.25,17.14,17.22,18246.0,17.14,17.25,17.14,17.22,18246.0
2024-01-02 11:50:00,17.23,17.23,17.16,17.19,16729.0,17.23,17.23,17.16,17.19,16729.0
2024-01-02 11:55:00,17.19,17.29,17.18,17.28,19654.0,17.19,17.29,17.18,17.28,19654.0
2024-01-02 12:00:00,17.28,17.29,17.22,17.26,15413.0,17.28,17.29,17.22,17.26,15413.0
2024-01-02 12:05:00,17.26,17.28,17.21,17.23,11568.0,17.26,17.28,17.21,17.23,11568.0
2024-01-02 12:10:00,17.23,17.28,17.23,17.24,22152.0,17.23,17.28,17.23,17.24,22152.0
2024-01-02 12:15:00,17.24,17.24,17.16,17.21,44734.0,17.24,17.24,17.16,17.21,44734.0
2024-01-02 12:20:00,17.21,17.23,17.15,17.16,45315.0,17.21,17.23,17.15,17.16,45315.0
2024-01-02 12:25:00,17.17,17.17,17.13,17.14,29958.0,17.17,17.17,17.13,17.14,29958.0
2024-01-02 12:30:00,17.14,17.14,17.08,17.1,77291.0,17.14,17.14,17.08,17.1,77291.0
2024-01-02 12:35:00,17.11,17.11,17.05,17.06,49085.0,17.11,17.11,17.05,17.06,49085.0
2024-01-02 12:40:00,17.06,17.08,17.01,17.05,39708.0,17.06,17.08,17.01,17.05,39708.0
2024-01-02 12:45:00,17.04,17.06,16.99,17.0,65049.0,17.04,17.06,16.99,17.0,65049.0
2024-01-02 12:50:00,17.01,17.04,16.99,17.01,46342.0,17.01,17.04,16.99,17.01,46342.0
2024-01-02 12:55:00,17.01,17.01,16.95,16.98,60321.0,17.01,17.01,16.95,16.98,60321.0
2024-01-02 13:00:00,16.98,16.98,16.94,16.94,35692.0,16.98,16.98,16.94,16.94,35692.0
2024-01-02 13:05:00,16.95,16.96,16.85,16.87,42539.0,16.95,16.96,16.85,16.87,42539.0
2024-01-02 13:10:00,16.87,16.95,16.86,16.95,33385.0,16.87,16.95,16.86,16.95,33385.0
2024-01-02 13:15:00,16.95,16.96,16.9,16.93,22657.0,16.95,16.96,16.9,16.93,22657.0
2024-01-02 13:20:00,16.93,16.93,16.85,16.86,28639.0,16.93,16.93,16.85,16.86,28639.0
2024-01-02 13:25:00,16.86,16.87,16.81,16.84,45941.0,16.86,16.87,16.81,16.84,45941.0
2024-01-02 13:30:00,16.84,16.89,16.82,16.89,46013.0,16.84,16.89,16.82,16.89,46013.0
2024-01-02 13:35:00,16.89,16.91,16.87,16.9,62984.0,16.89,16.91,16.87,16.9,62984.0
2024-01-02 13:40:00,16.89,16.94,16.88,16.91,28471.0,16.89,16.94,16.88,16.91,28471.0
2024-01-02 13:45:00,16.92,16.94,16.9,16.91,16642.0,16.92,16.94,16.9,16.91,16642.0
2024-01-02 13:50:00,16.91,16.91,16.86,16.86,63861.0,16.91,16.91,16.86,16.86,63861.0
2024-01-02 13:55:00,16.85,16.89,16.79,16.8,59443.0,16.85,16.89,16.79,16.8,59443.0
2024-01-02 14:00:00,16.8,16.82,16.77,16.78,28392.0,16.8,16.82,16.77,16.78,28392.0
2024-01-02 14:05:00,16.77,16.8,16.75,16.8,23543.0,16.77,16.8,16.75,16.8,23543.0
2024-01-02 14:10:00,16.8,16.84,16.79,16.82,22316.0,16.8,16.84,16.79,16.82,22316.0
2024-01-02 14:15:00,16.82,16.84,16.79,16.82,15148.0,16.82,16.84,16.79,16.82,15148.0
2024-01-02 14:20:00,16.82,16.83,16.78,16.78,23454.0,16.82,16.83,16.78,16.78,23454.0
2024-01-02 14:25:00,16.78,16.8,16.76,16.79,23381.0,16.78,16.8,16.76,16.79,23381.0
2024-01-02 14:30:00,16.79,16.81,16.77,16.78,17245.0,16.79,16.81,16.77,16.78,17245.0
2024-01-02 14:35:00,16.78,16.8,16.73,16.74,26947.0,16.78,16.8,16.73,16.74,26947.0
2024-01-02 14:40:00,16.74,16.81,16.72,16.79,26394.0,16.74,16.81,16.72,16.79,26394.0
2024-01-02 14:45:00,16.79,16.8,16.75,16.75,24178.0,16.79,16.8,16.75,16.75,24178.0
2024-01-02 14:50:00,16.74,16.79,16.74,16.76,22640.0,16.74,16.79,16.74,16.76,22640.0
2024-01-02 14:55:00,16.76,16.76,16.73,16.74,38386.0,16.76,16.76,16.73,16.74,38386.0
2024-01-02 15:00:00,16.74,16.76,16.67,16.68,44704.0,16.74,16.76,16.67,16.68,44704.0
2024-01-02 15:05:00,16.68,16.71,16.65,16.68,33375.0,16.68,16.71,16.65,16.68,33375.0
2024-01-02 15:10:00,16.68,16.69,16.62,16.63,39349.0,16.68,16.69,16.62,16.63,39349.0
2024-01-02 15:15:00,16.63,16.64,16.59,16.64,62579.0,16.63,16.64,16.59,16.64,62579.0
2024-01-02 15:20:00,16.64,16.67,16.6,16.63,22136.0,16.64,16.67,16.6,16.63,22136.0
2024-01-02 15:25:00,16.63,16.64,16.58,16.6,51907.0,16.63,16.64,16.58,16.6,51907.0
2024-01-02 15:30:00,16.59,16.67,16.58,16.6,38233.0,16.59,16.67,16.58,16.6,38233.0
2024-01-02 15:35:00,16.6,16.61,16.58,16.59,27305.0,16.6,16.61,16.58,16.59,27305.0
2024-01-02 15:40:00,16.59,16.63,16.58,16.63,41119.0,16.59,16.63,16.58,16.63,41119.0
2024-01-02 15:45:00,16.63,16.67,16.61,16.66,49131.0,16.63,16.67,16.61,16.66,49131.0
2024-01-02 15:50:00,16.66,16.71,16.65,16.68,83420.0,16.66,16.71,16.65,16.68,83420.0
2024-01-02 15:55:00,16.69,16.71,16.66,16.66,150398.0,16.69,16.71,16.66,16.66,150398.0
2024-01-03 09:30:00,16.3,16.4,16.16,16.31,149939.0,16.3,16.4,16.16,16.31,149939.0
2024-01-03 09:35:00,16.3,16.41,16.25,16.35,193337.0,16.3,16.41,16.25,16.35,193337.0
2024-01-03 09:40:00,16.35,16.37,16.22,16.24,108340.0,16.35,16.37,16.22,16.24,108340.0
2024-01-03 09:45:00,16.23,16.24,16.02,16.04,144168.0,16.23,16.24,16.02,16.04,144168.0
2024-01-03 09:50:00,16.04,16.14,16.03,16.03,142345.0,16.04,16.14,16.03,16.03,142345.0
2024-01-03 09:55:00,16.03,16.05,15.9,15.92,124101.0,16.03,16.05,15.9,15.92,124101.0
2024-01-03 10:00:00,15.92,16.3,15.92,16.25,87098.0,15.92,16.3,15.92,16.25,87098.0
2024-01-03 10:05:00,16.27,16.36,16.24,16.26,74666.0,16.27,16.36,16.24,16.26,74666.0
2024-01-03 10:10:00,16.25,16.26,16.06,16.07,82253.0,16.25,16.26,16.06,16.07,82253.0
2024-01-03 10:15:00,16.08,16.2,16.05,16.19,44528.0,16.08,16.2,16.05,16.19,44528.0
2024-01-03 10:20:00,16.2,16.21,16.13,16.18,42372.0,16.2,16.21,16.13,16.18,42372.0
2024-01-03 10:25:00,16.19,16.24,16.18,16.19,42632.0,16.19,16.24,16.18,16.19,42632.0
2024-01-03 10:30:00,16.19,16.25,16.12,16.16,34159.0,16.19,16.25,16.12,16.16,34159.0
2024-01-03 10:35:00,16.15,16.18,16.12,16.16,20337.0,16.15,16.18,16.12,16.16,20337.0
2024-01-03 10:40:00,16.17,16.31,16.17,16.28,33650.0,16.17,16.31,16.17,16.28,33650.0
2024-01-03 10:45:00,16.27,16.28,16.21,16.21,37535.0,16.27,16.28,16.21,16.21,37535.0
2024-01-03 10:50:00,16.2,16.29,16.18,16.29,30489.0,16.2,16.29,16.18,16.29,30489.0
2024-01-03 10:55:00,16.29,16.33,16.24,16.32,30425.0,16.29,16.33,16.24,16.32,30425.0
2024-01-03 11:00:00,16.33,16.37,16.31,16.34,47896.0,16.33,16.37,16.31,16.34,47896.0
2024-01-03 11:05:00,16.35,16.37,16.31,16.34,19210.0,16.35,16.37,16.31,16.34,19210.0
2024-01-03 11:10:00,16.34,16.4,16.34,16.4,63483.0,16.34,16.4,16.34,16.4,63483.0
2024-01-03 11:15:00,16.41,16.46,16.39,16.41,32625.0,16.41,16.46,16.39,16.41,32625.0
2024-01-03 11:20:00,16.41,16.46,16.39,16.46,35917.0,16.41,16.46,16.39,16.46,35917.0
2024-01-03 11:25:00,16.45,16.61,16.45,16.59,59629.0,16.45,16.61,16.45,16.59,59629.0
2024-01-03 11:30:00,16.61,16.64,16.58,16.64,48094.0,16.61,16.64,16.58,16.64,48094.0
2024-01-03 11:35:00,16.65,16.67,16.59,16.59,26506.0,16.65,16.67,16.59,16.59,26506.0
2024-01-03 11:40:00,16.59,16.61,16.56,16.6,29499.0,16.59,16.61,16.56,16.6,29499.0
2024-01-03 11:45:00,16.61,16.63,16.48,16.52,65201.0,16.61,16.63,16.48,16.52,65201.0
2024-01-03 11:50:00,16.52,16.53,16.43,16.52,26648.0,16.52,16.53,16.43,16.52,26648.0
2024-01-03 11:55:00,16.52,16.64,16.52,16.64,25828.0,16.52,16.64,16.52,16.64,25828.0
2024-01-03 12:00:00,16.64,16.73,16.63,16.7,69802.0,16.64,16.73,16.63,16.7,69802.0
2024-01-03 12:05:00,16.69,16.77,16.66,16.67,56477.0,16.69,16.77,16.66,16.67,56477.0
2024-01-03 12:10:00,16.68,16.68,16.53,16.63,46618.0,16.68,16.68,16.53,16.63,46618.0
2024-01-03 12:15:00,16.63,16.68,16.62,16.68,25057.0,16.63,16.68,16.62,16.68,25057.0
2024-01-03 12:20:00,16.68,16.68,16.61,16.68,20902.0,16.68,16.68,16.61,16.68,20902.0
2024-01-03 12:25:00,16.68,16.69,16.6,16.61,18793.0,16.68,16.69,16.6,16.61,18793.0
2024-01-03 12:30:00,16.62,16.62,16.57,16.6,12511.0,16.62,16.62,16.57,16.6,12511.0
2024-01-03 12:35:00,16.6,16.64,16.59,16.64,25859.0,16.6,16.64,16.59,16.64,25859.0
2024-01-03 12:40:00,16.64,16.68,16.64,16.65,20946.0,16.64,16.68,16.64,16.65,20946.0
2024-01-03 12:45:00,16.66,16.69,16.66,16.68,17716.0,16.66,16.69,16.66,16.68,17716.0
2024-01-03 12:50:00,16.68,16.69,16.66,16.66,18817.0,16.68,16.69,16.66,16.66,18817.0
2024-01-03 12:55:00,16.67,16.7,16.66,16.7,11894.0,16.67,16.7,16.66,16.7,11894.0
2024-01-03 13:00:00,16.7,16.75,16.68,16.72,20644.0,16.7,16.75,16.68,16.72,20644.0
2024-01-03 13:05:00,16.72,16.74,16.69,16.72,14887.0,16.72,16.74,16.69,16.72,14887.0
2024-01-03 13:10:00,16.72,16.73,16.66,16.71,30199.0,16.72,16.73,16.66,16.71,30199.0
2024-01-03 13:15:00,16.71,16.76,16.71,16.75,19095.0,16.71,16.76,16.71,16.75,19095.0
2024-01-03 13:20:00,16.74,16.75,16.71,16.73,19243.0,16.74,16.75,16.71,16.73,19243.0
2024-01-03 13:25:00,16.72,16.74,16.71,16.73,9576.0,16.72,16.74,16.71,16.73,9576.0
2024-01-03 13:30:00,16.73,16.74,16.65,16.67,29223.0,16.73,16.74,16.65,16.67,29223.0
2024-01-03 13:35:00,16.66,16.67,16.61,16.65,21631.0,16.66,16.67,16.61,16.65,21631.0
2024-01-03 13:40:00,16.65,16.65,16.58,16.62,21356.0,16.65,16.65,16.58,16.62,21356.0
2024-01-03 13:45:00,16.62,16.65,16.61,16.62,13160.0,16.62,16.65,16.61,16.62,13160.0
2024-01-03 13:50:00,16.62,16.62,16.57,16.57,11119.0,16.62,16.62,16.57,16.57,11119.0
2024-01-03 13:55:00,16.57,16.61,16.55,16.58,22907.0,16.57,16.61,16.55,16.58,22907.0
2024-01-03 14:00:00,16.58,16.65,16.5,16.51,31863.0,16.58,16.65,16.5,16.51,31863.0
2024-01-03 14:05:00,16.51,16.6,16.46,16.55,21775.0,16.51,16.6,16.46,16.55,21775.0
2024-01-03 14:10:00,16.56,16.61,16.54,16.56,13560.0,16.56,16.61,16.54,16.56,13560.0
2024-01-03 14:15:00,16.55,16.55,16.49,16.54,29106.0,16.55,16.55,16.49,16.54,29106.0
2024-01-03 14:20:00,16.54,16.6,16.51,16.58,38625.0,16.54,16.6,16.51,16.58,38625.0
2024-01-03 14:25:00,16.61,16.74,16.59,16.72,60998.0,16.61,16.74,16.59,16.72,60998.0
2024-01-03 14:30:00,16.73,16.78,16.69,16.75,23400.0,16.73,16.78,16.69,16.75,23400.0
2024-01-03 14:35:00,16.75,16.75,16.69,16.73,20432.0,16.75,16.75,16.69,16.73,20432.0
2024-01-03 14:40:00,16.74,16.8,16.72,16.79,17920.0,16.74,16.8,16.72,16.79,17920.0
2024-01-03 14:45:00,16.8,16.83,16.77,16.79,44459.0,16.8,16.83,16.77,16.79,44459.0
2024-01-03 14:50:00,16.79,16.79,16.75,16.78,14485.0,16.79,16.79,16.75,16.78,14485.0
2024-01-03 14:55:00,16.77,16.77,16.73,16.73,17747.0,16.77,16.77,16.73,16.73,17747.0
2024-01-03 15:00:00,16.73,16.73,16.65,16.68,41704.0,16.73,16.73,16.65,16.68,41704.0
2024-01-03 15:05:00,16.68,16.69,16.61,16.64,36729.0,16.68,16.69,16.61,16.64,36729.0
2024-01-03 15:10:00,16.65,16.67,16.61,16.62,29246.0,16.65,16.67,16.61,16.62,29246.0
2024-01-03 15:15:00,16.62,16.64,16.59,16.6,34436.0,16.62,16.64,16.59,16.6,34436.0
2024-01-03 15:20:00,16.6,16.64,16.58,16.6,30494.0,16.6,16.64,16.58,16.6,30494.0
2024-01-03 15:25:00,16.6,16.66,16.56,16.66,17110.0,16.6,16.66,16.56,16.66,17110.0
2024-01-03 15:30:00,16.66,16.7,16.65,16.7,35161.0,16.66,16.7,16.65,16.7,35161.0
2024-01-03 15:35:00,16.7,16.72,16.66,16.72,39173.0,16.7,16.72,16.66,16.72,39173.0
2024-01-03 15:40:00,16.71,16.74,16.7,16.72,44715.0,16.71,16.74,16.7,16.72,44715.0
2024-01-03 15:45:00,16.72,16.75,16.7,16.75,45025.0,16.72,16.75,16.7,16.75,45025.0
2024-01-03 15:50:00,16.75,16.77,16.7,16.73,97345.0,16.75,16.77,16.7,16.73,97345.0
2024-01-03 15:55:00,16.73,16.76,16.67,16.67,148268.0,16.73,16.76,16.67,16.67,148268.0
2024-01-04 09:30:00,16.51,16.55,16.37,16.5,107560.0,16.51,16.55,16.37,16.5,107560.0
2024-01-04 09:35:00,16.49,16.64,16.42,16.64,37568.0,16.49,16.64,16.42,16.64,37568.0
2024-01-04 09:40:00,16.62,16.62,16.5,16.59,24524.0,16.62,16.62,16.5,16.59,24524.0
2024-01-04 09:45:00,16.57,16.61,16.5,16.52,18377.0,16.57,16.61,16.5,16.52,18377.0
2024-01-04 09:50:00,16.53,16.73,16.53,16.71,22484.0,16.53,16.73,16.53,16.71,22484.0
2024-01-04 09:55:00,16.71,16.75,16.57,16.6,73430.0,16.71,16.75,16.57,16.6,73430.0
2024-01-04 10:00:00,16.6,16.72,16.6,16.67,20555.0,16.6,16.72,16.6,16.67,20555.0
2024-01-04 10:05:00,16.67,16.69,16.62,16.67,18789.0,16.67,16.69,16.62,16.67,18789.0
2024-01-04 10:10:00,16.68,16.69,16.62,16.67,35034.0,16.68,16.69,16.62,16.67,35034.0
2024-01-04 10:15:00,16.68,16.7,16.64,16.64,13567.0,16.68,16.7,16.64,16.64,13567.0
2024-01-04 10:20:00,16.64,16.66,16.57,16.6,19305.0,16.64,16.66,16.57,16.6,19305.0
2024-01-04 10:25:00,16.59,16.65,16.57,16.64,31656.0,16.59,16.65,16.57,16.64,31656.0
2024-01-04 10:30:00,16.64,16.65,16.5,16.53,71572.0,16.64,16.65,16.5,16.53,71572.0
2024-01-04 10:35:00,16.53,16.54,16.33,16.41,131786.0,16.53,16.54,16.33,16.41,131786.0
2024-01-04 10:40:00,16.41,16.41,16.31,16.32,39543.0,16.41,16.41,16.31,16.32,39543.0
2024-01-04 10:45:00,16.32,16.46,16.31,16.46,50345.0,16.32,16.46,16.31,16.46,50345.0
2024-01-04 10:50:00,16.45,16.48,16.39,16.43,19728.0,16.45,16.48,16.39,16.43,19728.0
2024-01-04 10:55:00,16.41,16.45,16.37,16.44,46527.0,16.41,16.45,16.37,16.44,46527.0
2024-01-04 11:00:00,16.45,16.56,16.43,16.56,32955.0,16.45,16.56,16.43,16.56,32955.0
2024-01-04 11:05:00,16.55,16.58,16.53,16.56,32848.0,16.55,16.58,16.53,16.56,32848.0
2024-01-04 11:10:00,16.55,16.65,16.55,16.63,26071.0,16.55,16.65,16.55,16.63,26071.0
2024-01-04 11:15:00,16.63,16.65,16.59,16.62,42557.0,16.63,16.65,16.59,16.62,42557.0
2024-01-04 11:20:00,16.62,16.63,16.57,16.58,11019.0,16.62,16.63,16.57,16.58,11019.0
2024-01-04 11:25:00,16.58,16.6,16.57,16.58,10196.0,16.58,16.6,16.57,16.58,10196.0
2024-01-04 11:30:00,16.59,16.61,16.58,16.59,8972.0,16.59,16.61,16.58,16.59,8972.0
2024-01-04 11:35:00,16.57,16.62,16.56,16.59,21834.0,16.57,16.62,16.56,16.59,21834.0
2024-01-04 11:40:00,16.58,16.58,16.54,16.56,15510.0,16.58,16.58,16.54,16.56,15510.0
2024-01-04 11:45:00,16.57,16.57,16.53,16.54,10156.0,16.57,16.57,16.53,16.54,10156.0
2024-01-04 11:50:00,16.55,16.55,16.48,16.48,29938.0,16.55,16.55,16.48,16.48,29938.0
2024-01-04 11:55:00,16.48,16.54,16.48,16.54,13404.0,16.48,16.54,16.48,16.54,13404.0
2024-01-04 12:00:00,16.51,16.52,16.47,16.51,11445.0,16.51,16.52,16.47,16.51,11445.0
2024-01-04 12:05:00,16.51,16.55,16.5,16.54,21576.0,16.51,16.55,16.5,16.54,21576.0
2024-01-04 12:10:00,16.55,16.6,16.55,16.59,12023.0,16.55,16.6,16.55,16.59,12023.0
2024-01-04 12:15:00,16.59,16.59,16.47,16.51,10304.0,16.59,16.59,16.47,16.51,10304.0
2024-01-04 12:20:00,16.5,16.54,16.49,16.49,7818.0,16.5,16.54,16.49,16.49,7818.0
2024-01-04 12:25:00,16.5,16.54,16.5,16.51,10639.0,16.5,16.54,16.5,16.51,10639.0
2024-01-04 12:30:00,16.5,16.53,16.49,16.5,14021.0,16.5,16.53,16.49,16.5,14021.0
2024-01-04 12:35:00,16.5,16.52,16.48,16.52,9798.0,16.5,16.52,16.48,16.52,9798.0
2024-01-04 12:40:00,16.51,16.51,16.47,16.48,6616.0,16.51,16.51,16.47,16.48,6616.0
2024-01-04 12:45:00,16.48,16.5,16.44,16.5,12225.0,16.48,16.5,16.44,16.5,12225.0
2024-01-04 12:50:00,16.5,16.53,16.49,16.53,6255.0,16.5,16.53,16.49,16.53,6255.0
2024-01-04 12:55:00,16.52,16.52,16.49,16.51,8496.0,16.52,16.52,16.49,16.51,8496.0
2024-01-04 13:00:00,16.5,16.52,16.49,16.51,10847.0,16.5,16.52,16.49,16.51,10847.0
2024-01-04 13:05:00,16.5,16.55,16.49,16.52,12538.0,16.5,16.55,16.49,16.52,12538.0
2024-01-04 13:10:00,16.52,16.52,16.47,16.49,8128.0,16.52,16.52,16.47,16.49,8128.0
2024-01-04 13:15:00,16.48,16.49,16.47,16.47,7704.0,16.48,16.49,16.47,16.47,7704.0
2024-01-04 13:20:00,16.46,16.51,16.46,16.48,6779.0,16.46,16.51,16.46,16.48,6779.0
2024-01-04 13:25:00,16.49,16.49,16.46,16.46,7867.0,16.49,16.49,16.46,16.46,7867.0
2024-01-04 13:30:00,16.47,16.53,16.47,16.49,7073.0,16.47,16.53,16.47,16.49,7073.0
2024-01-04 13:35:00,16.49,16.5,16.48,16.5,5016.0,16.49,16.5,16.48,16.5,5016.0
2024-01-04 13:40:00,16.49,16.53,16.49,16.53,7224.0,16.49,16.53,16.49,16.53,7224.0
2024-01-04 13:45:00,16.53,16.56,16.52,16.54,21943.0,16.53,16.56,16.52,16.54,21943.0
2024-01-04 13:50:00,16.54,16.57,16.52,16.53,15777.0,16.54,16.57,16.52,16.53,15777.0
2024-01-04 13:55:00,16.53,16.53,16.49,16.52,8675.0,16.53,16.53,16.49,16.52,8675.0
2024-01-04 14:00:00,16.51,16.52,16.5,16.5,4055.0,16.51,16.52,16.5,16.5,4055.0
2024-01-04 14:05:00,16.5,16.51,16.48,16.49,10200.0,16.5,16.51,16.48,16.49,10200.0
2024-01-04 14:10:00,16.49,16.5,16.47,16.5,21556.0,16.49,16.5,16.47,16.5,21556.0
2024-01-04 14:15:00,16.49,16.5,16.48,16.48,11328.0,16.49,16.5,16.48,16.48,11328.0
2024-01-04 14:20:00,16.47,16.48,16.46,16.46,9239.0,16.47,16.48,16.46,16.46,9239.0
2024-01-04 14:25:00,16.46,16.48,16.45,16.46,13489.0,16.46,16.48,16.45,16.46,13489.0
2024-01-04 14:30:00,16.46,16.49,16.44,16.47,19409.0,16.46,16.49,16.44,16.47,19409.0
2024-01-04 14:35:00,16.47,16.5,16.47,16.47,20408.0,16.47,16.5,16.47,16.47,20408.0
2024-01-04 14:40:00,16.47,16.47,16.43,16.44,7300.0,16.47,16.47,16.43,16.44,7300.0
2024-01-04 14:45:00,16.43,16.46,16.41,16.45,9485.0,16.43,16.46,16.41,16.45,9485.0
2024-01-04 14:50:00,16.46,16.47,16.44,16.46,8749.0,16.46,16.47,16.44,16.46,8749.0
2024-01-04 14:55:00,16.46,16.47,16.44,16.45,11855.0,16.46,16.47,16.44,16.45,11855.0
2024-01-04 15:00:00,16.46,16.47,16.44,16.46,7471.0,16.46,16.47,16.44,16.46,7471.0
2024-01-04 15:05:00,16.46,16.5,16.45,16.49,7946.0,16.46,16.5,16.45,16.49,7946.0
2024-01-04 15:10:00,16.49,16.5,16.46,16.48,10157.0,16.49,16.5,16.46,16.48,10157.0
2024-01-04 15:15:00,16.47,16.49,16.44,16.48,17202.0,16.47,16.49,16.44,16.48,17202.0
2024-01-04 15:20:00,16.48,16.48,16.46,16.46,7621.0,16.48,16.48,16.46,16.46,7621.0
2024-01-04 15:25:00,16.47,16.48,16.45,16.48,11249.0,16.47,16.48,16.45,16.48,11249.0
2024-01-04 15:30:00,16.48,16.55,16.46,16.53,56900.0,16.48,16.55,16.46,16.53,56900.0
2024-01-04 15:35:00,16.53,16.54,16.47,16.48,27430.0,16.53,16.54,16.47,16.48,27430.0
2024-01-04 15:40:00,16.48,16.5,16.47,16.49,21388.0,16.48,16.5,16.47,16.49,21388.0
2024-01-04 15:45:00,16.48,16.48,16.44,16.44,30196.0,16.48,16.48,16.44,16.44,30196.0
2024-01-04 15:50:00,16.45,16.46,16.41,16.43,68695.0,16.45,16.46,16.41,16.43,68695.0
2024-01-04 15:55:00,16.42,16.43,16.34,16.35,198337.0,16.42,16.43,16.34,16.35,198337.0
2024-01-05 09:30:00,16.16,16.26,16.09,16.26,53637.0,16.16,16.26,16.09,16.26,53637.0
2024-01-05 09:35:00,16.25,16.25,16.13,16.13,22158.0,16.25,16.25,16.13,16.13,22158.0
2024-01-05 09:40:00,16.14,16.22,16.12,16.17,22159.0,16.14,16.22,16.12,16.17,22159.0
2024-01-05 09:45:00,16.18,16.27,16.18,16.22,12376.0,16.18,16.27,16.18,16.22,12376.0
2024-01-05 09:50:00,16.23,16.37,16.23,16.33,37221.0,16.23,16.37,16.23,16.33,37221.0
2024-01-05 09:55:00,16.32,16.32,16.24,16.24,5103.0,16.32,16.32,16.24,16.24,5103.0
2024-01-05 10:00:00,16.26,16.4,16.26,16.4,11416.0,16.26,16.4,16.26,16.4,11416.0
2024-01-05 10:05:00,16.4,16.45,16.39,16.43,21431.0,16.4,16.45,16.39,16.43,21431.0
2024-01-05 10:10:00,16.43,16.5,16.42,16.47,23778.0,16.43,16.5,16.42,16.47,23778.0
2024-01-05 10:15:00,16.47,16.52,16.47,16.47,25301.0,16.47,16.52,16.47,16.47,25301.0
2024-01-05 10:20:00,16.46,16.47,16.4,16.44,28152.0,16.46,16.47,16.4,16.44,28152.0
2024-01-05 10:25:00,16.44,16.45,16.36,16.39,16789.0,16.44,16.45,16.36,16.39,16789.0
2024-01-05 10:30:00,16.39,16.44,16.36,16.43,12072.0,16.39,16.44,16.36,16.43,12072.0
2024-01-05 10:35:00,16.43,16.44,16.37,16.4,10043.0,16.43,16.44,16.37,16.4,10043.0
2024-01-05 10:40:00,16.41,16.42,16.38,16.39,20854.0,16.41,16.42,16.38,16.39,20854.0
2024-01-05 10:45:00,16.39,16.41,16.37,16.38,24259.0,16.39,16.41,16.37,16.38,24259.0
2024-01-05 10:50:00,16.39,16.47,16.39,16.46,21838.0,16.39,16.47,16.39,16.46,21838.0
2024-01-05 10:55:00,16.47,16.49,16.41,16.42,14071.0,16.47,16.49,16.41,16.42,14071.0
2024-01-05 11:00:00,16.42,16.47,16.42,16.43,18346.0,16.42,16.47,16.42,16.43,18346.0
2024-01-05 11:05:00,16.43,16.45,16.4,16.44,9101.0,16.43,16.45,16.4,16.44,9101.0
2024-01-05 11:10:00,16.43,16.46,16.41,16.45,6601.0,16.43,16.46,16.41,16.45,6601.0
2024-01-05 11:15:00,16.45,16.46,16.36,16.37,6719.0,16.45,16.46,16.36,16.37,6719.0
2024-01-05 11:20:00,16.36,16.39,16.35,16.38,9990.0,16.36,16.39,16.35,16.38,9990.0
2024-01-05 11:25:00,16.36,16.36,16.3,16.31,11190.0,16.36,16.36,16.3,16.31,11190.0
2024-01-05 11:30:00,16.33,16.35,16.31,16.32,8897.0,16.33,16.35,16.31,16.32,8897.0
2024-01-05 11:35:00,16.32,16.34,16.28,16.3,9779.0,16.32,16.34,16.28,16.3,9779.0
2024-01-05 11:40:00,16.31,16.32,16.23,16.24,12667.0,16.31,16.32,16.23,16.24,12667.0
2024-01-05 11:45:00,16.23,16.25,16.21,16.21,10979.0,16.23,16.25,16.21,16.21,10979.0
2024-01-05 11:50:00,16.24,16.27,16.23,16.26,6646.0,16.24,16.27,16.23,16.26,6646.0
2024-01-05 11:55:00,16.26,16.27,16.22,16.25,13803.0,16.26,16.27,16.22,16.25,13803.0
2024-01-05 12:00:00,16.25,16.25,16.21,16.22,7345.0,16.25,16.25,16.21,16.22,7345.0
2024-01-05 12:05:00,16.21,16.22,16.13,16.14,27296.0,16.21,16.22,16.13,16.14,27296.0
2024-01-05 12:10:00,16.13,16.15,16.12,16.15,12823.0,16.13,16.15,16.12,16.15,12823.0
2024-01-05 12:15:00,16.14,16.17,16.11,16.12,13217.0,16.14,16.17,16.11,16.12,13217.0
2024-01-05 12:20:00,16.12,16.16,16.1,16.12,19324.0,16.12,16.16,16.1,16.12,19324.0
2024-01-05 12:25:00,16.12,16.13,16.1,16.13,15389.0,16.12,16.13,16.1,16.13,15389.0
2024-01-05 12:30:00,16.12,16.13,16.07,16.09,48373.0,16.12,16.13,16.07,16.09,48373.0
2024-01-05 12:35:00,16.09,16.18,16.08,16.17,37081.0,16.09,16.18,16.08,16.17,37081.0
2024-01-05 12:40:00,16.17,16.18,16.13,16.13,36591.0,16.17,16.18,16.13,16.13,36591.0
2024-01-05 12:45:00,16.12,16.12,16.09,16.09,5156.0,16.12,16.12,16.09,16.09,5156.0
2024-01-05 12:50:00,16.09,16.15,16.09,16.15,6331.0,16.09,16.15,16.09,16.15,6331.0
2024-01-05 12:55:00,16.14,16.15,16.13,16.13,4505.0,16.14,16.15,16.13,16.13,4505.0
2024-01-05 13:00:00,16.12,16.13,16.1,16.11,8566.0,16.12,16.13,16.1,16.11,8566.0
2024-01-05 13:05:00,16.11,16.13,16.1,16.12,1900.0,16.11,16.13,16.1,16.12,1900.0
2024-01-05 13:10:00,16.12,16.16,16.12,16.16,21733.0,16.12,16.16,16.12,16.16,21733.0
2024-01-05 13:15:00,16.15,16.16,16.1,16.1,39914.0,16.15,16.16,16.1,16.1,39914.0
2024-01-05 13:20:00,16.11,16.13,16.09,16.12,6451.0,16.11,16.13,16.09,16.12,6451.0
2024-01-05 13:25:00,16.13,16.22,16.12,16.22,26210.0,16.13,16.22,16.12,16.22,26210.0
2024-01-05 13:30:00,16.23,16.24,16.17,16.19,27902.0,16.23,16.24,16.17,16.19,27902.0
2024-01-05 13:35:00,16.19,16.23,16.18,16.23,6674.0,16.19,16.23,16.18,16.23,6674.0
2024-01-05 13:40:00,16.23,16.23,16.18,16.18,15829.0,16.23,16.23,16.18,16.18,15829.0
2024-01-05 13:45:00,16.19,16.2,16.18,16.19,3338.0,16.19,16.2,16.18,16.19,3338.0
2024-01-05 13:50:00,16.18,16.19,16.17,16.19,3007.0,16.18,16.19,16.17,16.19,3007.0
2024-01-05 13:55:00,16.2,16.21,16.18,16.18,3148.0,16.2,16.21,16.18,16.18,3148.0
2024-01-05 14:00:00,16.18,16.23,16.18,16.23,11912.0,16.18,16.23,16.18,16.23,11912.0
2024-01-05 14:05:00,16.22,16.25,16.21,16.24,4207.0,16.22,16.25,16.21,16.24,4207.0
2024-01-05 14:10:00,16.25,16.28,16.23,16.24,21735.0,16.25,16.28,16.23,16.24,21735.0
2024-01-05 14:15:00,16.24,16.24,16.2,16.2,12494.0,16.24,16.24,16.2,16.2,12494.0
2024-01-05 14:20:00,16.21,16.22,16.16,16.16,13617.0,16.21,16.22,16.16,16.16,13617.0
2024-01-05 14:25:00,16.18,16.19,16.15,16.16,13426.0,16.18,16.19,16.15,16.16,13426.0
2024-01-05 14:30:00,16.16,16.17,16.15,16.16,4742.0,16.16,16.17,16.15,16.16,4742.0
2024-01-05 14:35:00,16.16,16.17,16.13,16.13,9611.0,16.16,16.17,16.13,16.13,9611.0
2024-01-05 14:40:00,16.12,16.14,16.11,16.13,11565.0,16.12,16.14,16.11,16.13,11565.0
2024-01-05 14:45:00,16.14,16.14,16.1,16.1,30740.0,16.14,16.14,16.1,16.1,30740.0
2024-01-05 14:50:00,16.11,16.11,16.07,16.08,11660.0,16.11,16.11,16.07,16.08,11660.0
2024-01-05 14:55:00,16.08,16.09,16.07,16.09,21552.0,16.08,16.09,16.07,16.09,21552.0
2024-01-05 15:00:00,16.1,16.13,16.09,16.1,11195.0,16.1,16.13,16.09,16.1,11195.0
2024-01-05 15:05:00,16.1,16.1,16.06,16.07,19059.0,16.1,16.1,16.06,16.07,19059.0
2024-01-05 15:10:00,16.07,16.13,16.07,16.13,23755.0,16.07,16.13,16.07,16.13,23755.0
2024-01-05 15:15:00,16.13,16.14,16.08,16.09,23713.0,16.13,16.14,16.08,16.09,23713.0
2024-01-05 15:20:00,16.1,16.11,16.08,16.09,19930.0,16.1,16.11,16.08,16.09,19930.0
2024-01-05 15:25:00,16.09,16.11,16.06,16.08,35523.0,16.09,16.11,16.06,16.08,35523.0
2024-01-05 15:30:00,16.08,16.1,16.06,16.09,47291.0,16.08,16.1,16.06,16.09,47291.0
2024-01-05 15:35:00,16.09,16.1,16.06,16.07,22105.0,16.09,16.1,16.06,16.07,22105.0
2024-01-05 15:40:00,16.06,16.08,16.05,16.05,50476.0,16.06,16.08,16.05,16.05,50476.0
2024-01-05 15:45:00,16.06,16.08,16.02,16.05,49149.0,16.06,16.08,16.02,16.05,49149.0
2024-01-05 15:50:00,16.05,16.06,15.98,16.01,122938.0,16.05,16.06,15.98,16.01,122938.0
2024-01-05 15:55:00,16.02,16.03,15.97,15.98,322637.0,16.02,16.03,15.97,15.98,322637.0
2024-01-08 09:30:00,15.78,15.93,15.7,15.92,113476.0,15.78,15.93,15.7,15.92,113476.0
2024-01-08 09:35:00,15.94,16.02,15.9,16.01,67722.0,15.94,16.02,15.9,16.01,67722.0
2024-01-08 09:40:00,16.0,16.08,15.94,16.08,29630.0,16.0,16.08,15.94,16.08,29630.0
2024-01-08 09:45:00,16.08,16.1,15.98,15.99,76378.0,16.08,16.1,15.98,15.99,76378.0
2024-01-08 09:50:00,16.0,16.11,16.0,16.05,27478.0,16.0,16.11,16.0,16.05,27478.0
2024-01-08 09:55:00,16.05,16.1,16.02,16.07,18470.0,16.05,16.1,16.02,16.07,18470.0
2024-01-08 10:00:00,16.04,16.04,15.93,15.99,36450.0,16.04,16.04,15.93,15.99,36450.0
2024-01-08 10:05:00,15.99,16.07,15.98,16.0,13586.0,15.99,16.07,15.98,16.0,13586.0
2024-01-08 10:10:00,15.99,16.05,15.98,16.0,46415.0,15.99,16.05,15.98,16.0,46415.0
2024-01-08 10:15:00,16.0,16.03,15.98,16.01,19494.0,16.0,16.03,15.98,16.01,19494.0
2024-01-08 10:20:00,16.0,16.02,15.95,15.98,20540.0,16.0,16.02,15.95,15.98,20540.0
2024-01-08 10:25:00,16.0,16.02,15.96,15.98,11277.0,16.0,16.02,15.96,15.98,11277.0
2024-01-08 10:30:00,15.99,16.02,15.97,16.02,12467.0,15.99,16.02,15.97,16.02,12467.0
2024-01-08 10:35:00,16.01,16.09,16.0,16.05,19990.0,16.01,16.09,16.0,16.05,19990.0
2024-01-08 10:40:00,16.05,16.09,16.01,16.02,18331.0,16.05,16.09,16.01,16.02,18331.0
2024-01-08 10:45:00,16.0,16.12,16.0,16.05,25887.0,16.0,16.12,16.0,16.05,25887.0
2024-01-08 10:50:00,16.05,16.06,15.94,15.94,23776.0,16.05,16.06,15.94,15.94,23776.0
2024-01-08 10:55:00,15.93,15.97,15.91,15.91,28805.0,15.93,15.97,15.91,15.91,28805.0
2024-01-08 11:00:00,15.92,15.98,15.92,15.94,19561.0,15.92,15.98,15.92,15.94,19561.0
2024-01-08 11:05:00,15.93,15.95,15.91,15.91,11341.0,15.93,15.95,15.91,15.91,11341.0
2024-01-08 11:10:00,15.91,15.93,15.85,15.9,50174.0,15.91,15.93,15.85,15.9,50174.0
2024-01-08 11:15:00,15.89,15.91,15.87,15.89,35992.0,15.89,15.91,15.87,15.89,35992.0
2024-01-08 11:20:00,15.89,15.9,15.83,15.85,25596.0,15.89,15.9,15.83,15.85,25596.0
2024-01-08 11:25:00,15.85,15.87,15.84,15.87,15867.0,15.85,15.87,15.84,15.87,15867.0
2024-01-08 11:30:00,15.86,15.87,15.83,15.84,15884.0,15.86,15.87,15.83,15.84,15884.0
2024-01-08 11:35:00,15.84,15.84,15.79,15.8,31332.0,15.84,15.84,15.79,15.8,31332.0
2024-01-08 11:40:00,15.8,15.85,15.77,15.85,36478.0,15.8,15.85,15.77,15.85,36478.0
2024-01-08 11:45:00,15.85,15.88,15.84,15.87,18073.0,15.85,15.88,15.84,15.87,18073.0
2024-01-08 11:50:00,15.87,15.89,15.85,15.88,12177.0,15.87,15.89,15.85,15.88,12177.0
2024-01-08 11:55:00,15.88,15.89,15.85,15.87,13553.0,15.88,15.89,15.85,15.87,13553.0
2024-01-08 12:00:00,15.87,15.9,15.86,15.89,8478.0,15.87,15.9,15.86,15.89,8478.0
2024-01-08 12:05:00,15.89,15.89,15.81,15.82,12677.0,15.89,15.89,15.81,15.82,12677.0
2024-01-08 12:10:00,15.82,15.84,15.77,15.78,11434.0,15.82,15.84,15.77,15.78,11434.0
2024-01-08 12:15:00,15.78,15.79,15.76,15.77,26422.0,15.78,15.79,15.76,15.77,26422.0
2024-01-08 12:20:00,15.76,15.76,15.7,15.73,29879.0,15.76,15.76,15.7,15.73,29879.0
2024-01-08 12:25:00,15.74,15.75,15.72,15.73,11928.0,15.74,15.75,15.72,15.73,11928.0
2024-01-08 12:30:00,15.73,15.83,15.73,15.82,23225.0,15.73,15.83,15.73,15.82,23225.0
2024-01-08 12:35:00,15.81,15.87,15.81,15.86,23560.0,15.81,15.87,15.81,15.86,23560.0
2024-01-08 12:40:00,15.86,15.88,15.83,15.85,16775.0,15.86,15.88,15.83,15.85,16775.0
2024-01-08 12:45:00,15.85,15.88,15.84,15.88,17706.0,15.85,15.88,15.84,15.88,17706.0
2024-01-08 12:50:00,15.88,15.9,15.84,15.85,19364.0,15.88,15.9,15.84,15.85,19364.0
2024-01-08 12:55:00,15.85,15.9,15.85,15.89,12909.0,15.85,15.9,15.85,15.89,12909.0
2024-01-08 13:00:00,15.89,15.94,15.89,15.94,44300.0,15.89,15.94,15.89,15.94,44300.0
2024-01-08 13:05:00,15.94,15.96,15.9,15.9,42151.0,15.94,15.96,15.9,15.9,42151.0
2024-01-08 13:10:00,15.9,15.92,15.88,15.92,22700.0,15.9,15.92,15.88,15.92,22700.0
2024-01-08 13:15:00,15.92,15.98,15.91,15.97,23093.0,15.92,15.98,15.91,15.97,23093.0
2024-01-08 13:20:00,15.97,16.0,15.96,16.0,19745.0,15.97,16.0,15.96,16.0,19745.0
2024-01-08 13:25:00,15.99,16.0,15.94,15.96,19069.0,15.99,16.0,15.94,15.96,19069.0
2024-01-08 13:30:00,15.95,15.97,15.95,15.96,10160.0,15.95,15.97,15.95,15.96,10160.0
2024-01-08 13:35:00,15.97,15.97,15.89,15.96,50136.0,15.97,15.97,15.89,15.96,50136.0
2024-01-08 13:40:00,15.95,15.96,15.94,15.95,6746.0,15.95,15.96,15.94,15.95,6746.0
2024-01-08 13:45:00,15.94,15.96,15.92,15.92,14297.0,15.94,15.96,15.92,15.92,14297.0
2024-01-08 13:50:00,15.92,15.92,15.89,15.9,9494.0,15.92,15.92,15.89,15.9,9494.0
2024-01-08 13:55:00,15.9,15.91,15.87,15.87,7575.0,15.9,15.91,15.87,15.87,7575.0
2024-01-08 14:00:00,15.88,15.88,15.8,15.81,45437.0,15.88,15.88,15.8,15.81,45437.0
2024-01-08 14:05:00,15.81,15.82,15.77,15.8,61022.0,15.81,15.82,15.77,15.8,61022.0
2024-01-08 14:10:00,15.8,15.85,15.79,15.84,23522.0,15.8,15.85,15.79,15.84,23522.0
2024-01-08 14:15:00,15.84,15.87,15.82,15.87,20365.0,15.84,15.87,15.82,15.87,20365.0
2024-01-08 14:20:00,15.86,15.86,15.84,15.86,13800.0,15.86,15.86,15.84,15.86,13800.0
2024-01-08 14:25:00,15.86,15.88,15.85,15.87,16361.0,15.86,15.88,15.85,15.87,16361.0
2024-01-08 14:30:00,15.87,15.88,15.86,15.87,9503.0,15.87,15.88,15.86,15.87,9503.0
2024-01-08 14:35:00,15.87,15.88,15.86,15.88,15174.0,15.87,15.88,15.86,15.88,15174.0
2024-01-08 14:40:00,15.87,15.91,15.87,15.88,49937.0,15.87,15.91,15.87,15.88,49937.0
2024-01-08 14:45:00,15.88,15.89,15.85,15.89,39849.0,15.88,15.89,15.85,15.89,39849.0
2024-01-08 14:50:00,15.89,15.89,15.84,15.85,19691.0,15.89,15.89,15.84,15.85,19691.0
2024-01-08 14:55:00,15.85,15.85,15.83,15.84,15216.0,15.85,15.85,15.83,15.84,15216.0
2024-01-08 15:00:00,15.83,15.85,15.79,15.8,37550.0,15.83,15.85,15.79,15.8,37550.0
2024-01-08 15:05:00,15.81,15.84,15.79,15.83,44301.0,15.81,15.84,15.79,15.83,44301.0
2024-01-08 15:10:00,15.83,15.85,15.81,15.85,28984.0,15.83,15.85,15.81,15.85,28984.0
2024-01-08 15:15:00,15.85,15.85,15.81,15.84,25716.0,15.85,15.85,15.81,15.84,25716.0
2024-01-08 15:20:00,15.83,15.86,15.82,15.86,52515.0,15.83,15.86,15.82,15.86,52515.0
2024-01-08 15:25:00,15.86,15.91,15.85,15.9,32188.0,15.86,15.91,15.85,15.9,32188.0
2024-01-08 15:30:00,15.89,15.9,15.85,15.88,31722.0,15.89,15.9,15.85,15.88,31722.0
2024-01-08 15:35:00,15.88,15.88,15.85,15.86,32135.0,15.88,15.88,15.85,15.86,32135.0
2024-01-08 15:40:00,15.86,15.87,15.81,15.82,29997.0,15.86,15.87,15.81,15.82,29997.0
2024-01-08 15:45:00,15.82,15.82,15.77,15.77,55731.0,15.82,15.82,15.77,15.77,55731.0
2024-01-08 15:50:00,15.78,15.83,15.77,15.83,132139.0,15.78,15.83,15.77,15.83,132139.0
2024-01-08 15:55:00,15.82,15.83,15.79,15.8,127450.0,15.82,15.83,15.79,15.8,127450.0
2024-01-09 09:30:00,15.59,15.62,15.46,15.59,87228.0,15.59,15.62,15.46,15.59,87228.0
2024-01-09 09:35:00,15.56,15.57,15.48,15.49,23115.0,15.56,15.57,15.48,15.49,23115.0
2024-01-09 09:40:00,15.49,15.53,15.44,15.48,66249.0,15.49,15.53,15.44,15.48,66249.0
2024-01-09 09:45:00,15.47,15.51,15.36,15.43,65246.0,15.47,15.51,15.36,15.43,65246.0
2024-01-09 09:50:00,15.43,15.45,15.39,15.42,53477.0,15.43,15.45,15.39,15.42,53477.0
2024-01-09 09:55:00,15.42,15.43,15.38,15.41,38199.0,15.42,15.43,15.38,15.41,38199.0
2024-01-09 10:00:00,15.41,15.42,15.37,15.39,52949.0,15.41,15.42,15.37,15.39,52949.0
2024-01-09 10:05:00,15.39,15.49,15.35,15.48,44078.0,15.39,15.49,15.35,15.48,44078.0
2024-01-09 10:10:00,15.48,15.57,15.47,15.57,27405.0,15.48,15.57,15.47,15.57,27405.0
2024-01-09 10:15:00,15.58,15.61,15.57,15.6,27723.0,15.58,15.61,15.57,15.6,27723.0
2024-01-09 10:20:00,15.59,15.59,15.51,15.51,14835.0,15.59,15.59,15.51,15.51,14835.0
2024-01-09 10:25:00,15.51,15.52,15.46,15.48,10917.0,15.51,15.52,15.46,15.48,10917.0
2024-01-09 10:30:00,15.49,15.54,15.47,15.54,15317.0,15.49,15.54,15.47,15.54,15317.0
2024-01-09 10:35:00,15.53,15.54,15.5,15.51,15924.0,15.53,15.54,15.5,15.51,15924.0
2024-01-09 10:40:00,15.51,15.51,15.46,15.49,14644.0,15.51,15.51,15.46,15.49,14644.0
2024-01-09 10:45:00,15.47,15.48,15.43,15.45,18648.0,15.47,15.48,15.43,15.45,18648.0
2024-01-09 10:50:00,15.46,15.46,15.35,15.37,77601.0,15.46,15.46,15.35,15.37,77601.0
2024-01-09 10:55:00,15.38,15.39,15.36,15.38,17243.0,15.38,15.39,15.36,15.38,17243.0
2024-01-09 11:00:00,15.39,15.41,15.38,15.4,10668.0,15.39,15.41,15.38,15.4,10668.0
2024-01-09 11:05:00,15.39,15.39,15.36,15.39,15261.0,15.39,15.39,15.36,15.39,15261.0
2024-01-09 11:10:00,15.39,15.41,15.37,15.39,20385.0,15.39,15.41,15.37,15.39,20385.0
2024-01-09 11:15:00,15.39,15.43,15.37,15.4,17181.0,15.39,15.43,15.37,15.4,17181.0
2024-01-09 11:20:00,15.4,15.4,15.35,15.37,16880.0,15.4,15.4,15.35,15.37,16880.0
2024-01-09 11:25:00,15.37,15.41,15.36,15.39,36177.0,15.37,15.41,15.36,15.39,36177.0
2024-01-09 11:30:00,15.39,15.44,15.39,15.41,22227.0,15.39,15.44,15.39,15.41,22227.0
2024-01-09 11:35:00,15.4,15.43,15.35,15.36,26684.0,15.4,15.43,15.35,15.36,26684.0
2024-01-09 11:40:00,15.35,15.37,15.3,15.32,24494.0,15.35,15.37,15.3,15.32,24494.0
2024-01-09 11:45:00,15.32,15.34,15.31,15.34,22934.0,15.32,15.34,15.31,15.34,22934.0
2024-01-09 11:50:00,15.34,15.36,15.33,15.34,27300.0,15.34,15.36,15.33,15.34,27300.0
2024-01-09 11:55:00,15.34,15.34,15.31,15.34,11397.0,15.34,15.34,15.31,15.34,11397.0
2024-01-09 12:00:00,15.33,15.34,15.31,15.34,36395.0,15.33,15.34,15.31,15.34,36395.0
2024-01-09 12:05:00,15.33,15.37,15.33,15.37,29080.0,15.33,15.37,15.33,15.37,29080.0
2024-01-09 12:10:00,15.36,15.4,15.34,15.37,56393.0,15.36,15.4,15.34,15.37,56393.0
2024-01-09 12:15:00,15.38,15.38,15.28,15.29,33034.0,15.38,15.38,15.28,15.29,33034.0
2024-01-09 12:20:00,15.28,15.36,15.28,15.35,47450.0,15.28,15.36,15.28,15.35,47450.0
2024-01-09 12:25:00,15.35,15.36,15.32,15.34,10670.0,15.35,15.36,15.32,15.34,10670.0
2024-01-09 12:30:00,15.34,15.35,15.32,15.34,19656.0,15.34,15.35,15.32,15.34,19656.0
2024-01-09 12:35:00,15.33,15.36,15.33,15.35,14225.0,15.33,15.36,15.33,15.35,14225.0
2024-01-09 12:40:00,15.35,15.37,15.34,15.37,6907.0,15.35,15.37,15.34,15.37,6907.0
2024-01-09 12:45:00,15.37,15.37,15.33,15.34,17432.0,15.37,15.37,15.33,15.34,17432.0
2024-01-09 12:50:00,15.35,15.36,15.33,15.34,10486.0,15.35,15.36,15.33,15.34,10486.0
2024-01-09 12:55:00,15.34,15.34,15.31,15.31,14670.0,15.34,15.34,15.31,15.31,14670.0
2024-01-09 13:00:00,15.32,15.4,15.32,15.39,22894.0,15.32,15.4,15.32,15.39,22894.0
2024-01-09 13:05:00,15.38,15.39,15.32,15.34,10441.0,15.38,15.39,15.32,15.34,10441.0
2024-01-09 13:10:00,15.34,15.37,15.34,15.35,4328.0,15.34,15.37,15.34,15.35,4328.0
2024-01-09 13:15:00,15.35,15.36,15.33,15.34,2721.0,15.35,15.36,15.33,15.34,2721.0
2024-01-09 13:20:00,15.34,15.34,15.3,15.3,11338.0,15.34,15.34,15.3,15.3,11338.0
2024-01-09 13:25:00,15.3,15.33,15.3,15.32,14819.0,15.3,15.33,15.3,15.32,14819.0
2024-01-09 13:30:00,15.32,15.33,15.28,15.32,25130.0,15.32,15.33,15.28,15.32,25130.0
2024-01-09 13:35:00,15.32,15.35,15.31,15.32,21822.0,15.32,15.35,15.31,15.32,21822.0
2024-01-09 13:40:00,15.32,15.32,15.3,15.32,28557.0,15.32,15.32,15.3,15.32,28557.0
2024-01-09 13:45:00,15.32,15.32,15.3,15.32,12963.0,15.32,15.32,15.3,15.32,12963.0
2024-01-09 13:50:00,15.32,15.34,15.32,15.34,11860.0,15.32,15.34,15.32,15.34,11860.0
2024-01-09 13:55:00,15.33,15.34,15.32,15.32,9297.0,15.33,15.34,15.32,15.32,9297.0
2024-01-09 14:00:00,15.33,15.35,15.32,15.34,17609.0,15.33,15.35,15.32,15.34,17609.0
2024-01-09 14:05:00,15.34,15.37,15.32,15.33,20280.0,15.34,15.37,15.32,15.33,20280.0
2024-01-09 14:10:00,15.33,15.33,15.26,15.27,51430.0,15.33,15.33,15.26,15.27,51430.0
2024-01-09 14:15:00,15.26,15.29,15.25,15.27,13717.0,15.26,15.29,15.25,15.27,13717.0
2024-01-09 14:20:00,15.28,15.3,15.27,15.28,9751.0,15.28,15.3,15.27,15.28,9751.0
2024-01-09 14:25:00,15.28,15.29,15.22,15.23,62425.0,15.28,15.29,15.22,15.23,62425.0
2024-01-09 14:30:00,15.23,15.25,15.21,15.24,51545.0,15.23,15.25,15.21,15.24,51545.0
2024-01-09 14:35:00,15.24,15.26,15.19,15.2,47669.0,15.24,15.26,15.19,15.2,47669.0
2024-01-09 14:40:00,15.21,15.24,15.2,15.21,22185.0,15.21,15.24,15.2,15.21,22185.0
2024-01-09 14:45:00,15.21,15.26,15.21,15.26,30757.0,15.21,15.26,15.21,15.26,30757.0
2024-01-09 14:50:00,15.26,15.26,15.21,15.24,14903.0,15.26,15.26,15.21,15.24,14903.0
2024-01-09 14:55:00,15.24,15.25,15.22,15.23,13102.0,15.24,15.25,15.22,15.23,13102.0
2024-01-09 15:00:00,15.23,15.25,15.21,15.25,19357.0,15.23,15.25,15.21,15.25,19357.0
2024-01-09 15:05:00,15.25,15.26,15.23,15.25,26859.0,15.25,15.26,15.23,15.25,26859.0
2024-01-09 15:10:00,15.25,15.28,15.22,15.23,67982.0,15.25,15.28,15.22,15.23,67982.0
2024-01-09 15:15:00,15.23,15.28,15.21,15.28,45941.0,15.23,15.28,15.21,15.28,45941.0
2024-01-09 15:20:00,15.28,15.29,15.24,15.25,51793.0,15.28,15.29,15.24,15.25,51793.0
2024-01-09 15:25:00,15.25,15.27,15.22,15.23,18837.0,15.25,15.27,15.22,15.23,18837.0
2024-01-09 15:30:00,15.23,15.23,15.19,15.22,39951.0,15.23,15.23,15.19,15.22,39951.0
2024-01-09 15:35:00,15.21,15.22,15.2,15.21,13746.0,15.21,15.22,15.2,15.21,13746.0
2024-01-09 15:40:00,15.2,15.21,15.12,15.14,128614.0,15.2,15.21,15.12,15.14,128614.0
2024-01-09 15:45:00,15.14,15.18,15.12,15.17,118563.0,15.14,15.18,15.12,15.17,118563.0
2024-01-09 15:50:00,15.17,15.19,15.15,15.19,55847.0,15.17,15.19,15.15,15.19,55847.0
2024-01-09 15:55:00,15.19,15.2,15.15,15.17,152931.0,15.19,15.2,15.15,15.17,152931.0
2024-01-10 09:30:00,15.12,15.14,14.97,15.12,116470.0,15.12,15.14,14.97,15.12,116470.0
2024-01-10 09:35:00,15.12,15.27,15.09,15.26,83590.0,15.12,15.27,15.09,15.26,83590.0
2024-01-10 09:40:00,15.26,15.32,15.14,15.21,88984.0,15.26,15.32,15.14,15.21,88984.0
2024-01-10 09:45:00,15.21,15.22,15.05,15.11,29095.0,15.21,15.22,15.05,15.11,29095.0
2024-01-10 09:50:00,15.12,15.15,15.05,15.07,26749.0,15.12,15.15,15.05,15.07,26749.0
2024-01-10 09:55:00,15.07,15.09,15.01,15.04,42883.0,15.07,15.09,15.01,15.04,42883.0
2024-01-10 10:00:00,15.04,15.04,14.98,15.0,47398.0,15.04,15.04,14.98,15.0,47398.0
2024-01-10 10:05:00,14.99,15.08,14.98,15.05,47184.0,14.99,15.08,14.98,15.05,47184.0
2024-01-10 10:10:00,15.05,15.2,15.04,15.2,30428.0,15.05,15.2,15.04,15.2,30428.0
2024-01-10 10:15:00,15.2,15.21,15.07,15.12,44075.0,15.2,15.21,15.07,15.12,44075.0
2024-01-10 10:20:00,15.12,15.22,15.1,15.2,21529.0,15.12,15.22,15.1,15.2,21529.0
2024-01-10 10:25:00,15.19,15.19,15.13,15.17,21173.0,15.19,15.19,15.13,15.17,21173.0
2024-01-10 10:30:00,15.18,15.22,15.13,15.18,53360.0,15.18,15.22,15.13,15.18,53360.0
2024-01-10 10:35:00,15.18,15.26,15.18,15.26,28272.0,15.18,15.26,15.18,15.26,28272.0
2024-01-10 10:40:00,15.26,15.42,15.25,15.37,107029.0,15.26,15.42,15.25,15.37,107029.0
2024-01-10 10:45:00,15.37,15.41,15.33,15.4,39855.0,15.37,15.41,15.33,15.4,39855.0
2024-01-10 10:50:00,15.4,15.4,15.32,15.33,23181.0,15.4,15.4,15.32,15.33,23181.0
2024-01-10 10:55:00,15.33,15.39,15.3,15.39,18296.0,15.33,15.39,15.3,15.39,18296.0
2024-01-10 11:00:00,15.39,15.45,15.39,15.45,47259.0,15.39,15.45,15.39,15.45,47259.0
2024-01-10 11:05:00,15.44,15.45,15.4,15.43,32154.0,15.44,15.45,15.4,15.43,32154.0
2024-01-10 11:10:00,15.44,15.45,15.37,15.37,31811.0,15.44,15.45,15.37,15.37,31811.0
2024-01-10 11:15:00,15.38,15.4,15.35,15.37,16465.0,15.38,15.4,15.35,15.37,16465.0
2024-01-10 11:20:00,15.37,15.42,15.36,15.41,14337.0,15.37,15.42,15.36,15.41,14337.0
2024-01-10 11:25:00,15.4,15.4,15.37,15.38,9278.0,15.4,15.4,15.37,15.38,9278.0
2024-01-10 11:30:00,15.38,15.38,15.33,15.35,9498.0,15.38,15.38,15.33,15.35,9498.0
2024-01-10 11:35:00,15.34,15.41,15.34,15.41,13528.0,15.34,15.41,15.34,15.41,13528.0
2024-01-10 11:40:00,15.41,15.43,15.4,15.42,18559.0,15.41,15.43,15.4,15.42,18559.0
2024-01-10 11:45:00,15.42,15.45,15.41,15.45,14753.0,15.42,15.45,15.41,15.45,14753.0
2024-01-10 11:50:00,15.44,15.45,15.41,15.43,11556.0,15.44,15.45,15.41,15.43,11556.0
2024-01-10 11:55:00,15.42,15.45,15.42,15.43,8157.0,15.42,15.45,15.42,15.43,8157.0
2024-01-10 12:00:00,15.44,15.48,15.43,15.45,20539.0,15.44,15.48,15.43,15.45,20539.0
2024-01-10 12:05:00,15.45,15.54,15.44,15.53,45265.0,15.45,15.54,15.44,15.53,45265.0
2024-01-10 12:10:00,15.53,15.63,15.53,15.62,42167.0,15.53,15.63,15.53,15.62,42167.0
2024-01-10 12:15:00,15.61,15.62,15.56,15.57,14108.0,15.61,15.62,15.56,15.57,14108.0
2024-01-10 12:20:00,15.56,15.58,15.55,15.55,16217.0,15.56,15.58,15.55,15.55,16217.0
2024-01-10 12:25:00,15.56,15.56,15.51,15.54,11974.0,15.56,15.56,15.51,15.54,11974.0
2024-01-10 12:30:00,15.54,15.56,15.5,15.51,13617.0,15.54,15.56,15.5,15.51,13617.0
2024-01-10 12:35:00,15.51,15.55,15.51,15.54,15992.0,15.51,15.55,15.51,15.54,15992.0
2024-01-10 12:40:00,15.54,15.56,15.52,15.56,16639.0,15.54,15.56,15.52,15.56,16639.0
2024-01-10 12:45:00,15.55,15.55,15.52,15.53,5603.0,15.55,15.55,15.52,15.53,5603.0
2024-01-10 12:50:00,15.53,15.53,15.5,15.5,8826.0,15.53,15.53,15.5,15.5,8826.0
2024-01-10 12:55:00,15.51,15.54,15.51,15.51,13788.0,15.51,15.54,15.51,15.51,13788.0
2024-01-10 13:00:00,15.51,15.56,15.49,15.55,16096.0,15.51,15.56,15.49,15.55,16096.0
2024-01-10 13:05:00,15.55,15.56,15.51,15.52,5813.0,15.55,15.56,15.51,15.52,5813.0
2024-01-10 13:10:00,15.52,15.54,15.48,15.53,16259.0,15.52,15.54,15.48,15.53,16259.0
2024-01-10 13:15:00,15.52,15.52,15.5,15.5,4113.0,15.52,15.52,15.5,15.5,4113.0
2024-01-10 13:20:00,15.5,15.5,15.47,15.48,10940.0,15.5,15.5,15.47,15.48,10940.0
2024-01-10 13:25:00,15.49,15.51,15.46,15.47,8695.0,15.49,15.51,15.46,15.47,8695.0
2024-01-10 13:30:00,15.47,15.49,15.46,15.49,5230.0,15.47,15.49,15.46,15.49,5230.0
2024-01-10 13:35:00,15.48,15.49,15.46,15.47,11058.0,15.48,15.49,15.46,15.47,11058.0
2024-01-10 13:40:00,15.48,15.5,15.46,15.48,7177.0,15.48,15.5,15.46,15.48,7177.0
2024-01-10 13:45:00,15.48,15.51,15.47,15.51,5542.0,15.48,15.51,15.47,15.51,5542.0
2024-01-10 13:50:00,15.52,15.55,15.51,15.55,30838.0,15.52,15.55,15.51,15.55,30838.0
2024-01-10 13:55:00,15.54,15.55,15.5,15.53,49581.0,15.54,15.55,15.5,15.53,49581.0
2024-01-10 14:00:00,15.53,15.54,15.52,15.54,4631.0,15.53,15.54,15.52,15.54,4631.0
2024-01-10 14:05:00,15.54,15.54,15.51,15.53,10950.0,15.54,15.54,15.51,15.53,10950.0
2024-01-10 14:10:00,15.53,15.56,15.52,15.52,16071.0,15.53,15.56,15.52,15.52,16071.0
2024-01-10 14:15:00,15.52,15.54,15.51,15.54,8313.0,15.52,15.54,15.51,15.54,8313.0
2024-01-10 14:20:00,15.53,15.53,15.51,15.52,4589.0,15.53,15.53,15.51,15.52,4589.0
2024-01-10 14:25:00,15.53,15.54,15.5,15.51,8971.0,15.53,15.54,15.5,15.51,8971.0
2024-01-10 14:30:00,15.51,15.51,15.46,15.47,16031.0,15.51,15.51,15.46,15.47,16031.0
2024-01-10 14:35:00,15.47,15.49,15.47,15.48,9698.0,15.47,15.49,15.47,15.48,9698.0
2024-01-10 14:40:00,15.48,15.51,15.47,15.51,16451.0,15.48,15.51,15.47,15.51,16451.0
2024-01-10 14:45:00,15.51,15.54,15.5,15.54,14230.0,15.51,15.54,15.5,15.54,14230.0
2024-01-10 14:50:00,15.54,15.58,15.53,15.57,14740.0,15.54,15.58,15.53,15.57,14740.0
2024-01-10 14:55:00,15.58,15.59,15.56,15.59,15303.0,15.58,15.59,15.56,15.59,15303.0
2024-01-10 15:00:00,15.59,15.59,15.56,15.58,9224.0,15.59,15.59,15.56,15.58,9224.0
2024-01-10 15:05:00,15.58,15.58,15.52,15.53,12501.0,15.58,15.58,15.52,15.53,12501.0
2024-01-10 15:10:00,15.53,15.54,15.5,15.53,20762.0,15.53,15.54,15.5,15.53,20762.0
2024-01-10 15:15:00,15.53,15.57,15.52,15.57,17615.0,15.53,15.57,15.52,15.57,17615.0
2024-01-10 15:20:00,15.57,15.57,15.51,15.54,33559.0,15.57,15.57,15.51,15.54,33559.0
2024-01-10 15:25:00,15.54,15.58,15.53,15.58,29372.0,15.54,15.58,15.53,15.58,29372.0
2024-01-10 15:30:00,15.58,15.6,15.56,15.56,48641.0,15.58,15.6,15.56,15.56,48641.0
2024-01-10 15:35:00,15.56,15.65,15.5,15.65,107937.0,15.56,15.65,15.5,15.65,107937.0
2024-01-10 15:40:00,15.65,15.71,15.58,15.7,117312.0,15.65,15.71,15.58,15.7,117312.0
2024-01-10 15:45:00,15.7,15.7,15.62,15.64,59776.0,15.7,15.7,15.62,15.64,59776.0
2024-01-10 15:50:00,15.64,15.66,15.62,15.64,87345.0,15.64,15.66,15.62,15.64,87345.0
2024-01-10 15:55:00,15.65,15.76,15.64,15.72,298312.0,15.65,15.76,15.64,15.72,298312.0
2024-01-11 09:30:00,15.65,15.67,15.51,15.65,55759.0,15.65,15.67,15.51,15.65,55759.0
2024-01-11 09:35:00,15.65,15.78,15.62,15.75,63983.0,15.65,15.78,15.62,15.75,63983.0
2024-01-11 09:40:00,15.76,15.8,15.7,15.71,47005.0,15.76,15.8,15.7,15.71,47005.0
2024-01-11 09:45:00,15.71,15.73,15.59,15.61,41738.0,15.71,15.73,15.59,15.61,41738.0
2024-01-11 09:50:00,15.61,15.65,15.55,15.61,40629.0,15.61,15.65,15.55,15.61,40629.0
2024-01-11 09:55:00,15.6,15.64,15.56,15.58,50214.0,15.6,15.64,15.56,15.58,50214.0
2024-01-11 10:00:00,15.58,15.58,15.41,15.44,94500.0,15.58,15.58,15.41,15.44,94500.0
2024-01-11 10:05:00,15.45,15.45,15.35,15.4,82342.0,15.45,15.45,15.35,15.4,82342.0
2024-01-11 10:10:00,15.4,15.47,15.38,15.45,66739.0,15.4,15.47,15.38,15.45,66739.0
2024-01-11 10:15:00,15.45,15.48,15.41,15.46,42893.0,15.45,15.48,15.41,15.46,42893.0
2024-01-11 10:20:00,15.46,15.52,15.45,15.49,24836.0,15.46,15.52,15.45,15.49,24836.0
2024-01-11 10:25:00,15.5,15.54,15.49,15.54,17546.0,15.5,15.54,15.49,15.54,17546.0
2024-01-11 10:30:00,15.53,15.56,15.5,15.51,13024.0,15.53,15.56,15.5,15.51,13024.0
2024-01-11 10:35:00,15.51,15.55,15.5,15.53,18069.0,15.51,15.55,15.5,15.53,18069.0
2024-01-11 10:40:00,15.52,15.52,15.42,15.47,48066.0,15.52,15.52,15.42,15.47,48066.0
2024-01-11 10:45:00,15.47,15.48,15.41,15.45,14719.0,15.47,15.48,15.41,15.45,14719.0
2024-01-11 10:50:00,15.45,15.47,15.4,15.41,19643.0,15.45,15.47,15.4,15.41,19643.0
2024-01-11 10:55:00,15.41,15.47,15.4,15.45,12877.0,15.41,15.47,15.4,15.45,12877.0
2024-01-11 11:00:00,15.46,15.51,15.44,15.46,20299.0,15.46,15.51,15.44,15.46,20299.0
2024-01-11 11:05:00,15.47,15.49,15.44,15.44,9938.0,15.47,15.49,15.44,15.44,9938.0
2024-01-11 11:10:00,15.45,15.49,15.42,15.43,10178.0,15.45,15.49,15.42,15.43,10178.0
2024-01-11 11:15:00,15.42,15.43,15.26,15.28,198898.0,15.42,15.43,15.26,15.28,198898.0
2024-01-11 11:20:00,15.29,15.35,15.29,15.35,46910.0,15.29,15.35,15.29,15.35,46910.0
2024-01-11 11:25:00,15.34,15.37,15.31,15.33,102299.0,15.34,15.37,15.31,15.33,102299.0
2024-01-11 11:30:00,15.33,15.36,15.28,15.34,60488.0,15.33,15.36,15.28,15.34,60488.0
2024-01-11 11:35:00,15.33,15.42,15.33,15.39,37324.0,15.33,15.42,15.33,15.39,37324.0
2024-01-11 11:40:00,15.39,15.41,15.38,15.4,13008.0,15.39,15.41,15.38,15.4,13008.0
2024-01-11 11:45:00,15.4,15.43,15.38,15.43,20409.0,15.4,15.43,15.38,15.43,20409.0
2024-01-11 11:50:00,15.42,15.43,15.36,15.36,63422.0,15.42,15.43,15.36,15.36,63422.0
2024-01-11 11:55:00,15.37,15.42,15.35,15.39,17767.0,15.37,15.42,15.35,15.39,17767.0
2024-01-11 12:00:00,15.39,15.45,15.38,15.44,21174.0,15.39,15.45,15.38,15.44,21174.0
2024-01-11 12:05:00,15.45,15.48,15.41,15.46,22709.0,15.45,15.48,15.41,15.46,22709.0
2024-01-11 12:10:00,15.47,15.48,15.45,15.45,12152.0,15.47,15.48,15.45,15.45,12152.0
2024-01-11 12:15:00,15.45,15.47,15.42,15.42,13093.0,15.45,15.47,15.42,15.42,13093.0
2024-01-11 12:20:00,15.41,15.46,15.41,15.45,19982.0,15.41,15.46,15.41,15.45,19982.0
2024-01-11 12:25:00,15.45,15.46,15.38,15.39,11418.0,15.45,15.46,15.38,15.39,11418.0
2024-01-11 12:30:00,15.39,15.42,15.38,15.4,13086.0,15.39,15.42,15.38,15.4,13086.0
2024-01-11 12:35:00,15.4,15.41,15.38,15.39,13969.0,15.4,15.41,15.38,15.39,13969.0
2024-01-11 12:40:00,15.39,15.42,15.39,15.39,16128.0,15.39,15.42,15.39,15.39,16128.0
2024-01-11 12:45:00,15.39,15.41,15.37,15.39,9791.0,15.39,15.41,15.37,15.39,9791.0
2024-01-11 12:50:00,15.39,15.43,15.39,15.43,14888.0,15.39,15.43,15.39,15.43,14888.0
2024-01-11 12:55:00,15.43,15.46,15.42,15.45,20982.0,15.43,15.46,15.42,15.45,20982.0
2024-01-11 13:00:00,15.45,15.49,15.43,15.48,12593.0,15.45,15.49,15.43,15.48,12593.0
2024-01-11 13:05:00,15.46,15.49,15.45,15.49,12990.0,15.46,15.49,15.45,15.49,12990.0
2024-01-11 13:10:00,15.49,15.52,15.49,15.51,32133.0,15.49,15.52,15.49,15.51,32133.0
2024-01-11 13:15:00,15.51,15.54,15.5,15.51,23402.0,15.51,15.54,15.5,15.51,23402.0
2024-01-11 13:20:00,15.51,15.53,15.5,15.52,19166.0,15.51,15.53,15.5,15.52,19166.0
2024-01-11 13:25:00,15.52,15.52,15.43,15.44,32217.0,15.52,15.52,15.43,15.44,32217.0
2024-01-11 13:30:00,15.42,15.44,15.4,15.4,9920.0,15.42,15.44,15.4,15.4,9920.0
2024-01-11 13:35:00,15.41,15.42,15.39,15.4,7612.0,15.41,15.42,15.39,15.4,7612.0
2024-01-11 13:40:00,15.4,15.4,15.36,15.36,18387.0,15.4,15.4,15.36,15.36,18387.0
2024-01-11 13:45:00,15.36,15.36,15.31,15.34,26299.0,15.36,15.36,15.31,15.34,26299.0
2024-01-11 13:50:00,15.33,15.39,15.32,15.38,18814.0,15.33,15.39,15.32,15.38,18814.0
2024-01-11 13:55:00,15.36,15.4,15.36,15.39,7260.0,15.36,15.4,15.36,15.39,7260.0
2024-01-11 14:00:00,15.39,15.42,15.39,15.4,14213.0,15.39,15.42,15.39,15.4,14213.0
2024-01-11 14:05:00,15.4,15.4,15.34,15.35,9569.0,15.4,15.4,15.34,15.35,9569.0
2024-01-11 14:10:00,15.35,15.35,15.33,15.34,12150.0,15.35,15.35,15.33,15.34,12150.0
2024-01-11 14:15:00,15.34,15.36,15.32,15.34,19025.0,15.34,15.36,15.32,15.34,19025.0
2024-01-11 14:20:00,15.34,15.34,15.31,15.33,13690.0,15.34,15.34,15.31,15.33,13690.0
2024-01-11 14:25:00,15.33,15.41,15.32,15.4,20848.0,15.33,15.41,15.32,15.4,20848.0
2024-01-11 14:30:00,15.4,15.4,15.35,15.37,7393.0,15.4,15.4,15.35,15.37,7393.0
2024-01-11 14:35:00,15.38,15.39,15.36,15.38,4368.0,15.38,15.39,15.36,15.38,4368.0
2024-01-11 14:40:00,15.38,15.41,15.38,15.39,11924.0,15.38,15.41,15.38,15.39,11924.0
2024-01-11 14:45:00,15.39,15.41,15.38,15.41,8387.0,15.39,15.41,15.38,15.41,8387.0
2024-01-11 14:50:00,15.4,15.43,15.4,15.42,13465.0,15.4,15.43,15.4,15.42,13465.0
2024-01-11 14:55:00,15.42,15.46,15.42,15.44,7387.0,15.42,15.46,15.42,15.44,7387.0
2024-01-11 15:00:00,15.44,15.44,15.38,15.42,14534.0,15.44,15.44,15.38,15.42,14534.0
2024-01-11 15:05:00,15.41,15.41,15.34,15.35,3144.0,15.41,15.41,15.34,15.35,3144.0
2024-01-11 15:10:00,15.35,15.36,15.32,15.35,15236.0,15.35,15.36,15.32,15.35,15236.0
2024-01-11 15:15:00,15.35,15.35,15.27,15.31,29171.0,15.35,15.35,15.27,15.31,29171.0
2024-01-11 15:20:00,15.31,15.33,15.3,15.31,10258.0,15.31,15.33,15.3,15.31,10258.0
2024-01-11 15:25:00,15.32,15.33,15.3,15.31,10612.0,15.32,15.33,15.3,15.31,10612.0
2024-01-11 15:30:00,15.31,15.33,15.29,15.31,35967.0,15.31,15.33,15.29,15.31,35967.0
2024-01-11 15:35:00,15.32,15.32,15.27,15.27,20726.0,15.32,15.32,15.27,15.27,20726.0
2024-01-11 15:40:00,15.28,15.29,15.25,15.27,23922.0,15.28,15.29,15.25,15.27,23922.0
2024-01-11 15:45:00,15.27,15.3,15.25,15.29,21566.0,15.27,15.3,15.25,15.29,21566.0
2024-01-11 15:50:00,15.29,15.3,15.24,15.26,45509.0,15.29,15.3,15.24,15.26,45509.0
2024-01-11 15:55:00,15.26,15.29,15.25,15.25,154289.0,15.26,15.29,15.25,15.25,154289.0
2024-01-12 09:30:00,15.3,15.46,15.23,15.32,66857.0,15.3,15.46,15.23,15.32,66857.0
2024-01-12 09:35:00,15.31,15.45,15.26,15.34,24454.0,15.31,15.45,15.26,15.34,24454.0
2024-01-12 09:40:00,15.34,15.41,15.33,15.41,17682.0,15.34,15.41,15.33,15.41,17682.0
2024-01-12 09:45:00,15.42,15.62,15.42,15.57,45338.0,15.42,15.62,15.42,15.57,45338.0
2024-01-12 09:50:00,15.56,15.57,15.48,15.55,56378.0,15.56,15.57,15.48,15.55,56378.0
2024-01-12 09:55:00,15.56,15.59,15.44,15.45,36608.0,15.56,15.59,15.44,15.45,36608.0
2024-01-12 10:00:00,15.41,15.41,15.34,15.36,30396.0,15.41,15.41,15.34,15.36,30396.0
2024-01-12 10:05:00,15.35,15.39,15.32,15.36,9484.0,15.35,15.39,15.32,15.36,9484.0
2024-01-12 10:10:00,15.36,15.36,15.23,15.29,25243.0,15.36,15.36,15.23,15.29,25243.0
2024-01-12 10:15:00,15.28,15.3,15.21,15.21,17628.0,15.28,15.3,15.21,15.21,17628.0
2024-01-12 10:20:00,15.21,15.23,15.18,15.22,24004.0,15.21,15.23,15.18,15.22,24004.0
2024-01-12 10:25:00,15.23,15.23,15.09,15.15,64058.0,15.23,15.23,15.09,15.15,64058.0
2024-01-12 10:30:00,15.15,15.22,15.15,15.18,29401.0,15.15,15.22,15.15,15.18,29401.0
2024-01-12 10:35:00,15.17,15.17,15.11,15.12,26901.0,15.17,15.17,15.11,15.12,26901.0
2024-01-12 10:40:00,15.12,15.17,15.12,15.17,24845.0,15.12,15.17,15.12,15.17,24845.0
2024-01-12 10:45:00,15.16,15.17,15.11,15.13,16723.0,15.16,15.17,15.11,15.13,16723.0
2024-01-12 10:50:00,15.13,15.14,15.1,15.1,18384.0,15.13,15.14,15.1,15.1,18384.0
2024-01-12 10:55:00,15.1,15.16,15.1,15.15,7450.0,15.1,15.16,15.1,15.15,7450.0
2024-01-12 11:00:00,15.14,15.17,15.12,15.16,6808.0,15.14,15.17,15.12,15.16,6808.0
2024-01-12 11:05:00,15.17,15.22,15.15,15.22,7984.0,15.17,15.22,15.15,15.22,7984.0
2024-01-12 11:10:00,15.22,15.25,15.19,15.22,45938.0,15.22,15.25,15.19,15.22,45938.0
2024-01-12 11:15:00,15.23,15.25,15.2,15.21,11798.0,15.23,15.25,15.2,15.21,11798.0
2024-01-12 11:20:00,15.2,15.3,15.19,15.3,12975.0,15.2,15.3,15.19,15.3,12975.0
2024-01-12 11:25:00,15.3,15.34,15.29,15.31,11354.0,15.3,15.34,15.29,15.31,11354.0
2024-01-12 11:30:00,15.3,15.3,15.24,15.26,6041.0,15.3,15.3,15.24,15.26,6041.0
2024-01-12 11:35:00,15.24,15.24,15.17,15.19,15179.0,15.24,15.24,15.17,15.19,15179.0
2024-01-12 11:40:00,15.2,15.24,15.18,15.23,8343.0,15.2,15.24,15.18,15.23,8343.0
2024-01-12 11:45:00,15.22,15.24,15.21,15.21,8368.0,15.22,15.24,15.21,15.21,8368.0
2024-01-12 11:50:00,15.2,15.21,15.15,15.18,16129.0,15.2,15.21,15.15,15.18,16129.0
2024-01-12 11:55:00,15.19,15.21,15.18,15.19,8877.0,15.19,15.21,15.18,15.19,8877.0
2024-01-12 12:00:00,15.2,15.2,15.16,15.16,9727.0,15.2,15.2,15.16,15.16,9727.0
2024-01-12 12:05:00,15.15,15.16,15.13,15.16,6853.0,15.15,15.16,15.13,15.16,6853.0
2024-01-12 12:10:00,15.17,15.18,15.14,15.15,5927.0,15.17,15.18,15.14,15.15,5927.0
2024-01-12 12:15:00,15.14,15.16,15.13,15.16,4636.0,15.14,15.16,15.13,15.16,4636.0
2024-01-12 12:20:00,15.15,15.16,15.11,15.11,12050.0,15.15,15.16,15.11,15.11,12050.0
2024-01-12 12:25:00,15.11,15.13,15.08,15.13,18003.0,15.11,15.13,15.08,15.13,18003.0
2024-01-12 12:30:00,15.12,15.13,15.08,15.11,10946.0,15.12,15.13,15.08,15.11,10946.0
2024-01-12 12:35:00,15.1,15.11,15.07,15.1,11164.0,15.1,15.11,15.07,15.1,11164.0
2024-01-12 12:40:00,15.12,15.13,15.1,15.11,4607.0,15.12,15.13,15.1,15.11,4607.0
2024-01-12 12:45:00,15.11,15.11,15.05,15.06,8419.0,15.11,15.11,15.05,15.06,8419.0
2024-01-12 12:50:00,15.05,15.09,15.03,15.08,18731.0,15.05,15.09,15.03,15.08,18731.0
2024-01-12 12:55:00,15.09,15.09,15.06,15.07,5712.0,15.09,15.09,15.06,15.07,5712.0
2024-01-12 13:00:00,15.08,15.11,15.07,15.11,33827.0,15.08,15.11,15.07,15.11,33827.0
2024-01-12 13:05:00,15.12,15.12,15.1,15.1,17140.0,15.12,15.12,15.1,15.1,17140.0
2024-01-12 13:10:00,15.09,15.1,15.07,15.08,9693.0,15.09,15.1,15.07,15.08,9693.0
2024-01-12 13:15:00,15.07,15.08,15.03,15.04,10545.0,15.07,15.08,15.03,15.04,10545.0
2024-01-12 13:20:00,15.03,15.04,15.0,15.02,11664.0,15.03,15.04,15.0,15.02,11664.0
2024-01-12 13:25:00,15.02,15.05,15.01,15.04,9567.0,15.02,15.05,15.01,15.04,9567.0
2024-01-12 13:30:00,15.04,15.06,15.01,15.03,51891.0,15.04,15.06,15.01,15.03,51891.0
2024-01-12 13:35:00,15.03,15.04,15.0,15.01,25972.0,15.03,15.04,15.0,15.01,25972.0
2024-01-12 13:40:00,15.01,15.02,14.97,14.99,38953.0,15.01,15.02,14.97,14.99,38953.0
2024-01-12 13:45:00,14.99,14.99,14.97,14.99,14049.0,14.99,14.99,14.97,14.99,14049.0
2024-01-12 13:50:00,14.98,14.98,14.96,14.96,6601.0,14.98,14.98,14.96,14.96,6601.0
2024-01-12 13:55:00,14.95,14.97,14.95,14.96,8952.0,14.95,14.97,14.95,14.96,8952.0
2024-01-12 14:00:00,14.95,14.96,14.93,14.95,20091.0,14.95,14.96,14.93,14.95,20091.0
2024-01-12 14:05:00,14.95,14.96,14.93,14.93,11332.0,14.95,14.96,14.93,14.93,11332.0
2024-01-12 14:10:00,14.93,14.93,14.88,14.9,23228.0,14.93,14.93,14.88,14.9,23228.0
2024-01-12 14:15:00,14.89,14.91,14.88,14.89,18378.0,14.89,14.91,14.88,14.89,18378.0
2024-01-12 14:20:00,14.9,14.92,14.88,14.92,31578.0,14.9,14.92,14.88,14.92,31578.0
2024-01-12 14:25:00,14.91,14.92,14.88,14.88,24881.0,14.91,14.92,14.88,14.88,24881.0
2024-01-12 14:30:00,14.88,14.89,14.83,14.86,54723.0,14.88,14.89,14.83,14.86,54723.0
2024-01-12 14:35:00,14.86,14.86,14.81,14.83,20291.0,14.86,14.86,14.81,14.83,20291.0
2024-01-12 14:40:00,14.82,14.83,14.81,14.82,12169.0,14.82,14.83,14.81,14.82,12169.0
2024-01-12 14:45:00,14.83,14.83,14.81,14.82,5690.0,14.83,14.83,14.81,14.82,5690.0
2024-01-12 14:50:00,14.82,14.84,14.81,14.81,36663.0,14.82,14.84,14.81,14.81,36663.0
2024-01-12 14:55:00,14.8,14.81,14.75,14.75,58105.0,14.8,14.81,14.75,14.75,58105.0
2024-01-12 15:00:00,14.75,14.79,14.74,14.78,23029.0,14.75,14.79,14.74,14.78,23029.0
2024-01-12 15:05:00,14.79,14.82,14.78,14.78,23937.0,14.79,14.82,14.78,14.78,23937.0
2024-01-12 15:10:00,14.78,14.79,14.75,14.76,18398.0,14.78,14.79,14.75,14.76,18398.0
2024-01-12 15:15:00,14.76,14.79,14.76,14.76,31625.0,14.76,14.79,14.76,14.76,31625.0
2024-01-12 15:20:00,14.76,14.77,14.73,14.74,32074.0,14.76,14.77,14.73,14.74,32074.0
2024-01-12 15:25:00,14.74,14.77,14.74,14.75,17124.0,14.74,14.77,14.74,14.75,17124.0
2024-01-12 15:30:00,14.76,14.78,14.74,14.74,41723.0,14.76,14.78,14.74,14.74,41723.0
2024-01-12 15:35:00,14.74,14.8,14.73,14.79,36206.0,14.74,14.8,14.73,14.79,36206.0
2024-01-12 15:40:00,14.79,14.82,14.77,14.81,23056.0,14.79,14.82,14.77,14.81,23056.0
2024-01-12 15:45:00,14.81,14.81,14.77,14.79,50436.0,14.81,14.81,14.77,14.79,50436.0
2024-01-12 15:50:00,14.79,14.8,14.75,14.78,40037.0,14.79,14.8,14.75,14.78,40037.0
2024-01-12 15:55:00,14.78,14.8,14.75,14.75,136330.0,14.78,14.8,14.75,14.75,136330.0
2024-01-16 09:30:00,14.6,14.62,14.48,14.51,154533.0,14.6,14.62,14.48,14.51,154533.0
2024-01-16 09:35:00,14.51,14.51,14.32,14.45,66772.0,14.51,14.51,14.32,14.45,66772.0
2024-01-16 09:40:00,14.46,14.47,14.34,14.36,50780.0,14.46,14.47,14.34,14.36,50780.0
2024-01-16 09:45:00,14.36,14.4,14.31,14.37,40735.0,14.36,14.4,14.31,14.37,40735.0
2024-01-16 09:50:00,14.37,14.45,14.32,14.43,39951.0,14.37,14.45,14.32,14.43,39951.0
2024-01-16 09:55:00,14.4,14.45,14.39,14.42,14861.0,14.4,14.45,14.39,14.42,14861.0
2024-01-16 10:00:00,14.4,14.42,14.28,14.32,49285.0,14.4,14.42,14.28,14.32,49285.0
2024-01-16 10:05:00,14.32,14.33,14.22,14.31,103104.0,14.32,14.33,14.22,14.31,103104.0
2024-01-16 10:10:00,14.3,14.31,14.25,14.28,44197.0,14.3,14.31,14.25,14.28,44197.0
2024-01-16 10:15:00,14.28,14.33,14.28,14.31,28554.0,14.28,14.33,14.28,14.31,28554.0
2024-01-16 10:20:00,14.31,14.34,14.29,14.34,39476.0,14.31,14.34,14.29,14.34,39476.0
2024-01-16 10:25:00,14.34,14.35,14.29,14.33,29153.0,14.34,14.35,14.29,14.33,29153.0
2024-01-16 10:30:00,14.32,14.32,14.26,14.29,20478.0,14.32,14.32,14.26,14.29,20478.0
2024-01-16 10:35:00,14.29,14.34,14.26,14.34,30265.0,14.29,14.34,14.26,14.34,30265.0
2024-01-16 10:40:00,14.34,14.52,14.33,14.45,204898.0,14.34,14.52,14.33,14.45,204898.0
2024-01-16 10:45:00,14.44,14.51,14.42,14.5,72623.0,14.44,14.51,14.42,14.5,72623.0
2024-01-16 10:50:00,14.5,14.5,14.37,14.39,24523.0,14.5,14.5,14.37,14.39,24523.0
2024-01-16 10:55:00,14.39,14.39,14.32,14.34,10378.0,14.39,14.39,14.32,14.34,10378.0
2024-01-16 11:00:00,14.34,14.35,14.27,14.29,67512.0,14.34,14.35,14.27,14.29,67512.0
2024-01-16 11:05:00,14.29,14.33,14.27,14.28,22049.0,14.29,14.33,14.27,14.28,22049.0
2024-01-16 11:10:00,14.28,14.35,14.28,14.34,15889.0,14.28,14.35,14.28,14.34,15889.0
2024-01-16 11:15:00,14.33,14.34,14.31,14.32,11231.0,14.33,14.34,14.31,14.32,11231.0
2024-01-16 11:20:00,14.33,14.38,14.33,14.37,13781.0,14.33,14.38,14.33,14.37,13781.0
2024-01-16 11:25:00,14.38,14.39,14.32,14.33,7126.0,14.38,14.39,14.32,14.33,7126.0
2024-01-16 11:30:00,14.33,14.36,14.33,14.35,32089.0,14.33,14.36,14.33,14.35,32089.0
2024-01-16 11:35:00,14.35,14.36,14.29,14.33,15103.0,14.35,14.36,14.29,14.33,15103.0
2024-01-16 11:40:00,14.31,14.32,14.28,14.31,11549.0,14.31,14.32,14.28,14.31,11549.0
2024-01-16 11:45:00,14.29,14.29,14.26,14.29,41931.0,14.29,14.29,14.26,14.29,41931.0
2024-01-16 11:50:00,14.29,14.29,14.26,14.28,34732.0,14.29,14.29,14.26,14.28,34732.0
2024-01-16 11:55:00,14.27,14.29,14.26,14.28,15212.0,14.27,14.29,14.26,14.28,15212.0
2024-01-16 12:00:00,14.28,14.29,14.25,14.28,16117.0,14.28,14.29,14.25,14.28,16117.0
2024-01-16 12:05:00,14.28,14.29,14.25,14.27,14143.0,14.28,14.29,14.25,14.27,14143.0
2024-01-16 12:10:00,14.27,14.29,14.25,14.29,22590.0,14.27,14.29,14.25,14.29,22590.0
2024-01-16 12:15:00,14.28,14.29,14.23,14.23,9214.0,14.28,14.29,14.23,14.23,9214.0
2024-01-16 12:20:00,14.23,14.23,14.2,14.21,38715.0,14.23,14.23,14.2,14.21,38715.0
2024-01-16 12:25:00,14.21,14.22,14.15,14.16,30518.0,14.21,14.22,14.15,14.16,30518.0
2024-01-16 12:30:00,14.16,14.16,14.12,14.13,59972.0,14.16,14.16,14.12,14.13,59972.0
2024-01-16 12:35:00,14.13,14.17,14.12,14.12,18047.0,14.13,14.17,14.12,14.12,18047.0
2024-01-16 12:40:00,14.13,14.13,14.09,14.12,33251.0,14.13,14.13,14.09,14.12,33251.0
2024-01-16 12:45:00,14.12,14.15,14.1,14.14,23421.0,14.12,14.15,14.1,14.14,23421.0
2024-01-16 12:50:00,14.13,14.15,14.13,14.14,19349.0,14.13,14.15,14.13,14.14,19349.0
2024-01-16 12:55:00,14.14,14.15,14.09,14.1,24616.0,14.14,14.15,14.09,14.1,24616.0
2024-01-16 13:00:00,14.09,14.15,14.08,14.14,42085.0,14.09,14.15,14.08,14.14,42085.0
2024-01-16 13:05:00,14.14,14.14,14.11,14.11,16322.0,14.14,14.14,14.11,14.11,16322.0
2024-01-16 13:10:00,14.12,14.12,14.09,14.11,8706.0,14.12,14.12,14.09,14.11,8706.0
2024-01-16 13:15:00,14.1,14.13,14.08,14.12,27545.0,14.1,14.13,14.08,14.12,27545.0
2024-01-16 13:20:00,14.12,14.13,14.06,14.06,5432.0,14.12,14.13,14.06,14.06,5432.0
2024-01-16 13:25:00,14.07,14.07,14.04,14.04,15589.0,14.07,14.07,14.04,14.04,15589.0
2024-01-16 13:30:00,14.04,14.1,14.03,14.1,21207.0,14.04,14.1,14.03,14.1,21207.0
2024-01-16 13:35:00,14.1,14.11,14.04,14.04,14736.0,14.1,14.11,14.04,14.04,14736.0
2024-01-16 13:40:00,14.04,14.05,14.0,14.02,24686.0,14.04,14.05,14.0,14.02,24686.0
2024-01-16 13:45:00,14.02,14.03,14.01,14.02,13122.0,14.02,14.03,14.01,14.02,13122.0
2024-01-16 13:50:00,14.01,14.02,13.98,13.99,54856.0,14.01,14.02,13.98,13.99,54856.0
2024-01-16 13:55:00,13.99,14.05,13.97,14.05,38628.0,13.99,14.05,13.97,14.05,38628.0
2024-01-16 14:00:00,14.04,14.06,14.02,14.05,24087.0,14.04,14.06,14.02,14.05,24087.0
2024-01-16 14:05:00,14.06,14.06,14.02,14.02,36319.0,14.06,14.06,14.02,14.02,36319.0
2024-01-16 14:10:00,14.03,14.05,14.01,14.04,72014.0,14.03,14.05,14.01,14.04,72014.0
2024-01-16 14:15:00,14.04,14.05,13.99,14.03,20066.0,14.04,14.05,13.99,14.03,20066.0
2024-01-16 14:20:00,14.03,14.05,13.99,14.0,11338.0,14.03,14.05,13.99,14.0,11338.0
2024-01-16 14:25:00,14.0,14.01,13.97,13.98,23754.0,14.0,14.01,13.97,13.98,23754.0
2024-01-16 14:30:00,13.97,13.99,13.95,13.99,18064.0,13.97,13.99,13.95,13.99,18064.0
2024-01-16 14:35:00,13.99,13.99,13.93,13.94,23655.0,13.99,13.99,13.93,13.94,23655.0
2024-01-16 14:40:00,13.94,14.0,13.93,13.99,57579.0,13.94,14.0,13.93,13.99,57579.0
2024-01-16 14:45:00,13.99,14.03,13.98,14.0,34822.0,13.99,14.03,13.98,14.0,34822.0
2024-01-16 14:50:00,14.0,14.01,13.99,13.99,14440.0,14.0,14.01,13.99,13.99,14440.0
2024-01-16 14:55:00,13.99,14.0,13.98,13.99,9606.0,13.99,14.0,13.98,13.99,9606.0
2024-01-16 15:00:00,13.99,14.01,13.97,13.98,18305.0,13.99,14.01,13.97,13.98,18305.0
2024-01-16 15:05:00,13.97,13.99,13.97,13.99,14227.0,13.97,13.99,13.97,13.99,14227.0
2024-01-16 15:10:00,13.98,14.01,13.97,13.97,19071.0,13.98,14.01,13.97,13.97,19071.0
2024-01-16 15:15:00,13.98,14.0,13.96,14.0,26648.0,13.98,14.0,13.96,14.0,26648.0
2024-01-16 15:20:00,14.0,14.0,13.96,13.98,33851.0,14.0,14.0,13.96,13.98,33851.0
2024-01-16 15:25:00,13.98,14.0,13.96,13.97,39566.0,13.98,14.0,13.96,13.97,39566.0
2024-01-16 15:30:00,13.96,13.98,13.93,13.95,35151.0,13.96,13.98,13.93,13.95,35151.0
2024-01-16 15:35:00,13.95,13.97,13.93,13.96,22032.0,13.95,13.97,13.93,13.96,22032.0
2024-01-16 15:40:00,13.95,13.96,13.93,13.95,21055.0,13.95,13.96,13.93,13.95,21055.0
2024-01-16 15:45:00,13.94,13.98,13.94,13.98,35446.0,13.94,13.98,13.94,13.98,35446.0
2024-01-16 15:50:00,13.97,13.98,13.96,13.98,41784.0,13.97,13.98,13.96,13.98,41784.0
2024-01-16 15:55:00,13.97,14.02,13.97,13.98,217702.0,13.97,14.02,13.97,13.98,217702.0
2024-01-17 09:30:00,13.86,13.93,13.71,13.76,239874.0,13.86,13.93,13.71,13.76,239874.0
2024-01-17 09:35:00,13.75,13.96,13.72,13.95,51385.0,13.75,13.96,13.72,13.95,51385.0
2024-01-17 09:40:00,13.94,14.03,13.9,13.91,67690.0,13.94,14.03,13.9,13.91,67690.0
2024-01-17 09:45:00,13.9,13.9,13.71,13.8,112998.0,13.9,13.9,13.71,13.8,112998.0
2024-01-17 09:50:00,13.8,13.9,13.74,13.85,75030.0,13.8,13.9,13.74,13.85,75030.0
2024-01-17 09:55:00,13.83,13.85,13.72,13.79,32610.0,13.83,13.85,13.72,13.79,32610.0
2024-01-17 10:00:00,13.79,13.94,13.75,13.93,29492.0,13.79,13.94,13.75,13.93,29492.0
2024-01-17 10:05:00,13.92,14.01,13.91,13.95,44090.0,13.92,14.01,13.91,13.95,44090.0
2024-01-17 10:10:00,13.95,13.95,13.87,13.88,17624.0,13.95,13.95,13.87,13.88,17624.0
2024-01-17 10:15:00,13.9,13.98,13.88,13.89,21875.0,13.9,13.98,13.88,13.89,21875.0
2024-01-17 10:20:00,13.88,13.93,13.85,13.93,27217.0,13.88,13.93,13.85,13.93,27217.0
2024-01-17 10:25:00,13.93,14.04,13.9,14.02,39368.0,13.93,14.04,13.9,14.02,39368.0
2024-01-17 10:30:00,14.02,14.03,13.88,13.92,40969.0,14.02,14.03,13.88,13.92,40969.0
2024-01-17 10:35:00,13.92,13.98,13.89,13.94,25321.0,13.92,13.98,13.89,13.94,25321.0
2024-01-17 10:40:00,13.94,13.95,13.91,13.93,19684.0,13.94,13.95,13.91,13.93,19684.0
2024-01-17 10:45:00,13.93,14.0,13.93,13.98,26258.0,13.93,14.0,13.93,13.98,26258.0
2024-01-17 10:50:00,13.97,13.99,13.93,13.96,17579.0,13.97,13.99,13.93,13.96,17579.0
2024-01-17 10:55:00,13.95,13.97,13.93,13.94,11761.0,13.95,13.97,13.93,13.94,11761.0
2024-01-17 11:00:00,13.94,14.01,13.93,14.0,19113.0,13.94,14.01,13.93,14.0,19113.0
2024-01-17 11:05:00,14.01,14.04,13.99,14.01,26411.0,14.01,14.04,13.99,14.01,26411.0
2024-01-17 11:10:00,14.01,14.02,13.96,13.97,10401.0,14.01,14.02,13.96,13.97,10401.0
2024-01-17 11:15:00,13.97,13.97,13.91,13.93,16678.0,13.97,13.97,13.91,13.93,16678.0
2024-01-17 11:20:00,13.93,13.96,13.9,13.96,18272.0,13.93,13.96,13.9,13.96,18272.0
2024-01-17 11:25:00,13.96,13.97,13.92,13.92,8360.0,13.96,13.97,13.92,13.92,8360.0
2024-01-17 11:30:00,13.92,13.92,13.9,13.92,14078.0,13.92,13.92,13.9,13.92,14078.0
2024-01-17 11:35:00,13.92,13.99,13.91,13.98,14144.0,13.92,13.99,13.91,13.98,14144.0
2024-01-17 11:40:00,13.99,14.04,13.98,14.04,17950.0,13.99,14.04,13.98,14.04,17950.0
2024-01-17 11:45:00,14.03,14.07,14.02,14.04,25370.0,14.03,14.07,14.02,14.04,25370.0
2024-01-17 11:50:00,14.03,14.05,14.01,14.02,7906.0,14.03,14.05,14.01,14.02,7906.0
2024-01-17 11:55:00,14.02,14.07,14.02,14.07,12255.0,14.02,14.07,14.02,14.07,12255.0
2024-01-17 12:00:00,14.07,14.07,13.98,14.01,52967.0,14.07,14.07,13.98,14.01,52967.0
2024-01-17 12:05:00,14.01,14.04,14.0,14.03,18319.0,14.01,14.04,14.0,14.03,18319.0
2024-01-17 12:10:00,14.02,14.02,13.97,13.99,14466.0,14.02,14.02,13.97,13.99,14466.0
2024-01-17 12:15:00,13.98,13.99,13.92,13.92,49896.0,13.98,13.99,13.92,13.92,49896.0
2024-01-17 12:20:00,13.93,13.93,13.91,13.92,6982.0,13.93,13.93,13.91,13.92,6982.0
2024-01-17 12:25:00,13.93,13.94,13.91,13.93,27118.0,13.93,13.94,13.91,13.93,27118.0
2024-01-17 12:30:00,13.92,13.93,13.89,13.93,16381.0,13.92,13.93,13.89,13.93,16381.0
2024-01-17 12:35:00,13.93,13.93,13.9,13.91,8283.0,13.93,13.93,13.9,13.91,8283.0
2024-01-17 12:40:00,13.91,13.91,13.89,13.9,16359.0,13.91,13.91,13.89,13.9,16359.0
2024-01-17 12:45:00,13.9,13.94,13.89,13.93,12961.0,13.9,13.94,13.89,13.93,12961.0
2024-01-17 12:50:00,13.93,13.93,13.89,13.9,9715.0,13.93,13.93,13.89,13.9,9715.0
2024-01-17 12:55:00,13.89,13.92,13.89,13.9,9935.0,13.89,13.92,13.89,13.9,9935.0
2024-01-17 13:00:00,13.89,13.91,13.87,13.89,27368.0,13.89,13.91,13.87,13.89,27368.0
2024-01-17 13:05:00,13.88,13.89,13.84,13.84,44782.0,13.88,13.89,13.84,13.84,44782.0
2024-01-17 13:10:00,13.84,13.85,13.82,13.83,16560.0,13.84,13.85,13.82,13.83,16560.0
2024-01-17 13:15:00,13.82,13.85,13.8,13.85,16072.0,13.82,13.85,13.8,13.85,16072.0
2024-01-17 13:20:00,13.85,13.86,13.84,13.85,27329.0,13.85,13.86,13.84,13.85,27329.0
2024-01-17 13:25:00,13.84,13.89,13.84,13.88,28712.0,13.84,13.89,13.84,13.88,28712.0
2024-01-17 13:30:00,13.88,13.89,13.85,13.88,8385.0,13.88,13.89,13.85,13.88,8385.0
2024-01-17 13:35:00,13.89,13.89,13.87,13.89,5770.0,13.89,13.89,13.87,13.89,5770.0
2024-01-17 13:40:00,13.89,13.89,13.86,13.87,7002.0,13.89,13.89,13.86,13.87,7002.0
2024-01-17 13:45:00,13.88,13.89,13.87,13.88,15366.0,13.88,13.89,13.87,13.88,15366.0
2024-01-17 13:50:00,13.89,13.94,13.89,13.93,23551.0,13.89,13.94,13.89,13.93,23551.0
2024-01-17 13:55:00,13.92,13.92,13.9,13.91,9638.0,13.92,13.92,13.9,13.91,9638.0
2024-01-17 14:00:00,13.91,13.93,13.89,13.9,13288.0,13.91,13.93,13.89,13.9,13288.0
2024-01-17 14:05:00,13.9,13.9,13.87,13.88,13171.0,13.9,13.9,13.87,13.88,13171.0
2024-01-17 14:10:00,13.88,13.93,13.88,13.92,15625.0,13.88,13.93,13.88,13.92,15625.0
2024-01-17 14:15:00,13.92,13.94,13.92,13.94,14129.0,13.92,13.94,13.92,13.94,14129.0
2024-01-17 14:20:00,13.94,13.95,13.91,13.94,13570.0,13.94,13.95,13.91,13.94,13570.0
2024-01-17 14:25:00,13.93,13.93,13.91,13.93,7437.0,13.93,13.93,13.91,13.93,7437.0
2024-01-17 14:30:00,13.93,13.95,13.93,13.94,14102.0,13.93,13.95,13.93,13.94,14102.0
2024-01-17 14:35:00,13.94,13.94,13.9,13.9,12337.0,13.94,13.94,13.9,13.9,12337.0
2024-01-17 14:40:00,13.9,13.93,13.89,13.92,5828.0,13.9,13.93,13.89,13.92,5828.0
2024-01-17 14:45:00,13.92,13.92,13.88,13.9,11210.0,13.92,13.92,13.88,13.9,11210.0
2024-01-17 14:50:00,13.9,13.93,13.9,13.92,23409.0,13.9,13.93,13.9,13.92,23409.0
2024-01-17 14:55:00,13.91,13.93,13.91,13.93,7243.0,13.91,13.93,13.91,13.93,7243.0
2024-01-17 15:00:00,13.93,13.93,13.88,13.9,14099.0,13.93,13.93,13.88,13.9,14099.0
2024-01-17 15:05:00,13.9,13.94,13.89,13.92,12690.0,13.9,13.94,13.89,13.92,12690.0
2024-01-17 15:10:00,13.92,13.95,13.91,13.94,12595.0,13.92,13.95,13.91,13.94,12595.0
2024-01-17 15:15:00,13.94,13.97,13.94,13.96,11406.0,13.94,13.97,13.94,13.96,11406.0
2024-01-17 15:20:00,13.95,13.96,13.93,13.96,19204.0,13.95,13.96,13.93,13.96,19204.0
2024-01-17 15:25:00,13.96,14.01,13.96,14.0,24969.0,13.96,14.01,13.96,14.0,24969.0
2024-01-17 15:30:00,14.0,14.0,13.97,13.98,12759.0,14.0,14.0,13.97,13.98,12759.0
2024-01-17 15:35:00,13.98,14.01,13.97,14.0,36043.0,13.98,14.01,13.97,14.0,36043.0
2024-01-17 15:40:00,14.0,14.02,13.99,14.01,22696.0,14.0,14.02,13.99,14.01,22696.0
2024-01-17 15:45:00,14.01,14.07,14.0,14.06,41209.0,14.01,14.07,14.0,14.06,41209.0
2024-01-17 15:50:00,14.06,14.11,14.06,14.08,91234.0,14.06,14.11,14.06,14.08,91234.0
2024-01-17 15:55:00,14.07,14.1,14.07,14.09,121161.0,14.07,14.1,14.07,14.09,121161.0
2024-01-18 09:30:00,14.2,14.34,14.16,14.29,106151.0,14.2,14.34,14.16,14.29,106151.0
2024-01-18 09:35:00,14.28,14.33,14.2,14.21,51954.0,14.28,14.33,14.2,14.21,51954.0
2024-01-18 09:40:00,14.21,14.25,14.15,14.15,25505.0,14.21,14.25,14.15,14.15,25505.0
2024-01-18 09:45:00,14.13,14.19,14.05,14.06,54029.0,14.13,14.19,14.05,14.06,54029.0
2024-01-18 09:50:00,14.05,14.12,14.05,14.11,18547.0,14.05,14.12,14.05,14.11,18547.0
2024-01-18 09:55:00,14.11,14.2,14.1,14.18,59796.0,14.11,14.2,14.1,14.18,59796.0
2024-01-18 10:00:00,14.18,14.24,14.15,14.15,41573.0,14.18,14.24,14.15,14.15,41573.0
2024-01-18 10:05:00,14.15,14.22,14.12,14.2,34864.0,14.15,14.22,14.12,14.2,34864.0
2024-01-18 10:10:00,14.18,14.39,14.18,14.34,84069.0,14.18,14.39,14.18,14.34,84069.0
2024-01-18 10:15:00,14.35,14.5,14.34,14.45,80039.0,14.35,14.5,14.34,14.45,80039.0
2024-01-18 10:20:00,14.46,14.54,14.42,14.53,77523.0,14.46,14.54,14.42,14.53,77523.0
2024-01-18 10:25:00,14.53,14.65,14.47,14.47,96171.0,14.53,14.65,14.47,14.47,96171.0
2024-01-18 10:30:00,14.47,14.63,14.47,14.62,58104.0,14.47,14.63,14.47,14.62,58104.0
2024-01-18 10:35:00,14.63,14.63,14.58,14.61,45096.0,14.63,14.63,14.58,14.61,45096.0
2024-01-18 10:40:00,14.62,14.65,14.56,14.64,51026.0,14.62,14.65,14.56,14.64,51026.0
2024-01-18 10:45:00,14.63,14.71,14.59,14.68,84784.0,14.63,14.71,14.59,14.68,84784.0
2024-01-18 10:50:00,14.69,14.73,14.63,14.66,55469.0,14.69,14.73,14.63,14.66,55469.0
2024-01-18 10:55:00,14.65,14.66,14.45,14.48,56093.0,14.65,14.66,14.45,14.48,56093.0
2024-01-18 11:00:00,14.48,14.54,14.46,14.52,43532.0,14.48,14.54,14.46,14.52,43532.0
2024-01-18 11:05:00,14.51,14.52,14.46,14.52,35859.0,14.51,14.52,14.46,14.52,35859.0
2024-01-18 11:10:00,14.52,14.57,14.51,14.55,34231.0,14.52,14.57,14.51,14.55,34231.0
2024-01-18 11:15:00,14.55,14.57,14.53,14.57,17710.0,14.55,14.57,14.53,14.57,17710.0
2024-01-18 11:20:00,14.56,14.62,14.56,14.62,29160.0,14.56,14.62,14.56,14.62,29160.0
2024-01-18 11:25:00,14.62,14.68,14.61,14.66,33673.0,14.62,14.68,14.61,14.66,33673.0
2024-01-18 11:30:00,14.67,14.77,14.66,14.73,47001.0,14.67,14.77,14.66,14.73,47001.0
2024-01-18 11:35:00,14.73,14.73,14.64,14.66,26764.0,14.73,14.73,14.64,14.66,26764.0
2024-01-18 11:40:00,14.65,14.67,14.61,14.64,34294.0,14.65,14.67,14.61,14.64,34294.0
2024-01-18 11:45:00,14.64,14.66,14.58,14.61,36058.0,14.64,14.66,14.58,14.61,36058.0
2024-01-18 11:50:00,14.61,14.65,14.6,14.64,20853.0,14.61,14.65,14.6,14.64,20853.0
2024-01-18 11:55:00,14.66,14.72,14.66,14.67,23822.0,14.66,14.72,14.66,14.67,23822.0
2024-01-18 12:00:00,14.67,14.68,14.54,14.54,62527.0,14.67,14.68,14.54,14.54,62527.0
2024-01-18 12:05:00,14.54,14.59,14.52,14.54,18827.0,14.54,14.59,14.52,14.54,18827.0
2024-01-18 12:10:00,14.54,14.56,14.48,14.48,44137.0,14.54,14.56,14.48,14.48,44137.0
2024-01-18 12:15:00,14.49,14.52,14.42,14.45,45417.0,14.49,14.52,14.42,14.45,45417.0
2024-01-18 12:20:00,14.45,14.45,14.4,14.44,26128.0,14.45,14.45,14.4,14.44,26128.0
2024-01-18 12:25:00,14.44,14.47,14.43,14.44,16476.0,14.44,14.47,14.43,14.44,16476.0
2024-01-18 12:30:00,14.45,14.45,14.39,14.4,22793.0,14.45,14.45,14.39,14.4,22793.0
2024-01-18 12:35:00,14.4,14.41,14.37,14.41,18114.0,14.4,14.41,14.37,14.41,18114.0
2024-01-18 12:40:00,14.41,14.43,14.33,14.34,31585.0,14.41,14.43,14.33,14.34,31585.0
2024-01-18 12:45:00,14.35,14.38,14.34,14.38,17054.0,14.35,14.38,14.34,14.38,17054.0
2024-01-18 12:50:00,14.38,14.38,14.31,14.34,26531.0,14.38,14.38,14.31,14.34,26531.0
2024-01-18 12:55:00,14.36,14.39,14.33,14.38,19297.0,14.36,14.39,14.33,14.38,19297.0
2024-01-18 13:00:00,14.37,14.38,14.28,14.29,60463.0,14.37,14.38,14.28,14.29,60463.0
2024-01-18 13:05:00,14.29,14.3,14.26,14.29,31571.0,14.29,14.3,14.26,14.29,31571.0
2024-01-18 13:10:00,14.29,14.29,14.23,14.24,26888.0,14.29,14.29,14.23,14.24,26888.0
2024-01-18 13:15:00,14.24,14.26,14.22,14.24,35684.0,14.24,14.26,14.22,14.24,35684.0
2024-01-18 13:20:00,14.25,14.25,14.19,14.21,10286.0,14.25,14.25,14.19,14.21,10286.0
2024-01-18 13:25:00,14.2,14.21,14.14,14.15,13602.0,14.2,14.21,14.14,14.15,13602.0
2024-01-18 13:30:00,14.15,14.19,14.14,14.18,16810.0,14.15,14.19,14.14,14.18,16810.0
2024-01-18 13:35:00,14.17,14.17,14.14,14.14,14992.0,14.17,14.17,14.14,14.14,14992.0
2024-01-18 13:40:00,14.15,14.16,14.11,14.13,20569.0,14.15,14.16,14.11,14.13,20569.0
2024-01-18 13:45:00,14.14,14.2,14.1,14.17,42513.0,14.14,14.2,14.1,14.17,42513.0
2024-01-18 13:50:00,14.17,14.19,14.16,14.18,15884.0,14.17,14.19,14.16,14.18,15884.0
2024-01-18 13:55:00,14.18,14.18,14.12,14.13,9543.0,14.18,14.18,14.12,14.13,9543.0
2024-01-18 14:00:00,14.13,14.18,14.12,14.17,16628.0,14.13,14.18,14.12,14.17,16628.0
2024-01-18 14:05:00,14.17,14.19,14.16,14.17,13076.0,14.17,14.19,14.16,14.17,13076.0
2024-01-18 14:10:00,14.17,14.17,14.15,14.17,13744.0,14.17,14.17,14.15,14.17,13744.0
2024-01-18 14:15:00,14.17,14.22,14.16,14.21,22155.0,14.17,14.22,14.16,14.21,22155.0
2024-01-18 14:20:00,14.22,14.22,14.16,14.19,15338.0,14.22,14.22,14.16,14.19,15338.0
2024-01-18 14:25:00,14.19,14.22,14.19,14.21,14774.0,14.19,14.22,14.19,14.21,14774.0
2024-01-18 14:30:00,14.21,14.23,14.19,14.19,36015.0,14.21,14.23,14.19,14.19,36015.0
2024-01-18 14:35:00,14.19,14.24,14.19,14.22,16790.0,14.19,14.24,14.19,14.22,16790.0
2024-01-18 14:40:00,14.23,14.26,14.22,14.24,14139.0,14.23,14.26,14.22,14.24,14139.0
2024-01-18 14:45:00,14.24,14.28,14.19,14.28,27988.0,14.24,14.28,14.19,14.28,27988.0
2024-01-18 14:50:00,14.28,14.31,14.27,14.31,13126.0,14.28,14.31,14.27,14.31,13126.0
2024-01-18 14:55:00,14.31,14.32,14.25,14.27,42840.0,14.31,14.32,14.25,14.27,42840.0
2024-01-18 15:00:00,14.28,14.28,14.22,14.24,11656.0,14.28,14.28,14.22,14.24,11656.0
2024-01-18 15:05:00,14.24,14.29,14.22,14.28,21289.0,14.24,14.29,14.22,14.28,21289.0
2024-01-18 15:10:00,14.28,14.29,14.22,14.23,15702.0,14.28,14.29,14.22,14.23,15702.0
2024-01-18 15:15:00,14.23,14.3,14.22,14.3,24493.0,14.23,14.3,14.22,14.3,24493.0
2024-01-18 15:20:00,14.3,14.33,14.27,14.32,29460.0,14.3,14.33,14.27,14.32,29460.0
2024-01-18 15:25:00,14.32,14.35,14.31,14.35,41652.0,14.32,14.35,14.31,14.35,41652.0
2024-01-18 15:30:00,14.35,14.41,14.34,14.4,40166.0,14.35,14.41,14.34,14.4,40166.0
2024-01-18 15:35:00,14.4,14.41,14.34,14.34,39154.0,14.4,14.41,14.34,14.34,39154.0
2024-01-18 15:40:00,14.34,14.37,14.34,14.36,35000.0,14.34,14.37,14.34,14.36,35000.0
2024-01-18 15:45:00,14.36,14.37,14.33,14.33,75741.0,14.36,14.37,14.33,14.33,75741.0
2024-01-18 15:50:00,14.33,14.36,14.32,14.34,76491.0,14.33,14.36,14.32,14.34,76491.0
2024-01-18 15:55:00,14.34,14.35,14.3,14.3,227405.0,14.34,14.35,14.3,14.3,227405.0
2024-01-19 09:30:00,14.36,14.42,14.2,14.24,116510.0,14.36,14.42,14.2,14.24,116510.0
2024-01-19 09:35:00,14.22,14.25,14.19,14.2,36443.0,14.22,14.25,14.19,14.2,36443.0
2024-01-19 09:40:00,14.2,14.22,14.14,14.19,31295.0,14.2,14.22,14.14,14.19,31295.0
2024-01-19 09:45:00,14.2,14.22,14.14,14.17,32871.0,14.2,14.22,14.14,14.17,32871.0
2024-01-19 09:50:00,14.17,14.29,14.13,14.28,19342.0,14.17,14.29,14.13,14.28,19342.0
2024-01-19 09:55:00,14.28,14.33,14.24,14.32,33405.0,14.28,14.33,14.24,14.32,33405.0
2024-01-19 10:00:00,14.34,14.39,14.22,14.27,25722.0,14.34,14.39,14.22,14.27,25722.0
2024-01-19 10:05:00,14.27,14.27,14.14,14.17,24351.0,14.27,14.27,14.14,14.17,24351.0
2024-01-19 10:10:00,14.17,14.22,14.16,14.19,16826.0,14.17,14.22,14.16,14.19,16826.0
2024-01-19 10:15:00,14.2,14.21,14.15,14.17,77902.0,14.2,14.21,14.15,14.17,77902.0
2024-01-19 10:20:00,14.17,14.19,14.08,14.1,34981.0,14.17,14.19,14.08,14.1,34981.0
2024-01-19 10:25:00,14.11,14.2,14.1,14.2,17008.0,14.11,14.2,14.1,14.2,17008.0
2024-01-19 10:30:00,14.19,14.26,14.18,14.26,20213.0,14.19,14.26,14.18,14.26,20213.0
2024-01-19 10:35:00,14.26,14.33,14.24,14.29,20715.0,14.26,14.33,14.24,14.29,20715.0
2024-01-19 10:40:00,14.31,14.32,14.27,14.31,29465.0,14.31,14.32,14.27,14.31,29465.0
2024-01-19 10:45:00,14.3,14.36,14.25,14.31,61265.0,14.3,14.36,14.25,14.31,61265.0
2024-01-19 10:50:00,14.3,14.37,14.28,14.37,15254.0,14.3,14.37,14.28,14.37,15254.0
2024-01-19 10:55:00,14.37,14.44,14.37,14.42,57079.0,14.37,14.44,14.37,14.42,57079.0
2024-01-19 11:00:00,14.42,14.45,14.39,14.4,29845.0,14.42,14.45,14.39,14.4,29845.0
2024-01-19 11:05:00,14.4,14.43,14.34,14.36,13404.0,14.4,14.43,14.34,14.36,13404.0
2024-01-19 11:10:00,14.36,14.4,14.35,14.38,10518.0,14.36,14.4,14.35,14.38,10518.0
2024-01-19 11:15:00,14.37,14.39,14.35,14.37,9933.0,14.37,14.39,14.35,14.37,9933.0
2024-01-19 11:20:00,14.36,14.36,14.34,14.35,6556.0,14.36,14.36,14.34,14.35,6556.0
2024-01-19 11:25:00,14.34,14.35,14.29,14.3,22657.0,14.34,14.35,14.29,14.3,22657.0
2024-01-19 11:30:00,14.31,14.33,14.23,14.23,10467.0,14.31,14.33,14.23,14.23,10467.0
2024-01-19 11:35:00,14.23,14.25,14.18,14.2,11751.0,14.23,14.25,14.18,14.2,11751.0
2024-01-19 11:40:00,14.19,14.21,14.19,14.2,9182.0,14.19,14.21,14.19,14.2,9182.0
2024-01-19 11:45:00,14.2,14.22,14.17,14.22,11690.0,14.2,14.22,14.17,14.22,11690.0
2024-01-19 11:50:00,14.21,14.28,14.21,14.27,16055.0,14.21,14.28,14.21,14.27,16055.0
2024-01-19 11:55:00,14.26,14.31,14.26,14.29,16020.0,14.26,14.31,14.26,14.29,16020.0
2024-01-19 12:00:00,14.29,14.29,14.21,14.22,10589.0,14.29,14.29,14.21,14.22,10589.0
2024-01-19 12:05:00,14.24,14.25,14.21,14.21,7610.0,14.24,14.25,14.21,14.21,7610.0
2024-01-19 12:10:00,14.2,14.25,14.2,14.23,7401.0,14.2,14.25,14.2,14.23,7401.0
2024-01-19 12:15:00,14.23,14.24,14.22,14.24,6956.0,14.23,14.24,14.22,14.24,6956.0
2024-01-19 12:20:00,14.24,14.24,14.2,14.24,7495.0,14.24,14.24,14.2,14.24,7495.0
2024-01-19 12:25:00,14.23,14.27,14.22,14.25,10827.0,14.23,14.27,14.22,14.25,10827.0
2024-01-19 12:30:00,14.25,14.3,14.24,14.27,19541.0,14.25,14.3,14.24,14.27,19541.0
2024-01-19 12:35:00,14.28,14.31,14.27,14.31,13447.0,14.28,14.31,14.27,14.31,13447.0
2024-01-19 12:40:00,14.31,14.33,14.28,14.33,17739.0,14.31,14.33,14.28,14.33,17739.0
2024-01-19 12:45:00,14.33,14.34,14.3,14.34,34502.0,14.33,14.34,14.3,14.34,34502.0
2024-01-19 12:50:00,14.34,14.4,14.33,14.38,16649.0,14.34,14.4,14.33,14.38,16649.0
2024-01-19 12:55:00,14.39,14.43,14.38,14.42,28083.0,14.39,14.43,14.38,14.42,28083.0
2024-01-19 13:00:00,14.41,14.42,14.38,14.39,8803.0,14.41,14.42,14.38,14.39,8803.0
2024-01-19 13:05:00,14.4,14.41,14.39,14.41,5479.0,14.4,14.41,14.39,14.41,5479.0
2024-01-19 13:10:00,14.42,14.48,14.41,14.48,20633.0,14.42,14.48,14.41,14.48,20633.0
2024-01-19 13:15:00,14.48,14.49,14.45,14.45,8383.0,14.48,14.49,14.45,14.45,8383.0
2024-01-19 13:20:00,14.45,14.5,14.44,14.49,14530.0,14.45,14.5,14.44,14.49,14530.0
2024-01-19 13:25:00,14.49,14.49,14.47,14.49,3961.0,14.49,14.49,14.47,14.49,3961.0
2024-01-19 13:30:00,14.49,14.52,14.48,14.51,12994.0,14.49,14.52,14.48,14.51,12994.0
2024-01-19 13:35:00,14.5,14.54,14.48,14.49,11817.0,14.5,14.54,14.48,14.49,11817.0
2024-01-19 13:40:00,14.49,14.49,14.45,14.45,13322.0,14.49,14.49,14.45,14.45,13322.0
2024-01-19 13:45:00,14.45,14.46,14.43,14.44,7483.0,14.45,14.46,14.43,14.44,7483.0
2024-01-19 13:50:00,14.43,14.46,14.43,14.45,18430.0,14.43,14.46,14.43,14.45,18430.0
2024-01-19 13:55:00,14.45,14.49,14.44,14.49,5527.0,14.45,14.49,14.44,14.49,5527.0
2024-01-19 14:00:00,14.49,14.53,14.48,14.53,12034.0,14.49,14.53,14.48,14.53,12034.0
2024-01-19 14:05:00,14.53,14.53,14.48,14.48,8289.0,14.53,14.53,14.48,14.48,8289.0
2024-01-19 14:10:00,14.48,14.54,14.47,14.53,10336.0,14.48,14.54,14.47,14.53,10336.0
2024-01-19 14:15:00,14.53,14.55,14.51,14.51,12478.0,14.53,14.55,14.51,14.51,12478.0
2024-01-19 14:20:00,14.52,14.53,14.48,14.52,6844.0,14.52,14.53,14.48,14.52,6844.0
2024-01-19 14:25:00,14.52,14.56,14.51,14.54,23243.0,14.52,14.56,14.51,14.54,23243.0
2024-01-19 14:30:00,14.54,14.59,14.53,14.54,20106.0,14.54,14.59,14.53,14.54,20106.0
2024-01-19 14:35:00,14.54,14.59,14.53,14.58,35287.0,14.54,14.59,14.53,14.58,35287.0
2024-01-19 14:40:00,14.57,14.57,14.49,14.54,28685.0,14.57,14.57,14.49,14.54,28685.0
2024-01-19 14:45:00,14.53,14.56,14.51,14.56,17449.0,14.53,14.56,14.51,14.56,17449.0
2024-01-19 14:50:00,14.56,14.57,14.51,14.54,19939.0,14.56,14.57,14.51,14.54,19939.0
2024-01-19 14:55:00,14.54,14.55,14.5,14.52,15440.0,14.54,14.55,14.5,14.52,15440.0
2024-01-19 15:00:00,14.53,14.55,14.52,14.54,14169.0,14.53,14.55,14.52,14.54,14169.0
2024-01-19 15:05:00,14.55,14.6,14.54,14.59,22715.0,14.55,14.6,14.54,14.59,22715.0
2024-01-19 15:10:00,14.58,14.58,14.53,14.54,14962.0,14.58,14.58,14.53,14.54,14962.0
2024-01-19 15:15:00,14.54,14.58,14.53,14.56,18724.0,14.54,14.58,14.53,14.56,18724.0
2024-01-19 15:20:00,14.55,14.55,14.51,14.53,22355.0,14.55,14.55,14.51,14.53,22355.0
2024-01-19 15:25:00,14.53,14.56,14.52,14.55,9232.0,14.53,14.56,14.52,14.55,9232.0
2024-01-19 15:30:00,14.54,14.55,14.52,14.54,21167.0,14.54,14.55,14.52,14.54,21167.0
2024-01-19 15:35:00,14.54,14.54,14.51,14.52,25234.0,14.54,14.54,14.51,14.52,25234.0
2024-01-19 15:40:00,14.53,14.54,14.52,14.53,20295.0,14.53,14.54,14.52,14.53,20295.0
2024-01-19 15:45:00,14.53,14.53,14.48,14.53,46563.0,14.53,14.53,14.48,14.53,46563.0
2024-01-19 15:50:00,14.53,14.56,14.52,14.56,87172.0,14.53,14.56,14.52,14.56,87172.0
2024-01-19 15:55:00,14.56,14.56,14.5,14.53,137896.0,14.56,14.56,14.5,14.53,137896.0
2024-01-22 09:30:00,14.5,14.64,14.3,14.6,139498.0,14.5,14.64,14.3,14.6,139498.0
2024-01-22 09:35:00,14.59,14.62,14.44,14.47,20080.0,14.59,14.62,14.44,14.47,20080.0
2024-01-22 09:40:00,14.47,14.63,14.47,14.6,38479.0,14.47,14.63,14.47,14.6,38479.0
2024-01-22 09:45:00,14.6,14.75,14.57,14.75,57957.0,14.6,14.75,14.57,14.75,57957.0
2024-01-22 09:50:00,14.74,15.01,14.74,14.97,212991.0,14.74,15.01,14.74,14.97,212991.0
2024-01-22 09:55:00,14.97,15.15,14.95,15.15,300628.0,14.97,15.15,14.95,15.15,300628.0
2024-01-22 10:00:00,15.15,15.17,14.97,15.01,89277.0,15.15,15.17,14.97,15.01,89277.0
2024-01-22 10:05:00,15.02,15.07,14.95,14.96,76824.0,15.02,15.07,14.95,14.96,76824.0
2024-01-22 10:10:00,14.96,15.01,14.81,14.87,245707.0,14.96,15.01,14.81,14.87,245707.0
2024-01-22 10:15:00,14.87,14.92,14.84,14.88,46786.0,14.87,14.92,14.84,14.88,46786.0
2024-01-22 10:20:00,14.88,14.97,14.86,14.96,36834.0,14.88,14.97,14.86,14.96,36834.0
2024-01-22 10:25:00,14.96,15.04,14.93,14.93,60441.0,14.96,15.04,14.93,14.93,60441.0
2024-01-22 10:30:00,14.91,14.92,14.82,14.83,37018.0,14.91,14.92,14.82,14.83,37018.0
2024-01-22 10:35:00,14.83,14.88,14.72,14.77,103404.0,14.83,14.88,14.72,14.77,103404.0
2024-01-22 10:40:00,14.78,14.8,14.66,14.76,36679.0,14.78,14.8,14.66,14.76,36679.0
2024-01-22 10:45:00,14.76,14.86,14.75,14.77,33021.0,14.76,14.86,14.75,14.77,33021.0
2024-01-22 10:50:00,14.77,14.88,14.77,14.88,16656.0,14.77,14.88,14.77,14.88,16656.0
2024-01-22 10:55:00,14.89,14.91,14.8,14.82,35307.0,14.89,14.91,14.8,14.82,35307.0
2024-01-22 11:00:00,14.81,14.82,14.73,14.74,20642.0,14.81,14.82,14.73,14.74,20642.0
2024-01-22 11:05:00,14.74,14.79,14.68,14.7,35137.0,14.74,14.79,14.68,14.7,35137.0
2024-01-22 11:10:00,14.7,14.75,14.67,14.74,20682.0,14.7,14.75,14.67,14.74,20682.0
2024-01-22 11:15:00,14.74,14.76,14.73,14.74,8887.0,14.74,14.76,14.73,14.74,8887.0
2024-01-22 11:20:00,14.75,14.78,14.72,14.75,10295.0,14.75,14.78,14.72,14.75,10295.0
2024-01-22 11:25:00,14.76,14.81,14.74,14.76,15083.0,14.76,14.81,14.74,14.76,15083.0
2024-01-22 11:30:00,14.76,14.76,14.7,14.71,28759.0,14.76,14.76,14.7,14.71,28759.0
2024-01-22 11:35:00,14.69,14.71,14.67,14.69,15035.0,14.69,14.71,14.67,14.69,15035.0
2024-01-22 11:40:00,14.68,14.71,14.67,14.69,16448.0,14.68,14.71,14.67,14.69,16448.0
2024-01-22 11:45:00,14.69,14.7,14.65,14.66,7665.0,14.69,14.7,14.65,14.66,7665.0
2024-01-22 11:50:00,14.67,14.7,14.67,14.68,8067.0,14.67,14.7,14.67,14.68,8067.0
2024-01-22 11:55:00,14.68,14.69,14.65,14.66,11407.0,14.68,14.69,14.65,14.66,11407.0
2024-01-22 12:00:00,14.66,14.66,14.64,14.65,6982.0,14.66,14.66,14.64,14.65,6982.0
2024-01-22 12:05:00,14.65,14.67,14.58,14.58,22245.0,14.65,14.67,14.58,14.58,22245.0
2024-01-22 12:10:00,14.58,14.64,14.58,14.64,10959.0,14.58,14.64,14.58,14.64,10959.0
2024-01-22 12:15:00,14.64,14.67,14.62,14.67,19148.0,14.64,14.67,14.62,14.67,19148.0
2024-01-22 12:20:00,14.67,14.74,14.67,14.73,11135.0,14.67,14.74,14.67,14.73,11135.0
2024-01-22 12:25:00,14.73,14.76,14.73,14.76,11134.0,14.73,14.76,14.73,14.76,11134.0
2024-01-22 12:30:00,14.77,14.8,14.76,14.77,11920.0,14.77,14.8,14.76,14.77,11920.0
2024-01-22 12:35:00,14.76,14.8,14.74,14.79,9706.0,14.76,14.8,14.74,14.79,9706.0
2024-01-22 12:40:00,14.79,14.8,14.75,14.78,12803.0,14.79,14.8,14.75,14.78,12803.0
2024-01-22 12:45:00,14.8,14.8,14.76,14.77,9029.0,14.8,14.8,14.76,14.77,9029.0
2024-01-22 12:50:00,14.76,14.77,14.74,14.75,12563.0,14.76,14.77,14.74,14.75,12563.0
2024-01-22 12:55:00,14.75,14.77,14.74,14.75,7474.0,14.75,14.77,14.74,14.75,7474.0
2024-01-22 13:00:00,14.75,14.77,14.74,14.77,15710.0,14.75,14.77,14.74,14.77,15710.0
2024-01-22 13:05:00,14.77,14.78,14.75,14.77,9439.0,14.77,14.78,14.75,14.77,9439.0
2024-01-22 13:10:00,14.77,14.82,14.76,14.79,23509.0,14.77,14.82,14.76,14.79,23509.0
2024-01-22 13:15:00,14.79,14.81,14.74,14.75,18140.0,14.79,14.81,14.74,14.75,18140.0
2024-01-22 13:20:00,14.76,14.77,14.73,14.77,18902.0,14.76,14.77,14.73,14.77,18902.0
2024-01-22 13:25:00,14.77,14.78,14.7,14.7,8453.0,14.77,14.78,14.7,14.7,8453.0
2024-01-22 13:30:00,14.7,14.74,14.69,14.74,9859.0,14.7,14.74,14.69,14.74,9859.0
2024-01-22 13:35:00,14.74,14.75,14.71,14.74,8426.0,14.74,14.75,14.71,14.74,8426.0
2024-01-22 13:40:00,14.74,14.75,14.7,14.71,13998.0,14.74,14.75,14.7,14.71,13998.0
2024-01-22 13:45:00,14.71,14.73,14.69,14.71,9019.0,14.71,14.73,14.69,14.71,9019.0
2024-01-22 13:50:00,14.71,14.72,14.7,14.72,5328.0,14.71,14.72,14.7,14.72,5328.0
2024-01-22 13:55:00,14.71,14.72,14.68,14.69,12352.0,14.71,14.72,14.68,14.69,12352.0
2024-01-22 14:00:00,14.69,14.73,14.69,14.72,10399.0,14.69,14.73,14.69,14.72,10399.0
2024-01-22 14:05:00,14.72,14.73,14.71,14.73,5185.0,14.72,14.73,14.71,14.73,5185.0
2024-01-22 14:10:00,14.72,14.73,14.67,14.68,11647.0,14.72,14.73,14.67,14.68,11647.0
2024-01-22 14:15:00,14.68,14.68,14.63,14.65,18033.0,14.68,14.68,14.63,14.65,18033.0
2024-01-22 14:20:00,14.64,14.65,14.6,14.63,25833.0,14.64,14.65,14.6,14.63,25833.0
2024-01-22 14:25:00,14.63,14.67,14.62,14.66,14200.0,14.63,14.67,14.62,14.66,14200.0
2024-01-22 14:30:00,14.66,14.69,14.65,14.66,13035.0,14.66,14.69,14.65,14.66,13035.0
2024-01-22 14:35:00,14.66,14.71,14.66,14.71,9688.0,14.66,14.71,14.66,14.71,9688.0
2024-01-22 14:40:00,14.71,14.74,14.7,14.74,12722.0,14.71,14.74,14.7,14.74,12722.0
2024-01-22 14:45:00,14.74,14.75,14.7,14.75,18509.0,14.74,14.75,14.7,14.75,18509.0
2024-01-22 14:50:00,14.75,14.8,14.75,14.79,16001.0,14.75,14.8,14.75,14.79,16001.0
2024-01-22 14:55:00,14.8,14.81,14.79,14.79,8330.0,14.8,14.81,14.79,14.79,8330.0
2024-01-22 15:00:00,14.79,14.79,14.75,14.76,10956.0,14.79,14.79,14.75,14.76,10956.0
2024-01-22 15:05:00,14.75,14.76,14.73,14.76,9640.0,14.75,14.76,14.73,14.76,9640.0
2024-01-22 15:10:00,14.78,14.85,14.77,14.85,56953.0,14.78,14.85,14.77,14.85,56953.0
2024-01-22 15:15:00,14.85,14.86,14.84,14.86,26341.0,14.85,14.86,14.84,14.86,26341.0
2024-01-22 15:20:00,14.86,14.88,14.84,14.88,18270.0,14.86,14.88,14.84,14.88,18270.0
2024-01-22 15:25:00,14.88,14.92,14.88,14.92,15988.0,14.88,14.92,14.88,14.92,15988.0
2024-01-22 15:30:00,14.93,14.96,14.91,14.96,23049.0,14.93,14.96,14.91,14.96,23049.0
2024-01-22 15:35:00,14.96,15.0,14.94,14.95,33893.0,14.96,15.0,14.94,14.95,33893.0
2024-01-22 15:40:00,14.94,14.97,14.93,14.96,29439.0,14.94,14.97,14.93,14.96,29439.0
2024-01-22 15:45:00,14.96,14.98,14.87,14.88,115461.0,14.96,14.98,14.87,14.88,115461.0
2024-01-22 15:50:00,14.89,14.91,14.89,14.91,53221.0,14.89,14.91,14.89,14.91,53221.0
2024-01-22 15:55:00,14.91,14.93,14.89,14.9,145861.0,14.91,14.93,14.89,14.9,145861.0
2024-01-23 09:30:00,15.0,15.03,14.75,14.79,123489.0,15.0,15.03,14.75,14.79,123489.0
2024-01-23 09:35:00,14.78,14.88,14.76,14.87,42590.0,14.78,14.88,14.76,14.87,42590.0
2024-01-23 09:40:00,14.87,14.9,14.62,14.63,120243.0,14.87,14.9,14.62,14.63,120243.0
2024-01-23 09:45:00,14.62,14.65,14.54,14.55,45548.0,14.62,14.65,14.54,14.55,45548.0
2024-01-23 09:50:00,14.54,14.55,14.45,14.51,62685.0,14.54,14.55,14.45,14.51,62685.0
2024-01-23 09:55:00,14.52,14.6,14.51,14.55,35604.0,14.52,14.6,14.51,14.55,35604.0
2024-01-23 10:00:00,14.55,14.63,14.52,14.62,69076.0,14.55,14.63,14.52,14.62,69076.0
2024-01-23 10:05:00,14.62,14.65,14.59,14.59,22432.0,14.62,14.65,14.59,14.59,22432.0
2024-01-23 10:10:00,14.59,14.67,14.59,14.6,25749.0,14.59,14.67,14.59,14.6,25749.0
2024-01-23 10:15:00,14.62,14.66,14.6,14.61,9572.0,14.62,14.66,14.6,14.61,9572.0
2024-01-23 10:20:00,14.6,14.6,14.49,14.49,19844.0,14.6,14.6,14.49,14.49,19844.0
2024-01-23 10:25:00,14.49,14.52,14.45,14.52,74604.0,14.49,14.52,14.45,14.52,74604.0
2024-01-23 10:30:00,14.52,14.52,14.37,14.39,64766.0,14.52,14.52,14.37,14.39,64766.0
2024-01-23 10:35:00,14.38,14.41,14.35,14.36,29672.0,14.38,14.41,14.35,14.36,29672.0
2024-01-23 10:40:00,14.35,14.35,14.21,14.23,60030.0,14.35,14.35,14.21,14.23,60030.0
2024-01-23 10:45:00,14.23,14.23,14.12,14.14,104662.0,14.23,14.23,14.12,14.14,104662.0
2024-01-23 10:50:00,14.15,14.15,14.05,14.09,54888.0,14.15,14.15,14.05,14.09,54888.0
2024-01-23 10:55:00,14.09,14.14,14.08,14.14,45193.0,14.09,14.14,14.08,14.14,45193.0
2024-01-23 11:00:00,14.14,14.26,14.14,14.21,57469.0,14.14,14.26,14.14,14.21,57469.0
2024-01-23 11:05:00,14.21,14.28,14.2,14.28,30693.0,14.21,14.28,14.2,14.28,30693.0
2024-01-23 11:10:00,14.28,14.3,14.22,14.23,17902.0,14.28,14.3,14.22,14.23,17902.0
2024-01-23 11:15:00,14.21,14.22,14.15,14.15,17911.0,14.21,14.22,14.15,14.15,17911.0
2024-01-23 11:20:00,14.15,14.18,14.13,14.16,15885.0,14.15,14.18,14.13,14.16,15885.0
2024-01-23 11:25:00,14.17,14.19,14.16,14.16,13268.0,14.17,14.19,14.16,14.16,13268.0
2024-01-23 11:30:00,14.16,14.16,14.07,14.09,38424.0,14.16,14.16,14.07,14.09,38424.0
2024-01-23 11:35:00,14.07,14.13,14.06,14.11,26227.0,14.07,14.13,14.06,14.11,26227.0
2024-01-23 11:40:00,14.1,14.11,14.07,14.1,24393.0,14.1,14.11,14.07,14.1,24393.0
2024-01-23 11:45:00,14.1,14.14,14.08,14.11,36120.0,14.1,14.14,14.08,14.11,36120.0
2024-01-23 11:50:00,14.11,14.19,14.1,14.19,60838.0,14.11,14.19,14.1,14.19,60838.0
2024-01-23 11:55:00,14.2,14.23,14.15,14.15,51960.0,14.2,14.23,14.15,14.15,51960.0
2024-01-23 12:00:00,14.15,14.2,14.15,14.16,21610.0,14.15,14.2,14.15,14.16,21610.0
2024-01-23 12:05:00,14.17,14.19,14.15,14.18,12794.0,14.17,14.19,14.15,14.18,12794.0
2024-01-23 12:10:00,14.19,14.2,14.16,14.19,12926.0,14.19,14.2,14.16,14.19,12926.0
2024-01-23 12:15:00,14.18,14.2,14.17,14.2,16629.0,14.18,14.2,14.17,14.2,16629.0
2024-01-23 12:20:00,14.2,14.2,14.15,14.17,10404.0,14.2,14.2,14.15,14.17,10404.0
2024-01-23 12:25:00,14.18,14.2,14.16,14.19,9135.0,14.18,14.2,14.16,14.19,9135.0
2024-01-23 12:30:00,14.18,14.19,14.16,14.18,9610.0,14.18,14.19,14.16,14.18,9610.0
2024-01-23 12:35:00,14.17,14.17,14.13,14.13,27415.0,14.17,14.17,14.13,14.13,27415.0
2024-01-23 12:40:00,14.13,14.13,14.06,14.06,43791.0,14.13,14.13,14.06,14.06,43791.0
2024-01-23 12:45:00,14.07,14.09,14.06,14.08,20906.0,14.07,14.09,14.06,14.08,20906.0
2024-01-23 12:50:00,14.09,14.13,14.08,14.12,16203.0,14.09,14.13,14.08,14.12,16203.0
2024-01-23 12:55:00,14.13,14.15,14.12,14.13,13851.0,14.13,14.15,14.12,14.13,13851.0
2024-01-23 13:00:00,14.12,14.13,14.11,14.11,12800.0,14.12,14.13,14.11,14.11,12800.0
2024-01-23 13:05:00,14.11,14.12,14.08,14.1,25801.0,14.11,14.12,14.08,14.1,25801.0
2024-01-23 13:10:00,14.1,14.1,14.07,14.1,10224.0,14.1,14.1,14.07,14.1,10224.0
2024-01-23 13:15:00,14.1,14.12,14.07,14.08,18854.0,14.1,14.12,14.07,14.08,18854.0
2024-01-23 13:20:00,14.08,14.11,14.07,14.1,17950.0,14.08,14.11,14.07,14.1,17950.0
2024-01-23 13:25:00,14.09,14.13,14.09,14.11,20929.0,14.09,14.13,14.09,14.11,20929.0
2024-01-23 13:30:00,14.12,14.14,14.1,14.13,11216.0,14.12,14.14,14.1,14.13,11216.0
2024-01-23 13:35:00,14.14,14.15,14.11,14.12,23160.0,14.14,14.15,14.11,14.12,23160.0
2024-01-23 13:40:00,14.11,14.12,14.08,14.09,20335.0,14.11,14.12,14.08,14.09,20335.0
2024-01-23 13:45:00,14.08,14.12,14.07,14.11,38268.0,14.08,14.12,14.07,14.11,38268.0
2024-01-23 13:50:00,14.11,14.11,14.07,14.11,24563.0,14.11,14.11,14.07,14.11,24563.0
2024-01-23 13:55:00,14.11,14.12,14.07,14.12,23649.0,14.11,14.12,14.07,14.12,23649.0
2024-01-23 14:00:00,14.12,14.15,14.11,14.15,15009.0,14.12,14.15,14.11,14.15,15009.0
2024-01-23 14:05:00,14.15,14.18,14.13,14.17,16550.0,14.15,14.18,14.13,14.17,16550.0
2024-01-23 14:10:00,14.17,14.25,14.17,14.23,49294.0,14.17,14.25,14.17,14.23,49294.0
2024-01-23 14:15:00,14.23,14.23,14.12,14.13,37119.0,14.23,14.23,14.12,14.13,37119.0
2024-01-23 14:20:00,14.12,14.17,14.11,14.16,17877.0,14.12,14.17,14.11,14.16,17877.0
2024-01-23 14:25:00,14.15,14.16,14.13,14.16,11956.0,14.15,14.16,14.13,14.16,11956.0
2024-01-23 14:30:00,14.16,14.16,14.14,14.16,15221.0,14.16,14.16,14.14,14.16,15221.0
2024-01-23 14:35:00,14.15,14.16,14.13,14.13,11024.0,14.15,14.16,14.13,14.13,11024.0
2024-01-23 14:40:00,14.14,14.14,14.11,14.13,21195.0,14.14,14.14,14.11,14.13,21195.0
2024-01-23 14:45:00,14.13,14.17,14.11,14.12,23316.0,14.13,14.17,14.11,14.12,23316.0
2024-01-23 14:50:00,14.12,14.15,14.11,14.14,18231.0,14.12,14.15,14.11,14.14,18231.0
2024-01-23 14:55:00,14.14,14.16,14.12,14.13,16316.0,14.14,14.16,14.12,14.13,16316.0
2024-01-23 15:00:00,14.13,14.14,14.09,14.13,33699.0,14.13,14.14,14.09,14.13,33699.0
2024-01-23 15:05:00,14.12,14.15,14.1,14.15,16783.0,14.12,14.15,14.1,14.15,16783.0
2024-01-23 15:10:00,14.14,14.17,14.14,14.16,20460.0,14.14,14.17,14.14,14.16,20460.0
2024-01-23 15:15:00,14.16,14.21,14.14,14.21,30103.0,14.16,14.21,14.14,14.21,30103.0
2024-01-23 15:20:00,14.21,14.24,14.18,14.2,97579.0,14.21,14.24,14.18,14.2,97579.0
2024-01-23 15:25:00,14.19,14.19,14.15,14.18,40431.0,14.19,14.19,14.15,14.18,40431.0
2024-01-23 15:30:00,14.18,14.21,14.15,14.18,41997.0,14.18,14.21,14.15,14.18,41997.0
2024-01-23 15:35:00,14.17,14.17,14.14,14.17,28776.0,14.17,14.17,14.14,14.17,28776.0
2024-01-23 15:40:00,14.17,14.17,14.12,14.15,37411.0,14.17,14.17,14.12,14.15,37411.0
2024-01-23 15:45:00,14.15,14.2,14.14,14.15,75378.0,14.15,14.2,14.14,14.15,75378.0
2024-01-23 15:50:00,14.15,14.2,14.14,14.19,82133.0,14.15,14.2,14.14,14.19,82133.0
2024-01-23 15:55:00,14.19,14.2,14.15,14.19,131430.0,14.19,14.2,14.15,14.19,131430.0
2024-01-24 09:30:00,14.28,14.37,14.23,14.3,67954.0,14.28,14.37,14.23,14.3,67954.0
2024-01-24 09:35:00,14.31,14.38,14.27,14.27,79249.0,14.31,14.38,14.27,14.27,79249.0
2024-01-24 09:40:00,14.25,14.3,14.22,14.26,26762.0,14.25,14.3,14.22,14.26,26762.0
2024-01-24 09:45:00,14.24,14.24,14.08,14.08,32651.0,14.24,14.24,14.08,14.08,32651.0
2024-01-24 09:50:00,14.08,14.12,14.03,14.06,45616.0,14.08,14.12,14.03,14.06,45616.0
2024-01-24 09:55:00,14.06,14.09,13.91,13.93,78573.0,14.06,14.09,13.91,13.93,78573.0
2024-01-24 10:00:00,13.93,13.96,13.89,13.92,52760.0,13.93,13.96,13.89,13.92,52760.0
2024-01-24 10:05:00,13.92,13.93,13.85,13.86,26438.0,13.92,13.93,13.85,13.86,26438.0
2024-01-24 10:10:00,13.86,13.89,13.82,13.88,76733.0,13.86,13.89,13.82,13.88,76733.0
2024-01-24 10:15:00,13.88,14.0,13.87,13.97,36805.0,13.88,14.0,13.87,13.97,36805.0
2024-01-24 10:20:00,13.99,14.01,13.96,13.96,33970.0,13.99,14.01,13.96,13.96,33970.0
2024-01-24 10:25:00,13.96,14.01,13.96,14.0,12668.0,13.96,14.01,13.96,14.0,12668.0
2024-01-24 10:30:00,14.0,14.02,13.96,14.01,40340.0,14.0,14.02,13.96,14.01,40340.0
2024-01-24 10:35:00,14.01,14.14,14.01,14.13,59298.0,14.01,14.14,14.01,14.13,59298.0
2024-01-24 10:40:00,14.13,14.16,14.09,14.14,23603.0,14.13,14.16,14.09,14.14,23603.0
2024-01-24 10:45:00,14.16,14.23,14.15,14.17,32833.0,14.16,14.23,14.15,14.17,32833.0
2024-01-24 10:50:00,14.15,14.16,14.09,14.13,51488.0,14.15,14.16,14.09,14.13,51488.0
2024-01-24 10:55:00,14.14,14.18,14.12,14.16,26615.0,14.14,14.18,14.12,14.16,26615.0
2024-01-24 11:00:00,14.18,14.21,14.16,14.17,9165.0,14.18,14.21,14.16,14.17,9165.0
2024-01-24 11:05:00,14.17,14.17,14.08,14.1,18532.0,14.17,14.17,14.08,14.1,18532.0
2024-01-24 11:10:00,14.1,14.1,14.07,14.07,14578.0,14.1,14.1,14.07,14.07,14578.0
2024-01-24 11:15:00,14.06,14.09,14.04,14.07,13641.0,14.06,14.09,14.04,14.07,13641.0
2024-01-24 11:20:00,14.07,14.14,14.06,14.12,16275.0,14.07,14.14,14.06,14.12,16275.0
2024-01-24 11:25:00,14.14,14.14,14.12,14.13,3273.0,14.14,14.14,14.12,14.13,3273.0
2024-01-24 11:30:00,14.13,14.14,14.11,14.14,11300.0,14.13,14.14,14.11,14.14,11300.0
2024-01-24 11:35:00,14.14,14.14,14.06,14.08,30542.0,14.14,14.14,14.06,14.08,30542.0
2024-01-24 11:40:00,14.08,14.09,14.06,14.08,10676.0,14.08,14.09,14.06,14.08,10676.0
2024-01-24 11:45:00,14.08,14.11,14.07,14.08,11942.0,14.08,14.11,14.07,14.08,11942.0
2024-01-24 11:50:00,14.09,14.09,14.07,14.08,3982.0,14.09,14.09,14.07,14.08,3982.0
2024-01-24 11:55:00,14.09,14.09,14.06,14.08,8144.0,14.09,14.09,14.06,14.08,8144.0
2024-01-24 12:00:00,14.08,14.09,14.04,14.09,19359.0,14.08,14.09,14.04,14.09,19359.0
2024-01-24 12:05:00,14.09,14.09,14.05,14.07,3382.0,14.09,14.09,14.05,14.07,3382.0
2024-01-24 12:10:00,14.06,14.07,14.04,14.06,8664.0,14.06,14.07,14.04,14.06,8664.0
2024-01-24 12:15:00,14.05,14.08,14.03,14.08,20365.0,14.05,14.08,14.03,14.08,20365.0
2024-01-24 12:20:00,14.07,14.11,14.05,14.1,13049.0,14.07,14.11,14.05,14.1,13049.0
2024-01-24 12:25:00,14.11,14.12,14.09,14.09,12452.0,14.11,14.12,14.09,14.09,12452.0
2024-01-24 12:30:00,14.08,14.09,14.07,14.08,12177.0,14.08,14.09,14.07,14.08,12177.0
2024-01-24 12:35:00,14.08,14.08,14.03,14.08,34564.0,14.08,14.08,14.03,14.08,34564.0
2024-01-24 12:40:00,14.09,14.09,14.05,14.06,26360.0,14.09,14.09,14.05,14.06,26360.0
2024-01-24 12:45:00,14.05,14.07,14.03,14.06,31670.0,14.05,14.07,14.03,14.06,31670.0
2024-01-24 12:50:00,14.06,14.07,14.03,14.04,11662.0,14.06,14.07,14.03,14.04,11662.0
2024-01-24 12:55:00,14.03,14.03,14.0,14.01,37271.0,14.03,14.03,14.0,14.01,37271.0
2024-01-24 13:00:00,14.01,14.03,13.99,14.02,21189.0,14.01,14.03,13.99,14.02,21189.0
2024-01-24 13:05:00,14.01,14.02,13.96,13.99,24625.0,14.01,14.02,13.96,13.99,24625.0
2024-01-24 13:10:00,13.98,14.0,13.97,13.98,37915.0,13.98,14.0,13.97,13.98,37915.0
2024-01-24 13:15:00,13.99,14.0,13.95,13.95,20735.0,13.99,14.0,13.95,13.95,20735.0
2024-01-24 13:20:00,13.96,13.97,13.92,13.96,14123.0,13.96,13.97,13.92,13.96,14123.0
2024-01-24 13:25:00,13.96,13.97,13.93,13.95,19587.0,13.96,13.97,13.93,13.95,19587.0
2024-01-24 13:30:00,13.96,13.96,13.91,13.91,14015.0,13.96,13.96,13.91,13.91,14015.0
2024-01-24 13:35:00,13.91,13.91,13.87,13.88,23047.0,13.91,13.91,13.87,13.88,23047.0
2024-01-24 13:40:00,13.87,13.9,13.87,13.88,8517.0,13.87,13.9,13.87,13.88,8517.0
2024-01-24 13:45:00,13.88,13.89,13.86,13.86,8892.0,13.88,13.89,13.86,13.86,8892.0
2024-01-24 13:50:00,13.86,13.87,13.85,13.86,19384.0,13.86,13.87,13.85,13.86,19384.0
2024-01-24 13:55:00,13.86,13.88,13.84,13.86,19892.0,13.86,13.88,13.84,13.86,19892.0
2024-01-24 14:00:00,13.86,13.9,13.86,13.88,9752.0,13.86,13.9,13.86,13.88,9752.0
2024-01-24 14:05:00,13.89,13.93,13.89,13.93,13600.0,13.89,13.93,13.89,13.93,13600.0
2024-01-24 14:10:00,13.92,13.93,13.9,13.91,9607.0,13.92,13.93,13.9,13.91,9607.0
2024-01-24 14:15:00,13.9,13.92,13.89,13.91,6413.0,13.9,13.92,13.89,13.91,6413.0
2024-01-24 14:20:00,13.91,13.91,13.88,13.89,8559.0,13.91,13.91,13.88,13.89,8559.0
2024-01-24 14:25:00,13.89,13.93,13.89,13.91,10758.0,13.89,13.93,13.89,13.91,10758.0
2024-01-24 14:30:00,13.91,13.92,13.89,13.9,13358.0,13.91,13.92,13.89,13.9,13358.0
2024-01-24 14:35:00,13.9,13.95,13.89,13.95,32858.0,13.9,13.95,13.89,13.95,32858.0
2024-01-24 14:40:00,13.95,13.99,13.94,13.98,17948.0,13.95,13.99,13.94,13.98,17948.0
2024-01-24 14:45:00,13.98,13.99,13.95,13.96,28100.0,13.98,13.99,13.95,13.96,28100.0
2024-01-24 14:50:00,13.95,13.97,13.95,13.96,11629.0,13.95,13.97,13.95,13.96,11629.0
2024-01-24 14:55:00,13.96,13.97,13.94,13.97,11934.0,13.96,13.97,13.94,13.97,11934.0
2024-01-24 15:00:00,13.96,13.97,13.93,13.96,24523.0,13.96,13.97,13.93,13.96,24523.0
2024-01-24 15:05:00,13.96,13.99,13.95,13.96,18952.0,13.96,13.99,13.95,13.96,18952.0
2024-01-24 15:10:00,13.96,13.97,13.93,13.95,15504.0,13.96,13.97,13.93,13.95,15504.0
2024-01-24 15:15:00,13.95,13.95,13.92,13.92,15034.0,13.95,13.95,13.92,13.92,15034.0
2024-01-24 15:20:00,13.92,13.93,13.91,13.92,14323.0,13.92,13.93,13.91,13.92,14323.0
2024-01-24 15:25:00,13.92,13.93,13.84,13.84,35520.0,13.92,13.93,13.84,13.84,35520.0
2024-01-24 15:30:00,13.84,13.86,13.83,13.85,19288.0,13.84,13.86,13.83,13.85,19288.0
2024-01-24 15:35:00,13.86,13.9,13.85,13.88,18658.0,13.86,13.9,13.85,13.88,18658.0
2024-01-24 15:40:00,13.88,13.92,13.87,13.9,22669.0,13.88,13.92,13.87,13.9,22669.0
2024-01-24 15:45:00,13.91,13.92,13.89,13.92,35754.0,13.91,13.92,13.89,13.92,35754.0
2024-01-24 15:50:00,13.92,13.97,13.9,13.95,70876.0,13.92,13.97,13.9,13.95,70876.0
2024-01-24 15:55:00,13.95,13.98,13.91,13.95,93182.0,13.95,13.98,13.91,13.95,93182.0
2024-01-25 09:30:00,13.97,14.22,13.92,14.22,148317.0,13.97,14.22,13.92,14.22,148317.0
2024-01-25 09:35:00,14.23,14.34,14.11,14.16,90055.0,14.23,14.34,14.11,14.16,90055.0
2024-01-25 09:40:00,14.15,14.22,14.11,14.22,36599.0,14.15,14.22,14.11,14.22,36599.0
2024-01-25 09:45:00,14.23,14.29,14.17,14.21,59318.0,14.23,14.29,14.17,14.21,59318.0
2024-01-25 09:50:00,14.22,14.27,14.18,14.26,30143.0,14.22,14.27,14.18,14.26,30143.0
2024-01-25 09:55:00,14.26,14.33,14.25,14.25,55740.0,14.26,14.33,14.25,14.25,55740.0
2024-01-25 10:00:00,14.27,14.3,14.22,14.25,26258.0,14.27,14.3,14.22,14.25,26258.0
2024-01-25 10:05:00,14.26,14.26,14.2,14.26,20901.0,14.26,14.26,14.2,14.26,20901.0
2024-01-25 10:10:00,14.26,14.27,14.16,14.19,20372.0,14.26,14.27,14.16,14.19,20372.0
2024-01-25 10:15:00,14.18,14.21,14.14,14.18,24572.0,14.18,14.21,14.14,14.18,24572.0
2024-01-25 10:20:00,14.19,14.34,14.17,14.33,59793.0,14.19,14.34,14.17,14.33,59793.0
2024-01-25 10:25:00,14.32,14.42,14.28,14.41,104045.0,14.32,14.42,14.28,14.41,104045.0
2024-01-25 10:30:00,14.41,14.43,14.3,14.32,72078.0,14.41,14.43,14.3,14.32,72078.0
2024-01-25 10:35:00,14.33,14.37,14.28,14.34,47949.0,14.33,14.37,14.28,14.34,47949.0
2024-01-25 10:40:00,14.33,14.44,14.33,14.44,72115.0,14.33,14.44,14.33,14.44,72115.0
2024-01-25 10:45:00,14.44,14.5,14.42,14.5,84739.0,14.44,14.5,14.42,14.5,84739.0
2024-01-25 10:50:00,14.5,14.53,14.34,14.35,88703.0,14.5,14.53,14.34,14.35,88703.0
2024-01-25 10:55:00,14.34,14.34,14.24,14.31,39489.0,14.34,14.34,14.24,14.31,39489.0
2024-01-25 11:00:00,14.32,14.41,14.3,14.39,50938.0,14.32,14.41,14.3,14.39,50938.0
2024-01-25 11:05:00,14.4,14.42,14.35,14.36,23900.0,14.4,14.42,14.35,14.36,23900.0
2024-01-25 11:10:00,14.37,14.44,14.36,14.41,20321.0,14.37,14.44,14.36,14.41,20321.0
2024-01-25 11:15:00,14.41,14.47,14.4,14.43,40361.0,14.41,14.47,14.4,14.43,40361.0
2024-01-25 11:20:00,14.42,14.48,14.42,14.48,16384.0,14.42,14.48,14.42,14.48,16384.0
2024-01-25 11:25:00,14.48,14.51,14.47,14.5,22273.0,14.48,14.51,14.47,14.5,22273.0
2024-01-25 11:30:00,14.49,14.49,14.39,14.44,34759.0,14.49,14.49,14.39,14.44,34759.0
2024-01-25 11:35:00,14.44,14.44,14.39,14.4,23198.0,14.44,14.44,14.39,14.4,23198.0
2024-01-25 11:40:00,14.41,14.44,14.39,14.44,15845.0,14.41,14.44,14.39,14.44,15845.0
2024-01-25 11:45:00,14.44,14.48,14.43,14.46,16007.0,14.44,14.48,14.43,14.46,16007.0
2024-01-25 11:50:00,14.45,14.45,14.42,14.43,14777.0,14.45,14.45,14.42,14.43,14777.0
2024-01-25 11:55:00,14.43,14.45,14.42,14.44,26957.0,14.43,14.45,14.42,14.44,26957.0
2024-01-25 12:00:00,14.44,14.44,14.35,14.36,19652.0,14.44,14.44,14.35,14.36,19652.0
2024-01-25 12:05:00,14.36,14.37,14.32,14.37,19110.0,14.36,14.37,14.32,14.37,19110.0
2024-01-25 12:10:00,14.36,14.38,14.35,14.36,197899.0,14.36,14.38,14.35,14.36,197899.0
2024-01-25 12:15:00,14.35,14.36,14.22,14.22,41095.0,14.35,14.36,14.22,14.22,41095.0
2024-01-25 12:20:00,14.22,14.32,14.21,14.3,28239.0,14.22,14.32,14.21,14.3,28239.0
2024-01-25 12:25:00,14.31,14.35,14.31,14.32,9126.0,14.31,14.35,14.31,14.32,9126.0
2024-01-25 12:30:00,14.33,14.33,14.29,14.31,36950.0,14.33,14.33,14.29,14.31,36950.0
2024-01-25 12:35:00,14.31,14.33,14.29,14.31,8369.0,14.31,14.33,14.29,14.31,8369.0
2024-01-25 12:40:00,14.31,14.32,14.28,14.32,12047.0,14.31,14.32,14.28,14.32,12047.0
2024-01-25 12:45:00,14.31,14.31,14.27,14.29,22270.0,14.31,14.31,14.27,14.29,22270.0
2024-01-25 12:50:00,14.3,14.31,14.27,14.29,11543.0,14.3,14.31,14.27,14.29,11543.0
2024-01-25 12:55:00,14.29,14.3,14.28,14.29,14226.0,14.29,14.3,14.28,14.29,14226.0
2024-01-25 13:00:00,14.3,14.35,14.3,14.32,27412.0,14.3,14.35,14.3,14.32,27412.0
2024-01-25 13:05:00,14.32,14.36,14.31,14.33,11507.0,14.32,14.36,14.31,14.33,11507.0
2024-01-25 13:10:00,14.34,14.38,14.33,14.35,25660.0,14.34,14.38,14.33,14.35,25660.0
2024-01-25 13:15:00,14.35,14.35,14.3,14.31,9099.0,14.35,14.35,14.3,14.31,9099.0
2024-01-25 13:20:00,14.3,14.34,14.28,14.32,7070.0,14.3,14.34,14.28,14.32,7070.0
2024-01-25 13:25:00,14.32,14.32,14.28,14.28,8185.0,14.32,14.32,14.28,14.28,8185.0
2024-01-25 13:30:00,14.27,14.31,14.26,14.3,8249.0,14.27,14.31,14.26,14.3,8249.0
2024-01-25 13:35:00,14.31,14.34,14.3,14.33,7678.0,14.31,14.34,14.3,14.33,7678.0
2024-01-25 13:40:00,14.33,14.38,14.32,14.36,9546.0,14.33,14.38,14.32,14.36,9546.0
2024-01-25 13:45:00,14.37,14.37,14.33,14.34,7584.0,14.37,14.37,14.33,14.34,7584.0
2024-01-25 13:50:00,14.34,14.36,14.33,14.34,12811.0,14.34,14.36,14.33,14.34,12811.0
2024-01-25 13:55:00,14.34,14.34,14.27,14.32,9365.0,14.34,14.34,14.27,14.32,9365.0
2024-01-25 14:00:00,14.31,14.36,14.29,14.36,107886.0,14.31,14.36,14.29,14.36,107886.0
2024-01-25 14:05:00,14.36,14.4,14.35,14.37,27517.0,14.36,14.4,14.35,14.37,27517.0
2024-01-25 14:10:00,14.37,14.46,14.37,14.46,34032.0,14.37,14.46,14.37,14.46,34032.0
2024-01-25 14:15:00,14.46,14.5,14.45,14.5,32514.0,14.46,14.5,14.45,14.5,32514.0
2024-01-25 14:20:00,14.49,14.54,14.46,14.47,35662.0,14.49,14.54,14.46,14.47,35662.0
2024-01-25 14:25:00,14.46,14.48,14.42,14.47,33764.0,14.46,14.48,14.42,14.47,33764.0
2024-01-25 14:30:00,14.48,14.49,14.45,14.48,13939.0,14.48,14.49,14.45,14.48,13939.0
2024-01-25 14:35:00,14.48,14.5,14.47,14.48,13574.0,14.48,14.5,14.47,14.48,13574.0
2024-01-25 14:40:00,14.49,14.49,14.44,14.46,17845.0,14.49,14.49,14.44,14.46,17845.0
2024-01-25 14:45:00,14.46,14.46,14.45,14.46,5548.0,14.46,14.46,14.45,14.46,5548.0
2024-01-25 14:50:00,14.46,14.5,14.43,14.5,13330.0,14.46,14.5,14.43,14.5,13330.0
2024-01-25 14:55:00,14.5,14.52,14.49,14.51,29754.0,14.5,14.52,14.49,14.51,29754.0
2024-01-25 15:00:00,14.51,14.52,14.45,14.46,17158.0,14.51,14.52,14.45,14.46,17158.0
2024-01-25 15:05:00,14.45,14.48,14.45,14.47,15924.0,14.45,14.48,14.45,14.47,15924.0
2024-01-25 15:10:00,14.48,14.49,14.44,14.48,18373.0,14.48,14.49,14.44,14.48,18373.0
2024-01-25 15:15:00,14.48,14.48,14.44,14.48,21737.0,14.48,14.48,14.44,14.48,21737.0
2024-01-25 15:20:00,14.49,14.49,14.44,14.44,11701.0,14.49,14.49,14.44,14.44,11701.0
2024-01-25 15:25:00,14.44,14.46,14.42,14.44,9479.0,14.44,14.46,14.42,14.44,9479.0
2024-01-25 15:30:00,14.44,14.45,14.41,14.45,24425.0,14.44,14.45,14.41,14.45,24425.0
2024-01-25 15:35:00,14.45,14.48,14.44,14.47,24113.0,14.45,14.48,14.44,14.47,24113.0
2024-01-25 15:40:00,14.48,14.5,14.45,14.46,20299.0,14.48,14.5,14.45,14.46,20299.0
2024-01-25 15:45:00,14.47,14.52,14.46,14.51,45089.0,14.47,14.52,14.46,14.51,45089.0
2024-01-25 15:50:00,14.5,14.52,14.43,14.48,73105.0,14.5,14.52,14.43,14.48,73105.0
2024-01-25 15:55:00,14.47,14.53,14.46,14.52,309887.0,14.47,14.53,14.46,14.52,309887.0
2024-01-26 09:30:00,14.44,14.59,14.42,14.56,60649.0,14.44,14.59,14.42,14.56,60649.0
2024-01-26 09:35:00,14.56,14.72,14.56,14.7,47245.0,14.56,14.72,14.56,14.7,47245.0
2024-01-26 09:40:00,14.69,14.7,14.51,14.57,61156.0,14.69,14.7,14.51,14.57,61156.0
2024-01-26 09:45:00,14.57,14.64,14.55,14.57,29349.0,14.57,14.64,14.55,14.57,29349.0
2024-01-26 09:50:00,14.57,14.62,14.56,14.58,29232.0,14.57,14.62,14.56,14.58,29232.0
2024-01-26 09:55:00,14.58,14.65,14.54,14.65,34822.0,14.58,14.65,14.54,14.65,34822.0
2024-01-26 10:00:00,14.64,14.66,14.56,14.56,11771.0,14.64,14.66,14.56,14.56,11771.0
2024-01-26 10:05:00,14.57,14.57,14.49,14.51,20091.0,14.57,14.57,14.49,14.51,20091.0
2024-01-26 10:10:00,14.52,14.55,14.49,14.51,19295.0,14.52,14.55,14.49,14.51,19295.0
2024-01-26 10:15:00,14.5,14.5,14.41,14.44,20025.0,14.5,14.5,14.41,14.44,20025.0
2024-01-26 10:20:00,14.45,14.55,14.44,14.51,14746.0,14.45,14.55,14.44,14.51,14746.0
2024-01-26 10:25:00,14.52,14.55,14.48,14.54,10392.0,14.52,14.55,14.48,14.54,10392.0
2024-01-26 10:30:00,14.53,14.65,14.5,14.65,19708.0,14.53,14.65,14.5,14.65,19708.0
2024-01-26 10:35:00,14.64,14.64,14.58,14.61,21514.0,14.64,14.64,14.58,14.61,21514.0
2024-01-26 10:40:00,14.61,14.62,14.55,14.56,44587.0,14.61,14.62,14.55,14.56,44587.0
2024-01-26 10:45:00,14.56,14.62,14.55,14.56,54755.0,14.56,14.62,14.55,14.56,54755.0
2024-01-26 10:50:00,14.56,14.59,14.48,14.53,58767.0,14.56,14.59,14.48,14.53,58767.0
2024-01-26 10:55:00,14.53,14.54,14.44,14.46,28317.0,14.53,14.54,14.44,14.46,28317.0
2024-01-26 11:00:00,14.46,14.5,14.45,14.5,43017.0,14.46,14.5,14.45,14.5,43017.0
2024-01-26 11:05:00,14.5,14.52,14.49,14.52,20204.0,14.5,14.52,14.49,14.52,20204.0
2024-01-26 11:10:00,14.52,14.54,14.49,14.53,29451.0,14.52,14.54,14.49,14.53,29451.0
2024-01-26 11:15:00,14.53,14.61,14.5,14.61,25731.0,14.53,14.61,14.5,14.61,25731.0
2024-01-26 11:20:00,14.61,14.65,14.57,14.62,40492.0,14.61,14.65,14.57,14.62,40492.0
2024-01-26 11:25:00,14.62,14.62,14.53,14.56,17010.0,14.62,14.62,14.53,14.56,17010.0
2024-01-26 11:30:00,14.56,14.56,14.5,14.53,16497.0,14.56,14.56,14.5,14.53,16497.0
2024-01-26 11:35:00,14.52,14.54,14.49,14.51,10416.0,14.52,14.54,14.49,14.51,10416.0
2024-01-26 11:40:00,14.5,14.54,14.49,14.53,10048.0,14.5,14.54,14.49,14.53,10048.0
2024-01-26 11:45:00,14.52,14.56,14.52,14.55,8961.0,14.52,14.56,14.52,14.55,8961.0
2024-01-26 11:50:00,14.56,14.58,14.55,14.57,12488.0,14.56,14.58,14.55,14.57,12488.0
2024-01-26 11:55:00,14.57,14.58,14.55,14.58,11006.0,14.57,14.58,14.55,14.58,11006.0
2024-01-26 12:00:00,14.57,14.61,14.56,14.58,9450.0,14.57,14.61,14.56,14.58,9450.0
2024-01-26 12:05:00,14.58,14.58,14.56,14.56,8861.0,14.58,14.58,14.56,14.56,8861.0
2024-01-26 12:10:00,14.56,14.59,14.55,14.58,12037.0,14.56,14.59,14.55,14.58,12037.0
2024-01-26 12:15:00,14.58,14.58,14.54,14.54,5833.0,14.58,14.58,14.54,14.54,5833.0
2024-01-26 12:20:00,14.55,14.59,14.55,14.57,10616.0,14.55,14.59,14.55,14.57,10616.0
2024-01-26 12:25:00,14.57,14.59,14.54,14.56,15719.0,14.57,14.59,14.54,14.56,15719.0
2024-01-26 12:30:00,14.55,14.55,14.51,14.53,12528.0,14.55,14.55,14.51,14.53,12528.0
2024-01-26 12:35:00,14.53,14.53,14.49,14.52,24573.0,14.53,14.53,14.49,14.52,24573.0
2024-01-26 12:40:00,14.52,14.53,14.5,14.53,17398.0,14.52,14.53,14.5,14.53,17398.0
2024-01-26 12:45:00,14.53,14.54,14.51,14.52,15338.0,14.53,14.54,14.51,14.52,15338.0
2024-01-26 12:50:00,14.52,14.52,14.49,14.52,16740.0,14.52,14.52,14.49,14.52,16740.0
2024-01-26 12:55:00,14.51,14.52,14.48,14.5,12384.0,14.51,14.52,14.48,14.5,12384.0
2024-01-26 13:00:00,14.5,14.5,14.46,14.48,9507.0,14.5,14.5,14.46,14.48,9507.0
2024-01-26 13:05:00,14.48,14.5,14.47,14.5,10783.0,14.48,14.5,14.47,14.5,10783.0
2024-01-26 13:10:00,14.5,14.5,14.48,14.48,4264.0,14.5,14.5,14.48,14.48,4264.0
2024-01-26 13:15:00,14.48,14.51,14.48,14.51,9431.0,14.48,14.51,14.48,14.51,9431.0
2024-01-26 13:20:00,14.51,14.55,14.51,14.54,6733.0,14.51,14.55,14.51,14.54,6733.0
2024-01-26 13:25:00,14.54,14.56,14.53,14.54,13426.0,14.54,14.56,14.53,14.54,13426.0
2024-01-26 13:30:00,14.54,14.57,14.54,14.57,5887.0,14.54,14.57,14.54,14.57,5887.0
2024-01-26 13:35:00,14.57,14.58,14.55,14.57,14790.0,14.57,14.58,14.55,14.57,14790.0
2024-01-26 13:40:00,14.57,14.57,14.45,14.5,48497.0,14.57,14.57,14.45,14.5,48497.0
2024-01-26 13:45:00,14.51,14.52,14.49,14.51,19325.0,14.51,14.52,14.49,14.51,19325.0
2024-01-26 13:50:00,14.51,14.51,14.49,14.51,10201.0,14.51,14.51,14.49,14.51,10201.0
2024-01-26 13:55:00,14.51,14.54,14.49,14.53,9631.0,14.51,14.54,14.49,14.53,9631.0
2024-01-26 14:00:00,14.53,14.54,14.52,14.53,8781.0,14.53,14.54,14.52,14.53,8781.0
2024-01-26 14:05:00,14.53,14.55,14.52,14.54,14396.0,14.53,14.55,14.52,14.54,14396.0
2024-01-26 14:10:00,14.53,14.53,14.5,14.53,39271.0,14.53,14.53,14.5,14.53,39271.0
2024-01-26 14:15:00,14.53,14.53,14.5,14.5,22462.0,14.53,14.53,14.5,14.5,22462.0
2024-01-26 14:20:00,14.51,14.51,14.43,14.43,12151.0,14.51,14.51,14.43,14.43,12151.0
2024-01-26 14:25:00,14.44,14.45,14.42,14.45,6624.0,14.44,14.45,14.42,14.45,6624.0
2024-01-26 14:30:00,14.45,14.48,14.45,14.48,12320.0,14.45,14.48,14.45,14.48,12320.0
2024-01-26 14:35:00,14.48,14.5,14.48,14.49,7880.0,14.48,14.5,14.48,14.49,7880.0
2024-01-26 14:40:00,14.49,14.51,14.49,14.5,14096.0,14.49,14.51,14.49,14.5,14096.0
2024-01-26 14:45:00,14.5,14.51,14.49,14.51,6638.0,14.5,14.51,14.49,14.51,6638.0
2024-01-26 14:50:00,14.51,14.52,14.5,14.51,7991.0,14.51,14.52,14.5,14.51,7991.0
2024-01-26 14:55:00,14.51,14.51,14.48,14.5,6037.0,14.51,14.51,14.48,14.5,6037.0
2024-01-26 15:00:00,14.49,14.51,14.47,14.5,19353.0,14.49,14.51,14.47,14.5,19353.0
2024-01-26 15:05:00,14.49,14.5,14.47,14.49,6418.0,14.49,14.5,14.47,14.49,6418.0
2024-01-26 15:10:00,14.49,14.5,14.48,14.49,7740.0,14.49,14.5,14.48,14.49,7740.0
2024-01-26 15:15:00,14.49,14.52,14.48,14.52,13014.0,14.49,14.52,14.48,14.52,13014.0
2024-01-26 15:20:00,14.51,14.51,14.49,14.51,96550.0,14.51,14.51,14.49,14.51,96550.0
2024-01-26 15:25:00,14.51,14.53,14.47,14.48,11759.0,14.51,14.53,14.47,14.48,11759.0
2024-01-26 15:30:00,14.48,14.48,14.42,14.44,19196.0,14.48,14.48,14.42,14.44,19196.0
2024-01-26 15:35:00,14.45,14.48,14.43,14.47,27153.0,14.45,14.48,14.43,14.47,27153.0
2024-01-26 15:40:00,14.47,14.5,14.46,14.48,21116.0,14.47,14.5,14.46,14.48,21116.0
2024-01-26 15:45:00,14.48,14.52,14.47,14.52,23618.0,14.48,14.52,14.47,14.52,23618.0
2024-01-26 15:50:00,14.51,14.55,14.49,14.55,64923.0,14.51,14.55,14.49,14.55,64923.0
2024-01-26 15:55:00,14.54,14.55,14.49,14.49,134564.0,14.54,14.55,14.49,14.49,134564.0
2024-01-29 09:30:00,14.5,14.51,14.4,14.43,52045.0,14.5,14.51,14.4,14.43,52045.0
2024-01-29 09:35:00,14.42,14.45,14.36,14.42,25235.0,14.42,14.45,14.36,14.42,25235.0
2024-01-29 09:40:00,14.42,14.43,14.31,14.34,15528.0,14.42,14.43,14.31,14.34,15528.0
2024-01-29 09:45:00,14.35,14.46,14.35,14.44,29603.0,14.35,14.46,14.35,14.44,29603.0
2024-01-29 09:50:00,14.42,14.52,14.42,14.52,22168.0,14.42,14.52,14.42,14.52,22168.0
2024-01-29 09:55:00,14.52,14.54,14.46,14.46,7232.0,14.52,14.54,14.46,14.46,7232.0
2024-01-29 10:00:00,14.46,14.49,14.42,14.43,13345.0,14.46,14.49,14.42,14.43,13345.0
2024-01-29 10:05:00,14.44,14.52,14.43,14.52,18955.0,14.44,14.52,14.43,14.52,18955.0
2024-01-29 10:10:00,14.52,14.59,14.5,14.57,47180.0,14.52,14.59,14.5,14.57,47180.0
2024-01-29 10:15:00,14.55,14.69,14.54,14.69,30489.0,14.55,14.69,14.54,14.69,30489.0
2024-01-29 10:20:00,14.69,14.74,14.59,14.61,45450.0,14.69,14.74,14.59,14.61,45450.0
2024-01-29 10:25:00,14.61,14.62,14.55,14.58,27148.0,14.61,14.62,14.55,14.58,27148.0
2024-01-29 10:30:00,14.57,14.63,14.57,14.63,21055.0,14.57,14.63,14.57,14.63,21055.0
2024-01-29 10:35:00,14.62,14.68,14.6,14.68,27646.0,14.62,14.68,14.6,14.68,27646.0
2024-01-29 10:40:00,14.67,14.74,14.67,14.69,54335.0,14.67,14.74,14.67,14.69,54335.0
2024-01-29 10:45:00,14.67,14.74,14.65,14.71,29123.0,14.67,14.74,14.65,14.71,29123.0
2024-01-29 10:50:00,14.71,14.75,14.69,14.74,22671.0,14.71,14.75,14.69,14.74,22671.0
2024-01-29 10:55:00,14.74,14.74,14.64,14.65,18128.0,14.74,14.74,14.64,14.65,18128.0
2024-01-29 11:00:00,14.64,14.67,14.6,14.61,13366.0,14.64,14.67,14.6,14.61,13366.0
2024-01-29 11:05:00,14.62,14.64,14.6,14.63,11481.0,14.62,14.64,14.6,14.63,11481.0
2024-01-29 11:10:00,14.63,14.64,14.59,14.59,7190.0,14.63,14.64,14.59,14.59,7190.0
2024-01-29 11:15:00,14.6,14.65,14.59,14.64,5415.0,14.6,14.65,14.59,14.64,5415.0
2024-01-29 11:20:00,14.64,14.67,14.63,14.67,15923.0,14.64,14.67,14.63,14.67,15923.0
2024-01-29 11:25:00,14.67,14.68,14.57,14.6,121229.0,14.67,14.68,14.57,14.6,121229.0
2024-01-29 11:30:00,14.6,14.63,14.58,14.6,20577.0,14.6,14.63,14.58,14.6,20577.0
2024-01-29 11:35:00,14.6,14.61,14.56,14.6,14556.0,14.6,14.61,14.56,14.6,14556.0
2024-01-29 11:40:00,14.6,14.62,14.6,14.62,10252.0,14.6,14.62,14.6,14.62,10252.0
2024-01-29 11:45:00,14.61,14.65,14.6,14.64,9267.0,14.61,14.65,14.6,14.64,9267.0
2024-01-29 11:50:00,14.63,14.63,14.59,14.61,9598.0,14.63,14.63,14.59,14.61,9598.0
2024-01-29 11:55:00,14.61,14.63,14.6,14.63,27189.0,14.61,14.63,14.6,14.63,27189.0
2024-01-29 12:00:00,14.63,14.64,14.59,14.62,19749.0,14.63,14.64,14.59,14.62,19749.0
2024-01-29 12:05:00,14.62,14.63,14.58,14.6,18208.0,14.62,14.63,14.58,14.6,18208.0
2024-01-29 12:10:00,14.59,14.6,14.54,14.55,10875.0,14.59,14.6,14.54,14.55,10875.0
2024-01-29 12:15:00,14.54,14.55,14.52,14.55,5626.0,14.54,14.55,14.52,14.55,5626.0
2024-01-29 12:20:00,14.55,14.64,14.55,14.64,11030.0,14.55,14.64,14.55,14.64,11030.0
2024-01-29 12:25:00,14.64,14.69,14.63,14.69,19457.0,14.64,14.69,14.63,14.69,19457.0
2024-01-29 12:30:00,14.69,14.72,14.67,14.68,23873.0,14.69,14.72,14.67,14.68,23873.0
2024-01-29 12:35:00,14.67,14.7,14.67,14.68,18827.0,14.67,14.7,14.67,14.68,18827.0
2024-01-29 12:40:00,14.68,14.7,14.67,14.68,13659.0,14.68,14.7,14.67,14.68,13659.0
2024-01-29 12:45:00,14.67,14.67,14.63,14.65,11586.0,14.67,14.67,14.63,14.65,11586.0
2024-01-29 12:50:00,14.65,14.65,14.61,14.63,5219.0,14.65,14.65,14.61,14.63,5219.0
2024-01-29 12:55:00,14.63,14.66,14.62,14.66,7770.0,14.63,14.66,14.62,14.66,7770.0
2024-01-29 13:00:00,14.66,14.66,14.58,14.58,5723.0,14.66,14.66,14.58,14.58,5723.0
2024-01-29 13:05:00,14.59,14.63,14.57,14.58,17880.0,14.59,14.63,14.57,14.58,17880.0
2024-01-29 13:10:00,14.58,14.6,14.57,14.58,4972.0,14.58,14.6,14.57,14.58,4972.0
2024-01-29 13:15:00,14.59,14.62,14.58,14.62,4511.0,14.59,14.62,14.58,14.62,4511.0
2024-01-29 13:20:00,14.62,14.62,14.56,14.59,9447.0,14.62,14.62,14.56,14.59,9447.0
2024-01-29 13:25:00,14.59,14.61,14.58,14.61,8114.0,14.59,14.61,14.58,14.61,8114.0
2024-01-29 13:30:00,14.61,14.63,14.58,14.61,65226.0,14.61,14.63,14.58,14.61,65226.0
2024-01-29 13:35:00,14.6,14.62,14.59,14.6,14777.0,14.6,14.62,14.59,14.6,14777.0
2024-01-29 13:40:00,14.61,14.62,14.58,14.59,31264.0,14.61,14.62,14.58,14.59,31264.0
2024-01-29 13:45:00,14.59,14.59,14.56,14.59,8498.0,14.59,14.59,14.56,14.59,8498.0
2024-01-29 13:50:00,14.59,14.6,14.57,14.58,9597.0,14.59,14.6,14.57,14.58,9597.0
2024-01-29 13:55:00,14.59,14.6,14.57,14.58,3421.0,14.59,14.6,14.57,14.58,3421.0
2024-01-29 14:00:00,14.58,14.62,14.58,14.6,5554.0,14.58,14.62,14.58,14.6,5554.0
2024-01-29 14:05:00,14.61,14.63,14.6,14.63,5362.0,14.61,14.63,14.6,14.63,5362.0
2024-01-29 14:10:00,14.62,14.63,14.58,14.59,10533.0,14.62,14.63,14.58,14.59,10533.0
2024-01-29 14:15:00,14.6,14.62,14.59,14.62,4544.0,14.6,14.62,14.59,14.62,4544.0
2024-01-29 14:20:00,14.62,14.63,14.61,14.63,3996.0,14.62,14.63,14.61,14.63,3996.0
2024-01-29 14:25:00,14.62,14.63,14.61,14.62,4987.0,14.62,14.63,14.61,14.62,4987.0
2024-01-29 14:30:00,14.63,14.64,14.61,14.61,6993.0,14.63,14.64,14.61,14.61,6993.0
2024-01-29 14:35:00,14.62,14.65,14.61,14.64,21926.0,14.62,14.65,14.61,14.64,21926.0
2024-01-29 14:40:00,14.64,14.66,14.64,14.65,6601.0,14.64,14.66,14.64,14.65,6601.0
2024-01-29 14:45:00,14.65,14.65,14.61,14.61,12770.0,14.65,14.65,14.61,14.61,12770.0
2024-01-29 14:50:00,14.61,14.62,14.57,14.57,12553.0,14.61,14.62,14.57,14.57,12553.0
2024-01-29 14:55:00,14.57,14.59,14.56,14.58,14075.0,14.57,14.59,14.56,14.58,14075.0
2024-01-29 15:00:00,14.58,14.67,14.58,14.65,19338.0,14.58,14.67,14.58,14.65,19338.0
2024-01-29 15:05:00,14.65,14.7,14.63,14.67,20529.0,14.65,14.7,14.63,14.67,20529.0
2024-01-29 15:10:00,14.66,14.72,14.66,14.69,42985.0,14.66,14.72,14.66,14.69,42985.0
2024-01-29 15:15:00,14.68,14.72,14.67,14.71,25339.0,14.68,14.72,14.67,14.71,25339.0
2024-01-29 15:20:00,14.71,14.73,14.7,14.71,16865.0,14.71,14.73,14.7,14.71,16865.0
2024-01-29 15:25:00,14.72,14.76,14.71,14.76,79183.0,14.72,14.76,14.71,14.76,79183.0
2024-01-29 15:30:00,14.76,14.79,14.75,14.77,24068.0,14.76,14.79,14.75,14.77,24068.0
2024-01-29 15:35:00,14.77,14.79,14.75,14.75,20342.0,14.77,14.79,14.75,14.75,20342.0
2024-01-29 15:40:00,14.74,14.75,14.73,14.74,13146.0,14.74,14.75,14.73,14.74,13146.0
2024-01-29 15:45:00,14.75,14.77,14.72,14.77,53442.0,14.75,14.77,14.72,14.77,53442.0
2024-01-29 15:50:00,14.77,14.81,14.76,14.79,70285.0,14.77,14.81,14.76,14.79,70285.0
2024-01-29 15:55:00,14.79,14.79,14.76,14.78,94826.0,14.79,14.79,14.76,14.78,94826.0
2024-01-30 09:30:00,14.54,14.68,14.51,14.68,54344.0,14.54,14.68,14.51,14.68,54344.0
2024-01-30 09:35:00,14.67,14.71,14.57,14.59,27745.0,14.67,14.71,14.57,14.59,27745.0
2024-01-30 09:40:00,14.56,14.75,14.54,14.74,34509.0,14.56,14.75,14.54,14.74,34509.0
2024-01-30 09:45:00,14.74,14.76,14.69,14.74,27731.0,14.74,14.76,14.69,14.74,27731.0
2024-01-30 09:50:00,14.74,14.74,14.65,14.73,21396.0,14.74,14.74,14.65,14.73,21396.0
2024-01-30 09:55:00,14.73,14.82,14.71,14.79,46399.0,14.73,14.82,14.71,14.79,46399.0
2024-01-30 10:00:00,14.79,14.79,14.65,14.75,26200.0,14.79,14.79,14.65,14.75,26200.0
2024-01-30 10:05:00,14.74,14.81,14.68,14.8,14581.0,14.74,14.81,14.68,14.8,14581.0
2024-01-30 10:10:00,14.8,14.82,14.73,14.74,16263.0,14.8,14.82,14.73,14.74,16263.0
2024-01-30 10:15:00,14.73,14.77,14.71,14.75,14128.0,14.73,14.77,14.71,14.75,14128.0
2024-01-30 10:20:00,14.75,14.77,14.7,14.74,20437.0,14.75,14.77,14.7,14.74,20437.0
2024-01-30 10:25:00,14.75,14.75,14.7,14.72,7384.0,14.75,14.75,14.7,14.72,7384.0
2024-01-30 10:30:00,14.71,14.72,14.65,14.66,24882.0,14.71,14.72,14.65,14.66,24882.0
2024-01-30 10:35:00,14.65,14.69,14.64,14.67,37759.0,14.65,14.69,14.64,14.67,37759.0
2024-01-30 10:40:00,14.66,14.67,14.6,14.63,10953.0,14.66,14.67,14.6,14.63,10953.0
2024-01-30 10:45:00,14.62,14.63,14.59,14.62,14387.0,14.62,14.63,14.59,14.62,14387.0
2024-01-30 10:50:00,14.6,14.61,14.57,14.59,9423.0,14.6,14.61,14.57,14.59,9423.0
2024-01-30 10:55:00,14.59,14.61,14.56,14.57,9940.0,14.59,14.61,14.56,14.57,9940.0
2024-01-30 11:00:00,14.58,14.59,14.56,14.57,11043.0,14.58,14.59,14.56,14.57,11043.0
2024-01-30 11:05:00,14.56,14.59,14.56,14.58,5987.0,14.56,14.59,14.56,14.58,5987.0
2024-01-30 11:10:00,14.58,14.59,14.55,14.56,8555.0,14.58,14.59,14.55,14.56,8555.0
2024-01-30 11:15:00,14.56,14.6,14.55,14.58,9418.0,14.56,14.6,14.55,14.58,9418.0
2024-01-30 11:20:00,14.57,14.62,14.57,14.61,7798.0,14.57,14.62,14.57,14.61,7798.0
2024-01-30 11:25:00,14.6,14.65,14.6,14.64,10498.0,14.6,14.65,14.6,14.64,10498.0
2024-01-30 11:30:00,14.64,14.64,14.61,14.63,11208.0,14.64,14.64,14.61,14.63,11208.0
2024-01-30 11:35:00,14.63,14.69,14.63,14.69,17312.0,14.63,14.69,14.63,14.69,17312.0
2024-01-30 11:40:00,14.68,14.71,14.67,14.7,21246.0,14.68,14.71,14.67,14.7,21246.0
2024-01-30 11:45:00,14.7,14.73,14.69,14.71,11361.0,14.7,14.73,14.69,14.71,11361.0
2024-01-30 11:50:00,14.71,14.73,14.69,14.7,14878.0,14.71,14.73,14.69,14.7,14878.0
2024-01-30 11:55:00,14.69,14.72,14.68,14.71,9875.0,14.69,14.72,14.68,14.71,9875.0
2024-01-30 12:00:00,14.71,14.73,14.67,14.67,6359.0,14.71,14.73,14.67,14.67,6359.0
2024-01-30 12:05:00,14.67,14.67,14.63,14.66,7487.0,14.67,14.67,14.63,14.66,7487.0
2024-01-30 12:10:00,14.65,14.67,14.64,14.65,6875.0,14.65,14.67,14.64,14.65,6875.0
2024-01-30 12:15:00,14.64,14.68,14.64,14.68,10155.0,14.64,14.68,14.64,14.68,10155.0
2024-01-30 12:20:00,14.68,14.68,14.66,14.68,12738.0,14.68,14.68,14.66,14.68,12738.0
2024-01-30 12:25:00,14.67,14.68,14.65,14.67,14752.0,14.67,14.68,14.65,14.67,14752.0
2024-01-30 12:30:00,14.66,14.67,14.62,14.63,15515.0,14.66,14.67,14.62,14.63,15515.0
2024-01-30 12:35:00,14.62,14.63,14.58,14.59,11902.0,14.62,14.63,14.58,14.59,11902.0
2024-01-30 12:40:00,14.59,14.6,14.57,14.58,5796.0,14.59,14.6,14.57,14.58,5796.0
2024-01-30 12:45:00,14.58,14.6,14.57,14.59,6388.0,14.58,14.6,14.57,14.59,6388.0
2024-01-30 12:50:00,14.58,14.61,14.57,14.6,8262.0,14.58,14.61,14.57,14.6,8262.0
2024-01-30 12:55:00,14.6,14.6,14.58,14.58,5971.0,14.6,14.6,14.58,14.58,5971.0
2024-01-30 13:00:00,14.58,14.61,14.58,14.59,4521.0,14.58,14.61,14.58,14.59,4521.0
2024-01-30 13:05:00,14.6,14.62,14.59,14.61,9550.0,14.6,14.62,14.59,14.61,9550.0
2024-01-30 13:10:00,14.62,14.64,14.61,14.64,4290.0,14.62,14.64,14.61,14.64,4290.0
2024-01-30 13:15:00,14.64,14.67,14.64,14.65,14606.0,14.64,14.67,14.64,14.65,14606.0
2024-01-30 13:20:00,14.64,14.67,14.64,14.65,14683.0,14.64,14.67,14.64,14.65,14683.0
2024-01-30 13:25:00,14.64,14.67,14.64,14.67,8677.0,14.64,14.67,14.64,14.67,8677.0
2024-01-30 13:30:00,14.68,14.68,14.67,14.68,2032.0,14.68,14.68,14.67,14.68,2032.0
2024-01-30 13:35:00,14.67,14.68,14.64,14.67,14671.0,14.67,14.68,14.64,14.67,14671.0
2024-01-30 13:40:00,14.66,14.67,14.64,14.66,9132.0,14.66,14.67,14.64,14.66,9132.0
2024-01-30 13:45:00,14.66,14.67,14.65,14.66,5082.0,14.66,14.67,14.65,14.66,5082.0
2024-01-30 13:50:00,14.66,14.67,14.64,14.66,4292.0,14.66,14.67,14.64,14.66,4292.0
2024-01-30 13:55:00,14.66,14.68,14.64,14.67,17547.0,14.66,14.68,14.64,14.67,17547.0
2024-01-30 14:00:00,14.68,14.68,14.65,14.67,5993.0,14.68,14.68,14.65,14.67,5993.0
2024-01-30 14:05:00,14.65,14.66,14.63,14.66,5810.0,14.65,14.66,14.63,14.66,5810.0
2024-01-30 14:10:00,14.66,14.7,14.65,14.7,11108.0,14.66,14.7,14.65,14.7,11108.0
2024-01-30 14:15:00,14.69,14.69,14.67,14.69,10343.0,14.69,14.69,14.67,14.69,10343.0
2024-01-30 14:20:00,14.69,14.71,14.68,14.71,10473.0,14.69,14.71,14.68,14.71,10473.0
2024-01-30 14:25:00,14.71,14.71,14.66,14.67,10584.0,14.71,14.71,14.66,14.67,10584.0
2024-01-30 14:30:00,14.66,14.67,14.6,14.63,20111.0,14.66,14.67,14.6,14.63,20111.0
2024-01-30 14:35:00,14.62,14.63,14.59,14.6,9710.0,14.62,14.63,14.59,14.6,9710.0
2024-01-30 14:40:00,14.59,14.62,14.58,14.61,11948.0,14.59,14.62,14.58,14.61,11948.0
2024-01-30 14:45:00,14.62,14.62,14.6,14.61,5539.0,14.62,14.62,14.6,14.61,5539.0
2024-01-30 14:50:00,14.61,14.61,14.58,14.59,8041.0,14.61,14.61,14.58,14.59,8041.0
2024-01-30 14:55:00,14.58,14.59,14.57,14.58,5856.0,14.58,14.59,14.57,14.58,5856.0
2024-01-30 15:00:00,14.58,14.59,14.57,14.57,13511.0,14.58,14.59,14.57,14.57,13511.0
2024-01-30 15:05:00,14.58,14.58,14.53,14.54,17011.0,14.58,14.58,14.53,14.54,17011.0
2024-01-30 15:10:00,14.54,14.56,14.52,14.56,9946.0,14.54,14.56,14.52,14.56,9946.0
2024-01-30 15:15:00,14.56,14.58,14.55,14.58,11516.0,14.56,14.58,14.55,14.58,11516.0
2024-01-30 15:20:00,14.58,14.58,14.56,14.57,3690.0,14.58,14.58,14.56,14.57,3690.0
2024-01-30 15:25:00,14.56,14.62,14.55,14.61,7800.0,14.56,14.62,14.55,14.61,7800.0
2024-01-30 15:30:00,14.61,14.62,14.57,14.59,8175.0,14.61,14.62,14.57,14.59,8175.0
2024-01-30 15:35:00,14.58,14.61,14.58,14.6,15051.0,14.58,14.61,14.58,14.6,15051.0
2024-01-30 15:40:00,14.61,14.62,14.59,14.61,21326.0,14.61,14.62,14.59,14.61,21326.0
2024-01-30 15:45:00,14.61,14.64,14.6,14.64,11546.0,14.61,14.64,14.6,14.64,11546.0
2024-01-30 15:50:00,14.64,14.65,14.58,14.59,39994.0,14.64,14.65,14.58,14.59,39994.0
2024-01-30 15:55:00,14.59,14.6,14.55,14.55,128432.0,14.59,14.6,14.55,14.55,128432.0
2024-01-31 09:30:00,14.4,14.48,14.32,14.41,46022.0,14.4,14.48,14.32,14.41,46022.0
2024-01-31 09:35:00,14.38,14.46,14.38,14.46,9650.0,14.38,14.46,14.38,14.46,9650.0
2024-01-31 09:40:00,14.47,14.58,14.46,14.57,48212.0,14.47,14.58,14.46,14.57,48212.0
2024-01-31 09:45:00,14.57,14.6,14.55,14.58,27017.0,14.57,14.6,14.55,14.58,27017.0
2024-01-31 09:50:00,14.58,14.59,14.54,14.55,26749.0,14.58,14.59,14.54,14.55,26749.0
2024-01-31 09:55:00,14.54,14.56,14.49,14.5,19181.0,14.54,14.56,14.49,14.5,19181.0
2024-01-31 10:00:00,14.51,14.54,14.45,14.5,36393.0,14.51,14.54,14.45,14.5,36393.0
2024-01-31 10:05:00,14.5,14.53,14.42,14.53,12055.0,14.5,14.53,14.42,14.53,12055.0
2024-01-31 10:10:00,14.53,14.57,14.5,14.55,24387.0,14.53,14.57,14.5,14.55,24387.0
2024-01-31 10:15:00,14.56,14.57,14.52,14.54,13245.0,14.56,14.57,14.52,14.54,13245.0
2024-01-31 10:20:00,14.54,14.58,14.51,14.53,18306.0,14.54,14.58,14.51,14.53,18306.0
2024-01-31 10:25:00,14.54,14.63,14.53,14.6,27822.0,14.54,14.63,14.53,14.6,27822.0
2024-01-31 10:30:00,14.62,14.63,14.56,14.56,42422.0,14.62,14.63,14.56,14.56,42422.0
2024-01-31 10:35:00,14.58,14.6,14.55,14.58,17777.0,14.58,14.6,14.55,14.58,17777.0
2024-01-31 10:40:00,14.58,14.58,14.52,14.53,12011.0,14.58,14.58,14.52,14.53,12011.0
2024-01-31 10:45:00,14.53,14.61,14.51,14.61,10225.0,14.53,14.61,14.51,14.61,10225.0
2024-01-31 10:50:00,14.61,14.62,14.55,14.58,13785.0,14.61,14.62,14.55,14.58,13785.0
2024-01-31 10:55:00,14.58,14.61,14.56,14.6,18939.0,14.58,14.61,14.56,14.6,18939.0
2024-01-31 11:00:00,14.61,14.62,14.59,14.59,6220.0,14.61,14.62,14.59,14.59,6220.0
2024-01-31 11:05:00,14.59,14.59,14.53,14.59,10360.0,14.59,14.59,14.53,14.59,10360.0
2024-01-31 11:10:00,14.58,14.6,14.57,14.59,4578.0,14.58,14.6,14.57,14.59,4578.0
2024-01-31 11:15:00,14.58,14.61,14.57,14.57,25923.0,14.58,14.61,14.57,14.57,25923.0
2024-01-31 11:20:00,14.59,14.59,14.55,14.56,10330.0,14.59,14.59,14.55,14.56,10330.0
2024-01-31 11:25:00,14.55,14.56,14.53,14.56,16938.0,14.55,14.56,14.53,14.56,16938.0
2024-01-31 11:30:00,14.56,14.57,14.52,14.53,6250.0,14.56,14.57,14.52,14.53,6250.0
2024-01-31 11:35:00,14.53,14.53,14.49,14.5,16919.0,14.53,14.53,14.49,14.5,16919.0
2024-01-31 11:40:00,14.49,14.51,14.48,14.51,13246.0,14.49,14.51,14.48,14.51,13246.0
2024-01-31 11:45:00,14.52,14.57,14.51,14.55,20467.0,14.52,14.57,14.51,14.55,20467.0
2024-01-31 11:50:00,14.55,14.6,14.53,14.56,23935.0,14.55,14.6,14.53,14.56,23935.0
2024-01-31 11:55:00,14.56,14.58,14.55,14.58,4553.0,14.56,14.58,14.55,14.58,4553.0
2024-01-31 12:00:00,14.58,14.62,14.57,14.62,22649.0,14.58,14.62,14.57,14.62,22649.0
2024-01-31 12:05:00,14.62,14.7,14.6,14.7,21492.0,14.62,14.7,14.6,14.7,21492.0
2024-01-31 12:10:00,14.7,14.75,14.69,14.73,14306.0,14.7,14.75,14.69,14.73,14306.0
2024-01-31 12:15:00,14.73,14.74,14.72,14.73,11367.0,14.73,14.74,14.72,14.73,11367.0
2024-01-31 12:20:00,14.72,14.72,14.66,14.68,12487.0,14.72,14.72,14.66,14.68,12487.0
2024-01-31 12:25:00,14.68,14.74,14.67,14.74,13543.0,14.68,14.74,14.67,14.74,13543.0
2024-01-31 12:30:00,14.74,14.77,14.73,14.75,17373.0,14.74,14.77,14.73,14.75,17373.0
2024-01-31 12:35:00,14.75,14.76,14.7,14.73,21010.0,14.75,14.76,14.7,14.73,21010.0
2024-01-31 12:40:00,14.72,14.76,14.71,14.76,4446.0,14.72,14.76,14.71,14.76,4446.0
2024-01-31 12:45:00,14.77,14.79,14.76,14.77,11320.0,14.77,14.79,14.76,14.77,11320.0
2024-01-31 12:50:00,14.78,14.82,14.77,14.8,19478.0,14.78,14.82,14.77,14.8,19478.0
2024-01-31 12:55:00,14.8,14.83,14.79,14.83,16653.0,14.8,14.83,14.79,14.83,16653.0
2024-01-31 13:00:00,14.83,14.83,14.76,14.78,22408.0,14.83,14.83,14.76,14.78,22408.0
2024-01-31 13:05:00,14.77,14.79,14.76,14.77,22345.0,14.77,14.79,14.76,14.77,22345.0
2024-01-31 13:10:00,14.76,14.77,14.74,14.75,11790.0,14.76,14.77,14.74,14.75,11790.0
2024-01-31 13:15:00,14.77,14.8,14.77,14.8,9145.0,14.77,14.8,14.77,14.8,9145.0
2024-01-31 13:20:00,14.79,14.8,14.76,14.76,10924.0,14.79,14.8,14.76,14.76,10924.0
2024-01-31 13:25:00,14.77,14.79,14.74,14.75,7832.0,14.77,14.79,14.74,14.75,7832.0
2024-01-31 13:30:00,14.75,14.8,14.74,14.79,16163.0,14.75,14.8,14.74,14.79,16163.0
2024-01-31 13:35:00,14.78,14.8,14.77,14.78,14377.0,14.78,14.8,14.77,14.78,14377.0
2024-01-31 13:40:00,14.78,14.8,14.77,14.79,9585.0,14.78,14.8,14.77,14.79,9585.0
2024-01-31 13:45:00,14.79,14.8,14.75,14.77,13328.0,14.79,14.8,14.75,14.77,13328.0
2024-01-31 13:50:00,14.77,14.78,14.75,14.75,8762.0,14.77,14.78,14.75,14.75,8762.0
2024-01-31 13:55:00,14.75,14.75,14.73,14.73,12884.0,14.75,14.75,14.73,14.73,12884.0
2024-01-31 14:00:00,14.74,14.75,14.61,14.63,24864.0,14.74,14.75,14.61,14.63,24864.0
2024-01-31 14:05:00,14.64,14.67,14.58,14.59,16079.0,14.64,14.67,14.58,14.59,16079.0
2024-01-31 14:10:00,14.59,14.61,14.56,14.58,22266.0,14.59,14.61,14.56,14.58,22266.0
2024-01-31 14:15:00,14.58,14.59,14.51,14.51,20430.0,14.58,14.59,14.51,14.51,20430.0
2024-01-31 14:20:00,14.51,14.54,14.47,14.5,38467.0,14.51,14.54,14.47,14.5,38467.0
2024-01-31 14:25:00,14.49,14.51,14.45,14.47,7494.0,14.49,14.51,14.45,14.47,7494.0
2024-01-31 14:30:00,14.46,14.51,14.44,14.5,25970.0,14.46,14.51,14.44,14.5,25970.0
2024-01-31 14:35:00,14.51,14.64,14.46,14.63,30401.0,14.51,14.64,14.46,14.63,30401.0
2024-01-31 14:40:00,14.63,14.81,14.63,14.76,31677.0,14.63,14.81,14.63,14.76,31677.0
2024-01-31 14:45:00,14.76,14.83,14.76,14.82,120537.0,14.76,14.83,14.76,14.82,120537.0
2024-01-31 14:50:00,14.82,14.82,14.68,14.72,86223.0,14.82,14.82,14.68,14.72,86223.0
2024-01-31 14:55:00,14.72,14.75,14.64,14.65,21783.0,14.72,14.75,14.64,14.65,21783.0
2024-01-31 15:00:00,14.66,14.68,14.45,14.46,33096.0,14.66,14.68,14.45,14.46,33096.0
2024-01-31 15:05:00,14.45,14.46,14.37,14.45,51055.0,14.45,14.46,14.37,14.45,51055.0
2024-01-31 15:10:00,14.45,14.48,14.43,14.46,43453.0,14.45,14.48,14.43,14.46,43453.0
2024-01-31 15:15:00,14.45,14.49,14.41,14.42,33682.0,14.45,14.49,14.41,14.42,33682.0
2024-01-31 15:20:00,14.43,14.55,14.42,14.5,33934.0,14.43,14.55,14.42,14.5,33934.0
2024-01-31 15:25:00,14.5,14.5,14.44,14.45,20483.0,14.5,14.5,14.44,14.45,20483.0
2024-01-31 15:30:00,14.44,14.44,14.35,14.37,28377.0,14.44,14.44,14.35,14.37,28377.0
2024-01-31 15:35:00,14.36,14.39,14.33,14.38,49844.0,14.36,14.39,14.33,14.38,49844.0
2024-01-31 15:40:00,14.38,14.38,14.28,14.29,40591.0,14.38,14.38,14.28,14.29,40591.0
2024-01-31 15:45:00,14.29,14.29,14.23,14.27,54798.0,14.29,14.29,14.23,14.27,54798.0
2024-01-31 15:50:00,14.28,14.3,14.22,14.26,71063.0,14.28,14.3,14.22,14.26,71063.0
2024-01-31 15:55:00,14.26,14.3,14.22,14.22,120319.0,14.26,14.3,14.22,14.22,120319.0
2024-02-01 09:30:00,14.34,14.4,14.28,14.4,35778.0,14.34,14.4,14.28,14.4,35778.0
2024-02-01 09:35:00,14.41,14.42,14.27,14.29,21615.0,14.41,14.42,14.27,14.29,21615.0
2024-02-01 09:40:00,14.29,14.42,14.29,14.39,21663.0,14.29,14.42,14.29,14.39,21663.0
2024-02-01 09:45:00,14.4,14.41,14.28,14.31,22413.0,14.4,14.41,14.28,14.31,22413.0
2024-02-01 09:50:00,14.3,14.35,14.28,14.3,19813.0,14.3,14.35,14.28,14.3,19813.0
2024-02-01 09:55:00,14.29,14.31,14.23,14.25,15466.0,14.29,14.31,14.23,14.25,15466.0
2024-02-01 10:00:00,14.24,14.28,14.2,14.28,44431.0,14.24,14.28,14.2,14.28,44431.0
2024-02-01 10:05:00,14.28,14.28,14.21,14.22,21963.0,14.28,14.28,14.21,14.22,21963.0
2024-02-01 10:10:00,14.23,14.27,14.2,14.21,24053.0,14.23,14.27,14.2,14.21,24053.0
2024-02-01 10:15:00,14.2,14.21,14.15,14.17,35502.0,14.2,14.21,14.15,14.17,35502.0
2024-02-01 10:20:00,14.17,14.17,14.13,14.17,14648.0,14.17,14.17,14.13,14.17,14648.0
2024-02-01 10:25:00,14.18,14.27,14.17,14.25,13705.0,14.18,14.27,14.17,14.25,13705.0
2024-02-01 10:30:00,14.27,14.32,14.21,14.24,41998.0,14.27,14.32,14.21,14.24,41998.0
2024-02-01 10:35:00,14.24,14.24,14.19,14.2,18160.0,14.24,14.24,14.19,14.2,18160.0
2024-02-01 10:40:00,14.19,14.2,14.12,14.13,26968.0,14.19,14.2,14.12,14.13,26968.0
2024-02-01 10:45:00,14.13,14.16,14.12,14.14,20276.0,14.13,14.16,14.12,14.14,20276.0
2024-02-01 10:50:00,14.13,14.14,14.09,14.1,26122.0,14.13,14.14,14.09,14.1,26122.0
2024-02-01 10:55:00,14.09,14.11,14.04,14.04,21505.0,14.09,14.11,14.04,14.04,21505.0
2024-02-01 11:00:00,14.04,14.12,14.04,14.1,33039.0,14.04,14.12,14.04,14.1,33039.0
2024-02-01 11:05:00,14.11,14.15,14.11,14.13,6408.0,14.11,14.15,14.11,14.13,6408.0
2024-02-01 11:10:00,14.13,14.15,14.06,14.07,9053.0,14.13,14.15,14.06,14.07,9053.0
2024-02-01 11:15:00,14.08,14.09,14.05,14.05,8840.0,14.08,14.09,14.05,14.05,8840.0
2024-02-01 11:20:00,14.06,14.08,14.04,14.07,13091.0,14.06,14.08,14.04,14.07,13091.0
2024-02-01 11:25:00,14.08,14.1,14.02,14.05,75278.0,14.08,14.1,14.02,14.05,75278.0
2024-02-01 11:30:00,14.05,14.1,14.05,14.09,13422.0,14.05,14.1,14.05,14.09,13422.0
2024-02-01 11:35:00,14.09,14.13,14.06,14.13,17194.0,14.09,14.13,14.06,14.13,17194.0
2024-02-01 11:40:00,14.14,14.15,14.12,14.15,10676.0,14.14,14.15,14.12,14.15,10676.0
2024-02-01 11:45:00,14.14,14.14,14.1,14.12,6593.0,14.14,14.14,14.1,14.12,6593.0
2024-02-01 11:50:00,14.12,14.14,14.1,14.12,5463.0,14.12,14.14,14.1,14.12,5463.0
2024-02-01 11:55:00,14.12,14.13,14.09,14.11,9007.0,14.12,14.13,14.09,14.11,9007.0
2024-02-01 12:00:00,14.11,14.18,14.1,14.17,12394.0,14.11,14.18,14.1,14.17,12394.0
2024-02-01 12:05:00,14.17,14.26,14.17,14.24,43434.0,14.17,14.26,14.17,14.24,43434.0
2024-02-01 12:10:00,14.24,14.24,14.16,14.17,15460.0,14.24,14.24,14.16,14.17,15460.0
2024-02-01 12:15:00,14.18,14.18,14.14,14.14,14640.0,14.18,14.18,14.14,14.14,14640.0
2024-02-01 12:20:00,14.14,14.15,14.11,14.15,8963.0,14.14,14.15,14.11,14.15,8963.0
2024-02-01 12:25:00,14.15,14.16,14.12,14.14,8928.0,14.15,14.16,14.12,14.14,8928.0
2024-02-01 12:30:00,14.15,14.18,14.14,14.18,15044.0,14.15,14.18,14.14,14.18,15044.0
2024-02-01 12:35:00,14.18,14.24,14.18,14.23,17093.0,14.18,14.24,14.18,14.23,17093.0
2024-02-01 12:40:00,14.22,14.24,14.21,14.22,19771.0,14.22,14.24,14.21,14.22,19771.0
2024-02-01 12:45:00,14.22,14.29,14.22,14.29,15914.0,14.22,14.29,14.22,14.29,15914.0
2024-02-01 12:50:00,14.29,14.36,14.29,14.35,25157.0,14.29,14.36,14.29,14.35,25157.0
2024-02-01 12:55:00,14.35,14.37,14.27,14.29,19277.0,14.35,14.37,14.27,14.29,19277.0
2024-02-01 13:00:00,14.29,14.33,14.22,14.22,29300.0,14.29,14.33,14.22,14.22,29300.0
2024-02-01 13:05:00,14.22,14.23,14.17,14.19,14789.0,14.22,14.23,14.17,14.19,14789.0
2024-02-01 13:10:00,14.2,14.23,14.19,14.23,8547.0,14.2,14.23,14.19,14.23,8547.0
2024-02-01 13:15:00,14.22,14.25,14.21,14.25,15752.0,14.22,14.25,14.21,14.25,15752.0
2024-02-01 13:20:00,14.24,14.24,14.19,14.23,7697.0,14.24,14.24,14.19,14.23,7697.0
2024-02-01 13:25:00,14.24,14.26,14.21,14.22,7977.0,14.24,14.26,14.21,14.22,7977.0
2024-02-01 13:30:00,14.23,14.26,14.22,14.25,9886.0,14.23,14.26,14.22,14.25,9886.0
2024-02-01 13:35:00,14.25,14.26,14.2,14.24,12874.0,14.25,14.26,14.2,14.24,12874.0
2024-02-01 13:40:00,14.24,14.28,14.24,14.27,7050.0,14.24,14.28,14.24,14.27,7050.0
2024-02-01 13:45:00,14.27,14.31,14.27,14.31,10170.0,14.27,14.31,14.27,14.31,10170.0
2024-02-01 13:50:00,14.32,14.33,14.3,14.3,3256.0,14.32,14.33,14.3,14.3,3256.0
2024-02-01 13:55:00,14.3,14.33,14.3,14.33,10164.0,14.3,14.33,14.3,14.33,10164.0
2024-02-01 14:00:00,14.34,14.34,14.3,14.32,17382.0,14.34,14.34,14.3,14.32,17382.0
2024-02-01 14:05:00,14.31,14.32,14.29,14.3,9686.0,14.31,14.32,14.29,14.3,9686.0
2024-02-01 14:10:00,14.29,14.33,14.27,14.28,13395.0,14.29,14.33,14.27,14.28,13395.0
2024-02-01 14:15:00,14.28,14.3,14.26,14.3,9925.0,14.28,14.3,14.26,14.3,9925.0
2024-02-01 14:20:00,14.3,14.3,14.27,14.29,5504.0,14.3,14.3,14.27,14.29,5504.0
2024-02-01 14:25:00,14.28,14.29,14.25,14.25,26749.0,14.28,14.29,14.25,14.25,26749.0
2024-02-01 14:30:00,14.25,14.28,14.24,14.26,13639.0,14.25,14.28,14.24,14.26,13639.0
2024-02-01 14:35:00,14.27,14.34,14.27,14.34,18191.0,14.27,14.34,14.27,14.34,18191.0
2024-02-01 14:40:00,14.34,14.35,14.32,14.32,17501.0,14.34,14.35,14.32,14.32,17501.0
2024-02-01 14:45:00,14.33,14.36,14.32,14.32,29957.0,14.33,14.36,14.32,14.32,29957.0
2024-02-01 14:50:00,14.33,14.34,14.31,14.32,13514.0,14.33,14.34,14.31,14.32,13514.0
2024-02-01 14:55:00,14.32,14.33,14.3,14.33,6789.0,14.32,14.33,14.3,14.33,6789.0
2024-02-01 15:00:00,14.33,14.34,14.31,14.33,8794.0,14.33,14.34,14.31,14.33,8794.0
2024-02-01 15:05:00,14.33,14.35,14.32,14.32,15184.0,14.33,14.35,14.32,14.32,15184.0
2024-02-01 15:10:00,14.32,14.32,14.27,14.28,8225.0,14.32,14.32,14.27,14.28,8225.0
2024-02-01 15:15:00,14.28,14.3,14.27,14.29,8534.0,14.28,14.3,14.27,14.29,8534.0
2024-02-01 15:20:00,14.29,14.3,14.25,14.25,11228.0,14.29,14.3,14.25,14.25,11228.0
2024-02-01 15:25:00,14.25,14.26,14.24,14.25,10308.0,14.25,14.26,14.24,14.25,10308.0
2024-02-01 15:30:00,14.25,14.32,14.25,14.32,22200.0,14.25,14.32,14.25,14.32,22200.0
2024-02-01 15:35:00,14.32,14.35,14.31,14.34,10892.0,14.32,14.35,14.31,14.34,10892.0
2024-02-01 15:40:00,14.34,14.36,14.33,14.34,22767.0,14.34,14.36,14.33,14.34,22767.0
2024-02-01 15:45:00,14.34,14.35,14.31,14.35,37886.0,14.34,14.35,14.31,14.35,37886.0
2024-02-01 15:50:00,14.35,14.38,14.33,14.36,50585.0,14.35,14.38,14.33,14.36,50585.0
2024-02-01 15:55:00,14.36,14.42,14.36,14.41,180866.0,14.36,14.42,14.36,14.41,180866.0
2024-02-02 09:30:00,14.15,14.23,14.08,14.15,92498.0,14.15,14.23,14.08,14.15,92498.0
2024-02-02 09:35:00,14.16,14.25,14.16,14.2,35839.0,14.16,14.25,14.16,14.2,35839.0
2024-02-02 09:40:00,14.19,14.26,14.12,14.21,29951.0,14.19,14.26,14.12,14.21,29951.0
2024-02-02 09:45:00,14.21,14.31,14.19,14.22,33749.0,14.21,14.31,14.19,14.22,33749.0
2024-02-02 09:50:00,14.2,14.2,14.14,14.19,23644.0,14.2,14.2,14.14,14.19,23644.0
2024-02-02 09:55:00,14.2,14.26,14.13,14.24,23499.0,14.2,14.26,14.13,14.24,23499.0
2024-02-02 10:00:00,14.25,14.25,14.15,14.18,17712.0,14.25,14.25,14.15,14.18,17712.0
2024-02-02 10:05:00,14.18,14.2,14.15,14.19,35605.0,14.18,14.2,14.15,14.19,35605.0
2024-02-02 10:10:00,14.2,14.23,14.16,14.18,14938.0,14.2,14.23,14.16,14.18,14938.0
2024-02-02 10:15:00,14.17,14.22,14.16,14.19,13389.0,14.17,14.22,14.16,14.19,13389.0
2024-02-02 10:20:00,14.2,14.29,14.19,14.29,20000.0,14.2,14.29,14.19,14.29,20000.0
2024-02-02 10:25:00,14.29,14.29,14.22,14.26,15549.0,14.29,14.29,14.22,14.26,15549.0
2024-02-02 10:30:00,14.27,14.28,14.21,14.25,16220.0,14.27,14.28,14.21,14.25,16220.0
2024-02-02 10:35:00,14.25,14.27,14.24,14.26,18312.0,14.25,14.27,14.24,14.26,18312.0
2024-02-02 10:40:00,14.26,14.3,14.25,14.28,12918.0,14.26,14.3,14.25,14.28,12918.0
2024-02-02 10:45:00,14.29,14.32,14.25,14.25,14846.0,14.29,14.32,14.25,14.25,14846.0
2024-02-02 10:50:00,14.25,14.26,14.22,14.23,23084.0,14.25,14.26,14.22,14.23,23084.0
2024-02-02 10:55:00,14.23,14.29,14.23,14.27,12926.0,14.23,14.29,14.23,14.27,12926.0
2024-02-02 11:00:00,14.29,14.36,14.28,14.32,27290.0,14.29,14.36,14.28,14.32,27290.0
2024-02-02 11:05:00,14.32,14.34,14.3,14.33,12355.0,14.32,14.34,14.3,14.33,12355.0
2024-02-02 11:10:00,14.33,14.33,14.3,14.32,10873.0,14.33,14.33,14.3,14.32,10873.0
2024-02-02 11:15:00,14.33,14.34,14.32,14.32,7380.0,14.33,14.34,14.32,14.32,7380.0
2024-02-02 11:20:00,14.32,14.35,14.31,14.33,13974.0,14.32,14.35,14.31,14.33,13974.0
2024-02-02 11:25:00,14.35,14.37,14.32,14.36,9040.0,14.35,14.37,14.32,14.36,9040.0
2024-02-02 11:30:00,14.38,14.39,14.33,14.34,7505.0,14.38,14.39,14.33,14.34,7505.0
2024-02-02 11:35:00,14.34,14.38,14.33,14.38,4821.0,14.34,14.38,14.33,14.38,4821.0
2024-02-02 11:40:00,14.38,14.39,14.37,14.39,5480.0,14.38,14.39,14.37,14.39,5480.0
2024-02-02 11:45:00,14.39,14.39,14.36,14.38,12654.0,14.39,14.39,14.36,14.38,12654.0
2024-02-02 11:50:00,14.38,14.4,14.37,14.4,3280.0,14.38,14.4,14.37,14.4,3280.0
2024-02-02 11:55:00,14.39,14.4,14.37,14.37,17031.0,14.39,14.4,14.37,14.37,17031.0
2024-02-02 12:00:00,14.38,14.45,14.38,14.41,53072.0,14.38,14.45,14.38,14.41,53072.0
2024-02-02 12:05:00,14.41,14.42,14.36,14.36,9781.0,14.41,14.42,14.36,14.36,9781.0
2024-02-02 12:10:00,14.36,14.37,14.34,14.35,16660.0,14.36,14.37,14.34,14.35,16660.0
2024-02-02 12:15:00,14.34,14.36,14.3,14.31,10926.0,14.34,14.36,14.3,14.31,10926.0
2024-02-02 12:20:00,14.31,14.32,14.28,14.3,9491.0,14.31,14.32,14.28,14.3,9491.0
2024-02-02 12:25:00,14.32,14.36,14.31,14.36,6497.0,14.32,14.36,14.31,14.36,6497.0
2024-02-02 12:30:00,14.37,14.42,14.36,14.38,10167.0,14.37,14.42,14.36,14.38,10167.0
2024-02-02 12:35:00,14.38,14.45,14.37,14.44,11409.0,14.38,14.45,14.37,14.44,11409.0
2024-02-02 12:40:00,14.45,14.46,14.38,14.4,29556.0,14.45,14.46,14.38,14.4,29556.0
2024-02-02 12:45:00,14.39,14.4,14.33,14.35,31997.0,14.39,14.4,14.33,14.35,31997.0
2024-02-02 12:50:00,14.35,14.36,14.3,14.34,5221.0,14.35,14.36,14.3,14.34,5221.0
2024-02-02 12:55:00,14.34,14.36,14.32,14.35,4758.0,14.34,14.36,14.32,14.35,4758.0
2024-02-02 13:00:00,14.36,14.38,14.35,14.37,1267.0,14.36,14.38,14.35,14.37,1267.0
2024-02-02 13:05:00,14.38,14.45,14.37,14.38,14711.0,14.38,14.45,14.37,14.38,14711.0
2024-02-02 13:10:00,14.39,14.42,14.39,14.42,3730.0,14.39,14.42,14.39,14.42,3730.0
2024-02-02 13:15:00,14.42,14.45,14.4,14.45,11904.0,14.42,14.45,14.4,14.45,11904.0
2024-02-02 13:20:00,14.45,14.49,14.43,14.49,21498.0,14.45,14.49,14.43,14.49,21498.0
2024-02-02 13:25:00,14.49,14.49,14.44,14.46,12646.0,14.49,14.49,14.44,14.46,12646.0
2024-02-02 13:30:00,14.46,14.5,14.44,14.5,21558.0,14.46,14.5,14.44,14.5,21558.0
2024-02-02 13:35:00,14.5,14.52,14.43,14.48,48408.0,14.5,14.52,14.43,14.48,48408.0
2024-02-02 13:40:00,14.48,14.52,14.47,14.52,8314.0,14.48,14.52,14.47,14.52,8314.0
2024-02-02 13:45:00,14.52,14.54,14.49,14.5,15373.0,14.52,14.54,14.49,14.5,15373.0
2024-02-02 13:50:00,14.5,14.54,14.49,14.52,11111.0,14.5,14.54,14.49,14.52,11111.0
2024-02-02 13:55:00,14.51,14.54,14.5,14.53,13573.0,14.51,14.54,14.5,14.53,13573.0
2024-02-02 14:00:00,14.54,14.58,14.53,14.56,24913.0,14.54,14.58,14.53,14.56,24913.0
2024-02-02 14:05:00,14.56,14.59,14.54,14.57,20587.0,14.56,14.59,14.54,14.57,20587.0
2024-02-02 14:10:00,14.57,14.65,14.57,14.65,38096.0,14.57,14.65,14.57,14.65,38096.0
2024-02-02 14:15:00,14.64,14.76,14.63,14.76,79109.0,14.64,14.76,14.63,14.76,79109.0
2024-02-02 14:20:00,14.76,14.87,14.73,14.86,130562.0,14.76,14.87,14.73,14.86,130562.0
2024-02-02 14:25:00,14.87,14.92,14.81,14.87,120987.0,14.87,14.92,14.81,14.87,120987.0
2024-02-02 14:30:00,14.87,14.91,14.83,14.9,62837.0,14.87,14.91,14.83,14.9,62837.0
2024-02-02 14:35:00,14.9,14.91,14.78,14.79,54802.0,14.9,14.91,14.78,14.79,54802.0
2024-02-02 14:40:00,14.79,14.79,14.71,14.72,34510.0,14.79,14.79,14.71,14.72,34510.0
2024-02-02 14:45:00,14.72,14.75,14.7,14.75,42710.0,14.72,14.75,14.7,14.75,42710.0
2024-02-02 14:50:00,14.75,14.77,14.69,14.7,30905.0,14.75,14.77,14.69,14.7,30905.0
2024-02-02 14:55:00,14.69,14.75,14.67,14.74,25603.0,14.69,14.75,14.67,14.74,25603.0
2024-02-02 15:00:00,14.75,14.75,14.69,14.7,27155.0,14.75,14.75,14.69,14.7,27155.0
2024-02-02 15:05:00,14.69,14.76,14.69,14.76,20292.0,14.69,14.76,14.69,14.76,20292.0
2024-02-02 15:10:00,14.75,14.83,14.74,14.82,38344.0,14.75,14.83,14.74,14.82,38344.0
2024-02-02 15:15:00,14.82,14.84,14.79,14.8,51579.0,14.82,14.84,14.79,14.8,51579.0
2024-02-02 15:20:00,14.79,14.81,14.77,14.79,33027.0,14.79,14.81,14.77,14.79,33027.0
2024-02-02 15:25:00,14.8,14.84,14.78,14.84,44051.0,14.8,14.84,14.78,14.84,44051.0
2024-02-02 15:30:00,14.83,14.85,14.74,14.82,120587.0,14.83,14.85,14.74,14.82,120587.0
2024-02-02 15:35:00,14.82,14.82,14.77,14.79,48748.0,14.82,14.82,14.77,14.79,48748.0
2024-02-02 15:40:00,14.78,14.79,14.75,14.77,27396.0,14.78,14.79,14.75,14.77,27396.0
2024-02-02 15:45:00,14.76,14.79,14.73,14.78,44342.0,14.76,14.79,14.73,14.78,44342.0
2024-02-02 15:50:00,14.78,14.8,14.77,14.79,64163.0,14.78,14.8,14.77,14.79,64163.0
2024-02-02 15:55:00,14.8,14.8,14.72,14.72,144523.0,14.8,14.8,14.72,14.72,144523.0
2024-02-05 09:30:00,14.5,14.61,14.41,14.45,168860.0,14.5,14.61,14.41,14.45,168860.0
2024-02-05 09:35:00,14.44,14.46,13.95,13.98,196283.0,14.44,14.46,13.95,13.98,196283.0
2024-02-05 09:40:00,13.99,14.26,13.88,14.26,127191.0,13.99,14.26,13.88,14.26,127191.0
2024-02-05 09:45:00,14.26,14.32,14.15,14.16,54093.0,14.26,14.32,14.15,14.16,54093.0
2024-02-05 09:50:00,14.16,14.17,14.09,14.16,71262.0,14.16,14.17,14.09,14.16,71262.0
2024-02-05 09:55:00,14.15,14.2,14.14,14.2,40462.0,14.15,14.2,14.14,14.2,40462.0
2024-02-05 10:00:00,14.19,14.2,14.05,14.14,56733.0,14.19,14.2,14.05,14.14,56733.0
2024-02-05 10:05:00,14.14,14.17,14.08,14.09,24441.0,14.14,14.17,14.08,14.09,24441.0
2024-02-05 10:10:00,14.09,14.12,14.05,14.1,45736.0,14.09,14.12,14.05,14.1,45736.0
2024-02-05 10:15:00,14.1,14.13,14.03,14.04,44870.0,14.1,14.13,14.03,14.04,44870.0
2024-02-05 10:20:00,14.04,14.08,14.01,14.07,39560.0,14.04,14.08,14.01,14.07,39560.0
2024-02-05 10:25:00,14.07,14.1,14.03,14.07,20327.0,14.07,14.1,14.03,14.07,20327.0
2024-02-05 10:30:00,14.05,14.08,13.92,13.98,142336.0,14.05,14.08,13.92,13.98,142336.0
2024-02-05 10:35:00,13.97,14.0,13.85,13.88,87532.0,13.97,14.0,13.85,13.88,87532.0
2024-02-05 10:40:00,13.86,13.89,13.8,13.82,55147.0,13.86,13.89,13.8,13.82,55147.0
2024-02-05 10:45:00,13.81,13.89,13.81,13.85,27447.0,13.81,13.89,13.81,13.85,27447.0
2024-02-05 10:50:00,13.85,13.86,13.82,13.86,34827.0,13.85,13.86,13.82,13.86,34827.0
2024-02-05 10:55:00,13.86,13.87,13.82,13.84,82893.0,13.86,13.87,13.82,13.84,82893.0
2024-02-05 11:00:00,13.85,13.93,13.84,13.9,54771.0,13.85,13.93,13.84,13.9,54771.0
2024-02-05 11:05:00,13.91,13.99,13.9,13.96,60688.0,13.91,13.99,13.9,13.96,60688.0
2024-02-05 11:10:00,13.97,14.0,13.95,13.95,25229.0,13.97,14.0,13.95,13.95,25229.0
2024-02-05 11:15:00,13.95,13.96,13.91,13.95,26480.0,13.95,13.96,13.91,13.95,26480.0
2024-02-05 11:20:00,13.96,13.97,13.9,13.96,44954.0,13.96,13.97,13.9,13.96,44954.0
2024-02-05 11:25:00,13.96,13.99,13.93,13.93,21098.0,13.96,13.99,13.93,13.93,21098.0
2024-02-05 11:30:00,13.94,13.95,13.88,13.91,17624.0,13.94,13.95,13.88,13.91,17624.0
2024-02-05 11:35:00,13.9,13.95,13.88,13.89,21952.0,13.9,13.95,13.88,13.89,21952.0
2024-02-05 11:40:00,13.89,13.89,13.81,13.81,20819.0,13.89,13.89,13.81,13.81,20819.0
2024-02-05 11:45:00,13.82,13.82,13.76,13.79,28913.0,13.82,13.82,13.76,13.79,28913.0
2024-02-05 11:50:00,13.79,13.81,13.76,13.8,14076.0,13.79,13.81,13.76,13.8,14076.0
2024-02-05 11:55:00,13.79,13.82,13.79,13.8,11757.0,13.79,13.82,13.79,13.8,11757.0
2024-02-05 12:00:00,13.79,13.8,13.76,13.78,23673.0,13.79,13.8,13.76,13.78,23673.0
2024-02-05 12:05:00,13.78,13.8,13.77,13.79,8363.0,13.78,13.8,13.77,13.79,8363.0
2024-02-05 12:10:00,13.79,13.82,13.77,13.81,23055.0,13.79,13.82,13.77,13.81,23055.0
2024-02-05 12:15:00,13.78,13.84,13.77,13.81,38750.0,13.78,13.84,13.77,13.81,38750.0
2024-02-05 12:20:00,13.82,13.83,13.79,13.83,49029.0,13.82,13.83,13.79,13.83,49029.0
2024-02-05 12:25:00,13.81,13.86,13.8,13.86,7770.0,13.81,13.86,13.8,13.86,7770.0
2024-02-05 12:30:00,13.86,13.94,13.86,13.94,18734.0,13.86,13.94,13.86,13.94,18734.0
2024-02-05 12:35:00,13.94,13.97,13.93,13.95,23747.0,13.94,13.97,13.93,13.95,23747.0
2024-02-05 12:40:00,13.94,13.96,13.87,13.87,17691.0,13.94,13.96,13.87,13.87,17691.0
2024-02-05 12:45:00,13.87,13.87,13.79,13.84,48725.0,13.87,13.87,13.79,13.84,48725.0
2024-02-05 12:50:00,13.85,13.85,13.78,13.81,19423.0,13.85,13.85,13.78,13.81,19423.0
2024-02-05 12:55:00,13.81,13.83,13.8,13.83,11266.0,13.81,13.83,13.8,13.83,11266.0
2024-02-05 13:00:00,13.83,13.83,13.75,13.76,24291.0,13.83,13.83,13.75,13.76,24291.0
2024-02-05 13:05:00,13.76,13.8,13.76,13.77,24928.0,13.76,13.8,13.76,13.77,24928.0
2024-02-05 13:10:00,13.77,13.79,13.76,13.78,12009.0,13.77,13.79,13.76,13.78,12009.0
2024-02-05 13:15:00,13.79,13.79,13.75,13.77,18660.0,13.79,13.79,13.75,13.77,18660.0
2024-02-05 13:20:00,13.76,13.77,13.72,13.72,30444.0,13.76,13.77,13.72,13.72,30444.0
2024-02-05 13:25:00,13.72,13.75,13.72,13.74,11903.0,13.72,13.75,13.72,13.74,11903.0
2024-02-05 13:30:00,13.74,13.76,13.61,13.62,129460.0,13.74,13.76,13.61,13.62,129460.0
2024-02-05 13:35:00,13.63,13.64,13.61,13.63,49907.0,13.63,13.64,13.61,13.63,49907.0
2024-02-05 13:40:00,13.64,13.66,13.62,13.63,19829.0,13.64,13.66,13.62,13.63,19829.0
2024-02-05 13:45:00,13.63,13.65,13.62,13.64,10028.0,13.63,13.65,13.62,13.64,10028.0
2024-02-05 13:50:00,13.64,13.64,13.58,13.59,23348.0,13.64,13.64,13.58,13.59,23348.0
2024-02-05 13:55:00,13.59,13.59,13.56,13.58,35068.0,13.59,13.59,13.56,13.58,35068.0
2024-02-05 14:00:00,13.59,13.59,13.51,13.52,34107.0,13.59,13.59,13.51,13.52,34107.0
2024-02-05 14:05:00,13.52,13.56,13.51,13.56,17587.0,13.52,13.56,13.51,13.56,17587.0
2024-02-05 14:10:00,13.56,13.56,13.45,13.48,76771.0,13.56,13.56,13.45,13.48,76771.0
2024-02-05 14:15:00,13.48,13.5,13.45,13.5,97305.0,13.48,13.5,13.45,13.5,97305.0
2024-02-05 14:20:00,13.49,13.5,13.45,13.46,41228.0,13.49,13.5,13.45,13.46,41228.0
2024-02-05 14:25:00,13.47,13.49,13.46,13.46,23140.0,13.47,13.49,13.46,13.46,23140.0
2024-02-05 14:30:00,13.47,13.5,13.46,13.49,19772.0,13.47,13.5,13.46,13.49,19772.0
2024-02-05 14:35:00,13.48,13.51,13.48,13.49,37700.0,13.48,13.51,13.48,13.49,37700.0
2024-02-05 14:40:00,13.5,13.56,13.49,13.51,30427.0,13.5,13.56,13.49,13.51,30427.0
2024-02-05 14:45:00,13.52,13.52,13.47,13.48,51876.0,13.52,13.52,13.47,13.48,51876.0
2024-02-05 14:50:00,13.47,13.48,13.44,13.46,30974.0,13.47,13.48,13.44,13.46,30974.0
2024-02-05 14:55:00,13.45,13.46,13.42,13.44,54788.0,13.45,13.46,13.42,13.44,54788.0
2024-02-05 15:00:00,13.44,13.44,13.4,13.4,37267.0,13.44,13.44,13.4,13.4,37267.0
2024-02-05 15:05:00,13.41,13.44,13.4,13.42,67661.0,13.41,13.44,13.4,13.42,67661.0
2024-02-05 15:10:00,13.42,13.46,13.41,13.45,28500.0,13.42,13.46,13.41,13.45,28500.0
2024-02-05 15:15:00,13.45,13.47,13.42,13.44,25745.0,13.45,13.47,13.42,13.44,25745.0
2024-02-05 15:20:00,13.44,13.48,13.42,13.42,30982.0,13.44,13.48,13.42,13.42,30982.0
2024-02-05 15:25:00,13.43,13.46,13.42,13.45,29203.0,13.43,13.46,13.42,13.45,29203.0
2024-02-05 15:30:00,13.45,13.5,13.43,13.5,41843.0,13.45,13.5,13.43,13.5,41843.0
2024-02-05 15:35:00,13.5,13.53,13.44,13.46,52491.0,13.5,13.53,13.44,13.46,52491.0
2024-02-05 15:40:00,13.46,13.47,13.44,13.46,43852.0,13.46,13.47,13.44,13.46,43852.0
2024-02-05 15:45:00,13.46,13.54,13.46,13.51,72910.0,13.46,13.54,13.46,13.51,72910.0
2024-02-05 15:50:00,13.51,13.54,13.48,13.49,80505.0,13.51,13.54,13.48,13.49,80505.0
2024-02-05 15:55:00,13.49,13.51,13.45,13.45,134526.0,13.49,13.51,13.45,13.45,134526.0
2024-02-06 09:30:00,13.6,13.73,13.43,13.67,119777.0,13.6,13.73,13.43,13.67,119777.0
2024-02-06 09:35:00,13.67,13.95,13.65,13.92,165191.0,13.67,13.95,13.65,13.92,165191.0
2024-02-06 09:40:00,13.92,13.95,13.78,13.87,72056.0,13.92,13.95,13.78,13.87,72056.0
2024-02-06 09:45:00,13.88,14.01,13.84,14.0,105656.0,13.88,14.01,13.84,14.0,105656.0
2024-02-06 09:50:00,14.0,14.21,13.98,14.2,76356.0,14.0,14.21,13.98,14.2,76356.0
2024-02-06 09:55:00,14.2,14.2,14.03,14.05,44018.0,14.2,14.2,14.03,14.05,44018.0
2024-02-06 10:00:00,14.04,14.07,13.98,14.03,70404.0,14.04,14.07,13.98,14.03,70404.0
2024-02-06 10:05:00,14.04,14.13,13.99,14.09,27065.0,14.04,14.13,13.99,14.09,27065.0
2024-02-06 10:10:00,14.1,14.11,13.99,14.02,36689.0,14.1,14.11,13.99,14.02,36689.0
2024-02-06 10:15:00,14.01,14.08,13.99,14.08,16598.0,14.01,14.08,13.99,14.08,16598.0
2024-02-06 10:20:00,14.07,14.13,14.05,14.05,40484.0,14.07,14.13,14.05,14.05,40484.0
2024-02-06 10:25:00,14.05,14.12,14.03,14.11,45085.0,14.05,14.12,14.03,14.11,45085.0
2024-02-06 10:30:00,14.12,14.13,14.05,14.05,17488.0,14.12,14.13,14.05,14.05,17488.0
2024-02-06 10:35:00,14.05,14.21,14.05,14.18,129133.0,14.05,14.21,14.05,14.18,129133.0
2024-02-06 10:40:00,14.18,14.28,14.17,14.18,85582.0,14.18,14.28,14.17,14.18,85582.0
2024-02-06 10:45:00,14.2,14.21,14.15,14.16,19980.0,14.2,14.21,14.15,14.16,19980.0
2024-02-06 10:50:00,14.17,14.18,14.11,14.16,46367.0,14.17,14.18,14.11,14.16,46367.0
2024-02-06 10:55:00,14.17,14.21,14.16,14.17,30364.0,14.17,14.21,14.16,14.17,30364.0
2024-02-06 11:00:00,14.16,14.16,14.09,14.14,28057.0,14.16,14.16,14.09,14.14,28057.0
2024-02-06 11:05:00,14.14,14.21,14.13,14.17,43334.0,14.14,14.21,14.13,14.17,43334.0
2024-02-06 11:10:00,14.18,14.22,14.11,14.13,33374.0,14.18,14.22,14.11,14.13,33374.0
2024-02-06 11:15:00,14.13,14.22,14.13,14.22,18147.0,14.13,14.22,14.13,14.22,18147.0
2024-02-06 11:20:00,14.21,14.26,14.18,14.25,21879.0,14.21,14.26,14.18,14.25,21879.0
2024-02-06 11:25:00,14.26,14.3,14.25,14.28,26223.0,14.26,14.3,14.25,14.28,26223.0
2024-02-06 11:30:00,14.28,14.29,14.25,14.27,22163.0,14.28,14.29,14.25,14.27,22163.0
2024-02-06 11:35:00,14.27,14.3,14.25,14.27,26573.0,14.27,14.3,14.25,14.27,26573.0
2024-02-06 11:40:00,14.27,14.28,14.21,14.21,36822.0,14.27,14.28,14.21,14.21,36822.0
2024-02-06 11:45:00,14.21,14.21,14.12,14.13,39473.0,14.21,14.21,14.12,14.13,39473.0
2024-02-06 11:50:00,14.12,14.12,14.05,14.09,39056.0,14.12,14.12,14.05,14.09,39056.0
2024-02-06 11:55:00,14.08,14.08,14.02,14.03,10122.0,14.08,14.08,14.02,14.03,10122.0
2024-02-06 12:00:00,14.02,14.05,14.01,14.02,33577.0,14.02,14.05,14.01,14.02,33577.0
2024-02-06 12:05:00,14.02,14.06,14.01,14.04,19411.0,14.02,14.06,14.01,14.04,19411.0
2024-02-06 12:10:00,14.04,14.05,13.99,13.99,22751.0,14.04,14.05,13.99,13.99,22751.0
2024-02-06 12:15:00,14.0,14.05,13.99,14.04,20730.0,14.0,14.05,13.99,14.04,20730.0
2024-02-06 12:20:00,14.04,14.06,14.01,14.05,10776.0,14.04,14.06,14.01,14.05,10776.0
2024-02-06 12:25:00,14.04,14.09,14.03,14.09,25976.0,14.04,14.09,14.03,14.09,25976.0
2024-02-06 12:30:00,14.08,14.09,14.05,14.09,8505.0,14.08,14.09,14.05,14.09,8505.0
2024-02-06 12:35:00,14.09,14.09,13.99,14.02,18093.0,14.09,14.09,13.99,14.02,18093.0
2024-02-06 12:40:00,14.03,14.04,14.0,14.01,10387.0,14.03,14.04,14.0,14.01,10387.0
2024-02-06 12:45:00,14.02,14.03,13.99,14.03,32818.0,14.02,14.03,13.99,14.03,32818.0
2024-02-06 12:50:00,14.04,14.04,13.99,14.01,10175.0,14.04,14.04,13.99,14.01,10175.0
2024-02-06 12:55:00,14.01,14.02,14.01,14.02,8710.0,14.01,14.02,14.01,14.02,8710.0
2024-02-06 13:00:00,14.02,14.04,14.01,14.03,5429.0,14.02,14.04,14.01,14.03,5429.0
2024-02-06 13:05:00,14.03,14.03,14.0,14.0,9621.0,14.03,14.03,14.0,14.0,9621.0
2024-02-06 13:10:00,14.0,14.01,13.98,13.99,14034.0,14.0,14.01,13.98,13.99,14034.0
2024-02-06 13:15:00,13.99,14.02,13.98,13.99,9376.0,13.99,14.02,13.98,13.99,9376.0
2024-02-06 13:20:00,13.99,13.99,13.93,13.94,15476.0,13.99,13.99,13.93,13.94,15476.0
2024-02-06 13:25:00,13.93,13.96,13.92,13.96,10543.0,13.93,13.96,13.92,13.96,10543.0
2024-02-06 13:30:00,13.96,13.98,13.92,13.93,14340.0,13.96,13.98,13.92,13.93,14340.0
2024-02-06 13:35:00,13.92,13.94,13.91,13.94,8873.0,13.92,13.94,13.91,13.94,8873.0
2024-02-06 13:40:00,13.94,13.95,13.91,13.94,10654.0,13.94,13.95,13.91,13.94,10654.0
2024-02-06 13:45:00,13.95,13.99,13.94,13.96,19726.0,13.95,13.99,13.94,13.96,19726.0
2024-02-06 13:50:00,13.96,13.97,13.95,13.95,8825.0,13.96,13.97,13.95,13.95,8825.0
2024-02-06 13:55:00,13.96,13.99,13.95,13.97,8868.0,13.96,13.99,13.95,13.97,8868.0
2024-02-06 14:00:00,13.97,13.97,13.91,13.95,13184.0,13.97,13.97,13.91,13.95,13184.0
2024-02-06 14:05:00,13.94,13.95,13.91,13.92,5061.0,13.94,13.95,13.91,13.92,5061.0
2024-02-06 14:10:00,13.91,13.92,13.9,13.91,5516.0,13.91,13.92,13.9,13.91,5516.0
2024-02-06 14:15:00,13.91,13.94,13.89,13.94,16669.0,13.91,13.94,13.89,13.94,16669.0
2024-02-06 14:20:00,13.93,13.97,13.92,13.95,8371.0,13.93,13.97,13.92,13.95,8371.0
2024-02-06 14:25:00,13.94,13.97,13.93,13.96,10247.0,13.94,13.97,13.93,13.96,10247.0
2024-02-06 14:30:00,13.96,13.97,13.95,13.96,6357.0,13.96,13.97,13.95,13.96,6357.0
2024-02-06 14:35:00,13.97,13.97,13.93,13.95,8961.0,13.97,13.97,13.93,13.95,8961.0
2024-02-06 14:40:00,13.95,13.98,13.93,13.97,8649.0,13.95,13.98,13.93,13.97,8649.0
2024-02-06 14:45:00,13.98,14.04,13.97,14.04,12565.0,13.98,14.04,13.97,14.04,12565.0
2024-02-06 14:50:00,14.04,14.07,14.03,14.06,10402.0,14.04,14.07,14.03,14.06,10402.0
2024-02-06 14:55:00,14.05,14.07,14.04,14.05,13737.0,14.05,14.07,14.04,14.05,13737.0
2024-02-06 15:00:00,14.04,14.08,14.04,14.08,16522.0,14.04,14.08,14.04,14.08,16522.0
2024-02-06 15:05:00,14.09,14.12,14.08,14.1,20146.0,14.09,14.12,14.08,14.1,20146.0
2024-02-06 15:10:00,14.1,14.11,14.07,14.1,35391.0,14.1,14.11,14.07,14.1,35391.0
2024-02-06 15:15:00,14.09,14.09,14.05,14.07,11659.0,14.09,14.09,14.05,14.07,11659.0
2024-02-06 15:20:00,14.08,14.1,14.07,14.1,17680.0,14.08,14.1,14.07,14.1,17680.0
2024-02-06 15:25:00,14.09,14.12,14.08,14.1,11198.0,14.09,14.12,14.08,14.1,11198.0
2024-02-06 15:30:00,14.1,14.11,14.05,14.1,15661.0,14.1,14.11,14.05,14.1,15661.0
2024-02-06 15:35:00,14.11,14.13,14.07,14.08,22297.0,14.11,14.13,14.07,14.08,22297.0
2024-02-06 15:40:00,14.08,14.12,14.07,14.09,27301.0,14.08,14.12,14.07,14.09,27301.0
2024-02-06 15:45:00,14.1,14.12,14.05,14.12,60746.0,14.1,14.12,14.05,14.12,60746.0
2024-02-06 15:50:00,14.13,14.15,14.1,14.12,49552.0,14.13,14.15,14.1,14.12,49552.0
2024-02-06 15:55:00,14.12,14.14,14.08,14.08,142280.0,14.12,14.14,14.08,14.08,142280.0
2024-02-07 09:30:00,14.12,14.29,14.1,14.16,73939.0,14.12,14.29,14.1,14.16,73939.0
2024-02-07 09:35:00,14.13,14.18,14.1,14.1,14703.0,14.13,14.18,14.1,14.1,14703.0
2024-02-07 09:40:00,14.11,14.11,13.91,13.92,39316.0,14.11,14.11,13.91,13.92,39316.0
2024-02-07 09:45:00,13.92,13.99,13.88,13.89,23825.0,13.92,13.99,13.88,13.89,23825.0
2024-02-07 09:50:00,13.89,13.95,13.83,13.84,26682.0,13.89,13.95,13.83,13.84,26682.0
2024-02-07 09:55:00,13.84,13.86,13.79,13.81,17133.0,13.84,13.86,13.79,13.81,17133.0
2024-02-07 10:00:00,13.79,13.85,13.78,13.81,12885.0,13.79,13.85,13.78,13.81,12885.0
2024-02-07 10:05:00,13.81,13.87,13.81,13.86,12334.0,13.81,13.87,13.81,13.86,12334.0
2024-02-07 10:10:00,13.87,13.95,13.85,13.93,15628.0,13.87,13.95,13.85,13.93,15628.0
2024-02-07 10:15:00,13.93,13.95,13.88,13.88,20338.0,13.93,13.95,13.88,13.88,20338.0
2024-02-07 10:20:00,13.88,13.94,13.88,13.94,5118.0,13.88,13.94,13.88,13.94,5118.0
2024-02-07 10:25:00,13.95,14.01,13.94,14.0,10723.0,13.95,14.01,13.94,14.0,10723.0
2024-02-07 10:30:00,14.02,14.02,13.96,13.98,12670.0,14.02,14.02,13.96,13.98,12670.0
2024-02-07 10:35:00,13.99,13.99,13.93,13.95,7654.0,13.99,13.99,13.93,13.95,7654.0
2024-02-07 10:40:00,13.96,13.96,13.91,13.93,4875.0,13.96,13.96,13.91,13.93,4875.0
2024-02-07 10:45:00,13.95,13.98,13.93,13.96,20202.0,13.95,13.98,13.93,13.96,20202.0
2024-02-07 10:50:00,13.96,13.98,13.88,13.89,38633.0,13.96,13.98,13.88,13.89,38633.0
2024-02-07 10:55:00,13.89,13.92,13.88,13.91,6001.0,13.89,13.92,13.88,13.91,6001.0
2024-02-07 11:00:00,13.91,13.92,13.89,13.91,3609.0,13.91,13.92,13.89,13.91,3609.0
2024-02-07 11:05:00,13.92,13.92,13.89,13.91,7284.0,13.92,13.92,13.89,13.91,7284.0
2024-02-07 11:10:00,13.91,13.91,13.85,13.88,11757.0,13.91,13.91,13.85,13.88,11757.0
2024-02-07 11:15:00,13.89,13.9,13.85,13.86,10750.0,13.89,13.9,13.85,13.86,10750.0
2024-02-07 11:20:00,13.87,13.87,13.84,13.86,8350.0,13.87,13.87,13.84,13.86,8350.0
2024-02-07 11:25:00,13.86,13.9,13.85,13.89,16361.0,13.86,13.9,13.85,13.89,16361.0
2024-02-07 11:30:00,13.89,13.91,13.88,13.91,5574.0,13.89,13.91,13.88,13.91,5574.0
2024-02-07 11:35:00,13.9,13.96,13.9,13.95,18241.0,13.9,13.96,13.9,13.95,18241.0
2024-02-07 11:40:00,13.96,13.97,13.92,13.93,5466.0,13.96,13.97,13.92,13.93,5466.0
2024-02-07 11:45:00,13.93,13.94,13.9,13.91,6162.0,13.93,13.94,13.9,13.91,6162.0
2024-02-07 11:50:00,13.91,13.95,13.91,13.94,5970.0,13.91,13.95,13.91,13.94,5970.0
2024-02-07 11:55:00,13.95,13.97,13.94,13.96,8550.0,13.95,13.97,13.94,13.96,8550.0
2024-02-07 12:00:00,13.95,13.95,13.9,13.92,11806.0,13.95,13.95,13.9,13.92,11806.0
2024-02-07 12:05:00,13.92,13.96,13.9,13.94,27768.0,13.92,13.96,13.9,13.94,27768.0
2024-02-07 12:10:00,13.95,13.96,13.9,13.94,10892.0,13.95,13.96,13.9,13.94,10892.0
2024-02-07 12:15:00,13.94,13.97,13.94,13.94,3282.0,13.94,13.97,13.94,13.94,3282.0
2024-02-07 12:20:00,13.94,13.95,13.93,13.95,4459.0,13.94,13.95,13.93,13.95,4459.0
2024-02-07 12:25:00,13.95,13.98,13.94,13.97,11802.0,13.95,13.98,13.94,13.97,11802.0
2024-02-07 12:30:00,13.97,13.99,13.96,13.98,5608.0,13.97,13.99,13.96,13.98,5608.0
2024-02-07 12:35:00,13.98,14.0,13.96,13.96,12297.0,13.98,14.0,13.96,13.96,12297.0
2024-02-07 12:40:00,13.96,13.96,13.93,13.94,7664.0,13.96,13.96,13.93,13.94,7664.0
2024-02-07 12:45:00,13.94,13.96,13.93,13.95,6049.0,13.94,13.96,13.93,13.95,6049.0
2024-02-07 12:50:00,13.96,14.0,13.94,14.0,5417.0,13.96,14.0,13.94,14.0,5417.0
2024-02-07 12:55:00,14.0,14.02,13.98,13.99,24043.0,14.0,14.02,13.98,13.99,24043.0
2024-02-07 13:00:00,14.0,14.08,14.0,14.03,18840.0,14.0,14.08,14.0,14.03,18840.0
2024-02-07 13:05:00,14.04,14.08,14.03,14.08,8669.0,14.04,14.08,14.03,14.08,8669.0
2024-02-07 13:10:00,14.09,14.14,14.09,14.12,12988.0,14.09,14.14,14.09,14.12,12988.0
2024-02-07 13:15:00,14.12,14.14,14.1,14.13,7833.0,14.12,14.14,14.1,14.13,7833.0
2024-02-07 13:20:00,14.13,14.16,14.12,14.16,30154.0,14.13,14.16,14.12,14.16,30154.0
2024-02-07 13:25:00,14.17,14.22,14.15,14.21,21593.0,14.17,14.22,14.15,14.21,21593.0
2024-02-07 13:30:00,14.22,14.26,14.19,14.2,24201.0,14.22,14.26,14.19,14.2,24201.0
2024-02-07 13:35:00,14.19,14.23,14.19,14.21,18497.0,14.19,14.23,14.19,14.21,18497.0
2024-02-07 13:40:00,14.22,14.25,14.2,14.25,14880.0,14.22,14.25,14.2,14.25,14880.0
2024-02-07 13:45:00,14.25,14.27,14.24,14.27,22585.0,14.25,14.27,14.24,14.27,22585.0
2024-02-07 13:50:00,14.27,14.3,14.27,14.29,14219.0,14.27,14.3,14.27,14.29,14219.0
2024-02-07 13:55:00,14.29,14.3,14.25,14.26,21288.0,14.29,14.3,14.25,14.26,21288.0
2024-02-07 14:00:00,14.26,14.28,14.22,14.24,25139.0,14.26,14.28,14.22,14.24,25139.0
2024-02-07 14:05:00,14.23,14.26,14.22,14.25,9331.0,14.23,14.26,14.22,14.25,9331.0
2024-02-07 14:10:00,14.25,14.26,14.15,14.15,24135.0,14.25,14.26,14.15,14.15,24135.0
2024-02-07 14:15:00,14.16,14.16,14.1,14.11,21312.0,14.16,14.16,14.1,14.11,21312.0
2024-02-07 14:20:00,14.1,14.16,14.1,14.15,21095.0,14.1,14.16,14.1,14.15,21095.0
2024-02-07 14:25:00,14.15,14.16,14.11,14.12,10620.0,14.15,14.16,14.11,14.12,10620.0
2024-02-07 14:30:00,14.12,14.15,14.11,14.14,9590.0,14.12,14.15,14.11,14.14,9590.0
2024-02-07 14:35:00,14.13,14.16,14.12,14.16,12862.0,14.13,14.16,14.12,14.16,12862.0
2024-02-07 14:40:00,14.15,14.17,14.14,14.16,33783.0,14.15,14.17,14.14,14.16,33783.0
2024-02-07 14:45:00,14.16,14.17,14.12,14.16,22040.0,14.16,14.17,14.12,14.16,22040.0
2024-02-07 14:50:00,14.17,14.17,14.13,14.13,11861.0,14.17,14.17,14.13,14.13,11861.0
2024-02-07 14:55:00,14.13,14.15,14.12,14.14,9661.0,14.13,14.15,14.12,14.14,9661.0
2024-02-07 15:00:00,14.15,14.18,14.13,14.16,11480.0,14.15,14.18,14.13,14.16,11480.0
2024-02-07 15:05:00,14.16,14.16,14.12,14.12,9881.0,14.16,14.16,14.12,14.12,9881.0
2024-02-07 15:10:00,14.12,14.13,14.09,14.09,6467.0,14.12,14.13,14.09,14.09,6467.0
2024-02-07 15:15:00,14.09,14.11,14.05,14.11,31804.0,14.09,14.11,14.05,14.11,31804.0
2024-02-07 15:20:00,14.12,14.13,14.1,14.12,16571.0,14.12,14.13,14.1,14.12,16571.0
2024-02-07 15:25:00,14.12,14.12,14.1,14.12,7946.0,14.12,14.12,14.1,14.12,7946.0
2024-02-07 15:30:00,14.12,14.12,14.06,14.08,24862.0,14.12,14.12,14.06,14.08,24862.0
2024-02-07 15:35:00,14.08,14.09,14.06,14.07,18045.0,14.08,14.09,14.06,14.07,18045.0
2024-02-07 15:40:00,14.08,14.1,14.07,14.09,21507.0,14.08,14.1,14.07,14.09,21507.0
2024-02-07 15:45:00,14.09,14.16,14.09,14.16,27114.0,14.09,14.16,14.09,14.16,27114.0
2024-02-07 15:50:00,14.16,14.18,14.08,14.09,110237.0,14.16,14.18,14.08,14.09,110237.0
2024-02-07 15:55:00,14.09,14.09,14.06,14.06,104461.0,14.09,14.09,14.06,14.06,104461.0
2024-02-08 09:30:00,14.01,14.13,13.98,14.05,52343.0,14.01,14.13,13.98,14.05,52343.0
2024-02-08 09:35:00,14.03,14.04,13.9,13.94,38637.0,14.03,14.04,13.9,13.94,38637.0
2024-02-08 09:40:00,13.92,13.98,13.89,13.98,25556.0,13.92,13.98,13.89,13.98,25556.0
2024-02-08 09:45:00,13.98,14.09,13.98,14.06,32867.0,13.98,14.09,13.98,14.06,32867.0
2024-02-08 09:50:00,14.07,14.22,14.07,14.21,23219.0,14.07,14.22,14.07,14.21,23219.0
2024-02-08 09:55:00,14.22,14.3,14.21,14.28,116808.0,14.22,14.3,14.21,14.28,116808.0
2024-02-08 10:00:00,14.27,14.28,14.18,14.25,22384.0,14.27,14.28,14.18,14.25,22384.0
2024-02-08 10:05:00,14.25,14.39,14.25,14.29,79520.0,14.25,14.39,14.25,14.29,79520.0
2024-02-08 10:10:00,14.29,14.35,14.27,14.34,24864.0,14.29,14.35,14.27,14.34,24864.0
2024-02-08 10:15:00,14.34,14.41,14.34,14.38,34595.0,14.34,14.41,14.34,14.38,34595.0
2024-02-08 10:20:00,14.37,14.41,14.31,14.32,23656.0,14.37,14.41,14.31,14.32,23656.0
2024-02-08 10:25:00,14.32,14.37,14.31,14.36,11013.0,14.32,14.37,14.31,14.36,11013.0
2024-02-08 10:30:00,14.37,14.38,14.32,14.38,18098.0,14.37,14.38,14.32,14.38,18098.0
2024-02-08 10:35:00,14.38,14.39,14.3,14.32,17207.0,14.38,14.39,14.3,14.32,17207.0
2024-02-08 10:40:00,14.32,14.32,14.27,14.3,18913.0,14.32,14.32,14.27,14.3,18913.0
2024-02-08 10:45:00,14.31,14.33,14.3,14.31,15115.0,14.31,14.33,14.3,14.31,15115.0
2024-02-08 10:50:00,14.32,14.34,14.3,14.33,13915.0,14.32,14.34,14.3,14.33,13915.0
2024-02-08 10:55:00,14.33,14.36,14.29,14.33,17538.0,14.33,14.36,14.29,14.33,17538.0
2024-02-08 11:00:00,14.35,14.44,14.33,14.36,83331.0,14.35,14.44,14.33,14.36,83331.0
2024-02-08 11:05:00,14.37,14.42,14.36,14.41,13163.0,14.37,14.42,14.36,14.41,13163.0
2024-02-08 11:10:00,14.42,14.43,14.39,14.41,22282.0,14.42,14.43,14.39,14.41,22282.0
2024-02-08 11:15:00,14.41,14.42,14.34,14.35,12171.0,14.41,14.42,14.34,14.35,12171.0
2024-02-08 11:20:00,14.35,14.37,14.31,14.34,10231.0,14.35,14.37,14.31,14.34,10231.0
2024-02-08 11:25:00,14.34,14.34,14.28,14.29,13837.0,14.34,14.34,14.28,14.29,13837.0
2024-02-08 11:30:00,14.29,14.3,14.27,14.3,9702.0,14.29,14.3,14.27,14.3,9702.0
2024-02-08 11:35:00,14.31,14.33,14.29,14.29,6360.0,14.31,14.33,14.29,14.29,6360.0
2024-02-08 11:40:00,14.29,14.31,14.28,14.29,11054.0,14.29,14.31,14.28,14.29,11054.0
2024-02-08 11:45:00,14.29,14.29,14.26,14.28,8353.0,14.29,14.29,14.26,14.28,8353.0
2024-02-08 11:50:00,14.28,14.28,14.23,14.25,11000.0,14.28,14.28,14.23,14.25,11000.0
2024-02-08 11:55:00,14.25,14.31,14.24,14.29,12012.0,14.25,14.31,14.24,14.29,12012.0
2024-02-08 12:00:00,14.29,14.3,14.28,14.29,7444.0,14.29,14.3,14.28,14.29,7444.0
2024-02-08 12:05:00,14.28,14.3,14.27,14.29,6661.0,14.28,14.3,14.27,14.29,6661.0
2024-02-08 12:10:00,14.28,14.3,14.28,14.3,8809.0,14.28,14.3,14.28,14.3,8809.0
2024-02-08 12:15:00,14.31,14.33,14.29,14.29,11869.0,14.31,14.33,14.29,14.29,11869.0
2024-02-08 12:20:00,14.29,14.3,14.27,14.29,6211.0,14.29,14.3,14.27,14.29,6211.0
2024-02-08 12:25:00,14.28,14.3,14.28,14.28,6759.0,14.28,14.3,14.28,14.28,6759.0
2024-02-08 12:30:00,14.29,14.31,14.28,14.29,11763.0,14.29,14.31,14.28,14.29,11763.0
2024-02-08 12:35:00,14.29,14.3,14.27,14.3,5228.0,14.29,14.3,14.27,14.3,5228.0
2024-02-08 12:40:00,14.31,14.31,14.28,14.28,3828.0,14.31,14.31,14.28,14.28,3828.0
2024-02-08 12:45:00,14.28,14.29,14.26,14.28,5550.0,14.28,14.29,14.26,14.28,5550.0
2024-02-08 12:50:00,14.28,14.28,14.25,14.26,4236.0,14.28,14.28,14.25,14.26,4236.0
2024-02-08 12:55:00,14.25,14.27,14.23,14.25,8522.0,14.25,14.27,14.23,14.25,8522.0
2024-02-08 13:00:00,14.25,14.31,14.25,14.29,5349.0,14.25,14.31,14.25,14.29,5349.0
2024-02-08 13:05:00,14.29,14.31,14.27,14.29,8284.0,14.29,14.31,14.27,14.29,8284.0
2024-02-08 13:10:00,14.29,14.3,14.28,14.29,10268.0,14.29,14.3,14.28,14.29,10268.0
2024-02-08 13:15:00,14.28,14.28,14.25,14.25,8524.0,14.28,14.28,14.25,14.25,8524.0
2024-02-08 13:20:00,14.25,14.27,14.24,14.26,7159.0,14.25,14.27,14.24,14.26,7159.0
2024-02-08 13:25:00,14.27,14.28,14.25,14.27,6312.0,14.27,14.28,14.25,14.27,6312.0
2024-02-08 13:30:00,14.27,14.3,14.26,14.3,5327.0,14.27,14.3,14.26,14.3,5327.0
2024-02-08 13:35:00,14.3,14.33,14.3,14.32,4557.0,14.3,14.33,14.3,14.32,4557.0
2024-02-08 13:40:00,14.32,14.32,14.28,14.29,12379.0,14.32,14.32,14.28,14.29,12379.0
2024-02-08 13:45:00,14.29,14.33,14.28,14.32,9165.0,14.29,14.33,14.28,14.32,9165.0
2024-02-08 13:50:00,14.32,14.32,14.28,14.3,9716.0,14.32,14.32,14.28,14.3,9716.0
2024-02-08 13:55:00,14.3,14.32,14.29,14.3,4852.0,14.3,14.32,14.29,14.3,4852.0
2024-02-08 14:00:00,14.3,14.32,14.29,14.29,7909.0,14.3,14.32,14.29,14.29,7909.0
2024-02-08 14:05:00,14.29,14.33,14.28,14.33,12536.0,14.29,14.33,14.28,14.33,12536.0
2024-02-08 14:10:00,14.33,14.38,14.33,14.38,12143.0,14.33,14.38,14.33,14.38,12143.0
2024-02-08 14:15:00,14.38,14.42,14.37,14.41,37418.0,14.38,14.42,14.37,14.41,37418.0
2024-02-08 14:20:00,14.41,14.41,14.37,14.38,9647.0,14.41,14.41,14.37,14.38,9647.0
2024-02-08 14:25:00,14.38,14.42,14.37,14.4,13123.0,14.38,14.42,14.37,14.4,13123.0
2024-02-08 14:30:00,14.4,14.4,14.36,14.37,5010.0,14.4,14.4,14.36,14.37,5010.0
2024-02-08 14:35:00,14.36,14.37,14.33,14.36,10128.0,14.36,14.37,14.33,14.36,10128.0
2024-02-08 14:40:00,14.37,14.37,14.35,14.36,7266.0,14.37,14.37,14.35,14.36,7266.0
2024-02-08 14:45:00,14.36,14.38,14.36,14.38,6484.0,14.36,14.38,14.36,14.38,6484.0
2024-02-08 14:50:00,14.38,14.38,14.37,14.38,4688.0,14.38,14.38,14.37,14.38,4688.0
2024-02-08 14:55:00,14.38,14.38,14.34,14.35,8376.0,14.38,14.38,14.34,14.35,8376.0
2024-02-08 15:00:00,14.35,14.4,14.34,14.39,12258.0,14.35,14.4,14.34,14.39,12258.0
2024-02-08 15:05:00,14.38,14.39,14.37,14.39,9345.0,14.38,14.39,14.37,14.39,9345.0
2024-02-08 15:10:00,14.39,14.44,14.39,14.41,35606.0,14.39,14.44,14.39,14.41,35606.0
2024-02-08 15:15:00,14.41,14.43,14.4,14.42,17238.0,14.41,14.43,14.4,14.42,17238.0
2024-02-08 15:20:00,14.42,14.43,14.4,14.41,7132.0,14.42,14.43,14.4,14.41,7132.0
2024-02-08 15:25:00,14.4,14.4,14.34,14.36,20645.0,14.4,14.4,14.34,14.36,20645.0
2024-02-08 15:30:00,14.36,14.36,14.33,14.33,11457.0,14.36,14.36,14.33,14.33,11457.0
2024-02-08 15:35:00,14.33,14.33,14.3,14.31,23080.0,14.33,14.33,14.3,14.31,23080.0
2024-02-08 15:40:00,14.32,14.34,14.3,14.31,11914.0,14.32,14.34,14.3,14.31,11914.0
2024-02-08 15:45:00,14.31,14.34,14.3,14.33,25803.0,14.31,14.34,14.3,14.33,25803.0
2024-02-08 15:50:00,14.33,14.37,14.33,14.36,51124.0,14.33,14.37,14.33,14.36,51124.0
2024-02-08 15:55:00,14.36,14.37,14.33,14.35,103021.0,14.36,14.37,14.33,14.35,103021.0
2024-02-09 09:30:00,14.37,14.49,14.3,14.47,58418.0,14.37,14.49,14.3,14.47,58418.0
2024-02-09 09:35:00,14.47,14.54,14.43,14.44,35361.0,14.47,14.54,14.43,14.44,35361.0
2024-02-09 09:40:00,14.43,14.54,14.43,14.52,51017.0,14.43,14.54,14.43,14.52,51017.0
2024-02-09 09:45:00,14.52,14.53,14.4,14.42,43809.0,14.52,14.53,14.4,14.42,43809.0
2024-02-09 09:50:00,14.42,14.48,14.42,14.48,40053.0,14.42,14.48,14.42,14.48,40053.0
2024-02-09 09:55:00,14.48,14.64,14.47,14.54,143276.0,14.48,14.64,14.47,14.54,143276.0
2024-02-09 10:00:00,14.54,14.69,14.54,14.69,74854.0,14.54,14.69,14.54,14.69,74854.0
2024-02-09 10:05:00,14.68,14.77,14.64,14.76,85924.0,14.68,14.77,14.64,14.76,85924.0
2024-02-09 10:10:00,14.76,14.85,14.71,14.75,150374.0,14.76,14.85,14.71,14.75,150374.0
2024-02-09 10:15:00,14.73,14.78,14.7,14.74,69841.0,14.73,14.78,14.7,14.74,69841.0
2024-02-09 10:20:00,14.73,14.75,14.68,14.71,49094.0,14.73,14.75,14.68,14.71,49094.0
2024-02-09 10:25:00,14.71,14.78,14.69,14.78,42959.0,14.71,14.78,14.69,14.78,42959.0
2024-02-09 10:30:00,14.79,14.88,14.76,14.87,67981.0,14.79,14.88,14.76,14.87,67981.0
2024-02-09 10:35:00,14.88,14.9,14.83,14.88,57096.0,14.88,14.9,14.83,14.88,57096.0
2024-02-09 10:40:00,14.88,15.04,14.85,15.02,102870.0,14.88,15.04,14.85,15.02,102870.0
2024-02-09 10:45:00,15.02,15.05,14.92,15.0,69299.0,15.02,15.05,14.92,15.0,69299.0
2024-02-09 10:50:00,15.0,15.06,14.93,15.01,51711.0,15.0,15.06,14.93,15.01,51711.0
2024-02-09 10:55:00,15.0,15.0,14.95,14.96,46778.0,15.0,15.0,14.95,14.96,46778.0
2024-02-09 11:00:00,14.96,15.09,14.96,15.08,78528.0,14.96,15.09,14.96,15.08,78528.0
2024-02-09 11:05:00,15.05,15.09,15.01,15.03,44664.0,15.05,15.09,15.01,15.03,44664.0
2024-02-09 11:10:00,15.02,15.06,14.98,15.04,49672.0,15.02,15.06,14.98,15.04,49672.0
2024-02-09 11:15:00,15.04,15.05,14.9,14.94,62243.0,15.04,15.05,14.9,14.94,62243.0
2024-02-09 11:20:00,14.94,14.96,14.85,14.85,50621.0,14.94,14.96,14.85,14.85,50621.0
2024-02-09 11:25:00,14.86,14.97,14.85,14.96,47143.0,14.86,14.97,14.85,14.96,47143.0
2024-02-09 11:30:00,14.97,15.02,14.9,14.96,40393.0,14.97,15.02,14.9,14.96,40393.0
2024-02-09 11:35:00,14.95,15.0,14.94,14.99,37258.0,14.95,15.0,14.94,14.99,37258.0
2024-02-09 11:40:00,15.0,15.04,14.98,15.01,66538.0,15.0,15.04,14.98,15.01,66538.0
2024-02-09 11:45:00,15.02,15.09,15.01,15.08,40702.0,15.02,15.09,15.01,15.08,40702.0
2024-02-09 11:50:00,15.08,15.15,15.07,15.13,43072.0,15.08,15.15,15.07,15.13,43072.0
2024-02-09 11:55:00,15.12,15.23,15.1,15.21,60658.0,15.12,15.23,15.1,15.21,60658.0
2024-02-09 12:00:00,15.21,15.22,15.1,15.11,36885.0,15.21,15.22,15.1,15.11,36885.0
2024-02-09 12:05:00,15.11,15.11,15.02,15.03,20023.0,15.11,15.11,15.02,15.03,20023.0
2024-02-09 12:10:00,15.04,15.1,15.03,15.06,21826.0,15.04,15.1,15.03,15.06,21826.0
2024-02-09 12:15:00,15.04,15.04,14.99,15.02,17455.0,15.04,15.04,14.99,15.02,17455.0
2024-02-09 12:20:00,15.03,15.03,14.99,15.02,11919.0,15.03,15.03,14.99,15.02,11919.0
2024-02-09 12:25:00,15.02,15.05,15.01,15.04,11584.0,15.02,15.05,15.01,15.04,11584.0
2024-02-09 12:30:00,15.04,15.04,14.99,15.0,14444.0,15.04,15.04,14.99,15.0,14444.0
2024-02-09 12:35:00,14.99,15.01,14.96,15.01,21923.0,14.99,15.01,14.96,15.01,21923.0
2024-02-09 12:40:00,15.02,15.05,15.0,15.05,10991.0,15.02,15.05,15.0,15.05,10991.0
2024-02-09 12:45:00,15.05,15.06,15.03,15.04,11787.0,15.05,15.06,15.03,15.04,11787.0
2024-02-09 12:50:00,15.04,15.08,15.03,15.08,17900.0,15.04,15.08,15.03,15.08,17900.0
2024-02-09 12:55:00,15.07,15.1,15.07,15.08,25041.0,15.07,15.1,15.07,15.08,25041.0
2024-02-09 13:00:00,15.08,15.09,15.05,15.09,7241.0,15.08,15.09,15.05,15.09,7241.0
2024-02-09 13:05:00,15.09,15.09,15.05,15.05,6632.0,15.09,15.09,15.05,15.05,6632.0
2024-02-09 13:10:00,15.06,15.11,15.05,15.09,24151.0,15.06,15.11,15.05,15.09,24151.0
2024-02-09 13:15:00,15.09,15.09,15.03,15.05,5909.0,15.09,15.09,15.03,15.05,5909.0
2024-02-09 13:20:00,15.07,15.1,15.07,15.1,12201.0,15.07,15.1,15.07,15.1,12201.0
2024-02-09 13:25:00,15.09,15.12,15.07,15.1,20210.0,15.09,15.12,15.07,15.1,20210.0
2024-02-09 13:30:00,15.12,15.12,15.08,15.09,13839.0,15.12,15.12,15.08,15.09,13839.0
2024-02-09 13:35:00,15.08,15.11,15.06,15.09,15337.0,15.08,15.11,15.06,15.09,15337.0
2024-02-09 13:40:00,15.09,15.1,15.08,15.09,3002.0,15.09,15.1,15.08,15.09,3002.0
2024-02-09 13:45:00,15.1,15.1,15.09,15.09,7679.0,15.1,15.1,15.09,15.09,7679.0
2024-02-09 13:50:00,15.09,15.09,15.05,15.07,17491.0,15.09,15.09,15.05,15.07,17491.0
2024-02-09 13:55:00,15.07,15.08,15.06,15.08,6923.0,15.07,15.08,15.06,15.08,6923.0
2024-02-09 14:00:00,15.08,15.1,15.03,15.06,23816.0,15.08,15.1,15.03,15.06,23816.0
2024-02-09 14:05:00,15.05,15.06,14.99,14.99,10327.0,15.05,15.06,14.99,14.99,10327.0
2024-02-09 14:10:00,14.99,14.99,14.9,14.96,40449.0,14.99,14.99,14.9,14.96,40449.0
2024-02-09 14:15:00,14.96,14.96,14.94,14.94,10708.0,14.96,14.96,14.94,14.94,10708.0
2024-02-09 14:20:00,14.93,14.93,14.91,14.92,6186.0,14.93,14.93,14.91,14.92,6186.0
2024-02-09 14:25:00,14.91,14.93,14.88,14.89,12183.0,14.91,14.93,14.88,14.89,12183.0
2024-02-09 14:30:00,14.89,14.9,14.86,14.88,15778.0,14.89,14.9,14.86,14.88,15778.0
2024-02-09 14:35:00,14.88,14.91,14.86,14.89,27272.0,14.88,14.91,14.86,14.89,27272.0
2024-02-09 14:40:00,14.89,14.91,14.87,14.88,10752.0,14.89,14.91,14.87,14.88,10752.0
2024-02-09 14:45:00,14.87,14.89,14.87,14.89,5665.0,14.87,14.89,14.87,14.89,5665.0
2024-02-09 14:50:00,14.89,14.89,14.85,14.85,12032.0,14.89,14.89,14.85,14.85,12032.0
2024-02-09 14:55:00,14.85,14.85,14.8,14.84,25152.0,14.85,14.85,14.8,14.84,25152.0
2024-02-09 15:00:00,14.85,14.85,14.79,14.82,30900.0,14.85,14.85,14.79,14.82,30900.0
2024-02-09 15:05:00,14.82,14.82,14.8,14.81,10867.0,14.82,14.82,14.8,14.81,10867.0
2024-02-09 15:10:00,14.81,14.84,14.79,14.82,17035.0,14.81,14.84,14.79,14.82,17035.0
2024-02-09 15:15:00,14.83,14.84,14.81,14.81,6078.0,14.83,14.84,14.81,14.81,6078.0
2024-02-09 15:20:00,14.81,14.83,14.79,14.81,8423.0,14.81,14.83,14.79,14.81,8423.0
2024-02-09 15:25:00,14.81,14.82,14.78,14.78,16250.0,14.81,14.82,14.78,14.78,16250.0
2024-02-09 15:30:00,14.79,14.79,14.72,14.73,31213.0,14.79,14.79,14.72,14.73,31213.0
2024-02-09 15:35:00,14.74,14.74,14.71,14.71,11580.0,14.74,14.74,14.71,14.71,11580.0
2024-02-09 15:40:00,14.71,14.71,14.67,14.69,24844.0,14.71,14.71,14.67,14.69,24844.0
2024-02-09 15:45:00,14.69,14.72,14.68,14.71,39048.0,14.69,14.72,14.68,14.71,39048.0
2024-02-09 15:50:00,14.71,14.72,14.68,14.7,63232.0,14.71,14.72,14.68,14.7,63232.0
2024-02-09 15:55:00,14.71,14.72,14.66,14.66,173844.0,14.71,14.72,14.66,14.66,173844.0
2024-02-12 09:30:00,14.58,14.84,14.53,14.77,84912.0,14.58,14.84,14.53,14.77,84912.0
2024-02-12 09:35:00,14.77,14.88,14.77,14.86,52896.0,14.77,14.88,14.77,14.86,52896.0
2024-02-12 09:40:00,14.87,15.0,14.85,14.96,50272.0,14.87,15.0,14.85,14.96,50272.0
2024-02-12 09:45:00,14.97,14.99,14.91,14.96,38176.0,14.97,14.99,14.91,14.96,38176.0
2024-02-12 09:50:00,14.96,15.11,14.96,15.02,57314.0,14.96,15.11,14.96,15.02,57314.0
2024-02-12 09:55:00,15.03,15.14,15.02,15.13,44837.0,15.03,15.14,15.02,15.13,44837.0
2024-02-12 10:00:00,15.13,15.22,15.12,15.19,109142.0,15.13,15.22,15.12,15.19,109142.0
2024-02-12 10:05:00,15.19,15.22,15.12,15.16,57047.0,15.19,15.22,15.12,15.16,57047.0
2024-02-12 10:10:00,15.16,15.17,15.02,15.02,42499.0,15.16,15.17,15.02,15.02,42499.0
2024-02-12 10:15:00,15.01,15.02,14.95,14.95,25714.0,15.01,15.02,14.95,14.95,25714.0
2024-02-12 10:20:00,14.95,15.04,14.95,15.04,24475.0,14.95,15.04,14.95,15.04,24475.0
2024-02-12 10:25:00,15.03,15.09,15.03,15.08,19562.0,15.03,15.09,15.03,15.08,19562.0
2024-02-12 10:30:00,15.08,15.13,15.07,15.09,31894.0,15.08,15.13,15.07,15.09,31894.0
2024-02-12 10:35:00,15.08,15.09,15.03,15.05,16194.0,15.08,15.09,15.03,15.05,16194.0
2024-02-12 10:40:00,15.04,15.05,14.94,14.98,129960.0,15.04,15.05,14.94,14.98,129960.0
2024-02-12 10:45:00,14.96,15.07,14.92,15.03,40230.0,14.96,15.07,14.92,15.03,40230.0
2024-02-12 10:50:00,15.03,15.07,15.02,15.03,16998.0,15.03,15.07,15.02,15.03,16998.0
2024-02-12 10:55:00,15.03,15.05,15.0,15.02,14878.0,15.03,15.05,15.0,15.02,14878.0
2024-02-12 11:00:00,15.01,15.04,14.99,15.04,21348.0,15.01,15.04,14.99,15.04,21348.0
2024-02-12 11:05:00,15.04,15.09,15.03,15.09,25841.0,15.04,15.09,15.03,15.09,25841.0
2024-02-12 11:10:00,15.09,15.11,15.04,15.07,25232.0,15.09,15.11,15.04,15.07,25232.0
2024-02-12 11:15:00,15.06,15.1,15.05,15.07,11378.0,15.06,15.1,15.05,15.07,11378.0
2024-02-12 11:20:00,15.07,15.08,15.05,15.07,13622.0,15.07,15.08,15.05,15.07,13622.0
2024-02-12 11:25:00,15.06,15.07,15.0,15.0,16742.0,15.06,15.07,15.0,15.0,16742.0
2024-02-12 11:30:00,15.0,15.09,15.0,15.07,13555.0,15.0,15.09,15.0,15.07,13555.0
2024-02-12 11:35:00,15.07,15.07,15.0,15.01,23954.0,15.07,15.07,15.0,15.01,23954.0
2024-02-12 11:40:00,15.02,15.02,14.98,15.0,16599.0,15.02,15.02,14.98,15.0,16599.0
2024-02-12 11:45:00,15.0,15.02,14.99,15.01,5898.0,15.0,15.02,14.99,15.01,5898.0
2024-02-12 11:50:00,15.0,15.03,15.0,15.03,9821.0,15.0,15.03,15.0,15.03,9821.0
2024-02-12 11:55:00,15.03,15.05,15.01,15.03,8965.0,15.03,15.05,15.01,15.03,8965.0
2024-02-12 12:00:00,15.03,15.05,15.01,15.04,8918.0,15.03,15.05,15.01,15.04,8918.0
2024-02-12 12:05:00,15.05,15.07,15.03,15.05,14054.0,15.05,15.07,15.03,15.05,14054.0
2024-02-12 12:10:00,15.06,15.06,15.0,15.0,10465.0,15.06,15.06,15.0,15.0,10465.0
2024-02-12 12:15:00,15.01,15.02,14.97,14.98,14948.0,15.01,15.02,14.97,14.98,14948.0
2024-02-12 12:20:00,14.98,14.99,14.92,14.98,68099.0,14.98,14.99,14.92,14.98,68099.0
2024-02-12 12:25:00,14.98,14.99,14.96,14.99,10191.0,14.98,14.99,14.96,14.99,10191.0
2024-02-12 12:30:00,14.99,15.03,14.98,15.01,13166.0,14.99,15.03,14.98,15.01,13166.0
2024-02-12 12:35:00,15.01,15.03,15.0,15.03,5132.0,15.01,15.03,15.0,15.03,5132.0
2024-02-12 12:40:00,15.02,15.04,15.01,15.04,6773.0,15.02,15.04,15.01,15.04,6773.0
2024-02-12 12:45:00,15.03,15.06,15.02,15.04,17901.0,15.03,15.06,15.02,15.04,17901.0
2024-02-12 12:50:00,15.03,15.08,15.03,15.08,17024.0,15.03,15.08,15.03,15.08,17024.0
2024-02-12 12:55:00,15.07,15.1,15.06,15.1,12420.0,15.07,15.1,15.06,15.1,12420.0
2024-02-12 13:00:00,15.1,15.14,15.09,15.12,23522.0,15.1,15.14,15.09,15.12,23522.0
2024-02-12 13:05:00,15.12,15.14,15.1,15.12,10160.0,15.12,15.14,15.1,15.12,10160.0
2024-02-12 13:10:00,15.12,15.13,15.1,15.12,4498.0,15.12,15.13,15.1,15.12,4498.0
2024-02-12 13:15:00,15.12,15.15,15.11,15.14,6387.0,15.12,15.15,15.11,15.14,6387.0
2024-02-12 13:20:00,15.15,15.15,15.1,15.11,7757.0,15.15,15.15,15.1,15.11,7757.0
2024-02-12 13:25:00,15.1,15.11,15.08,15.09,4291.0,15.1,15.11,15.08,15.09,4291.0
2024-02-12 13:30:00,15.08,15.08,15.04,15.04,11397.0,15.08,15.08,15.04,15.04,11397.0
2024-02-12 13:35:00,15.04,15.05,14.98,14.99,20001.0,15.04,15.05,14.98,14.99,20001.0
2024-02-12 13:40:00,14.98,15.01,14.97,14.99,37874.0,14.98,15.01,14.97,14.99,37874.0
2024-02-12 13:45:00,15.01,15.03,14.99,14.99,9957.0,15.01,15.03,14.99,14.99,9957.0
2024-02-12 13:50:00,14.98,14.99,14.95,14.96,9723.0,14.98,14.99,14.95,14.96,9723.0
2024-02-12 13:55:00,14.96,14.99,14.94,14.98,11084.0,14.96,14.99,14.94,14.98,11084.0
2024-02-12 14:00:00,14.97,14.99,14.96,14.96,17094.0,14.97,14.99,14.96,14.96,17094.0
2024-02-12 14:05:00,14.96,14.98,14.94,14.98,8300.0,14.96,14.98,14.94,14.98,8300.0
2024-02-12 14:10:00,14.99,15.0,14.95,14.95,5596.0,14.99,15.0,14.95,14.95,5596.0
2024-02-12 14:15:00,14.94,14.94,14.85,14.85,13505.0,14.94,14.94,14.85,14.85,13505.0
2024-02-12 14:20:00,14.85,14.88,14.82,14.83,19718.0,14.85,14.88,14.82,14.83,19718.0
2024-02-12 14:25:00,14.83,14.9,14.82,14.88,27484.0,14.83,14.9,14.82,14.88,27484.0
2024-02-12 14:30:00,14.86,14.91,14.85,14.85,18018.0,14.86,14.91,14.85,14.85,18018.0
2024-02-12 14:35:00,14.85,14.87,14.83,14.86,8471.0,14.85,14.87,14.83,14.86,8471.0
2024-02-12 14:40:00,14.86,14.9,14.85,14.88,15190.0,14.86,14.9,14.85,14.88,15190.0
2024-02-12 14:45:00,14.88,14.89,14.83,14.84,13973.0,14.88,14.89,14.83,14.84,13973.0
2024-02-12 14:50:00,14.83,14.86,14.79,14.83,48236.0,14.83,14.86,14.79,14.83,48236.0
2024-02-12 14:55:00,14.83,14.87,14.83,14.84,16182.0,14.83,14.87,14.83,14.84,16182.0
2024-02-12 15:00:00,14.84,14.88,14.83,14.84,16770.0,14.84,14.88,14.83,14.84,16770.0
2024-02-12 15:05:00,14.85,14.86,14.84,14.84,9003.0,14.85,14.86,14.84,14.84,9003.0
2024-02-12 15:10:00,14.84,14.86,14.82,14.84,12979.0,14.84,14.86,14.82,14.84,12979.0
2024-02-12 15:15:00,14.83,14.87,14.81,14.84,14291.0,14.83,14.87,14.81,14.84,14291.0
2024-02-12 15:20:00,14.83,14.84,14.81,14.81,18578.0,14.83,14.84,14.81,14.81,18578.0
2024-02-12 15:25:00,14.8,14.82,14.77,14.77,17137.0,14.8,14.82,14.77,14.77,17137.0
2024-02-12 15:30:00,14.78,14.82,14.77,14.82,44656.0,14.78,14.82,14.77,14.82,44656.0
2024-02-12 15:35:00,14.82,14.87,14.82,14.86,45512.0,14.82,14.87,14.82,14.86,45512.0
2024-02-12 15:40:00,14.86,14.86,14.82,14.84,16842.0,14.86,14.86,14.82,14.84,16842.0
2024-02-12 15:45:00,14.84,14.84,14.79,14.82,38523.0,14.84,14.84,14.79,14.82,38523.0
2024-02-12 15:50:00,14.83,14.86,14.79,14.79,61227.0,14.83,14.86,14.79,14.79,61227.0
2024-02-12 15:55:00,14.79,14.8,14.72,14.72,168604.0,14.79,14.8,14.72,14.72,168604.0
2024-02-13 09:30:00,14.2,14.36,14.05,14.34,130133.0,14.2,14.36,14.05,14.34,130133.0
2024-02-13 09:35:00,14.33,14.35,14.22,14.26,51491.0,14.33,14.35,14.22,14.26,51491.0
2024-02-13 09:40:00,14.26,14.3,14.11,14.29,169144.0,14.26,14.3,14.11,14.29,169144.0
2024-02-13 09:45:00,14.29,14.3,14.0,14.03,184720.0,14.29,14.3,14.0,14.03,184720.0
2024-02-13 09:50:00,14.03,14.06,13.95,13.95,105161.0,14.03,14.06,13.95,13.95,105161.0
2024-02-13 09:55:00,13.96,13.98,13.81,13.85,90910.0,13.96,13.98,13.81,13.85,90910.0
2024-02-13 10:00:00,13.85,14.02,13.76,13.92,130672.0,13.85,14.02,13.76,13.92,130672.0
2024-02-13 10:05:00,13.92,13.96,13.87,13.9,89332.0,13.92,13.96,13.87,13.9,89332.0
2024-02-13 10:10:00,13.89,13.97,13.87,13.9,40893.0,13.89,13.97,13.87,13.9,40893.0
2024-02-13 10:15:00,13.92,13.97,13.88,13.97,43156.0,13.92,13.97,13.88,13.97,43156.0
2024-02-13 10:20:00,13.98,14.05,13.93,13.94,51290.0,13.98,14.05,13.93,13.94,51290.0
2024-02-13 10:25:00,13.94,14.1,13.93,14.06,65623.0,13.94,14.1,13.93,14.06,65623.0
2024-02-13 10:30:00,14.05,14.08,13.93,14.0,61787.0,14.05,14.08,13.93,14.0,61787.0
2024-02-13 10:35:00,14.0,14.01,13.94,13.99,35071.0,14.0,14.01,13.94,13.99,35071.0
2024-02-13 10:40:00,13.99,14.01,13.94,13.97,80660.0,13.99,14.01,13.94,13.97,80660.0
2024-02-13 10:45:00,13.96,14.12,13.95,14.06,78736.0,13.96,14.12,13.95,14.06,78736.0
2024-02-13 10:50:00,14.06,14.13,14.04,14.1,31472.0,14.06,14.13,14.04,14.1,31472.0
2024-02-13 10:55:00,14.1,14.11,14.03,14.09,40719.0,14.1,14.11,14.03,14.09,40719.0
2024-02-13 11:00:00,14.08,14.11,14.06,14.11,24711.0,14.08,14.11,14.06,14.11,24711.0
2024-02-13 11:05:00,14.1,14.16,14.1,14.15,32431.0,14.1,14.16,14.1,14.15,32431.0
2024-02-13 11:10:00,14.15,14.18,14.13,14.16,41708.0,14.15,14.18,14.13,14.16,41708.0
2024-02-13 11:15:00,14.16,14.18,14.09,14.1,33417.0,14.16,14.18,14.09,14.1,33417.0
2024-02-13 11:20:00,14.1,14.17,14.1,14.16,13624.0,14.1,14.17,14.1,14.16,13624.0
2024-02-13 11:25:00,14.17,14.19,14.15,14.17,17521.0,14.17,14.19,14.15,14.17,17521.0
2024-02-13 11:30:00,14.16,14.18,14.12,14.13,12627.0,14.16,14.18,14.12,14.13,12627.0
2024-02-13 11:35:00,14.13,14.17,14.12,14.17,24046.0,14.13,14.17,14.12,14.17,24046.0
2024-02-13 11:40:00,14.17,14.19,14.15,14.18,15253.0,14.17,14.19,14.15,14.18,15253.0
2024-02-13 11:45:00,14.18,14.2,14.14,14.16,17862.0,14.18,14.2,14.14,14.16,17862.0
2024-02-13 11:50:00,14.15,14.16,14.11,14.12,22141.0,14.15,14.16,14.11,14.12,22141.0
2024-02-13 11:55:00,14.12,14.16,14.12,14.13,15439.0,14.12,14.16,14.12,14.13,15439.0
2024-02-13 12:00:00,14.12,14.13,14.09,14.13,18312.0,14.12,14.13,14.09,14.13,18312.0
2024-02-13 12:05:00,14.13,14.15,14.1,14.12,9289.0,14.13,14.15,14.1,14.12,9289.0
2024-02-13 12:10:00,14.13,14.19,14.12,14.19,12700.0,14.13,14.19,14.12,14.19,12700.0
2024-02-13 12:15:00,14.19,14.19,14.16,14.17,16856.0,14.19,14.19,14.16,14.17,16856.0
2024-02-13 12:20:00,14.17,14.23,14.16,14.2,44242.0,14.17,14.23,14.16,14.2,44242.0
2024-02-13 12:25:00,14.2,14.2,14.14,14.14,25222.0,14.2,14.2,14.14,14.14,25222.0
2024-02-13 12:30:00,14.15,14.19,14.14,14.19,17207.0,14.15,14.19,14.14,14.19,17207.0
2024-02-13 12:35:00,14.18,14.19,14.16,14.19,13765.0,14.18,14.19,14.16,14.19,13765.0
2024-02-13 12:40:00,14.2,14.2,14.17,14.2,11350.0,14.2,14.2,14.17,14.2,11350.0
2024-02-13 12:45:00,14.19,14.21,14.17,14.18,23458.0,14.19,14.21,14.17,14.18,23458.0
2024-02-13 12:50:00,14.18,14.21,14.17,14.2,18434.0,14.18,14.21,14.17,14.2,18434.0
2024-02-13 12:55:00,14.2,14.24,14.18,14.24,38326.0,14.2,14.24,14.18,14.24,38326.0
2024-02-13 13:00:00,14.24,14.35,14.24,14.35,54529.0,14.24,14.35,14.24,14.35,54529.0
2024-02-13 13:05:00,14.35,14.38,14.33,14.36,37686.0,14.35,14.38,14.33,14.36,37686.0
2024-02-13 13:10:00,14.36,14.39,14.35,14.39,21533.0,14.36,14.39,14.35,14.39,21533.0
2024-02-13 13:15:00,14.39,14.4,14.36,14.36,21076.0,14.39,14.4,14.36,14.36,21076.0
2024-02-13 13:20:00,14.36,14.37,14.31,14.35,16746.0,14.36,14.37,14.31,14.35,16746.0
2024-02-13 13:25:00,14.36,14.37,14.35,14.35,12734.0,14.36,14.37,14.35,14.35,12734.0
2024-02-13 13:30:00,14.36,14.36,14.31,14.33,16496.0,14.36,14.36,14.31,14.33,16496.0
2024-02-13 13:35:00,14.32,14.33,14.28,14.31,13538.0,14.32,14.33,14.28,14.31,13538.0
2024-02-13 13:40:00,14.3,14.32,14.28,14.31,18067.0,14.3,14.32,14.28,14.31,18067.0
2024-02-13 13:45:00,14.31,14.32,14.27,14.29,11834.0,14.31,14.32,14.27,14.29,11834.0
2024-02-13 13:50:00,14.28,14.32,14.27,14.28,23651.0,14.28,14.32,14.27,14.28,23651.0
2024-02-13 13:55:00,14.27,14.28,14.21,14.26,55055.0,14.27,14.28,14.21,14.26,55055.0
2024-02-13 14:00:00,14.26,14.28,14.25,14.27,14075.0,14.26,14.28,14.25,14.27,14075.0
2024-02-13 14:05:00,14.27,14.27,14.23,14.25,9860.0,14.27,14.27,14.23,14.25,9860.0
2024-02-13 14:10:00,14.24,14.25,14.21,14.22,21768.0,14.24,14.25,14.21,14.22,21768.0
2024-02-13 14:15:00,14.22,14.26,14.21,14.25,11887.0,14.22,14.26,14.21,14.25,11887.0
2024-02-13 14:20:00,14.26,14.26,14.22,14.23,7710.0,14.26,14.26,14.22,14.23,7710.0
2024-02-13 14:25:00,14.23,14.24,14.21,14.22,25294.0,14.23,14.24,14.21,14.22,25294.0
2024-02-13 14:30:00,14.22,14.28,14.21,14.28,13878.0,14.22,14.28,14.21,14.28,13878.0
2024-02-13 14:35:00,14.27,14.27,14.24,14.26,24781.0,14.27,14.27,14.24,14.26,24781.0
2024-02-13 14:40:00,14.26,14.27,14.24,14.25,15492.0,14.26,14.27,14.24,14.25,15492.0
2024-02-13 14:45:00,14.24,14.24,14.19,14.19,17164.0,14.24,14.24,14.19,14.19,17164.0
2024-02-13 14:50:00,14.19,14.19,14.13,14.15,19679.0,14.19,14.19,14.13,14.15,19679.0
2024-02-13 14:55:00,14.14,14.17,14.12,14.14,19033.0,14.14,14.17,14.12,14.14,19033.0
2024-02-13 15:00:00,14.14,14.15,14.12,14.13,12904.0,14.14,14.15,14.12,14.13,12904.0
2024-02-13 15:05:00,14.13,14.15,14.12,14.15,26802.0,14.13,14.15,14.12,14.15,26802.0
2024-02-13 15:10:00,14.15,14.18,14.14,14.15,31930.0,14.15,14.18,14.14,14.15,31930.0
2024-02-13 15:15:00,14.15,14.16,14.12,14.13,16401.0,14.15,14.16,14.12,14.13,16401.0
2024-02-13 15:20:00,14.13,14.13,14.1,14.1,30356.0,14.13,14.13,14.1,14.1,30356.0
2024-02-13 15:25:00,14.11,14.14,14.1,14.11,33297.0,14.11,14.14,14.1,14.11,33297.0
2024-02-13 15:30:00,14.11,14.17,14.1,14.17,42067.0,14.11,14.17,14.1,14.17,42067.0
2024-02-13 15:35:00,14.17,14.18,14.13,14.15,27243.0,14.17,14.18,14.13,14.15,27243.0
2024-02-13 15:40:00,14.15,14.2,14.14,14.2,23027.0,14.15,14.2,14.14,14.2,23027.0
2024-02-13 15:45:00,14.2,14.22,14.18,14.2,51900.0,14.2,14.22,14.18,14.2,51900.0
2024-02-13 15:50:00,14.21,14.23,14.17,14.22,49830.0,14.21,14.23,14.17,14.22,49830.0
2024-02-13 15:55:00,14.21,14.23,14.16,14.16,129253.0,14.21,14.23,14.16,14.16,129253.0
2024-02-14 09:30:00,14.33,14.41,14.12,14.16,73556.0,14.33,14.41,14.12,14.16,73556.0
2024-02-14 09:35:00,14.18,14.23,14.15,14.21,36906.0,14.18,14.23,14.15,14.21,36906.0
2024-02-14 09:40:00,14.2,14.27,14.16,14.23,30729.0,14.2,14.27,14.16,14.23,30729.0
2024-02-14 09:45:00,14.24,14.26,14.17,14.21,48968.0,14.24,14.26,14.17,14.21,48968.0
2024-02-14 09:50:00,14.21,14.29,14.21,14.27,27206.0,14.21,14.29,14.21,14.27,27206.0
2024-02-14 09:55:00,14.27,14.28,14.2,14.25,18987.0,14.27,14.28,14.2,14.25,18987.0
2024-02-14 10:00:00,14.25,14.26,14.2,14.25,19982.0,14.25,14.26,14.2,14.25,19982.0
2024-02-14 10:05:00,14.24,14.25,14.17,14.19,9958.0,14.24,14.25,14.17,14.19,9958.0
2024-02-14 10:10:00,14.19,14.2,14.16,14.16,19760.0,14.19,14.2,14.16,14.16,19760.0
2024-02-14 10:15:00,14.15,14.19,14.13,14.18,26994.0,14.15,14.19,14.13,14.18,26994.0
2024-02-14 10:20:00,14.19,14.26,14.19,14.25,23886.0,14.19,14.26,14.19,14.25,23886.0
2024-02-14 10:25:00,14.25,14.26,14.13,14.14,21097.0,14.25,14.26,14.13,14.14,21097.0
2024-02-14 10:30:00,14.14,14.21,14.11,14.21,43578.0,14.14,14.21,14.11,14.21,43578.0
2024-02-14 10:35:00,14.21,14.25,14.19,14.19,19063.0,14.21,14.25,14.19,14.19,19063.0
2024-02-14 10:40:00,14.18,14.18,14.13,14.14,29187.0,14.18,14.18,14.13,14.14,29187.0
2024-02-14 10:45:00,14.15,14.17,14.12,14.16,14689.0,14.15,14.17,14.12,14.16,14689.0
2024-02-14 10:50:00,14.16,14.18,14.12,14.13,12467.0,14.16,14.18,14.12,14.13,12467.0
2024-02-14 10:55:00,14.12,14.14,14.08,14.09,23820.0,14.12,14.14,14.08,14.09,23820.0
2024-02-14 11:00:00,14.08,14.14,14.06,14.12,27692.0,14.08,14.14,14.06,14.12,27692.0
2024-02-14 11:05:00,14.12,14.14,14.1,14.1,12410.0,14.12,14.14,14.1,14.1,12410.0
2024-02-14 11:10:00,14.1,14.14,14.07,14.1,22518.0,14.1,14.14,14.07,14.1,22518.0
2024-02-14 11:15:00,14.09,14.14,14.09,14.13,11904.0,14.09,14.14,14.09,14.13,11904.0
2024-02-14 11:20:00,14.12,14.16,14.09,14.15,11221.0,14.12,14.16,14.09,14.15,11221.0
2024-02-14 11:25:00,14.14,14.19,14.14,14.18,22887.0,14.14,14.19,14.14,14.18,22887.0
2024-02-14 11:30:00,14.17,14.19,14.15,14.18,9872.0,14.17,14.19,14.15,14.18,9872.0
2024-02-14 11:35:00,14.19,14.19,14.15,14.16,8735.0,14.19,14.19,14.15,14.16,8735.0
2024-02-14 11:40:00,14.16,14.16,14.1,14.13,18794.0,14.16,14.16,14.1,14.13,18794.0
2024-02-14 11:45:00,14.12,14.14,14.11,14.12,9091.0,14.12,14.14,14.11,14.12,9091.0
2024-02-14 11:50:00,14.13,14.14,14.09,14.13,19980.0,14.13,14.14,14.09,14.13,19980.0
2024-02-14 11:55:00,14.12,14.13,14.09,14.1,17103.0,14.12,14.13,14.09,14.1,17103.0
2024-02-14 12:00:00,14.1,14.11,14.06,14.07,21513.0,14.1,14.11,14.06,14.07,21513.0
2024-02-14 12:05:00,14.06,14.12,14.05,14.1,18966.0,14.06,14.12,14.05,14.1,18966.0
2024-02-14 12:10:00,14.1,14.12,14.08,14.09,6744.0,14.1,14.12,14.08,14.09,6744.0
2024-02-14 12:15:00,14.08,14.13,14.08,14.11,11659.0,14.08,14.13,14.08,14.11,11659.0
2024-02-14 12:20:00,14.1,14.14,14.1,14.13,16900.0,14.1,14.14,14.1,14.13,16900.0
2024-02-14 12:25:00,14.13,14.16,14.12,14.15,18653.0,14.13,14.16,14.12,14.15,18653.0
2024-02-14 12:30:00,14.16,14.17,14.13,14.17,11270.0,14.16,14.17,14.13,14.17,11270.0
2024-02-14 12:35:00,14.17,14.17,14.13,14.14,8110.0,14.17,14.17,14.13,14.14,8110.0
2024-02-14 12:40:00,14.14,14.14,14.11,14.13,9948.0,14.14,14.14,14.11,14.13,9948.0
2024-02-14 12:45:00,14.12,14.16,14.11,14.15,9826.0,14.12,14.16,14.11,14.15,9826.0
2024-02-14 12:50:00,14.14,14.17,14.14,14.15,3880.0,14.14,14.17,14.14,14.15,3880.0
2024-02-14 12:55:00,14.15,14.18,14.14,14.16,14480.0,14.15,14.18,14.14,14.16,14480.0
2024-02-14 13:00:00,14.16,14.2,14.15,14.19,19819.0,14.16,14.2,14.15,14.19,19819.0
2024-02-14 13:05:00,14.18,14.22,14.17,14.18,16458.0,14.18,14.22,14.17,14.18,16458.0
2024-02-14 13:10:00,14.18,14.21,14.15,14.17,14505.0,14.18,14.21,14.15,14.17,14505.0
2024-02-14 13:15:00,14.18,14.24,14.18,14.23,20979.0,14.18,14.24,14.18,14.23,20979.0
2024-02-14 13:20:00,14.23,14.35,14.22,14.3,42161.0,14.23,14.35,14.22,14.3,42161.0
2024-02-14 13:25:00,14.31,14.34,14.3,14.31,11671.0,14.31,14.34,14.3,14.31,11671.0
2024-02-14 13:30:00,14.32,14.38,14.31,14.38,37151.0,14.32,14.38,14.31,14.38,37151.0
2024-02-14 13:35:00,14.38,14.41,14.37,14.4,37954.0,14.38,14.41,14.37,14.4,37954.0
2024-02-14 13:40:00,14.41,14.43,14.36,14.36,44098.0,14.41,14.43,14.36,14.36,44098.0
2024-02-14 13:45:00,14.36,14.42,14.36,14.42,25173.0,14.36,14.42,14.36,14.42,25173.0
2024-02-14 13:50:00,14.42,14.42,14.37,14.39,26029.0,14.42,14.42,14.37,14.39,26029.0
2024-02-14 13:55:00,14.4,14.41,14.36,14.38,11287.0,14.4,14.41,14.36,14.38,11287.0
2024-02-14 14:00:00,14.37,14.37,14.33,14.34,8910.0,14.37,14.37,14.33,14.34,8910.0
2024-02-14 14:05:00,14.32,14.32,14.25,14.25,25859.0,14.32,14.32,14.25,14.25,25859.0
2024-02-14 14:10:00,14.25,14.27,14.21,14.27,20404.0,14.25,14.27,14.21,14.27,20404.0
2024-02-14 14:15:00,14.28,14.3,14.25,14.25,11907.0,14.28,14.3,14.25,14.25,11907.0
2024-02-14 14:20:00,14.25,14.27,14.24,14.26,8937.0,14.25,14.27,14.24,14.26,8937.0
2024-02-14 14:25:00,14.26,14.29,14.25,14.28,12938.0,14.26,14.29,14.25,14.28,12938.0
2024-02-14 14:30:00,14.28,14.31,14.26,14.31,14209.0,14.28,14.31,14.26,14.31,14209.0
2024-02-14 14:35:00,14.31,14.36,14.29,14.34,25681.0,14.31,14.36,14.29,14.34,25681.0
2024-02-14 14:40:00,14.34,14.37,14.34,14.35,23125.0,14.34,14.37,14.34,14.35,23125.0
2024-02-14 14:45:00,14.35,14.35,14.3,14.35,31500.0,14.35,14.35,14.3,14.35,31500.0
2024-02-14 14:50:00,14.34,14.35,14.31,14.33,10085.0,14.34,14.35,14.31,14.33,10085.0
2024-02-14 14:55:00,14.32,14.34,14.3,14.33,19172.0,14.32,14.34,14.3,14.33,19172.0
2024-02-14 15:00:00,14.34,14.37,14.33,14.36,28294.0,14.34,14.37,14.33,14.36,28294.0
2024-02-14 15:05:00,14.37,14.38,14.3,14.31,34919.0,14.37,14.38,14.3,14.31,34919.0
2024-02-14 15:10:00,14.31,14.33,14.3,14.31,11816.0,14.31,14.33,14.3,14.31,11816.0
2024-02-14 15:15:00,14.31,14.33,14.3,14.32,17461.0,14.31,14.33,14.3,14.32,17461.0
2024-02-14 15:20:00,14.31,14.35,14.31,14.34,18896.0,14.31,14.35,14.31,14.34,18896.0
2024-02-14 15:25:00,14.34,14.35,14.3,14.31,29410.0,14.34,14.35,14.3,14.31,29410.0
2024-02-14 15:30:00,14.31,14.32,14.24,14.28,26565.0,14.31,14.32,14.24,14.28,26565.0
2024-02-14 15:35:00,14.28,14.31,14.27,14.31,56114.0,14.28,14.31,14.27,14.31,56114.0
2024-02-14 15:40:00,14.31,14.32,14.29,14.31,26387.0,14.31,14.32,14.29,14.31,26387.0
2024-02-14 15:45:00,14.3,14.31,14.26,14.3,48474.0,14.3,14.31,14.26,14.3,48474.0
2024-02-14 15:50:00,14.31,14.38,14.31,14.37,60655.0,14.31,14.38,14.31,14.37,60655.0
2024-02-14 15:55:00,14.37,14.43,14.36,14.43,208790.0,14.37,14.43,14.36,14.43,208790.0
2024-02-15 09:30:00,14.54,14.65,14.45,14.64,187097.0,14.54,14.65,14.45,14.64,187097.0
2024-02-15 09:35:00,14.64,14.64,14.48,14.6,40896.0,14.64,14.64,14.48,14.6,40896.0
2024-02-15 09:40:00,14.61,14.64,14.58,14.58,26360.0,14.61,14.64,14.58,14.58,26360.0
2024-02-15 09:45:00,14.59,14.75,14.58,14.66,55891.0,14.59,14.75,14.58,14.66,55891.0
2024-02-15 09:50:00,14.66,14.66,14.61,14.62,22947.0,14.66,14.66,14.61,14.62,22947.0
2024-02-15 09:55:00,14.61,14.62,14.54,14.55,36499.0,14.61,14.62,14.54,14.55,36499.0
2024-02-15 10:00:00,14.55,14.6,14.53,14.53,18562.0,14.55,14.6,14.53,14.53,18562.0
2024-02-15 10:05:00,14.51,14.54,14.49,14.53,18062.0,14.51,14.54,14.49,14.53,18062.0
2024-02-15 10:10:00,14.53,14.58,14.51,14.56,27910.0,14.53,14.58,14.51,14.56,27910.0
2024-02-15 10:15:00,14.56,14.66,14.55,14.65,55529.0,14.56,14.66,14.55,14.65,55529.0
2024-02-15 10:20:00,14.66,14.66,14.55,14.58,18027.0,14.66,14.66,14.55,14.58,18027.0
2024-02-15 10:25:00,14.58,14.59,14.5,14.51,27669.0,14.58,14.59,14.5,14.51,27669.0
2024-02-15 10:30:00,14.51,14.53,14.43,14.48,44791.0,14.51,14.53,14.43,14.48,44791.0
2024-02-15 10:35:00,14.47,14.48,14.44,14.48,26159.0,14.47,14.48,14.44,14.48,26159.0
2024-02-15 10:40:00,14.47,14.52,14.39,14.42,21285.0,14.47,14.52,14.39,14.42,21285.0
2024-02-15 10:45:00,14.41,14.49,14.4,14.43,43600.0,14.41,14.49,14.4,14.43,43600.0
2024-02-15 10:50:00,14.4,14.41,14.29,14.32,59650.0,14.4,14.41,14.29,14.32,59650.0
2024-02-15 10:55:00,14.31,14.36,14.24,14.31,35126.0,14.31,14.36,14.24,14.31,35126.0
2024-02-15 11:00:00,14.32,14.35,14.29,14.29,23104.0,14.32,14.35,14.29,14.29,23104.0
2024-02-15 11:05:00,14.3,14.31,14.26,14.27,13472.0,14.3,14.31,14.26,14.27,13472.0
2024-02-15 11:10:00,14.27,14.28,14.23,14.25,25342.0,14.27,14.28,14.23,14.25,25342.0
2024-02-15 11:15:00,14.25,14.28,14.25,14.26,14091.0,14.25,14.28,14.25,14.26,14091.0
2024-02-15 11:20:00,14.26,14.31,14.25,14.29,23892.0,14.26,14.31,14.25,14.29,23892.0
2024-02-15 11:25:00,14.3,14.39,14.28,14.34,32187.0,14.3,14.39,14.28,14.34,32187.0
2024-02-15 11:30:00,14.33,14.33,14.25,14.26,17527.0,14.33,14.33,14.25,14.26,17527.0
2024-02-15 11:35:00,14.26,14.31,14.25,14.3,21828.0,14.26,14.31,14.25,14.3,21828.0
2024-02-15 11:40:00,14.3,14.3,14.26,14.27,15289.0,14.3,14.3,14.26,14.27,15289.0
2024-02-15 11:45:00,14.27,14.3,14.27,14.3,14567.0,14.27,14.3,14.27,14.3,14567.0
2024-02-15 11:50:00,14.29,14.3,14.23,14.24,28425.0,14.29,14.3,14.23,14.24,28425.0
2024-02-15 11:55:00,14.24,14.33,14.23,14.32,11266.0,14.24,14.33,14.23,14.32,11266.0
2024-02-15 12:00:00,14.33,14.35,14.31,14.33,10308.0,14.33,14.35,14.31,14.33,10308.0
2024-02-15 12:05:00,14.33,14.36,14.33,14.36,15620.0,14.33,14.36,14.33,14.36,15620.0
2024-02-15 12:10:00,14.36,14.42,14.34,14.38,29957.0,14.36,14.42,14.34,14.38,29957.0
2024-02-15 12:15:00,14.39,14.46,14.38,14.44,19161.0,14.39,14.46,14.38,14.44,19161.0
2024-02-15 12:20:00,14.44,14.44,14.38,14.39,23505.0,14.44,14.44,14.38,14.39,23505.0
2024-02-15 12:25:00,14.39,14.4,14.37,14.39,6325.0,14.39,14.4,14.37,14.39,6325.0
2024-02-15 12:30:00,14.39,14.39,14.36,14.37,18537.0,14.39,14.39,14.36,14.37,18537.0
2024-02-15 12:35:00,14.37,14.38,14.34,14.35,8607.0,14.37,14.38,14.34,14.35,8607.0
2024-02-15 12:40:00,14.35,14.35,14.32,14.35,8608.0,14.35,14.35,14.32,14.35,8608.0
2024-02-15 12:45:00,14.35,14.36,14.3,14.33,31400.0,14.35,14.36,14.3,14.33,31400.0
2024-02-15 12:50:00,14.33,14.36,14.33,14.36,10092.0,14.33,14.36,14.33,14.36,10092.0
2024-02-15 12:55:00,14.36,14.37,14.33,14.33,18699.0,14.36,14.37,14.33,14.33,18699.0
2024-02-15 13:00:00,14.33,14.34,14.31,14.34,10834.0,14.33,14.34,14.31,14.34,10834.0
2024-02-15 13:05:00,14.33,14.37,14.33,14.37,2800.0,14.33,14.37,14.33,14.37,2800.0
2024-02-15 13:10:00,14.36,14.38,14.35,14.38,5734.0,14.36,14.38,14.35,14.38,5734.0
2024-02-15 13:15:00,14.38,14.4,14.36,14.38,4218.0,14.38,14.4,14.36,14.38,4218.0
2024-02-15 13:20:00,14.38,14.41,14.37,14.4,11245.0,14.38,14.41,14.37,14.4,11245.0
2024-02-15 13:25:00,14.4,14.41,14.38,14.41,6598.0,14.4,14.41,14.38,14.41,6598.0
2024-02-15 13:30:00,14.41,14.43,14.39,14.39,6841.0,14.41,14.43,14.39,14.39,6841.0
2024-02-15 13:35:00,14.39,14.43,14.38,14.4,13927.0,14.39,14.43,14.38,14.4,13927.0
2024-02-15 13:40:00,14.4,14.41,14.36,14.37,9628.0,14.4,14.41,14.36,14.37,9628.0
2024-02-15 13:45:00,14.37,14.39,14.36,14.39,6366.0,14.37,14.39,14.36,14.39,6366.0
2024-02-15 13:50:00,14.39,14.4,14.36,14.36,6182.0,14.39,14.4,14.36,14.36,6182.0
2024-02-15 13:55:00,14.35,14.36,14.33,14.35,8837.0,14.35,14.36,14.33,14.35,8837.0
2024-02-15 14:00:00,14.35,14.36,14.34,14.35,2828.0,14.35,14.36,14.34,14.35,2828.0
2024-02-15 14:05:00,14.35,14.36,14.34,14.34,6382.0,14.35,14.36,14.34,14.34,6382.0
2024-02-15 14:10:00,14.34,14.34,14.31,14.34,7410.0,14.34,14.34,14.31,14.34,7410.0
2024-02-15 14:15:00,14.33,14.39,14.33,14.38,16472.0,14.33,14.39,14.33,14.38,16472.0
2024-02-15 14:20:00,14.38,14.39,14.36,14.39,7661.0,14.38,14.39,14.36,14.39,7661.0
2024-02-15 14:25:00,14.38,14.4,14.35,14.4,5438.0,14.38,14.4,14.35,14.4,5438.0
2024-02-15 14:30:00,14.4,14.41,14.38,14.4,7309.0,14.4,14.41,14.38,14.4,7309.0
2024-02-15 14:35:00,14.4,14.4,14.36,14.38,10163.0,14.4,14.4,14.36,14.38,10163.0
2024-02-15 14:40:00,14.38,14.39,14.34,14.38,9786.0,14.38,14.39,14.34,14.38,9786.0
2024-02-15 14:45:00,14.38,14.43,14.38,14.43,12135.0,14.38,14.43,14.38,14.43,12135.0
2024-02-15 14:50:00,14.42,14.49,14.41,14.48,27029.0,14.42,14.49,14.41,14.48,27029.0
2024-02-15 14:55:00,14.48,14.49,14.44,14.45,16476.0,14.48,14.49,14.44,14.45,16476.0
2024-02-15 15:00:00,14.44,14.45,14.4,14.41,20790.0,14.44,14.45,14.4,14.41,20790.0
2024-02-15 15:05:00,14.41,14.41,14.38,14.39,8124.0,14.41,14.41,14.38,14.39,8124.0
2024-02-15 15:10:00,14.39,14.44,14.39,14.43,11029.0,14.39,14.44,14.39,14.43,11029.0
2024-02-15 15:15:00,14.44,14.46,14.43,14.44,6126.0,14.44,14.46,14.43,14.44,6126.0
2024-02-15 15:20:00,14.44,14.46,14.41,14.42,10318.0,14.44,14.46,14.41,14.42,10318.0
2024-02-15 15:25:00,14.42,14.47,14.41,14.46,16301.0,14.42,14.47,14.41,14.46,16301.0
2024-02-15 15:30:00,14.46,14.48,14.44,14.46,30232.0,14.46,14.48,14.44,14.46,30232.0
2024-02-15 15:35:00,14.46,14.47,14.43,14.43,27509.0,14.46,14.47,14.43,14.43,27509.0
2024-02-15 15:40:00,14.43,14.48,14.41,14.47,41799.0,14.43,14.48,14.41,14.47,41799.0
2024-02-15 15:45:00,14.46,14.5,14.46,14.49,42376.0,14.46,14.5,14.46,14.49,42376.0
2024-02-15 15:50:00,14.5,14.53,14.49,14.5,120526.0,14.5,14.53,14.49,14.5,120526.0
2024-02-15 15:55:00,14.5,14.52,14.48,14.5,125833.0,14.5,14.52,14.48,14.5,125833.0
2024-02-16 09:30:00,14.44,14.54,14.33,14.39,87670.0,14.44,14.54,14.33,14.39,87670.0
2024-02-16 09:35:00,14.38,14.42,14.34,14.37,20711.0,14.38,14.42,14.34,14.37,20711.0
2024-02-16 09:40:00,14.38,14.47,14.37,14.42,25363.0,14.38,14.47,14.37,14.42,25363.0
2024-02-16 09:45:00,14.43,14.43,14.36,14.39,23176.0,14.43,14.43,14.36,14.39,23176.0
2024-02-16 09:50:00,14.38,14.39,14.26,14.27,44491.0,14.38,14.39,14.26,14.27,44491.0
2024-02-16 09:55:00,14.26,14.31,14.23,14.31,15526.0,14.26,14.31,14.23,14.31,15526.0
2024-02-16 10:00:00,14.25,14.3,14.24,14.26,20930.0,14.25,14.3,14.24,14.26,20930.0
2024-02-16 10:05:00,14.27,14.32,14.25,14.31,39576.0,14.27,14.32,14.25,14.31,39576.0
2024-02-16 10:10:00,14.31,14.39,14.31,14.37,16147.0,14.31,14.39,14.31,14.37,16147.0
2024-02-16 10:15:00,14.38,14.43,14.37,14.39,23168.0,14.38,14.43,14.37,14.39,23168.0
2024-02-16 10:20:00,14.38,14.39,14.33,14.34,15209.0,14.38,14.39,14.33,14.34,15209.0
2024-02-16 10:25:00,14.33,14.36,14.31,14.34,17358.0,14.33,14.36,14.31,14.34,17358.0
2024-02-16 10:30:00,14.33,14.34,14.27,14.29,21877.0,14.33,14.34,14.27,14.29,21877.0
2024-02-16 10:35:00,14.29,14.3,14.26,14.29,14203.0,14.29,14.3,14.26,14.29,14203.0
2024-02-16 10:40:00,14.29,14.34,14.27,14.32,23946.0,14.29,14.34,14.27,14.32,23946.0
2024-02-16 10:45:00,14.33,14.37,14.29,14.29,22568.0,14.33,14.37,14.29,14.29,22568.0
2024-02-16 10:50:00,14.31,14.35,14.3,14.35,26228.0,14.31,14.35,14.3,14.35,26228.0
2024-02-16 10:55:00,14.35,14.35,14.3,14.33,13777.0,14.35,14.35,14.3,14.33,13777.0
2024-02-16 11:00:00,14.33,14.34,14.31,14.33,14036.0,14.33,14.34,14.31,14.33,14036.0
2024-02-16 11:05:00,14.32,14.36,14.31,14.35,11035.0,14.32,14.36,14.31,14.35,11035.0
2024-02-16 11:10:00,14.35,14.36,14.32,14.35,15089.0,14.35,14.36,14.32,14.35,15089.0
2024-02-16 11:15:00,14.36,14.37,14.34,14.35,24943.0,14.36,14.37,14.34,14.35,24943.0
2024-02-16 11:20:00,14.36,14.37,14.35,14.36,15421.0,14.36,14.37,14.35,14.36,15421.0
2024-02-16 11:25:00,14.35,14.36,14.33,14.35,6985.0,14.35,14.36,14.33,14.35,6985.0
2024-02-16 11:30:00,14.35,14.37,14.33,14.34,10814.0,14.35,14.37,14.33,14.34,10814.0
2024-02-16 11:35:00,14.34,14.35,14.32,14.34,8577.0,14.34,14.35,14.32,14.34,8577.0
2024-02-16 11:40:00,14.34,14.35,14.33,14.34,7635.0,14.34,14.35,14.33,14.34,7635.0
2024-02-16 11:45:00,14.35,14.35,14.32,14.33,11427.0,14.35,14.35,14.32,14.33,11427.0
2024-02-16 11:50:00,14.33,14.34,14.3,14.34,18209.0,14.33,14.34,14.3,14.34,18209.0
2024-02-16 11:55:00,14.34,14.34,14.31,14.32,10442.0,14.34,14.34,14.31,14.32,10442.0
2024-02-16 12:00:00,14.31,14.38,14.31,14.38,33290.0,14.31,14.38,14.31,14.38,33290.0
2024-02-16 12:05:00,14.37,14.37,14.34,14.35,32577.0,14.37,14.37,14.34,14.35,32577.0
2024-02-16 12:10:00,14.36,14.41,14.35,14.41,21405.0,14.36,14.41,14.35,14.41,21405.0
2024-02-16 12:15:00,14.4,14.44,14.38,14.44,20162.0,14.4,14.44,14.38,14.44,20162.0
2024-02-16 12:20:00,14.43,14.44,14.42,14.42,9950.0,14.43,14.44,14.42,14.42,9950.0
2024-02-16 12:25:00,14.42,14.46,14.42,14.46,12728.0,14.42,14.46,14.42,14.46,12728.0
2024-02-16 12:30:00,14.46,14.46,14.42,14.43,9935.0,14.46,14.46,14.42,14.43,9935.0
2024-02-16 12:35:00,14.44,14.45,14.41,14.42,12335.0,14.44,14.45,14.41,14.42,12335.0
2024-02-16 12:40:00,14.43,14.43,14.41,14.42,8216.0,14.43,14.43,14.41,14.42,8216.0
2024-02-16 12:45:00,14.43,14.44,14.42,14.43,8156.0,14.43,14.44,14.42,14.43,8156.0
2024-02-16 12:50:00,14.43,14.43,14.39,14.41,9796.0,14.43,14.43,14.39,14.41,9796.0
2024-02-16 12:55:00,14.41,14.41,14.38,14.4,7096.0,14.41,14.41,14.38,14.4,7096.0
2024-02-16 13:00:00,14.39,14.4,14.35,14.36,8030.0,14.39,14.4,14.35,14.36,8030.0
2024-02-16 13:05:00,14.35,14.37,14.33,14.33,17908.0,14.35,14.37,14.33,14.33,17908.0
2024-02-16 13:10:00,14.32,14.35,14.32,14.34,14167.0,14.32,14.35,14.32,14.34,14167.0
2024-02-16 13:15:00,14.34,14.34,14.32,14.32,10029.0,14.34,14.34,14.32,14.32,10029.0
2024-02-16 13:20:00,14.32,14.35,14.32,14.35,8507.0,14.32,14.35,14.32,14.35,8507.0
2024-02-16 13:25:00,14.36,14.36,14.34,14.36,6188.0,14.36,14.36,14.34,14.36,6188.0
2024-02-16 13:30:00,14.37,14.37,14.34,14.36,11968.0,14.37,14.37,14.34,14.36,11968.0
2024-02-16 13:35:00,14.36,14.38,14.35,14.36,12962.0,14.36,14.38,14.35,14.36,12962.0
2024-02-16 13:40:00,14.36,14.37,14.34,14.35,6525.0,14.36,14.37,14.34,14.35,6525.0
2024-02-16 13:45:00,14.34,14.36,14.33,14.34,8655.0,14.34,14.36,14.33,14.34,8655.0
2024-02-16 13:50:00,14.34,14.35,14.34,14.35,4917.0,14.34,14.35,14.34,14.35,4917.0
2024-02-16 13:55:00,14.35,14.35,14.33,14.34,17748.0,14.35,14.35,14.33,14.34,17748.0
2024-02-16 14:00:00,14.34,14.35,14.33,14.34,11440.0,14.34,14.35,14.33,14.34,11440.0
2024-02-16 14:05:00,14.33,14.36,14.32,14.36,17979.0,14.33,14.36,14.32,14.36,17979.0
2024-02-16 14:10:00,14.35,14.38,14.35,14.37,8119.0,14.35,14.38,14.35,14.37,8119.0
2024-02-16 14:15:00,14.37,14.37,14.34,14.34,4855.0,14.37,14.37,14.34,14.34,4855.0
2024-02-16 14:20:00,14.35,14.37,14.34,14.36,13879.0,14.35,14.37,14.34,14.36,13879.0
2024-02-16 14:25:00,14.37,14.37,14.36,14.36,4985.0,14.37,14.37,14.36,14.36,4985.0
2024-02-16 14:30:00,14.37,14.37,14.33,14.34,5333.0,14.37,14.37,14.33,14.34,5333.0
2024-02-16 14:35:00,14.34,14.34,14.31,14.32,21023.0,14.34,14.34,14.31,14.32,21023.0
2024-02-16 14:40:00,14.33,14.35,14.33,14.34,4359.0,14.33,14.35,14.33,14.34,4359.0
2024-02-16 14:45:00,14.34,14.34,14.26,14.26,32263.0,14.34,14.34,14.26,14.26,32263.0
2024-02-16 14:50:00,14.26,14.27,14.25,14.27,11419.0,14.26,14.27,14.25,14.27,11419.0
2024-02-16 14:55:00,14.27,14.28,14.26,14.28,15434.0,14.27,14.28,14.26,14.28,15434.0
2024-02-16 15:00:00,14.27,14.28,14.26,14.27,10621.0,14.27,14.28,14.26,14.27,10621.0
2024-02-16 15:05:00,14.27,14.29,14.26,14.27,18147.0,14.27,14.29,14.26,14.27,18147.0
2024-02-16 15:10:00,14.26,14.27,14.24,14.24,26737.0,14.26,14.27,14.24,14.24,26737.0
2024-02-16 15:15:00,14.24,14.24,14.2,14.21,28738.0,14.24,14.24,14.2,14.21,28738.0
2024-02-16 15:20:00,14.21,14.22,14.19,14.22,29782.0,14.21,14.22,14.19,14.22,29782.0
2024-02-16 15:25:00,14.21,14.23,14.21,14.21,10099.0,14.21,14.23,14.21,14.21,10099.0
2024-02-16 15:30:00,14.21,14.24,14.19,14.24,53752.0,14.21,14.24,14.19,14.24,53752.0
2024-02-16 15:35:00,14.24,14.25,14.22,14.22,22235.0,14.24,14.25,14.22,14.22,22235.0
2024-02-16 15:40:00,14.22,14.23,14.19,14.19,38149.0,14.22,14.23,14.19,14.19,38149.0
2024-02-16 15:45:00,14.19,14.21,14.14,14.16,91039.0,14.19,14.21,14.14,14.16,91039.0
2024-02-16 15:50:00,14.15,14.18,14.13,14.15,99418.0,14.15,14.18,14.13,14.15,99418.0
2024-02-16 15:55:00,14.15,14.15,14.1,14.11,182361.0,14.15,14.15,14.1,14.11,182361.0
2024-02-20 09:30:00,13.96,14.05,13.88,13.89,150627.0,13.96,14.05,13.88,13.89,150627.0
2024-02-20 09:35:00,13.88,13.9,13.67,13.69,129386.0,13.88,13.9,13.67,13.69,129386.0
2024-02-20 09:40:00,13.7,13.73,13.57,13.66,84099.0,13.7,13.73,13.57,13.66,84099.0
2024-02-20 09:45:00,13.65,13.7,13.64,13.66,47101.0,13.65,13.7,13.64,13.66,47101.0
2024-02-20 09:50:00,13.66,13.7,13.61,13.67,44377.0,13.66,13.7,13.61,13.67,44377.0
2024-02-20 09:55:00,13.67,13.67,13.54,13.56,75724.0,13.67,13.67,13.54,13.56,75724.0
2024-02-20 10:00:00,13.56,13.56,13.46,13.51,91452.0,13.56,13.56,13.46,13.51,91452.0
2024-02-20 10:05:00,13.51,13.55,13.5,13.54,47315.0,13.51,13.55,13.5,13.54,47315.0
2024-02-20 10:10:00,13.56,13.58,13.51,13.53,43994.0,13.56,13.58,13.51,13.53,43994.0
2024-02-20 10:15:00,13.53,13.59,13.53,13.56,30374.0,13.53,13.59,13.53,13.56,30374.0
2024-02-20 10:20:00,13.55,13.55,13.42,13.46,71505.0,13.55,13.55,13.42,13.46,71505.0
2024-02-20 10:25:00,13.45,13.52,13.44,13.45,29335.0,13.45,13.52,13.44,13.45,29335.0
2024-02-20 10:30:00,13.45,13.45,13.42,13.43,43710.0,13.45,13.45,13.42,13.43,43710.0
2024-02-20 10:35:00,13.43,13.52,13.43,13.52,31305.0,13.43,13.52,13.43,13.52,31305.0
2024-02-20 10:40:00,13.52,13.54,13.5,13.53,50263.0,13.52,13.54,13.5,13.53,50263.0
2024-02-20 10:45:00,13.53,13.56,13.51,13.52,21954.0,13.53,13.56,13.51,13.52,21954.0
2024-02-20 10:50:00,13.52,13.57,13.51,13.56,19789.0,13.52,13.57,13.51,13.56,19789.0
2024-02-20 10:55:00,13.57,13.59,13.55,13.56,20053.0,13.57,13.59,13.55,13.56,20053.0
2024-02-20 11:00:00,13.56,13.59,13.55,13.56,18313.0,13.56,13.59,13.55,13.56,18313.0
2024-02-20 11:05:00,13.56,13.58,13.55,13.57,21238.0,13.56,13.58,13.55,13.57,21238.0
2024-02-20 11:10:00,13.57,13.59,13.56,13.58,14449.0,13.57,13.59,13.56,13.58,14449.0
2024-02-20 11:15:00,13.57,13.63,13.57,13.59,27205.0,13.57,13.63,13.57,13.59,27205.0
2024-02-20 11:20:00,13.6,13.6,13.55,13.56,24735.0,13.6,13.6,13.55,13.56,24735.0
2024-02-20 11:25:00,13.55,13.57,13.52,13.54,23336.0,13.55,13.57,13.52,13.54,23336.0
2024-02-20 11:30:00,13.53,13.54,13.5,13.51,15555.0,13.53,13.54,13.5,13.51,15555.0
2024-02-20 11:35:00,13.5,13.53,13.47,13.47,47227.0,13.5,13.53,13.47,13.47,47227.0
2024-02-20 11:40:00,13.47,13.51,13.44,13.5,45212.0,13.47,13.51,13.44,13.5,45212.0
2024-02-20 11:45:00,13.49,13.49,13.47,13.47,22854.0,13.49,13.49,13.47,13.47,22854.0
2024-02-20 11:50:00,13.48,13.48,13.43,13.44,27348.0,13.48,13.48,13.43,13.44,27348.0
2024-02-20 11:55:00,13.43,13.44,13.4,13.41,35137.0,13.43,13.44,13.4,13.41,35137.0
2024-02-20 12:00:00,13.41,13.41,13.29,13.31,112335.0,13.41,13.41,13.29,13.31,112335.0
2024-02-20 12:05:00,13.31,13.31,13.22,13.24,81545.0,13.31,13.31,13.22,13.24,81545.0
2024-02-20 12:10:00,13.23,13.25,13.19,13.24,28279.0,13.23,13.25,13.19,13.24,28279.0
2024-02-20 12:15:00,13.24,13.29,13.24,13.28,29013.0,13.24,13.29,13.24,13.28,29013.0
2024-02-20 12:20:00,13.29,13.29,13.25,13.26,32497.0,13.29,13.29,13.25,13.26,32497.0
2024-02-20 12:25:00,13.26,13.26,13.21,13.22,61326.0,13.26,13.26,13.21,13.22,61326.0
2024-02-20 12:30:00,13.21,13.28,13.16,13.28,40985.0,13.21,13.28,13.16,13.28,40985.0
2024-02-20 12:35:00,13.27,13.3,13.25,13.26,35625.0,13.27,13.3,13.25,13.26,35625.0
2024-02-20 12:40:00,13.27,13.32,13.27,13.29,31494.0,13.27,13.32,13.27,13.29,31494.0
2024-02-20 12:45:00,13.28,13.28,13.21,13.25,42551.0,13.28,13.28,13.21,13.25,42551.0
2024-02-20 12:50:00,13.24,13.31,13.24,13.29,47747.0,13.24,13.31,13.24,13.29,47747.0
2024-02-20 12:55:00,13.29,13.35,13.29,13.35,11477.0,13.29,13.35,13.29,13.35,11477.0
2024-02-20 13:00:00,13.35,13.37,13.33,13.36,15170.0,13.35,13.37,13.33,13.36,15170.0
2024-02-20 13:05:00,13.36,13.38,13.34,13.38,4070.0,13.36,13.38,13.34,13.38,4070.0
2024-02-20 13:10:00,13.37,13.43,13.37,13.43,11873.0,13.37,13.43,13.37,13.43,11873.0
2024-02-20 13:15:00,13.43,13.49,13.41,13.49,50561.0,13.43,13.49,13.41,13.49,50561.0
2024-02-20 13:20:00,13.49,13.51,13.45,13.48,50881.0,13.49,13.51,13.45,13.48,50881.0
2024-02-20 13:25:00,13.49,13.5,13.42,13.43,13970.0,13.49,13.5,13.42,13.43,13970.0
2024-02-20 13:30:00,13.44,13.45,13.39,13.43,12732.0,13.44,13.45,13.39,13.43,12732.0
2024-02-20 13:35:00,13.42,13.43,13.41,13.42,5771.0,13.42,13.43,13.41,13.42,5771.0
2024-02-20 13:40:00,13.43,13.49,13.42,13.47,13525.0,13.43,13.49,13.42,13.47,13525.0
2024-02-20 13:45:00,13.47,13.48,13.44,13.44,12532.0,13.47,13.48,13.44,13.44,12532.0
2024-02-20 13:50:00,13.45,13.48,13.44,13.48,16263.0,13.45,13.48,13.44,13.48,16263.0
2024-02-20 13:55:00,13.48,13.5,13.46,13.49,23557.0,13.48,13.5,13.46,13.49,23557.0
2024-02-20 14:00:00,13.49,13.5,13.47,13.48,10757.0,13.49,13.5,13.47,13.48,10757.0
2024-02-20 14:05:00,13.48,13.48,13.46,13.47,33346.0,13.48,13.48,13.46,13.47,33346.0
2024-02-20 14:10:00,13.46,13.47,13.39,13.41,14203.0,13.46,13.47,13.39,13.41,14203.0
2024-02-20 14:15:00,13.41,13.41,13.37,13.37,24746.0,13.41,13.41,13.37,13.37,24746.0
2024-02-20 14:20:00,13.38,13.38,13.31,13.33,60770.0,13.38,13.38,13.31,13.33,60770.0
2024-02-20 14:25:00,13.33,13.37,13.32,13.37,7601.0,13.33,13.37,13.32,13.37,7601.0
2024-02-20 14:30:00,13.37,13.38,13.33,13.34,16810.0,13.37,13.38,13.33,13.34,16810.0
2024-02-20 14:35:00,13.34,13.35,13.32,13.33,23388.0,13.34,13.35,13.32,13.33,23388.0
2024-02-20 14:40:00,13.33,13.35,13.3,13.31,44361.0,13.33,13.35,13.3,13.31,44361.0
2024-02-20 14:45:00,13.31,13.42,13.3,13.39,47354.0,13.31,13.42,13.3,13.39,47354.0
2024-02-20 14:50:00,13.39,13.4,13.34,13.35,19508.0,13.39,13.4,13.34,13.35,19508.0
2024-02-20 14:55:00,13.35,13.37,13.34,13.37,22782.0,13.35,13.37,13.34,13.37,22782.0
2024-02-20 15:00:00,13.37,13.37,13.34,13.35,19457.0,13.37,13.37,13.34,13.35,19457.0
2024-02-20 15:05:00,13.35,13.37,13.34,13.36,26822.0,13.35,13.37,13.34,13.36,26822.0
2024-02-20 15:10:00,13.36,13.39,13.32,13.33,47230.0,13.36,13.39,13.32,13.33,47230.0
2024-02-20 15:15:00,13.33,13.36,13.31,13.32,56577.0,13.33,13.36,13.31,13.32,56577.0
2024-02-20 15:20:00,13.33,13.34,13.32,13.33,12653.0,13.33,13.34,13.32,13.33,12653.0
2024-02-20 15:25:00,13.33,13.36,13.31,13.34,22953.0,13.33,13.36,13.31,13.34,22953.0
2024-02-20 15:30:00,13.35,13.38,13.34,13.38,18410.0,13.35,13.38,13.34,13.38,18410.0
2024-02-20 15:35:00,13.38,13.45,13.36,13.4,64852.0,13.38,13.45,13.36,13.4,64852.0
2024-02-20 15:40:00,13.39,13.43,13.39,13.42,25241.0,13.39,13.43,13.39,13.42,25241.0
2024-02-20 15:45:00,13.42,13.45,13.41,13.44,31295.0,13.42,13.45,13.41,13.44,31295.0
2024-02-20 15:50:00,13.44,13.46,13.42,13.46,67862.0,13.44,13.46,13.42,13.46,67862.0
2024-02-20 15:55:00,13.46,13.49,13.45,13.49,133908.0,13.46,13.49,13.45,13.49,133908.0
2024-02-21 09:30:00,13.46,13.67,13.42,13.61,79943.0,13.46,13.67,13.42,13.61,79943.0
2024-02-21 09:35:00,13.61,13.63,13.5,13.62,26000.0,13.61,13.63,13.5,13.62,26000.0
2024-02-21 09:40:00,13.62,13.66,13.56,13.58,40275.0,13.62,13.66,13.56,13.58,40275.0
2024-02-21 09:45:00,13.59,13.62,13.52,13.6,51306.0,13.59,13.62,13.52,13.6,51306.0
2024-02-21 09:50:00,13.61,13.61,13.53,13.54,19518.0,13.61,13.61,13.53,13.54,19518.0
2024-02-21 09:55:00,13.54,13.54,13.45,13.47,17018.0,13.54,13.54,13.45,13.47,17018.0
2024-02-21 10:00:00,13.47,13.51,13.44,13.51,41047.0,13.47,13.51,13.44,13.51,41047.0
2024-02-21 10:05:00,13.51,13.51,13.43,13.45,24297.0,13.51,13.51,13.43,13.45,24297.0
2024-02-21 10:10:00,13.44,13.47,13.42,13.43,14745.0,13.44,13.47,13.42,13.43,14745.0
2024-02-21 10:15:00,13.43,13.51,13.43,13.49,29785.0,13.43,13.51,13.43,13.49,29785.0
2024-02-21 10:20:00,13.49,13.51,13.44,13.45,6177.0,13.49,13.51,13.44,13.45,6177.0
2024-02-21 10:25:00,13.45,13.45,13.41,13.42,17066.0,13.45,13.45,13.41,13.42,17066.0
2024-02-21 10:30:00,13.43,13.49,13.42,13.48,8136.0,13.43,13.49,13.42,13.48,8136.0
2024-02-21 10:35:00,13.47,13.47,13.43,13.44,7333.0,13.47,13.47,13.43,13.44,7333.0
2024-02-21 10:40:00,13.44,13.52,13.44,13.5,25663.0,13.44,13.52,13.44,13.5,25663.0
2024-02-21 10:45:00,13.51,13.59,13.48,13.53,37644.0,13.51,13.59,13.48,13.53,37644.0
2024-02-21 10:50:00,13.53,13.56,13.53,13.54,13273.0,13.53,13.56,13.53,13.54,13273.0
2024-02-21 10:55:00,13.54,13.59,13.53,13.53,11718.0,13.54,13.59,13.53,13.53,11718.0
2024-02-21 11:00:00,13.53,13.56,13.52,13.54,24408.0,13.53,13.56,13.52,13.54,24408.0
2024-02-21 11:05:00,13.53,13.55,13.5,13.55,8187.0,13.53,13.55,13.5,13.55,8187.0
2024-02-21 11:10:00,13.56,13.59,13.56,13.59,14547.0,13.56,13.59,13.56,13.59,14547.0
2024-02-21 11:15:00,13.59,13.59,13.55,13.55,7717.0,13.59,13.59,13.55,13.55,7717.0
2024-02-21 11:20:00,13.56,13.56,13.52,13.52,7966.0,13.56,13.56,13.52,13.52,7966.0
2024-02-21 11:25:00,13.51,13.52,13.46,13.46,13366.0,13.51,13.52,13.46,13.46,13366.0
2024-02-21 11:30:00,13.46,13.47,13.42,13.45,14469.0,13.46,13.47,13.42,13.45,14469.0
2024-02-21 11:35:00,13.44,13.45,13.4,13.41,10848.0,13.44,13.45,13.4,13.41,10848.0
2024-02-21 11:40:00,13.41,13.41,13.38,13.4,21475.0,13.41,13.41,13.38,13.4,21475.0
2024-02-21 11:45:00,13.4,13.41,13.38,13.4,9419.0,13.4,13.41,13.38,13.4,9419.0
2024-02-21 11:50:00,13.4,13.42,13.39,13.42,12831.0,13.4,13.42,13.39,13.42,12831.0
2024-02-21 11:55:00,13.42,13.42,13.41,13.42,4815.0,13.42,13.42,13.41,13.42,4815.0
2024-02-21 12:00:00,13.42,13.43,13.38,13.39,10241.0,13.42,13.43,13.38,13.39,10241.0
2024-02-21 12:05:00,13.39,13.39,13.38,13.38,7189.0,13.39,13.39,13.38,13.38,7189.0
2024-02-21 12:10:00,13.37,13.39,13.35,13.38,13296.0,13.37,13.39,13.35,13.38,13296.0
2024-02-21 12:15:00,13.38,13.39,13.37,13.39,1300.0,13.38,13.39,13.37,13.39,1300.0
2024-02-21 12:20:00,13.4,13.4,13.37,13.38,2134.0,13.4,13.4,13.37,13.38,2134.0
2024-02-21 12:25:00,13.37,13.38,13.37,13.37,7449.0,13.37,13.38,13.37,13.37,7449.0
2024-02-21 12:30:00,13.37,13.4,13.37,13.37,8424.0,13.37,13.4,13.37,13.37,8424.0
2024-02-21 12:35:00,13.38,13.4,13.37,13.4,6254.0,13.38,13.4,13.37,13.4,6254.0
2024-02-21 12:40:00,13.4,13.42,13.38,13.38,5424.0,13.4,13.42,13.38,13.38,5424.0
2024-02-21 12:45:00,13.39,13.4,13.38,13.38,1607.0,13.39,13.4,13.38,13.38,1607.0
2024-02-21 12:50:00,13.39,13.4,13.38,13.4,4963.0,13.39,13.4,13.38,13.4,4963.0
2024-02-21 12:55:00,13.4,13.42,13.39,13.42,2927.0,13.4,13.42,13.39,13.42,2927.0
2024-02-21 13:00:00,13.43,13.43,13.39,13.39,2536.0,13.43,13.43,13.39,13.39,2536.0
2024-02-21 13:05:00,13.38,13.4,13.37,13.38,6558.0,13.38,13.4,13.37,13.38,6558.0
2024-02-21 13:10:00,13.39,13.42,13.39,13.41,9065.0,13.39,13.42,13.39,13.41,9065.0
2024-02-21 13:15:00,13.41,13.41,13.39,13.41,2753.0,13.41,13.41,13.39,13.41,2753.0
2024-02-21 13:20:00,13.41,13.42,13.4,13.42,5920.0,13.41,13.42,13.4,13.42,5920.0
2024-02-21 13:25:00,13.42,13.44,13.4,13.44,15469.0,13.42,13.44,13.4,13.44,15469.0
2024-02-21 13:30:00,13.44,13.45,13.41,13.42,5087.0,13.44,13.45,13.41,13.42,5087.0
2024-02-21 13:35:00,13.42,13.45,13.42,13.44,3389.0,13.42,13.45,13.42,13.44,3389.0
2024-02-21 13:40:00,13.43,13.45,13.43,13.43,7427.0,13.43,13.45,13.43,13.43,7427.0
2024-02-21 13:45:00,13.43,13.43,13.42,13.43,6529.0,13.43,13.43,13.42,13.43,6529.0
2024-02-21 13:50:00,13.43,13.43,13.41,13.41,3978.0,13.43,13.43,13.41,13.41,3978.0
2024-02-21 13:55:00,13.41,13.44,13.41,13.42,5256.0,13.41,13.44,13.41,13.42,5256.0
2024-02-21 14:00:00,13.43,13.43,13.37,13.42,9184.0,13.43,13.43,13.37,13.42,9184.0
2024-02-21 14:05:00,13.42,13.43,13.39,13.41,8235.0,13.42,13.43,13.39,13.41,8235.0
2024-02-21 14:10:00,13.42,13.44,13.4,13.41,29033.0,13.42,13.44,13.4,13.41,29033.0
2024-02-21 14:15:00,13.4,13.4,13.35,13.35,14677.0,13.4,13.4,13.35,13.35,14677.0
2024-02-21 14:20:00,13.35,13.35,13.31,13.32,10085.0,13.35,13.35,13.31,13.32,10085.0
2024-02-21 14:25:00,13.31,13.34,13.3,13.33,18576.0,13.31,13.34,13.3,13.33,18576.0
2024-02-21 14:30:00,13.33,13.35,13.32,13.34,7136.0,13.33,13.35,13.32,13.34,7136.0
2024-02-21 14:35:00,13.35,13.35,13.32,13.32,4547.0,13.35,13.35,13.32,13.32,4547.0
2024-02-21 14:40:00,13.32,13.34,13.32,13.33,14474.0,13.32,13.34,13.32,13.33,14474.0
2024-02-21 14:45:00,13.33,13.38,13.31,13.37,28612.0,13.33,13.38,13.31,13.37,28612.0
2024-02-21 14:50:00,13.36,13.37,13.33,13.36,25182.0,13.36,13.37,13.33,13.36,25182.0
2024-02-21 14:55:00,13.36,13.37,13.34,13.34,10374.0,13.36,13.37,13.34,13.34,10374.0
2024-02-21 15:00:00,13.34,13.35,13.32,13.33,6234.0,13.34,13.35,13.32,13.33,6234.0
2024-02-21 15:05:00,13.33,13.34,13.29,13.29,40628.0,13.33,13.34,13.29,13.29,40628.0
2024-02-21 15:10:00,13.29,13.3,13.23,13.25,47023.0,13.29,13.3,13.23,13.25,47023.0
2024-02-21 15:15:00,13.25,13.27,13.23,13.25,11204.0,13.25,13.27,13.23,13.25,11204.0
2024-02-21 15:20:00,13.26,13.3,13.24,13.29,21182.0,13.26,13.3,13.24,13.29,21182.0
2024-02-21 15:25:00,13.3,13.31,13.28,13.31,9843.0,13.3,13.31,13.28,13.31,9843.0
2024-02-21 15:30:00,13.3,13.33,13.29,13.32,10045.0,13.3,13.33,13.29,13.32,10045.0
2024-02-21 15:35:00,13.33,13.35,13.31,13.34,15161.0,13.33,13.35,13.31,13.34,15161.0
2024-02-21 15:40:00,13.34,13.35,13.32,13.32,15833.0,13.34,13.35,13.32,13.32,15833.0
2024-02-21 15:45:00,13.32,13.36,13.3,13.35,28695.0,13.32,13.36,13.3,13.35,28695.0
2024-02-21 15:50:00,13.35,13.39,13.34,13.39,54573.0,13.35,13.39,13.34,13.39,54573.0
2024-02-21 15:55:00,13.39,13.43,13.39,13.4,86884.0,13.39,13.43,13.39,13.4,86884.0
2024-02-22 09:30:00,13.5,13.51,13.37,13.38,64143.0,13.5,13.51,13.37,13.38,64143.0
2024-02-22 09:35:00,13.39,13.41,13.35,13.39,24841.0,13.39,13.41,13.35,13.39,24841.0
2024-02-22 09:40:00,13.4,13.55,13.39,13.54,32517.0,13.4,13.55,13.39,13.54,32517.0
2024-02-22 09:45:00,13.54,13.59,13.53,13.55,24898.0,13.54,13.59,13.53,13.55,24898.0
2024-02-22 09:50:00,13.54,13.57,13.49,13.56,17244.0,13.54,13.57,13.49,13.56,17244.0
2024-02-22 09:55:00,13.56,13.63,13.56,13.58,26283.0,13.56,13.63,13.56,13.58,26283.0
2024-02-22 10:00:00,13.6,13.64,13.57,13.62,26297.0,13.6,13.64,13.57,13.62,26297.0
2024-02-22 10:05:00,13.61,13.65,13.58,13.58,38662.0,13.61,13.65,13.58,13.58,38662.0
2024-02-22 10:10:00,13.59,13.6,13.52,13.55,33291.0,13.59,13.6,13.52,13.55,33291.0
2024-02-22 10:15:00,13.53,13.58,13.52,13.52,16620.0,13.53,13.58,13.52,13.52,16620.0
2024-02-22 10:20:00,13.52,13.54,13.48,13.49,14010.0,13.52,13.54,13.48,13.49,14010.0
2024-02-22 10:25:00,13.49,13.51,13.42,13.46,21256.0,13.49,13.51,13.42,13.46,21256.0
2024-02-22 10:30:00,13.46,13.46,13.4,13.41,23644.0,13.46,13.46,13.4,13.41,23644.0
2024-02-22 10:35:00,13.4,13.45,13.38,13.39,39053.0,13.4,13.45,13.38,13.39,39053.0
2024-02-22 10:40:00,13.39,13.42,13.38,13.4,23746.0,13.39,13.42,13.38,13.4,23746.0
2024-02-22 10:45:00,13.41,13.44,13.38,13.41,45356.0,13.41,13.44,13.38,13.41,45356.0
2024-02-22 10:50:00,13.41,13.45,13.39,13.45,12131.0,13.41,13.45,13.39,13.45,12131.0
2024-02-22 10:55:00,13.45,13.48,13.45,13.45,8727.0,13.45,13.48,13.45,13.45,8727.0
2024-02-22 11:00:00,13.46,13.49,13.45,13.49,13327.0,13.46,13.49,13.45,13.49,13327.0
2024-02-22 11:05:00,13.48,13.49,13.44,13.47,30189.0,13.48,13.49,13.44,13.47,30189.0
2024-02-22 11:10:00,13.47,13.48,13.47,13.48,13286.0,13.47,13.48,13.47,13.48,13286.0
2024-02-22 11:15:00,13.48,13.5,13.47,13.49,13017.0,13.48,13.5,13.47,13.49,13017.0
2024-02-22 11:20:00,13.49,13.49,13.46,13.48,7897.0,13.49,13.49,13.46,13.48,7897.0
2024-02-22 11:25:00,13.49,13.5,13.47,13.47,20042.0,13.49,13.5,13.47,13.47,20042.0
2024-02-22 11:30:00,13.46,13.52,13.46,13.5,26354.0,13.46,13.52,13.46,13.5,26354.0
2024-02-22 11:35:00,13.5,13.5,13.46,13.46,15728.0,13.5,13.5,13.46,13.46,15728.0
2024-02-22 11:40:00,13.46,13.46,13.42,13.42,17278.0,13.46,13.46,13.42,13.42,17278.0
2024-02-22 11:45:00,13.43,13.45,13.41,13.45,20484.0,13.43,13.45,13.41,13.45,20484.0
2024-02-22 11:50:00,13.45,13.47,13.43,13.44,9731.0,13.45,13.47,13.43,13.44,9731.0
2024-02-22 11:55:00,13.45,13.46,13.42,13.43,8116.0,13.45,13.46,13.42,13.43,8116.0
2024-02-22 12:00:00,13.43,13.45,13.41,13.44,8091.0,13.43,13.45,13.41,13.44,8091.0
2024-02-22 12:05:00,13.44,13.47,13.43,13.46,20845.0,13.44,13.47,13.43,13.46,20845.0
2024-02-22 12:10:00,13.46,13.47,13.46,13.46,11709.0,13.46,13.47,13.46,13.46,11709.0
2024-02-22 12:15:00,13.47,13.49,13.46,13.48,9646.0,13.47,13.49,13.46,13.48,9646.0
2024-02-22 12:20:00,13.49,13.49,13.46,13.48,8461.0,13.49,13.49,13.46,13.48,8461.0
2024-02-22 12:25:00,13.48,13.49,13.47,13.47,12879.0,13.48,13.49,13.47,13.47,12879.0
2024-02-22 12:30:00,13.49,13.51,13.48,13.48,12019.0,13.49,13.51,13.48,13.48,12019.0
2024-02-22 12:35:00,13.48,13.49,13.46,13.49,11536.0,13.48,13.49,13.46,13.49,11536.0
2024-02-22 12:40:00,13.5,13.52,13.48,13.51,5841.0,13.5,13.52,13.48,13.51,5841.0
2024-02-22 12:45:00,13.5,13.51,13.48,13.48,9508.0,13.5,13.51,13.48,13.48,9508.0
2024-02-22 12:50:00,13.48,13.49,13.47,13.48,7094.0,13.48,13.49,13.47,13.48,7094.0
2024-02-22 12:55:00,13.48,13.49,13.47,13.48,8651.0,13.48,13.49,13.47,13.48,8651.0
2024-02-22 13:00:00,13.48,13.49,13.44,13.47,13833.0,13.48,13.49,13.44,13.47,13833.0
2024-02-22 13:05:00,13.47,13.47,13.46,13.47,2990.0,13.47,13.47,13.46,13.47,2990.0
2024-02-22 13:10:00,13.47,13.47,13.43,13.46,6869.0,13.47,13.47,13.43,13.46,6869.0
2024-02-22 13:15:00,13.46,13.47,13.44,13.44,12547.0,13.46,13.47,13.44,13.44,12547.0
2024-02-22 13:20:00,13.43,13.45,13.43,13.45,7095.0,13.43,13.45,13.43,13.45,7095.0
2024-02-22 13:25:00,13.43,13.43,13.41,13.41,12325.0,13.43,13.43,13.41,13.41,12325.0
2024-02-22 13:30:00,13.41,13.42,13.41,13.41,4903.0,13.41,13.42,13.41,13.41,4903.0
2024-02-22 13:35:00,13.41,13.44,13.41,13.44,6396.0,13.41,13.44,13.41,13.44,6396.0
2024-02-22 13:40:00,13.43,13.45,13.43,13.44,2952.0,13.43,13.45,13.43,13.44,2952.0
2024-02-22 13:45:00,13.44,13.45,13.44,13.45,6427.0,13.44,13.45,13.44,13.45,6427.0
2024-02-22 13:50:00,13.44,13.44,13.42,13.44,8631.0,13.44,13.44,13.42,13.44,8631.0
2024-02-22 13:55:00,13.42,13.43,13.42,13.42,6949.0,13.42,13.43,13.42,13.42,6949.0
2024-02-22 14:00:00,13.43,13.43,13.42,13.43,2321.0,13.43,13.43,13.42,13.43,2321.0
2024-02-22 14:05:00,13.43,13.43,13.41,13.41,7283.0,13.43,13.43,13.41,13.41,7283.0
2024-02-22 14:10:00,13.41,13.44,13.4,13.44,9416.0,13.41,13.44,13.4,13.44,9416.0
2024-02-22 14:15:00,13.44,13.46,13.43,13.45,7834.0,13.44,13.46,13.43,13.45,7834.0
2024-02-22 14:20:00,13.45,13.47,13.45,13.46,10075.0,13.45,13.47,13.45,13.46,10075.0
2024-02-22 14:25:00,13.46,13.46,13.43,13.43,4386.0,13.46,13.46,13.43,13.43,4386.0
2024-02-22 14:30:00,13.44,13.44,13.38,13.38,14765.0,13.44,13.44,13.38,13.38,14765.0
2024-02-22 14:35:00,13.38,13.39,13.34,13.38,43260.0,13.38,13.39,13.34,13.38,43260.0
2024-02-22 14:40:00,13.38,13.41,13.37,13.41,12216.0,13.38,13.41,13.37,13.41,12216.0
2024-02-22 14:45:00,13.41,13.42,13.38,13.42,11105.0,13.41,13.42,13.38,13.42,11105.0
2024-02-22 14:50:00,13.41,13.42,13.39,13.42,10969.0,13.41,13.42,13.39,13.42,10969.0
2024-02-22 14:55:00,13.43,13.44,13.39,13.43,11053.0,13.43,13.44,13.39,13.43,11053.0
2024-02-22 15:00:00,13.42,13.45,13.42,13.44,6817.0,13.42,13.45,13.42,13.44,6817.0
2024-02-22 15:05:00,13.44,13.44,13.4,13.4,7251.0,13.44,13.44,13.4,13.4,7251.0
2024-02-22 15:10:00,13.4,13.42,13.4,13.41,14252.0,13.4,13.42,13.4,13.41,14252.0
2024-02-22 15:15:00,13.41,13.42,13.39,13.42,12782.0,13.41,13.42,13.39,13.42,12782.0
2024-02-22 15:20:00,13.42,13.43,13.4,13.42,7559.0,13.42,13.43,13.4,13.42,7559.0
2024-02-22 15:25:00,13.42,13.44,13.4,13.4,39131.0,13.42,13.44,13.4,13.4,39131.0
2024-02-22 15:30:00,13.4,13.44,13.39,13.44,24102.0,13.4,13.44,13.39,13.44,24102.0
2024-02-22 15:35:00,13.43,13.44,13.42,13.43,8038.0,13.43,13.44,13.42,13.43,8038.0
2024-02-22 15:40:00,13.43,13.44,13.39,13.4,16081.0,13.43,13.44,13.39,13.4,16081.0
2024-02-22 15:45:00,13.39,13.39,13.33,13.35,46350.0,13.39,13.39,13.33,13.35,46350.0
2024-02-22 15:50:00,13.36,13.38,13.35,13.38,59046.0,13.36,13.38,13.35,13.38,59046.0
2024-02-22 15:55:00,13.38,13.39,13.35,13.36,94547.0,13.38,13.39,13.35,13.36,94547.0
2024-02-23 09:30:00,13.3,13.4,13.25,13.33,70765.0,13.3,13.4,13.25,13.33,70765.0
2024-02-23 09:35:00,13.34,13.35,13.21,13.23,40762.0,13.34,13.35,13.21,13.23,40762.0
2024-02-23 09:40:00,13.22,13.24,13.12,13.18,53473.0,13.22,13.24,13.12,13.18,53473.0
2024-02-23 09:45:00,13.19,13.26,13.17,13.24,38219.0,13.19,13.26,13.17,13.24,38219.0
2024-02-23 09:50:00,13.23,13.28,13.21,13.28,17557.0,13.23,13.28,13.21,13.28,17557.0
2024-02-23 09:55:00,13.28,13.3,13.25,13.27,22973.0,13.28,13.3,13.25,13.27,22973.0
2024-02-23 10:00:00,13.28,13.33,13.22,13.33,33425.0,13.28,13.33,13.22,13.33,33425.0
2024-02-23 10:05:00,13.33,13.35,13.27,13.29,22339.0,13.33,13.35,13.27,13.29,22339.0
2024-02-23 10:10:00,13.29,13.29,13.23,13.27,11035.0,13.29,13.29,13.23,13.27,11035.0
2024-02-23 10:15:00,13.27,13.29,13.24,13.25,20625.0,13.27,13.29,13.24,13.25,20625.0
2024-02-23 10:20:00,13.25,13.27,13.23,13.25,46916.0,13.25,13.27,13.23,13.25,46916.0
2024-02-23 10:25:00,13.25,13.29,13.24,13.24,9149.0,13.25,13.29,13.24,13.24,9149.0
2024-02-23 10:30:00,13.25,13.28,13.25,13.25,11703.0,13.25,13.28,13.25,13.25,11703.0
2024-02-23 10:35:00,13.26,13.32,13.26,13.32,24263.0,13.26,13.32,13.26,13.32,24263.0
2024-02-23 10:40:00,13.32,13.36,13.31,13.33,17175.0,13.32,13.36,13.31,13.33,17175.0
2024-02-23 10:45:00,13.33,13.37,13.28,13.36,17801.0,13.33,13.37,13.28,13.36,17801.0
2024-02-23 10:50:00,13.36,13.44,13.36,13.38,93045.0,13.36,13.44,13.36,13.38,93045.0
2024-02-23 10:55:00,13.38,13.39,13.35,13.37,12607.0,13.38,13.39,13.35,13.37,12607.0
2024-02-23 11:00:00,13.37,13.37,13.3,13.3,8022.0,13.37,13.37,13.3,13.3,8022.0
2024-02-23 11:05:00,13.31,13.36,13.29,13.35,9904.0,13.31,13.36,13.29,13.35,9904.0
2024-02-23 11:10:00,13.36,13.37,13.33,13.33,7816.0,13.36,13.37,13.33,13.33,7816.0
2024-02-23 11:15:00,13.33,13.42,13.32,13.41,34444.0,13.33,13.42,13.32,13.41,34444.0
2024-02-23 11:20:00,13.4,13.45,13.4,13.43,42913.0,13.4,13.45,13.4,13.43,42913.0
2024-02-23 11:25:00,13.44,13.53,13.43,13.5,60632.0,13.44,13.53,13.43,13.5,60632.0
2024-02-23 11:30:00,13.5,13.53,13.48,13.5,17433.0,13.5,13.53,13.48,13.5,17433.0
2024-02-23 11:35:00,13.5,13.55,13.5,13.54,12799.0,13.5,13.55,13.5,13.54,12799.0
2024-02-23 11:40:00,13.55,13.65,13.54,13.63,46308.0,13.55,13.65,13.54,13.63,46308.0
2024-02-23 11:45:00,13.63,13.65,13.59,13.63,57392.0,13.63,13.65,13.59,13.63,57392.0
2024-02-23 11:50:00,13.64,13.72,13.63,13.71,44735.0,13.64,13.72,13.63,13.71,44735.0
2024-02-23 11:55:00,13.7,13.79,13.7,13.73,91932.0,13.7,13.79,13.7,13.73,91932.0
2024-02-23 12:00:00,13.73,13.77,13.68,13.69,37001.0,13.73,13.77,13.68,13.69,37001.0
2024-02-23 12:05:00,13.69,13.69,13.6,13.63,87386.0,13.69,13.69,13.6,13.63,87386.0
2024-02-23 12:10:00,13.63,13.64,13.61,13.62,25339.0,13.63,13.64,13.61,13.62,25339.0
2024-02-23 12:15:00,13.62,13.62,13.58,13.58,11708.0,13.62,13.62,13.58,13.58,11708.0
2024-02-23 12:20:00,13.58,13.6,13.54,13.54,9128.0,13.58,13.6,13.54,13.54,9128.0
2024-02-23 12:25:00,13.54,13.57,13.53,13.54,44714.0,13.54,13.57,13.53,13.54,44714.0
2024-02-23 12:30:00,13.54,13.54,13.49,13.53,21407.0,13.54,13.54,13.49,13.53,21407.0
2024-02-23 12:35:00,13.53,13.58,13.5,13.58,15771.0,13.53,13.58,13.5,13.58,15771.0
2024-02-23 12:40:00,13.58,13.58,13.55,13.57,14143.0,13.58,13.58,13.55,13.57,14143.0
2024-02-23 12:45:00,13.57,13.59,13.57,13.57,7063.0,13.57,13.59,13.57,13.57,7063.0
2024-02-23 12:50:00,13.56,13.56,13.52,13.56,14762.0,13.56,13.56,13.52,13.56,14762.0
2024-02-23 12:55:00,13.56,13.58,13.53,13.58,18049.0,13.56,13.58,13.53,13.58,18049.0
2024-02-23 13:00:00,13.58,13.58,13.56,13.56,4774.0,13.58,13.58,13.56,13.56,4774.0
2024-02-23 13:05:00,13.57,13.57,13.55,13.55,3286.0,13.57,13.57,13.55,13.55,3286.0
2024-02-23 13:10:00,13.56,13.58,13.55,13.55,7488.0,13.56,13.58,13.55,13.55,7488.0
2024-02-23 13:15:00,13.54,13.56,13.54,13.56,3550.0,13.54,13.56,13.54,13.56,3550.0
2024-02-23 13:20:00,13.56,13.59,13.55,13.59,5242.0,13.56,13.59,13.55,13.59,5242.0
2024-02-23 13:25:00,13.59,13.59,13.57,13.57,9114.0,13.59,13.59,13.57,13.57,9114.0
2024-02-23 13:30:00,13.58,13.58,13.55,13.56,5981.0,13.58,13.58,13.55,13.56,5981.0
2024-02-23 13:35:00,13.56,13.56,13.54,13.55,3874.0,13.56,13.56,13.54,13.55,3874.0
2024-02-23 13:40:00,13.54,13.55,13.53,13.54,2220.0,13.54,13.55,13.53,13.54,2220.0
2024-02-23 13:45:00,13.54,13.57,13.53,13.55,7490.0,13.54,13.57,13.53,13.55,7490.0
2024-02-23 13:50:00,13.56,13.56,13.53,13.54,8449.0,13.56,13.56,13.53,13.54,8449.0
2024-02-23 13:55:00,13.53,13.57,13.53,13.56,5303.0,13.53,13.57,13.53,13.56,5303.0
2024-02-23 14:00:00,13.57,13.57,13.5,13.51,14721.0,13.57,13.57,13.5,13.51,14721.0
2024-02-23 14:05:00,13.51,13.53,13.51,13.51,13065.0,13.51,13.53,13.51,13.51,13065.0
2024-02-23 14:10:00,13.52,13.53,13.5,13.52,13290.0,13.52,13.53,13.5,13.52,13290.0
2024-02-23 14:15:00,13.53,13.55,13.51,13.54,13067.0,13.53,13.55,13.51,13.54,13067.0
2024-02-23 14:20:00,13.55,13.55,13.5,13.5,2029.0,13.55,13.55,13.5,13.5,2029.0
2024-02-23 14:25:00,13.51,13.52,13.49,13.5,15630.0,13.51,13.52,13.49,13.5,15630.0
2024-02-23 14:30:00,13.5,13.52,13.5,13.51,5321.0,13.5,13.52,13.5,13.51,5321.0
2024-02-23 14:35:00,13.51,13.51,13.49,13.5,8163.0,13.51,13.51,13.49,13.5,8163.0
2024-02-23 14:40:00,13.5,13.51,13.49,13.5,4813.0,13.5,13.51,13.49,13.5,4813.0
2024-02-23 14:45:00,13.49,13.52,13.49,13.49,24289.0,13.49,13.52,13.49,13.49,24289.0
2024-02-23 14:50:00,13.49,13.52,13.47,13.48,37913.0,13.49,13.52,13.47,13.48,37913.0
2024-02-23 14:55:00,13.48,13.48,13.46,13.48,8012.0,13.48,13.48,13.46,13.48,8012.0
2024-02-23 15:00:00,13.48,13.55,13.48,13.52,33269.0,13.48,13.55,13.48,13.52,33269.0
2024-02-23 15:05:00,13.52,13.53,13.51,13.52,6663.0,13.52,13.53,13.51,13.52,6663.0
2024-02-23 15:10:00,13.51,13.51,13.47,13.48,15335.0,13.51,13.51,13.47,13.48,15335.0
2024-02-23 15:15:00,13.47,13.49,13.45,13.49,11368.0,13.47,13.49,13.45,13.49,11368.0
2024-02-23 15:20:00,13.49,13.49,13.46,13.46,13022.0,13.49,13.49,13.46,13.46,13022.0
2024-02-23 15:25:00,13.46,13.5,13.46,13.47,6356.0,13.46,13.5,13.46,13.47,6356.0
2024-02-23 15:30:00,13.47,13.48,13.46,13.48,9075.0,13.47,13.48,13.46,13.48,9075.0
2024-02-23 15:35:00,13.49,13.5,13.48,13.5,9534.0,13.49,13.5,13.48,13.5,9534.0
2024-02-23 15:40:00,13.5,13.54,13.49,13.53,60785.0,13.5,13.54,13.49,13.53,60785.0
2024-02-23 15:45:00,13.53,13.53,13.5,13.52,26989.0,13.53,13.53,13.5,13.52,26989.0
2024-02-23 15:50:00,13.52,13.55,13.51,13.55,35999.0,13.52,13.55,13.51,13.55,35999.0
2024-02-23 15:55:00,13.54,13.55,13.51,13.51,80497.0,13.54,13.55,13.51,13.51,80497.0
2024-02-26 09:30:00,13.31,13.5,13.2,13.43,123707.0,13.31,13.5,13.2,13.43,123707.0
2024-02-26 09:35:00,13.4,13.49,13.39,13.44,28737.0,13.4,13.49,13.39,13.44,28737.0
2024-02-26 09:40:00,13.44,13.56,13.44,13.54,88121.0,13.44,13.56,13.44,13.54,88121.0
2024-02-26 09:45:00,13.54,13.63,13.53,13.63,58546.0,13.54,13.63,13.53,13.63,58546.0
2024-02-26 09:50:00,13.62,13.7,13.62,13.63,49438.0,13.62,13.7,13.62,13.63,49438.0
2024-02-26 09:55:00,13.63,13.66,13.59,13.62,30763.0,13.63,13.66,13.59,13.62,30763.0
2024-02-26 10:00:00,13.61,13.61,13.5,13.53,25081.0,13.61,13.61,13.5,13.53,25081.0
2024-02-26 10:05:00,13.53,13.55,13.51,13.51,7221.0,13.53,13.55,13.51,13.51,7221.0
2024-02-26 10:10:00,13.51,13.54,13.49,13.51,21591.0,13.51,13.54,13.49,13.51,21591.0
2024-02-26 10:15:00,13.5,13.51,13.45,13.47,22525.0,13.5,13.51,13.45,13.47,22525.0
2024-02-26 10:20:00,13.48,13.52,13.45,13.46,70214.0,13.48,13.52,13.45,13.46,70214.0
2024-02-26 10:25:00,13.46,13.52,13.46,13.49,11484.0,13.46,13.52,13.46,13.49,11484.0
2024-02-26 10:30:00,13.49,13.56,13.48,13.56,13537.0,13.49,13.56,13.48,13.56,13537.0
2024-02-26 10:35:00,13.55,13.55,13.48,13.48,41415.0,13.55,13.55,13.48,13.48,41415.0
2024-02-26 10:40:00,13.47,13.52,13.46,13.46,13150.0,13.47,13.52,13.46,13.46,13150.0
2024-02-26 10:45:00,13.46,13.55,13.46,13.54,18108.0,13.46,13.55,13.46,13.54,18108.0
2024-02-26 10:50:00,13.55,13.58,13.53,13.53,21837.0,13.55,13.58,13.53,13.53,21837.0
2024-02-26 10:55:00,13.53,13.54,13.49,13.52,11922.0,13.53,13.54,13.49,13.52,11922.0
2024-02-26 11:00:00,13.51,13.52,13.47,13.48,9638.0,13.51,13.52,13.47,13.48,9638.0
2024-02-26 11:05:00,13.48,13.52,13.47,13.51,24314.0,13.48,13.52,13.47,13.51,24314.0
2024-02-26 11:10:00,13.52,13.54,13.5,13.53,6421.0,13.52,13.54,13.5,13.53,6421.0
2024-02-26 11:15:00,13.53,13.56,13.51,13.53,17348.0,13.53,13.56,13.51,13.53,17348.0
2024-02-26 11:20:00,13.53,13.54,13.49,13.49,6814.0,13.53,13.54,13.49,13.49,6814.0
2024-02-26 11:25:00,13.5,13.53,13.49,13.52,5494.0,13.5,13.53,13.49,13.52,5494.0
2024-02-26 11:30:00,13.51,13.57,13.5,13.57,38218.0,13.51,13.57,13.5,13.57,38218.0
2024-02-26 11:35:00,13.57,13.59,13.52,13.57,13797.0,13.57,13.59,13.52,13.57,13797.0
2024-02-26 11:40:00,13.57,13.58,13.54,13.54,12538.0,13.57,13.58,13.54,13.54,12538.0
2024-02-26 11:45:00,13.53,13.54,13.5,13.52,12379.0,13.53,13.54,13.5,13.52,12379.0
2024-02-26 11:50:00,13.52,13.54,13.51,13.52,11946.0,13.52,13.54,13.51,13.52,11946.0
2024-02-26 11:55:00,13.51,13.55,13.51,13.53,11783.0,13.51,13.55,13.51,13.53,11783.0
2024-02-26 12:00:00,13.52,13.53,13.51,13.53,13720.0,13.52,13.53,13.51,13.53,13720.0
2024-02-26 12:05:00,13.54,13.55,13.52,13.52,14184.0,13.54,13.55,13.52,13.52,14184.0
2024-02-26 12:10:00,13.52,13.6,13.51,13.58,12676.0,13.52,13.6,13.51,13.58,12676.0
2024-02-26 12:15:00,13.58,13.58,13.53,13.54,10624.0,13.58,13.58,13.53,13.54,10624.0
2024-02-26 12:20:00,13.54,13.56,13.53,13.55,6444.0,13.54,13.56,13.53,13.55,6444.0
2024-02-26 12:25:00,13.55,13.58,13.54,13.57,15321.0,13.55,13.58,13.54,13.57,15321.0
2024-02-26 12:30:00,13.56,13.57,13.55,13.57,6707.0,13.56,13.57,13.55,13.57,6707.0
2024-02-26 12:35:00,13.57,13.58,13.55,13.57,10297.0,13.57,13.58,13.55,13.57,10297.0
2024-02-26 12:40:00,13.58,13.59,13.57,13.58,12321.0,13.58,13.59,13.57,13.58,12321.0
2024-02-26 12:45:00,13.57,13.59,13.56,13.56,6481.0,13.57,13.59,13.56,13.56,6481.0
2024-02-26 12:50:00,13.57,13.58,13.55,13.56,5799.0,13.57,13.58,13.55,13.56,5799.0
2024-02-26 12:55:00,13.55,13.58,13.55,13.58,11861.0,13.55,13.58,13.55,13.58,11861.0
2024-02-26 13:00:00,13.57,13.59,13.56,13.59,10098.0,13.57,13.59,13.56,13.59,10098.0
2024-02-26 13:05:00,13.58,13.59,13.57,13.58,5693.0,13.58,13.59,13.57,13.58,5693.0
2024-02-26 13:10:00,13.59,13.59,13.57,13.58,7276.0,13.59,13.59,13.57,13.58,7276.0
2024-02-26 13:15:00,13.58,13.59,13.55,13.55,3058.0,13.58,13.59,13.55,13.55,3058.0
2024-02-26 13:20:00,13.55,13.6,13.55,13.59,25578.0,13.55,13.6,13.55,13.59,25578.0
2024-02-26 13:25:00,13.59,13.65,13.58,13.63,57323.0,13.59,13.65,13.58,13.63,57323.0
2024-02-26 13:30:00,13.63,13.66,13.62,13.63,24201.0,13.63,13.66,13.62,13.63,24201.0
2024-02-26 13:35:00,13.63,13.69,13.62,13.69,34326.0,13.63,13.69,13.62,13.69,34326.0
2024-02-26 13:40:00,13.69,13.74,13.68,13.71,45574.0,13.69,13.74,13.68,13.71,45574.0
2024-02-26 13:45:00,13.71,13.75,13.69,13.7,32984.0,13.71,13.75,13.69,13.7,32984.0
2024-02-26 13:50:00,13.69,13.71,13.67,13.68,21062.0,13.69,13.71,13.67,13.68,21062.0
2024-02-26 13:55:00,13.68,13.69,13.66,13.68,13096.0,13.68,13.69,13.66,13.68,13096.0
2024-02-26 14:00:00,13.67,13.69,13.66,13.68,18352.0,13.67,13.69,13.66,13.68,18352.0
2024-02-26 14:05:00,13.68,13.68,13.64,13.65,7320.0,13.68,13.68,13.64,13.65,7320.0
2024-02-26 14:10:00,13.65,13.65,13.63,13.63,8138.0,13.65,13.65,13.63,13.63,8138.0
2024-02-26 14:15:00,13.63,13.67,13.63,13.64,17912.0,13.63,13.67,13.63,13.64,17912.0
2024-02-26 14:20:00,13.65,13.69,13.64,13.69,19714.0,13.65,13.69,13.64,13.69,19714.0
2024-02-26 14:25:00,13.7,13.71,13.67,13.68,14158.0,13.7,13.71,13.67,13.68,14158.0
2024-02-26 14:30:00,13.67,13.7,13.65,13.66,12127.0,13.67,13.7,13.65,13.66,12127.0
2024-02-26 14:35:00,13.65,13.67,13.64,13.66,20497.0,13.65,13.67,13.64,13.66,20497.0
2024-02-26 14:40:00,13.66,13.67,13.64,13.65,8087.0,13.66,13.67,13.64,13.65,8087.0
2024-02-26 14:45:00,13.64,13.65,13.63,13.63,6148.0,13.64,13.65,13.63,13.63,6148.0
2024-02-26 14:50:00,13.63,13.66,13.62,13.63,19261.0,13.63,13.66,13.62,13.63,19261.0
2024-02-26 14:55:00,13.63,13.66,13.63,13.63,11778.0,13.63,13.66,13.63,13.63,11778.0
2024-02-26 15:00:00,13.64,13.65,13.63,13.64,7409.0,13.64,13.65,13.63,13.64,7409.0
2024-02-26 15:05:00,13.65,13.66,13.63,13.66,11789.0,13.65,13.66,13.63,13.66,11789.0
2024-02-26 15:10:00,13.66,13.68,13.64,13.68,18091.0,13.66,13.68,13.64,13.68,18091.0
2024-02-26 15:15:00,13.67,13.68,13.64,13.65,10230.0,13.67,13.68,13.64,13.65,10230.0
2024-02-26 15:20:00,13.66,13.66,13.63,13.66,29801.0,13.66,13.66,13.63,13.66,29801.0
2024-02-26 15:25:00,13.66,13.67,13.64,13.64,18991.0,13.66,13.67,13.64,13.64,18991.0
2024-02-26 15:30:00,13.65,13.65,13.62,13.63,19931.0,13.65,13.65,13.62,13.63,19931.0
2024-02-26 15:35:00,13.63,13.66,13.62,13.65,16663.0,13.63,13.66,13.62,13.65,16663.0
2024-02-26 15:40:00,13.65,13.66,13.64,13.66,25703.0,13.65,13.66,13.64,13.66,25703.0
2024-02-26 15:45:00,13.66,13.67,13.64,13.66,32941.0,13.66,13.67,13.64,13.66,32941.0
2024-02-26 15:50:00,13.66,13.68,13.63,13.68,100446.0,13.66,13.68,13.63,13.68,100446.0
2024-02-26 15:55:00,13.68,13.68,13.65,13.68,85155.0,13.68,13.68,13.65,13.68,85155.0
2024-02-27 09:30:00,13.7,13.89,13.68,13.85,106261.0,13.7,13.89,13.68,13.85,106261.0
2024-02-27 09:35:00,13.85,14.03,13.82,13.98,128587.0,13.85,14.03,13.82,13.98,128587.0
2024-02-27 09:40:00,13.98,13.99,13.89,13.96,78037.0,13.98,13.99,13.89,13.96,78037.0
2024-02-27 09:45:00,13.96,14.02,13.91,13.98,38914.0,13.96,14.02,13.91,13.98,38914.0
2024-02-27 09:50:00,13.96,14.05,13.94,13.95,49063.0,13.96,14.05,13.94,13.95,49063.0
2024-02-27 09:55:00,13.95,13.98,13.92,13.98,33410.0,13.95,13.98,13.92,13.98,33410.0
2024-02-27 10:00:00,13.97,14.08,13.95,14.08,21210.0,13.97,14.08,13.95,14.08,21210.0
2024-02-27 10:05:00,14.08,14.1,14.01,14.08,38934.0,14.08,14.1,14.01,14.08,38934.0
2024-02-27 10:10:00,14.06,14.1,14.02,14.07,23706.0,14.06,14.1,14.02,14.07,23706.0
2024-02-27 10:15:00,14.07,14.12,14.03,14.06,41690.0,14.07,14.12,14.03,14.06,41690.0
2024-02-27 10:20:00,14.06,14.06,13.97,13.99,40049.0,14.06,14.06,13.97,13.99,40049.0
2024-02-27 10:25:00,13.98,14.0,13.93,13.98,23888.0,13.98,14.0,13.93,13.98,23888.0
2024-02-27 10:30:00,13.98,14.05,13.96,14.02,37689.0,13.98,14.05,13.96,14.02,37689.0
2024-02-27 10:35:00,14.03,14.05,14.0,14.02,31534.0,14.03,14.05,14.0,14.02,31534.0
2024-02-27 10:40:00,14.03,14.1,14.01,14.02,16556.0,14.03,14.1,14.01,14.02,16556.0
2024-02-27 10:45:00,14.01,14.09,14.0,14.09,14254.0,14.01,14.09,14.0,14.09,14254.0
2024-02-27 10:50:00,14.09,14.11,14.04,14.07,32911.0,14.09,14.11,14.04,14.07,32911.0
2024-02-27 10:55:00,14.07,14.12,14.06,14.08,27076.0,14.07,14.12,14.06,14.08,27076.0
2024-02-27 11:00:00,14.11,14.17,14.1,14.16,26922.0,14.11,14.17,14.1,14.16,26922.0
2024-02-27 11:05:00,14.16,14.21,14.13,14.19,51527.0,14.16,14.21,14.13,14.19,51527.0
2024-02-27 11:10:00,14.19,14.2,14.16,14.17,28494.0,14.19,14.2,14.16,14.17,28494.0
2024-02-27 11:15:00,14.16,14.18,14.13,14.18,20012.0,14.16,14.18,14.13,14.18,20012.0
2024-02-27 11:20:00,14.18,14.2,14.13,14.19,16613.0,14.18,14.2,14.13,14.19,16613.0
2024-02-27 11:25:00,14.19,14.25,14.19,14.21,16418.0,14.19,14.25,14.19,14.21,16418.0
2024-02-27 11:30:00,14.21,14.25,14.18,14.21,60978.0,14.21,14.25,14.18,14.21,60978.0
2024-02-27 11:35:00,14.21,14.27,14.21,14.26,39439.0,14.21,14.27,14.21,14.26,39439.0
2024-02-27 11:40:00,14.27,14.3,14.2,14.21,45270.0,14.27,14.3,14.2,14.21,45270.0
2024-02-27 11:45:00,14.22,14.25,14.21,14.23,18967.0,14.22,14.25,14.21,14.23,18967.0
2024-02-27 11:50:00,14.24,14.25,14.2,14.21,34095.0,14.24,14.25,14.2,14.21,34095.0
2024-02-27 11:55:00,14.21,14.24,14.2,14.21,18520.0,14.21,14.24,14.2,14.21,18520.0
2024-02-27 12:00:00,14.21,14.22,14.16,14.18,37473.0,14.21,14.22,14.16,14.18,37473.0
2024-02-27 12:05:00,14.19,14.24,14.18,14.21,20943.0,14.19,14.24,14.18,14.21,20943.0
2024-02-27 12:10:00,14.2,14.21,14.15,14.16,12399.0,14.2,14.21,14.15,14.16,12399.0
2024-02-27 12:15:00,14.16,14.18,14.14,14.16,24104.0,14.16,14.18,14.14,14.16,24104.0
2024-02-27 12:20:00,14.16,14.16,14.08,14.09,22609.0,14.16,14.16,14.08,14.09,22609.0
2024-02-27 12:25:00,14.09,14.1,14.06,14.06,8831.0,14.09,14.1,14.06,14.06,8831.0
2024-02-27 12:30:00,14.06,14.07,14.04,14.05,15128.0,14.06,14.07,14.04,14.05,15128.0
2024-02-27 12:35:00,14.06,14.08,14.01,14.02,11614.0,14.06,14.08,14.01,14.02,11614.0
2024-02-27 12:40:00,14.02,14.02,13.99,14.0,31010.0,14.02,14.02,13.99,14.0,31010.0
2024-02-27 12:45:00,14.0,14.0,13.95,13.95,15390.0,14.0,14.0,13.95,13.95,15390.0
2024-02-27 12:50:00,13.95,13.96,13.93,13.94,11920.0,13.95,13.96,13.93,13.94,11920.0
2024-02-27 12:55:00,13.93,13.94,13.9,13.94,44213.0,13.93,13.94,13.9,13.94,44213.0
2024-02-27 13:00:00,13.93,13.96,13.91,13.94,19483.0,13.93,13.96,13.91,13.94,19483.0
2024-02-27 13:05:00,13.95,13.99,13.94,13.96,24915.0,13.95,13.99,13.94,13.96,24915.0
2024-02-27 13:10:00,13.97,13.99,13.95,13.96,7619.0,13.97,13.99,13.95,13.96,7619.0
2024-02-27 13:15:00,13.96,13.99,13.95,13.97,19001.0,13.96,13.99,13.95,13.97,19001.0
2024-02-27 13:20:00,13.96,13.98,13.96,13.96,8835.0,13.96,13.98,13.96,13.96,8835.0
2024-02-27 13:25:00,13.96,13.97,13.93,13.94,5299.0,13.96,13.97,13.93,13.94,5299.0
2024-02-27 13:30:00,13.93,13.95,13.93,13.95,7424.0,13.93,13.95,13.93,13.95,7424.0
2024-02-27 13:35:00,13.95,13.96,13.95,13.95,3150.0,13.95,13.96,13.95,13.95,3150.0
2024-02-27 13:40:00,13.96,13.98,13.93,13.93,9661.0,13.96,13.98,13.93,13.93,9661.0
2024-02-27 13:45:00,13.94,13.95,13.93,13.95,12087.0,13.94,13.95,13.93,13.95,12087.0
2024-02-27 13:50:00,13.94,13.98,13.94,13.98,7101.0,13.94,13.98,13.94,13.98,7101.0
2024-02-27 13:55:00,13.98,14.0,13.97,14.0,12197.0,13.98,14.0,13.97,14.0,12197.0
2024-02-27 14:00:00,13.99,14.0,13.97,13.98,4244.0,13.99,14.0,13.97,13.98,4244.0
2024-02-27 14:05:00,13.98,13.99,13.97,13.99,5387.0,13.98,13.99,13.97,13.99,5387.0
2024-02-27 14:10:00,13.99,13.99,13.96,13.99,8142.0,13.99,13.99,13.96,13.99,8142.0
2024-02-27 14:15:00,13.99,14.0,13.98,13.99,10881.0,13.99,14.0,13.98,13.99,10881.0
2024-02-27 14:20:00,13.99,14.02,13.98,14.02,9536.0,13.99,14.02,13.98,14.02,9536.0
2024-02-27 14:25:00,14.02,14.04,14.01,14.04,9872.0,14.02,14.04,14.01,14.04,9872.0
2024-02-27 14:30:00,14.04,14.04,14.0,14.0,23382.0,14.04,14.04,14.0,14.0,23382.0
2024-02-27 14:35:00,14.0,14.01,13.98,14.0,12323.0,14.0,14.01,13.98,14.0,12323.0
2024-02-27 14:40:00,14.0,14.0,13.97,14.0,14079.0,14.0,14.0,13.97,14.0,14079.0
2024-02-27 14:45:00,14.0,14.0,13.95,13.95,16916.0,14.0,14.0,13.95,13.95,16916.0
2024-02-27 14:50:00,13.95,14.04,13.95,14.02,16305.0,13.95,14.04,13.95,14.02,16305.0
2024-02-27 14:55:00,14.02,14.05,14.01,14.05,16192.0,14.02,14.05,14.01,14.05,16192.0
2024-02-27 15:00:00,14.04,14.08,14.04,14.08,17786.0,14.04,14.08,14.04,14.08,17786.0
2024-02-27 15:05:00,14.08,14.11,14.07,14.11,19812.0,14.08,14.11,14.07,14.11,19812.0
2024-02-27 15:10:00,14.11,14.13,14.11,14.12,16636.0,14.11,14.13,14.11,14.12,16636.0
2024-02-27 15:15:00,14.12,14.12,14.1,14.11,7775.0,14.12,14.12,14.1,14.11,7775.0
2024-02-27 15:20:00,14.11,14.13,14.09,14.13,22547.0,14.11,14.13,14.09,14.13,22547.0
2024-02-27 15:25:00,14.13,14.13,14.11,14.13,19200.0,14.13,14.13,14.11,14.13,19200.0
2024-02-27 15:30:00,14.12,14.14,14.1,14.14,23389.0,14.12,14.14,14.1,14.14,23389.0
2024-02-27 15:35:00,14.14,14.19,14.14,14.19,18936.0,14.14,14.19,14.14,14.19,18936.0
2024-02-27 15:40:00,14.18,14.2,14.16,14.2,23168.0,14.18,14.2,14.16,14.2,23168.0
2024-02-27 15:45:00,14.19,14.2,14.16,14.18,35804.0,14.19,14.2,14.16,14.18,35804.0
2024-02-27 15:50:00,14.19,14.22,14.17,14.21,89312.0,14.19,14.22,14.17,14.21,89312.0
2024-02-27 15:55:00,14.21,14.23,14.2,14.2,89003.0,14.21,14.23,14.2,14.2,89003.0
2024-02-28 09:30:00,14.0,14.1,13.89,13.98,131430.0,14.0,14.1,13.89,13.98,131430.0
2024-02-28 09:35:00,14.0,14.07,13.98,14.04,37874.0,14.0,14.07,13.98,14.04,37874.0
2024-02-28 09:40:00,14.06,14.27,14.05,14.16,91002.0,14.06,14.27,14.05,14.16,91002.0
2024-02-28 09:45:00,14.17,14.19,14.1,14.13,35653.0,14.17,14.19,14.1,14.13,35653.0
2024-02-28 09:50:00,14.13,14.19,14.11,14.19,20132.0,14.13,14.19,14.11,14.19,20132.0
2024-02-28 09:55:00,14.18,14.25,14.16,14.23,57911.0,14.18,14.25,14.16,14.23,57911.0
2024-02-28 10:00:00,14.23,14.34,14.19,14.31,108544.0,14.23,14.34,14.19,14.31,108544.0
2024-02-28 10:05:00,14.29,14.37,14.25,14.35,42521.0,14.29,14.37,14.25,14.35,42521.0
2024-02-28 10:10:00,14.35,14.37,14.27,14.28,34560.0,14.35,14.37,14.27,14.28,34560.0
2024-02-28 10:15:00,14.27,14.32,14.23,14.26,27142.0,14.27,14.32,14.23,14.26,27142.0
2024-02-28 10:20:00,14.27,14.3,14.22,14.26,48522.0,14.27,14.3,14.22,14.26,48522.0
2024-02-28 10:25:00,14.27,14.31,14.22,14.23,28135.0,14.27,14.31,14.22,14.23,28135.0
2024-02-28 10:30:00,14.22,14.3,14.22,14.29,14130.0,14.22,14.3,14.22,14.29,14130.0
2024-02-28 10:35:00,14.3,14.31,14.24,14.24,9652.0,14.3,14.31,14.24,14.24,9652.0
2024-02-28 10:40:00,14.26,14.26,14.21,14.26,10881.0,14.26,14.26,14.21,14.26,10881.0
2024-02-28 10:45:00,14.27,14.3,14.24,14.27,25322.0,14.27,14.3,14.24,14.27,25322.0
2024-02-28 10:50:00,14.28,14.35,14.28,14.28,21371.0,14.28,14.35,14.28,14.28,21371.0
2024-02-28 10:55:00,14.28,14.3,14.27,14.28,7390.0,14.28,14.3,14.27,14.28,7390.0
2024-02-28 11:00:00,14.28,14.31,14.28,14.31,21911.0,14.28,14.31,14.28,14.31,21911.0
2024-02-28 11:05:00,14.31,14.35,14.31,14.32,7717.0,14.31,14.35,14.31,14.32,7717.0
2024-02-28 11:10:00,14.32,14.45,14.32,14.44,53809.0,14.32,14.45,14.32,14.44,53809.0
2024-02-28 11:15:00,14.45,14.47,14.37,14.38,24294.0,14.45,14.47,14.37,14.38,24294.0
2024-02-28 11:20:00,14.38,14.41,14.35,14.35,15852.0,14.38,14.41,14.35,14.35,15852.0
2024-02-28 11:25:00,14.36,14.38,14.36,14.37,8707.0,14.36,14.38,14.36,14.37,8707.0
2024-02-28 11:30:00,14.36,14.38,14.29,14.29,21321.0,14.36,14.38,14.29,14.29,21321.0
2024-02-28 11:35:00,14.3,14.33,14.29,14.32,9999.0,14.3,14.33,14.29,14.32,9999.0
2024-02-28 11:40:00,14.32,14.34,14.31,14.34,5743.0,14.32,14.34,14.31,14.34,5743.0
2024-02-28 11:45:00,14.34,14.38,14.32,14.37,8605.0,14.34,14.38,14.32,14.37,8605.0
2024-02-28 11:50:00,14.37,14.4,14.36,14.38,10053.0,14.37,14.4,14.36,14.38,10053.0
2024-02-28 11:55:00,14.37,14.4,14.37,14.39,10281.0,14.37,14.4,14.37,14.39,10281.0
2024-02-28 12:00:00,14.39,14.46,14.38,14.44,25063.0,14.39,14.46,14.38,14.44,25063.0
2024-02-28 12:05:00,14.43,14.44,14.4,14.41,11941.0,14.43,14.44,14.4,14.41,11941.0
2024-02-28 12:10:00,14.41,14.42,14.4,14.41,7426.0,14.41,14.42,14.4,14.41,7426.0
2024-02-28 12:15:00,14.41,14.41,14.36,14.37,11507.0,14.41,14.41,14.36,14.37,11507.0
2024-02-28 12:20:00,14.36,14.38,14.35,14.37,15764.0,14.36,14.38,14.35,14.37,15764.0
2024-02-28 12:25:00,14.36,14.36,14.32,14.33,11585.0,14.36,14.36,14.32,14.33,11585.0
2024-02-28 12:30:00,14.32,14.32,14.27,14.28,7046.0,14.32,14.32,14.27,14.28,7046.0
2024-02-28 12:35:00,14.29,14.29,14.18,14.18,42721.0,14.29,14.29,14.18,14.18,42721.0
2024-02-28 12:40:00,14.19,14.23,14.16,14.23,26662.0,14.19,14.23,14.16,14.23,26662.0
2024-02-28 12:45:00,14.23,14.26,14.22,14.24,13535.0,14.23,14.26,14.22,14.24,13535.0
2024-02-28 12:50:00,14.25,14.27,14.25,14.27,5867.0,14.25,14.27,14.25,14.27,5867.0
2024-02-28 12:55:00,14.27,14.3,14.26,14.27,10659.0,14.27,14.3,14.26,14.27,10659.0
2024-02-28 13:00:00,14.27,14.32,14.26,14.26,14042.0,14.27,14.32,14.26,14.26,14042.0
2024-02-28 13:05:00,14.26,14.26,14.22,14.23,11287.0,14.26,14.26,14.22,14.23,11287.0
2024-02-28 13:10:00,14.23,14.23,14.19,14.21,9680.0,14.23,14.23,14.19,14.21,9680.0
2024-02-28 13:15:00,14.21,14.22,14.18,14.2,12649.0,14.21,14.22,14.18,14.2,12649.0
2024-02-28 13:20:00,14.19,14.23,14.19,14.23,9336.0,14.19,14.23,14.19,14.23,9336.0
2024-02-28 13:25:00,14.23,14.25,14.21,14.25,13787.0,14.23,14.25,14.21,14.25,13787.0
2024-02-28 13:30:00,14.25,14.26,14.2,14.2,6869.0,14.25,14.26,14.2,14.2,6869.0
2024-02-28 13:35:00,14.2,14.21,14.18,14.19,14272.0,14.2,14.21,14.18,14.19,14272.0
2024-02-28 13:40:00,14.2,14.22,14.19,14.2,12373.0,14.2,14.22,14.19,14.2,12373.0
2024-02-28 13:45:00,14.2,14.2,14.15,14.15,20065.0,14.2,14.2,14.15,14.15,20065.0
2024-02-28 13:50:00,14.15,14.16,14.1,14.12,19380.0,14.15,14.16,14.1,14.12,19380.0
2024-02-28 13:55:00,14.11,14.14,14.1,14.14,6571.0,14.11,14.14,14.1,14.14,6571.0
2024-02-28 14:00:00,14.14,14.14,14.11,14.12,5673.0,14.14,14.14,14.11,14.12,5673.0
2024-02-28 14:05:00,14.11,14.12,14.08,14.09,20781.0,14.11,14.12,14.08,14.09,20781.0
2024-02-28 14:10:00,14.09,14.09,14.04,14.05,10839.0,14.09,14.09,14.04,14.05,10839.0
2024-02-28 14:15:00,14.04,14.07,14.03,14.06,20134.0,14.04,14.07,14.03,14.06,20134.0
2024-02-28 14:20:00,14.06,14.06,14.04,14.04,10108.0,14.06,14.06,14.04,14.04,10108.0
2024-02-28 14:25:00,14.04,14.07,14.04,14.07,10472.0,14.04,14.07,14.04,14.07,10472.0
2024-02-28 14:30:00,14.06,14.06,14.01,14.04,13534.0,14.06,14.06,14.01,14.04,13534.0
2024-02-28 14:35:00,14.02,14.03,14.01,14.02,5787.0,14.02,14.03,14.01,14.02,5787.0
2024-02-28 14:40:00,14.02,14.07,14.02,14.07,37839.0,14.02,14.07,14.02,14.07,37839.0
2024-02-28 14:45:00,14.07,14.08,14.04,14.08,21118.0,14.07,14.08,14.04,14.08,21118.0
2024-02-28 14:50:00,14.07,14.08,14.05,14.08,11581.0,14.07,14.08,14.05,14.08,11581.0
2024-02-28 14:55:00,14.09,14.1,14.07,14.09,15916.0,14.09,14.1,14.07,14.09,15916.0
2024-02-28 15:00:00,14.09,14.11,14.08,14.1,15503.0,14.09,14.11,14.08,14.1,15503.0
2024-02-28 15:05:00,14.11,14.13,14.09,14.1,7983.0,14.11,14.13,14.09,14.1,7983.0
2024-02-28 15:10:00,14.09,14.14,14.09,14.11,10495.0,14.09,14.14,14.09,14.11,10495.0
2024-02-28 15:15:00,14.11,14.12,14.1,14.12,8762.0,14.11,14.12,14.1,14.12,8762.0
2024-02-28 15:20:00,14.12,14.12,14.08,14.08,13271.0,14.12,14.12,14.08,14.08,13271.0
2024-02-28 15:25:00,14.09,14.09,14.06,14.07,4742.0,14.09,14.09,14.06,14.07,4742.0
2024-02-28 15:30:00,14.06,14.09,14.05,14.09,19888.0,14.06,14.09,14.05,14.09,19888.0
2024-02-28 15:35:00,14.09,14.14,14.09,14.14,12350.0,14.09,14.14,14.09,14.14,12350.0
2024-02-28 15:40:00,14.14,14.18,14.13,14.15,57125.0,14.14,14.18,14.13,14.15,57125.0
2024-02-28 15:45:00,14.15,14.19,14.14,14.18,31291.0,14.15,14.19,14.14,14.18,31291.0
2024-02-28 15:50:00,14.18,14.22,14.16,14.22,73486.0,14.18,14.22,14.16,14.22,73486.0
2024-02-28 15:55:00,14.22,14.25,14.21,14.25,132114.0,14.22,14.25,14.21,14.25,132114.0
2024-02-29 09:30:00,14.34,14.46,14.31,14.38,107831.0,14.34,14.46,14.31,14.38,107831.0
2024-02-29 09:35:00,14.37,14.47,14.3,14.45,36750.0,14.37,14.47,14.3,14.45,36750.0
2024-02-29 09:40:00,14.46,14.65,14.46,14.58,110649.0,14.46,14.65,14.46,14.58,110649.0
2024-02-29 09:45:00,14.58,14.58,14.47,14.54,31147.0,14.58,14.58,14.47,14.54,31147.0
2024-02-29 09:50:00,14.55,14.61,14.44,14.45,38545.0,14.55,14.61,14.44,14.45,38545.0
2024-02-29 09:55:00,14.46,14.51,14.44,14.47,23704.0,14.46,14.51,14.44,14.47,23704.0
2024-02-29 10:00:00,14.48,14.48,14.38,14.46,27095.0,14.48,14.48,14.38,14.46,27095.0
2024-02-29 10:05:00,14.46,14.47,14.34,14.38,14372.0,14.46,14.47,14.34,14.38,14372.0
2024-02-29 10:10:00,14.38,14.38,14.27,14.27,24797.0,14.38,14.38,14.27,14.27,24797.0
2024-02-29 10:15:00,14.27,14.36,14.27,14.35,6986.0,14.27,14.36,14.27,14.35,6986.0
2024-02-29 10:20:00,14.36,14.39,14.35,14.37,14513.0,14.36,14.39,14.35,14.37,14513.0
2024-02-29 10:25:00,14.37,14.4,14.33,14.39,25964.0,14.37,14.4,14.33,14.39,25964.0
2024-02-29 10:30:00,14.4,14.43,14.36,14.38,9435.0,14.4,14.43,14.36,14.38,9435.0
2024-02-29 10:35:00,14.38,14.38,14.31,14.35,20283.0,14.38,14.38,14.31,14.35,20283.0
2024-02-29 10:40:00,14.34,14.35,14.28,14.28,22477.0,14.34,14.35,14.28,14.28,22477.0
2024-02-29 10:45:00,14.28,14.38,14.26,14.37,16387.0,14.28,14.38,14.26,14.37,16387.0
2024-02-29 10:50:00,14.37,14.39,14.34,14.35,16953.0,14.37,14.39,14.34,14.35,16953.0
2024-02-29 10:55:00,14.32,14.34,14.3,14.31,8628.0,14.32,14.34,14.3,14.31,8628.0
2024-02-29 11:00:00,14.31,14.33,14.24,14.27,20126.0,14.31,14.33,14.24,14.27,20126.0
2024-02-29 11:05:00,14.27,14.28,14.19,14.19,16796.0,14.27,14.28,14.19,14.19,16796.0
2024-02-29 11:10:00,14.18,14.22,14.17,14.17,17461.0,14.18,14.22,14.17,14.17,17461.0
2024-02-29 11:15:00,14.18,14.21,14.15,14.18,15327.0,14.18,14.21,14.15,14.18,15327.0
2024-02-29 11:20:00,14.17,14.2,14.14,14.14,24446.0,14.17,14.2,14.14,14.14,24446.0
2024-02-29 11:25:00,14.13,14.15,14.08,14.09,21185.0,14.13,14.15,14.08,14.09,21185.0
2024-02-29 11:30:00,14.09,14.15,14.05,14.12,47531.0,14.09,14.15,14.05,14.12,47531.0
2024-02-29 11:35:00,14.12,14.16,14.09,14.09,28406.0,14.12,14.16,14.09,14.09,28406.0
2024-02-29 11:40:00,14.08,14.16,14.06,14.16,21774.0,14.08,14.16,14.06,14.16,21774.0
2024-02-29 11:45:00,14.16,14.24,14.15,14.23,31466.0,14.16,14.24,14.15,14.23,31466.0
2024-02-29 11:50:00,14.24,14.24,14.2,14.22,18005.0,14.24,14.24,14.2,14.22,18005.0
2024-02-29 11:55:00,14.23,14.31,14.22,14.28,73980.0,14.23,14.31,14.22,14.28,73980.0
2024-02-29 12:00:00,14.28,14.31,14.26,14.27,20707.0,14.28,14.31,14.26,14.27,20707.0
2024-02-29 12:05:00,14.27,14.29,14.25,14.29,10666.0,14.27,14.29,14.25,14.29,10666.0
2024-02-29 12:10:00,14.29,14.32,14.28,14.3,14137.0,14.29,14.32,14.28,14.3,14137.0
2024-02-29 12:15:00,14.31,14.33,14.27,14.28,15278.0,14.31,14.33,14.27,14.28,15278.0
2024-02-29 12:20:00,14.27,14.28,14.24,14.26,8553.0,14.27,14.28,14.24,14.26,8553.0
2024-02-29 12:25:00,14.26,14.27,14.19,14.19,11876.0,14.26,14.27,14.19,14.19,11876.0
2024-02-29 12:30:00,14.2,14.23,14.16,14.17,13806.0,14.2,14.23,14.16,14.17,13806.0
2024-02-29 12:35:00,14.17,14.18,14.11,14.14,25144.0,14.17,14.18,14.11,14.14,25144.0
2024-02-29 12:40:00,14.15,14.16,14.12,14.15,10453.0,14.15,14.16,14.12,14.15,10453.0
2024-02-29 12:45:00,14.15,14.16,14.12,14.13,6625.0,14.15,14.16,14.12,14.13,6625.0
2024-02-29 12:50:00,14.12,14.15,14.1,14.15,15872.0,14.12,14.15,14.1,14.15,15872.0
2024-02-29 12:55:00,14.15,14.15,14.1,14.12,3689.0,14.15,14.15,14.1,14.12,3689.0
2024-02-29 13:00:00,14.11,14.15,14.1,14.11,12618.0,14.11,14.15,14.1,14.11,12618.0
2024-02-29 13:05:00,14.1,14.11,14.03,14.05,33360.0,14.1,14.11,14.03,14.05,33360.0
2024-02-29 13:10:00,14.05,14.11,14.04,14.09,12320.0,14.05,14.11,14.04,14.09,12320.0
2024-02-29 13:15:00,14.09,14.14,14.06,14.13,24170.0,14.09,14.14,14.06,14.13,24170.0
2024-02-29 13:20:00,14.13,14.15,14.11,14.11,11925.0,14.13,14.15,14.11,14.11,11925.0
2024-02-29 13:25:00,14.12,14.14,14.11,14.14,2394.0,14.12,14.14,14.11,14.14,2394.0
2024-02-29 13:30:00,14.14,14.14,14.11,14.11,5042.0,14.14,14.14,14.11,14.11,5042.0
2024-02-29 13:35:00,14.11,14.13,14.09,14.09,10013.0,14.11,14.13,14.09,14.09,10013.0
2024-02-29 13:40:00,14.09,14.15,14.08,14.14,9559.0,14.09,14.15,14.08,14.14,9559.0
2024-02-29 13:45:00,14.15,14.15,14.11,14.12,5937.0,14.15,14.15,14.11,14.12,5937.0
2024-02-29 13:50:00,14.11,14.14,14.11,14.13,10327.0,14.11,14.14,14.11,14.13,10327.0
2024-02-29 13:55:00,14.14,14.18,14.13,14.18,6057.0,14.14,14.18,14.13,14.18,6057.0
2024-02-29 14:00:00,14.17,14.17,14.13,14.16,4505.0,14.17,14.17,14.13,14.16,4505.0
2024-02-29 14:05:00,14.15,14.15,14.13,14.14,6934.0,14.15,14.15,14.13,14.14,6934.0
2024-02-29 14:10:00,14.14,14.16,14.11,14.11,9301.0,14.14,14.16,14.11,14.11,9301.0
2024-02-29 14:15:00,14.11,14.14,14.1,14.14,4704.0,14.11,14.14,14.1,14.14,4704.0
2024-02-29 14:20:00,14.15,14.15,14.11,14.12,6702.0,14.15,14.15,14.11,14.12,6702.0
2024-02-29 14:25:00,14.11,14.11,14.09,14.1,7776.0,14.11,14.11,14.09,14.1,7776.0
2024-02-29 14:30:00,14.11,14.16,14.1,14.15,22215.0,14.11,14.16,14.1,14.15,22215.0
2024-02-29 14:35:00,14.14,14.15,14.14,14.14,6119.0,14.14,14.15,14.14,14.14,6119.0
2024-02-29 14:40:00,14.15,14.15,14.12,14.14,10372.0,14.15,14.15,14.12,14.14,10372.0
2024-02-29 14:45:00,14.13,14.13,14.1,14.11,13931.0,14.13,14.13,14.1,14.11,13931.0
2024-02-29 14:50:00,14.11,14.11,14.08,14.09,12177.0,14.11,14.11,14.08,14.09,12177.0
2024-02-29 14:55:00,14.09,14.1,14.07,14.1,9557.0,14.09,14.1,14.07,14.1,9557.0
2024-02-29 15:00:00,14.11,14.18,14.1,14.18,18286.0,14.11,14.18,14.1,14.18,18286.0
2024-02-29 15:05:00,14.19,14.19,14.13,14.14,9244.0,14.19,14.19,14.13,14.14,9244.0
2024-02-29 15:10:00,14.14,14.18,14.14,14.17,12202.0,14.14,14.18,14.14,14.17,12202.0
2024-02-29 15:15:00,14.17,14.18,14.16,14.18,10572.0,14.17,14.18,14.16,14.18,10572.0
2024-02-29 15:20:00,14.17,14.22,14.17,14.22,26688.0,14.17,14.22,14.17,14.22,26688.0
2024-02-29 15:25:00,14.21,14.23,14.18,14.19,26263.0,14.21,14.23,14.18,14.19,26263.0
2024-02-29 15:30:00,14.2,14.22,14.17,14.22,25032.0,14.2,14.22,14.17,14.22,25032.0
2024-02-29 15:35:00,14.22,14.22,14.18,14.22,33752.0,14.22,14.22,14.18,14.22,33752.0
2024-02-29 15:40:00,14.22,14.24,14.2,14.21,34163.0,14.22,14.24,14.2,14.21,34163.0
2024-02-29 15:45:00,14.21,14.26,14.21,14.23,44944.0,14.21,14.26,14.21,14.23,44944.0
2024-02-29 15:50:00,14.23,14.33,14.23,14.33,93491.0,14.23,14.33,14.23,14.33,93491.0
2024-02-29 15:55:00,14.33,14.33,14.24,14.24,195111.0,14.33,14.33,14.24,14.24,195111.0
2024-03-01 09:30:00,14.18,14.24,14.1,14.16,47131.0,14.18,14.24,14.1,14.16,47131.0
2024-03-01 09:35:00,14.15,14.16,13.99,14.0,61979.0,14.15,14.16,13.99,14.0,61979.0
2024-03-01 09:40:00,14.01,14.05,13.99,14.04,54877.0,14.01,14.05,13.99,14.04,54877.0
2024-03-01 09:45:00,14.03,14.08,14.02,14.07,38034.0,14.03,14.08,14.02,14.07,38034.0
2024-03-01 09:50:00,14.07,14.07,14.03,14.04,33976.0,14.07,14.07,14.03,14.04,33976.0
2024-03-01 09:55:00,14.04,14.12,14.02,14.12,19104.0,14.04,14.12,14.02,14.12,19104.0
2024-03-01 10:00:00,14.12,14.18,14.1,14.16,38822.0,14.12,14.18,14.1,14.16,38822.0
2024-03-01 10:05:00,14.16,14.23,14.16,14.21,21382.0,14.16,14.23,14.16,14.21,21382.0
2024-03-01 10:10:00,14.21,14.24,14.13,14.16,22593.0,14.21,14.24,14.13,14.16,22593.0
2024-03-01 10:15:00,14.16,14.19,14.15,14.17,12482.0,14.16,14.19,14.15,14.17,12482.0
2024-03-01 10:20:00,14.17,14.23,14.17,14.23,32436.0,14.17,14.23,14.17,14.23,32436.0
2024-03-01 10:25:00,14.23,14.3,14.23,14.29,29830.0,14.23,14.3,14.23,14.29,29830.0
2024-03-01 10:30:00,14.3,14.33,14.26,14.3,19133.0,14.3,14.33,14.26,14.3,19133.0
2024-03-01 10:35:00,14.31,14.34,14.25,14.27,27393.0,14.31,14.34,14.25,14.27,27393.0
2024-03-01 10:40:00,14.28,14.3,14.26,14.26,27288.0,14.28,14.3,14.26,14.26,27288.0
2024-03-01 10:45:00,14.27,14.34,14.27,14.33,30352.0,14.27,14.34,14.27,14.33,30352.0
2024-03-01 10:50:00,14.34,14.35,14.31,14.33,21831.0,14.34,14.35,14.31,14.33,21831.0
2024-03-01 10:55:00,14.34,14.37,14.33,14.37,16139.0,14.34,14.37,14.33,14.37,16139.0
2024-03-01 11:00:00,14.37,14.38,14.33,14.34,14495.0,14.37,14.38,14.33,14.34,14495.0
2024-03-01 11:05:00,14.34,14.35,14.27,14.29,57152.0,14.34,14.35,14.27,14.29,57152.0
2024-03-01 11:10:00,14.29,14.29,14.25,14.29,27421.0,14.29,14.29,14.25,14.29,27421.0
2024-03-01 11:15:00,14.29,14.35,14.29,14.34,12611.0,14.29,14.35,14.29,14.34,12611.0
2024-03-01 11:20:00,14.34,14.36,14.32,14.33,9762.0,14.34,14.36,14.32,14.33,9762.0
2024-03-01 11:25:00,14.34,14.35,14.32,14.34,9312.0,14.34,14.35,14.32,14.34,9312.0
2024-03-01 11:30:00,14.34,14.36,14.31,14.33,20826.0,14.34,14.36,14.31,14.33,20826.0
2024-03-01 11:35:00,14.32,14.34,14.3,14.34,10174.0,14.32,14.34,14.3,14.34,10174.0
2024-03-01 11:40:00,14.34,14.35,14.32,14.32,4760.0,14.34,14.35,14.32,14.32,4760.0
2024-03-01 11:45:00,14.31,14.33,14.28,14.33,21963.0,14.31,14.33,14.28,14.33,21963.0
2024-03-01 11:50:00,14.33,14.35,14.32,14.35,11780.0,14.33,14.35,14.32,14.35,11780.0
2024-03-01 11:55:00,14.35,14.35,14.3,14.3,12558.0,14.35,14.35,14.3,14.3,12558.0
2024-03-01 12:00:00,14.3,14.33,14.29,14.33,10316.0,14.3,14.33,14.29,14.33,10316.0
2024-03-01 12:05:00,14.33,14.34,14.31,14.33,13768.0,14.33,14.34,14.31,14.33,13768.0
2024-03-01 12:10:00,14.33,14.34,14.32,14.34,2511.0,14.33,14.34,14.32,14.34,2511.0
2024-03-01 12:15:00,14.34,14.34,14.28,14.29,9932.0,14.34,14.34,14.28,14.29,9932.0
2024-03-01 12:20:00,14.3,14.31,14.29,14.29,2865.0,14.3,14.31,14.29,14.29,2865.0
2024-03-01 12:25:00,14.29,14.32,14.29,14.32,9828.0,14.29,14.32,14.29,14.32,9828.0
2024-03-01 12:30:00,14.32,14.34,14.29,14.34,15384.0,14.32,14.34,14.29,14.34,15384.0
2024-03-01 12:35:00,14.34,14.34,14.29,14.3,13973.0,14.34,14.34,14.29,14.3,13973.0
2024-03-01 12:40:00,14.29,14.32,14.29,14.31,3245.0,14.29,14.32,14.29,14.31,3245.0
2024-03-01 12:45:00,14.32,14.32,14.28,14.31,13895.0,14.32,14.32,14.28,14.31,13895.0
2024-03-01 12:50:00,14.31,14.34,14.31,14.34,13153.0,14.31,14.34,14.31,14.34,13153.0
2024-03-01 12:55:00,14.33,14.39,14.33,14.36,37188.0,14.33,14.39,14.33,14.36,37188.0
2024-03-01 13:00:00,14.35,14.36,14.34,14.35,9690.0,14.35,14.36,14.34,14.35,9690.0
2024-03-01 13:05:00,14.35,14.37,14.32,14.37,24678.0,14.35,14.37,14.32,14.37,24678.0
2024-03-01 13:10:00,14.37,14.39,14.36,14.36,4512.0,14.37,14.39,14.36,14.36,4512.0
2024-03-01 13:15:00,14.37,14.39,14.36,14.39,13671.0,14.37,14.39,14.36,14.39,13671.0
2024-03-01 13:20:00,14.39,14.42,14.38,14.41,10123.0,14.39,14.42,14.38,14.41,10123.0
2024-03-01 13:25:00,14.42,14.43,14.39,14.4,14174.0,14.42,14.43,14.39,14.4,14174.0
2024-03-01 13:30:00,14.4,14.42,14.39,14.42,46568.0,14.4,14.42,14.39,14.42,46568.0
2024-03-01 13:35:00,14.42,14.7,14.41,14.58,210099.0,14.42,14.7,14.41,14.58,210099.0
2024-03-01 13:40:00,14.58,14.89,14.57,14.84,364898.0,14.58,14.89,14.57,14.84,364898.0
2024-03-01 13:45:00,14.83,14.94,14.77,14.92,236810.0,14.83,14.94,14.77,14.92,236810.0
2024-03-01 13:50:00,14.91,15.05,14.85,15.03,304359.0,14.91,15.05,14.85,15.03,304359.0
2024-03-01 13:55:00,15.0,15.09,14.96,14.99,243578.0,15.0,15.09,14.96,14.99,243578.0
2024-03-01 14:00:00,14.99,15.08,14.97,15.01,175829.0,14.99,15.08,14.97,15.01,175829.0
2024-03-01 14:05:00,15.01,15.01,14.76,14.82,153940.0,15.01,15.01,14.76,14.82,153940.0
2024-03-01 14:10:00,14.83,14.83,14.62,14.7,132766.0,14.83,14.83,14.62,14.7,132766.0
2024-03-01 14:15:00,14.69,14.84,14.69,14.82,50227.0,14.69,14.84,14.69,14.82,50227.0
2024-03-01 14:20:00,14.83,14.9,14.82,14.86,61884.0,14.83,14.9,14.82,14.86,61884.0
2024-03-01 14:25:00,14.86,14.95,14.85,14.95,76769.0,14.86,14.95,14.85,14.95,76769.0
2024-03-01 14:30:00,14.95,14.96,14.87,14.89,51700.0,14.95,14.96,14.87,14.89,51700.0
2024-03-01 14:35:00,14.89,14.93,14.89,14.9,18159.0,14.89,14.93,14.89,14.9,18159.0
2024-03-01 14:40:00,14.9,14.94,14.83,14.93,78214.0,14.9,14.94,14.83,14.93,78214.0
2024-03-01 14:45:00,14.92,14.92,14.81,14.83,38780.0,14.92,14.92,14.81,14.83,38780.0
2024-03-01 14:50:00,14.83,14.85,14.79,14.79,25219.0,14.83,14.85,14.79,14.79,25219.0
2024-03-01 14:55:00,14.79,14.82,14.75,14.81,28344.0,14.79,14.82,14.75,14.81,28344.0
2024-03-01 15:00:00,14.82,14.82,14.75,14.77,17993.0,14.82,14.82,14.75,14.77,17993.0
2024-03-01 15:05:00,14.77,14.82,14.74,14.81,38464.0,14.77,14.82,14.74,14.81,38464.0
2024-03-01 15:10:00,14.8,14.83,14.79,14.8,27508.0,14.8,14.83,14.79,14.8,27508.0
2024-03-01 15:15:00,14.79,14.93,14.79,14.82,80914.0,14.79,14.93,14.79,14.82,80914.0
2024-03-01 15:20:00,14.82,14.87,14.79,14.79,33831.0,14.82,14.87,14.79,14.79,33831.0
2024-03-01 15:25:00,14.8,14.82,14.79,14.8,25060.0,14.8,14.82,14.79,14.8,25060.0
2024-03-01 15:30:00,14.8,14.81,14.72,14.78,60865.0,14.8,14.81,14.72,14.78,60865.0
2024-03-01 15:35:00,14.78,14.82,14.76,14.81,33599.0,14.78,14.82,14.76,14.81,33599.0
2024-03-01 15:40:00,14.8,14.84,14.8,14.82,43471.0,14.8,14.84,14.8,14.82,43471.0
2024-03-01 15:45:00,14.82,14.88,14.81,14.87,55324.0,14.82,14.88,14.81,14.87,55324.0
2024-03-01 15:50:00,14.87,14.88,14.84,14.88,103569.0,14.87,14.88,14.84,14.88,103569.0
2024-03-01 15:55:00,14.88,14.95,14.86,14.95,210701.0,14.88,14.95,14.86,14.95,210701.0
2024-03-04 09:30:00,14.93,15.39,14.86,15.09,275908.0,14.93,15.39,14.86,15.09,275908.0
2024-03-04 09:35:00,15.09,15.56,15.0,15.53,263691.0,15.09,15.56,15.0,15.53,263691.0
2024-03-04 09:40:00,15.54,15.59,15.23,15.32,199350.0,15.54,15.59,15.23,15.32,199350.0
2024-03-04 09:45:00,15.32,15.33,15.03,15.18,104909.0,15.32,15.33,15.03,15.18,104909.0
2024-03-04 09:50:00,15.19,15.31,15.11,15.21,61138.0,15.19,15.31,15.11,15.21,61138.0
2024-03-04 09:55:00,15.22,15.32,15.2,15.29,61712.0,15.22,15.32,15.2,15.29,61712.0
2024-03-04 10:00:00,15.28,15.28,15.0,15.01,98448.0,15.28,15.28,15.0,15.01,98448.0
2024-03-04 10:05:00,15.01,15.07,14.83,14.96,147964.0,15.01,15.07,14.83,14.96,147964.0
2024-03-04 10:10:00,14.97,15.09,14.97,15.07,31917.0,14.97,15.09,14.97,15.07,31917.0
2024-03-04 10:15:00,15.08,15.1,15.01,15.03,27676.0,15.08,15.1,15.01,15.03,27676.0
2024-03-04 10:20:00,15.03,15.11,15.01,15.06,30379.0,15.03,15.11,15.01,15.06,30379.0
2024-03-04 10:25:00,15.06,15.09,15.01,15.05,28322.0,15.06,15.09,15.01,15.05,28322.0
2024-03-04 10:30:00,15.04,15.13,15.02,15.12,23567.0,15.04,15.13,15.02,15.12,23567.0
2024-03-04 10:35:00,15.12,15.29,15.12,15.28,58076.0,15.12,15.29,15.12,15.28,58076.0
2024-03-04 10:40:00,15.28,15.3,15.1,15.1,54090.0,15.28,15.3,15.1,15.1,54090.0
2024-03-04 10:45:00,15.08,15.09,14.98,14.98,64596.0,15.08,15.09,14.98,14.98,64596.0
2024-03-04 10:50:00,14.97,15.13,14.96,15.09,51108.0,14.97,15.13,14.96,15.09,51108.0
2024-03-04 10:55:00,15.09,15.13,15.06,15.09,34675.0,15.09,15.13,15.06,15.09,34675.0
2024-03-04 11:00:00,15.09,15.13,15.04,15.07,28982.0,15.09,15.13,15.04,15.07,28982.0
2024-03-04 11:05:00,15.06,15.14,15.04,15.14,31098.0,15.06,15.14,15.04,15.14,31098.0
2024-03-04 11:10:00,15.14,15.18,15.12,15.14,40012.0,15.14,15.18,15.12,15.14,40012.0
2024-03-04 11:15:00,15.15,15.17,15.09,15.17,18730.0,15.15,15.17,15.09,15.17,18730.0
2024-03-04 11:20:00,15.17,15.17,15.09,15.14,14433.0,15.17,15.17,15.09,15.14,14433.0
2024-03-04 11:25:00,15.15,15.23,15.14,15.21,18637.0,15.15,15.23,15.14,15.21,18637.0
2024-03-04 11:30:00,15.21,15.23,15.17,15.2,27671.0,15.21,15.23,15.17,15.2,27671.0
2024-03-04 11:35:00,15.19,15.2,15.09,15.09,31336.0,15.19,15.2,15.09,15.09,31336.0
2024-03-04 11:40:00,15.09,15.13,15.04,15.12,42763.0,15.09,15.13,15.04,15.12,42763.0
2024-03-04 11:45:00,15.12,15.25,15.11,15.21,51480.0,15.12,15.25,15.11,15.21,51480.0
2024-03-04 11:50:00,15.22,15.3,15.2,15.29,38934.0,15.22,15.3,15.2,15.29,38934.0
2024-03-04 11:55:00,15.3,15.31,15.22,15.22,82876.0,15.3,15.31,15.22,15.22,82876.0
2024-03-04 12:00:00,15.23,15.25,15.17,15.18,9355.0,15.23,15.25,15.17,15.18,9355.0
2024-03-04 12:05:00,15.18,15.18,15.13,15.15,25183.0,15.18,15.18,15.13,15.15,25183.0
2024-03-04 12:10:00,15.15,15.17,15.11,15.16,33948.0,15.15,15.17,15.11,15.16,33948.0
2024-03-04 12:15:00,15.15,15.17,15.1,15.14,62292.0,15.15,15.17,15.1,15.14,62292.0
2024-03-04 12:20:00,15.15,15.15,15.07,15.07,13990.0,15.15,15.15,15.07,15.07,13990.0
2024-03-04 12:25:00,15.08,15.08,15.06,15.07,13144.0,15.08,15.08,15.06,15.07,13144.0
2024-03-04 12:30:00,15.07,15.08,14.94,14.95,45511.0,15.07,15.08,14.94,14.95,45511.0
2024-03-04 12:35:00,14.96,14.98,14.9,14.93,42343.0,14.96,14.98,14.9,14.93,42343.0
2024-03-04 12:40:00,14.92,14.92,14.86,14.86,43867.0,14.92,14.92,14.86,14.86,43867.0
2024-03-04 12:45:00,14.85,14.93,14.84,14.91,28395.0,14.85,14.93,14.84,14.91,28395.0
2024-03-04 12:50:00,14.92,14.95,14.9,14.94,8209.0,14.92,14.95,14.9,14.94,8209.0
2024-03-04 12:55:00,14.94,14.94,14.91,14.94,13591.0,14.94,14.94,14.91,14.94,13591.0
2024-03-04 13:00:00,14.93,14.97,14.93,14.96,7621.0,14.93,14.97,14.93,14.96,7621.0
2024-03-04 13:05:00,14.98,15.01,14.91,14.91,14681.0,14.98,15.01,14.91,14.91,14681.0
2024-03-04 13:10:00,14.9,14.9,14.86,14.86,12378.0,14.9,14.9,14.86,14.86,12378.0
2024-03-04 13:15:00,14.86,14.89,14.85,14.86,6680.0,14.86,14.89,14.85,14.86,6680.0
2024-03-04 13:20:00,14.86,14.9,14.86,14.88,10031.0,14.86,14.9,14.86,14.88,10031.0
2024-03-04 13:25:00,14.88,14.99,14.88,14.98,17289.0,14.88,14.99,14.88,14.98,17289.0
2024-03-04 13:30:00,14.98,15.05,14.98,15.05,14685.0,14.98,15.05,14.98,15.05,14685.0
2024-03-04 13:35:00,15.05,15.05,14.97,14.98,22415.0,15.05,15.05,14.97,14.98,22415.0
2024-03-04 13:40:00,14.98,15.03,14.98,15.0,15268.0,14.98,15.03,14.98,15.0,15268.0
2024-03-04 13:45:00,15.01,15.03,15.0,15.01,5985.0,15.01,15.03,15.0,15.01,5985.0
2024-03-04 13:50:00,15.01,15.02,14.98,14.99,6409.0,15.01,15.02,14.98,14.99,6409.0
2024-03-04 13:55:00,15.0,15.02,14.99,14.99,4883.0,15.0,15.02,14.99,14.99,4883.0
2024-03-04 14:00:00,14.99,15.01,14.97,14.97,14361.0,14.99,15.01,14.97,14.97,14361.0
2024-03-04 14:05:00,14.96,15.0,14.96,14.99,8366.0,14.96,15.0,14.96,14.99,8366.0
2024-03-04 14:10:00,15.0,15.01,14.98,14.99,14559.0,15.0,15.01,14.98,14.99,14559.0
2024-03-04 14:15:00,14.99,15.0,14.97,14.99,9643.0,14.99,15.0,14.97,14.99,9643.0
2024-03-04 14:20:00,14.99,14.99,14.96,14.98,16080.0,14.99,14.99,14.96,14.98,16080.0
2024-03-04 14:25:00,14.98,15.03,14.97,15.0,19569.0,14.98,15.03,14.97,15.0,19569.0
2024-03-04 14:30:00,15.01,15.08,15.01,15.08,17498.0,15.01,15.08,15.01,15.08,17498.0
2024-03-04 14:35:00,15.08,15.2,15.08,15.19,35079.0,15.08,15.2,15.08,15.19,35079.0
2024-03-04 14:40:00,15.19,15.26,15.18,15.24,43342.0,15.19,15.26,15.18,15.24,43342.0
2024-03-04 14:45:00,15.23,15.25,15.17,15.17,25204.0,15.23,15.25,15.17,15.17,25204.0
2024-03-04 14:50:00,15.17,15.18,15.13,15.15,19772.0,15.17,15.18,15.13,15.15,19772.0
2024-03-04 14:55:00,15.16,15.17,15.11,15.16,24488.0,15.16,15.17,15.11,15.16,24488.0
2024-03-04 15:00:00,15.16,15.2,15.15,15.19,19631.0,15.16,15.2,15.15,15.19,19631.0
2024-03-04 15:05:00,15.19,15.23,15.18,15.19,38112.0,15.19,15.23,15.18,15.19,38112.0
2024-03-04 15:10:00,15.18,15.19,15.09,15.1,41785.0,15.18,15.19,15.09,15.1,41785.0
2024-03-04 15:15:00,15.09,15.18,15.08,15.14,30726.0,15.09,15.18,15.08,15.14,30726.0
2024-03-04 15:20:00,15.13,15.16,15.1,15.12,13714.0,15.13,15.16,15.1,15.12,13714.0
2024-03-04 15:25:00,15.13,15.14,15.1,15.12,25145.0,15.13,15.14,15.1,15.12,25145.0
2024-03-04 15:30:00,15.12,15.15,15.11,15.13,20756.0,15.12,15.15,15.11,15.13,20756.0
2024-03-04 15:35:00,15.12,15.17,15.11,15.17,27546.0,15.12,15.17,15.11,15.17,27546.0
2024-03-04 15:40:00,15.17,15.19,15.11,15.12,41506.0,15.17,15.19,15.11,15.12,41506.0
2024-03-04 15:45:00,15.12,15.16,15.11,15.16,42009.0,15.12,15.16,15.11,15.16,42009.0
2024-03-04 15:50:00,15.16,15.22,15.16,15.21,113776.0,15.16,15.22,15.16,15.21,113776.0
2024-03-04 15:55:00,15.21,15.24,15.18,15.23,211342.0,15.21,15.24,15.18,15.23,211342.0
2024-03-05 09:30:00,14.95,15.2,14.94,15.15,90352.0,14.95,15.2,14.94,15.15,90352.0
2024-03-05 09:35:00,15.14,15.15,14.94,14.97,37704.0,15.14,15.15,14.94,14.97,37704.0
2024-03-05 09:40:00,14.97,14.99,14.91,14.95,80466.0,14.97,14.99,14.91,14.95,80466.0
2024-03-05 09:45:00,14.93,15.07,14.87,15.0,85893.0,14.93,15.07,14.87,15.0,85893.0
2024-03-05 09:50:00,14.98,15.03,14.86,14.86,35538.0,14.98,15.03,14.86,14.86,35538.0
2024-03-05 09:55:00,14.86,14.92,14.84,14.92,28644.0,14.86,14.92,14.84,14.92,28644.0
2024-03-05 10:00:00,14.93,15.07,14.87,15.06,35750.0,14.93,15.07,14.87,15.06,35750.0
2024-03-05 10:05:00,15.07,15.1,15.0,15.06,34460.0,15.07,15.1,15.0,15.06,34460.0
2024-03-05 10:10:00,15.01,15.07,15.0,15.06,25955.0,15.01,15.07,15.0,15.06,25955.0
2024-03-05 10:15:00,15.06,15.06,14.97,14.99,40782.0,15.06,15.06,14.97,14.99,40782.0
2024-03-05 10:20:00,14.99,15.01,14.93,14.94,16919.0,14.99,15.01,14.93,14.94,16919.0
2024-03-05 10:25:00,14.93,14.99,14.9,14.94,25690.0,14.93,14.99,14.9,14.94,25690.0
2024-03-05 10:30:00,14.93,14.93,14.82,14.88,65612.0,14.93,14.93,14.82,14.88,65612.0
2024-03-05 10:35:00,14.89,14.9,14.82,14.83,23515.0,14.89,14.9,14.82,14.83,23515.0
2024-03-05 10:40:00,14.82,14.85,14.78,14.82,28862.0,14.82,14.85,14.78,14.82,28862.0
2024-03-05 10:45:00,14.81,14.92,14.8,14.85,31278.0,14.81,14.92,14.8,14.85,31278.0
2024-03-05 10:50:00,14.84,14.89,14.82,14.84,15158.0,14.84,14.89,14.82,14.84,15158.0
2024-03-05 10:55:00,14.84,14.92,14.84,14.88,30140.0,14.84,14.92,14.84,14.88,30140.0
2024-03-05 11:00:00,14.89,14.95,14.88,14.93,24637.0,14.89,14.95,14.88,14.93,24637.0
2024-03-05 11:05:00,14.93,14.95,14.92,14.94,12478.0,14.93,14.95,14.92,14.94,12478.0
2024-03-05 11:10:00,14.93,14.93,14.84,14.85,12335.0,14.93,14.93,14.84,14.85,12335.0
2024-03-05 11:15:00,14.85,14.85,14.8,14.84,19453.0,14.85,14.85,14.8,14.84,19453.0
2024-03-05 11:20:00,14.83,14.87,14.82,14.85,11856.0,14.83,14.87,14.82,14.85,11856.0
2024-03-05 11:25:00,14.85,14.87,14.83,14.86,15620.0,14.85,14.87,14.83,14.86,15620.0
2024-03-05 11:30:00,14.86,14.9,14.85,14.9,20027.0,14.86,14.9,14.85,14.9,20027.0
2024-03-05 11:35:00,14.89,15.02,14.88,15.02,63106.0,14.89,15.02,14.88,15.02,63106.0
2024-03-05 11:40:00,15.02,15.28,14.97,15.12,348816.0,15.02,15.28,14.97,15.12,348816.0
2024-03-05 11:45:00,15.11,15.14,14.78,14.81,138015.0,15.11,15.14,14.78,14.81,138015.0
2024-03-05 11:50:00,14.83,14.86,14.8,14.8,48255.0,14.83,14.86,14.8,14.8,48255.0
2024-03-05 11:55:00,14.8,14.87,14.8,14.87,19383.0,14.8,14.87,14.8,14.87,19383.0
2024-03-05 12:00:00,14.87,14.88,14.85,14.88,15637.0,14.87,14.88,14.85,14.88,15637.0
2024-03-05 12:05:00,14.87,14.91,14.85,14.9,12110.0,14.87,14.91,14.85,14.9,12110.0
2024-03-05 12:10:00,14.91,14.98,14.9,14.94,25944.0,14.91,14.98,14.9,14.94,25944.0
2024-03-05 12:15:00,14.95,15.03,14.94,15.01,51747.0,14.95,15.03,14.94,15.01,51747.0
2024-03-05 12:20:00,15.02,15.16,15.02,15.15,50054.0,15.02,15.16,15.02,15.15,50054.0
2024-03-05 12:25:00,15.14,15.24,15.13,15.23,69431.0,15.14,15.24,15.13,15.23,69431.0
2024-03-05 12:30:00,15.22,15.23,15.17,15.18,24626.0,15.22,15.23,15.17,15.18,24626.0
2024-03-05 12:35:00,15.18,15.2,15.13,15.13,30675.0,15.18,15.2,15.13,15.13,30675.0
2024-03-05 12:40:00,15.13,15.17,15.09,15.14,40323.0,15.13,15.17,15.09,15.14,40323.0
2024-03-05 12:45:00,15.14,15.19,15.13,15.15,11764.0,15.14,15.19,15.13,15.15,11764.0
2024-03-05 12:50:00,15.15,15.15,15.11,15.11,9884.0,15.15,15.15,15.11,15.11,9884.0
2024-03-05 12:55:00,15.11,15.11,15.08,15.1,15976.0,15.11,15.11,15.08,15.1,15976.0
2024-03-05 13:00:00,15.1,15.1,15.05,15.05,7929.0,15.1,15.1,15.05,15.05,7929.0
2024-03-05 13:05:00,15.05,15.11,15.05,15.11,10735.0,15.05,15.11,15.05,15.11,10735.0
2024-03-05 13:10:00,15.11,15.11,15.06,15.08,23990.0,15.11,15.11,15.06,15.08,23990.0
2024-03-05 13:15:00,15.09,15.11,15.06,15.07,7127.0,15.09,15.11,15.06,15.07,7127.0
2024-03-05 13:20:00,15.06,15.08,15.05,15.05,10733.0,15.06,15.08,15.05,15.05,10733.0
2024-03-05 13:25:00,15.05,15.11,15.05,15.1,11808.0,15.05,15.11,15.05,15.1,11808.0
2024-03-05 13:30:00,15.1,15.17,15.1,15.15,11868.0,15.1,15.17,15.1,15.15,11868.0
2024-03-05 13:35:00,15.16,15.16,15.12,15.15,11548.0,15.16,15.16,15.12,15.15,11548.0
2024-03-05 13:40:00,15.15,15.16,15.11,15.11,7643.0,15.15,15.16,15.11,15.11,7643.0
2024-03-05 13:45:00,15.12,15.14,15.1,15.11,15621.0,15.12,15.14,15.1,15.11,15621.0
2024-03-05 13:50:00,15.12,15.18,15.1,15.16,26601.0,15.12,15.18,15.1,15.16,26601.0
2024-03-05 13:55:00,15.16,15.21,15.15,15.2,13513.0,15.16,15.21,15.15,15.2,13513.0
2024-03-05 14:00:00,15.21,15.26,15.18,15.19,31450.0,15.21,15.26,15.18,15.19,31450.0
2024-03-05 14:05:00,15.18,15.18,15.1,15.12,15868.0,15.18,15.18,15.1,15.12,15868.0
2024-03-05 14:10:00,15.11,15.13,15.07,15.07,20890.0,15.11,15.13,15.07,15.07,20890.0
2024-03-05 14:15:00,15.08,15.15,15.08,15.12,23401.0,15.08,15.15,15.08,15.12,23401.0
2024-03-05 14:20:00,15.11,15.12,15.07,15.08,26019.0,15.11,15.12,15.07,15.08,26019.0
2024-03-05 14:25:00,15.08,15.1,15.07,15.09,11239.0,15.08,15.1,15.07,15.09,11239.0
2024-03-05 14:30:00,15.08,15.09,15.04,15.08,16977.0,15.08,15.09,15.04,15.08,16977.0
2024-03-05 14:35:00,15.08,15.13,15.08,15.12,9190.0,15.08,15.13,15.08,15.12,9190.0
2024-03-05 14:40:00,15.12,15.16,15.1,15.1,16590.0,15.12,15.16,15.1,15.1,16590.0
2024-03-05 14:45:00,15.11,15.11,15.06,15.06,7858.0,15.11,15.11,15.06,15.06,7858.0
2024-03-05 14:50:00,15.07,15.07,14.94,14.96,31721.0,15.07,15.07,14.94,14.96,31721.0
2024-03-05 14:55:00,14.95,14.95,14.86,14.91,41252.0,14.95,14.95,14.86,14.91,41252.0
2024-03-05 15:00:00,14.91,14.93,14.87,14.91,17920.0,14.91,14.93,14.87,14.91,17920.0
2024-03-05 15:05:00,14.9,14.94,14.89,14.93,20401.0,14.9,14.94,14.89,14.93,20401.0
2024-03-05 15:10:00,14.93,14.98,14.93,14.98,11303.0,14.93,14.98,14.93,14.98,11303.0
2024-03-05 15:15:00,14.99,15.03,14.98,15.02,8360.0,14.99,15.03,14.98,15.02,8360.0
2024-03-05 15:20:00,15.02,15.03,14.98,14.99,11119.0,15.02,15.03,14.98,14.99,11119.0
2024-03-05 15:25:00,15.0,15.0,14.97,14.98,14595.0,15.0,15.0,14.97,14.98,14595.0
2024-03-05 15:30:00,14.98,15.02,14.97,15.02,24929.0,14.98,15.02,14.97,15.02,24929.0
2024-03-05 15:35:00,15.02,15.05,15.01,15.02,23271.0,15.02,15.05,15.01,15.02,23271.0
2024-03-05 15:40:00,15.03,15.04,14.99,15.04,43793.0,15.03,15.04,14.99,15.04,43793.0
2024-03-05 15:45:00,15.04,15.05,15.0,15.0,33398.0,15.04,15.05,15.0,15.0,33398.0
2024-03-05 15:50:00,14.99,15.04,14.99,15.04,54413.0,14.99,15.04,14.99,15.04,54413.0
2024-03-05 15:55:00,15.04,15.05,14.99,15.0,92849.0,15.04,15.05,14.99,15.0,92849.0
2024-03-06 09:30:00,15.22,15.27,15.05,15.23,95204.0,15.22,15.27,15.05,15.23,95204.0
2024-03-06 09:35:00,15.22,15.29,15.19,15.21,15982.0,15.22,15.29,15.19,15.21,15982.0
2024-03-06 09:40:00,15.21,15.25,15.15,15.19,31314.0,15.21,15.25,15.15,15.19,31314.0
2024-03-06 09:45:00,15.21,15.21,15.1,15.17,22247.0,15.21,15.21,15.1,15.17,22247.0
2024-03-06 09:50:00,15.17,15.25,15.15,15.24,24270.0,15.17,15.25,15.15,15.24,24270.0
2024-03-06 09:55:00,15.23,15.26,15.14,15.18,38629.0,15.23,15.26,15.14,15.18,38629.0
2024-03-06 10:00:00,15.17,15.17,15.06,15.06,21739.0,15.17,15.17,15.06,15.06,21739.0
2024-03-06 10:05:00,15.06,15.07,14.94,15.0,58469.0,15.06,15.07,14.94,15.0,58469.0
2024-03-06 10:10:00,15.0,15.05,14.97,15.04,35688.0,15.0,15.05,14.97,15.04,35688.0
2024-03-06 10:15:00,15.04,15.1,15.03,15.1,19021.0,15.04,15.1,15.03,15.1,19021.0
2024-03-06 10:20:00,15.1,15.12,15.07,15.07,13764.0,15.1,15.12,15.07,15.07,13764.0
2024-03-06 10:25:00,15.06,15.07,15.01,15.06,32142.0,15.06,15.07,15.01,15.06,32142.0
2024-03-06 10:30:00,15.06,15.13,15.04,15.12,8876.0,15.06,15.13,15.04,15.12,8876.0
2024-03-06 10:35:00,15.12,15.16,15.11,15.14,16023.0,15.12,15.16,15.11,15.14,16023.0
2024-03-06 10:40:00,15.13,15.15,15.1,15.12,14567.0,15.13,15.15,15.1,15.12,14567.0
2024-03-06 10:45:00,15.13,15.17,15.12,15.17,13258.0,15.13,15.17,15.12,15.17,13258.0
2024-03-06 10:50:00,15.17,15.23,15.16,15.18,24101.0,15.17,15.23,15.16,15.18,24101.0
2024-03-06 10:55:00,15.18,15.2,15.14,15.15,24933.0,15.18,15.2,15.14,15.15,24933.0
2024-03-06 11:00:00,15.14,15.17,15.13,15.17,14940.0,15.14,15.17,15.13,15.17,14940.0
2024-03-06 11:05:00,15.16,15.29,15.15,15.27,59963.0,15.16,15.29,15.15,15.27,59963.0
2024-03-06 11:10:00,15.27,15.51,15.26,15.44,243070.0,15.27,15.51,15.26,15.44,243070.0
2024-03-06 11:15:00,15.43,15.51,15.4,15.45,61241.0,15.43,15.51,15.4,15.45,61241.0
2024-03-06 11:20:00,15.45,15.47,15.33,15.35,51358.0,15.45,15.47,15.33,15.35,51358.0
2024-03-06 11:25:00,15.35,15.4,15.32,15.4,18529.0,15.35,15.4,15.32,15.4,18529.0
2024-03-06 11:30:00,15.41,15.43,15.28,15.29,37148.0,15.41,15.43,15.28,15.29,37148.0
2024-03-06 11:35:00,15.28,15.36,15.28,15.34,17290.0,15.28,15.36,15.28,15.34,17290.0
2024-03-06 11:40:00,15.34,15.42,15.34,15.39,24903.0,15.34,15.42,15.34,15.39,24903.0
2024-03-06 11:45:00,15.39,15.43,15.35,15.41,21439.0,15.39,15.43,15.35,15.41,21439.0
2024-03-06 11:50:00,15.4,15.44,15.39,15.41,12924.0,15.4,15.44,15.39,15.41,12924.0
2024-03-06 11:55:00,15.42,15.43,15.38,15.38,23271.0,15.42,15.43,15.38,15.38,23271.0
2024-03-06 12:00:00,15.39,15.42,15.37,15.42,20016.0,15.39,15.42,15.37,15.42,20016.0
2024-03-06 12:05:00,15.42,15.5,15.37,15.44,71303.0,15.42,15.5,15.37,15.44,71303.0
2024-03-06 12:10:00,15.44,15.57,15.44,15.56,93607.0,15.44,15.57,15.44,15.56,93607.0
2024-03-06 12:15:00,15.56,15.76,15.53,15.73,166749.0,15.56,15.76,15.53,15.73,166749.0
2024-03-06 12:20:00,15.73,15.8,15.64,15.78,142496.0,15.73,15.8,15.64,15.78,142496.0
2024-03-06 12:25:00,15.78,15.87,15.77,15.78,84988.0,15.78,15.87,15.77,15.78,84988.0
2024-03-06 12:30:00,15.78,15.78,15.65,15.74,74464.0,15.78,15.78,15.65,15.74,74464.0
2024-03-06 12:35:00,15.73,15.77,15.69,15.74,30225.0,15.73,15.77,15.69,15.74,30225.0
2024-03-06 12:40:00,15.75,15.75,15.69,15.69,21828.0,15.75,15.75,15.69,15.69,21828.0
2024-03-06 12:45:00,15.68,15.72,15.65,15.69,28634.0,15.68,15.72,15.65,15.69,28634.0
2024-03-06 12:50:00,15.69,15.71,15.66,15.71,35844.0,15.69,15.71,15.66,15.71,35844.0
2024-03-06 12:55:00,15.7,15.82,15.7,15.81,62059.0,15.7,15.82,15.7,15.81,62059.0
2024-03-06 13:00:00,15.81,15.89,15.72,15.76,58295.0,15.81,15.89,15.72,15.76,58295.0
2024-03-06 13:05:00,15.74,15.75,15.65,15.67,67918.0,15.74,15.75,15.65,15.67,67918.0
2024-03-06 13:10:00,15.67,15.67,15.63,15.66,40196.0,15.67,15.67,15.63,15.66,40196.0
2024-03-06 13:15:00,15.66,15.74,15.65,15.74,30242.0,15.66,15.74,15.65,15.74,30242.0
2024-03-06 13:20:00,15.74,15.79,15.72,15.78,22880.0,15.74,15.79,15.72,15.78,22880.0
2024-03-06 13:25:00,15.78,15.8,15.75,15.8,22091.0,15.78,15.8,15.75,15.8,22091.0
2024-03-06 13:30:00,15.79,15.8,15.68,15.69,33148.0,15.79,15.8,15.68,15.69,33148.0
2024-03-06 13:35:00,15.68,15.68,15.62,15.66,62260.0,15.68,15.68,15.62,15.66,62260.0
2024-03-06 13:40:00,15.67,15.69,15.65,15.68,12523.0,15.67,15.69,15.65,15.68,12523.0
2024-03-06 13:45:00,15.69,15.7,15.61,15.61,39375.0,15.69,15.7,15.61,15.61,39375.0
2024-03-06 13:50:00,15.61,15.61,15.5,15.52,69057.0,15.61,15.61,15.5,15.52,69057.0
2024-03-06 13:55:00,15.52,15.55,15.5,15.53,21410.0,15.52,15.55,15.5,15.53,21410.0
2024-03-06 14:00:00,15.51,15.51,15.39,15.42,37710.0,15.51,15.51,15.39,15.42,37710.0
2024-03-06 14:05:00,15.41,15.52,15.41,15.51,38410.0,15.41,15.52,15.41,15.51,38410.0
2024-03-06 14:10:00,15.5,15.5,15.4,15.41,23162.0,15.5,15.5,15.4,15.41,23162.0
2024-03-06 14:15:00,15.4,15.44,15.37,15.43,19904.0,15.4,15.44,15.37,15.43,19904.0
2024-03-06 14:20:00,15.42,15.53,15.42,15.52,37694.0,15.42,15.53,15.42,15.52,37694.0
2024-03-06 14:25:00,15.53,15.53,15.47,15.47,18517.0,15.53,15.53,15.47,15.47,18517.0
2024-03-06 14:30:00,15.48,15.48,15.4,15.42,19758.0,15.48,15.48,15.4,15.42,19758.0
2024-03-06 14:35:00,15.42,15.43,15.39,15.42,9679.0,15.42,15.43,15.39,15.42,9679.0
2024-03-06 14:40:00,15.41,15.42,15.38,15.4,21624.0,15.41,15.42,15.38,15.4,21624.0
2024-03-06 14:45:00,15.39,15.43,15.34,15.41,24928.0,15.39,15.43,15.34,15.41,24928.0
2024-03-06 14:50:00,15.41,15.48,15.41,15.45,15996.0,15.41,15.48,15.41,15.45,15996.0
2024-03-06 14:55:00,15.45,15.49,15.43,15.48,23753.0,15.45,15.49,15.43,15.48,23753.0
2024-03-06 15:00:00,15.47,15.48,15.41,15.44,19320.0,15.47,15.48,15.41,15.44,19320.0
2024-03-06 15:05:00,15.44,15.45,15.42,15.44,12237.0,15.44,15.45,15.42,15.44,12237.0
2024-03-06 15:10:00,15.44,15.44,15.39,15.4,15959.0,15.44,15.44,15.39,15.4,15959.0
2024-03-06 15:15:00,15.4,15.42,15.39,15.39,11283.0,15.4,15.42,15.39,15.39,11283.0
2024-03-06 15:20:00,15.39,15.41,15.36,15.38,11689.0,15.39,15.41,15.36,15.38,11689.0
2024-03-06 15:25:00,15.37,15.41,15.36,15.37,24376.0,15.37,15.41,15.36,15.37,24376.0
2024-03-06 15:30:00,15.38,15.39,15.3,15.3,27442.0,15.38,15.39,15.3,15.3,27442.0
2024-03-06 15:35:00,15.3,15.31,15.24,15.27,42124.0,15.3,15.31,15.24,15.27,42124.0
2024-03-06 15:40:00,15.28,15.29,15.25,15.26,29465.0,15.28,15.29,15.25,15.26,29465.0
2024-03-06 15:45:00,15.26,15.31,15.21,15.24,83186.0,15.26,15.31,15.21,15.24,83186.0
2024-03-06 15:50:00,15.23,15.27,15.21,15.27,68713.0,15.23,15.27,15.21,15.27,68713.0
2024-03-06 15:55:00,15.28,15.3,15.24,15.26,64589.0,15.28,15.3,15.24,15.26,64589.0
2024-03-07 09:30:00,15.26,15.4,15.21,15.38,79172.0,15.26,15.4,15.21,15.38,79172.0
2024-03-07 09:35:00,15.39,15.51,15.3,15.35,63452.0,15.39,15.51,15.3,15.35,63452.0
2024-03-07 09:40:00,15.34,15.39,15.3,15.3,25829.0,15.34,15.39,15.3,15.3,25829.0
2024-03-07 09:45:00,15.33,15.33,15.23,15.24,34930.0,15.33,15.33,15.23,15.24,34930.0
2024-03-07 09:50:00,15.23,15.28,15.22,15.23,19218.0,15.23,15.28,15.22,15.23,19218.0
2024-03-07 09:55:00,15.23,15.24,15.19,15.2,18108.0,15.23,15.24,15.19,15.2,18108.0
2024-03-07 10:00:00,15.19,15.2,15.14,15.15,29402.0,15.19,15.2,15.14,15.15,29402.0
2024-03-07 10:05:00,15.16,15.2,15.05,15.05,57236.0,15.16,15.2,15.05,15.05,57236.0
2024-03-07 10:10:00,15.06,15.13,15.05,15.07,27920.0,15.06,15.13,15.05,15.07,27920.0
2024-03-07 10:15:00,15.08,15.14,15.06,15.12,36213.0,15.08,15.14,15.06,15.12,36213.0
2024-03-07 10:20:00,15.1,15.12,15.06,15.09,15142.0,15.1,15.12,15.06,15.09,15142.0
2024-03-07 10:25:00,15.1,15.14,15.08,15.11,36869.0,15.1,15.14,15.08,15.11,36869.0
2024-03-07 10:30:00,15.13,15.13,15.07,15.12,9813.0,15.13,15.13,15.07,15.12,9813.0
2024-03-07 10:35:00,15.12,15.21,15.12,15.17,32805.0,15.12,15.21,15.12,15.17,32805.0
2024-03-07 10:40:00,15.16,15.17,15.11,15.13,10652.0,15.16,15.17,15.11,15.13,10652.0
2024-03-07 10:45:00,15.12,15.28,15.12,15.27,28611.0,15.12,15.28,15.12,15.27,28611.0
2024-03-07 10:50:00,15.28,15.28,15.18,15.19,17661.0,15.28,15.28,15.18,15.19,17661.0
2024-03-07 10:55:00,15.18,15.18,15.12,15.12,23587.0,15.18,15.18,15.12,15.12,23587.0
2024-03-07 11:00:00,15.12,15.12,15.08,15.08,26393.0,15.12,15.12,15.08,15.08,26393.0
2024-03-07 11:05:00,15.09,15.1,15.07,15.08,7108.0,15.09,15.1,15.07,15.08,7108.0
2024-03-07 11:10:00,15.08,15.11,15.05,15.11,18930.0,15.08,15.11,15.05,15.11,18930.0
2024-03-07 11:15:00,15.11,15.15,15.09,15.15,17401.0,15.11,15.15,15.09,15.15,17401.0
2024-03-07 11:20:00,15.15,15.19,15.15,15.18,20728.0,15.15,15.19,15.15,15.18,20728.0
2024-03-07 11:25:00,15.18,15.25,15.17,15.23,33315.0,15.18,15.25,15.17,15.23,33315.0
2024-03-07 11:30:00,15.23,15.3,15.2,15.29,29353.0,15.23,15.3,15.2,15.29,29353.0
2024-03-07 11:35:00,15.28,15.33,15.25,15.33,31713.0,15.28,15.33,15.25,15.33,31713.0
2024-03-07 11:40:00,15.33,15.33,15.29,15.3,22294.0,15.33,15.33,15.29,15.3,22294.0
2024-03-07 11:45:00,15.31,15.32,15.29,15.29,12372.0,15.31,15.32,15.29,15.29,12372.0
2024-03-07 11:50:00,15.29,15.31,15.26,15.26,17131.0,15.29,15.31,15.26,15.26,17131.0
2024-03-07 11:55:00,15.26,15.27,15.22,15.23,9548.0,15.26,15.27,15.22,15.23,9548.0
2024-03-07 12:00:00,15.23,15.23,15.18,15.2,3994.0,15.23,15.23,15.18,15.2,3994.0
2024-03-07 12:05:00,15.2,15.2,15.15,15.18,17336.0,15.2,15.2,15.15,15.18,17336.0
2024-03-07 12:10:00,15.19,15.2,15.15,15.16,9790.0,15.19,15.2,15.15,15.16,9790.0
2024-03-07 12:15:00,15.15,15.17,15.13,15.15,9124.0,15.15,15.17,15.13,15.15,9124.0
2024-03-07 12:20:00,15.15,15.16,15.12,15.14,7319.0,15.15,15.16,15.12,15.14,7319.0
2024-03-07 12:25:00,15.13,15.19,15.13,15.19,6360.0,15.13,15.19,15.13,15.19,6360.0
2024-03-07 12:30:00,15.18,15.24,15.17,15.24,9317.0,15.18,15.24,15.17,15.24,9317.0
2024-03-07 12:35:00,15.24,15.25,15.21,15.22,16785.0,15.24,15.25,15.21,15.22,16785.0
2024-03-07 12:40:00,15.22,15.23,15.19,15.22,12979.0,15.22,15.23,15.19,15.22,12979.0
2024-03-07 12:45:00,15.21,15.23,15.21,15.21,5948.0,15.21,15.23,15.21,15.21,5948.0
2024-03-07 12:50:00,15.22,15.26,15.22,15.25,6044.0,15.22,15.26,15.22,15.25,6044.0
2024-03-07 12:55:00,15.25,15.27,15.24,15.25,10051.0,15.25,15.27,15.24,15.25,10051.0
2024-03-07 13:00:00,15.25,15.25,15.21,15.24,3645.0,15.25,15.25,15.21,15.24,3645.0
2024-03-07 13:05:00,15.24,15.26,15.24,15.26,4293.0,15.24,15.26,15.24,15.26,4293.0
2024-03-07 13:10:00,15.27,15.28,15.24,15.27,9552.0,15.27,15.28,15.24,15.27,9552.0
2024-03-07 13:15:00,15.26,15.29,15.26,15.28,10266.0,15.26,15.29,15.26,15.28,10266.0
2024-03-07 13:20:00,15.27,15.31,15.27,15.31,9924.0,15.27,15.31,15.27,15.31,9924.0
2024-03-07 13:25:00,15.31,15.38,15.3,15.38,25498.0,15.31,15.38,15.3,15.38,25498.0
2024-03-07 13:30:00,15.37,15.37,15.31,15.32,16051.0,15.37,15.37,15.31,15.32,16051.0
2024-03-07 13:35:00,15.32,15.35,15.31,15.34,21830.0,15.32,15.35,15.31,15.34,21830.0
2024-03-07 13:40:00,15.34,15.35,15.33,15.34,5065.0,15.34,15.35,15.33,15.34,5065.0
2024-03-07 13:45:00,15.34,15.37,15.33,15.37,22691.0,15.34,15.37,15.33,15.37,22691.0
2024-03-07 13:50:00,15.37,15.38,15.35,15.37,7128.0,15.37,15.38,15.35,15.37,7128.0
2024-03-07 13:55:00,15.37,15.38,15.34,15.35,19737.0,15.37,15.38,15.34,15.35,19737.0
2024-03-07 14:00:00,15.35,15.35,15.31,15.32,16291.0,15.35,15.35,15.31,15.32,16291.0
2024-03-07 14:05:00,15.31,15.31,15.27,15.28,13582.0,15.31,15.31,15.27,15.28,13582.0
2024-03-07 14:10:00,15.28,15.28,15.24,15.25,10092.0,15.28,15.28,15.24,15.25,10092.0
2024-03-07 14:15:00,15.24,15.25,15.23,15.24,5985.0,15.24,15.25,15.23,15.24,5985.0
2024-03-07 14:20:00,15.24,15.33,15.23,15.29,26212.0,15.24,15.33,15.23,15.29,26212.0
2024-03-07 14:25:00,15.31,15.35,15.3,15.33,20799.0,15.31,15.35,15.3,15.33,20799.0
2024-03-07 14:30:00,15.33,15.33,15.3,15.3,10144.0,15.33,15.33,15.3,15.3,10144.0
2024-03-07 14:35:00,15.3,15.31,15.28,15.31,10975.0,15.3,15.31,15.28,15.31,10975.0
2024-03-07 14:40:00,15.31,15.32,15.27,15.28,25120.0,15.31,15.32,15.27,15.28,25120.0
2024-03-07 14:45:00,15.28,15.31,15.27,15.3,9564.0,15.28,15.31,15.27,15.3,9564.0
2024-03-07 14:50:00,15.3,15.31,15.25,15.26,26637.0,15.3,15.31,15.25,15.26,26637.0
2024-03-07 14:55:00,15.26,15.31,15.26,15.29,29102.0,15.26,15.31,15.26,15.29,29102.0
2024-03-07 15:00:00,15.28,15.28,15.24,15.28,9228.0,15.28,15.28,15.24,15.28,9228.0
2024-03-07 15:05:00,15.28,15.31,15.28,15.28,9564.0,15.28,15.31,15.28,15.28,9564.0
2024-03-07 15:10:00,15.29,15.29,15.26,15.29,8453.0,15.29,15.29,15.26,15.29,8453.0
2024-03-07 15:15:00,15.3,15.3,15.28,15.29,7841.0,15.3,15.3,15.28,15.29,7841.0
2024-03-07 15:20:00,15.29,15.3,15.27,15.27,11806.0,15.29,15.3,15.27,15.27,11806.0
2024-03-07 15:25:00,15.28,15.3,15.27,15.28,15892.0,15.28,15.3,15.27,15.28,15892.0
2024-03-07 15:30:00,15.28,15.28,15.23,15.28,76399.0,15.28,15.28,15.23,15.28,76399.0
2024-03-07 15:35:00,15.27,15.27,15.23,15.23,23155.0,15.27,15.27,15.23,15.23,23155.0
2024-03-07 15:40:00,15.23,15.23,15.18,15.18,23962.0,15.23,15.23,15.18,15.18,23962.0
2024-03-07 15:45:00,15.19,15.2,15.14,15.17,34150.0,15.19,15.2,15.14,15.17,34150.0
2024-03-07 15:50:00,15.16,15.29,15.16,15.28,52516.0,15.16,15.29,15.16,15.28,52516.0
2024-03-07 15:55:00,15.29,15.3,15.25,15.25,102528.0,15.29,15.3,15.25,15.25,102528.0
2024-03-08 09:30:00,15.4,15.57,15.37,15.46,72854.0,15.4,15.57,15.37,15.46,72854.0
2024-03-08 09:35:00,15.46,15.63,15.44,15.59,80299.0,15.46,15.63,15.44,15.59,80299.0
2024-03-08 09:40:00,15.59,15.61,15.49,15.5,42876.0,15.59,15.61,15.49,15.5,42876.0
2024-03-08 09:45:00,15.51,15.57,15.47,15.49,83045.0,15.51,15.57,15.47,15.49,83045.0
2024-03-08 09:50:00,15.49,15.53,15.44,15.46,22938.0,15.49,15.53,15.44,15.46,22938.0
2024-03-08 09:55:00,15.47,15.52,15.46,15.51,27623.0,15.47,15.52,15.46,15.51,27623.0
2024-03-08 10:00:00,15.5,15.5,15.4,15.44,10822.0,15.5,15.5,15.4,15.44,10822.0
2024-03-08 10:05:00,15.43,15.44,15.35,15.38,21283.0,15.43,15.44,15.35,15.38,21283.0
2024-03-08 10:10:00,15.37,15.37,15.29,15.33,47001.0,15.37,15.37,15.29,15.33,47001.0
2024-03-08 10:15:00,15.34,15.35,15.25,15.25,21999.0,15.34,15.35,15.25,15.25,21999.0
2024-03-08 10:20:00,15.25,15.25,15.18,15.2,34223.0,15.25,15.25,15.18,15.2,34223.0
2024-03-08 10:25:00,15.21,15.29,15.19,15.26,40872.0,15.21,15.29,15.19,15.26,40872.0
2024-03-08 10:30:00,15.27,15.32,15.18,15.2,25755.0,15.27,15.32,15.18,15.2,25755.0
2024-03-08 10:35:00,15.21,15.23,15.16,15.2,39954.0,15.21,15.23,15.16,15.2,39954.0
2024-03-08 10:40:00,15.2,15.24,15.15,15.16,18693.0,15.2,15.24,15.15,15.16,18693.0
2024-03-08 10:45:00,15.15,15.25,15.12,15.25,29165.0,15.15,15.25,15.12,15.25,29165.0
2024-03-08 10:50:00,15.24,15.24,15.16,15.17,13946.0,15.24,15.24,15.16,15.17,13946.0
2024-03-08 10:55:00,15.17,15.17,15.12,15.13,24333.0,15.17,15.17,15.12,15.13,24333.0
2024-03-08 11:00:00,15.13,15.14,15.06,15.07,26704.0,15.13,15.14,15.06,15.07,26704.0
2024-03-08 11:05:00,15.07,15.08,15.04,15.07,55442.0,15.07,15.08,15.04,15.07,55442.0
2024-03-08 11:10:00,15.06,15.07,15.01,15.02,38114.0,15.06,15.07,15.01,15.02,38114.0
2024-03-08 11:15:00,15.01,15.01,14.92,14.93,73626.0,15.01,15.01,14.92,14.93,73626.0
2024-03-08 11:20:00,14.94,15.03,14.94,15.02,40998.0,14.94,15.03,14.94,15.02,40998.0
2024-03-08 11:25:00,15.01,15.03,14.95,14.95,22336.0,15.01,15.03,14.95,14.95,22336.0
2024-03-08 11:30:00,14.96,14.99,14.93,14.99,17077.0,14.96,14.99,14.93,14.99,17077.0
2024-03-08 11:35:00,14.98,15.05,14.98,15.04,19140.0,14.98,15.05,14.98,15.04,19140.0
2024-03-08 11:40:00,15.05,15.07,15.02,15.06,22791.0,15.05,15.07,15.02,15.06,22791.0
2024-03-08 11:45:00,15.07,15.07,15.03,15.06,8082.0,15.07,15.07,15.03,15.06,8082.0
2024-03-08 11:50:00,15.05,15.08,15.03,15.03,9765.0,15.05,15.08,15.03,15.03,9765.0
2024-03-08 11:55:00,15.04,15.07,15.02,15.04,8469.0,15.04,15.07,15.02,15.04,8469.0
2024-03-08 12:00:00,15.03,15.07,15.01,15.05,9016.0,15.03,15.07,15.01,15.05,9016.0
2024-03-08 12:05:00,15.04,15.1,15.02,15.06,39296.0,15.04,15.1,15.02,15.06,39296.0
2024-03-08 12:10:00,15.06,15.09,15.03,15.07,59125.0,15.06,15.09,15.03,15.07,59125.0
2024-03-08 12:15:00,15.06,15.08,15.04,15.05,13314.0,15.06,15.08,15.04,15.05,13314.0
2024-03-08 12:20:00,15.05,15.08,15.02,15.02,35360.0,15.05,15.08,15.02,15.02,35360.0
2024-03-08 12:25:00,15.03,15.08,15.02,15.04,12390.0,15.03,15.08,15.02,15.04,12390.0
2024-03-08 12:30:00,15.04,15.05,15.01,15.01,20245.0,15.04,15.05,15.01,15.01,20245.0
2024-03-08 12:35:00,15.02,15.05,15.01,15.05,5780.0,15.02,15.05,15.01,15.05,5780.0
2024-03-08 12:40:00,15.06,15.07,15.05,15.05,5611.0,15.06,15.07,15.05,15.05,5611.0
2024-03-08 12:45:00,15.05,15.12,15.03,15.09,18561.0,15.05,15.12,15.03,15.09,18561.0
2024-03-08 12:50:00,15.09,15.1,15.02,15.02,9277.0,15.09,15.1,15.02,15.02,9277.0
2024-03-08 12:55:00,15.01,15.03,15.0,15.02,7657.0,15.01,15.03,15.0,15.02,7657.0
2024-03-08 13:00:00,15.01,15.01,14.96,14.97,13764.0,15.01,15.01,14.96,14.97,13764.0
2024-03-08 13:05:00,14.96,14.98,14.93,14.98,15380.0,14.96,14.98,14.93,14.98,15380.0
2024-03-08 13:10:00,14.98,14.98,14.95,14.95,6699.0,14.98,14.98,14.95,14.95,6699.0
2024-03-08 13:15:00,14.95,14.96,14.91,14.92,26220.0,14.95,14.96,14.91,14.92,26220.0
2024-03-08 13:20:00,14.92,14.93,14.89,14.9,40203.0,14.92,14.93,14.89,14.9,40203.0
2024-03-08 13:25:00,14.9,14.93,14.89,14.91,12758.0,14.9,14.93,14.89,14.91,12758.0
2024-03-08 13:30:00,14.9,14.9,14.85,14.86,26868.0,14.9,14.9,14.85,14.86,26868.0
2024-03-08 13:35:00,14.85,14.85,14.81,14.83,25216.0,14.85,14.85,14.81,14.83,25216.0
2024-03-08 13:40:00,14.83,14.85,14.82,14.84,19603.0,14.83,14.85,14.82,14.84,19603.0
2024-03-08 13:45:00,14.84,14.87,14.83,14.84,12392.0,14.84,14.87,14.83,14.84,12392.0
2024-03-08 13:50:00,14.83,14.85,14.81,14.85,15582.0,14.83,14.85,14.81,14.85,15582.0
2024-03-08 13:55:00,14.84,14.85,14.77,14.78,73449.0,14.84,14.85,14.77,14.78,73449.0
2024-03-08 14:00:00,14.78,14.81,14.77,14.8,24614.0,14.78,14.81,14.77,14.8,24614.0
2024-03-08 14:05:00,14.8,14.8,14.71,14.72,77974.0,14.8,14.8,14.71,14.72,77974.0
2024-03-08 14:10:00,14.71,14.74,14.69,14.71,21801.0,14.71,14.74,14.69,14.71,21801.0
2024-03-08 14:15:00,14.71,14.72,14.69,14.71,16831.0,14.71,14.72,14.69,14.71,16831.0
2024-03-08 14:20:00,14.71,14.76,14.71,14.72,25071.0,14.71,14.76,14.71,14.72,25071.0
2024-03-08 14:25:00,14.72,14.73,14.69,14.7,10770.0,14.72,14.73,14.69,14.7,10770.0
2024-03-08 14:30:00,14.7,14.73,14.69,14.72,16989.0,14.7,14.73,14.69,14.72,16989.0
2024-03-08 14:35:00,14.71,14.72,14.69,14.7,17144.0,14.71,14.72,14.69,14.7,17144.0
2024-03-08 14:40:00,14.69,14.73,14.68,14.72,19244.0,14.69,14.73,14.68,14.72,19244.0
2024-03-08 14:45:00,14.73,14.77,14.72,14.77,28881.0,14.73,14.77,14.72,14.77,28881.0
2024-03-08 14:50:00,14.77,14.78,14.72,14.73,18152.0,14.77,14.78,14.72,14.73,18152.0
2024-03-08 14:55:00,14.73,14.73,14.7,14.7,20812.0,14.73,14.73,14.7,14.7,20812.0
2024-03-08 15:00:00,14.7,14.71,14.67,14.68,24506.0,14.7,14.71,14.67,14.68,24506.0
2024-03-08 15:05:00,14.69,14.69,14.61,14.64,50034.0,14.69,14.69,14.61,14.64,50034.0
2024-03-08 15:10:00,14.63,14.64,14.6,14.6,22129.0,14.63,14.64,14.6,14.6,22129.0
2024-03-08 15:15:00,14.61,14.62,14.58,14.59,34326.0,14.61,14.62,14.58,14.59,34326.0
2024-03-08 15:20:00,14.59,14.63,14.58,14.62,24423.0,14.59,14.63,14.58,14.62,24423.0
2024-03-08 15:25:00,14.62,14.64,14.57,14.57,30906.0,14.62,14.64,14.57,14.57,30906.0
2024-03-08 15:30:00,14.57,14.57,14.53,14.54,46341.0,14.57,14.57,14.53,14.54,46341.0
2024-03-08 15:35:00,14.54,14.57,14.52,14.52,41366.0,14.54,14.57,14.52,14.52,41366.0
2024-03-08 15:40:00,14.53,14.54,14.51,14.52,19003.0,14.53,14.54,14.51,14.52,19003.0
2024-03-08 15:45:00,14.52,14.61,14.52,14.6,39359.0,14.52,14.61,14.52,14.6,39359.0
2024-03-08 15:50:00,14.6,14.68,14.57,14.67,180271.0,14.6,14.68,14.57,14.67,180271.0
2024-03-08 15:55:00,14.68,14.68,14.63,14.63,164700.0,14.68,14.68,14.63,14.63,164700.0
2024-03-11 09:30:00,14.64,14.82,14.56,14.81,80189.0,14.64,14.82,14.56,14.81,80189.0
2024-03-11 09:35:00,14.81,14.94,14.81,14.92,40764.0,14.81,14.94,14.81,14.92,40764.0
2024-03-11 09:40:00,14.91,14.91,14.8,14.89,35440.0,14.91,14.91,14.8,14.89,35440.0
2024-03-11 09:45:00,14.88,14.89,14.72,14.78,28033.0,14.88,14.89,14.72,14.78,28033.0
2024-03-11 09:50:00,14.77,14.82,14.71,14.8,25743.0,14.77,14.82,14.71,14.8,25743.0
2024-03-11 09:55:00,14.81,14.84,14.75,14.76,25334.0,14.81,14.84,14.75,14.76,25334.0
2024-03-11 10:00:00,14.75,14.8,14.72,14.73,13374.0,14.75,14.8,14.72,14.73,13374.0
2024-03-11 10:05:00,14.74,14.78,14.71,14.72,18121.0,14.74,14.78,14.71,14.72,18121.0
2024-03-11 10:10:00,14.71,14.74,14.63,14.66,37926.0,14.71,14.74,14.63,14.66,37926.0
2024-03-11 10:15:00,14.66,14.72,14.65,14.65,45078.0,14.66,14.72,14.65,14.65,45078.0
2024-03-11 10:20:00,14.65,14.66,14.58,14.63,122170.0,14.65,14.66,14.58,14.63,122170.0
2024-03-11 10:25:00,14.64,14.66,14.6,14.61,73579.0,14.64,14.66,14.6,14.61,73579.0
2024-03-11 10:30:00,14.62,14.66,14.58,14.64,26450.0,14.62,14.66,14.58,14.64,26450.0
2024-03-11 10:35:00,14.65,14.73,14.62,14.63,31008.0,14.65,14.73,14.62,14.63,31008.0
2024-03-11 10:40:00,14.63,14.69,14.6,14.6,22080.0,14.63,14.69,14.6,14.6,22080.0
2024-03-11 10:45:00,14.59,14.66,14.58,14.62,18969.0,14.59,14.66,14.58,14.62,18969.0
2024-03-11 10:50:00,14.63,14.63,14.53,14.54,19271.0,14.63,14.63,14.53,14.54,19271.0
2024-03-11 10:55:00,14.54,14.55,14.49,14.5,76193.0,14.54,14.55,14.49,14.5,76193.0
2024-03-11 11:00:00,14.51,14.52,14.48,14.52,25475.0,14.51,14.52,14.48,14.52,25475.0
2024-03-11 11:05:00,14.51,14.52,14.46,14.47,32384.0,14.51,14.52,14.46,14.47,32384.0
2024-03-11 11:10:00,14.47,14.47,14.4,14.45,25791.0,14.47,14.47,14.4,14.45,25791.0
2024-03-11 11:15:00,14.46,14.5,14.44,14.5,13025.0,14.46,14.5,14.44,14.5,13025.0
2024-03-11 11:20:00,14.49,14.5,14.45,14.47,12767.0,14.49,14.5,14.45,14.47,12767.0
2024-03-11 11:25:00,14.46,14.51,14.46,14.49,13103.0,14.46,14.51,14.46,14.49,13103.0
2024-03-11 11:30:00,14.46,14.47,14.42,14.44,16289.0,14.46,14.47,14.42,14.44,16289.0
2024-03-11 11:35:00,14.44,14.47,14.44,14.45,13326.0,14.44,14.47,14.44,14.45,13326.0
2024-03-11 11:40:00,14.45,14.47,14.42,14.44,20663.0,14.45,14.47,14.42,14.44,20663.0
2024-03-11 11:45:00,14.45,14.45,14.43,14.44,3427.0,14.45,14.45,14.43,14.44,3427.0
2024-03-11 11:50:00,14.44,14.49,14.44,14.46,15592.0,14.44,14.49,14.44,14.46,15592.0
2024-03-11 11:55:00,14.45,14.48,14.43,14.43,20747.0,14.45,14.48,14.43,14.43,20747.0
2024-03-11 12:00:00,14.43,14.45,14.41,14.44,21722.0,14.43,14.45,14.41,14.44,21722.0
2024-03-11 12:05:00,14.45,14.49,14.44,14.49,15468.0,14.45,14.49,14.44,14.49,15468.0
2024-03-11 12:10:00,14.48,14.5,14.46,14.5,8793.0,14.48,14.5,14.46,14.5,8793.0
2024-03-11 12:15:00,14.5,14.55,14.49,14.54,14796.0,14.5,14.55,14.49,14.54,14796.0
2024-03-11 12:20:00,14.54,14.58,14.52,14.58,14578.0,14.54,14.58,14.52,14.58,14578.0
2024-03-11 12:25:00,14.58,14.6,14.56,14.56,11136.0,14.58,14.6,14.56,14.56,11136.0
2024-03-11 12:30:00,14.57,14.58,14.55,14.57,8682.0,14.57,14.58,14.55,14.57,8682.0
2024-03-11 12:35:00,14.57,14.59,14.55,14.56,8417.0,14.57,14.59,14.55,14.56,8417.0
2024-03-11 12:40:00,14.56,14.57,14.55,14.55,4640.0,14.56,14.57,14.55,14.55,4640.0
2024-03-11 12:45:00,14.55,14.55,14.52,14.55,9125.0,14.55,14.55,14.52,14.55,9125.0
2024-03-11 12:50:00,14.54,14.54,14.52,14.54,5936.0,14.54,14.54,14.52,14.54,5936.0
2024-03-11 12:55:00,14.54,14.57,14.54,14.57,4791.0,14.54,14.57,14.54,14.57,4791.0
2024-03-11 13:00:00,14.56,14.6,14.56,14.59,5138.0,14.56,14.6,14.56,14.59,5138.0
2024-03-11 13:05:00,14.59,14.6,14.55,14.58,14364.0,14.59,14.6,14.55,14.58,14364.0
2024-03-11 13:10:00,14.57,14.58,14.54,14.55,5923.0,14.57,14.58,14.54,14.55,5923.0
2024-03-11 13:15:00,14.55,14.56,14.54,14.55,5524.0,14.55,14.56,14.54,14.55,5524.0
2024-03-11 13:20:00,14.55,14.57,14.54,14.57,4673.0,14.55,14.57,14.54,14.57,4673.0
2024-03-11 13:25:00,14.57,14.58,14.55,14.57,7736.0,14.57,14.58,14.55,14.57,7736.0
2024-03-11 13:30:00,14.56,14.58,14.55,14.55,9576.0,14.56,14.58,14.55,14.55,9576.0
2024-03-11 13:35:00,14.56,14.57,14.54,14.56,4958.0,14.56,14.57,14.54,14.56,4958.0
2024-03-11 13:40:00,14.56,14.57,14.52,14.52,11841.0,14.56,14.57,14.52,14.52,11841.0
2024-03-11 13:45:00,14.53,14.55,14.52,14.54,3403.0,14.53,14.55,14.52,14.54,3403.0
2024-03-11 13:50:00,14.54,14.55,14.53,14.55,2573.0,14.54,14.55,14.53,14.55,2573.0
2024-03-11 13:55:00,14.55,14.55,14.52,14.54,7939.0,14.55,14.55,14.52,14.54,7939.0
2024-03-11 14:00:00,14.55,14.55,14.51,14.53,11121.0,14.55,14.55,14.51,14.53,11121.0
2024-03-11 14:05:00,14.52,14.54,14.51,14.54,10125.0,14.52,14.54,14.51,14.54,10125.0
2024-03-11 14:10:00,14.53,14.54,14.5,14.51,4776.0,14.53,14.54,14.5,14.51,4776.0
2024-03-11 14:15:00,14.51,14.53,14.51,14.51,11229.0,14.51,14.53,14.51,14.51,11229.0
2024-03-11 14:20:00,14.52,14.53,14.5,14.51,4971.0,14.52,14.53,14.5,14.51,4971.0
2024-03-11 14:25:00,14.5,14.51,14.49,14.51,9559.0,14.5,14.51,14.49,14.51,9559.0
2024-03-11 14:30:00,14.5,14.51,14.48,14.48,9149.0,14.5,14.51,14.48,14.48,9149.0
2024-03-11 14:35:00,14.49,14.49,14.47,14.48,11843.0,14.49,14.49,14.47,14.48,11843.0
2024-03-11 14:40:00,14.48,14.51,14.48,14.51,4817.0,14.48,14.51,14.48,14.51,4817.0
2024-03-11 14:45:00,14.5,14.51,14.48,14.49,11269.0,14.5,14.51,14.48,14.49,11269.0
2024-03-11 14:50:00,14.5,14.51,14.47,14.48,11808.0,14.5,14.51,14.47,14.48,11808.0
2024-03-11 14:55:00,14.47,14.49,14.47,14.48,7975.0,14.47,14.49,14.47,14.48,7975.0
2024-03-11 15:00:00,14.47,14.48,14.45,14.46,11279.0,14.47,14.48,14.45,14.46,11279.0
2024-03-11 15:05:00,14.46,14.47,14.45,14.45,9944.0,14.46,14.47,14.45,14.45,9944.0
2024-03-11 15:10:00,14.45,14.45,14.41,14.42,17049.0,14.45,14.45,14.41,14.42,17049.0
2024-03-11 15:15:00,14.42,14.44,14.41,14.43,12060.0,14.42,14.44,14.41,14.43,12060.0
2024-03-11 15:20:00,14.42,14.43,14.42,14.42,5897.0,14.42,14.43,14.42,14.42,5897.0
2024-03-11 15:25:00,14.42,14.42,14.4,14.41,15041.0,14.42,14.42,14.4,14.41,15041.0
2024-03-11 15:30:00,14.4,14.42,14.38,14.38,31967.0,14.4,14.42,14.38,14.38,31967.0
2024-03-11 15:35:00,14.37,14.39,14.36,14.39,12315.0,14.37,14.39,14.36,14.39,12315.0
2024-03-11 15:40:00,14.38,14.42,14.38,14.42,27335.0,14.38,14.42,14.38,14.42,27335.0
2024-03-11 15:45:00,14.41,14.42,14.37,14.37,28244.0,14.41,14.42,14.37,14.37,28244.0
2024-03-11 15:50:00,14.38,14.44,14.36,14.44,50888.0,14.38,14.44,14.36,14.44,50888.0
2024-03-11 15:55:00,14.43,14.47,14.42,14.42,115741.0,14.43,14.47,14.42,14.42,115741.0
2024-03-12 09:30:00,14.35,14.51,14.24,14.24,100571.0,14.35,14.51,14.24,14.24,100571.0
2024-03-12 09:35:00,14.24,14.28,14.09,14.13,69915.0,14.24,14.28,14.09,14.13,69915.0
2024-03-12 09:40:00,14.13,14.27,14.13,14.19,40277.0,14.13,14.27,14.13,14.19,40277.0
2024-03-12 09:45:00,14.19,14.21,14.11,14.15,42550.0,14.19,14.21,14.11,14.15,42550.0
2024-03-12 09:50:00,14.13,14.18,14.11,14.16,35641.0,14.13,14.18,14.11,14.16,35641.0
2024-03-12 09:55:00,14.16,14.27,14.16,14.25,25503.0,14.16,14.27,14.16,14.25,25503.0
2024-03-12 10:00:00,14.26,14.27,14.21,14.21,17749.0,14.26,14.27,14.21,14.21,17749.0
2024-03-12 10:05:00,14.22,14.34,14.22,14.26,19579.0,14.22,14.34,14.22,14.26,19579.0
2024-03-12 10:10:00,14.26,14.3,14.23,14.25,8788.0,14.26,14.3,14.23,14.25,8788.0
2024-03-12 10:15:00,14.25,14.26,14.22,14.23,10248.0,14.25,14.26,14.22,14.23,10248.0
2024-03-12 10:20:00,14.23,14.37,14.22,14.36,15052.0,14.23,14.37,14.22,14.36,15052.0
2024-03-12 10:25:00,14.37,14.4,14.36,14.37,15326.0,14.37,14.4,14.36,14.37,15326.0
2024-03-12 10:30:00,14.37,14.41,14.37,14.39,12123.0,14.37,14.41,14.37,14.39,12123.0
2024-03-12 10:35:00,14.39,14.43,14.39,14.39,7518.0,14.39,14.43,14.39,14.39,7518.0
2024-03-12 10:40:00,14.39,14.4,14.35,14.35,5757.0,14.39,14.4,14.35,14.35,5757.0
2024-03-12 10:45:00,14.36,14.49,14.35,14.48,23984.0,14.36,14.49,14.35,14.48,23984.0
2024-03-12 10:50:00,14.48,14.5,14.45,14.49,24443.0,14.48,14.5,14.45,14.49,24443.0
2024-03-12 10:55:00,14.5,14.5,14.45,14.47,18182.0,14.5,14.5,14.45,14.47,18182.0
2024-03-12 11:00:00,14.48,14.48,14.42,14.44,11313.0,14.48,14.48,14.42,14.44,11313.0
2024-03-12 11:05:00,14.45,14.48,14.44,14.48,10503.0,14.45,14.48,14.44,14.48,10503.0
2024-03-12 11:10:00,14.48,14.52,14.46,14.5,15522.0,14.48,14.52,14.46,14.5,15522.0
2024-03-12 11:15:00,14.51,14.54,14.49,14.51,12522.0,14.51,14.54,14.49,14.51,12522.0
2024-03-12 11:20:00,14.52,14.52,14.5,14.52,4991.0,14.52,14.52,14.5,14.52,4991.0
2024-03-12 11:25:00,14.5,14.51,14.48,14.51,9778.0,14.5,14.51,14.48,14.51,9778.0
2024-03-12 11:30:00,14.52,14.52,14.47,14.5,12657.0,14.52,14.52,14.47,14.5,12657.0
2024-03-12 11:35:00,14.48,14.5,14.47,14.48,8958.0,14.48,14.5,14.47,14.48,8958.0
2024-03-12 11:40:00,14.47,14.48,14.39,14.43,29250.0,14.47,14.48,14.39,14.43,29250.0
2024-03-12 11:45:00,14.42,14.47,14.41,14.45,24812.0,14.42,14.47,14.41,14.45,24812.0
2024-03-12 11:50:00,14.45,14.47,14.44,14.45,7271.0,14.45,14.47,14.44,14.45,7271.0
2024-03-12 11:55:00,14.46,14.48,14.46,14.48,15652.0,14.46,14.48,14.46,14.48,15652.0
2024-03-12 12:00:00,14.47,14.48,14.45,14.46,12117.0,14.47,14.48,14.45,14.46,12117.0
2024-03-12 12:05:00,14.47,14.47,14.44,14.45,14793.0,14.47,14.47,14.44,14.45,14793.0
2024-03-12 12:10:00,14.45,14.48,14.44,14.46,25916.0,14.45,14.48,14.44,14.46,25916.0
2024-03-12 12:15:00,14.47,14.48,14.45,14.48,19747.0,14.47,14.48,14.45,14.48,19747.0
2024-03-12 12:20:00,14.48,14.49,14.47,14.47,7653.0,14.48,14.49,14.47,14.47,7653.0
2024-03-12 12:25:00,14.47,14.47,14.44,14.44,15413.0,14.47,14.47,14.44,14.44,15413.0
2024-03-12 12:30:00,14.45,14.46,14.43,14.44,22407.0,14.45,14.46,14.43,14.44,22407.0
2024-03-12 12:35:00,14.44,14.47,14.42,14.45,36006.0,14.44,14.47,14.42,14.45,36006.0
2024-03-12 12:40:00,14.44,14.45,14.43,14.45,30468.0,14.44,14.45,14.43,14.45,30468.0
2024-03-12 12:45:00,14.45,14.47,14.43,14.45,40085.0,14.45,14.47,14.43,14.45,40085.0
2024-03-12 12:50:00,14.45,14.46,14.44,14.45,15160.0,14.45,14.46,14.44,14.45,15160.0
2024-03-12 12:55:00,14.46,14.47,14.45,14.47,4634.0,14.46,14.47,14.45,14.47,4634.0
2024-03-12 13:00:00,14.46,14.47,14.44,14.46,7751.0,14.46,14.47,14.44,14.46,7751.0
2024-03-12 13:05:00,14.45,14.46,14.44,14.45,9685.0,14.45,14.46,14.44,14.45,9685.0
2024-03-12 13:10:00,14.45,14.5,14.45,14.5,8471.0,14.45,14.5,14.45,14.5,8471.0
2024-03-12 13:15:00,14.5,14.53,14.49,14.52,12514.0,14.5,14.53,14.49,14.52,12514.0
2024-03-12 13:20:00,14.53,14.56,14.52,14.54,18838.0,14.53,14.56,14.52,14.54,18838.0
2024-03-12 13:25:00,14.54,14.56,14.53,14.54,8587.0,14.54,14.56,14.53,14.54,8587.0
2024-03-12 13:30:00,14.54,14.55,14.53,14.54,9267.0,14.54,14.55,14.53,14.54,9267.0
2024-03-12 13:35:00,14.54,14.56,14.53,14.55,15947.0,14.54,14.56,14.53,14.55,15947.0
2024-03-12 13:40:00,14.56,14.56,14.55,14.55,11630.0,14.56,14.56,14.55,14.55,11630.0
2024-03-12 13:45:00,14.54,14.55,14.54,14.54,5120.0,14.54,14.55,14.54,14.54,5120.0
2024-03-12 13:50:00,14.54,14.56,14.53,14.54,18797.0,14.54,14.56,14.53,14.54,18797.0
2024-03-12 13:55:00,14.54,14.64,14.54,14.63,42796.0,14.54,14.64,14.54,14.63,42796.0
2024-03-12 14:00:00,14.63,14.71,14.63,14.69,26185.0,14.63,14.71,14.63,14.69,26185.0
2024-03-12 14:05:00,14.7,14.77,14.7,14.75,38872.0,14.7,14.77,14.7,14.75,38872.0
2024-03-12 14:10:00,14.76,14.79,14.72,14.72,20498.0,14.76,14.79,14.72,14.72,20498.0
2024-03-12 14:15:00,14.71,14.76,14.71,14.71,33369.0,14.71,14.76,14.71,14.71,33369.0
2024-03-12 14:20:00,14.72,14.83,14.7,14.81,44485.0,14.72,14.83,14.7,14.81,44485.0
2024-03-12 14:25:00,14.82,14.84,14.79,14.83,40931.0,14.82,14.84,14.79,14.83,40931.0
2024-03-12 14:30:00,14.83,14.83,14.77,14.79,27890.0,14.83,14.83,14.77,14.79,27890.0
2024-03-12 14:35:00,14.79,14.82,14.78,14.81,15310.0,14.79,14.82,14.78,14.81,15310.0
2024-03-12 14:40:00,14.81,14.83,14.78,14.79,46047.0,14.81,14.83,14.78,14.79,46047.0
2024-03-12 14:45:00,14.79,14.82,14.78,14.8,20212.0,14.79,14.82,14.78,14.8,20212.0
2024-03-12 14:50:00,14.79,14.82,14.77,14.8,15318.0,14.79,14.82,14.77,14.8,15318.0
2024-03-12 14:55:00,14.81,14.81,14.79,14.8,7553.0,14.81,14.81,14.79,14.8,7553.0
2024-03-12 15:00:00,14.79,14.8,14.74,14.76,30526.0,14.79,14.8,14.74,14.76,30526.0
2024-03-12 15:05:00,14.77,14.78,14.75,14.78,17343.0,14.77,14.78,14.75,14.78,17343.0
2024-03-12 15:10:00,14.78,14.79,14.76,14.76,12966.0,14.78,14.79,14.76,14.76,12966.0
2024-03-12 15:15:00,14.76,14.76,14.73,14.74,14476.0,14.76,14.76,14.73,14.74,14476.0
2024-03-12 15:20:00,14.74,14.74,14.7,14.7,18800.0,14.74,14.74,14.7,14.7,18800.0
2024-03-12 15:25:00,14.69,14.7,14.63,14.64,18223.0,14.69,14.7,14.63,14.64,18223.0
2024-03-12 15:30:00,14.65,14.69,14.64,14.69,17453.0,14.65,14.69,14.64,14.69,17453.0
2024-03-12 15:35:00,14.68,14.72,14.66,14.71,35267.0,14.68,14.72,14.66,14.71,35267.0
2024-03-12 15:40:00,14.71,14.73,14.67,14.68,29734.0,14.71,14.73,14.67,14.68,29734.0
2024-03-12 15:45:00,14.68,14.73,14.67,14.71,26935.0,14.68,14.73,14.67,14.71,26935.0
2024-03-12 15:50:00,14.71,14.79,14.71,14.75,111939.0,14.71,14.79,14.71,14.75,111939.0
2024-03-12 15:55:00,14.76,14.77,14.71,14.73,79894.0,14.76,14.77,14.71,14.73,79894.0
2024-03-13 09:30:00,14.69,15.09,14.62,15.06,136683.0,14.69,15.09,14.62,15.06,136683.0
2024-03-13 09:35:00,15.08,15.19,14.97,15.01,86183.0,15.08,15.19,14.97,15.01,86183.0
2024-03-13 09:40:00,15.0,15.03,14.86,14.93,76846.0,15.0,15.03,14.86,14.93,76846.0
2024-03-13 09:45:00,14.94,15.05,14.92,15.01,58825.0,14.94,15.05,14.92,15.01,58825.0
2024-03-13 09:50:00,14.99,15.06,14.97,15.06,23327.0,14.99,15.06,14.97,15.06,23327.0
2024-03-13 09:55:00,15.07,15.08,14.95,14.98,36579.0,15.07,15.08,14.95,14.98,36579.0
2024-03-13 10:00:00,15.0,15.02,14.9,14.94,33780.0,15.0,15.02,14.9,14.94,33780.0
2024-03-13 10:05:00,14.94,15.07,14.93,15.03,25983.0,14.94,15.07,14.93,15.03,25983.0
2024-03-13 10:10:00,15.03,15.03,14.92,14.92,25491.0,15.03,15.03,14.92,14.92,25491.0
2024-03-13 10:15:00,14.92,14.94,14.88,14.92,28295.0,14.92,14.94,14.88,14.92,28295.0
2024-03-13 10:20:00,14.93,14.99,14.91,14.91,20893.0,14.93,14.99,14.91,14.91,20893.0
2024-03-13 10:25:00,14.9,14.91,14.84,14.89,28774.0,14.9,14.91,14.84,14.89,28774.0
2024-03-13 10:30:00,14.89,14.97,14.87,14.96,50001.0,14.89,14.97,14.87,14.96,50001.0
2024-03-13 10:35:00,14.96,15.04,14.93,15.01,30493.0,14.96,15.04,14.93,15.01,30493.0
2024-03-13 10:40:00,15.01,15.07,15.01,15.06,20954.0,15.01,15.07,15.01,15.06,20954.0
2024-03-13 10:45:00,15.06,15.13,15.06,15.08,49092.0,15.06,15.13,15.06,15.08,49092.0
2024-03-13 10:50:00,15.07,15.11,14.99,15.0,26406.0,15.07,15.11,14.99,15.0,26406.0
2024-03-13 10:55:00,15.0,15.02,14.97,15.0,26219.0,15.0,15.02,14.97,15.0,26219.0
2024-03-13 11:00:00,15.01,15.04,15.0,15.04,10957.0,15.01,15.04,15.0,15.04,10957.0
2024-03-13 11:05:00,15.04,15.07,15.02,15.07,14766.0,15.04,15.07,15.02,15.07,14766.0
2024-03-13 11:10:00,15.06,15.07,15.04,15.07,11472.0,15.06,15.07,15.04,15.07,11472.0
2024-03-13 11:15:00,15.07,15.08,15.06,15.07,15004.0,15.07,15.08,15.06,15.07,15004.0
2024-03-13 11:20:00,15.07,15.09,15.02,15.09,48088.0,15.07,15.09,15.02,15.09,48088.0
2024-03-13 11:25:00,15.08,15.09,15.05,15.06,31222.0,15.08,15.09,15.05,15.06,31222.0
2024-03-13 11:30:00,15.06,15.09,15.0,15.09,25737.0,15.06,15.09,15.0,15.09,25737.0
2024-03-13 11:35:00,15.09,15.09,15.04,15.04,21170.0,15.09,15.09,15.04,15.04,21170.0
2024-03-13 11:40:00,15.04,15.04,15.01,15.04,10912.0,15.04,15.04,15.01,15.04,10912.0
2024-03-13 11:45:00,15.04,15.04,14.98,15.02,37582.0,15.04,15.04,14.98,15.02,37582.0
2024-03-13 11:50:00,15.03,15.04,14.99,15.03,13888.0,15.03,15.04,14.99,15.03,13888.0
2024-03-13 11:55:00,15.04,15.06,15.04,15.05,9272.0,15.04,15.06,15.04,15.05,9272.0
2024-03-13 12:00:00,15.04,15.05,15.02,15.04,8580.0,15.04,15.05,15.02,15.04,8580.0
2024-03-13 12:05:00,15.04,15.06,15.01,15.01,13553.0,15.04,15.06,15.01,15.01,13553.0
2024-03-13 12:10:00,15.02,15.06,15.01,15.05,18848.0,15.02,15.06,15.01,15.05,18848.0
2024-03-13 12:15:00,15.04,15.1,15.04,15.09,15818.0,15.04,15.1,15.04,15.09,15818.0
2024-03-13 12:20:00,15.09,15.18,15.09,15.18,30762.0,15.09,15.18,15.09,15.18,30762.0
2024-03-13 12:25:00,15.19,15.2,15.11,15.12,36824.0,15.19,15.2,15.11,15.12,36824.0
2024-03-13 12:30:00,15.11,15.11,15.06,15.08,24790.0,15.11,15.11,15.06,15.08,24790.0
2024-03-13 12:35:00,15.09,15.1,15.07,15.1,9768.0,15.09,15.1,15.07,15.1,9768.0
2024-03-13 12:40:00,15.1,15.13,15.1,15.13,11366.0,15.1,15.13,15.1,15.13,11366.0
2024-03-13 12:45:00,15.13,15.17,15.12,15.17,30077.0,15.13,15.17,15.12,15.17,30077.0
2024-03-13 12:50:00,15.17,15.18,15.11,15.15,41537.0,15.17,15.18,15.11,15.15,41537.0
2024-03-13 12:55:00,15.15,15.15,15.08,15.1,12019.0,15.15,15.15,15.08,15.1,12019.0
2024-03-13 13:00:00,15.08,15.13,15.07,15.07,16087.0,15.08,15.13,15.07,15.07,16087.0
2024-03-13 13:05:00,15.07,15.07,15.0,15.02,23198.0,15.07,15.07,15.0,15.02,23198.0
2024-03-13 13:10:00,15.02,15.05,15.01,15.03,11120.0,15.02,15.05,15.01,15.03,11120.0
2024-03-13 13:15:00,15.03,15.03,14.97,14.99,19384.0,15.03,15.03,14.97,14.99,19384.0
2024-03-13 13:20:00,14.99,14.99,14.94,14.95,24688.0,14.99,14.99,14.94,14.95,24688.0
2024-03-13 13:25:00,14.95,14.97,14.95,14.96,9482.0,14.95,14.97,14.95,14.96,9482.0
2024-03-13 13:30:00,14.97,14.97,14.95,14.96,10966.0,14.97,14.97,14.95,14.96,10966.0
2024-03-13 13:35:00,14.96,14.97,14.93,14.93,20104.0,14.96,14.97,14.93,14.93,20104.0
2024-03-13 13:40:00,14.94,14.94,14.87,14.87,42078.0,14.94,14.94,14.87,14.87,42078.0
2024-03-13 13:45:00,14.87,14.9,14.86,14.88,13081.0,14.87,14.9,14.86,14.88,13081.0
2024-03-13 13:50:00,14.88,14.9,14.87,14.9,29027.0,14.88,14.9,14.87,14.9,29027.0
2024-03-13 13:55:00,14.9,14.93,14.89,14.93,13183.0,14.9,14.93,14.89,14.93,13183.0
2024-03-13 14:00:00,14.93,14.96,14.91,14.94,15635.0,14.93,14.96,14.91,14.94,15635.0
2024-03-13 14:05:00,14.94,14.94,14.91,14.92,12071.0,14.94,14.94,14.91,14.92,12071.0
2024-03-13 14:10:00,14.92,14.96,14.9,14.96,8598.0,14.92,14.96,14.9,14.96,8598.0
2024-03-13 14:15:00,14.96,15.0,14.93,15.0,21106.0,14.96,15.0,14.93,15.0,21106.0
2024-03-13 14:20:00,15.0,15.05,14.98,15.04,25709.0,15.0,15.05,14.98,15.04,25709.0
2024-03-13 14:25:00,15.04,15.06,15.01,15.02,13793.0,15.04,15.06,15.01,15.02,13793.0
2024-03-13 14:30:00,15.02,15.07,15.01,15.06,13565.0,15.02,15.07,15.01,15.06,13565.0
2024-03-13 14:35:00,15.06,15.06,15.01,15.02,12093.0,15.06,15.06,15.01,15.02,12093.0
2024-03-13 14:40:00,15.02,15.03,14.98,14.99,12533.0,15.02,15.03,14.98,14.99,12533.0
2024-03-13 14:45:00,14.98,15.0,14.97,14.98,7904.0,14.98,15.0,14.97,14.98,7904.0
2024-03-13 14:50:00,14.98,15.0,14.97,15.0,13630.0,14.98,15.0,14.97,15.0,13630.0
2024-03-13 14:55:00,15.0,15.02,14.99,15.0,17621.0,15.0,15.02,14.99,15.0,17621.0
2024-03-13 15:00:00,15.0,15.03,14.98,15.01,24490.0,15.0,15.03,14.98,15.01,24490.0
2024-03-13 15:05:00,15.01,15.01,14.97,14.98,11069.0,15.01,15.01,14.97,14.98,11069.0
2024-03-13 15:10:00,14.98,14.99,14.97,14.98,13716.0,14.98,14.99,14.97,14.98,13716.0
2024-03-13 15:15:00,14.99,15.01,14.98,15.01,8621.0,14.99,15.01,14.98,15.01,8621.0
2024-03-13 15:20:00,15.01,15.03,14.97,14.97,12883.0,15.01,15.03,14.97,14.97,12883.0
2024-03-13 15:25:00,14.97,14.98,14.89,14.92,28242.0,14.97,14.98,14.89,14.92,28242.0
2024-03-13 15:30:00,14.92,14.95,14.87,14.88,13656.0,14.92,14.95,14.87,14.88,13656.0
2024-03-13 15:35:00,14.88,14.92,14.87,14.9,25826.0,14.88,14.92,14.87,14.9,25826.0
2024-03-13 15:40:00,14.9,14.94,14.89,14.94,26237.0,14.9,14.94,14.89,14.94,26237.0
2024-03-13 15:45:00,14.94,14.94,14.88,14.91,62936.0,14.94,14.94,14.88,14.91,62936.0
2024-03-13 15:50:00,14.91,14.95,14.89,14.95,61490.0,14.91,14.95,14.89,14.95,61490.0
2024-03-13 15:55:00,14.95,14.95,14.86,14.87,150477.0,14.95,14.95,14.86,14.87,150477.0
2024-03-14 09:30:00,14.8,15.01,14.8,15.01,53588.0,14.8,15.01,14.8,15.01,53588.0
2024-03-14 09:35:00,15.02,15.02,14.9,14.96,38282.0,15.02,15.02,14.9,14.96,38282.0
2024-03-14 09:40:00,14.98,15.01,14.9,14.94,43066.0,14.98,15.01,14.9,14.94,43066.0
2024-03-14 09:45:00,14.94,14.97,14.84,14.85,47352.0,14.94,14.97,14.84,14.85,47352.0
2024-03-14 09:50:00,14.84,14.87,14.73,14.75,20687.0,14.84,14.87,14.73,14.75,20687.0
2024-03-14 09:55:00,14.74,14.78,14.71,14.76,46975.0,14.74,14.78,14.71,14.76,46975.0
2024-03-14 10:00:00,14.77,14.78,14.68,14.73,26041.0,14.77,14.78,14.68,14.73,26041.0
2024-03-14 10:05:00,14.73,14.74,14.67,14.7,39136.0,14.73,14.74,14.67,14.7,39136.0
2024-03-14 10:10:00,14.69,14.7,14.64,14.69,28030.0,14.69,14.7,14.64,14.69,28030.0
2024-03-14 10:15:00,14.68,14.72,14.66,14.71,19267.0,14.68,14.72,14.66,14.71,19267.0
2024-03-14 10:20:00,14.71,14.79,14.7,14.76,20804.0,14.71,14.79,14.7,14.76,20804.0
2024-03-14 10:25:00,14.75,14.82,14.75,14.79,20061.0,14.75,14.82,14.75,14.79,20061.0
2024-03-14 10:30:00,14.79,14.81,14.76,14.8,19620.0,14.79,14.81,14.76,14.8,19620.0
2024-03-14 10:35:00,14.8,14.82,14.75,14.76,18306.0,14.8,14.82,14.75,14.76,18306.0
2024-03-14 10:40:00,14.75,14.75,14.68,14.69,22247.0,14.75,14.75,14.68,14.69,22247.0
2024-03-14 10:45:00,14.68,14.72,14.66,14.69,40531.0,14.68,14.72,14.66,14.69,40531.0
2024-03-14 10:50:00,14.67,14.72,14.63,14.63,44723.0,14.67,14.72,14.63,14.63,44723.0
2024-03-14 10:55:00,14.63,14.67,14.62,14.65,13107.0,14.63,14.67,14.62,14.65,13107.0
2024-03-14 11:00:00,14.64,14.65,14.58,14.61,21557.0,14.64,14.65,14.58,14.61,21557.0
2024-03-14 11:05:00,14.6,14.61,14.57,14.57,20895.0,14.6,14.61,14.57,14.57,20895.0
2024-03-14 11:10:00,14.57,14.6,14.56,14.57,16424.0,14.57,14.6,14.56,14.57,16424.0
2024-03-14 11:15:00,14.57,14.6,14.56,14.57,12849.0,14.57,14.6,14.56,14.57,12849.0
2024-03-14 11:20:00,14.56,14.58,14.55,14.56,15747.0,14.56,14.58,14.55,14.56,15747.0
2024-03-14 11:25:00,14.55,14.56,14.53,14.54,17950.0,14.55,14.56,14.53,14.54,17950.0
2024-03-14 11:30:00,14.54,14.58,14.54,14.57,13103.0,14.54,14.58,14.54,14.57,13103.0
2024-03-14 11:35:00,14.56,14.59,14.56,14.58,24115.0,14.56,14.59,14.56,14.58,24115.0
2024-03-14 11:40:00,14.59,14.61,14.57,14.61,12199.0,14.59,14.61,14.57,14.61,12199.0
2024-03-14 11:45:00,14.61,14.63,14.57,14.58,12363.0,14.61,14.63,14.57,14.58,12363.0
2024-03-14 11:50:00,14.57,14.65,14.57,14.64,35279.0,14.57,14.65,14.57,14.64,35279.0
2024-03-14 11:55:00,14.63,14.67,14.59,14.66,35937.0,14.63,14.67,14.59,14.66,35937.0
2024-03-14 12:00:00,14.67,14.7,14.65,14.69,35277.0,14.67,14.7,14.65,14.69,35277.0
2024-03-14 12:05:00,14.68,14.69,14.67,14.68,18627.0,14.68,14.69,14.67,14.68,18627.0
2024-03-14 12:10:00,14.68,14.72,14.68,14.71,22020.0,14.68,14.72,14.68,14.71,22020.0
2024-03-14 12:15:00,14.71,14.79,14.7,14.76,20596.0,14.71,14.79,14.7,14.76,20596.0
2024-03-14 12:20:00,14.76,14.77,14.73,14.73,17469.0,14.76,14.77,14.73,14.73,17469.0
2024-03-14 12:25:00,14.73,14.75,14.71,14.73,11997.0,14.73,14.75,14.71,14.73,11997.0
2024-03-14 12:30:00,14.72,14.73,14.71,14.71,15353.0,14.72,14.73,14.71,14.71,15353.0
2024-03-14 12:35:00,14.71,14.73,14.69,14.7,8679.0,14.71,14.73,14.69,14.7,8679.0
2024-03-14 12:40:00,14.69,14.7,14.66,14.66,15749.0,14.69,14.7,14.66,14.66,15749.0
2024-03-14 12:45:00,14.67,14.68,14.63,14.64,11524.0,14.67,14.68,14.63,14.64,11524.0
2024-03-14 12:50:00,14.63,14.64,14.6,14.61,15579.0,14.63,14.64,14.6,14.61,15579.0
2024-03-14 12:55:00,14.6,14.62,14.59,14.6,4696.0,14.6,14.62,14.59,14.6,4696.0
2024-03-14 13:00:00,14.6,14.62,14.59,14.61,14173.0,14.6,14.62,14.59,14.61,14173.0
2024-03-14 13:05:00,14.61,14.61,14.59,14.61,9931.0,14.61,14.61,14.59,14.61,9931.0
2024-03-14 13:10:00,14.61,14.66,14.6,14.66,26113.0,14.61,14.66,14.6,14.66,26113.0
2024-03-14 13:15:00,14.65,14.66,14.6,14.6,7709.0,14.65,14.66,14.6,14.6,7709.0
2024-03-14 13:20:00,14.6,14.63,14.6,14.62,8354.0,14.6,14.63,14.6,14.62,8354.0
2024-03-14 13:25:00,14.62,14.65,14.61,14.61,8794.0,14.62,14.65,14.61,14.61,8794.0
2024-03-14 13:30:00,14.6,14.63,14.58,14.63,25236.0,14.6,14.63,14.58,14.63,25236.0
2024-03-14 13:35:00,14.62,14.63,14.6,14.61,10549.0,14.62,14.63,14.6,14.61,10549.0
2024-03-14 13:40:00,14.62,14.63,14.6,14.61,8065.0,14.62,14.63,14.6,14.61,8065.0
2024-03-14 13:45:00,14.61,14.62,14.59,14.6,12361.0,14.61,14.62,14.59,14.6,12361.0
2024-03-14 13:50:00,14.6,14.65,14.6,14.65,13843.0,14.6,14.65,14.6,14.65,13843.0
2024-03-14 13:55:00,14.64,14.65,14.62,14.65,17758.0,14.64,14.65,14.62,14.65,17758.0
2024-03-14 14:00:00,14.65,14.66,14.63,14.63,12881.0,14.65,14.66,14.63,14.63,12881.0
2024-03-14 14:05:00,14.63,14.65,14.62,14.63,15878.0,14.63,14.65,14.62,14.63,15878.0
2024-03-14 14:10:00,14.62,14.66,14.61,14.62,31431.0,14.62,14.66,14.61,14.62,31431.0
2024-03-14 14:15:00,14.63,14.63,14.6,14.61,10158.0,14.63,14.63,14.6,14.61,10158.0
2024-03-14 14:20:00,14.62,14.62,14.58,14.58,19781.0,14.62,14.62,14.58,14.58,19781.0
2024-03-14 14:25:00,14.59,14.59,14.54,14.56,19879.0,14.59,14.59,14.54,14.56,19879.0
2024-03-14 14:30:00,14.56,14.59,14.55,14.58,22988.0,14.56,14.59,14.55,14.58,22988.0
2024-03-14 14:35:00,14.59,14.59,14.54,14.54,29651.0,14.59,14.59,14.54,14.54,29651.0
2024-03-14 14:40:00,14.54,14.55,14.53,14.55,18502.0,14.54,14.55,14.53,14.55,18502.0
2024-03-14 14:45:00,14.55,14.55,14.51,14.52,18915.0,14.55,14.55,14.51,14.52,18915.0
2024-03-14 14:50:00,14.52,14.52,14.47,14.48,41213.0,14.52,14.52,14.47,14.48,41213.0
2024-03-14 14:55:00,14.49,14.49,14.47,14.48,13596.0,14.49,14.49,14.47,14.48,13596.0
2024-03-14 15:00:00,14.47,14.5,14.45,14.49,20013.0,14.47,14.5,14.45,14.49,20013.0
2024-03-14 15:05:00,14.49,14.49,14.44,14.45,18800.0,14.49,14.49,14.44,14.45,18800.0
2024-03-14 15:10:00,14.46,14.47,14.44,14.45,26531.0,14.46,14.47,14.44,14.45,26531.0
2024-03-14 15:15:00,14.45,14.46,14.42,14.43,16257.0,14.45,14.46,14.42,14.43,16257.0
2024-03-14 15:20:00,14.42,14.44,14.4,14.43,21325.0,14.42,14.44,14.4,14.43,21325.0
2024-03-14 15:25:00,14.42,14.47,14.42,14.46,14607.0,14.42,14.47,14.42,14.46,14607.0
2024-03-14 15:30:00,14.46,14.46,14.42,14.44,16060.0,14.46,14.46,14.42,14.44,16060.0
2024-03-14 15:35:00,14.44,14.44,14.41,14.43,25434.0,14.44,14.44,14.41,14.43,25434.0
2024-03-14 15:40:00,14.43,14.48,14.42,14.48,26621.0,14.43,14.48,14.42,14.48,26621.0
2024-03-14 15:45:00,14.48,14.54,14.48,14.53,36418.0,14.48,14.54,14.48,14.53,36418.0
2024-03-14 15:50:00,14.53,14.62,14.52,14.62,62170.0,14.53,14.62,14.52,14.62,62170.0
2024-03-14 15:55:00,14.61,14.65,14.61,14.62,128658.0,14.61,14.65,14.61,14.62,128658.0
2024-03-15 09:30:00,14.55,14.74,14.51,14.73,157448.0,14.55,14.74,14.51,14.73,157448.0
2024-03-15 09:35:00,14.71,14.72,14.65,14.66,25241.0,14.71,14.72,14.65,14.66,25241.0
2024-03-15 09:40:00,14.66,14.72,14.65,14.67,28122.0,14.66,14.72,14.65,14.67,28122.0
2024-03-15 09:45:00,14.67,14.72,14.61,14.71,26401.0,14.67,14.72,14.61,14.71,26401.0
2024-03-15 09:50:00,14.69,14.83,14.69,14.71,38374.0,14.69,14.83,14.69,14.71,38374.0
2024-03-15 09:55:00,14.71,14.72,14.62,14.64,9648.0,14.71,14.72,14.62,14.64,9648.0
2024-03-15 10:00:00,14.63,14.63,14.53,14.57,21506.0,14.63,14.63,14.53,14.57,21506.0
2024-03-15 10:05:00,14.57,14.57,14.46,14.51,34745.0,14.57,14.57,14.46,14.51,34745.0
2024-03-15 10:10:00,14.51,14.53,14.45,14.49,14015.0,14.51,14.53,14.45,14.49,14015.0
2024-03-15 10:15:00,14.49,14.5,14.42,14.44,35872.0,14.49,14.5,14.42,14.44,35872.0
2024-03-15 10:20:00,14.43,14.46,14.42,14.46,16746.0,14.43,14.46,14.42,14.46,16746.0
2024-03-15 10:25:00,14.46,14.47,14.36,14.37,28388.0,14.46,14.47,14.36,14.37,28388.0
2024-03-15 10:30:00,14.36,14.37,14.33,14.35,25377.0,14.36,14.37,14.33,14.35,25377.0
2024-03-15 10:35:00,14.35,14.46,14.34,14.44,34388.0,14.35,14.46,14.34,14.44,34388.0
2024-03-15 10:40:00,14.44,14.45,14.41,14.44,19586.0,14.44,14.45,14.41,14.44,19586.0
2024-03-15 10:45:00,14.45,14.55,14.44,14.53,36440.0,14.45,14.55,14.44,14.53,36440.0
2024-03-15 10:50:00,14.53,14.56,14.5,14.54,25127.0,14.53,14.56,14.5,14.54,25127.0
2024-03-15 10:55:00,14.54,14.56,14.51,14.52,49202.0,14.54,14.56,14.51,14.52,49202.0
2024-03-15 11:00:00,14.52,14.55,14.49,14.54,20849.0,14.52,14.55,14.49,14.54,20849.0
2024-03-15 11:05:00,14.53,14.53,14.47,14.49,8271.0,14.53,14.53,14.47,14.49,8271.0
2024-03-15 11:10:00,14.49,14.49,14.43,14.44,9911.0,14.49,14.49,14.43,14.44,9911.0
2024-03-15 11:15:00,14.45,14.48,14.44,14.44,23965.0,14.45,14.48,14.44,14.44,23965.0
2024-03-15 11:20:00,14.45,14.48,14.45,14.46,7483.0,14.45,14.48,14.45,14.46,7483.0
2024-03-15 11:25:00,14.45,14.48,14.45,14.48,10733.0,14.45,14.48,14.45,14.48,10733.0
2024-03-15 11:30:00,14.47,14.48,14.39,14.39,11326.0,14.47,14.48,14.39,14.39,11326.0
2024-03-15 11:35:00,14.39,14.4,14.37,14.38,14363.0,14.39,14.4,14.37,14.38,14363.0
2024-03-15 11:40:00,14.38,14.41,14.37,14.41,12068.0,14.38,14.41,14.37,14.41,12068.0
2024-03-15 11:45:00,14.4,14.42,14.38,14.41,17762.0,14.4,14.42,14.38,14.41,17762.0
2024-03-15 11:50:00,14.41,14.43,14.41,14.41,9710.0,14.41,14.43,14.41,14.41,9710.0
2024-03-15 11:55:00,14.42,14.44,14.38,14.39,28471.0,14.42,14.44,14.38,14.39,28471.0
2024-03-15 12:00:00,14.39,14.4,14.37,14.38,8377.0,14.39,14.4,14.37,14.38,8377.0
2024-03-15 12:05:00,14.38,14.38,14.35,14.36,5689.0,14.38,14.38,14.35,14.36,5689.0
2024-03-15 12:10:00,14.35,14.41,14.34,14.41,15727.0,14.35,14.41,14.34,14.41,15727.0
2024-03-15 12:15:00,14.4,14.43,14.4,14.4,7846.0,14.4,14.43,14.4,14.4,7846.0
2024-03-15 12:20:00,14.4,14.46,14.4,14.44,18321.0,14.4,14.46,14.4,14.44,18321.0
2024-03-15 12:25:00,14.43,14.44,14.42,14.43,3909.0,14.43,14.44,14.42,14.43,3909.0
2024-03-15 12:30:00,14.43,14.48,14.42,14.45,11900.0,14.43,14.48,14.42,14.45,11900.0
2024-03-15 12:35:00,14.45,14.45,14.42,14.44,10212.0,14.45,14.45,14.42,14.44,10212.0
2024-03-15 12:40:00,14.43,14.44,14.42,14.42,4073.0,14.43,14.44,14.42,14.42,4073.0
2024-03-15 12:45:00,14.43,14.43,14.38,14.42,107920.0,14.43,14.43,14.38,14.42,107920.0
2024-03-15 12:50:00,14.42,14.43,14.35,14.38,17244.0,14.42,14.43,14.35,14.38,17244.0
2024-03-15 12:55:00,14.38,14.39,14.35,14.36,8412.0,14.38,14.39,14.35,14.36,8412.0
2024-03-15 13:00:00,14.35,14.37,14.35,14.35,5611.0,14.35,14.37,14.35,14.35,5611.0
2024-03-15 13:05:00,14.36,14.36,14.35,14.35,4275.0,14.36,14.36,14.35,14.35,4275.0
2024-03-15 13:10:00,14.35,14.39,14.35,14.39,7200.0,14.35,14.39,14.35,14.39,7200.0
2024-03-15 13:15:00,14.39,14.39,14.37,14.37,10280.0,14.39,14.39,14.37,14.37,10280.0
2024-03-15 13:20:00,14.37,14.4,14.37,14.4,4240.0,14.37,14.4,14.37,14.4,4240.0
2024-03-15 13:25:00,14.4,14.4,14.39,14.39,5888.0,14.4,14.4,14.39,14.39,5888.0
2024-03-15 13:30:00,14.39,14.42,14.38,14.41,7275.0,14.39,14.42,14.38,14.41,7275.0
2024-03-15 13:35:00,14.41,14.43,14.4,14.41,6792.0,14.41,14.43,14.4,14.41,6792.0
2024-03-15 13:40:00,14.42,14.45,14.41,14.44,12397.0,14.42,14.45,14.41,14.44,12397.0
2024-03-15 13:45:00,14.44,14.44,14.38,14.39,4512.0,14.44,14.44,14.38,14.39,4512.0
2024-03-15 13:50:00,14.38,14.42,14.38,14.42,29425.0,14.38,14.42,14.38,14.42,29425.0
2024-03-15 13:55:00,14.41,14.43,14.4,14.43,5029.0,14.41,14.43,14.4,14.43,5029.0
2024-03-15 14:00:00,14.43,14.45,14.43,14.43,3671.0,14.43,14.45,14.43,14.43,3671.0
2024-03-15 14:05:00,14.44,14.45,14.42,14.44,4867.0,14.44,14.45,14.42,14.44,4867.0
2024-03-15 14:10:00,14.44,14.45,14.43,14.45,5779.0,14.44,14.45,14.43,14.45,5779.0
2024-03-15 14:15:00,14.45,14.48,14.45,14.47,11338.0,14.45,14.48,14.45,14.47,11338.0
2024-03-15 14:20:00,14.48,14.5,14.46,14.48,23073.0,14.48,14.5,14.46,14.48,23073.0
2024-03-15 14:25:00,14.47,14.48,14.46,14.47,15040.0,14.47,14.48,14.46,14.47,15040.0
2024-03-15 14:30:00,14.46,14.47,14.36,14.37,44153.0,14.46,14.47,14.36,14.37,44153.0
2024-03-15 14:35:00,14.37,14.4,14.36,14.39,17919.0,14.37,14.4,14.36,14.39,17919.0
2024-03-15 14:40:00,14.39,14.41,14.39,14.4,14392.0,14.39,14.41,14.39,14.4,14392.0
2024-03-15 14:45:00,14.41,14.41,14.38,14.39,20372.0,14.41,14.41,14.38,14.39,20372.0
2024-03-15 14:50:00,14.39,14.4,14.37,14.39,11238.0,14.39,14.4,14.37,14.39,11238.0
2024-03-15 14:55:00,14.39,14.4,14.36,14.37,20661.0,14.39,14.4,14.36,14.37,20661.0
2024-03-15 15:00:00,14.36,14.36,14.31,14.33,61338.0,14.36,14.36,14.31,14.33,61338.0
2024-03-15 15:05:00,14.34,14.38,14.33,14.37,14833.0,14.34,14.38,14.33,14.37,14833.0
2024-03-15 15:10:00,14.37,14.37,14.29,14.29,19620.0,14.37,14.37,14.29,14.29,19620.0
2024-03-15 15:15:00,14.29,14.3,14.26,14.28,28690.0,14.29,14.3,14.26,14.28,28690.0
2024-03-15 15:20:00,14.27,14.31,14.27,14.31,14345.0,14.27,14.31,14.27,14.31,14345.0
2024-03-15 15:25:00,14.33,14.35,14.31,14.35,18770.0,14.33,14.35,14.31,14.35,18770.0
2024-03-15 15:30:00,14.35,14.35,14.31,14.32,19656.0,14.35,14.35,14.31,14.32,19656.0
2024-03-15 15:35:00,14.33,14.33,14.27,14.28,21426.0,14.33,14.33,14.27,14.28,21426.0
2024-03-15 15:40:00,14.28,14.28,14.25,14.25,35385.0,14.28,14.28,14.25,14.25,35385.0
2024-03-15 15:45:00,14.25,14.26,14.23,14.24,55006.0,14.25,14.26,14.23,14.24,55006.0
2024-03-15 15:50:00,14.23,14.33,14.21,14.31,247213.0,14.23,14.33,14.21,14.31,247213.0
2024-03-15 15:55:00,14.3,14.31,14.21,14.26,319110.0,14.3,14.31,14.21,14.26,319110.0
2024-03-18 09:30:00,14.25,14.3,14.06,14.22,177402.0,14.25,14.3,14.06,14.22,177402.0
2024-03-18 09:35:00,14.21,14.21,14.01,14.01,80388.0,14.21,14.21,14.01,14.01,80388.0
2024-03-18 09:40:00,14.01,14.05,13.97,13.98,149973.0,14.01,14.05,13.97,13.98,149973.0
2024-03-18 09:45:00,13.98,14.03,13.95,13.98,74731.0,13.98,14.03,13.95,13.98,74731.0
2024-03-18 09:50:00,13.99,14.01,13.9,13.92,101561.0,13.99,14.01,13.9,13.92,101561.0
2024-03-18 09:55:00,13.93,14.0,13.91,13.98,87759.0,13.93,14.0,13.91,13.98,87759.0
2024-03-18 10:00:00,13.98,14.0,13.96,14.0,35844.0,13.98,14.0,13.96,14.0,35844.0
2024-03-18 10:05:00,13.99,14.09,13.96,14.09,51434.0,13.99,14.09,13.96,14.09,51434.0
2024-03-18 10:10:00,14.09,14.15,14.07,14.08,74721.0,14.09,14.15,14.07,14.08,74721.0
2024-03-18 10:15:00,14.07,14.11,14.04,14.08,39910.0,14.07,14.11,14.04,14.08,39910.0
2024-03-18 10:20:00,14.08,14.15,14.06,14.15,28566.0,14.08,14.15,14.06,14.15,28566.0
2024-03-18 10:25:00,14.15,14.2,14.14,14.19,19100.0,14.15,14.2,14.14,14.19,19100.0
2024-03-18 10:30:00,14.18,14.2,14.13,14.17,62709.0,14.18,14.2,14.13,14.17,62709.0
2024-03-18 10:35:00,14.17,14.17,14.11,14.15,25084.0,14.17,14.17,14.11,14.15,25084.0
2024-03-18 10:40:00,14.15,14.16,14.1,14.11,22591.0,14.15,14.16,14.1,14.11,22591.0
2024-03-18 10:45:00,14.12,14.21,14.12,14.2,27464.0,14.12,14.21,14.12,14.2,27464.0
2024-03-18 10:50:00,14.2,14.2,14.13,14.17,17603.0,14.2,14.2,14.13,14.17,17603.0
2024-03-18 10:55:00,14.17,14.2,14.14,14.14,20386.0,14.17,14.2,14.14,14.14,20386.0
2024-03-18 11:00:00,14.14,14.15,14.12,14.15,8055.0,14.14,14.15,14.12,14.15,8055.0
2024-03-18 11:05:00,14.14,14.15,14.09,14.14,19632.0,14.14,14.15,14.09,14.14,19632.0
2024-03-18 11:10:00,14.14,14.16,14.09,14.1,18878.0,14.14,14.16,14.09,14.1,18878.0
2024-03-18 11:15:00,14.09,14.1,14.07,14.09,27017.0,14.09,14.1,14.07,14.09,27017.0
2024-03-18 11:20:00,14.09,14.1,14.07,14.08,20935.0,14.09,14.1,14.07,14.08,20935.0
2024-03-18 11:25:00,14.08,14.1,14.05,14.07,24024.0,14.08,14.1,14.05,14.07,24024.0
2024-03-18 11:30:00,14.06,14.07,14.04,14.05,18680.0,14.06,14.07,14.04,14.05,18680.0
2024-03-18 11:35:00,14.05,14.05,14.03,14.05,20378.0,14.05,14.05,14.03,14.05,20378.0
2024-03-18 11:40:00,14.05,14.06,14.04,14.05,19071.0,14.05,14.06,14.04,14.05,19071.0
2024-03-18 11:45:00,14.04,14.05,14.02,14.02,14190.0,14.04,14.05,14.02,14.02,14190.0
2024-03-18 11:50:00,14.03,14.03,14.0,14.0,16256.0,14.03,14.03,14.0,14.0,16256.0
2024-03-18 11:55:00,14.0,14.01,13.98,14.01,37084.0,14.0,14.01,13.98,14.01,37084.0
2024-03-18 12:00:00,14.01,14.01,13.97,13.98,16062.0,14.01,14.01,13.97,13.98,16062.0
2024-03-18 12:05:00,13.98,13.99,13.96,13.99,17535.0,13.98,13.99,13.96,13.99,17535.0
2024-03-18 12:10:00,13.98,14.01,13.97,14.0,16931.0,13.98,14.01,13.97,14.0,16931.0
2024-03-18 12:15:00,13.99,14.0,13.97,14.0,12189.0,13.99,14.0,13.97,14.0,12189.0
2024-03-18 12:20:00,14.0,14.02,13.98,14.02,33866.0,14.0,14.02,13.98,14.02,33866.0
2024-03-18 12:25:00,14.01,14.04,14.0,14.04,22522.0,14.01,14.04,14.0,14.04,22522.0
2024-03-18 12:30:00,14.04,14.05,14.02,14.04,13670.0,14.04,14.05,14.02,14.04,13670.0
2024-03-18 12:35:00,14.04,14.07,14.04,14.07,19201.0,14.04,14.07,14.04,14.07,19201.0
2024-03-18 12:40:00,14.07,14.08,14.06,14.08,13848.0,14.07,14.08,14.06,14.08,13848.0
2024-03-18 12:45:00,14.08,14.09,14.06,14.07,8798.0,14.08,14.09,14.06,14.07,8798.0
2024-03-18 12:50:00,14.06,14.07,14.03,14.06,15481.0,14.06,14.07,14.03,14.06,15481.0
2024-03-18 12:55:00,14.05,14.05,14.04,14.04,7943.0,14.05,14.05,14.04,14.04,7943.0
2024-03-18 13:00:00,14.04,14.05,14.01,14.02,7569.0,14.04,14.05,14.01,14.02,7569.0
2024-03-18 13:05:00,14.02,14.04,14.01,14.02,15763.0,14.02,14.04,14.01,14.02,15763.0
2024-03-18 13:10:00,14.01,14.01,13.98,13.99,38861.0,14.01,14.01,13.98,13.99,38861.0
2024-03-18 13:15:00,14.0,14.0,13.97,13.98,33412.0,14.0,14.0,13.97,13.98,33412.0
2024-03-18 13:20:00,13.98,13.99,13.97,13.98,14085.0,13.98,13.99,13.97,13.98,14085.0
2024-03-18 13:25:00,13.98,14.01,13.97,14.01,18784.0,13.98,14.01,13.97,14.01,18784.0
2024-03-18 13:30:00,14.0,14.01,13.98,13.99,10538.0,14.0,14.01,13.98,13.99,10538.0
2024-03-18 13:35:00,13.99,13.99,13.96,13.97,12688.0,13.99,13.99,13.96,13.97,12688.0
2024-03-18 13:40:00,13.96,13.99,13.96,13.97,30160.0,13.96,13.99,13.96,13.97,30160.0
2024-03-18 13:45:00,13.98,13.98,13.94,13.95,47682.0,13.98,13.98,13.94,13.95,47682.0
2024-03-18 13:50:00,13.95,13.95,13.94,13.95,15370.0,13.95,13.95,13.94,13.95,15370.0
2024-03-18 13:55:00,13.95,13.97,13.94,13.95,16167.0,13.95,13.97,13.94,13.95,16167.0
2024-03-18 14:00:00,13.95,13.97,13.94,13.95,48304.0,13.95,13.97,13.94,13.95,48304.0
2024-03-18 14:05:00,13.95,13.98,13.92,13.98,63958.0,13.95,13.98,13.92,13.98,63958.0
2024-03-18 14:10:00,13.98,14.02,13.97,13.99,13649.0,13.98,14.02,13.97,13.99,13649.0
2024-03-18 14:15:00,13.99,13.99,13.97,13.98,9051.0,13.99,13.99,13.97,13.98,9051.0
2024-03-18 14:20:00,13.98,13.99,13.98,13.99,6325.0,13.98,13.99,13.98,13.99,6325.0
2024-03-18 14:25:00,13.99,13.99,13.97,13.97,10183.0,13.99,13.99,13.97,13.97,10183.0
2024-03-18 14:30:00,13.97,13.99,13.96,13.99,15497.0,13.97,13.99,13.96,13.99,15497.0
2024-03-18 14:35:00,13.99,14.01,13.98,14.0,16331.0,13.99,14.01,13.98,14.0,16331.0
2024-03-18 14:40:00,14.0,14.0,13.96,13.98,15517.0,14.0,14.0,13.96,13.98,15517.0
2024-03-18 14:45:00,13.99,14.0,13.98,14.0,7564.0,13.99,14.0,13.98,14.0,7564.0
2024-03-18 14:50:00,14.0,14.01,13.97,13.98,15425.0,14.0,14.01,13.97,13.98,15425.0
2024-03-18 14:55:00,13.96,13.97,13.95,13.96,7695.0,13.96,13.97,13.95,13.96,7695.0
2024-03-18 15:00:00,13.96,14.01,13.95,14.0,17615.0,13.96,14.01,13.95,14.0,17615.0
2024-03-18 15:05:00,14.0,14.06,14.0,14.03,11547.0,14.0,14.06,14.0,14.03,11547.0
2024-03-18 15:10:00,14.04,14.09,14.03,14.09,11437.0,14.04,14.09,14.03,14.09,11437.0
2024-03-18 15:15:00,14.09,14.1,14.02,14.03,29941.0,14.09,14.1,14.02,14.03,29941.0
2024-03-18 15:20:00,14.02,14.04,13.98,13.98,22873.0,14.02,14.04,13.98,13.98,22873.0
2024-03-18 15:25:00,13.99,14.0,13.96,13.99,17957.0,13.99,14.0,13.96,13.99,17957.0
2024-03-18 15:30:00,13.98,13.98,13.96,13.96,19146.0,13.98,13.98,13.96,13.96,19146.0
2024-03-18 15:35:00,13.96,13.97,13.92,13.94,40105.0,13.96,13.97,13.92,13.94,40105.0
2024-03-18 15:40:00,13.94,13.98,13.94,13.96,41708.0,13.94,13.98,13.94,13.96,41708.0
2024-03-18 15:45:00,13.96,13.98,13.94,13.96,43983.0,13.96,13.98,13.94,13.96,43983.0
2024-03-18 15:50:00,13.96,13.99,13.94,13.97,76893.0,13.96,13.99,13.94,13.97,76893.0
2024-03-18 15:55:00,13.97,13.99,13.9,13.9,277330.0,13.97,13.99,13.9,13.9,277330.0
2024-03-19 09:30:00,13.76,13.9,13.64,13.86,121534.0,13.76,13.9,13.64,13.86,121534.0
2024-03-19 09:35:00,13.84,13.84,13.65,13.67,38365.0,13.84,13.84,13.65,13.67,38365.0
2024-03-19 09:40:00,13.66,13.66,13.56,13.61,80331.0,13.66,13.66,13.56,13.61,80331.0
2024-03-19 09:45:00,13.61,13.64,13.5,13.52,128081.0,13.61,13.64,13.5,13.52,128081.0
2024-03-19 09:50:00,13.52,13.59,13.51,13.57,37436.0,13.52,13.59,13.51,13.57,37436.0
2024-03-19 09:55:00,13.56,13.61,13.54,13.55,44685.0,13.56,13.61,13.54,13.55,44685.0
2024-03-19 10:00:00,13.54,13.63,13.51,13.61,29984.0,13.54,13.63,13.51,13.61,29984.0
2024-03-19 10:05:00,13.6,13.61,13.55,13.56,36583.0,13.6,13.61,13.55,13.56,36583.0
2024-03-19 10:10:00,13.56,13.58,13.51,13.58,34471.0,13.56,13.58,13.51,13.58,34471.0
2024-03-19 10:15:00,13.58,13.6,13.53,13.54,27004.0,13.58,13.6,13.53,13.54,27004.0
2024-03-19 10:20:00,13.55,13.56,13.51,13.52,12736.0,13.55,13.56,13.51,13.52,12736.0
2024-03-19 10:25:00,13.52,13.56,13.5,13.51,25668.0,13.52,13.56,13.5,13.51,25668.0
2024-03-19 10:30:00,13.51,13.53,13.5,13.51,32220.0,13.51,13.53,13.5,13.51,32220.0
2024-03-19 10:35:00,13.51,13.58,13.51,13.57,40107.0,13.51,13.58,13.51,13.57,40107.0
2024-03-19 10:40:00,13.56,13.6,13.55,13.59,29004.0,13.56,13.6,13.55,13.59,29004.0
2024-03-19 10:45:00,13.6,13.63,13.58,13.62,48076.0,13.6,13.63,13.58,13.62,48076.0
2024-03-19 10:50:00,13.63,13.64,13.5,13.52,36866.0,13.63,13.64,13.5,13.52,36866.0
2024-03-19 10:55:00,13.51,13.53,13.5,13.52,20571.0,13.51,13.53,13.5,13.52,20571.0
2024-03-19 11:00:00,13.51,13.56,13.5,13.56,34150.0,13.51,13.56,13.5,13.56,34150.0
2024-03-19 11:05:00,13.56,13.61,13.53,13.61,24060.0,13.56,13.61,13.53,13.61,24060.0
2024-03-19 11:10:00,13.62,13.68,13.62,13.68,17593.0,13.62,13.68,13.62,13.68,17593.0
2024-03-19 11:15:00,13.68,13.7,13.67,13.7,25739.0,13.68,13.7,13.67,13.7,25739.0
2024-03-19 11:20:00,13.7,13.72,13.67,13.68,28114.0,13.7,13.72,13.67,13.68,28114.0
2024-03-19 11:25:00,13.68,13.7,13.67,13.68,16546.0,13.68,13.7,13.67,13.68,16546.0
2024-03-19 11:30:00,13.68,13.74,13.64,13.65,22045.0,13.68,13.74,13.64,13.65,22045.0
2024-03-19 11:35:00,13.65,13.66,13.6,13.61,38136.0,13.65,13.66,13.6,13.61,38136.0
2024-03-19 11:40:00,13.61,13.61,13.58,13.59,16246.0,13.61,13.61,13.58,13.59,16246.0
2024-03-19 11:45:00,13.59,13.6,13.56,13.58,17756.0,13.59,13.6,13.56,13.58,17756.0
2024-03-19 11:50:00,13.58,13.58,13.56,13.58,14533.0,13.58,13.58,13.56,13.58,14533.0
2024-03-19 11:55:00,13.58,13.6,13.56,13.6,20687.0,13.58,13.6,13.56,13.6,20687.0
2024-03-19 12:00:00,13.6,13.6,13.55,13.57,30577.0,13.6,13.6,13.55,13.57,30577.0
2024-03-19 12:05:00,13.56,13.56,13.53,13.54,24708.0,13.56,13.56,13.53,13.54,24708.0
2024-03-19 12:10:00,13.54,13.62,13.54,13.6,55728.0,13.54,13.62,13.54,13.6,55728.0
2024-03-19 12:15:00,13.61,13.65,13.6,13.65,21486.0,13.61,13.65,13.6,13.65,21486.0
2024-03-19 12:20:00,13.64,13.64,13.59,13.59,23285.0,13.64,13.64,13.59,13.59,23285.0
2024-03-19 12:25:00,13.6,13.65,13.59,13.61,24507.0,13.6,13.65,13.59,13.61,24507.0
2024-03-19 12:30:00,13.61,13.61,13.59,13.61,12943.0,13.61,13.61,13.59,13.61,12943.0
2024-03-19 12:35:00,13.61,13.66,13.61,13.64,26075.0,13.61,13.66,13.61,13.64,26075.0
2024-03-19 12:40:00,13.64,13.7,13.64,13.69,26761.0,13.64,13.7,13.64,13.69,26761.0
2024-03-19 12:45:00,13.69,13.71,13.65,13.66,25131.0,13.69,13.71,13.65,13.66,25131.0
2024-03-19 12:50:00,13.66,13.71,13.65,13.71,19037.0,13.66,13.71,13.65,13.71,19037.0
2024-03-19 12:55:00,13.71,13.72,13.66,13.67,16087.0,13.71,13.72,13.66,13.67,16087.0
2024-03-19 13:00:00,13.66,13.7,13.64,13.65,20669.0,13.66,13.7,13.64,13.65,20669.0
2024-03-19 13:05:00,13.64,13.64,13.61,13.62,18954.0,13.64,13.64,13.61,13.62,18954.0
2024-03-19 13:10:00,13.61,13.66,13.61,13.65,20343.0,13.61,13.66,13.61,13.65,20343.0
2024-03-19 13:15:00,13.67,13.7,13.66,13.68,25399.0,13.67,13.7,13.66,13.68,25399.0
2024-03-19 13:20:00,13.69,13.7,13.67,13.7,10488.0,13.69,13.7,13.67,13.7,10488.0
2024-03-19 13:25:00,13.69,13.7,13.67,13.69,10209.0,13.69,13.7,13.67,13.69,10209.0
2024-03-19 13:30:00,13.69,13.7,13.68,13.69,15520.0,13.69,13.7,13.68,13.69,15520.0
2024-03-19 13:35:00,13.69,13.71,13.64,13.65,34607.0,13.69,13.71,13.64,13.65,34607.0
2024-03-19 13:40:00,13.65,13.66,13.62,13.64,9105.0,13.65,13.66,13.62,13.64,9105.0
2024-03-19 13:45:00,13.65,13.65,13.61,13.63,15722.0,13.65,13.65,13.61,13.63,15722.0
2024-03-19 13:50:00,13.63,13.64,13.61,13.61,6262.0,13.63,13.64,13.61,13.61,6262.0
2024-03-19 13:55:00,13.62,13.64,13.61,13.63,14027.0,13.62,13.64,13.61,13.63,14027.0
2024-03-19 14:00:00,13.62,13.64,13.61,13.62,8768.0,13.62,13.64,13.61,13.62,8768.0
2024-03-19 14:05:00,13.62,13.62,13.57,13.58,24234.0,13.62,13.62,13.57,13.58,24234.0
2024-03-19 14:10:00,13.57,13.58,13.56,13.57,12349.0,13.57,13.58,13.56,13.57,12349.0
2024-03-19 14:15:00,13.57,13.57,13.54,13.54,18346.0,13.57,13.57,13.54,13.54,18346.0
2024-03-19 14:20:00,13.55,13.56,13.53,13.54,17956.0,13.55,13.56,13.53,13.54,17956.0
2024-03-19 14:25:00,13.54,13.55,13.53,13.54,15194.0,13.54,13.55,13.53,13.54,15194.0
2024-03-19 14:30:00,13.54,13.54,13.52,13.52,17433.0,13.54,13.54,13.52,13.52,17433.0
2024-03-19 14:35:00,13.53,13.53,13.51,13.53,13419.0,13.53,13.53,13.51,13.53,13419.0
2024-03-19 14:40:00,13.53,13.53,13.48,13.5,110362.0,13.53,13.53,13.48,13.5,110362.0
2024-03-19 14:45:00,13.5,13.51,13.48,13.48,29563.0,13.5,13.51,13.48,13.48,29563.0
2024-03-19 14:50:00,13.49,13.49,13.47,13.48,21561.0,13.49,13.49,13.47,13.48,21561.0
2024-03-19 14:55:00,13.48,13.48,13.44,13.45,28602.0,13.48,13.48,13.44,13.45,28602.0
2024-03-19 15:00:00,13.45,13.46,13.43,13.43,21950.0,13.45,13.46,13.43,13.43,21950.0
2024-03-19 15:05:00,13.42,13.42,13.37,13.38,56130.0,13.42,13.42,13.37,13.38,56130.0
2024-03-19 15:10:00,13.38,13.38,13.32,13.32,55959.0,13.38,13.38,13.32,13.32,55959.0
2024-03-19 15:15:00,13.32,13.37,13.3,13.37,44527.0,13.32,13.37,13.3,13.37,44527.0
2024-03-19 15:20:00,13.37,13.38,13.36,13.37,25171.0,13.37,13.38,13.36,13.37,25171.0
2024-03-19 15:25:00,13.37,13.39,13.36,13.39,24284.0,13.37,13.39,13.36,13.39,24284.0
2024-03-19 15:30:00,13.38,13.48,13.37,13.48,107527.0,13.38,13.48,13.37,13.48,107527.0
2024-03-19 15:35:00,13.48,13.5,13.38,13.38,46746.0,13.48,13.5,13.38,13.38,46746.0
2024-03-19 15:40:00,13.39,13.42,13.37,13.42,41958.0,13.39,13.42,13.37,13.42,41958.0
2024-03-19 15:45:00,13.42,13.43,13.4,13.42,50382.0,13.42,13.43,13.4,13.42,50382.0
2024-03-19 15:50:00,13.42,13.47,13.38,13.46,149984.0,13.42,13.47,13.38,13.46,149984.0
2024-03-19 15:55:00,13.46,13.47,13.38,13.4,297723.0,13.46,13.47,13.38,13.4,297723.0
2024-03-20 09:30:00,13.47,13.56,13.38,13.48,78455.0,13.47,13.56,13.38,13.48,78455.0
2024-03-20 09:35:00,13.48,13.48,13.36,13.37,37376.0,13.48,13.48,13.36,13.37,37376.0
2024-03-20 09:40:00,13.37,13.38,13.31,13.31,42507.0,13.37,13.38,13.31,13.31,42507.0
2024-03-20 09:45:00,13.32,13.37,13.31,13.33,37146.0,13.32,13.37,13.31,13.33,37146.0
2024-03-20 09:50:00,13.33,13.4,13.33,13.37,26538.0,13.33,13.4,13.33,13.37,26538.0
2024-03-20 09:55:00,13.37,13.41,13.37,13.38,21169.0,13.37,13.41,13.37,13.38,21169.0
2024-03-20 10:00:00,13.39,13.44,13.39,13.42,27899.0,13.39,13.44,13.39,13.42,27899.0
2024-03-20 10:05:00,13.42,13.46,13.4,13.43,26159.0,13.42,13.46,13.4,13.43,26159.0
2024-03-20 10:10:00,13.44,13.44,13.35,13.36,21589.0,13.44,13.44,13.35,13.36,21589.0
2024-03-20 10:15:00,13.36,13.4,13.36,13.38,16202.0,13.36,13.4,13.36,13.38,16202.0
2024-03-20 10:20:00,13.39,13.42,13.38,13.42,25677.0,13.39,13.42,13.38,13.42,25677.0
2024-03-20 10:25:00,13.41,13.44,13.38,13.4,21194.0,13.41,13.44,13.38,13.4,21194.0
2024-03-20 10:30:00,13.4,13.51,13.4,13.5,36968.0,13.4,13.51,13.4,13.5,36968.0
2024-03-20 10:35:00,13.5,13.5,13.43,13.48,25019.0,13.5,13.5,13.43,13.48,25019.0
2024-03-20 10:40:00,13.48,13.49,13.46,13.46,20291.0,13.48,13.49,13.46,13.46,20291.0
2024-03-20 10:45:00,13.46,13.53,13.44,13.45,65642.0,13.46,13.53,13.44,13.45,65642.0
2024-03-20 10:50:00,13.46,13.46,13.4,13.41,12789.0,13.46,13.46,13.4,13.41,12789.0
2024-03-20 10:55:00,13.4,13.44,13.4,13.43,20435.0,13.4,13.44,13.4,13.43,20435.0
2024-03-20 11:00:00,13.43,13.44,13.4,13.44,13920.0,13.43,13.44,13.4,13.44,13920.0
2024-03-20 11:05:00,13.43,13.45,13.39,13.41,34577.0,13.43,13.45,13.39,13.41,34577.0
2024-03-20 11:10:00,13.4,13.44,13.4,13.44,11985.0,13.4,13.44,13.4,13.44,11985.0
2024-03-20 11:15:00,13.44,13.44,13.4,13.42,37576.0,13.44,13.44,13.4,13.42,37576.0
2024-03-20 11:20:00,13.42,13.44,13.4,13.42,19767.0,13.42,13.44,13.4,13.42,19767.0
2024-03-20 11:25:00,13.42,13.45,13.42,13.44,15459.0,13.42,13.45,13.42,13.44,15459.0
2024-03-20 11:30:00,13.43,13.45,13.42,13.43,7722.0,13.43,13.45,13.42,13.43,7722.0
2024-03-20 11:35:00,13.44,13.47,13.43,13.47,20757.0,13.44,13.47,13.43,13.47,20757.0
2024-03-20 11:40:00,13.46,13.47,13.4,13.42,9896.0,13.46,13.47,13.4,13.42,9896.0
2024-03-20 11:45:00,13.42,13.43,13.38,13.43,22734.0,13.42,13.43,13.38,13.43,22734.0
2024-03-20 11:50:00,13.43,13.43,13.36,13.36,13778.0,13.43,13.43,13.36,13.36,13778.0
2024-03-20 11:55:00,13.36,13.4,13.35,13.39,28300.0,13.36,13.4,13.35,13.39,28300.0
2024-03-20 12:00:00,13.38,13.38,13.36,13.37,6156.0,13.38,13.38,13.36,13.37,6156.0
2024-03-20 12:05:00,13.37,13.38,13.36,13.36,5108.0,13.37,13.38,13.36,13.36,5108.0
2024-03-20 12:10:00,13.36,13.36,13.34,13.34,24423.0,13.36,13.36,13.34,13.34,24423.0
2024-03-20 12:15:00,13.34,13.37,13.33,13.36,11712.0,13.34,13.37,13.33,13.36,11712.0
2024-03-20 12:20:00,13.37,13.37,13.33,13.33,3909.0,13.37,13.37,13.33,13.33,3909.0
2024-03-20 12:25:00,13.34,13.35,13.32,13.34,12945.0,13.34,13.35,13.32,13.34,12945.0
2024-03-20 12:30:00,13.32,13.33,13.3,13.32,28363.0,13.32,13.33,13.3,13.32,28363.0
2024-03-20 12:35:00,13.31,13.31,13.29,13.3,24795.0,13.31,13.31,13.29,13.3,24795.0
2024-03-20 12:40:00,13.29,13.33,13.28,13.29,21157.0,13.29,13.33,13.28,13.29,21157.0
2024-03-20 12:45:00,13.29,13.3,13.26,13.28,22247.0,13.29,13.3,13.26,13.28,22247.0
2024-03-20 12:50:00,13.29,13.3,13.27,13.27,23648.0,13.29,13.3,13.27,13.27,23648.0
2024-03-20 12:55:00,13.27,13.29,13.26,13.29,20850.0,13.27,13.29,13.26,13.29,20850.0
2024-03-20 13:00:00,13.29,13.31,13.28,13.28,9823.0,13.29,13.31,13.28,13.28,9823.0
2024-03-20 13:05:00,13.28,13.28,13.26,13.28,8362.0,13.28,13.28,13.26,13.28,8362.0
2024-03-20 13:10:00,13.27,13.3,13.26,13.29,12336.0,13.27,13.3,13.26,13.29,12336.0
2024-03-20 13:15:00,13.29,13.3,13.28,13.28,5693.0,13.29,13.3,13.28,13.28,5693.0
2024-03-20 13:20:00,13.28,13.28,13.24,13.25,32498.0,13.28,13.28,13.24,13.25,32498.0
2024-03-20 13:25:00,13.25,13.27,13.25,13.26,16279.0,13.25,13.27,13.25,13.26,16279.0
2024-03-20 13:30:00,13.26,13.27,13.25,13.26,13040.0,13.26,13.27,13.25,13.26,13040.0
2024-03-20 13:35:00,13.26,13.27,13.22,13.24,51133.0,13.26,13.27,13.22,13.24,51133.0
2024-03-20 13:40:00,13.24,13.25,13.23,13.24,15250.0,13.24,13.25,13.23,13.24,15250.0
2024-03-20 13:45:00,13.25,13.27,13.24,13.27,15762.0,13.25,13.27,13.24,13.27,15762.0
2024-03-20 13:50:00,13.26,13.26,13.21,13.21,12201.0,13.26,13.26,13.21,13.21,12201.0
2024-03-20 13:55:00,13.21,13.28,13.21,13.28,18573.0,13.21,13.28,13.21,13.28,18573.0
2024-03-20 14:00:00,13.28,13.42,13.28,13.42,24786.0,13.28,13.42,13.28,13.42,24786.0
2024-03-20 14:05:00,13.43,13.5,13.41,13.42,44891.0,13.43,13.5,13.41,13.42,44891.0
2024-03-20 14:10:00,13.43,13.47,13.32,13.33,52250.0,13.43,13.47,13.32,13.33,52250.0
2024-03-20 14:15:00,13.33,13.33,13.25,13.26,36742.0,13.33,13.33,13.25,13.26,36742.0
2024-03-20 14:20:00,13.26,13.31,13.24,13.27,39773.0,13.26,13.31,13.24,13.27,39773.0
2024-03-20 14:25:00,13.27,13.3,13.25,13.3,17932.0,13.27,13.3,13.25,13.3,17932.0
2024-03-20 14:30:00,13.31,13.33,13.24,13.24,18117.0,13.31,13.33,13.24,13.24,18117.0
2024-03-20 14:35:00,13.24,13.36,13.23,13.35,18433.0,13.24,13.36,13.23,13.35,18433.0
2024-03-20 14:40:00,13.35,13.44,13.34,13.42,48906.0,13.35,13.44,13.34,13.42,48906.0
2024-03-20 14:45:00,13.43,13.65,13.43,13.64,70889.0,13.43,13.65,13.43,13.64,70889.0
2024-03-20 14:50:00,13.64,13.73,13.6,13.72,78166.0,13.64,13.73,13.6,13.72,78166.0
2024-03-20 14:55:00,13.72,13.79,13.7,13.7,86213.0,13.72,13.79,13.7,13.7,86213.0
2024-03-20 15:00:00,13.71,13.73,13.52,13.53,105567.0,13.71,13.73,13.52,13.53,105567.0
2024-03-20 15:05:00,13.53,13.56,13.51,13.54,53271.0,13.53,13.56,13.51,13.54,53271.0
2024-03-20 15:10:00,13.54,13.54,13.48,13.48,36534.0,13.54,13.54,13.48,13.48,36534.0
2024-03-20 15:15:00,13.48,13.5,13.47,13.5,28602.0,13.48,13.5,13.47,13.5,28602.0
2024-03-20 15:20:00,13.5,13.51,13.45,13.47,41571.0,13.5,13.51,13.45,13.47,41571.0
2024-03-20 15:25:00,13.48,13.5,13.46,13.49,15484.0,13.48,13.5,13.46,13.49,15484.0
2024-03-20 15:30:00,13.5,13.57,13.48,13.57,35039.0,13.5,13.57,13.48,13.57,35039.0
2024-03-20 15:35:00,13.57,13.57,13.45,13.48,36806.0,13.57,13.57,13.45,13.48,36806.0
2024-03-20 15:40:00,13.49,13.5,13.46,13.48,32440.0,13.49,13.5,13.46,13.48,32440.0
2024-03-20 15:45:00,13.48,13.5,13.46,13.46,51169.0,13.48,13.5,13.46,13.46,51169.0
2024-03-20 15:50:00,13.47,13.49,13.46,13.48,104923.0,13.47,13.49,13.46,13.48,104923.0
2024-03-20 15:55:00,13.48,13.51,13.45,13.51,211602.0,13.48,13.51,13.45,13.51,211602.0
2024-03-21 09:30:00,13.56,13.64,13.48,13.59,80526.0,13.56,13.64,13.48,13.59,80526.0
2024-03-21 09:35:00,13.59,13.69,13.59,13.69,36210.0,13.59,13.69,13.59,13.69,36210.0
2024-03-21 09:40:00,13.68,13.73,13.59,13.63,63184.0,13.68,13.73,13.59,13.63,63184.0
2024-03-21 09:45:00,13.63,13.63,13.52,13.54,31261.0,13.63,13.63,13.52,13.54,31261.0
2024-03-21 09:50:00,13.54,13.62,13.54,13.59,28091.0,13.54,13.62,13.54,13.59,28091.0
2024-03-21 09:55:00,13.61,13.61,13.52,13.54,28860.0,13.61,13.61,13.52,13.54,28860.0
2024-03-21 10:00:00,13.54,13.58,13.52,13.57,29750.0,13.54,13.58,13.52,13.57,29750.0
2024-03-21 10:05:00,13.57,13.64,13.52,13.63,36772.0,13.57,13.64,13.52,13.63,36772.0
2024-03-21 10:10:00,13.64,13.65,13.58,13.63,18038.0,13.64,13.65,13.58,13.63,18038.0
2024-03-21 10:15:00,13.63,13.63,13.57,13.61,15304.0,13.63,13.63,13.57,13.61,15304.0
2024-03-21 10:20:00,13.6,13.66,13.59,13.63,44486.0,13.6,13.66,13.59,13.63,44486.0
2024-03-21 10:25:00,13.62,13.76,13.62,13.74,71905.0,13.62,13.76,13.62,13.74,71905.0
2024-03-21 10:30:00,13.75,13.82,13.69,13.79,50830.0,13.75,13.82,13.69,13.79,50830.0
2024-03-21 10:35:00,13.79,13.86,13.78,13.79,60211.0,13.79,13.86,13.78,13.79,60211.0
2024-03-21 10:40:00,13.78,13.81,13.73,13.76,42213.0,13.78,13.81,13.73,13.76,42213.0
2024-03-21 10:45:00,13.77,13.93,13.76,13.91,79824.0,13.77,13.93,13.76,13.91,79824.0
2024-03-21 10:50:00,13.91,14.02,13.91,13.99,230045.0,13.91,14.02,13.91,13.99,230045.0
2024-03-21 10:55:00,13.99,13.99,13.87,13.87,44080.0,13.99,13.99,13.87,13.87,44080.0
2024-03-21 11:00:00,13.88,13.91,13.83,13.84,54068.0,13.88,13.91,13.83,13.84,54068.0
2024-03-21 11:05:00,13.83,13.88,13.81,13.86,55787.0,13.83,13.88,13.81,13.86,55787.0
2024-03-21 11:10:00,13.86,13.9,13.8,13.82,42499.0,13.86,13.9,13.8,13.82,42499.0
2024-03-21 11:15:00,13.81,13.81,13.77,13.8,26693.0,13.81,13.81,13.77,13.8,26693.0
2024-03-21 11:20:00,13.8,13.86,13.8,13.82,24438.0,13.8,13.86,13.8,13.82,24438.0
2024-03-21 11:25:00,13.82,13.87,13.82,13.86,18592.0,13.82,13.87,13.82,13.86,18592.0
2024-03-21 11:30:00,13.86,13.87,13.82,13.87,16002.0,13.86,13.87,13.82,13.87,16002.0
2024-03-21 11:35:00,13.88,13.94,13.87,13.9,30015.0,13.88,13.94,13.87,13.9,30015.0
2024-03-21 11:40:00,13.9,13.94,13.88,13.94,29233.0,13.9,13.94,13.88,13.94,29233.0
2024-03-21 11:45:00,13.94,13.97,13.92,13.97,21553.0,13.94,13.97,13.92,13.97,21553.0
2024-03-21 11:50:00,13.96,14.01,13.95,13.99,72284.0,13.96,14.01,13.95,13.99,72284.0
2024-03-21 11:55:00,13.99,14.01,13.94,13.95,44223.0,13.99,14.01,13.94,13.95,44223.0
2024-03-21 12:00:00,13.96,13.99,13.95,13.95,23276.0,13.96,13.99,13.95,13.95,23276.0
2024-03-21 12:05:00,13.96,13.98,13.93,13.97,27953.0,13.96,13.98,13.93,13.97,27953.0
2024-03-21 12:10:00,13.97,13.98,13.92,13.93,27882.0,13.97,13.98,13.92,13.93,27882.0
2024-03-21 12:15:00,13.92,13.92,13.89,13.92,18083.0,13.92,13.92,13.89,13.92,18083.0
2024-03-21 12:20:00,13.92,13.94,13.89,13.94,21511.0,13.92,13.94,13.89,13.94,21511.0
2024-03-21 12:25:00,13.94,13.96,13.94,13.95,8706.0,13.94,13.96,13.94,13.95,8706.0
2024-03-21 12:30:00,13.95,14.0,13.93,13.98,24887.0,13.95,14.0,13.93,13.98,24887.0
2024-03-21 12:35:00,13.99,13.99,13.94,13.98,18931.0,13.99,13.99,13.94,13.98,18931.0
2024-03-21 12:40:00,13.98,14.0,13.94,13.94,29749.0,13.98,14.0,13.94,13.94,29749.0
2024-03-21 12:45:00,13.94,13.95,13.91,13.93,15160.0,13.94,13.95,13.91,13.93,15160.0
2024-03-21 12:50:00,13.92,13.94,13.91,13.91,14266.0,13.92,13.94,13.91,13.91,14266.0
2024-03-21 12:55:00,13.91,13.92,13.87,13.89,34429.0,13.91,13.92,13.87,13.89,34429.0
2024-03-21 13:00:00,13.88,13.89,13.86,13.88,15733.0,13.88,13.89,13.86,13.88,15733.0
2024-03-21 13:05:00,13.88,13.9,13.84,13.85,24960.0,13.88,13.9,13.84,13.85,24960.0
2024-03-21 13:10:00,13.86,13.87,13.83,13.83,14166.0,13.86,13.87,13.83,13.83,14166.0
2024-03-21 13:15:00,13.84,13.84,13.8,13.81,67564.0,13.84,13.84,13.8,13.81,67564.0
2024-03-21 13:20:00,13.81,13.83,13.78,13.83,26721.0,13.81,13.83,13.78,13.83,26721.0
2024-03-21 13:25:00,13.82,13.84,13.8,13.84,11557.0,13.82,13.84,13.8,13.84,11557.0
2024-03-21 13:30:00,13.83,13.84,13.82,13.83,9569.0,13.83,13.84,13.82,13.83,9569.0
2024-03-21 13:35:00,13.84,13.86,13.83,13.86,14831.0,13.84,13.86,13.83,13.86,14831.0
2024-03-21 13:40:00,13.86,13.86,13.84,13.84,7647.0,13.86,13.86,13.84,13.84,7647.0
2024-03-21 13:45:00,13.84,13.84,13.8,13.82,15642.0,13.84,13.84,13.8,13.82,15642.0
2024-03-21 13:50:00,13.83,13.83,13.79,13.8,8735.0,13.83,13.83,13.79,13.8,8735.0
2024-03-21 13:55:00,13.8,13.8,13.74,13.75,28310.0,13.8,13.8,13.74,13.75,28310.0
2024-03-21 14:00:00,13.74,13.76,13.72,13.72,15045.0,13.74,13.76,13.72,13.72,15045.0
2024-03-21 14:05:00,13.73,13.74,13.69,13.69,20141.0,13.73,13.74,13.69,13.69,20141.0
2024-03-21 14:10:00,13.69,13.71,13.67,13.68,17175.0,13.69,13.71,13.67,13.68,17175.0
2024-03-21 14:15:00,13.67,13.68,13.64,13.66,24809.0,13.67,13.68,13.64,13.66,24809.0
2024-03-21 14:20:00,13.67,13.68,13.66,13.66,11054.0,13.67,13.68,13.66,13.66,11054.0
2024-03-21 14:25:00,13.67,13.7,13.66,13.68,19217.0,13.67,13.7,13.66,13.68,19217.0
2024-03-21 14:30:00,13.68,13.69,13.63,13.64,16540.0,13.68,13.69,13.63,13.64,16540.0
2024-03-21 14:35:00,13.64,13.64,13.58,13.59,26095.0,13.64,13.64,13.58,13.59,26095.0
2024-03-21 14:40:00,13.58,13.61,13.57,13.58,14647.0,13.58,13.61,13.57,13.58,14647.0
2024-03-21 14:45:00,13.58,13.6,13.54,13.54,27745.0,13.58,13.6,13.54,13.54,27745.0
2024-03-21 14:50:00,13.54,13.59,13.54,13.58,23098.0,13.54,13.59,13.54,13.58,23098.0
2024-03-21 14:55:00,13.58,13.58,13.55,13.56,10476.0,13.58,13.58,13.55,13.56,10476.0
2024-03-21 15:00:00,13.55,13.58,13.55,13.58,16015.0,13.55,13.58,13.55,13.58,16015.0
2024-03-21 15:05:00,13.58,13.62,13.58,13.61,21511.0,13.58,13.62,13.58,13.61,21511.0
2024-03-21 15:10:00,13.61,13.64,13.6,13.63,25660.0,13.61,13.64,13.6,13.63,25660.0
2024-03-21 15:15:00,13.63,13.68,13.63,13.67,19688.0,13.63,13.68,13.63,13.67,19688.0
2024-03-21 15:20:00,13.66,13.7,13.66,13.69,16222.0,13.66,13.7,13.66,13.69,16222.0
2024-03-21 15:25:00,13.7,13.71,13.64,13.64,46614.0,13.7,13.71,13.64,13.64,46614.0
2024-03-21 15:30:00,13.63,13.66,13.61,13.63,36171.0,13.63,13.66,13.61,13.63,36171.0
2024-03-21 15:35:00,13.63,13.64,13.58,13.6,19626.0,13.63,13.64,13.58,13.6,19626.0
2024-03-21 15:40:00,13.61,13.62,13.59,13.61,19737.0,13.61,13.62,13.59,13.61,19737.0
2024-03-21 15:45:00,13.6,13.62,13.57,13.59,25195.0,13.6,13.62,13.57,13.59,25195.0
2024-03-21 15:50:00,13.6,13.69,13.59,13.69,52161.0,13.6,13.69,13.59,13.69,52161.0
2024-03-21 15:55:00,13.68,13.68,13.64,13.64,139762.0,13.68,13.68,13.64,13.64,139762.0
2024-03-22 09:30:00,13.76,13.95,13.69,13.85,90240.0,13.76,13.95,13.69,13.85,90240.0
2024-03-22 09:35:00,13.85,13.86,13.7,13.7,25748.0,13.85,13.86,13.7,13.7,25748.0
2024-03-22 09:40:00,13.71,13.75,13.62,13.67,38717.0,13.71,13.75,13.62,13.67,38717.0
2024-03-22 09:45:00,13.67,13.72,13.62,13.62,45112.0,13.67,13.72,13.62,13.62,45112.0
2024-03-22 09:50:00,13.62,13.67,13.62,13.63,33514.0,13.62,13.67,13.62,13.63,33514.0
2024-03-22 09:55:00,13.64,13.64,13.55,13.59,39530.0,13.64,13.64,13.55,13.59,39530.0
2024-03-22 10:00:00,13.59,13.6,13.5,13.51,34515.0,13.59,13.6,13.5,13.51,34515.0
2024-03-22 10:05:00,13.5,13.56,13.5,13.53,17537.0,13.5,13.56,13.5,13.53,17537.0
2024-03-22 10:10:00,13.53,13.6,13.53,13.6,28197.0,13.53,13.6,13.53,13.6,28197.0
2024-03-22 10:15:00,13.59,13.59,13.55,13.55,13076.0,13.59,13.59,13.55,13.55,13076.0
2024-03-22 10:20:00,13.55,13.55,13.47,13.48,81820.0,13.55,13.55,13.47,13.48,81820.0
2024-03-22 10:25:00,13.49,13.5,13.45,13.49,15342.0,13.49,13.5,13.45,13.49,15342.0
2024-03-22 10:30:00,13.49,13.5,13.45,13.46,20055.0,13.49,13.5,13.45,13.46,20055.0
2024-03-22 10:35:00,13.45,13.47,13.42,13.43,24816.0,13.45,13.47,13.42,13.43,24816.0
2024-03-22 10:40:00,13.43,13.45,13.41,13.41,13725.0,13.43,13.45,13.41,13.41,13725.0
2024-03-22 10:45:00,13.42,13.48,13.41,13.48,31240.0,13.42,13.48,13.41,13.48,31240.0
2024-03-22 10:50:00,13.48,13.48,13.41,13.44,29873.0,13.48,13.48,13.41,13.44,29873.0
2024-03-22 10:55:00,13.43,13.45,13.42,13.43,32131.0,13.43,13.45,13.42,13.43,32131.0
2024-03-22 11:00:00,13.42,13.44,13.37,13.38,24904.0,13.42,13.44,13.37,13.38,24904.0
2024-03-22 11:05:00,13.38,13.43,13.38,13.43,20221.0,13.38,13.43,13.38,13.43,20221.0
2024-03-22 11:10:00,13.42,13.43,13.38,13.39,15995.0,13.42,13.43,13.38,13.39,15995.0
2024-03-22 11:15:00,13.38,13.39,13.36,13.38,26882.0,13.38,13.39,13.36,13.38,26882.0
2024-03-22 11:20:00,13.39,13.41,13.36,13.37,20360.0,13.39,13.41,13.36,13.37,20360.0
2024-03-22 11:25:00,13.37,13.44,13.37,13.44,39077.0,13.37,13.44,13.37,13.44,39077.0
2024-03-22 11:30:00,13.44,13.44,13.36,13.4,28419.0,13.44,13.44,13.36,13.4,28419.0
2024-03-22 11:35:00,13.4,13.41,13.38,13.38,12866.0,13.4,13.41,13.38,13.38,12866.0
2024-03-22 11:40:00,13.38,13.42,13.38,13.42,38863.0,13.38,13.42,13.38,13.42,38863.0
2024-03-22 11:45:00,13.41,13.42,13.36,13.36,27790.0,13.41,13.42,13.36,13.36,27790.0
2024-03-22 11:50:00,13.36,13.38,13.34,13.35,35024.0,13.36,13.38,13.34,13.35,35024.0
2024-03-22 11:55:00,13.35,13.36,13.33,13.33,20393.0,13.35,13.36,13.33,13.33,20393.0
2024-03-22 12:00:00,13.34,13.39,13.32,13.34,124350.0,13.34,13.39,13.32,13.34,124350.0
2024-03-22 12:05:00,13.34,13.39,13.33,13.38,25248.0,13.34,13.39,13.33,13.38,25248.0
2024-03-22 12:10:00,13.39,13.42,13.38,13.41,27498.0,13.39,13.42,13.38,13.41,27498.0
2024-03-22 12:15:00,13.41,13.42,13.37,13.4,37555.0,13.41,13.42,13.37,13.4,37555.0
2024-03-22 12:20:00,13.4,13.44,13.38,13.43,30973.0,13.4,13.44,13.38,13.43,30973.0
2024-03-22 12:25:00,13.42,13.42,13.4,13.41,8985.0,13.42,13.42,13.4,13.41,8985.0
2024-03-22 12:30:00,13.4,13.41,13.39,13.41,11028.0,13.4,13.41,13.39,13.41,11028.0
2024-03-22 12:35:00,13.41,13.41,13.34,13.35,30187.0,13.41,13.41,13.34,13.35,30187.0
2024-03-22 12:40:00,13.35,13.37,13.33,13.34,27965.0,13.35,13.37,13.33,13.34,27965.0
2024-03-22 12:45:00,13.34,13.36,13.31,13.35,36661.0,13.34,13.36,13.31,13.35,36661.0
2024-03-22 12:50:00,13.36,13.38,13.35,13.37,18956.0,13.36,13.38,13.35,13.37,18956.0
2024-03-22 12:55:00,13.38,13.38,13.35,13.36,13768.0,13.38,13.38,13.35,13.36,13768.0
2024-03-22 13:00:00,13.37,13.37,13.34,13.36,12940.0,13.37,13.37,13.34,13.36,12940.0
2024-03-22 13:05:00,13.36,13.38,13.33,13.34,58873.0,13.36,13.38,13.33,13.34,58873.0
2024-03-22 13:10:00,13.34,13.35,13.31,13.34,45689.0,13.34,13.35,13.31,13.34,45689.0
2024-03-22 13:15:00,13.34,13.36,13.33,13.36,26604.0,13.34,13.36,13.33,13.36,26604.0
2024-03-22 13:20:00,13.36,13.37,13.31,13.36,38131.0,13.36,13.37,13.31,13.36,38131.0
2024-03-22 13:25:00,13.36,13.4,13.35,13.4,59661.0,13.36,13.4,13.35,13.4,59661.0
2024-03-22 13:30:00,13.4,13.4,13.38,13.4,9458.0,13.4,13.4,13.38,13.4,9458.0
2024-03-22 13:35:00,13.4,13.4,13.36,13.37,11173.0,13.4,13.4,13.36,13.37,11173.0
2024-03-22 13:40:00,13.37,13.38,13.33,13.35,23303.0,13.37,13.38,13.33,13.35,23303.0
2024-03-22 13:45:00,13.35,13.36,13.34,13.34,19077.0,13.35,13.36,13.34,13.34,19077.0
2024-03-22 13:50:00,13.34,13.35,13.33,13.34,9686.0,13.34,13.35,13.33,13.34,9686.0
2024-03-22 13:55:00,13.34,13.38,13.33,13.37,29270.0,13.34,13.38,13.33,13.37,29270.0
2024-03-22 14:00:00,13.37,13.37,13.33,13.34,28533.0,13.37,13.37,13.33,13.34,28533.0
2024-03-22 14:05:00,13.34,13.36,13.3,13.32,186798.0,13.34,13.36,13.3,13.32,186798.0
2024-03-22 14:10:00,13.31,13.32,13.27,13.28,86317.0,13.31,13.32,13.27,13.28,86317.0
2024-03-22 14:15:00,13.28,13.28,13.21,13.22,76650.0,13.28,13.28,13.21,13.22,76650.0
2024-03-22 14:20:00,13.21,13.26,13.21,13.24,45917.0,13.21,13.26,13.21,13.24,45917.0
2024-03-22 14:25:00,13.24,13.26,13.23,13.24,20195.0,13.24,13.26,13.23,13.24,20195.0
2024-03-22 14:30:00,13.23,13.25,13.18,13.19,64854.0,13.23,13.25,13.18,13.19,64854.0
2024-03-22 14:35:00,13.19,13.2,13.16,13.2,35492.0,13.19,13.2,13.16,13.2,35492.0
2024-03-22 14:40:00,13.2,13.2,13.15,13.16,36779.0,13.2,13.2,13.15,13.16,36779.0
2024-03-22 14:45:00,13.16,13.17,13.13,13.13,56914.0,13.16,13.17,13.13,13.13,56914.0
2024-03-22 14:50:00,13.14,13.14,13.11,13.13,35338.0,13.14,13.14,13.11,13.13,35338.0
2024-03-22 14:55:00,13.12,13.14,13.07,13.08,65206.0,13.12,13.14,13.07,13.08,65206.0
2024-03-22 15:00:00,13.07,13.1,13.04,13.08,88583.0,13.07,13.1,13.04,13.08,88583.0
2024-03-22 15:05:00,13.08,13.12,13.08,13.12,38162.0,13.08,13.12,13.08,13.12,38162.0
2024-03-22 15:10:00,13.12,13.12,13.07,13.09,27205.0,13.12,13.12,13.07,13.09,27205.0
2024-03-22 15:15:00,13.09,13.1,13.07,13.09,27640.0,13.09,13.1,13.07,13.09,27640.0
2024-03-22 15:20:00,13.09,13.09,13.06,13.08,28286.0,13.09,13.09,13.06,13.08,28286.0
2024-03-22 15:25:00,13.08,13.09,13.06,13.09,38558.0,13.08,13.09,13.06,13.09,38558.0
2024-03-22 15:30:00,13.08,13.09,13.01,13.02,95461.0,13.08,13.09,13.01,13.02,95461.0
2024-03-22 15:35:00,13.02,13.14,13.01,13.13,86133.0,13.02,13.14,13.01,13.13,86133.0
2024-03-22 15:40:00,13.14,13.18,13.12,13.18,87538.0,13.14,13.18,13.12,13.18,87538.0
2024-03-22 15:45:00,13.19,13.19,13.13,13.14,70348.0,13.19,13.19,13.13,13.14,70348.0
2024-03-22 15:50:00,13.14,13.18,13.12,13.17,185579.0,13.14,13.18,13.12,13.17,185579.0
2024-03-22 15:55:00,13.17,13.17,13.1,13.1,237965.0,13.17,13.17,13.1,13.1,237965.0
2024-03-25 09:30:00,13.42,13.76,13.31,13.62,323907.0,13.42,13.76,13.31,13.62,323907.0
2024-03-25 09:35:00,13.63,14.33,13.6,14.3,467909.0,13.63,14.33,13.6,14.3,467909.0
2024-03-25 09:40:00,14.32,14.58,14.12,14.54,421278.0,14.32,14.58,14.12,14.54,421278.0
2024-03-25 09:45:00,14.54,14.58,14.35,14.36,319896.0,14.54,14.58,14.35,14.36,319896.0
2024-03-25 09:50:00,14.36,14.45,14.16,14.27,263329.0,14.36,14.45,14.16,14.27,263329.0
2024-03-25 09:55:00,14.27,14.28,14.08,14.12,124728.0,14.27,14.28,14.08,14.12,124728.0
2024-03-25 10:00:00,14.11,14.2,14.02,14.2,109221.0,14.11,14.2,14.02,14.2,109221.0
2024-03-25 10:05:00,14.2,14.21,14.06,14.18,107944.0,14.2,14.21,14.06,14.18,107944.0
2024-03-25 10:10:00,14.18,14.2,14.01,14.02,88869.0,14.18,14.2,14.01,14.02,88869.0
2024-03-25 10:15:00,14.01,14.03,13.91,14.01,132838.0,14.01,14.03,13.91,14.01,132838.0
2024-03-25 10:20:00,14.03,14.05,13.91,13.93,96818.0,14.03,14.05,13.91,13.93,96818.0
2024-03-25 10:25:00,13.93,13.95,13.79,13.82,78928.0,13.93,13.95,13.79,13.82,78928.0
2024-03-25 10:30:00,13.83,14.0,13.79,13.99,77569.0,13.83,14.0,13.79,13.99,77569.0
2024-03-25 10:35:00,14.0,14.0,13.89,13.98,82683.0,14.0,14.0,13.89,13.98,82683.0
2024-03-25 10:40:00,13.98,14.04,13.97,14.03,88903.0,13.98,14.04,13.97,14.03,88903.0
2024-03-25 10:45:00,14.04,14.14,14.0,14.08,121057.0,14.04,14.14,14.0,14.08,121057.0
2024-03-25 10:50:00,14.08,14.09,13.98,13.99,65900.0,14.08,14.09,13.98,13.99,65900.0
2024-03-25 10:55:00,13.98,13.98,13.9,13.94,52580.0,13.98,13.98,13.9,13.94,52580.0
2024-03-25 11:00:00,13.94,13.95,13.9,13.92,32622.0,13.94,13.95,13.9,13.92,32622.0
2024-03-25 11:05:00,13.92,13.96,13.89,13.93,55113.0,13.92,13.96,13.89,13.93,55113.0
2024-03-25 11:10:00,13.94,13.98,13.91,13.93,44982.0,13.94,13.98,13.91,13.93,44982.0
2024-03-25 11:15:00,13.93,14.02,13.92,14.01,85096.0,13.93,14.02,13.92,14.01,85096.0
2024-03-25 11:20:00,14.01,14.05,14.0,14.02,42520.0,14.01,14.05,14.0,14.02,42520.0
2024-03-25 11:25:00,14.02,14.07,14.02,14.04,52410.0,14.02,14.07,14.02,14.04,52410.0
2024-03-25 11:30:00,14.04,14.22,14.04,14.2,103160.0,14.04,14.22,14.04,14.2,103160.0
2024-03-25 11:35:00,14.19,14.22,14.15,14.2,40899.0,14.19,14.22,14.15,14.2,40899.0
2024-03-25 11:40:00,14.2,14.24,14.17,14.21,38123.0,14.2,14.24,14.17,14.21,38123.0
2024-03-25 11:45:00,14.22,14.35,14.21,14.33,57009.0,14.22,14.35,14.21,14.33,57009.0
2024-03-25 11:50:00,14.31,14.39,14.29,14.37,63755.0,14.31,14.39,14.29,14.37,63755.0
2024-03-25 11:55:00,14.37,14.39,14.35,14.39,33430.0,14.37,14.39,14.35,14.39,33430.0
2024-03-25 12:00:00,14.39,14.49,14.38,14.49,92137.0,14.39,14.49,14.38,14.49,92137.0
2024-03-25 12:05:00,14.49,14.61,14.46,14.61,129536.0,14.49,14.61,14.46,14.61,129536.0
2024-03-25 12:10:00,14.61,14.77,14.6,14.77,195944.0,14.61,14.77,14.6,14.77,195944.0
2024-03-25 12:15:00,14.77,14.87,14.71,14.87,215970.0,14.77,14.87,14.71,14.87,215970.0
2024-03-25 12:20:00,14.87,14.91,14.83,14.9,143962.0,14.87,14.91,14.83,14.9,143962.0
2024-03-25 12:25:00,14.89,14.89,14.69,14.74,203336.0,14.89,14.89,14.69,14.74,203336.0
2024-03-25 12:30:00,14.74,14.85,14.71,14.79,134845.0,14.74,14.85,14.71,14.79,134845.0
2024-03-25 12:35:00,14.79,14.8,14.64,14.69,105335.0,14.79,14.8,14.64,14.69,105335.0
2024-03-25 12:40:00,14.69,14.76,14.61,14.71,47995.0,14.69,14.76,14.61,14.71,47995.0
2024-03-25 12:45:00,14.71,14.73,14.62,14.71,58924.0,14.71,14.73,14.62,14.71,58924.0
2024-03-25 12:50:00,14.72,14.79,14.71,14.78,47589.0,14.72,14.79,14.71,14.78,47589.0
2024-03-25 12:55:00,14.78,14.79,14.68,14.7,66370.0,14.78,14.79,14.68,14.7,66370.0
2024-03-25 13:00:00,14.7,14.71,14.63,14.64,93887.0,14.7,14.71,14.63,14.64,93887.0
2024-03-25 13:05:00,14.63,14.65,14.57,14.59,51285.0,14.63,14.65,14.57,14.59,51285.0
2024-03-25 13:10:00,14.6,14.71,14.59,14.71,44041.0,14.6,14.71,14.59,14.71,44041.0
2024-03-25 13:15:00,14.72,14.84,14.71,14.81,66672.0,14.72,14.84,14.71,14.81,66672.0
2024-03-25 13:20:00,14.8,14.81,14.76,14.8,88046.0,14.8,14.81,14.76,14.8,88046.0
2024-03-25 13:25:00,14.81,14.83,14.73,14.73,117082.0,14.81,14.83,14.73,14.73,117082.0
2024-03-25 13:30:00,14.73,14.75,14.61,14.71,130257.0,14.73,14.75,14.61,14.71,130257.0
2024-03-25 13:35:00,14.71,14.78,14.66,14.78,51097.0,14.71,14.78,14.66,14.78,51097.0
2024-03-25 13:40:00,14.78,14.85,14.76,14.84,49856.0,14.78,14.85,14.76,14.84,49856.0
2024-03-25 13:45:00,14.84,14.89,14.81,14.84,89651.0,14.84,14.89,14.81,14.84,89651.0
2024-03-25 13:50:00,14.84,14.88,14.82,14.85,37533.0,14.84,14.88,14.82,14.85,37533.0
2024-03-25 13:55:00,14.86,14.94,14.84,14.92,71498.0,14.86,14.94,14.84,14.92,71498.0
2024-03-25 14:00:00,14.92,14.95,14.87,14.95,80618.0,14.92,14.95,14.87,14.95,80618.0
2024-03-25 14:05:00,14.95,14.96,14.86,14.9,104639.0,14.95,14.96,14.86,14.9,104639.0
2024-03-25 14:10:00,14.89,14.9,14.83,14.83,48006.0,14.89,14.9,14.83,14.83,48006.0
2024-03-25 14:15:00,14.83,14.89,14.8,14.87,84068.0,14.83,14.89,14.8,14.87,84068.0
2024-03-25 14:20:00,14.87,14.9,14.86,14.88,34415.0,14.87,14.9,14.86,14.88,34415.0
2024-03-25 14:25:00,14.87,14.88,14.81,14.82,51738.0,14.87,14.88,14.81,14.82,51738.0
2024-03-25 14:30:00,14.81,14.83,14.8,14.82,27288.0,14.81,14.83,14.8,14.82,27288.0
2024-03-25 14:35:00,14.81,14.9,14.8,14.88,67487.0,14.81,14.9,14.8,14.88,67487.0
2024-03-25 14:40:00,14.88,14.9,14.81,14.84,42945.0,14.88,14.9,14.81,14.84,42945.0
2024-03-25 14:45:00,14.84,14.94,14.83,14.88,87129.0,14.84,14.94,14.83,14.88,87129.0
2024-03-25 14:50:00,14.88,14.88,14.81,14.86,72072.0,14.88,14.88,14.81,14.86,72072.0
2024-03-25 14:55:00,14.85,14.85,14.8,14.8,36539.0,14.85,14.85,14.8,14.8,36539.0
2024-03-25 15:00:00,14.81,14.84,14.8,14.82,56417.0,14.81,14.84,14.8,14.82,56417.0
2024-03-25 15:05:00,14.82,14.88,14.81,14.86,32569.0,14.82,14.88,14.81,14.86,32569.0
2024-03-25 15:10:00,14.86,14.88,14.84,14.86,25416.0,14.86,14.88,14.84,14.86,25416.0
2024-03-25 15:15:00,14.86,14.89,14.85,14.87,37134.0,14.86,14.89,14.85,14.87,37134.0
2024-03-25 15:20:00,14.87,14.88,14.84,14.86,32523.0,14.87,14.88,14.84,14.86,32523.0
2024-03-25 15:25:00,14.86,14.89,14.82,14.88,52139.0,14.86,14.89,14.82,14.88,52139.0
2024-03-25 15:30:00,14.89,14.89,14.85,14.86,43419.0,14.89,14.89,14.85,14.86,43419.0
2024-03-25 15:35:00,14.86,14.97,14.86,14.92,133484.0,14.86,14.97,14.86,14.92,133484.0
2024-03-25 15:40:00,14.92,15.02,14.91,15.01,186327.0,14.92,15.02,14.91,15.01,186327.0
2024-03-25 15:45:00,15.01,15.11,15.0,15.1,260132.0,15.01,15.11,15.0,15.1,260132.0
2024-03-25 15:50:00,15.11,15.15,15.05,15.11,273263.0,15.11,15.15,15.05,15.11,273263.0
2024-03-25 15:55:00,15.11,15.13,15.06,15.13,428052.0,15.11,15.13,15.06,15.13,428052.0
2024-03-26 09:30:00,15.15,15.55,14.86,15.3,684823.0,15.15,15.55,14.86,15.3,684823.0
2024-03-26 09:35:00,15.35,15.6,14.97,15.06,381129.0,15.35,15.6,14.97,15.06,381129.0
2024-03-26 09:40:00,15.05,15.21,15.01,15.04,215351.0,15.05,15.21,15.01,15.04,215351.0
2024-03-26 09:45:00,15.04,15.23,15.0,15.21,192972.0,15.04,15.23,15.0,15.21,192972.0
2024-03-26 09:50:00,15.21,15.4,15.2,15.4,183588.0,15.21,15.4,15.2,15.4,183588.0
2024-03-26 09:55:00,15.39,15.5,15.32,15.44,160637.0,15.39,15.5,15.32,15.44,160637.0
2024-03-26 10:00:00,15.44,15.55,15.3,15.37,167663.0,15.44,15.55,15.3,15.37,167663.0
2024-03-26 10:05:00,15.36,15.44,15.31,15.36,108797.0,15.36,15.44,15.31,15.36,108797.0
2024-03-26 10:10:00,15.37,15.38,15.27,15.38,116927.0,15.37,15.38,15.27,15.38,116927.0
2024-03-26 10:15:00,15.39,15.47,15.32,15.38,84365.0,15.39,15.47,15.32,15.38,84365.0
2024-03-26 10:20:00,15.38,15.43,15.31,15.37,57434.0,15.38,15.43,15.31,15.37,57434.0
2024-03-26 10:25:00,15.37,15.39,15.26,15.28,71466.0,15.37,15.39,15.26,15.28,71466.0
2024-03-26 10:30:00,15.27,15.27,14.91,14.93,454670.0,15.27,15.27,14.91,14.93,454670.0
2024-03-26 10:35:00,14.94,15.06,14.91,14.92,120048.0,14.94,15.06,14.91,14.92,120048.0
2024-03-26 10:40:00,14.93,14.93,14.75,14.84,246260.0,14.93,14.93,14.75,14.84,246260.0
2024-03-26 10:45:00,14.84,15.0,14.81,14.92,104389.0,14.84,15.0,14.81,14.92,104389.0
2024-03-26 10:50:00,14.92,15.04,14.88,15.04,71778.0,14.92,15.04,14.88,15.04,71778.0
2024-03-26 10:55:00,15.04,15.05,14.89,14.91,101884.0,15.04,15.05,14.89,14.91,101884.0
2024-03-26 11:00:00,14.92,15.08,14.92,15.07,72493.0,14.92,15.08,14.92,15.07,72493.0
2024-03-26 11:05:00,15.07,15.15,15.07,15.12,86780.0,15.07,15.15,15.07,15.12,86780.0
2024-03-26 11:10:00,15.11,15.13,15.06,15.1,36158.0,15.11,15.13,15.06,15.1,36158.0
2024-03-26 11:15:00,15.1,15.14,15.01,15.07,75349.0,15.1,15.14,15.01,15.07,75349.0
2024-03-26 11:20:00,15.07,15.09,15.03,15.04,40816.0,15.07,15.09,15.03,15.04,40816.0
2024-03-26 11:25:00,15.04,15.05,15.01,15.04,27581.0,15.04,15.05,15.01,15.04,27581.0
2024-03-26 11:30:00,15.04,15.09,14.99,15.08,60335.0,15.04,15.09,14.99,15.08,60335.0
2024-03-26 11:35:00,15.09,15.11,15.05,15.08,58480.0,15.09,15.11,15.05,15.08,58480.0
2024-03-26 11:40:00,15.08,15.11,15.06,15.09,28205.0,15.08,15.11,15.06,15.09,28205.0
2024-03-26 11:45:00,15.09,15.09,15.02,15.03,40510.0,15.09,15.09,15.02,15.03,40510.0
2024-03-26 11:50:00,15.03,15.08,15.02,15.06,54476.0,15.03,15.08,15.02,15.06,54476.0
2024-03-26 11:55:00,15.07,15.1,15.05,15.09,51744.0,15.07,15.1,15.05,15.09,51744.0
2024-03-26 12:00:00,15.09,15.09,15.02,15.03,28549.0,15.09,15.09,15.02,15.03,28549.0
2024-03-26 12:05:00,15.04,15.05,14.92,14.94,171847.0,15.04,15.05,14.92,14.94,171847.0
2024-03-26 12:10:00,14.93,14.98,14.9,14.94,91003.0,14.93,14.98,14.9,14.94,91003.0
2024-03-26 12:15:00,14.94,14.95,14.9,14.92,101671.0,14.94,14.95,14.9,14.92,101671.0
2024-03-26 12:20:00,14.92,14.95,14.84,14.94,68613.0,14.92,14.95,14.84,14.94,68613.0
2024-03-26 12:25:00,14.95,14.99,14.91,14.92,50037.0,14.95,14.99,14.91,14.92,50037.0
2024-03-26 12:30:00,14.92,14.98,14.92,14.96,71823.0,14.92,14.98,14.92,14.96,71823.0
2024-03-26 12:35:00,14.97,15.02,14.96,15.0,60112.0,14.97,15.02,14.96,15.0,60112.0
2024-03-26 12:40:00,14.99,15.02,14.97,15.0,40741.0,14.99,15.02,14.97,15.0,40741.0
2024-03-26 12:45:00,15.0,15.15,14.99,15.11,108981.0,15.0,15.15,14.99,15.11,108981.0
2024-03-26 12:50:00,15.11,15.15,15.09,15.13,100776.0,15.11,15.15,15.09,15.13,100776.0
2024-03-26 12:55:00,15.12,15.16,15.09,15.15,76444.0,15.12,15.16,15.09,15.15,76444.0
2024-03-26 13:00:00,15.15,15.16,15.12,15.15,114911.0,15.15,15.16,15.12,15.15,114911.0
2024-03-26 13:05:00,15.15,15.16,15.13,15.14,74417.0,15.15,15.16,15.13,15.14,74417.0
2024-03-26 13:10:00,15.14,15.14,15.1,15.12,68777.0,15.14,15.14,15.1,15.12,68777.0
2024-03-26 13:15:00,15.11,15.12,15.1,15.11,29135.0,15.11,15.12,15.1,15.11,29135.0
2024-03-26 13:20:00,15.1,15.11,15.07,15.08,37819.0,15.1,15.11,15.07,15.08,37819.0
2024-03-26 13:25:00,15.08,15.14,15.07,15.14,136721.0,15.08,15.14,15.07,15.14,136721.0
2024-03-26 13:30:00,15.14,15.15,15.11,15.13,71975.0,15.14,15.15,15.11,15.13,71975.0
2024-03-26 13:35:00,15.14,15.14,15.1,15.11,71023.0,15.14,15.14,15.1,15.11,71023.0
2024-03-26 13:40:00,15.11,15.12,15.08,15.12,30573.0,15.11,15.12,15.08,15.12,30573.0
2024-03-26 13:45:00,15.11,15.12,15.04,15.06,65254.0,15.11,15.12,15.04,15.06,65254.0
2024-03-26 13:50:00,15.05,15.09,15.05,15.09,60162.0,15.05,15.09,15.05,15.09,60162.0
2024-03-26 13:55:00,15.09,15.11,15.07,15.1,36526.0,15.09,15.11,15.07,15.1,36526.0
2024-03-26 14:00:00,15.11,15.14,15.1,15.14,73381.0,15.11,15.14,15.1,15.14,73381.0
2024-03-26 14:05:00,15.13,15.16,15.12,15.12,69155.0,15.13,15.16,15.12,15.12,69155.0
2024-03-26 14:10:00,15.13,15.24,15.12,15.24,101305.0,15.13,15.24,15.12,15.24,101305.0
2024-03-26 14:15:00,15.24,15.36,15.24,15.27,120055.0,15.24,15.36,15.24,15.27,120055.0
2024-03-26 14:20:00,15.26,15.36,15.26,15.34,93967.0,15.26,15.36,15.26,15.34,93967.0
2024-03-26 14:25:00,15.34,15.4,15.33,15.36,98438.0,15.34,15.4,15.33,15.36,98438.0
2024-03-26 14:30:00,15.35,15.38,15.31,15.37,50171.0,15.35,15.38,15.31,15.37,50171.0
2024-03-26 14:35:00,15.37,15.4,15.34,15.35,79829.0,15.37,15.4,15.34,15.35,79829.0
2024-03-26 14:40:00,15.35,15.35,15.26,15.26,94811.0,15.35,15.35,15.26,15.26,94811.0
2024-03-26 14:45:00,15.26,15.29,15.12,15.15,184800.0,15.26,15.29,15.12,15.15,184800.0
2024-03-26 14:50:00,15.14,15.19,15.1,15.18,144377.0,15.14,15.19,15.1,15.18,144377.0
2024-03-26 14:55:00,15.19,15.22,15.15,15.19,171659.0,15.19,15.22,15.15,15.19,171659.0
2024-03-26 15:00:00,15.18,15.2,15.16,15.17,74013.0,15.18,15.2,15.16,15.17,74013.0
2024-03-26 15:05:00,15.18,15.18,15.13,15.18,79911.0,15.18,15.18,15.13,15.18,79911.0
2024-03-26 15:10:00,15.17,15.22,15.15,15.2,92767.0,15.17,15.22,15.15,15.2,92767.0
2024-03-26 15:15:00,15.2,15.3,15.19,15.21,138543.0,15.2,15.3,15.19,15.21,138543.0
2024-03-26 15:20:00,15.22,15.31,15.16,15.17,206414.0,15.22,15.31,15.16,15.17,206414.0
2024-03-26 15:25:00,15.17,15.2,15.05,15.07,227321.0,15.17,15.2,15.05,15.07,227321.0
2024-03-26 15:30:00,15.07,15.11,14.91,14.98,220763.0,15.07,15.11,14.91,14.98,220763.0
2024-03-26 15:35:00,14.98,15.04,14.9,15.04,191440.0,14.98,15.04,14.9,15.04,191440.0
2024-03-26 15:40:00,15.04,15.2,15.02,15.16,235467.0,15.04,15.2,15.02,15.16,235467.0
2024-03-26 15:45:00,15.16,15.35,15.15,15.16,409310.0,15.16,15.35,15.15,15.16,409310.0
2024-03-26 15:50:00,15.17,15.62,15.16,15.46,766468.0,15.17,15.62,15.16,15.46,766468.0
2024-03-26 15:55:00,15.45,15.63,15.39,15.55,1167842.0,15.45,15.63,15.39,15.55,1167842.0
2024-03-27 09:30:00,13.05,13.45,12.8,13.24,1652448.0,13.05,13.45,12.8,13.24,1652448.0
2024-03-27 09:35:00,13.23,13.72,13.23,13.3,1191266.0,13.23,13.72,13.23,13.3,1191266.0
2024-03-27 09:40:00,13.31,13.31,13.0,13.02,759073.0,13.31,13.31,13.0,13.02,759073.0
2024-03-27 09:45:00,13.02,13.5,13.0,13.48,594667.0,13.02,13.5,13.0,13.48,594667.0
2024-03-27 09:50:00,13.47,13.5,13.22,13.24,480196.0,13.47,13.5,13.22,13.24,480196.0
2024-03-27 09:55:00,13.25,13.39,13.19,13.26,238770.0,13.25,13.39,13.19,13.26,238770.0
2024-03-27 10:00:00,13.26,13.33,13.13,13.32,450382.0,13.26,13.33,13.13,13.32,450382.0
2024-03-27 10:05:00,13.31,13.37,13.11,13.2,262083.0,13.31,13.37,13.11,13.2,262083.0
2024-03-27 10:10:00,13.2,13.27,13.16,13.22,226955.0,13.2,13.27,13.16,13.22,226955.0
2024-03-27 10:15:00,13.23,13.24,13.13,13.21,311158.0,13.23,13.24,13.13,13.21,311158.0
2024-03-27 10:20:00,13.22,13.24,13.17,13.21,205976.0,13.22,13.24,13.17,13.21,205976.0
2024-03-27 10:25:00,13.21,13.35,13.19,13.23,217125.0,13.21,13.35,13.19,13.23,217125.0
2024-03-27 10:30:00,13.23,13.31,13.21,13.25,132544.0,13.23,13.31,13.21,13.25,132544.0
2024-03-27 10:35:00,13.25,13.31,13.23,13.24,184412.0,13.25,13.31,13.23,13.24,184412.0
2024-03-27 10:40:00,13.25,13.25,13.05,13.06,290353.0,13.25,13.25,13.05,13.06,290353.0
2024-03-27 10:45:00,13.06,13.13,13.0,13.01,371000.0,13.06,13.13,13.0,13.01,371000.0
2024-03-27 10:50:00,13.01,13.02,13.0,13.01,209461.0,13.01,13.02,13.0,13.01,209461.0
2024-03-27 10:55:00,13.01,13.08,13.0,13.01,667231.0,13.01,13.08,13.0,13.01,667231.0
2024-03-27 11:00:00,13.01,13.05,12.83,13.04,511854.0,13.01,13.05,12.83,13.04,511854.0
2024-03-27 11:05:00,13.04,13.08,13.0,13.03,154274.0,13.04,13.08,13.0,13.03,154274.0
2024-03-27 11:10:00,13.03,13.17,13.01,13.12,189833.0,13.03,13.17,13.01,13.12,189833.0
2024-03-27 11:15:00,13.11,13.17,13.07,13.1,91626.0,13.11,13.17,13.07,13.1,91626.0
2024-03-27 11:20:00,13.11,13.15,13.05,13.07,115330.0,13.11,13.15,13.05,13.07,115330.0
2024-03-27 11:25:00,13.07,13.17,13.05,13.16,166665.0,13.07,13.17,13.05,13.16,166665.0
2024-03-27 11:30:00,13.16,13.28,13.11,13.21,196782.0,13.16,13.28,13.11,13.21,196782.0
2024-03-27 11:35:00,13.22,13.4,13.19,13.35,237549.0,13.22,13.4,13.19,13.35,237549.0
2024-03-27 11:40:00,13.35,13.47,13.34,13.45,207005.0,13.35,13.47,13.34,13.45,207005.0
2024-03-27 11:45:00,13.45,13.47,13.39,13.46,220815.0,13.45,13.47,13.39,13.46,220815.0
2024-03-27 11:50:00,13.46,13.47,13.28,13.3,179165.0,13.46,13.47,13.28,13.3,179165.0
2024-03-27 11:55:00,13.31,13.33,13.24,13.26,127861.0,13.31,13.33,13.24,13.26,127861.0
2024-03-27 12:00:00,13.26,13.26,13.15,13.19,172357.0,13.26,13.26,13.15,13.19,172357.0
2024-03-27 12:05:00,13.19,13.24,13.17,13.23,70176.0,13.19,13.24,13.17,13.23,70176.0
2024-03-27 12:10:00,13.23,13.23,13.14,13.17,95388.0,13.23,13.23,13.14,13.17,95388.0
2024-03-27 12:15:00,13.17,13.18,13.12,13.15,74232.0,13.17,13.18,13.12,13.15,74232.0
2024-03-27 12:20:00,13.14,13.22,13.13,13.21,82205.0,13.14,13.22,13.13,13.21,82205.0
2024-03-27 12:25:00,13.21,13.3,13.2,13.3,86259.0,13.21,13.3,13.2,13.3,86259.0
2024-03-27 12:30:00,13.3,13.34,13.26,13.3,73545.0,13.3,13.34,13.26,13.3,73545.0
2024-03-27 12:35:00,13.29,13.32,13.26,13.31,85212.0,13.29,13.32,13.26,13.31,85212.0
2024-03-27 12:40:00,13.3,13.31,13.18,13.19,59049.0,13.3,13.31,13.18,13.19,59049.0
2024-03-27 12:45:00,13.19,13.21,13.14,13.18,77940.0,13.19,13.21,13.14,13.18,77940.0
2024-03-27 12:50:00,13.18,13.21,13.16,13.2,33689.0,13.18,13.21,13.16,13.2,33689.0
2024-03-27 12:55:00,13.21,13.27,13.2,13.24,53693.0,13.21,13.27,13.2,13.24,53693.0
2024-03-27 13:00:00,13.24,13.24,13.21,13.23,21398.0,13.24,13.24,13.21,13.23,21398.0
2024-03-27 13:05:00,13.22,13.23,13.18,13.18,75572.0,13.22,13.23,13.18,13.18,75572.0
2024-03-27 13:10:00,13.18,13.19,13.11,13.13,136458.0,13.18,13.19,13.11,13.13,136458.0
2024-03-27 13:15:00,13.13,13.16,13.11,13.12,99183.0,13.13,13.16,13.11,13.12,99183.0
2024-03-27 13:20:00,13.12,13.14,13.08,13.09,93666.0,13.12,13.14,13.08,13.09,93666.0
2024-03-27 13:25:00,13.08,13.09,13.06,13.07,38593.0,13.08,13.09,13.06,13.07,38593.0
2024-03-27 13:30:00,13.07,13.19,13.06,13.15,133817.0,13.07,13.19,13.06,13.15,133817.0
2024-03-27 13:35:00,13.13,13.14,13.1,13.11,63891.0,13.13,13.14,13.1,13.11,63891.0
2024-03-27 13:40:00,13.1,13.11,13.05,13.1,59988.0,13.1,13.11,13.05,13.1,59988.0
2024-03-27 13:45:00,13.11,13.11,13.05,13.06,68861.0,13.11,13.11,13.05,13.06,68861.0
2024-03-27 13:50:00,13.05,13.1,13.05,13.06,48132.0,13.05,13.1,13.05,13.06,48132.0
2024-03-27 13:55:00,13.06,13.06,13.05,13.06,27518.0,13.06,13.06,13.05,13.06,27518.0
2024-03-27 14:00:00,13.06,13.09,13.05,13.09,101799.0,13.06,13.09,13.05,13.09,101799.0
2024-03-27 14:05:00,13.08,13.1,13.06,13.09,56588.0,13.08,13.1,13.06,13.09,56588.0
2024-03-27 14:10:00,13.09,13.09,13.05,13.06,35651.0,13.09,13.09,13.05,13.06,35651.0
2024-03-27 14:15:00,13.07,13.07,13.04,13.05,98717.0,13.07,13.07,13.04,13.05,98717.0
2024-03-27 14:20:00,13.05,13.12,13.04,13.12,76178.0,13.05,13.12,13.04,13.12,76178.0
2024-03-27 14:25:00,13.11,13.17,13.11,13.14,51105.0,13.11,13.17,13.11,13.14,51105.0
2024-03-27 14:30:00,13.13,13.19,13.11,13.19,43901.0,13.13,13.19,13.11,13.19,43901.0
2024-03-27 14:35:00,13.19,13.22,13.12,13.14,91395.0,13.19,13.22,13.12,13.14,91395.0
2024-03-27 14:40:00,13.13,13.24,13.13,13.17,73983.0,13.13,13.24,13.13,13.17,73983.0
2024-03-27 14:45:00,13.15,13.21,13.13,13.17,45916.0,13.15,13.21,13.13,13.17,45916.0
2024-03-27 14:50:00,13.18,13.2,13.11,13.15,56477.0,13.18,13.2,13.11,13.15,56477.0
2024-03-27 14:55:00,13.15,13.19,13.11,13.14,74608.0,13.15,13.19,13.11,13.14,74608.0
2024-03-27 15:00:00,13.16,13.26,13.16,13.25,88790.0,13.16,13.26,13.16,13.25,88790.0
2024-03-27 15:05:00,13.26,13.27,13.17,13.17,88466.0,13.26,13.27,13.17,13.17,88466.0
2024-03-27 15:10:00,13.18,13.19,13.16,13.17,62317.0,13.18,13.19,13.16,13.17,62317.0
2024-03-27 15:15:00,13.17,13.23,13.16,13.2,84129.0,13.17,13.23,13.16,13.2,84129.0
2024-03-27 15:20:00,13.2,13.23,13.18,13.21,57689.0,13.2,13.23,13.18,13.21,57689.0
2024-03-27 15:25:00,13.21,13.26,13.2,13.21,65091.0,13.21,13.26,13.2,13.21,65091.0
2024-03-27 15:30:00,13.2,13.23,13.18,13.21,98464.0,13.2,13.23,13.18,13.21,98464.0
2024-03-27 15:35:00,13.2,13.22,13.16,13.2,104768.0,13.2,13.22,13.16,13.2,104768.0
2024-03-27 15:40:00,13.2,13.21,13.13,13.14,171053.0,13.2,13.21,13.13,13.14,171053.0
2024-03-27 15:45:00,13.13,13.14,13.1,13.11,217929.0,13.13,13.14,13.1,13.11,217929.0
2024-03-27 15:50:00,13.11,13.17,13.06,13.17,352179.0,13.11,13.17,13.06,13.17,352179.0
2024-03-27 15:55:00,13.16,13.19,13.16,13.17,394274.0,13.16,13.19,13.16,13.17,394274.0
2024-03-28 09:30:00,13.19,13.19,13.0,13.0,273888.0,13.19,13.19,13.0,13.0,273888.0
2024-03-28 09:35:00,13.0,13.06,12.99,13.03,222198.0,13.0,13.06,12.99,13.03,222198.0
2024-03-28 09:40:00,13.02,13.12,13.01,13.09,96386.0,13.02,13.12,13.01,13.09,96386.0
2024-03-28 09:45:00,13.09,13.1,13.05,13.06,60033.0,13.09,13.1,13.05,13.06,60033.0
2024-03-28 09:50:00,13.06,13.1,13.05,13.06,70123.0,13.06,13.1,13.05,13.06,70123.0
2024-03-28 09:55:00,13.06,13.1,13.05,13.07,31633.0,13.06,13.1,13.05,13.07,31633.0
2024-03-28 10:00:00,13.08,13.1,13.05,13.05,79681.0,13.08,13.1,13.05,13.05,79681.0
2024-03-28 10:05:00,13.06,13.06,13.0,13.0,142913.0,13.06,13.06,13.0,13.0,142913.0
2024-03-28 10:10:00,13.0,13.01,12.92,12.94,110544.0,13.0,13.01,12.92,12.94,110544.0
2024-03-28 10:15:00,12.94,12.95,12.87,12.88,189994.0,12.94,12.95,12.87,12.88,189994.0
2024-03-28 10:20:00,12.88,12.9,12.76,12.76,246197.0,12.88,12.9,12.76,12.76,246197.0
2024-03-28 10:25:00,12.76,12.82,12.75,12.79,133817.0,12.76,12.82,12.75,12.79,133817.0
2024-03-28 10:30:00,12.79,12.82,12.78,12.79,72666.0,12.79,12.82,12.78,12.79,72666.0
2024-03-28 10:35:00,12.79,12.81,12.78,12.8,75853.0,12.79,12.81,12.78,12.8,75853.0
2024-03-28 10:40:00,12.79,12.84,12.78,12.79,89216.0,12.79,12.84,12.78,12.79,89216.0
2024-03-28 10:45:00,12.79,12.79,12.77,12.78,80772.0,12.79,12.79,12.77,12.78,80772.0
2024-03-28 10:50:00,12.78,12.92,12.76,12.88,249050.0,12.78,12.92,12.76,12.88,249050.0
2024-03-28 10:55:00,12.88,12.92,12.83,12.84,80211.0,12.88,12.92,12.83,12.84,80211.0
2024-03-28 11:00:00,12.84,12.84,12.77,12.77,85694.0,12.84,12.84,12.77,12.77,85694.0
2024-03-28 11:05:00,12.78,12.8,12.68,12.72,221934.0,12.78,12.8,12.68,12.72,221934.0
2024-03-28 11:10:00,12.71,12.74,12.69,12.73,93382.0,12.71,12.74,12.69,12.73,93382.0
2024-03-28 11:15:00,12.73,12.73,12.71,12.71,65166.0,12.73,12.73,12.71,12.71,65166.0
2024-03-28 11:20:00,12.71,12.75,12.71,12.73,65546.0,12.71,12.75,12.71,12.73,65546.0
2024-03-28 11:25:00,12.73,12.73,12.7,12.7,37422.0,12.73,12.73,12.7,12.7,37422.0
2024-03-28 11:30:00,12.71,12.75,12.66,12.69,163968.0,12.71,12.75,12.66,12.69,163968.0
2024-03-28 11:35:00,12.69,12.7,12.66,12.66,72365.0,12.69,12.7,12.66,12.66,72365.0
2024-03-28 11:40:00,12.66,12.67,12.61,12.65,189467.0,12.66,12.67,12.61,12.65,189467.0
2024-03-28 11:45:00,12.65,12.71,12.64,12.66,99284.0,12.65,12.71,12.64,12.66,99284.0
2024-03-28 11:50:00,12.65,12.66,12.61,12.62,126331.0,12.65,12.66,12.61,12.62,126331.0
2024-03-28 11:55:00,12.62,12.63,12.6,12.63,101323.0,12.62,12.63,12.6,12.63,101323.0
2024-03-28 12:00:00,12.63,12.65,12.6,12.61,53152.0,12.63,12.65,12.6,12.61,53152.0
2024-03-28 12:05:00,12.6,12.61,12.58,12.58,99618.0,12.6,12.61,12.58,12.58,99618.0
2024-03-28 12:10:00,12.58,12.59,12.54,12.56,148193.0,12.58,12.59,12.54,12.56,148193.0
2024-03-28 12:15:00,12.57,12.59,12.51,12.52,72231.0,12.57,12.59,12.51,12.52,72231.0
2024-03-28 12:20:00,12.52,12.54,12.51,12.53,87420.0,12.52,12.54,12.51,12.53,87420.0
2024-03-28 12:25:00,12.54,12.56,12.51,12.51,49607.0,12.54,12.56,12.51,12.51,49607.0
2024-03-28 12:30:00,12.52,12.52,12.5,12.51,61683.0,12.52,12.52,12.5,12.51,61683.0
2024-03-28 12:35:00,12.5,12.54,12.5,12.54,83002.0,12.5,12.54,12.5,12.54,83002.0
2024-03-28 12:40:00,12.54,12.54,12.53,12.54,41142.0,12.54,12.54,12.53,12.54,41142.0
2024-03-28 12:45:00,12.53,12.54,12.51,12.51,53618.0,12.53,12.54,12.51,12.51,53618.0
2024-03-28 12:50:00,12.51,12.53,12.51,12.52,50085.0,12.51,12.53,12.51,12.52,50085.0
2024-03-28 12:55:00,12.52,12.59,12.52,12.59,66104.0,12.52,12.59,12.52,12.59,66104.0
2024-03-28 13:00:00,12.59,12.66,12.58,12.62,115837.0,12.59,12.66,12.58,12.62,115837.0
2024-03-28 13:05:00,12.62,12.63,12.55,12.55,63573.0,12.62,12.63,12.55,12.55,63573.0
2024-03-28 13:10:00,12.55,12.58,12.54,12.57,55008.0,12.55,12.58,12.54,12.57,55008.0
2024-03-28 13:15:00,12.56,12.6,12.55,12.57,31529.0,12.56,12.6,12.55,12.57,31529.0
2024-03-28 13:20:00,12.56,12.57,12.55,12.55,25619.0,12.56,12.57,12.55,12.55,25619.0
2024-03-28 13:25:00,12.55,12.56,12.54,12.54,28913.0,12.55,12.56,12.54,12.54,28913.0
2024-03-28 13:30:00,12.55,12.55,12.53,12.54,34959.0,12.55,12.55,12.53,12.54,34959.0
2024-03-28 13:35:00,12.54,12.56,12.51,12.52,55825.0,12.54,12.56,12.51,12.52,55825.0
2024-03-28 13:40:00,12.52,12.54,12.51,12.53,31893.0,12.52,12.54,12.51,12.53,31893.0
2024-03-28 13:45:00,12.53,12.54,12.52,12.53,22772.0,12.53,12.54,12.52,12.53,22772.0
2024-03-28 13:50:00,12.53,12.53,12.52,12.53,18149.0,12.53,12.53,12.52,12.53,18149.0
2024-03-28 13:55:00,12.53,12.53,12.52,12.53,26487.0,12.53,12.53,12.52,12.53,26487.0
2024-03-28 14:00:00,12.52,12.53,12.51,12.52,36905.0,12.52,12.53,12.51,12.52,36905.0
2024-03-28 14:05:00,12.51,12.52,12.51,12.52,20015.0,12.51,12.52,12.51,12.52,20015.0
2024-03-28 14:10:00,12.52,12.55,12.51,12.53,54880.0,12.52,12.55,12.51,12.53,54880.0
2024-03-28 14:15:00,12.54,12.54,12.51,12.51,29181.0,12.54,12.54,12.51,12.51,29181.0
2024-03-28 14:20:00,12.52,12.52,12.51,12.52,25608.0,12.52,12.52,12.51,12.52,25608.0
2024-03-28 14:25:00,12.52,12.52,12.51,12.52,16206.0,12.52,12.52,12.51,12.52,16206.0
2024-03-28 14:30:00,12.51,12.52,12.51,12.52,21705.0,12.51,12.52,12.51,12.52,21705.0
2024-03-28 14:35:00,12.52,12.54,12.5,12.5,102839.0,12.52,12.54,12.5,12.5,102839.0
2024-03-28 14:40:00,12.51,12.51,12.5,12.5,47446.0,12.51,12.51,12.5,12.5,47446.0
2024-03-28 14:45:00,12.51,12.51,12.5,12.5,31445.0,12.51,12.51,12.5,12.5,31445.0
2024-03-28 14:50:00,12.51,12.55,12.48,12.52,424872.0,12.51,12.55,12.48,12.52,424872.0
2024-03-28 14:55:00,12.52,12.65,12.51,12.61,171234.0,12.52,12.65,12.51,12.61,171234.0
2024-03-28 15:00:00,12.62,12.62,12.58,12.61,48457.0,12.62,12.62,12.58,12.61,48457.0
2024-03-28 15:05:00,12.61,12.63,12.59,12.62,35538.0,12.61,12.63,12.59,12.62,35538.0
2024-03-28 15:10:00,12.61,12.63,12.6,12.62,34615.0,12.61,12.63,12.6,12.62,34615.0
2024-03-28 15:15:00,12.62,12.62,12.58,12.59,23243.0,12.62,12.62,12.58,12.59,23243.0
2024-03-28 15:20:00,12.58,12.59,12.52,12.53,44862.0,12.58,12.59,12.52,12.53,44862.0
2024-03-28 15:25:00,12.53,12.53,12.51,12.52,39807.0,12.53,12.53,12.51,12.52,39807.0
2024-03-28 15:30:00,12.51,12.57,12.51,12.55,56852.0,12.51,12.57,12.51,12.55,56852.0
2024-03-28 15:35:00,12.55,12.57,12.52,12.53,60706.0,12.55,12.57,12.52,12.53,60706.0
2024-03-28 15:40:00,12.53,12.56,12.5,12.5,124283.0,12.53,12.56,12.5,12.5,124283.0
2024-03-28 15:45:00,12.51,12.53,12.48,12.49,170013.0,12.51,12.53,12.48,12.49,170013.0
2024-03-28 15:50:00,12.5,12.57,12.47,12.54,286483.0,12.5,12.57,12.47,12.54,286483.0
2024-03-28 15:55:00,12.54,12.56,12.51,12.52,332787.0,12.54,12.56,12.51,12.52,332787.0
2024-04-01 09:30:00,12.63,12.67,12.49,12.59,203957.0,12.63,12.67,12.49,12.59,203957.0
2024-04-01 09:35:00,12.58,12.59,12.43,12.49,111838.0,12.58,12.59,12.43,12.49,111838.0
2024-04-01 09:40:00,12.49,12.55,12.44,12.52,80484.0,12.49,12.55,12.44,12.52,80484.0
2024-04-01 09:45:00,12.51,12.55,12.23,12.27,197020.0,12.51,12.55,12.23,12.27,197020.0
2024-04-01 09:50:00,12.26,12.28,12.05,12.08,291122.0,12.26,12.28,12.05,12.08,291122.0
2024-04-01 09:55:00,12.09,12.16,12.04,12.16,122038.0,12.09,12.16,12.04,12.16,122038.0
2024-04-01 10:00:00,12.15,12.17,12.01,12.02,207682.0,12.15,12.17,12.01,12.02,207682.0
2024-04-01 10:05:00,12.02,12.08,11.96,12.04,246852.0,12.02,12.08,11.96,12.04,246852.0
2024-04-01 10:10:00,12.05,12.08,11.88,11.88,235898.0,12.05,12.08,11.88,11.88,235898.0
2024-04-01 10:15:00,11.88,11.99,11.88,11.99,160910.0,11.88,11.99,11.88,11.99,160910.0
2024-04-01 10:20:00,11.99,12.01,11.91,11.93,135447.0,11.99,12.01,11.91,11.93,135447.0
2024-04-01 10:25:00,11.94,11.96,11.88,11.9,108726.0,11.94,11.96,11.88,11.9,108726.0
2024-04-01 10:30:00,11.9,11.91,11.84,11.87,218638.0,11.9,11.91,11.84,11.87,218638.0
2024-04-01 10:35:00,11.87,11.9,11.78,11.8,153307.0,11.87,11.9,11.78,11.8,153307.0
2024-04-01 10:40:00,11.8,11.83,11.75,11.81,202121.0,11.8,11.83,11.75,11.81,202121.0
2024-04-01 10:45:00,11.82,11.86,11.78,11.8,117409.0,11.82,11.86,11.78,11.8,117409.0
2024-04-01 10:50:00,11.8,11.81,11.71,11.8,120302.0,11.8,11.81,11.71,11.8,120302.0
2024-04-01 10:55:00,11.79,11.84,11.78,11.84,56213.0,11.79,11.84,11.78,11.84,56213.0
2024-04-01 11:00:00,11.84,11.85,11.76,11.79,67007.0,11.84,11.85,11.76,11.79,67007.0
2024-04-01 11:05:00,11.8,11.82,11.78,11.78,49728.0,11.8,11.82,11.78,11.78,49728.0
2024-04-01 11:10:00,11.79,11.84,11.77,11.84,51392.0,11.79,11.84,11.77,11.84,51392.0
2024-04-01 11:15:00,11.84,11.88,11.81,11.86,50507.0,11.84,11.88,11.81,11.86,50507.0
2024-04-01 11:20:00,11.86,11.87,11.82,11.83,33514.0,11.86,11.87,11.82,11.83,33514.0
2024-04-01 11:25:00,11.82,11.86,11.82,11.85,34039.0,11.82,11.86,11.82,11.85,34039.0
2024-04-01 11:30:00,11.85,11.87,11.69,11.7,204789.0,11.85,11.87,11.69,11.7,204789.0
2024-04-01 11:35:00,11.71,11.77,11.69,11.73,78771.0,11.71,11.77,11.69,11.73,78771.0
2024-04-01 11:40:00,11.72,11.74,11.68,11.71,52875.0,11.72,11.74,11.68,11.71,52875.0
2024-04-01 11:45:00,11.72,11.73,11.67,11.7,80357.0,11.72,11.73,11.67,11.7,80357.0
2024-04-01 11:50:00,11.7,11.7,11.62,11.63,95725.0,11.7,11.7,11.62,11.63,95725.0
2024-04-01 11:55:00,11.63,11.69,11.61,11.69,71441.0,11.63,11.69,11.61,11.69,71441.0
2024-04-01 12:00:00,11.68,11.7,11.62,11.62,61803.0,11.68,11.7,11.62,11.62,61803.0
2024-04-01 12:05:00,11.63,11.69,11.62,11.68,40563.0,11.63,11.69,11.62,11.68,40563.0
2024-04-01 12:10:00,11.69,11.69,11.66,11.67,45025.0,11.69,11.69,11.66,11.67,45025.0
2024-04-01 12:15:00,11.67,11.67,11.62,11.65,53371.0,11.67,11.67,11.62,11.65,53371.0
2024-04-01 12:20:00,11.65,11.7,11.64,11.7,51052.0,11.65,11.7,11.64,11.7,51052.0
2024-04-01 12:25:00,11.7,11.71,11.67,11.69,74617.0,11.7,11.71,11.67,11.69,74617.0
2024-04-01 12:30:00,11.69,11.69,11.66,11.67,33802.0,11.69,11.69,11.66,11.67,33802.0
2024-04-01 12:35:00,11.66,11.69,11.64,11.66,58018.0,11.66,11.69,11.64,11.66,58018.0
2024-04-01 12:40:00,11.66,11.66,11.61,11.62,53158.0,11.66,11.66,11.61,11.62,53158.0
2024-04-01 12:45:00,11.62,11.64,11.58,11.61,102441.0,11.62,11.64,11.58,11.61,102441.0
2024-04-01 12:50:00,11.61,11.65,11.59,11.63,75315.0,11.61,11.65,11.59,11.63,75315.0
2024-04-01 12:55:00,11.64,11.66,11.62,11.63,52140.0,11.64,11.66,11.62,11.63,52140.0
2024-04-01 13:00:00,11.64,11.66,11.61,11.62,57582.0,11.64,11.66,11.61,11.62,57582.0
2024-04-01 13:05:00,11.62,11.65,11.58,11.62,107589.0,11.62,11.65,11.58,11.62,107589.0
2024-04-01 13:10:00,11.62,11.62,11.54,11.6,161938.0,11.62,11.62,11.54,11.6,161938.0
2024-04-01 13:15:00,11.59,11.74,11.59,11.73,100394.0,11.59,11.74,11.59,11.73,100394.0
2024-04-01 13:20:00,11.73,11.79,11.7,11.75,90444.0,11.73,11.79,11.7,11.75,90444.0
2024-04-01 13:25:00,11.75,11.81,11.74,11.76,61681.0,11.75,11.81,11.74,11.76,61681.0
2024-04-01 13:30:00,11.76,11.76,11.71,11.74,43810.0,11.76,11.76,11.71,11.74,43810.0
2024-04-01 13:35:00,11.74,11.78,11.73,11.78,51881.0,11.74,11.78,11.73,11.78,51881.0
2024-04-01 13:40:00,11.78,11.91,11.77,11.91,119320.0,11.78,11.91,11.77,11.91,119320.0
2024-04-01 13:45:00,11.91,11.95,11.89,11.94,61571.0,11.91,11.95,11.89,11.94,61571.0
2024-04-01 13:50:00,11.93,12.0,11.93,12.0,50838.0,11.93,12.0,11.93,12.0,50838.0
2024-04-01 13:55:00,12.0,12.05,11.94,11.96,124986.0,12.0,12.05,11.94,11.96,124986.0
2024-04-01 14:00:00,11.96,11.98,11.91,11.91,57663.0,11.96,11.98,11.91,11.91,57663.0
2024-04-01 14:05:00,11.91,11.91,11.89,11.9,32490.0,11.91,11.91,11.89,11.9,32490.0
2024-04-01 14:10:00,11.9,11.9,11.83,11.87,90069.0,11.9,11.9,11.83,11.87,90069.0
2024-04-01 14:15:00,11.86,11.89,11.84,11.88,19920.0,11.86,11.89,11.84,11.88,19920.0
2024-04-01 14:20:00,11.88,11.91,11.84,11.91,29456.0,11.88,11.91,11.84,11.91,29456.0
2024-04-01 14:25:00,11.91,11.91,11.88,11.88,21984.0,11.91,11.91,11.88,11.88,21984.0
2024-04-01 14:30:00,11.89,11.89,11.84,11.89,35223.0,11.89,11.89,11.84,11.89,35223.0
2024-04-01 14:35:00,11.89,11.92,11.86,11.87,32054.0,11.89,11.92,11.86,11.87,32054.0
2024-04-01 14:40:00,11.87,11.89,11.84,11.88,22145.0,11.87,11.89,11.84,11.88,22145.0
2024-04-01 14:45:00,11.89,11.89,11.87,11.88,16133.0,11.89,11.89,11.87,11.88,16133.0
2024-04-01 14:50:00,11.88,11.92,11.88,11.92,33307.0,11.88,11.92,11.88,11.92,33307.0
2024-04-01 14:55:00,11.92,11.99,11.92,11.94,72521.0,11.92,11.99,11.92,11.94,72521.0
2024-04-01 15:00:00,11.95,12.0,11.93,11.95,111840.0,11.95,12.0,11.93,11.95,111840.0
2024-04-01 15:05:00,11.94,11.99,11.94,11.95,33891.0,11.94,11.99,11.94,11.95,33891.0
2024-04-01 15:10:00,11.95,12.03,11.93,12.03,71751.0,11.95,12.03,11.93,12.03,71751.0
2024-04-01 15:15:00,12.03,12.03,11.95,11.98,79836.0,12.03,12.03,11.95,11.98,79836.0
2024-04-01 15:20:00,11.98,12.03,11.97,11.99,66051.0,11.98,12.03,11.97,11.99,66051.0
2024-04-01 15:25:00,11.99,12.01,11.99,12.01,62204.0,11.99,12.01,11.99,12.01,62204.0
2024-04-01 15:30:00,12.01,12.03,11.93,11.93,88969.0,12.01,12.03,11.93,11.93,88969.0
2024-04-01 15:35:00,11.93,12.02,11.91,12.01,67306.0,11.93,12.02,11.91,12.01,67306.0
2024-04-01 15:40:00,12.01,12.07,11.99,12.03,113018.0,12.01,12.07,11.99,12.03,113018.0
2024-04-01 15:45:00,12.03,12.03,11.96,12.0,109381.0,12.03,12.03,11.96,12.0,109381.0
2024-04-01 15:50:00,12.0,12.1,11.99,12.1,148470.0,12.0,12.1,11.99,12.1,148470.0
2024-04-01 15:55:00,12.1,12.11,11.98,11.99,330218.0,12.1,12.11,11.98,11.99,330218.0
2024-04-02 09:30:00,11.84,11.9,11.71,11.8,204189.0,11.84,11.9,11.71,11.8,204189.0
2024-04-02 09:35:00,11.8,11.81,11.68,11.81,80167.0,11.8,11.81,11.68,11.81,80167.0
2024-04-02 09:40:00,11.81,11.95,11.78,11.95,188352.0,11.81,11.95,11.78,11.95,188352.0
2024-04-02 09:45:00,11.95,11.99,11.86,11.92,109974.0,11.95,11.99,11.86,11.92,109974.0
2024-04-02 09:50:00,11.92,11.92,11.81,11.86,87804.0,11.92,11.92,11.81,11.86,87804.0
2024-04-02 09:55:00,11.85,11.89,11.65,11.74,66992.0,11.85,11.89,11.65,11.74,66992.0
2024-04-02 10:00:00,11.76,11.89,11.71,11.88,65511.0,11.76,11.89,11.71,11.88,65511.0
2024-04-02 10:05:00,11.88,11.94,11.85,11.88,55689.0,11.88,11.94,11.85,11.88,55689.0
2024-04-02 10:10:00,11.88,11.9,11.73,11.73,64142.0,11.88,11.9,11.73,11.73,64142.0
2024-04-02 10:15:00,11.74,11.76,11.64,11.65,68941.0,11.74,11.76,11.64,11.65,68941.0
2024-04-02 10:20:00,11.66,11.7,11.64,11.65,52396.0,11.66,11.7,11.64,11.65,52396.0
2024-04-02 10:25:00,11.65,11.66,11.6,11.64,59157.0,11.65,11.66,11.6,11.64,59157.0
2024-04-02 10:30:00,11.64,11.68,11.61,11.61,63641.0,11.64,11.68,11.61,11.61,63641.0
2024-04-02 10:35:00,11.62,11.67,11.56,11.58,127863.0,11.62,11.67,11.56,11.58,127863.0
2024-04-02 10:40:00,11.57,11.59,11.54,11.58,82552.0,11.57,11.59,11.54,11.58,82552.0
2024-04-02 10:45:00,11.58,11.65,11.54,11.57,99352.0,11.58,11.65,11.54,11.57,99352.0
2024-04-02 10:50:00,11.58,11.64,11.57,11.61,59913.0,11.58,11.64,11.57,11.61,59913.0
2024-04-02 10:55:00,11.62,11.62,11.56,11.6,43763.0,11.62,11.62,11.56,11.6,43763.0
2024-04-02 11:00:00,11.6,11.63,11.57,11.57,51294.0,11.6,11.63,11.57,11.57,51294.0
2024-04-02 11:05:00,11.57,11.65,11.57,11.63,56420.0,11.57,11.65,11.57,11.63,56420.0
2024-04-02 11:10:00,11.63,11.67,11.62,11.65,27912.0,11.63,11.67,11.62,11.65,27912.0
2024-04-02 11:15:00,11.64,11.67,11.62,11.65,22456.0,11.64,11.67,11.62,11.65,22456.0
2024-04-02 11:20:00,11.66,11.68,11.63,11.66,26156.0,11.66,11.68,11.63,11.66,26156.0
2024-04-02 11:25:00,11.66,11.67,11.62,11.63,20415.0,11.66,11.67,11.62,11.63,20415.0
2024-04-02 11:30:00,11.62,11.63,11.59,11.61,32139.0,11.62,11.63,11.59,11.61,32139.0
2024-04-02 11:35:00,11.61,11.63,11.58,11.59,39000.0,11.61,11.63,11.58,11.59,39000.0
2024-04-02 11:40:00,11.59,11.6,11.57,11.59,47713.0,11.59,11.6,11.57,11.59,47713.0
2024-04-02 11:45:00,11.59,11.59,11.55,11.56,33092.0,11.59,11.59,11.55,11.56,33092.0
2024-04-02 11:50:00,11.56,11.57,11.54,11.54,36169.0,11.56,11.57,11.54,11.54,36169.0
2024-04-02 11:55:00,11.54,11.56,11.52,11.55,57503.0,11.54,11.56,11.52,11.55,57503.0
2024-04-02 12:00:00,11.55,11.57,11.53,11.55,32508.0,11.55,11.57,11.53,11.55,32508.0
2024-04-02 12:05:00,11.54,11.55,11.52,11.53,49331.0,11.54,11.55,11.52,11.53,49331.0
2024-04-02 12:10:00,11.53,11.54,11.47,11.54,179161.0,11.53,11.54,11.47,11.54,179161.0
2024-04-02 12:15:00,11.54,11.56,11.47,11.49,52409.0,11.54,11.56,11.47,11.49,52409.0
2024-04-02 12:20:00,11.49,11.5,11.45,11.47,71524.0,11.49,11.5,11.45,11.47,71524.0
2024-04-02 12:25:00,11.46,11.49,11.45,11.46,30945.0,11.46,11.49,11.45,11.46,30945.0
2024-04-02 12:30:00,11.46,11.51,11.46,11.51,27813.0,11.46,11.51,11.46,11.51,27813.0
2024-04-02 12:35:00,11.51,11.52,11.48,11.51,50892.0,11.51,11.52,11.48,11.51,50892.0
2024-04-02 12:40:00,11.51,11.55,11.49,11.52,40437.0,11.51,11.55,11.49,11.52,40437.0
2024-04-02 12:45:00,11.51,11.52,11.49,11.49,45703.0,11.51,11.52,11.49,11.49,45703.0
2024-04-02 12:50:00,11.48,11.5,11.47,11.48,42754.0,11.48,11.5,11.47,11.48,42754.0
2024-04-02 12:55:00,11.47,11.53,11.46,11.49,58695.0,11.47,11.53,11.46,11.49,58695.0
2024-04-02 13:00:00,11.49,11.53,11.47,11.48,34262.0,11.49,11.53,11.47,11.48,34262.0
2024-04-02 13:05:00,11.49,11.5,11.48,11.5,29789.0,11.49,11.5,11.48,11.5,29789.0
2024-04-02 13:10:00,11.5,11.54,11.49,11.52,31548.0,11.5,11.54,11.49,11.52,31548.0
2024-04-02 13:15:00,11.52,11.56,11.51,11.52,30871.0,11.52,11.56,11.51,11.52,30871.0
2024-04-02 13:20:00,11.51,11.53,11.51,11.52,19561.0,11.51,11.53,11.51,11.52,19561.0
2024-04-02 13:25:00,11.52,11.52,11.49,11.5,27823.0,11.52,11.52,11.49,11.5,27823.0
2024-04-02 13:30:00,11.49,11.49,11.45,11.46,54364.0,11.49,11.49,11.45,11.46,54364.0
2024-04-02 13:35:00,11.46,11.47,11.44,11.47,60429.0,11.46,11.47,11.44,11.47,60429.0
2024-04-02 13:40:00,11.46,11.47,11.44,11.46,59809.0,11.46,11.47,11.44,11.46,59809.0
2024-04-02 13:45:00,11.46,11.48,11.45,11.46,29323.0,11.46,11.48,11.45,11.46,29323.0
2024-04-02 13:50:00,11.46,11.48,11.46,11.46,19274.0,11.46,11.48,11.46,11.46,19274.0
2024-04-02 13:55:00,11.46,11.49,11.46,11.46,36110.0,11.46,11.49,11.46,11.46,36110.0
2024-04-02 14:00:00,11.46,11.47,11.44,11.45,36918.0,11.46,11.47,11.44,11.45,36918.0
2024-04-02 14:05:00,11.46,11.49,11.44,11.48,23389.0,11.46,11.49,11.44,11.48,23389.0
2024-04-02 14:10:00,11.49,11.5,11.48,11.49,19661.0,11.49,11.5,11.48,11.49,19661.0
2024-04-02 14:15:00,11.49,11.5,11.47,11.49,32748.0,11.49,11.5,11.47,11.49,32748.0
2024-04-02 14:20:00,11.48,11.49,11.45,11.46,29813.0,11.48,11.49,11.45,11.46,29813.0
2024-04-02 14:25:00,11.46,11.46,11.43,11.44,43705.0,11.46,11.46,11.43,11.44,43705.0
2024-04-02 14:30:00,11.45,11.46,11.43,11.44,27309.0,11.45,11.46,11.43,11.44,27309.0
2024-04-02 14:35:00,11.44,11.45,11.41,11.42,21347.0,11.44,11.45,11.41,11.42,21347.0
2024-04-02 14:40:00,11.42,11.43,11.41,11.42,32407.0,11.42,11.43,11.41,11.42,32407.0
2024-04-02 14:45:00,11.42,11.43,11.38,11.42,100243.0,11.42,11.43,11.38,11.42,100243.0
2024-04-02 14:50:00,11.43,11.43,11.38,11.39,50617.0,11.43,11.43,11.38,11.39,50617.0
2024-04-02 14:55:00,11.4,11.4,11.37,11.38,28097.0,11.4,11.4,11.37,11.38,28097.0
2024-04-02 15:00:00,11.38,11.4,11.37,11.4,44380.0,11.38,11.4,11.37,11.4,44380.0
2024-04-02 15:05:00,11.4,11.4,11.38,11.38,26345.0,11.4,11.4,11.38,11.38,26345.0
2024-04-02 15:10:00,11.38,11.39,11.35,11.37,68531.0,11.38,11.39,11.35,11.37,68531.0
2024-04-02 15:15:00,11.37,11.38,11.35,11.36,39937.0,11.37,11.38,11.35,11.36,39937.0
2024-04-02 15:20:00,11.36,11.41,11.35,11.39,45683.0,11.36,11.41,11.35,11.39,45683.0
2024-04-02 15:25:00,11.39,11.4,11.35,11.36,42011.0,11.39,11.4,11.35,11.36,42011.0
2024-04-02 15:30:00,11.35,11.36,11.32,11.35,112531.0,11.35,11.36,11.32,11.35,112531.0
2024-04-02 15:35:00,11.36,11.37,11.33,11.33,36277.0,11.36,11.37,11.33,11.33,36277.0
2024-04-02 15:40:00,11.34,11.35,11.3,11.32,104638.0,11.34,11.35,11.3,11.32,104638.0
2024-04-02 15:45:00,11.32,11.35,11.29,11.34,136107.0,11.32,11.35,11.29,11.34,136107.0
2024-04-02 15:50:00,11.34,11.37,11.3,11.35,198114.0,11.34,11.37,11.3,11.35,198114.0
2024-04-02 15:55:00,11.36,11.36,11.26,11.26,503280.0,11.36,11.36,11.26,11.26,503280.0
2024-04-03 09:30:00,11.22,11.3,11.15,11.2,190050.0,11.22,11.3,11.15,11.2,190050.0
2024-04-03 09:35:00,11.2,11.24,11.08,11.08,154412.0,11.2,11.24,11.08,11.08,154412.0
2024-04-03 09:40:00,11.07,11.12,11.02,11.02,118872.0,11.07,11.12,11.02,11.02,118872.0
2024-04-03 09:45:00,11.03,11.08,10.97,11.01,198198.0,11.03,11.08,10.97,11.01,198198.0
2024-04-03 09:50:00,11.02,11.02,10.9,10.96,217837.0,11.02,11.02,10.9,10.96,217837.0
2024-04-03 09:55:00,10.97,11.03,10.91,11.02,87612.0,10.97,11.03,10.91,11.02,87612.0
2024-04-03 10:00:00,11.04,11.09,10.97,11.03,60206.0,11.04,11.09,10.97,11.03,60206.0
2024-04-03 10:05:00,11.03,11.09,10.98,11.0,76376.0,11.03,11.09,10.98,11.0,76376.0
2024-04-03 10:10:00,10.99,11.03,10.97,11.03,62010.0,10.99,11.03,10.97,11.03,62010.0
2024-04-03 10:15:00,11.03,11.05,10.97,11.04,66966.0,11.03,11.05,10.97,11.04,66966.0
2024-04-03 10:20:00,11.05,11.13,11.01,11.13,67696.0,11.05,11.13,11.01,11.13,67696.0
2024-04-03 10:25:00,11.13,11.15,11.09,11.13,44503.0,11.13,11.15,11.09,11.13,44503.0
2024-04-03 10:30:00,11.13,11.16,11.09,11.09,45307.0,11.13,11.16,11.09,11.09,45307.0
2024-04-03 10:35:00,11.09,11.12,11.09,11.12,27013.0,11.09,11.12,11.09,11.12,27013.0
2024-04-03 10:40:00,11.12,11.15,11.11,11.13,33504.0,11.12,11.15,11.11,11.13,33504.0
2024-04-03 10:45:00,11.14,11.24,11.13,11.15,79410.0,11.14,11.24,11.13,11.15,79410.0
2024-04-03 10:50:00,11.15,11.16,11.12,11.13,23374.0,11.15,11.16,11.12,11.13,23374.0
2024-04-03 10:55:00,11.14,11.15,11.11,11.12,18071.0,11.14,11.15,11.11,11.12,18071.0
2024-04-03 11:00:00,11.12,11.12,11.07,11.08,32191.0,11.12,11.12,11.07,11.08,32191.0
2024-04-03 11:05:00,11.08,11.13,11.07,11.13,25458.0,11.08,11.13,11.07,11.13,25458.0
2024-04-03 11:10:00,11.13,11.16,11.12,11.16,23899.0,11.13,11.16,11.12,11.16,23899.0
2024-04-03 11:15:00,11.16,11.19,11.15,11.15,28059.0,11.16,11.19,11.15,11.15,28059.0
2024-04-03 11:20:00,11.16,11.18,11.13,11.18,30320.0,11.16,11.18,11.13,11.18,30320.0
2024-04-03 11:25:00,11.19,11.19,11.14,11.17,17176.0,11.19,11.19,11.14,11.17,17176.0
2024-04-03 11:30:00,11.17,11.17,11.15,11.15,10564.0,11.17,11.17,11.15,11.15,10564.0
2024-04-03 11:35:00,11.15,11.18,11.15,11.17,25835.0,11.15,11.18,11.15,11.17,25835.0
2024-04-03 11:40:00,11.17,11.19,11.15,11.16,15083.0,11.17,11.19,11.15,11.16,15083.0
2024-04-03 11:45:00,11.16,11.2,11.15,11.2,15371.0,11.16,11.2,11.15,11.2,15371.0
2024-04-03 11:50:00,11.2,11.2,11.17,11.2,29807.0,11.2,11.2,11.17,11.2,29807.0
2024-04-03 11:55:00,11.2,11.24,11.19,11.22,32166.0,11.2,11.24,11.19,11.22,32166.0
2024-04-03 12:00:00,11.22,11.25,11.21,11.25,29097.0,11.22,11.25,11.21,11.25,29097.0
2024-04-03 12:05:00,11.25,11.28,11.24,11.27,29509.0,11.25,11.28,11.24,11.27,29509.0
2024-04-03 12:10:00,11.27,11.27,11.21,11.22,31760.0,11.27,11.27,11.21,11.22,31760.0
2024-04-03 12:15:00,11.22,11.25,11.21,11.24,25393.0,11.22,11.25,11.21,11.24,25393.0
2024-04-03 12:20:00,11.24,11.25,11.17,11.18,35231.0,11.24,11.25,11.17,11.18,35231.0
2024-04-03 12:25:00,11.17,11.19,11.15,11.16,26836.0,11.17,11.19,11.15,11.16,26836.0
2024-04-03 12:30:00,11.16,11.17,11.13,11.13,24516.0,11.16,11.17,11.13,11.13,24516.0
2024-04-03 12:35:00,11.13,11.14,11.08,11.09,54217.0,11.13,11.14,11.08,11.09,54217.0
2024-04-03 12:40:00,11.09,11.14,11.08,11.13,29427.0,11.09,11.14,11.08,11.13,29427.0
2024-04-03 12:45:00,11.13,11.16,11.12,11.16,20232.0,11.13,11.16,11.12,11.16,20232.0
2024-04-03 12:50:00,11.16,11.17,11.14,11.16,21656.0,11.16,11.17,11.14,11.16,21656.0
2024-04-03 12:55:00,11.17,11.18,11.15,11.17,16158.0,11.17,11.18,11.15,11.17,16158.0
2024-04-03 13:00:00,11.17,11.22,11.16,11.17,15102.0,11.17,11.22,11.16,11.17,15102.0
2024-04-03 13:05:00,11.17,11.22,11.16,11.21,16071.0,11.17,11.22,11.16,11.21,16071.0
2024-04-03 13:10:00,11.22,11.28,11.21,11.28,24660.0,11.22,11.28,11.21,11.28,24660.0
2024-04-03 13:15:00,11.28,11.33,11.28,11.32,41287.0,11.28,11.33,11.28,11.32,41287.0
2024-04-03 13:20:00,11.33,11.34,11.31,11.34,39199.0,11.33,11.34,11.31,11.34,39199.0
2024-04-03 13:25:00,11.34,11.39,11.33,11.37,39349.0,11.34,11.39,11.33,11.37,39349.0
2024-04-03 13:30:00,11.37,11.41,11.36,11.41,28634.0,11.37,11.41,11.36,11.41,28634.0
2024-04-03 13:35:00,11.41,11.41,11.39,11.4,26329.0,11.41,11.41,11.39,11.4,26329.0
2024-04-03 13:40:00,11.39,11.42,11.38,11.41,51922.0,11.39,11.42,11.38,11.41,51922.0
2024-04-03 13:45:00,11.41,11.41,11.36,11.37,19443.0,11.41,11.41,11.36,11.37,19443.0
2024-04-03 13:50:00,11.38,11.4,11.36,11.37,25334.0,11.38,11.4,11.36,11.37,25334.0
2024-04-03 13:55:00,11.36,11.38,11.34,11.38,31234.0,11.36,11.38,11.34,11.38,31234.0
2024-04-03 14:00:00,11.38,11.38,11.35,11.35,11942.0,11.38,11.38,11.35,11.35,11942.0
2024-04-03 14:05:00,11.35,11.36,11.35,11.36,7307.0,11.35,11.36,11.35,11.36,7307.0
2024-04-03 14:10:00,11.36,11.36,11.34,11.34,18835.0,11.36,11.36,11.34,11.34,18835.0
2024-04-03 14:15:00,11.35,11.38,11.34,11.36,18212.0,11.35,11.38,11.34,11.36,18212.0
2024-04-03 14:20:00,11.36,11.37,11.35,11.37,8387.0,11.36,11.37,11.35,11.37,8387.0
2024-04-03 14:25:00,11.37,11.38,11.34,11.35,16239.0,11.37,11.38,11.34,11.35,16239.0
2024-04-03 14:30:00,11.35,11.36,11.33,11.34,20494.0,11.35,11.36,11.33,11.34,20494.0
2024-04-03 14:35:00,11.34,11.34,11.31,11.32,15366.0,11.34,11.34,11.31,11.32,15366.0
2024-04-03 14:40:00,11.31,11.36,11.31,11.36,17080.0,11.31,11.36,11.31,11.36,17080.0
2024-04-03 14:45:00,11.36,11.37,11.35,11.35,12447.0,11.36,11.37,11.35,11.35,12447.0
2024-04-03 14:50:00,11.36,11.37,11.35,11.36,17186.0,11.36,11.37,11.35,11.36,17186.0
2024-04-03 14:55:00,11.36,11.38,11.35,11.37,17674.0,11.36,11.38,11.35,11.37,17674.0
2024-04-03 15:00:00,11.36,11.37,11.35,11.37,15518.0,11.36,11.37,11.35,11.37,15518.0
2024-04-03 15:05:00,11.36,11.38,11.35,11.37,30206.0,11.36,11.38,11.35,11.37,30206.0
2024-04-03 15:10:00,11.37,11.38,11.33,11.34,30414.0,11.37,11.38,11.33,11.34,30414.0
2024-04-03 15:15:00,11.33,11.36,11.31,11.35,32573.0,11.33,11.36,11.31,11.35,32573.0
2024-04-03 15:20:00,11.35,11.36,11.32,11.32,24350.0,11.35,11.36,11.32,11.32,24350.0
2024-04-03 15:25:00,11.31,11.37,11.31,11.37,29868.0,11.31,11.37,11.31,11.37,29868.0
2024-04-03 15:30:00,11.37,11.39,11.36,11.38,36002.0,11.37,11.39,11.36,11.38,36002.0
2024-04-03 15:35:00,11.39,11.45,11.39,11.44,80006.0,11.39,11.45,11.39,11.44,80006.0
2024-04-03 15:40:00,11.44,11.48,11.41,11.46,52271.0,11.44,11.48,11.41,11.46,52271.0
2024-04-03 15:45:00,11.46,11.48,11.44,11.46,62824.0,11.46,11.48,11.44,11.46,62824.0
2024-04-03 15:50:00,11.47,11.5,11.42,11.49,143079.0,11.47,11.5,11.42,11.49,143079.0
2024-04-03 15:55:00,11.48,11.49,11.38,11.39,216700.0,11.48,11.49,11.38,11.39,216700.0
2024-04-04 09:30:00,11.5,11.59,11.43,11.44,89662.0,11.5,11.59,11.43,11.44,89662.0
2024-04-04 09:35:00,11.44,11.47,11.38,11.39,49765.0,11.44,11.47,11.38,11.39,49765.0
2024-04-04 09:40:00,11.38,11.5,11.37,11.49,51240.0,11.38,11.5,11.37,11.49,51240.0
2024-04-04 09:45:00,11.49,11.52,11.44,11.52,38219.0,11.49,11.52,11.44,11.52,38219.0
2024-04-04 09:50:00,11.51,11.55,11.5,11.55,35117.0,11.51,11.55,11.5,11.55,35117.0
2024-04-04 09:55:00,11.54,11.62,11.54,11.6,104428.0,11.54,11.62,11.54,11.6,104428.0
2024-04-04 10:00:00,11.61,11.69,11.58,11.66,108436.0,11.61,11.69,11.58,11.66,108436.0
2024-04-04 10:05:00,11.65,11.71,11.63,11.7,55809.0,11.65,11.71,11.63,11.7,55809.0
2024-04-04 10:10:00,11.7,11.72,11.66,11.67,63246.0,11.7,11.72,11.66,11.67,63246.0
2024-04-04 10:15:00,11.67,11.69,11.64,11.68,44640.0,11.67,11.69,11.64,11.68,44640.0
2024-04-04 10:20:00,11.69,11.73,11.65,11.66,38991.0,11.69,11.73,11.65,11.66,38991.0
2024-04-04 10:25:00,11.67,11.76,11.63,11.76,83535.0,11.67,11.76,11.63,11.76,83535.0
2024-04-04 10:30:00,11.76,11.76,11.68,11.69,35783.0,11.76,11.76,11.68,11.69,35783.0
2024-04-04 10:35:00,11.68,11.71,11.66,11.68,25666.0,11.68,11.71,11.66,11.68,25666.0
2024-04-04 10:40:00,11.68,11.7,11.66,11.67,20753.0,11.68,11.7,11.66,11.67,20753.0
2024-04-04 10:45:00,11.68,11.79,11.65,11.75,105925.0,11.68,11.79,11.65,11.75,105925.0
2024-04-04 10:50:00,11.75,11.79,11.7,11.71,74991.0,11.75,11.79,11.7,11.71,74991.0
2024-04-04 10:55:00,11.71,11.74,11.69,11.7,21368.0,11.71,11.74,11.69,11.7,21368.0
2024-04-04 11:00:00,11.7,11.73,11.65,11.66,36621.0,11.7,11.73,11.65,11.66,36621.0
2024-04-04 11:05:00,11.66,11.68,11.64,11.65,27716.0,11.66,11.68,11.64,11.65,27716.0
2024-04-04 11:10:00,11.65,11.66,11.63,11.65,52131.0,11.65,11.66,11.63,11.65,52131.0
2024-04-04 11:15:00,11.65,11.7,11.64,11.66,26708.0,11.65,11.7,11.64,11.66,26708.0
2024-04-04 11:20:00,11.66,11.67,11.65,11.67,11765.0,11.66,11.67,11.65,11.67,11765.0
2024-04-04 11:25:00,11.66,11.73,11.66,11.72,44816.0,11.66,11.73,11.66,11.72,44816.0
2024-04-04 11:30:00,11.73,11.76,11.72,11.74,39714.0,11.73,11.76,11.72,11.74,39714.0
2024-04-04 11:35:00,11.74,11.74,11.72,11.73,15358.0,11.74,11.74,11.72,11.73,15358.0
2024-04-04 11:40:00,11.73,11.76,11.72,11.76,47758.0,11.73,11.76,11.72,11.76,47758.0
2024-04-04 11:45:00,11.75,11.76,11.72,11.74,23361.0,11.75,11.76,11.72,11.74,23361.0
2024-04-04 11:50:00,11.74,11.76,11.73,11.75,11485.0,11.74,11.76,11.73,11.75,11485.0
2024-04-04 11:55:00,11.76,11.78,11.75,11.78,24671.0,11.76,11.78,11.75,11.78,24671.0
2024-04-04 12:00:00,11.78,11.78,11.73,11.74,29886.0,11.78,11.78,11.73,11.74,29886.0
2024-04-04 12:05:00,11.74,11.74,11.72,11.72,32104.0,11.74,11.74,11.72,11.72,32104.0
2024-04-04 12:10:00,11.73,11.73,11.7,11.71,34095.0,11.73,11.73,11.7,11.71,34095.0
2024-04-04 12:15:00,11.71,11.72,11.71,11.71,14226.0,11.71,11.72,11.71,11.71,14226.0
2024-04-04 12:20:00,11.72,11.73,11.71,11.72,18645.0,11.72,11.73,11.71,11.72,18645.0
2024-04-04 12:25:00,11.72,11.73,11.72,11.73,10568.0,11.72,11.73,11.72,11.73,10568.0
2024-04-04 12:30:00,11.73,11.74,11.72,11.73,24614.0,11.73,11.74,11.72,11.73,24614.0
2024-04-04 12:35:00,11.73,11.73,11.7,11.73,28380.0,11.73,11.73,11.7,11.73,28380.0
2024-04-04 12:40:00,11.73,11.73,11.7,11.72,16379.0,11.73,11.73,11.7,11.72,16379.0
2024-04-04 12:45:00,11.72,11.74,11.71,11.71,20681.0,11.72,11.74,11.71,11.71,20681.0
2024-04-04 12:50:00,11.71,11.73,11.71,11.72,9910.0,11.71,11.73,11.71,11.72,9910.0
2024-04-04 12:55:00,11.71,11.75,11.71,11.74,14113.0,11.71,11.75,11.71,11.74,14113.0
2024-04-04 13:00:00,11.74,11.76,11.73,11.74,34603.0,11.74,11.76,11.73,11.74,34603.0
2024-04-04 13:05:00,11.74,11.77,11.73,11.77,15401.0,11.74,11.77,11.73,11.77,15401.0
2024-04-04 13:10:00,11.77,11.77,11.75,11.77,10487.0,11.77,11.77,11.75,11.77,10487.0
2024-04-04 13:15:00,11.77,11.79,11.77,11.78,39203.0,11.77,11.79,11.77,11.78,39203.0
2024-04-04 13:20:00,11.79,11.8,11.78,11.79,23381.0,11.79,11.8,11.78,11.79,23381.0
2024-04-04 13:25:00,11.79,11.82,11.78,11.82,36353.0,11.79,11.82,11.78,11.82,36353.0
2024-04-04 13:30:00,11.82,11.83,11.8,11.82,62517.0,11.82,11.83,11.8,11.82,62517.0
2024-04-04 13:35:00,11.81,11.82,11.77,11.8,34952.0,11.81,11.82,11.77,11.8,34952.0
2024-04-04 13:40:00,11.81,11.81,11.75,11.76,32433.0,11.81,11.81,11.75,11.76,32433.0
2024-04-04 13:45:00,11.76,11.76,11.73,11.76,34452.0,11.76,11.76,11.73,11.76,34452.0
2024-04-04 13:50:00,11.76,11.78,11.73,11.77,39012.0,11.76,11.78,11.73,11.77,39012.0
2024-04-04 13:55:00,11.77,11.77,11.74,11.75,15750.0,11.77,11.77,11.74,11.75,15750.0
2024-04-04 14:00:00,11.74,11.75,11.73,11.74,18277.0,11.74,11.75,11.73,11.74,18277.0
2024-04-04 14:05:00,11.74,11.74,11.7,11.72,63342.0,11.74,11.74,11.7,11.72,63342.0
2024-04-04 14:10:00,11.71,11.73,11.69,11.72,63282.0,11.71,11.73,11.69,11.72,63282.0
2024-04-04 14:15:00,11.73,11.73,11.67,11.71,60404.0,11.73,11.73,11.67,11.71,60404.0
2024-04-04 14:20:00,11.7,11.73,11.69,11.71,23342.0,11.7,11.73,11.69,11.71,23342.0
2024-04-04 14:25:00,11.72,11.74,11.7,11.71,58992.0,11.72,11.74,11.7,11.71,58992.0
2024-04-04 14:30:00,11.71,11.71,11.65,11.66,64219.0,11.71,11.71,11.65,11.66,64219.0
2024-04-04 14:35:00,11.67,11.73,11.65,11.71,32917.0,11.67,11.73,11.65,11.71,32917.0
2024-04-04 14:40:00,11.71,11.71,11.66,11.67,45621.0,11.71,11.71,11.66,11.67,45621.0
2024-04-04 14:45:00,11.67,11.71,11.66,11.71,19885.0,11.67,11.71,11.66,11.71,19885.0
2024-04-04 14:50:00,11.7,11.71,11.69,11.7,33840.0,11.7,11.71,11.69,11.7,33840.0
2024-04-04 14:55:00,11.7,11.7,11.65,11.7,107635.0,11.7,11.7,11.65,11.7,107635.0
2024-04-04 15:00:00,11.7,11.7,11.61,11.65,99434.0,11.7,11.7,11.61,11.65,99434.0
2024-04-04 15:05:00,11.65,11.69,11.64,11.68,40898.0,11.65,11.69,11.64,11.68,40898.0
2024-04-04 15:10:00,11.69,11.71,11.68,11.71,32163.0,11.69,11.71,11.68,11.71,32163.0
2024-04-04 15:15:00,11.71,11.72,11.68,11.7,71072.0,11.71,11.72,11.68,11.7,71072.0
2024-04-04 15:20:00,11.7,11.72,11.69,11.7,54799.0,11.7,11.72,11.69,11.7,54799.0
2024-04-04 15:25:00,11.7,11.71,11.68,11.7,63556.0,11.7,11.71,11.68,11.7,63556.0
2024-04-04 15:30:00,11.7,11.72,11.63,11.65,49441.0,11.7,11.72,11.63,11.65,49441.0
2024-04-04 15:35:00,11.66,11.66,11.6,11.61,45358.0,11.66,11.66,11.6,11.61,45358.0
2024-04-04 15:40:00,11.61,11.61,11.53,11.54,75030.0,11.61,11.61,11.53,11.54,75030.0
2024-04-04 15:45:00,11.54,11.55,11.5,11.54,80526.0,11.54,11.55,11.5,11.54,80526.0
2024-04-04 15:50:00,11.54,11.58,11.51,11.55,138445.0,11.54,11.58,11.51,11.55,138445.0
2024-04-04 15:55:00,11.55,11.56,11.51,11.52,215871.0,11.55,11.56,11.51,11.52,215871.0
2024-04-05 09:30:00,11.3,11.36,11.13,11.27,131034.0,11.3,11.36,11.13,11.27,131034.0
2024-04-05 09:35:00,11.27,11.35,11.15,11.19,189765.0,11.27,11.35,11.15,11.19,189765.0
2024-04-05 09:40:00,11.19,11.25,11.14,11.17,104309.0,11.19,11.25,11.14,11.17,104309.0
2024-04-05 09:45:00,11.17,11.18,11.04,11.05,120674.0,11.17,11.18,11.04,11.05,120674.0
2024-04-05 09:50:00,11.04,11.1,11.02,11.06,97508.0,11.04,11.1,11.02,11.06,97508.0
2024-04-05 09:55:00,11.04,11.09,11.04,11.04,63490.0,11.04,11.09,11.04,11.04,63490.0
2024-04-05 10:00:00,11.04,11.11,11.03,11.11,144757.0,11.04,11.11,11.03,11.11,144757.0
2024-04-05 10:05:00,11.11,11.11,11.01,11.01,90680.0,11.11,11.11,11.01,11.01,90680.0
2024-04-05 10:10:00,11.02,11.07,10.98,10.99,190186.0,11.02,11.07,10.98,10.99,190186.0
2024-04-05 10:15:00,10.99,11.04,10.97,11.04,62084.0,10.99,11.04,10.97,11.04,62084.0
2024-04-05 10:20:00,11.04,11.11,11.03,11.1,91284.0,11.04,11.11,11.03,11.1,91284.0
2024-04-05 10:25:00,11.09,11.09,11.03,11.07,47136.0,11.09,11.09,11.03,11.07,47136.0
2024-04-05 10:30:00,11.07,11.09,11.06,11.09,36507.0,11.07,11.09,11.06,11.09,36507.0
2024-04-05 10:35:00,11.09,11.15,11.08,11.15,73823.0,11.09,11.15,11.08,11.15,73823.0
2024-04-05 10:40:00,11.15,11.15,11.11,11.13,52239.0,11.15,11.15,11.11,11.13,52239.0
2024-04-05 10:45:00,11.13,11.16,11.1,11.15,100112.0,11.13,11.16,11.1,11.15,100112.0
2024-04-05 10:50:00,11.15,11.21,11.14,11.18,197182.0,11.15,11.21,11.14,11.18,197182.0
2024-04-05 10:55:00,11.18,11.22,11.18,11.21,40036.0,11.18,11.22,11.18,11.21,40036.0
2024-04-05 11:00:00,11.2,11.25,11.18,11.24,65567.0,11.2,11.25,11.18,11.24,65567.0
2024-04-05 11:05:00,11.24,11.24,11.19,11.21,67781.0,11.24,11.24,11.19,11.21,67781.0
2024-04-05 11:10:00,11.21,11.27,11.2,11.26,68954.0,11.21,11.27,11.2,11.26,68954.0
2024-04-05 11:15:00,11.25,11.33,11.24,11.33,50601.0,11.25,11.33,11.24,11.33,50601.0
2024-04-05 11:20:00,11.33,11.38,11.3,11.38,42457.0,11.33,11.38,11.3,11.38,42457.0
2024-04-05 11:25:00,11.38,11.38,11.34,11.37,51893.0,11.38,11.38,11.34,11.37,51893.0
2024-04-05 11:30:00,11.36,11.44,11.35,11.38,32242.0,11.36,11.44,11.35,11.38,32242.0
2024-04-05 11:35:00,11.38,11.46,11.36,11.45,28670.0,11.38,11.46,11.36,11.45,28670.0
2024-04-05 11:40:00,11.45,11.46,11.39,11.44,53402.0,11.45,11.46,11.39,11.44,53402.0
2024-04-05 11:45:00,11.44,11.47,11.4,11.4,39142.0,11.44,11.47,11.4,11.4,39142.0
2024-04-05 11:50:00,11.4,11.41,11.38,11.41,16745.0,11.4,11.41,11.38,11.41,16745.0
2024-04-05 11:55:00,11.4,11.44,11.37,11.37,51262.0,11.4,11.44,11.37,11.37,51262.0
2024-04-05 12:00:00,11.37,11.41,11.36,11.41,35546.0,11.37,11.41,11.36,11.41,35546.0
2024-04-05 12:05:00,11.41,11.45,11.41,11.45,23363.0,11.41,11.45,11.41,11.45,23363.0
2024-04-05 12:10:00,11.44,11.47,11.44,11.46,47549.0,11.44,11.47,11.44,11.46,47549.0
2024-04-05 12:15:00,11.46,11.5,11.45,11.46,17643.0,11.46,11.5,11.45,11.46,17643.0
2024-04-05 12:20:00,11.46,11.47,11.39,11.39,41565.0,11.46,11.47,11.39,11.39,41565.0
2024-04-05 12:25:00,11.39,11.4,11.36,11.38,20982.0,11.39,11.4,11.36,11.38,20982.0
2024-04-05 12:30:00,11.38,11.39,11.33,11.36,27542.0,11.38,11.39,11.33,11.36,27542.0
2024-04-05 12:35:00,11.37,11.39,11.34,11.38,8851.0,11.37,11.39,11.34,11.38,8851.0
2024-04-05 12:40:00,11.38,11.43,11.38,11.39,28035.0,11.38,11.43,11.38,11.39,28035.0
2024-04-05 12:45:00,11.39,11.4,11.35,11.38,16374.0,11.39,11.4,11.35,11.38,16374.0
2024-04-05 12:50:00,11.38,11.4,11.36,11.4,9746.0,11.38,11.4,11.36,11.4,9746.0
2024-04-05 12:55:00,11.4,11.44,11.39,11.44,8596.0,11.4,11.44,11.39,11.44,8596.0
2024-04-05 13:00:00,11.43,11.45,11.38,11.38,27569.0,11.43,11.45,11.38,11.38,27569.0
2024-04-05 13:05:00,11.39,11.43,11.37,11.38,19452.0,11.39,11.43,11.37,11.38,19452.0
2024-04-05 13:10:00,11.38,11.39,11.33,11.34,19574.0,11.38,11.39,11.33,11.34,19574.0
2024-04-05 13:15:00,11.33,11.37,11.33,11.35,12213.0,11.33,11.37,11.33,11.35,12213.0
2024-04-05 13:20:00,11.35,11.36,11.33,11.36,14906.0,11.35,11.36,11.33,11.36,14906.0
2024-04-05 13:25:00,11.36,11.4,11.34,11.34,54255.0,11.36,11.4,11.34,11.34,54255.0
2024-04-05 13:30:00,11.35,11.36,11.33,11.36,42604.0,11.35,11.36,11.33,11.36,42604.0
2024-04-05 13:35:00,11.36,11.4,11.34,11.35,30604.0,11.36,11.4,11.34,11.35,30604.0
2024-04-05 13:40:00,11.36,11.37,11.34,11.35,24733.0,11.36,11.37,11.34,11.35,24733.0
2024-04-05 13:45:00,11.35,11.35,11.31,11.33,14607.0,11.35,11.35,11.31,11.33,14607.0
2024-04-05 13:50:00,11.33,11.35,11.32,11.35,20631.0,11.33,11.35,11.32,11.35,20631.0
2024-04-05 13:55:00,11.35,11.36,11.29,11.3,29421.0,11.35,11.36,11.29,11.3,29421.0
2024-04-05 14:00:00,11.3,11.31,11.26,11.28,18413.0,11.3,11.31,11.26,11.28,18413.0
2024-04-05 14:05:00,11.28,11.31,11.27,11.28,23296.0,11.28,11.31,11.27,11.28,23296.0
2024-04-05 14:10:00,11.28,11.3,11.26,11.29,22472.0,11.28,11.3,11.26,11.29,22472.0
2024-04-05 14:15:00,11.29,11.3,11.24,11.25,20512.0,11.29,11.3,11.24,11.25,20512.0
2024-04-05 14:20:00,11.26,11.29,11.25,11.25,34649.0,11.26,11.29,11.25,11.25,34649.0
2024-04-05 14:25:00,11.26,11.26,11.21,11.21,15255.0,11.26,11.26,11.21,11.21,15255.0
2024-04-05 14:30:00,11.2,11.27,11.2,11.26,36459.0,11.2,11.27,11.2,11.26,36459.0
2024-04-05 14:35:00,11.25,11.27,11.23,11.25,25484.0,11.25,11.27,11.23,11.25,25484.0
2024-04-05 14:40:00,11.25,11.28,11.24,11.26,25694.0,11.25,11.28,11.24,11.26,25694.0
2024-04-05 14:45:00,11.25,11.25,11.24,11.24,6718.0,11.25,11.25,11.24,11.24,6718.0
2024-04-05 14:50:00,11.25,11.26,11.22,11.23,8305.0,11.25,11.26,11.22,11.23,8305.0
2024-04-05 14:55:00,11.23,11.25,11.2,11.21,38248.0,11.23,11.25,11.2,11.21,38248.0
2024-04-05 15:00:00,11.21,11.21,11.19,11.19,20894.0,11.21,11.21,11.19,11.19,20894.0
2024-04-05 15:05:00,11.2,11.21,11.19,11.2,18859.0,11.2,11.21,11.19,11.2,18859.0
2024-04-05 15:10:00,11.21,11.27,11.2,11.27,19658.0,11.21,11.27,11.2,11.27,19658.0
2024-04-05 15:15:00,11.26,11.3,11.25,11.27,40365.0,11.26,11.3,11.25,11.27,40365.0
2024-04-05 15:20:00,11.27,11.29,11.24,11.25,46097.0,11.27,11.29,11.24,11.25,46097.0
2024-04-05 15:25:00,11.26,11.29,11.25,11.29,21882.0,11.26,11.29,11.25,11.29,21882.0
2024-04-05 15:30:00,11.28,11.29,11.23,11.28,32443.0,11.28,11.29,11.23,11.28,32443.0
2024-04-05 15:35:00,11.28,11.29,11.24,11.26,44021.0,11.28,11.29,11.24,11.26,44021.0
2024-04-05 15:40:00,11.26,11.29,11.25,11.26,42378.0,11.26,11.29,11.25,11.26,42378.0
2024-04-05 15:45:00,11.25,11.32,11.25,11.3,85832.0,11.25,11.32,11.25,11.3,85832.0
2024-04-05 15:50:00,11.31,11.33,11.29,11.33,100549.0,11.31,11.33,11.29,11.33,100549.0
2024-04-05 15:55:00,11.33,11.33,11.24,11.25,243995.0,11.33,11.33,11.24,11.25,243995.0
2024-04-08 09:30:00,11.3,11.37,11.21,11.29,88478.0,11.3,11.37,11.21,11.29,88478.0
2024-04-08 09:35:00,11.28,11.29,11.2,11.21,62062.0,11.28,11.29,11.2,11.21,62062.0
2024-04-08 09:40:00,11.21,11.24,11.16,11.2,40178.0,11.21,11.24,11.16,11.2,40178.0
2024-04-08 09:45:00,11.19,11.25,11.18,11.24,19485.0,11.19,11.25,11.18,11.24,19485.0
2024-04-08 09:50:00,11.24,11.24,11.16,11.18,32723.0,11.24,11.24,11.16,11.18,32723.0
2024-04-08 09:55:00,11.19,11.25,11.19,11.22,19844.0,11.19,11.25,11.19,11.22,19844.0
2024-04-08 10:00:00,11.21,11.21,11.12,11.12,35424.0,11.21,11.21,11.12,11.12,35424.0
2024-04-08 10:05:00,11.11,11.12,11.01,11.02,79914.0,11.11,11.12,11.01,11.02,79914.0
2024-04-08 10:10:00,11.02,11.03,10.95,10.96,125451.0,11.02,11.03,10.95,10.96,125451.0
2024-04-08 10:15:00,10.95,10.98,10.94,10.96,94985.0,10.95,10.98,10.94,10.96,94985.0
2024-04-08 10:20:00,10.96,11.08,10.96,11.08,42727.0,10.96,11.08,10.96,11.08,42727.0
2024-04-08 10:25:00,11.08,11.1,11.05,11.09,26365.0,11.08,11.1,11.05,11.09,26365.0
2024-04-08 10:30:00,11.09,11.12,11.07,11.08,21794.0,11.09,11.12,11.07,11.08,21794.0
2024-04-08 10:35:00,11.07,11.08,11.03,11.06,23391.0,11.07,11.08,11.03,11.06,23391.0
2024-04-08 10:40:00,11.05,11.11,11.03,11.07,85836.0,11.05,11.11,11.03,11.07,85836.0
2024-04-08 10:45:00,11.08,11.17,11.06,11.15,74330.0,11.08,11.17,11.06,11.15,74330.0
2024-04-08 10:50:00,11.15,11.17,11.03,11.06,89634.0,11.15,11.17,11.03,11.06,89634.0
2024-04-08 10:55:00,11.05,11.08,11.04,11.04,23640.0,11.05,11.08,11.04,11.04,23640.0
2024-04-08 11:00:00,11.04,11.05,11.01,11.03,26868.0,11.04,11.05,11.01,11.03,26868.0
2024-04-08 11:05:00,11.02,11.03,11.0,11.0,19434.0,11.02,11.03,11.0,11.0,19434.0
2024-04-08 11:10:00,11.01,11.03,10.99,11.02,27136.0,11.01,11.03,10.99,11.02,27136.0
2024-04-08 11:15:00,11.01,11.04,11.0,11.04,15489.0,11.01,11.04,11.0,11.04,15489.0
2024-04-08 11:20:00,11.04,11.04,11.01,11.02,21118.0,11.04,11.04,11.01,11.02,21118.0
2024-04-08 11:25:00,11.01,11.02,10.97,10.97,29509.0,11.01,11.02,10.97,10.97,29509.0
2024-04-08 11:30:00,10.97,11.01,10.96,11.0,18551.0,10.97,11.01,10.96,11.0,18551.0
2024-04-08 11:35:00,11.01,11.01,10.95,10.97,46376.0,11.01,11.01,10.95,10.97,46376.0
2024-04-08 11:40:00,10.97,10.98,10.95,10.97,17050.0,10.97,10.98,10.95,10.97,17050.0
2024-04-08 11:45:00,10.97,10.97,10.94,10.96,33721.0,10.97,10.97,10.94,10.96,33721.0
2024-04-08 11:50:00,10.95,10.95,10.92,10.93,34118.0,10.95,10.95,10.92,10.93,34118.0
2024-04-08 11:55:00,10.93,10.97,10.92,10.97,27082.0,10.93,10.97,10.92,10.97,27082.0
2024-04-08 12:00:00,10.96,10.96,10.92,10.95,32909.0,10.96,10.96,10.92,10.95,32909.0
2024-04-08 12:05:00,10.94,10.99,10.94,10.97,21376.0,10.94,10.99,10.94,10.97,21376.0
2024-04-08 12:10:00,10.97,10.99,10.96,10.98,11748.0,10.97,10.99,10.96,10.98,11748.0
2024-04-08 12:15:00,10.98,11.0,10.97,10.99,20433.0,10.98,11.0,10.97,10.99,20433.0
2024-04-08 12:20:00,10.99,11.0,10.98,10.99,15716.0,10.99,11.0,10.98,10.99,15716.0
2024-04-08 12:25:00,10.99,11.0,10.98,10.99,36919.0,10.99,11.0,10.98,10.99,36919.0
2024-04-08 12:30:00,10.99,11.0,10.98,10.98,20534.0,10.99,11.0,10.98,10.98,20534.0
2024-04-08 12:35:00,10.99,11.01,10.97,10.97,31225.0,10.99,11.01,10.97,10.97,31225.0
2024-04-08 12:40:00,10.98,10.99,10.97,10.98,14237.0,10.98,10.99,10.97,10.98,14237.0
2024-04-08 12:45:00,10.98,11.02,10.98,11.02,28399.0,10.98,11.02,10.98,11.02,28399.0
2024-04-08 12:50:00,11.02,11.02,10.97,10.99,18920.0,11.02,11.02,10.97,10.99,18920.0
2024-04-08 12:55:00,10.98,10.99,10.97,10.97,19102.0,10.98,10.99,10.97,10.97,19102.0
2024-04-08 13:00:00,10.98,10.98,10.96,10.97,36265.0,10.98,10.98,10.96,10.97,36265.0
2024-04-08 13:05:00,10.97,10.98,10.95,10.96,19008.0,10.97,10.98,10.95,10.96,19008.0
2024-04-08 13:10:00,10.96,10.97,10.95,10.97,12981.0,10.96,10.97,10.95,10.97,12981.0
2024-04-08 13:15:00,10.96,10.97,10.96,10.97,17097.0,10.96,10.97,10.96,10.97,17097.0
2024-04-08 13:20:00,10.96,10.97,10.95,10.96,18061.0,10.96,10.97,10.95,10.96,18061.0
2024-04-08 13:25:00,10.97,10.98,10.96,10.98,18569.0,10.97,10.98,10.96,10.98,18569.0
2024-04-08 13:30:00,10.98,11.0,10.97,11.0,17196.0,10.98,11.0,10.97,11.0,17196.0
2024-04-08 13:35:00,10.99,10.99,10.97,10.99,14679.0,10.99,10.99,10.97,10.99,14679.0
2024-04-08 13:40:00,10.98,10.99,10.97,10.99,37606.0,10.98,10.99,10.97,10.99,37606.0
2024-04-08 13:45:00,10.99,10.99,10.98,10.98,14035.0,10.99,10.99,10.98,10.98,14035.0
2024-04-08 13:50:00,10.99,11.02,10.99,11.02,17468.0,10.99,11.02,10.99,11.02,17468.0
2024-04-08 13:55:00,11.02,11.03,11.01,11.03,15405.0,11.02,11.03,11.01,11.03,15405.0
2024-04-08 14:00:00,11.02,11.05,11.02,11.03,13805.0,11.02,11.05,11.02,11.03,13805.0
2024-04-08 14:05:00,11.03,11.04,11.03,11.04,17263.0,11.03,11.04,11.03,11.04,17263.0
2024-04-08 14:10:00,11.04,11.04,11.02,11.04,14120.0,11.04,11.04,11.02,11.04,14120.0
2024-04-08 14:15:00,11.03,11.04,11.02,11.03,21897.0,11.03,11.04,11.02,11.03,21897.0
2024-04-08 14:20:00,11.03,11.03,10.99,10.99,25497.0,11.03,11.03,10.99,10.99,25497.0
2024-04-08 14:25:00,10.99,11.01,10.99,10.99,12854.0,10.99,11.01,10.99,10.99,12854.0
2024-04-08 14:30:00,10.99,11.0,10.98,10.99,8924.0,10.99,11.0,10.98,10.99,8924.0
2024-04-08 14:35:00,11.0,11.01,10.99,11.01,12253.0,11.0,11.01,10.99,11.01,12253.0
2024-04-08 14:40:00,11.01,11.03,11.0,11.01,17379.0,11.01,11.03,11.0,11.01,17379.0
2024-04-08 14:45:00,11.01,11.02,11.0,11.01,11897.0,11.01,11.02,11.0,11.01,11897.0
2024-04-08 14:50:00,11.02,11.02,11.0,11.0,7604.0,11.02,11.02,11.0,11.0,7604.0
2024-04-08 14:55:00,11.0,11.02,11.0,11.01,12174.0,11.0,11.02,11.0,11.01,12174.0
2024-04-08 15:00:00,11.01,11.02,10.99,11.0,11032.0,11.01,11.02,10.99,11.0,11032.0
2024-04-08 15:05:00,10.99,11.0,10.96,10.96,23322.0,10.99,11.0,10.96,10.96,23322.0
2024-04-08 15:10:00,10.96,10.98,10.96,10.98,16281.0,10.96,10.98,10.96,10.98,16281.0
2024-04-08 15:15:00,10.97,10.97,10.96,10.96,5596.0,10.97,10.97,10.96,10.96,5596.0
2024-04-08 15:20:00,10.96,10.97,10.96,10.96,13137.0,10.96,10.97,10.96,10.96,13137.0
2024-04-08 15:25:00,10.96,11.0,10.96,10.99,25936.0,10.96,11.0,10.96,10.99,25936.0
2024-04-08 15:30:00,10.99,11.0,10.97,10.99,28390.0,10.99,11.0,10.97,10.99,28390.0
2024-04-08 15:35:00,10.99,10.99,10.97,10.97,24350.0,10.99,10.99,10.97,10.97,24350.0
2024-04-08 15:40:00,10.97,10.98,10.95,10.97,48729.0,10.97,10.98,10.95,10.97,48729.0
2024-04-08 15:45:00,10.96,10.97,10.95,10.96,97885.0,10.96,10.97,10.95,10.96,97885.0
2024-04-08 15:50:00,10.96,10.96,10.9,10.91,195756.0,10.96,10.96,10.9,10.91,195756.0
2024-04-08 15:55:00,10.91,10.92,10.84,10.84,339558.0,10.91,10.92,10.84,10.84,339558.0
2024-04-09 09:30:00,10.85,10.93,10.73,10.91,145151.0,10.85,10.93,10.73,10.91,145151.0
2024-04-09 09:35:00,10.91,11.03,10.88,10.99,75294.0,10.91,11.03,10.88,10.99,75294.0
2024-04-09 09:40:00,10.98,10.99,10.87,10.9,40303.0,10.98,10.99,10.87,10.9,40303.0
2024-04-09 09:45:00,10.9,10.91,10.83,10.84,40270.0,10.9,10.91,10.83,10.84,40270.0
2024-04-09 09:50:00,10.84,10.86,10.78,10.84,43932.0,10.84,10.86,10.78,10.84,43932.0
2024-04-09 09:55:00,10.83,10.86,10.81,10.84,47906.0,10.83,10.86,10.81,10.84,47906.0
2024-04-09 10:00:00,10.83,10.93,10.82,10.91,42098.0,10.83,10.93,10.82,10.91,42098.0
2024-04-09 10:05:00,10.92,10.97,10.9,10.96,39116.0,10.92,10.97,10.9,10.96,39116.0
2024-04-09 10:10:00,10.96,10.98,10.94,10.96,37126.0,10.96,10.98,10.94,10.96,37126.0
2024-04-09 10:15:00,10.96,11.0,10.96,10.96,36504.0,10.96,11.0,10.96,10.96,36504.0
2024-04-09 10:20:00,10.96,10.97,10.91,10.95,40140.0,10.96,10.97,10.91,10.95,40140.0
2024-04-09 10:25:00,10.96,10.99,10.91,10.92,55373.0,10.96,10.99,10.91,10.92,55373.0
2024-04-09 10:30:00,10.93,10.93,10.89,10.91,35572.0,10.93,10.93,10.89,10.91,35572.0
2024-04-09 10:35:00,10.92,10.92,10.88,10.92,28698.0,10.92,10.92,10.88,10.92,28698.0
2024-04-09 10:40:00,10.93,10.94,10.88,10.91,32862.0,10.93,10.94,10.88,10.91,32862.0
2024-04-09 10:45:00,10.92,11.02,10.91,11.02,94831.0,10.92,11.02,10.91,11.02,94831.0
2024-04-09 10:50:00,11.02,11.18,11.0,11.03,176878.0,11.02,11.18,11.0,11.03,176878.0
2024-04-09 10:55:00,11.04,11.09,11.0,11.08,89608.0,11.04,11.09,11.0,11.08,89608.0
2024-04-09 11:00:00,11.09,11.09,11.04,11.06,19447.0,11.09,11.09,11.04,11.06,19447.0
2024-04-09 11:05:00,11.06,11.11,11.04,11.11,51714.0,11.06,11.11,11.04,11.11,51714.0
2024-04-09 11:10:00,11.12,11.15,11.11,11.11,40169.0,11.12,11.15,11.11,11.11,40169.0
2024-04-09 11:15:00,11.12,11.13,11.08,11.1,41865.0,11.12,11.13,11.08,11.1,41865.0
2024-04-09 11:20:00,11.1,11.11,11.04,11.06,28063.0,11.1,11.11,11.04,11.06,28063.0
2024-04-09 11:25:00,11.06,11.06,11.01,11.03,30499.0,11.06,11.06,11.01,11.03,30499.0
2024-04-09 11:30:00,11.02,11.04,11.01,11.04,21708.0,11.02,11.04,11.01,11.04,21708.0
2024-04-09 11:35:00,11.04,11.05,11.02,11.04,14566.0,11.04,11.05,11.02,11.04,14566.0
2024-04-09 11:40:00,11.04,11.05,11.02,11.04,18841.0,11.04,11.05,11.02,11.04,18841.0
2024-04-09 11:45:00,11.05,11.07,11.04,11.07,20944.0,11.05,11.07,11.04,11.07,20944.0
2024-04-09 11:50:00,11.06,11.08,11.04,11.08,15232.0,11.06,11.08,11.04,11.08,15232.0
2024-04-09 11:55:00,11.08,11.08,11.06,11.08,10357.0,11.08,11.08,11.06,11.08,10357.0
2024-04-09 12:00:00,11.07,11.1,11.06,11.1,19099.0,11.07,11.1,11.06,11.1,19099.0
2024-04-09 12:05:00,11.1,11.11,11.08,11.1,8277.0,11.1,11.11,11.08,11.1,8277.0
2024-04-09 12:10:00,11.11,11.12,11.1,11.12,18230.0,11.11,11.12,11.1,11.12,18230.0
2024-04-09 12:15:00,11.12,11.13,11.09,11.1,20337.0,11.12,11.13,11.09,11.1,20337.0
2024-04-09 12:20:00,11.09,11.1,11.04,11.06,19971.0,11.09,11.1,11.04,11.06,19971.0
2024-04-09 12:25:00,11.07,11.07,11.04,11.06,11668.0,11.07,11.07,11.04,11.06,11668.0
2024-04-09 12:30:00,11.05,11.06,11.04,11.04,14523.0,11.05,11.06,11.04,11.04,14523.0
2024-04-09 12:35:00,11.04,11.05,11.02,11.03,20602.0,11.04,11.05,11.02,11.03,20602.0
2024-04-09 12:40:00,11.03,11.05,11.0,11.03,52196.0,11.03,11.05,11.0,11.03,52196.0
2024-04-09 12:45:00,11.03,11.04,11.01,11.02,13352.0,11.03,11.04,11.01,11.02,13352.0
2024-04-09 12:50:00,11.02,11.04,11.02,11.03,21572.0,11.02,11.04,11.02,11.03,21572.0
2024-04-09 12:55:00,11.03,11.04,11.02,11.04,8010.0,11.03,11.04,11.02,11.04,8010.0
2024-04-09 13:00:00,11.04,11.04,11.01,11.04,17521.0,11.04,11.04,11.01,11.04,17521.0
2024-04-09 13:05:00,11.04,11.05,11.03,11.04,10852.0,11.04,11.05,11.03,11.04,10852.0
2024-04-09 13:10:00,11.04,11.07,11.03,11.07,16949.0,11.04,11.07,11.03,11.07,16949.0
2024-04-09 13:15:00,11.07,11.1,11.06,11.1,5814.0,11.07,11.1,11.06,11.1,5814.0
2024-04-09 13:20:00,11.1,11.12,11.09,11.1,29935.0,11.1,11.12,11.09,11.1,29935.0
2024-04-09 13:25:00,11.09,11.1,11.08,11.09,12654.0,11.09,11.1,11.08,11.09,12654.0
2024-04-09 13:30:00,11.09,11.09,11.08,11.09,6964.0,11.09,11.09,11.08,11.09,6964.0
2024-04-09 13:35:00,11.08,11.08,11.04,11.05,30045.0,11.08,11.08,11.04,11.05,30045.0
2024-04-09 13:40:00,11.04,11.05,11.02,11.04,9147.0,11.04,11.05,11.02,11.04,9147.0
2024-04-09 13:45:00,11.04,11.04,11.03,11.04,10269.0,11.04,11.04,11.03,11.04,10269.0
2024-04-09 13:50:00,11.04,11.05,11.03,11.04,15819.0,11.04,11.05,11.03,11.04,15819.0
2024-04-09 13:55:00,11.04,11.04,11.02,11.03,8574.0,11.04,11.04,11.02,11.03,8574.0
2024-04-09 14:00:00,11.03,11.03,11.01,11.03,20704.0,11.03,11.03,11.01,11.03,20704.0
2024-04-09 14:05:00,11.03,11.03,11.02,11.03,4101.0,11.03,11.03,11.02,11.03,4101.0
2024-04-09 14:10:00,11.03,11.03,11.02,11.03,4721.0,11.03,11.03,11.02,11.03,4721.0
2024-04-09 14:15:00,11.03,11.03,11.0,11.02,12811.0,11.03,11.03,11.0,11.02,12811.0
2024-04-09 14:20:00,11.01,11.02,11.0,11.01,13446.0,11.01,11.02,11.0,11.01,13446.0
2024-04-09 14:25:00,11.01,11.02,10.97,10.97,27696.0,11.01,11.02,10.97,10.97,27696.0
2024-04-09 14:30:00,10.97,10.98,10.96,10.97,9172.0,10.97,10.98,10.96,10.97,9172.0
2024-04-09 14:35:00,10.97,11.0,10.97,10.97,17832.0,10.97,11.0,10.97,10.97,17832.0
2024-04-09 14:40:00,10.97,10.98,10.96,10.97,13103.0,10.97,10.98,10.96,10.97,13103.0
2024-04-09 14:45:00,10.97,10.98,10.97,10.97,5644.0,10.97,10.98,10.97,10.97,5644.0
2024-04-09 14:50:00,10.98,10.98,10.94,10.94,17727.0,10.98,10.98,10.94,10.94,17727.0
2024-04-09 14:55:00,10.95,10.95,10.9,10.91,36000.0,10.95,10.95,10.9,10.91,36000.0
2024-04-09 15:00:00,10.91,10.91,10.88,10.9,35389.0,10.91,10.91,10.88,10.9,35389.0
2024-04-09 15:05:00,10.89,10.9,10.86,10.87,22967.0,10.89,10.9,10.86,10.87,22967.0
2024-04-09 15:10:00,10.86,10.91,10.86,10.9,29292.0,10.86,10.91,10.86,10.9,29292.0
2024-04-09 15:15:00,10.9,10.91,10.89,10.91,10664.0,10.9,10.91,10.89,10.91,10664.0
2024-04-09 15:20:00,10.91,10.93,10.9,10.93,28022.0,10.91,10.93,10.9,10.93,28022.0
2024-04-09 15:25:00,10.93,10.97,10.92,10.96,52834.0,10.93,10.97,10.92,10.96,52834.0
2024-04-09 15:30:00,10.95,10.97,10.94,10.95,29058.0,10.95,10.97,10.94,10.95,29058.0
2024-04-09 15:35:00,10.96,11.02,10.96,11.01,35516.0,10.96,11.02,10.96,11.01,35516.0
2024-04-09 15:40:00,11.02,11.07,11.0,11.05,79099.0,11.02,11.07,11.0,11.05,79099.0
2024-04-09 15:45:00,11.05,11.06,11.0,11.05,114869.0,11.05,11.06,11.0,11.05,114869.0
2024-04-09 15:50:00,11.05,11.05,11.02,11.05,87319.0,11.05,11.05,11.02,11.05,87319.0
2024-04-09 15:55:00,11.05,11.07,11.01,11.01,314205.0,11.05,11.07,11.01,11.01,314205.0
2024-04-10 09:30:00,10.9,11.05,10.81,10.83,252993.0,10.9,11.05,10.81,10.83,252993.0
2024-04-10 09:35:00,10.83,10.94,10.79,10.89,85583.0,10.83,10.94,10.79,10.89,85583.0
2024-04-10 09:40:00,10.88,11.03,10.86,11.03,61300.0,10.88,11.03,10.86,11.03,61300.0
2024-04-10 09:45:00,11.02,11.07,10.97,11.0,84633.0,11.02,11.07,10.97,11.0,84633.0
2024-04-10 09:50:00,11.0,11.0,10.94,10.98,65380.0,11.0,11.0,10.94,10.98,65380.0
2024-04-10 09:55:00,10.97,11.01,10.96,10.97,55255.0,10.97,11.01,10.96,10.97,55255.0
2024-04-10 10:00:00,10.97,10.97,10.86,10.87,40988.0,10.97,10.97,10.86,10.87,40988.0
2024-04-10 10:05:00,10.88,10.92,10.87,10.88,26185.0,10.88,10.92,10.87,10.88,26185.0
2024-04-10 10:10:00,10.88,10.91,10.85,10.85,38376.0,10.88,10.91,10.85,10.85,38376.0
2024-04-10 10:15:00,10.85,10.88,10.82,10.88,43371.0,10.85,10.88,10.82,10.88,43371.0
2024-04-10 10:20:00,10.88,10.91,10.85,10.89,37103.0,10.88,10.91,10.85,10.89,37103.0
2024-04-10 10:25:00,10.9,10.94,10.89,10.93,19315.0,10.9,10.94,10.89,10.93,19315.0
2024-04-10 10:30:00,10.93,10.94,10.9,10.91,25709.0,10.93,10.94,10.9,10.91,25709.0
2024-04-10 10:35:00,10.91,10.97,10.9,10.93,26662.0,10.91,10.97,10.9,10.93,26662.0
2024-04-10 10:40:00,10.93,10.94,10.9,10.93,18507.0,10.93,10.94,10.9,10.93,18507.0
2024-04-10 10:45:00,10.93,10.99,10.92,10.92,46128.0,10.93,10.99,10.92,10.92,46128.0
2024-04-10 10:50:00,10.92,10.93,10.86,10.88,25396.0,10.92,10.93,10.86,10.88,25396.0
2024-04-10 10:55:00,10.87,10.88,10.86,10.88,11408.0,10.87,10.88,10.86,10.88,11408.0
2024-04-10 11:00:00,10.87,10.88,10.83,10.84,27250.0,10.87,10.88,10.83,10.84,27250.0
2024-04-10 11:05:00,10.83,10.88,10.83,10.85,26724.0,10.83,10.88,10.83,10.85,26724.0
2024-04-10 11:10:00,10.86,10.86,10.84,10.85,20281.0,10.86,10.86,10.84,10.85,20281.0
2024-04-10 11:15:00,10.85,10.86,10.83,10.85,21475.0,10.85,10.86,10.83,10.85,21475.0
2024-04-10 11:20:00,10.85,10.88,10.84,10.88,15569.0,10.85,10.88,10.84,10.88,15569.0
2024-04-10 11:25:00,10.88,10.9,10.86,10.9,19713.0,10.88,10.9,10.86,10.9,19713.0
2024-04-10 11:30:00,10.89,10.9,10.88,10.89,9762.0,10.89,10.9,10.88,10.89,9762.0
2024-04-10 11:35:00,10.9,10.9,10.87,10.88,8006.0,10.9,10.9,10.87,10.88,8006.0
2024-04-10 11:40:00,10.87,10.9,10.84,10.9,30213.0,10.87,10.9,10.84,10.9,30213.0
2024-04-10 11:45:00,10.9,10.91,10.88,10.89,16745.0,10.9,10.91,10.88,10.89,16745.0
2024-04-10 11:50:00,10.89,10.92,10.89,10.91,19087.0,10.89,10.92,10.89,10.91,19087.0
2024-04-10 11:55:00,10.91,10.92,10.86,10.86,16264.0,10.91,10.92,10.86,10.86,16264.0
2024-04-10 12:00:00,10.86,10.87,10.85,10.86,11994.0,10.86,10.87,10.85,10.86,11994.0
2024-04-10 12:05:00,10.87,10.87,10.83,10.84,51376.0,10.87,10.87,10.83,10.84,51376.0
2024-04-10 12:10:00,10.83,10.86,10.83,10.84,20584.0,10.83,10.86,10.83,10.84,20584.0
2024-04-10 12:15:00,10.83,10.85,10.82,10.83,20217.0,10.83,10.85,10.82,10.83,20217.0
2024-04-10 12:20:00,10.83,10.84,10.81,10.83,37957.0,10.83,10.84,10.81,10.83,37957.0
2024-04-10 12:25:00,10.83,10.84,10.81,10.84,17238.0,10.83,10.84,10.81,10.84,17238.0
2024-04-10 12:30:00,10.84,10.87,10.83,10.87,27499.0,10.84,10.87,10.83,10.87,27499.0
2024-04-10 12:35:00,10.87,10.91,10.87,10.91,19488.0,10.87,10.91,10.87,10.91,19488.0
2024-04-10 12:40:00,10.91,10.94,10.9,10.94,24133.0,10.91,10.94,10.9,10.94,24133.0
2024-04-10 12:45:00,10.93,10.95,10.91,10.91,38596.0,10.93,10.95,10.91,10.91,38596.0
2024-04-10 12:50:00,10.91,10.93,10.9,10.91,15351.0,10.91,10.93,10.9,10.91,15351.0
2024-04-10 12:55:00,10.92,10.93,10.91,10.91,15495.0,10.92,10.93,10.91,10.91,15495.0
2024-04-10 13:00:00,10.91,10.91,10.84,10.85,26183.0,10.91,10.91,10.84,10.85,26183.0
2024-04-10 13:05:00,10.85,10.85,10.82,10.83,15010.0,10.85,10.85,10.82,10.83,15010.0
2024-04-10 13:10:00,10.83,10.83,10.81,10.81,16288.0,10.83,10.83,10.81,10.81,16288.0
2024-04-10 13:15:00,10.81,10.82,10.8,10.81,24778.0,10.81,10.82,10.8,10.81,24778.0
2024-04-10 13:20:00,10.81,10.86,10.81,10.86,19153.0,10.81,10.86,10.81,10.86,19153.0
2024-04-10 13:25:00,10.85,10.85,10.82,10.82,10627.0,10.85,10.85,10.82,10.82,10627.0
2024-04-10 13:30:00,10.82,10.84,10.78,10.79,66997.0,10.82,10.84,10.78,10.79,66997.0
2024-04-10 13:35:00,10.8,10.8,10.77,10.77,14056.0,10.8,10.8,10.77,10.77,14056.0
2024-04-10 13:40:00,10.77,10.78,10.76,10.77,33971.0,10.77,10.78,10.76,10.77,33971.0
2024-04-10 13:45:00,10.77,10.78,10.75,10.77,13004.0,10.77,10.78,10.75,10.77,13004.0
2024-04-10 13:50:00,10.77,10.83,10.76,10.82,51342.0,10.77,10.83,10.76,10.82,51342.0
2024-04-10 13:55:00,10.82,10.88,10.81,10.84,42653.0,10.82,10.88,10.81,10.84,42653.0
2024-04-10 14:00:00,10.85,10.89,10.82,10.88,27495.0,10.85,10.89,10.82,10.88,27495.0
2024-04-10 14:05:00,10.88,10.89,10.84,10.87,18212.0,10.88,10.89,10.84,10.87,18212.0
2024-04-10 14:10:00,10.87,10.97,10.85,10.96,102240.0,10.87,10.97,10.85,10.96,102240.0
2024-04-10 14:15:00,10.97,10.98,10.88,10.9,56349.0,10.97,10.98,10.88,10.9,56349.0
2024-04-10 14:20:00,10.9,10.92,10.86,10.87,37005.0,10.9,10.92,10.86,10.87,37005.0
2024-04-10 14:25:00,10.87,10.88,10.84,10.85,20999.0,10.87,10.88,10.84,10.85,20999.0
2024-04-10 14:30:00,10.84,10.86,10.83,10.83,12874.0,10.84,10.86,10.83,10.83,12874.0
2024-04-10 14:35:00,10.84,10.85,10.82,10.83,14535.0,10.84,10.85,10.82,10.83,14535.0
2024-04-10 14:40:00,10.83,10.83,10.81,10.83,10245.0,10.83,10.83,10.81,10.83,10245.0
2024-04-10 14:45:00,10.83,10.84,10.82,10.83,7849.0,10.83,10.84,10.82,10.83,7849.0
2024-04-10 14:50:00,10.83,10.85,10.81,10.82,25415.0,10.83,10.85,10.81,10.82,25415.0
2024-04-10 14:55:00,10.81,10.83,10.81,10.83,12263.0,10.81,10.83,10.81,10.83,12263.0
2024-04-10 15:00:00,10.82,10.83,10.8,10.81,27215.0,10.82,10.83,10.8,10.81,27215.0
2024-04-10 15:05:00,10.82,10.86,10.82,10.86,7766.0,10.82,10.86,10.82,10.86,7766.0
2024-04-10 15:10:00,10.86,10.9,10.85,10.89,41865.0,10.86,10.9,10.85,10.89,41865.0
2024-04-10 15:15:00,10.89,10.92,10.89,10.91,22912.0,10.89,10.92,10.89,10.91,22912.0
2024-04-10 15:20:00,10.92,10.93,10.89,10.92,32473.0,10.92,10.93,10.89,10.92,32473.0
2024-04-10 15:25:00,10.92,10.93,10.89,10.9,28892.0,10.92,10.93,10.89,10.9,28892.0
2024-04-10 15:30:00,10.89,10.9,10.87,10.88,25517.0,10.89,10.9,10.87,10.88,25517.0
2024-04-10 15:35:00,10.89,10.91,10.88,10.89,31877.0,10.89,10.91,10.88,10.89,31877.0
2024-04-10 15:40:00,10.9,10.93,10.89,10.92,29858.0,10.9,10.93,10.89,10.92,29858.0
2024-04-10 15:45:00,10.91,10.94,10.9,10.91,64121.0,10.91,10.94,10.9,10.91,64121.0
2024-04-10 15:50:00,10.91,10.92,10.89,10.9,68693.0,10.91,10.92,10.89,10.9,68693.0
2024-04-10 15:55:00,10.91,10.91,10.84,10.85,184989.0,10.91,10.91,10.84,10.85,184989.0
2024-04-11 09:30:00,10.91,11.05,10.9,11.04,89824.0,10.91,11.05,10.9,11.04,89824.0
2024-04-11 09:35:00,11.03,11.06,10.92,10.93,86042.0,11.03,11.06,10.92,10.93,86042.0
2024-04-11 09:40:00,10.92,10.94,10.85,10.86,43745.0,10.92,10.94,10.85,10.86,43745.0
2024-04-11 09:45:00,10.87,10.93,10.87,10.91,29923.0,10.87,10.93,10.87,10.91,29923.0
2024-04-11 09:50:00,10.91,10.94,10.88,10.93,26209.0,10.91,10.94,10.88,10.93,26209.0
2024-04-11 09:55:00,10.93,10.97,10.9,10.94,34103.0,10.93,10.97,10.9,10.94,34103.0
2024-04-11 10:00:00,10.94,10.97,10.91,10.95,31447.0,10.94,10.97,10.91,10.95,31447.0
2024-04-11 10:05:00,10.96,10.99,10.91,10.94,44422.0,10.96,10.99,10.91,10.94,44422.0
2024-04-11 10:10:00,10.94,10.97,10.93,10.94,20165.0,10.94,10.97,10.93,10.94,20165.0
2024-04-11 10:15:00,10.94,10.95,10.9,10.92,22856.0,10.94,10.95,10.9,10.92,22856.0
2024-04-11 10:20:00,10.92,10.93,10.86,10.92,32658.0,10.92,10.93,10.86,10.92,32658.0
2024-04-11 10:25:00,10.92,10.92,10.86,10.88,19217.0,10.92,10.92,10.86,10.88,19217.0
2024-04-11 10:30:00,10.89,10.93,10.88,10.9,15321.0,10.89,10.93,10.88,10.9,15321.0
2024-04-11 10:35:00,10.9,10.91,10.87,10.9,18728.0,10.9,10.91,10.87,10.9,18728.0
2024-04-11 10:40:00,10.9,10.94,10.9,10.92,30311.0,10.9,10.94,10.9,10.92,30311.0
2024-04-11 10:45:00,10.92,10.95,10.9,10.94,25950.0,10.92,10.95,10.9,10.94,25950.0
2024-04-11 10:50:00,10.94,10.97,10.91,10.91,30295.0,10.94,10.97,10.91,10.91,30295.0
2024-04-11 10:55:00,10.9,10.9,10.8,10.81,59564.0,10.9,10.9,10.8,10.81,59564.0
2024-04-11 11:00:00,10.81,10.85,10.8,10.84,16405.0,10.81,10.85,10.8,10.84,16405.0
2024-04-11 11:05:00,10.84,10.85,10.83,10.83,14897.0,10.84,10.85,10.83,10.83,14897.0
2024-04-11 11:10:00,10.83,10.84,10.8,10.82,25379.0,10.83,10.84,10.8,10.82,25379.0
2024-04-11 11:15:00,10.82,10.84,10.81,10.82,20692.0,10.82,10.84,10.81,10.82,20692.0
2024-04-11 11:20:00,10.82,10.84,10.82,10.82,12785.0,10.82,10.84,10.82,10.82,12785.0
2024-04-11 11:25:00,10.82,10.84,10.81,10.83,24185.0,10.82,10.84,10.81,10.83,24185.0
2024-04-11 11:30:00,10.83,10.85,10.82,10.84,14826.0,10.83,10.85,10.82,10.84,14826.0
2024-04-11 11:35:00,10.85,10.86,10.84,10.86,10016.0,10.85,10.86,10.84,10.86,10016.0
2024-04-11 11:40:00,10.85,10.86,10.83,10.83,17172.0,10.85,10.86,10.83,10.83,17172.0
2024-04-11 11:45:00,10.83,10.85,10.83,10.85,17502.0,10.83,10.85,10.83,10.85,17502.0
2024-04-11 11:50:00,10.85,10.86,10.84,10.86,14187.0,10.85,10.86,10.84,10.86,14187.0
2024-04-11 11:55:00,10.86,10.95,10.85,10.95,41545.0,10.86,10.95,10.85,10.95,41545.0
2024-04-11 12:00:00,10.95,10.96,10.92,10.95,26615.0,10.95,10.96,10.92,10.95,26615.0
2024-04-11 12:05:00,10.94,10.96,10.94,10.96,22820.0,10.94,10.96,10.94,10.96,22820.0
2024-04-11 12:10:00,10.96,11.0,10.95,10.97,62636.0,10.96,11.0,10.95,10.97,62636.0
2024-04-11 12:15:00,10.97,10.97,10.93,10.96,15742.0,10.97,10.97,10.93,10.96,15742.0
2024-04-11 12:20:00,10.95,10.96,10.92,10.93,46829.0,10.95,10.96,10.92,10.93,46829.0
2024-04-11 12:25:00,10.93,10.94,10.9,10.92,13819.0,10.93,10.94,10.9,10.92,13819.0
2024-04-11 12:30:00,10.91,10.92,10.9,10.91,13965.0,10.91,10.92,10.9,10.91,13965.0
2024-04-11 12:35:00,10.91,10.91,10.9,10.91,5970.0,10.91,10.91,10.9,10.91,5970.0
2024-04-11 12:40:00,10.91,10.92,10.89,10.92,10764.0,10.91,10.92,10.89,10.92,10764.0
2024-04-11 12:45:00,10.92,10.98,10.91,10.96,26454.0,10.92,10.98,10.91,10.96,26454.0
2024-04-11 12:50:00,10.95,10.97,10.94,10.96,12809.0,10.95,10.97,10.94,10.96,12809.0
2024-04-11 12:55:00,10.96,10.99,10.96,10.99,26551.0,10.96,10.99,10.96,10.99,26551.0
2024-04-11 13:00:00,10.98,11.07,10.98,11.05,109067.0,10.98,11.07,10.98,11.05,109067.0
2024-04-11 13:05:00,11.05,11.12,11.04,11.08,80374.0,11.05,11.12,11.04,11.08,80374.0
2024-04-11 13:10:00,11.09,11.13,11.08,11.13,35664.0,11.09,11.13,11.08,11.13,35664.0
2024-04-11 13:15:00,11.13,11.15,11.12,11.15,39791.0,11.13,11.15,11.12,11.15,39791.0
2024-04-11 13:20:00,11.15,11.25,11.12,11.23,236970.0,11.15,11.25,11.12,11.23,236970.0
2024-04-11 13:25:00,11.23,11.32,11.22,11.23,140507.0,11.23,11.32,11.22,11.23,140507.0
2024-04-11 13:30:00,11.23,11.31,11.23,11.24,41195.0,11.23,11.31,11.23,11.24,41195.0
2024-04-11 13:35:00,11.24,11.3,11.23,11.28,57289.0,11.24,11.3,11.23,11.28,57289.0
2024-04-11 13:40:00,11.28,11.29,11.24,11.27,35054.0,11.28,11.29,11.24,11.27,35054.0
2024-04-11 13:45:00,11.28,11.29,11.26,11.28,34686.0,11.28,11.29,11.26,11.28,34686.0
2024-04-11 13:50:00,11.28,11.28,11.25,11.26,10605.0,11.28,11.28,11.25,11.26,10605.0
2024-04-11 13:55:00,11.25,11.26,11.23,11.26,46859.0,11.25,11.26,11.23,11.26,46859.0
2024-04-11 14:00:00,11.25,11.27,11.24,11.24,18822.0,11.25,11.27,11.24,11.24,18822.0
2024-04-11 14:05:00,11.25,11.28,11.24,11.25,25851.0,11.25,11.28,11.24,11.25,25851.0
2024-04-11 14:10:00,11.25,11.27,11.21,11.23,40210.0,11.25,11.27,11.21,11.23,40210.0
2024-04-11 14:15:00,11.23,11.26,11.22,11.26,20731.0,11.23,11.26,11.22,11.26,20731.0
2024-04-11 14:20:00,11.26,11.29,11.24,11.27,27734.0,11.26,11.29,11.24,11.27,27734.0
2024-04-11 14:25:00,11.27,11.32,11.26,11.28,59497.0,11.27,11.32,11.26,11.28,59497.0
2024-04-11 14:30:00,11.27,11.3,11.27,11.29,17717.0,11.27,11.3,11.27,11.29,17717.0
2024-04-11 14:35:00,11.29,11.3,11.27,11.28,36730.0,11.29,11.3,11.27,11.28,36730.0
2024-04-11 14:40:00,11.28,11.29,11.24,11.25,16055.0,11.28,11.29,11.24,11.25,16055.0
2024-04-11 14:45:00,11.25,11.27,11.24,11.27,23697.0,11.25,11.27,11.24,11.27,23697.0
2024-04-11 14:50:00,11.27,11.27,11.24,11.25,12968.0,11.27,11.27,11.24,11.25,12968.0
2024-04-11 14:55:00,11.24,11.26,11.24,11.25,34569.0,11.24,11.26,11.24,11.25,34569.0
2024-04-11 15:00:00,11.26,11.32,11.25,11.29,50422.0,11.26,11.32,11.25,11.29,50422.0
2024-04-11 15:05:00,11.3,11.31,11.28,11.28,12522.0,11.3,11.31,11.28,11.28,12522.0
2024-04-11 15:10:00,11.28,11.29,11.25,11.26,18422.0,11.28,11.29,11.25,11.26,18422.0
2024-04-11 15:15:00,11.26,11.28,11.25,11.28,22109.0,11.26,11.28,11.25,11.28,22109.0
2024-04-11 15:20:00,11.28,11.31,11.27,11.28,45982.0,11.28,11.31,11.27,11.28,45982.0
2024-04-11 15:25:00,11.27,11.32,11.25,11.32,69470.0,11.27,11.32,11.25,11.32,69470.0
2024-04-11 15:30:00,11.32,11.34,11.29,11.31,47938.0,11.32,11.34,11.29,11.31,47938.0
2024-04-11 15:35:00,11.31,11.34,11.3,11.3,49689.0,11.31,11.34,11.3,11.3,49689.0
2024-04-11 15:40:00,11.31,11.34,11.31,11.32,45491.0,11.31,11.34,11.31,11.32,45491.0
2024-04-11 15:45:00,11.32,11.35,11.31,11.34,70630.0,11.32,11.35,11.31,11.34,70630.0
2024-04-11 15:50:00,11.33,11.39,11.32,11.37,131883.0,11.33,11.39,11.32,11.37,131883.0
2024-04-11 15:55:00,11.37,11.37,11.28,11.29,201044.0,11.37,11.37,11.28,11.29,201044.0
2024-04-12 09:30:00,11.21,11.23,11.12,11.14,60460.0,11.21,11.23,11.12,11.14,60460.0
2024-04-12 09:35:00,11.14,11.15,11.02,11.09,64155.0,11.14,11.15,11.02,11.09,64155.0
2024-04-12 09:40:00,11.09,11.09,11.0,11.01,31491.0,11.09,11.09,11.0,11.01,31491.0
2024-04-12 09:45:00,11.0,11.05,10.98,11.0,48232.0,11.0,11.05,10.98,11.0,48232.0
2024-04-12 09:50:00,11.01,11.01,10.97,10.98,41697.0,11.01,11.01,10.97,10.98,41697.0
2024-04-12 09:55:00,10.97,11.04,10.96,11.04,32380.0,10.97,11.04,10.96,11.04,32380.0
2024-04-12 10:00:00,11.03,11.07,11.01,11.06,30384.0,11.03,11.07,11.01,11.06,30384.0
2024-04-12 10:05:00,11.05,11.07,11.03,11.07,22721.0,11.05,11.07,11.03,11.07,22721.0
2024-04-12 10:10:00,11.07,11.07,11.0,11.07,32426.0,11.07,11.07,11.0,11.07,32426.0
2024-04-12 10:15:00,11.08,11.11,11.06,11.08,37265.0,11.08,11.11,11.06,11.08,37265.0
2024-04-12 10:20:00,11.09,11.1,11.08,11.1,10913.0,11.09,11.1,11.08,11.1,10913.0
2024-04-12 10:25:00,11.1,11.13,11.1,11.12,30547.0,11.1,11.13,11.1,11.12,30547.0
2024-04-12 10:30:00,11.11,11.13,11.08,11.09,26963.0,11.11,11.13,11.08,11.09,26963.0
2024-04-12 10:35:00,11.09,11.09,11.03,11.07,44689.0,11.09,11.09,11.03,11.07,44689.0
2024-04-12 10:40:00,11.08,11.1,11.03,11.04,55492.0,11.08,11.1,11.03,11.04,55492.0
2024-04-12 10:45:00,11.04,11.11,11.04,11.11,30151.0,11.04,11.11,11.04,11.11,30151.0
2024-04-12 10:50:00,11.11,11.15,11.08,11.11,27472.0,11.11,11.15,11.08,11.11,27472.0
2024-04-12 10:55:00,11.11,11.12,11.01,11.04,50130.0,11.11,11.12,11.01,11.04,50130.0
2024-04-12 11:00:00,11.03,11.11,11.03,11.1,35868.0,11.03,11.11,11.03,11.1,35868.0
2024-04-12 11:05:00,11.1,11.12,11.1,11.12,13606.0,11.1,11.12,11.1,11.12,13606.0
2024-04-12 11:10:00,11.11,11.14,11.1,11.13,28253.0,11.11,11.14,11.1,11.13,28253.0
2024-04-12 11:15:00,11.13,11.15,11.12,11.15,23073.0,11.13,11.15,11.12,11.15,23073.0
2024-04-12 11:20:00,11.16,11.17,11.13,11.14,15789.0,11.16,11.17,11.13,11.14,15789.0
2024-04-12 11:25:00,11.14,11.15,11.13,11.15,7798.0,11.14,11.15,11.13,11.15,7798.0
2024-04-12 11:30:00,11.15,11.16,11.13,11.15,15441.0,11.15,11.16,11.13,11.15,15441.0
2024-04-12 11:35:00,11.16,11.17,11.13,11.14,10423.0,11.16,11.17,11.13,11.14,10423.0
2024-04-12 11:40:00,11.13,11.14,11.08,11.13,46408.0,11.13,11.14,11.08,11.13,46408.0
2024-04-12 11:45:00,11.13,11.15,11.12,11.13,12987.0,11.13,11.15,11.12,11.13,12987.0
2024-04-12 11:50:00,11.13,11.14,11.1,11.12,18858.0,11.13,11.14,11.1,11.12,18858.0
2024-04-12 11:55:00,11.12,11.13,11.11,11.12,6048.0,11.12,11.13,11.11,11.12,6048.0
2024-04-12 12:00:00,11.12,11.14,11.11,11.13,12539.0,11.12,11.14,11.11,11.13,12539.0
2024-04-12 12:05:00,11.13,11.15,11.13,11.15,11043.0,11.13,11.15,11.13,11.15,11043.0
2024-04-12 12:10:00,11.14,11.19,11.14,11.15,50307.0,11.14,11.19,11.14,11.15,50307.0
2024-04-12 12:15:00,11.14,11.17,11.1,11.13,38723.0,11.14,11.17,11.1,11.13,38723.0
2024-04-12 12:20:00,11.12,11.14,11.11,11.14,8929.0,11.12,11.14,11.11,11.14,8929.0
2024-04-12 12:25:00,11.13,11.14,11.11,11.12,7400.0,11.13,11.14,11.11,11.12,7400.0
2024-04-12 12:30:00,11.12,11.13,11.11,11.11,23842.0,11.12,11.13,11.11,11.11,23842.0
2024-04-12 12:35:00,11.11,11.12,11.05,11.05,71364.0,11.11,11.12,11.05,11.05,71364.0
2024-04-12 12:40:00,11.04,11.1,11.04,11.07,29428.0,11.04,11.1,11.04,11.07,29428.0
2024-04-12 12:45:00,11.07,11.08,11.05,11.08,14451.0,11.07,11.08,11.05,11.08,14451.0
2024-04-12 12:50:00,11.08,11.11,11.06,11.11,34768.0,11.08,11.11,11.06,11.11,34768.0
2024-04-12 12:55:00,11.11,11.13,11.1,11.13,9513.0,11.11,11.13,11.1,11.13,9513.0
2024-04-12 13:00:00,11.13,11.13,11.09,11.1,27282.0,11.13,11.13,11.09,11.1,27282.0
2024-04-12 13:05:00,11.1,11.1,11.05,11.05,18042.0,11.1,11.1,11.05,11.05,18042.0
2024-04-12 13:10:00,11.05,11.07,11.02,11.03,27008.0,11.05,11.07,11.02,11.03,27008.0
2024-04-12 13:15:00,11.02,11.04,11.01,11.03,17352.0,11.02,11.04,11.01,11.03,17352.0
2024-04-12 13:20:00,11.02,11.03,11.0,11.01,27413.0,11.02,11.03,11.0,11.01,27413.0
2024-04-12 13:25:00,11.01,11.02,10.98,11.0,76136.0,11.01,11.02,10.98,11.0,76136.0
2024-04-12 13:30:00,10.99,10.99,10.97,10.97,11428.0,10.99,10.99,10.97,10.97,11428.0
2024-04-12 13:35:00,10.97,11.02,10.96,11.02,30628.0,10.97,11.02,10.96,11.02,30628.0
2024-04-12 13:40:00,11.01,11.02,10.99,11.0,10545.0,11.01,11.02,10.99,11.0,10545.0
2024-04-12 13:45:00,11.0,11.05,11.0,11.04,18804.0,11.0,11.05,11.0,11.04,18804.0
2024-04-12 13:50:00,11.04,11.04,11.02,11.02,9533.0,11.04,11.04,11.02,11.02,9533.0
2024-04-12 13:55:00,11.02,11.03,11.01,11.03,15274.0,11.02,11.03,11.01,11.03,15274.0
2024-04-12 14:00:00,11.03,11.03,11.01,11.01,14049.0,11.03,11.03,11.01,11.01,14049.0
2024-04-12 14:05:00,11.01,11.03,11.01,11.02,8577.0,11.01,11.03,11.01,11.02,8577.0
2024-04-12 14:10:00,11.02,11.03,11.01,11.02,13479.0,11.02,11.03,11.01,11.02,13479.0
2024-04-12 14:15:00,11.02,11.04,11.01,11.01,19330.0,11.02,11.04,11.01,11.01,19330.0
2024-04-12 14:20:00,11.02,11.02,10.98,10.99,19941.0,11.02,11.02,10.98,10.99,19941.0
2024-04-12 14:25:00,10.99,10.99,10.96,10.97,30598.0,10.99,10.99,10.96,10.97,30598.0
2024-04-12 14:30:00,10.96,10.97,10.95,10.96,14545.0,10.96,10.97,10.95,10.96,14545.0
2024-04-12 14:35:00,10.95,10.97,10.91,10.92,58293.0,10.95,10.97,10.91,10.92,58293.0
2024-04-12 14:40:00,10.92,10.92,10.9,10.9,28627.0,10.92,10.92,10.9,10.9,28627.0
2024-04-12 14:45:00,10.9,10.93,10.9,10.92,64643.0,10.9,10.93,10.9,10.92,64643.0
2024-04-12 14:50:00,10.92,10.93,10.9,10.91,21305.0,10.92,10.93,10.9,10.91,21305.0
2024-04-12 14:55:00,10.9,10.92,10.9,10.91,15080.0,10.9,10.92,10.9,10.91,15080.0
2024-04-12 15:00:00,10.91,10.91,10.89,10.89,28201.0,10.91,10.91,10.89,10.89,28201.0
2024-04-12 15:05:00,10.89,10.92,10.88,10.92,24805.0,10.89,10.92,10.88,10.92,24805.0
2024-04-12 15:10:00,10.91,10.92,10.88,10.88,17340.0,10.91,10.92,10.88,10.88,17340.0
2024-04-12 15:15:00,10.88,10.88,10.85,10.87,34764.0,10.88,10.88,10.85,10.87,34764.0
2024-04-12 15:20:00,10.87,10.88,10.86,10.86,15602.0,10.87,10.88,10.86,10.86,15602.0
2024-04-12 15:25:00,10.86,10.87,10.86,10.86,15344.0,10.86,10.87,10.86,10.86,15344.0
2024-04-12 15:30:00,10.86,10.87,10.85,10.86,23749.0,10.86,10.87,10.85,10.86,23749.0
2024-04-12 15:35:00,10.86,10.88,10.85,10.87,67115.0,10.86,10.88,10.85,10.87,67115.0
2024-04-12 15:40:00,10.87,10.88,10.86,10.88,53309.0,10.87,10.88,10.86,10.88,53309.0
2024-04-12 15:45:00,10.87,10.89,10.85,10.85,93716.0,10.87,10.89,10.85,10.85,93716.0
2024-04-12 15:50:00,10.86,10.86,10.81,10.82,95071.0,10.86,10.86,10.81,10.82,95071.0
2024-04-12 15:55:00,10.81,10.82,10.76,10.77,277677.0,10.81,10.82,10.76,10.77,277677.0
2024-04-15 09:30:00,10.81,10.84,10.75,10.8,92206.0,10.81,10.84,10.75,10.8,92206.0
2024-04-15 09:35:00,10.81,10.82,10.69,10.7,62134.0,10.81,10.82,10.69,10.7,62134.0
2024-04-15 09:40:00,10.69,10.7,10.57,10.58,67237.0,10.69,10.7,10.57,10.58,67237.0
2024-04-15 09:45:00,10.57,10.62,10.55,10.55,132823.0,10.57,10.62,10.55,10.55,132823.0
2024-04-15 09:50:00,10.55,10.56,10.49,10.53,108627.0,10.55,10.56,10.49,10.53,108627.0
2024-04-15 09:55:00,10.53,10.58,10.48,10.58,57335.0,10.53,10.58,10.48,10.58,57335.0
2024-04-15 10:00:00,10.57,10.57,10.5,10.54,145854.0,10.57,10.57,10.5,10.54,145854.0
2024-04-15 10:05:00,10.54,10.56,10.45,10.46,85984.0,10.54,10.56,10.45,10.46,85984.0
2024-04-15 10:10:00,10.46,10.48,10.44,10.46,35699.0,10.46,10.48,10.44,10.46,35699.0
2024-04-15 10:15:00,10.47,10.53,10.47,10.47,21211.0,10.47,10.53,10.47,10.47,21211.0
2024-04-15 10:20:00,10.48,10.48,10.43,10.45,97873.0,10.48,10.48,10.43,10.45,97873.0
2024-04-15 10:25:00,10.45,10.45,10.34,10.35,107970.0,10.45,10.45,10.34,10.35,107970.0
2024-04-15 10:30:00,10.35,10.36,10.29,10.3,106100.0,10.35,10.36,10.29,10.3,106100.0
2024-04-15 10:35:00,10.29,10.33,10.25,10.26,199467.0,10.29,10.33,10.25,10.26,199467.0
2024-04-15 10:40:00,10.26,10.26,10.2,10.21,86633.0,10.26,10.26,10.2,10.21,86633.0
2024-04-15 10:45:00,10.21,10.24,10.17,10.18,151658.0,10.21,10.24,10.17,10.18,151658.0
2024-04-15 10:50:00,10.17,10.21,10.13,10.2,84620.0,10.17,10.21,10.13,10.2,84620.0
2024-04-15 10:55:00,10.2,10.3,10.19,10.25,77230.0,10.2,10.3,10.19,10.25,77230.0
2024-04-15 11:00:00,10.25,10.3,10.24,10.29,17961.0,10.25,10.3,10.24,10.29,17961.0
2024-04-15 11:05:00,10.29,10.33,10.29,10.3,54088.0,10.29,10.33,10.29,10.3,54088.0
2024-04-15 11:10:00,10.29,10.34,10.29,10.33,8128.0,10.29,10.34,10.29,10.33,8128.0
2024-04-15 11:15:00,10.33,10.34,10.26,10.27,46567.0,10.33,10.34,10.26,10.27,46567.0
2024-04-15 11:20:00,10.27,10.28,10.25,10.27,14672.0,10.27,10.28,10.25,10.27,14672.0
2024-04-15 11:25:00,10.28,10.29,10.27,10.28,12157.0,10.28,10.29,10.27,10.28,12157.0
2024-04-15 11:30:00,10.28,10.31,10.27,10.31,19073.0,10.28,10.31,10.27,10.31,19073.0
2024-04-15 11:35:00,10.31,10.31,10.29,10.3,14856.0,10.31,10.31,10.29,10.3,14856.0
2024-04-15 11:40:00,10.3,10.35,10.3,10.3,61209.0,10.3,10.35,10.3,10.3,61209.0
2024-04-15 11:45:00,10.3,10.32,10.3,10.3,15570.0,10.3,10.32,10.3,10.3,15570.0
2024-04-15 11:50:00,10.31,10.31,10.28,10.29,21429.0,10.31,10.31,10.28,10.29,21429.0
2024-04-15 11:55:00,10.29,10.29,10.26,10.26,12255.0,10.29,10.29,10.26,10.26,12255.0
2024-04-15 12:00:00,10.26,10.28,10.25,10.28,26220.0,10.26,10.28,10.25,10.28,26220.0
2024-04-15 12:05:00,10.28,10.28,10.25,10.26,10109.0,10.28,10.28,10.25,10.26,10109.0
2024-04-15 12:10:00,10.26,10.27,10.25,10.27,6762.0,10.26,10.27,10.25,10.27,6762.0
2024-04-15 12:15:00,10.27,10.27,10.22,10.22,12569.0,10.27,10.27,10.22,10.22,12569.0
2024-04-15 12:20:00,10.22,10.24,10.2,10.21,46140.0,10.22,10.24,10.2,10.21,46140.0
2024-04-15 12:25:00,10.21,10.22,10.18,10.2,23345.0,10.21,10.22,10.18,10.2,23345.0
2024-04-15 12:30:00,10.2,10.2,10.17,10.19,21020.0,10.2,10.2,10.17,10.19,21020.0
2024-04-15 12:35:00,10.19,10.21,10.15,10.17,38576.0,10.19,10.21,10.15,10.17,38576.0
2024-04-15 12:40:00,10.17,10.18,10.15,10.18,29044.0,10.17,10.18,10.15,10.18,29044.0
2024-04-15 12:45:00,10.19,10.2,10.17,10.2,21360.0,10.19,10.2,10.17,10.2,21360.0
2024-04-15 12:50:00,10.19,10.21,10.18,10.2,26500.0,10.19,10.21,10.18,10.2,26500.0
2024-04-15 12:55:00,10.21,10.21,10.17,10.18,9675.0,10.21,10.21,10.17,10.18,9675.0
2024-04-15 13:00:00,10.17,10.19,10.16,10.18,18579.0,10.17,10.19,10.16,10.18,18579.0
2024-04-15 13:05:00,10.18,10.22,10.18,10.21,26683.0,10.18,10.22,10.18,10.21,26683.0
2024-04-15 13:10:00,10.21,10.23,10.2,10.23,30750.0,10.21,10.23,10.2,10.23,30750.0
2024-04-15 13:15:00,10.22,10.23,10.18,10.19,23193.0,10.22,10.23,10.18,10.19,23193.0
2024-04-15 13:20:00,10.18,10.19,10.16,10.16,24709.0,10.18,10.19,10.16,10.16,24709.0
2024-04-15 13:25:00,10.16,10.16,10.12,10.13,47265.0,10.16,10.16,10.12,10.13,47265.0
2024-04-15 13:30:00,10.12,10.16,10.1,10.16,53948.0,10.12,10.16,10.1,10.16,53948.0
2024-04-15 13:35:00,10.16,10.18,10.15,10.18,39204.0,10.16,10.18,10.15,10.18,39204.0
2024-04-15 13:40:00,10.18,10.22,10.17,10.21,29290.0,10.18,10.22,10.17,10.21,29290.0
2024-04-15 13:45:00,10.2,10.2,10.14,10.14,22142.0,10.2,10.2,10.14,10.14,22142.0
2024-04-15 13:50:00,10.14,10.15,10.1,10.13,53343.0,10.14,10.15,10.1,10.13,53343.0
2024-04-15 13:55:00,10.13,10.14,10.1,10.13,37090.0,10.13,10.14,10.1,10.13,37090.0
2024-04-15 14:00:00,10.14,10.17,10.11,10.15,67385.0,10.14,10.17,10.11,10.15,67385.0
2024-04-15 14:05:00,10.15,10.2,10.15,10.18,45117.0,10.15,10.2,10.15,10.18,45117.0
2024-04-15 14:10:00,10.18,10.19,10.15,10.17,22457.0,10.18,10.19,10.15,10.17,22457.0
2024-04-15 14:15:00,10.17,10.19,10.15,10.18,20839.0,10.17,10.19,10.15,10.18,20839.0
2024-04-15 14:20:00,10.18,10.19,10.16,10.19,27215.0,10.18,10.19,10.16,10.19,27215.0
2024-04-15 14:25:00,10.19,10.19,10.17,10.18,53079.0,10.19,10.19,10.17,10.18,53079.0
2024-04-15 14:30:00,10.17,10.24,10.16,10.21,72709.0,10.17,10.24,10.16,10.21,72709.0
2024-04-15 14:35:00,10.21,10.25,10.21,10.23,69185.0,10.21,10.25,10.21,10.23,69185.0
2024-04-15 14:40:00,10.23,10.24,10.17,10.17,30223.0,10.23,10.24,10.17,10.17,30223.0
2024-04-15 14:45:00,10.17,10.19,10.16,10.18,26961.0,10.17,10.19,10.16,10.18,26961.0
2024-04-15 14:50:00,10.18,10.18,10.14,10.18,77122.0,10.18,10.18,10.14,10.18,77122.0
2024-04-15 14:55:00,10.18,10.21,10.17,10.21,48721.0,10.18,10.21,10.17,10.21,48721.0
2024-04-15 15:00:00,10.2,10.21,10.18,10.2,39330.0,10.2,10.21,10.18,10.2,39330.0
2024-04-15 15:05:00,10.19,10.21,10.17,10.21,38558.0,10.19,10.21,10.17,10.21,38558.0
2024-04-15 15:10:00,10.21,10.22,10.19,10.2,33521.0,10.21,10.22,10.19,10.2,33521.0
2024-04-15 15:15:00,10.2,10.2,10.15,10.16,22629.0,10.2,10.2,10.15,10.16,22629.0
2024-04-15 15:20:00,10.16,10.19,10.14,10.19,43168.0,10.16,10.19,10.14,10.19,43168.0
2024-04-15 15:25:00,10.19,10.19,10.13,10.13,30514.0,10.19,10.19,10.13,10.13,30514.0
2024-04-15 15:30:00,10.14,10.15,10.11,10.12,42976.0,10.14,10.15,10.11,10.12,42976.0
2024-04-15 15:35:00,10.12,10.14,10.11,10.11,61017.0,10.12,10.14,10.11,10.11,61017.0
2024-04-15 15:40:00,10.12,10.12,10.07,10.08,125846.0,10.12,10.12,10.07,10.08,125846.0
2024-04-15 15:45:00,10.07,10.12,10.07,10.11,99981.0,10.07,10.12,10.07,10.11,99981.0
2024-04-15 15:50:00,10.1,10.13,10.08,10.13,119241.0,10.1,10.13,10.08,10.13,119241.0
2024-04-15 15:55:00,10.12,10.13,10.06,10.07,280293.0,10.12,10.13,10.06,10.07,280293.0
2024-04-16 09:30:00,10.0,10.25,9.95,10.1,220772.0,10.0,10.25,9.95,10.1,220772.0
2024-04-16 09:35:00,10.09,10.18,10.07,10.16,80344.0,10.09,10.18,10.07,10.16,80344.0
2024-04-16 09:40:00,10.16,10.22,10.12,10.12,56550.0,10.16,10.22,10.12,10.12,56550.0
2024-04-16 09:45:00,10.11,10.12,10.06,10.08,30971.0,10.11,10.12,10.06,10.08,30971.0
2024-04-16 09:50:00,10.09,10.1,10.01,10.04,55487.0,10.09,10.1,10.01,10.04,55487.0
2024-04-16 09:55:00,10.03,10.18,10.01,10.17,62789.0,10.03,10.18,10.01,10.17,62789.0
2024-04-16 10:00:00,10.17,10.19,10.08,10.17,39002.0,10.17,10.19,10.08,10.17,39002.0
2024-04-16 10:05:00,10.17,10.19,10.13,10.18,24653.0,10.17,10.19,10.13,10.18,24653.0
2024-04-16 10:10:00,10.17,10.26,10.17,10.25,52411.0,10.17,10.26,10.17,10.25,52411.0
2024-04-16 10:15:00,10.24,10.29,10.2,10.29,106551.0,10.24,10.29,10.2,10.29,106551.0
2024-04-16 10:20:00,10.29,10.32,10.19,10.21,91850.0,10.29,10.32,10.19,10.21,91850.0
2024-04-16 10:25:00,10.21,10.24,10.19,10.2,19055.0,10.21,10.24,10.19,10.2,19055.0
2024-04-16 10:30:00,10.2,10.26,10.19,10.26,19743.0,10.2,10.26,10.19,10.26,19743.0
2024-04-16 10:35:00,10.26,10.28,10.21,10.27,24267.0,10.26,10.28,10.21,10.27,24267.0
2024-04-16 10:40:00,10.27,10.32,10.27,10.3,36846.0,10.27,10.32,10.27,10.3,36846.0
2024-04-16 10:45:00,10.3,10.38,10.29,10.32,63838.0,10.3,10.38,10.29,10.32,63838.0
2024-04-16 10:50:00,10.32,10.38,10.31,10.32,75262.0,10.32,10.38,10.31,10.32,75262.0
2024-04-16 10:55:00,10.32,10.33,10.29,10.3,55567.0,10.32,10.33,10.29,10.3,55567.0
2024-04-16 11:00:00,10.3,10.3,10.22,10.24,80152.0,10.3,10.3,10.22,10.24,80152.0
2024-04-16 11:05:00,10.24,10.24,10.2,10.2,15281.0,10.24,10.24,10.2,10.2,15281.0
2024-04-16 11:10:00,10.21,10.24,10.21,10.24,10727.0,10.21,10.24,10.21,10.24,10727.0
2024-04-16 11:15:00,10.24,10.24,10.17,10.17,29577.0,10.24,10.24,10.17,10.17,29577.0
2024-04-16 11:20:00,10.18,10.22,10.16,10.2,46201.0,10.18,10.22,10.16,10.2,46201.0
2024-04-16 11:25:00,10.21,10.24,10.19,10.24,12653.0,10.21,10.24,10.19,10.24,12653.0
2024-04-16 11:30:00,10.23,10.26,10.22,10.26,19369.0,10.23,10.26,10.22,10.26,19369.0
2024-04-16 11:35:00,10.26,10.28,10.24,10.28,22884.0,10.26,10.28,10.24,10.28,22884.0
2024-04-16 11:40:00,10.28,10.33,10.27,10.3,22446.0,10.28,10.33,10.27,10.3,22446.0
2024-04-16 11:45:00,10.3,10.31,10.29,10.3,6068.0,10.3,10.31,10.29,10.3,6068.0
2024-04-16 11:50:00,10.3,10.38,10.3,10.37,40787.0,10.3,10.38,10.3,10.37,40787.0
2024-04-16 11:55:00,10.38,10.4,10.36,10.37,67520.0,10.38,10.4,10.36,10.37,67520.0
2024-04-16 12:00:00,10.37,10.39,10.33,10.38,21950.0,10.37,10.39,10.33,10.38,21950.0
2024-04-16 12:05:00,10.39,10.42,10.36,10.38,45787.0,10.39,10.42,10.36,10.38,45787.0
2024-04-16 12:10:00,10.38,10.4,10.37,10.38,15141.0,10.38,10.4,10.37,10.38,15141.0
2024-04-16 12:15:00,10.37,10.37,10.33,10.34,16390.0,10.37,10.37,10.33,10.34,16390.0
2024-04-16 12:20:00,10.34,10.39,10.32,10.38,31962.0,10.34,10.39,10.32,10.38,31962.0
2024-04-16 12:25:00,10.38,10.4,10.37,10.38,33462.0,10.38,10.4,10.37,10.38,33462.0
2024-04-16 12:30:00,10.39,10.4,10.38,10.39,13495.0,10.39,10.4,10.38,10.39,13495.0
2024-04-16 12:35:00,10.38,10.41,10.37,10.39,23623.0,10.38,10.41,10.37,10.39,23623.0
2024-04-16 12:40:00,10.4,10.4,10.38,10.4,23675.0,10.4,10.4,10.38,10.4,23675.0
2024-04-16 12:45:00,10.39,10.4,10.39,10.39,8347.0,10.39,10.4,10.39,10.39,8347.0
2024-04-16 12:50:00,10.4,10.41,10.39,10.4,9891.0,10.4,10.41,10.39,10.4,9891.0
2024-04-16 12:55:00,10.4,10.4,10.38,10.39,18459.0,10.4,10.4,10.38,10.39,18459.0
2024-04-16 13:00:00,10.39,10.4,10.38,10.4,17214.0,10.39,10.4,10.38,10.4,17214.0
2024-04-16 13:05:00,10.4,10.41,10.38,10.4,28837.0,10.4,10.41,10.38,10.4,28837.0
2024-04-16 13:10:00,10.4,10.4,10.36,10.39,60219.0,10.4,10.4,10.36,10.39,60219.0
2024-04-16 13:15:00,10.38,10.39,10.37,10.38,16999.0,10.38,10.39,10.37,10.38,16999.0
2024-04-16 13:20:00,10.38,10.38,10.28,10.3,47125.0,10.38,10.38,10.28,10.3,47125.0
2024-04-16 13:25:00,10.29,10.3,10.24,10.24,22240.0,10.29,10.3,10.24,10.24,22240.0
2024-04-16 13:30:00,10.24,10.24,10.18,10.21,43551.0,10.24,10.24,10.18,10.21,43551.0
2024-04-16 13:35:00,10.21,10.31,10.2,10.28,40252.0,10.21,10.31,10.2,10.28,40252.0
2024-04-16 13:40:00,10.28,10.32,10.28,10.32,19359.0,10.28,10.32,10.28,10.32,19359.0
2024-04-16 13:45:00,10.32,10.38,10.31,10.35,50647.0,10.32,10.38,10.31,10.35,50647.0
2024-04-16 13:50:00,10.35,10.36,10.3,10.34,16259.0,10.35,10.36,10.3,10.34,16259.0
2024-04-16 13:55:00,10.34,10.35,10.3,10.35,16587.0,10.34,10.35,10.3,10.35,16587.0
2024-04-16 14:00:00,10.35,10.35,10.32,10.35,26109.0,10.35,10.35,10.32,10.35,26109.0
2024-04-16 14:05:00,10.34,10.44,10.34,10.44,44440.0,10.34,10.44,10.34,10.44,44440.0
2024-04-16 14:10:00,10.44,10.44,10.36,10.37,30397.0,10.44,10.44,10.36,10.37,30397.0
2024-04-16 14:15:00,10.36,10.38,10.35,10.37,42073.0,10.36,10.38,10.35,10.37,42073.0
2024-04-16 14:20:00,10.37,10.38,10.3,10.33,60034.0,10.37,10.38,10.3,10.33,60034.0
2024-04-16 14:25:00,10.33,10.34,10.3,10.31,40291.0,10.33,10.34,10.3,10.31,40291.0
2024-04-16 14:30:00,10.32,10.34,10.3,10.34,23222.0,10.32,10.34,10.3,10.34,23222.0
2024-04-16 14:35:00,10.34,10.35,10.31,10.32,33094.0,10.34,10.35,10.31,10.32,33094.0
2024-04-16 14:40:00,10.32,10.33,10.3,10.31,12016.0,10.32,10.33,10.3,10.31,12016.0
2024-04-16 14:45:00,10.32,10.35,10.31,10.34,11134.0,10.32,10.35,10.31,10.34,11134.0
2024-04-16 14:50:00,10.33,10.37,10.33,10.36,21694.0,10.33,10.37,10.33,10.36,21694.0
2024-04-16 14:55:00,10.36,10.36,10.35,10.36,15715.0,10.36,10.36,10.35,10.36,15715.0
2024-04-16 15:00:00,10.36,10.39,10.35,10.35,30408.0,10.36,10.39,10.35,10.35,30408.0
2024-04-16 15:05:00,10.35,10.37,10.35,10.37,20987.0,10.35,10.37,10.35,10.37,20987.0
2024-04-16 15:10:00,10.37,10.38,10.35,10.35,12145.0,10.37,10.38,10.35,10.35,12145.0
2024-04-16 15:15:00,10.36,10.36,10.35,10.36,8678.0,10.36,10.36,10.35,10.36,8678.0
2024-04-16 15:20:00,10.36,10.39,10.35,10.38,36916.0,10.36,10.39,10.35,10.38,36916.0
2024-04-16 15:25:00,10.38,10.38,10.36,10.37,7942.0,10.38,10.38,10.36,10.37,7942.0
2024-04-16 15:30:00,10.37,10.38,10.35,10.37,71679.0,10.37,10.38,10.35,10.37,71679.0
2024-04-16 15:35:00,10.36,10.38,10.35,10.38,75063.0,10.36,10.38,10.35,10.38,75063.0
2024-04-16 15:40:00,10.38,10.4,10.36,10.39,36971.0,10.38,10.4,10.36,10.39,36971.0
2024-04-16 15:45:00,10.38,10.55,10.38,10.44,126260.0,10.38,10.55,10.38,10.44,126260.0
2024-04-16 15:50:00,10.44,10.44,10.39,10.42,177982.0,10.44,10.44,10.39,10.42,177982.0
2024-04-16 15:55:00,10.42,10.43,10.37,10.37,174275.0,10.42,10.43,10.37,10.37,174275.0
2024-04-17 09:30:00,10.44,10.53,10.35,10.49,87953.0,10.44,10.53,10.35,10.49,87953.0
2024-04-17 09:35:00,10.5,10.58,10.48,10.55,30385.0,10.5,10.58,10.48,10.55,30385.0
2024-04-17 09:40:00,10.56,10.59,10.52,10.55,43948.0,10.56,10.59,10.52,10.55,43948.0
2024-04-17 09:45:00,10.55,10.57,10.48,10.48,19498.0,10.55,10.57,10.48,10.48,19498.0
2024-04-17 09:50:00,10.49,10.54,10.48,10.54,15858.0,10.49,10.54,10.48,10.54,15858.0
2024-04-17 09:55:00,10.54,10.55,10.48,10.49,19412.0,10.54,10.55,10.48,10.49,19412.0
2024-04-17 10:00:00,10.5,10.51,10.46,10.48,45016.0,10.5,10.51,10.46,10.48,45016.0
2024-04-17 10:05:00,10.49,10.52,10.48,10.5,30815.0,10.49,10.52,10.48,10.5,30815.0
2024-04-17 10:10:00,10.5,10.54,10.46,10.46,56840.0,10.5,10.54,10.46,10.46,56840.0
2024-04-17 10:15:00,10.46,10.5,10.44,10.5,13700.0,10.46,10.5,10.44,10.5,13700.0
2024-04-17 10:20:00,10.5,10.5,10.45,10.47,10443.0,10.5,10.5,10.45,10.47,10443.0
2024-04-17 10:25:00,10.47,10.5,10.46,10.49,28101.0,10.47,10.5,10.46,10.49,28101.0
2024-04-17 10:30:00,10.49,10.5,10.43,10.43,29632.0,10.49,10.5,10.43,10.43,29632.0
2024-04-17 10:35:00,10.42,10.42,10.4,10.42,18963.0,10.42,10.42,10.4,10.42,18963.0
2024-04-17 10:40:00,10.42,10.45,10.41,10.42,24734.0,10.42,10.45,10.41,10.42,24734.0
2024-04-17 10:45:00,10.43,10.5,10.4,10.44,44480.0,10.43,10.5,10.4,10.44,44480.0
2024-04-17 10:50:00,10.44,10.44,10.37,10.38,28521.0,10.44,10.44,10.37,10.38,28521.0
2024-04-17 10:55:00,10.38,10.39,10.36,10.37,8845.0,10.38,10.39,10.36,10.37,8845.0
2024-04-17 11:00:00,10.37,10.43,10.37,10.41,19423.0,10.37,10.43,10.37,10.41,19423.0
2024-04-17 11:05:00,10.41,10.42,10.37,10.39,7297.0,10.41,10.42,10.37,10.39,7297.0
2024-04-17 11:10:00,10.4,10.4,10.37,10.39,18214.0,10.4,10.4,10.37,10.39,18214.0
2024-04-17 11:15:00,10.38,10.4,10.34,10.36,8551.0,10.38,10.4,10.34,10.36,8551.0
2024-04-17 11:20:00,10.35,10.39,10.34,10.36,21867.0,10.35,10.39,10.34,10.36,21867.0
2024-04-17 11:25:00,10.37,10.4,10.36,10.38,22901.0,10.37,10.4,10.36,10.38,22901.0
2024-04-17 11:30:00,10.38,10.42,10.38,10.41,13068.0,10.38,10.42,10.38,10.41,13068.0
2024-04-17 11:35:00,10.42,10.43,10.41,10.42,14293.0,10.42,10.43,10.41,10.42,14293.0
2024-04-17 11:40:00,10.42,10.48,10.41,10.48,11931.0,10.42,10.48,10.41,10.48,11931.0
2024-04-17 11:45:00,10.48,10.48,10.45,10.47,16241.0,10.48,10.48,10.45,10.47,16241.0
2024-04-17 11:50:00,10.48,10.51,10.48,10.51,21830.0,10.48,10.51,10.48,10.51,21830.0
2024-04-17 11:55:00,10.5,10.51,10.48,10.5,6420.0,10.5,10.51,10.48,10.5,6420.0
2024-04-17 12:00:00,10.49,10.49,10.46,10.46,14610.0,10.49,10.49,10.46,10.46,14610.0
2024-04-17 12:05:00,10.46,10.46,10.43,10.45,23220.0,10.46,10.46,10.43,10.45,23220.0
2024-04-17 12:10:00,10.45,10.49,10.45,10.49,10440.0,10.45,10.49,10.45,10.49,10440.0
2024-04-17 12:15:00,10.49,10.53,10.48,10.53,20636.0,10.49,10.53,10.48,10.53,20636.0
2024-04-17 12:20:00,10.52,10.56,10.47,10.5,43556.0,10.52,10.56,10.47,10.5,43556.0
2024-04-17 12:25:00,10.5,10.51,10.47,10.47,16300.0,10.5,10.51,10.47,10.47,16300.0
2024-04-17 12:30:00,10.47,10.49,10.46,10.49,10401.0,10.47,10.49,10.46,10.49,10401.0
2024-04-17 12:35:00,10.48,10.5,10.47,10.48,6444.0,10.48,10.5,10.47,10.48,6444.0
2024-04-17 12:40:00,10.49,10.49,10.45,10.45,6644.0,10.49,10.49,10.45,10.45,6644.0
2024-04-17 12:45:00,10.45,10.47,10.43,10.46,7481.0,10.45,10.47,10.43,10.46,7481.0
2024-04-17 12:50:00,10.46,10.5,10.46,10.49,7799.0,10.46,10.5,10.46,10.49,7799.0
2024-04-17 12:55:00,10.49,10.49,10.45,10.46,8043.0,10.49,10.49,10.45,10.46,8043.0
2024-04-17 13:00:00,10.45,10.48,10.43,10.46,14189.0,10.45,10.48,10.43,10.46,14189.0
2024-04-17 13:05:00,10.46,10.48,10.46,10.47,7256.0,10.46,10.48,10.46,10.47,7256.0
2024-04-17 13:10:00,10.47,10.48,10.45,10.45,5785.0,10.47,10.48,10.45,10.45,5785.0
2024-04-17 13:15:00,10.45,10.49,10.45,10.49,10668.0,10.45,10.49,10.45,10.49,10668.0
2024-04-17 13:20:00,10.48,10.48,10.45,10.46,9783.0,10.48,10.48,10.45,10.46,9783.0
2024-04-17 13:25:00,10.46,10.47,10.45,10.46,12204.0,10.46,10.47,10.45,10.46,12204.0
2024-04-17 13:30:00,10.47,10.48,10.43,10.45,17644.0,10.47,10.48,10.43,10.45,17644.0
2024-04-17 13:35:00,10.45,10.49,10.44,10.46,11231.0,10.45,10.49,10.44,10.46,11231.0
2024-04-17 13:40:00,10.46,10.47,10.44,10.45,7482.0,10.46,10.47,10.44,10.45,7482.0
2024-04-17 13:45:00,10.45,10.46,10.41,10.43,8806.0,10.45,10.46,10.41,10.43,8806.0
2024-04-17 13:50:00,10.43,10.44,10.41,10.43,15030.0,10.43,10.44,10.41,10.43,15030.0
2024-04-17 13:55:00,10.44,10.47,10.44,10.47,7135.0,10.44,10.47,10.44,10.47,7135.0
2024-04-17 14:00:00,10.47,10.48,10.45,10.47,11140.0,10.47,10.48,10.45,10.47,11140.0
2024-04-17 14:05:00,10.48,10.48,10.46,10.47,4269.0,10.48,10.48,10.46,10.47,4269.0
2024-04-17 14:10:00,10.46,10.48,10.45,10.47,16265.0,10.46,10.48,10.45,10.47,16265.0
2024-04-17 14:15:00,10.46,10.47,10.43,10.45,26446.0,10.46,10.47,10.43,10.45,26446.0
2024-04-17 14:20:00,10.45,10.45,10.43,10.44,13021.0,10.45,10.45,10.43,10.44,13021.0
2024-04-17 14:25:00,10.44,10.46,10.43,10.44,13579.0,10.44,10.46,10.43,10.44,13579.0
2024-04-17 14:30:00,10.43,10.43,10.41,10.41,6725.0,10.43,10.43,10.41,10.41,6725.0
2024-04-17 14:35:00,10.42,10.44,10.41,10.44,4933.0,10.42,10.44,10.41,10.44,4933.0
2024-04-17 14:40:00,10.44,10.47,10.43,10.46,17690.0,10.44,10.47,10.43,10.46,17690.0
2024-04-17 14:45:00,10.47,10.48,10.44,10.44,11388.0,10.47,10.48,10.44,10.44,11388.0
2024-04-17 14:50:00,10.44,10.45,10.4,10.4,11757.0,10.44,10.45,10.4,10.4,11757.0
2024-04-17 14:55:00,10.41,10.41,10.39,10.39,14114.0,10.41,10.41,10.39,10.39,14114.0
2024-04-17 15:00:00,10.39,10.39,10.36,10.36,11432.0,10.39,10.39,10.36,10.36,11432.0
2024-04-17 15:05:00,10.37,10.38,10.36,10.37,14473.0,10.37,10.38,10.36,10.37,14473.0
2024-04-17 15:10:00,10.36,10.37,10.33,10.34,16836.0,10.36,10.37,10.33,10.34,16836.0
2024-04-17 15:15:00,10.35,10.37,10.35,10.36,9866.0,10.35,10.37,10.35,10.36,9866.0
2024-04-17 15:20:00,10.36,10.36,10.34,10.36,8769.0,10.36,10.36,10.34,10.36,8769.0
2024-04-17 15:25:00,10.36,10.36,10.34,10.34,5762.0,10.36,10.36,10.34,10.34,5762.0
2024-04-17 15:30:00,10.35,10.37,10.34,10.37,13660.0,10.35,10.37,10.34,10.37,13660.0
2024-04-17 15:35:00,10.37,10.37,10.32,10.33,29595.0,10.37,10.37,10.32,10.33,29595.0
2024-04-17 15:40:00,10.33,10.35,10.32,10.35,25340.0,10.33,10.35,10.32,10.35,25340.0
2024-04-17 15:45:00,10.35,10.35,10.32,10.34,33447.0,10.35,10.35,10.32,10.34,33447.0
2024-04-17 15:50:00,10.34,10.35,10.31,10.34,58826.0,10.34,10.35,10.31,10.34,58826.0
2024-04-17 15:55:00,10.34,10.35,10.3,10.31,182213.0,10.34,10.35,10.3,10.31,182213.0
2024-04-18 09:30:00,10.32,10.39,10.28,10.35,50952.0,10.32,10.39,10.28,10.35,50952.0
2024-04-18 09:35:00,10.35,10.35,10.29,10.31,18580.0,10.35,10.35,10.29,10.31,18580.0
2024-04-18 09:40:00,10.31,10.33,10.27,10.31,29637.0,10.31,10.33,10.27,10.31,29637.0
2024-04-18 09:45:00,10.3,10.31,10.27,10.29,14541.0,10.3,10.31,10.27,10.29,14541.0
2024-04-18 09:50:00,10.29,10.31,10.27,10.29,18313.0,10.29,10.31,10.27,10.29,18313.0
2024-04-18 09:55:00,10.3,10.35,10.3,10.35,14286.0,10.3,10.35,10.3,10.35,14286.0
2024-04-18 10:00:00,10.34,10.36,10.3,10.31,12804.0,10.34,10.36,10.3,10.31,12804.0
2024-04-18 10:05:00,10.32,10.38,10.31,10.37,30783.0,10.32,10.38,10.31,10.37,30783.0
2024-04-18 10:10:00,10.37,10.4,10.36,10.38,11879.0,10.37,10.4,10.36,10.38,11879.0
2024-04-18 10:15:00,10.38,10.43,10.38,10.43,15006.0,10.38,10.43,10.38,10.43,15006.0
2024-04-18 10:20:00,10.42,10.42,10.34,10.35,19201.0,10.42,10.42,10.34,10.35,19201.0
2024-04-18 10:25:00,10.36,10.42,10.35,10.42,23848.0,10.36,10.42,10.35,10.42,23848.0
2024-04-18 10:30:00,10.42,10.46,10.39,10.44,62158.0,10.42,10.46,10.39,10.44,62158.0
2024-04-18 10:35:00,10.44,10.48,10.43,10.46,31290.0,10.44,10.48,10.43,10.46,31290.0
2024-04-18 10:40:00,10.46,10.5,10.44,10.5,20055.0,10.46,10.5,10.44,10.5,20055.0
2024-04-18 10:45:00,10.5,10.58,10.47,10.5,83872.0,10.5,10.58,10.47,10.5,83872.0
2024-04-18 10:50:00,10.49,10.5,10.46,10.49,45159.0,10.49,10.5,10.46,10.49,45159.0
2024-04-18 10:55:00,10.49,10.55,10.48,10.53,22586.0,10.49,10.55,10.48,10.53,22586.0
2024-04-18 11:00:00,10.53,10.57,10.52,10.54,39661.0,10.53,10.57,10.52,10.54,39661.0
2024-04-18 11:05:00,10.53,10.56,10.53,10.54,24604.0,10.53,10.56,10.53,10.54,24604.0
2024-04-18 11:10:00,10.54,10.6,10.54,10.6,30160.0,10.54,10.6,10.54,10.6,30160.0
2024-04-18 11:15:00,10.59,10.61,10.57,10.59,35534.0,10.59,10.61,10.57,10.59,35534.0
2024-04-18 11:20:00,10.6,10.62,10.59,10.62,13559.0,10.6,10.62,10.59,10.62,13559.0
2024-04-18 11:25:00,10.62,10.63,10.5,10.51,32151.0,10.62,10.63,10.5,10.51,32151.0
2024-04-18 11:30:00,10.5,10.54,10.49,10.54,20913.0,10.5,10.54,10.49,10.54,20913.0
2024-04-18 11:35:00,10.54,10.54,10.46,10.46,46653.0,10.54,10.54,10.46,10.46,46653.0
2024-04-18 11:40:00,10.46,10.47,10.45,10.46,9121.0,10.46,10.47,10.45,10.46,9121.0
2024-04-18 11:45:00,10.47,10.48,10.45,10.48,17121.0,10.47,10.48,10.45,10.48,17121.0
2024-04-18 11:50:00,10.48,10.49,10.46,10.47,9535.0,10.48,10.49,10.46,10.47,9535.0
2024-04-18 11:55:00,10.47,10.49,10.46,10.46,12823.0,10.47,10.49,10.46,10.46,12823.0
2024-04-18 12:00:00,10.46,10.5,10.46,10.48,8675.0,10.46,10.5,10.46,10.48,8675.0
2024-04-18 12:05:00,10.47,10.49,10.46,10.48,7667.0,10.47,10.49,10.46,10.48,7667.0
2024-04-18 12:10:00,10.49,10.5,10.47,10.49,14515.0,10.49,10.5,10.47,10.49,14515.0
2024-04-18 12:15:00,10.49,10.51,10.48,10.51,6482.0,10.49,10.51,10.48,10.51,6482.0
2024-04-18 12:20:00,10.51,10.51,10.48,10.49,4378.0,10.51,10.51,10.48,10.49,4378.0
2024-04-18 12:25:00,10.48,10.51,10.47,10.51,7525.0,10.48,10.51,10.47,10.51,7525.0
2024-04-18 12:30:00,10.51,10.52,10.47,10.47,19389.0,10.51,10.52,10.47,10.47,19389.0
2024-04-18 12:35:00,10.47,10.48,10.45,10.47,31273.0,10.47,10.48,10.45,10.47,31273.0
2024-04-18 12:40:00,10.47,10.48,10.43,10.45,18397.0,10.47,10.48,10.43,10.45,18397.0
2024-04-18 12:45:00,10.45,10.45,10.41,10.42,20327.0,10.45,10.45,10.41,10.42,20327.0
2024-04-18 12:50:00,10.43,10.45,10.42,10.44,9723.0,10.43,10.45,10.42,10.44,9723.0
2024-04-18 12:55:00,10.45,10.48,10.44,10.47,12671.0,10.45,10.48,10.44,10.47,12671.0
2024-04-18 13:00:00,10.47,10.5,10.47,10.49,13243.0,10.47,10.5,10.47,10.49,13243.0
2024-04-18 13:05:00,10.49,10.49,10.45,10.47,14547.0,10.49,10.49,10.45,10.47,14547.0
2024-04-18 13:10:00,10.47,10.48,10.44,10.45,8849.0,10.47,10.48,10.44,10.45,8849.0
2024-04-18 13:15:00,10.45,10.45,10.43,10.45,13090.0,10.45,10.45,10.43,10.45,13090.0
2024-04-18 13:20:00,10.45,10.48,10.45,10.45,12593.0,10.45,10.48,10.45,10.45,12593.0
2024-04-18 13:25:00,10.44,10.49,10.43,10.49,17542.0,10.44,10.49,10.43,10.49,17542.0
2024-04-18 13:30:00,10.49,10.49,10.44,10.46,21502.0,10.49,10.49,10.44,10.46,21502.0
2024-04-18 13:35:00,10.47,10.47,10.44,10.44,4362.0,10.47,10.47,10.44,10.44,4362.0
2024-04-18 13:40:00,10.44,10.44,10.41,10.43,19887.0,10.44,10.44,10.41,10.43,19887.0
2024-04-18 13:45:00,10.42,10.44,10.42,10.43,10280.0,10.42,10.44,10.42,10.43,10280.0
2024-04-18 13:50:00,10.44,10.44,10.41,10.41,14391.0,10.44,10.44,10.41,10.41,14391.0
2024-04-18 13:55:00,10.42,10.44,10.41,10.44,5947.0,10.42,10.44,10.41,10.44,5947.0
2024-04-18 14:00:00,10.44,10.44,10.4,10.41,18999.0,10.44,10.44,10.4,10.41,18999.0
2024-04-18 14:05:00,10.41,10.41,10.38,10.38,23570.0,10.41,10.41,10.38,10.38,23570.0
2024-04-18 14:10:00,10.38,10.4,10.37,10.4,11638.0,10.38,10.4,10.37,10.4,11638.0
2024-04-18 14:15:00,10.4,10.4,10.35,10.35,23469.0,10.4,10.4,10.35,10.35,23469.0
2024-04-18 14:20:00,10.35,10.39,10.34,10.37,20023.0,10.35,10.39,10.34,10.37,20023.0
2024-04-18 14:25:00,10.37,10.39,10.36,10.37,18442.0,10.37,10.39,10.36,10.37,18442.0
2024-04-18 14:30:00,10.37,10.37,10.33,10.34,21471.0,10.37,10.37,10.33,10.34,21471.0
2024-04-18 14:35:00,10.34,10.36,10.33,10.35,6167.0,10.34,10.36,10.33,10.35,6167.0
2024-04-18 14:40:00,10.35,10.38,10.35,10.37,20879.0,10.35,10.38,10.35,10.37,20879.0
2024-04-18 14:45:00,10.37,10.39,10.37,10.38,19780.0,10.37,10.39,10.37,10.38,19780.0
2024-04-18 14:50:00,10.38,10.39,10.36,10.37,8271.0,10.38,10.39,10.36,10.37,8271.0
2024-04-18 14:55:00,10.38,10.39,10.35,10.36,15822.0,10.38,10.39,10.35,10.36,15822.0
2024-04-18 15:00:00,10.37,10.39,10.36,10.37,8956.0,10.37,10.39,10.36,10.37,8956.0
2024-04-18 15:05:00,10.38,10.38,10.37,10.37,6377.0,10.38,10.38,10.37,10.37,6377.0
2024-04-18 15:10:00,10.38,10.38,10.36,10.38,11001.0,10.38,10.38,10.36,10.38,11001.0
2024-04-18 15:15:00,10.37,10.38,10.35,10.36,17482.0,10.37,10.38,10.35,10.36,17482.0
2024-04-18 15:20:00,10.36,10.37,10.35,10.37,13735.0,10.36,10.37,10.35,10.37,13735.0
2024-04-18 15:25:00,10.37,10.37,10.35,10.36,14708.0,10.37,10.37,10.35,10.36,14708.0
2024-04-18 15:30:00,10.36,10.37,10.33,10.34,33475.0,10.36,10.37,10.33,10.34,33475.0
2024-04-18 15:35:00,10.33,10.35,10.32,10.34,36328.0,10.33,10.35,10.32,10.34,36328.0
2024-04-18 15:40:00,10.33,10.34,10.31,10.31,31174.0,10.33,10.34,10.31,10.31,31174.0
2024-04-18 15:45:00,10.31,10.33,10.31,10.32,28428.0,10.31,10.33,10.31,10.32,28428.0
2024-04-18 15:50:00,10.32,10.33,10.31,10.32,39990.0,10.32,10.33,10.31,10.32,39990.0
2024-04-18 15:55:00,10.33,10.33,10.29,10.31,127933.0,10.33,10.33,10.29,10.31,127933.0
2024-04-19 09:30:00,10.2,10.36,10.2,10.31,66526.0,10.2,10.36,10.2,10.31,66526.0
2024-04-19 09:35:00,10.31,10.33,10.25,10.27,63941.0,10.31,10.33,10.25,10.27,63941.0
2024-04-19 09:40:00,10.27,10.31,10.23,10.31,20801.0,10.27,10.31,10.23,10.31,20801.0
2024-04-19 09:45:00,10.31,10.34,10.29,10.29,15918.0,10.31,10.34,10.29,10.29,15918.0
2024-04-19 09:50:00,10.3,10.32,10.27,10.28,18714.0,10.3,10.32,10.27,10.28,18714.0
2024-04-19 09:55:00,10.28,10.32,10.26,10.3,13470.0,10.28,10.32,10.26,10.3,13470.0
2024-04-19 10:00:00,10.33,10.39,10.32,10.35,34458.0,10.33,10.39,10.32,10.35,34458.0
2024-04-19 10:05:00,10.36,10.4,10.35,10.4,17342.0,10.36,10.4,10.35,10.4,17342.0
2024-04-19 10:10:00,10.39,10.39,10.32,10.33,23695.0,10.39,10.39,10.32,10.33,23695.0
2024-04-19 10:15:00,10.34,10.38,10.32,10.34,15817.0,10.34,10.38,10.32,10.34,15817.0
2024-04-19 10:20:00,10.33,10.37,10.33,10.35,13398.0,10.33,10.37,10.33,10.35,13398.0
2024-04-19 10:25:00,10.34,10.34,10.27,10.29,23572.0,10.34,10.34,10.27,10.29,23572.0
2024-04-19 10:30:00,10.29,10.32,10.28,10.32,23770.0,10.29,10.32,10.28,10.32,23770.0
2024-04-19 10:35:00,10.33,10.34,10.28,10.3,12460.0,10.33,10.34,10.28,10.3,12460.0
2024-04-19 10:40:00,10.3,10.34,10.29,10.33,32333.0,10.3,10.34,10.29,10.33,32333.0
2024-04-19 10:45:00,10.33,10.38,10.33,10.38,24212.0,10.33,10.38,10.33,10.38,24212.0
2024-04-19 10:50:00,10.38,10.45,10.37,10.45,88160.0,10.38,10.45,10.37,10.45,88160.0
2024-04-19 10:55:00,10.45,10.45,10.39,10.41,16057.0,10.45,10.45,10.39,10.41,16057.0
2024-04-19 11:00:00,10.41,10.42,10.39,10.41,18246.0,10.41,10.42,10.39,10.41,18246.0
2024-04-19 11:05:00,10.41,10.41,10.39,10.41,4249.0,10.41,10.41,10.39,10.41,4249.0
2024-04-19 11:10:00,10.41,10.43,10.39,10.39,8217.0,10.41,10.43,10.39,10.39,8217.0
2024-04-19 11:15:00,10.38,10.39,10.35,10.39,17280.0,10.38,10.39,10.35,10.39,17280.0
2024-04-19 11:20:00,10.39,10.4,10.36,10.38,23808.0,10.39,10.4,10.36,10.38,23808.0
2024-04-19 11:25:00,10.38,10.41,10.38,10.4,6808.0,10.38,10.41,10.38,10.4,6808.0
2024-04-19 11:30:00,10.4,10.41,10.39,10.4,8172.0,10.4,10.41,10.39,10.4,8172.0
2024-04-19 11:35:00,10.39,10.43,10.37,10.43,26450.0,10.39,10.43,10.37,10.43,26450.0
2024-04-19 11:40:00,10.43,10.45,10.42,10.43,15832.0,10.43,10.45,10.42,10.43,15832.0
2024-04-19 11:45:00,10.43,10.47,10.42,10.46,18411.0,10.43,10.47,10.42,10.46,18411.0
2024-04-19 11:50:00,10.46,10.48,10.44,10.45,11067.0,10.46,10.48,10.44,10.45,11067.0
2024-04-19 11:55:00,10.45,10.45,10.39,10.39,10370.0,10.45,10.45,10.39,10.39,10370.0
2024-04-19 12:00:00,10.4,10.43,10.39,10.43,12531.0,10.4,10.43,10.39,10.43,12531.0
2024-04-19 12:05:00,10.43,10.45,10.41,10.42,7342.0,10.43,10.45,10.41,10.42,7342.0
2024-04-19 12:10:00,10.42,10.42,10.38,10.4,38204.0,10.42,10.42,10.38,10.4,38204.0
2024-04-19 12:15:00,10.39,10.41,10.37,10.38,13608.0,10.39,10.41,10.37,10.38,13608.0
2024-04-19 12:20:00,10.37,10.39,10.35,10.36,9614.0,10.37,10.39,10.35,10.36,9614.0
2024-04-19 12:25:00,10.36,10.36,10.34,10.35,10265.0,10.36,10.36,10.34,10.35,10265.0
2024-04-19 12:30:00,10.35,10.36,10.34,10.35,9891.0,10.35,10.36,10.34,10.35,9891.0
2024-04-19 12:35:00,10.36,10.37,10.35,10.36,14056.0,10.36,10.37,10.35,10.36,14056.0
2024-04-19 12:40:00,10.37,10.39,10.36,10.38,9255.0,10.37,10.39,10.36,10.38,9255.0
2024-04-19 12:45:00,10.38,10.39,10.37,10.39,8082.0,10.38,10.39,10.37,10.39,8082.0
2024-04-19 12:50:00,10.39,10.41,10.38,10.39,11692.0,10.39,10.41,10.38,10.39,11692.0
2024-04-19 12:55:00,10.38,10.41,10.38,10.41,11728.0,10.38,10.41,10.38,10.41,11728.0
2024-04-19 13:00:00,10.41,10.42,10.41,10.42,10055.0,10.41,10.42,10.41,10.42,10055.0
2024-04-19 13:05:00,10.42,10.43,10.4,10.41,13122.0,10.42,10.43,10.4,10.41,13122.0
2024-04-19 13:10:00,10.41,10.41,10.39,10.41,9257.0,10.41,10.41,10.39,10.41,9257.0
2024-04-19 13:15:00,10.4,10.41,10.39,10.41,4786.0,10.4,10.41,10.39,10.41,4786.0
2024-04-19 13:20:00,10.41,10.41,10.39,10.4,6485.0,10.41,10.41,10.39,10.4,6485.0
2024-04-19 13:25:00,10.39,10.4,10.35,10.37,16942.0,10.39,10.4,10.35,10.37,16942.0
2024-04-19 13:30:00,10.37,10.38,10.36,10.38,7385.0,10.37,10.38,10.36,10.38,7385.0
2024-04-19 13:35:00,10.38,10.39,10.36,10.36,10768.0,10.38,10.39,10.36,10.36,10768.0
2024-04-19 13:40:00,10.36,10.38,10.35,10.38,4612.0,10.36,10.38,10.35,10.38,4612.0
2024-04-19 13:45:00,10.39,10.43,10.38,10.43,48539.0,10.39,10.43,10.38,10.43,48539.0
2024-04-19 13:50:00,10.44,10.49,10.43,10.49,30210.0,10.44,10.49,10.43,10.49,30210.0
2024-04-19 13:55:00,10.49,10.5,10.45,10.47,37020.0,10.49,10.5,10.45,10.47,37020.0
2024-04-19 14:00:00,10.46,10.47,10.42,10.42,16162.0,10.46,10.47,10.42,10.42,16162.0
2024-04-19 14:05:00,10.43,10.46,10.42,10.44,38213.0,10.43,10.46,10.42,10.44,38213.0
2024-04-19 14:10:00,10.44,10.45,10.43,10.45,18439.0,10.44,10.45,10.43,10.45,18439.0
2024-04-19 14:15:00,10.44,10.45,10.42,10.44,9866.0,10.44,10.45,10.42,10.44,9866.0
2024-04-19 14:20:00,10.45,10.45,10.42,10.43,13001.0,10.45,10.45,10.42,10.43,13001.0
2024-04-19 14:25:00,10.43,10.45,10.4,10.41,19052.0,10.43,10.45,10.4,10.41,19052.0
2024-04-19 14:30:00,10.41,10.42,10.38,10.4,51535.0,10.41,10.42,10.38,10.4,51535.0
2024-04-19 14:35:00,10.4,10.4,10.36,10.36,40881.0,10.4,10.4,10.36,10.36,40881.0
2024-04-19 14:40:00,10.37,10.39,10.35,10.38,23685.0,10.37,10.39,10.35,10.38,23685.0
2024-04-19 14:45:00,10.38,10.39,10.35,10.39,21768.0,10.38,10.39,10.35,10.39,21768.0
2024-04-19 14:50:00,10.39,10.41,10.37,10.38,21019.0,10.39,10.41,10.37,10.38,21019.0
2024-04-19 14:55:00,10.38,10.41,10.38,10.38,15244.0,10.38,10.41,10.38,10.38,15244.0
2024-04-19 15:00:00,10.38,10.39,10.36,10.38,18149.0,10.38,10.39,10.36,10.38,18149.0
2024-04-19 15:05:00,10.38,10.4,10.36,10.4,9746.0,10.38,10.4,10.36,10.4,9746.0
2024-04-19 15:10:00,10.39,10.42,10.39,10.41,19410.0,10.39,10.42,10.39,10.41,19410.0
2024-04-19 15:15:00,10.41,10.43,10.4,10.42,23518.0,10.41,10.43,10.4,10.42,23518.0
2024-04-19 15:20:00,10.42,10.42,10.39,10.4,14910.0,10.42,10.42,10.39,10.4,14910.0
2024-04-19 15:25:00,10.4,10.41,10.38,10.41,14985.0,10.4,10.41,10.38,10.41,14985.0
2024-04-19 15:30:00,10.41,10.41,10.38,10.38,16385.0,10.41,10.41,10.38,10.38,16385.0
2024-04-19 15:35:00,10.39,10.39,10.36,10.37,18454.0,10.39,10.39,10.36,10.37,18454.0
2024-04-19 15:40:00,10.36,10.38,10.36,10.38,27033.0,10.36,10.38,10.36,10.38,27033.0
2024-04-19 15:45:00,10.38,10.44,10.36,10.43,52355.0,10.38,10.44,10.36,10.43,52355.0
2024-04-19 15:50:00,10.43,10.46,10.43,10.46,50440.0,10.43,10.46,10.43,10.46,50440.0
2024-04-19 15:55:00,10.46,10.47,10.41,10.41,230150.0,10.46,10.47,10.41,10.41,230150.0
2024-04-22 09:30:00,10.41,10.45,10.32,10.35,88525.0,10.41,10.45,10.32,10.35,88525.0
2024-04-22 09:35:00,10.34,10.35,10.28,10.29,31097.0,10.34,10.35,10.28,10.29,31097.0
2024-04-22 09:40:00,10.29,10.29,10.23,10.26,31833.0,10.29,10.29,10.23,10.26,31833.0
2024-04-22 09:45:00,10.25,10.26,10.18,10.2,101896.0,10.25,10.26,10.18,10.2,101896.0
2024-04-22 09:50:00,10.2,10.28,10.2,10.25,53634.0,10.2,10.28,10.2,10.25,53634.0
2024-04-22 09:55:00,10.25,10.28,10.2,10.2,75358.0,10.25,10.28,10.2,10.2,75358.0
2024-04-22 10:00:00,10.21,10.25,10.18,10.21,35317.0,10.21,10.25,10.18,10.21,35317.0
2024-04-22 10:05:00,10.21,10.21,10.16,10.17,40955.0,10.21,10.21,10.16,10.17,40955.0
2024-04-22 10:10:00,10.17,10.2,10.13,10.13,57565.0,10.17,10.2,10.13,10.13,57565.0
2024-04-22 10:15:00,10.14,10.18,10.13,10.17,25149.0,10.14,10.18,10.13,10.17,25149.0
2024-04-22 10:20:00,10.16,10.17,10.11,10.12,39477.0,10.16,10.17,10.11,10.12,39477.0
2024-04-22 10:25:00,10.12,10.18,10.12,10.15,31619.0,10.12,10.18,10.12,10.15,31619.0
2024-04-22 10:30:00,10.15,10.15,10.11,10.12,30530.0,10.15,10.15,10.11,10.12,30530.0
2024-04-22 10:35:00,10.12,10.12,10.08,10.09,52861.0,10.12,10.12,10.08,10.09,52861.0
2024-04-22 10:40:00,10.08,10.12,10.06,10.11,70356.0,10.08,10.12,10.06,10.11,70356.0
2024-04-22 10:45:00,10.11,10.17,10.1,10.16,56440.0,10.11,10.17,10.1,10.16,56440.0
2024-04-22 10:50:00,10.16,10.16,10.08,10.1,31553.0,10.16,10.16,10.08,10.1,31553.0
2024-04-22 10:55:00,10.09,10.11,10.07,10.07,13687.0,10.09,10.11,10.07,10.07,13687.0
2024-04-22 11:00:00,10.07,10.09,10.05,10.06,35569.0,10.07,10.09,10.05,10.06,35569.0
2024-04-22 11:05:00,10.07,10.07,10.01,10.04,59210.0,10.07,10.07,10.01,10.04,59210.0
2024-04-22 11:10:00,10.04,10.05,10.01,10.01,27904.0,10.04,10.05,10.01,10.01,27904.0
2024-04-22 11:15:00,10.02,10.06,10.01,10.03,40051.0,10.02,10.06,10.01,10.03,40051.0
2024-04-22 11:20:00,10.03,10.05,10.02,10.04,30187.0,10.03,10.05,10.02,10.04,30187.0
2024-04-22 11:25:00,10.04,10.08,10.03,10.07,24502.0,10.04,10.08,10.03,10.07,24502.0
2024-04-22 11:30:00,10.07,10.11,10.07,10.09,40910.0,10.07,10.11,10.07,10.09,40910.0
2024-04-22 11:35:00,10.09,10.12,10.08,10.1,22378.0,10.09,10.12,10.08,10.1,22378.0
2024-04-22 11:40:00,10.1,10.11,10.08,10.1,23732.0,10.1,10.11,10.08,10.1,23732.0
2024-04-22 11:45:00,10.1,10.17,10.09,10.16,28005.0,10.1,10.17,10.09,10.16,28005.0
2024-04-22 11:50:00,10.15,10.16,10.13,10.15,20641.0,10.15,10.16,10.13,10.15,20641.0
2024-04-22 11:55:00,10.15,10.16,10.13,10.15,13578.0,10.15,10.16,10.13,10.15,13578.0
2024-04-22 12:00:00,10.15,10.15,10.13,10.15,11029.0,10.15,10.15,10.13,10.15,11029.0
2024-04-22 12:05:00,10.16,10.16,10.12,10.14,13010.0,10.16,10.16,10.12,10.14,13010.0
2024-04-22 12:10:00,10.13,10.17,10.13,10.16,25210.0,10.13,10.17,10.13,10.16,25210.0
2024-04-22 12:15:00,10.16,10.2,10.15,10.18,55155.0,10.16,10.2,10.15,10.18,55155.0
2024-04-22 12:20:00,10.18,10.19,10.16,10.17,16679.0,10.18,10.19,10.16,10.17,16679.0
2024-04-22 12:25:00,10.17,10.19,10.16,10.18,26449.0,10.17,10.19,10.16,10.18,26449.0
2024-04-22 12:30:00,10.18,10.18,10.16,10.17,13131.0,10.18,10.18,10.16,10.17,13131.0
2024-04-22 12:35:00,10.17,10.19,10.16,10.19,11895.0,10.17,10.19,10.16,10.19,11895.0
2024-04-22 12:40:00,10.19,10.2,10.18,10.19,12213.0,10.19,10.2,10.18,10.19,12213.0
2024-04-22 12:45:00,10.2,10.21,10.19,10.21,9614.0,10.2,10.21,10.19,10.21,9614.0
2024-04-22 12:50:00,10.22,10.23,10.2,10.21,12724.0,10.22,10.23,10.2,10.21,12724.0
2024-04-22 12:55:00,10.21,10.24,10.2,10.24,20772.0,10.21,10.24,10.2,10.24,20772.0
2024-04-22 13:00:00,10.24,10.25,10.22,10.22,16278.0,10.24,10.25,10.22,10.22,16278.0
2024-04-22 13:05:00,10.23,10.24,10.2,10.21,9000.0,10.23,10.24,10.2,10.21,9000.0
2024-04-22 13:10:00,10.21,10.23,10.2,10.22,9238.0,10.21,10.23,10.2,10.22,9238.0
2024-04-22 13:15:00,10.22,10.24,10.22,10.22,7201.0,10.22,10.24,10.22,10.22,7201.0
2024-04-22 13:20:00,10.22,10.23,10.2,10.23,12872.0,10.22,10.23,10.2,10.23,12872.0
2024-04-22 13:25:00,10.23,10.27,10.23,10.25,24631.0,10.23,10.27,10.23,10.25,24631.0
2024-04-22 13:30:00,10.25,10.29,10.24,10.28,34291.0,10.25,10.29,10.24,10.28,34291.0
2024-04-22 13:35:00,10.28,10.3,10.27,10.3,14592.0,10.28,10.3,10.27,10.3,14592.0
2024-04-22 13:40:00,10.29,10.32,10.28,10.28,13430.0,10.29,10.32,10.28,10.28,13430.0
2024-04-22 13:45:00,10.29,10.32,10.28,10.31,13155.0,10.29,10.32,10.28,10.31,13155.0
2024-04-22 13:50:00,10.32,10.35,10.31,10.34,17817.0,10.32,10.35,10.31,10.34,17817.0
2024-04-22 13:55:00,10.34,10.35,10.31,10.32,11036.0,10.34,10.35,10.31,10.32,11036.0
2024-04-22 14:00:00,10.31,10.31,10.28,10.29,5868.0,10.31,10.31,10.28,10.29,5868.0
2024-04-22 14:05:00,10.29,10.3,10.26,10.26,20487.0,10.29,10.3,10.26,10.26,20487.0
2024-04-22 14:10:00,10.27,10.27,10.25,10.26,4531.0,10.27,10.27,10.25,10.26,4531.0
2024-04-22 14:15:00,10.25,10.29,10.24,10.27,25637.0,10.25,10.29,10.24,10.27,25637.0
2024-04-22 14:20:00,10.27,10.28,10.27,10.27,5997.0,10.27,10.28,10.27,10.27,5997.0
2024-04-22 14:25:00,10.27,10.27,10.23,10.24,20834.0,10.27,10.27,10.23,10.24,20834.0
2024-04-22 14:30:00,10.23,10.24,10.21,10.22,28970.0,10.23,10.24,10.21,10.22,28970.0
2024-04-22 14:35:00,10.21,10.22,10.21,10.21,9895.0,10.21,10.22,10.21,10.21,9895.0
2024-04-22 14:40:00,10.21,10.22,10.17,10.18,18754.0,10.21,10.22,10.17,10.18,18754.0
2024-04-22 14:45:00,10.18,10.19,10.15,10.18,21096.0,10.18,10.19,10.15,10.18,21096.0
2024-04-22 14:50:00,10.19,10.2,10.18,10.19,19328.0,10.19,10.2,10.18,10.19,19328.0
2024-04-22 14:55:00,10.18,10.21,10.18,10.2,20250.0,10.18,10.21,10.18,10.2,20250.0
2024-04-22 15:00:00,10.21,10.23,10.18,10.19,18023.0,10.21,10.23,10.18,10.19,18023.0
2024-04-22 15:05:00,10.18,10.2,10.17,10.17,15644.0,10.18,10.2,10.17,10.17,15644.0
2024-04-22 15:10:00,10.17,10.19,10.15,10.19,10637.0,10.17,10.19,10.15,10.19,10637.0
2024-04-22 15:15:00,10.19,10.19,10.17,10.17,9114.0,10.19,10.19,10.17,10.17,9114.0
2024-04-22 15:20:00,10.16,10.17,10.12,10.13,37495.0,10.16,10.17,10.12,10.13,37495.0
2024-04-22 15:25:00,10.13,10.13,10.1,10.11,38214.0,10.13,10.13,10.1,10.11,38214.0
2024-04-22 15:30:00,10.12,10.12,10.06,10.06,95873.0,10.12,10.12,10.06,10.06,95873.0
2024-04-22 15:35:00,10.07,10.09,10.05,10.09,60192.0,10.07,10.09,10.05,10.09,60192.0
2024-04-22 15:40:00,10.09,10.11,10.07,10.08,39783.0,10.09,10.11,10.07,10.08,39783.0
2024-04-22 15:45:00,10.07,10.1,10.06,10.06,46913.0,10.07,10.1,10.06,10.06,46913.0
2024-04-22 15:50:00,10.06,10.08,10.04,10.05,79081.0,10.06,10.08,10.04,10.05,79081.0
2024-04-22 15:55:00,10.05,10.06,10.01,10.01,233185.0,10.05,10.06,10.01,10.01,233185.0
2024-04-23 09:30:00,10.05,10.15,10.01,10.07,100168.0,10.05,10.15,10.01,10.07,100168.0
2024-04-23 09:35:00,10.05,10.07,10.01,10.06,83545.0,10.05,10.07,10.01,10.06,83545.0
2024-04-23 09:40:00,10.06,10.12,10.06,10.09,51369.0,10.06,10.12,10.06,10.09,51369.0
2024-04-23 09:45:00,10.1,10.2,10.1,10.17,54769.0,10.1,10.2,10.1,10.17,54769.0
2024-04-23 09:50:00,10.17,10.24,10.16,10.23,43834.0,10.17,10.24,10.16,10.23,43834.0
2024-04-23 09:55:00,10.24,10.27,10.23,10.27,28763.0,10.24,10.27,10.23,10.27,28763.0
2024-04-23 10:00:00,10.28,10.28,10.23,10.25,28401.0,10.28,10.28,10.23,10.25,28401.0
2024-04-23 10:05:00,10.25,10.25,10.17,10.17,53228.0,10.25,10.25,10.17,10.17,53228.0
2024-04-23 10:10:00,10.16,10.22,10.15,10.2,30519.0,10.16,10.22,10.15,10.2,30519.0
2024-04-23 10:15:00,10.2,10.23,10.19,10.21,21448.0,10.2,10.23,10.19,10.21,21448.0
2024-04-23 10:20:00,10.22,10.23,10.19,10.2,15777.0,10.22,10.23,10.19,10.2,15777.0
2024-04-23 10:25:00,10.19,10.19,10.12,10.17,26660.0,10.19,10.19,10.12,10.17,26660.0
2024-04-23 10:30:00,10.17,10.17,10.12,10.14,25621.0,10.17,10.17,10.12,10.14,25621.0
2024-04-23 10:35:00,10.14,10.15,10.13,10.13,12147.0,10.14,10.15,10.13,10.13,12147.0
2024-04-23 10:40:00,10.13,10.13,10.11,10.13,19465.0,10.13,10.13,10.11,10.13,19465.0
2024-04-23 10:45:00,10.13,10.18,10.1,10.13,59780.0,10.13,10.18,10.1,10.13,59780.0
2024-04-23 10:50:00,10.12,10.13,10.08,10.09,35950.0,10.12,10.13,10.08,10.09,35950.0
2024-04-23 10:55:00,10.09,10.13,10.07,10.11,16574.0,10.09,10.13,10.07,10.11,16574.0
2024-04-23 11:00:00,10.1,10.11,10.07,10.11,14848.0,10.1,10.11,10.07,10.11,14848.0
2024-04-23 11:05:00,10.11,10.13,10.09,10.13,17055.0,10.11,10.13,10.09,10.13,17055.0
2024-04-23 11:10:00,10.14,10.14,10.12,10.13,9462.0,10.14,10.14,10.12,10.13,9462.0
2024-04-23 11:15:00,10.12,10.16,10.12,10.13,17000.0,10.12,10.16,10.12,10.13,17000.0
2024-04-23 11:20:00,10.13,10.16,10.13,10.16,13897.0,10.13,10.16,10.13,10.16,13897.0
2024-04-23 11:25:00,10.16,10.16,10.14,10.14,12409.0,10.16,10.16,10.14,10.14,12409.0
2024-04-23 11:30:00,10.15,10.15,10.13,10.13,6568.0,10.15,10.15,10.13,10.13,6568.0
2024-04-23 11:35:00,10.13,10.14,10.11,10.13,24357.0,10.13,10.14,10.11,10.13,24357.0
2024-04-23 11:40:00,10.13,10.13,10.12,10.13,3741.0,10.13,10.13,10.12,10.13,3741.0
2024-04-23 11:45:00,10.13,10.15,10.12,10.15,6973.0,10.13,10.15,10.12,10.15,6973.0
2024-04-23 11:50:00,10.15,10.15,10.13,10.15,22443.0,10.15,10.15,10.13,10.15,22443.0
2024-04-23 11:55:00,10.14,10.17,10.12,10.12,26604.0,10.14,10.17,10.12,10.12,26604.0
2024-04-23 12:00:00,10.12,10.17,10.12,10.16,10340.0,10.12,10.17,10.12,10.16,10340.0
2024-04-23 12:05:00,10.17,10.2,10.16,10.2,14046.0,10.17,10.2,10.16,10.2,14046.0
2024-04-23 12:10:00,10.19,10.2,10.18,10.19,6735.0,10.19,10.2,10.18,10.19,6735.0
2024-04-23 12:15:00,10.18,10.21,10.18,10.18,21189.0,10.18,10.21,10.18,10.18,21189.0
2024-04-23 12:20:00,10.18,10.21,10.18,10.21,10739.0,10.18,10.21,10.18,10.21,10739.0
2024-04-23 12:25:00,10.21,10.24,10.2,10.22,12938.0,10.21,10.24,10.2,10.22,12938.0
2024-04-23 12:30:00,10.21,10.23,10.21,10.21,12315.0,10.21,10.23,10.21,10.21,12315.0
2024-04-23 12:35:00,10.21,10.22,10.19,10.2,14935.0,10.21,10.22,10.19,10.2,14935.0
2024-04-23 12:40:00,10.21,10.23,10.2,10.23,8188.0,10.21,10.23,10.2,10.23,8188.0
2024-04-23 12:45:00,10.23,10.24,10.22,10.23,6736.0,10.23,10.24,10.22,10.23,6736.0
2024-04-23 12:50:00,10.23,10.23,10.21,10.21,13522.0,10.23,10.23,10.21,10.21,13522.0
2024-04-23 12:55:00,10.21,10.21,10.18,10.18,11457.0,10.21,10.21,10.18,10.18,11457.0
2024-04-23 13:00:00,10.18,10.19,10.15,10.19,41618.0,10.18,10.19,10.15,10.19,41618.0
2024-04-23 13:05:00,10.18,10.19,10.16,10.16,11528.0,10.18,10.19,10.16,10.16,11528.0
2024-04-23 13:10:00,10.16,10.17,10.16,10.16,8314.0,10.16,10.17,10.16,10.16,8314.0
2024-04-23 13:15:00,10.16,10.2,10.16,10.19,20853.0,10.16,10.2,10.16,10.19,20853.0
2024-04-23 13:20:00,10.19,10.19,10.16,10.17,18442.0,10.19,10.19,10.16,10.17,18442.0
2024-04-23 13:25:00,10.18,10.18,10.16,10.17,7325.0,10.18,10.18,10.16,10.17,7325.0
2024-04-23 13:30:00,10.17,10.17,10.15,10.16,10748.0,10.17,10.17,10.15,10.16,10748.0
2024-04-23 13:35:00,10.15,10.16,10.15,10.15,6881.0,10.15,10.16,10.15,10.15,6881.0
2024-04-23 13:40:00,10.15,10.16,10.14,10.16,17752.0,10.15,10.16,10.14,10.16,17752.0
2024-04-23 13:45:00,10.15,10.17,10.15,10.16,16670.0,10.15,10.17,10.15,10.16,16670.0
2024-04-23 13:50:00,10.16,10.16,10.14,10.15,4735.0,10.16,10.16,10.14,10.15,4735.0
2024-04-23 13:55:00,10.15,10.15,10.14,10.14,3247.0,10.15,10.15,10.14,10.14,3247.0
2024-04-23 14:00:00,10.14,10.15,10.13,10.14,19553.0,10.14,10.15,10.13,10.14,19553.0
2024-04-23 14:05:00,10.14,10.16,10.14,10.14,25372.0,10.14,10.16,10.14,10.14,25372.0
2024-04-23 14:10:00,10.14,10.15,10.13,10.14,17156.0,10.14,10.15,10.13,10.14,17156.0
2024-04-23 14:15:00,10.15,10.16,10.14,10.15,17219.0,10.15,10.16,10.14,10.15,17219.0
2024-04-23 14:20:00,10.15,10.21,10.14,10.19,24406.0,10.15,10.21,10.14,10.19,24406.0
2024-04-23 14:25:00,10.19,10.19,10.17,10.17,5374.0,10.19,10.19,10.17,10.17,5374.0
2024-04-23 14:30:00,10.17,10.23,10.17,10.23,19460.0,10.17,10.23,10.17,10.23,19460.0
2024-04-23 14:35:00,10.23,10.24,10.22,10.22,20289.0,10.23,10.24,10.22,10.22,20289.0
2024-04-23 14:40:00,10.22,10.24,10.21,10.21,16879.0,10.22,10.24,10.21,10.21,16879.0
2024-04-23 14:45:00,10.21,10.22,10.2,10.21,9858.0,10.21,10.22,10.2,10.21,9858.0
2024-04-23 14:50:00,10.2,10.21,10.19,10.21,23746.0,10.2,10.21,10.19,10.21,23746.0
2024-04-23 14:55:00,10.21,10.23,10.2,10.22,13066.0,10.21,10.23,10.2,10.22,13066.0
2024-04-23 15:00:00,10.22,10.23,10.21,10.21,10806.0,10.22,10.23,10.21,10.21,10806.0
2024-04-23 15:05:00,10.21,10.22,10.2,10.22,17645.0,10.21,10.22,10.2,10.22,17645.0
2024-04-23 15:10:00,10.22,10.23,10.21,10.22,17841.0,10.22,10.23,10.21,10.22,17841.0
2024-04-23 15:15:00,10.22,10.25,10.22,10.24,25878.0,10.22,10.25,10.22,10.24,25878.0
2024-04-23 15:20:00,10.24,10.26,10.23,10.25,21653.0,10.24,10.26,10.23,10.25,21653.0
2024-04-23 15:25:00,10.25,10.25,10.17,10.17,68236.0,10.25,10.25,10.17,10.17,68236.0
2024-04-23 15:30:00,10.17,10.17,10.11,10.14,61026.0,10.17,10.17,10.11,10.14,61026.0
2024-04-23 15:35:00,10.14,10.15,10.14,10.15,21753.0,10.14,10.15,10.14,10.15,21753.0
2024-04-23 15:40:00,10.15,10.15,10.13,10.15,32793.0,10.15,10.15,10.13,10.15,32793.0
2024-04-23 15:45:00,10.15,10.18,10.14,10.18,37974.0,10.15,10.18,10.14,10.18,37974.0
2024-04-23 15:50:00,10.17,10.18,10.14,10.16,56856.0,10.17,10.18,10.14,10.16,56856.0
2024-04-23 15:55:00,10.15,10.18,10.13,10.17,205773.0,10.15,10.18,10.13,10.17,205773.0
2024-04-24 09:30:00,10.16,10.24,10.16,10.18,90127.0,10.16,10.24,10.16,10.18,90127.0
2024-04-24 09:35:00,10.2,10.21,10.16,10.17,31876.0,10.2,10.21,10.16,10.17,31876.0
2024-04-24 09:40:00,10.17,10.21,10.16,10.19,37754.0,10.17,10.21,10.16,10.19,37754.0
2024-04-24 09:45:00,10.18,10.24,10.17,10.24,26184.0,10.18,10.24,10.17,10.24,26184.0
2024-04-24 09:50:00,10.24,10.32,10.23,10.29,85318.0,10.24,10.32,10.23,10.29,85318.0
2024-04-24 09:55:00,10.28,10.29,10.2,10.25,31225.0,10.28,10.29,10.2,10.25,31225.0
2024-04-24 10:00:00,10.24,10.25,10.21,10.22,9653.0,10.24,10.25,10.21,10.22,9653.0
2024-04-24 10:05:00,10.22,10.3,10.22,10.29,19516.0,10.22,10.3,10.22,10.29,19516.0
2024-04-24 10:10:00,10.28,10.32,10.28,10.29,20370.0,10.28,10.32,10.28,10.29,20370.0
2024-04-24 10:15:00,10.3,10.33,10.26,10.3,68769.0,10.3,10.33,10.26,10.3,68769.0
2024-04-24 10:20:00,10.31,10.33,10.29,10.32,16529.0,10.31,10.33,10.29,10.32,16529.0
2024-04-24 10:25:00,10.33,10.39,10.32,10.38,30826.0,10.33,10.39,10.32,10.38,30826.0
2024-04-24 10:30:00,10.39,10.41,10.33,10.36,53368.0,10.39,10.41,10.33,10.36,53368.0
2024-04-24 10:35:00,10.36,10.38,10.34,10.36,30892.0,10.36,10.38,10.34,10.36,30892.0
2024-04-24 10:40:00,10.36,10.43,10.35,10.39,99547.0,10.36,10.43,10.35,10.39,99547.0
2024-04-24 10:45:00,10.38,10.42,10.35,10.4,94118.0,10.38,10.42,10.35,10.4,94118.0
2024-04-24 10:50:00,10.4,10.47,10.35,10.43,128702.0,10.4,10.47,10.35,10.43,128702.0
2024-04-24 10:55:00,10.44,10.5,10.43,10.47,42113.0,10.44,10.5,10.43,10.47,42113.0
2024-04-24 11:00:00,10.48,10.55,10.45,10.47,89634.0,10.48,10.55,10.45,10.47,89634.0
2024-04-24 11:05:00,10.47,10.5,10.43,10.45,41807.0,10.47,10.5,10.43,10.45,41807.0
2024-04-24 11:10:00,10.45,10.47,10.41,10.43,22509.0,10.45,10.47,10.41,10.43,22509.0
2024-04-24 11:15:00,10.43,10.46,10.4,10.43,25982.0,10.43,10.46,10.4,10.43,25982.0
2024-04-24 11:20:00,10.44,10.45,10.4,10.41,36082.0,10.44,10.45,10.4,10.41,36082.0
2024-04-24 11:25:00,10.4,10.52,10.4,10.5,113135.0,10.4,10.52,10.4,10.5,113135.0
2024-04-24 11:30:00,10.49,10.5,10.46,10.47,43103.0,10.49,10.5,10.46,10.47,43103.0
2024-04-24 11:35:00,10.47,10.5,10.46,10.49,31539.0,10.47,10.5,10.46,10.49,31539.0
2024-04-24 11:40:00,10.5,10.51,10.45,10.45,42088.0,10.5,10.51,10.45,10.45,42088.0
2024-04-24 11:45:00,10.45,10.46,10.43,10.44,17023.0,10.45,10.46,10.43,10.44,17023.0
2024-04-24 11:50:00,10.44,10.45,10.42,10.44,23010.0,10.44,10.45,10.42,10.44,23010.0
2024-04-24 11:55:00,10.44,10.6,10.43,10.6,106526.0,10.44,10.6,10.43,10.6,106526.0
2024-04-24 12:00:00,10.59,10.62,10.54,10.58,79454.0,10.59,10.62,10.54,10.58,79454.0
2024-04-24 12:05:00,10.58,10.61,10.54,10.56,48794.0,10.58,10.61,10.54,10.56,48794.0
2024-04-24 12:10:00,10.56,10.62,10.56,10.6,28697.0,10.56,10.62,10.56,10.6,28697.0
2024-04-24 12:15:00,10.6,10.61,10.56,10.6,23204.0,10.6,10.61,10.56,10.6,23204.0
2024-04-24 12:20:00,10.61,10.64,10.58,10.63,75491.0,10.61,10.64,10.58,10.63,75491.0
2024-04-24 12:25:00,10.63,10.63,10.59,10.61,19872.0,10.63,10.63,10.59,10.61,19872.0
2024-04-24 12:30:00,10.6,10.6,10.54,10.54,34777.0,10.6,10.6,10.54,10.54,34777.0
2024-04-24 12:35:00,10.55,10.58,10.52,10.56,38627.0,10.55,10.58,10.52,10.56,38627.0
2024-04-24 12:40:00,10.57,10.59,10.55,10.59,10923.0,10.57,10.59,10.55,10.59,10923.0
2024-04-24 12:45:00,10.59,10.59,10.57,10.57,6802.0,10.59,10.59,10.57,10.57,6802.0
2024-04-24 12:50:00,10.57,10.59,10.51,10.57,48960.0,10.57,10.59,10.51,10.57,48960.0
2024-04-24 12:55:00,10.57,10.6,10.55,10.58,56008.0,10.57,10.6,10.55,10.58,56008.0
2024-04-24 13:00:00,10.57,10.62,10.56,10.62,33418.0,10.57,10.62,10.56,10.62,33418.0
2024-04-24 13:05:00,10.62,10.62,10.57,10.59,20080.0,10.62,10.62,10.57,10.59,20080.0
2024-04-24 13:10:00,10.59,10.6,10.57,10.58,20021.0,10.59,10.6,10.57,10.58,20021.0
2024-04-24 13:15:00,10.58,10.6,10.56,10.6,33562.0,10.58,10.6,10.56,10.6,33562.0
2024-04-24 13:20:00,10.6,10.6,10.56,10.58,35661.0,10.6,10.6,10.56,10.58,35661.0
2024-04-24 13:25:00,10.57,10.57,10.55,10.55,10434.0,10.57,10.57,10.55,10.55,10434.0
2024-04-24 13:30:00,10.55,10.57,10.53,10.55,28898.0,10.55,10.57,10.53,10.55,28898.0
2024-04-24 13:35:00,10.56,10.56,10.53,10.55,17569.0,10.56,10.56,10.53,10.55,17569.0
2024-04-24 13:40:00,10.55,10.57,10.52,10.53,17226.0,10.55,10.57,10.52,10.53,17226.0
2024-04-24 13:45:00,10.52,10.54,10.51,10.52,10182.0,10.52,10.54,10.51,10.52,10182.0
2024-04-24 13:50:00,10.52,10.52,10.48,10.49,27547.0,10.52,10.52,10.48,10.49,27547.0
2024-04-24 13:55:00,10.5,10.5,10.49,10.5,5848.0,10.5,10.5,10.49,10.5,5848.0
2024-04-24 14:00:00,10.5,10.54,10.48,10.53,24759.0,10.5,10.54,10.48,10.53,24759.0
2024-04-24 14:05:00,10.53,10.53,10.47,10.5,26825.0,10.53,10.53,10.47,10.5,26825.0
2024-04-24 14:10:00,10.5,10.5,10.48,10.48,11766.0,10.5,10.5,10.48,10.48,11766.0
2024-04-24 14:15:00,10.47,10.5,10.46,10.5,16476.0,10.47,10.5,10.46,10.5,16476.0
2024-04-24 14:20:00,10.5,10.5,10.48,10.5,12181.0,10.5,10.5,10.48,10.5,12181.0
2024-04-24 14:25:00,10.49,10.49,10.45,10.47,26977.0,10.49,10.49,10.45,10.47,26977.0
2024-04-24 14:30:00,10.47,10.48,10.45,10.47,11581.0,10.47,10.48,10.45,10.47,11581.0
2024-04-24 14:35:00,10.47,10.51,10.46,10.51,13016.0,10.47,10.51,10.46,10.51,13016.0
2024-04-24 14:40:00,10.51,10.51,10.45,10.46,26258.0,10.51,10.51,10.45,10.46,26258.0
2024-04-24 14:45:00,10.46,10.47,10.41,10.42,28932.0,10.46,10.47,10.41,10.42,28932.0
2024-04-24 14:50:00,10.42,10.45,10.4,10.44,36729.0,10.42,10.45,10.4,10.44,36729.0
2024-04-24 14:55:00,10.45,10.46,10.44,10.45,16718.0,10.45,10.46,10.44,10.45,16718.0
2024-04-24 15:00:00,10.45,10.45,10.43,10.44,28909.0,10.45,10.45,10.43,10.44,28909.0
2024-04-24 15:05:00,10.44,10.68,10.43,10.65,309402.0,10.44,10.68,10.43,10.65,309402.0
2024-04-24 15:10:00,10.66,10.66,10.6,10.62,86174.0,10.66,10.66,10.6,10.62,86174.0
2024-04-24 15:15:00,10.62,10.67,10.61,10.63,64663.0,10.62,10.67,10.61,10.63,64663.0
2024-04-24 15:20:00,10.64,10.65,10.6,10.61,84860.0,10.64,10.65,10.6,10.61,84860.0
2024-04-24 15:25:00,10.61,10.64,10.6,10.63,55009.0,10.61,10.64,10.6,10.63,55009.0
2024-04-24 15:30:00,10.63,10.7,10.62,10.7,57897.0,10.63,10.7,10.62,10.7,57897.0
2024-04-24 15:35:00,10.69,10.83,10.69,10.79,149045.0,10.69,10.83,10.69,10.79,149045.0
2024-04-24 15:40:00,10.79,10.87,10.77,10.87,133879.0,10.79,10.87,10.77,10.87,133879.0
2024-04-24 15:45:00,10.86,10.87,10.79,10.86,132249.0,10.86,10.87,10.79,10.86,132249.0
2024-04-24 15:50:00,10.86,10.94,10.82,10.94,163256.0,10.86,10.94,10.82,10.94,163256.0
2024-04-24 15:55:00,10.94,10.94,10.9,10.93,335068.0,10.94,10.94,10.9,10.93,335068.0
2024-04-25 09:30:00,10.7,10.79,10.55,10.55,136759.0,10.7,10.79,10.55,10.55,136759.0
2024-04-25 09:35:00,10.55,10.6,10.47,10.6,73747.0,10.55,10.6,10.47,10.6,73747.0
2024-04-25 09:40:00,10.6,10.68,10.55,10.61,41676.0,10.6,10.68,10.55,10.61,41676.0
2024-04-25 09:45:00,10.61,10.65,10.54,10.57,56139.0,10.61,10.65,10.54,10.57,56139.0
2024-04-25 09:50:00,10.58,10.63,10.56,10.62,28317.0,10.58,10.63,10.56,10.62,28317.0
2024-04-25 09:55:00,10.62,10.67,10.6,10.6,35815.0,10.62,10.67,10.6,10.6,35815.0
2024-04-25 10:00:00,10.6,10.61,10.51,10.52,45450.0,10.6,10.61,10.51,10.52,45450.0
2024-04-25 10:05:00,10.52,10.56,10.51,10.53,24578.0,10.52,10.56,10.51,10.53,24578.0
2024-04-25 10:10:00,10.54,10.56,10.52,10.54,20350.0,10.54,10.56,10.52,10.54,20350.0
2024-04-25 10:15:00,10.54,10.59,10.54,10.58,33392.0,10.54,10.59,10.54,10.58,33392.0
2024-04-25 10:20:00,10.58,10.59,10.49,10.51,64528.0,10.58,10.59,10.49,10.51,64528.0
2024-04-25 10:25:00,10.51,10.59,10.5,10.54,20529.0,10.51,10.59,10.5,10.54,20529.0
2024-04-25 10:30:00,10.55,10.58,10.53,10.57,49589.0,10.55,10.58,10.53,10.57,49589.0
2024-04-25 10:35:00,10.57,10.58,10.56,10.57,11320.0,10.57,10.58,10.56,10.57,11320.0
2024-04-25 10:40:00,10.57,10.58,10.51,10.51,28105.0,10.57,10.58,10.51,10.51,28105.0
2024-04-25 10:45:00,10.51,10.61,10.51,10.57,59206.0,10.51,10.61,10.51,10.57,59206.0
2024-04-25 10:50:00,10.57,10.61,10.54,10.6,59731.0,10.57,10.61,10.54,10.6,59731.0
2024-04-25 10:55:00,10.61,10.76,10.58,10.74,99301.0,10.61,10.76,10.58,10.74,99301.0
2024-04-25 11:00:00,10.75,10.84,10.74,10.8,81260.0,10.75,10.84,10.74,10.8,81260.0
2024-04-25 11:05:00,10.81,10.81,10.74,10.78,47259.0,10.81,10.81,10.74,10.78,47259.0
2024-04-25 11:10:00,10.78,10.88,10.77,10.84,44169.0,10.78,10.88,10.77,10.84,44169.0
2024-04-25 11:15:00,10.84,10.89,10.8,10.85,116927.0,10.84,10.89,10.8,10.85,116927.0
2024-04-25 11:20:00,10.85,10.93,10.8,10.83,146188.0,10.85,10.93,10.8,10.83,146188.0
2024-04-25 11:25:00,10.82,10.84,10.79,10.8,42342.0,10.82,10.84,10.79,10.8,42342.0
2024-04-25 11:30:00,10.8,10.87,10.78,10.87,72711.0,10.8,10.87,10.78,10.87,72711.0
2024-04-25 11:35:00,10.86,10.98,10.84,10.95,134607.0,10.86,10.98,10.84,10.95,134607.0
2024-04-25 11:40:00,10.95,11.07,10.92,11.04,148086.0,10.95,11.07,10.92,11.04,148086.0
2024-04-25 11:45:00,11.05,11.07,10.96,10.96,51583.0,11.05,11.07,10.96,10.96,51583.0
2024-04-25 11:50:00,10.96,10.97,10.88,10.9,47354.0,10.96,10.97,10.88,10.9,47354.0
2024-04-25 11:55:00,10.89,10.92,10.87,10.91,21216.0,10.89,10.92,10.87,10.91,21216.0
2024-04-25 12:00:00,10.92,10.93,10.86,10.87,30966.0,10.92,10.93,10.86,10.87,30966.0
2024-04-25 12:05:00,10.88,10.89,10.8,10.8,24582.0,10.88,10.89,10.8,10.8,24582.0
2024-04-25 12:10:00,10.8,10.83,10.79,10.82,21055.0,10.8,10.83,10.79,10.82,21055.0
2024-04-25 12:15:00,10.81,10.83,10.8,10.82,12480.0,10.81,10.83,10.8,10.82,12480.0
2024-04-25 12:20:00,10.82,10.83,10.8,10.8,6063.0,10.82,10.83,10.8,10.8,6063.0
2024-04-25 12:25:00,10.8,10.84,10.8,10.84,27785.0,10.8,10.84,10.8,10.84,27785.0
2024-04-25 12:30:00,10.83,10.88,10.83,10.86,17153.0,10.83,10.88,10.83,10.86,17153.0
2024-04-25 12:35:00,10.86,10.88,10.82,10.82,17606.0,10.86,10.88,10.82,10.82,17606.0
2024-04-25 12:40:00,10.82,10.83,10.8,10.82,7710.0,10.82,10.83,10.8,10.82,7710.0
2024-04-25 12:45:00,10.82,10.85,10.81,10.85,20740.0,10.82,10.85,10.81,10.85,20740.0
2024-04-25 12:50:00,10.85,10.88,10.84,10.87,16022.0,10.85,10.88,10.84,10.87,16022.0
2024-04-25 12:55:00,10.87,10.89,10.85,10.85,14764.0,10.87,10.89,10.85,10.85,14764.0
2024-04-25 13:00:00,10.85,10.9,10.83,10.86,64846.0,10.85,10.9,10.83,10.86,64846.0
2024-04-25 13:05:00,10.86,10.93,10.84,10.92,54805.0,10.86,10.93,10.84,10.92,54805.0
2024-04-25 13:10:00,10.92,10.98,10.9,10.95,99514.0,10.92,10.98,10.9,10.95,99514.0
2024-04-25 13:15:00,10.96,10.97,10.91,10.96,45599.0,10.96,10.97,10.91,10.96,45599.0
2024-04-25 13:20:00,10.95,10.98,10.87,10.88,39921.0,10.95,10.98,10.87,10.88,39921.0
2024-04-25 13:25:00,10.88,10.88,10.84,10.86,51626.0,10.88,10.88,10.84,10.86,51626.0
2024-04-25 13:30:00,10.87,10.89,10.86,10.88,28285.0,10.87,10.89,10.86,10.88,28285.0
2024-04-25 13:35:00,10.87,10.96,10.87,10.96,67732.0,10.87,10.96,10.87,10.96,67732.0
2024-04-25 13:40:00,10.96,11.0,10.94,10.97,48774.0,10.96,11.0,10.94,10.97,48774.0
2024-04-25 13:45:00,10.97,11.0,10.97,10.99,26025.0,10.97,11.0,10.97,10.99,26025.0
2024-04-25 13:50:00,11.0,11.03,10.99,11.01,78892.0,11.0,11.03,10.99,11.01,78892.0
2024-04-25 13:55:00,11.01,11.01,10.93,10.94,29102.0,11.01,11.01,10.93,10.94,29102.0
2024-04-25 14:00:00,10.95,10.95,10.9,10.91,17083.0,10.95,10.95,10.9,10.91,17083.0
2024-04-25 14:05:00,10.92,10.92,10.88,10.91,27788.0,10.92,10.92,10.88,10.91,27788.0
2024-04-25 14:10:00,10.91,10.92,10.9,10.91,12411.0,10.91,10.92,10.9,10.91,12411.0
2024-04-25 14:15:00,10.91,10.93,10.91,10.93,7316.0,10.91,10.93,10.91,10.93,7316.0
2024-04-25 14:20:00,10.92,10.93,10.89,10.92,16574.0,10.92,10.93,10.89,10.92,16574.0
2024-04-25 14:25:00,10.91,11.05,10.91,11.0,117527.0,10.91,11.05,10.91,11.0,117527.0
2024-04-25 14:30:00,11.01,11.03,10.99,11.01,48074.0,11.01,11.03,10.99,11.01,48074.0
2024-04-25 14:35:00,11.03,11.04,10.99,11.03,41922.0,11.03,11.04,10.99,11.03,41922.0
2024-04-25 14:40:00,11.04,11.06,11.01,11.06,21978.0,11.04,11.06,11.01,11.06,21978.0
2024-04-25 14:45:00,11.07,11.08,11.05,11.08,43780.0,11.07,11.08,11.05,11.08,43780.0
2024-04-25 14:50:00,11.08,11.11,11.08,11.08,53567.0,11.08,11.11,11.08,11.08,53567.0
2024-04-25 14:55:00,11.09,11.13,11.07,11.1,40157.0,11.09,11.13,11.07,11.1,40157.0
2024-04-25 15:00:00,11.1,11.11,11.01,11.05,59057.0,11.1,11.11,11.01,11.05,59057.0
2024-04-25 15:05:00,11.06,11.06,11.01,11.03,39208.0,11.06,11.06,11.01,11.03,39208.0
2024-04-25 15:10:00,11.02,11.06,11.02,11.04,18649.0,11.02,11.06,11.02,11.04,18649.0
2024-04-25 15:15:00,11.04,11.14,11.04,11.13,50232.0,11.04,11.14,11.04,11.13,50232.0
2024-04-25 15:20:00,11.14,11.17,11.13,11.15,33613.0,11.14,11.17,11.13,11.15,33613.0
2024-04-25 15:25:00,11.15,11.15,11.12,11.13,14326.0,11.15,11.15,11.12,11.13,14326.0
2024-04-25 15:30:00,11.13,11.18,11.12,11.18,114158.0,11.13,11.18,11.12,11.18,114158.0
2024-04-25 15:35:00,11.18,11.21,11.16,11.21,80767.0,11.18,11.21,11.16,11.21,80767.0
2024-04-25 15:40:00,11.21,11.21,11.14,11.14,103359.0,11.21,11.21,11.14,11.14,103359.0
2024-04-25 15:45:00,11.14,11.16,11.09,11.13,119131.0,11.14,11.16,11.09,11.13,119131.0
2024-04-25 15:50:00,11.13,11.2,11.13,11.2,105680.0,11.13,11.2,11.13,11.2,105680.0
2024-04-25 15:55:00,11.2,11.21,11.15,11.21,215989.0,11.2,11.21,11.15,11.21,215989.0
2024-04-26 09:30:00,11.18,11.23,11.0,11.05,87276.0,11.18,11.23,11.0,11.05,87276.0
2024-04-26 09:35:00,11.04,11.23,11.03,11.23,44999.0,11.04,11.23,11.03,11.23,44999.0
2024-04-26 09:40:00,11.22,11.3,11.18,11.27,49685.0,11.22,11.3,11.18,11.27,49685.0
2024-04-26 09:45:00,11.28,11.34,11.27,11.34,46532.0,11.28,11.34,11.27,11.34,46532.0
2024-04-26 09:50:00,11.35,11.39,11.33,11.38,35515.0,11.35,11.39,11.33,11.38,35515.0
2024-04-26 09:55:00,11.39,11.47,11.37,11.37,80090.0,11.39,11.47,11.37,11.37,80090.0
2024-04-26 10:00:00,11.38,11.4,11.3,11.3,70830.0,11.38,11.4,11.3,11.3,70830.0
2024-04-26 10:05:00,11.31,11.32,11.23,11.28,50970.0,11.31,11.32,11.23,11.28,50970.0
2024-04-26 10:10:00,11.28,11.35,11.28,11.33,45149.0,11.28,11.35,11.28,11.33,45149.0
2024-04-26 10:15:00,11.33,11.41,11.31,11.41,49392.0,11.33,11.41,11.31,11.41,49392.0
2024-04-26 10:20:00,11.41,11.43,11.38,11.42,31645.0,11.41,11.43,11.38,11.42,31645.0
2024-04-26 10:25:00,11.42,11.46,11.41,11.45,35191.0,11.42,11.46,11.41,11.45,35191.0
2024-04-26 10:30:00,11.45,11.5,11.43,11.46,51769.0,11.45,11.5,11.43,11.46,51769.0
2024-04-26 10:35:00,11.45,11.49,11.44,11.46,21685.0,11.45,11.49,11.44,11.46,21685.0
2024-04-26 10:40:00,11.46,11.47,11.43,11.44,17884.0,11.46,11.47,11.43,11.44,17884.0
2024-04-26 10:45:00,11.45,11.51,11.43,11.47,79436.0,11.45,11.51,11.43,11.47,79436.0
2024-04-26 10:50:00,11.48,11.48,11.44,11.45,31579.0,11.48,11.48,11.44,11.45,31579.0
2024-04-26 10:55:00,11.46,11.48,11.44,11.47,30383.0,11.46,11.48,11.44,11.47,30383.0
2024-04-26 11:00:00,11.48,11.57,11.47,11.54,71204.0,11.48,11.57,11.47,11.54,71204.0
2024-04-26 11:05:00,11.54,11.64,11.54,11.63,135767.0,11.54,11.64,11.54,11.63,135767.0
2024-04-26 11:10:00,11.64,11.67,11.6,11.67,139657.0,11.64,11.67,11.6,11.67,139657.0
2024-04-26 11:15:00,11.67,11.74,11.65,11.7,63441.0,11.67,11.74,11.65,11.7,63441.0
2024-04-26 11:20:00,11.7,11.74,11.69,11.74,45447.0,11.7,11.74,11.69,11.74,45447.0
2024-04-26 11:25:00,11.74,11.78,11.73,11.77,62562.0,11.74,11.78,11.73,11.77,62562.0
2024-04-26 11:30:00,11.76,11.79,11.73,11.76,88130.0,11.76,11.79,11.73,11.76,88130.0
2024-04-26 11:35:00,11.75,11.78,11.58,11.62,137233.0,11.75,11.78,11.58,11.62,137233.0
2024-04-26 11:40:00,11.62,11.65,11.57,11.65,79084.0,11.62,11.65,11.57,11.65,79084.0
2024-04-26 11:45:00,11.64,11.75,11.64,11.75,118552.0,11.64,11.75,11.64,11.75,118552.0
2024-04-26 11:50:00,11.74,11.85,11.73,11.83,136071.0,11.74,11.85,11.73,11.83,136071.0
2024-04-26 11:55:00,11.83,11.89,11.82,11.88,164095.0,11.83,11.89,11.82,11.88,164095.0
2024-04-26 12:00:00,11.88,11.94,11.79,11.92,131597.0,11.88,11.94,11.79,11.92,131597.0
2024-04-26 12:05:00,11.91,12.0,11.88,11.99,143434.0,11.91,12.0,11.88,11.99,143434.0
2024-04-26 12:10:00,11.99,12.08,11.97,12.07,206065.0,11.99,12.08,11.97,12.07,206065.0
2024-04-26 12:15:00,12.08,12.09,12.01,12.02,154967.0,12.08,12.09,12.01,12.02,154967.0
2024-04-26 12:20:00,12.02,12.09,11.97,12.07,170592.0,12.02,12.09,11.97,12.07,170592.0
2024-04-26 12:25:00,12.07,12.17,12.04,12.13,187776.0,12.07,12.17,12.04,12.13,187776.0
2024-04-26 12:30:00,12.13,12.17,12.02,12.15,256992.0,12.13,12.17,12.02,12.15,256992.0
2024-04-26 12:35:00,12.15,12.19,12.13,12.14,105644.0,12.15,12.19,12.13,12.14,105644.0
2024-04-26 12:40:00,12.14,12.16,11.97,11.97,134173.0,12.14,12.16,11.97,11.97,134173.0
2024-04-26 12:45:00,11.98,11.98,11.89,11.96,106410.0,11.98,11.98,11.89,11.96,106410.0
2024-04-26 12:50:00,11.96,11.96,11.89,11.91,61010.0,11.96,11.96,11.89,11.91,61010.0
2024-04-26 12:55:00,11.91,11.93,11.88,11.91,64796.0,11.91,11.93,11.88,11.91,64796.0
2024-04-26 13:00:00,11.91,11.91,11.84,11.84,78767.0,11.91,11.91,11.84,11.84,78767.0
2024-04-26 13:05:00,11.83,11.86,11.8,11.86,68608.0,11.83,11.86,11.8,11.86,68608.0
2024-04-26 13:10:00,11.86,11.9,11.83,11.9,37032.0,11.86,11.9,11.83,11.9,37032.0
2024-04-26 13:15:00,11.9,11.93,11.86,11.9,28566.0,11.9,11.93,11.86,11.9,28566.0
2024-04-26 13:20:00,11.89,11.93,11.87,11.88,23716.0,11.89,11.93,11.87,11.88,23716.0
2024-04-26 13:25:00,11.87,11.87,11.66,11.66,113059.0,11.87,11.87,11.66,11.66,113059.0
2024-04-26 13:30:00,11.66,11.7,11.59,11.7,133356.0,11.66,11.7,11.59,11.7,133356.0
2024-04-26 13:35:00,11.7,11.73,11.67,11.7,36418.0,11.7,11.73,11.67,11.7,36418.0
2024-04-26 13:40:00,11.7,11.7,11.61,11.65,51694.0,11.7,11.7,11.61,11.65,51694.0
2024-04-26 13:45:00,11.65,11.65,11.61,11.63,26931.0,11.65,11.65,11.61,11.63,26931.0
2024-04-26 13:50:00,11.61,11.69,11.61,11.65,51168.0,11.61,11.69,11.61,11.65,51168.0
2024-04-26 13:55:00,11.66,11.66,11.52,11.52,61450.0,11.66,11.66,11.52,11.52,61450.0
2024-04-26 14:00:00,11.52,11.56,11.5,11.51,81224.0,11.52,11.56,11.5,11.51,81224.0
2024-04-26 14:05:00,11.52,11.52,11.46,11.51,54474.0,11.52,11.52,11.46,11.51,54474.0
2024-04-26 14:10:00,11.51,11.55,11.48,11.5,27229.0,11.51,11.55,11.48,11.5,27229.0
2024-04-26 14:15:00,11.5,11.55,11.49,11.53,26489.0,11.5,11.55,11.49,11.53,26489.0
2024-04-26 14:20:00,11.54,11.56,11.53,11.54,27040.0,11.54,11.56,11.53,11.54,27040.0
2024-04-26 14:25:00,11.54,11.57,11.46,11.48,38024.0,11.54,11.57,11.46,11.48,38024.0
2024-04-26 14:30:00,11.47,11.51,11.47,11.51,26884.0,11.47,11.51,11.47,11.51,26884.0
2024-04-26 14:35:00,11.51,11.61,11.5,11.61,39066.0,11.51,11.61,11.5,11.61,39066.0
2024-04-26 14:40:00,11.59,11.62,11.57,11.58,31572.0,11.59,11.62,11.57,11.58,31572.0
2024-04-26 14:45:00,11.59,11.63,11.59,11.62,28134.0,11.59,11.63,11.59,11.62,28134.0
2024-04-26 14:50:00,11.62,11.64,11.6,11.62,37464.0,11.62,11.64,11.6,11.62,37464.0
2024-04-26 14:55:00,11.62,11.68,11.61,11.65,45839.0,11.62,11.68,11.61,11.65,45839.0
2024-04-26 15:00:00,11.66,11.67,11.62,11.65,51659.0,11.66,11.67,11.62,11.65,51659.0
2024-04-26 15:05:00,11.65,11.66,11.63,11.65,54231.0,11.65,11.66,11.63,11.65,54231.0
2024-04-26 15:10:00,11.65,11.7,11.64,11.68,31132.0,11.65,11.7,11.64,11.68,31132.0
2024-04-26 15:15:00,11.68,11.73,11.67,11.73,66187.0,11.68,11.73,11.67,11.73,66187.0
2024-04-26 15:20:00,11.73,11.79,11.72,11.78,67798.0,11.73,11.79,11.72,11.78,67798.0
2024-04-26 15:25:00,11.77,11.8,11.73,11.78,95887.0,11.77,11.8,11.73,11.78,95887.0
2024-04-26 15:30:00,11.77,11.81,11.72,11.76,65802.0,11.77,11.81,11.72,11.76,65802.0
2024-04-26 15:35:00,11.75,11.81,11.75,11.79,61621.0,11.75,11.81,11.75,11.79,61621.0
2024-04-26 15:40:00,11.79,11.85,11.78,11.85,80063.0,11.79,11.85,11.78,11.85,80063.0
2024-04-26 15:45:00,11.85,11.88,11.79,11.79,120922.0,11.85,11.88,11.79,11.79,120922.0
2024-04-26 15:50:00,11.8,11.82,11.77,11.8,204773.0,11.8,11.82,11.77,11.8,204773.0
2024-04-26 15:55:00,11.79,11.91,11.77,11.91,497846.0,11.79,11.91,11.77,11.91,497846.0
2024-04-29 09:30:00,11.84,11.92,11.71,11.78,142259.0,11.84,11.92,11.71,11.78,142259.0
2024-04-29 09:35:00,11.79,11.96,11.76,11.94,95470.0,11.79,11.96,11.76,11.94,95470.0
2024-04-29 09:40:00,11.94,11.94,11.71,11.78,88705.0,11.94,11.94,11.71,11.78,88705.0
2024-04-29 09:45:00,11.77,11.82,11.7,11.79,92832.0,11.77,11.82,11.7,11.79,92832.0
2024-04-29 09:50:00,11.79,11.8,11.64,11.65,76653.0,11.79,11.8,11.64,11.65,76653.0
2024-04-29 09:55:00,11.64,11.69,11.55,11.57,76644.0,11.64,11.69,11.55,11.57,76644.0
2024-04-29 10:00:00,11.56,11.56,11.48,11.52,69052.0,11.56,11.56,11.48,11.52,69052.0
2024-04-29 10:05:00,11.52,11.61,11.51,11.59,43601.0,11.52,11.61,11.51,11.59,43601.0
2024-04-29 10:10:00,11.6,11.63,11.57,11.57,37488.0,11.6,11.63,11.57,11.57,37488.0
2024-04-29 10:15:00,11.58,11.65,11.53,11.53,38581.0,11.58,11.65,11.53,11.53,38581.0
2024-04-29 10:20:00,11.54,11.57,11.51,11.54,30664.0,11.54,11.57,11.51,11.54,30664.0
2024-04-29 10:25:00,11.55,11.56,11.49,11.54,21272.0,11.55,11.56,11.49,11.54,21272.0
2024-04-29 10:30:00,11.54,11.59,11.52,11.55,35820.0,11.54,11.59,11.52,11.55,35820.0
2024-04-29 10:35:00,11.54,11.57,11.52,11.53,19542.0,11.54,11.57,11.52,11.53,19542.0
2024-04-29 10:40:00,11.54,11.56,11.51,11.55,44801.0,11.54,11.56,11.51,11.55,44801.0
2024-04-29 10:45:00,11.55,11.72,11.53,11.58,88985.0,11.55,11.72,11.53,11.58,88985.0
2024-04-29 10:50:00,11.59,11.61,11.54,11.61,36559.0,11.59,11.61,11.54,11.61,36559.0
2024-04-29 10:55:00,11.62,11.64,11.6,11.64,16409.0,11.62,11.64,11.6,11.64,16409.0
2024-04-29 11:00:00,11.65,11.66,11.62,11.64,18924.0,11.65,11.66,11.62,11.64,18924.0
2024-04-29 11:05:00,11.63,11.64,11.53,11.54,16127.0,11.63,11.64,11.53,11.54,16127.0
2024-04-29 11:10:00,11.54,11.55,11.52,11.52,15050.0,11.54,11.55,11.52,11.52,15050.0
2024-04-29 11:15:00,11.52,11.56,11.51,11.53,20801.0,11.52,11.56,11.51,11.53,20801.0
2024-04-29 11:20:00,11.53,11.53,11.51,11.52,16583.0,11.53,11.53,11.51,11.52,16583.0
2024-04-29 11:25:00,11.52,11.54,11.51,11.53,19195.0,11.52,11.54,11.51,11.53,19195.0
2024-04-29 11:30:00,11.53,11.54,11.4,11.41,61707.0,11.53,11.54,11.4,11.41,61707.0
2024-04-29 11:35:00,11.41,11.41,11.35,11.38,46627.0,11.41,11.41,11.35,11.38,46627.0
2024-04-29 11:40:00,11.38,11.4,11.33,11.33,60922.0,11.38,11.4,11.33,11.33,60922.0
2024-04-29 11:45:00,11.33,11.37,11.3,11.35,47668.0,11.33,11.37,11.3,11.35,47668.0
2024-04-29 11:50:00,11.35,11.41,11.32,11.39,19988.0,11.35,11.41,11.32,11.39,19988.0
2024-04-29 11:55:00,11.39,11.44,11.37,11.4,25850.0,11.39,11.44,11.37,11.4,25850.0
2024-04-29 12:00:00,11.41,11.5,11.4,11.5,32893.0,11.41,11.5,11.4,11.5,32893.0
2024-04-29 12:05:00,11.5,11.51,11.46,11.48,14844.0,11.5,11.51,11.46,11.48,14844.0
2024-04-29 12:10:00,11.48,11.5,11.42,11.42,13658.0,11.48,11.5,11.42,11.42,13658.0
2024-04-29 12:15:00,11.42,11.44,11.42,11.44,13648.0,11.42,11.44,11.42,11.44,13648.0
2024-04-29 12:20:00,11.44,11.46,11.41,11.42,30067.0,11.44,11.46,11.41,11.42,30067.0
2024-04-29 12:25:00,11.42,11.44,11.4,11.43,25703.0,11.42,11.44,11.4,11.43,25703.0
2024-04-29 12:30:00,11.43,11.44,11.39,11.43,22305.0,11.43,11.44,11.39,11.43,22305.0
2024-04-29 12:35:00,11.43,11.45,11.41,11.42,17089.0,11.43,11.45,11.41,11.42,17089.0
2024-04-29 12:40:00,11.43,11.47,11.42,11.46,36801.0,11.43,11.47,11.42,11.46,36801.0
2024-04-29 12:45:00,11.46,11.5,11.44,11.44,18758.0,11.46,11.5,11.44,11.44,18758.0
2024-04-29 12:50:00,11.44,11.44,11.4,11.44,22773.0,11.44,11.44,11.4,11.44,22773.0
2024-04-29 12:55:00,11.44,11.45,11.4,11.4,10937.0,11.44,11.45,11.4,11.4,10937.0
2024-04-29 13:00:00,11.41,11.42,11.39,11.42,14699.0,11.41,11.42,11.39,11.42,14699.0
2024-04-29 13:05:00,11.41,11.42,11.36,11.38,42739.0,11.41,11.42,11.36,11.38,42739.0
2024-04-29 13:10:00,11.38,11.38,11.31,11.31,20852.0,11.38,11.38,11.31,11.31,20852.0
2024-04-29 13:15:00,11.32,11.4,11.32,11.36,24760.0,11.32,11.4,11.32,11.36,24760.0
2024-04-29 13:20:00,11.36,11.38,11.34,11.38,10567.0,11.36,11.38,11.34,11.38,10567.0
2024-04-29 13:25:00,11.39,11.43,11.39,11.41,28410.0,11.39,11.43,11.39,11.41,28410.0
2024-04-29 13:30:00,11.41,11.42,11.39,11.41,13220.0,11.41,11.42,11.39,11.41,13220.0
2024-04-29 13:35:00,11.41,11.41,11.38,11.39,18825.0,11.41,11.41,11.38,11.39,18825.0
2024-04-29 13:40:00,11.38,11.39,11.36,11.39,16343.0,11.38,11.39,11.36,11.39,16343.0
2024-04-29 13:45:00,11.39,11.41,11.36,11.36,16793.0,11.39,11.41,11.36,11.36,16793.0
2024-04-29 13:50:00,11.36,11.38,11.36,11.37,13874.0,11.36,11.38,11.36,11.37,13874.0
2024-04-29 13:55:00,11.36,11.38,11.36,11.38,13557.0,11.36,11.38,11.36,11.38,13557.0
2024-04-29 14:00:00,11.37,11.37,11.34,11.37,23670.0,11.37,11.37,11.34,11.37,23670.0
2024-04-29 14:05:00,11.37,11.39,11.32,11.34,26862.0,11.37,11.39,11.32,11.34,26862.0
2024-04-29 14:10:00,11.34,11.34,11.3,11.32,24162.0,11.34,11.34,11.3,11.32,24162.0
2024-04-29 14:15:00,11.31,11.38,11.3,11.38,47343.0,11.31,11.38,11.3,11.38,47343.0
2024-04-29 14:20:00,11.38,11.44,11.37,11.44,24095.0,11.38,11.44,11.37,11.44,24095.0
2024-04-29 14:25:00,11.44,11.48,11.44,11.47,28009.0,11.44,11.48,11.44,11.47,28009.0
2024-04-29 14:30:00,11.47,11.47,11.4,11.4,16694.0,11.47,11.47,11.4,11.4,16694.0
2024-04-29 14:35:00,11.41,11.42,11.39,11.42,9573.0,11.41,11.42,11.39,11.42,9573.0
2024-04-29 14:40:00,11.41,11.43,11.38,11.39,9218.0,11.41,11.43,11.38,11.39,9218.0
2024-04-29 14:45:00,11.4,11.4,11.36,11.36,11784.0,11.4,11.4,11.36,11.36,11784.0
2024-04-29 14:50:00,11.36,11.39,11.36,11.37,12664.0,11.36,11.39,11.36,11.37,12664.0
2024-04-29 14:55:00,11.37,11.37,11.33,11.36,20111.0,11.37,11.37,11.33,11.36,20111.0
2024-04-29 15:00:00,11.37,11.37,11.24,11.25,59588.0,11.37,11.37,11.24,11.25,59588.0
2024-04-29 15:05:00,11.25,11.33,11.24,11.31,29141.0,11.25,11.33,11.24,11.31,29141.0
2024-04-29 15:10:00,11.31,11.32,11.26,11.28,12513.0,11.31,11.32,11.26,11.28,12513.0
2024-04-29 15:15:00,11.27,11.27,11.24,11.26,21303.0,11.27,11.27,11.24,11.26,21303.0
2024-04-29 15:20:00,11.26,11.26,11.17,11.19,102334.0,11.26,11.26,11.17,11.19,102334.0
2024-04-29 15:25:00,11.19,11.22,11.18,11.21,40775.0,11.19,11.22,11.18,11.21,40775.0
2024-04-29 15:30:00,11.21,11.26,11.2,11.25,33164.0,11.21,11.26,11.2,11.25,33164.0
2024-04-29 15:35:00,11.26,11.26,11.23,11.23,18016.0,11.26,11.26,11.23,11.23,18016.0
2024-04-29 15:40:00,11.23,11.27,11.22,11.24,19682.0,11.23,11.27,11.22,11.24,19682.0
2024-04-29 15:45:00,11.24,11.25,11.19,11.2,51821.0,11.24,11.25,11.19,11.2,51821.0
2024-04-29 15:50:00,11.21,11.28,11.2,11.26,86637.0,11.21,11.28,11.2,11.26,86637.0
2024-04-29 15:55:00,11.27,11.3,11.23,11.3,259623.0,11.27,11.3,11.23,11.3,259623.0
2024-04-30 09:30:00,11.18,11.19,10.96,11.0,120334.0,11.18,11.19,10.96,11.0,120334.0
2024-04-30 09:35:00,11.02,11.09,10.97,11.06,39763.0,11.02,11.09,10.97,11.06,39763.0
2024-04-30 09:40:00,11.05,11.15,11.05,11.14,15613.0,11.05,11.15,11.05,11.14,15613.0
2024-04-30 09:45:00,11.14,11.21,11.11,11.14,26466.0,11.14,11.21,11.11,11.14,26466.0
2024-04-30 09:50:00,11.13,11.16,11.05,11.07,23981.0,11.13,11.16,11.05,11.07,23981.0
2024-04-30 09:55:00,11.08,11.1,11.05,11.05,28284.0,11.08,11.1,11.05,11.05,28284.0
2024-04-30 10:00:00,11.06,11.09,11.05,11.05,15425.0,11.06,11.09,11.05,11.05,15425.0
2024-04-30 10:05:00,11.05,11.06,11.0,11.03,33280.0,11.05,11.06,11.0,11.03,33280.0
2024-04-30 10:10:00,11.03,11.03,10.93,10.97,62032.0,11.03,11.03,10.93,10.97,62032.0
2024-04-30 10:15:00,10.96,11.03,10.94,11.01,20229.0,10.96,11.03,10.94,11.01,20229.0
2024-04-30 10:20:00,11.01,11.05,11.0,11.01,16856.0,11.01,11.05,11.0,11.01,16856.0
2024-04-30 10:25:00,11.01,11.05,11.0,11.01,17235.0,11.01,11.05,11.0,11.01,17235.0
2024-04-30 10:30:00,11.01,11.02,10.94,10.98,35367.0,11.01,11.02,10.94,10.98,35367.0
2024-04-30 10:35:00,10.97,11.02,10.97,11.01,10576.0,10.97,11.02,10.97,11.01,10576.0
2024-04-30 10:40:00,11.01,11.06,11.01,11.01,9013.0,11.01,11.06,11.01,11.01,9013.0
2024-04-30 10:45:00,11.01,11.11,11.01,11.1,31506.0,11.01,11.11,11.01,11.1,31506.0
2024-04-30 10:50:00,11.1,11.1,11.07,11.1,10875.0,11.1,11.1,11.07,11.1,10875.0
2024-04-30 10:55:00,11.1,11.13,11.1,11.11,16058.0,11.1,11.13,11.1,11.11,16058.0
2024-04-30 11:00:00,11.11,11.12,11.07,11.07,18389.0,11.11,11.12,11.07,11.07,18389.0
2024-04-30 11:05:00,11.08,11.09,11.02,11.03,11441.0,11.08,11.09,11.02,11.03,11441.0
2024-04-30 11:10:00,11.04,11.15,11.02,11.15,57576.0,11.04,11.15,11.02,11.15,57576.0
2024-04-30 11:15:00,11.16,11.17,11.14,11.16,35769.0,11.16,11.17,11.14,11.16,35769.0
2024-04-30 11:20:00,11.15,11.18,11.13,11.14,15126.0,11.15,11.18,11.13,11.14,15126.0
2024-04-30 11:25:00,11.14,11.22,11.12,11.21,34213.0,11.14,11.22,11.12,11.21,34213.0
2024-04-30 11:30:00,11.21,11.23,11.18,11.18,21184.0,11.21,11.23,11.18,11.18,21184.0
2024-04-30 11:35:00,11.17,11.27,11.17,11.27,22498.0,11.17,11.27,11.17,11.27,22498.0
2024-04-30 11:40:00,11.27,11.27,11.24,11.27,10714.0,11.27,11.27,11.24,11.27,10714.0
2024-04-30 11:45:00,11.27,11.27,11.23,11.26,11114.0,11.27,11.27,11.23,11.26,11114.0
2024-04-30 11:50:00,11.26,11.27,11.2,11.22,13184.0,11.26,11.27,11.2,11.22,13184.0
2024-04-30 11:55:00,11.21,11.25,11.21,11.24,7012.0,11.21,11.25,11.21,11.24,7012.0
2024-04-30 12:00:00,11.24,11.3,11.17,11.27,45520.0,11.24,11.3,11.17,11.27,45520.0
2024-04-30 12:05:00,11.27,11.29,11.21,11.21,19869.0,11.27,11.29,11.21,11.21,19869.0
2024-04-30 12:10:00,11.21,11.24,11.21,11.21,8729.0,11.21,11.24,11.21,11.21,8729.0
2024-04-30 12:15:00,11.21,11.23,11.2,11.2,14137.0,11.21,11.23,11.2,11.2,14137.0
2024-04-30 12:20:00,11.2,11.22,11.17,11.17,33733.0,11.2,11.22,11.17,11.17,33733.0
2024-04-30 12:25:00,11.18,11.18,11.14,11.15,7698.0,11.18,11.18,11.14,11.15,7698.0
2024-04-30 12:30:00,11.14,11.15,11.11,11.12,19207.0,11.14,11.15,11.11,11.12,19207.0
2024-04-30 12:35:00,11.12,11.13,11.1,11.11,9083.0,11.12,11.13,11.1,11.11,9083.0
2024-04-30 12:40:00,11.11,11.16,11.11,11.13,16810.0,11.11,11.16,11.11,11.13,16810.0
2024-04-30 12:45:00,11.14,11.17,11.13,11.17,7833.0,11.14,11.17,11.13,11.17,7833.0
2024-04-30 12:50:00,11.17,11.17,11.13,11.13,8217.0,11.17,11.17,11.13,11.13,8217.0
2024-04-30 12:55:00,11.13,11.14,11.11,11.13,8336.0,11.13,11.14,11.11,11.13,8336.0
2024-04-30 13:00:00,11.13,11.15,11.12,11.13,10418.0,11.13,11.15,11.12,11.13,10418.0
2024-04-30 13:05:00,11.13,11.17,11.13,11.14,12751.0,11.13,11.17,11.13,11.14,12751.0
2024-04-30 13:10:00,11.15,11.15,11.1,11.11,22572.0,11.15,11.15,11.1,11.11,22572.0
2024-04-30 13:15:00,11.1,11.13,11.1,11.11,7720.0,11.1,11.13,11.1,11.11,7720.0
2024-04-30 13:20:00,11.11,11.11,11.06,11.07,24869.0,11.11,11.11,11.06,11.07,24869.0
2024-04-30 13:25:00,11.06,11.08,11.03,11.04,15970.0,11.06,11.08,11.03,11.04,15970.0
2024-04-30 13:30:00,11.04,11.04,11.0,11.0,11971.0,11.04,11.04,11.0,11.0,11971.0
2024-04-30 13:35:00,11.01,11.04,11.0,11.04,12353.0,11.01,11.04,11.0,11.04,12353.0
2024-04-30 13:40:00,11.04,11.04,11.0,11.02,14010.0,11.04,11.04,11.0,11.02,14010.0
2024-04-30 13:45:00,11.02,11.04,11.02,11.04,13373.0,11.02,11.04,11.02,11.04,13373.0
2024-04-30 13:50:00,11.03,11.09,11.02,11.08,14243.0,11.03,11.09,11.02,11.08,14243.0
2024-04-30 13:55:00,11.08,11.11,11.08,11.09,12605.0,11.08,11.11,11.08,11.09,12605.0
2024-04-30 14:00:00,11.09,11.1,11.05,11.05,9567.0,11.09,11.1,11.05,11.05,9567.0
2024-04-30 14:05:00,11.05,11.05,11.04,11.04,7423.0,11.05,11.05,11.04,11.04,7423.0
2024-04-30 14:10:00,11.05,11.07,11.02,11.03,18628.0,11.05,11.07,11.02,11.03,18628.0
2024-04-30 14:15:00,11.03,11.04,11.01,11.04,10192.0,11.03,11.04,11.01,11.04,10192.0
2024-04-30 14:20:00,11.03,11.05,10.99,11.02,23876.0,11.03,11.05,10.99,11.02,23876.0
2024-04-30 14:25:00,11.02,11.04,11.01,11.01,4808.0,11.02,11.04,11.01,11.01,4808.0
2024-04-30 14:30:00,11.01,11.04,10.99,11.04,18344.0,11.01,11.04,10.99,11.04,18344.0
2024-04-30 14:35:00,11.04,11.05,11.02,11.03,8840.0,11.04,11.05,11.02,11.03,8840.0
2024-04-30 14:40:00,11.03,11.04,11.01,11.02,12419.0,11.03,11.04,11.01,11.02,12419.0
2024-04-30 14:45:00,11.03,11.04,11.01,11.02,5337.0,11.03,11.04,11.01,11.02,5337.0
2024-04-30 14:50:00,11.01,11.02,11.0,11.0,10439.0,11.01,11.02,11.0,11.0,10439.0
2024-04-30 14:55:00,11.01,11.03,10.98,10.99,17077.0,11.01,11.03,10.98,10.99,17077.0
2024-04-30 15:00:00,10.98,10.99,10.96,10.99,15055.0,10.98,10.99,10.96,10.99,15055.0
2024-04-30 15:05:00,10.99,11.01,10.98,10.99,10088.0,10.99,11.01,10.98,10.99,10088.0
2024-04-30 15:10:00,10.99,11.0,10.97,10.98,9770.0,10.99,11.0,10.97,10.98,9770.0
2024-04-30 15:15:00,10.99,10.99,10.96,10.96,16097.0,10.99,10.99,10.96,10.96,16097.0
2024-04-30 15:20:00,10.96,10.97,10.91,10.92,42174.0,10.96,10.97,10.91,10.92,42174.0
2024-04-30 15:25:00,10.92,10.97,10.92,10.95,20167.0,10.92,10.97,10.92,10.95,20167.0
2024-04-30 15:30:00,10.94,10.95,10.92,10.93,15469.0,10.94,10.95,10.92,10.93,15469.0
2024-04-30 15:35:00,10.92,10.96,10.91,10.93,24974.0,10.92,10.96,10.91,10.93,24974.0
2024-04-30 15:40:00,10.93,10.95,10.92,10.94,19889.0,10.93,10.95,10.92,10.94,19889.0
2024-04-30 15:45:00,10.93,11.0,10.93,11.0,31584.0,10.93,11.0,10.93,11.0,31584.0
2024-04-30 15:50:00,11.0,11.09,10.98,11.07,90444.0,11.0,11.09,10.98,11.07,90444.0
2024-04-30 15:55:00,11.07,11.11,11.06,11.08,137370.0,11.07,11.11,11.06,11.08,137370.0
2024-05-01 09:30:00,11.03,11.13,11.02,11.07,38282.0,11.03,11.13,11.02,11.07,38282.0
2024-05-01 09:35:00,11.07,11.08,11.02,11.02,26302.0,11.07,11.08,11.02,11.02,26302.0
2024-05-01 09:40:00,11.02,11.02,10.9,10.94,30291.0,11.02,11.02,10.9,10.94,30291.0
2024-05-01 09:45:00,10.96,10.99,10.95,10.96,12796.0,10.96,10.99,10.95,10.96,12796.0
2024-05-01 09:50:00,10.96,10.97,10.92,10.93,14431.0,10.96,10.97,10.92,10.93,14431.0
2024-05-01 09:55:00,10.93,10.93,10.89,10.9,22814.0,10.93,10.93,10.89,10.9,22814.0
2024-05-01 10:00:00,10.92,10.97,10.88,10.92,25631.0,10.92,10.97,10.88,10.92,25631.0
2024-05-01 10:05:00,10.91,10.93,10.88,10.88,17341.0,10.91,10.93,10.88,10.88,17341.0
2024-05-01 10:10:00,10.89,10.91,10.87,10.9,15271.0,10.89,10.91,10.87,10.9,15271.0
2024-05-01 10:15:00,10.9,10.95,10.89,10.92,16074.0,10.9,10.95,10.89,10.92,16074.0
2024-05-01 10:20:00,10.92,10.93,10.88,10.88,7999.0,10.92,10.93,10.88,10.88,7999.0
2024-05-01 10:25:00,10.88,10.89,10.85,10.89,23668.0,10.88,10.89,10.85,10.89,23668.0
2024-05-01 10:30:00,10.88,10.91,10.86,10.88,13884.0,10.88,10.91,10.86,10.88,13884.0
2024-05-01 10:35:00,10.89,10.93,10.89,10.92,12661.0,10.89,10.93,10.89,10.92,12661.0
2024-05-01 10:40:00,10.92,10.92,10.89,10.9,8031.0,10.92,10.92,10.89,10.9,8031.0
2024-05-01 10:45:00,10.9,10.98,10.89,10.97,20684.0,10.9,10.98,10.89,10.97,20684.0
2024-05-01 10:50:00,10.96,11.03,10.95,11.02,27830.0,10.96,11.03,10.95,11.02,27830.0
2024-05-01 10:55:00,11.01,11.04,10.9,10.92,44875.0,11.01,11.04,10.9,10.92,44875.0
2024-05-01 11:00:00,10.92,10.92,10.89,10.9,12677.0,10.92,10.92,10.89,10.9,12677.0
2024-05-01 11:05:00,10.9,10.91,10.84,10.84,22525.0,10.9,10.91,10.84,10.84,22525.0
2024-05-01 11:10:00,10.83,10.86,10.81,10.82,23670.0,10.83,10.86,10.81,10.82,23670.0
2024-05-01 11:15:00,10.82,10.85,10.81,10.83,8379.0,10.82,10.85,10.81,10.83,8379.0
2024-05-01 11:20:00,10.82,10.86,10.81,10.85,13936.0,10.82,10.86,10.81,10.85,13936.0
2024-05-01 11:25:00,10.85,10.87,10.84,10.86,16990.0,10.85,10.87,10.84,10.86,16990.0
2024-05-01 11:30:00,10.86,10.87,10.83,10.84,7325.0,10.86,10.87,10.83,10.84,7325.0
2024-05-01 11:35:00,10.85,10.85,10.83,10.84,5521.0,10.85,10.85,10.83,10.84,5521.0
2024-05-01 11:40:00,10.85,10.85,10.72,10.72,68783.0,10.85,10.85,10.72,10.72,68783.0
2024-05-01 11:45:00,10.72,10.77,10.71,10.75,13348.0,10.72,10.77,10.71,10.75,13348.0
2024-05-01 11:50:00,10.75,10.76,10.71,10.72,27267.0,10.75,10.76,10.71,10.72,27267.0
2024-05-01 11:55:00,10.73,10.75,10.7,10.73,22196.0,10.73,10.75,10.7,10.73,22196.0
2024-05-01 12:00:00,10.73,10.78,10.72,10.77,16266.0,10.73,10.78,10.72,10.77,16266.0
2024-05-01 12:05:00,10.77,10.82,10.76,10.82,15022.0,10.77,10.82,10.76,10.82,15022.0
2024-05-01 12:10:00,10.82,10.89,10.82,10.88,10208.0,10.82,10.89,10.82,10.88,10208.0
2024-05-01 12:15:00,10.88,10.92,10.87,10.9,18272.0,10.88,10.92,10.87,10.9,18272.0
2024-05-01 12:20:00,10.9,10.91,10.87,10.87,11905.0,10.9,10.91,10.87,10.87,11905.0
2024-05-01 12:25:00,10.88,10.91,10.87,10.88,8973.0,10.88,10.91,10.87,10.88,8973.0
2024-05-01 12:30:00,10.88,10.89,10.86,10.87,5858.0,10.88,10.89,10.86,10.87,5858.0
2024-05-01 12:35:00,10.86,10.87,10.86,10.87,10695.0,10.86,10.87,10.86,10.87,10695.0
2024-05-01 12:40:00,10.87,10.87,10.81,10.84,14266.0,10.87,10.87,10.81,10.84,14266.0
2024-05-01 12:45:00,10.84,10.84,10.82,10.82,5054.0,10.84,10.84,10.82,10.82,5054.0
2024-05-01 12:50:00,10.82,10.84,10.81,10.83,19576.0,10.82,10.84,10.81,10.83,19576.0
2024-05-01 12:55:00,10.83,10.85,10.78,10.78,24414.0,10.83,10.85,10.78,10.78,24414.0
2024-05-01 13:00:00,10.78,10.79,10.77,10.79,4981.0,10.78,10.79,10.77,10.79,4981.0
2024-05-01 13:05:00,10.78,10.81,10.78,10.79,6623.0,10.78,10.81,10.78,10.79,6623.0
2024-05-01 13:10:00,10.78,10.79,10.77,10.78,3200.0,10.78,10.79,10.77,10.78,3200.0
2024-05-01 13:15:00,10.78,10.82,10.77,10.81,11181.0,10.78,10.82,10.77,10.81,11181.0
2024-05-01 13:20:00,10.81,10.82,10.8,10.8,4725.0,10.81,10.82,10.8,10.8,4725.0
2024-05-01 13:25:00,10.8,10.83,10.8,10.83,3648.0,10.8,10.83,10.8,10.83,3648.0
2024-05-01 13:30:00,10.83,10.84,10.81,10.82,7296.0,10.83,10.84,10.81,10.82,7296.0
2024-05-01 13:35:00,10.82,10.82,10.8,10.8,11942.0,10.82,10.82,10.8,10.8,11942.0
2024-05-01 13:40:00,10.8,10.82,10.79,10.82,7779.0,10.8,10.82,10.79,10.82,7779.0
2024-05-01 13:45:00,10.82,10.83,10.8,10.82,10531.0,10.82,10.83,10.8,10.82,10531.0
2024-05-01 13:50:00,10.82,10.86,10.81,10.84,7017.0,10.82,10.86,10.81,10.84,7017.0
2024-05-01 13:55:00,10.84,10.9,10.83,10.9,7214.0,10.84,10.9,10.83,10.9,7214.0
2024-05-01 14:00:00,10.88,10.96,10.88,10.9,32178.0,10.88,10.96,10.88,10.9,32178.0
2024-05-01 14:05:00,10.89,10.9,10.83,10.87,11175.0,10.89,10.9,10.83,10.87,11175.0
2024-05-01 14:10:00,10.87,10.91,10.86,10.9,12157.0,10.87,10.91,10.86,10.9,12157.0
2024-05-01 14:15:00,10.9,10.92,10.85,10.88,6543.0,10.9,10.92,10.85,10.88,6543.0
2024-05-01 14:20:00,10.87,10.9,10.86,10.87,13408.0,10.87,10.9,10.86,10.87,13408.0
2024-05-01 14:25:00,10.87,10.93,10.87,10.93,13021.0,10.87,10.93,10.87,10.93,13021.0
2024-05-01 14:30:00,10.93,10.98,10.83,10.98,53049.0,10.93,10.98,10.83,10.98,53049.0
2024-05-01 14:35:00,10.98,11.06,10.89,11.05,61560.0,10.98,11.06,10.89,11.05,61560.0
2024-05-01 14:40:00,11.04,11.2,11.03,11.19,41220.0,11.04,11.2,11.03,11.19,41220.0
2024-05-01 14:45:00,11.2,11.2,11.1,11.19,29841.0,11.2,11.2,11.1,11.19,29841.0
2024-05-01 14:50:00,11.19,11.29,11.18,11.24,57182.0,11.19,11.29,11.18,11.24,57182.0
2024-05-01 14:55:00,11.26,11.26,11.19,11.26,26250.0,11.26,11.26,11.19,11.26,26250.0
2024-05-01 15:00:00,11.26,11.32,11.18,11.19,45727.0,11.26,11.32,11.18,11.19,45727.0
2024-05-01 15:05:00,11.19,11.21,11.14,11.18,34863.0,11.19,11.21,11.14,11.18,34863.0
2024-05-01 15:10:00,11.18,11.19,11.12,11.13,23926.0,11.18,11.19,11.12,11.13,23926.0
2024-05-01 15:15:00,11.13,11.13,11.05,11.09,33325.0,11.13,11.13,11.05,11.09,33325.0
2024-05-01 15:20:00,11.09,11.13,11.05,11.12,34803.0,11.09,11.13,11.05,11.12,34803.0
2024-05-01 15:25:00,11.12,11.14,11.08,11.09,17337.0,11.12,11.14,11.08,11.09,17337.0
2024-05-01 15:30:00,11.08,11.09,11.04,11.07,26776.0,11.08,11.09,11.04,11.07,26776.0
2024-05-01 15:35:00,11.06,11.09,11.02,11.03,20226.0,11.06,11.09,11.02,11.03,20226.0
2024-05-01 15:40:00,11.03,11.06,11.0,11.04,31770.0,11.03,11.06,11.0,11.04,31770.0
2024-05-01 15:45:00,11.04,11.05,10.98,11.0,30019.0,11.04,11.05,10.98,11.0,30019.0
2024-05-01 15:50:00,11.0,11.03,10.99,11.02,95315.0,11.0,11.03,10.99,11.02,95315.0
2024-05-01 15:55:00,11.02,11.02,10.91,10.91,210051.0,11.02,11.02,10.91,10.91,210051.0
2024-05-02 09:30:00,11.11,11.26,11.11,11.19,115946.0,11.11,11.26,11.11,11.19,115946.0
2024-05-02 09:35:00,11.21,11.27,11.19,11.21,40611.0,11.21,11.27,11.19,11.21,40611.0
2024-05-02 09:40:00,11.21,11.27,11.17,11.18,38555.0,11.21,11.27,11.17,11.18,38555.0
2024-05-02 09:45:00,11.19,11.23,11.1,11.2,56523.0,11.19,11.23,11.1,11.2,56523.0
2024-05-02 09:50:00,11.19,11.22,11.14,11.15,38500.0,11.19,11.22,11.14,11.15,38500.0
2024-05-02 09:55:00,11.14,11.15,11.05,11.08,28399.0,11.14,11.15,11.05,11.08,28399.0
2024-05-02 10:00:00,11.07,11.09,11.03,11.08,30401.0,11.07,11.09,11.03,11.08,30401.0
2024-05-02 10:05:00,11.08,11.09,11.03,11.04,15804.0,11.08,11.09,11.03,11.04,15804.0
2024-05-02 10:10:00,11.03,11.1,11.03,11.08,10218.0,11.03,11.1,11.03,11.08,10218.0
2024-05-02 10:15:00,11.09,11.1,11.06,11.09,21941.0,11.09,11.1,11.06,11.09,21941.0
2024-05-02 10:20:00,11.09,11.1,11.05,11.08,18794.0,11.09,11.1,11.05,11.08,18794.0
2024-05-02 10:25:00,11.08,11.09,11.02,11.05,26399.0,11.08,11.09,11.02,11.05,26399.0
2024-05-02 10:30:00,11.05,11.05,11.01,11.03,41319.0,11.05,11.05,11.01,11.03,41319.0
2024-05-02 10:35:00,11.03,11.04,11.0,11.01,17143.0,11.03,11.04,11.0,11.01,17143.0
2024-05-02 10:40:00,11.02,11.03,10.99,11.0,23714.0,11.02,11.03,10.99,11.0,23714.0
2024-05-02 10:45:00,10.99,11.07,10.96,11.04,37297.0,10.99,11.07,10.96,11.04,37297.0
2024-05-02 10:50:00,11.05,11.05,11.01,11.03,7955.0,11.05,11.05,11.01,11.03,7955.0
2024-05-02 10:55:00,11.04,11.04,11.01,11.03,14555.0,11.04,11.04,11.01,11.03,14555.0
2024-05-02 11:00:00,11.02,11.02,11.0,11.02,7523.0,11.02,11.02,11.0,11.02,7523.0
2024-05-02 11:05:00,11.01,11.04,11.0,11.04,12907.0,11.01,11.04,11.0,11.04,12907.0
2024-05-02 11:10:00,11.04,11.07,11.03,11.06,9146.0,11.04,11.07,11.03,11.06,9146.0
2024-05-02 11:15:00,11.06,11.09,11.06,11.07,10007.0,11.06,11.09,11.06,11.07,10007.0
2024-05-02 11:20:00,11.07,11.08,11.05,11.06,9648.0,11.07,11.08,11.05,11.06,9648.0
2024-05-02 11:25:00,11.05,11.11,11.05,11.11,16902.0,11.05,11.11,11.05,11.11,16902.0
2024-05-02 11:30:00,11.11,11.11,11.06,11.09,12119.0,11.11,11.11,11.06,11.09,12119.0
2024-05-02 11:35:00,11.09,11.09,11.05,11.07,8626.0,11.09,11.09,11.05,11.07,8626.0
2024-05-02 11:40:00,11.07,11.08,11.05,11.05,5955.0,11.07,11.08,11.05,11.05,5955.0
2024-05-02 11:45:00,11.06,11.07,11.06,11.07,2073.0,11.06,11.07,11.06,11.07,2073.0
2024-05-02 11:50:00,11.07,11.1,11.07,11.08,12054.0,11.07,11.1,11.07,11.08,12054.0
2024-05-02 11:55:00,11.08,11.09,11.05,11.09,8141.0,11.08,11.09,11.05,11.09,8141.0
2024-05-02 12:00:00,11.09,11.11,11.07,11.11,32093.0,11.09,11.11,11.07,11.11,32093.0
2024-05-02 12:05:00,11.11,11.11,11.06,11.07,7892.0,11.11,11.11,11.06,11.07,7892.0
2024-05-02 12:10:00,11.06,11.09,11.06,11.07,11474.0,11.06,11.09,11.06,11.07,11474.0
2024-05-02 12:15:00,11.07,11.08,11.06,11.07,2760.0,11.07,11.08,11.06,11.07,2760.0
2024-05-02 12:20:00,11.06,11.07,11.05,11.07,9753.0,11.06,11.07,11.05,11.07,9753.0
2024-05-02 12:25:00,11.06,11.07,11.06,11.07,2100.0,11.06,11.07,11.06,11.07,2100.0
2024-05-02 12:30:00,11.07,11.07,11.05,11.05,5884.0,11.07,11.07,11.05,11.05,5884.0
2024-05-02 12:35:00,11.05,11.09,11.05,11.08,13587.0,11.05,11.09,11.05,11.08,13587.0
2024-05-02 12:40:00,11.09,11.1,11.08,11.09,2304.0,11.09,11.1,11.08,11.09,2304.0
2024-05-02 12:45:00,11.09,11.13,11.08,11.13,17232.0,11.09,11.13,11.08,11.13,17232.0
2024-05-02 12:50:00,11.13,11.13,11.1,11.11,35778.0,11.13,11.13,11.1,11.11,35778.0
2024-05-02 12:55:00,11.1,11.11,11.09,11.1,6656.0,11.1,11.11,11.09,11.1,6656.0
2024-05-02 13:00:00,11.11,11.12,11.1,11.11,2192.0,11.11,11.12,11.1,11.11,2192.0
2024-05-02 13:05:00,11.11,11.15,11.11,11.11,20394.0,11.11,11.15,11.11,11.11,20394.0
2024-05-02 13:10:00,11.12,11.13,11.11,11.11,5076.0,11.12,11.13,11.11,11.11,5076.0
2024-05-02 13:15:00,11.12,11.48,11.11,11.43,327935.0,11.12,11.48,11.11,11.43,327935.0
2024-05-02 13:20:00,11.43,11.59,11.41,11.58,143974.0,11.43,11.59,11.41,11.58,143974.0
2024-05-02 13:25:00,11.57,11.66,11.51,11.66,104712.0,11.57,11.66,11.51,11.66,104712.0
2024-05-02 13:30:00,11.65,11.69,11.61,11.62,146457.0,11.65,11.69,11.61,11.62,146457.0
2024-05-02 13:35:00,11.63,11.74,11.63,11.68,128528.0,11.63,11.74,11.63,11.68,128528.0
2024-05-02 13:40:00,11.7,11.88,11.69,11.88,161892.0,11.7,11.88,11.69,11.88,161892.0
2024-05-02 13:45:00,11.88,11.89,11.76,11.79,204589.0,11.88,11.89,11.76,11.79,204589.0
2024-05-02 13:50:00,11.79,11.86,11.71,11.86,111990.0,11.79,11.86,11.71,11.86,111990.0
2024-05-02 13:55:00,11.85,11.99,11.85,11.99,175840.0,11.85,11.99,11.85,11.99,175840.0
2024-05-02 14:00:00,11.99,12.06,11.96,12.03,247764.0,11.99,12.06,11.96,12.03,247764.0
2024-05-02 14:05:00,12.03,12.06,11.98,12.02,106836.0,12.03,12.06,11.98,12.02,106836.0
2024-05-02 14:10:00,12.04,12.17,12.0,12.09,223551.0,12.04,12.17,12.0,12.09,223551.0
2024-05-02 14:15:00,12.08,12.11,11.96,12.04,149483.0,12.08,12.11,11.96,12.04,149483.0
2024-05-02 14:20:00,12.04,12.12,12.01,12.07,115428.0,12.04,12.12,12.01,12.07,115428.0
2024-05-02 14:25:00,12.07,12.19,12.02,12.19,180740.0,12.07,12.19,12.02,12.19,180740.0
2024-05-02 14:30:00,12.18,12.19,12.08,12.13,116417.0,12.18,12.19,12.08,12.13,116417.0
2024-05-02 14:35:00,12.12,12.26,12.07,12.25,222809.0,12.12,12.26,12.07,12.25,222809.0
2024-05-02 14:40:00,12.25,12.25,12.13,12.21,94217.0,12.25,12.25,12.13,12.21,94217.0
2024-05-02 14:45:00,12.21,12.25,12.17,12.21,139123.0,12.21,12.25,12.17,12.21,139123.0
2024-05-02 14:50:00,12.21,12.23,12.13,12.13,130510.0,12.21,12.23,12.13,12.13,130510.0
2024-05-02 14:55:00,12.13,12.21,12.06,12.21,143084.0,12.13,12.21,12.06,12.21,143084.0
2024-05-02 15:00:00,12.21,12.22,12.09,12.15,114025.0,12.21,12.22,12.09,12.15,114025.0
2024-05-02 15:05:00,12.15,12.17,12.01,12.03,78612.0,12.15,12.17,12.01,12.03,78612.0
2024-05-02 15:10:00,12.03,12.04,11.94,12.03,143772.0,12.03,12.04,11.94,12.03,143772.0
2024-05-02 15:15:00,12.03,12.07,12.0,12.05,121874.0,12.03,12.07,12.0,12.05,121874.0
2024-05-02 15:20:00,12.05,12.15,12.03,12.13,59910.0,12.05,12.15,12.03,12.13,59910.0
2024-05-02 15:25:00,12.14,12.23,12.11,12.19,93697.0,12.14,12.23,12.11,12.19,93697.0
2024-05-02 15:30:00,12.19,12.24,12.17,12.22,87618.0,12.19,12.24,12.17,12.22,87618.0
2024-05-02 15:35:00,12.21,12.25,12.18,12.21,128924.0,12.21,12.25,12.18,12.21,128924.0
2024-05-02 15:40:00,12.21,12.38,12.21,12.38,242469.0,12.21,12.38,12.21,12.38,242469.0
2024-05-02 15:45:00,12.37,12.47,12.34,12.47,281907.0,12.37,12.47,12.34,12.47,281907.0
2024-05-02 15:50:00,12.47,12.73,12.47,12.71,427155.0,12.47,12.73,12.47,12.71,427155.0
2024-05-02 15:55:00,12.73,12.88,12.69,12.79,852759.0,12.73,12.88,12.69,12.79,852759.0
2024-05-03 09:30:00,12.42,12.76,12.31,12.52,365547.0,12.42,12.76,12.31,12.52,365547.0
2024-05-03 09:35:00,12.51,12.59,12.45,12.54,156810.0,12.51,12.59,12.45,12.54,156810.0
2024-05-03 09:40:00,12.54,12.79,12.48,12.77,156092.0,12.54,12.79,12.48,12.77,156092.0
2024-05-03 09:45:00,12.78,13.15,12.68,13.03,492730.0,12.78,13.15,12.68,13.03,492730.0
2024-05-03 09:50:00,13.03,13.22,12.94,13.21,250509.0,13.03,13.22,12.94,13.21,250509.0
2024-05-03 09:55:00,13.21,13.39,13.16,13.26,402777.0,13.21,13.39,13.16,13.26,402777.0
2024-05-03 10:00:00,13.27,13.33,13.09,13.25,431228.0,13.27,13.33,13.09,13.25,431228.0
2024-05-03 10:05:00,13.26,13.49,13.19,13.29,370506.0,13.26,13.49,13.19,13.29,370506.0
2024-05-03 10:10:00,13.28,13.42,13.21,13.41,286257.0,13.28,13.42,13.21,13.41,286257.0
2024-05-03 10:15:00,13.4,13.55,13.34,13.54,401380.0,13.4,13.55,13.34,13.54,401380.0
2024-05-03 10:20:00,13.54,13.6,13.44,13.49,306180.0,13.54,13.6,13.44,13.49,306180.0
2024-05-03 10:25:00,13.49,13.69,13.41,13.63,278186.0,13.49,13.69,13.41,13.63,278186.0
2024-05-03 10:30:00,13.61,13.69,13.58,13.6,235271.0,13.61,13.69,13.58,13.6,235271.0
2024-05-03 10:35:00,13.62,13.78,13.56,13.6,260063.0,13.62,13.78,13.56,13.6,260063.0
2024-05-03 10:40:00,13.6,13.6,13.38,13.42,263162.0,13.6,13.6,13.38,13.42,263162.0
2024-05-03 10:45:00,13.42,13.68,13.41,13.6,154124.0,13.42,13.68,13.41,13.6,154124.0
2024-05-03 10:50:00,13.59,13.65,13.5,13.62,135213.0,13.59,13.65,13.5,13.62,135213.0
2024-05-03 10:55:00,13.62,13.7,13.57,13.63,124471.0,13.62,13.7,13.57,13.63,124471.0
2024-05-03 11:00:00,13.63,13.77,13.62,13.68,150991.0,13.63,13.77,13.62,13.68,150991.0
2024-05-03 11:05:00,13.68,13.69,13.48,13.49,154708.0,13.68,13.69,13.48,13.49,154708.0
2024-05-03 11:10:00,13.48,13.59,13.45,13.59,125598.0,13.48,13.59,13.45,13.59,125598.0
2024-05-03 11:15:00,13.57,13.66,13.49,13.56,70590.0,13.57,13.66,13.49,13.56,70590.0
2024-05-03 11:20:00,13.56,13.59,13.5,13.54,74013.0,13.56,13.59,13.5,13.54,74013.0
2024-05-03 11:25:00,13.54,13.55,13.44,13.46,84511.0,13.54,13.55,13.44,13.46,84511.0
2024-05-03 11:30:00,13.45,13.59,13.41,13.56,108121.0,13.45,13.59,13.41,13.56,108121.0
2024-05-03 11:35:00,13.57,13.57,13.42,13.44,43724.0,13.57,13.57,13.42,13.44,43724.0
2024-05-03 11:40:00,13.43,13.44,13.31,13.38,140974.0,13.43,13.44,13.31,13.38,140974.0
2024-05-03 11:45:00,13.39,13.4,13.35,13.4,94930.0,13.39,13.4,13.35,13.4,94930.0
2024-05-03 11:50:00,13.41,13.46,13.37,13.42,95371.0,13.41,13.46,13.37,13.42,95371.0
2024-05-03 11:55:00,13.42,13.49,13.41,13.46,43282.0,13.42,13.49,13.41,13.46,43282.0
2024-05-03 12:00:00,13.46,13.53,13.37,13.47,70902.0,13.46,13.53,13.37,13.47,70902.0
2024-05-03 12:05:00,13.48,13.52,13.45,13.45,41105.0,13.48,13.52,13.45,13.45,41105.0
2024-05-03 12:10:00,13.46,13.49,13.41,13.45,35995.0,13.46,13.49,13.41,13.45,35995.0
2024-05-03 12:15:00,13.46,13.46,13.39,13.4,45800.0,13.46,13.46,13.39,13.4,45800.0
2024-05-03 12:20:00,13.41,13.43,13.38,13.42,101990.0,13.41,13.43,13.38,13.42,101990.0
2024-05-03 12:25:00,13.42,13.5,13.4,13.48,64050.0,13.42,13.5,13.4,13.48,64050.0
2024-05-03 12:30:00,13.48,13.48,13.44,13.46,26147.0,13.48,13.48,13.44,13.46,26147.0
2024-05-03 12:35:00,13.46,13.53,13.45,13.52,33647.0,13.46,13.53,13.45,13.52,33647.0
2024-05-03 12:40:00,13.52,13.56,13.51,13.52,49645.0,13.52,13.56,13.51,13.52,49645.0
2024-05-03 12:45:00,13.52,13.58,13.46,13.46,70012.0,13.52,13.58,13.46,13.46,70012.0
2024-05-03 12:50:00,13.47,13.57,13.47,13.54,51305.0,13.47,13.57,13.47,13.54,51305.0
2024-05-03 12:55:00,13.54,13.58,13.52,13.52,35884.0,13.54,13.58,13.52,13.52,35884.0
2024-05-03 13:00:00,13.52,13.53,13.49,13.49,48374.0,13.52,13.53,13.49,13.49,48374.0
2024-05-03 13:05:00,13.5,13.59,13.49,13.57,46117.0,13.5,13.59,13.49,13.57,46117.0
2024-05-03 13:10:00,13.57,13.64,13.56,13.63,65816.0,13.57,13.64,13.56,13.63,65816.0
2024-05-03 13:15:00,13.64,13.67,13.61,13.63,55233.0,13.64,13.67,13.61,13.63,55233.0
2024-05-03 13:20:00,13.63,13.7,13.62,13.67,75876.0,13.63,13.7,13.62,13.67,75876.0
2024-05-03 13:25:00,13.68,13.74,13.67,13.71,97152.0,13.68,13.74,13.67,13.71,97152.0
2024-05-03 13:30:00,13.71,13.84,13.69,13.82,197141.0,13.71,13.84,13.69,13.82,197141.0
2024-05-03 13:35:00,13.82,14.04,13.82,13.99,489332.0,13.82,14.04,13.82,13.99,489332.0
2024-05-03 13:40:00,13.99,14.01,13.91,13.95,167597.0,13.99,14.01,13.91,13.95,167597.0
2024-05-03 13:45:00,13.96,14.09,13.91,14.09,220354.0,13.96,14.09,13.91,14.09,220354.0
2024-05-03 13:50:00,14.08,14.15,14.01,14.06,361493.0,14.08,14.15,14.01,14.06,361493.0
2024-05-03 13:55:00,14.07,14.32,14.03,14.21,488946.0,14.07,14.32,14.03,14.21,488946.0
2024-05-03 14:00:00,14.22,14.34,14.0,14.13,334099.0,14.22,14.34,14.0,14.13,334099.0
2024-05-03 14:05:00,14.13,14.21,14.06,14.08,190836.0,14.13,14.21,14.06,14.08,190836.0
2024-05-03 14:10:00,14.09,14.33,14.08,14.31,250539.0,14.09,14.33,14.08,14.31,250539.0
2024-05-03 14:15:00,14.31,14.34,14.21,14.28,203633.0,14.31,14.34,14.21,14.28,203633.0
2024-05-03 14:20:00,14.28,14.6,14.28,14.58,444744.0,14.28,14.6,14.28,14.58,444744.0
2024-05-03 14:25:00,14.58,14.87,14.56,14.77,522515.0,14.58,14.87,14.56,14.77,522515.0
2024-05-03 14:30:00,14.78,15.15,14.67,14.89,1088747.0,14.78,15.15,14.67,14.89,1088747.0
2024-05-03 14:35:00,14.9,14.97,14.71,14.71,570946.0,14.9,14.97,14.71,14.71,570946.0
2024-05-03 14:40:00,14.71,14.87,14.52,14.82,674437.0,14.71,14.87,14.52,14.82,674437.0
2024-05-03 14:45:00,14.82,14.87,14.67,14.7,391695.0,14.82,14.87,14.67,14.7,391695.0
2024-05-03 14:50:00,14.7,14.84,14.61,14.7,253106.0,14.7,14.84,14.61,14.7,253106.0
2024-05-03 14:55:00,14.69,15.05,14.66,14.67,742755.0,14.69,15.05,14.66,14.67,742755.0
2024-05-03 15:00:00,14.67,14.73,14.35,14.7,778409.0,14.67,14.73,14.35,14.7,778409.0
2024-05-03 15:05:00,14.71,14.88,14.66,14.85,544069.0,14.71,14.88,14.66,14.85,544069.0
2024-05-03 15:10:00,14.85,15.11,14.85,14.99,821052.0,14.85,15.11,14.85,14.99,821052.0
2024-05-03 15:15:00,14.99,15.6,14.96,15.49,1149728.0,14.99,15.6,14.96,15.49,1149728.0
2024-05-03 15:20:00,15.5,15.89,15.35,15.86,1218810.0,15.5,15.89,15.35,15.86,1218810.0
2024-05-03 15:25:00,15.86,16.15,15.49,15.93,1438083.0,15.86,16.15,15.49,15.93,1438083.0
2024-05-03 15:30:00,15.91,16.46,15.75,16.38,1514454.0,15.91,16.46,15.75,16.38,1514454.0
2024-05-03 15:35:00,16.37,17.45,16.28,17.41,2294758.0,16.37,17.45,16.28,17.41,2294758.0
2024-05-03 15:40:00,17.38,17.44,16.58,16.73,2101721.0,17.38,17.44,16.58,16.73,2101721.0
2024-05-03 15:45:00,16.74,17.0,16.56,16.88,1807096.0,16.74,17.0,16.56,16.88,1807096.0
2024-05-03 15:50:00,16.9,17.0,16.36,16.46,1462826.0,16.9,17.0,16.36,16.46,1462826.0
2024-05-03 15:55:00,16.44,16.54,16.28,16.49,1540756.0,16.44,16.54,16.28,16.49,1540756.0
2024-05-06 09:30:00,14.99,15.65,14.98,15.34,1638672.0,14.99,15.65,14.98,15.34,1638672.0
2024-05-06 09:35:00,15.34,15.65,15.29,15.5,751827.0,15.34,15.65,15.29,15.5,751827.0
2024-05-06 09:40:00,15.53,15.73,15.4,15.7,543350.0,15.53,15.73,15.4,15.7,543350.0
2024-05-06 09:45:00,15.7,16.12,15.58,16.12,897521.0,15.7,16.12,15.58,16.12,897521.0
2024-05-06 09:50:00,16.12,16.41,16.01,16.28,1060474.0,16.12,16.41,16.01,16.28,1060474.0
2024-05-06 09:55:00,16.29,16.7,16.1,16.65,776690.0,16.29,16.7,16.1,16.65,776690.0
2024-05-06 10:00:00,16.66,17.4,16.59,17.21,1259459.0,16.66,17.4,16.59,17.21,1259459.0
2024-05-06 10:05:00,17.21,17.32,16.16,16.29,1186091.0,17.21,17.32,16.16,16.29,1186091.0
2024-05-06 10:10:00,16.29,16.4,15.63,15.84,1170884.0,16.29,16.4,15.63,15.84,1170884.0
2024-05-06 10:15:00,15.82,15.91,15.55,15.67,374805.0,15.82,15.91,15.55,15.67,374805.0
2024-05-06 10:20:00,15.68,15.91,15.37,15.49,475804.0,15.68,15.91,15.37,15.49,475804.0
2024-05-06 10:25:00,15.47,15.54,15.03,15.21,598799.0,15.47,15.54,15.03,15.21,598799.0
2024-05-06 10:30:00,15.2,15.27,14.95,15.15,522530.0,15.2,15.27,14.95,15.15,522530.0
2024-05-06 10:35:00,15.15,15.43,14.81,14.88,1564738.0,15.15,15.43,14.81,14.88,1564738.0
2024-05-06 10:40:00,14.89,15.04,14.87,14.98,345509.0,14.89,15.04,14.87,14.98,345509.0
2024-05-06 10:45:00,14.99,15.0,14.81,14.99,341195.0,14.99,15.0,14.81,14.99,341195.0
2024-05-06 10:50:00,14.98,15.07,14.93,14.97,219341.0,14.98,15.07,14.93,14.97,219341.0
2024-05-06 10:55:00,14.96,14.97,14.57,14.6,375562.0,14.96,14.97,14.57,14.6,375562.0
2024-05-06 11:00:00,14.59,14.74,14.33,14.43,596968.0,14.59,14.74,14.33,14.43,596968.0
2024-05-06 11:05:00,14.43,14.52,14.21,14.21,316682.0,14.43,14.52,14.21,14.21,316682.0
2024-05-06 11:10:00,14.21,14.36,14.11,14.33,374603.0,14.21,14.36,14.11,14.33,374603.0
2024-05-06 11:15:00,14.33,14.33,14.12,14.29,238532.0,14.33,14.33,14.12,14.29,238532.0
2024-05-06 11:20:00,14.31,14.64,14.28,14.42,471479.0,14.31,14.64,14.28,14.42,471479.0
2024-05-06 11:25:00,14.43,14.43,14.11,14.12,246294.0,14.43,14.43,14.11,14.12,246294.0
2024-05-06 11:30:00,14.12,14.12,13.92,13.93,334005.0,14.12,14.12,13.92,13.93,334005.0
2024-05-06 11:35:00,13.92,14.0,13.8,13.84,261578.0,13.92,14.0,13.8,13.84,261578.0
2024-05-06 11:40:00,13.84,14.0,13.83,13.98,223042.0,13.84,14.0,13.83,13.98,223042.0
2024-05-06 11:45:00,13.99,14.05,13.92,13.95,206591.0,13.99,14.05,13.92,13.95,206591.0
2024-05-06 11:50:00,13.95,14.02,13.86,13.88,212401.0,13.95,14.02,13.86,13.88,212401.0
2024-05-06 11:55:00,13.88,14.0,13.87,13.96,146215.0,13.88,14.0,13.87,13.96,146215.0
2024-05-06 12:00:00,13.96,14.02,13.93,13.93,192634.0,13.96,14.02,13.93,13.93,192634.0
2024-05-06 12:05:00,13.94,14.02,13.93,13.95,174922.0,13.94,14.02,13.93,13.95,174922.0
2024-05-06 12:10:00,13.94,13.99,13.92,13.93,139052.0,13.94,13.99,13.92,13.93,139052.0
2024-05-06 12:15:00,13.92,13.96,13.8,13.85,231145.0,13.92,13.96,13.8,13.85,231145.0
2024-05-06 12:20:00,13.85,13.86,13.62,13.64,283587.0,13.85,13.86,13.62,13.64,283587.0
2024-05-06 12:25:00,13.64,14.0,13.64,13.94,331420.0,13.64,14.0,13.64,13.94,331420.0
2024-05-06 12:30:00,13.94,13.97,13.77,13.82,177247.0,13.94,13.97,13.77,13.82,177247.0
2024-05-06 12:35:00,13.83,13.97,13.82,13.92,137205.0,13.83,13.97,13.82,13.92,137205.0
2024-05-06 12:40:00,13.92,13.92,13.87,13.88,76148.0,13.92,13.92,13.87,13.88,76148.0
2024-05-06 12:45:00,13.88,14.02,13.87,14.0,170266.0,13.88,14.02,13.87,14.0,170266.0
2024-05-06 12:50:00,14.01,14.45,13.98,14.38,613896.0,14.01,14.45,13.98,14.38,613896.0
2024-05-06 12:55:00,14.37,14.5,14.21,14.43,394911.0,14.37,14.5,14.21,14.43,394911.0
2024-05-06 13:00:00,14.42,14.49,14.26,14.35,218742.0,14.42,14.49,14.26,14.35,218742.0
2024-05-06 13:05:00,14.35,14.51,14.34,14.4,285124.0,14.35,14.51,14.34,14.4,285124.0
2024-05-06 13:10:00,14.4,14.53,14.39,14.51,264397.0,14.4,14.53,14.39,14.51,264397.0
2024-05-06 13:15:00,14.51,14.54,14.33,14.51,589365.0,14.51,14.54,14.33,14.51,589365.0
2024-05-06 13:20:00,14.51,14.9,14.41,14.82,517070.0,14.51,14.9,14.41,14.82,517070.0
2024-05-06 13:25:00,14.82,15.0,14.8,14.84,719331.0,14.82,15.0,14.8,14.84,719331.0
2024-05-06 13:30:00,14.85,14.92,14.81,14.89,456433.0,14.85,14.92,14.81,14.89,456433.0
2024-05-06 13:35:00,14.9,15.12,14.83,15.09,592630.0,14.9,15.12,14.83,15.09,592630.0
2024-05-06 13:40:00,15.09,15.19,14.87,14.97,539200.0,15.09,15.19,14.87,14.97,539200.0
2024-05-06 13:45:00,14.96,15.08,14.89,14.96,260881.0,14.96,15.08,14.89,14.96,260881.0
2024-05-06 13:50:00,14.96,15.34,14.95,15.28,716155.0,14.96,15.34,14.95,15.28,716155.0
2024-05-06 13:55:00,15.29,15.53,15.23,15.5,902723.0,15.29,15.53,15.23,15.5,902723.0
2024-05-06 14:00:00,15.51,15.74,15.4,15.67,729168.0,15.51,15.74,15.4,15.67,729168.0
2024-05-06 14:05:00,15.67,16.21,15.66,15.89,1567089.0,15.67,16.21,15.66,15.89,1567089.0
2024-05-06 14:10:00,15.89,16.21,15.89,16.07,954869.0,15.89,16.21,15.89,16.07,954869.0
2024-05-06 14:15:00,16.08,16.25,15.73,15.92,1031218.0,16.08,16.25,15.73,15.92,1031218.0
2024-05-06 14:20:00,15.91,16.61,15.77,16.27,1250395.0,15.91,16.61,15.77,16.27,1250395.0
2024-05-06 14:25:00,16.23,16.28,15.84,16.14,884864.0,16.23,16.28,15.84,16.14,884864.0
2024-05-06 14:30:00,16.14,16.17,15.54,15.57,775979.0,16.14,16.17,15.54,15.57,775979.0
2024-05-06 14:35:00,15.56,15.63,15.07,15.19,881013.0,15.56,15.63,15.07,15.19,881013.0
2024-05-06 14:40:00,15.18,15.43,15.15,15.38,679946.0,15.18,15.43,15.15,15.38,679946.0
2024-05-06 14:45:00,15.39,15.55,15.25,15.54,467413.0,15.39,15.55,15.25,15.54,467413.0
2024-05-06 14:50:00,15.54,15.94,15.45,15.86,564353.0,15.54,15.94,15.45,15.86,564353.0
2024-05-06 14:55:00,15.87,16.14,15.81,16.05,568637.0,15.87,16.14,15.81,16.05,568637.0
2024-05-06 15:00:00,16.05,16.1,15.72,15.81,478909.0,16.05,16.1,15.72,15.81,478909.0
2024-05-06 15:05:00,15.82,15.99,15.81,15.86,244025.0,15.82,15.99,15.81,15.86,244025.0
2024-05-06 15:10:00,15.84,15.99,15.64,15.83,399846.0,15.84,15.99,15.64,15.83,399846.0
2024-05-06 15:15:00,15.81,15.85,15.69,15.79,230108.0,15.81,15.85,15.69,15.79,230108.0
2024-05-06 15:20:00,15.8,16.0,15.65,15.9,356965.0,15.8,16.0,15.65,15.9,356965.0
2024-05-06 15:25:00,15.9,16.06,15.78,15.82,340549.0,15.9,16.06,15.78,15.82,340549.0
2024-05-06 15:30:00,15.83,15.96,15.8,15.86,252351.0,15.83,15.96,15.8,15.86,252351.0
2024-05-06 15:35:00,15.86,15.92,15.53,15.81,542993.0,15.86,15.92,15.53,15.81,542993.0
2024-05-06 15:40:00,15.81,16.18,15.81,15.98,662089.0,15.81,16.18,15.81,15.98,662089.0
2024-05-06 15:45:00,15.98,16.0,15.85,15.95,294947.0,15.98,16.0,15.85,15.95,294947.0
2024-05-06 15:50:00,15.95,16.4,15.93,16.36,913077.0,15.95,16.4,15.93,16.36,913077.0
2024-05-06 15:55:00,16.36,16.46,16.2,16.3,1026414.0,16.36,16.46,16.2,16.3,1026414.0
2024-05-07 09:30:00,15.85,16.0,15.14,15.2,553574.0,15.85,16.0,15.14,15.2,553574.0
2024-05-07 09:35:00,15.21,15.66,15.16,15.28,424795.0,15.21,15.66,15.16,15.28,424795.0
2024-05-07 09:40:00,15.27,15.39,15.07,15.08,304896.0,15.27,15.39,15.07,15.08,304896.0
2024-05-07 09:45:00,15.08,15.2,15.0,15.03,223830.0,15.08,15.2,15.0,15.03,223830.0
2024-05-07 09:50:00,15.04,15.33,14.93,15.33,232916.0,15.04,15.33,14.93,15.33,232916.0
2024-05-07 09:55:00,15.32,15.65,15.22,15.5,388348.0,15.32,15.65,15.22,15.5,388348.0
2024-05-07 10:00:00,15.51,15.84,15.39,15.58,482945.0,15.51,15.84,15.39,15.58,482945.0
2024-05-07 10:05:00,15.59,15.98,15.56,15.85,442059.0,15.59,15.98,15.56,15.85,442059.0
2024-05-07 10:10:00,15.84,15.9,15.56,15.64,321658.0,15.84,15.9,15.56,15.64,321658.0
2024-05-07 10:15:00,15.63,15.77,15.55,15.66,211160.0,15.63,15.77,15.55,15.66,211160.0
2024-05-07 10:20:00,15.65,15.91,15.65,15.89,219340.0,15.65,15.91,15.65,15.89,219340.0
2024-05-07 10:25:00,15.91,16.14,15.89,16.01,487423.0,15.91,16.14,15.89,16.01,487423.0
2024-05-07 10:30:00,16.04,16.04,15.65,15.72,249643.0,16.04,16.04,15.65,15.72,249643.0
2024-05-07 10:35:00,15.72,15.9,15.51,15.51,241488.0,15.72,15.9,15.51,15.51,241488.0
2024-05-07 10:40:00,15.5,15.7,15.38,15.66,224284.0,15.5,15.7,15.38,15.66,224284.0
2024-05-07 10:45:00,15.66,15.8,15.51,15.66,181922.0,15.66,15.8,15.51,15.66,181922.0
2024-05-07 10:50:00,15.69,15.8,15.59,15.7,114080.0,15.69,15.8,15.59,15.7,114080.0
2024-05-07 10:55:00,15.69,15.72,15.6,15.67,80136.0,15.69,15.72,15.6,15.67,80136.0
2024-05-07 11:00:00,15.66,15.83,15.51,15.59,212876.0,15.66,15.83,15.51,15.59,212876.0
2024-05-07 11:05:00,15.58,15.59,15.43,15.53,231106.0,15.58,15.59,15.43,15.53,231106.0
2024-05-07 11:10:00,15.52,15.54,15.35,15.5,130538.0,15.52,15.54,15.35,15.5,130538.0
2024-05-07 11:15:00,15.49,15.49,15.22,15.31,262349.0,15.49,15.49,15.22,15.31,262349.0
2024-05-07 11:20:00,15.31,15.47,15.29,15.44,117231.0,15.31,15.47,15.29,15.44,117231.0
2024-05-07 11:25:00,15.44,15.54,15.4,15.48,60940.0,15.44,15.54,15.4,15.48,60940.0
2024-05-07 11:30:00,15.48,15.5,15.32,15.42,94298.0,15.48,15.5,15.32,15.42,94298.0
2024-05-07 11:35:00,15.43,15.55,15.26,15.51,153445.0,15.43,15.55,15.26,15.51,153445.0
2024-05-07 11:40:00,15.51,15.57,15.41,15.41,96978.0,15.51,15.57,15.41,15.41,96978.0
2024-05-07 11:45:00,15.41,15.55,15.38,15.5,74351.0,15.41,15.55,15.38,15.5,74351.0
2024-05-07 11:50:00,15.51,15.55,15.47,15.5,64051.0,15.51,15.55,15.47,15.5,64051.0
2024-05-07 11:55:00,15.51,15.56,15.49,15.51,84719.0,15.51,15.56,15.49,15.51,84719.0
2024-05-07 12:00:00,15.52,15.64,15.48,15.64,133197.0,15.52,15.64,15.48,15.64,133197.0
2024-05-07 12:05:00,15.64,15.67,15.55,15.58,100718.0,15.64,15.67,15.55,15.58,100718.0
2024-05-07 12:10:00,15.58,15.61,15.49,15.59,73047.0,15.58,15.61,15.49,15.59,73047.0
2024-05-07 12:15:00,15.59,15.62,15.54,15.56,82273.0,15.59,15.62,15.54,15.56,82273.0
2024-05-07 12:20:00,15.54,15.58,15.46,15.46,83009.0,15.54,15.58,15.46,15.46,83009.0
2024-05-07 12:25:00,15.46,15.47,15.39,15.45,77926.0,15.46,15.47,15.39,15.45,77926.0
2024-05-07 12:30:00,15.46,15.53,15.41,15.5,60044.0,15.46,15.53,15.41,15.5,60044.0
2024-05-07 12:35:00,15.5,15.53,15.46,15.46,29973.0,15.5,15.53,15.46,15.46,29973.0
2024-05-07 12:40:00,15.47,15.58,15.46,15.54,45912.0,15.47,15.58,15.46,15.54,45912.0
2024-05-07 12:45:00,15.54,15.58,15.47,15.48,62468.0,15.54,15.58,15.47,15.48,62468.0
2024-05-07 12:50:00,15.49,15.49,15.39,15.43,34716.0,15.49,15.49,15.39,15.43,34716.0
2024-05-07 12:55:00,15.43,15.53,15.4,15.4,83447.0,15.43,15.53,15.4,15.4,83447.0
2024-05-07 13:00:00,15.41,15.43,15.27,15.3,94334.0,15.41,15.43,15.27,15.3,94334.0
2024-05-07 13:05:00,15.31,15.39,15.25,15.34,85827.0,15.31,15.39,15.25,15.34,85827.0
2024-05-07 13:10:00,15.35,15.5,15.33,15.48,123050.0,15.35,15.5,15.33,15.48,123050.0
2024-05-07 13:15:00,15.49,15.64,15.48,15.57,152533.0,15.49,15.64,15.48,15.57,152533.0
2024-05-07 13:20:00,15.58,15.64,15.56,15.59,59717.0,15.58,15.64,15.56,15.59,59717.0
2024-05-07 13:25:00,15.58,15.78,15.57,15.75,124373.0,15.58,15.78,15.57,15.75,124373.0
2024-05-07 13:30:00,15.75,15.82,15.55,15.59,196680.0,15.75,15.82,15.55,15.59,196680.0
2024-05-07 13:35:00,15.56,15.7,15.56,15.68,45890.0,15.56,15.7,15.56,15.68,45890.0
2024-05-07 13:40:00,15.69,15.69,15.58,15.63,59744.0,15.69,15.69,15.58,15.63,59744.0
2024-05-07 13:45:00,15.64,15.86,15.64,15.76,154894.0,15.64,15.86,15.64,15.76,154894.0
2024-05-07 13:50:00,15.75,15.94,15.75,15.94,158266.0,15.75,15.94,15.75,15.94,158266.0
2024-05-07 13:55:00,15.94,16.0,15.84,15.93,290249.0,15.94,16.0,15.84,15.93,290249.0
2024-05-07 14:00:00,15.93,16.03,15.93,16.0,155244.0,15.93,16.03,15.93,16.0,155244.0
2024-05-07 14:05:00,15.99,16.17,15.98,16.14,282609.0,15.99,16.17,15.98,16.14,282609.0
2024-05-07 14:10:00,16.13,16.26,16.06,16.26,290480.0,16.13,16.26,16.06,16.26,290480.0
2024-05-07 14:15:00,16.26,16.46,16.19,16.33,375090.0,16.26,16.46,16.19,16.33,375090.0
2024-05-07 14:20:00,16.33,16.89,16.32,16.87,838177.0,16.33,16.89,16.32,16.87,838177.0
2024-05-07 14:25:00,16.88,17.05,16.71,16.87,1010367.0,16.88,17.05,16.71,16.87,1010367.0
2024-05-07 14:30:00,16.87,16.91,16.41,16.64,728003.0,16.87,16.91,16.41,16.64,728003.0
2024-05-07 14:35:00,16.64,16.84,16.55,16.78,402378.0,16.64,16.84,16.55,16.78,402378.0
2024-05-07 14:40:00,16.78,16.94,16.64,16.89,610865.0,16.78,16.94,16.64,16.89,610865.0
2024-05-07 14:45:00,16.89,17.21,16.8,17.17,882450.0,16.89,17.21,16.8,17.17,882450.0
2024-05-07 14:50:00,17.17,17.29,16.98,17.13,1050467.0,17.17,17.29,16.98,17.13,1050467.0
2024-05-07 14:55:00,17.12,17.27,16.93,16.98,694346.0,17.12,17.27,16.93,16.98,694346.0
2024-05-07 15:00:00,16.98,17.12,16.81,16.92,543089.0,16.98,17.12,16.81,16.92,543089.0
2024-05-07 15:05:00,16.93,17.03,16.83,16.95,368893.0,16.93,17.03,16.83,16.95,368893.0
2024-05-07 15:10:00,16.95,16.97,16.62,16.66,455031.0,16.95,16.97,16.62,16.66,455031.0
2024-05-07 15:15:00,16.66,16.83,16.6,16.64,368369.0,16.66,16.83,16.6,16.64,368369.0
2024-05-07 15:20:00,16.62,16.96,16.62,16.86,485413.0,16.62,16.96,16.62,16.86,485413.0
2024-05-07 15:25:00,16.86,16.94,16.85,16.87,221589.0,16.86,16.94,16.85,16.87,221589.0
2024-05-07 15:30:00,16.87,17.0,16.62,16.64,439119.0,16.87,17.0,16.62,16.64,439119.0
2024-05-07 15:35:00,16.64,16.68,16.32,16.38,566236.0,16.64,16.68,16.32,16.38,566236.0
2024-05-07 15:40:00,16.38,16.56,16.34,16.37,303481.0,16.38,16.56,16.34,16.37,303481.0
2024-05-07 15:45:00,16.38,16.48,16.16,16.47,508223.0,16.38,16.48,16.16,16.47,508223.0
2024-05-07 15:50:00,16.47,16.7,16.42,16.46,515713.0,16.47,16.7,16.42,16.46,515713.0
2024-05-07 15:55:00,16.46,16.48,16.3,16.3,571092.0,16.46,16.48,16.3,16.3,571092.0
2024-05-08 09:30:00,16.05,16.12,15.66,15.98,317979.0,16.05,16.12,15.66,15.98,317979.0
2024-05-08 09:35:00,16.06,16.08,15.56,15.59,298499.0,16.06,16.08,15.56,15.59,298499.0
2024-05-08 09:40:00,15.58,15.66,15.33,15.42,305857.0,15.58,15.66,15.33,15.42,305857.0
2024-05-08 09:45:00,15.44,15.83,15.36,15.77,244691.0,15.44,15.83,15.36,15.77,244691.0
2024-05-08 09:50:00,15.75,16.4,15.75,16.31,364022.0,15.75,16.4,15.75,16.31,364022.0
2024-05-08 09:55:00,16.31,16.35,15.89,16.0,376066.0,16.31,16.35,15.89,16.0,376066.0
2024-05-08 10:00:00,16.0,16.15,15.89,16.06,238184.0,16.0,16.15,15.89,16.06,238184.0
2024-05-08 10:05:00,16.06,16.35,15.96,16.24,308873.0,16.06,16.35,15.96,16.24,308873.0
2024-05-08 10:10:00,16.23,16.4,16.18,16.25,239039.0,16.23,16.4,16.18,16.25,239039.0
2024-05-08 10:15:00,16.25,16.39,16.17,16.28,313605.0,16.25,16.39,16.17,16.28,313605.0
2024-05-08 10:20:00,16.28,16.29,15.9,16.0,332603.0,16.28,16.29,15.9,16.0,332603.0
2024-05-08 10:25:00,16.01,16.09,15.86,15.97,148584.0,16.01,16.09,15.86,15.97,148584.0
2024-05-08 10:30:00,15.96,16.06,15.82,15.96,181418.0,15.96,16.06,15.82,15.96,181418.0
2024-05-08 10:35:00,15.95,15.97,15.83,15.93,87538.0,15.95,15.97,15.83,15.93,87538.0
2024-05-08 10:40:00,15.93,15.99,15.67,15.87,208806.0,15.93,15.99,15.67,15.87,208806.0
2024-05-08 10:45:00,15.85,16.05,15.82,15.93,143329.0,15.85,16.05,15.82,15.93,143329.0
2024-05-08 10:50:00,15.95,15.97,15.85,15.93,76983.0,15.95,15.97,15.85,15.93,76983.0
2024-05-08 10:55:00,15.92,16.04,15.89,15.99,109274.0,15.92,16.04,15.89,15.99,109274.0
2024-05-08 11:00:00,15.99,15.99,15.85,15.86,108267.0,15.99,15.99,15.85,15.86,108267.0
2024-05-08 11:05:00,15.86,16.11,15.84,15.99,248685.0,15.86,16.11,15.84,15.99,248685.0
2024-05-08 11:10:00,15.99,16.08,15.97,16.0,73924.0,15.99,16.08,15.97,16.0,73924.0
2024-05-08 11:15:00,16.0,16.06,15.91,16.03,146106.0,16.0,16.06,15.91,16.03,146106.0
2024-05-08 11:20:00,16.02,16.11,15.94,16.07,101745.0,16.02,16.11,15.94,16.07,101745.0
2024-05-08 11:25:00,16.07,16.24,16.06,16.23,164957.0,16.07,16.24,16.06,16.23,164957.0
2024-05-08 11:30:00,16.23,16.88,16.23,16.88,729690.0,16.23,16.88,16.23,16.88,729690.0
2024-05-08 11:35:00,16.86,16.93,16.61,16.83,735125.0,16.86,16.93,16.61,16.83,735125.0
2024-05-08 11:40:00,16.84,17.19,16.75,17.15,947748.0,16.84,17.19,16.75,17.15,947748.0
2024-05-08 11:45:00,17.15,17.24,16.77,16.9,672673.0,17.15,17.24,16.77,16.9,672673.0
2024-05-08 11:50:00,16.9,16.91,16.56,16.57,418975.0,16.9,16.91,16.56,16.57,418975.0
2024-05-08 11:55:00,16.59,16.67,16.48,16.51,540777.0,16.59,16.67,16.48,16.51,540777.0
2024-05-08 12:00:00,16.51,16.52,16.31,16.37,320932.0,16.51,16.52,16.31,16.37,320932.0
2024-05-08 12:05:00,16.35,16.36,16.23,16.28,300364.0,16.35,16.36,16.23,16.28,300364.0
2024-05-08 12:10:00,16.28,16.33,15.95,16.22,472388.0,16.28,16.33,15.95,16.22,472388.0
2024-05-08 12:15:00,16.21,16.38,16.12,16.21,241081.0,16.21,16.38,16.12,16.21,241081.0
2024-05-08 12:20:00,16.21,16.35,16.17,16.33,112075.0,16.21,16.35,16.17,16.33,112075.0
2024-05-08 12:25:00,16.33,16.42,16.31,16.41,180705.0,16.33,16.42,16.31,16.41,180705.0
2024-05-08 12:30:00,16.41,16.56,16.41,16.5,254933.0,16.41,16.56,16.41,16.5,254933.0
2024-05-08 12:35:00,16.5,16.52,16.4,16.45,117061.0,16.5,16.52,16.4,16.45,117061.0
2024-05-08 12:40:00,16.44,16.69,16.44,16.6,224530.0,16.44,16.69,16.44,16.6,224530.0
2024-05-08 12:45:00,16.59,16.65,16.49,16.53,127396.0,16.59,16.65,16.49,16.53,127396.0
2024-05-08 12:50:00,16.53,16.6,16.49,16.56,101261.0,16.53,16.6,16.49,16.56,101261.0
2024-05-08 12:55:00,16.58,16.74,16.56,16.66,198016.0,16.58,16.74,16.56,16.66,198016.0
2024-05-08 13:00:00,16.67,16.7,16.61,16.69,158656.0,16.67,16.7,16.61,16.69,158656.0
2024-05-08 13:05:00,16.69,16.86,16.6,16.62,761335.0,16.69,16.86,16.6,16.62,761335.0
2024-05-08 13:10:00,16.6,16.65,16.41,16.42,198142.0,16.6,16.65,16.41,16.42,198142.0
2024-05-08 13:15:00,16.42,16.69,16.41,16.65,167202.0,16.42,16.69,16.41,16.65,167202.0
2024-05-08 13:20:00,16.65,16.74,16.55,16.68,294921.0,16.65,16.74,16.55,16.68,294921.0
2024-05-08 13:25:00,16.68,16.72,16.55,16.55,107189.0,16.68,16.72,16.55,16.55,107189.0
2024-05-08 13:30:00,16.55,16.69,16.54,16.66,87340.0,16.55,16.69,16.54,16.66,87340.0
2024-05-08 13:35:00,16.66,16.69,16.56,16.61,103673.0,16.66,16.69,16.56,16.61,103673.0
2024-05-08 13:40:00,16.61,16.63,16.45,16.45,171200.0,16.61,16.63,16.45,16.45,171200.0
2024-05-08 13:45:00,16.46,16.51,16.36,16.44,172560.0,16.46,16.51,16.36,16.44,172560.0
2024-05-08 13:50:00,16.44,16.5,16.39,16.48,125891.0,16.44,16.5,16.39,16.48,125891.0
2024-05-08 13:55:00,16.48,16.53,16.43,16.48,86288.0,16.48,16.53,16.43,16.48,86288.0
2024-05-08 14:00:00,16.49,16.55,16.31,16.33,129649.0,16.49,16.55,16.31,16.33,129649.0
2024-05-08 14:05:00,16.32,16.47,16.22,16.45,209505.0,16.32,16.47,16.22,16.45,209505.0
2024-05-08 14:10:00,16.46,16.54,16.43,16.52,128287.0,16.46,16.54,16.43,16.52,128287.0
2024-05-08 14:15:00,16.53,16.79,16.5,16.78,222047.0,16.53,16.79,16.5,16.78,222047.0
2024-05-08 14:20:00,16.78,16.99,16.77,16.9,505919.0,16.78,16.99,16.77,16.9,505919.0
2024-05-08 14:25:00,16.9,17.14,16.9,16.92,836863.0,16.9,17.14,16.9,16.92,836863.0
2024-05-08 14:30:00,16.92,16.92,16.63,16.67,572336.0,16.92,16.92,16.63,16.67,572336.0
2024-05-08 14:35:00,16.67,16.69,16.45,16.52,392292.0,16.67,16.69,16.45,16.52,392292.0
2024-05-08 14:40:00,16.52,16.58,16.3,16.31,444612.0,16.52,16.58,16.3,16.31,444612.0
2024-05-08 14:45:00,16.31,16.42,16.11,16.21,435552.0,16.31,16.42,16.11,16.21,435552.0
2024-05-08 14:50:00,16.22,16.23,15.86,15.91,549039.0,16.22,16.23,15.86,15.91,549039.0
2024-05-08 14:55:00,15.91,16.07,15.86,16.03,423628.0,15.91,16.07,15.86,16.03,423628.0
2024-05-08 15:00:00,16.02,16.08,15.9,16.01,237817.0,16.02,16.08,15.9,16.01,237817.0
2024-05-08 15:05:00,16.02,16.08,15.65,15.75,443532.0,16.02,16.08,15.65,15.75,443532.0
2024-05-08 15:10:00,15.74,15.89,15.73,15.81,260853.0,15.74,15.89,15.73,15.81,260853.0
2024-05-08 15:15:00,15.8,15.98,15.77,15.93,285520.0,15.8,15.98,15.77,15.93,285520.0
2024-05-08 15:20:00,15.93,16.05,15.88,16.04,308085.0,15.93,16.05,15.88,16.04,308085.0
2024-05-08 15:25:00,16.04,16.07,15.83,15.92,234966.0,16.04,16.07,15.83,15.92,234966.0
2024-05-08 15:30:00,15.93,16.01,15.85,15.95,165890.0,15.93,16.01,15.85,15.95,165890.0
2024-05-08 15:35:00,15.95,16.13,15.95,16.05,231601.0,15.95,16.13,15.95,16.05,231601.0
2024-05-08 15:40:00,16.05,16.05,15.9,15.98,190269.0,16.05,16.05,15.9,15.98,190269.0
2024-05-08 15:45:00,15.98,16.03,15.93,16.0,116060.0,15.98,16.03,15.93,16.0,116060.0
2024-05-08 15:50:00,16.0,16.04,15.79,15.81,351748.0,16.0,16.04,15.79,15.81,351748.0
2024-05-08 15:55:00,15.82,15.93,15.79,15.9,416975.0,15.82,15.93,15.79,15.9,416975.0
2024-05-09 09:30:00,15.9,16.09,15.6,15.92,383363.0,15.9,16.09,15.6,15.92,383363.0
2024-05-09 09:35:00,15.83,16.1,15.71,15.74,241195.0,15.83,16.1,15.71,15.74,241195.0
2024-05-09 09:40:00,15.74,16.26,15.62,16.21,395882.0,15.74,16.26,15.62,16.21,395882.0
2024-05-09 09:45:00,16.21,16.6,16.15,16.46,576042.0,16.21,16.6,16.15,16.46,576042.0
2024-05-09 09:50:00,16.45,16.48,16.05,16.17,287372.0,16.45,16.48,16.05,16.17,287372.0
2024-05-09 09:55:00,16.19,16.36,16.01,16.22,249866.0,16.19,16.36,16.01,16.22,249866.0
2024-05-09 10:00:00,16.24,16.39,16.21,16.31,181346.0,16.24,16.39,16.21,16.31,181346.0
2024-05-09 10:05:00,16.31,16.43,16.27,16.34,136836.0,16.31,16.43,16.27,16.34,136836.0
2024-05-09 10:10:00,16.35,16.4,16.13,16.24,197981.0,16.35,16.4,16.13,16.24,197981.0
2024-05-09 10:15:00,16.24,16.42,16.21,16.26,147212.0,16.24,16.42,16.21,16.26,147212.0
2024-05-09 10:20:00,16.26,16.35,16.16,16.18,157741.0,16.26,16.35,16.16,16.18,157741.0
2024-05-09 10:25:00,16.18,16.63,16.12,16.55,406599.0,16.18,16.63,16.12,16.55,406599.0
2024-05-09 10:30:00,16.54,16.61,16.42,16.5,344992.0,16.54,16.61,16.42,16.5,344992.0
2024-05-09 10:35:00,16.52,16.59,16.38,16.44,305517.0,16.52,16.59,16.38,16.44,305517.0
2024-05-09 10:40:00,16.44,16.52,16.01,16.05,450753.0,16.44,16.52,16.01,16.05,450753.0
2024-05-09 10:45:00,16.05,16.11,15.8,15.89,390751.0,16.05,16.11,15.8,15.89,390751.0
2024-05-09 10:50:00,15.88,15.92,15.63,15.84,391286.0,15.88,15.92,15.63,15.84,391286.0
2024-05-09 10:55:00,15.82,16.0,15.71,15.96,182308.0,15.82,16.0,15.71,15.96,182308.0
2024-05-09 11:00:00,15.97,16.02,15.83,15.9,171428.0,15.97,16.02,15.83,15.9,171428.0
2024-05-09 11:05:00,15.89,15.9,15.72,15.79,212387.0,15.89,15.9,15.72,15.79,212387.0
2024-05-09 11:10:00,15.8,15.89,15.75,15.89,135624.0,15.8,15.89,15.75,15.89,135624.0
2024-05-09 11:15:00,15.88,15.91,15.75,15.79,123668.0,15.88,15.91,15.75,15.79,123668.0
2024-05-09 11:20:00,15.79,15.86,15.78,15.81,54706.0,15.79,15.86,15.78,15.81,54706.0
2024-05-09 11:25:00,15.81,15.9,15.79,15.82,92557.0,15.81,15.9,15.79,15.82,92557.0
2024-05-09 11:30:00,15.82,15.82,15.35,15.47,702996.0,15.82,15.82,15.35,15.47,702996.0
2024-05-09 11:35:00,15.47,15.62,15.44,15.54,185297.0,15.47,15.62,15.44,15.54,185297.0
2024-05-09 11:40:00,15.55,15.82,15.54,15.79,190171.0,15.55,15.82,15.54,15.79,190171.0
2024-05-09 11:45:00,15.78,15.88,15.74,15.79,122194.0,15.78,15.88,15.74,15.79,122194.0
2024-05-09 11:50:00,15.79,15.85,15.73,15.75,86149.0,15.79,15.85,15.73,15.75,86149.0
2024-05-09 11:55:00,15.76,16.04,15.71,15.83,333277.0,15.76,16.04,15.71,15.83,333277.0
2024-05-09 12:00:00,15.83,15.91,15.82,15.86,59304.0,15.83,15.91,15.82,15.86,59304.0
2024-05-09 12:05:00,15.87,15.94,15.82,15.84,89843.0,15.87,15.94,15.82,15.84,89843.0
2024-05-09 12:10:00,15.83,15.93,15.81,15.89,50391.0,15.83,15.93,15.81,15.89,50391.0
2024-05-09 12:15:00,15.89,15.94,15.83,15.83,56609.0,15.89,15.94,15.83,15.83,56609.0
2024-05-09 12:20:00,15.84,15.91,15.83,15.9,49087.0,15.84,15.91,15.83,15.9,49087.0
2024-05-09 12:25:00,15.9,15.91,15.86,15.86,14358.0,15.9,15.91,15.86,15.86,14358.0
2024-05-09 12:30:00,15.88,15.95,15.87,15.92,45058.0,15.88,15.95,15.87,15.92,45058.0
2024-05-09 12:35:00,15.92,15.92,15.83,15.84,31424.0,15.92,15.92,15.83,15.84,31424.0
2024-05-09 12:40:00,15.83,15.85,15.76,15.79,62304.0,15.83,15.85,15.76,15.79,62304.0
2024-05-09 12:45:00,15.8,15.81,15.76,15.81,13087.0,15.8,15.81,15.76,15.81,13087.0
2024-05-09 12:50:00,15.81,15.82,15.66,15.74,162758.0,15.81,15.82,15.66,15.74,162758.0
2024-05-09 12:55:00,15.74,15.79,15.71,15.75,27676.0,15.74,15.79,15.71,15.75,27676.0
2024-05-09 13:00:00,15.75,15.86,15.73,15.8,84346.0,15.75,15.86,15.73,15.8,84346.0
2024-05-09 13:05:00,15.81,15.81,15.6,15.68,69013.0,15.81,15.81,15.6,15.68,69013.0
2024-05-09 13:10:00,15.67,15.78,15.66,15.76,23275.0,15.67,15.78,15.66,15.76,23275.0
2024-05-09 13:15:00,15.76,16.04,15.76,15.97,138765.0,15.76,16.04,15.76,15.97,138765.0
2024-05-09 13:20:00,15.97,16.09,15.9,15.94,171521.0,15.97,16.09,15.9,15.94,171521.0
2024-05-09 13:25:00,15.94,16.07,15.91,16.04,136551.0,15.94,16.07,15.91,16.04,136551.0
2024-05-09 13:30:00,16.03,16.06,15.96,16.02,100062.0,16.03,16.06,15.96,16.02,100062.0
2024-05-09 13:35:00,16.01,16.25,16.0,16.21,200587.0,16.01,16.25,16.0,16.21,200587.0
2024-05-09 13:40:00,16.21,16.25,16.15,16.17,114052.0,16.21,16.25,16.15,16.17,114052.0
2024-05-09 13:45:00,16.18,16.2,16.01,16.02,142288.0,16.18,16.2,16.01,16.02,142288.0
2024-05-09 13:50:00,16.02,16.18,16.01,16.18,72480.0,16.02,16.18,16.01,16.18,72480.0
2024-05-09 13:55:00,16.18,16.18,16.05,16.07,46583.0,16.18,16.18,16.05,16.07,46583.0
2024-05-09 14:00:00,16.07,16.11,16.0,16.09,84978.0,16.07,16.11,16.0,16.09,84978.0
2024-05-09 14:05:00,16.08,16.16,16.07,16.11,52548.0,16.08,16.16,16.07,16.11,52548.0
2024-05-09 14:10:00,16.12,16.14,16.06,16.07,51665.0,16.12,16.14,16.06,16.07,51665.0
2024-05-09 14:15:00,16.07,16.11,16.02,16.1,29028.0,16.07,16.11,16.02,16.1,29028.0
2024-05-09 14:20:00,16.09,16.09,15.87,15.97,93910.0,16.09,16.09,15.87,15.97,93910.0
2024-05-09 14:25:00,15.98,16.09,15.98,16.04,41513.0,15.98,16.09,15.98,16.04,41513.0
2024-05-09 14:30:00,16.03,16.43,16.01,16.22,468171.0,16.03,16.43,16.01,16.22,468171.0
2024-05-09 14:35:00,16.24,16.31,16.2,16.25,128308.0,16.24,16.31,16.2,16.25,128308.0
2024-05-09 14:40:00,16.28,16.38,16.24,16.29,151547.0,16.28,16.38,16.24,16.29,151547.0
2024-05-09 14:45:00,16.3,16.47,16.26,16.46,207066.0,16.3,16.47,16.26,16.46,207066.0
2024-05-09 14:50:00,16.46,16.49,16.3,16.35,257368.0,16.46,16.49,16.3,16.35,257368.0
2024-05-09 14:55:00,16.35,16.39,16.17,16.18,135565.0,16.35,16.39,16.17,16.18,135565.0
2024-05-09 15:00:00,16.19,16.37,16.19,16.37,130338.0,16.19,16.37,16.19,16.37,130338.0
2024-05-09 15:05:00,16.38,16.46,16.36,16.41,176468.0,16.38,16.46,16.36,16.41,176468.0
2024-05-09 15:10:00,16.42,16.5,16.36,16.43,205049.0,16.42,16.5,16.36,16.43,205049.0
2024-05-09 15:15:00,16.43,16.84,16.42,16.83,649710.0,16.43,16.84,16.42,16.83,649710.0
2024-05-09 15:20:00,16.84,16.91,16.62,16.85,636846.0,16.84,16.91,16.62,16.85,636846.0
2024-05-09 15:25:00,16.87,17.05,16.81,16.93,691249.0,16.87,17.05,16.81,16.93,691249.0
2024-05-09 15:30:00,16.92,17.39,16.85,17.38,1131510.0,16.92,17.39,16.85,17.38,1131510.0
2024-05-09 15:35:00,17.38,17.8,17.02,17.35,2021588.0,17.38,17.8,17.02,17.35,2021588.0
2024-05-09 15:40:00,17.35,17.97,17.2,17.94,1242594.0,17.35,17.97,17.2,17.94,1242594.0
2024-05-09 15:45:00,17.96,18.2,17.68,18.13,1536518.0,17.96,18.2,17.68,18.13,1536518.0
2024-05-09 15:50:00,18.11,18.51,18.05,18.22,1376338.0,18.11,18.51,18.05,18.22,1376338.0
2024-05-09 15:55:00,18.23,18.31,17.96,18.03,1302006.0,18.23,18.31,17.96,18.03,1302006.0
2024-05-10 09:30:00,17.93,18.23,17.29,18.06,939178.0,17.93,18.23,17.29,18.06,939178.0
2024-05-10 09:35:00,18.11,18.6,17.64,18.04,1209223.0,18.11,18.6,17.64,18.04,1209223.0
2024-05-10 09:40:00,18.07,18.38,17.84,18.26,587741.0,18.07,18.38,17.84,18.26,587741.0
2024-05-10 09:45:00,18.26,19.0,18.11,18.82,1270017.0,18.26,19.0,18.11,18.82,1270017.0
2024-05-10 09:50:00,18.82,19.65,18.8,19.23,1516250.0,18.82,19.65,18.8,19.23,1516250.0
2024-05-10 09:55:00,19.21,19.78,19.1,19.59,1219955.0,19.21,19.78,19.1,19.59,1219955.0
2024-05-10 10:00:00,19.58,19.67,19.0,19.18,1013522.0,19.58,19.67,19.0,19.18,1013522.0
2024-05-10 10:05:00,19.21,20.2,19.17,20.11,1600904.0,19.21,20.2,19.17,20.11,1600904.0
2024-05-10 10:10:00,20.12,20.13,19.52,19.8,1041251.0,20.12,20.13,19.52,19.8,1041251.0
2024-05-10 10:15:00,19.79,19.8,19.0,19.09,1028259.0,19.79,19.8,19.0,19.09,1028259.0
2024-05-10 10:20:00,19.05,19.14,18.4,18.64,1342227.0,19.05,19.14,18.4,18.64,1342227.0
2024-05-10 10:25:00,18.63,18.65,18.12,18.32,845597.0,18.63,18.65,18.12,18.32,845597.0
2024-05-10 10:30:00,18.31,18.45,17.56,17.57,1305583.0,18.31,18.45,17.56,17.57,1305583.0
2024-05-10 10:35:00,17.57,17.95,17.57,17.86,884052.0,17.57,17.95,17.57,17.86,884052.0
2024-05-10 10:40:00,17.86,18.14,17.57,17.67,851226.0,17.86,18.14,17.57,17.67,851226.0
2024-05-10 10:45:00,17.67,18.0,17.3,17.99,878018.0,17.67,18.0,17.3,17.99,878018.0
2024-05-10 10:50:00,17.98,18.03,17.66,17.78,410064.0,17.98,18.03,17.66,17.78,410064.0
2024-05-10 10:55:00,17.78,18.18,17.73,18.02,503253.0,17.78,18.18,17.73,18.02,503253.0
2024-05-10 11:00:00,18.01,18.01,17.71,17.79,316942.0,18.01,18.01,17.71,17.79,316942.0
2024-05-10 11:05:00,17.79,18.02,17.66,17.69,259786.0,17.79,18.02,17.66,17.69,259786.0
2024-05-10 11:10:00,17.69,17.84,17.52,17.72,288260.0,17.69,17.84,17.52,17.72,288260.0
2024-05-10 11:15:00,17.71,17.88,17.44,17.47,561448.0,17.71,17.88,17.44,17.47,561448.0
2024-05-10 11:20:00,17.46,17.79,17.45,17.7,264652.0,17.46,17.79,17.45,17.7,264652.0
2024-05-10 11:25:00,17.7,17.76,17.63,17.66,159500.0,17.7,17.76,17.63,17.66,159500.0
2024-05-10 11:30:00,17.67,17.78,17.45,17.53,256182.0,17.67,17.78,17.45,17.53,256182.0
2024-05-10 11:35:00,17.54,17.77,17.52,17.61,267173.0,17.54,17.77,17.52,17.61,267173.0
2024-05-10 11:40:00,17.58,17.6,17.07,17.25,468762.0,17.58,17.6,17.07,17.25,468762.0
2024-05-10 11:45:00,17.29,17.48,17.12,17.41,255672.0,17.29,17.48,17.12,17.41,255672.0
2024-05-10 11:50:00,17.41,17.53,17.37,17.5,125996.0,17.41,17.53,17.37,17.5,125996.0
2024-05-10 11:55:00,17.51,17.58,17.42,17.46,160842.0,17.51,17.58,17.42,17.46,160842.0
2024-05-10 12:00:00,17.45,17.57,17.37,17.41,115797.0,17.45,17.57,17.37,17.41,115797.0
2024-05-10 12:05:00,17.39,17.5,17.37,17.37,77795.0,17.39,17.5,17.37,17.37,77795.0
2024-05-10 12:10:00,17.37,17.57,17.36,17.45,130094.0,17.37,17.57,17.36,17.45,130094.0
2024-05-10 12:15:00,17.46,17.54,17.41,17.5,124107.0,17.46,17.54,17.41,17.5,124107.0
2024-05-10 12:20:00,17.49,17.55,17.31,17.34,163892.0,17.49,17.55,17.31,17.34,163892.0
2024-05-10 12:25:00,17.35,17.58,17.33,17.55,178785.0,17.35,17.58,17.33,17.55,178785.0
2024-05-10 12:30:00,17.55,17.65,17.4,17.59,237051.0,17.55,17.65,17.4,17.59,237051.0
2024-05-10 12:35:00,17.59,17.61,17.4,17.44,171654.0,17.59,17.61,17.4,17.44,171654.0
2024-05-10 12:40:00,17.44,17.55,17.43,17.55,95131.0,17.44,17.55,17.43,17.55,95131.0
2024-05-10 12:45:00,17.55,17.78,17.53,17.67,422080.0,17.55,17.78,17.53,17.67,422080.0
2024-05-10 12:50:00,17.67,17.99,17.67,17.88,365193.0,17.67,17.99,17.67,17.88,365193.0
2024-05-10 12:55:00,17.89,17.91,17.74,17.86,187540.0,17.89,17.91,17.74,17.86,187540.0
2024-05-10 13:00:00,17.85,18.02,17.8,17.81,239046.0,17.85,18.02,17.8,17.81,239046.0
2024-05-10 13:05:00,17.82,18.03,17.8,17.99,241180.0,17.82,18.03,17.8,17.99,241180.0
2024-05-10 13:10:00,17.99,18.01,17.76,17.93,205994.0,17.99,18.01,17.76,17.93,205994.0
2024-05-10 13:15:00,17.93,18.15,17.87,18.03,384636.0,17.93,18.15,17.87,18.03,384636.0
2024-05-10 13:20:00,18.04,18.32,17.99,18.28,435817.0,18.04,18.32,17.99,18.28,435817.0
2024-05-10 13:25:00,18.28,18.32,17.91,18.0,442723.0,18.28,18.32,17.91,18.0,442723.0
2024-05-10 13:30:00,18.01,18.12,17.9,18.07,196457.0,18.01,18.12,17.9,18.07,196457.0
2024-05-10 13:35:00,18.07,18.09,17.9,17.93,152263.0,18.07,18.09,17.9,17.93,152263.0
2024-05-10 13:40:00,17.94,18.11,17.91,18.05,133742.0,17.94,18.11,17.91,18.05,133742.0
2024-05-10 13:45:00,18.04,18.14,17.71,18.03,419790.0,18.04,18.14,17.71,18.03,419790.0
2024-05-10 13:50:00,18.03,18.13,17.9,17.95,174923.0,18.03,18.13,17.9,17.95,174923.0
2024-05-10 13:55:00,17.95,18.07,17.89,17.9,133569.0,17.95,18.07,17.89,17.9,133569.0
2024-05-10 14:00:00,17.89,17.98,17.77,17.78,175985.0,17.89,17.98,17.77,17.78,175985.0
2024-05-10 14:05:00,17.79,17.98,17.72,17.95,162087.0,17.79,17.98,17.72,17.95,162087.0
2024-05-10 14:10:00,17.94,17.96,17.89,17.94,67992.0,17.94,17.96,17.89,17.94,67992.0
2024-05-10 14:15:00,17.94,18.1,17.92,17.97,170362.0,17.94,18.1,17.92,17.97,170362.0
2024-05-10 14:20:00,17.97,18.0,17.81,17.84,90267.0,17.97,18.0,17.81,17.84,90267.0
2024-05-10 14:25:00,17.84,17.91,17.76,17.9,133533.0,17.84,17.91,17.76,17.9,133533.0
2024-05-10 14:30:00,17.89,17.9,17.7,17.76,93693.0,17.89,17.9,17.7,17.76,93693.0
2024-05-10 14:35:00,17.75,17.76,17.54,17.56,287246.0,17.75,17.76,17.54,17.56,287246.0
2024-05-10 14:40:00,17.55,17.61,17.51,17.55,116792.0,17.55,17.61,17.51,17.55,116792.0
2024-05-10 14:45:00,17.54,17.58,17.32,17.38,198469.0,17.54,17.58,17.32,17.38,198469.0
2024-05-10 14:50:00,17.38,17.72,17.36,17.59,235652.0,17.38,17.72,17.36,17.59,235652.0
2024-05-10 14:55:00,17.64,17.72,17.58,17.62,138326.0,17.64,17.72,17.58,17.62,138326.0
2024-05-10 15:00:00,17.61,17.62,17.45,17.52,112436.0,17.61,17.62,17.45,17.52,112436.0
2024-05-10 15:05:00,17.52,17.55,17.19,17.19,291974.0,17.52,17.55,17.19,17.19,291974.0
2024-05-10 15:10:00,17.18,17.35,17.12,17.34,295496.0,17.18,17.35,17.12,17.34,295496.0
2024-05-10 15:15:00,17.31,17.33,16.88,17.06,625149.0,17.31,17.33,16.88,17.06,625149.0
2024-05-10 15:20:00,17.05,17.24,16.96,17.16,287165.0,17.05,17.24,16.96,17.16,287165.0
2024-05-10 15:25:00,17.16,17.24,17.11,17.21,179855.0,17.16,17.24,17.11,17.21,179855.0
2024-05-10 15:30:00,17.2,17.32,17.13,17.22,252517.0,17.2,17.32,17.13,17.22,252517.0
2024-05-10 15:35:00,17.21,17.22,16.93,17.14,357512.0,17.21,17.22,16.93,17.14,357512.0
2024-05-10 15:40:00,17.14,17.34,17.12,17.32,317134.0,17.14,17.34,17.12,17.32,317134.0
2024-05-10 15:45:00,17.31,17.47,17.29,17.4,322627.0,17.31,17.47,17.29,17.4,322627.0
2024-05-10 15:50:00,17.41,17.56,17.36,17.38,341669.0,17.41,17.56,17.36,17.38,341669.0
2024-05-10 15:55:00,17.37,17.56,17.36,17.45,648397.0,17.37,17.56,17.36,17.45,648397.0
2024-05-13 09:30:00,26.34,26.75,24.77,25.93,6581726.0,26.34,26.75,24.77,25.93,6581726.0
2024-05-13 09:35:00,25.94,26.89,25.91,26.89,1525049.0,25.94,26.89,25.91,26.89,1525049.0
2024-05-13 09:40:00,27.0,29.47,26.9,29.47,3969416.0,27.0,29.47,26.9,29.47,3969416.0
2024-05-13 09:45:00,29.85,31.7,29.0,31.7,5429636.0,29.85,31.7,29.0,31.7,5429636.0
2024-05-13 09:50:00,31.7,33.29,31.7,33.29,783894.0,31.7,33.29,31.7,33.29,783894.0
2024-05-13 09:55:00,34.95,36.7,33.3,36.7,1199287.0,34.95,36.7,33.3,36.7,1199287.0
2024-05-13 10:00:00,36.7,36.7,36.7,36.7,116225.0,36.7,36.7,36.7,36.7,116225.0
2024-05-13 10:05:00,36.71,38.14,34.87,34.87,1494590.0,36.71,38.14,34.87,34.87,1494590.0
2024-05-13 10:10:00,32.5,34.0,29.99,29.99,4975287.0,32.5,34.0,29.99,29.99,4975287.0
2024-05-13 10:15:00,29.75,31.98,29.6,31.98,4192817.0,29.75,31.98,29.6,31.98,4192817.0
2024-05-13 10:20:00,31.98,31.98,31.98,31.98,73693.0,31.98,31.98,31.98,31.98,73693.0
2024-05-13 10:25:00,32.0,33.41,31.0,32.9,6525162.0,32.0,33.41,31.0,32.9,6525162.0
2024-05-13 10:30:00,32.92,33.5,31.05,31.41,3852927.0,32.92,33.5,31.05,31.41,3852927.0
2024-05-13 10:35:00,31.41,31.61,29.35,29.35,3609985.0,31.41,31.61,29.35,29.35,3609985.0
2024-05-13 10:40:00,29.0,29.35,28.8,29.2,294264.0,29.0,29.35,28.8,29.2,294264.0
2024-05-13 10:45:00,29.22,30.35,27.91,28.38,4148528.0,29.22,30.35,27.91,28.38,4148528.0
2024-05-13 10:50:00,28.37,28.87,27.41,27.9,3049367.0,28.37,28.87,27.41,27.9,3049367.0
2024-05-13 10:55:00,27.87,28.59,27.55,28.37,1476912.0,27.87,28.59,27.55,28.37,1476912.0
2024-05-13 11:00:00,28.31,30.0,28.28,29.91,3387348.0,28.31,30.0,28.28,29.91,3387348.0
2024-05-13 11:05:00,29.91,30.99,29.5,29.83,2276232.0,29.91,30.99,29.5,29.83,2276232.0
2024-05-13 11:10:00,29.78,30.3,29.27,29.53,1432107.0,29.78,30.3,29.27,29.53,1432107.0
2024-05-13 11:15:00,29.55,29.7,29.01,29.09,1075685.0,29.55,29.7,29.01,29.09,1075685.0
2024-05-13 11:20:00,29.1,29.8,28.5,29.1,1372033.0,29.1,29.8,28.5,29.1,1372033.0
2024-05-13 11:25:00,29.18,29.42,28.35,28.59,1062545.0,29.18,29.42,28.35,28.59,1062545.0
2024-05-13 11:30:00,28.57,28.65,27.34,27.88,2172514.0,28.57,28.65,27.34,27.88,2172514.0
2024-05-13 11:35:00,27.85,28.83,27.6,27.95,1300948.0,27.85,28.83,27.6,27.95,1300948.0
2024-05-13 11:40:00,27.93,28.72,27.85,28.23,1167620.0,27.93,28.72,27.85,28.23,1167620.0
2024-05-13 11:45:00,28.25,28.71,28.01,28.1,1146623.0,28.25,28.71,28.01,28.1,1146623.0
2024-05-13 11:50:00,28.09,28.72,27.9,28.21,1296793.0,28.09,28.72,27.9,28.21,1296793.0
2024-05-13 11:55:00,28.25,29.75,28.2,29.7,1790983.0,28.25,29.75,28.2,29.7,1790983.0
2024-05-13 12:00:00,29.74,30.13,29.33,29.81,1694125.0,29.74,30.13,29.33,29.81,1694125.0
2024-05-13 12:05:00,29.82,31.4,29.6,30.81,2518986.0,29.82,31.4,29.6,30.81,2518986.0
2024-05-13 12:10:00,30.85,30.92,30.04,30.59,1658211.0,30.85,30.92,30.04,30.59,1658211.0
2024-05-13 12:15:00,30.6,30.8,30.3,30.63,1213548.0,30.6,30.8,30.3,30.63,1213548.0
2024-05-13 12:20:00,30.66,30.71,30.21,30.58,1023757.0,30.66,30.71,30.21,30.58,1023757.0
2024-05-13 12:25:00,30.54,30.62,28.8,29.43,1686490.0,30.54,30.62,28.8,29.43,1686490.0
2024-05-13 12:30:00,29.45,30.2,29.22,29.72,1129265.0,29.45,30.2,29.22,29.72,1129265.0
2024-05-13 12:35:00,29.73,29.98,29.34,29.64,739600.0,29.73,29.98,29.34,29.64,739600.0
2024-05-13 12:40:00,29.64,30.4,29.48,30.1,991377.0,29.64,30.4,29.48,30.1,991377.0
2024-05-13 12:45:00,30.11,30.3,29.83,30.04,777379.0,30.11,30.3,29.83,30.04,777379.0
2024-05-13 12:50:00,30.05,30.07,29.55,29.8,746886.0,30.05,30.07,29.55,29.8,746886.0
2024-05-13 12:55:00,29.77,29.97,29.41,29.46,684675.0,29.77,29.97,29.41,29.46,684675.0
2024-05-13 13:00:00,29.48,29.68,29.13,29.6,889456.0,29.48,29.68,29.13,29.6,889456.0
2024-05-13 13:05:00,29.57,29.62,29.01,29.31,811141.0,29.57,29.62,29.01,29.31,811141.0
2024-05-13 13:10:00,29.31,29.33,28.25,28.81,1358061.0,29.31,29.33,28.25,28.81,1358061.0
2024-05-13 13:15:00,28.8,28.83,28.35,28.53,618365.0,28.8,28.83,28.35,28.53,618365.0
2024-05-13 13:20:00,28.52,29.2,27.95,28.4,1514779.0,28.52,29.2,27.95,28.4,1514779.0
2024-05-13 13:25:00,28.37,29.01,28.34,28.9,727529.0,28.37,29.01,28.34,28.9,727529.0
2024-05-13 13:30:00,28.9,29.31,28.81,29.01,855233.0,28.9,29.31,28.81,29.01,855233.0
2024-05-13 13:35:00,29.01,29.76,28.82,29.35,1133052.0,29.01,29.76,28.82,29.35,1133052.0
2024-05-13 13:40:00,29.32,29.66,29.23,29.38,706946.0,29.32,29.66,29.23,29.38,706946.0
2024-05-13 13:45:00,29.37,29.87,29.23,29.77,1017934.0,29.37,29.87,29.23,29.77,1017934.0
2024-05-13 13:50:00,29.79,30.36,29.64,30.25,1531045.0,29.79,30.36,29.64,30.25,1531045.0
2024-05-13 13:55:00,30.25,31.5,30.25,30.76,2345135.0,30.25,31.5,30.25,30.76,2345135.0
2024-05-13 14:00:00,30.76,31.5,30.69,30.88,1983122.0,30.76,31.5,30.69,30.88,1983122.0
2024-05-13 14:05:00,30.84,31.8,30.6,31.66,1984362.0,30.84,31.8,30.6,31.66,1984362.0
2024-05-13 14:10:00,31.68,31.68,31.11,31.25,1195922.0,31.68,31.68,31.11,31.25,1195922.0
2024-05-13 14:15:00,31.25,31.58,30.69,31.03,1581094.0,31.25,31.58,30.69,31.03,1581094.0
2024-05-13 14:20:00,31.01,31.09,29.87,30.25,1490650.0,31.01,31.09,29.87,30.25,1490650.0
2024-05-13 14:25:00,30.23,30.67,30.15,30.44,887239.0,30.23,30.67,30.15,30.44,887239.0
2024-05-13 14:30:00,30.48,31.01,30.28,30.97,956752.0,30.48,31.01,30.28,30.97,956752.0
2024-05-13 14:35:00,30.99,31.25,30.74,30.78,1249204.0,30.99,31.25,30.74,30.78,1249204.0
2024-05-13 14:40:00,30.75,31.2,30.64,31.13,1055490.0,30.75,31.2,30.64,31.13,1055490.0
2024-05-13 14:45:00,31.13,31.25,30.68,31.08,1097861.0,31.13,31.25,30.68,31.08,1097861.0
2024-05-13 14:50:00,31.05,31.08,30.44,30.8,885839.0,31.05,31.08,30.44,30.8,885839.0
2024-05-13 14:55:00,30.81,30.93,30.13,30.51,855334.0,30.81,30.93,30.13,30.51,855334.0
2024-05-13 15:00:00,30.55,31.45,30.49,31.27,1242791.0,30.55,31.45,30.49,31.27,1242791.0
2024-05-13 15:05:00,31.29,31.7,31.1,31.56,1373461.0,31.29,31.7,31.1,31.56,1373461.0
2024-05-13 15:10:00,31.58,32.19,31.23,31.96,2149591.0,31.58,32.19,31.23,31.96,2149591.0
2024-05-13 15:15:00,31.96,32.8,31.95,32.47,2159254.0,31.96,32.8,31.95,32.47,2159254.0
2024-05-13 15:20:00,32.47,32.54,30.09,30.16,2503661.0,32.47,32.54,30.09,30.16,2503661.0
2024-05-13 15:25:00,30.18,30.55,29.36,30.12,2155578.0,30.18,30.55,29.36,30.12,2155578.0
2024-05-13 15:30:00,30.16,30.2,29.2,30.02,1446718.0,30.16,30.2,29.2,30.02,1446718.0
2024-05-13 15:35:00,30.0,30.46,29.07,29.35,1548729.0,30.0,30.46,29.07,29.35,1548729.0
2024-05-13 15:40:00,29.3,29.78,28.47,29.78,1653608.0,29.3,29.78,28.47,29.78,1653608.0
2024-05-13 15:45:00,29.79,30.05,29.33,29.96,1452193.0,29.79,30.05,29.33,29.96,1452193.0
2024-05-13 15:50:00,29.96,30.2,29.66,30.1,1263027.0,29.96,30.2,29.66,30.1,1263027.0
2024-05-13 15:55:00,30.09,30.55,30.04,30.44,2107131.0,30.09,30.55,30.04,30.44,2107131.0
2024-05-14 09:30:00,64.83,64.83,60.38,60.38,1311031.0,64.83,64.83,60.38,60.38,1311031.0
2024-05-14 09:35:00,60.0,60.38,57.0,57.0,875290.0,60.0,60.38,57.0,57.0,875290.0
2024-05-14 09:40:00,53.01,55.66,49.58,49.58,1777940.0,53.01,55.66,49.58,49.58,1777940.0
2024-05-14 09:45:00,47.0,49.84,45.1,47.98,5096379.0,47.0,49.84,45.1,47.98,5096379.0
2024-05-14 09:50:00,48.09,49.84,47.85,49.84,671787.0,48.09,49.84,47.85,49.84,671787.0
2024-05-14 09:55:00,50.56,55.69,49.87,55.69,3612596.0,50.56,55.69,49.87,55.69,3612596.0
2024-05-14 10:00:00,56.87,56.9,53.24,53.47,2074567.0,56.87,56.9,53.24,53.47,2074567.0
2024-05-14 10:05:00,53.35,53.5,52.48,52.48,383991.0,53.35,53.5,52.48,52.48,383991.0
2024-05-14 10:10:00,52.48,55.9,52.01,53.72,3084293.0,52.48,55.9,52.01,53.72,3084293.0
2024-05-14 10:15:00,53.6,55.8,53.2,54.48,2382751.0,53.6,55.8,53.2,54.48,2382751.0
2024-05-14 10:20:00,54.43,54.51,51.87,51.87,811116.0,54.43,54.51,51.87,51.87,811116.0
2024-05-14 10:25:00,51.8,54.25,49.92,54.03,2076398.0,51.8,54.25,49.92,54.03,2076398.0
2024-05-14 10:30:00,54.04,54.25,52.01,52.99,1459251.0,54.04,54.25,52.01,52.99,1459251.0
2024-05-14 10:35:00,53.0,53.21,49.5,50.29,2273890.0,53.0,53.21,49.5,50.29,2273890.0
2024-05-14 10:40:00,50.25,50.35,47.5,49.04,2517564.0,50.25,50.35,47.5,49.04,2517564.0
2024-05-14 10:45:00,49.0,49.79,47.49,48.89,2057185.0,49.0,49.79,47.49,48.89,2057185.0
2024-05-14 10:50:00,48.87,49.75,46.99,48.91,1882008.0,48.87,49.75,46.99,48.91,1882008.0
2024-05-14 10:55:00,48.97,51.01,48.74,49.65,1634816.0,48.97,51.01,48.74,49.65,1634816.0
2024-05-14 11:00:00,49.73,52.56,49.67,52.56,911863.0,49.73,52.56,49.67,52.56,911863.0
2024-05-14 11:05:00,52.04,54.75,51.71,54.36,2476179.0,52.04,54.75,51.71,54.36,2476179.0
2024-05-14 11:10:00,54.29,54.99,52.56,52.95,2059461.0,54.29,54.99,52.56,52.95,2059461.0
2024-05-14 11:15:00,52.92,53.4,50.86,52.3,1233609.0,52.92,53.4,50.86,52.3,1233609.0
2024-05-14 11:20:00,52.31,52.6,51.22,52.53,830171.0,52.31,52.6,51.22,52.53,830171.0
2024-05-14 11:25:00,52.53,52.68,51.4,52.67,769009.0,52.53,52.68,51.4,52.67,769009.0
2024-05-14 11:30:00,52.5,52.86,50.19,51.5,1242232.0,52.5,52.86,50.19,51.5,1242232.0
2024-05-14 11:35:00,51.5,51.8,49.5,50.18,1026362.0,51.5,51.8,49.5,50.18,1026362.0
2024-05-14 11:40:00,50.17,50.5,48.25,49.72,1264997.0,50.17,50.5,48.25,49.72,1264997.0
2024-05-14 11:45:00,49.73,50.57,49.55,50.17,857674.0,49.73,50.57,49.55,50.17,857674.0
2024-05-14 11:50:00,50.23,51.29,49.65,50.7,984040.0,50.23,51.29,49.65,50.7,984040.0
2024-05-14 11:55:00,50.71,50.81,49.11,49.3,789147.0,50.71,50.81,49.11,49.3,789147.0
2024-05-14 12:00:00,49.2,50.7,49.2,49.95,996107.0,49.2,50.7,49.2,49.95,996107.0
2024-05-14 12:05:00,49.99,51.86,49.51,51.52,1108882.0,49.99,51.86,49.51,51.52,1108882.0
2024-05-14 12:10:00,51.43,52.88,49.7,50.43,1289501.0,51.43,52.88,49.7,50.43,1289501.0
2024-05-14 12:15:00,50.54,50.54,49.0,49.55,1021290.0,50.54,50.54,49.0,49.55,1021290.0
2024-05-14 12:20:00,49.55,51.34,48.5,50.3,1394303.0,49.55,51.34,48.5,50.3,1394303.0
2024-05-14 12:25:00,50.29,50.8,49.85,50.25,746532.0,50.29,50.8,49.85,50.25,746532.0
2024-05-14 12:30:00,50.2,50.65,49.5,50.02,738626.0,50.2,50.65,49.5,50.02,738626.0
2024-05-14 12:35:00,49.96,50.3,49.01,49.12,956606.0,49.96,50.3,49.01,49.12,956606.0
2024-05-14 12:40:00,49.12,50.15,48.29,48.48,1537279.0,49.12,50.15,48.29,48.48,1537279.0
2024-05-14 12:45:00,48.46,48.5,46.15,46.15,927100.0,48.46,48.5,46.15,46.15,927100.0
2024-05-14 12:50:00,45.5,46.25,41.76,41.76,2374243.0,45.5,46.25,41.76,41.76,2374243.0
2024-05-14 12:55:00,41.5,43.48,41.2,42.85,1301122.0,41.5,43.48,41.2,42.85,1301122.0
2024-05-14 13:00:00,42.73,44.56,40.72,40.72,1737329.0,42.73,44.56,40.72,40.72,1737329.0
2024-05-14 13:05:00,40.72,40.72,40.72,40.72,0.0,40.72,40.72,40.72,40.72,0.0
2024-05-14 13:10:00,40.23,40.72,37.11,37.11,2338393.0,40.23,40.72,37.11,37.11,2338393.0
2024-05-14 13:15:00,36.5,38.98,36.0,38.39,2688077.0,36.5,38.98,36.0,38.39,2688077.0
2024-05-14 13:20:00,38.25,39.56,38.15,39.56,827293.0,38.25,39.56,38.15,39.56,827293.0
2024-05-14 13:25:00,41.06,43.85,39.9,43.1,2181876.0,41.06,43.85,39.9,43.1,2181876.0
2024-05-14 13:30:00,43.0,45.06,42.69,45.06,795411.0,43.0,45.06,42.69,45.06,795411.0
2024-05-14 13:35:00,45.0,45.19,41.67,42.24,1487912.0,45.0,45.19,41.67,42.24,1487912.0
2024-05-14 13:40:00,42.17,43.87,41.61,42.79,1216285.0,42.17,43.87,41.61,42.79,1216285.0
2024-05-14 13:45:00,42.81,42.99,40.42,40.56,926105.0,42.81,42.99,40.42,40.56,926105.0
2024-05-14 13:50:00,40.74,42.44,39.6,42.14,1280794.0,40.74,42.44,39.6,42.14,1280794.0
2024-05-14 13:55:00,42.01,42.93,41.64,42.11,989707.0,42.01,42.93,41.64,42.11,989707.0
2024-05-14 14:00:00,42.13,44.18,41.96,43.62,1144971.0,42.13,44.18,41.96,43.62,1144971.0
2024-05-14 14:05:00,43.71,45.0,42.99,44.76,1134374.0,43.71,45.0,42.99,44.76,1134374.0
2024-05-14 14:10:00,44.76,47.4,44.25,47.4,1155644.0,44.76,47.4,44.25,47.4,1155644.0
2024-05-14 14:15:00,47.0,48.88,46.11,48.34,832350.0,47.0,48.88,46.11,48.34,832350.0
2024-05-14 14:20:00,48.23,49.67,45.55,45.55,2062925.0,48.23,49.67,45.55,45.55,2062925.0
2024-05-14 14:25:00,44.74,46.2,44.3,45.87,467136.0,44.74,46.2,44.3,45.87,467136.0
2024-05-14 14:30:00,45.85,47.8,45.28,47.67,1531957.0,45.85,47.8,45.28,47.67,1531957.0
2024-05-14 14:35:00,47.69,47.8,46.22,46.93,1251782.0,47.69,47.8,46.22,46.93,1251782.0
2024-05-14 14:40:00,46.93,47.25,45.06,46.0,998596.0,46.93,47.25,45.06,46.0,998596.0
2024-05-14 14:45:00,46.01,46.77,45.41,45.75,850095.0,46.01,46.77,45.41,45.75,850095.0
2024-05-14 14:50:00,45.7,46.5,44.05,44.47,1419243.0,45.7,46.5,44.05,44.47,1419243.0
2024-05-14 14:55:00,44.39,45.31,43.23,43.95,1106603.0,44.39,45.31,43.23,43.95,1106603.0
2024-05-14 15:00:00,43.95,44.69,42.44,42.53,1013980.0,43.95,44.69,42.44,42.53,1013980.0
2024-05-14 15:05:00,42.73,43.22,42.04,42.15,1113960.0,42.73,43.22,42.04,42.15,1113960.0
2024-05-14 15:10:00,42.2,44.39,42.03,43.76,1144265.0,42.2,44.39,42.03,43.76,1144265.0
2024-05-14 15:15:00,43.72,44.4,42.65,44.14,978130.0,43.72,44.4,42.65,44.14,978130.0
2024-05-14 15:20:00,44.0,45.8,43.96,45.44,1370819.0,44.0,45.8,43.96,45.44,1370819.0
2024-05-14 15:25:00,45.51,45.79,43.83,45.26,1018604.0,45.51,45.79,43.83,45.26,1018604.0
2024-05-14 15:30:00,45.31,47.84,45.29,47.5,2171757.0,45.31,47.84,45.29,47.5,2171757.0
2024-05-14 15:35:00,47.48,48.0,46.65,46.99,1593436.0,47.48,48.0,46.65,46.99,1593436.0
2024-05-14 15:40:00,47.07,47.7,46.82,47.37,1349003.0,47.07,47.7,46.82,47.37,1349003.0
2024-05-14 15:45:00,47.38,50.0,47.0,49.92,3304209.0,47.38,50.0,47.0,49.92,3304209.0
2024-05-14 15:50:00,49.86,52.01,47.96,49.1,3177294.0,49.86,52.01,47.96,49.1,3177294.0
2024-05-14 15:55:00,49.13,49.51,48.12,49.45,2129172.0,49.13,49.51,48.12,49.45,2129172.0
2024-05-15 09:30:00,40.25,41.78,38.99,41.78,1900310.0,40.25,41.78,38.99,41.78,1900310.0
2024-05-15 09:35:00,41.79,41.99,39.7,39.7,726466.0,41.79,41.99,39.7,39.7,726466.0
2024-05-15 09:40:00,39.0,39.5,37.69,38.19,1757486.0,39.0,39.5,37.69,38.19,1757486.0
2024-05-15 09:45:00,38.08,38.5,36.54,36.54,1525510.0,38.08,38.5,36.54,36.54,1525510.0
2024-05-15 09:50:00,36.22,37.44,34.41,34.41,2673247.0,36.22,37.44,34.41,34.41,2673247.0
2024-05-15 09:55:00,34.4,34.4,33.35,33.4,562065.0,34.4,34.4,33.35,33.4,562065.0
2024-05-15 10:00:00,33.4,35.3,32.8,35.3,2036238.0,33.4,35.3,32.8,35.3,2036238.0
2024-05-15 10:05:00,36.3,37.34,35.3,35.76,2237713.0,36.3,37.34,35.3,35.76,2237713.0
2024-05-15 10:10:00,35.7,36.48,34.0,34.22,1745470.0,35.7,36.48,34.0,34.22,1745470.0
2024-05-15 10:15:00,34.27,35.25,33.21,34.23,2235964.0,34.27,35.25,33.21,34.23,2235964.0
2024-05-15 10:20:00,34.3,35.0,32.02,32.02,2436768.0,34.3,35.0,32.02,32.02,2436768.0
2024-05-15 10:25:00,32.07,32.08,31.56,31.56,362037.0,32.07,32.08,31.56,31.56,362037.0
2024-05-15 10:30:00,31.5,33.98,31.5,33.5,2064629.0,31.5,33.98,31.5,33.5,2064629.0
2024-05-15 10:35:00,33.57,34.88,33.23,34.32,1289087.0,33.57,34.88,33.23,34.32,1289087.0
2024-05-15 10:40:00,34.25,34.46,33.05,33.55,789182.0,34.25,34.46,33.05,33.55,789182.0
2024-05-15 10:45:00,33.57,35.28,33.47,34.03,1567524.0,33.57,35.28,33.47,34.03,1567524.0
2024-05-15 10:50:00,34.03,34.27,33.06,33.19,892002.0,34.03,34.27,33.06,33.19,892002.0
2024-05-15 10:55:00,33.17,33.6,32.6,33.6,877933.0,33.17,33.6,32.6,33.6,877933.0
2024-05-15 11:00:00,33.56,33.94,32.24,32.26,815957.0,33.56,33.94,32.24,32.26,815957.0
2024-05-15 11:05:00,32.27,32.8,31.0,31.35,1022613.0,32.27,32.8,31.0,31.35,1022613.0
2024-05-15 11:10:00,31.44,32.62,31.23,32.55,1086787.0,31.44,32.62,31.23,32.55,1086787.0
2024-05-15 11:15:00,32.57,33.5,32.35,33.41,823050.0,32.57,33.5,32.35,33.41,823050.0
2024-05-15 11:20:00,33.36,34.29,33.27,34.17,1029868.0,33.36,34.29,33.27,34.17,1029868.0
2024-05-15 11:25:00,34.17,34.98,33.5,33.96,977952.0,34.17,34.98,33.5,33.96,977952.0
2024-05-15 11:30:00,33.99,34.24,32.84,33.26,829834.0,33.99,34.24,32.84,33.26,829834.0
2024-05-15 11:35:00,33.19,33.29,32.62,32.72,662875.0,33.19,33.29,32.62,32.72,662875.0
2024-05-15 11:40:00,32.72,34.18,32.69,34.16,718410.0,32.72,34.18,32.69,34.16,718410.0
2024-05-15 11:45:00,34.13,34.3,33.21,33.48,650668.0,34.13,34.3,33.21,33.48,650668.0
2024-05-15 11:50:00,33.48,35.0,33.15,34.31,930400.0,33.48,35.0,33.15,34.31,930400.0
2024-05-15 11:55:00,34.35,36.24,34.25,35.8,1748236.0,34.35,36.24,34.25,35.8,1748236.0
2024-05-15 12:00:00,35.75,36.13,33.81,34.37,1503174.0,35.75,36.13,33.81,34.37,1503174.0
2024-05-15 12:05:00,34.36,34.65,33.55,33.8,722746.0,34.36,34.65,33.55,33.8,722746.0
2024-05-15 12:10:00,33.8,34.14,33.56,33.79,517914.0,33.8,34.14,33.56,33.79,517914.0
2024-05-15 12:15:00,33.8,33.8,32.5,33.16,959002.0,33.8,33.8,32.5,33.16,959002.0
2024-05-15 12:20:00,33.17,33.88,32.9,33.81,510545.0,33.17,33.88,32.9,33.81,510545.0
2024-05-15 12:25:00,33.79,33.81,33.2,33.39,402790.0,33.79,33.81,33.2,33.39,402790.0
2024-05-15 12:30:00,33.44,33.66,32.8,33.19,548644.0,33.44,33.66,32.8,33.19,548644.0
2024-05-15 12:35:00,33.19,33.23,32.3,32.97,659732.0,33.19,33.23,32.3,32.97,659732.0
2024-05-15 12:40:00,32.97,33.45,32.85,33.37,434361.0,32.97,33.45,32.85,33.37,434361.0
2024-05-15 12:45:00,33.36,33.65,32.8,33.18,503513.0,33.36,33.65,32.8,33.18,503513.0
2024-05-15 12:50:00,33.2,34.35,33.15,34.18,782640.0,33.2,34.35,33.15,34.18,782640.0
2024-05-15 12:55:00,34.19,34.3,33.58,33.79,396841.0,34.19,34.3,33.58,33.79,396841.0
2024-05-15 13:00:00,33.79,34.18,33.25,33.81,376992.0,33.79,34.18,33.25,33.81,376992.0
2024-05-15 13:05:00,33.83,33.9,33.57,33.75,272452.0,33.83,33.9,33.57,33.75,272452.0
2024-05-15 13:10:00,33.74,34.3,33.5,34.27,429775.0,33.74,34.3,33.5,34.27,429775.0
2024-05-15 13:15:00,34.3,34.3,33.83,33.95,250630.0,34.3,34.3,33.83,33.95,250630.0
2024-05-15 13:20:00,33.97,34.58,33.93,34.25,410327.0,33.97,34.58,33.93,34.25,410327.0
2024-05-15 13:25:00,34.33,35.2,34.25,34.75,1036826.0,34.33,35.2,34.25,34.75,1036826.0
2024-05-15 13:30:00,34.77,35.4,34.5,35.21,614438.0,34.77,35.4,34.5,35.21,614438.0
2024-05-15 13:35:00,35.24,35.78,35.21,35.61,941409.0,35.24,35.78,35.21,35.61,941409.0
2024-05-15 13:40:00,35.62,36.77,35.25,36.72,1383250.0,35.62,36.77,35.25,36.72,1383250.0
2024-05-15 13:45:00,36.73,38.3,36.67,37.8,2574979.0,36.73,38.3,36.67,37.8,2574979.0
2024-05-15 13:50:00,37.77,38.74,36.27,36.62,2164782.0,37.77,38.74,36.27,36.62,2164782.0
2024-05-15 13:55:00,36.66,38.84,36.1,38.84,1452335.0,36.66,38.84,36.1,38.84,1452335.0
2024-05-15 14:00:00,39.0,39.5,37.14,39.19,319195.0,39.0,39.5,37.14,39.19,319195.0
2024-05-15 14:05:00,39.08,40.0,37.0,37.32,1998296.0,39.08,40.0,37.0,37.32,1998296.0
2024-05-15 14:10:00,37.38,37.76,36.55,37.05,1107908.0,37.38,37.76,36.55,37.05,1107908.0
2024-05-15 14:15:00,37.11,37.47,36.2,37.24,850746.0,37.11,37.47,36.2,37.24,850746.0
2024-05-15 14:20:00,37.21,37.32,36.05,36.56,640757.0,37.21,37.32,36.05,36.56,640757.0
2024-05-15 14:25:00,36.57,37.67,36.44,37.22,792917.0,36.57,37.67,36.44,37.22,792917.0
2024-05-15 14:30:00,37.25,37.37,36.32,36.95,661686.0,37.25,37.37,36.32,36.95,661686.0
2024-05-15 14:35:00,36.99,37.65,36.55,37.65,681042.0,36.99,37.65,36.55,37.65,681042.0
2024-05-15 14:40:00,37.55,37.64,36.89,37.4,480421.0,37.55,37.64,36.89,37.4,480421.0
2024-05-15 14:45:00,37.4,37.43,36.5,37.03,624166.0,37.4,37.43,36.5,37.03,624166.0
2024-05-15 14:50:00,37.08,39.18,37.03,38.65,1507284.0,37.08,39.18,37.03,38.65,1507284.0
2024-05-15 14:55:00,38.7,39.37,37.71,38.16,1142626.0,38.7,39.37,37.71,38.16,1142626.0
2024-05-15 15:00:00,38.08,38.94,37.63,38.52,883548.0,38.08,38.94,37.63,38.52,883548.0
2024-05-15 15:05:00,38.51,39.2,38.0,38.39,1047509.0,38.51,39.2,38.0,38.39,1047509.0
2024-05-15 15:10:00,38.4,39.42,38.2,38.88,990642.0,38.4,39.42,38.2,38.88,990642.0
2024-05-15 15:15:00,38.92,39.99,38.91,39.78,1368381.0,38.92,39.99,38.91,39.78,1368381.0
2024-05-15 15:20:00,39.74,42.35,39.7,41.38,2701818.0,39.74,42.35,39.7,41.38,2701818.0
2024-05-15 15:25:00,41.38,41.61,39.0,39.39,1739113.0,41.38,41.61,39.0,39.39,1739113.0
2024-05-15 15:30:00,39.39,40.75,39.05,40.5,993204.0,39.39,40.75,39.05,40.5,993204.0
2024-05-15 15:35:00,40.46,40.63,39.5,40.4,664052.0,40.46,40.63,39.5,40.4,664052.0
2024-05-15 15:40:00,40.45,41.01,40.13,40.48,1051942.0,40.45,41.01,40.13,40.48,1051942.0
2024-05-15 15:45:00,40.34,40.63,39.0,39.25,1209742.0,40.34,40.63,39.0,39.25,1209742.0
2024-05-15 15:50:00,39.29,40.2,39.0,39.87,928309.0,39.29,40.2,39.0,39.87,928309.0
2024-05-15 15:55:00,39.86,40.22,39.5,39.59,1452416.0,39.86,40.22,39.5,39.59,1452416.0
2024-05-16 09:30:00,33.98,35.24,33.01,33.1,1622823.0,33.98,35.24,33.01,33.1,1622823.0
2024-05-16 09:35:00,33.03,33.32,31.78,32.97,2086293.0,33.03,33.32,31.78,32.97,2086293.0
2024-05-16 09:40:00,32.96,33.48,32.5,32.56,1246865.0,32.96,33.48,32.5,32.56,1246865.0
2024-05-16 09:45:00,32.56,32.99,32.0,32.51,1074813.0,32.56,32.99,32.0,32.51,1074813.0
2024-05-16 09:50:00,32.59,32.65,32.04,32.16,833710.0,32.59,32.65,32.04,32.16,833710.0
2024-05-16 09:55:00,32.12,33.79,32.02,33.48,1376254.0,32.12,33.79,32.02,33.48,1376254.0
2024-05-16 10:00:00,33.48,33.7,32.78,33.61,865300.0,33.48,33.7,32.78,33.61,865300.0
2024-05-16 10:05:00,33.64,34.18,33.2,33.37,1291718.0,33.64,34.18,33.2,33.37,1291718.0
2024-05-16 10:10:00,33.3,34.69,33.2,34.68,1098831.0,33.3,34.69,33.2,34.68,1098831.0
2024-05-16 10:15:00,34.66,34.68,33.52,33.72,690256.0,34.66,34.68,33.52,33.72,690256.0
2024-05-16 10:20:00,33.77,34.14,33.5,33.76,624493.0,33.77,34.14,33.5,33.76,624493.0
2024-05-16 10:25:00,33.77,34.38,33.64,33.95,605221.0,33.77,34.38,33.64,33.95,605221.0
2024-05-16 10:30:00,33.96,34.05,33.09,33.44,674601.0,33.96,34.05,33.09,33.44,674601.0
2024-05-16 10:35:00,33.41,33.45,32.85,32.94,643293.0,33.41,33.45,32.85,32.94,643293.0
2024-05-16 10:40:00,32.94,33.39,32.82,32.94,400652.0,32.94,33.39,32.82,32.94,400652.0
2024-05-16 10:45:00,32.98,32.99,32.3,32.43,659531.0,32.98,32.99,32.3,32.43,659531.0
2024-05-16 10:50:00,32.43,32.75,32.36,32.75,400679.0,32.43,32.75,32.36,32.75,400679.0
2024-05-16 10:55:00,32.72,32.75,32.0,32.05,806150.0,32.72,32.75,32.0,32.05,806150.0
2024-05-16 11:00:00,32.06,32.1,31.05,31.6,1621239.0,32.06,32.1,31.05,31.6,1621239.0
2024-05-16 11:05:00,31.61,32.07,31.1,31.59,895259.0,31.61,32.07,31.1,31.59,895259.0
2024-05-16 11:10:00,31.58,31.84,29.08,29.1,2151730.0,31.58,31.84,29.08,29.1,2151730.0
2024-05-16 11:15:00,29.08,30.12,29.08,29.45,1715488.0,29.08,30.12,29.08,29.45,1715488.0
2024-05-16 11:20:00,29.42,30.42,29.41,30.15,1260294.0,29.42,30.42,29.41,30.15,1260294.0
2024-05-16 11:25:00,30.16,30.7,30.1,30.33,855328.0,30.16,30.7,30.1,30.33,855328.0
2024-05-16 11:30:00,30.32,30.57,30.0,30.21,620400.0,30.32,30.57,30.0,30.21,620400.0
2024-05-16 11:35:00,30.17,30.36,29.54,29.55,569213.0,30.17,30.36,29.54,29.55,569213.0
2024-05-16 11:40:00,29.55,29.88,29.5,29.67,624872.0,29.55,29.88,29.5,29.67,624872.0
2024-05-16 11:45:00,29.66,29.72,28.61,29.11,1464129.0,29.66,29.72,28.61,29.11,1464129.0
2024-05-16 11:50:00,29.09,29.8,29.06,29.73,773185.0,29.09,29.8,29.06,29.73,773185.0
2024-05-16 11:55:00,29.71,30.57,29.69,30.52,908602.0,29.71,30.57,29.69,30.52,908602.0
2024-05-16 12:00:00,30.5,30.57,29.78,30.01,548608.0,30.5,30.57,29.78,30.01,548608.0
2024-05-16 12:05:00,30.0,30.7,29.85,30.56,486396.0,30.0,30.7,29.85,30.56,486396.0
2024-05-16 12:10:00,30.62,30.78,30.43,30.62,637221.0,30.62,30.78,30.43,30.62,637221.0
2024-05-16 12:15:00,30.57,30.65,30.2,30.45,304176.0,30.57,30.65,30.2,30.45,304176.0
2024-05-16 12:20:00,30.42,30.7,30.34,30.37,378231.0,30.42,30.7,30.34,30.37,378231.0
2024-05-16 12:25:00,30.36,30.46,29.9,30.0,427759.0,30.36,30.46,29.9,30.0,427759.0
2024-05-16 12:30:00,30.02,30.14,29.28,29.47,581495.0,30.02,30.14,29.28,29.47,581495.0
2024-05-16 12:35:00,29.47,30.2,29.44,30.08,447966.0,29.47,30.2,29.44,30.08,447966.0
2024-05-16 12:40:00,30.07,30.11,29.76,29.83,306440.0,30.07,30.11,29.76,29.83,306440.0
2024-05-16 12:45:00,29.83,29.94,29.61,29.68,278589.0,29.83,29.94,29.61,29.68,278589.0
2024-05-16 12:50:00,29.69,29.99,29.3,29.88,498792.0,29.69,29.99,29.3,29.88,498792.0
2024-05-16 12:55:00,29.87,30.16,29.8,29.91,416062.0,29.87,30.16,29.8,29.91,416062.0
2024-05-16 13:00:00,29.91,30.1,29.85,30.03,306155.0,29.91,30.1,29.85,30.03,306155.0
2024-05-16 13:05:00,30.03,31.3,29.99,31.2,1205943.0,30.03,31.3,29.99,31.2,1205943.0
2024-05-16 13:10:00,31.16,31.36,30.72,31.01,742492.0,31.16,31.36,30.72,31.01,742492.0
2024-05-16 13:15:00,31.02,31.54,30.95,31.53,601880.0,31.02,31.54,30.95,31.53,601880.0
2024-05-16 13:20:00,31.52,31.69,31.1,31.2,750220.0,31.52,31.69,31.1,31.2,750220.0
2024-05-16 13:25:00,31.18,31.43,31.05,31.42,391727.0,31.18,31.43,31.05,31.42,391727.0
2024-05-16 13:30:00,31.41,31.55,31.05,31.05,298887.0,31.41,31.55,31.05,31.05,298887.0
2024-05-16 13:35:00,31.06,31.18,30.35,30.58,583010.0,31.06,31.18,30.35,30.58,583010.0
2024-05-16 13:40:00,30.61,30.79,30.52,30.75,210550.0,30.61,30.79,30.52,30.75,210550.0
2024-05-16 13:45:00,30.73,30.79,30.42,30.65,176281.0,30.73,30.79,30.42,30.65,176281.0
2024-05-16 13:50:00,30.65,31.0,30.62,30.84,236701.0,30.65,31.0,30.62,30.84,236701.0
2024-05-16 13:55:00,30.81,31.32,30.81,30.95,334138.0,30.81,31.32,30.81,30.95,334138.0
2024-05-16 14:00:00,30.93,31.06,30.77,30.94,211891.0,30.93,31.06,30.77,30.94,211891.0
2024-05-16 14:05:00,30.95,30.97,30.52,30.68,231637.0,30.95,30.97,30.52,30.68,231637.0
2024-05-16 14:10:00,30.68,30.85,30.6,30.62,174975.0,30.68,30.85,30.6,30.62,174975.0
2024-05-16 14:15:00,30.6,31.2,30.6,31.14,391765.0,30.6,31.2,30.6,31.14,391765.0
2024-05-16 14:20:00,31.12,31.2,30.56,30.63,353863.0,31.12,31.2,30.56,30.63,353863.0
2024-05-16 14:25:00,30.64,30.8,30.0,30.14,394505.0,30.64,30.8,30.0,30.14,394505.0
2024-05-16 14:30:00,30.14,30.25,29.62,29.94,628009.0,30.14,30.25,29.62,29.94,628009.0
2024-05-16 14:35:00,29.95,30.0,29.63,29.7,393706.0,29.95,30.0,29.63,29.7,393706.0
2024-05-16 14:40:00,29.68,29.9,29.62,29.81,314687.0,29.68,29.9,29.62,29.81,314687.0
2024-05-16 14:45:00,29.82,29.82,29.62,29.68,324424.0,29.82,29.82,29.62,29.68,324424.0
2024-05-16 14:50:00,29.67,30.15,29.31,30.02,731007.0,29.67,30.15,29.31,30.02,731007.0
2024-05-16 14:55:00,30.02,30.08,29.75,29.86,275046.0,30.02,30.08,29.75,29.86,275046.0
2024-05-16 15:00:00,29.85,29.98,29.46,29.51,345606.0,29.85,29.98,29.46,29.51,345606.0
2024-05-16 15:05:00,29.51,29.75,29.41,29.57,388586.0,29.51,29.75,29.41,29.57,388586.0
2024-05-16 15:10:00,29.56,29.7,29.3,29.44,365214.0,29.56,29.7,29.3,29.44,365214.0
2024-05-16 15:15:00,29.45,29.47,29.03,29.07,649165.0,29.45,29.47,29.03,29.07,649165.0
2024-05-16 15:20:00,29.07,29.65,29.02,29.54,580189.0,29.07,29.65,29.02,29.54,580189.0
2024-05-16 15:25:00,29.53,29.54,29.11,29.25,382774.0,29.53,29.54,29.11,29.25,382774.0
2024-05-16 15:30:00,29.28,29.55,29.22,29.44,474501.0,29.28,29.55,29.22,29.44,474501.0
2024-05-16 15:35:00,29.45,29.5,28.82,29.12,703591.0,29.45,29.5,28.82,29.12,703591.0
2024-05-16 15:40:00,29.09,29.18,28.68,28.96,740227.0,29.09,29.18,28.68,28.96,740227.0
2024-05-16 15:45:00,28.94,29.47,28.82,29.43,622974.0,28.94,29.47,28.82,29.43,622974.0
2024-05-16 15:50:00,29.43,29.47,27.59,27.77,1422751.0,29.43,29.47,27.59,27.77,1422751.0
2024-05-16 15:55:00,27.71,28.2,27.64,27.66,1806990.0,27.71,28.2,27.64,27.66,1806990.0
2024-05-17 09:30:00,21.86,22.3,20.63,21.14,3611593.0,21.86,22.3,20.63,21.14,3611593.0
2024-05-17 09:35:00,21.15,22.41,21.1,21.35,2660026.0,21.15,22.41,21.1,21.35,2660026.0
2024-05-17 09:40:00,21.29,21.52,20.5,20.73,2555956.0,21.29,21.52,20.5,20.73,2555956.0
2024-05-17 09:45:00,20.74,21.15,20.24,21.03,2553566.0,20.74,21.15,20.24,21.03,2553566.0
2024-05-17 09:50:00,21.03,21.19,20.14,20.37,2059858.0,21.03,21.19,20.14,20.37,2059858.0
2024-05-17 09:55:00,20.38,20.68,20.23,20.51,1468450.0,20.38,20.68,20.23,20.51,1468450.0
2024-05-17 10:00:00,20.54,20.93,20.5,20.61,1250625.0,20.54,20.93,20.5,20.61,1250625.0
2024-05-17 10:05:00,20.64,21.3,20.55,21.18,1160516.0,20.64,21.3,20.55,21.18,1160516.0
2024-05-17 10:10:00,21.17,21.6,21.04,21.29,1387267.0,21.17,21.6,21.04,21.29,1387267.0
2024-05-17 10:15:00,21.28,21.45,20.7,21.1,931285.0,21.28,21.45,20.7,21.1,931285.0
2024-05-17 10:20:00,21.08,21.14,20.4,20.63,1182680.0,21.08,21.14,20.4,20.63,1182680.0
2024-05-17 10:25:00,20.64,20.93,20.54,20.79,635020.0,20.64,20.93,20.54,20.79,635020.0
2024-05-17 10:30:00,20.8,20.8,20.25,20.4,1133341.0,20.8,20.8,20.25,20.4,1133341.0
2024-05-17 10:35:00,20.39,20.58,20.3,20.44,800966.0,20.39,20.58,20.3,20.44,800966.0
2024-05-17 10:40:00,20.44,20.5,20.23,20.29,902084.0,20.44,20.5,20.23,20.29,902084.0
2024-05-17 10:45:00,20.29,20.54,20.25,20.29,804919.0,20.29,20.54,20.25,20.29,804919.0
2024-05-17 10:50:00,20.29,20.83,19.7,20.66,2482004.0,20.29,20.83,19.7,20.66,2482004.0
2024-05-17 10:55:00,20.61,20.8,20.5,20.67,744955.0,20.61,20.8,20.5,20.67,744955.0
2024-05-17 11:00:00,20.68,20.68,20.31,20.36,633733.0,20.68,20.68,20.31,20.36,633733.0
2024-05-17 11:05:00,20.36,20.47,20.25,20.34,671398.0,20.36,20.47,20.25,20.34,671398.0
2024-05-17 11:10:00,20.33,20.34,19.93,20.2,969844.0,20.33,20.34,19.93,20.2,969844.0
2024-05-17 11:15:00,20.21,20.34,20.18,20.21,475661.0,20.21,20.34,20.18,20.21,475661.0
2024-05-17 11:20:00,20.22,20.62,20.2,20.53,643446.0,20.22,20.62,20.2,20.53,643446.0
2024-05-17 11:25:00,20.55,21.0,20.48,20.64,947173.0,20.55,21.0,20.48,20.64,947173.0
2024-05-17 11:30:00,20.63,20.69,20.34,20.45,495969.0,20.63,20.69,20.34,20.45,495969.0
2024-05-17 11:35:00,20.45,20.56,20.05,20.1,786679.0,20.45,20.56,20.05,20.1,786679.0
2024-05-17 11:40:00,20.1,20.19,20.09,20.15,571709.0,20.1,20.19,20.09,20.15,571709.0
2024-05-17 11:45:00,20.15,20.27,20.1,20.14,301659.0,20.15,20.27,20.1,20.14,301659.0
2024-05-17 11:50:00,20.14,20.33,20.1,20.27,641909.0,20.14,20.33,20.1,20.27,641909.0
2024-05-17 11:55:00,20.28,20.34,20.12,20.17,510621.0,20.28,20.34,20.12,20.17,510621.0
2024-05-17 12:00:00,20.16,20.35,20.14,20.35,334051.0,20.16,20.35,20.14,20.35,334051.0
2024-05-17 12:05:00,20.34,20.48,20.29,20.35,390317.0,20.34,20.48,20.29,20.35,390317.0
2024-05-17 12:10:00,20.35,20.57,20.26,20.44,367615.0,20.35,20.57,20.26,20.44,367615.0
2024-05-17 12:15:00,20.44,20.52,20.32,20.41,399558.0,20.44,20.52,20.32,20.41,399558.0
2024-05-17 12:20:00,20.42,21.04,20.3,21.04,1032444.0,20.42,21.04,20.3,21.04,1032444.0
2024-05-17 12:25:00,21.0,21.3,20.8,21.01,1234937.0,21.0,21.3,20.8,21.01,1234937.0
2024-05-17 12:30:00,21.0,21.4,20.98,21.35,938955.0,21.0,21.4,20.98,21.35,938955.0
2024-05-17 12:35:00,21.35,21.47,20.81,20.93,925832.0,21.35,21.47,20.81,20.93,925832.0
2024-05-17 12:40:00,20.94,20.97,20.6,20.62,677569.0,20.94,20.97,20.6,20.62,677569.0
2024-05-17 12:45:00,20.63,20.8,20.55,20.7,548744.0,20.63,20.8,20.55,20.7,548744.0
2024-05-17 12:50:00,20.7,20.78,20.36,20.45,656538.0,20.7,20.78,20.36,20.45,656538.0
2024-05-17 12:55:00,20.46,20.5,20.07,20.47,704511.0,20.46,20.5,20.07,20.47,704511.0
2024-05-17 13:00:00,20.45,20.66,20.45,20.58,315227.0,20.45,20.66,20.45,20.58,315227.0
2024-05-17 13:05:00,20.59,20.63,20.45,20.57,216149.0,20.59,20.63,20.45,20.57,216149.0
2024-05-17 13:10:00,20.58,20.75,20.5,20.74,291867.0,20.58,20.75,20.5,20.74,291867.0
2024-05-17 13:15:00,20.73,20.81,20.55,20.64,287375.0,20.73,20.81,20.55,20.64,287375.0
2024-05-17 13:20:00,20.63,20.79,20.58,20.69,276100.0,20.63,20.79,20.58,20.69,276100.0
2024-05-17 13:25:00,20.68,20.75,20.58,20.59,242335.0,20.68,20.75,20.58,20.59,242335.0
2024-05-17 13:30:00,20.59,20.64,20.15,20.29,556128.0,20.59,20.64,20.15,20.29,556128.0
2024-05-17 13:35:00,20.29,20.65,20.29,20.61,299443.0,20.29,20.65,20.29,20.61,299443.0
2024-05-17 13:40:00,20.62,20.71,20.56,20.66,197870.0,20.62,20.71,20.56,20.66,197870.0
2024-05-17 13:45:00,20.67,20.68,20.5,20.53,176265.0,20.67,20.68,20.5,20.53,176265.0
2024-05-17 13:50:00,20.53,20.74,20.51,20.72,164072.0,20.53,20.74,20.51,20.72,164072.0
2024-05-17 13:55:00,20.74,21.12,20.65,21.11,481392.0,20.74,21.12,20.65,21.11,481392.0
2024-05-17 14:00:00,21.1,21.2,20.75,20.89,501740.0,21.1,21.2,20.75,20.89,501740.0
2024-05-17 14:05:00,20.92,21.13,20.82,20.84,362290.0,20.92,21.13,20.82,20.84,362290.0
2024-05-17 14:10:00,20.87,21.14,20.75,21.12,289123.0,20.87,21.14,20.75,21.12,289123.0
2024-05-17 14:15:00,21.1,21.24,20.96,21.08,402906.0,21.1,21.24,20.96,21.08,402906.0
2024-05-17 14:20:00,21.07,21.15,20.8,21.05,275018.0,21.07,21.15,20.8,21.05,275018.0
2024-05-17 14:25:00,21.04,21.2,21.01,21.14,289404.0,21.04,21.2,21.01,21.14,289404.0
2024-05-17 14:30:00,21.14,21.3,21.05,21.29,391925.0,21.14,21.3,21.05,21.29,391925.0
2024-05-17 14:35:00,21.27,21.53,21.1,21.15,735105.0,21.27,21.53,21.1,21.15,735105.0
2024-05-17 14:40:00,21.17,21.39,20.92,20.96,422101.0,21.17,21.39,20.92,20.96,422101.0
2024-05-17 14:45:00,20.94,21.18,20.93,21.14,298858.0,20.94,21.18,20.93,21.14,298858.0
2024-05-17 14:50:00,21.14,21.24,20.93,21.02,321064.0,21.14,21.24,20.93,21.02,321064.0
2024-05-17 14:55:00,20.99,21.27,20.98,21.26,353903.0,20.99,21.27,20.98,21.26,353903.0
2024-05-17 15:00:00,21.26,21.47,21.17,21.22,425201.0,21.26,21.47,21.17,21.22,425201.0
2024-05-17 15:05:00,21.27,21.7,21.1,21.7,631505.0,21.27,21.7,21.1,21.7,631505.0
2024-05-17 15:10:00,21.69,21.9,21.55,21.6,998341.0,21.69,21.9,21.55,21.6,998341.0
2024-05-17 15:15:00,21.6,21.61,21.16,21.36,658864.0,21.6,21.61,21.16,21.36,658864.0
2024-05-17 15:20:00,21.34,21.59,21.34,21.4,393485.0,21.34,21.59,21.34,21.4,393485.0
2024-05-17 15:25:00,21.38,21.5,21.35,21.45,345534.0,21.38,21.5,21.35,21.45,345534.0
2024-05-17 15:30:00,21.43,21.6,21.37,21.5,477868.0,21.43,21.6,21.37,21.5,477868.0
2024-05-17 15:35:00,21.48,22.2,21.45,21.99,1201474.0,21.48,22.2,21.45,21.99,1201474.0
2024-05-17 15:40:00,21.99,22.1,21.38,21.52,863619.0,21.99,22.1,21.38,21.52,863619.0
2024-05-17 15:45:00,21.55,21.86,21.51,21.8,701453.0,21.55,21.86,21.51,21.8,701453.0
2024-05-17 15:50:00,21.79,22.0,21.55,21.95,1059791.0,21.79,22.0,21.55,21.95,1059791.0
2024-05-17 15:55:00,21.95,22.4,21.9,22.23,2393111.0,21.95,22.4,21.9,22.23,2393111.0
2024-05-20 09:30:00,21.54,22.15,21.17,21.94,1543166.0,21.54,22.15,21.17,21.94,1543166.0
2024-05-20 09:35:00,21.94,22.82,21.94,22.26,1622638.0,21.94,22.82,21.94,22.26,1622638.0
2024-05-20 09:40:00,22.26,22.55,21.68,21.83,821721.0,22.26,22.55,21.68,21.83,821721.0
2024-05-20 09:45:00,21.83,21.92,20.87,21.29,1252399.0,21.83,21.92,20.87,21.29,1252399.0
2024-05-20 09:50:00,21.29,21.56,21.2,21.23,571174.0,21.29,21.56,21.2,21.23,571174.0
2024-05-20 09:55:00,21.25,21.6,21.2,21.51,442073.0,21.25,21.6,21.2,21.51,442073.0
2024-05-20 10:00:00,21.48,21.65,21.28,21.38,429943.0,21.48,21.65,21.28,21.38,429943.0
2024-05-20 10:05:00,21.38,21.89,21.37,21.86,460968.0,21.38,21.89,21.37,21.86,460968.0
2024-05-20 10:10:00,21.85,22.38,21.65,22.35,721926.0,21.85,22.38,21.65,22.35,721926.0
2024-05-20 10:15:00,22.36,22.38,21.52,21.53,767164.0,22.36,22.38,21.52,21.53,767164.0
2024-05-20 10:20:00,21.52,21.72,21.2,21.4,605666.0,21.52,21.72,21.2,21.4,605666.0
2024-05-20 10:25:00,21.39,21.47,21.2,21.25,380455.0,21.39,21.47,21.2,21.25,380455.0
2024-05-20 10:30:00,21.23,21.24,20.88,21.2,1014358.0,21.23,21.24,20.88,21.2,1014358.0
2024-05-20 10:35:00,21.2,21.26,21.04,21.22,312245.0,21.2,21.26,21.04,21.22,312245.0
2024-05-20 10:40:00,21.22,21.48,21.17,21.37,428455.0,21.22,21.48,21.17,21.37,428455.0
2024-05-20 10:45:00,21.38,21.66,21.2,21.57,387714.0,21.38,21.66,21.2,21.57,387714.0
2024-05-20 10:50:00,21.57,21.89,21.55,21.73,497980.0,21.57,21.89,21.55,21.73,497980.0
2024-05-20 10:55:00,21.71,21.73,21.34,21.54,346979.0,21.71,21.73,21.34,21.54,346979.0
2024-05-20 11:00:00,21.54,21.68,21.3,21.34,297459.0,21.54,21.68,21.3,21.34,297459.0
2024-05-20 11:05:00,21.34,21.36,21.12,21.19,297388.0,21.34,21.36,21.12,21.19,297388.0
2024-05-20 11:10:00,21.17,21.2,20.5,20.96,842353.0,21.17,21.2,20.5,20.96,842353.0
2024-05-20 11:15:00,20.96,21.18,20.95,21.02,375571.0,20.96,21.18,20.95,21.02,375571.0
2024-05-20 11:20:00,21.02,21.08,20.58,20.58,549746.0,21.02,21.08,20.58,20.58,549746.0
2024-05-20 11:25:00,20.59,20.83,20.24,20.26,766800.0,20.59,20.83,20.24,20.26,766800.0
2024-05-20 11:30:00,20.26,20.42,20.06,20.08,769889.0,20.26,20.42,20.06,20.08,769889.0
2024-05-20 11:35:00,20.07,20.23,19.83,20.08,1341046.0,20.07,20.23,19.83,20.08,1341046.0
2024-05-20 11:40:00,20.09,20.3,19.89,20.17,869643.0,20.09,20.3,19.89,20.17,869643.0
2024-05-20 11:45:00,20.17,20.25,19.91,20.0,569675.0,20.17,20.25,19.91,20.0,569675.0
2024-05-20 11:50:00,19.98,20.1,19.37,19.64,1238606.0,19.98,20.1,19.37,19.64,1238606.0
2024-05-20 11:55:00,19.62,19.79,19.51,19.75,581688.0,19.62,19.79,19.51,19.75,581688.0
2024-05-20 12:00:00,19.72,19.85,19.42,19.6,479326.0,19.72,19.85,19.42,19.6,479326.0
2024-05-20 12:05:00,19.59,19.74,19.42,19.44,363801.0,19.59,19.74,19.42,19.44,363801.0
2024-05-20 12:10:00,19.44,19.47,19.09,19.23,834670.0,19.44,19.47,19.09,19.23,834670.0
2024-05-20 12:15:00,19.22,19.4,18.94,19.13,845414.0,19.22,19.4,18.94,19.13,845414.0
2024-05-20 12:20:00,19.1,19.49,19.07,19.46,572144.0,19.1,19.49,19.07,19.46,572144.0
2024-05-20 12:25:00,19.48,19.72,19.42,19.58,711667.0,19.48,19.72,19.42,19.58,711667.0
2024-05-20 12:30:00,19.58,19.8,19.52,19.54,479405.0,19.58,19.8,19.52,19.54,479405.0
2024-05-20 12:35:00,19.54,19.73,19.53,19.69,205033.0,19.54,19.73,19.53,19.69,205033.0
2024-05-20 12:40:00,19.68,19.75,19.4,19.42,284808.0,19.68,19.75,19.4,19.42,284808.0
2024-05-20 12:45:00,19.42,19.58,19.39,19.52,226503.0,19.42,19.58,19.39,19.52,226503.0
2024-05-20 12:50:00,19.53,19.75,19.43,19.73,255906.0,19.53,19.75,19.43,19.73,255906.0
2024-05-20 12:55:00,19.73,19.74,19.58,19.58,181994.0,19.73,19.74,19.58,19.58,181994.0
2024-05-20 13:00:00,19.58,19.7,19.43,19.63,227119.0,19.58,19.7,19.43,19.63,227119.0
2024-05-20 13:05:00,19.63,19.68,19.55,19.58,140093.0,19.63,19.68,19.55,19.58,140093.0
2024-05-20 13:10:00,19.57,19.78,19.56,19.73,177107.0,19.57,19.78,19.56,19.73,177107.0
2024-05-20 13:15:00,19.71,19.91,19.7,19.9,383281.0,19.71,19.91,19.7,19.9,383281.0
2024-05-20 13:20:00,19.89,19.94,19.64,19.66,235003.0,19.89,19.94,19.64,19.66,235003.0
2024-05-20 13:25:00,19.69,19.81,19.63,19.72,187299.0,19.69,19.81,19.63,19.72,187299.0
2024-05-20 13:30:00,19.7,19.79,19.65,19.78,117506.0,19.7,19.79,19.65,19.78,117506.0
2024-05-20 13:35:00,19.78,20.16,19.77,20.12,494863.0,19.78,20.16,19.77,20.12,494863.0
2024-05-20 13:40:00,20.12,20.26,19.95,20.13,413811.0,20.12,20.26,19.95,20.13,413811.0
2024-05-20 13:45:00,20.12,20.5,20.1,20.32,660478.0,20.12,20.5,20.1,20.32,660478.0
2024-05-20 13:50:00,20.32,20.35,20.02,20.04,312581.0,20.32,20.35,20.02,20.04,312581.0
2024-05-20 13:55:00,20.07,20.15,19.93,20.05,243785.0,20.07,20.15,19.93,20.05,243785.0
2024-05-20 14:00:00,20.07,20.19,19.9,20.0,221786.0,20.07,20.19,19.9,20.0,221786.0
2024-05-20 14:05:00,20.02,20.08,19.75,19.8,292448.0,20.02,20.08,19.75,19.8,292448.0
2024-05-20 14:10:00,19.84,20.05,19.8,20.01,210407.0,19.84,20.05,19.8,20.01,210407.0
2024-05-20 14:15:00,20.0,20.16,19.85,19.96,235619.0,20.0,20.16,19.85,19.96,235619.0
2024-05-20 14:20:00,19.95,19.98,19.86,19.9,116245.0,19.95,19.98,19.86,19.9,116245.0
2024-05-20 14:25:00,19.9,20.24,19.87,20.19,226523.0,19.9,20.24,19.87,20.19,226523.0
2024-05-20 14:30:00,20.21,20.46,20.19,20.32,322894.0,20.21,20.46,20.19,20.32,322894.0
2024-05-20 14:35:00,20.32,20.39,20.23,20.32,138720.0,20.32,20.39,20.23,20.32,138720.0
2024-05-20 14:40:00,20.32,20.33,20.04,20.09,224984.0,20.32,20.33,20.04,20.09,224984.0
2024-05-20 14:45:00,20.09,20.13,20.03,20.04,125353.0,20.09,20.13,20.03,20.04,125353.0
2024-05-20 14:50:00,20.05,20.24,20.03,20.19,148866.0,20.05,20.24,20.03,20.19,148866.0
2024-05-20 14:55:00,20.21,20.21,20.05,20.14,150089.0,20.21,20.21,20.05,20.14,150089.0
2024-05-20 15:00:00,20.14,20.25,20.08,20.09,182981.0,20.14,20.25,20.08,20.09,182981.0
2024-05-20 15:05:00,20.08,20.32,20.05,20.25,239253.0,20.08,20.32,20.05,20.25,239253.0
2024-05-20 15:10:00,20.28,20.39,20.18,20.33,166040.0,20.28,20.39,20.18,20.33,166040.0
2024-05-20 15:15:00,20.33,20.35,19.91,20.02,353671.0,20.33,20.35,19.91,20.02,353671.0
2024-05-20 15:20:00,20.05,20.09,19.9,20.02,206471.0,20.05,20.09,19.9,20.02,206471.0
2024-05-20 15:25:00,20.03,20.16,19.96,20.14,180300.0,20.03,20.16,19.96,20.14,180300.0
2024-05-20 15:30:00,20.14,20.15,20.01,20.15,147174.0,20.14,20.15,20.01,20.15,147174.0
2024-05-20 15:35:00,20.15,20.3,20.06,20.25,227117.0,20.15,20.3,20.06,20.25,227117.0
2024-05-20 15:40:00,20.24,20.34,20.21,20.23,243039.0,20.24,20.34,20.21,20.23,243039.0
2024-05-20 15:45:00,20.23,20.8,20.21,20.77,719051.0,20.23,20.8,20.21,20.77,719051.0
2024-05-20 15:50:00,20.77,23.2,20.73,23.01,3101050.0,20.77,23.2,20.73,23.01,3101050.0
2024-05-20 15:55:00,23.01,23.4,22.56,23.19,2947901.0,23.01,23.4,22.56,23.19,2947901.0
2024-05-21 09:30:00,22.24,22.3,21.32,21.64,931030.0,22.24,22.3,21.32,21.64,931030.0
2024-05-21 09:35:00,21.62,21.64,21.1,21.43,783430.0,21.62,21.64,21.1,21.43,783430.0
2024-05-21 09:40:00,21.48,21.64,21.01,21.16,577808.0,21.48,21.64,21.01,21.16,577808.0
2024-05-21 09:45:00,21.18,21.54,21.14,21.46,381126.0,21.18,21.54,21.14,21.46,381126.0
2024-05-21 09:50:00,21.48,21.89,21.25,21.76,802210.0,21.48,21.89,21.25,21.76,802210.0
2024-05-21 09:55:00,21.74,22.02,21.38,21.48,643866.0,21.74,22.02,21.38,21.48,643866.0
2024-05-21 10:00:00,21.48,22.02,21.35,21.99,575818.0,21.48,22.02,21.35,21.99,575818.0
2024-05-21 10:05:00,21.96,22.0,21.53,21.72,584473.0,21.96,22.0,21.53,21.72,584473.0
2024-05-21 10:10:00,21.71,21.81,21.3,21.39,855732.0,21.71,21.81,21.3,21.39,855732.0
2024-05-21 10:15:00,21.39,21.48,21.3,21.44,170708.0,21.39,21.48,21.3,21.44,170708.0
2024-05-21 10:20:00,21.46,21.57,21.4,21.43,241752.0,21.46,21.57,21.4,21.43,241752.0
2024-05-21 10:25:00,21.43,21.69,21.4,21.58,216997.0,21.43,21.69,21.4,21.58,216997.0
2024-05-21 10:30:00,21.55,21.79,21.52,21.64,271658.0,21.55,21.79,21.52,21.64,271658.0
2024-05-21 10:35:00,21.61,21.93,21.55,21.6,382343.0,21.61,21.93,21.55,21.6,382343.0
2024-05-21 10:40:00,21.59,21.86,21.58,21.75,202155.0,21.59,21.86,21.58,21.75,202155.0
2024-05-21 10:45:00,21.75,22.22,21.61,21.68,753471.0,21.75,22.22,21.61,21.68,753471.0
2024-05-21 10:50:00,21.69,21.82,21.4,21.52,317340.0,21.69,21.82,21.4,21.52,317340.0
2024-05-21 10:55:00,21.52,21.54,21.31,21.34,308287.0,21.52,21.54,21.31,21.34,308287.0
2024-05-21 11:00:00,21.35,21.52,21.3,21.44,188924.0,21.35,21.52,21.3,21.44,188924.0
2024-05-21 11:05:00,21.44,21.55,21.41,21.51,171870.0,21.44,21.55,21.41,21.51,171870.0
2024-05-21 11:10:00,21.51,21.59,21.42,21.55,208095.0,21.51,21.59,21.42,21.55,208095.0
2024-05-21 11:15:00,21.58,21.64,21.5,21.55,119340.0,21.58,21.64,21.5,21.55,119340.0
2024-05-21 11:20:00,21.57,21.66,21.31,21.41,323386.0,21.57,21.66,21.31,21.41,323386.0
2024-05-21 11:25:00,21.4,21.5,21.37,21.44,105097.0,21.4,21.5,21.37,21.44,105097.0
2024-05-21 11:30:00,21.45,21.55,21.42,21.43,118838.0,21.45,21.55,21.42,21.43,118838.0
2024-05-21 11:35:00,21.43,21.47,21.34,21.34,103618.0,21.43,21.47,21.34,21.34,103618.0
2024-05-21 11:40:00,21.34,21.65,21.31,21.63,344337.0,21.34,21.65,21.31,21.63,344337.0
2024-05-21 11:45:00,21.63,21.69,21.49,21.54,207549.0,21.63,21.69,21.49,21.54,207549.0
2024-05-21 11:50:00,21.54,21.64,21.41,21.42,173792.0,21.54,21.64,21.41,21.42,173792.0
2024-05-21 11:55:00,21.43,21.52,21.41,21.48,75663.0,21.43,21.52,21.41,21.48,75663.0
2024-05-21 12:00:00,21.49,21.7,21.46,21.67,221755.0,21.49,21.7,21.46,21.67,221755.0
2024-05-21 12:05:00,21.67,22.0,21.55,21.67,395504.0,21.67,22.0,21.55,21.67,395504.0
2024-05-21 12:10:00,21.68,21.77,20.5,20.8,1158719.0,21.68,21.77,20.5,20.8,1158719.0
2024-05-21 12:15:00,20.8,21.06,20.78,20.99,490625.0,20.8,21.06,20.78,20.99,490625.0
2024-05-21 12:20:00,20.97,21.15,20.92,21.0,392862.0,20.97,21.15,20.92,21.0,392862.0
2024-05-21 12:25:00,20.97,21.09,20.8,20.98,350978.0,20.97,21.09,20.8,20.98,350978.0
2024-05-21 12:30:00,20.98,21.03,20.75,20.75,278114.0,20.98,21.03,20.75,20.75,278114.0
2024-05-21 12:35:00,20.76,20.8,20.12,20.28,1393967.0,20.76,20.8,20.12,20.28,1393967.0
2024-05-21 12:40:00,20.28,20.33,20.04,20.17,520495.0,20.28,20.33,20.04,20.17,520495.0
2024-05-21 12:45:00,20.2,20.37,20.15,20.3,378682.0,20.2,20.37,20.15,20.3,378682.0
2024-05-21 12:50:00,20.31,20.43,20.15,20.23,417276.0,20.31,20.43,20.15,20.23,417276.0
2024-05-21 12:55:00,20.24,20.39,20.17,20.2,518260.0,20.24,20.39,20.17,20.2,518260.0
2024-05-21 13:00:00,20.19,20.71,20.12,20.61,781131.0,20.19,20.71,20.12,20.61,781131.0
2024-05-21 13:05:00,20.6,20.73,20.45,20.64,677484.0,20.6,20.73,20.45,20.64,677484.0
2024-05-21 13:10:00,20.63,20.95,20.57,20.81,550154.0,20.63,20.95,20.57,20.81,550154.0
2024-05-21 13:15:00,20.8,20.93,20.7,20.86,324397.0,20.8,20.93,20.7,20.86,324397.0
2024-05-21 13:20:00,20.85,20.95,20.63,20.64,458976.0,20.85,20.95,20.63,20.64,458976.0
2024-05-21 13:25:00,20.62,20.82,20.61,20.78,125707.0,20.62,20.82,20.61,20.78,125707.0
2024-05-21 13:30:00,20.82,20.82,20.52,20.66,120011.0,20.82,20.82,20.52,20.66,120011.0
2024-05-21 13:35:00,20.66,20.8,20.65,20.73,132614.0,20.66,20.8,20.65,20.73,132614.0
2024-05-21 13:40:00,20.71,21.18,20.71,20.92,546241.0,20.71,21.18,20.71,20.92,546241.0
2024-05-21 13:45:00,20.92,21.29,20.92,21.13,555155.0,20.92,21.29,20.92,21.13,555155.0
2024-05-21 13:50:00,21.14,21.25,20.8,20.87,424139.0,21.14,21.25,20.8,20.87,424139.0
2024-05-21 13:55:00,20.88,21.09,20.81,21.02,199755.0,20.88,21.09,20.81,21.02,199755.0
2024-05-21 14:00:00,21.02,21.17,21.01,21.03,151042.0,21.02,21.17,21.01,21.03,151042.0
2024-05-21 14:05:00,21.04,21.22,21.02,21.13,153884.0,21.04,21.22,21.02,21.13,153884.0
2024-05-21 14:10:00,21.14,21.17,20.9,20.94,195806.0,21.14,21.17,20.9,20.94,195806.0
2024-05-21 14:15:00,20.93,20.99,20.86,20.92,155668.0,20.93,20.99,20.86,20.92,155668.0
2024-05-21 14:20:00,20.86,21.09,20.8,20.99,261461.0,20.86,21.09,20.8,20.99,261461.0
2024-05-21 14:25:00,20.99,21.3,20.99,21.25,259751.0,20.99,21.3,20.99,21.25,259751.0
2024-05-21 14:30:00,21.27,21.39,21.23,21.35,353705.0,21.27,21.39,21.23,21.35,353705.0
2024-05-21 14:35:00,21.35,21.61,21.26,21.46,504283.0,21.35,21.61,21.26,21.46,504283.0
2024-05-21 14:40:00,21.45,21.54,21.26,21.29,623243.0,21.45,21.54,21.26,21.29,623243.0
2024-05-21 14:45:00,21.27,21.58,21.1,21.47,879196.0,21.27,21.58,21.1,21.47,879196.0
2024-05-21 14:50:00,21.47,21.77,21.4,21.55,924410.0,21.47,21.77,21.4,21.55,924410.0
2024-05-21 14:55:00,21.59,21.77,21.51,21.69,917536.0,21.59,21.77,21.51,21.69,917536.0
2024-05-21 15:00:00,21.69,21.95,21.45,21.46,990147.0,21.69,21.95,21.45,21.46,990147.0
2024-05-21 15:05:00,21.47,21.75,21.32,21.56,608902.0,21.47,21.75,21.32,21.56,608902.0
2024-05-21 15:10:00,21.56,21.88,21.44,21.76,643577.0,21.56,21.88,21.44,21.76,643577.0
2024-05-21 15:15:00,21.76,22.5,21.72,22.27,916786.0,21.76,22.5,21.72,22.27,916786.0
2024-05-21 15:20:00,22.28,22.85,22.23,22.46,1471830.0,22.28,22.85,22.23,22.46,1471830.0
2024-05-21 15:25:00,22.46,22.6,21.8,22.01,942400.0,22.46,22.6,21.8,22.01,942400.0
2024-05-21 15:30:00,22.05,22.06,21.65,21.66,650043.0,22.05,22.06,21.65,21.66,650043.0
2024-05-21 15:35:00,21.67,21.74,20.65,20.73,1464582.0,21.67,21.74,20.65,20.73,1464582.0
2024-05-21 15:40:00,20.78,21.31,20.68,21.16,1040077.0,20.78,21.31,20.68,21.16,1040077.0
2024-05-21 15:45:00,21.15,21.57,20.97,21.27,1200341.0,21.15,21.57,20.97,21.27,1200341.0
2024-05-21 15:50:00,21.3,21.96,21.21,21.7,1394703.0,21.3,21.96,21.21,21.7,1394703.0
2024-05-21 15:55:00,21.7,22.8,21.67,22.12,2528350.0,21.7,22.8,21.67,22.12,2528350.0
2024-05-22 09:30:00,21.56,21.79,21.2,21.26,647698.0,21.56,21.79,21.2,21.26,647698.0
2024-05-22 09:35:00,21.23,21.66,21.15,21.57,401436.0,21.23,21.66,21.15,21.57,401436.0
2024-05-22 09:40:00,21.57,21.8,21.41,21.51,372459.0,21.57,21.8,21.41,21.51,372459.0
2024-05-22 09:45:00,21.51,21.77,21.3,21.34,388729.0,21.51,21.77,21.3,21.34,388729.0
2024-05-22 09:50:00,21.34,21.42,21.19,21.32,449725.0,21.34,21.42,21.19,21.32,449725.0
2024-05-22 09:55:00,21.33,21.54,21.25,21.34,336850.0,21.33,21.54,21.25,21.34,336850.0
2024-05-22 10:00:00,21.32,21.59,21.27,21.5,228806.0,21.32,21.59,21.27,21.5,228806.0
2024-05-22 10:05:00,21.5,21.68,21.47,21.49,324360.0,21.5,21.68,21.47,21.49,324360.0
2024-05-22 10:10:00,21.52,21.7,21.41,21.46,340298.0,21.52,21.7,21.41,21.46,340298.0
2024-05-22 10:15:00,21.48,21.58,21.33,21.44,262081.0,21.48,21.58,21.33,21.44,262081.0
2024-05-22 10:20:00,21.49,21.62,21.41,21.53,225719.0,21.49,21.62,21.41,21.53,225719.0
2024-05-22 10:25:00,21.55,21.59,21.45,21.52,187424.0,21.55,21.59,21.45,21.52,187424.0
2024-05-22 10:30:00,21.53,21.54,20.85,21.04,833603.0,21.53,21.54,20.85,21.04,833603.0
2024-05-22 10:35:00,21.03,21.45,21.01,21.31,411264.0,21.03,21.45,21.01,21.31,411264.0
2024-05-22 10:40:00,21.32,21.42,21.08,21.15,275687.0,21.32,21.42,21.08,21.15,275687.0
2024-05-22 10:45:00,21.18,21.23,20.8,20.91,499439.0,21.18,21.23,20.8,20.91,499439.0
2024-05-22 10:50:00,20.9,20.97,20.78,20.92,552971.0,20.9,20.97,20.78,20.92,552971.0
2024-05-22 10:55:00,20.94,21.17,20.92,21.08,285567.0,20.94,21.17,20.92,21.08,285567.0
2024-05-22 11:00:00,21.09,21.26,21.0,21.19,172728.0,21.09,21.26,21.0,21.19,172728.0
2024-05-22 11:05:00,21.21,21.31,21.16,21.2,322753.0,21.21,21.31,21.16,21.2,322753.0
2024-05-22 11:10:00,21.21,21.21,21.05,21.08,238155.0,21.21,21.21,21.05,21.08,238155.0
2024-05-22 11:15:00,21.07,21.15,21.0,21.07,194539.0,21.07,21.15,21.0,21.07,194539.0
2024-05-22 11:20:00,21.07,21.13,21.02,21.08,104956.0,21.07,21.13,21.02,21.08,104956.0
2024-05-22 11:25:00,21.07,21.11,21.02,21.08,100152.0,21.07,21.11,21.02,21.08,100152.0
2024-05-22 11:30:00,21.09,21.13,21.04,21.11,99296.0,21.09,21.13,21.04,21.11,99296.0
2024-05-22 11:35:00,21.1,21.12,20.9,20.91,409704.0,21.1,21.12,20.9,20.91,409704.0
2024-05-22 11:40:00,20.91,20.96,20.76,20.86,453875.0,20.91,20.96,20.76,20.86,453875.0
2024-05-22 11:45:00,20.86,21.15,20.85,21.1,344133.0,20.86,21.15,20.85,21.1,344133.0
2024-05-22 11:50:00,21.09,21.19,20.9,20.96,231553.0,21.09,21.19,20.9,20.96,231553.0
2024-05-22 11:55:00,20.94,20.96,20.89,20.93,171615.0,20.94,20.96,20.89,20.93,171615.0
2024-05-22 12:00:00,20.95,21.08,20.87,20.98,345479.0,20.95,21.08,20.87,20.98,345479.0
2024-05-22 12:05:00,20.98,21.0,20.83,20.87,235235.0,20.98,21.0,20.83,20.87,235235.0
2024-05-22 12:10:00,20.86,20.92,20.84,20.92,115540.0,20.86,20.92,20.84,20.92,115540.0
2024-05-22 12:15:00,20.92,20.99,20.85,20.88,350946.0,20.92,20.99,20.85,20.88,350946.0
2024-05-22 12:20:00,20.88,20.93,20.81,20.84,241965.0,20.88,20.93,20.81,20.84,241965.0
2024-05-22 12:25:00,20.84,21.03,20.82,20.93,199462.0,20.84,21.03,20.82,20.93,199462.0
2024-05-22 12:30:00,20.93,21.19,20.88,21.0,516692.0,20.93,21.19,20.88,21.0,516692.0
2024-05-22 12:35:00,21.02,21.13,20.88,21.0,235450.0,21.02,21.13,20.88,21.0,235450.0
2024-05-22 12:40:00,21.01,21.1,20.99,21.0,173786.0,21.01,21.1,20.99,21.0,173786.0
2024-05-22 12:45:00,21.0,21.03,20.9,21.03,145413.0,21.0,21.03,20.9,21.03,145413.0
2024-05-22 12:50:00,21.03,21.22,20.95,21.07,395221.0,21.03,21.22,20.95,21.07,395221.0
2024-05-22 12:55:00,21.06,21.18,21.01,21.14,203129.0,21.06,21.18,21.01,21.14,203129.0
2024-05-22 13:00:00,21.14,21.28,21.11,21.24,514812.0,21.14,21.28,21.11,21.24,514812.0
2024-05-22 13:05:00,21.25,21.39,21.21,21.26,273112.0,21.25,21.39,21.21,21.26,273112.0
2024-05-22 13:10:00,21.29,21.29,21.11,21.14,402668.0,21.29,21.29,21.11,21.14,402668.0
2024-05-22 13:15:00,21.14,21.29,21.13,21.24,320213.0,21.14,21.29,21.13,21.24,320213.0
2024-05-22 13:20:00,21.26,21.33,21.19,21.32,210328.0,21.26,21.33,21.19,21.32,210328.0
2024-05-22 13:25:00,21.31,21.37,21.3,21.33,210315.0,21.31,21.37,21.3,21.33,210315.0
2024-05-22 13:30:00,21.32,21.44,21.31,21.37,168352.0,21.32,21.44,21.31,21.37,168352.0
2024-05-22 13:35:00,21.37,21.39,21.18,21.24,188082.0,21.37,21.39,21.18,21.24,188082.0
2024-05-22 13:40:00,21.25,21.29,21.01,21.1,275564.0,21.25,21.29,21.01,21.1,275564.0
2024-05-22 13:45:00,21.11,21.4,21.07,21.26,400697.0,21.11,21.4,21.07,21.26,400697.0
2024-05-22 13:50:00,21.28,21.33,21.2,21.3,107967.0,21.28,21.33,21.2,21.3,107967.0
2024-05-22 13:55:00,21.29,21.33,21.2,21.24,132601.0,21.29,21.33,21.2,21.24,132601.0
2024-05-22 14:00:00,21.25,21.3,21.06,21.11,409474.0,21.25,21.3,21.06,21.11,409474.0
2024-05-22 14:05:00,21.11,21.21,21.09,21.18,217755.0,21.11,21.21,21.09,21.18,217755.0
2024-05-22 14:10:00,21.18,21.3,21.17,21.19,148002.0,21.18,21.3,21.17,21.19,148002.0
2024-05-22 14:15:00,21.2,21.3,21.15,21.28,86854.0,21.2,21.3,21.15,21.28,86854.0
2024-05-22 14:20:00,21.27,21.69,21.2,21.54,718694.0,21.27,21.69,21.2,21.54,718694.0
2024-05-22 14:25:00,21.52,21.96,21.49,21.55,767939.0,21.52,21.96,21.49,21.55,767939.0
2024-05-22 14:30:00,21.53,21.77,21.3,21.69,860140.0,21.53,21.77,21.3,21.69,860140.0
2024-05-22 14:35:00,21.71,22.02,21.65,21.8,883483.0,21.71,22.02,21.65,21.8,883483.0
2024-05-22 14:40:00,21.81,21.99,21.75,21.92,794884.0,21.81,21.99,21.75,21.92,794884.0
2024-05-22 14:45:00,21.94,22.07,21.86,21.95,908531.0,21.94,22.07,21.86,21.95,908531.0
2024-05-22 14:50:00,21.94,22.25,21.66,22.1,914215.0,21.94,22.25,21.66,22.1,914215.0
2024-05-22 14:55:00,22.1,22.24,21.93,22.06,808893.0,22.1,22.24,21.93,22.06,808893.0
2024-05-22 15:00:00,22.05,22.08,21.88,21.89,822482.0,22.05,22.08,21.88,21.89,822482.0
2024-05-22 15:05:00,21.9,22.24,21.66,21.93,1148662.0,21.9,22.24,21.66,21.93,1148662.0
2024-05-22 15:10:00,21.93,21.98,21.8,21.84,322347.0,21.93,21.98,21.8,21.84,322347.0
2024-05-22 15:15:00,21.84,22.0,21.8,21.93,563114.0,21.84,22.0,21.8,21.93,563114.0
2024-05-22 15:20:00,21.91,22.18,21.91,22.07,928229.0,21.91,22.18,21.91,22.07,928229.0
2024-05-22 15:25:00,22.1,22.15,21.9,21.93,884847.0,22.1,22.15,21.9,21.93,884847.0
2024-05-22 15:30:00,21.93,22.04,21.7,21.9,777560.0,21.93,22.04,21.7,21.9,777560.0
2024-05-22 15:35:00,21.91,22.01,21.62,21.92,882989.0,21.91,22.01,21.62,21.92,882989.0
2024-05-22 15:40:00,21.91,22.12,21.76,21.81,1206293.0,21.91,22.12,21.76,21.81,1206293.0
2024-05-22 15:45:00,21.83,21.83,21.25,21.59,1073138.0,21.83,21.83,21.25,21.59,1073138.0
2024-05-22 15:50:00,21.61,21.77,21.2,21.37,2678228.0,21.61,21.77,21.2,21.37,2678228.0
2024-05-22 15:55:00,21.38,21.44,21.11,21.11,1746445.0,21.38,21.44,21.11,21.11,1746445.0
2024-05-23 09:30:00,21.4,21.4,20.62,20.77,950039.0,21.4,21.4,20.62,20.77,950039.0
2024-05-23 09:35:00,20.75,20.76,20.21,20.68,944405.0,20.75,20.76,20.21,20.68,944405.0
2024-05-23 09:40:00,20.67,20.8,20.45,20.79,496504.0,20.67,20.8,20.45,20.79,496504.0
2024-05-23 09:45:00,20.74,20.92,20.56,20.65,430461.0,20.74,20.92,20.56,20.65,430461.0
2024-05-23 09:50:00,20.66,20.68,19.96,20.13,837334.0,20.66,20.68,19.96,20.13,837334.0
2024-05-23 09:55:00,20.12,20.3,19.96,20.28,499495.0,20.12,20.3,19.96,20.28,499495.0
2024-05-23 10:00:00,20.3,20.33,20.1,20.17,289552.0,20.3,20.33,20.1,20.17,289552.0
2024-05-23 10:05:00,20.17,20.46,20.12,20.38,370353.0,20.17,20.46,20.12,20.38,370353.0
2024-05-23 10:10:00,20.36,20.51,20.25,20.43,397243.0,20.36,20.51,20.25,20.43,397243.0
2024-05-23 10:15:00,20.46,20.52,20.25,20.25,243705.0,20.46,20.52,20.25,20.25,243705.0
2024-05-23 10:20:00,20.27,20.43,20.25,20.28,259762.0,20.27,20.43,20.25,20.28,259762.0
2024-05-23 10:25:00,20.3,20.42,20.21,20.35,189687.0,20.3,20.42,20.21,20.35,189687.0
2024-05-23 10:30:00,20.37,20.39,20.0,20.16,429419.0,20.37,20.39,20.0,20.16,429419.0
2024-05-23 10:35:00,20.18,20.26,20.01,20.08,288836.0,20.18,20.26,20.01,20.08,288836.0
2024-05-23 10:40:00,20.1,20.16,19.84,19.94,809793.0,20.1,20.16,19.84,19.94,809793.0
2024-05-23 10:45:00,19.98,20.29,19.91,20.09,548996.0,19.98,20.29,19.91,20.09,548996.0
2024-05-23 10:50:00,20.09,20.15,20.01,20.13,145290.0,20.09,20.15,20.01,20.13,145290.0
2024-05-23 10:55:00,20.14,20.16,20.01,20.08,195680.0,20.14,20.16,20.01,20.08,195680.0
2024-05-23 11:00:00,20.09,20.25,20.03,20.12,243350.0,20.09,20.25,20.03,20.12,243350.0
2024-05-23 11:05:00,20.12,20.2,20.08,20.15,115816.0,20.12,20.2,20.08,20.15,115816.0
2024-05-23 11:10:00,20.15,20.23,20.08,20.12,155652.0,20.15,20.23,20.08,20.12,155652.0
2024-05-23 11:15:00,20.13,20.23,20.09,20.12,167164.0,20.13,20.23,20.09,20.12,167164.0
2024-05-23 11:20:00,20.11,20.2,20.11,20.2,135489.0,20.11,20.2,20.11,20.2,135489.0
2024-05-23 11:25:00,20.19,20.23,20.13,20.22,150046.0,20.19,20.23,20.13,20.22,150046.0
2024-05-23 11:30:00,20.22,20.23,20.16,20.18,144265.0,20.22,20.23,20.16,20.18,144265.0
2024-05-23 11:35:00,20.17,20.34,20.07,20.09,320077.0,20.17,20.34,20.07,20.09,320077.0
2024-05-23 11:40:00,20.1,20.11,19.91,20.01,528440.0,20.1,20.11,19.91,20.01,528440.0
2024-05-23 11:45:00,20.02,20.12,20.0,20.04,152078.0,20.02,20.12,20.0,20.04,152078.0
2024-05-23 11:50:00,20.05,20.22,20.04,20.15,204436.0,20.05,20.22,20.04,20.15,204436.0
2024-05-23 11:55:00,20.13,20.17,19.99,20.05,320398.0,20.13,20.17,19.99,20.05,320398.0
2024-05-23 12:00:00,20.05,20.27,20.03,20.2,172847.0,20.05,20.27,20.03,20.2,172847.0
2024-05-23 12:05:00,20.2,20.24,20.1,20.17,118860.0,20.2,20.24,20.1,20.17,118860.0
2024-05-23 12:10:00,20.18,20.25,20.12,20.24,87055.0,20.18,20.25,20.12,20.24,87055.0
2024-05-23 12:15:00,20.23,20.29,20.21,20.26,193806.0,20.23,20.29,20.21,20.26,193806.0
2024-05-23 12:20:00,20.26,20.29,20.18,20.24,159657.0,20.26,20.29,20.18,20.24,159657.0
2024-05-23 12:25:00,20.21,20.42,20.18,20.39,165828.0,20.21,20.42,20.18,20.39,165828.0
2024-05-23 12:30:00,20.39,20.45,20.29,20.32,219343.0,20.39,20.45,20.29,20.32,219343.0
2024-05-23 12:35:00,20.34,20.37,20.24,20.28,195035.0,20.34,20.37,20.24,20.28,195035.0
2024-05-23 12:40:00,20.26,20.32,20.22,20.28,70887.0,20.26,20.32,20.22,20.28,70887.0
2024-05-23 12:45:00,20.3,20.39,20.24,20.26,135984.0,20.3,20.39,20.24,20.26,135984.0
2024-05-23 12:50:00,20.25,20.35,20.22,20.32,70281.0,20.25,20.35,20.22,20.32,70281.0
2024-05-23 12:55:00,20.32,20.34,20.21,20.24,137229.0,20.32,20.34,20.21,20.24,137229.0
2024-05-23 13:00:00,20.24,20.29,20.19,20.26,94436.0,20.24,20.29,20.19,20.26,94436.0
2024-05-23 13:05:00,20.26,20.34,20.2,20.23,164830.0,20.26,20.34,20.2,20.23,164830.0
2024-05-23 13:10:00,20.23,20.33,20.2,20.28,117551.0,20.23,20.33,20.2,20.28,117551.0
2024-05-23 13:15:00,20.28,20.31,20.16,20.17,162363.0,20.28,20.31,20.16,20.17,162363.0
2024-05-23 13:20:00,20.17,20.29,20.14,20.27,79601.0,20.17,20.29,20.14,20.27,79601.0
2024-05-23 13:25:00,20.27,20.3,20.21,20.24,94848.0,20.27,20.3,20.21,20.24,94848.0
2024-05-23 13:30:00,20.24,20.34,20.24,20.3,102122.0,20.24,20.34,20.24,20.3,102122.0
2024-05-23 13:35:00,20.28,20.3,20.1,20.1,221146.0,20.28,20.3,20.1,20.1,221146.0
2024-05-23 13:40:00,20.12,20.17,19.84,19.9,796499.0,20.12,20.17,19.84,19.9,796499.0
2024-05-23 13:45:00,19.88,19.93,19.85,19.93,292518.0,19.88,19.93,19.85,19.93,292518.0
2024-05-23 13:50:00,19.92,20.02,19.84,19.99,255905.0,19.92,20.02,19.84,19.99,255905.0
2024-05-23 13:55:00,19.99,20.02,19.84,19.85,185219.0,19.99,20.02,19.84,19.85,185219.0
2024-05-23 14:00:00,19.85,19.89,19.4,19.42,899671.0,19.85,19.89,19.4,19.42,899671.0
2024-05-23 14:05:00,19.43,19.43,19.2,19.32,547991.0,19.43,19.43,19.2,19.32,547991.0
2024-05-23 14:10:00,19.31,19.41,19.25,19.37,304695.0,19.31,19.41,19.25,19.37,304695.0
2024-05-23 14:15:00,19.36,19.36,19.05,19.12,439720.0,19.36,19.36,19.05,19.12,439720.0
2024-05-23 14:20:00,19.12,19.17,18.88,18.9,619286.0,19.12,19.17,18.88,18.9,619286.0
2024-05-23 14:25:00,18.91,19.18,18.9,18.95,444310.0,18.91,19.18,18.9,18.95,444310.0
2024-05-23 14:30:00,18.96,19.05,18.92,18.97,331993.0,18.96,19.05,18.92,18.97,331993.0
2024-05-23 14:35:00,18.97,19.16,18.94,19.04,341482.0,18.97,19.16,18.94,19.04,341482.0
2024-05-23 14:40:00,19.05,19.05,18.94,18.97,243847.0,19.05,19.05,18.94,18.97,243847.0
2024-05-23 14:45:00,18.98,19.09,18.76,18.78,394595.0,18.98,19.09,18.76,18.78,394595.0
2024-05-23 14:50:00,18.79,18.82,18.57,18.62,654005.0,18.79,18.82,18.57,18.62,654005.0
2024-05-23 14:55:00,18.62,18.82,18.58,18.76,451421.0,18.62,18.82,18.58,18.76,451421.0
2024-05-23 15:00:00,18.77,18.89,18.74,18.77,259115.0,18.77,18.89,18.74,18.77,259115.0
2024-05-23 15:05:00,18.76,18.8,18.66,18.74,197030.0,18.76,18.8,18.66,18.74,197030.0
2024-05-23 15:10:00,18.74,18.81,18.58,18.62,355634.0,18.74,18.81,18.58,18.62,355634.0
2024-05-23 15:15:00,18.62,18.63,18.51,18.56,395882.0,18.62,18.63,18.51,18.56,395882.0
2024-05-23 15:20:00,18.55,18.69,18.55,18.68,254156.0,18.55,18.69,18.55,18.68,254156.0
2024-05-23 15:25:00,18.68,18.71,18.6,18.63,257266.0,18.68,18.71,18.6,18.63,257266.0
2024-05-23 15:30:00,18.6,18.71,18.56,18.63,366648.0,18.6,18.71,18.56,18.63,366648.0
2024-05-23 15:35:00,18.63,18.7,18.58,18.68,318057.0,18.63,18.7,18.58,18.68,318057.0
2024-05-23 15:40:00,18.67,18.83,18.6,18.72,351443.0,18.67,18.83,18.6,18.72,351443.0
2024-05-23 15:45:00,18.73,18.77,18.45,18.52,474726.0,18.73,18.77,18.45,18.52,474726.0
2024-05-23 15:50:00,18.53,18.63,18.45,18.53,377229.0,18.53,18.63,18.45,18.53,377229.0
2024-05-23 15:55:00,18.52,18.52,18.26,18.31,857366.0,18.52,18.52,18.26,18.31,857366.0
2024-05-24 09:30:00,18.42,18.63,18.1,18.18,768618.0,18.42,18.63,18.1,18.18,768618.0
2024-05-24 09:35:00,18.18,18.42,18.12,18.3,536021.0,18.18,18.42,18.12,18.3,536021.0
2024-05-24 09:40:00,18.29,18.48,18.2,18.45,369701.0,18.29,18.48,18.2,18.45,369701.0
2024-05-24 09:45:00,18.43,18.65,18.34,18.38,420593.0,18.43,18.65,18.34,18.38,420593.0
2024-05-24 09:50:00,18.37,18.38,17.82,17.83,1052395.0,18.37,18.38,17.82,17.83,1052395.0
2024-05-24 09:55:00,17.82,17.85,17.7,17.76,598924.0,17.82,17.85,17.7,17.76,598924.0
2024-05-24 10:00:00,17.77,18.07,17.7,17.82,616272.0,17.77,18.07,17.7,17.82,616272.0
2024-05-24 10:05:00,17.81,17.86,17.76,17.81,244057.0,17.81,17.86,17.76,17.81,244057.0
2024-05-24 10:10:00,17.82,18.11,17.81,18.01,451766.0,17.82,18.11,17.81,18.01,451766.0
2024-05-24 10:15:00,18.02,18.14,17.9,17.95,298548.0,18.02,18.14,17.9,17.95,298548.0
2024-05-24 10:20:00,17.96,18.02,17.81,17.98,255211.0,17.96,18.02,17.81,17.98,255211.0
2024-05-24 10:25:00,17.99,18.31,17.94,18.17,334073.0,17.99,18.31,17.94,18.17,334073.0
2024-05-24 10:30:00,18.15,18.49,18.13,18.22,575319.0,18.15,18.49,18.13,18.22,575319.0
2024-05-24 10:35:00,18.23,18.64,18.21,18.52,523788.0,18.23,18.64,18.21,18.52,523788.0
2024-05-24 10:40:00,18.52,18.55,18.3,18.35,288330.0,18.52,18.55,18.3,18.35,288330.0
2024-05-24 10:45:00,18.36,18.55,18.29,18.33,248290.0,18.36,18.55,18.29,18.33,248290.0
2024-05-24 10:50:00,18.33,18.35,18.13,18.15,238742.0,18.33,18.35,18.13,18.15,238742.0
2024-05-24 10:55:00,18.14,18.25,18.07,18.21,157246.0,18.14,18.25,18.07,18.21,157246.0
2024-05-24 11:00:00,18.22,18.26,17.9,17.93,365245.0,18.22,18.26,17.9,17.93,365245.0
2024-05-24 11:05:00,17.94,18.02,17.91,17.95,265607.0,17.94,18.02,17.91,17.95,265607.0
2024-05-24 11:10:00,17.95,18.09,17.94,18.02,206292.0,17.95,18.09,17.94,18.02,206292.0
2024-05-24 11:15:00,18.02,18.4,18.0,18.35,283040.0,18.02,18.4,18.0,18.35,283040.0
2024-05-24 11:20:00,18.36,18.36,18.23,18.29,186597.0,18.36,18.36,18.23,18.29,186597.0
2024-05-24 11:25:00,18.27,18.41,18.23,18.35,226699.0,18.27,18.41,18.23,18.35,226699.0
2024-05-24 11:30:00,18.35,18.45,18.32,18.41,212763.0,18.35,18.45,18.32,18.41,212763.0
2024-05-24 11:35:00,18.42,18.42,18.21,18.22,180154.0,18.42,18.42,18.21,18.22,180154.0
2024-05-24 11:40:00,18.23,18.27,18.13,18.22,149657.0,18.23,18.27,18.13,18.22,149657.0
2024-05-24 11:45:00,18.2,18.25,18.07,18.15,133882.0,18.2,18.25,18.07,18.15,133882.0
2024-05-24 11:50:00,18.16,18.23,18.13,18.18,82670.0,18.16,18.23,18.13,18.18,82670.0
2024-05-24 11:55:00,18.19,18.31,18.18,18.27,167832.0,18.19,18.31,18.18,18.27,167832.0
2024-05-24 12:00:00,18.25,18.26,18.09,18.17,114365.0,18.25,18.26,18.09,18.17,114365.0
2024-05-24 12:05:00,18.19,18.25,18.11,18.16,164968.0,18.19,18.25,18.11,18.16,164968.0
2024-05-24 12:10:00,18.16,18.23,18.06,18.11,107451.0,18.16,18.23,18.06,18.11,107451.0
2024-05-24 12:15:00,18.11,18.11,17.85,17.9,396348.0,18.11,18.11,17.85,17.9,396348.0
2024-05-24 12:20:00,17.92,18.0,17.88,17.92,266533.0,17.92,18.0,17.88,17.92,266533.0
2024-05-24 12:25:00,17.91,18.03,17.82,18.02,261703.0,17.91,18.03,17.82,18.02,261703.0
2024-05-24 12:30:00,18.02,18.09,17.85,17.88,240929.0,18.02,18.09,17.85,17.88,240929.0
2024-05-24 12:35:00,17.89,17.91,17.81,17.85,154061.0,17.89,17.91,17.81,17.85,154061.0
2024-05-24 12:40:00,17.86,17.91,17.81,17.87,168538.0,17.86,17.91,17.81,17.87,168538.0
2024-05-24 12:45:00,17.86,17.94,17.83,17.91,210277.0,17.86,17.94,17.83,17.91,210277.0
2024-05-24 12:50:00,17.92,17.99,17.85,17.92,128415.0,17.92,17.99,17.85,17.92,128415.0
2024-05-24 12:55:00,17.93,17.98,17.85,17.95,97430.0,17.93,17.98,17.85,17.95,97430.0
2024-05-24 13:00:00,17.95,17.98,17.8,17.86,262756.0,17.95,17.98,17.8,17.86,262756.0
2024-05-24 13:05:00,17.87,17.93,17.84,17.91,174593.0,17.87,17.93,17.84,17.91,174593.0
2024-05-24 13:10:00,17.92,17.95,17.88,17.92,85597.0,17.92,17.95,17.88,17.92,85597.0
2024-05-24 13:15:00,17.93,17.96,17.88,17.96,108221.0,17.93,17.96,17.88,17.96,108221.0
2024-05-24 13:20:00,17.96,17.98,17.91,17.95,109210.0,17.96,17.98,17.91,17.95,109210.0
2024-05-24 13:25:00,17.95,18.06,17.91,18.0,256080.0,17.95,18.06,17.91,18.0,256080.0
2024-05-24 13:30:00,17.98,18.0,17.91,17.98,217017.0,17.98,18.0,17.91,17.98,217017.0
2024-05-24 13:35:00,17.98,18.0,17.9,17.93,168795.0,17.98,18.0,17.9,17.93,168795.0
2024-05-24 13:40:00,17.92,17.96,17.89,17.94,104896.0,17.92,17.96,17.89,17.94,104896.0
2024-05-24 13:45:00,17.94,17.98,17.84,17.86,140598.0,17.94,17.98,17.84,17.86,140598.0
2024-05-24 13:50:00,17.9,17.94,17.85,17.88,112570.0,17.9,17.94,17.85,17.88,112570.0
2024-05-24 13:55:00,17.9,17.95,17.85,17.87,154729.0,17.9,17.95,17.85,17.87,154729.0
2024-05-24 14:00:00,17.87,18.06,17.84,18.05,394166.0,17.87,18.06,17.84,18.05,394166.0
2024-05-24 14:05:00,18.05,18.26,18.0,18.25,468296.0,18.05,18.26,18.0,18.25,468296.0
2024-05-24 14:10:00,18.24,18.65,18.12,18.63,774005.0,18.24,18.65,18.12,18.63,774005.0
2024-05-24 14:15:00,18.62,18.73,18.5,18.55,962044.0,18.62,18.73,18.5,18.55,962044.0
2024-05-24 14:20:00,18.55,18.8,18.35,18.35,940412.0,18.55,18.8,18.35,18.35,940412.0
2024-05-24 14:25:00,18.38,18.48,18.21,18.44,681684.0,18.38,18.48,18.21,18.44,681684.0
2024-05-24 14:30:00,18.42,18.53,18.3,18.48,376419.0,18.42,18.53,18.3,18.48,376419.0
2024-05-24 14:35:00,18.48,18.5,18.32,18.33,177342.0,18.48,18.5,18.32,18.33,177342.0
2024-05-24 14:40:00,18.32,18.36,18.2,18.24,268042.0,18.32,18.36,18.2,18.24,268042.0
2024-05-24 14:45:00,18.24,18.48,18.18,18.23,442012.0,18.24,18.48,18.18,18.23,442012.0
2024-05-24 14:50:00,18.23,18.4,18.21,18.39,343488.0,18.23,18.4,18.21,18.39,343488.0
2024-05-24 14:55:00,18.37,18.52,18.31,18.4,380716.0,18.37,18.52,18.31,18.4,380716.0
2024-05-24 15:00:00,18.4,18.65,18.36,18.65,464830.0,18.4,18.65,18.36,18.65,464830.0
2024-05-24 15:05:00,18.64,19.04,18.59,18.89,833244.0,18.64,19.04,18.59,18.89,833244.0
2024-05-24 15:10:00,18.9,19.09,18.86,18.92,608487.0,18.9,19.09,18.86,18.92,608487.0
2024-05-24 15:15:00,18.9,19.0,18.8,18.96,438065.0,18.9,19.0,18.8,18.96,438065.0
2024-05-24 15:20:00,18.95,19.07,18.85,19.05,290535.0,18.95,19.07,18.85,19.05,290535.0
2024-05-24 15:25:00,19.05,19.05,18.86,18.87,289361.0,19.05,19.05,18.86,18.87,289361.0
2024-05-24 15:30:00,18.88,19.34,18.81,19.33,714304.0,18.88,19.34,18.81,19.33,714304.0
2024-05-24 15:35:00,19.32,19.68,19.17,19.64,974600.0,19.32,19.68,19.17,19.64,974600.0
2024-05-24 15:40:00,19.64,19.67,19.44,19.56,844726.0,19.64,19.67,19.44,19.56,844726.0
2024-05-24 15:45:00,19.56,19.6,19.23,19.27,655186.0,19.56,19.6,19.23,19.27,655186.0
2024-05-24 15:50:00,19.25,19.34,18.98,19.11,630033.0,19.25,19.34,18.98,19.11,630033.0
2024-05-24 15:55:00,19.12,19.14,18.96,19.0,588011.0,19.12,19.14,18.96,19.0,588011.0
2024-05-28 09:30:00,23.1,23.17,21.86,22.66,3458358.0,23.1,23.17,21.86,22.66,3458358.0
2024-05-28 09:35:00,22.69,22.7,21.65,22.21,2321862.0,22.69,22.7,21.65,22.21,2321862.0
2024-05-28 09:40:00,22.26,22.29,21.35,21.9,1943550.0,22.26,22.29,21.35,21.9,1943550.0
2024-05-28 09:45:00,21.91,21.99,21.24,21.45,1136934.0,21.91,21.99,21.24,21.45,1136934.0
2024-05-28 09:50:00,21.44,21.96,21.44,21.5,1072149.0,21.44,21.96,21.44,21.5,1072149.0
2024-05-28 09:55:00,21.52,21.69,21.15,21.34,934222.0,21.52,21.69,21.15,21.34,934222.0
2024-05-28 10:00:00,21.3,21.7,21.2,21.55,862344.0,21.3,21.7,21.2,21.55,862344.0
2024-05-28 10:05:00,21.55,21.99,21.5,21.87,925668.0,21.55,21.99,21.5,21.87,925668.0
2024-05-28 10:10:00,21.85,22.2,21.76,22.06,1004722.0,21.85,22.2,21.76,22.06,1004722.0
2024-05-28 10:15:00,22.0,22.13,21.71,21.84,611233.0,22.0,22.13,21.71,21.84,611233.0
2024-05-28 10:20:00,21.85,21.85,21.45,21.55,508910.0,21.85,21.85,21.45,21.55,508910.0
2024-05-28 10:25:00,21.55,21.7,21.41,21.55,469584.0,21.55,21.7,21.41,21.55,469584.0
2024-05-28 10:30:00,21.53,21.84,21.52,21.79,467093.0,21.53,21.84,21.52,21.79,467093.0
2024-05-28 10:35:00,21.77,21.94,21.58,21.64,456799.0,21.77,21.94,21.58,21.64,456799.0
2024-05-28 10:40:00,21.66,21.76,21.56,21.67,292973.0,21.66,21.76,21.56,21.67,292973.0
2024-05-28 10:45:00,21.64,22.09,21.63,21.86,585927.0,21.64,22.09,21.63,21.86,585927.0
2024-05-28 10:50:00,21.87,22.2,21.85,22.13,597471.0,21.87,22.2,21.85,22.13,597471.0
2024-05-28 10:55:00,22.14,22.39,22.06,22.29,778713.0,22.14,22.39,22.06,22.29,778713.0
2024-05-28 11:00:00,22.3,22.66,22.2,22.66,1125352.0,22.3,22.66,22.2,22.66,1125352.0
2024-05-28 11:05:00,22.65,22.66,22.35,22.54,775841.0,22.65,22.66,22.35,22.54,775841.0
2024-05-28 11:10:00,22.54,23.1,22.51,22.79,1450742.0,22.54,23.1,22.51,22.79,1450742.0
2024-05-28 11:15:00,22.81,23.47,22.65,23.47,1360742.0,22.81,23.47,22.65,23.47,1360742.0
2024-05-28 11:20:00,23.47,23.83,23.2,23.42,1778405.0,23.47,23.83,23.2,23.42,1778405.0
2024-05-28 11:25:00,23.42,23.44,23.06,23.36,1004178.0,23.42,23.44,23.06,23.36,1004178.0
2024-05-28 11:30:00,23.34,23.58,23.11,23.28,980094.0,23.34,23.58,23.11,23.28,980094.0
2024-05-28 11:35:00,23.25,23.49,22.86,23.46,814161.0,23.25,23.49,22.86,23.46,814161.0
2024-05-28 11:40:00,23.46,24.45,23.46,24.31,2244003.0,23.46,24.45,23.46,24.31,2244003.0
2024-05-28 11:45:00,24.33,24.69,24.11,24.25,1917923.0,24.33,24.69,24.11,24.25,1917923.0
2024-05-28 11:50:00,24.25,24.86,24.17,24.48,1916167.0,24.25,24.86,24.17,24.48,1916167.0
2024-05-28 11:55:00,24.49,25.64,24.45,25.44,2956298.0,24.49,25.64,24.45,25.44,2956298.0
2024-05-28 12:00:00,25.44,26.66,25.41,26.19,4508005.0,25.44,26.66,25.41,26.19,4508005.0
2024-05-28 12:05:00,26.22,26.23,25.11,25.45,2949067.0,26.22,26.23,25.11,25.45,2949067.0
2024-05-28 12:10:00,25.45,26.24,25.4,26.09,1940291.0,25.45,26.24,25.4,26.09,1940291.0
2024-05-28 12:15:00,26.08,26.14,25.54,25.75,1648442.0,26.08,26.14,25.54,25.75,1648442.0
2024-05-28 12:20:00,25.75,25.79,24.72,24.81,1931752.0,25.75,25.79,24.72,24.81,1931752.0
2024-05-28 12:25:00,24.81,25.22,24.53,24.64,1564733.0,24.81,25.22,24.53,24.64,1564733.0
2024-05-28 12:30:00,24.64,25.3,24.5,25.08,1264291.0,24.64,25.3,24.5,25.08,1264291.0
2024-05-28 12:35:00,25.06,25.4,24.76,25.37,1084074.0,25.06,25.4,24.76,25.37,1084074.0
2024-05-28 12:40:00,25.37,25.47,24.68,24.72,1178104.0,25.37,25.47,24.68,24.72,1178104.0
2024-05-28 12:45:00,24.7,24.74,24.12,24.47,1348468.0,24.7,24.74,24.12,24.47,1348468.0
2024-05-28 12:50:00,24.45,24.63,24.21,24.57,792801.0,24.45,24.63,24.21,24.57,792801.0
2024-05-28 12:55:00,24.52,24.78,24.37,24.57,661532.0,24.52,24.78,24.37,24.57,661532.0
2024-05-28 13:00:00,24.57,24.67,24.32,24.34,414735.0,24.57,24.67,24.32,24.34,414735.0
2024-05-28 13:05:00,24.33,24.4,23.61,23.8,1882513.0,24.33,24.4,23.61,23.8,1882513.0
2024-05-28 13:10:00,23.83,23.84,22.86,22.92,1167693.0,23.83,23.84,22.86,22.92,1167693.0
2024-05-28 13:15:00,22.93,23.45,22.89,23.27,912034.0,22.93,23.45,22.89,23.27,912034.0
2024-05-28 13:20:00,23.28,23.4,23.1,23.25,590343.0,23.28,23.4,23.1,23.25,590343.0
2024-05-28 13:25:00,23.25,23.3,22.62,22.7,863490.0,23.25,23.3,22.62,22.7,863490.0
2024-05-28 13:30:00,22.68,23.03,22.66,22.94,647161.0,22.68,23.03,22.66,22.94,647161.0
2024-05-28 13:35:00,22.95,23.29,22.73,23.1,837659.0,22.95,23.29,22.73,23.1,837659.0
2024-05-28 13:40:00,23.08,23.35,22.92,23.31,697094.0,23.08,23.35,22.92,23.31,697094.0
2024-05-28 13:45:00,23.27,23.44,23.1,23.28,692921.0,23.27,23.44,23.1,23.28,692921.0
2024-05-28 13:50:00,23.26,23.27,22.57,22.68,977086.0,23.26,23.27,22.57,22.68,977086.0
2024-05-28 13:55:00,22.67,22.95,22.61,22.89,467071.0,22.67,22.95,22.61,22.89,467071.0
2024-05-28 14:00:00,22.86,23.14,22.75,23.06,440053.0,22.86,23.14,22.75,23.06,440053.0
2024-05-28 14:05:00,23.06,23.11,22.77,22.92,388254.0,23.06,23.11,22.77,22.92,388254.0
2024-05-28 14:10:00,22.92,23.14,22.9,23.06,449978.0,22.92,23.14,22.9,23.06,449978.0
2024-05-28 14:15:00,23.08,23.3,23.02,23.12,445538.0,23.08,23.3,23.02,23.12,445538.0
2024-05-28 14:20:00,23.11,23.18,22.96,23.04,373773.0,23.11,23.18,22.96,23.04,373773.0
2024-05-28 14:25:00,23.03,23.74,23.03,23.61,1090419.0,23.03,23.74,23.03,23.61,1090419.0
2024-05-28 14:30:00,23.64,23.75,23.22,23.33,699019.0,23.64,23.75,23.22,23.33,699019.0
2024-05-28 14:35:00,23.32,23.32,22.1,22.41,1905026.0,23.32,23.32,22.1,22.41,1905026.0
2024-05-28 14:40:00,22.4,22.74,22.38,22.6,540933.0,22.4,22.74,22.38,22.6,540933.0
2024-05-28 14:45:00,22.61,22.64,22.4,22.56,399259.0,22.61,22.64,22.4,22.56,399259.0
2024-05-28 14:50:00,22.55,22.83,22.45,22.81,322959.0,22.55,22.83,22.45,22.81,322959.0
2024-05-28 14:55:00,22.81,23.24,22.72,23.02,687668.0,22.81,23.24,22.72,23.02,687668.0
2024-05-28 15:00:00,23.02,23.2,22.99,23.12,497067.0,23.02,23.2,22.99,23.12,497067.0
2024-05-28 15:05:00,23.13,23.31,22.8,23.18,656979.0,23.13,23.31,22.8,23.18,656979.0
2024-05-28 15:10:00,23.17,23.19,22.87,22.89,411475.0,23.17,23.19,22.87,22.89,411475.0
2024-05-28 15:15:00,22.89,22.92,22.66,22.73,357854.0,22.89,22.92,22.66,22.73,357854.0
2024-05-28 15:20:00,22.73,22.84,22.55,22.72,394779.0,22.73,22.84,22.55,22.72,394779.0
2024-05-28 15:25:00,22.72,22.89,22.53,22.65,441169.0,22.72,22.89,22.53,22.65,441169.0
2024-05-28 15:30:00,22.68,23.12,22.62,23.04,550042.0,22.68,23.12,22.62,23.04,550042.0
2024-05-28 15:35:00,23.06,23.43,23.01,23.21,852038.0,23.06,23.43,23.01,23.21,852038.0
2024-05-28 15:40:00,23.21,23.38,22.77,22.89,764173.0,23.21,23.38,22.77,22.89,764173.0
2024-05-28 15:45:00,22.88,23.24,22.85,23.23,526663.0,22.88,23.24,22.85,23.23,526663.0
2024-05-28 15:50:00,23.21,23.71,23.2,23.55,1822443.0,23.21,23.71,23.2,23.55,1822443.0
2024-05-28 15:55:00,23.56,23.8,23.46,23.73,1565058.0,23.56,23.8,23.46,23.73,1565058.0
2024-05-29 09:30:00,22.0,22.47,21.8,22.44,1166962.0,22.0,22.47,21.8,22.44,1166962.0
2024-05-29 09:35:00,22.43,22.98,22.36,22.79,1157253.0,22.43,22.98,22.36,22.79,1157253.0
2024-05-29 09:40:00,22.77,22.77,21.91,22.13,796669.0,22.77,22.77,21.91,22.13,796669.0
2024-05-29 09:45:00,22.1,22.32,21.94,22.25,455293.0,22.1,22.32,21.94,22.25,455293.0
2024-05-29 09:50:00,22.24,22.65,22.2,22.46,596312.0,22.24,22.65,22.2,22.46,596312.0
2024-05-29 09:55:00,22.46,22.71,22.4,22.58,338619.0,22.46,22.71,22.4,22.58,338619.0
2024-05-29 10:00:00,22.55,22.6,22.2,22.58,420186.0,22.55,22.6,22.2,22.58,420186.0
2024-05-29 10:05:00,22.57,22.69,22.21,22.25,253985.0,22.57,22.69,22.21,22.25,253985.0
2024-05-29 10:10:00,22.28,22.31,22.08,22.3,321465.0,22.28,22.31,22.08,22.3,321465.0
2024-05-29 10:15:00,22.29,22.3,21.92,22.0,438247.0,22.29,22.3,21.92,22.0,438247.0
2024-05-29 10:20:00,21.97,22.42,21.97,22.26,441975.0,21.97,22.42,21.97,22.26,441975.0
2024-05-29 10:25:00,22.26,22.41,22.14,22.29,254230.0,22.26,22.41,22.14,22.29,254230.0
2024-05-29 10:30:00,22.29,22.39,22.11,22.26,214709.0,22.29,22.39,22.11,22.26,214709.0
2024-05-29 10:35:00,22.25,22.33,22.15,22.19,270852.0,22.25,22.33,22.15,22.19,270852.0
2024-05-29 10:40:00,22.19,22.28,22.17,22.19,117588.0,22.19,22.28,22.17,22.19,117588.0
2024-05-29 10:45:00,22.2,22.34,22.19,22.21,171470.0,22.2,22.34,22.19,22.21,171470.0
2024-05-29 10:50:00,22.21,22.25,22.06,22.11,160689.0,22.21,22.25,22.06,22.11,160689.0
2024-05-29 10:55:00,22.11,22.14,21.61,21.71,1339898.0,22.11,22.14,21.61,21.71,1339898.0
2024-05-29 11:00:00,21.71,22.15,21.68,21.96,449963.0,21.71,22.15,21.68,21.96,449963.0
2024-05-29 11:05:00,21.95,21.97,21.77,21.82,151181.0,21.95,21.97,21.77,21.82,151181.0
2024-05-29 11:10:00,21.82,21.96,21.7,21.93,228652.0,21.82,21.96,21.7,21.93,228652.0
2024-05-29 11:15:00,21.91,22.2,21.87,22.05,228781.0,21.91,22.2,21.87,22.05,228781.0
2024-05-29 11:20:00,22.06,22.34,22.02,22.28,260257.0,22.06,22.34,22.02,22.28,260257.0
2024-05-29 11:25:00,22.29,22.34,22.11,22.17,188154.0,22.29,22.34,22.11,22.17,188154.0
2024-05-29 11:30:00,22.18,22.2,21.94,21.96,203430.0,22.18,22.2,21.94,21.96,203430.0
2024-05-29 11:35:00,21.97,22.07,21.84,21.89,180359.0,21.97,22.07,21.84,21.89,180359.0
2024-05-29 11:40:00,21.88,21.92,21.76,21.82,250831.0,21.88,21.92,21.76,21.82,250831.0
2024-05-29 11:45:00,21.81,21.83,21.61,21.66,329783.0,21.81,21.83,21.61,21.66,329783.0
2024-05-29 11:50:00,21.66,21.71,21.55,21.65,354708.0,21.66,21.71,21.55,21.65,354708.0
2024-05-29 11:55:00,21.6,21.65,21.33,21.37,572226.0,21.6,21.65,21.33,21.37,572226.0
2024-05-29 12:00:00,21.33,21.49,21.26,21.43,400180.0,21.33,21.49,21.26,21.43,400180.0
2024-05-29 12:05:00,21.45,21.54,21.36,21.46,226722.0,21.45,21.54,21.36,21.46,226722.0
2024-05-29 12:10:00,21.46,21.47,21.36,21.37,167635.0,21.46,21.47,21.36,21.37,167635.0
2024-05-29 12:15:00,21.37,21.4,21.27,21.33,197654.0,21.37,21.4,21.27,21.33,197654.0
2024-05-29 12:20:00,21.33,21.46,21.29,21.46,159660.0,21.33,21.46,21.29,21.46,159660.0
2024-05-29 12:25:00,21.43,21.5,21.37,21.47,152724.0,21.43,21.5,21.37,21.47,152724.0
2024-05-29 12:30:00,21.45,21.68,21.36,21.57,400311.0,21.45,21.68,21.36,21.57,400311.0
2024-05-29 12:35:00,21.57,21.62,21.5,21.6,176112.0,21.57,21.62,21.5,21.6,176112.0
2024-05-29 12:40:00,21.6,21.8,21.58,21.67,275467.0,21.6,21.8,21.58,21.67,275467.0
2024-05-29 12:45:00,21.69,21.7,21.44,21.45,243336.0,21.69,21.7,21.44,21.45,243336.0
2024-05-29 12:50:00,21.46,21.61,21.45,21.61,118575.0,21.46,21.61,21.45,21.61,118575.0
2024-05-29 12:55:00,21.6,21.68,21.51,21.62,121398.0,21.6,21.68,21.51,21.62,121398.0
2024-05-29 13:00:00,21.58,21.6,21.4,21.45,132473.0,21.58,21.6,21.4,21.45,132473.0
2024-05-29 13:05:00,21.43,21.53,21.4,21.5,106312.0,21.43,21.53,21.4,21.5,106312.0
2024-05-29 13:10:00,21.51,21.54,21.38,21.4,154982.0,21.51,21.54,21.38,21.4,154982.0
2024-05-29 13:15:00,21.4,21.44,21.31,21.34,117441.0,21.4,21.44,21.31,21.34,117441.0
2024-05-29 13:20:00,21.33,21.44,21.33,21.39,105956.0,21.33,21.44,21.33,21.39,105956.0
2024-05-29 13:25:00,21.39,21.45,21.35,21.41,85252.0,21.39,21.45,21.35,21.41,85252.0
2024-05-29 13:30:00,21.4,21.43,21.3,21.41,106229.0,21.4,21.43,21.3,21.41,106229.0
2024-05-29 13:35:00,21.39,21.51,21.35,21.49,135778.0,21.39,21.51,21.35,21.49,135778.0
2024-05-29 13:40:00,21.49,21.5,21.36,21.38,89268.0,21.49,21.5,21.36,21.38,89268.0
2024-05-29 13:45:00,21.37,21.41,21.21,21.28,257055.0,21.37,21.41,21.21,21.28,257055.0
2024-05-29 13:50:00,21.29,21.52,21.27,21.49,173633.0,21.29,21.52,21.27,21.49,173633.0
2024-05-29 13:55:00,21.47,21.52,21.37,21.42,145017.0,21.47,21.52,21.37,21.42,145017.0
2024-05-29 14:00:00,21.45,21.48,21.37,21.41,88590.0,21.45,21.48,21.37,21.41,88590.0
2024-05-29 14:05:00,21.38,21.45,21.36,21.37,92485.0,21.38,21.45,21.36,21.37,92485.0
2024-05-29 14:10:00,21.36,21.6,21.36,21.5,220637.0,21.36,21.6,21.36,21.5,220637.0
2024-05-29 14:15:00,21.49,21.59,21.48,21.56,86492.0,21.49,21.59,21.48,21.56,86492.0
2024-05-29 14:20:00,21.57,21.62,21.51,21.56,122794.0,21.57,21.62,21.51,21.56,122794.0
2024-05-29 14:25:00,21.56,21.56,21.41,21.48,107659.0,21.56,21.56,21.41,21.48,107659.0
2024-05-29 14:30:00,21.47,21.49,21.3,21.38,133819.0,21.47,21.49,21.3,21.38,133819.0
2024-05-29 14:35:00,21.38,21.46,21.34,21.45,77799.0,21.38,21.46,21.34,21.45,77799.0
2024-05-29 14:40:00,21.44,21.5,21.4,21.48,84169.0,21.44,21.5,21.4,21.48,84169.0
2024-05-29 14:45:00,21.48,21.62,21.45,21.46,125575.0,21.48,21.62,21.45,21.46,125575.0
2024-05-29 14:50:00,21.46,21.67,21.45,21.61,183779.0,21.46,21.67,21.45,21.61,183779.0
2024-05-29 14:55:00,21.62,21.85,21.61,21.82,260248.0,21.62,21.85,21.61,21.82,260248.0
2024-05-29 15:00:00,21.81,21.88,21.6,21.69,313935.0,21.81,21.88,21.6,21.69,313935.0
2024-05-29 15:05:00,21.68,21.86,21.64,21.74,179025.0,21.68,21.86,21.64,21.74,179025.0
2024-05-29 15:10:00,21.73,21.86,21.7,21.81,169955.0,21.73,21.86,21.7,21.81,169955.0
2024-05-29 15:15:00,21.82,21.82,21.7,21.72,131764.0,21.82,21.82,21.7,21.72,131764.0
2024-05-29 15:20:00,21.72,21.77,21.56,21.72,151236.0,21.72,21.77,21.56,21.72,151236.0
2024-05-29 15:25:00,21.72,21.77,21.7,21.73,75428.0,21.72,21.77,21.7,21.73,75428.0
2024-05-29 15:30:00,21.71,21.92,21.7,21.85,293213.0,21.71,21.92,21.7,21.85,293213.0
2024-05-29 15:35:00,21.85,21.92,21.78,21.84,169434.0,21.85,21.92,21.78,21.84,169434.0
2024-05-29 15:40:00,21.82,21.88,21.5,21.61,364943.0,21.82,21.88,21.5,21.61,364943.0
2024-05-29 15:45:00,21.61,21.66,21.32,21.46,347612.0,21.61,21.66,21.32,21.46,347612.0
2024-05-29 15:50:00,21.48,21.58,21.1,21.1,554467.0,21.48,21.58,21.1,21.1,554467.0
2024-05-29 15:55:00,21.1,21.34,21.05,21.24,672081.0,21.1,21.34,21.05,21.24,672081.0
2024-05-30 09:30:00,21.02,21.24,20.88,20.88,370931.0,21.02,21.24,20.88,20.88,370931.0
2024-05-30 09:35:00,20.91,20.91,20.55,20.62,515556.0,20.91,20.91,20.55,20.62,515556.0
2024-05-30 09:40:00,20.64,20.65,20.1,20.17,752627.0,20.64,20.65,20.1,20.17,752627.0
2024-05-30 09:45:00,20.15,20.61,20.1,20.43,535247.0,20.15,20.61,20.1,20.43,535247.0
2024-05-30 09:50:00,20.44,20.73,20.36,20.44,367626.0,20.44,20.73,20.36,20.44,367626.0
2024-05-30 09:55:00,20.44,20.53,20.32,20.48,216701.0,20.44,20.53,20.32,20.48,216701.0
2024-05-30 10:00:00,20.5,20.7,20.45,20.64,243693.0,20.5,20.7,20.45,20.64,243693.0
2024-05-30 10:05:00,20.62,20.72,20.52,20.6,127654.0,20.62,20.72,20.52,20.6,127654.0
2024-05-30 10:10:00,20.61,20.67,20.41,20.53,181666.0,20.61,20.67,20.41,20.53,181666.0
2024-05-30 10:15:00,20.54,20.74,20.51,20.74,123942.0,20.54,20.74,20.51,20.74,123942.0
2024-05-30 10:20:00,20.73,20.82,20.65,20.65,263192.0,20.73,20.82,20.65,20.65,263192.0
2024-05-30 10:25:00,20.66,20.75,20.63,20.75,98033.0,20.66,20.75,20.63,20.75,98033.0
2024-05-30 10:30:00,20.74,21.16,20.71,21.09,288394.0,20.74,21.16,20.71,21.09,288394.0
2024-05-30 10:35:00,21.1,21.19,20.94,20.95,362120.0,21.1,21.19,20.94,20.95,362120.0
2024-05-30 10:40:00,20.95,20.95,20.7,20.81,225805.0,20.95,20.95,20.7,20.81,225805.0
2024-05-30 10:45:00,20.81,21.16,20.71,20.9,227939.0,20.81,21.16,20.71,20.9,227939.0
2024-05-30 10:50:00,20.89,21.1,20.89,21.01,139822.0,20.89,21.1,20.89,21.01,139822.0
2024-05-30 10:55:00,21.02,21.04,20.85,20.92,148917.0,21.02,21.04,20.85,20.92,148917.0
2024-05-30 11:00:00,20.9,20.92,20.54,20.59,279879.0,20.9,20.92,20.54,20.59,279879.0
2024-05-30 11:05:00,20.59,20.8,20.55,20.62,107317.0,20.59,20.8,20.55,20.62,107317.0
2024-05-30 11:10:00,20.62,20.74,20.56,20.64,79151.0,20.62,20.74,20.56,20.64,79151.0
2024-05-30 11:15:00,20.65,20.73,20.6,20.71,49683.0,20.65,20.73,20.6,20.71,49683.0
2024-05-30 11:20:00,20.71,20.95,20.66,20.94,156921.0,20.71,20.95,20.66,20.94,156921.0
2024-05-30 11:25:00,20.95,20.98,20.83,20.93,85328.0,20.95,20.98,20.83,20.93,85328.0
2024-05-30 11:30:00,20.92,20.94,20.81,20.91,60908.0,20.92,20.94,20.81,20.91,60908.0
2024-05-30 11:35:00,20.9,20.99,20.85,20.97,96234.0,20.9,20.99,20.85,20.97,96234.0
2024-05-30 11:40:00,20.97,21.1,20.97,21.09,159194.0,20.97,21.1,20.97,21.09,159194.0
2024-05-30 11:45:00,21.1,21.1,20.96,21.08,129315.0,21.1,21.1,20.96,21.08,129315.0
2024-05-30 11:50:00,21.06,21.57,21.06,21.34,785809.0,21.06,21.57,21.06,21.34,785809.0
2024-05-30 11:55:00,21.36,21.49,21.3,21.31,337246.0,21.36,21.49,21.3,21.31,337246.0
2024-05-30 12:00:00,21.32,21.83,21.3,21.79,727930.0,21.32,21.83,21.3,21.79,727930.0
2024-05-30 12:05:00,21.76,22.15,21.49,21.96,971428.0,21.76,22.15,21.49,21.96,971428.0
2024-05-30 12:10:00,21.96,22.01,21.7,21.86,456925.0,21.96,22.01,21.7,21.86,456925.0
2024-05-30 12:15:00,21.87,21.94,21.58,21.61,323681.0,21.87,21.94,21.58,21.61,323681.0
2024-05-30 12:20:00,21.63,21.67,21.38,21.39,290459.0,21.63,21.67,21.38,21.39,290459.0
2024-05-30 12:25:00,21.39,21.47,21.27,21.35,207200.0,21.39,21.47,21.27,21.35,207200.0
2024-05-30 12:30:00,21.37,21.51,21.31,21.34,176200.0,21.37,21.51,21.31,21.34,176200.0
2024-05-30 12:35:00,21.36,21.4,21.16,21.18,196743.0,21.36,21.4,21.16,21.18,196743.0
2024-05-30 12:40:00,21.19,21.24,21.11,21.16,111262.0,21.19,21.24,21.11,21.16,111262.0
2024-05-30 12:45:00,21.15,21.5,21.15,21.47,243585.0,21.15,21.5,21.15,21.47,243585.0
2024-05-30 12:50:00,21.48,21.58,21.29,21.41,211918.0,21.48,21.58,21.29,21.41,211918.0
2024-05-30 12:55:00,21.41,21.5,21.3,21.41,117543.0,21.41,21.5,21.3,21.41,117543.0
2024-05-30 13:00:00,21.41,21.43,21.33,21.38,53443.0,21.41,21.43,21.33,21.38,53443.0
2024-05-30 13:05:00,21.38,21.67,21.31,21.6,163034.0,21.38,21.67,21.31,21.6,163034.0
2024-05-30 13:10:00,21.6,21.68,21.5,21.65,156693.0,21.6,21.68,21.5,21.65,156693.0
2024-05-30 13:15:00,21.67,21.72,21.57,21.64,106748.0,21.67,21.72,21.57,21.64,106748.0
2024-05-30 13:20:00,21.63,21.89,21.59,21.77,230987.0,21.63,21.89,21.59,21.77,230987.0
2024-05-30 13:25:00,21.77,21.97,21.77,21.86,171137.0,21.77,21.97,21.77,21.86,171137.0
2024-05-30 13:30:00,21.86,21.92,21.71,21.8,152855.0,21.86,21.92,21.71,21.8,152855.0
2024-05-30 13:35:00,21.78,21.88,21.74,21.84,89453.0,21.78,21.88,21.74,21.84,89453.0
2024-05-30 13:40:00,21.85,21.92,21.77,21.8,147343.0,21.85,21.92,21.77,21.8,147343.0
2024-05-30 13:45:00,21.79,21.84,21.7,21.77,85967.0,21.79,21.84,21.7,21.77,85967.0
2024-05-30 13:50:00,21.76,21.85,21.75,21.8,71160.0,21.76,21.85,21.75,21.8,71160.0
2024-05-30 13:55:00,21.8,22.45,21.8,22.43,977904.0,21.8,22.45,21.8,22.43,977904.0
2024-05-30 14:00:00,22.45,22.69,22.33,22.55,908018.0,22.45,22.69,22.33,22.55,908018.0
2024-05-30 14:05:00,22.57,22.59,22.11,22.11,374099.0,22.57,22.59,22.11,22.11,374099.0
2024-05-30 14:10:00,22.11,22.14,21.85,21.91,322980.0,22.11,22.14,21.85,21.91,322980.0
2024-05-30 14:15:00,21.93,22.18,21.85,22.17,249294.0,21.93,22.18,21.85,22.17,249294.0
2024-05-30 14:20:00,22.16,22.22,22.0,22.13,179268.0,22.16,22.22,22.0,22.13,179268.0
2024-05-30 14:25:00,22.13,22.42,22.12,22.33,244499.0,22.13,22.42,22.12,22.33,244499.0
2024-05-30 14:30:00,22.32,22.44,22.23,22.41,212669.0,22.32,22.44,22.23,22.41,212669.0
2024-05-30 14:35:00,22.4,22.42,22.23,22.31,155478.0,22.4,22.42,22.23,22.31,155478.0
2024-05-30 14:40:00,22.3,22.42,22.25,22.38,161152.0,22.3,22.42,22.25,22.38,161152.0
2024-05-30 14:45:00,22.39,22.6,22.35,22.4,256671.0,22.39,22.6,22.35,22.4,256671.0
2024-05-30 14:50:00,22.38,22.39,22.04,22.22,251591.0,22.38,22.39,22.04,22.22,251591.0
2024-05-30 14:55:00,22.21,22.25,22.08,22.1,136917.0,22.21,22.25,22.08,22.1,136917.0
2024-05-30 15:00:00,22.12,22.23,21.91,21.92,222451.0,22.12,22.23,21.91,21.92,222451.0
2024-05-30 15:05:00,21.96,22.13,21.95,22.1,101777.0,21.96,22.13,21.95,22.1,101777.0
2024-05-30 15:10:00,22.12,22.41,22.05,22.39,232467.0,22.12,22.41,22.05,22.39,232467.0
2024-05-30 15:15:00,22.38,22.59,22.38,22.39,284924.0,22.38,22.59,22.38,22.39,284924.0
2024-05-30 15:20:00,22.39,22.42,22.04,22.12,226504.0,22.39,22.42,22.04,22.12,226504.0
2024-05-30 15:25:00,22.1,22.29,22.0,22.26,240901.0,22.1,22.29,22.0,22.26,240901.0
2024-05-30 15:30:00,22.27,22.27,22.08,22.15,129041.0,22.27,22.27,22.08,22.15,129041.0
2024-05-30 15:35:00,22.16,22.18,22.01,22.11,154410.0,22.16,22.18,22.01,22.11,154410.0
2024-05-30 15:40:00,22.12,22.2,22.0,22.0,177112.0,22.12,22.2,22.0,22.0,177112.0
2024-05-30 15:45:00,22.0,22.45,21.96,22.42,435627.0,22.0,22.45,21.96,22.42,435627.0
2024-05-30 15:50:00,22.4,22.68,22.3,22.67,497643.0,22.4,22.68,22.3,22.67,497643.0
2024-05-30 15:55:00,22.66,22.7,22.41,22.61,808860.0,22.66,22.7,22.41,22.61,808860.0
2024-05-31 09:30:00,22.62,23.32,22.46,23.3,915324.0,22.62,23.32,22.46,23.3,915324.0
2024-05-31 09:35:00,23.28,23.72,22.81,22.93,1069437.0,23.28,23.72,22.81,22.93,1069437.0
2024-05-31 09:40:00,22.95,23.4,22.76,23.12,610851.0,22.95,23.4,22.76,23.12,610851.0
2024-05-31 09:45:00,23.1,23.15,22.29,22.75,619415.0,23.1,23.15,22.29,22.75,619415.0
2024-05-31 09:50:00,22.73,22.76,22.35,22.43,387308.0,22.73,22.76,22.35,22.43,387308.0
2024-05-31 09:55:00,22.42,22.73,22.37,22.53,257407.0,22.42,22.73,22.37,22.53,257407.0
2024-05-31 10:00:00,22.54,22.54,22.22,22.39,343490.0,22.54,22.54,22.22,22.39,343490.0
2024-05-31 10:05:00,22.4,22.4,22.02,22.12,286608.0,22.4,22.4,22.02,22.12,286608.0
2024-05-31 10:10:00,22.13,22.13,21.81,21.83,350455.0,22.13,22.13,21.81,21.83,350455.0
2024-05-31 10:15:00,21.82,21.94,21.68,21.82,428551.0,21.82,21.94,21.68,21.82,428551.0
2024-05-31 10:20:00,21.84,22.09,21.8,21.84,312316.0,21.84,22.09,21.8,21.84,312316.0
2024-05-31 10:25:00,21.81,21.96,21.72,21.76,174072.0,21.81,21.96,21.72,21.76,174072.0
2024-05-31 10:30:00,21.75,21.88,21.72,21.88,133180.0,21.75,21.88,21.72,21.88,133180.0
2024-05-31 10:35:00,21.88,22.05,21.77,21.91,186190.0,21.88,22.05,21.77,21.91,186190.0
2024-05-31 10:40:00,21.93,21.95,21.82,21.89,124415.0,21.93,21.95,21.82,21.89,124415.0
2024-05-31 10:45:00,21.9,22.16,21.85,22.07,261185.0,21.9,22.16,21.85,22.07,261185.0
2024-05-31 10:50:00,22.05,22.25,22.0,22.19,175933.0,22.05,22.25,22.0,22.19,175933.0
2024-05-31 10:55:00,22.19,22.32,22.12,22.3,184426.0,22.19,22.32,22.12,22.3,184426.0
2024-05-31 11:00:00,22.3,22.34,22.04,22.06,213910.0,22.3,22.34,22.04,22.06,213910.0
2024-05-31 11:05:00,22.07,22.18,22.03,22.17,66055.0,22.07,22.18,22.03,22.17,66055.0
2024-05-31 11:10:00,22.16,22.22,21.94,21.96,166604.0,22.16,22.22,21.94,21.96,166604.0
2024-05-31 11:15:00,21.97,21.97,21.87,21.95,107809.0,21.97,21.97,21.87,21.95,107809.0
2024-05-31 11:20:00,21.95,22.12,21.86,22.09,107239.0,21.95,22.12,21.86,22.09,107239.0
2024-05-31 11:25:00,22.11,22.22,22.04,22.22,61572.0,22.11,22.22,22.04,22.22,61572.0
2024-05-31 11:30:00,22.22,22.28,22.16,22.23,89310.0,22.22,22.28,22.16,22.23,89310.0
2024-05-31 11:35:00,22.24,22.29,22.11,22.19,114212.0,22.24,22.29,22.11,22.19,114212.0
2024-05-31 11:40:00,22.18,22.2,22.1,22.2,38025.0,22.18,22.2,22.1,22.2,38025.0
2024-05-31 11:45:00,22.2,22.5,22.19,22.35,245895.0,22.2,22.5,22.19,22.35,245895.0
2024-05-31 11:50:00,22.35,22.43,22.26,22.37,70164.0,22.35,22.43,22.26,22.37,70164.0
2024-05-31 11:55:00,22.38,22.4,22.3,22.34,80495.0,22.38,22.4,22.3,22.34,80495.0
2024-05-31 12:00:00,22.33,22.41,22.23,22.28,68191.0,22.33,22.41,22.23,22.28,68191.0
2024-05-31 12:05:00,22.3,22.3,22.12,22.13,89745.0,22.3,22.3,22.12,22.13,89745.0
2024-05-31 12:10:00,22.13,22.25,22.1,22.15,78884.0,22.13,22.25,22.1,22.15,78884.0
2024-05-31 12:15:00,22.13,22.2,22.03,22.14,135910.0,22.13,22.2,22.03,22.14,135910.0
2024-05-31 12:20:00,22.15,22.2,21.92,21.98,97355.0,22.15,22.2,21.92,21.98,97355.0
2024-05-31 12:25:00,21.98,22.04,21.94,21.98,60962.0,21.98,22.04,21.94,21.98,60962.0
2024-05-31 12:30:00,21.98,22.09,21.98,22.08,69825.0,21.98,22.09,21.98,22.08,69825.0
2024-05-31 12:35:00,22.06,22.07,21.93,21.98,79701.0,22.06,22.07,21.93,21.98,79701.0
2024-05-31 12:40:00,21.96,22.04,21.91,21.94,78477.0,21.96,22.04,21.91,21.94,78477.0
2024-05-31 12:45:00,21.93,22.08,21.93,22.07,47760.0,21.93,22.08,21.93,22.07,47760.0
2024-05-31 12:50:00,22.08,22.1,21.97,22.06,52628.0,22.08,22.1,21.97,22.06,52628.0
2024-05-31 12:55:00,22.07,22.27,22.05,22.24,91913.0,22.07,22.27,22.05,22.24,91913.0
2024-05-31 13:00:00,22.24,22.3,22.19,22.23,63179.0,22.24,22.3,22.19,22.23,63179.0
2024-05-31 13:05:00,22.23,22.38,22.22,22.36,69217.0,22.23,22.38,22.22,22.36,69217.0
2024-05-31 13:10:00,22.36,22.85,22.35,22.68,410331.0,22.36,22.85,22.35,22.68,410331.0
2024-05-31 13:15:00,22.69,22.82,22.61,22.72,277744.0,22.69,22.82,22.61,22.72,277744.0
2024-05-31 13:20:00,22.73,22.75,22.56,22.56,119016.0,22.73,22.75,22.56,22.56,119016.0
2024-05-31 13:25:00,22.57,22.76,22.57,22.75,83020.0,22.57,22.76,22.57,22.75,83020.0
2024-05-31 13:30:00,22.73,22.94,22.71,22.81,265048.0,22.73,22.94,22.71,22.81,265048.0
2024-05-31 13:35:00,22.81,22.86,22.72,22.79,177425.0,22.81,22.86,22.72,22.79,177425.0
2024-05-31 13:40:00,22.79,22.85,22.51,22.53,166878.0,22.79,22.85,22.51,22.53,166878.0
2024-05-31 13:45:00,22.54,22.65,22.48,22.58,135531.0,22.54,22.65,22.48,22.58,135531.0
2024-05-31 13:50:00,22.58,22.7,22.56,22.57,113419.0,22.58,22.7,22.56,22.57,113419.0
2024-05-31 13:55:00,22.57,22.67,22.5,22.55,73949.0,22.57,22.67,22.5,22.55,73949.0
2024-05-31 14:00:00,22.55,22.56,22.46,22.49,96183.0,22.55,22.56,22.46,22.49,96183.0
2024-05-31 14:05:00,22.47,22.77,22.46,22.76,119193.0,22.47,22.77,22.46,22.76,119193.0
2024-05-31 14:10:00,22.77,22.87,22.69,22.82,141446.0,22.77,22.87,22.69,22.82,141446.0
2024-05-31 14:15:00,22.83,23.08,22.73,22.92,281706.0,22.83,23.08,22.73,22.92,281706.0
2024-05-31 14:20:00,22.92,23.14,22.92,23.06,326723.0,22.92,23.14,22.92,23.06,326723.0
2024-05-31 14:25:00,23.06,23.09,22.92,23.07,262273.0,23.06,23.09,22.92,23.07,262273.0
2024-05-31 14:30:00,23.07,23.09,22.9,23.0,165568.0,23.07,23.09,22.9,23.0,165568.0
2024-05-31 14:35:00,23.0,23.29,22.95,23.03,357422.0,23.0,23.29,22.95,23.03,357422.0
2024-05-31 14:40:00,23.05,23.18,22.99,23.01,204592.0,23.05,23.18,22.99,23.01,204592.0
2024-05-31 14:45:00,22.99,23.08,22.93,22.97,113323.0,22.99,23.08,22.93,22.97,113323.0
2024-05-31 14:50:00,22.98,23.15,22.92,23.14,177507.0,22.98,23.15,22.92,23.14,177507.0
2024-05-31 14:55:00,23.15,23.41,23.05,23.33,422862.0,23.15,23.41,23.05,23.33,422862.0
2024-05-31 15:00:00,23.36,23.4,23.22,23.29,395493.0,23.36,23.4,23.22,23.29,395493.0
2024-05-31 15:05:00,23.27,23.59,23.19,23.56,488987.0,23.27,23.59,23.19,23.56,488987.0
2024-05-31 15:10:00,23.57,23.57,23.24,23.32,307725.0,23.57,23.57,23.24,23.32,307725.0
2024-05-31 15:15:00,23.32,23.45,23.23,23.34,258533.0,23.32,23.45,23.23,23.34,258533.0
2024-05-31 15:20:00,23.35,23.42,23.21,23.34,194941.0,23.35,23.42,23.21,23.34,194941.0
2024-05-31 15:25:00,23.34,23.52,23.21,23.22,354638.0,23.34,23.52,23.21,23.22,354638.0
2024-05-31 15:30:00,23.23,23.31,22.8,23.0,665945.0,23.23,23.31,22.8,23.0,665945.0
2024-05-31 15:35:00,23.02,23.06,22.86,23.0,258350.0,23.02,23.06,22.86,23.0,258350.0
2024-05-31 15:40:00,23.0,23.39,23.0,23.16,363098.0,23.0,23.39,23.0,23.16,363098.0
2024-05-31 15:45:00,23.16,23.27,23.11,23.21,249731.0,23.16,23.27,23.11,23.21,249731.0
2024-05-31 15:50:00,23.21,23.34,23.15,23.22,405669.0,23.21,23.34,23.15,23.22,405669.0
2024-05-31 15:55:00,23.21,23.28,23.02,23.1,633200.0,23.21,23.28,23.02,23.1,633200.0
2024-06-03 09:30:00,40.19,40.5,38.0,38.0,1937945.0,40.19,40.5,38.0,38.0,1937945.0
2024-06-03 09:35:00,36.0,37.8,33.01,33.46,6716990.0,36.0,37.8,33.01,33.46,6716990.0
2024-06-03 09:40:00,33.5,34.99,32.03,32.46,4985296.0,33.5,34.99,32.03,32.46,4985296.0
2024-06-03 09:45:00,32.48,33.27,30.72,32.86,5118428.0,32.48,33.27,30.72,32.86,5118428.0
2024-06-03 09:50:00,32.8,33.95,32.27,32.87,3049799.0,32.8,33.95,32.27,32.87,3049799.0
2024-06-03 09:55:00,32.94,32.98,30.11,30.32,3128452.0,32.94,32.98,30.11,30.32,3128452.0
2024-06-03 10:00:00,30.38,31.23,28.82,29.54,3951472.0,30.38,31.23,28.82,29.54,3951472.0
2024-06-03 10:05:00,29.57,29.91,28.01,28.05,3147585.0,29.57,29.91,28.01,28.05,3147585.0
2024-06-03 10:10:00,28.06,29.76,27.9,29.76,3399625.0,28.06,29.76,27.9,29.76,3399625.0
2024-06-03 10:15:00,29.77,31.11,29.71,30.85,3234483.0,29.77,31.11,29.71,30.85,3234483.0
2024-06-03 10:20:00,30.88,30.88,29.71,30.41,1605371.0,30.88,30.88,29.71,30.41,1605371.0
2024-06-03 10:25:00,30.38,31.56,29.93,30.64,1270317.0,30.38,31.56,29.93,30.64,1270317.0
2024-06-03 10:30:00,30.63,31.82,30.27,30.86,1719963.0,30.63,31.82,30.27,30.86,1719963.0
2024-06-03 10:35:00,31.01,31.5,30.5,31.01,1327625.0,31.01,31.5,30.5,31.01,1327625.0
2024-06-03 10:40:00,31.04,31.35,30.78,31.07,854703.0,31.04,31.35,30.78,31.07,854703.0
2024-06-03 10:45:00,31.09,31.14,30.32,30.36,870804.0,31.09,31.14,30.32,30.36,870804.0
2024-06-03 10:50:00,30.43,30.8,29.26,29.54,1365230.0,30.43,30.8,29.26,29.54,1365230.0
2024-06-03 10:55:00,29.6,30.74,29.58,30.15,949002.0,29.6,30.74,29.58,30.15,949002.0
2024-06-03 11:00:00,30.15,30.2,29.64,30.04,674665.0,30.15,30.2,29.64,30.04,674665.0
2024-06-03 11:05:00,29.96,30.04,28.54,29.04,1018710.0,29.96,30.04,28.54,29.04,1018710.0
2024-06-03 11:10:00,29.06,29.18,28.28,28.78,1143221.0,29.06,29.18,28.28,28.78,1143221.0
2024-06-03 11:15:00,28.79,28.79,27.75,27.9,1433192.0,28.79,28.79,27.75,27.9,1433192.0
2024-06-03 11:20:00,27.9,29.08,27.76,28.98,1219432.0,27.9,29.08,27.76,28.98,1219432.0
2024-06-03 11:25:00,28.97,29.49,28.62,29.43,784823.0,28.97,29.49,28.62,29.43,784823.0
2024-06-03 11:30:00,29.32,29.76,29.06,29.36,754593.0,29.32,29.76,29.06,29.36,754593.0
2024-06-03 11:35:00,29.36,30.65,29.33,30.38,1209042.0,29.36,30.65,29.33,30.38,1209042.0
2024-06-03 11:40:00,30.41,30.78,29.55,29.77,1170767.0,30.41,30.78,29.55,29.77,1170767.0
2024-06-03 11:45:00,29.77,30.05,29.37,29.51,792584.0,29.77,30.05,29.37,29.51,792584.0
2024-06-03 11:50:00,29.5,30.14,29.45,30.09,611957.0,29.5,30.14,29.45,30.09,611957.0
2024-06-03 11:55:00,30.09,30.13,29.64,30.0,479842.0,30.09,30.13,29.64,30.0,479842.0
2024-06-03 12:00:00,30.0,30.49,29.87,30.21,821590.0,30.0,30.49,29.87,30.21,821590.0
2024-06-03 12:05:00,30.23,30.25,29.02,29.13,935356.0,30.23,30.25,29.02,29.13,935356.0
2024-06-03 12:10:00,29.12,29.17,28.55,28.79,898456.0,29.12,29.17,28.55,28.79,898456.0
2024-06-03 12:15:00,28.77,28.9,28.33,28.78,663356.0,28.77,28.9,28.33,28.78,663356.0
2024-06-03 12:20:00,28.75,29.38,28.66,29.26,619592.0,28.75,29.38,28.66,29.26,619592.0
2024-06-03 12:25:00,29.24,29.37,29.02,29.22,456247.0,29.24,29.37,29.02,29.22,456247.0
2024-06-03 12:30:00,29.21,29.6,29.02,29.06,440644.0,29.21,29.6,29.02,29.06,440644.0
2024-06-03 12:35:00,29.06,29.45,28.52,29.13,645861.0,29.06,29.45,28.52,29.13,645861.0
2024-06-03 12:40:00,29.11,29.58,29.11,29.48,413085.0,29.11,29.58,29.11,29.48,413085.0
2024-06-03 12:45:00,29.48,30.03,29.43,29.85,832561.0,29.48,30.03,29.43,29.85,832561.0
2024-06-03 12:50:00,29.89,30.25,29.72,30.08,670384.0,29.89,30.25,29.72,30.08,670384.0
2024-06-03 12:55:00,30.07,30.13,29.63,30.0,623884.0,30.07,30.13,29.63,30.0,623884.0
2024-06-03 13:00:00,29.98,30.75,29.74,30.45,1649172.0,29.98,30.75,29.74,30.45,1649172.0
2024-06-03 13:05:00,30.45,30.45,29.8,30.12,614484.0,30.45,30.45,29.8,30.12,614484.0
2024-06-03 13:10:00,30.17,30.2,29.35,29.89,636120.0,30.17,30.2,29.35,29.89,636120.0
2024-06-03 13:15:00,29.93,30.4,29.84,30.24,523616.0,29.93,30.4,29.84,30.24,523616.0
2024-06-03 13:20:00,30.23,30.37,30.05,30.32,464540.0,30.23,30.37,30.05,30.32,464540.0
2024-06-03 13:25:00,30.27,31.25,30.16,30.86,1534455.0,30.27,31.25,30.16,30.86,1534455.0
2024-06-03 13:30:00,30.86,32.18,30.8,31.73,1957045.0,30.86,32.18,30.8,31.73,1957045.0
2024-06-03 13:35:00,31.73,31.99,31.05,31.84,1333782.0,31.73,31.99,31.05,31.84,1333782.0
2024-06-03 13:40:00,31.8,31.86,30.64,31.34,1059189.0,31.8,31.86,30.64,31.34,1059189.0
2024-06-03 13:45:00,31.34,31.67,30.72,30.8,850129.0,31.34,31.67,30.72,30.8,850129.0
2024-06-03 13:50:00,30.8,31.13,30.6,31.02,619891.0,30.8,31.13,30.6,31.02,619891.0
2024-06-03 13:55:00,31.04,31.63,30.97,31.26,788530.0,31.04,31.63,30.97,31.26,788530.0
2024-06-03 14:00:00,31.48,31.48,30.61,30.89,603842.0,31.48,31.48,30.61,30.89,603842.0
2024-06-03 14:05:00,30.86,31.49,30.86,31.05,467119.0,30.86,31.49,30.86,31.05,467119.0
2024-06-03 14:10:00,31.02,31.33,30.7,30.88,554740.0,31.02,31.33,30.7,30.88,554740.0
2024-06-03 14:15:00,30.81,30.9,29.8,30.27,1255830.0,30.81,30.9,29.8,30.27,1255830.0
2024-06-03 14:20:00,30.27,30.73,30.23,30.58,413268.0,30.27,30.73,30.23,30.58,413268.0
2024-06-03 14:25:00,30.57,31.6,30.49,31.4,948950.0,30.57,31.6,30.49,31.4,948950.0
2024-06-03 14:30:00,31.4,31.66,31.21,31.31,748032.0,31.4,31.66,31.21,31.31,748032.0
2024-06-03 14:35:00,31.31,31.36,30.74,30.99,639070.0,31.31,31.36,30.74,30.99,639070.0
2024-06-03 14:40:00,30.99,31.26,30.88,31.14,446877.0,30.99,31.26,30.88,31.14,446877.0
2024-06-03 14:45:00,31.14,31.44,30.91,31.0,609128.0,31.14,31.44,30.91,31.0,609128.0
2024-06-03 14:50:00,31.0,31.13,30.62,30.88,451836.0,31.0,31.13,30.62,30.88,451836.0
2024-06-03 14:55:00,30.88,31.22,30.78,31.1,467904.0,30.88,31.22,30.78,31.1,467904.0
2024-06-03 15:00:00,31.09,31.1,30.4,30.52,684124.0,31.09,31.1,30.4,30.52,684124.0
2024-06-03 15:05:00,30.52,30.59,30.1,30.33,770473.0,30.52,30.59,30.1,30.33,770473.0
2024-06-03 15:10:00,30.34,30.5,29.89,30.23,930487.0,30.34,30.5,29.89,30.23,930487.0
2024-06-03 15:15:00,30.23,30.42,29.53,29.74,1075748.0,30.23,30.42,29.53,29.74,1075748.0
2024-06-03 15:20:00,29.7,30.19,29.7,30.05,611446.0,29.7,30.19,29.7,30.05,611446.0
2024-06-03 15:25:00,30.03,30.16,29.82,29.89,564942.0,30.03,30.16,29.82,29.89,564942.0
2024-06-03 15:30:00,29.89,30.18,29.38,30.08,1061366.0,29.89,30.18,29.38,30.08,1061366.0
2024-06-03 15:35:00,30.06,30.15,29.8,29.94,592762.0,30.06,30.15,29.8,29.94,592762.0
2024-06-03 15:40:00,29.93,30.06,26.83,28.45,3570378.0,29.93,30.06,26.83,28.45,3570378.0
2024-06-03 15:45:00,28.45,28.45,26.62,27.53,3259352.0,28.45,28.45,26.62,27.53,3259352.0
2024-06-03 15:50:00,27.56,27.85,26.4,27.82,2331432.0,27.56,27.85,26.4,27.82,2331432.0
2024-06-03 15:55:00,27.85,28.38,27.6,28.01,2422970.0,27.85,28.38,27.6,28.01,2422970.0
2024-06-04 09:30:00,26.26,27.26,25.54,25.65,2629435.0,26.26,27.26,25.54,25.65,2629435.0
2024-06-04 09:35:00,25.62,25.99,25.2,25.74,2043559.0,25.62,25.99,25.2,25.74,2043559.0
2024-06-04 09:40:00,25.74,26.87,25.71,26.81,1438759.0,25.74,26.87,25.71,26.81,1438759.0
2024-06-04 09:45:00,26.8,26.81,25.88,26.03,995564.0,26.8,26.81,25.88,26.03,995564.0
2024-06-04 09:50:00,26.03,26.18,25.6,26.03,846419.0,26.03,26.18,25.6,26.03,846419.0
2024-06-04 09:55:00,26.04,26.2,25.81,25.93,531658.0,26.04,26.2,25.81,25.93,531658.0
2024-06-04 10:00:00,25.97,26.56,25.91,26.11,750835.0,25.97,26.56,25.91,26.11,750835.0
2024-06-04 10:05:00,26.11,26.35,25.87,26.12,553171.0,26.11,26.35,25.87,26.12,553171.0
2024-06-04 10:10:00,26.13,26.21,25.92,26.09,398209.0,26.13,26.21,25.92,26.09,398209.0
2024-06-04 10:15:00,26.02,26.65,26.02,26.55,594243.0,26.02,26.65,26.02,26.55,594243.0
2024-06-04 10:20:00,26.55,26.89,26.4,26.59,679688.0,26.55,26.89,26.4,26.59,679688.0
2024-06-04 10:25:00,26.59,27.29,26.55,26.78,1123052.0,26.59,27.29,26.55,26.78,1123052.0
2024-06-04 10:30:00,26.76,26.84,26.51,26.59,468945.0,26.76,26.84,26.51,26.59,468945.0
2024-06-04 10:35:00,26.59,26.71,26.33,26.67,416774.0,26.59,26.71,26.33,26.67,416774.0
2024-06-04 10:40:00,26.63,26.79,26.48,26.61,245533.0,26.63,26.79,26.48,26.61,245533.0
2024-06-04 10:45:00,26.59,26.83,26.32,26.49,320096.0,26.59,26.83,26.32,26.49,320096.0
2024-06-04 10:50:00,26.47,26.76,26.46,26.57,222488.0,26.47,26.76,26.46,26.57,222488.0
2024-06-04 10:55:00,26.59,27.15,26.53,26.94,469464.0,26.59,27.15,26.53,26.94,469464.0
2024-06-04 11:00:00,26.95,27.3,26.81,27.13,776743.0,26.95,27.3,26.81,27.13,776743.0
2024-06-04 11:05:00,27.14,27.75,26.89,27.61,1032500.0,27.14,27.75,26.89,27.61,1032500.0
2024-06-04 11:10:00,27.62,28.01,27.29,27.39,1584258.0,27.62,28.01,27.29,27.39,1584258.0
2024-06-04 11:15:00,27.39,27.64,27.25,27.61,634416.0,27.39,27.64,27.25,27.61,634416.0
2024-06-04 11:20:00,27.64,27.69,27.25,27.39,400839.0,27.64,27.69,27.25,27.39,400839.0
2024-06-04 11:25:00,27.36,27.42,26.76,26.95,573381.0,27.36,27.42,26.76,26.95,573381.0
2024-06-04 11:30:00,26.89,27.16,26.66,27.07,440839.0,26.89,27.16,26.66,27.07,440839.0
2024-06-04 11:35:00,27.09,27.19,26.5,26.57,395418.0,27.09,27.19,26.5,26.57,395418.0
2024-06-04 11:40:00,26.6,26.68,26.31,26.4,445600.0,26.6,26.68,26.31,26.4,445600.0
2024-06-04 11:45:00,26.37,26.53,26.08,26.14,557418.0,26.37,26.53,26.08,26.14,557418.0
2024-06-04 11:50:00,26.13,26.31,25.73,26.3,1064950.0,26.13,26.31,25.73,26.3,1064950.0
2024-06-04 11:55:00,26.29,26.48,26.2,26.36,499988.0,26.29,26.48,26.2,26.36,499988.0
2024-06-04 12:00:00,26.4,26.77,26.36,26.7,452552.0,26.4,26.77,26.36,26.7,452552.0
2024-06-04 12:05:00,26.71,26.72,26.25,26.43,346609.0,26.71,26.72,26.25,26.43,346609.0
2024-06-04 12:10:00,26.41,26.67,26.36,26.54,227662.0,26.41,26.67,26.36,26.54,227662.0
2024-06-04 12:15:00,26.54,26.82,26.41,26.77,225342.0,26.54,26.82,26.41,26.77,225342.0
2024-06-04 12:20:00,26.77,27.04,26.75,26.97,390710.0,26.77,27.04,26.75,26.97,390710.0
2024-06-04 12:25:00,26.98,27.13,26.72,26.91,464263.0,26.98,27.13,26.72,26.91,464263.0
2024-06-04 12:30:00,26.91,27.19,26.91,26.94,352798.0,26.91,27.19,26.91,26.94,352798.0
2024-06-04 12:35:00,26.93,26.99,26.79,26.91,208285.0,26.93,26.99,26.79,26.91,208285.0
2024-06-04 12:40:00,26.91,27.08,26.82,26.98,223799.0,26.91,27.08,26.82,26.98,223799.0
2024-06-04 12:45:00,27.0,27.1,26.85,26.92,245039.0,27.0,27.1,26.85,26.92,245039.0
2024-06-04 12:50:00,26.9,26.91,26.65,26.87,214264.0,26.9,26.91,26.65,26.87,214264.0
2024-06-04 12:55:00,26.88,26.99,26.75,26.87,143176.0,26.88,26.99,26.75,26.87,143176.0
2024-06-04 13:00:00,26.82,26.95,26.76,26.92,119471.0,26.82,26.95,26.76,26.92,119471.0
2024-06-04 13:05:00,26.93,27.4,26.93,27.05,603567.0,26.93,27.4,26.93,27.05,603567.0
2024-06-04 13:10:00,27.03,27.17,26.94,27.01,269853.0,27.03,27.17,26.94,27.01,269853.0
2024-06-04 13:15:00,27.05,27.41,27.02,27.3,332793.0,27.05,27.41,27.02,27.3,332793.0
2024-06-04 13:20:00,27.3,27.36,26.96,27.24,271899.0,27.3,27.36,26.96,27.24,271899.0
2024-06-04 13:25:00,27.25,27.54,27.19,27.44,423189.0,27.25,27.54,27.19,27.44,423189.0
2024-06-04 13:30:00,27.43,27.86,27.42,27.85,616051.0,27.43,27.86,27.42,27.85,616051.0
2024-06-04 13:35:00,27.83,27.88,27.65,27.68,367487.0,27.83,27.88,27.65,27.68,367487.0
2024-06-04 13:40:00,27.75,27.8,27.48,27.5,381561.0,27.75,27.8,27.48,27.5,381561.0
2024-06-04 13:45:00,27.5,28.01,27.5,27.78,615691.0,27.5,28.01,27.5,27.78,615691.0
2024-06-04 13:50:00,27.79,27.86,27.63,27.67,271734.0,27.79,27.86,27.63,27.67,271734.0
2024-06-04 13:55:00,27.65,27.7,27.14,27.19,368271.0,27.65,27.7,27.14,27.19,368271.0
2024-06-04 14:00:00,27.19,27.35,27.11,27.21,284845.0,27.19,27.35,27.11,27.21,284845.0
2024-06-04 14:05:00,27.23,27.25,27.0,27.0,236497.0,27.23,27.25,27.0,27.0,236497.0
2024-06-04 14:10:00,27.01,27.36,26.91,27.23,366961.0,27.01,27.36,26.91,27.23,366961.0
2024-06-04 14:15:00,27.25,27.45,27.21,27.45,251521.0,27.25,27.45,27.21,27.45,251521.0
2024-06-04 14:20:00,27.44,27.62,27.3,27.58,261096.0,27.44,27.62,27.3,27.58,261096.0
2024-06-04 14:25:00,27.57,27.6,27.26,27.57,185218.0,27.57,27.6,27.26,27.57,185218.0
2024-06-04 14:30:00,27.55,27.64,27.4,27.55,184036.0,27.55,27.64,27.4,27.55,184036.0
2024-06-04 14:35:00,27.54,27.65,27.4,27.47,251416.0,27.54,27.65,27.4,27.47,251416.0
2024-06-04 14:40:00,27.44,27.46,27.23,27.41,164279.0,27.44,27.46,27.23,27.41,164279.0
2024-06-04 14:45:00,27.41,27.53,27.22,27.32,206148.0,27.41,27.53,27.22,27.32,206148.0
2024-06-04 14:50:00,27.33,27.39,27.05,27.23,195403.0,27.33,27.39,27.05,27.23,195403.0
2024-06-04 14:55:00,27.22,27.34,27.13,27.15,149875.0,27.22,27.34,27.13,27.15,149875.0
2024-06-04 15:00:00,27.14,27.16,26.84,27.1,443419.0,27.14,27.16,26.84,27.1,443419.0
2024-06-04 15:05:00,27.12,27.3,27.08,27.2,262652.0,27.12,27.3,27.08,27.2,262652.0
2024-06-04 15:10:00,27.2,27.44,27.14,27.3,176716.0,27.2,27.44,27.14,27.3,176716.0
2024-06-04 15:15:00,27.3,27.4,27.16,27.2,196150.0,27.3,27.4,27.16,27.2,196150.0
2024-06-04 15:20:00,27.2,27.23,27.02,27.08,204066.0,27.2,27.23,27.02,27.08,204066.0
2024-06-04 15:25:00,27.09,27.1,26.87,26.97,243456.0,27.09,27.1,26.87,26.97,243456.0
2024-06-04 15:30:00,26.98,27.1,26.9,27.01,220899.0,26.98,27.1,26.9,27.01,220899.0
2024-06-04 15:35:00,27.0,27.0,26.88,26.9,186883.0,27.0,27.0,26.88,26.9,186883.0
2024-06-04 15:40:00,26.9,27.14,26.89,27.02,277073.0,26.9,27.14,26.89,27.02,277073.0
2024-06-04 15:45:00,27.01,27.04,26.53,26.63,344663.0,27.01,27.04,26.53,26.63,344663.0
2024-06-04 15:50:00,26.64,26.87,26.55,26.64,468424.0,26.64,26.87,26.55,26.64,468424.0
2024-06-04 15:55:00,26.63,26.69,26.46,26.5,803781.0,26.63,26.69,26.46,26.5,803781.0
2024-06-05 09:30:00,26.3,26.7,26.11,26.66,706371.0,26.3,26.7,26.11,26.66,706371.0
2024-06-05 09:35:00,26.7,27.67,26.53,27.13,1253304.0,26.7,27.67,26.53,27.13,1253304.0
2024-06-05 09:40:00,27.1,28.64,27.07,28.24,1866941.0,27.1,28.64,27.07,28.24,1866941.0
2024-06-05 09:45:00,28.28,28.53,27.4,28.03,1545551.0,28.28,28.53,27.4,28.03,1545551.0
2024-06-05 09:50:00,28.05,28.19,27.7,28.16,775318.0,28.05,28.19,27.7,28.16,775318.0
2024-06-05 09:55:00,28.17,28.64,28.0,28.46,1301425.0,28.17,28.64,28.0,28.46,1301425.0
2024-06-05 10:00:00,28.5,28.63,28.01,28.51,969548.0,28.5,28.63,28.01,28.51,969548.0
2024-06-05 10:05:00,28.53,29.1,28.4,29.07,1555432.0,28.53,29.1,28.4,29.07,1555432.0
2024-06-05 10:10:00,29.06,30.75,29.0,29.94,3562802.0,29.06,30.75,29.0,29.94,3562802.0
2024-06-05 10:15:00,29.95,30.06,29.02,29.03,1918734.0,29.95,30.06,29.02,29.03,1918734.0
2024-06-05 10:20:00,29.03,29.48,28.7,29.19,1500902.0,29.03,29.48,28.7,29.19,1500902.0
2024-06-05 10:25:00,29.19,30.1,29.18,29.94,1197055.0,29.19,30.1,29.18,29.94,1197055.0
2024-06-05 10:30:00,29.98,30.2,29.34,29.6,1254523.0,29.98,30.2,29.34,29.6,1254523.0
2024-06-05 10:35:00,29.61,29.9,29.44,29.73,664633.0,29.61,29.9,29.44,29.73,664633.0
2024-06-05 10:40:00,29.75,29.83,29.1,29.35,690187.0,29.75,29.83,29.1,29.35,690187.0
2024-06-05 10:45:00,29.32,29.54,29.2,29.3,461096.0,29.32,29.54,29.2,29.3,461096.0
2024-06-05 10:50:00,29.3,29.95,29.25,29.6,704789.0,29.3,29.95,29.25,29.6,704789.0
2024-06-05 10:55:00,29.6,29.83,29.3,29.45,546706.0,29.6,29.83,29.3,29.45,546706.0
2024-06-05 11:00:00,29.48,30.26,29.4,30.12,799502.0,29.48,30.26,29.4,30.12,799502.0
2024-06-05 11:05:00,30.17,30.25,29.77,29.98,802684.0,30.17,30.25,29.77,29.98,802684.0
2024-06-05 11:10:00,29.94,30.49,29.82,30.42,1034902.0,29.94,30.49,29.82,30.42,1034902.0
2024-06-05 11:15:00,30.42,30.49,29.86,29.93,935015.0,30.42,30.49,29.86,29.93,935015.0
2024-06-05 11:20:00,29.91,29.97,29.45,29.6,866394.0,29.91,29.97,29.45,29.6,866394.0
2024-06-05 11:25:00,29.61,29.86,29.49,29.81,426706.0,29.61,29.86,29.49,29.81,426706.0
2024-06-05 11:30:00,29.85,29.93,29.6,29.61,319874.0,29.85,29.93,29.6,29.61,319874.0
2024-06-05 11:35:00,29.6,29.85,29.52,29.7,334001.0,29.6,29.85,29.52,29.7,334001.0
2024-06-05 11:40:00,29.69,30.1,29.66,29.96,420299.0,29.69,30.1,29.66,29.96,420299.0
2024-06-05 11:45:00,29.96,30.02,29.69,29.87,302465.0,29.96,30.02,29.69,29.87,302465.0
2024-06-05 11:50:00,29.86,30.09,29.77,29.85,433559.0,29.86,30.09,29.77,29.85,433559.0
2024-06-05 11:55:00,29.86,29.9,29.52,29.57,376031.0,29.86,29.9,29.52,29.57,376031.0
2024-06-05 12:00:00,29.56,29.69,29.51,29.56,249757.0,29.56,29.69,29.51,29.56,249757.0
2024-06-05 12:05:00,29.59,29.94,29.57,29.78,268026.0,29.59,29.94,29.57,29.78,268026.0
2024-06-05 12:10:00,29.78,30.25,29.78,30.15,629732.0,29.78,30.25,29.78,30.15,629732.0
2024-06-05 12:15:00,30.14,30.26,30.0,30.14,454925.0,30.14,30.26,30.0,30.14,454925.0
2024-06-05 12:20:00,30.11,30.68,30.04,30.63,707106.0,30.11,30.68,30.04,30.63,707106.0
2024-06-05 12:25:00,30.63,30.64,30.19,30.27,531849.0,30.63,30.64,30.19,30.27,531849.0
2024-06-05 12:30:00,30.28,30.56,30.24,30.5,437315.0,30.28,30.56,30.24,30.5,437315.0
2024-06-05 12:35:00,30.5,30.97,30.38,30.89,1184724.0,30.5,30.97,30.38,30.89,1184724.0
2024-06-05 12:40:00,30.91,30.96,30.33,30.6,823381.0,30.91,30.96,30.33,30.6,823381.0
2024-06-05 12:45:00,30.59,30.65,30.39,30.42,397407.0,30.59,30.65,30.39,30.42,397407.0
2024-06-05 12:50:00,30.42,30.5,30.02,30.2,608512.0,30.42,30.5,30.02,30.2,608512.0
2024-06-05 12:55:00,30.2,30.29,29.62,29.88,955745.0,30.2,30.29,29.62,29.88,955745.0
2024-06-05 13:00:00,29.91,30.15,29.75,29.98,603064.0,29.91,30.15,29.75,29.98,603064.0
2024-06-05 13:05:00,29.99,30.15,29.85,30.03,319045.0,29.99,30.15,29.85,30.03,319045.0
2024-06-05 13:10:00,30.02,30.18,29.71,29.79,438065.0,30.02,30.18,29.71,29.79,438065.0
2024-06-05 13:15:00,29.75,29.9,29.66,29.82,383182.0,29.75,29.9,29.66,29.82,383182.0
2024-06-05 13:20:00,29.84,29.88,29.58,29.8,359544.0,29.84,29.88,29.58,29.8,359544.0
2024-06-05 13:25:00,29.81,29.88,29.7,29.8,268259.0,29.81,29.88,29.7,29.8,268259.0
2024-06-05 13:30:00,29.82,29.84,28.28,28.71,1509378.0,29.82,29.84,28.28,28.71,1509378.0
2024-06-05 13:35:00,28.62,28.97,28.36,28.62,1088351.0,28.62,28.97,28.36,28.62,1088351.0
2024-06-05 13:40:00,28.62,29.07,28.53,28.82,632188.0,28.62,29.07,28.53,28.82,632188.0
2024-06-05 13:45:00,28.81,28.87,28.4,28.55,538592.0,28.81,28.87,28.4,28.55,538592.0
2024-06-05 13:50:00,28.53,28.7,28.26,28.58,756012.0,28.53,28.7,28.26,28.58,756012.0
2024-06-05 13:55:00,28.6,28.99,28.53,28.9,562828.0,28.6,28.99,28.53,28.9,562828.0
2024-06-05 14:00:00,28.9,29.45,28.81,29.42,600483.0,28.9,29.45,28.81,29.42,600483.0
2024-06-05 14:05:00,29.42,29.45,29.1,29.34,636815.0,29.42,29.45,29.1,29.34,636815.0
2024-06-05 14:10:00,29.33,29.38,29.04,29.13,295135.0,29.33,29.38,29.04,29.13,295135.0
2024-06-05 14:15:00,29.15,29.39,29.01,29.29,317097.0,29.15,29.39,29.01,29.29,317097.0
2024-06-05 14:20:00,29.29,29.61,29.24,29.56,475364.0,29.29,29.61,29.24,29.56,475364.0
2024-06-05 14:25:00,29.54,29.7,29.42,29.54,401095.0,29.54,29.7,29.42,29.54,401095.0
2024-06-05 14:30:00,29.53,29.71,29.3,29.49,368067.0,29.53,29.71,29.3,29.49,368067.0
2024-06-05 14:35:00,29.5,29.5,29.32,29.39,213438.0,29.5,29.5,29.32,29.39,213438.0
2024-06-05 14:40:00,29.39,29.62,29.35,29.49,286095.0,29.39,29.62,29.35,29.49,286095.0
2024-06-05 14:45:00,29.52,30.1,29.35,29.86,788576.0,29.52,30.1,29.35,29.86,788576.0
2024-06-05 14:50:00,29.83,30.07,29.8,30.0,547898.0,29.83,30.07,29.8,30.0,547898.0
2024-06-05 14:55:00,30.0,30.19,29.72,29.75,547047.0,30.0,30.19,29.72,29.75,547047.0
2024-06-05 15:00:00,29.77,29.85,29.62,29.82,253629.0,29.77,29.85,29.62,29.82,253629.0
2024-06-05 15:05:00,29.85,29.88,29.71,29.76,161297.0,29.85,29.88,29.71,29.76,161297.0
2024-06-05 15:10:00,29.75,29.94,29.7,29.78,258456.0,29.75,29.94,29.7,29.78,258456.0
2024-06-05 15:15:00,29.77,29.91,29.72,29.83,236240.0,29.77,29.91,29.72,29.83,236240.0
2024-06-05 15:20:00,29.81,30.27,29.76,30.22,551227.0,29.81,30.27,29.76,30.22,551227.0
2024-06-05 15:25:00,30.21,30.66,30.21,30.4,1054813.0,30.21,30.66,30.21,30.4,1054813.0
2024-06-05 15:30:00,30.42,31.16,30.35,31.12,1124612.0,30.42,31.16,30.35,31.12,1124612.0
2024-06-05 15:35:00,31.1,31.48,30.52,30.64,1342138.0,31.1,31.48,30.52,30.64,1342138.0
2024-06-05 15:40:00,30.62,31.19,30.56,31.04,864973.0,30.62,31.19,30.56,31.04,864973.0
2024-06-05 15:45:00,31.02,31.07,30.7,30.97,745817.0,31.02,31.07,30.7,30.97,745817.0
2024-06-05 15:50:00,30.92,31.84,30.9,31.75,1496935.0,30.92,31.84,30.9,31.75,1496935.0
2024-06-05 15:55:00,31.74,31.75,31.0,31.45,1697663.0,31.74,31.75,31.0,31.45,1697663.0
2024-06-06 09:30:00,31.57,32.88,31.28,32.34,2306795.0,31.57,32.88,31.28,32.34,2306795.0
2024-06-06 09:35:00,32.36,33.49,32.06,32.84,2426414.0,32.36,33.49,32.06,32.84,2426414.0
2024-06-06 09:40:00,32.84,33.3,32.34,32.87,1367796.0,32.84,33.3,32.34,32.87,1367796.0
2024-06-06 09:45:00,32.87,34.3,32.71,33.97,2296836.0,32.87,34.3,32.71,33.97,2296836.0
2024-06-06 09:50:00,33.96,34.0,32.92,33.43,1656798.0,33.96,34.0,32.92,33.43,1656798.0
2024-06-06 09:55:00,33.48,33.48,32.25,32.35,1690564.0,33.48,33.48,32.25,32.35,1690564.0
2024-06-06 10:00:00,32.34,32.83,31.72,32.72,1323251.0,32.34,32.83,31.72,32.72,1323251.0
2024-06-06 10:05:00,32.72,33.14,32.69,32.88,941393.0,32.72,33.14,32.69,32.88,941393.0
2024-06-06 10:10:00,32.88,33.69,32.85,33.61,1169823.0,32.88,33.69,32.85,33.61,1169823.0
2024-06-06 10:15:00,33.59,33.83,32.93,33.68,909442.0,33.59,33.83,32.93,33.68,909442.0
2024-06-06 10:20:00,33.68,33.82,33.06,33.25,770625.0,33.68,33.82,33.06,33.25,770625.0
2024-06-06 10:25:00,33.22,33.38,32.79,33.09,591264.0,33.22,33.38,32.79,33.09,591264.0
2024-06-06 10:30:00,33.08,33.17,32.63,32.84,694443.0,33.08,33.17,32.63,32.84,694443.0
2024-06-06 10:35:00,32.86,33.45,32.82,33.23,609720.0,32.86,33.45,32.82,33.23,609720.0
2024-06-06 10:40:00,33.24,33.29,33.01,33.13,328869.0,33.24,33.29,33.01,33.13,328869.0
2024-06-06 10:45:00,33.1,33.45,32.85,32.93,595742.0,33.1,33.45,32.85,32.93,595742.0
2024-06-06 10:50:00,32.93,32.99,32.39,32.42,642854.0,32.93,32.99,32.39,32.42,642854.0
2024-06-06 10:55:00,32.49,32.76,32.27,32.48,466134.0,32.49,32.76,32.27,32.48,466134.0
2024-06-06 11:00:00,32.52,32.63,32.12,32.55,670950.0,32.52,32.63,32.12,32.55,670950.0
2024-06-06 11:05:00,32.55,33.05,32.52,32.86,528369.0,32.55,33.05,32.52,32.86,528369.0
2024-06-06 11:10:00,32.82,32.95,32.62,32.83,387518.0,32.82,32.95,32.62,32.83,387518.0
2024-06-06 11:15:00,32.82,33.32,32.75,33.2,493624.0,32.82,33.32,32.75,33.2,493624.0
2024-06-06 11:20:00,33.19,33.3,33.05,33.24,355092.0,33.19,33.3,33.05,33.24,355092.0
2024-06-06 11:25:00,33.25,33.77,33.22,33.45,861411.0,33.25,33.77,33.22,33.45,861411.0
2024-06-06 11:30:00,33.44,33.54,33.23,33.25,426814.0,33.44,33.54,33.23,33.25,426814.0
2024-06-06 11:35:00,33.23,33.66,33.14,33.61,448958.0,33.23,33.66,33.14,33.61,448958.0
2024-06-06 11:40:00,33.63,33.73,33.25,33.37,475221.0,33.63,33.73,33.25,33.37,475221.0
2024-06-06 11:45:00,33.35,33.45,33.06,33.21,319665.0,33.35,33.45,33.06,33.21,319665.0
2024-06-06 11:50:00,33.18,33.59,33.1,33.56,335733.0,33.18,33.59,33.1,33.56,335733.0
2024-06-06 11:55:00,33.56,33.62,33.25,33.34,341969.0,33.56,33.62,33.25,33.34,341969.0
2024-06-06 12:00:00,33.34,33.9,33.25,33.83,471002.0,33.34,33.9,33.25,33.83,471002.0
2024-06-06 12:05:00,33.87,33.95,33.62,33.87,657757.0,33.87,33.95,33.62,33.87,657757.0
2024-06-06 12:10:00,33.9,34.27,33.61,34.14,1045692.0,33.9,34.27,33.61,34.14,1045692.0
2024-06-06 12:15:00,34.14,34.25,33.75,34.13,698477.0,34.14,34.25,33.75,34.13,698477.0
2024-06-06 12:20:00,34.12,34.14,33.77,33.91,371913.0,34.12,34.14,33.77,33.91,371913.0
2024-06-06 12:25:00,33.9,34.11,33.51,33.9,522181.0,33.9,34.11,33.51,33.9,522181.0
2024-06-06 12:30:00,33.94,34.75,33.88,34.67,810415.0,33.94,34.75,33.88,34.67,810415.0
2024-06-06 12:35:00,34.67,35.2,34.41,34.46,2022504.0,34.67,35.2,34.41,34.46,2022504.0
2024-06-06 12:40:00,34.52,35.23,34.45,34.84,1107760.0,34.52,35.23,34.45,34.84,1107760.0
2024-06-06 12:45:00,34.82,35.39,34.52,35.18,1066104.0,34.82,35.39,34.52,35.18,1066104.0
2024-06-06 12:50:00,35.18,35.27,34.79,35.1,815124.0,35.18,35.27,34.79,35.1,815124.0
2024-06-06 12:55:00,35.12,35.4,34.86,35.33,960063.0,35.12,35.4,34.86,35.33,960063.0
2024-06-06 13:00:00,35.35,37.21,35.25,37.21,3202859.0,35.35,37.21,35.25,37.21,3202859.0
2024-06-06 13:05:00,37.12,37.72,36.4,37.09,3096629.0,37.12,37.72,36.4,37.09,3096629.0
2024-06-06 13:10:00,37.07,37.57,36.02,36.21,2332447.0,37.07,37.57,36.02,36.21,2332447.0
2024-06-06 13:15:00,36.18,37.6,36.07,37.58,2117781.0,36.18,37.6,36.07,37.58,2117781.0
2024-06-06 13:20:00,37.56,38.0,37.24,37.8,2781697.0,37.56,38.0,37.24,37.8,2781697.0
2024-06-06 13:25:00,37.81,39.13,37.33,39.04,3118992.0,37.81,39.13,37.33,39.04,3118992.0
2024-06-06 13:30:00,39.07,39.74,38.65,39.7,3390493.0,39.07,39.74,38.65,39.7,3390493.0
2024-06-06 13:35:00,39.7,42.06,39.46,42.06,3614456.0,39.7,42.06,39.46,42.06,3614456.0
2024-06-06 13:40:00,42.0,44.41,40.33,44.41,3709785.0,42.0,44.41,40.33,44.41,3709785.0
2024-06-06 13:45:00,44.41,44.41,41.1,41.81,6379591.0,44.41,44.41,41.1,41.81,6379591.0
2024-06-06 13:50:00,41.87,42.3,40.18,40.18,1966813.0,41.87,42.3,40.18,40.18,1966813.0
2024-06-06 13:55:00,39.6,41.27,39.03,40.65,3231215.0,39.6,41.27,39.03,40.65,3231215.0
2024-06-06 14:00:00,40.55,42.2,40.34,41.34,3319050.0,40.55,42.2,40.34,41.34,3319050.0
2024-06-06 14:05:00,41.29,41.39,38.7,38.7,2171152.0,41.29,41.39,38.7,38.7,2171152.0
2024-06-06 14:10:00,38.0,39.01,36.75,38.11,3415105.0,38.0,39.01,36.75,38.11,3415105.0
2024-06-06 14:15:00,38.18,39.85,37.92,39.3,3045970.0,38.18,39.85,37.92,39.3,3045970.0
2024-06-06 14:20:00,39.28,39.85,38.8,39.23,1659956.0,39.28,39.85,38.8,39.23,1659956.0
2024-06-06 14:25:00,39.18,39.83,38.25,39.83,1920449.0,39.18,39.83,38.25,39.83,1920449.0
2024-06-06 14:30:00,39.8,41.63,39.75,40.86,3019307.0,39.8,41.63,39.75,40.86,3019307.0
2024-06-06 14:35:00,40.87,41.78,40.58,41.13,2253449.0,40.87,41.78,40.58,41.13,2253449.0
2024-06-06 14:40:00,41.09,41.64,40.62,40.85,1617916.0,41.09,41.64,40.62,40.85,1617916.0
2024-06-06 14:45:00,40.81,41.37,40.02,40.88,1521880.0,40.81,41.37,40.02,40.88,1521880.0
2024-06-06 14:50:00,40.8,40.95,39.4,40.49,1711228.0,40.8,40.95,39.4,40.49,1711228.0
2024-06-06 14:55:00,40.45,41.43,40.4,41.06,1466486.0,40.45,41.43,40.4,41.06,1466486.0
2024-06-06 15:00:00,41.07,42.36,40.93,41.88,2467060.0,41.07,42.36,40.93,41.88,2467060.0
2024-06-06 15:05:00,41.93,43.68,41.88,42.93,3224665.0,41.93,43.68,41.88,42.93,3224665.0
2024-06-06 15:10:00,42.9,44.99,42.59,43.85,4822383.0,42.9,44.99,42.59,43.85,4822383.0
2024-06-06 15:15:00,43.87,44.6,42.67,44.0,3440883.0,43.87,44.6,42.67,44.0,3440883.0
2024-06-06 15:20:00,43.95,45.88,43.77,45.8,4196323.0,43.95,45.88,43.77,45.8,4196323.0
2024-06-06 15:25:00,45.85,47.46,45.75,46.88,5362729.0,45.85,47.46,45.75,46.88,5362729.0
2024-06-06 15:30:00,46.83,47.0,45.33,46.09,3827466.0,46.83,47.0,45.33,46.09,3827466.0
2024-06-06 15:35:00,46.09,46.6,43.57,44.18,3672040.0,46.09,46.6,43.57,44.18,3672040.0
2024-06-06 15:40:00,44.13,45.92,43.2,45.74,3671322.0,44.13,45.92,43.2,45.74,3671322.0
2024-06-06 15:45:00,45.72,46.72,45.69,46.1,3326639.0,45.72,46.72,45.69,46.1,3326639.0
2024-06-06 15:50:00,46.1,46.98,45.5,46.7,2974887.0,46.1,46.98,45.5,46.7,2974887.0
2024-06-06 15:55:00,46.69,47.5,46.11,46.55,4392041.0,46.69,47.5,46.11,46.55,4392041.0
2024-06-07 09:30:00,37.63,39.61,36.2,39.61,4464481.0,37.63,39.61,36.2,39.61,4464481.0
2024-06-07 09:35:00,41.5,44.01,39.52,44.01,4469668.0,41.5,44.01,39.52,44.01,4469668.0
2024-06-07 09:40:00,46.16,47.9,44.01,47.77,2767905.0,46.16,47.9,44.01,47.77,2767905.0
2024-06-07 09:45:00,47.7,48.0,43.83,43.83,3619564.0,47.7,48.0,43.83,43.83,3619564.0
2024-06-07 09:50:00,44.69,44.69,39.57,39.57,5862164.0,44.69,44.69,39.57,39.57,5862164.0
2024-06-07 09:55:00,39.7,39.99,39.55,39.83,158030.0,39.7,39.99,39.55,39.83,158030.0
2024-06-07 10:00:00,39.83,41.5,37.72,37.72,3898007.0,39.83,41.5,37.72,37.72,3898007.0
2024-06-07 10:05:00,38.1,39.0,37.16,37.84,2858066.0,38.1,39.0,37.16,37.84,2858066.0
2024-06-07 10:10:00,37.81,38.49,36.5,36.81,4254507.0,37.81,38.49,36.5,36.81,4254507.0
2024-06-07 10:15:00,36.78,37.5,35.92,36.11,4056764.0,36.78,37.5,35.92,36.11,4056764.0
2024-06-07 10:20:00,36.17,36.5,34.1,35.35,4819998.0,36.17,36.5,34.1,35.35,4819998.0
2024-06-07 10:25:00,35.4,36.91,35.0,36.91,1849402.0,35.4,36.91,35.0,36.91,1849402.0
2024-06-07 10:30:00,37.5,37.5,35.5,36.08,2276135.0,37.5,37.5,35.5,36.08,2276135.0
2024-06-07 10:35:00,36.08,37.21,35.77,36.61,2556958.0,36.08,37.21,35.77,36.61,2556958.0
2024-06-07 10:40:00,36.63,37.7,35.63,35.98,2743932.0,36.63,37.7,35.63,35.98,2743932.0
2024-06-07 10:45:00,35.99,36.31,35.56,35.89,1563717.0,35.99,36.31,35.56,35.89,1563717.0
2024-06-07 10:50:00,35.91,36.6,35.11,35.54,1815433.0,35.91,36.6,35.11,35.54,1815433.0
2024-06-07 10:55:00,35.5,35.64,34.55,34.81,2273913.0,35.5,35.64,34.55,34.81,2273913.0
2024-06-07 11:00:00,34.86,35.27,33.03,33.36,3843107.0,34.86,35.27,33.03,33.36,3843107.0
2024-06-07 11:05:00,33.33,34.5,32.03,34.5,4163424.0,33.33,34.5,32.03,34.5,4163424.0
2024-06-07 11:10:00,34.88,35.5,34.52,35.37,619324.0,34.88,35.5,34.52,35.37,619324.0
2024-06-07 11:15:00,35.34,36.54,34.55,35.49,4064916.0,35.34,36.54,34.55,35.49,4064916.0
2024-06-07 11:20:00,35.43,36.5,35.22,36.03,2654187.0,35.43,36.5,35.22,36.03,2654187.0
2024-06-07 11:25:00,36.02,37.18,35.6,36.42,2706460.0,36.02,37.18,35.6,36.42,2706460.0
2024-06-07 11:30:00,36.42,37.45,36.32,37.28,2855513.0,36.42,37.45,36.32,37.28,2855513.0
2024-06-07 11:35:00,37.32,38.3,36.8,38.2,2856936.0,37.32,38.3,36.8,38.2,2856936.0
2024-06-07 11:40:00,38.2,38.45,36.62,37.34,3329058.0,38.2,38.45,36.62,37.34,3329058.0
2024-06-07 11:45:00,37.35,37.51,36.66,37.2,1820940.0,37.35,37.51,36.66,37.2,1820940.0
2024-06-07 11:50:00,37.22,38.48,36.9,37.77,3003355.0,37.22,38.48,36.9,37.77,3003355.0
2024-06-07 11:55:00,37.77,38.15,36.91,37.85,2522523.0,37.77,38.15,36.91,37.85,2522523.0
2024-06-07 12:00:00,37.89,38.35,35.12,35.12,2669968.0,37.89,38.35,35.12,35.12,2669968.0
2024-06-07 12:05:00,35.0,35.94,33.25,35.94,2144064.0,35.0,35.94,33.25,35.94,2144064.0
2024-06-07 12:10:00,36.0,36.09,34.1,34.2,805605.0,36.0,36.09,34.1,34.2,805605.0
2024-06-07 12:15:00,34.2,34.8,32.75,34.24,4058102.0,34.2,34.8,32.75,34.24,4058102.0
2024-06-07 12:20:00,34.21,34.49,31.63,31.63,3526037.0,34.21,34.49,31.63,31.63,3526037.0
2024-06-07 12:25:00,36.5,37.65,34.68,37.64,905884.0,36.5,37.65,34.68,37.64,905884.0
2024-06-07 12:30:00,37.65,38.6,34.68,35.41,5625318.0,37.65,38.6,34.68,35.41,5625318.0
2024-06-07 12:35:00,35.41,36.08,31.64,32.92,4914296.0,35.41,36.08,31.64,32.92,4914296.0
2024-06-07 12:40:00,32.9,33.0,31.0,31.0,2634950.0,32.9,33.0,31.0,31.0,2634950.0
2024-06-07 12:45:00,31.0,32.47,29.45,29.45,1218907.0,31.0,32.47,29.45,29.45,1218907.0
2024-06-07 12:50:00,29.45,30.92,29.32,30.92,1021930.0,29.45,30.92,29.32,30.92,1021930.0
2024-06-07 12:55:00,32.5,32.75,30.12,30.12,3038428.0,32.5,32.75,30.12,30.12,3038428.0
2024-06-07 13:00:00,30.2,30.45,28.56,28.62,1391605.0,30.2,30.45,28.56,28.62,1391605.0
2024-06-07 13:05:00,28.76,30.2,28.44,28.82,4530614.0,28.76,30.2,28.44,28.82,4530614.0
2024-06-07 13:10:00,28.81,29.01,27.65,27.65,1248927.0,28.81,29.01,27.65,27.65,1248927.0
2024-06-07 13:15:00,27.2,28.56,26.55,28.56,1218651.0,27.2,28.56,26.55,28.56,1218651.0
2024-06-07 13:20:00,29.8,30.23,28.57,29.25,2936603.0,29.8,30.23,28.57,29.25,2936603.0
2024-06-07 13:25:00,29.17,29.95,28.8,29.22,1563028.0,29.17,29.95,28.8,29.22,1563028.0
2024-06-07 13:30:00,29.2,29.89,27.16,27.42,3440450.0,29.2,29.89,27.16,27.42,3440450.0
2024-06-07 13:35:00,27.39,28.87,27.12,28.77,2322003.0,27.39,28.87,27.12,28.77,2322003.0
2024-06-07 13:40:00,28.76,29.97,27.96,29.95,1978086.0,28.76,29.97,27.96,29.95,1978086.0
2024-06-07 13:45:00,29.92,30.49,28.7,29.18,2178599.0,29.92,30.49,28.7,29.18,2178599.0
2024-06-07 13:50:00,29.11,29.51,28.06,28.23,1542888.0,29.11,29.51,28.06,28.23,1542888.0
2024-06-07 13:55:00,28.23,28.61,27.55,28.44,1658049.0,28.23,28.61,27.55,28.44,1658049.0
2024-06-07 14:00:00,28.33,28.53,27.7,27.77,1208699.0,28.33,28.53,27.7,27.77,1208699.0
2024-06-07 14:05:00,27.8,28.94,27.7,27.82,1256750.0,27.8,28.94,27.7,27.82,1256750.0
2024-06-07 14:10:00,27.84,28.08,27.35,27.81,1582911.0,27.84,28.08,27.35,27.81,1582911.0
2024-06-07 14:15:00,27.79,28.18,26.12,27.06,2484119.0,27.79,28.18,26.12,27.06,2484119.0
2024-06-07 14:20:00,27.15,28.08,27.06,27.82,1669797.0,27.15,28.08,27.06,27.82,1669797.0
2024-06-07 14:25:00,27.84,27.91,27.3,27.61,919441.0,27.84,27.91,27.3,27.61,919441.0
2024-06-07 14:30:00,27.56,28.88,27.41,28.31,1760858.0,27.56,28.88,27.41,28.31,1760858.0
2024-06-07 14:35:00,28.27,28.5,27.75,28.2,1080255.0,28.27,28.5,27.75,28.2,1080255.0
2024-06-07 14:40:00,28.16,28.8,27.95,28.61,1175533.0,28.16,28.8,27.95,28.61,1175533.0
2024-06-07 14:45:00,28.64,28.68,27.93,28.2,960613.0,28.64,28.68,27.93,28.2,960613.0
2024-06-07 14:50:00,28.21,28.21,27.55,27.79,1155659.0,28.21,28.21,27.55,27.79,1155659.0
2024-06-07 14:55:00,27.78,28.06,27.32,27.5,1014414.0,27.78,28.06,27.32,27.5,1014414.0
2024-06-07 15:00:00,27.51,27.9,27.31,27.89,865247.0,27.51,27.9,27.31,27.89,865247.0
2024-06-07 15:05:00,27.89,28.08,27.5,27.54,1016824.0,27.89,28.08,27.5,27.54,1016824.0
2024-06-07 15:10:00,27.53,27.88,27.4,27.55,923220.0,27.53,27.88,27.4,27.55,923220.0
2024-06-07 15:15:00,27.55,28.09,27.53,27.64,937681.0,27.55,28.09,27.53,27.64,937681.0
2024-06-07 15:20:00,27.64,29.2,27.6,28.59,1985050.0,27.64,29.2,27.6,28.59,1985050.0
2024-06-07 15:25:00,28.57,28.75,28.05,28.12,1263885.0,28.57,28.75,28.05,28.12,1263885.0
2024-06-07 15:30:00,28.13,28.65,28.11,28.18,1205041.0,28.13,28.65,28.11,28.18,1205041.0
2024-06-07 15:35:00,28.12,28.48,27.86,28.08,1174781.0,28.12,28.48,27.86,28.08,1174781.0
2024-06-07 15:40:00,28.11,28.39,28.02,28.11,1016519.0,28.11,28.39,28.02,28.11,1016519.0
2024-06-07 15:45:00,28.11,28.46,27.77,28.46,1617545.0,28.11,28.46,27.77,28.46,1617545.0
2024-06-07 15:50:00,28.47,28.92,28.31,28.55,2331815.0,28.47,28.92,28.31,28.55,2331815.0
2024-06-07 15:55:00,28.54,28.55,28.11,28.21,2614671.0,28.54,28.55,28.11,28.21,2614671.0
2024-06-10 09:30:00,28.97,29.34,27.52,27.87,3342001.0,28.97,29.34,27.52,27.87,3342001.0
2024-06-10 09:35:00,27.86,27.88,27.16,27.31,2018755.0,27.86,27.88,27.16,27.31,2018755.0
2024-06-10 09:40:00,27.29,27.35,26.5,26.66,2590404.0,27.29,27.35,26.5,26.66,2590404.0
2024-06-10 09:45:00,26.66,27.35,26.6,26.9,1847622.0,26.66,27.35,26.6,26.9,1847622.0
2024-06-10 09:50:00,26.89,27.39,26.85,26.95,1382882.0,26.89,27.39,26.85,26.95,1382882.0
2024-06-10 09:55:00,26.94,27.25,26.92,27.18,753234.0,26.94,27.25,26.92,27.18,753234.0
2024-06-10 10:00:00,27.17,27.84,26.76,27.46,2309803.0,27.17,27.84,26.76,27.46,2309803.0
2024-06-10 10:05:00,27.46,27.94,27.33,27.56,1554843.0,27.46,27.94,27.33,27.56,1554843.0
2024-06-10 10:10:00,27.56,27.92,27.5,27.84,1158614.0,27.56,27.92,27.5,27.84,1158614.0
2024-06-10 10:15:00,27.83,27.92,27.22,27.3,1222245.0,27.83,27.92,27.22,27.3,1222245.0
2024-06-10 10:20:00,27.3,27.57,27.13,27.5,587847.0,27.3,27.57,27.13,27.5,587847.0
2024-06-10 10:25:00,27.57,27.74,27.22,27.27,631367.0,27.57,27.74,27.22,27.27,631367.0
2024-06-10 10:30:00,27.25,27.49,27.04,27.05,677206.0,27.25,27.49,27.04,27.05,677206.0
2024-06-10 10:35:00,27.05,27.41,27.05,27.34,511813.0,27.05,27.41,27.05,27.34,511813.0
2024-06-10 10:40:00,27.35,28.37,27.35,28.33,1439146.0,27.35,28.37,27.35,28.33,1439146.0
2024-06-10 10:45:00,28.26,28.32,27.52,27.54,1011945.0,28.26,28.32,27.52,27.54,1011945.0
2024-06-10 10:50:00,27.54,27.59,27.3,27.41,656263.0,27.54,27.59,27.3,27.41,656263.0
2024-06-10 10:55:00,27.42,27.53,27.09,27.19,736893.0,27.42,27.53,27.09,27.19,736893.0
2024-06-10 11:00:00,27.19,27.3,27.03,27.16,576904.0,27.19,27.3,27.03,27.16,576904.0
2024-06-10 11:05:00,27.16,27.22,27.06,27.15,453879.0,27.16,27.22,27.06,27.15,453879.0
2024-06-10 11:10:00,27.14,27.16,26.5,26.53,1709602.0,27.14,27.16,26.5,26.53,1709602.0
2024-06-10 11:15:00,26.52,26.53,25.81,26.02,2466817.0,26.52,26.53,25.81,26.02,2466817.0
2024-06-10 11:20:00,26.0,26.4,25.67,25.72,1771870.0,26.0,26.4,25.67,25.72,1771870.0
2024-06-10 11:25:00,25.71,25.73,25.11,25.19,3177604.0,25.71,25.73,25.11,25.19,3177604.0
2024-06-10 11:30:00,25.19,25.25,24.37,24.57,4253880.0,25.19,25.25,24.37,24.57,4253880.0
2024-06-10 11:35:00,24.55,25.15,24.33,24.69,2434977.0,24.55,25.15,24.33,24.69,2434977.0
2024-06-10 11:40:00,24.69,25.1,24.62,24.89,1420711.0,24.69,25.1,24.62,24.89,1420711.0
2024-06-10 11:45:00,24.89,25.31,24.85,25.21,1433389.0,24.89,25.31,24.85,25.21,1433389.0
2024-06-10 11:50:00,25.22,25.25,24.6,24.88,1369049.0,25.22,25.25,24.6,24.88,1369049.0
2024-06-10 11:55:00,24.9,24.98,24.51,24.54,1129786.0,24.9,24.98,24.51,24.54,1129786.0
2024-06-10 12:00:00,24.53,24.71,23.91,24.12,2742183.0,24.53,24.71,23.91,24.12,2742183.0
2024-06-10 12:05:00,24.12,24.33,23.8,23.89,2190265.0,24.12,24.33,23.8,23.89,2190265.0
2024-06-10 12:10:00,23.89,24.39,23.75,23.93,1748060.0,23.89,24.39,23.75,23.93,1748060.0
2024-06-10 12:15:00,23.93,24.28,23.8,24.05,1163447.0,23.93,24.28,23.8,24.05,1163447.0
2024-06-10 12:20:00,24.05,24.25,23.71,23.87,1559186.0,24.05,24.25,23.71,23.87,1559186.0
2024-06-10 12:25:00,23.87,24.06,23.71,23.94,1132885.0,23.87,24.06,23.71,23.94,1132885.0
2024-06-10 12:30:00,23.93,24.58,23.33,23.33,4017869.0,23.93,24.58,23.33,23.33,4017869.0
2024-06-10 12:35:00,23.34,23.63,23.06,23.54,2661103.0,23.34,23.63,23.06,23.54,2661103.0
2024-06-10 12:40:00,23.54,24.05,23.47,23.75,1483003.0,23.54,24.05,23.47,23.75,1483003.0
2024-06-10 12:45:00,23.73,24.24,23.73,23.8,1310370.0,23.73,24.24,23.73,23.8,1310370.0
2024-06-10 12:50:00,23.82,24.11,23.69,24.0,964839.0,23.82,24.11,23.69,24.0,964839.0
2024-06-10 12:55:00,24.0,24.5,23.88,24.12,1311255.0,24.0,24.5,23.88,24.12,1311255.0
2024-06-10 13:00:00,24.12,24.35,23.88,24.19,1008707.0,24.12,24.35,23.88,24.19,1008707.0
2024-06-10 13:05:00,24.19,24.24,23.88,24.08,721283.0,24.19,24.24,23.88,24.08,721283.0
2024-06-10 13:10:00,24.08,24.16,23.8,23.87,910086.0,24.08,24.16,23.8,23.87,910086.0
2024-06-10 13:15:00,23.88,23.9,23.68,23.81,640676.0,23.88,23.9,23.68,23.81,640676.0
2024-06-10 13:20:00,23.82,24.14,23.7,23.91,654032.0,23.82,24.14,23.7,23.91,654032.0
2024-06-10 13:25:00,23.93,24.39,23.85,24.19,802420.0,23.93,24.39,23.85,24.19,802420.0
2024-06-10 13:30:00,24.2,24.44,24.1,24.31,815344.0,24.2,24.44,24.1,24.31,815344.0
2024-06-10 13:35:00,24.32,24.39,23.9,24.17,961449.0,24.32,24.39,23.9,24.17,961449.0
2024-06-10 13:40:00,24.17,24.25,23.91,23.93,557356.0,24.17,24.25,23.91,23.93,557356.0
2024-06-10 13:45:00,23.93,24.2,23.9,24.02,550612.0,23.93,24.2,23.9,24.02,550612.0
2024-06-10 13:50:00,23.98,24.1,23.77,23.92,525044.0,23.98,24.1,23.77,23.92,525044.0
2024-06-10 13:55:00,23.91,23.95,23.71,23.86,546583.0,23.91,23.95,23.71,23.86,546583.0
2024-06-10 14:00:00,23.86,23.99,23.8,23.85,368197.0,23.86,23.99,23.8,23.85,368197.0
2024-06-10 14:05:00,23.88,24.11,23.84,23.91,602024.0,23.88,24.11,23.84,23.91,602024.0
2024-06-10 14:10:00,23.9,23.98,23.85,23.89,335999.0,23.9,23.98,23.85,23.89,335999.0
2024-06-10 14:15:00,23.89,24.38,23.87,24.02,915390.0,23.89,24.38,23.87,24.02,915390.0
2024-06-10 14:20:00,24.02,24.22,23.88,23.96,817394.0,24.02,24.22,23.88,23.96,817394.0
2024-06-10 14:25:00,23.96,24.07,23.92,24.04,397022.0,23.96,24.07,23.92,24.04,397022.0
2024-06-10 14:30:00,24.04,24.44,23.95,24.03,691524.0,24.04,24.44,23.95,24.03,691524.0
2024-06-10 14:35:00,24.04,24.32,24.03,24.25,808199.0,24.04,24.32,24.03,24.25,808199.0
2024-06-10 14:40:00,24.26,24.3,24.09,24.22,660862.0,24.26,24.3,24.09,24.22,660862.0
2024-06-10 14:45:00,24.21,24.24,23.9,23.96,1134408.0,24.21,24.24,23.9,23.96,1134408.0
2024-06-10 14:50:00,23.96,24.0,23.64,23.99,1117879.0,23.96,24.0,23.64,23.99,1117879.0
2024-06-10 14:55:00,23.97,24.19,23.93,24.08,661996.0,23.97,24.19,23.93,24.08,661996.0
2024-06-10 15:00:00,24.08,24.17,23.95,24.15,816198.0,24.08,24.17,23.95,24.15,816198.0
2024-06-10 15:05:00,24.14,24.16,23.91,23.92,563842.0,24.14,24.16,23.91,23.92,563842.0
2024-06-10 15:10:00,23.92,24.32,23.8,24.14,970529.0,23.92,24.32,23.8,24.14,970529.0
2024-06-10 15:15:00,24.17,24.29,24.08,24.23,665521.0,24.17,24.29,24.08,24.23,665521.0
2024-06-10 15:20:00,24.25,24.4,24.15,24.3,823167.0,24.25,24.4,24.15,24.3,823167.0
2024-06-10 15:25:00,24.31,24.59,24.22,24.42,1294885.0,24.31,24.59,24.22,24.42,1294885.0
2024-06-10 15:30:00,24.42,24.76,24.33,24.71,1625037.0,24.42,24.76,24.33,24.71,1625037.0
2024-06-10 15:35:00,24.7,24.71,24.15,24.39,1296047.0,24.7,24.71,24.15,24.39,1296047.0
2024-06-10 15:40:00,24.39,24.48,24.19,24.38,1014237.0,24.39,24.48,24.19,24.38,1014237.0
2024-06-10 15:45:00,24.38,24.88,24.38,24.73,1904793.0,24.38,24.88,24.38,24.73,1904793.0
2024-06-10 15:50:00,24.71,25.15,24.7,24.9,2051473.0,24.71,25.15,24.7,24.9,2051473.0
2024-06-10 15:55:00,24.91,25.03,24.7,24.82,2236100.0,24.91,25.03,24.7,24.82,2236100.0
2024-06-11 09:30:00,24.4,24.5,23.07,23.11,3179332.0,24.4,24.5,23.07,23.11,3179332.0
2024-06-11 09:35:00,23.14,23.47,23.0,23.27,1859979.0,23.14,23.47,23.0,23.27,1859979.0
2024-06-11 09:40:00,23.22,23.58,23.1,23.34,1075321.0,23.22,23.58,23.1,23.34,1075321.0
2024-06-11 09:45:00,23.32,23.35,22.8,22.92,1713154.0,23.32,23.35,22.8,22.92,1713154.0
2024-06-11 09:50:00,22.9,23.18,22.8,23.08,1041586.0,22.9,23.18,22.8,23.08,1041586.0
2024-06-11 09:55:00,23.09,23.2,22.79,23.13,968693.0,23.09,23.2,22.79,23.13,968693.0
2024-06-11 10:00:00,23.16,23.65,23.11,23.54,1206398.0,23.16,23.65,23.11,23.54,1206398.0
2024-06-11 10:05:00,23.54,24.45,23.38,23.81,2075130.0,23.54,24.45,23.38,23.81,2075130.0
2024-06-11 10:10:00,23.8,24.95,23.8,24.93,1944147.0,23.8,24.95,23.8,24.93,1944147.0
2024-06-11 10:15:00,24.93,25.99,24.84,25.99,1789625.0,24.93,25.99,24.84,25.99,1789625.0
2024-06-11 10:20:00,26.24,26.24,24.83,25.29,3670364.0,26.24,26.24,24.83,25.29,3670364.0
2024-06-11 10:25:00,25.29,25.49,24.75,25.35,2180966.0,25.29,25.49,24.75,25.35,2180966.0
2024-06-11 10:30:00,25.38,25.38,24.42,24.43,1633891.0,25.38,25.38,24.42,24.43,1633891.0
2024-06-11 10:35:00,24.42,24.79,24.31,24.54,1269626.0,24.42,24.79,24.31,24.54,1269626.0
2024-06-11 10:40:00,24.53,24.86,24.45,24.62,1043141.0,24.53,24.86,24.45,24.62,1043141.0
2024-06-11 10:45:00,24.62,25.36,24.52,25.01,1460932.0,24.62,25.36,24.52,25.01,1460932.0
2024-06-11 10:50:00,25.02,25.34,24.76,24.84,1026093.0,25.02,25.34,24.76,24.84,1026093.0
2024-06-11 10:55:00,24.83,25.08,24.6,24.87,666707.0,24.83,25.08,24.6,24.87,666707.0
2024-06-11 11:00:00,24.86,25.15,24.8,24.88,586333.0,24.86,25.15,24.8,24.88,586333.0
2024-06-11 11:05:00,24.88,25.14,24.8,24.99,510312.0,24.88,25.14,24.8,24.99,510312.0
2024-06-11 11:10:00,24.98,25.28,24.8,25.11,794427.0,24.98,25.28,24.8,25.11,794427.0
2024-06-11 11:15:00,25.11,25.32,24.96,25.24,996998.0,25.11,25.32,24.96,25.24,996998.0
2024-06-11 11:20:00,25.25,25.4,25.07,25.15,948407.0,25.25,25.4,25.07,25.15,948407.0
2024-06-11 11:25:00,25.14,25.15,24.56,24.75,993940.0,25.14,25.15,24.56,24.75,993940.0
2024-06-11 11:30:00,24.72,24.83,24.3,24.3,953694.0,24.72,24.83,24.3,24.3,953694.0
2024-06-11 11:35:00,24.31,24.43,24.1,24.25,963014.0,24.31,24.43,24.1,24.25,963014.0
2024-06-11 11:40:00,24.27,24.67,24.26,24.53,562671.0,24.27,24.67,24.26,24.53,562671.0
2024-06-11 11:45:00,24.51,24.58,24.3,24.42,288462.0,24.51,24.58,24.3,24.42,288462.0
2024-06-11 11:50:00,24.45,24.69,24.42,24.55,366249.0,24.45,24.69,24.42,24.55,366249.0
2024-06-11 11:55:00,24.56,24.56,24.35,24.48,254267.0,24.56,24.56,24.35,24.48,254267.0
2024-06-11 12:00:00,24.47,24.5,24.25,24.36,286593.0,24.47,24.5,24.25,24.36,286593.0
2024-06-11 12:05:00,24.37,24.58,24.32,24.52,356730.0,24.37,24.58,24.32,24.52,356730.0
2024-06-11 12:10:00,24.5,24.79,24.48,24.72,378455.0,24.5,24.79,24.48,24.72,378455.0
2024-06-11 12:15:00,24.73,24.93,24.65,24.8,448873.0,24.73,24.93,24.65,24.8,448873.0
2024-06-11 12:20:00,24.8,24.98,24.73,24.83,382107.0,24.8,24.98,24.73,24.83,382107.0
2024-06-11 12:25:00,24.83,25.13,24.75,24.94,457708.0,24.83,25.13,24.75,24.94,457708.0
2024-06-11 12:30:00,24.94,25.25,24.75,25.14,897746.0,24.94,25.25,24.75,25.14,897746.0
2024-06-11 12:35:00,25.15,25.42,25.13,25.24,979170.0,25.15,25.42,25.13,25.24,979170.0
2024-06-11 12:40:00,25.25,25.88,25.12,25.87,1323165.0,25.25,25.88,25.12,25.87,1323165.0
2024-06-11 12:45:00,25.87,25.88,25.1,25.38,1039375.0,25.87,25.88,25.1,25.38,1039375.0
2024-06-11 12:50:00,25.36,25.42,25.16,25.32,595459.0,25.36,25.42,25.16,25.32,595459.0
2024-06-11 12:55:00,25.32,25.4,25.2,25.3,368301.0,25.32,25.4,25.2,25.3,368301.0
2024-06-11 13:00:00,25.3,25.55,25.21,25.39,706050.0,25.3,25.55,25.21,25.39,706050.0
2024-06-11 13:05:00,25.4,25.55,25.3,25.37,379895.0,25.4,25.55,25.3,25.37,379895.0
2024-06-11 13:10:00,25.38,25.4,24.9,25.04,741665.0,25.38,25.4,24.9,25.04,741665.0
2024-06-11 13:15:00,25.07,25.18,25.0,25.02,362251.0,25.07,25.18,25.0,25.02,362251.0
2024-06-11 13:20:00,25.0,25.03,24.82,25.03,397648.0,25.0,25.03,24.82,25.03,397648.0
2024-06-11 13:25:00,25.03,25.44,25.0,25.31,539837.0,25.03,25.44,25.0,25.31,539837.0
2024-06-11 13:30:00,25.35,25.67,25.31,25.36,806831.0,25.35,25.67,25.31,25.36,806831.0
2024-06-11 13:35:00,25.38,26.39,25.37,26.19,2220627.0,25.38,26.39,25.37,26.19,2220627.0
2024-06-11 13:40:00,26.2,27.1,26.1,26.93,2978689.0,26.2,27.1,26.1,26.93,2978689.0
2024-06-11 13:45:00,26.96,27.75,26.5,27.71,3288834.0,26.96,27.75,26.5,27.71,3288834.0
2024-06-11 13:50:00,27.71,27.88,27.27,27.38,2764713.0,27.71,27.88,27.27,27.38,2764713.0
2024-06-11 13:55:00,27.39,27.44,26.82,26.92,1984842.0,27.39,27.44,26.82,26.92,1984842.0
2024-06-11 14:00:00,26.9,27.17,26.7,26.89,1282200.0,26.9,27.17,26.7,26.89,1282200.0
2024-06-11 14:05:00,26.89,27.0,26.33,26.67,1480336.0,26.89,27.0,26.33,26.67,1480336.0
2024-06-11 14:10:00,26.67,27.54,26.65,27.28,2127120.0,26.67,27.54,26.65,27.28,2127120.0
2024-06-11 14:15:00,27.27,28.14,27.12,27.72,2380315.0,27.27,28.14,27.12,27.72,2380315.0
2024-06-11 14:20:00,27.77,28.26,27.7,27.87,1989951.0,27.77,28.26,27.7,27.87,1989951.0
2024-06-11 14:25:00,27.87,28.32,27.66,27.97,1836831.0,27.87,28.32,27.66,27.97,1836831.0
2024-06-11 14:30:00,27.95,28.1,27.71,27.88,1107520.0,27.95,28.1,27.71,27.88,1107520.0
2024-06-11 14:35:00,27.89,27.89,27.38,27.58,1160044.0,27.89,27.89,27.38,27.58,1160044.0
2024-06-11 14:40:00,27.56,27.78,27.36,27.4,943699.0,27.56,27.78,27.36,27.4,943699.0
2024-06-11 14:45:00,27.43,27.94,27.3,27.94,1100210.0,27.43,27.94,27.3,27.94,1100210.0
2024-06-11 14:50:00,27.93,28.32,27.68,27.71,2228544.0,27.93,28.32,27.68,27.71,2228544.0
2024-06-11 14:55:00,27.69,28.1,27.68,27.97,1107795.0,27.69,28.1,27.68,27.97,1107795.0
2024-06-11 15:00:00,27.97,28.32,27.88,28.3,1690431.0,27.97,28.32,27.88,28.3,1690431.0
2024-06-11 15:05:00,28.31,28.94,28.15,28.92,2348421.0,28.31,28.94,28.15,28.92,2348421.0
2024-06-11 15:10:00,28.9,29.16,28.32,28.82,2626726.0,28.9,29.16,28.32,28.82,2626726.0
2024-06-11 15:15:00,28.82,28.95,28.36,28.46,1508688.0,28.82,28.95,28.36,28.46,1508688.0
2024-06-11 15:20:00,28.45,28.47,27.31,28.09,2405428.0,28.45,28.47,27.31,28.09,2405428.0
2024-06-11 15:25:00,28.14,28.28,27.75,28.0,1348209.0,28.14,28.28,27.75,28.0,1348209.0
2024-06-11 15:30:00,28.03,29.87,28.0,29.63,3479995.0,28.03,29.87,28.0,29.63,3479995.0
2024-06-11 15:35:00,29.68,30.41,29.2,29.98,3350628.0,29.68,30.41,29.2,29.98,3350628.0
2024-06-11 15:40:00,29.98,30.0,29.18,29.38,2080424.0,29.98,30.0,29.18,29.38,2080424.0
2024-06-11 15:45:00,29.35,30.22,29.32,30.2,2229352.0,29.35,30.22,29.32,30.2,2229352.0
2024-06-11 15:50:00,30.21,30.75,29.84,30.72,2842042.0,30.21,30.75,29.84,30.72,2842042.0
2024-06-11 15:55:00,30.71,30.92,30.28,30.49,2935645.0,30.71,30.92,30.28,30.49,2935645.0
2024-06-12 09:30:00,29.17,29.9,28.35,29.68,3309382.0,29.17,29.9,28.35,29.68,3309382.0
2024-06-12 09:35:00,29.67,30.67,29.52,30.39,3330126.0,29.67,30.67,29.52,30.39,3330126.0
2024-06-12 09:40:00,30.41,31.82,30.16,30.68,3791976.0,30.41,31.82,30.16,30.68,3791976.0
2024-06-12 09:45:00,30.68,31.2,29.69,30.2,2289293.0,30.68,31.2,29.69,30.2,2289293.0
2024-06-12 09:50:00,30.18,30.4,29.33,29.95,1787384.0,30.18,30.4,29.33,29.95,1787384.0
2024-06-12 09:55:00,29.92,30.2,29.61,29.87,1164854.0,29.92,30.2,29.61,29.87,1164854.0
2024-06-12 10:00:00,29.81,30.8,29.72,30.07,1795101.0,29.81,30.8,29.72,30.07,1795101.0
2024-06-12 10:05:00,30.09,30.38,29.5,29.71,1103398.0,30.09,30.38,29.5,29.71,1103398.0
2024-06-12 10:10:00,29.68,29.96,29.25,29.39,1193211.0,29.68,29.96,29.25,29.39,1193211.0
2024-06-12 10:15:00,29.37,30.06,29.26,29.92,822890.0,29.37,30.06,29.26,29.92,822890.0
2024-06-12 10:20:00,29.91,30.2,29.7,29.73,707088.0,29.91,30.2,29.7,29.73,707088.0
2024-06-12 10:25:00,29.72,29.99,29.6,29.81,468756.0,29.72,29.99,29.6,29.81,468756.0
2024-06-12 10:30:00,29.8,30.29,29.52,30.26,930026.0,29.8,30.29,29.52,30.26,930026.0
2024-06-12 10:35:00,30.26,30.9,30.26,30.75,1508497.0,30.26,30.9,30.26,30.75,1508497.0
2024-06-12 10:40:00,30.74,30.8,30.35,30.51,887383.0,30.74,30.8,30.35,30.51,887383.0
2024-06-12 10:45:00,30.52,31.48,30.46,31.06,1835661.0,30.52,31.48,30.46,31.06,1835661.0
2024-06-12 10:50:00,31.07,31.38,30.73,31.16,1393080.0,31.07,31.38,30.73,31.16,1393080.0
2024-06-12 10:55:00,31.15,32.24,31.11,32.14,2696956.0,31.15,32.24,31.11,32.14,2696956.0
2024-06-12 11:00:00,32.14,32.19,31.2,31.48,1611198.0,32.14,32.19,31.2,31.48,1611198.0
2024-06-12 11:05:00,31.47,32.09,31.43,31.93,1111770.0,31.47,32.09,31.43,31.93,1111770.0
2024-06-12 11:10:00,31.94,32.9,31.83,32.87,2480211.0,31.94,32.9,31.83,32.87,2480211.0
2024-06-12 11:15:00,32.83,33.6,32.53,33.54,3363103.0,32.83,33.6,32.53,33.54,3363103.0
2024-06-12 11:20:00,33.53,33.7,32.62,33.05,2654455.0,33.53,33.7,32.62,33.05,2654455.0
2024-06-12 11:25:00,33.04,33.29,31.63,32.04,2907916.0,33.04,33.29,31.63,32.04,2907916.0
2024-06-12 11:30:00,32.01,32.82,32.01,32.61,1411686.0,32.01,32.82,32.01,32.61,1411686.0
2024-06-12 11:35:00,32.61,33.0,32.34,32.85,1237536.0,32.61,33.0,32.34,32.85,1237536.0
2024-06-12 11:40:00,32.87,32.88,32.2,32.51,1041598.0,32.87,32.88,32.2,32.51,1041598.0
2024-06-12 11:45:00,32.5,32.81,32.24,32.79,894415.0,32.5,32.81,32.24,32.79,894415.0
2024-06-12 11:50:00,32.78,32.79,31.79,32.07,1146010.0,32.78,32.79,31.79,32.07,1146010.0
2024-06-12 11:55:00,32.09,32.28,31.21,31.26,1696543.0,32.09,32.28,31.21,31.26,1696543.0
2024-06-12 12:00:00,31.24,31.77,30.81,31.65,1942215.0,31.24,31.77,30.81,31.65,1942215.0
2024-06-12 12:05:00,31.62,31.9,31.23,31.34,797433.0,31.62,31.9,31.23,31.34,797433.0
2024-06-12 12:10:00,31.34,31.67,30.07,30.31,1729776.0,31.34,31.67,30.07,30.31,1729776.0
2024-06-12 12:15:00,30.34,31.21,30.22,30.98,1327894.0,30.34,31.21,30.22,30.98,1327894.0
2024-06-12 12:20:00,30.99,31.07,30.62,30.88,634270.0,30.99,31.07,30.62,30.88,634270.0
2024-06-12 12:25:00,30.87,31.16,30.34,31.0,1071708.0,30.87,31.16,30.34,31.0,1071708.0
2024-06-12 12:30:00,31.02,31.44,30.9,31.13,889823.0,31.02,31.44,30.9,31.13,889823.0
2024-06-12 12:35:00,31.13,31.16,30.7,30.8,680807.0,31.13,31.16,30.7,30.8,680807.0
2024-06-12 12:40:00,30.8,31.16,30.75,30.93,363788.0,30.8,31.16,30.75,30.93,363788.0
2024-06-12 12:45:00,30.96,31.22,30.76,31.12,593488.0,30.96,31.22,30.76,31.12,593488.0
2024-06-12 12:50:00,31.14,31.29,30.86,31.0,479271.0,31.14,31.29,30.86,31.0,479271.0
2024-06-12 12:55:00,30.96,31.2,30.91,31.18,356621.0,30.96,31.2,30.91,31.18,356621.0
2024-06-12 13:00:00,31.19,31.29,30.5,30.88,915137.0,31.19,31.29,30.5,30.88,915137.0
2024-06-12 13:05:00,30.89,30.89,30.39,30.66,652187.0,30.89,30.89,30.39,30.66,652187.0
2024-06-12 13:10:00,30.66,30.75,29.69,30.0,1214604.0,30.66,30.75,29.69,30.0,1214604.0
2024-06-12 13:15:00,30.0,30.0,29.32,29.72,1502270.0,30.0,30.0,29.32,29.72,1502270.0
2024-06-12 13:20:00,29.71,29.75,29.12,29.61,1121194.0,29.71,29.75,29.12,29.61,1121194.0
2024-06-12 13:25:00,29.59,29.96,29.52,29.68,780477.0,29.59,29.96,29.52,29.68,780477.0
2024-06-12 13:30:00,29.69,30.07,29.37,29.88,740182.0,29.69,30.07,29.37,29.88,740182.0
2024-06-12 13:35:00,29.87,30.2,29.76,30.2,611474.0,29.87,30.2,29.76,30.2,611474.0
2024-06-12 13:40:00,30.2,30.28,29.83,30.05,623138.0,30.2,30.28,29.83,30.05,623138.0
2024-06-12 13:45:00,30.05,30.1,29.72,29.82,549978.0,30.05,30.1,29.72,29.82,549978.0
2024-06-12 13:50:00,29.82,29.95,29.68,29.86,342978.0,29.82,29.95,29.68,29.86,342978.0
2024-06-12 13:55:00,29.85,30.05,29.77,29.9,430342.0,29.85,30.05,29.77,29.9,430342.0
2024-06-12 14:00:00,29.9,30.34,29.51,29.87,818873.0,29.9,30.34,29.51,29.87,818873.0
2024-06-12 14:05:00,29.85,29.91,28.65,28.8,1683290.0,29.85,29.91,28.65,28.8,1683290.0
2024-06-12 14:10:00,28.85,29.19,28.66,28.93,1086787.0,28.85,29.19,28.66,28.93,1086787.0
2024-06-12 14:15:00,28.92,29.1,28.65,28.77,897884.0,28.92,29.1,28.65,28.77,897884.0
2024-06-12 14:20:00,28.73,29.05,28.56,28.86,753509.0,28.73,29.05,28.56,28.86,753509.0
2024-06-12 14:25:00,28.86,28.9,28.38,28.74,1096647.0,28.86,28.9,28.38,28.74,1096647.0
2024-06-12 14:30:00,28.76,28.81,27.44,27.96,3067747.0,28.76,28.81,27.44,27.96,3067747.0
2024-06-12 14:35:00,27.99,28.47,27.76,28.32,1235862.0,27.99,28.47,27.76,28.32,1235862.0
2024-06-12 14:40:00,28.35,28.72,27.97,28.13,1092827.0,28.35,28.72,27.97,28.13,1092827.0
2024-06-12 14:45:00,28.11,28.37,27.87,28.24,810276.0,28.11,28.37,27.87,28.24,810276.0
2024-06-12 14:50:00,28.25,28.34,27.9,28.01,582059.0,28.25,28.34,27.9,28.01,582059.0
2024-06-12 14:55:00,28.02,28.57,27.87,28.48,927745.0,28.02,28.57,27.87,28.48,927745.0
2024-06-12 15:00:00,28.47,28.96,28.43,28.64,1085095.0,28.47,28.96,28.43,28.64,1085095.0
2024-06-12 15:05:00,28.61,29.15,28.46,29.12,804849.0,28.61,29.15,28.46,29.12,804849.0
2024-06-12 15:10:00,29.12,29.69,28.93,29.59,1452860.0,29.12,29.69,28.93,29.59,1452860.0
2024-06-12 15:15:00,29.57,29.6,28.88,28.98,1110363.0,29.57,29.6,28.88,28.98,1110363.0
2024-06-12 15:20:00,28.98,29.1,28.13,28.26,1048782.0,28.98,29.1,28.13,28.26,1048782.0
2024-06-12 15:25:00,28.23,28.37,27.12,27.24,2613420.0,28.23,28.37,27.12,27.24,2613420.0
2024-06-12 15:30:00,27.27,27.8,27.23,27.31,1540640.0,27.27,27.8,27.23,27.31,1540640.0
2024-06-12 15:35:00,27.33,27.42,26.5,26.63,3043388.0,27.33,27.42,26.5,26.63,3043388.0
2024-06-12 15:40:00,26.63,26.72,24.83,25.22,6037605.0,26.63,26.72,24.83,25.22,6037605.0
2024-06-12 15:45:00,25.19,26.15,24.88,26.05,3470491.0,25.19,26.15,24.88,26.05,3470491.0
2024-06-12 15:50:00,26.01,26.34,25.6,25.92,2408537.0,26.01,26.34,25.6,25.92,2408537.0
2024-06-12 15:55:00,25.91,26.18,25.39,25.46,2880848.0,25.91,26.18,25.39,25.46,2880848.0
2024-06-13 09:30:00,26.56,27.4,26.2,26.9,3115385.0,26.56,27.4,26.2,26.9,3115385.0
2024-06-13 09:35:00,26.91,27.15,26.7,26.81,1202653.0,26.91,27.15,26.7,26.81,1202653.0
2024-06-13 09:40:00,26.81,26.88,26.06,26.44,1589254.0,26.81,26.88,26.06,26.44,1589254.0
2024-06-13 09:45:00,26.41,27.02,26.33,26.84,1241349.0,26.41,27.02,26.33,26.84,1241349.0
2024-06-13 09:50:00,26.82,26.94,26.35,26.56,882017.0,26.82,26.94,26.35,26.56,882017.0
2024-06-13 09:55:00,26.57,26.65,26.25,26.39,827562.0,26.57,26.65,26.25,26.39,827562.0
2024-06-13 10:00:00,26.39,26.41,25.56,25.97,2069461.0,26.39,26.41,25.56,25.97,2069461.0
2024-06-13 10:05:00,25.94,26.27,25.9,26.25,849551.0,25.94,26.27,25.9,26.25,849551.0
2024-06-13 10:10:00,26.27,26.42,25.83,26.02,796915.0,26.27,26.42,25.83,26.02,796915.0
2024-06-13 10:15:00,26.01,26.5,25.86,26.29,881173.0,26.01,26.5,25.86,26.29,881173.0
2024-06-13 10:20:00,26.25,26.4,26.02,26.1,563552.0,26.25,26.4,26.02,26.1,563552.0
2024-06-13 10:25:00,26.12,26.55,26.07,26.4,790538.0,26.12,26.55,26.07,26.4,790538.0
2024-06-13 10:30:00,26.41,27.08,26.4,27.06,1376033.0,26.41,27.08,26.4,27.06,1376033.0
2024-06-13 10:35:00,27.02,27.17,26.75,26.8,1187691.0,27.02,27.17,26.75,26.8,1187691.0
2024-06-13 10:40:00,26.81,27.3,26.62,27.23,1085795.0,26.81,27.3,26.62,27.23,1085795.0
2024-06-13 10:45:00,27.25,27.96,27.1,27.62,2464544.0,27.25,27.96,27.1,27.62,2464544.0
2024-06-13 10:50:00,27.68,27.73,27.05,27.35,1227745.0,27.68,27.73,27.05,27.35,1227745.0
2024-06-13 10:55:00,27.32,27.34,27.0,27.05,785600.0,27.32,27.34,27.0,27.05,785600.0
2024-06-13 11:00:00,27.05,27.1,26.42,26.82,1402599.0,27.05,27.1,26.42,26.82,1402599.0
2024-06-13 11:05:00,26.81,27.32,26.8,27.19,939549.0,26.81,27.32,26.8,27.19,939549.0
2024-06-13 11:10:00,27.18,27.42,26.92,26.94,776875.0,27.18,27.42,26.92,26.94,776875.0
2024-06-13 11:15:00,26.95,27.38,26.94,27.27,576959.0,26.95,27.38,26.94,27.27,576959.0
2024-06-13 11:20:00,27.26,27.74,27.14,27.73,770106.0,27.26,27.74,27.14,27.73,770106.0
2024-06-13 11:25:00,27.73,28.18,27.5,27.6,1689297.0,27.73,28.18,27.5,27.6,1689297.0
2024-06-13 11:30:00,27.61,27.68,26.22,26.44,2526026.0,27.61,27.68,26.22,26.44,2526026.0
2024-06-13 11:35:00,26.46,26.74,25.79,25.81,2295351.0,26.46,26.74,25.79,25.81,2295351.0
2024-06-13 11:40:00,25.8,26.34,25.7,26.13,1668657.0,25.8,26.34,25.7,26.13,1668657.0
2024-06-13 11:45:00,26.13,26.77,25.7,26.06,2604796.0,26.13,26.77,25.7,26.06,2604796.0
2024-06-13 11:50:00,26.06,26.99,26.05,26.64,1554512.0,26.06,26.99,26.05,26.64,1554512.0
2024-06-13 11:55:00,26.64,26.76,26.32,26.59,676425.0,26.64,26.76,26.32,26.59,676425.0
2024-06-13 12:00:00,26.59,26.95,26.41,26.95,678809.0,26.59,26.95,26.41,26.95,678809.0
2024-06-13 12:05:00,26.93,26.95,26.63,26.83,485782.0,26.93,26.95,26.63,26.83,485782.0
2024-06-13 12:10:00,26.83,27.35,26.64,27.29,1089683.0,26.83,27.35,26.64,27.29,1089683.0
2024-06-13 12:15:00,27.28,27.3,26.95,27.19,701221.0,27.28,27.3,26.95,27.19,701221.0
2024-06-13 12:20:00,27.2,27.47,26.75,27.17,1288520.0,27.2,27.47,26.75,27.17,1288520.0
2024-06-13 12:25:00,27.15,27.16,26.9,27.02,330684.0,27.15,27.16,26.9,27.02,330684.0
2024-06-13 12:30:00,27.0,27.98,27.0,27.78,1569222.0,27.0,27.98,27.0,27.78,1569222.0
2024-06-13 12:35:00,27.81,27.81,27.44,27.54,1102045.0,27.81,27.81,27.44,27.54,1102045.0
2024-06-13 12:40:00,27.52,27.7,27.32,27.49,728582.0,27.52,27.7,27.32,27.49,728582.0
2024-06-13 12:45:00,27.48,27.67,27.34,27.48,557691.0,27.48,27.67,27.34,27.48,557691.0
2024-06-13 12:50:00,27.48,27.55,27.3,27.34,415467.0,27.48,27.55,27.3,27.34,415467.0
2024-06-13 12:55:00,27.34,27.84,27.23,27.68,745788.0,27.34,27.84,27.23,27.68,745788.0
2024-06-13 13:00:00,27.69,27.69,27.4,27.58,422068.0,27.69,27.69,27.4,27.58,422068.0
2024-06-13 13:05:00,27.58,27.6,27.23,27.25,475440.0,27.58,27.6,27.23,27.25,475440.0
2024-06-13 13:10:00,27.28,27.37,26.92,27.31,731550.0,27.28,27.37,26.92,27.31,731550.0
2024-06-13 13:15:00,27.3,27.48,27.21,27.44,317673.0,27.3,27.48,27.21,27.44,317673.0
2024-06-13 13:20:00,27.43,27.55,27.3,27.41,396536.0,27.43,27.55,27.3,27.41,396536.0
2024-06-13 13:25:00,27.4,27.47,27.31,27.37,259182.0,27.4,27.47,27.31,27.37,259182.0
2024-06-13 13:30:00,27.35,27.38,26.85,26.93,613911.0,27.35,27.38,26.85,26.93,613911.0
2024-06-13 13:35:00,26.94,27.28,26.91,27.18,500477.0,26.94,27.28,26.91,27.18,500477.0
2024-06-13 13:40:00,27.18,27.5,27.17,27.39,530426.0,27.18,27.5,27.17,27.39,530426.0
2024-06-13 13:45:00,27.36,27.47,27.15,27.34,371791.0,27.36,27.47,27.15,27.34,371791.0
2024-06-13 13:50:00,27.35,27.5,27.32,27.45,282505.0,27.35,27.5,27.32,27.45,282505.0
2024-06-13 13:55:00,27.43,27.99,27.43,27.9,1338657.0,27.43,27.99,27.43,27.9,1338657.0
2024-06-13 14:00:00,27.9,28.95,27.8,28.52,3321065.0,27.9,28.95,27.8,28.52,3321065.0
2024-06-13 14:05:00,28.55,29.17,28.5,28.61,2227948.0,28.55,29.17,28.5,28.61,2227948.0
2024-06-13 14:10:00,28.61,28.67,28.26,28.56,1120962.0,28.61,28.67,28.26,28.56,1120962.0
2024-06-13 14:15:00,28.57,28.69,28.41,28.52,806733.0,28.57,28.69,28.41,28.52,806733.0
2024-06-13 14:20:00,28.51,28.55,28.07,28.13,926223.0,28.51,28.55,28.07,28.13,926223.0
2024-06-13 14:25:00,28.14,28.6,28.03,28.5,858491.0,28.14,28.6,28.03,28.5,858491.0
2024-06-13 14:30:00,28.5,28.94,28.38,28.78,1152460.0,28.5,28.94,28.38,28.78,1152460.0
2024-06-13 14:35:00,28.79,28.82,28.3,28.35,888686.0,28.79,28.82,28.3,28.35,888686.0
2024-06-13 14:40:00,28.33,28.67,28.3,28.63,582282.0,28.33,28.67,28.3,28.63,582282.0
2024-06-13 14:45:00,28.65,29.55,28.5,29.43,1464475.0,28.65,29.55,28.5,29.43,1464475.0
2024-06-13 14:50:00,29.49,29.49,28.86,29.13,1197565.0,29.49,29.49,28.86,29.13,1197565.0
2024-06-13 14:55:00,29.13,29.31,28.81,28.84,929554.0,29.13,29.31,28.81,28.84,929554.0
2024-06-13 15:00:00,28.86,29.15,28.58,29.12,1033613.0,28.86,29.15,28.58,29.12,1033613.0
2024-06-13 15:05:00,29.14,29.24,28.76,29.03,803011.0,29.14,29.24,28.76,29.03,803011.0
2024-06-13 15:10:00,29.07,29.14,28.81,28.89,621573.0,29.07,29.14,28.81,28.89,621573.0
2024-06-13 15:15:00,28.89,29.0,28.2,28.49,1176807.0,28.89,29.0,28.2,28.49,1176807.0
2024-06-13 15:20:00,28.47,28.74,28.4,28.67,688710.0,28.47,28.74,28.4,28.67,688710.0
2024-06-13 15:25:00,28.67,28.94,28.66,28.76,591100.0,28.67,28.94,28.66,28.76,591100.0
2024-06-13 15:30:00,28.74,29.33,28.62,28.97,1201794.0,28.74,29.33,28.62,28.97,1201794.0
2024-06-13 15:35:00,28.96,29.15,28.9,29.04,759940.0,28.96,29.15,28.9,29.04,759940.0
2024-06-13 15:40:00,29.05,29.45,28.85,29.27,1218843.0,29.05,29.45,28.85,29.27,1218843.0
2024-06-13 15:45:00,29.3,29.58,29.08,29.43,1662146.0,29.3,29.58,29.08,29.43,1662146.0
2024-06-13 15:50:00,29.46,29.49,28.93,29.05,1287101.0,29.46,29.49,28.93,29.05,1287101.0
2024-06-13 15:55:00,29.04,29.24,28.9,29.08,1259257.0,29.04,29.24,28.9,29.08,1259257.0
2024-06-14 09:30:00,29.23,29.93,28.71,29.47,2749236.0,29.23,29.93,28.71,29.47,2749236.0
2024-06-14 09:35:00,29.51,30.28,29.21,29.7,2507250.0,29.51,30.28,29.21,29.7,2507250.0
2024-06-14 09:40:00,29.7,30.43,29.63,30.23,2033285.0,29.7,30.43,29.63,30.23,2033285.0
2024-06-14 09:45:00,30.27,30.66,29.82,30.23,2313473.0,30.27,30.66,29.82,30.23,2313473.0
2024-06-14 09:50:00,30.24,30.27,29.78,30.0,1219455.0,30.24,30.27,29.78,30.0,1219455.0
2024-06-14 09:55:00,30.0,30.07,29.55,29.86,954059.0,30.0,30.07,29.55,29.86,954059.0
2024-06-14 10:00:00,29.88,30.26,29.64,29.97,1130642.0,29.88,30.26,29.64,29.97,1130642.0
2024-06-14 10:05:00,30.0,30.08,29.26,29.54,1177405.0,30.0,30.08,29.26,29.54,1177405.0
2024-06-14 10:10:00,29.55,29.58,28.39,28.67,2424828.0,29.55,29.58,28.39,28.67,2424828.0
2024-06-14 10:15:00,28.7,28.93,28.12,28.79,2086811.0,28.7,28.93,28.12,28.79,2086811.0
2024-06-14 10:20:00,28.8,28.82,28.34,28.41,858227.0,28.8,28.82,28.34,28.41,858227.0
2024-06-14 10:25:00,28.42,28.66,27.81,27.98,1241440.0,28.42,28.66,27.81,27.98,1241440.0
2024-06-14 10:30:00,27.99,28.28,27.81,28.0,923176.0,27.99,28.28,27.81,28.0,923176.0
2024-06-14 10:35:00,27.97,28.07,27.55,28.01,1415703.0,27.97,28.07,27.55,28.01,1415703.0
2024-06-14 10:40:00,28.03,28.33,27.95,28.32,929982.0,28.03,28.33,27.95,28.32,929982.0
2024-06-14 10:45:00,28.29,28.43,28.12,28.26,786357.0,28.29,28.43,28.12,28.26,786357.0
2024-06-14 10:50:00,28.3,28.67,28.26,28.3,825777.0,28.3,28.67,28.26,28.3,825777.0
2024-06-14 10:55:00,28.3,28.66,28.22,28.47,508398.0,28.3,28.66,28.22,28.47,508398.0
2024-06-14 11:00:00,28.48,28.55,28.24,28.5,588708.0,28.48,28.55,28.24,28.5,588708.0
2024-06-14 11:05:00,28.49,28.5,28.02,28.03,525989.0,28.49,28.5,28.02,28.03,525989.0
2024-06-14 11:10:00,28.04,28.1,27.81,27.87,691503.0,28.04,28.1,27.81,27.87,691503.0
2024-06-14 11:15:00,27.88,28.24,27.76,28.08,742047.0,27.88,28.24,27.76,28.08,742047.0
2024-06-14 11:20:00,28.09,28.27,27.9,28.18,603068.0,28.09,28.27,27.9,28.18,603068.0
2024-06-14 11:25:00,28.18,28.18,27.93,28.11,351918.0,28.18,28.18,27.93,28.11,351918.0
2024-06-14 11:30:00,28.1,28.32,28.0,28.06,494072.0,28.1,28.32,28.0,28.06,494072.0
2024-06-14 11:35:00,28.06,28.08,27.65,27.75,700084.0,28.06,28.08,27.65,27.75,700084.0
2024-06-14 11:40:00,27.76,27.9,27.41,27.79,1254620.0,27.76,27.9,27.41,27.79,1254620.0
2024-06-14 11:45:00,27.81,27.82,27.48,27.76,570576.0,27.81,27.82,27.48,27.76,570576.0
2024-06-14 11:50:00,27.77,27.89,27.65,27.8,363127.0,27.77,27.89,27.65,27.8,363127.0
2024-06-14 11:55:00,27.85,27.98,27.6,27.71,447313.0,27.85,27.98,27.6,27.71,447313.0
2024-06-14 12:00:00,27.71,28.0,27.69,27.98,331585.0,27.71,28.0,27.69,27.98,331585.0
2024-06-14 12:05:00,27.96,28.1,27.82,27.88,486212.0,27.96,28.1,27.82,27.88,486212.0
2024-06-14 12:10:00,27.88,27.96,27.76,27.86,382787.0,27.88,27.96,27.76,27.86,382787.0
2024-06-14 12:15:00,27.88,28.28,27.86,28.23,552878.0,27.88,28.28,27.86,28.23,552878.0
2024-06-14 12:20:00,28.19,28.28,28.02,28.09,437255.0,28.19,28.28,28.02,28.09,437255.0
2024-06-14 12:25:00,28.11,28.2,27.8,27.98,465077.0,28.11,28.2,27.8,27.98,465077.0
2024-06-14 12:30:00,28.02,28.06,27.75,27.86,396837.0,28.02,28.06,27.75,27.86,396837.0
2024-06-14 12:35:00,27.87,28.0,27.76,27.96,329821.0,27.87,28.0,27.76,27.96,329821.0
2024-06-14 12:40:00,27.95,28.12,27.91,28.1,407095.0,27.95,28.12,27.91,28.1,407095.0
2024-06-14 12:45:00,28.1,28.21,27.98,28.06,456591.0,28.1,28.21,27.98,28.06,456591.0
2024-06-14 12:50:00,28.06,28.26,28.02,28.22,436500.0,28.06,28.26,28.02,28.22,436500.0
2024-06-14 12:55:00,28.2,28.43,28.15,28.38,655282.0,28.2,28.43,28.15,28.38,655282.0
2024-06-14 13:00:00,28.37,28.65,28.25,28.27,871853.0,28.37,28.65,28.25,28.27,871853.0
2024-06-14 13:05:00,28.29,28.44,28.2,28.34,453985.0,28.29,28.44,28.2,28.34,453985.0
2024-06-14 13:10:00,28.33,28.37,27.94,28.13,532924.0,28.33,28.37,27.94,28.13,532924.0
2024-06-14 13:15:00,28.13,28.18,27.91,27.97,370872.0,28.13,28.18,27.91,27.97,370872.0
2024-06-14 13:20:00,28.0,28.19,27.98,28.15,307743.0,28.0,28.19,27.98,28.15,307743.0
2024-06-14 13:25:00,28.16,28.33,28.13,28.31,339337.0,28.16,28.33,28.13,28.31,339337.0
2024-06-14 13:30:00,28.3,28.62,28.29,28.5,684524.0,28.3,28.62,28.29,28.5,684524.0
2024-06-14 13:35:00,28.5,28.51,28.32,28.43,432436.0,28.5,28.51,28.32,28.43,432436.0
2024-06-14 13:40:00,28.44,28.58,28.27,28.43,466770.0,28.44,28.58,28.27,28.43,466770.0
2024-06-14 13:45:00,28.43,28.68,28.42,28.58,602609.0,28.43,28.68,28.42,28.58,602609.0
2024-06-14 13:50:00,28.58,28.79,28.34,28.77,611217.0,28.58,28.79,28.34,28.77,611217.0
2024-06-14 13:55:00,28.76,29.17,28.71,29.06,1314170.0,28.76,29.17,28.71,29.06,1314170.0
2024-06-14 14:00:00,29.1,29.13,28.73,29.12,1127215.0,29.1,29.13,28.73,29.12,1127215.0
2024-06-14 14:05:00,29.12,29.14,28.85,28.89,585630.0,29.12,29.14,28.85,28.89,585630.0
2024-06-14 14:10:00,28.89,29.1,28.63,28.67,718740.0,28.89,29.1,28.63,28.67,718740.0
2024-06-14 14:15:00,28.67,28.77,28.45,28.72,646092.0,28.67,28.77,28.45,28.72,646092.0
2024-06-14 14:20:00,28.74,28.88,28.57,28.75,459434.0,28.74,28.88,28.57,28.75,459434.0
2024-06-14 14:25:00,28.76,29.1,28.72,28.9,642256.0,28.76,29.1,28.72,28.9,642256.0
2024-06-14 14:30:00,28.91,29.23,28.82,29.21,651087.0,28.91,29.23,28.82,29.21,651087.0
2024-06-14 14:35:00,29.23,29.43,29.0,29.06,1162744.0,29.23,29.43,29.0,29.06,1162744.0
2024-06-14 14:40:00,29.03,29.3,28.98,29.29,652463.0,29.03,29.3,28.98,29.29,652463.0
2024-06-14 14:45:00,29.25,29.38,29.07,29.26,711722.0,29.25,29.38,29.07,29.26,711722.0
2024-06-14 14:50:00,29.24,29.5,29.13,29.46,822678.0,29.24,29.5,29.13,29.46,822678.0
2024-06-14 14:55:00,29.46,29.58,29.35,29.49,1000183.0,29.46,29.58,29.35,29.49,1000183.0
2024-06-14 15:00:00,29.5,29.93,29.36,29.82,1255960.0,29.5,29.93,29.36,29.82,1255960.0
2024-06-14 15:05:00,29.86,29.91,29.52,29.63,1083421.0,29.86,29.91,29.52,29.63,1083421.0
2024-06-14 15:10:00,29.62,29.75,29.19,29.37,1128809.0,29.62,29.75,29.19,29.37,1128809.0
2024-06-14 15:15:00,29.37,29.37,28.7,28.94,1469069.0,29.37,29.37,28.7,28.94,1469069.0
2024-06-14 15:20:00,28.93,29.1,28.77,28.92,911780.0,28.93,29.1,28.77,28.92,911780.0
2024-06-14 15:25:00,28.94,28.96,28.55,28.78,1074472.0,28.94,28.96,28.55,28.78,1074472.0
2024-06-14 15:30:00,28.76,29.08,28.58,28.89,790449.0,28.76,29.08,28.58,28.89,790449.0
2024-06-14 15:35:00,28.87,28.98,28.74,28.9,533872.0,28.87,28.98,28.74,28.9,533872.0
2024-06-14 15:40:00,28.89,29.0,28.66,28.84,726279.0,28.89,29.0,28.66,28.84,726279.0
2024-06-14 15:45:00,28.85,28.96,28.65,28.88,651115.0,28.85,28.96,28.65,28.88,651115.0
2024-06-14 15:50:00,28.88,28.96,28.71,28.72,750591.0,28.88,28.96,28.71,28.72,750591.0
2024-06-14 15:55:00,28.73,28.99,28.65,28.75,1682844.0,28.73,28.99,28.65,28.75,1682844.0
2024-06-17 09:30:00,28.55,29.14,28.35,29.07,1499849.0,28.55,29.14,28.35,29.07,1499849.0
2024-06-17 09:35:00,29.07,29.18,28.83,29.03,982838.0,29.07,29.18,28.83,29.03,982838.0
2024-06-17 09:40:00,29.05,29.1,28.51,28.62,758984.0,29.05,29.1,28.51,28.62,758984.0
2024-06-17 09:45:00,28.6,29.0,28.53,28.91,556488.0,28.6,29.0,28.53,28.91,556488.0
2024-06-17 09:50:00,28.9,28.96,28.6,28.62,505283.0,28.9,28.96,28.6,28.62,505283.0
2024-06-17 09:55:00,28.62,28.72,28.3,28.71,775688.0,28.62,28.72,28.3,28.71,775688.0
2024-06-17 10:00:00,28.7,28.74,28.42,28.55,460877.0,28.7,28.74,28.42,28.55,460877.0
2024-06-17 10:05:00,28.55,28.62,28.4,28.56,466285.0,28.55,28.62,28.4,28.56,466285.0
2024-06-17 10:10:00,28.58,28.62,28.14,28.32,654946.0,28.58,28.62,28.14,28.32,654946.0
2024-06-17 10:15:00,28.3,28.39,27.9,28.11,966656.0,28.3,28.39,27.9,28.11,966656.0
2024-06-17 10:20:00,28.14,28.28,27.8,27.93,662637.0,28.14,28.28,27.8,27.93,662637.0
2024-06-17 10:25:00,27.9,28.03,27.75,27.82,499816.0,27.9,28.03,27.75,27.82,499816.0
2024-06-17 10:30:00,27.84,28.05,27.2,27.7,2455742.0,27.84,28.05,27.2,27.7,2455742.0
2024-06-17 10:35:00,27.72,27.85,27.6,27.7,460877.0,27.72,27.85,27.6,27.7,460877.0
2024-06-17 10:40:00,27.68,27.89,27.56,27.79,412984.0,27.68,27.89,27.56,27.79,412984.0
2024-06-17 10:45:00,27.77,28.18,27.7,27.96,693799.0,27.77,28.18,27.7,27.96,693799.0
2024-06-17 10:50:00,28.0,28.03,27.71,27.8,361495.0,28.0,28.03,27.71,27.8,361495.0
2024-06-17 10:55:00,27.78,28.05,27.72,27.9,367369.0,27.78,28.05,27.72,27.9,367369.0
2024-06-17 11:00:00,27.9,28.14,27.73,27.89,720949.0,27.9,28.14,27.73,27.89,720949.0
2024-06-17 11:05:00,27.88,27.98,27.72,27.93,301991.0,27.88,27.98,27.72,27.93,301991.0
2024-06-17 11:10:00,27.92,28.08,27.82,28.05,309210.0,27.92,28.08,27.82,28.05,309210.0
2024-06-17 11:15:00,28.04,28.47,27.97,28.42,667764.0,28.04,28.47,27.97,28.42,667764.0
2024-06-17 11:20:00,28.4,28.75,28.4,28.62,918400.0,28.4,28.75,28.4,28.62,918400.0
2024-06-17 11:25:00,28.62,28.68,27.91,28.19,1808408.0,28.62,28.68,27.91,28.19,1808408.0
2024-06-17 11:30:00,28.2,28.24,27.96,28.04,303165.0,28.2,28.24,27.96,28.04,303165.0
2024-06-17 11:35:00,28.02,28.19,27.97,28.1,338817.0,28.02,28.19,27.97,28.1,338817.0
2024-06-17 11:40:00,28.12,28.33,28.09,28.23,294875.0,28.12,28.33,28.09,28.23,294875.0
2024-06-17 11:45:00,28.22,28.37,28.05,28.08,300025.0,28.22,28.37,28.05,28.08,300025.0
2024-06-17 11:50:00,28.1,28.2,27.95,28.02,321392.0,28.1,28.2,27.95,28.02,321392.0
2024-06-17 11:55:00,28.03,28.06,27.81,27.9,405772.0,28.03,28.06,27.81,27.9,405772.0
2024-06-17 12:00:00,27.91,28.1,27.42,27.73,941768.0,27.91,28.1,27.42,27.73,941768.0
2024-06-17 12:05:00,27.73,27.86,27.63,27.66,393812.0,27.73,27.86,27.63,27.66,393812.0
2024-06-17 12:10:00,27.69,27.8,27.54,27.74,318670.0,27.69,27.8,27.54,27.74,318670.0
2024-06-17 12:15:00,27.74,27.82,27.55,27.79,342402.0,27.74,27.82,27.55,27.79,342402.0
2024-06-17 12:20:00,27.79,27.91,27.75,27.88,353623.0,27.79,27.91,27.75,27.88,353623.0
2024-06-17 12:25:00,27.9,27.92,27.39,27.73,300951.0,27.9,27.92,27.39,27.73,300951.0
2024-06-17 12:30:00,27.7,27.72,27.01,27.42,1613875.0,27.7,27.72,27.01,27.42,1613875.0
2024-06-17 12:35:00,27.39,27.58,26.4,26.74,2983574.0,27.39,27.58,26.4,26.74,2983574.0
2024-06-17 12:40:00,26.74,26.9,25.89,26.31,2709789.0,26.74,26.9,25.89,26.31,2709789.0
2024-06-17 12:45:00,26.3,26.38,25.28,25.41,2791018.0,26.3,26.38,25.28,25.41,2791018.0
2024-06-17 12:50:00,25.44,25.77,24.22,25.66,6661206.0,25.44,25.77,24.22,25.66,6661206.0
2024-06-17 12:55:00,25.67,25.95,24.67,25.69,3361863.0,25.67,25.95,24.67,25.69,3361863.0
2024-06-17 13:00:00,25.69,26.0,25.18,25.21,1679703.0,25.69,26.0,25.18,25.21,1679703.0
2024-06-17 13:05:00,25.22,25.36,24.82,25.1,1481810.0,25.22,25.36,24.82,25.1,1481810.0
2024-06-17 13:10:00,25.1,25.55,24.73,25.24,2556526.0,25.1,25.55,24.73,25.24,2556526.0
2024-06-17 13:15:00,25.25,25.3,24.45,24.92,1986648.0,25.25,25.3,24.45,24.92,1986648.0
2024-06-17 13:20:00,24.94,24.96,24.12,24.19,2113678.0,24.94,24.96,24.12,24.19,2113678.0
2024-06-17 13:25:00,24.16,24.43,23.79,24.39,2204490.0,24.16,24.43,23.79,24.39,2204490.0
2024-06-17 13:30:00,24.39,25.25,24.32,25.04,1721260.0,24.39,25.25,24.32,25.04,1721260.0
2024-06-17 13:35:00,25.06,25.38,25.01,25.32,1075304.0,25.06,25.38,25.01,25.32,1075304.0
2024-06-17 13:40:00,25.32,25.32,24.92,25.13,1023565.0,25.32,25.32,24.92,25.13,1023565.0
2024-06-17 13:45:00,25.14,25.23,24.91,25.12,693831.0,25.14,25.23,24.91,25.12,693831.0
2024-06-17 13:50:00,25.1,25.7,25.1,25.5,1261601.0,25.1,25.7,25.1,25.5,1261601.0
2024-06-17 13:55:00,25.5,25.88,25.41,25.85,792937.0,25.5,25.88,25.41,25.85,792937.0
2024-06-17 14:00:00,25.86,25.96,25.61,25.73,1007071.0,25.86,25.96,25.61,25.73,1007071.0
2024-06-17 14:05:00,25.75,25.75,25.51,25.68,588739.0,25.75,25.75,25.51,25.68,588739.0
2024-06-17 14:10:00,25.71,25.71,25.38,25.64,641548.0,25.71,25.71,25.38,25.64,641548.0
2024-06-17 14:15:00,25.62,25.78,25.52,25.66,464465.0,25.62,25.78,25.52,25.66,464465.0
2024-06-17 14:20:00,25.66,25.68,25.1,25.23,662525.0,25.66,25.68,25.1,25.23,662525.0
2024-06-17 14:25:00,25.23,25.32,24.76,25.07,903982.0,25.23,25.32,24.76,25.07,903982.0
2024-06-17 14:30:00,25.07,25.15,24.85,25.13,501467.0,25.07,25.15,24.85,25.13,501467.0
2024-06-17 14:35:00,25.13,25.29,25.04,25.19,376470.0,25.13,25.29,25.04,25.19,376470.0
2024-06-17 14:40:00,25.15,25.46,25.13,25.37,620610.0,25.15,25.46,25.13,25.37,620610.0
2024-06-17 14:45:00,25.39,25.55,25.26,25.32,506244.0,25.39,25.55,25.26,25.32,506244.0
2024-06-17 14:50:00,25.34,25.37,25.08,25.13,441906.0,25.34,25.37,25.08,25.13,441906.0
2024-06-17 14:55:00,25.12,25.25,25.12,25.2,240143.0,25.12,25.25,25.12,25.2,240143.0
2024-06-17 15:00:00,25.19,25.73,25.16,25.58,904454.0,25.19,25.73,25.16,25.58,904454.0
2024-06-17 15:05:00,25.55,25.65,25.5,25.59,369835.0,25.55,25.65,25.5,25.59,369835.0
2024-06-17 15:10:00,25.6,25.73,25.47,25.56,445598.0,25.6,25.73,25.47,25.56,445598.0
2024-06-17 15:15:00,25.56,25.58,25.36,25.44,328927.0,25.56,25.58,25.36,25.44,328927.0
2024-06-17 15:20:00,25.45,25.79,25.38,25.79,465296.0,25.45,25.79,25.38,25.79,465296.0
2024-06-17 15:25:00,25.78,25.93,25.57,25.89,526553.0,25.78,25.93,25.57,25.89,526553.0
2024-06-17 15:30:00,25.92,26.18,25.8,25.83,1019339.0,25.92,26.18,25.8,25.83,1019339.0
2024-06-17 15:35:00,25.82,25.99,25.71,25.78,461506.0,25.82,25.99,25.71,25.78,461506.0
2024-06-17 15:40:00,25.78,25.92,25.7,25.82,552910.0,25.78,25.92,25.7,25.82,552910.0
2024-06-17 15:45:00,25.82,25.84,25.43,25.44,855780.0,25.82,25.84,25.43,25.44,855780.0
2024-06-17 15:50:00,25.45,25.55,25.11,25.14,1044404.0,25.45,25.55,25.11,25.14,1044404.0
2024-06-17 15:55:00,25.15,25.26,25.09,25.22,1076580.0,25.15,25.26,25.09,25.22,1076580.0
2024-06-18 09:30:00,24.58,24.89,24.05,24.2,1424312.0,24.58,24.89,24.05,24.2,1424312.0
2024-06-18 09:35:00,24.19,24.19,23.61,24.06,1909581.0,24.19,24.19,23.61,24.06,1909581.0
2024-06-18 09:40:00,24.09,24.28,23.93,24.06,982067.0,24.09,24.28,23.93,24.06,982067.0
2024-06-18 09:45:00,24.1,24.12,23.75,23.83,648898.0,24.1,24.12,23.75,23.83,648898.0
2024-06-18 09:50:00,23.86,24.27,23.82,24.15,760649.0,23.86,24.27,23.82,24.15,760649.0
2024-06-18 09:55:00,24.14,24.6,24.1,24.47,843769.0,24.14,24.6,24.1,24.47,843769.0
2024-06-18 10:00:00,24.46,24.63,24.15,24.59,528909.0,24.46,24.63,24.15,24.59,528909.0
2024-06-18 10:05:00,24.59,24.64,24.3,24.52,395770.0,24.59,24.64,24.3,24.52,395770.0
2024-06-18 10:10:00,24.52,24.56,24.26,24.32,427874.0,24.52,24.56,24.26,24.32,427874.0
2024-06-18 10:15:00,24.34,25.29,24.29,25.08,922898.0,24.34,25.29,24.29,25.08,922898.0
2024-06-18 10:20:00,25.09,25.45,24.92,25.28,1267076.0,25.09,25.45,24.92,25.28,1267076.0
2024-06-18 10:25:00,25.27,25.28,24.85,25.0,599796.0,25.27,25.28,24.85,25.0,599796.0
2024-06-18 10:30:00,25.01,25.7,25.01,25.68,979168.0,25.01,25.7,25.01,25.68,979168.0
2024-06-18 10:35:00,25.68,25.97,25.66,25.73,1423477.0,25.68,25.97,25.66,25.73,1423477.0
2024-06-18 10:40:00,25.72,25.89,25.58,25.61,672848.0,25.72,25.89,25.58,25.61,672848.0
2024-06-18 10:45:00,25.6,25.66,25.4,25.53,631478.0,25.6,25.66,25.4,25.53,631478.0
2024-06-18 10:50:00,25.52,25.57,25.14,25.49,545606.0,25.52,25.57,25.14,25.49,545606.0
2024-06-18 10:55:00,25.49,25.65,25.31,25.47,454252.0,25.49,25.65,25.31,25.47,454252.0
2024-06-18 11:00:00,25.48,25.79,25.45,25.61,534028.0,25.48,25.79,25.45,25.61,534028.0
2024-06-18 11:05:00,25.61,25.74,25.58,25.7,283893.0,25.61,25.74,25.58,25.7,283893.0
2024-06-18 11:10:00,25.69,25.69,25.2,25.25,444041.0,25.69,25.69,25.2,25.25,444041.0
2024-06-18 11:15:00,25.25,25.45,25.24,25.44,332393.0,25.25,25.45,25.24,25.44,332393.0
2024-06-18 11:20:00,25.42,25.64,25.39,25.51,299277.0,25.42,25.64,25.39,25.51,299277.0
2024-06-18 11:25:00,25.5,25.5,25.11,25.25,321407.0,25.5,25.5,25.11,25.25,321407.0
2024-06-18 11:30:00,25.25,25.37,25.18,25.24,250415.0,25.25,25.37,25.18,25.24,250415.0
2024-06-18 11:35:00,25.23,25.36,25.21,25.31,212931.0,25.23,25.36,25.21,25.31,212931.0
2024-06-18 11:40:00,25.3,25.31,24.94,24.95,427155.0,25.3,25.31,24.94,24.95,427155.0
2024-06-18 11:45:00,24.95,25.14,24.95,25.13,312950.0,24.95,25.14,24.95,25.13,312950.0
2024-06-18 11:50:00,25.13,25.29,25.01,25.21,263401.0,25.13,25.29,25.01,25.21,263401.0
2024-06-18 11:55:00,25.22,25.29,25.02,25.03,239320.0,25.22,25.29,25.02,25.03,239320.0
2024-06-18 12:00:00,25.02,25.06,24.85,25.01,352561.0,25.02,25.06,24.85,25.01,352561.0
2024-06-18 12:05:00,25.01,25.03,24.72,24.95,398390.0,25.01,25.03,24.72,24.95,398390.0
2024-06-18 12:10:00,24.95,24.97,24.62,24.74,392194.0,24.95,24.97,24.62,24.74,392194.0
2024-06-18 12:15:00,24.73,24.82,24.53,24.78,423052.0,24.73,24.82,24.53,24.78,423052.0
2024-06-18 12:20:00,24.75,24.9,24.72,24.76,220140.0,24.75,24.9,24.72,24.76,220140.0
2024-06-18 12:25:00,24.76,25.08,24.75,25.05,236131.0,24.76,25.08,24.75,25.05,236131.0
2024-06-18 12:30:00,25.05,25.24,25.0,25.1,280087.0,25.05,25.24,25.0,25.1,280087.0
2024-06-18 12:35:00,25.08,25.2,24.96,25.14,274688.0,25.08,25.2,24.96,25.14,274688.0
2024-06-18 12:40:00,25.14,25.17,24.92,24.98,137523.0,25.14,25.17,24.92,24.98,137523.0
2024-06-18 12:45:00,24.97,25.09,24.9,25.0,235874.0,24.97,25.09,24.9,25.0,235874.0
2024-06-18 12:50:00,25.0,25.09,24.92,25.05,137053.0,25.0,25.09,24.92,25.05,137053.0
2024-06-18 12:55:00,25.05,25.13,24.9,25.07,211775.0,25.05,25.13,24.9,25.07,211775.0
2024-06-18 13:00:00,25.07,25.17,24.96,25.07,212978.0,25.07,25.17,24.96,25.07,212978.0
2024-06-18 13:05:00,25.06,25.1,25.01,25.06,238773.0,25.06,25.1,25.01,25.06,238773.0
2024-06-18 13:10:00,25.06,25.09,24.93,24.97,170164.0,25.06,25.09,24.93,24.97,170164.0
2024-06-18 13:15:00,24.97,25.03,24.95,24.96,95832.0,24.97,25.03,24.95,24.96,95832.0
2024-06-18 13:20:00,24.96,25.14,24.93,25.08,163277.0,24.96,25.14,24.93,25.08,163277.0
2024-06-18 13:25:00,25.06,25.38,25.05,25.27,409842.0,25.06,25.38,25.05,25.27,409842.0
2024-06-18 13:30:00,25.26,25.3,25.13,25.22,174545.0,25.26,25.3,25.13,25.22,174545.0
2024-06-18 13:35:00,25.2,25.23,25.06,25.11,168439.0,25.2,25.23,25.06,25.11,168439.0
2024-06-18 13:40:00,25.13,25.34,25.12,25.27,236279.0,25.13,25.34,25.12,25.27,236279.0
2024-06-18 13:45:00,25.25,25.28,25.15,25.18,149492.0,25.25,25.28,25.15,25.18,149492.0
2024-06-18 13:50:00,25.19,25.22,25.07,25.07,121957.0,25.19,25.22,25.07,25.07,121957.0
2024-06-18 13:55:00,25.08,25.11,25.03,25.07,144909.0,25.08,25.11,25.03,25.07,144909.0
2024-06-18 14:00:00,25.08,25.11,24.76,24.87,328041.0,25.08,25.11,24.76,24.87,328041.0
2024-06-18 14:05:00,24.87,25.09,24.83,24.92,240773.0,24.87,25.09,24.83,24.92,240773.0
2024-06-18 14:10:00,24.95,25.04,24.89,24.95,104045.0,24.95,25.04,24.89,24.95,104045.0
2024-06-18 14:15:00,24.94,25.09,24.91,25.03,153383.0,24.94,25.09,24.91,25.03,153383.0
2024-06-18 14:20:00,25.03,25.07,24.98,25.01,102676.0,25.03,25.07,24.98,25.01,102676.0
2024-06-18 14:25:00,25.01,25.03,24.9,24.95,160876.0,25.01,25.03,24.9,24.95,160876.0
2024-06-18 14:30:00,24.96,25.02,24.91,24.93,105505.0,24.96,25.02,24.91,24.93,105505.0
2024-06-18 14:35:00,24.93,25.16,24.89,25.07,245529.0,24.93,25.16,24.89,25.07,245529.0
2024-06-18 14:40:00,25.08,25.12,24.93,24.99,144134.0,25.08,25.12,24.93,24.99,144134.0
2024-06-18 14:45:00,25.0,25.02,24.88,24.92,117342.0,25.0,25.02,24.88,24.92,117342.0
2024-06-18 14:50:00,24.93,24.97,24.89,24.92,70681.0,24.93,24.97,24.89,24.92,70681.0
2024-06-18 14:55:00,24.92,24.97,24.9,24.94,59005.0,24.92,24.97,24.9,24.94,59005.0
2024-06-18 15:00:00,24.93,24.95,24.75,24.75,270654.0,24.93,24.95,24.75,24.75,270654.0
2024-06-18 15:05:00,24.76,24.78,24.56,24.69,368516.0,24.76,24.78,24.56,24.69,368516.0
2024-06-18 15:10:00,24.69,24.69,24.55,24.6,231298.0,24.69,24.69,24.55,24.6,231298.0
2024-06-18 15:15:00,24.6,24.75,24.58,24.73,162018.0,24.6,24.75,24.58,24.73,162018.0
2024-06-18 15:20:00,24.72,24.74,24.56,24.58,177366.0,24.72,24.74,24.56,24.58,177366.0
2024-06-18 15:25:00,24.57,24.65,24.35,24.4,396546.0,24.57,24.65,24.35,24.4,396546.0
2024-06-18 15:30:00,24.38,24.55,24.21,24.27,354375.0,24.38,24.55,24.21,24.27,354375.0
2024-06-18 15:35:00,24.25,24.37,24.07,24.29,557274.0,24.25,24.37,24.07,24.29,557274.0
2024-06-18 15:40:00,24.3,24.48,24.25,24.4,321565.0,24.3,24.48,24.25,24.4,321565.0
2024-06-18 15:45:00,24.42,24.48,24.31,24.37,275578.0,24.42,24.48,24.31,24.37,275578.0
2024-06-18 15:50:00,24.39,24.7,24.39,24.59,503832.0,24.39,24.7,24.39,24.59,503832.0
2024-06-18 15:55:00,24.58,24.77,24.56,24.69,607448.0,24.58,24.77,24.56,24.69,607448.0
2024-06-20 09:30:00,24.25,24.64,24.08,24.46,861381.0,24.25,24.64,24.08,24.46,861381.0
2024-06-20 09:35:00,24.45,24.56,24.14,24.17,560710.0,24.45,24.56,24.14,24.17,560710.0
2024-06-20 09:40:00,24.19,24.22,23.65,23.96,1179121.0,24.19,24.22,23.65,23.96,1179121.0
2024-06-20 09:45:00,23.96,24.05,23.81,23.88,658601.0,23.96,24.05,23.81,23.88,658601.0
2024-06-20 09:50:00,23.89,24.2,23.76,23.95,606595.0,23.89,24.2,23.76,23.95,606595.0
2024-06-20 09:55:00,23.95,24.36,23.87,24.03,651925.0,23.95,24.36,23.87,24.03,651925.0
2024-06-20 10:00:00,24.07,24.32,24.04,24.07,296511.0,24.07,24.32,24.04,24.07,296511.0
2024-06-20 10:05:00,24.06,24.09,23.76,23.84,533613.0,24.06,24.09,23.76,23.84,533613.0
2024-06-20 10:10:00,23.83,24.09,23.71,24.02,530025.0,23.83,24.09,23.71,24.02,530025.0
2024-06-20 10:15:00,24.0,24.55,23.99,24.53,657574.0,24.0,24.55,23.99,24.53,657574.0
2024-06-20 10:20:00,24.55,24.75,24.45,24.49,588361.0,24.55,24.75,24.45,24.49,588361.0
2024-06-20 10:25:00,24.49,25.1,24.49,25.04,1055006.0,24.49,25.1,24.49,25.04,1055006.0
2024-06-20 10:30:00,25.03,25.69,25.0,25.67,1478655.0,25.03,25.69,25.0,25.67,1478655.0
2024-06-20 10:35:00,25.64,25.69,24.92,25.19,1137804.0,25.64,25.69,24.92,25.19,1137804.0
2024-06-20 10:40:00,25.19,25.25,24.81,24.96,593044.0,25.19,25.25,24.81,24.96,593044.0
2024-06-20 10:45:00,24.96,25.27,24.81,25.12,417075.0,24.96,25.27,24.81,25.12,417075.0
2024-06-20 10:50:00,25.15,25.19,24.77,24.77,290878.0,25.15,25.19,24.77,24.77,290878.0
2024-06-20 10:55:00,24.79,24.89,24.63,24.69,413534.0,24.79,24.89,24.63,24.69,413534.0
2024-06-20 11:00:00,24.7,24.97,24.7,24.9,329649.0,24.7,24.97,24.7,24.9,329649.0
2024-06-20 11:05:00,24.87,25.01,24.73,24.84,208111.0,24.87,25.01,24.73,24.84,208111.0
2024-06-20 11:10:00,24.81,24.97,24.78,24.85,167429.0,24.81,24.97,24.78,24.85,167429.0
2024-06-20 11:15:00,24.85,24.99,24.76,24.77,179629.0,24.85,24.99,24.76,24.77,179629.0
2024-06-20 11:20:00,24.77,24.88,24.62,24.67,220775.0,24.77,24.88,24.62,24.67,220775.0
2024-06-20 11:25:00,24.69,24.7,24.36,24.44,554036.0,24.69,24.7,24.36,24.44,554036.0
2024-06-20 11:30:00,24.45,24.6,24.36,24.56,182284.0,24.45,24.6,24.36,24.56,182284.0
2024-06-20 11:35:00,24.56,24.82,24.46,24.81,243513.0,24.56,24.82,24.46,24.81,243513.0
2024-06-20 11:40:00,24.81,24.95,24.78,24.93,208020.0,24.81,24.95,24.78,24.93,208020.0
2024-06-20 11:45:00,24.93,24.94,24.68,24.7,160983.0,24.93,24.94,24.68,24.7,160983.0
2024-06-20 11:50:00,24.71,24.83,24.64,24.83,116649.0,24.71,24.83,24.64,24.83,116649.0
2024-06-20 11:55:00,24.82,24.97,24.79,24.93,187781.0,24.82,24.97,24.79,24.93,187781.0
2024-06-20 12:00:00,24.93,25.05,24.88,24.98,378989.0,24.93,25.05,24.88,24.98,378989.0
2024-06-20 12:05:00,24.98,25.16,24.82,24.89,364755.0,24.98,25.16,24.82,24.89,364755.0
2024-06-20 12:10:00,24.88,25.1,24.86,25.06,151164.0,24.88,25.1,24.86,25.06,151164.0
2024-06-20 12:15:00,25.04,25.23,24.93,25.0,289247.0,25.04,25.23,24.93,25.0,289247.0
2024-06-20 12:20:00,24.98,25.04,24.83,24.86,156228.0,24.98,25.04,24.83,24.86,156228.0
2024-06-20 12:25:00,24.86,25.04,24.83,24.91,126731.0,24.86,25.04,24.83,24.91,126731.0
2024-06-20 12:30:00,24.9,24.98,24.7,24.73,200932.0,24.9,24.98,24.7,24.73,200932.0
2024-06-20 12:35:00,24.74,24.85,24.58,24.61,189856.0,24.74,24.85,24.58,24.61,189856.0
2024-06-20 12:40:00,24.64,24.75,24.56,24.7,144972.0,24.64,24.75,24.56,24.7,144972.0
2024-06-20 12:45:00,24.7,24.8,24.52,24.58,142531.0,24.7,24.8,24.52,24.58,142531.0
2024-06-20 12:50:00,24.57,24.69,24.54,24.6,115440.0,24.57,24.69,24.54,24.6,115440.0
2024-06-20 12:55:00,24.59,24.66,24.46,24.53,128437.0,24.59,24.66,24.46,24.53,128437.0
2024-06-20 13:00:00,24.54,24.63,24.44,24.46,128830.0,24.54,24.63,24.44,24.46,128830.0
2024-06-20 13:05:00,24.48,24.5,24.23,24.42,239586.0,24.48,24.5,24.23,24.42,239586.0
2024-06-20 13:10:00,24.42,24.57,24.38,24.56,129213.0,24.42,24.57,24.38,24.56,129213.0
2024-06-20 13:15:00,24.55,24.79,24.51,24.68,225240.0,24.55,24.79,24.51,24.68,225240.0
2024-06-20 13:20:00,24.68,24.77,24.65,24.72,105372.0,24.68,24.77,24.65,24.72,105372.0
2024-06-20 13:25:00,24.72,24.8,24.61,24.66,123654.0,24.72,24.8,24.61,24.66,123654.0
2024-06-20 13:30:00,24.65,24.68,24.49,24.55,107326.0,24.65,24.68,24.49,24.55,107326.0
2024-06-20 13:35:00,24.55,24.85,24.52,24.78,181600.0,24.55,24.85,24.52,24.78,181600.0
2024-06-20 13:40:00,24.81,25.04,24.75,24.98,292551.0,24.81,25.04,24.75,24.98,292551.0
2024-06-20 13:45:00,24.98,25.07,24.86,24.96,315442.0,24.98,25.07,24.86,24.96,315442.0
2024-06-20 13:50:00,24.95,25.17,24.91,25.07,282783.0,24.95,25.17,24.91,25.07,282783.0
2024-06-20 13:55:00,25.08,25.14,24.96,25.08,203561.0,25.08,25.14,24.96,25.08,203561.0
2024-06-20 14:00:00,25.09,25.12,24.88,25.0,222030.0,25.09,25.12,24.88,25.0,222030.0
2024-06-20 14:05:00,25.02,25.02,24.91,24.93,124721.0,25.02,25.02,24.91,24.93,124721.0
2024-06-20 14:10:00,24.93,25.09,24.91,25.05,130045.0,24.93,25.09,24.91,25.05,130045.0
2024-06-20 14:15:00,25.06,25.58,25.05,25.46,850075.0,25.06,25.58,25.05,25.46,850075.0
2024-06-20 14:20:00,25.47,25.8,25.37,25.68,908924.0,25.47,25.8,25.37,25.68,908924.0
2024-06-20 14:25:00,25.68,25.75,25.48,25.55,542100.0,25.68,25.75,25.48,25.55,542100.0
2024-06-20 14:30:00,25.55,25.57,25.24,25.4,376438.0,25.55,25.57,25.24,25.4,376438.0
2024-06-20 14:35:00,25.41,25.41,25.17,25.25,250620.0,25.41,25.41,25.17,25.25,250620.0
2024-06-20 14:40:00,25.25,25.26,25.13,25.18,163063.0,25.25,25.26,25.13,25.18,163063.0
2024-06-20 14:45:00,25.19,25.39,25.15,25.36,241610.0,25.19,25.39,25.15,25.36,241610.0
2024-06-20 14:50:00,25.35,25.53,25.32,25.5,464433.0,25.35,25.53,25.32,25.5,464433.0
2024-06-20 14:55:00,25.51,25.65,25.43,25.5,460408.0,25.51,25.65,25.43,25.5,460408.0
2024-06-20 15:00:00,25.5,25.58,25.36,25.39,351818.0,25.5,25.58,25.36,25.39,351818.0
2024-06-20 15:05:00,25.4,25.56,25.37,25.53,226352.0,25.4,25.56,25.37,25.53,226352.0
2024-06-20 15:10:00,25.53,25.75,25.52,25.72,490572.0,25.53,25.75,25.52,25.72,490572.0
2024-06-20 15:15:00,25.73,25.93,25.58,25.82,748962.0,25.73,25.93,25.58,25.82,748962.0
2024-06-20 15:20:00,25.81,25.88,25.52,25.72,493258.0,25.81,25.88,25.52,25.72,493258.0
2024-06-20 15:25:00,25.73,25.78,25.6,25.62,282953.0,25.73,25.78,25.6,25.62,282953.0
2024-06-20 15:30:00,25.62,25.65,25.43,25.53,349450.0,25.62,25.65,25.43,25.53,349450.0
2024-06-20 15:35:00,25.53,25.55,25.26,25.37,378882.0,25.53,25.55,25.26,25.37,378882.0
2024-06-20 15:40:00,25.35,25.73,25.33,25.6,368143.0,25.35,25.73,25.33,25.6,368143.0
2024-06-20 15:45:00,25.61,25.74,25.56,25.66,360004.0,25.61,25.74,25.56,25.66,360004.0
2024-06-20 15:50:00,25.68,25.72,25.36,25.4,438689.0,25.68,25.72,25.36,25.4,438689.0
2024-06-20 15:55:00,25.4,25.48,25.16,25.48,771110.0,25.4,25.48,25.16,25.48,771110.0
2024-06-21 09:30:00,25.24,25.81,25.16,25.71,865780.0,25.24,25.81,25.16,25.71,865780.0
2024-06-21 09:35:00,25.65,25.77,25.2,25.62,493579.0,25.65,25.77,25.2,25.62,493579.0
2024-06-21 09:40:00,25.61,25.62,25.01,25.27,433533.0,25.61,25.62,25.01,25.27,433533.0
2024-06-21 09:45:00,25.24,25.39,25.06,25.11,283723.0,25.24,25.39,25.06,25.11,283723.0
2024-06-21 09:50:00,25.16,25.27,24.9,24.94,403535.0,25.16,25.27,24.9,24.94,403535.0
2024-06-21 09:55:00,24.94,25.06,24.73,24.98,504206.0,24.94,25.06,24.73,24.98,504206.0
2024-06-21 10:00:00,25.02,25.08,24.81,24.82,301720.0,25.02,25.08,24.81,24.82,301720.0
2024-06-21 10:05:00,24.81,25.25,24.76,25.21,414864.0,24.81,25.25,24.76,25.21,414864.0
2024-06-21 10:10:00,25.21,25.25,25.06,25.14,201049.0,25.21,25.25,25.06,25.14,201049.0
2024-06-21 10:15:00,25.14,25.16,24.9,24.96,208615.0,25.14,25.16,24.9,24.96,208615.0
2024-06-21 10:20:00,24.96,25.08,24.82,25.02,257115.0,24.96,25.08,24.82,25.02,257115.0
2024-06-21 10:25:00,25.04,25.08,24.96,24.99,114440.0,25.04,25.08,24.96,24.99,114440.0
2024-06-21 10:30:00,24.99,25.32,24.91,25.2,309259.0,24.99,25.32,24.91,25.2,309259.0
2024-06-21 10:35:00,25.21,25.25,25.01,25.08,186164.0,25.21,25.25,25.01,25.08,186164.0
2024-06-21 10:40:00,25.08,25.1,24.92,24.99,218574.0,25.08,25.1,24.92,24.99,218574.0
2024-06-21 10:45:00,25.0,25.12,24.93,24.97,304633.0,25.0,25.12,24.93,24.97,304633.0
2024-06-21 10:50:00,24.97,25.02,24.82,25.02,309080.0,24.97,25.02,24.82,25.02,309080.0
2024-06-21 10:55:00,25.01,25.13,24.98,25.06,170829.0,25.01,25.13,24.98,25.06,170829.0
2024-06-21 11:00:00,25.06,25.07,24.71,24.88,355734.0,25.06,25.07,24.71,24.88,355734.0
2024-06-21 11:05:00,24.88,24.94,24.77,24.8,189568.0,24.88,24.94,24.77,24.8,189568.0
2024-06-21 11:10:00,24.81,24.88,24.77,24.83,122975.0,24.81,24.88,24.77,24.83,122975.0
2024-06-21 11:15:00,24.84,24.87,24.6,24.68,412855.0,24.84,24.87,24.6,24.68,412855.0
2024-06-21 11:20:00,24.68,24.75,24.61,24.68,194680.0,24.68,24.75,24.61,24.68,194680.0
2024-06-21 11:25:00,24.66,24.85,24.65,24.83,194199.0,24.66,24.85,24.65,24.83,194199.0
2024-06-21 11:30:00,24.81,24.88,24.67,24.85,172880.0,24.81,24.88,24.67,24.85,172880.0
2024-06-21 11:35:00,24.83,24.92,24.72,24.77,159424.0,24.83,24.92,24.72,24.77,159424.0
2024-06-21 11:40:00,24.77,24.85,24.63,24.73,136337.0,24.77,24.85,24.63,24.73,136337.0
2024-06-21 11:45:00,24.73,24.77,24.66,24.75,126478.0,24.73,24.77,24.66,24.75,126478.0
2024-06-21 11:50:00,24.74,24.88,24.73,24.78,187215.0,24.74,24.88,24.73,24.78,187215.0
2024-06-21 11:55:00,24.77,24.79,24.71,24.72,80239.0,24.77,24.79,24.71,24.72,80239.0
2024-06-21 12:00:00,24.71,24.92,24.7,24.89,192032.0,24.71,24.92,24.7,24.89,192032.0
2024-06-21 12:05:00,24.88,24.89,24.75,24.8,106128.0,24.88,24.89,24.75,24.8,106128.0
2024-06-21 12:10:00,24.79,24.81,24.73,24.74,72911.0,24.79,24.81,24.73,24.74,72911.0
2024-06-21 12:15:00,24.74,24.78,24.67,24.76,101551.0,24.74,24.78,24.67,24.76,101551.0
2024-06-21 12:20:00,24.76,24.84,24.75,24.82,93610.0,24.76,24.84,24.75,24.82,93610.0
2024-06-21 12:25:00,24.84,24.84,24.76,24.78,55206.0,24.84,24.84,24.76,24.78,55206.0
2024-06-21 12:30:00,24.78,24.79,24.72,24.76,77928.0,24.78,24.79,24.72,24.76,77928.0
2024-06-21 12:35:00,24.77,24.93,24.75,24.92,189542.0,24.77,24.93,24.75,24.92,189542.0
2024-06-21 12:40:00,24.92,25.08,24.88,25.04,358655.0,24.92,25.08,24.88,25.04,358655.0
2024-06-21 12:45:00,25.04,25.1,24.96,25.03,158290.0,25.04,25.1,24.96,25.03,158290.0
2024-06-21 12:50:00,25.01,25.07,24.92,25.0,116590.0,25.01,25.07,24.92,25.0,116590.0
2024-06-21 12:55:00,24.99,25.04,24.92,25.04,101111.0,24.99,25.04,24.92,25.04,101111.0
2024-06-21 13:00:00,25.04,25.15,24.95,25.09,187014.0,25.04,25.15,24.95,25.09,187014.0
2024-06-21 13:05:00,25.08,25.15,24.91,24.95,242498.0,25.08,25.15,24.91,24.95,242498.0
2024-06-21 13:10:00,24.96,24.98,24.8,24.86,151639.0,24.96,24.98,24.8,24.86,151639.0
2024-06-21 13:15:00,24.86,24.89,24.81,24.84,87017.0,24.86,24.89,24.81,24.84,87017.0
2024-06-21 13:20:00,24.83,24.9,24.77,24.83,135639.0,24.83,24.9,24.77,24.83,135639.0
2024-06-21 13:25:00,24.83,24.94,24.78,24.83,139021.0,24.83,24.94,24.78,24.83,139021.0
2024-06-21 13:30:00,24.83,24.87,24.78,24.85,89753.0,24.83,24.87,24.78,24.85,89753.0
2024-06-21 13:35:00,24.85,24.91,24.77,24.91,113930.0,24.85,24.91,24.77,24.91,113930.0
2024-06-21 13:40:00,24.9,24.91,24.77,24.82,96637.0,24.9,24.91,24.77,24.82,96637.0
2024-06-21 13:45:00,24.83,24.89,24.81,24.89,101049.0,24.83,24.89,24.81,24.89,101049.0
2024-06-21 13:50:00,24.88,25.02,24.81,24.89,185351.0,24.88,25.02,24.81,24.89,185351.0
2024-06-21 13:55:00,24.91,24.92,24.82,24.87,126734.0,24.91,24.92,24.82,24.87,126734.0
2024-06-21 14:00:00,24.85,24.86,24.76,24.78,152880.0,24.85,24.86,24.76,24.78,152880.0
2024-06-21 14:05:00,24.78,24.86,24.73,24.83,155296.0,24.78,24.86,24.73,24.83,155296.0
2024-06-21 14:10:00,24.84,24.86,24.77,24.84,87374.0,24.84,24.86,24.77,24.84,87374.0
2024-06-21 14:15:00,24.82,24.87,24.8,24.83,87527.0,24.82,24.87,24.8,24.83,87527.0
2024-06-21 14:20:00,24.83,24.88,24.77,24.77,130388.0,24.83,24.88,24.77,24.77,130388.0
2024-06-21 14:25:00,24.79,24.84,24.63,24.68,197988.0,24.79,24.84,24.63,24.68,197988.0
2024-06-21 14:30:00,24.66,24.74,24.3,24.36,696387.0,24.66,24.74,24.3,24.36,696387.0
2024-06-21 14:35:00,24.34,24.49,24.14,24.2,462754.0,24.34,24.49,24.14,24.2,462754.0
2024-06-21 14:40:00,24.2,24.3,24.07,24.14,417379.0,24.2,24.3,24.07,24.14,417379.0
2024-06-21 14:45:00,24.14,24.2,23.9,23.95,564557.0,24.14,24.2,23.9,23.95,564557.0
2024-06-21 14:50:00,23.94,24.07,23.9,23.96,339486.0,23.94,24.07,23.9,23.96,339486.0
2024-06-21 14:55:00,23.95,23.98,23.7,23.74,685251.0,23.95,23.98,23.7,23.74,685251.0
2024-06-21 15:00:00,23.76,23.99,23.74,23.96,403322.0,23.76,23.99,23.74,23.96,403322.0
2024-06-21 15:05:00,23.94,24.08,23.91,24.03,331285.0,23.94,24.08,23.91,24.03,331285.0
2024-06-21 15:10:00,24.04,24.15,23.95,24.02,311969.0,24.04,24.15,23.95,24.02,311969.0
2024-06-21 15:15:00,24.02,24.08,23.92,23.97,230229.0,24.02,24.08,23.92,23.97,230229.0
2024-06-21 15:20:00,23.96,24.17,23.8,24.15,416783.0,23.96,24.17,23.8,24.15,416783.0
2024-06-21 15:25:00,24.16,24.17,23.91,24.05,240790.0,24.16,24.17,23.91,24.05,240790.0
2024-06-21 15:30:00,24.05,24.06,23.86,23.96,297830.0,24.05,24.06,23.86,23.96,297830.0
2024-06-21 15:35:00,23.95,23.99,23.72,23.87,446388.0,23.95,23.99,23.72,23.87,446388.0
2024-06-21 15:40:00,23.87,23.9,23.61,23.67,678360.0,23.87,23.9,23.61,23.67,678360.0
2024-06-21 15:45:00,23.66,23.9,23.51,23.82,1000485.0,23.66,23.9,23.51,23.82,1000485.0
2024-06-21 15:50:00,23.81,23.96,23.67,23.7,671548.0,23.81,23.96,23.67,23.7,671548.0
2024-06-21 15:55:00,23.69,24.05,23.67,23.96,1333196.0,23.69,24.05,23.67,23.96,1333196.0
2024-06-24 09:30:00,23.26,24.0,23.25,23.78,1036754.0,23.26,24.0,23.25,23.78,1036754.0
2024-06-24 09:35:00,23.75,24.08,23.75,23.82,548101.0,23.75,24.08,23.75,23.82,548101.0
2024-06-24 09:40:00,23.81,24.05,23.6,24.04,539481.0,23.81,24.05,23.6,24.04,539481.0
2024-06-24 09:45:00,24.01,24.33,23.88,24.13,535549.0,24.01,24.33,23.88,24.13,535549.0
2024-06-24 09:50:00,24.14,24.41,24.03,24.15,548068.0,24.14,24.41,24.03,24.15,548068.0
2024-06-24 09:55:00,24.14,24.29,24.1,24.21,349874.0,24.14,24.29,24.1,24.21,349874.0
2024-06-24 10:00:00,24.22,24.3,23.89,23.98,401045.0,24.22,24.3,23.89,23.98,401045.0
2024-06-24 10:05:00,23.95,24.09,23.81,24.0,375710.0,23.95,24.09,23.81,24.0,375710.0
2024-06-24 10:10:00,24.01,24.01,23.74,23.75,294370.0,24.01,24.01,23.74,23.75,294370.0
2024-06-24 10:15:00,23.79,24.05,23.76,23.97,288991.0,23.79,24.05,23.76,23.97,288991.0
2024-06-24 10:20:00,23.99,24.17,23.86,24.15,339553.0,23.99,24.17,23.86,24.15,339553.0
2024-06-24 10:25:00,24.15,24.17,24.04,24.09,180629.0,24.15,24.17,24.04,24.09,180629.0
2024-06-24 10:30:00,24.1,24.14,23.91,23.96,166212.0,24.1,24.14,23.91,23.96,166212.0
2024-06-24 10:35:00,23.96,24.19,23.96,24.13,240507.0,23.96,24.19,23.96,24.13,240507.0
2024-06-24 10:40:00,24.13,24.18,24.03,24.14,197844.0,24.13,24.18,24.03,24.14,197844.0
2024-06-24 10:45:00,24.15,24.62,24.14,24.61,974830.0,24.15,24.62,24.14,24.61,974830.0
2024-06-24 10:50:00,24.58,24.58,24.19,24.36,307569.0,24.58,24.58,24.19,24.36,307569.0
2024-06-24 10:55:00,24.36,24.43,24.27,24.4,205222.0,24.36,24.43,24.27,24.4,205222.0
2024-06-24 11:00:00,24.4,24.51,24.34,24.41,251278.0,24.4,24.51,24.34,24.41,251278.0
2024-06-24 11:05:00,24.4,24.69,24.38,24.64,351057.0,24.4,24.69,24.38,24.64,351057.0
2024-06-24 11:10:00,24.64,24.83,24.53,24.64,413462.0,24.64,24.83,24.53,24.64,413462.0
2024-06-24 11:15:00,24.67,24.71,24.58,24.65,167603.0,24.67,24.71,24.58,24.65,167603.0
2024-06-24 11:20:00,24.67,24.68,24.48,24.63,226245.0,24.67,24.68,24.48,24.63,226245.0
2024-06-24 11:25:00,24.64,24.69,24.51,24.55,140761.0,24.64,24.69,24.51,24.55,140761.0
2024-06-24 11:30:00,24.55,24.79,24.55,24.67,173541.0,24.55,24.79,24.55,24.67,173541.0
2024-06-24 11:35:00,24.67,24.7,24.58,24.62,134192.0,24.67,24.7,24.58,24.62,134192.0
2024-06-24 11:40:00,24.62,24.75,24.58,24.65,120829.0,24.62,24.75,24.58,24.65,120829.0
2024-06-24 11:45:00,24.64,24.65,24.39,24.42,244598.0,24.64,24.65,24.39,24.42,244598.0
2024-06-24 11:50:00,24.4,24.46,24.31,24.37,192265.0,24.4,24.46,24.31,24.37,192265.0
2024-06-24 11:55:00,24.38,24.48,24.34,24.37,169649.0,24.38,24.48,24.34,24.37,169649.0
2024-06-24 12:00:00,24.36,24.4,24.21,24.34,231060.0,24.36,24.4,24.21,24.34,231060.0
2024-06-24 12:05:00,24.31,24.49,24.31,24.4,95022.0,24.31,24.49,24.31,24.4,95022.0
2024-06-24 12:10:00,24.4,24.4,24.22,24.23,78190.0,24.4,24.4,24.22,24.23,78190.0
2024-06-24 12:15:00,24.24,24.26,24.12,24.15,144627.0,24.24,24.26,24.12,24.15,144627.0
2024-06-24 12:20:00,24.16,24.3,24.11,24.25,142909.0,24.16,24.3,24.11,24.25,142909.0
2024-06-24 12:25:00,24.26,24.35,24.23,24.3,84236.0,24.26,24.35,24.23,24.3,84236.0
2024-06-24 12:30:00,24.3,24.32,24.25,24.3,69401.0,24.3,24.32,24.25,24.3,69401.0
2024-06-24 12:35:00,24.3,24.36,24.28,24.3,57612.0,24.3,24.36,24.28,24.3,57612.0
2024-06-24 12:40:00,24.31,24.32,24.15,24.19,78584.0,24.31,24.32,24.15,24.19,78584.0
2024-06-24 12:45:00,24.21,24.3,24.19,24.29,66981.0,24.21,24.3,24.19,24.29,66981.0
2024-06-24 12:50:00,24.28,24.37,24.25,24.28,67011.0,24.28,24.37,24.25,24.28,67011.0
2024-06-24 12:55:00,24.28,24.38,24.25,24.3,159798.0,24.28,24.38,24.25,24.3,159798.0
2024-06-24 13:00:00,24.34,24.55,24.31,24.48,176557.0,24.34,24.55,24.31,24.48,176557.0
2024-06-24 13:05:00,24.47,24.5,24.29,24.32,108464.0,24.47,24.5,24.29,24.32,108464.0
2024-06-24 13:10:00,24.29,24.32,24.17,24.18,124951.0,24.29,24.32,24.17,24.18,124951.0
2024-06-24 13:15:00,24.17,24.24,24.13,24.17,187864.0,24.17,24.24,24.13,24.17,187864.0
2024-06-24 13:20:00,24.16,24.18,23.93,23.95,215572.0,24.16,24.18,23.93,23.95,215572.0
2024-06-24 13:25:00,23.94,24.09,23.94,24.0,143344.0,23.94,24.09,23.94,24.0,143344.0
2024-06-24 13:30:00,24.0,24.0,23.83,23.89,157400.0,24.0,24.0,23.83,23.89,157400.0
2024-06-24 13:35:00,23.91,24.0,23.86,23.88,133041.0,23.91,24.0,23.86,23.88,133041.0
2024-06-24 13:40:00,23.87,23.99,23.83,23.95,95430.0,23.87,23.99,23.83,23.95,95430.0
2024-06-24 13:45:00,23.95,24.0,23.94,23.97,72678.0,23.95,24.0,23.94,23.97,72678.0
2024-06-24 13:50:00,23.96,24.08,23.95,24.08,68995.0,23.96,24.08,23.95,24.08,68995.0
2024-06-24 13:55:00,24.06,24.09,23.96,23.99,96108.0,24.06,24.09,23.96,23.99,96108.0
2024-06-24 14:00:00,23.97,24.07,23.96,24.04,68203.0,23.97,24.07,23.96,24.04,68203.0
2024-06-24 14:05:00,24.05,24.16,24.01,24.14,117827.0,24.05,24.16,24.01,24.14,117827.0
2024-06-24 14:10:00,24.14,24.15,24.01,24.01,82126.0,24.14,24.15,24.01,24.01,82126.0
2024-06-24 14:15:00,24.01,24.03,23.85,23.87,161994.0,24.01,24.03,23.85,23.87,161994.0
2024-06-24 14:20:00,23.87,23.9,23.66,23.77,276592.0,23.87,23.9,23.66,23.77,276592.0
2024-06-24 14:25:00,23.77,23.82,23.72,23.82,158998.0,23.77,23.82,23.72,23.82,158998.0
2024-06-24 14:30:00,23.82,23.82,23.56,23.58,249512.0,23.82,23.82,23.56,23.58,249512.0
2024-06-24 14:35:00,23.58,23.65,23.43,23.63,236659.0,23.58,23.65,23.43,23.63,236659.0
2024-06-24 14:40:00,23.62,23.82,23.55,23.82,161349.0,23.62,23.82,23.55,23.82,161349.0
2024-06-24 14:45:00,23.8,23.84,23.75,23.79,104591.0,23.8,23.84,23.75,23.79,104591.0
2024-06-24 14:50:00,23.8,23.92,23.78,23.86,147932.0,23.8,23.92,23.78,23.86,147932.0
2024-06-24 14:55:00,23.86,23.92,23.83,23.89,65648.0,23.86,23.92,23.83,23.89,65648.0
2024-06-24 15:00:00,23.88,23.91,23.84,23.84,60358.0,23.88,23.91,23.84,23.84,60358.0
2024-06-24 15:05:00,23.85,23.87,23.66,23.83,135692.0,23.85,23.87,23.66,23.83,135692.0
2024-06-24 15:10:00,23.81,23.98,23.79,23.92,102451.0,23.81,23.98,23.79,23.92,102451.0
2024-06-24 15:15:00,23.92,23.94,23.71,23.73,100583.0,23.92,23.94,23.71,23.73,100583.0
2024-06-24 15:20:00,23.71,23.74,23.61,23.64,124108.0,23.71,23.74,23.61,23.64,124108.0
2024-06-24 15:25:00,23.65,23.69,23.54,23.62,137457.0,23.65,23.69,23.54,23.62,137457.0
2024-06-24 15:30:00,23.62,23.65,23.56,23.6,109407.0,23.62,23.65,23.56,23.6,109407.0
2024-06-24 15:35:00,23.6,23.63,23.33,23.35,299231.0,23.6,23.63,23.33,23.35,299231.0
2024-06-24 15:40:00,23.33,23.36,23.24,23.32,277565.0,23.33,23.36,23.24,23.32,277565.0
2024-06-24 15:45:00,23.31,23.46,23.31,23.42,245392.0,23.31,23.46,23.31,23.42,245392.0
2024-06-24 15:50:00,23.46,23.55,23.28,23.34,300474.0,23.46,23.55,23.28,23.34,300474.0
2024-06-24 15:55:00,23.35,23.74,23.34,23.64,792873.0,23.35,23.74,23.34,23.64,792873.0
2024-06-25 09:30:00,23.6,23.88,23.52,23.66,510834.0,23.6,23.88,23.52,23.66,510834.0
2024-06-25 09:35:00,23.61,23.9,23.55,23.78,300007.0,23.61,23.9,23.55,23.78,300007.0
2024-06-25 09:40:00,23.76,24.08,23.71,23.76,473982.0,23.76,24.08,23.71,23.76,473982.0
2024-06-25 09:45:00,23.77,23.82,23.3,23.36,692061.0,23.77,23.82,23.3,23.36,692061.0
2024-06-25 09:50:00,23.36,23.55,23.32,23.36,356808.0,23.36,23.55,23.32,23.36,356808.0
2024-06-25 09:55:00,23.37,23.39,23.1,23.36,457489.0,23.37,23.39,23.1,23.36,457489.0
2024-06-25 10:00:00,23.37,23.39,23.21,23.3,299007.0,23.37,23.39,23.21,23.3,299007.0
2024-06-25 10:05:00,23.28,23.48,23.16,23.25,325510.0,23.28,23.48,23.16,23.25,325510.0
2024-06-25 10:10:00,23.26,23.26,23.04,23.13,451808.0,23.26,23.26,23.04,23.13,451808.0
2024-06-25 10:15:00,23.12,23.13,22.91,23.1,627305.0,23.12,23.13,22.91,23.1,627305.0
2024-06-25 10:20:00,23.09,23.3,23.06,23.25,305535.0,23.09,23.3,23.06,23.25,305535.0
2024-06-25 10:25:00,23.23,23.41,23.15,23.39,305829.0,23.23,23.41,23.15,23.39,305829.0
2024-06-25 10:30:00,23.38,23.41,23.18,23.18,205718.0,23.38,23.41,23.18,23.18,205718.0
2024-06-25 10:35:00,23.17,23.33,23.16,23.28,147217.0,23.17,23.33,23.16,23.28,147217.0
2024-06-25 10:40:00,23.27,23.44,23.26,23.36,222634.0,23.27,23.44,23.26,23.36,222634.0
2024-06-25 10:45:00,23.34,23.56,23.33,23.4,217404.0,23.34,23.56,23.33,23.4,217404.0
2024-06-25 10:50:00,23.41,23.41,23.26,23.33,151924.0,23.41,23.41,23.26,23.33,151924.0
2024-06-25 10:55:00,23.33,23.38,23.26,23.29,144414.0,23.33,23.38,23.26,23.29,144414.0
2024-06-25 11:00:00,23.27,23.47,23.19,23.38,212881.0,23.27,23.47,23.19,23.38,212881.0
2024-06-25 11:05:00,23.38,23.4,23.12,23.13,187787.0,23.38,23.4,23.12,23.13,187787.0
2024-06-25 11:10:00,23.13,23.19,23.05,23.06,199273.0,23.13,23.19,23.05,23.06,199273.0
2024-06-25 11:15:00,23.1,23.18,23.01,23.11,167881.0,23.1,23.18,23.01,23.11,167881.0
2024-06-25 11:20:00,23.1,23.15,22.85,22.97,430201.0,23.1,23.15,22.85,22.97,430201.0
2024-06-25 11:25:00,22.98,23.1,22.97,23.04,214487.0,22.98,23.1,22.97,23.04,214487.0
2024-06-25 11:30:00,23.04,23.05,22.9,22.93,233119.0,23.04,23.05,22.9,22.93,233119.0
2024-06-25 11:35:00,22.93,23.02,22.71,22.86,569937.0,22.93,23.02,22.71,22.86,569937.0
2024-06-25 11:40:00,22.87,23.05,22.8,23.04,342223.0,22.87,23.05,22.8,23.04,342223.0
2024-06-25 11:45:00,23.01,23.08,22.91,22.96,210805.0,23.01,23.08,22.91,22.96,210805.0
2024-06-25 11:50:00,22.96,23.04,22.87,23.02,230744.0,22.96,23.04,22.87,23.02,230744.0
2024-06-25 11:55:00,23.02,23.07,22.93,23.02,146184.0,23.02,23.07,22.93,23.02,146184.0
2024-06-25 12:00:00,23.02,23.02,22.82,22.9,193767.0,23.02,23.02,22.82,22.9,193767.0
2024-06-25 12:05:00,22.89,22.9,22.79,22.84,234045.0,22.89,22.9,22.79,22.84,234045.0
2024-06-25 12:10:00,22.84,22.93,22.78,22.82,169031.0,22.84,22.93,22.78,22.82,169031.0
2024-06-25 12:15:00,22.83,22.84,22.63,22.65,444052.0,22.83,22.84,22.63,22.65,444052.0
2024-06-25 12:20:00,22.64,22.75,22.55,22.62,349035.0,22.64,22.75,22.55,22.62,349035.0
2024-06-25 12:25:00,22.61,22.82,22.61,22.76,256974.0,22.61,22.82,22.61,22.76,256974.0
2024-06-25 12:30:00,22.76,22.87,22.73,22.85,232295.0,22.76,22.87,22.73,22.85,232295.0
2024-06-25 12:35:00,22.85,22.92,22.82,22.87,183400.0,22.85,22.92,22.82,22.87,183400.0
2024-06-25 12:40:00,22.89,22.94,22.83,22.91,120385.0,22.89,22.94,22.83,22.91,120385.0
2024-06-25 12:45:00,22.91,23.08,22.9,22.95,223573.0,22.91,23.08,22.9,22.95,223573.0
2024-06-25 12:50:00,22.96,23.1,22.94,23.04,181503.0,22.96,23.1,22.94,23.04,181503.0
2024-06-25 12:55:00,23.04,23.08,22.97,22.99,146201.0,23.04,23.08,22.97,22.99,146201.0
2024-06-25 13:00:00,23.0,23.04,22.9,22.91,75662.0,23.0,23.04,22.9,22.91,75662.0
2024-06-25 13:05:00,22.92,22.97,22.86,22.9,132255.0,22.92,22.97,22.86,22.9,132255.0
2024-06-25 13:10:00,22.89,22.92,22.81,22.84,96330.0,22.89,22.92,22.81,22.84,96330.0
2024-06-25 13:15:00,22.83,22.87,22.78,22.81,113498.0,22.83,22.87,22.78,22.81,113498.0
2024-06-25 13:20:00,22.81,22.94,22.79,22.93,136888.0,22.81,22.94,22.79,22.93,136888.0
2024-06-25 13:25:00,22.94,23.18,22.94,23.12,209899.0,22.94,23.18,22.94,23.12,209899.0
2024-06-25 13:30:00,23.13,23.15,23.03,23.13,127410.0,23.13,23.15,23.03,23.13,127410.0
2024-06-25 13:35:00,23.12,23.16,23.07,23.08,112752.0,23.12,23.16,23.07,23.08,112752.0
2024-06-25 13:40:00,23.09,23.14,23.06,23.1,76556.0,23.09,23.14,23.06,23.1,76556.0
2024-06-25 13:45:00,23.09,23.27,23.08,23.24,215768.0,23.09,23.27,23.08,23.24,215768.0
2024-06-25 13:50:00,23.22,23.34,23.22,23.29,182423.0,23.22,23.34,23.22,23.29,182423.0
2024-06-25 13:55:00,23.29,23.3,23.18,23.19,80193.0,23.29,23.3,23.18,23.19,80193.0
2024-06-25 14:00:00,23.2,23.21,23.11,23.11,67792.0,23.2,23.21,23.11,23.11,67792.0
2024-06-25 14:05:00,23.11,23.19,23.1,23.19,75089.0,23.11,23.19,23.1,23.19,75089.0
2024-06-25 14:10:00,23.2,23.24,23.15,23.2,60431.0,23.2,23.24,23.15,23.2,60431.0
2024-06-25 14:15:00,23.18,23.32,23.18,23.32,135006.0,23.18,23.32,23.18,23.32,135006.0
2024-06-25 14:20:00,23.31,23.39,23.26,23.34,174541.0,23.31,23.39,23.26,23.34,174541.0
2024-06-25 14:25:00,23.36,23.57,23.33,23.55,508598.0,23.36,23.57,23.33,23.55,508598.0
2024-06-25 14:30:00,23.55,23.7,23.49,23.65,333833.0,23.55,23.7,23.49,23.65,333833.0
2024-06-25 14:35:00,23.65,23.68,23.44,23.45,219231.0,23.65,23.68,23.44,23.45,219231.0
2024-06-25 14:40:00,23.44,23.57,23.42,23.46,161706.0,23.44,23.57,23.42,23.46,161706.0
2024-06-25 14:45:00,23.46,23.52,23.45,23.49,83848.0,23.46,23.52,23.45,23.49,83848.0
2024-06-25 14:50:00,23.48,23.55,23.35,23.42,159384.0,23.48,23.55,23.35,23.42,159384.0
2024-06-25 14:55:00,23.42,23.46,23.34,23.4,105059.0,23.42,23.46,23.34,23.4,105059.0
2024-06-25 15:00:00,23.41,23.44,23.28,23.39,117583.0,23.41,23.44,23.28,23.39,117583.0
2024-06-25 15:05:00,23.4,23.48,23.3,23.32,151642.0,23.4,23.48,23.3,23.32,151642.0
2024-06-25 15:10:00,23.31,23.33,23.17,23.25,152058.0,23.31,23.33,23.17,23.25,152058.0
2024-06-25 15:15:00,23.25,23.39,23.25,23.36,136168.0,23.25,23.39,23.25,23.36,136168.0
2024-06-25 15:20:00,23.36,23.43,23.29,23.37,106260.0,23.36,23.43,23.29,23.37,106260.0
2024-06-25 15:25:00,23.38,23.56,23.36,23.53,207397.0,23.38,23.56,23.36,23.53,207397.0
2024-06-25 15:30:00,23.53,23.9,23.49,23.87,409123.0,23.53,23.9,23.49,23.87,409123.0
2024-06-25 15:35:00,23.87,24.67,23.86,24.56,1629763.0,23.87,24.67,23.86,24.56,1629763.0
2024-06-25 15:40:00,24.53,24.67,24.13,24.13,944699.0,24.53,24.67,24.13,24.13,944699.0
2024-06-25 15:45:00,24.13,24.44,24.08,24.41,592356.0,24.13,24.44,24.08,24.41,592356.0
2024-06-25 15:50:00,24.42,24.67,24.39,24.57,813815.0,24.42,24.67,24.39,24.57,813815.0
2024-06-25 15:55:00,24.6,24.97,24.57,24.93,1399322.0,24.6,24.97,24.57,24.93,1399322.0
2024-06-26 09:30:00,24.6,25.33,24.54,25.25,872777.0,24.6,25.33,24.54,25.25,872777.0
2024-06-26 09:35:00,25.26,25.28,24.82,24.93,534492.0,25.26,25.28,24.82,24.93,534492.0
2024-06-26 09:40:00,24.93,25.2,24.79,24.97,441640.0,24.93,25.2,24.79,24.97,441640.0
2024-06-26 09:45:00,24.94,25.13,24.68,24.87,444210.0,24.94,25.13,24.68,24.87,444210.0
2024-06-26 09:50:00,24.87,25.33,24.85,25.13,506808.0,24.87,25.33,24.85,25.13,506808.0
2024-06-26 09:55:00,25.11,25.38,24.95,25.35,501820.0,25.11,25.38,24.95,25.35,501820.0
2024-06-26 10:00:00,25.33,25.35,24.86,24.88,605690.0,25.33,25.35,24.86,24.88,605690.0
2024-06-26 10:05:00,24.89,24.93,24.63,24.74,448620.0,24.89,24.93,24.63,24.74,448620.0
2024-06-26 10:10:00,24.74,24.75,24.52,24.62,192569.0,24.74,24.75,24.52,24.62,192569.0
2024-06-26 10:15:00,24.65,24.84,24.62,24.84,195302.0,24.65,24.84,24.62,24.84,195302.0
2024-06-26 10:20:00,24.83,25.17,24.79,25.1,205500.0,24.83,25.17,24.79,25.1,205500.0
2024-06-26 10:25:00,25.14,25.23,24.96,25.07,306475.0,25.14,25.23,24.96,25.07,306475.0
2024-06-26 10:30:00,25.07,25.1,24.82,24.88,133465.0,25.07,25.1,24.82,24.88,133465.0
2024-06-26 10:35:00,24.85,24.88,24.56,24.63,230622.0,24.85,24.88,24.56,24.63,230622.0
2024-06-26 10:40:00,24.64,24.7,24.52,24.7,204737.0,24.64,24.7,24.52,24.7,204737.0
2024-06-26 10:45:00,24.69,24.82,24.6,24.77,139625.0,24.69,24.82,24.6,24.77,139625.0
2024-06-26 10:50:00,24.75,24.78,24.68,24.72,97577.0,24.75,24.78,24.68,24.72,97577.0
2024-06-26 10:55:00,24.71,24.8,24.67,24.68,75440.0,24.71,24.8,24.67,24.68,75440.0
2024-06-26 11:00:00,24.68,24.73,24.62,24.66,94927.0,24.68,24.73,24.62,24.66,94927.0
2024-06-26 11:05:00,24.65,24.74,24.36,24.41,324472.0,24.65,24.74,24.36,24.41,324472.0
2024-06-26 11:10:00,24.39,24.41,24.13,24.14,341321.0,24.39,24.41,24.13,24.14,341321.0
2024-06-26 11:15:00,24.15,24.42,24.14,24.39,295146.0,24.15,24.42,24.14,24.39,295146.0
2024-06-26 11:20:00,24.42,24.43,24.31,24.33,71947.0,24.42,24.43,24.31,24.33,71947.0
2024-06-26 11:25:00,24.34,24.38,24.23,24.3,89851.0,24.34,24.38,24.23,24.3,89851.0
2024-06-26 11:30:00,24.31,24.45,24.27,24.39,112419.0,24.31,24.45,24.27,24.39,112419.0
2024-06-26 11:35:00,24.39,24.41,24.32,24.36,36872.0,24.39,24.41,24.32,24.36,36872.0
2024-06-26 11:40:00,24.34,24.45,24.33,24.42,76630.0,24.34,24.45,24.33,24.42,76630.0
2024-06-26 11:45:00,24.4,24.44,24.35,24.35,52985.0,24.4,24.44,24.35,24.35,52985.0
2024-06-26 11:50:00,24.38,24.4,24.25,24.4,146312.0,24.38,24.4,24.25,24.4,146312.0
2024-06-26 11:55:00,24.36,24.39,24.29,24.3,39496.0,24.36,24.39,24.29,24.3,39496.0
2024-06-26 12:00:00,24.3,24.34,24.14,24.21,138817.0,24.3,24.34,24.14,24.21,138817.0
2024-06-26 12:05:00,24.21,24.27,24.17,24.23,65160.0,24.21,24.27,24.17,24.23,65160.0
2024-06-26 12:10:00,24.21,24.23,24.16,24.23,45470.0,24.21,24.23,24.16,24.23,45470.0
2024-06-26 12:15:00,24.23,24.29,24.18,24.28,53416.0,24.23,24.29,24.18,24.28,53416.0
2024-06-26 12:20:00,24.27,24.54,24.26,24.5,181372.0,24.27,24.54,24.26,24.5,181372.0
2024-06-26 12:25:00,24.52,24.64,24.47,24.57,227192.0,24.52,24.64,24.47,24.57,227192.0
2024-06-26 12:30:00,24.57,24.62,24.45,24.47,147999.0,24.57,24.62,24.45,24.47,147999.0
2024-06-26 12:35:00,24.45,24.52,24.41,24.44,90888.0,24.45,24.52,24.41,24.44,90888.0
2024-06-26 12:40:00,24.43,24.48,24.3,24.35,105753.0,24.43,24.48,24.3,24.35,105753.0
2024-06-26 12:45:00,24.37,24.4,24.29,24.34,41332.0,24.37,24.4,24.29,24.34,41332.0
2024-06-26 12:50:00,24.33,24.35,24.28,24.31,52011.0,24.33,24.35,24.28,24.31,52011.0
2024-06-26 12:55:00,24.3,24.38,24.27,24.37,83164.0,24.3,24.38,24.27,24.37,83164.0
2024-06-26 13:00:00,24.36,24.41,24.32,24.39,43676.0,24.36,24.41,24.32,24.39,43676.0
2024-06-26 13:05:00,24.41,24.48,24.4,24.45,54020.0,24.41,24.48,24.4,24.45,54020.0
2024-06-26 13:10:00,24.44,24.48,24.37,24.43,67288.0,24.44,24.48,24.37,24.43,67288.0
2024-06-26 13:15:00,24.45,24.55,24.43,24.54,76129.0,24.45,24.55,24.43,24.54,76129.0
2024-06-26 13:20:00,24.53,24.58,24.47,24.58,73559.0,24.53,24.58,24.47,24.58,73559.0
2024-06-26 13:25:00,24.59,24.67,24.57,24.67,118426.0,24.59,24.67,24.57,24.67,118426.0
2024-06-26 13:30:00,24.67,24.68,24.52,24.61,110254.0,24.67,24.68,24.52,24.61,110254.0
2024-06-26 13:35:00,24.61,24.66,24.56,24.65,82473.0,24.61,24.66,24.56,24.65,82473.0
2024-06-26 13:40:00,24.66,24.7,24.61,24.68,57842.0,24.66,24.7,24.61,24.68,57842.0
2024-06-26 13:45:00,24.68,24.74,24.63,24.68,125061.0,24.68,24.74,24.63,24.68,125061.0
2024-06-26 13:50:00,24.68,25.05,24.65,24.95,379937.0,24.68,25.05,24.65,24.95,379937.0
2024-06-26 13:55:00,24.95,24.99,24.88,24.88,173540.0,24.95,24.99,24.88,24.88,173540.0
2024-06-26 14:00:00,24.87,25.08,24.84,24.93,276195.0,24.87,25.08,24.84,24.93,276195.0
2024-06-26 14:05:00,24.93,24.97,24.63,24.64,220406.0,24.93,24.97,24.63,24.64,220406.0
2024-06-26 14:10:00,24.65,24.68,24.57,24.62,137954.0,24.65,24.68,24.57,24.62,137954.0
2024-06-26 14:15:00,24.62,24.7,24.6,24.63,101993.0,24.62,24.7,24.6,24.63,101993.0
2024-06-26 14:20:00,24.64,24.77,24.63,24.73,89106.0,24.64,24.77,24.63,24.73,89106.0
2024-06-26 14:25:00,24.73,24.76,24.7,24.75,64440.0,24.73,24.76,24.7,24.75,64440.0
2024-06-26 14:30:00,24.75,24.76,24.7,24.71,64890.0,24.75,24.76,24.7,24.71,64890.0
2024-06-26 14:35:00,24.72,24.72,24.6,24.7,94989.0,24.72,24.72,24.6,24.7,94989.0
2024-06-26 14:40:00,24.69,24.96,24.69,24.91,155195.0,24.69,24.96,24.69,24.91,155195.0
2024-06-26 14:45:00,24.91,25.08,24.9,24.94,243941.0,24.91,25.08,24.9,24.94,243941.0
2024-06-26 14:50:00,24.94,25.06,24.91,24.92,121594.0,24.94,25.06,24.91,24.92,121594.0
2024-06-26 14:55:00,24.93,24.94,24.84,24.89,104391.0,24.93,24.94,24.84,24.89,104391.0
2024-06-26 15:00:00,24.87,24.9,24.61,24.72,203624.0,24.87,24.9,24.61,24.72,203624.0
2024-06-26 15:05:00,24.7,24.73,24.65,24.69,62068.0,24.7,24.73,24.65,24.69,62068.0
2024-06-26 15:10:00,24.67,24.7,24.62,24.67,66741.0,24.67,24.7,24.62,24.67,66741.0
2024-06-26 15:15:00,24.67,24.77,24.63,24.63,84787.0,24.67,24.77,24.63,24.63,84787.0
2024-06-26 15:20:00,24.64,24.65,24.46,24.58,181282.0,24.64,24.65,24.46,24.58,181282.0
2024-06-26 15:25:00,24.58,24.59,24.42,24.46,165376.0,24.58,24.59,24.42,24.46,165376.0
2024-06-26 15:30:00,24.46,24.6,24.37,24.56,197758.0,24.46,24.6,24.37,24.56,197758.0
2024-06-26 15:35:00,24.57,24.71,24.53,24.66,192008.0,24.57,24.71,24.53,24.66,192008.0
2024-06-26 15:40:00,24.64,24.68,24.41,24.46,149209.0,24.64,24.68,24.41,24.46,149209.0
2024-06-26 15:45:00,24.47,24.48,24.18,24.24,408965.0,24.47,24.48,24.18,24.24,408965.0
2024-06-26 15:50:00,24.23,24.32,24.16,24.18,213350.0,24.23,24.32,24.16,24.18,213350.0
2024-06-26 15:55:00,24.18,24.2,24.04,24.18,621616.0,24.18,24.2,24.04,24.18,621616.0
2024-06-27 09:30:00,24.1,24.3,24.06,24.29,270383.0,24.1,24.3,24.06,24.29,270383.0
2024-06-27 09:35:00,24.28,24.55,24.25,24.44,356707.0,24.28,24.55,24.25,24.44,356707.0
2024-06-27 09:40:00,24.48,24.67,24.43,24.63,282085.0,24.48,24.67,24.43,24.63,282085.0
2024-06-27 09:45:00,24.63,24.82,24.61,24.79,284545.0,24.63,24.82,24.61,24.79,284545.0
2024-06-27 09:50:00,24.78,24.84,24.51,24.51,482128.0,24.78,24.84,24.51,24.51,482128.0
2024-06-27 09:55:00,24.52,24.67,24.48,24.55,210151.0,24.52,24.67,24.48,24.55,210151.0
2024-06-27 10:00:00,24.55,24.73,24.5,24.66,227771.0,24.55,24.73,24.5,24.66,227771.0
2024-06-27 10:05:00,24.67,24.7,24.36,24.49,246103.0,24.67,24.7,24.36,24.49,246103.0
2024-06-27 10:10:00,24.48,24.67,24.4,24.65,164379.0,24.48,24.67,24.4,24.65,164379.0
2024-06-27 10:15:00,24.64,24.92,24.58,24.88,322591.0,24.64,24.92,24.58,24.88,322591.0
2024-06-27 10:20:00,24.88,24.9,24.69,24.7,208807.0,24.88,24.9,24.69,24.7,208807.0
2024-06-27 10:25:00,24.68,24.84,24.65,24.84,171510.0,24.68,24.84,24.65,24.84,171510.0
2024-06-27 10:30:00,24.84,24.88,24.69,24.86,225493.0,24.84,24.88,24.69,24.86,225493.0
2024-06-27 10:35:00,24.85,24.87,24.69,24.72,192546.0,24.85,24.87,24.69,24.72,192546.0
2024-06-27 10:40:00,24.72,24.85,24.71,24.74,95357.0,24.72,24.85,24.71,24.74,95357.0
2024-06-27 10:45:00,24.75,24.75,24.48,24.56,254686.0,24.75,24.75,24.48,24.56,254686.0
2024-06-27 10:50:00,24.58,24.68,24.55,24.66,105894.0,24.58,24.68,24.55,24.66,105894.0
2024-06-27 10:55:00,24.65,25.88,24.65,25.79,1890948.0,24.65,25.88,24.65,25.79,1890948.0
2024-06-27 11:00:00,25.77,25.87,25.35,25.8,1431437.0,25.77,25.87,25.35,25.8,1431437.0
2024-06-27 11:05:00,25.79,26.69,25.75,26.16,2621761.0,25.79,26.69,25.75,26.16,2621761.0
2024-06-27 11:10:00,26.18,26.25,25.61,26.11,1290170.0,26.18,26.25,25.61,26.11,1290170.0
2024-06-27 11:15:00,26.13,26.15,25.38,25.45,1060821.0,26.13,26.15,25.38,25.45,1060821.0
2024-06-27 11:20:00,25.46,25.56,25.21,25.46,853386.0,25.46,25.56,25.21,25.46,853386.0
2024-06-27 11:25:00,25.47,25.51,25.01,25.21,670682.0,25.47,25.51,25.01,25.21,670682.0
2024-06-27 11:30:00,25.22,25.47,25.13,25.47,364214.0,25.22,25.47,25.13,25.47,364214.0
2024-06-27 11:35:00,25.46,25.74,25.3,25.73,417275.0,25.46,25.74,25.3,25.73,417275.0
2024-06-27 11:40:00,25.72,25.72,25.4,25.51,317644.0,25.72,25.72,25.4,25.51,317644.0
2024-06-27 11:45:00,25.52,25.59,25.29,25.44,203788.0,25.52,25.59,25.29,25.44,203788.0
2024-06-27 11:50:00,25.43,25.67,25.37,25.64,287419.0,25.43,25.67,25.37,25.64,287419.0
2024-06-27 11:55:00,25.64,25.72,25.51,25.66,255024.0,25.64,25.72,25.51,25.66,255024.0
2024-06-27 12:00:00,25.67,25.88,25.57,25.72,451674.0,25.67,25.88,25.57,25.72,451674.0
2024-06-27 12:05:00,25.75,25.81,25.51,25.56,263281.0,25.75,25.81,25.51,25.56,263281.0
2024-06-27 12:10:00,25.55,25.66,25.46,25.57,254831.0,25.55,25.66,25.46,25.57,254831.0
2024-06-27 12:15:00,25.57,25.73,25.52,25.67,158606.0,25.57,25.73,25.52,25.67,158606.0
2024-06-27 12:20:00,25.69,25.82,25.64,25.8,183378.0,25.69,25.82,25.64,25.8,183378.0
2024-06-27 12:25:00,25.8,25.92,25.79,25.91,383406.0,25.8,25.92,25.79,25.91,383406.0
2024-06-27 12:30:00,25.91,26.05,25.89,25.97,469927.0,25.91,26.05,25.89,25.97,469927.0
2024-06-27 12:35:00,25.97,26.03,25.7,25.72,501590.0,25.97,26.03,25.7,25.72,501590.0
2024-06-27 12:40:00,25.74,25.85,25.53,25.64,414459.0,25.74,25.85,25.53,25.64,414459.0
2024-06-27 12:45:00,25.64,25.75,25.45,25.51,199475.0,25.64,25.75,25.45,25.51,199475.0
2024-06-27 12:50:00,25.5,25.52,25.07,25.13,624029.0,25.5,25.52,25.07,25.13,624029.0
2024-06-27 12:55:00,25.11,25.24,25.05,25.17,301204.0,25.11,25.24,25.05,25.17,301204.0
2024-06-27 13:00:00,25.16,25.68,25.16,25.64,943907.0,25.16,25.68,25.16,25.64,943907.0
2024-06-27 13:05:00,25.63,25.84,25.28,25.32,744313.0,25.63,25.84,25.28,25.32,744313.0
2024-06-27 13:10:00,25.3,25.53,25.06,25.51,788767.0,25.3,25.53,25.06,25.51,788767.0
2024-06-27 13:15:00,25.46,25.7,25.34,25.42,427520.0,25.46,25.7,25.34,25.42,427520.0
2024-06-27 13:20:00,25.43,25.6,25.43,25.53,230416.0,25.43,25.6,25.43,25.53,230416.0
2024-06-27 13:25:00,25.53,25.68,25.43,25.61,249551.0,25.53,25.68,25.43,25.61,249551.0
2024-06-27 13:30:00,25.64,25.77,25.48,25.77,350467.0,25.64,25.77,25.48,25.77,350467.0
2024-06-27 13:35:00,25.76,25.76,25.55,25.59,162776.0,25.76,25.76,25.55,25.59,162776.0
2024-06-27 13:40:00,25.59,25.63,25.41,25.5,118620.0,25.59,25.63,25.41,25.5,118620.0
2024-06-27 13:45:00,25.5,25.59,25.5,25.57,79043.0,25.5,25.59,25.5,25.57,79043.0
2024-06-27 13:50:00,25.55,25.63,25.48,25.61,128091.0,25.55,25.63,25.48,25.61,128091.0
2024-06-27 13:55:00,25.59,25.68,25.56,25.59,134656.0,25.59,25.68,25.56,25.59,134656.0
2024-06-27 14:00:00,25.58,25.61,25.15,25.37,471288.0,25.58,25.61,25.15,25.37,471288.0
2024-06-27 14:05:00,25.38,25.39,25.28,25.32,125362.0,25.38,25.39,25.28,25.32,125362.0
2024-06-27 14:10:00,25.32,25.34,25.19,25.22,192378.0,25.32,25.34,25.19,25.22,192378.0
2024-06-27 14:15:00,25.24,25.24,24.85,25.13,804433.0,25.24,25.24,24.85,25.13,804433.0
2024-06-27 14:20:00,25.12,25.21,25.0,25.05,316883.0,25.12,25.21,25.0,25.05,316883.0
2024-06-27 14:25:00,25.05,25.24,25.0,25.11,341540.0,25.05,25.24,25.0,25.11,341540.0
2024-06-27 14:30:00,25.1,25.15,24.9,24.99,304987.0,25.1,25.15,24.9,24.99,304987.0
2024-06-27 14:35:00,24.99,24.99,24.71,24.8,459573.0,24.99,24.99,24.71,24.8,459573.0
2024-06-27 14:40:00,24.81,24.96,24.76,24.93,180312.0,24.81,24.96,24.76,24.93,180312.0
2024-06-27 14:45:00,24.93,25.1,24.86,25.04,184136.0,24.93,25.1,24.86,25.04,184136.0
2024-06-27 14:50:00,25.02,25.18,25.01,25.12,129487.0,25.02,25.18,25.01,25.12,129487.0
2024-06-27 14:55:00,25.14,25.24,25.1,25.21,169569.0,25.14,25.24,25.1,25.21,169569.0
2024-06-27 15:00:00,25.21,25.3,25.09,25.11,173605.0,25.21,25.3,25.09,25.11,173605.0
2024-06-27 15:05:00,25.1,25.21,25.03,25.13,118484.0,25.1,25.21,25.03,25.13,118484.0
2024-06-27 15:10:00,25.13,25.17,25.03,25.04,92110.0,25.13,25.17,25.03,25.04,92110.0
2024-06-27 15:15:00,25.04,25.05,24.89,24.91,232534.0,25.04,25.05,24.89,24.91,232534.0
2024-06-27 15:20:00,24.92,25.06,24.86,24.89,220632.0,24.92,25.06,24.86,24.89,220632.0
2024-06-27 15:25:00,24.89,24.96,24.81,24.93,170740.0,24.89,24.96,24.81,24.93,170740.0
2024-06-27 15:30:00,24.93,24.97,24.78,24.84,128179.0,24.93,24.97,24.78,24.84,128179.0
2024-06-27 15:35:00,24.84,25.06,24.81,25.01,187184.0,24.84,25.06,24.81,25.01,187184.0
2024-06-27 15:40:00,25.02,25.09,24.87,25.09,187444.0,25.02,25.09,24.87,25.09,187444.0
2024-06-27 15:45:00,25.05,25.18,25.03,25.06,240701.0,25.05,25.18,25.03,25.06,240701.0
2024-06-27 15:50:00,25.07,25.14,24.91,25.09,212156.0,25.07,25.14,24.91,25.09,212156.0
2024-06-27 15:55:00,25.1,25.22,25.04,25.1,751539.0,25.1,25.22,25.04,25.1,751539.0
2024-06-28 09:30:00,25.02,25.49,25.01,25.12,561843.0,25.02,25.49,25.01,25.12,561843.0
2024-06-28 09:35:00,25.11,25.45,25.05,25.25,346799.0,25.11,25.45,25.05,25.25,346799.0
2024-06-28 09:40:00,25.22,25.34,25.12,25.23,243844.0,25.22,25.34,25.12,25.23,243844.0
2024-06-28 09:45:00,25.24,25.59,25.18,25.5,356223.0,25.24,25.59,25.18,25.5,356223.0
2024-06-28 09:50:00,25.48,25.5,24.87,25.01,416289.0,25.48,25.5,24.87,25.01,416289.0
2024-06-28 09:55:00,25.01,25.14,24.92,25.0,316900.0,25.01,25.14,24.92,25.0,316900.0
2024-06-28 10:00:00,25.02,25.13,24.9,25.07,192927.0,25.02,25.13,24.9,25.07,192927.0
2024-06-28 10:05:00,25.08,25.35,25.07,25.29,212032.0,25.08,25.35,25.07,25.29,212032.0
2024-06-28 10:10:00,25.3,25.38,25.21,25.35,159037.0,25.3,25.38,25.21,25.35,159037.0
2024-06-28 10:15:00,25.38,25.38,25.07,25.18,137426.0,25.38,25.38,25.07,25.18,137426.0
2024-06-28 10:20:00,25.17,25.31,25.09,25.25,140993.0,25.17,25.31,25.09,25.25,140993.0
2024-06-28 10:25:00,25.22,25.28,25.18,25.21,51485.0,25.22,25.28,25.18,25.21,51485.0
2024-06-28 10:30:00,25.22,25.46,25.22,25.41,188076.0,25.22,25.46,25.22,25.41,188076.0
2024-06-28 10:35:00,25.42,25.75,25.36,25.68,462278.0,25.42,25.75,25.36,25.68,462278.0
2024-06-28 10:40:00,25.71,25.83,25.54,25.81,430895.0,25.71,25.83,25.54,25.81,430895.0
2024-06-28 10:45:00,25.82,26.07,25.7,25.77,614400.0,25.82,26.07,25.7,25.77,614400.0
2024-06-28 10:50:00,25.77,25.81,25.51,25.7,316629.0,25.77,25.81,25.51,25.7,316629.0
2024-06-28 10:55:00,25.66,25.7,25.56,25.6,108730.0,25.66,25.7,25.56,25.6,108730.0
2024-06-28 11:00:00,25.61,25.67,25.43,25.52,205895.0,25.61,25.67,25.43,25.52,205895.0
2024-06-28 11:05:00,25.52,25.58,25.44,25.46,124150.0,25.52,25.58,25.44,25.46,124150.0
2024-06-28 11:10:00,25.44,25.6,25.31,25.52,168213.0,25.44,25.6,25.31,25.52,168213.0
2024-06-28 11:15:00,25.52,25.7,25.48,25.65,114588.0,25.52,25.7,25.48,25.65,114588.0
2024-06-28 11:20:00,25.65,25.66,25.54,25.62,97804.0,25.65,25.66,25.54,25.62,97804.0
2024-06-28 11:25:00,25.6,25.66,25.5,25.56,97508.0,25.6,25.66,25.5,25.56,97508.0
2024-06-28 11:30:00,25.56,25.69,25.55,25.66,130676.0,25.56,25.69,25.55,25.66,130676.0
2024-06-28 11:35:00,25.65,25.77,25.57,25.73,154857.0,25.65,25.77,25.57,25.73,154857.0
2024-06-28 11:40:00,25.72,25.77,25.61,25.75,123091.0,25.72,25.77,25.61,25.75,123091.0
2024-06-28 11:45:00,25.74,25.87,25.71,25.85,166942.0,25.74,25.87,25.71,25.85,166942.0
2024-06-28 11:50:00,25.87,25.89,25.76,25.82,208309.0,25.87,25.89,25.76,25.82,208309.0
2024-06-28 11:55:00,25.8,25.89,25.68,25.85,286275.0,25.8,25.89,25.68,25.85,286275.0
2024-06-28 12:00:00,25.88,26.17,25.83,25.91,697902.0,25.88,26.17,25.83,25.91,697902.0
2024-06-28 12:05:00,25.92,26.04,25.7,25.72,379025.0,25.92,26.04,25.7,25.72,379025.0
2024-06-28 12:10:00,25.71,25.92,25.71,25.86,270530.0,25.71,25.92,25.71,25.86,270530.0
2024-06-28 12:15:00,25.87,25.87,25.64,25.76,237019.0,25.87,25.87,25.64,25.76,237019.0
2024-06-28 12:20:00,25.75,25.75,25.53,25.62,232231.0,25.75,25.75,25.53,25.62,232231.0
2024-06-28 12:25:00,25.61,25.62,25.45,25.49,192456.0,25.61,25.62,25.45,25.49,192456.0
2024-06-28 12:30:00,25.49,25.52,25.29,25.3,220085.0,25.49,25.52,25.29,25.3,220085.0
2024-06-28 12:35:00,25.3,25.32,25.12,25.18,288065.0,25.3,25.32,25.12,25.18,288065.0
2024-06-28 12:40:00,25.17,25.18,24.96,25.01,472501.0,25.17,25.18,24.96,25.01,472501.0
2024-06-28 12:45:00,25.01,25.13,24.95,25.03,336155.0,25.01,25.13,24.95,25.03,336155.0
2024-06-28 12:50:00,25.04,25.14,24.91,24.95,247944.0,25.04,25.14,24.91,24.95,247944.0
2024-06-28 12:55:00,24.93,25.04,24.92,25.01,128741.0,24.93,25.04,24.92,25.01,128741.0
2024-06-28 13:00:00,25.03,25.1,24.97,25.06,197491.0,25.03,25.1,24.97,25.06,197491.0
2024-06-28 13:05:00,25.06,25.15,25.0,25.14,174287.0,25.06,25.15,25.0,25.14,174287.0
2024-06-28 13:10:00,25.14,25.34,25.11,25.3,263033.0,25.14,25.34,25.11,25.3,263033.0
2024-06-28 13:15:00,25.3,25.48,25.2,25.24,177672.0,25.3,25.48,25.2,25.24,177672.0
2024-06-28 13:20:00,25.23,25.34,25.2,25.27,119891.0,25.23,25.34,25.2,25.27,119891.0
2024-06-28 13:25:00,25.26,25.27,25.1,25.14,79489.0,25.26,25.27,25.1,25.14,79489.0
2024-06-28 13:30:00,25.13,25.17,25.08,25.12,65431.0,25.13,25.17,25.08,25.12,65431.0
2024-06-28 13:35:00,25.12,25.12,25.02,25.05,80662.0,25.12,25.12,25.02,25.05,80662.0
2024-06-28 13:40:00,25.06,25.06,24.95,25.01,182369.0,25.06,25.06,24.95,25.01,182369.0
2024-06-28 13:45:00,25.01,25.18,25.0,25.14,143027.0,25.01,25.18,25.0,25.14,143027.0
2024-06-28 13:50:00,25.17,25.17,25.01,25.04,60979.0,25.17,25.17,25.01,25.04,60979.0
2024-06-28 13:55:00,25.02,25.05,24.91,24.96,184080.0,25.02,25.05,24.91,24.96,184080.0
2024-06-28 14:00:00,24.94,25.06,24.73,24.91,358923.0,24.94,25.06,24.73,24.91,358923.0
2024-06-28 14:05:00,24.9,24.97,24.84,24.86,167128.0,24.9,24.97,24.84,24.86,167128.0
2024-06-28 14:10:00,24.86,24.93,24.81,24.9,98192.0,24.86,24.93,24.81,24.9,98192.0
2024-06-28 14:15:00,24.91,25.04,24.9,24.98,69937.0,24.91,25.04,24.9,24.98,69937.0
2024-06-28 14:20:00,24.99,24.99,24.88,24.94,55946.0,24.99,24.99,24.88,24.94,55946.0
2024-06-28 14:25:00,24.95,25.01,24.9,24.92,56611.0,24.95,25.01,24.9,24.92,56611.0
2024-06-28 14:30:00,24.91,24.94,24.84,24.87,70306.0,24.91,24.94,24.84,24.87,70306.0
2024-06-28 14:35:00,24.87,24.97,24.84,24.94,72657.0,24.87,24.97,24.84,24.94,72657.0
2024-06-28 14:40:00,24.95,25.05,24.93,24.98,86227.0,24.95,25.05,24.93,24.98,86227.0
2024-06-28 14:45:00,24.99,25.01,24.92,24.99,49412.0,24.99,25.01,24.92,24.99,49412.0
2024-06-28 14:50:00,24.98,25.0,24.85,24.86,141105.0,24.98,25.0,24.85,24.86,141105.0
2024-06-28 14:55:00,24.87,24.92,24.63,24.73,330131.0,24.87,24.92,24.63,24.73,330131.0
2024-06-28 15:00:00,24.75,24.75,24.46,24.58,300515.0,24.75,24.75,24.46,24.58,300515.0
2024-06-28 15:05:00,24.57,24.65,24.56,24.62,116840.0,24.57,24.65,24.56,24.62,116840.0
2024-06-28 15:10:00,24.64,24.68,24.62,24.64,103185.0,24.64,24.68,24.62,24.64,103185.0
2024-06-28 15:15:00,24.65,24.78,24.64,24.74,115920.0,24.65,24.78,24.64,24.74,115920.0
2024-06-28 15:20:00,24.74,24.78,24.69,24.75,85353.0,24.74,24.78,24.69,24.75,85353.0
2024-06-28 15:25:00,24.75,24.82,24.71,24.76,122447.0,24.75,24.82,24.71,24.76,122447.0
2024-06-28 15:30:00,24.76,24.79,24.51,24.55,169833.0,24.76,24.79,24.51,24.55,169833.0
2024-06-28 15:35:00,24.55,24.6,24.44,24.53,216905.0,24.55,24.6,24.44,24.53,216905.0
2024-06-28 15:40:00,24.53,24.56,24.39,24.39,217509.0,24.53,24.56,24.39,24.39,217509.0
2024-06-28 15:45:00,24.41,24.43,24.31,24.33,242439.0,24.41,24.43,24.31,24.33,242439.0
2024-06-28 15:50:00,24.33,24.5,24.32,24.46,306686.0,24.33,24.5,24.32,24.46,306686.0
2024-06-28 15:55:00,24.47,24.69,24.47,24.62,526911.0,24.47,24.69,24.47,24.62,526911.0
2024-07-01 09:30:00,23.35,23.67,22.72,22.96,1733640.0,23.35,23.67,22.72,22.96,1733640.0
2024-07-01 09:35:00,22.96,23.08,22.76,22.96,765155.0,22.96,23.08,22.76,22.96,765155.0
2024-07-01 09:40:00,22.99,23.2,22.91,23.14,660321.0,22.99,23.2,22.91,23.14,660321.0
2024-07-01 09:45:00,23.13,23.4,23.03,23.23,692687.0,23.13,23.4,23.03,23.23,692687.0
2024-07-01 09:50:00,23.23,23.36,22.93,23.07,469862.0,23.23,23.36,22.93,23.07,469862.0
2024-07-01 09:55:00,23.05,23.43,23.05,23.2,525568.0,23.05,23.43,23.05,23.2,525568.0
2024-07-01 10:00:00,23.2,23.49,23.2,23.44,514285.0,23.2,23.49,23.2,23.44,514285.0
2024-07-01 10:05:00,23.42,23.47,23.3,23.38,393292.0,23.42,23.47,23.3,23.38,393292.0
2024-07-01 10:10:00,23.38,23.39,23.11,23.16,311374.0,23.38,23.39,23.11,23.16,311374.0
2024-07-01 10:15:00,23.16,23.4,23.13,23.22,288052.0,23.16,23.4,23.13,23.22,288052.0
2024-07-01 10:20:00,23.24,23.29,23.1,23.13,368776.0,23.24,23.29,23.1,23.13,368776.0
2024-07-01 10:25:00,23.14,23.3,23.07,23.08,391520.0,23.14,23.3,23.07,23.08,391520.0
2024-07-01 10:30:00,23.08,23.12,22.93,22.94,496723.0,23.08,23.12,22.93,22.94,496723.0
2024-07-01 10:35:00,22.93,23.04,22.55,22.55,961583.0,22.93,23.04,22.55,22.55,961583.0
2024-07-01 10:40:00,22.55,22.58,22.31,22.39,1282311.0,22.55,22.58,22.31,22.39,1282311.0
2024-07-01 10:45:00,22.39,22.62,22.38,22.47,561342.0,22.39,22.62,22.38,22.47,561342.0
2024-07-01 10:50:00,22.49,22.72,22.36,22.67,632818.0,22.49,22.72,22.36,22.67,632818.0
2024-07-01 10:55:00,22.67,22.75,22.62,22.71,396804.0,22.67,22.75,22.62,22.71,396804.0
2024-07-01 11:00:00,22.73,22.85,22.68,22.73,369355.0,22.73,22.85,22.68,22.73,369355.0
2024-07-01 11:05:00,22.73,22.75,22.58,22.62,325234.0,22.73,22.75,22.58,22.62,325234.0
2024-07-01 11:10:00,22.61,22.66,22.49,22.61,378562.0,22.61,22.66,22.49,22.61,378562.0
2024-07-01 11:15:00,22.61,22.62,22.46,22.6,350742.0,22.61,22.62,22.46,22.6,350742.0
2024-07-01 11:20:00,22.59,22.6,22.49,22.52,168161.0,22.59,22.6,22.49,22.52,168161.0
2024-07-01 11:25:00,22.54,22.78,22.54,22.76,260700.0,22.54,22.78,22.54,22.76,260700.0
2024-07-01 11:30:00,22.76,22.91,22.7,22.86,312962.0,22.76,22.91,22.7,22.86,312962.0
2024-07-01 11:35:00,22.85,23.15,22.84,23.03,462109.0,22.85,23.15,22.84,23.03,462109.0
2024-07-01 11:40:00,23.02,23.19,22.94,23.17,383302.0,23.02,23.19,22.94,23.17,383302.0
2024-07-01 11:45:00,23.17,23.34,23.14,23.27,379788.0,23.17,23.34,23.14,23.27,379788.0
2024-07-01 11:50:00,23.27,23.48,23.24,23.29,370958.0,23.27,23.48,23.24,23.29,370958.0
2024-07-01 11:55:00,23.29,23.36,23.13,23.19,380192.0,23.29,23.36,23.13,23.19,380192.0
2024-07-01 12:00:00,23.19,23.21,23.07,23.09,270968.0,23.19,23.21,23.07,23.09,270968.0
2024-07-01 12:05:00,23.08,23.11,23.02,23.08,251021.0,23.08,23.11,23.02,23.08,251021.0
2024-07-01 12:10:00,23.08,23.29,23.04,23.26,194564.0,23.08,23.29,23.04,23.26,194564.0
2024-07-01 12:15:00,23.25,23.42,23.18,23.39,222127.0,23.25,23.42,23.18,23.39,222127.0
2024-07-01 12:20:00,23.39,23.4,23.24,23.3,269123.0,23.39,23.4,23.24,23.3,269123.0
2024-07-01 12:25:00,23.29,23.41,23.25,23.38,159759.0,23.29,23.41,23.25,23.38,159759.0
2024-07-01 12:30:00,23.37,23.4,23.15,23.16,152010.0,23.37,23.4,23.15,23.16,152010.0
2024-07-01 12:35:00,23.16,23.28,23.07,23.17,142329.0,23.16,23.28,23.07,23.17,142329.0
2024-07-01 12:40:00,23.16,23.28,23.15,23.25,75809.0,23.16,23.28,23.15,23.25,75809.0
2024-07-01 12:45:00,23.24,23.27,23.12,23.19,97052.0,23.24,23.27,23.12,23.19,97052.0
2024-07-01 12:50:00,23.2,23.24,23.16,23.21,82995.0,23.2,23.24,23.16,23.21,82995.0
2024-07-01 12:55:00,23.21,23.28,23.11,23.12,168322.0,23.21,23.28,23.11,23.12,168322.0
2024-07-01 13:00:00,23.13,23.25,23.06,23.12,114050.0,23.13,23.25,23.06,23.12,114050.0
2024-07-01 13:05:00,23.12,23.2,23.06,23.19,107212.0,23.12,23.2,23.06,23.19,107212.0
2024-07-01 13:10:00,23.19,23.39,23.18,23.3,203404.0,23.19,23.39,23.18,23.3,203404.0
2024-07-01 13:15:00,23.31,23.45,23.2,23.42,156227.0,23.31,23.45,23.2,23.42,156227.0
2024-07-01 13:20:00,23.41,23.43,23.21,23.32,103793.0,23.41,23.43,23.21,23.32,103793.0
2024-07-01 13:25:00,23.32,23.34,23.21,23.22,86705.0,23.32,23.34,23.21,23.22,86705.0
2024-07-01 13:30:00,23.22,23.35,23.18,23.33,153676.0,23.22,23.35,23.18,23.33,153676.0
2024-07-01 13:35:00,23.33,23.44,23.18,23.36,168478.0,23.33,23.44,23.18,23.36,168478.0
2024-07-01 13:40:00,23.36,23.38,23.3,23.32,69789.0,23.36,23.38,23.3,23.32,69789.0
2024-07-01 13:45:00,23.32,23.47,23.3,23.36,149698.0,23.32,23.47,23.3,23.36,149698.0
2024-07-01 13:50:00,23.37,23.65,23.36,23.49,457416.0,23.37,23.65,23.36,23.49,457416.0
2024-07-01 13:55:00,23.48,23.6,23.43,23.5,168039.0,23.48,23.6,23.43,23.5,168039.0
2024-07-01 14:00:00,23.5,23.51,23.36,23.44,114405.0,23.5,23.51,23.36,23.44,114405.0
2024-07-01 14:05:00,23.44,23.49,23.4,23.48,126311.0,23.44,23.49,23.4,23.48,126311.0
2024-07-01 14:10:00,23.47,23.48,23.25,23.3,166035.0,23.47,23.48,23.25,23.3,166035.0
2024-07-01 14:15:00,23.3,23.35,23.28,23.33,121487.0,23.3,23.35,23.28,23.33,121487.0
2024-07-01 14:20:00,23.33,23.49,23.33,23.45,159320.0,23.33,23.49,23.33,23.45,159320.0
2024-07-01 14:25:00,23.45,23.59,23.44,23.55,171957.0,23.45,23.59,23.44,23.55,171957.0
2024-07-01 14:30:00,23.55,23.69,23.47,23.5,259815.0,23.55,23.69,23.47,23.5,259815.0
2024-07-01 14:35:00,23.49,23.53,23.45,23.48,101725.0,23.49,23.53,23.45,23.48,101725.0
2024-07-01 14:40:00,23.48,23.67,23.46,23.63,247860.0,23.48,23.67,23.46,23.63,247860.0
2024-07-01 14:45:00,23.61,23.62,23.53,23.58,81714.0,23.61,23.62,23.53,23.58,81714.0
2024-07-01 14:50:00,23.57,23.62,23.47,23.59,116536.0,23.57,23.62,23.47,23.59,116536.0
2024-07-01 14:55:00,23.57,23.76,23.53,23.65,196164.0,23.57,23.76,23.53,23.65,196164.0
2024-07-01 15:00:00,23.64,23.64,23.5,23.54,109097.0,23.64,23.64,23.5,23.54,109097.0
2024-07-01 15:05:00,23.55,23.67,23.55,23.57,114793.0,23.55,23.67,23.55,23.57,114793.0
2024-07-01 15:10:00,23.57,23.67,23.46,23.52,154279.0,23.57,23.67,23.46,23.52,154279.0
2024-07-01 15:15:00,23.52,23.53,23.37,23.48,223197.0,23.52,23.53,23.37,23.48,223197.0
2024-07-01 15:20:00,23.47,23.57,23.44,23.57,125885.0,23.47,23.57,23.44,23.57,125885.0
2024-07-01 15:25:00,23.58,23.71,23.56,23.69,248355.0,23.58,23.71,23.56,23.69,248355.0
2024-07-01 15:30:00,23.7,23.77,23.59,23.73,221193.0,23.7,23.77,23.59,23.73,221193.0
2024-07-01 15:35:00,23.74,23.78,23.64,23.65,162195.0,23.74,23.78,23.64,23.65,162195.0
2024-07-01 15:40:00,23.65,23.65,23.52,23.58,190957.0,23.65,23.65,23.52,23.58,190957.0
2024-07-01 15:45:00,23.57,23.64,23.56,23.59,116441.0,23.57,23.64,23.56,23.59,116441.0
2024-07-01 15:50:00,23.57,23.63,23.48,23.51,363330.0,23.57,23.63,23.48,23.51,363330.0
2024-07-01 15:55:00,23.51,23.54,23.32,23.37,499433.0,23.51,23.54,23.32,23.37,499433.0
2024-07-02 09:30:00,23.24,23.55,23.1,23.5,445840.0,23.24,23.55,23.1,23.5,445840.0
2024-07-02 09:35:00,23.52,23.53,23.18,23.4,250926.0,23.52,23.53,23.18,23.4,250926.0
2024-07-02 09:40:00,23.39,23.6,23.3,23.34,302177.0,23.39,23.6,23.3,23.34,302177.0
2024-07-02 09:45:00,23.33,23.54,23.3,23.43,230984.0,23.33,23.54,23.3,23.43,230984.0
2024-07-02 09:50:00,23.41,23.66,23.39,23.6,231541.0,23.41,23.66,23.39,23.6,231541.0
2024-07-02 09:55:00,23.62,23.63,23.34,23.36,169963.0,23.62,23.63,23.34,23.36,169963.0
2024-07-02 10:00:00,23.36,23.42,23.21,23.4,170968.0,23.36,23.42,23.21,23.4,170968.0
2024-07-02 10:05:00,23.39,23.44,23.3,23.38,112237.0,23.39,23.44,23.3,23.38,112237.0
2024-07-02 10:10:00,23.38,23.39,23.23,23.33,169077.0,23.38,23.39,23.23,23.33,169077.0
2024-07-02 10:15:00,23.32,23.38,23.25,23.33,168575.0,23.32,23.38,23.25,23.33,168575.0
2024-07-02 10:20:00,23.32,23.49,23.3,23.43,201163.0,23.32,23.49,23.3,23.43,201163.0
2024-07-02 10:25:00,23.43,23.7,23.43,23.49,326671.0,23.43,23.7,23.43,23.49,326671.0
2024-07-02 10:30:00,23.48,23.49,23.34,23.41,164455.0,23.48,23.49,23.34,23.41,164455.0
2024-07-02 10:35:00,23.41,23.45,23.31,23.41,131452.0,23.41,23.45,23.31,23.41,131452.0
2024-07-02 10:40:00,23.41,23.49,23.41,23.42,92580.0,23.41,23.49,23.41,23.42,92580.0
2024-07-02 10:45:00,23.43,23.52,23.25,23.46,169047.0,23.43,23.52,23.25,23.46,169047.0
2024-07-02 10:50:00,23.46,23.49,23.39,23.44,73560.0,23.46,23.49,23.39,23.44,73560.0
2024-07-02 10:55:00,23.45,23.56,23.41,23.56,127709.0,23.45,23.56,23.41,23.56,127709.0
2024-07-02 11:00:00,23.57,23.81,23.57,23.75,514460.0,23.57,23.81,23.57,23.75,514460.0
2024-07-02 11:05:00,23.75,23.76,23.62,23.64,210478.0,23.75,23.76,23.62,23.64,210478.0
2024-07-02 11:10:00,23.65,23.71,23.57,23.63,122578.0,23.65,23.71,23.57,23.63,122578.0
2024-07-02 11:15:00,23.62,23.84,23.6,23.79,163992.0,23.62,23.84,23.6,23.79,163992.0
2024-07-02 11:20:00,23.79,23.84,23.68,23.84,128507.0,23.79,23.84,23.68,23.84,128507.0
2024-07-02 11:25:00,23.83,23.85,23.76,23.78,124781.0,23.83,23.85,23.76,23.78,124781.0
2024-07-02 11:30:00,23.8,23.8,23.58,23.61,125608.0,23.8,23.8,23.58,23.61,125608.0
2024-07-02 11:35:00,23.61,23.69,23.59,23.69,60922.0,23.61,23.69,23.59,23.69,60922.0
2024-07-02 11:40:00,23.68,23.73,23.6,23.71,80914.0,23.68,23.73,23.6,23.71,80914.0
2024-07-02 11:45:00,23.72,23.8,23.67,23.76,92077.0,23.72,23.8,23.67,23.76,92077.0
2024-07-02 11:50:00,23.75,23.77,23.67,23.72,39313.0,23.75,23.77,23.67,23.72,39313.0
2024-07-02 11:55:00,23.71,23.8,23.7,23.79,65411.0,23.71,23.8,23.7,23.79,65411.0
2024-07-02 12:00:00,23.78,24.09,23.75,23.87,341528.0,23.78,24.09,23.75,23.87,341528.0
2024-07-02 12:05:00,23.88,24.08,23.82,23.99,181254.0,23.88,24.08,23.82,23.99,181254.0
2024-07-02 12:10:00,23.99,24.13,23.95,24.03,209605.0,23.99,24.13,23.95,24.03,209605.0
2024-07-02 12:15:00,24.03,24.07,23.91,23.97,151629.0,24.03,24.07,23.91,23.97,151629.0
2024-07-02 12:20:00,23.97,24.1,23.97,24.06,127927.0,23.97,24.1,23.97,24.06,127927.0
2024-07-02 12:25:00,24.06,24.17,24.04,24.07,167808.0,24.06,24.17,24.04,24.07,167808.0
2024-07-02 12:30:00,24.05,24.07,23.93,23.95,140101.0,24.05,24.07,23.93,23.95,140101.0
2024-07-02 12:35:00,23.97,23.98,23.85,23.87,105277.0,23.97,23.98,23.85,23.87,105277.0
2024-07-02 12:40:00,23.89,23.97,23.86,23.96,89820.0,23.89,23.97,23.86,23.96,89820.0
2024-07-02 12:45:00,23.95,24.04,23.95,23.98,85783.0,23.95,24.04,23.95,23.98,85783.0
2024-07-02 12:50:00,23.99,24.0,23.9,23.99,78126.0,23.99,24.0,23.9,23.99,78126.0
2024-07-02 12:55:00,24.0,24.08,23.95,23.97,90681.0,24.0,24.08,23.95,23.97,90681.0
2024-07-02 13:00:00,23.98,23.99,23.85,23.88,63226.0,23.98,23.99,23.85,23.88,63226.0
2024-07-02 13:05:00,23.89,23.94,23.74,23.77,115292.0,23.89,23.94,23.74,23.77,115292.0
2024-07-02 13:10:00,23.77,23.82,23.74,23.8,85589.0,23.77,23.82,23.74,23.8,85589.0
2024-07-02 13:15:00,23.8,23.82,23.67,23.78,92376.0,23.8,23.82,23.67,23.78,92376.0
2024-07-02 13:20:00,23.78,23.92,23.78,23.83,88700.0,23.78,23.92,23.78,23.83,88700.0
2024-07-02 13:25:00,23.82,23.86,23.82,23.86,60540.0,23.82,23.86,23.82,23.86,60540.0
2024-07-02 13:30:00,23.86,23.86,23.75,23.77,86339.0,23.86,23.86,23.75,23.77,86339.0
2024-07-02 13:35:00,23.78,23.81,23.73,23.77,35845.0,23.78,23.81,23.73,23.77,35845.0
2024-07-02 13:40:00,23.76,23.8,23.67,23.75,63733.0,23.76,23.8,23.67,23.75,63733.0
2024-07-02 13:45:00,23.74,23.86,23.74,23.85,51233.0,23.74,23.86,23.74,23.85,51233.0
2024-07-02 13:50:00,23.86,23.92,23.82,23.82,70859.0,23.86,23.92,23.82,23.82,70859.0
2024-07-02 13:55:00,23.83,23.94,23.83,23.91,41564.0,23.83,23.94,23.83,23.91,41564.0
2024-07-02 14:00:00,23.9,23.97,23.86,23.97,53954.0,23.9,23.97,23.86,23.97,53954.0
2024-07-02 14:05:00,23.97,24.06,23.94,24.04,131305.0,23.97,24.06,23.94,24.04,131305.0
2024-07-02 14:10:00,24.05,24.3,24.04,24.18,400807.0,24.05,24.3,24.04,24.18,400807.0
2024-07-02 14:15:00,24.19,24.25,24.12,24.2,162204.0,24.19,24.25,24.12,24.2,162204.0
2024-07-02 14:20:00,24.2,24.23,24.15,24.19,93890.0,24.2,24.23,24.15,24.19,93890.0
2024-07-02 14:25:00,24.19,24.21,24.11,24.13,79000.0,24.19,24.21,24.11,24.13,79000.0
2024-07-02 14:30:00,24.14,24.25,24.12,24.24,105459.0,24.14,24.25,24.12,24.24,105459.0
2024-07-02 14:35:00,24.25,24.32,24.24,24.3,166995.0,24.25,24.32,24.24,24.3,166995.0
2024-07-02 14:40:00,24.29,24.29,24.17,24.22,111073.0,24.29,24.29,24.17,24.22,111073.0
2024-07-02 14:45:00,24.22,24.25,24.18,24.21,77073.0,24.22,24.25,24.18,24.21,77073.0
2024-07-02 14:50:00,24.22,24.28,24.17,24.2,72280.0,24.22,24.28,24.17,24.2,72280.0
2024-07-02 14:55:00,24.21,24.21,24.13,24.19,78747.0,24.21,24.21,24.13,24.19,78747.0
2024-07-02 15:00:00,24.18,24.25,24.13,24.21,78353.0,24.18,24.25,24.13,24.21,78353.0
2024-07-02 15:05:00,24.2,24.25,24.2,24.25,75380.0,24.2,24.25,24.2,24.25,75380.0
2024-07-02 15:10:00,24.24,24.25,24.13,24.17,69196.0,24.24,24.25,24.13,24.17,69196.0
2024-07-02 15:15:00,24.17,24.23,24.13,24.21,92620.0,24.17,24.23,24.13,24.21,92620.0
2024-07-02 15:20:00,24.22,24.23,24.16,24.19,45315.0,24.22,24.23,24.16,24.19,45315.0
2024-07-02 15:25:00,24.19,24.24,24.19,24.21,60866.0,24.19,24.24,24.19,24.21,60866.0
2024-07-02 15:30:00,24.2,24.26,24.12,24.2,123562.0,24.2,24.26,24.12,24.2,123562.0
2024-07-02 15:35:00,24.19,24.22,24.04,24.14,186481.0,24.19,24.22,24.04,24.14,186481.0
2024-07-02 15:40:00,24.16,24.21,24.11,24.16,178361.0,24.16,24.21,24.11,24.16,178361.0
2024-07-02 15:45:00,24.16,24.21,23.9,23.94,319456.0,24.16,24.21,23.9,23.94,319456.0
2024-07-02 15:50:00,23.92,24.06,23.9,23.99,261488.0,23.92,24.06,23.9,23.99,261488.0
2024-07-02 15:55:00,24.0,24.09,23.98,23.98,387555.0,24.0,24.09,23.98,23.98,387555.0
2024-07-03 09:30:00,24.03,24.43,24.0,24.39,394583.0,24.03,24.43,24.0,24.39,394583.0
2024-07-03 09:35:00,24.4,24.42,24.2,24.32,214834.0,24.4,24.42,24.2,24.32,214834.0
2024-07-03 09:40:00,24.3,24.55,24.15,24.44,374782.0,24.3,24.55,24.15,24.44,374782.0
2024-07-03 09:45:00,24.46,24.72,24.41,24.59,354108.0,24.46,24.72,24.41,24.59,354108.0
2024-07-03 09:50:00,24.6,24.69,24.41,24.48,359244.0,24.6,24.69,24.41,24.48,359244.0
2024-07-03 09:55:00,24.45,24.72,24.45,24.58,193103.0,24.45,24.72,24.45,24.58,193103.0
2024-07-03 10:00:00,24.6,24.79,24.6,24.69,246316.0,24.6,24.79,24.6,24.69,246316.0
2024-07-03 10:05:00,24.7,24.75,24.52,24.55,189337.0,24.7,24.75,24.52,24.55,189337.0
2024-07-03 10:10:00,24.55,24.59,24.36,24.44,345841.0,24.55,24.59,24.36,24.44,345841.0
2024-07-03 10:15:00,24.46,24.56,24.36,24.56,198216.0,24.46,24.56,24.36,24.56,198216.0
2024-07-03 10:20:00,24.55,24.82,24.54,24.79,293103.0,24.55,24.82,24.54,24.79,293103.0
2024-07-03 10:25:00,24.79,24.89,24.64,24.7,319904.0,24.79,24.89,24.64,24.7,319904.0
2024-07-03 10:30:00,24.7,24.75,24.59,24.62,153857.0,24.7,24.75,24.59,24.62,153857.0
2024-07-03 10:35:00,24.62,24.7,24.55,24.57,171898.0,24.62,24.7,24.55,24.57,171898.0
2024-07-03 10:40:00,24.57,24.6,24.41,24.45,243550.0,24.57,24.6,24.41,24.45,243550.0
2024-07-03 10:45:00,24.46,24.49,24.27,24.29,264389.0,24.46,24.49,24.27,24.29,264389.0
2024-07-03 10:50:00,24.28,24.33,24.11,24.12,320377.0,24.28,24.33,24.11,24.12,320377.0
2024-07-03 10:55:00,24.1,24.18,24.07,24.15,253443.0,24.1,24.18,24.07,24.15,253443.0
2024-07-03 11:00:00,24.13,24.24,24.06,24.22,204420.0,24.13,24.24,24.06,24.22,204420.0
2024-07-03 11:05:00,24.22,24.23,24.11,24.16,137983.0,24.22,24.23,24.11,24.16,137983.0
2024-07-03 11:10:00,24.16,24.18,23.94,24.07,214688.0,24.16,24.18,23.94,24.07,214688.0
2024-07-03 11:15:00,24.07,24.08,23.97,24.05,154131.0,24.07,24.08,23.97,24.05,154131.0
2024-07-03 11:20:00,24.05,24.17,24.03,24.07,126498.0,24.05,24.17,24.03,24.07,126498.0
2024-07-03 11:25:00,24.08,24.24,24.07,24.2,106876.0,24.08,24.24,24.07,24.2,106876.0
2024-07-03 11:30:00,24.2,24.2,24.07,24.1,109648.0,24.2,24.2,24.07,24.1,109648.0
2024-07-03 11:35:00,24.09,24.19,24.08,24.11,78775.0,24.09,24.19,24.08,24.11,78775.0
2024-07-03 11:40:00,24.1,24.12,23.98,24.03,209810.0,24.1,24.12,23.98,24.03,209810.0
2024-07-03 11:45:00,24.05,24.1,23.91,23.93,187185.0,24.05,24.1,23.91,23.93,187185.0
2024-07-03 11:50:00,23.95,23.97,23.7,23.72,610252.0,23.95,23.97,23.7,23.72,610252.0
2024-07-03 11:55:00,23.73,23.88,23.65,23.87,323446.0,23.73,23.88,23.65,23.87,323446.0
2024-07-03 12:00:00,23.87,24.05,23.83,23.98,206476.0,23.87,24.05,23.83,23.98,206476.0
2024-07-03 12:05:00,23.96,24.29,23.95,24.26,278806.0,23.96,24.29,23.95,24.26,278806.0
2024-07-03 12:10:00,24.26,24.4,24.18,24.26,280247.0,24.26,24.4,24.18,24.26,280247.0
2024-07-03 12:15:00,24.26,24.27,24.15,24.21,150492.0,24.26,24.27,24.15,24.21,150492.0
2024-07-03 12:20:00,24.22,24.45,24.21,24.42,230104.0,24.22,24.45,24.21,24.42,230104.0
2024-07-03 12:25:00,24.42,24.67,24.41,24.45,319113.0,24.42,24.67,24.41,24.45,319113.0
2024-07-03 12:30:00,24.45,24.64,24.43,24.57,204105.0,24.45,24.64,24.43,24.57,204105.0
2024-07-03 12:35:00,24.57,24.64,24.44,24.45,216540.0,24.57,24.64,24.44,24.45,216540.0
2024-07-03 12:40:00,24.45,24.46,24.36,24.41,201820.0,24.45,24.46,24.36,24.41,201820.0
2024-07-03 12:45:00,24.4,24.42,24.32,24.35,136999.0,24.4,24.42,24.32,24.35,136999.0
2024-07-03 12:50:00,24.34,24.42,24.24,24.33,149817.0,24.34,24.42,24.24,24.33,149817.0
2024-07-03 12:55:00,24.33,24.43,24.32,24.39,234912.0,24.33,24.43,24.32,24.39,234912.0
2024-07-05 09:30:00,24.18,24.52,24.1,24.22,417429.0,24.18,24.52,24.1,24.22,417429.0
2024-07-05 09:35:00,24.23,24.26,23.9,24.07,322526.0,24.23,24.26,23.9,24.07,322526.0
2024-07-05 09:40:00,24.07,24.18,23.91,23.94,282043.0,24.07,24.18,23.91,23.94,282043.0
2024-07-05 09:45:00,23.93,24.09,23.82,24.03,269578.0,23.93,24.09,23.82,24.03,269578.0
2024-07-05 09:50:00,24.05,24.05,23.94,23.96,155583.0,24.05,24.05,23.94,23.96,155583.0
2024-07-05 09:55:00,23.95,24.18,23.94,24.17,191584.0,23.95,24.18,23.94,24.17,191584.0
2024-07-05 10:00:00,24.16,24.64,24.12,24.63,399646.0,24.16,24.64,24.12,24.63,399646.0
2024-07-05 10:05:00,24.64,25.08,24.64,24.89,747127.0,24.64,25.08,24.64,24.89,747127.0
2024-07-05 10:10:00,24.88,24.9,24.45,24.5,305227.0,24.88,24.9,24.45,24.5,305227.0
2024-07-05 10:15:00,24.49,24.62,24.37,24.38,199103.0,24.49,24.62,24.37,24.38,199103.0
2024-07-05 10:20:00,24.39,24.47,24.34,24.45,122101.0,24.39,24.47,24.34,24.45,122101.0
2024-07-05 10:25:00,24.45,24.47,24.26,24.43,155889.0,24.45,24.47,24.26,24.43,155889.0
2024-07-05 10:30:00,24.43,24.53,24.3,24.47,113406.0,24.43,24.53,24.3,24.47,113406.0
2024-07-05 10:35:00,24.49,24.6,24.4,24.58,101838.0,24.49,24.6,24.4,24.58,101838.0
2024-07-05 10:40:00,24.59,24.67,24.44,24.49,130283.0,24.59,24.67,24.44,24.49,130283.0
2024-07-05 10:45:00,24.5,24.71,24.45,24.59,128790.0,24.5,24.71,24.45,24.59,128790.0
2024-07-05 10:50:00,24.56,24.74,24.54,24.7,110430.0,24.56,24.74,24.54,24.7,110430.0
2024-07-05 10:55:00,24.7,24.72,24.53,24.55,76090.0,24.7,24.72,24.53,24.55,76090.0
2024-07-05 11:00:00,24.53,24.59,24.41,24.53,92123.0,24.53,24.59,24.41,24.53,92123.0
2024-07-05 11:05:00,24.56,24.57,24.46,24.5,61871.0,24.56,24.57,24.46,24.5,61871.0
2024-07-05 11:10:00,24.47,24.63,24.45,24.56,82538.0,24.47,24.63,24.45,24.56,82538.0
2024-07-05 11:15:00,24.54,24.59,24.51,24.54,47299.0,24.54,24.59,24.51,24.54,47299.0
2024-07-05 11:20:00,24.53,24.56,24.41,24.43,98380.0,24.53,24.56,24.41,24.43,98380.0
2024-07-05 11:25:00,24.44,24.54,24.4,24.51,58458.0,24.44,24.54,24.4,24.51,58458.0
2024-07-05 11:30:00,24.47,24.58,24.47,24.51,68965.0,24.47,24.58,24.47,24.51,68965.0
2024-07-05 11:35:00,24.51,24.69,24.49,24.66,103955.0,24.51,24.69,24.49,24.66,103955.0
2024-07-05 11:40:00,24.67,24.68,24.53,24.56,56105.0,24.67,24.68,24.53,24.56,56105.0
2024-07-05 11:45:00,24.56,24.62,24.52,24.56,39553.0,24.56,24.62,24.52,24.56,39553.0
2024-07-05 11:50:00,24.57,24.57,24.5,24.55,60071.0,24.57,24.57,24.5,24.55,60071.0
2024-07-05 11:55:00,24.54,24.64,24.52,24.61,74826.0,24.54,24.64,24.52,24.61,74826.0
2024-07-05 12:00:00,24.63,24.64,24.55,24.58,63682.0,24.63,24.64,24.55,24.58,63682.0
2024-07-05 12:05:00,24.58,24.74,24.58,24.67,142007.0,24.58,24.74,24.58,24.67,142007.0
2024-07-05 12:10:00,24.67,24.69,24.6,24.67,59554.0,24.67,24.69,24.6,24.67,59554.0
2024-07-05 12:15:00,24.66,24.8,24.64,24.78,114404.0,24.66,24.8,24.64,24.78,114404.0
2024-07-05 12:20:00,24.78,24.85,24.72,24.82,211516.0,24.78,24.85,24.72,24.82,211516.0
2024-07-05 12:25:00,24.82,24.84,24.7,24.74,103858.0,24.82,24.84,24.7,24.74,103858.0
2024-07-05 12:30:00,24.75,24.76,24.69,24.74,56929.0,24.75,24.76,24.69,24.74,56929.0
2024-07-05 12:35:00,24.74,24.86,24.73,24.83,106052.0,24.74,24.86,24.73,24.83,106052.0
2024-07-05 12:40:00,24.83,24.84,24.72,24.76,98573.0,24.83,24.84,24.72,24.76,98573.0
2024-07-05 12:45:00,24.75,24.77,24.65,24.68,92925.0,24.75,24.77,24.65,24.68,92925.0
2024-07-05 12:50:00,24.67,24.74,24.65,24.73,51427.0,24.67,24.74,24.65,24.73,51427.0
2024-07-05 12:55:00,24.72,24.74,24.63,24.64,54821.0,24.72,24.74,24.63,24.64,54821.0
2024-07-05 13:00:00,24.65,24.67,24.5,24.54,83431.0,24.65,24.67,24.5,24.54,83431.0
2024-07-05 13:05:00,24.54,24.57,24.35,24.41,151991.0,24.54,24.57,24.35,24.41,151991.0
2024-07-05 13:10:00,24.41,24.43,24.31,24.38,94167.0,24.41,24.43,24.31,24.38,94167.0
2024-07-05 13:15:00,24.39,24.45,24.38,24.4,59488.0,24.39,24.45,24.38,24.4,59488.0
2024-07-05 13:20:00,24.39,24.44,24.38,24.4,60862.0,24.39,24.44,24.38,24.4,60862.0
2024-07-05 13:25:00,24.39,24.44,24.26,24.36,146787.0,24.39,24.44,24.26,24.36,146787.0
2024-07-05 13:30:00,24.36,24.55,24.33,24.47,100898.0,24.36,24.55,24.33,24.47,100898.0
2024-07-05 13:35:00,24.48,24.48,24.38,24.39,61002.0,24.48,24.48,24.38,24.39,61002.0
2024-07-05 13:40:00,24.38,24.48,24.38,24.46,58310.0,24.38,24.48,24.38,24.46,58310.0
2024-07-05 13:45:00,24.46,24.52,24.44,24.49,42639.0,24.46,24.52,24.44,24.49,42639.0
2024-07-05 13:50:00,24.5,24.6,24.45,24.58,56016.0,24.5,24.6,24.45,24.58,56016.0
2024-07-05 13:55:00,24.6,24.63,24.55,24.61,59047.0,24.6,24.63,24.55,24.61,59047.0
2024-07-05 14:00:00,24.61,24.63,24.53,24.54,49918.0,24.61,24.63,24.53,24.54,49918.0
2024-07-05 14:05:00,24.53,24.54,24.43,24.45,42468.0,24.53,24.54,24.43,24.45,42468.0
2024-07-05 14:10:00,24.47,24.49,24.42,24.43,43705.0,24.47,24.49,24.42,24.43,43705.0
2024-07-05 14:15:00,24.42,24.45,24.32,24.36,90798.0,24.42,24.45,24.32,24.36,90798.0
2024-07-05 14:20:00,24.38,24.39,24.14,24.16,185102.0,24.38,24.39,24.14,24.16,185102.0
2024-07-05 14:25:00,24.16,24.24,24.1,24.24,130265.0,24.16,24.24,24.1,24.24,130265.0
2024-07-05 14:30:00,24.23,24.3,24.18,24.25,122894.0,24.23,24.3,24.18,24.25,122894.0
2024-07-05 14:35:00,24.27,24.29,24.2,24.21,61097.0,24.27,24.29,24.2,24.21,61097.0
2024-07-05 14:40:00,24.21,24.23,24.15,24.19,58717.0,24.21,24.23,24.15,24.19,58717.0
2024-07-05 14:45:00,24.2,24.24,24.11,24.16,83697.0,24.2,24.24,24.11,24.16,83697.0
2024-07-05 14:50:00,24.18,24.27,24.15,24.24,58420.0,24.18,24.27,24.15,24.24,58420.0
2024-07-05 14:55:00,24.26,24.28,24.21,24.24,45456.0,24.26,24.28,24.21,24.24,45456.0
2024-07-05 15:00:00,24.25,24.26,24.15,24.2,93375.0,24.25,24.26,24.15,24.2,93375.0
2024-07-05 15:05:00,24.19,24.24,24.17,24.22,44154.0,24.19,24.24,24.17,24.22,44154.0
2024-07-05 15:10:00,24.21,24.34,24.21,24.27,85984.0,24.21,24.34,24.21,24.27,85984.0
2024-07-05 15:15:00,24.27,24.4,24.27,24.37,120549.0,24.27,24.4,24.27,24.37,120549.0
2024-07-05 15:20:00,24.36,24.39,24.31,24.34,57892.0,24.36,24.39,24.31,24.34,57892.0
2024-07-05 15:25:00,24.35,24.42,24.34,24.39,166284.0,24.35,24.42,24.34,24.39,166284.0
2024-07-05 15:30:00,24.39,24.47,24.25,24.26,189440.0,24.39,24.47,24.25,24.26,189440.0
2024-07-05 15:35:00,24.27,24.31,24.26,24.28,108202.0,24.27,24.31,24.26,24.28,108202.0
2024-07-05 15:40:00,24.28,24.29,24.21,24.27,82984.0,24.28,24.29,24.21,24.27,82984.0
2024-07-05 15:45:00,24.27,24.28,24.16,24.19,131348.0,24.27,24.28,24.16,24.19,131348.0
2024-07-05 15:50:00,24.19,24.22,24.1,24.12,167725.0,24.19,24.22,24.1,24.12,167725.0
2024-07-05 15:55:00,24.12,24.23,24.1,24.14,333503.0,24.12,24.23,24.1,24.14,333503.0
2024-07-08 09:30:00,24.12,24.25,23.94,23.99,491669.0,24.12,24.25,23.94,23.99,491669.0
2024-07-08 09:35:00,23.98,24.13,23.95,24.09,159834.0,23.98,24.13,23.95,24.09,159834.0
2024-07-08 09:40:00,24.06,24.12,23.97,23.99,137827.0,24.06,24.12,23.97,23.99,137827.0
2024-07-08 09:45:00,23.97,24.04,23.85,23.96,283794.0,23.97,24.04,23.85,23.96,283794.0
2024-07-08 09:50:00,23.97,24.02,23.91,23.96,153927.0,23.97,24.02,23.91,23.96,153927.0
2024-07-08 09:55:00,23.97,24.3,23.96,24.3,300458.0,23.97,24.3,23.96,24.3,300458.0
2024-07-08 10:00:00,24.29,24.44,24.24,24.41,219776.0,24.29,24.44,24.24,24.41,219776.0
2024-07-08 10:05:00,24.42,24.66,24.37,24.59,457851.0,24.42,24.66,24.37,24.59,457851.0
2024-07-08 10:10:00,24.6,24.69,24.45,24.66,316110.0,24.6,24.69,24.45,24.66,316110.0
2024-07-08 10:15:00,24.66,24.67,24.47,24.52,233507.0,24.66,24.67,24.47,24.52,233507.0
2024-07-08 10:20:00,24.51,24.58,24.45,24.53,123135.0,24.51,24.58,24.45,24.53,123135.0
2024-07-08 10:25:00,24.53,24.65,24.5,24.62,120927.0,24.53,24.65,24.5,24.62,120927.0
2024-07-08 10:30:00,24.61,24.64,24.53,24.55,81325.0,24.61,24.64,24.53,24.55,81325.0
2024-07-08 10:35:00,24.54,24.56,24.38,24.48,121716.0,24.54,24.56,24.38,24.48,121716.0
2024-07-08 10:40:00,24.48,24.67,24.47,24.63,150478.0,24.48,24.67,24.47,24.63,150478.0
2024-07-08 10:45:00,24.64,24.96,24.63,24.9,477933.0,24.64,24.96,24.63,24.9,477933.0
2024-07-08 10:50:00,24.91,24.94,24.67,24.7,230909.0,24.91,24.94,24.67,24.7,230909.0
2024-07-08 10:55:00,24.7,24.81,24.64,24.71,178911.0,24.7,24.81,24.64,24.71,178911.0
2024-07-08 11:00:00,24.72,24.84,24.69,24.8,127043.0,24.72,24.84,24.69,24.8,127043.0
2024-07-08 11:05:00,24.79,25.04,24.79,24.97,458794.0,24.79,25.04,24.79,24.97,458794.0
2024-07-08 11:10:00,24.97,25.14,24.87,25.09,429987.0,24.97,25.14,24.87,25.09,429987.0
2024-07-08 11:15:00,25.09,25.12,24.85,24.94,272308.0,25.09,25.12,24.85,24.94,272308.0
2024-07-08 11:20:00,24.94,25.02,24.91,24.98,136678.0,24.94,25.02,24.91,24.98,136678.0
2024-07-08 11:25:00,24.98,24.99,24.76,24.85,160523.0,24.98,24.99,24.76,24.85,160523.0
2024-07-08 11:30:00,24.83,24.86,24.72,24.72,117427.0,24.83,24.86,24.72,24.72,117427.0
2024-07-08 11:35:00,24.71,24.77,24.66,24.66,135563.0,24.71,24.77,24.66,24.66,135563.0
2024-07-08 11:40:00,24.67,24.7,24.63,24.66,125114.0,24.67,24.7,24.63,24.66,125114.0
2024-07-08 11:45:00,24.66,24.74,24.51,24.58,135203.0,24.66,24.74,24.51,24.58,135203.0
2024-07-08 11:50:00,24.58,24.59,24.46,24.52,142989.0,24.58,24.59,24.46,24.52,142989.0
2024-07-08 11:55:00,24.53,24.62,24.52,24.54,87795.0,24.53,24.62,24.52,24.54,87795.0
2024-07-08 12:00:00,24.54,24.56,24.44,24.55,92621.0,24.54,24.56,24.44,24.55,92621.0
2024-07-08 12:05:00,24.54,24.65,24.51,24.6,59467.0,24.54,24.65,24.51,24.6,59467.0
2024-07-08 12:10:00,24.58,24.72,24.51,24.69,120071.0,24.58,24.72,24.51,24.69,120071.0
2024-07-08 12:15:00,24.69,24.75,24.61,24.62,93120.0,24.69,24.75,24.61,24.62,93120.0
2024-07-08 12:20:00,24.63,24.72,24.62,24.72,50055.0,24.63,24.72,24.62,24.72,50055.0
2024-07-08 12:25:00,24.71,24.8,24.69,24.76,75052.0,24.71,24.8,24.69,24.76,75052.0
2024-07-08 12:30:00,24.75,24.76,24.66,24.71,74810.0,24.75,24.76,24.66,24.71,74810.0
2024-07-08 12:35:00,24.73,24.73,24.67,24.69,36414.0,24.73,24.73,24.67,24.69,36414.0
2024-07-08 12:40:00,24.7,24.71,24.58,24.59,36426.0,24.7,24.71,24.58,24.59,36426.0
2024-07-08 12:45:00,24.58,24.64,24.54,24.64,38570.0,24.58,24.64,24.54,24.64,38570.0
2024-07-08 12:50:00,24.64,24.77,24.63,24.69,57762.0,24.64,24.77,24.63,24.69,57762.0
2024-07-08 12:55:00,24.69,24.76,24.68,24.76,46449.0,24.69,24.76,24.68,24.76,46449.0
2024-07-08 13:00:00,24.75,24.76,24.66,24.68,33711.0,24.75,24.76,24.66,24.68,33711.0
2024-07-08 13:05:00,24.69,24.69,24.61,24.67,35222.0,24.69,24.69,24.61,24.67,35222.0
2024-07-08 13:10:00,24.67,24.74,24.64,24.73,35229.0,24.67,24.74,24.64,24.73,35229.0
2024-07-08 13:15:00,24.73,24.74,24.69,24.71,20146.0,24.73,24.74,24.69,24.71,20146.0
2024-07-08 13:20:00,24.73,24.76,24.67,24.7,27896.0,24.73,24.76,24.67,24.7,27896.0
2024-07-08 13:25:00,24.71,24.76,24.68,24.76,48365.0,24.71,24.76,24.68,24.76,48365.0
2024-07-08 13:30:00,24.75,24.83,24.74,24.81,85171.0,24.75,24.83,24.74,24.81,85171.0
2024-07-08 13:35:00,24.81,24.84,24.78,24.79,45932.0,24.81,24.84,24.78,24.79,45932.0
2024-07-08 13:40:00,24.78,24.8,24.7,24.75,56798.0,24.78,24.8,24.7,24.75,56798.0
2024-07-08 13:45:00,24.74,24.81,24.73,24.79,49844.0,24.74,24.81,24.73,24.79,49844.0
2024-07-08 13:50:00,24.79,24.81,24.73,24.77,44324.0,24.79,24.81,24.73,24.77,44324.0
2024-07-08 13:55:00,24.77,24.81,24.77,24.79,47409.0,24.77,24.81,24.77,24.79,47409.0
2024-07-08 14:00:00,24.8,24.81,24.73,24.74,47467.0,24.8,24.81,24.73,24.74,47467.0
2024-07-08 14:05:00,24.75,24.78,24.65,24.76,79825.0,24.75,24.78,24.65,24.76,79825.0
2024-07-08 14:10:00,24.77,24.84,24.75,24.8,80770.0,24.77,24.84,24.75,24.8,80770.0
2024-07-08 14:15:00,24.8,24.91,24.78,24.85,99898.0,24.8,24.91,24.78,24.85,99898.0
2024-07-08 14:20:00,24.85,24.88,24.79,24.8,35758.0,24.85,24.88,24.79,24.8,35758.0
2024-07-08 14:25:00,24.8,24.83,24.67,24.67,77568.0,24.8,24.83,24.67,24.67,77568.0
2024-07-08 14:30:00,24.67,24.69,24.62,24.66,79744.0,24.67,24.69,24.62,24.66,79744.0
2024-07-08 14:35:00,24.66,24.67,24.61,24.64,47741.0,24.66,24.67,24.61,24.64,47741.0
2024-07-08 14:40:00,24.63,24.65,24.54,24.58,130661.0,24.63,24.65,24.54,24.58,130661.0
2024-07-08 14:45:00,24.59,24.63,24.52,24.6,70315.0,24.59,24.63,24.52,24.6,70315.0
2024-07-08 14:50:00,24.6,24.62,24.56,24.59,53996.0,24.6,24.62,24.56,24.59,53996.0
2024-07-08 14:55:00,24.58,24.61,24.53,24.54,49121.0,24.58,24.61,24.53,24.54,49121.0
2024-07-08 15:00:00,24.55,24.58,24.48,24.55,69881.0,24.55,24.58,24.48,24.55,69881.0
2024-07-08 15:05:00,24.56,24.6,24.55,24.58,29580.0,24.56,24.6,24.55,24.58,29580.0
2024-07-08 15:10:00,24.58,24.61,24.54,24.58,91533.0,24.58,24.61,24.54,24.58,91533.0
2024-07-08 15:15:00,24.57,24.59,24.55,24.56,19367.0,24.57,24.59,24.55,24.56,19367.0
2024-07-08 15:20:00,24.55,24.59,24.53,24.58,31985.0,24.55,24.59,24.53,24.58,31985.0
2024-07-08 15:25:00,24.58,24.59,24.54,24.57,22576.0,24.58,24.59,24.54,24.57,22576.0
2024-07-08 15:30:00,24.57,24.58,24.52,24.53,23841.0,24.57,24.58,24.52,24.53,23841.0
2024-07-08 15:35:00,24.52,24.69,24.5,24.61,87334.0,24.52,24.69,24.5,24.61,87334.0
2024-07-08 15:40:00,24.62,24.7,24.56,24.7,75133.0,24.62,24.7,24.56,24.7,75133.0
2024-07-08 15:45:00,24.69,24.74,24.65,24.67,97264.0,24.69,24.74,24.65,24.67,97264.0
2024-07-08 15:50:00,24.67,24.69,24.61,24.62,146502.0,24.67,24.69,24.61,24.62,146502.0
2024-07-08 15:55:00,24.63,24.65,24.48,24.48,348930.0,24.63,24.65,24.48,24.48,348930.0
2024-07-09 09:30:00,24.6,25.18,24.6,24.96,621419.0,24.6,25.18,24.6,24.96,621419.0
2024-07-09 09:35:00,24.96,25.0,24.81,24.86,218515.0,24.96,25.0,24.81,24.86,218515.0
2024-07-09 09:40:00,24.88,24.9,24.75,24.77,150771.0,24.88,24.9,24.75,24.77,150771.0
2024-07-09 09:45:00,24.8,25.05,24.76,24.89,242548.0,24.8,25.05,24.76,24.89,242548.0
2024-07-09 09:50:00,24.88,24.9,24.65,24.69,226920.0,24.88,24.9,24.65,24.69,226920.0
2024-07-09 09:55:00,24.69,24.75,24.4,24.5,360393.0,24.69,24.75,24.4,24.5,360393.0
2024-07-09 10:00:00,24.5,24.57,24.46,24.54,185090.0,24.5,24.57,24.46,24.54,185090.0
2024-07-09 10:05:00,24.55,24.6,24.5,24.54,123789.0,24.55,24.6,24.5,24.54,123789.0
2024-07-09 10:10:00,24.52,24.52,24.38,24.44,173576.0,24.52,24.52,24.38,24.44,173576.0
2024-07-09 10:15:00,24.46,24.47,24.26,24.32,177941.0,24.46,24.47,24.26,24.32,177941.0
2024-07-09 10:20:00,24.32,24.38,24.21,24.28,204486.0,24.32,24.38,24.21,24.28,204486.0
2024-07-09 10:25:00,24.27,24.36,24.23,24.27,117739.0,24.27,24.36,24.23,24.27,117739.0
2024-07-09 10:30:00,24.27,24.36,24.24,24.34,127333.0,24.27,24.36,24.24,24.34,127333.0
2024-07-09 10:35:00,24.35,24.39,24.3,24.39,148478.0,24.35,24.39,24.3,24.39,148478.0
2024-07-09 10:40:00,24.38,24.45,24.36,24.4,100124.0,24.38,24.45,24.36,24.4,100124.0
2024-07-09 10:45:00,24.4,24.41,24.31,24.31,63899.0,24.4,24.41,24.31,24.31,63899.0
2024-07-09 10:50:00,24.31,24.42,24.26,24.29,75727.0,24.31,24.42,24.26,24.29,75727.0
2024-07-09 10:55:00,24.29,24.31,24.12,24.19,225458.0,24.29,24.31,24.12,24.19,225458.0
2024-07-09 11:00:00,24.2,24.3,24.16,24.2,117419.0,24.2,24.3,24.16,24.2,117419.0
2024-07-09 11:05:00,24.2,24.22,24.14,24.17,103337.0,24.2,24.22,24.14,24.17,103337.0
2024-07-09 11:10:00,24.16,24.2,24.01,24.06,220632.0,24.16,24.2,24.01,24.06,220632.0
2024-07-09 11:15:00,24.07,24.14,24.0,24.09,264604.0,24.07,24.14,24.0,24.09,264604.0
2024-07-09 11:20:00,24.09,24.15,24.04,24.11,75724.0,24.09,24.15,24.04,24.11,75724.0
2024-07-09 11:25:00,24.1,24.16,24.07,24.15,64405.0,24.1,24.16,24.07,24.15,64405.0
2024-07-09 11:30:00,24.15,24.25,24.14,24.24,62176.0,24.15,24.25,24.14,24.24,62176.0
2024-07-09 11:35:00,24.23,24.23,24.14,24.16,37971.0,24.23,24.23,24.14,24.16,37971.0
2024-07-09 11:40:00,24.17,24.17,24.12,24.17,41497.0,24.17,24.17,24.12,24.17,41497.0
2024-07-09 11:45:00,24.16,24.27,24.16,24.24,64189.0,24.16,24.27,24.16,24.24,64189.0
2024-07-09 11:50:00,24.23,24.26,24.15,24.23,66447.0,24.23,24.26,24.15,24.23,66447.0
2024-07-09 11:55:00,24.22,24.26,24.17,24.24,52594.0,24.22,24.26,24.17,24.24,52594.0
2024-07-09 12:00:00,24.25,24.28,24.2,24.26,41914.0,24.25,24.28,24.2,24.26,41914.0
2024-07-09 12:05:00,24.27,24.32,24.25,24.28,48879.0,24.27,24.32,24.25,24.28,48879.0
2024-07-09 12:10:00,24.3,24.3,24.21,24.27,46165.0,24.3,24.3,24.21,24.27,46165.0
2024-07-09 12:15:00,24.27,24.27,24.21,24.21,35734.0,24.27,24.27,24.21,24.21,35734.0
2024-07-09 12:20:00,24.22,24.26,24.17,24.24,45715.0,24.22,24.26,24.17,24.24,45715.0
2024-07-09 12:25:00,24.25,24.32,24.22,24.31,48666.0,24.25,24.32,24.22,24.31,48666.0
2024-07-09 12:30:00,24.3,24.3,24.2,24.23,52130.0,24.3,24.3,24.2,24.23,52130.0
2024-07-09 12:35:00,24.23,24.27,24.22,24.24,41655.0,24.23,24.27,24.22,24.24,41655.0
2024-07-09 12:40:00,24.24,24.26,24.18,24.26,32016.0,24.24,24.26,24.18,24.26,32016.0
2024-07-09 12:45:00,24.25,24.28,24.24,24.26,38671.0,24.25,24.28,24.24,24.26,38671.0
2024-07-09 12:50:00,24.26,24.29,24.24,24.27,44462.0,24.26,24.29,24.24,24.27,44462.0
2024-07-09 12:55:00,24.27,24.36,24.25,24.35,70796.0,24.27,24.36,24.25,24.35,70796.0
2024-07-09 13:00:00,24.34,24.42,24.32,24.38,64212.0,24.34,24.42,24.32,24.38,64212.0
2024-07-09 13:05:00,24.4,24.48,24.38,24.47,90113.0,24.4,24.48,24.38,24.47,90113.0
2024-07-09 13:10:00,24.47,24.49,24.41,24.42,60743.0,24.47,24.49,24.41,24.42,60743.0
2024-07-09 13:15:00,24.43,24.43,24.33,24.39,48461.0,24.43,24.43,24.33,24.39,48461.0
2024-07-09 13:20:00,24.39,24.41,24.33,24.4,38977.0,24.39,24.41,24.33,24.4,38977.0
2024-07-09 13:25:00,24.39,24.6,24.39,24.56,113714.0,24.39,24.6,24.39,24.56,113714.0
2024-07-09 13:30:00,24.56,24.69,24.51,24.65,179992.0,24.56,24.69,24.51,24.65,179992.0
2024-07-09 13:35:00,24.65,24.67,24.52,24.55,78270.0,24.65,24.67,24.52,24.55,78270.0
2024-07-09 13:40:00,24.55,24.58,24.48,24.51,64729.0,24.55,24.58,24.48,24.51,64729.0
2024-07-09 13:45:00,24.5,24.54,24.41,24.44,68143.0,24.5,24.54,24.41,24.44,68143.0
2024-07-09 13:50:00,24.43,24.53,24.4,24.5,33674.0,24.43,24.53,24.4,24.5,33674.0
2024-07-09 13:55:00,24.49,24.54,24.49,24.51,26806.0,24.49,24.54,24.49,24.51,26806.0
2024-07-09 14:00:00,24.5,24.53,24.46,24.48,26506.0,24.5,24.53,24.46,24.48,26506.0
2024-07-09 14:05:00,24.48,24.57,24.44,24.56,33766.0,24.48,24.57,24.44,24.56,33766.0
2024-07-09 14:10:00,24.54,24.57,24.51,24.54,26958.0,24.54,24.57,24.51,24.54,26958.0
2024-07-09 14:15:00,24.53,24.55,24.49,24.52,48152.0,24.53,24.55,24.49,24.52,48152.0
2024-07-09 14:20:00,24.51,24.54,24.47,24.49,29622.0,24.51,24.54,24.47,24.49,29622.0
2024-07-09 14:25:00,24.47,24.52,24.46,24.47,18126.0,24.47,24.52,24.46,24.47,18126.0
2024-07-09 14:30:00,24.49,24.5,24.44,24.46,20957.0,24.49,24.5,24.44,24.46,20957.0
2024-07-09 14:35:00,24.44,24.44,24.36,24.41,72366.0,24.44,24.44,24.36,24.41,72366.0
2024-07-09 14:40:00,24.4,24.46,24.36,24.43,35150.0,24.4,24.46,24.36,24.43,35150.0
2024-07-09 14:45:00,24.43,24.46,24.38,24.46,39299.0,24.43,24.46,24.38,24.46,39299.0
2024-07-09 14:50:00,24.45,24.49,24.44,24.47,12918.0,24.45,24.49,24.44,24.47,12918.0
2024-07-09 14:55:00,24.47,24.53,24.46,24.52,61697.0,24.47,24.53,24.46,24.52,61697.0
2024-07-09 15:00:00,24.53,24.53,24.44,24.47,31872.0,24.53,24.53,24.44,24.47,31872.0
2024-07-09 15:05:00,24.46,24.49,24.38,24.38,43405.0,24.46,24.49,24.38,24.38,43405.0
2024-07-09 15:10:00,24.4,24.44,24.38,24.44,40183.0,24.4,24.44,24.38,24.44,40183.0
2024-07-09 15:15:00,24.43,24.46,24.41,24.45,25076.0,24.43,24.46,24.41,24.45,25076.0
2024-07-09 15:20:00,24.46,24.46,24.39,24.41,31705.0,24.46,24.46,24.39,24.41,31705.0
2024-07-09 15:25:00,24.42,24.44,24.37,24.39,56636.0,24.42,24.44,24.37,24.39,56636.0
2024-07-09 15:30:00,24.38,24.42,24.32,24.37,79324.0,24.38,24.42,24.32,24.37,79324.0
2024-07-09 15:35:00,24.36,24.39,24.26,24.33,75567.0,24.36,24.39,24.26,24.33,75567.0
2024-07-09 15:40:00,24.33,24.46,24.32,24.45,70232.0,24.33,24.46,24.32,24.45,70232.0
2024-07-09 15:45:00,24.44,24.67,24.41,24.59,256269.0,24.44,24.67,24.41,24.59,256269.0
2024-07-09 15:50:00,24.59,24.64,24.51,24.62,198774.0,24.59,24.64,24.51,24.62,198774.0
2024-07-09 15:55:00,24.61,24.68,24.52,24.58,281233.0,24.61,24.68,24.52,24.58,281233.0
2024-07-10 09:30:00,25.0,25.89,24.9,25.85,1861607.0,25.0,25.89,24.9,25.85,1861607.0
2024-07-10 09:35:00,25.84,25.88,25.35,25.42,888523.0,25.84,25.88,25.35,25.42,888523.0
2024-07-10 09:40:00,25.43,25.51,25.21,25.28,454162.0,25.43,25.51,25.21,25.28,454162.0
2024-07-10 09:45:00,25.28,25.64,25.26,25.61,401618.0,25.28,25.64,25.26,25.61,401618.0
2024-07-10 09:50:00,25.56,25.67,25.51,25.56,262648.0,25.56,25.67,25.51,25.56,262648.0
2024-07-10 09:55:00,25.57,25.64,25.28,25.34,271556.0,25.57,25.64,25.28,25.34,271556.0
2024-07-10 10:00:00,25.32,25.48,25.16,25.47,257284.0,25.32,25.48,25.16,25.47,257284.0
2024-07-10 10:05:00,25.45,25.67,25.41,25.57,286436.0,25.45,25.67,25.41,25.57,286436.0
2024-07-10 10:10:00,25.55,25.62,25.34,25.42,213493.0,25.55,25.62,25.34,25.42,213493.0
2024-07-10 10:15:00,25.45,25.69,25.35,25.62,328168.0,25.45,25.69,25.35,25.62,328168.0
2024-07-10 10:20:00,25.6,26.16,25.58,25.96,1124730.0,25.6,26.16,25.58,25.96,1124730.0
2024-07-10 10:25:00,25.95,26.08,25.67,25.72,554567.0,25.95,26.08,25.67,25.72,554567.0
2024-07-10 10:30:00,25.73,25.74,25.42,25.51,398133.0,25.73,25.74,25.42,25.51,398133.0
2024-07-10 10:35:00,25.51,25.69,25.51,25.64,190475.0,25.51,25.69,25.51,25.64,190475.0
2024-07-10 10:40:00,25.63,26.45,25.61,26.35,913338.0,25.63,26.45,25.61,26.35,913338.0
2024-07-10 10:45:00,26.35,26.43,26.06,26.1,549275.0,26.35,26.43,26.06,26.1,549275.0
2024-07-10 10:50:00,26.12,26.16,25.93,26.07,361696.0,26.12,26.16,25.93,26.07,361696.0
2024-07-10 10:55:00,26.07,26.33,26.03,26.16,449731.0,26.07,26.33,26.03,26.16,449731.0
2024-07-10 11:00:00,26.15,26.25,26.01,26.22,305780.0,26.15,26.25,26.01,26.22,305780.0
2024-07-10 11:05:00,26.22,26.25,26.02,26.09,237693.0,26.22,26.25,26.02,26.09,237693.0
2024-07-10 11:10:00,26.1,26.26,25.97,26.16,238136.0,26.1,26.26,25.97,26.16,238136.0
2024-07-10 11:15:00,26.17,26.37,26.1,26.33,377724.0,26.17,26.37,26.1,26.33,377724.0
2024-07-10 11:20:00,26.32,26.34,26.14,26.16,193058.0,26.32,26.34,26.14,26.16,193058.0
2024-07-10 11:25:00,26.15,26.25,26.06,26.08,173832.0,26.15,26.25,26.06,26.08,173832.0
2024-07-10 11:30:00,26.08,26.12,25.82,25.94,321631.0,26.08,26.12,25.82,25.94,321631.0
2024-07-10 11:35:00,25.91,25.95,25.68,25.69,329290.0,25.91,25.95,25.68,25.69,329290.0
2024-07-10 11:40:00,25.7,25.73,25.56,25.72,340695.0,25.7,25.73,25.56,25.72,340695.0
2024-07-10 11:45:00,25.71,25.8,25.64,25.68,183675.0,25.71,25.8,25.64,25.68,183675.0
2024-07-10 11:50:00,25.68,25.72,25.63,25.63,129375.0,25.68,25.72,25.63,25.63,129375.0
2024-07-10 11:55:00,25.63,25.71,25.55,25.65,244967.0,25.63,25.71,25.55,25.65,244967.0
2024-07-10 12:00:00,25.64,25.77,25.62,25.7,120434.0,25.64,25.77,25.62,25.7,120434.0
2024-07-10 12:05:00,25.69,25.72,25.59,25.64,96113.0,25.69,25.72,25.59,25.64,96113.0
2024-07-10 12:10:00,25.65,25.66,25.56,25.59,89965.0,25.65,25.66,25.56,25.59,89965.0
2024-07-10 12:15:00,25.6,25.74,25.6,25.73,113926.0,25.6,25.74,25.6,25.73,113926.0
2024-07-10 12:20:00,25.73,25.9,25.7,25.86,223841.0,25.73,25.9,25.7,25.86,223841.0
2024-07-10 12:25:00,25.86,25.88,25.75,25.83,85931.0,25.86,25.88,25.75,25.83,85931.0
2024-07-10 12:30:00,25.83,25.88,25.78,25.88,107319.0,25.83,25.88,25.78,25.88,107319.0
2024-07-10 12:35:00,25.86,25.87,25.77,25.8,93183.0,25.86,25.87,25.77,25.8,93183.0
2024-07-10 12:40:00,25.79,26.06,25.79,25.92,267770.0,25.79,26.06,25.79,25.92,267770.0
2024-07-10 12:45:00,25.93,25.94,25.69,25.76,151125.0,25.93,25.94,25.69,25.76,151125.0
2024-07-10 12:50:00,25.74,25.75,25.59,25.7,160286.0,25.74,25.75,25.59,25.7,160286.0
2024-07-10 12:55:00,25.7,25.74,25.67,25.72,64282.0,25.7,25.74,25.67,25.72,64282.0
2024-07-10 13:00:00,25.72,25.73,25.62,25.73,102652.0,25.72,25.73,25.62,25.73,102652.0
2024-07-10 13:05:00,25.73,25.77,25.67,25.68,67157.0,25.73,25.77,25.67,25.68,67157.0
2024-07-10 13:10:00,25.68,25.73,25.63,25.69,76310.0,25.68,25.73,25.63,25.69,76310.0
2024-07-10 13:15:00,25.67,25.7,25.57,25.59,83062.0,25.67,25.7,25.57,25.59,83062.0
2024-07-10 13:20:00,25.59,25.59,25.16,25.28,764045.0,25.59,25.59,25.16,25.28,764045.0
2024-07-10 13:25:00,25.28,25.35,25.25,25.3,136136.0,25.28,25.35,25.25,25.3,136136.0
2024-07-10 13:30:00,25.31,25.47,25.3,25.45,139807.0,25.31,25.47,25.3,25.45,139807.0
2024-07-10 13:35:00,25.46,25.48,25.37,25.41,81817.0,25.46,25.48,25.37,25.41,81817.0
2024-07-10 13:40:00,25.39,25.39,25.33,25.34,60979.0,25.39,25.39,25.33,25.34,60979.0
2024-07-10 13:45:00,25.33,25.42,25.27,25.31,99786.0,25.33,25.42,25.27,25.31,99786.0
2024-07-10 13:50:00,25.32,25.37,25.29,25.33,54258.0,25.32,25.37,25.29,25.33,54258.0
2024-07-10 13:55:00,25.33,25.38,25.31,25.34,35234.0,25.33,25.38,25.31,25.34,35234.0
2024-07-10 14:00:00,25.34,25.35,25.29,25.3,70967.0,25.34,25.35,25.29,25.3,70967.0
2024-07-10 14:05:00,25.3,25.35,25.25,25.34,74069.0,25.3,25.35,25.25,25.34,74069.0
2024-07-10 14:10:00,25.33,25.39,25.31,25.36,49962.0,25.33,25.39,25.31,25.36,49962.0
2024-07-10 14:15:00,25.35,25.39,25.32,25.37,67382.0,25.35,25.39,25.32,25.37,67382.0
2024-07-10 14:20:00,25.37,25.38,25.33,25.34,34448.0,25.37,25.38,25.33,25.34,34448.0
2024-07-10 14:25:00,25.34,25.44,25.29,25.4,113624.0,25.34,25.44,25.29,25.4,113624.0
2024-07-10 14:30:00,25.41,25.41,25.32,25.38,43982.0,25.41,25.41,25.32,25.38,43982.0
2024-07-10 14:35:00,25.39,25.52,25.38,25.43,111798.0,25.39,25.52,25.38,25.43,111798.0
2024-07-10 14:40:00,25.43,25.45,25.38,25.39,36202.0,25.43,25.45,25.38,25.39,36202.0
2024-07-10 14:45:00,25.39,25.49,25.38,25.45,141449.0,25.39,25.49,25.38,25.45,141449.0
2024-07-10 14:50:00,25.43,25.6,25.43,25.47,140283.0,25.43,25.6,25.43,25.47,140283.0
2024-07-10 14:55:00,25.48,25.55,25.43,25.52,96960.0,25.48,25.55,25.43,25.52,96960.0
2024-07-10 15:00:00,25.52,25.53,25.47,25.5,71596.0,25.52,25.53,25.47,25.5,71596.0
2024-07-10 15:05:00,25.5,25.52,25.39,25.42,87742.0,25.5,25.52,25.39,25.42,87742.0
2024-07-10 15:10:00,25.41,25.44,25.31,25.32,86595.0,25.41,25.44,25.31,25.32,86595.0
2024-07-10 15:15:00,25.32,25.32,25.14,25.21,318657.0,25.32,25.32,25.14,25.21,318657.0
2024-07-10 15:20:00,25.21,25.22,25.05,25.1,216911.0,25.21,25.22,25.05,25.1,216911.0
2024-07-10 15:25:00,25.1,25.16,25.09,25.14,98814.0,25.1,25.16,25.09,25.14,98814.0
2024-07-10 15:30:00,25.15,25.19,25.07,25.15,141343.0,25.15,25.19,25.07,25.15,141343.0
2024-07-10 15:35:00,25.15,25.15,25.07,25.11,120127.0,25.15,25.15,25.07,25.11,120127.0
2024-07-10 15:40:00,25.11,25.15,24.93,25.02,371710.0,25.11,25.15,24.93,25.02,371710.0
2024-07-10 15:45:00,25.02,25.1,24.93,24.98,216839.0,25.02,25.1,24.93,24.98,216839.0
2024-07-10 15:50:00,24.96,24.99,24.92,24.98,195371.0,24.96,24.99,24.92,24.98,195371.0
2024-07-10 15:55:00,24.98,25.05,24.97,24.97,429946.0,24.98,25.05,24.97,24.97,429946.0
2024-07-11 09:30:00,25.44,25.67,25.33,25.45,452526.0,25.44,25.67,25.33,25.45,452526.0
2024-07-11 09:35:00,25.46,25.67,25.33,25.58,426351.0,25.46,25.67,25.33,25.58,426351.0
2024-07-11 09:40:00,25.56,25.75,25.54,25.74,333150.0,25.56,25.75,25.54,25.74,333150.0
2024-07-11 09:45:00,25.74,25.75,25.47,25.64,218491.0,25.74,25.75,25.47,25.64,218491.0
2024-07-11 09:50:00,25.64,25.85,25.55,25.82,278201.0,25.64,25.85,25.55,25.82,278201.0
2024-07-11 09:55:00,25.8,25.94,25.71,25.85,250990.0,25.8,25.94,25.71,25.85,250990.0
2024-07-11 10:00:00,25.85,26.02,25.76,25.99,461216.0,25.85,26.02,25.76,25.99,461216.0
2024-07-11 10:05:00,25.99,26.0,25.85,25.9,241427.0,25.99,26.0,25.85,25.9,241427.0
2024-07-11 10:10:00,25.92,25.93,25.71,25.78,313411.0,25.92,25.93,25.71,25.78,313411.0
2024-07-11 10:15:00,25.75,25.78,25.22,25.32,550404.0,25.75,25.78,25.22,25.32,550404.0
2024-07-11 10:20:00,25.3,25.47,25.2,25.45,282187.0,25.3,25.47,25.2,25.45,282187.0
2024-07-11 10:25:00,25.45,25.83,25.45,25.75,292134.0,25.45,25.83,25.45,25.75,292134.0
2024-07-11 10:30:00,25.73,25.86,25.71,25.79,190815.0,25.73,25.86,25.71,25.79,190815.0
2024-07-11 10:35:00,25.78,25.93,25.72,25.74,256933.0,25.78,25.93,25.72,25.74,256933.0
2024-07-11 10:40:00,25.75,25.76,25.65,25.69,198325.0,25.75,25.76,25.65,25.69,198325.0
2024-07-11 10:45:00,25.7,25.85,25.66,25.78,117130.0,25.7,25.85,25.66,25.78,117130.0
2024-07-11 10:50:00,25.79,25.8,25.71,25.77,72322.0,25.79,25.8,25.71,25.77,72322.0
2024-07-11 10:55:00,25.76,25.81,25.66,25.71,126533.0,25.76,25.81,25.66,25.71,126533.0
2024-07-11 11:00:00,25.71,25.76,25.57,25.6,173873.0,25.71,25.76,25.57,25.6,173873.0
2024-07-11 11:05:00,25.6,25.82,25.59,25.79,151948.0,25.6,25.82,25.59,25.79,151948.0
2024-07-11 11:10:00,25.77,25.8,25.65,25.73,72994.0,25.77,25.8,25.65,25.73,72994.0
2024-07-11 11:15:00,25.73,25.77,25.65,25.66,61477.0,25.73,25.77,25.65,25.66,61477.0
2024-07-11 11:20:00,25.65,25.7,25.52,25.56,118051.0,25.65,25.7,25.52,25.56,118051.0
2024-07-11 11:25:00,25.57,25.64,25.45,25.51,173385.0,25.57,25.64,25.45,25.51,173385.0
2024-07-11 11:30:00,25.51,25.51,25.25,25.28,300331.0,25.51,25.51,25.25,25.28,300331.0
2024-07-11 11:35:00,25.28,25.32,25.07,25.09,292327.0,25.28,25.32,25.07,25.09,292327.0
2024-07-11 11:40:00,25.09,25.29,25.02,25.29,239108.0,25.09,25.29,25.02,25.29,239108.0
2024-07-11 11:45:00,25.29,25.31,25.18,25.26,146958.0,25.29,25.31,25.18,25.26,146958.0
2024-07-11 11:50:00,25.25,25.27,25.12,25.16,125159.0,25.25,25.27,25.12,25.16,125159.0
2024-07-11 11:55:00,25.17,25.18,25.11,25.16,80302.0,25.17,25.18,25.11,25.16,80302.0
2024-07-11 12:00:00,25.16,25.29,25.12,25.22,74564.0,25.16,25.29,25.12,25.22,74564.0
2024-07-11 12:05:00,25.22,25.3,25.17,25.28,88619.0,25.22,25.3,25.17,25.28,88619.0
2024-07-11 12:10:00,25.28,25.39,25.25,25.3,97806.0,25.28,25.39,25.25,25.3,97806.0
2024-07-11 12:15:00,25.32,25.34,25.25,25.26,54517.0,25.32,25.34,25.25,25.26,54517.0
2024-07-11 12:20:00,25.25,25.28,25.2,25.24,31272.0,25.25,25.28,25.2,25.24,31272.0
2024-07-11 12:25:00,25.23,25.32,25.23,25.32,28714.0,25.23,25.32,25.23,25.32,28714.0
2024-07-11 12:30:00,25.33,25.46,25.31,25.45,76054.0,25.33,25.46,25.31,25.45,76054.0
2024-07-11 12:35:00,25.45,25.52,25.41,25.44,189737.0,25.45,25.52,25.41,25.44,189737.0
2024-07-11 12:40:00,25.43,25.54,25.41,25.43,66768.0,25.43,25.54,25.41,25.43,66768.0
2024-07-11 12:45:00,25.44,25.45,25.37,25.38,55807.0,25.44,25.45,25.37,25.38,55807.0
2024-07-11 12:50:00,25.39,25.48,25.39,25.43,51357.0,25.39,25.48,25.39,25.43,51357.0
2024-07-11 12:55:00,25.45,25.52,25.43,25.43,62230.0,25.45,25.52,25.43,25.43,62230.0
2024-07-11 13:00:00,25.42,25.43,25.32,25.33,60682.0,25.42,25.43,25.32,25.33,60682.0
2024-07-11 13:05:00,25.33,25.38,25.3,25.33,54963.0,25.33,25.38,25.3,25.33,54963.0
2024-07-11 13:10:00,25.33,25.36,25.29,25.35,28322.0,25.33,25.36,25.29,25.35,28322.0
2024-07-11 13:15:00,25.34,25.41,25.32,25.41,37634.0,25.34,25.41,25.32,25.41,37634.0
2024-07-11 13:20:00,25.4,25.46,25.37,25.37,40749.0,25.4,25.46,25.37,25.37,40749.0
2024-07-11 13:25:00,25.37,25.45,25.37,25.45,41970.0,25.37,25.45,25.37,25.45,41970.0
2024-07-11 13:30:00,25.44,25.5,25.39,25.4,63498.0,25.44,25.5,25.39,25.4,63498.0
2024-07-11 13:35:00,25.39,25.48,25.38,25.48,54522.0,25.39,25.48,25.38,25.48,54522.0
2024-07-11 13:40:00,25.49,25.58,25.47,25.52,128192.0,25.49,25.58,25.47,25.52,128192.0
2024-07-11 13:45:00,25.51,25.53,25.45,25.49,62500.0,25.51,25.53,25.45,25.49,62500.0
2024-07-11 13:50:00,25.49,25.5,25.37,25.38,67519.0,25.49,25.5,25.37,25.38,67519.0
2024-07-11 13:55:00,25.38,25.46,25.35,25.42,38754.0,25.38,25.46,25.35,25.42,38754.0
2024-07-11 14:00:00,25.41,25.41,25.29,25.3,102311.0,25.41,25.41,25.29,25.3,102311.0
2024-07-11 14:05:00,25.3,25.33,25.18,25.23,92454.0,25.3,25.33,25.18,25.23,92454.0
2024-07-11 14:10:00,25.22,25.26,25.18,25.25,52427.0,25.22,25.26,25.18,25.25,52427.0
2024-07-11 14:15:00,25.26,25.31,25.19,25.2,65409.0,25.26,25.31,25.19,25.2,65409.0
2024-07-11 14:20:00,25.2,25.21,25.15,25.16,62677.0,25.2,25.21,25.15,25.16,62677.0
2024-07-11 14:25:00,25.17,25.35,25.12,25.33,142033.0,25.17,25.35,25.12,25.33,142033.0
2024-07-11 14:30:00,25.32,25.44,25.32,25.43,81780.0,25.32,25.44,25.32,25.43,81780.0
2024-07-11 14:35:00,25.43,25.44,25.34,25.38,36059.0,25.43,25.44,25.34,25.38,36059.0
2024-07-11 14:40:00,25.38,25.4,25.33,25.35,27452.0,25.38,25.4,25.33,25.35,27452.0
2024-07-11 14:45:00,25.35,25.37,25.27,25.33,40112.0,25.35,25.37,25.27,25.33,40112.0
2024-07-11 14:50:00,25.32,25.36,25.29,25.32,56810.0,25.32,25.36,25.29,25.32,56810.0
2024-07-11 14:55:00,25.35,25.4,25.35,25.37,31958.0,25.35,25.4,25.35,25.37,31958.0
2024-07-11 15:00:00,25.39,25.42,25.37,25.4,64528.0,25.39,25.42,25.37,25.4,64528.0
2024-07-11 15:05:00,25.39,25.41,25.29,25.38,41076.0,25.39,25.41,25.29,25.38,41076.0
2024-07-11 15:10:00,25.37,25.4,25.35,25.38,18410.0,25.37,25.4,25.35,25.38,18410.0
2024-07-11 15:15:00,25.36,25.43,25.35,25.38,115277.0,25.36,25.43,25.35,25.38,115277.0
2024-07-11 15:20:00,25.38,25.39,25.23,25.27,94385.0,25.38,25.39,25.23,25.27,94385.0
2024-07-11 15:25:00,25.27,25.32,25.25,25.3,71550.0,25.27,25.32,25.25,25.3,71550.0
2024-07-11 15:30:00,25.3,25.48,25.29,25.41,150865.0,25.3,25.48,25.29,25.41,150865.0
2024-07-11 15:35:00,25.42,25.57,25.42,25.55,190989.0,25.42,25.57,25.42,25.55,190989.0
2024-07-11 15:40:00,25.56,25.63,25.49,25.51,216086.0,25.56,25.63,25.49,25.51,216086.0
2024-07-11 15:45:00,25.5,25.56,25.5,25.54,138111.0,25.5,25.56,25.5,25.54,138111.0
2024-07-11 15:50:00,25.53,25.55,25.42,25.45,156442.0,25.53,25.55,25.42,25.45,156442.0
2024-07-11 15:55:00,25.44,25.59,25.44,25.55,330361.0,25.44,25.59,25.44,25.55,330361.0
2024-07-12 09:30:00,25.76,26.13,25.54,25.68,653664.0,25.76,26.13,25.54,25.68,653664.0
2024-07-12 09:35:00,25.71,25.85,25.63,25.75,242543.0,25.71,25.85,25.63,25.75,242543.0
2024-07-12 09:40:00,25.76,25.81,25.44,25.57,270126.0,25.76,25.81,25.44,25.57,270126.0
2024-07-12 09:45:00,25.59,25.69,25.52,25.55,122419.0,25.59,25.69,25.52,25.55,122419.0
2024-07-12 09:50:00,25.57,25.61,25.42,25.57,185089.0,25.57,25.61,25.42,25.57,185089.0
2024-07-12 09:55:00,25.57,25.73,25.45,25.57,182678.0,25.57,25.73,25.45,25.57,182678.0
2024-07-12 10:00:00,25.55,25.61,25.46,25.5,139343.0,25.55,25.61,25.46,25.5,139343.0
2024-07-12 10:05:00,25.47,25.71,25.46,25.71,176216.0,25.47,25.71,25.46,25.71,176216.0
2024-07-12 10:10:00,25.71,25.79,25.65,25.76,156663.0,25.71,25.79,25.65,25.76,156663.0
2024-07-12 10:15:00,25.74,25.78,25.67,25.75,82978.0,25.74,25.78,25.67,25.75,82978.0
2024-07-12 10:20:00,25.73,25.94,25.7,25.82,224140.0,25.73,25.94,25.7,25.82,224140.0
2024-07-12 10:25:00,25.81,25.82,25.71,25.76,81329.0,25.81,25.82,25.71,25.76,81329.0
2024-07-12 10:30:00,25.74,25.91,25.73,25.82,110275.0,25.74,25.91,25.73,25.82,110275.0
2024-07-12 10:35:00,25.83,25.87,25.73,25.75,98354.0,25.83,25.87,25.73,25.75,98354.0
2024-07-12 10:40:00,25.77,25.85,25.73,25.83,91850.0,25.77,25.85,25.73,25.83,91850.0
2024-07-12 10:45:00,25.84,25.91,25.63,25.67,211358.0,25.84,25.91,25.63,25.67,211358.0
2024-07-12 10:50:00,25.69,25.79,25.63,25.77,94701.0,25.69,25.79,25.63,25.77,94701.0
2024-07-12 10:55:00,25.76,25.77,25.67,25.72,75196.0,25.76,25.77,25.67,25.72,75196.0
2024-07-12 11:00:00,25.71,25.94,25.62,25.9,157713.0,25.71,25.94,25.62,25.9,157713.0
2024-07-12 11:05:00,25.87,25.9,25.78,25.79,111050.0,25.87,25.9,25.78,25.79,111050.0
2024-07-12 11:10:00,25.8,25.8,25.73,25.78,64517.0,25.8,25.8,25.73,25.78,64517.0
2024-07-12 11:15:00,25.78,25.8,25.71,25.73,60037.0,25.78,25.8,25.71,25.73,60037.0
2024-07-12 11:20:00,25.72,25.74,25.59,25.61,117385.0,25.72,25.74,25.59,25.61,117385.0
2024-07-12 11:25:00,25.62,25.88,25.62,25.88,153100.0,25.62,25.88,25.62,25.88,153100.0
2024-07-12 11:30:00,25.88,26.08,25.87,25.97,455362.0,25.88,26.08,25.87,25.97,455362.0
2024-07-12 11:35:00,25.98,26.03,25.93,26.03,112067.0,25.98,26.03,25.93,26.03,112067.0
2024-07-12 11:40:00,26.02,26.04,25.86,25.9,128611.0,26.02,26.04,25.86,25.9,128611.0
2024-07-12 11:45:00,25.9,26.02,25.89,25.96,113296.0,25.9,26.02,25.89,25.96,113296.0
2024-07-12 11:50:00,25.95,26.89,25.95,26.78,1244086.0,25.95,26.89,25.95,26.78,1244086.0
2024-07-12 11:55:00,26.81,26.88,26.38,26.4,952888.0,26.81,26.88,26.38,26.4,952888.0
2024-07-12 12:00:00,26.41,26.44,26.28,26.35,395624.0,26.41,26.44,26.28,26.35,395624.0
2024-07-12 12:05:00,26.36,26.53,26.3,26.49,302968.0,26.36,26.53,26.3,26.49,302968.0
2024-07-12 12:10:00,26.49,26.59,26.42,26.53,348901.0,26.49,26.59,26.42,26.53,348901.0
2024-07-12 12:15:00,26.55,26.55,26.31,26.35,220333.0,26.55,26.55,26.31,26.35,220333.0
2024-07-12 12:20:00,26.35,26.35,26.18,26.26,245771.0,26.35,26.35,26.18,26.26,245771.0
2024-07-12 12:25:00,26.26,26.38,26.16,26.37,226001.0,26.26,26.38,26.16,26.37,226001.0
2024-07-12 12:30:00,26.37,26.39,26.19,26.2,142958.0,26.37,26.39,26.19,26.2,142958.0
2024-07-12 12:35:00,26.2,26.21,26.03,26.05,176107.0,26.2,26.21,26.03,26.05,176107.0
2024-07-12 12:40:00,26.05,26.17,25.94,26.15,278662.0,26.05,26.17,25.94,26.15,278662.0
2024-07-12 12:45:00,26.14,26.2,25.99,26.03,171190.0,26.14,26.2,25.99,26.03,171190.0
2024-07-12 12:50:00,26.03,26.17,26.01,26.16,121700.0,26.03,26.17,26.01,26.16,121700.0
2024-07-12 12:55:00,26.17,26.27,26.13,26.27,98181.0,26.17,26.27,26.13,26.27,98181.0
2024-07-12 13:00:00,26.26,26.27,26.1,26.12,87762.0,26.26,26.27,26.1,26.12,87762.0
2024-07-12 13:05:00,26.12,26.22,26.12,26.2,56507.0,26.12,26.22,26.12,26.2,56507.0
2024-07-12 13:10:00,26.2,26.31,26.18,26.23,147813.0,26.2,26.31,26.18,26.23,147813.0
2024-07-12 13:15:00,26.23,26.25,26.11,26.17,84170.0,26.23,26.25,26.11,26.17,84170.0
2024-07-12 13:20:00,26.17,26.19,26.12,26.17,86070.0,26.17,26.19,26.12,26.17,86070.0
2024-07-12 13:25:00,26.17,26.19,26.06,26.13,111829.0,26.17,26.19,26.06,26.13,111829.0
2024-07-12 13:30:00,26.13,26.2,26.11,26.16,50998.0,26.13,26.2,26.11,26.16,50998.0
2024-07-12 13:35:00,26.16,26.3,26.16,26.22,111450.0,26.16,26.3,26.16,26.22,111450.0
2024-07-12 13:40:00,26.22,26.24,26.1,26.13,73137.0,26.22,26.24,26.1,26.13,73137.0
2024-07-12 13:45:00,26.12,26.18,26.06,26.12,65157.0,26.12,26.18,26.06,26.12,65157.0
2024-07-12 13:50:00,26.11,26.11,25.94,26.0,186679.0,26.11,26.11,25.94,26.0,186679.0
2024-07-12 13:55:00,26.02,26.08,25.99,26.0,73329.0,26.02,26.08,25.99,26.0,73329.0
2024-07-12 14:00:00,26.01,26.07,25.96,25.99,86974.0,26.01,26.07,25.96,25.99,86974.0
2024-07-12 14:05:00,25.96,26.18,25.96,26.13,108532.0,25.96,26.18,25.96,26.13,108532.0
2024-07-12 14:10:00,26.15,26.21,26.05,26.13,106476.0,26.15,26.21,26.05,26.13,106476.0
2024-07-12 14:15:00,26.14,26.18,26.11,26.16,55920.0,26.14,26.18,26.11,26.16,55920.0
2024-07-12 14:20:00,26.16,26.25,26.15,26.21,108928.0,26.16,26.25,26.15,26.21,108928.0
2024-07-12 14:25:00,26.23,26.24,26.14,26.21,69448.0,26.23,26.24,26.14,26.21,69448.0
2024-07-12 14:30:00,26.22,26.25,26.19,26.21,58849.0,26.22,26.25,26.19,26.21,58849.0
2024-07-12 14:35:00,26.23,26.28,26.22,26.28,85451.0,26.23,26.28,26.22,26.28,85451.0
2024-07-12 14:40:00,26.27,26.3,26.12,26.16,103184.0,26.27,26.3,26.12,26.16,103184.0
2024-07-12 14:45:00,26.15,26.17,26.11,26.14,34261.0,26.15,26.17,26.11,26.14,34261.0
2024-07-12 14:50:00,26.14,26.15,26.02,26.11,105698.0,26.14,26.15,26.02,26.11,105698.0
2024-07-12 14:55:00,26.12,26.26,26.12,26.21,112790.0,26.12,26.26,26.12,26.21,112790.0
2024-07-12 15:00:00,26.21,26.22,26.13,26.19,64048.0,26.21,26.22,26.13,26.19,64048.0
2024-07-12 15:05:00,26.2,26.25,26.14,26.16,89022.0,26.2,26.25,26.14,26.16,89022.0
2024-07-12 15:10:00,26.16,26.18,26.01,26.03,83437.0,26.16,26.18,26.01,26.03,83437.0
2024-07-12 15:15:00,26.03,26.09,25.96,25.96,195509.0,26.03,26.09,25.96,25.96,195509.0
2024-07-12 15:20:00,25.97,25.97,25.75,25.85,449397.0,25.97,25.97,25.75,25.85,449397.0
2024-07-12 15:25:00,25.85,25.95,25.84,25.93,187025.0,25.85,25.95,25.84,25.93,187025.0
2024-07-12 15:30:00,25.93,25.97,25.83,25.97,185374.0,25.93,25.97,25.83,25.97,185374.0
2024-07-12 15:35:00,25.98,26.04,25.9,25.92,130344.0,25.98,26.04,25.9,25.92,130344.0
2024-07-12 15:40:00,25.92,25.96,25.86,25.93,133670.0,25.92,25.96,25.86,25.93,133670.0
2024-07-12 15:45:00,25.93,26.05,25.92,26.03,143576.0,25.93,26.05,25.92,26.03,143576.0
2024-07-12 15:50:00,26.03,26.06,25.92,26.03,213727.0,26.03,26.06,25.92,26.03,213727.0
2024-07-12 15:55:00,26.02,26.1,26.0,26.09,500428.0,26.02,26.1,26.0,26.09,500428.0
2024-07-15 09:30:00,25.98,26.16,25.74,25.85,567998.0,25.98,26.16,25.74,25.85,567998.0
2024-07-15 09:35:00,25.82,26.08,25.65,25.93,480930.0,25.82,26.08,25.65,25.93,480930.0
2024-07-15 09:40:00,25.93,26.25,25.83,26.16,326852.0,25.93,26.25,25.83,26.16,326852.0
2024-07-15 09:45:00,26.18,26.55,26.17,26.54,630402.0,26.18,26.55,26.17,26.54,630402.0
2024-07-15 09:50:00,26.52,26.69,26.43,26.58,625410.0,26.52,26.69,26.43,26.58,625410.0
2024-07-15 09:55:00,26.57,26.58,26.3,26.37,271075.0,26.57,26.58,26.3,26.37,271075.0
2024-07-15 10:00:00,26.38,26.58,26.35,26.46,175843.0,26.38,26.58,26.35,26.46,175843.0
2024-07-15 10:05:00,26.46,26.57,26.37,26.45,172958.0,26.46,26.57,26.37,26.45,172958.0
2024-07-15 10:10:00,26.44,26.44,26.26,26.39,189727.0,26.44,26.44,26.26,26.39,189727.0
2024-07-15 10:15:00,26.4,26.51,26.36,26.43,120579.0,26.4,26.51,26.36,26.43,120579.0
2024-07-15 10:20:00,26.43,26.44,26.2,26.25,193931.0,26.43,26.44,26.2,26.25,193931.0
2024-07-15 10:25:00,26.25,26.43,26.25,26.33,99582.0,26.25,26.43,26.25,26.33,99582.0
2024-07-15 10:30:00,26.35,26.4,26.25,26.32,107475.0,26.35,26.4,26.25,26.32,107475.0
2024-07-15 10:35:00,26.32,26.39,26.22,26.32,120640.0,26.32,26.39,26.22,26.32,120640.0
2024-07-15 10:40:00,26.31,26.34,26.16,26.26,169358.0,26.31,26.34,26.16,26.26,169358.0
2024-07-15 10:45:00,26.26,26.27,26.12,26.23,273127.0,26.26,26.27,26.12,26.23,273127.0
2024-07-15 10:50:00,26.21,26.43,26.21,26.35,156494.0,26.21,26.43,26.21,26.35,156494.0
2024-07-15 10:55:00,26.35,26.4,26.22,26.22,116697.0,26.35,26.4,26.22,26.22,116697.0
2024-07-15 11:00:00,26.23,26.52,26.22,26.46,213594.0,26.23,26.52,26.22,26.46,213594.0
2024-07-15 11:05:00,26.46,26.57,26.41,26.52,162396.0,26.46,26.57,26.41,26.52,162396.0
2024-07-15 11:10:00,26.53,26.53,26.31,26.35,176610.0,26.53,26.53,26.31,26.35,176610.0
2024-07-15 11:15:00,26.36,26.44,26.33,26.37,108037.0,26.36,26.44,26.33,26.37,108037.0
2024-07-15 11:20:00,26.37,26.47,26.34,26.42,111175.0,26.37,26.47,26.34,26.42,111175.0
2024-07-15 11:25:00,26.42,26.44,26.37,26.4,45034.0,26.42,26.44,26.37,26.4,45034.0
2024-07-15 11:30:00,26.39,26.4,26.28,26.31,71820.0,26.39,26.4,26.28,26.31,71820.0
2024-07-15 11:35:00,26.3,26.43,26.3,26.41,63352.0,26.3,26.43,26.3,26.41,63352.0
2024-07-15 11:40:00,26.39,26.65,26.39,26.56,233804.0,26.39,26.65,26.39,26.56,233804.0
2024-07-15 11:45:00,26.55,26.68,26.44,26.64,172671.0,26.55,26.68,26.44,26.64,172671.0
2024-07-15 11:50:00,26.66,27.12,26.65,26.98,1119337.0,26.66,27.12,26.65,26.98,1119337.0
2024-07-15 11:55:00,26.98,26.98,26.76,26.79,318077.0,26.98,26.98,26.76,26.79,318077.0
2024-07-15 12:00:00,26.77,26.83,26.67,26.83,208447.0,26.77,26.83,26.67,26.83,208447.0
2024-07-15 12:05:00,26.82,26.87,26.73,26.83,164829.0,26.82,26.87,26.73,26.83,164829.0
2024-07-15 12:10:00,26.84,26.93,26.77,26.92,160520.0,26.84,26.93,26.77,26.92,160520.0
2024-07-15 12:15:00,26.92,27.07,26.87,26.91,303355.0,26.92,27.07,26.87,26.91,303355.0
2024-07-15 12:20:00,26.9,26.92,26.82,26.9,119090.0,26.9,26.92,26.82,26.9,119090.0
2024-07-15 12:25:00,26.9,26.95,26.81,26.91,138612.0,26.9,26.95,26.81,26.91,138612.0
2024-07-15 12:30:00,26.92,27.08,26.88,27.04,213563.0,26.92,27.08,26.88,27.04,213563.0
2024-07-15 12:35:00,27.06,27.2,26.86,27.02,288472.0,27.06,27.2,26.86,27.02,288472.0
2024-07-15 12:40:00,27.03,27.09,26.96,27.04,164389.0,27.03,27.09,26.96,27.04,164389.0
2024-07-15 12:45:00,27.02,27.04,26.73,26.82,254643.0,27.02,27.04,26.73,26.82,254643.0
2024-07-15 12:50:00,26.82,26.82,26.72,26.73,103831.0,26.82,26.82,26.72,26.73,103831.0
2024-07-15 12:55:00,26.72,26.83,26.66,26.78,91681.0,26.72,26.83,26.66,26.78,91681.0
2024-07-15 13:00:00,26.78,26.79,26.55,26.58,132382.0,26.78,26.79,26.55,26.58,132382.0
2024-07-15 13:05:00,26.59,26.68,26.57,26.59,90962.0,26.59,26.68,26.57,26.59,90962.0
2024-07-15 13:10:00,26.58,26.68,26.52,26.68,88196.0,26.58,26.68,26.52,26.68,88196.0
2024-07-15 13:15:00,26.66,26.72,26.61,26.69,55312.0,26.66,26.72,26.61,26.69,55312.0
2024-07-15 13:20:00,26.68,26.79,26.65,26.76,87058.0,26.68,26.79,26.65,26.76,87058.0
2024-07-15 13:25:00,26.76,26.79,26.67,26.71,48577.0,26.76,26.79,26.67,26.71,48577.0
2024-07-15 13:30:00,26.72,26.76,26.66,26.66,46954.0,26.72,26.76,26.66,26.66,46954.0
2024-07-15 13:35:00,26.66,26.7,26.35,26.39,253947.0,26.66,26.7,26.35,26.39,253947.0
2024-07-15 13:40:00,26.38,26.45,26.31,26.34,233926.0,26.38,26.45,26.31,26.34,233926.0
2024-07-15 13:45:00,26.33,26.48,26.15,26.33,292106.0,26.33,26.48,26.15,26.33,292106.0
2024-07-15 13:50:00,26.34,26.37,26.3,26.36,71837.0,26.34,26.37,26.3,26.36,71837.0
2024-07-15 13:55:00,26.38,26.46,26.31,26.31,67355.0,26.38,26.46,26.31,26.31,67355.0
2024-07-15 14:00:00,26.32,26.39,26.27,26.38,60657.0,26.32,26.39,26.27,26.38,60657.0
2024-07-15 14:05:00,26.39,26.43,26.32,26.37,87269.0,26.39,26.43,26.32,26.37,87269.0
2024-07-15 14:10:00,26.36,26.4,26.32,26.36,47855.0,26.36,26.4,26.32,26.36,47855.0
2024-07-15 14:15:00,26.37,26.43,26.33,26.39,63975.0,26.37,26.43,26.33,26.39,63975.0
2024-07-15 14:20:00,26.39,26.53,26.38,26.5,91081.0,26.39,26.53,26.38,26.5,91081.0
2024-07-15 14:25:00,26.5,26.52,26.47,26.49,73271.0,26.5,26.52,26.47,26.49,73271.0
2024-07-15 14:30:00,26.48,26.65,26.48,26.55,108659.0,26.48,26.65,26.48,26.55,108659.0
2024-07-15 14:35:00,26.55,26.63,26.52,26.62,60848.0,26.55,26.63,26.52,26.62,60848.0
2024-07-15 14:40:00,26.61,26.65,26.56,26.63,88102.0,26.61,26.65,26.56,26.63,88102.0
2024-07-15 14:45:00,26.63,26.89,26.61,26.8,236322.0,26.63,26.89,26.61,26.8,236322.0
2024-07-15 14:50:00,26.8,26.84,26.72,26.76,80945.0,26.8,26.84,26.72,26.76,80945.0
2024-07-15 14:55:00,26.75,26.76,26.66,26.72,61545.0,26.75,26.76,26.66,26.72,61545.0
2024-07-15 15:00:00,26.74,26.79,26.7,26.75,66996.0,26.74,26.79,26.7,26.75,66996.0
2024-07-15 15:05:00,26.77,26.83,26.73,26.79,84045.0,26.77,26.83,26.73,26.79,84045.0
2024-07-15 15:10:00,26.78,26.95,26.78,26.95,149741.0,26.78,26.95,26.78,26.95,149741.0
2024-07-15 15:15:00,26.94,27.0,26.9,26.95,128248.0,26.94,27.0,26.9,26.95,128248.0
2024-07-15 15:20:00,26.95,27.05,26.94,26.99,248402.0,26.95,27.05,26.94,26.99,248402.0
2024-07-15 15:25:00,27.0,27.0,26.79,26.82,161024.0,27.0,27.0,26.79,26.82,161024.0
2024-07-15 15:30:00,26.83,26.95,26.8,26.82,101943.0,26.83,26.95,26.8,26.82,101943.0
2024-07-15 15:35:00,26.81,26.83,26.63,26.75,209940.0,26.81,26.83,26.63,26.75,209940.0
2024-07-15 15:40:00,26.75,26.84,26.73,26.82,77741.0,26.75,26.84,26.73,26.82,77741.0
2024-07-15 15:45:00,26.83,26.86,26.78,26.81,75765.0,26.83,26.86,26.78,26.81,75765.0
2024-07-15 15:50:00,26.81,26.88,26.78,26.83,158797.0,26.81,26.88,26.78,26.83,158797.0
2024-07-15 15:55:00,26.84,26.98,26.83,26.98,385872.0,26.84,26.98,26.83,26.98,385872.0
2024-07-16 09:30:00,27.75,28.55,27.58,27.93,1943323.0,27.75,28.55,27.58,27.93,1943323.0
2024-07-16 09:35:00,27.95,28.64,27.94,28.59,1166597.0,27.95,28.64,27.94,28.59,1166597.0
2024-07-16 09:40:00,28.6,28.66,28.15,28.15,748690.0,28.6,28.66,28.15,28.15,748690.0
2024-07-16 09:45:00,28.17,28.27,27.75,27.95,681193.0,28.17,28.27,27.75,27.95,681193.0
2024-07-16 09:50:00,27.94,28.2,27.92,27.98,414366.0,27.94,28.2,27.92,27.98,414366.0
2024-07-16 09:55:00,27.99,28.28,27.91,28.16,350840.0,27.99,28.28,27.91,28.16,350840.0
2024-07-16 10:00:00,28.16,28.25,27.86,27.93,390288.0,28.16,28.25,27.86,27.93,390288.0
2024-07-16 10:05:00,27.92,28.0,27.37,27.61,747055.0,27.92,28.0,27.37,27.61,747055.0
2024-07-16 10:10:00,27.6,27.8,27.55,27.75,196802.0,27.6,27.8,27.55,27.75,196802.0
2024-07-16 10:15:00,27.74,28.1,27.73,28.08,276852.0,27.74,28.1,27.73,28.08,276852.0
2024-07-16 10:20:00,28.09,28.1,27.82,27.88,239879.0,28.09,28.1,27.82,27.88,239879.0
2024-07-16 10:25:00,27.89,27.9,27.62,27.78,200840.0,27.89,27.9,27.62,27.78,200840.0
2024-07-16 10:30:00,27.78,27.79,27.52,27.67,254117.0,27.78,27.79,27.52,27.67,254117.0
2024-07-16 10:35:00,27.67,27.75,27.6,27.75,119506.0,27.67,27.75,27.6,27.75,119506.0
2024-07-16 10:40:00,27.74,27.86,27.71,27.73,153611.0,27.74,27.86,27.71,27.73,153611.0
2024-07-16 10:45:00,27.72,27.82,27.65,27.76,109671.0,27.72,27.82,27.65,27.76,109671.0
2024-07-16 10:50:00,27.76,27.94,27.75,27.91,239207.0,27.76,27.94,27.75,27.91,239207.0
2024-07-16 10:55:00,27.9,28.11,27.85,27.98,187862.0,27.9,28.11,27.85,27.98,187862.0
2024-07-16 11:00:00,27.97,27.99,27.8,27.85,152337.0,27.97,27.99,27.8,27.85,152337.0
2024-07-16 11:05:00,27.83,28.04,27.83,27.96,162760.0,27.83,28.04,27.83,27.96,162760.0
2024-07-16 11:10:00,27.97,28.03,27.85,27.89,145476.0,27.97,28.03,27.85,27.89,145476.0
2024-07-16 11:15:00,27.88,27.91,27.7,27.73,184397.0,27.88,27.91,27.7,27.73,184397.0
2024-07-16 11:20:00,27.74,27.82,27.67,27.8,175884.0,27.74,27.82,27.67,27.8,175884.0
2024-07-16 11:25:00,27.81,27.87,27.8,27.85,81833.0,27.81,27.87,27.8,27.85,81833.0
2024-07-16 11:30:00,27.85,27.85,27.63,27.68,141740.0,27.85,27.85,27.63,27.68,141740.0
2024-07-16 11:35:00,27.68,27.75,27.61,27.63,97931.0,27.68,27.75,27.61,27.63,97931.0
2024-07-16 11:40:00,27.63,27.66,27.43,27.62,328384.0,27.63,27.66,27.43,27.62,328384.0
2024-07-16 11:45:00,27.62,27.65,27.51,27.55,99637.0,27.62,27.65,27.51,27.55,99637.0
2024-07-16 11:50:00,27.54,27.62,27.44,27.47,101459.0,27.54,27.62,27.44,27.47,101459.0
2024-07-16 11:55:00,27.47,27.69,27.46,27.69,232796.0,27.47,27.69,27.46,27.69,232796.0
2024-07-16 12:00:00,27.69,27.79,27.64,27.73,116319.0,27.69,27.79,27.64,27.73,116319.0
2024-07-16 12:05:00,27.73,27.76,27.62,27.62,63972.0,27.73,27.76,27.62,27.62,63972.0
2024-07-16 12:10:00,27.63,27.74,27.62,27.73,34850.0,27.63,27.74,27.62,27.73,34850.0
2024-07-16 12:15:00,27.72,27.74,27.55,27.56,65680.0,27.72,27.74,27.55,27.56,65680.0
2024-07-16 12:20:00,27.56,27.72,27.51,27.69,57095.0,27.56,27.72,27.51,27.69,57095.0
2024-07-16 12:25:00,27.71,27.78,27.68,27.77,89844.0,27.71,27.78,27.68,27.77,89844.0
2024-07-16 12:30:00,27.78,27.85,27.75,27.83,88639.0,27.78,27.85,27.75,27.83,88639.0
2024-07-16 12:35:00,27.81,27.95,27.81,27.93,126608.0,27.81,27.95,27.81,27.93,126608.0
2024-07-16 12:40:00,27.93,27.93,27.83,27.85,79071.0,27.93,27.93,27.83,27.85,79071.0
2024-07-16 12:45:00,27.84,28.03,27.84,28.0,236945.0,27.84,28.03,27.84,28.0,236945.0
2024-07-16 12:50:00,28.01,28.13,27.94,27.96,233903.0,28.01,28.13,27.94,27.96,233903.0
2024-07-16 12:55:00,27.96,28.0,27.86,28.0,87545.0,27.96,28.0,27.86,28.0,87545.0
2024-07-16 13:00:00,27.97,28.03,27.85,27.89,104681.0,27.97,28.03,27.85,27.89,104681.0
2024-07-16 13:05:00,27.89,27.96,27.86,27.95,50693.0,27.89,27.96,27.86,27.95,50693.0
2024-07-16 13:10:00,27.94,28.13,27.91,28.09,115042.0,27.94,28.13,27.91,28.09,115042.0
2024-07-16 13:15:00,28.11,28.37,28.03,28.34,521307.0,28.11,28.37,28.03,28.34,521307.0
2024-07-16 13:20:00,28.35,28.45,28.31,28.36,313795.0,28.35,28.45,28.31,28.36,313795.0
2024-07-16 13:25:00,28.35,28.36,28.17,28.28,215118.0,28.35,28.36,28.17,28.28,215118.0
2024-07-16 13:30:00,28.26,28.29,28.19,28.27,106873.0,28.26,28.29,28.19,28.27,106873.0
2024-07-16 13:35:00,28.27,28.29,28.18,28.26,80681.0,28.27,28.29,28.18,28.26,80681.0
2024-07-16 13:40:00,28.28,28.47,28.25,28.42,165339.0,28.28,28.47,28.25,28.42,165339.0
2024-07-16 13:45:00,28.41,28.43,28.3,28.35,103975.0,28.41,28.43,28.3,28.35,103975.0
2024-07-16 13:50:00,28.35,28.38,28.24,28.3,118803.0,28.35,28.38,28.24,28.3,118803.0
2024-07-16 13:55:00,28.29,28.35,28.08,28.1,171233.0,28.29,28.35,28.08,28.1,171233.0
2024-07-16 14:00:00,28.11,28.18,28.06,28.12,133856.0,28.11,28.18,28.06,28.12,133856.0
2024-07-16 14:05:00,28.11,28.18,27.97,28.18,149330.0,28.11,28.18,27.97,28.18,149330.0
2024-07-16 14:10:00,28.16,28.2,28.12,28.14,53965.0,28.16,28.2,28.12,28.14,53965.0
2024-07-16 14:15:00,28.16,28.16,27.89,27.95,182753.0,28.16,28.16,27.89,27.95,182753.0
2024-07-16 14:20:00,27.97,28.08,27.95,28.07,103608.0,27.97,28.08,27.95,28.07,103608.0
2024-07-16 14:25:00,28.05,28.15,28.02,28.14,80475.0,28.05,28.15,28.02,28.14,80475.0
2024-07-16 14:30:00,28.14,28.3,28.09,28.27,139442.0,28.14,28.3,28.09,28.27,139442.0
2024-07-16 14:35:00,28.27,28.38,28.26,28.37,144604.0,28.27,28.38,28.26,28.37,144604.0
2024-07-16 14:40:00,28.38,28.43,28.32,28.36,186414.0,28.38,28.43,28.32,28.36,186414.0
2024-07-16 14:45:00,28.36,28.46,28.35,28.44,169790.0,28.36,28.46,28.35,28.44,169790.0
2024-07-16 14:50:00,28.46,28.63,28.4,28.61,447939.0,28.46,28.63,28.4,28.61,447939.0
2024-07-16 14:55:00,28.6,28.83,28.56,28.68,472501.0,28.6,28.83,28.56,28.68,472501.0
2024-07-16 15:00:00,28.69,28.7,28.51,28.59,284227.0,28.69,28.7,28.51,28.59,284227.0
2024-07-16 15:05:00,28.6,28.61,28.46,28.54,174584.0,28.6,28.61,28.46,28.54,174584.0
2024-07-16 15:10:00,28.57,28.7,28.55,28.67,184111.0,28.57,28.7,28.55,28.67,184111.0
2024-07-16 15:15:00,28.66,28.67,28.47,28.48,201695.0,28.66,28.67,28.47,28.48,201695.0
2024-07-16 15:20:00,28.48,28.64,28.41,28.57,201208.0,28.48,28.64,28.41,28.57,201208.0
2024-07-16 15:25:00,28.58,28.6,28.52,28.57,86477.0,28.58,28.6,28.52,28.57,86477.0
2024-07-16 15:30:00,28.56,28.59,28.45,28.46,183483.0,28.56,28.59,28.45,28.46,183483.0
2024-07-16 15:35:00,28.48,28.49,28.36,28.43,176584.0,28.48,28.49,28.36,28.43,176584.0
2024-07-16 15:40:00,28.45,28.46,28.31,28.41,255881.0,28.45,28.46,28.31,28.41,255881.0
2024-07-16 15:45:00,28.41,28.42,28.23,28.31,268502.0,28.41,28.42,28.23,28.31,268502.0
2024-07-16 15:50:00,28.31,28.41,28.2,28.37,322783.0,28.31,28.41,28.2,28.37,322783.0
2024-07-16 15:55:00,28.36,28.59,28.34,28.56,539527.0,28.36,28.59,28.34,28.56,539527.0
2024-07-17 09:30:00,28.4,29.25,28.38,29.22,1017815.0,28.4,29.25,28.38,29.22,1017815.0
2024-07-17 09:35:00,29.23,29.5,28.83,29.43,667457.0,29.23,29.5,28.83,29.43,667457.0
2024-07-17 09:40:00,29.43,29.45,29.05,29.43,581757.0,29.43,29.45,29.05,29.43,581757.0
2024-07-17 09:45:00,29.41,29.72,29.38,29.58,766296.0,29.41,29.72,29.38,29.58,766296.0
2024-07-17 09:50:00,29.56,29.79,29.42,29.58,770559.0,29.56,29.79,29.42,29.58,770559.0
2024-07-17 09:55:00,29.57,29.6,29.34,29.5,812603.0,29.57,29.6,29.34,29.5,812603.0
2024-07-17 10:00:00,29.5,29.51,28.71,29.14,800187.0,29.5,29.51,28.71,29.14,800187.0
2024-07-17 10:05:00,29.15,29.24,28.71,28.88,440679.0,29.15,29.24,28.71,28.88,440679.0
2024-07-17 10:10:00,28.88,28.97,28.62,28.68,368898.0,28.88,28.97,28.62,28.68,368898.0
2024-07-17 10:15:00,28.69,28.94,28.57,28.83,311124.0,28.69,28.94,28.57,28.83,311124.0
2024-07-17 10:20:00,28.8,29.08,28.75,28.87,233907.0,28.8,29.08,28.75,28.87,233907.0
2024-07-17 10:25:00,28.85,29.07,28.82,28.94,229957.0,28.85,29.07,28.82,28.94,229957.0
2024-07-17 10:30:00,28.94,29.0,28.75,28.76,189742.0,28.94,29.0,28.75,28.76,189742.0
2024-07-17 10:35:00,28.77,28.95,28.63,28.74,270625.0,28.77,28.95,28.63,28.74,270625.0
2024-07-17 10:40:00,28.71,28.74,28.4,28.4,336833.0,28.71,28.74,28.4,28.4,336833.0
2024-07-17 10:45:00,28.4,28.73,28.4,28.69,214123.0,28.4,28.73,28.4,28.69,214123.0
2024-07-17 10:50:00,28.7,28.7,28.45,28.51,142920.0,28.7,28.7,28.45,28.51,142920.0
2024-07-17 10:55:00,28.53,28.62,28.42,28.52,242467.0,28.53,28.62,28.42,28.52,242467.0
2024-07-17 11:00:00,28.52,28.8,28.49,28.76,202938.0,28.52,28.8,28.49,28.76,202938.0
2024-07-17 11:05:00,28.75,28.83,28.59,28.66,118840.0,28.75,28.83,28.59,28.66,118840.0
2024-07-17 11:10:00,28.65,28.68,28.34,28.49,243936.0,28.65,28.68,28.34,28.49,243936.0
2024-07-17 11:15:00,28.48,28.56,28.41,28.54,125316.0,28.48,28.56,28.41,28.54,125316.0
2024-07-17 11:20:00,28.54,28.82,28.52,28.82,138957.0,28.54,28.82,28.52,28.82,138957.0
2024-07-17 11:25:00,28.82,29.0,28.76,28.94,205980.0,28.82,29.0,28.76,28.94,205980.0
2024-07-17 11:30:00,28.95,29.05,28.87,28.91,185432.0,28.95,29.05,28.87,28.91,185432.0
2024-07-17 11:35:00,28.92,29.05,28.86,28.94,159961.0,28.92,29.05,28.86,28.94,159961.0
2024-07-17 11:40:00,28.94,29.08,28.9,29.0,132103.0,28.94,29.08,28.9,29.0,132103.0
2024-07-17 11:45:00,29.0,29.01,28.66,28.72,169500.0,29.0,29.01,28.66,28.72,169500.0
2024-07-17 11:50:00,28.71,28.76,28.58,28.72,170016.0,28.71,28.76,28.58,28.72,170016.0
2024-07-17 11:55:00,28.75,28.94,28.64,28.82,171351.0,28.75,28.94,28.64,28.82,171351.0
2024-07-17 12:00:00,28.82,28.84,28.66,28.72,82651.0,28.82,28.84,28.66,28.72,82651.0
2024-07-17 12:05:00,28.72,28.74,28.56,28.66,127227.0,28.72,28.74,28.56,28.66,127227.0
2024-07-17 12:10:00,28.64,28.67,28.48,28.55,102411.0,28.64,28.67,28.48,28.55,102411.0
2024-07-17 12:15:00,28.55,28.62,28.35,28.47,251513.0,28.55,28.62,28.35,28.47,251513.0
2024-07-17 12:20:00,28.49,28.62,28.48,28.55,101365.0,28.49,28.62,28.48,28.55,101365.0
2024-07-17 12:25:00,28.55,28.64,28.48,28.55,117042.0,28.55,28.64,28.48,28.55,117042.0
2024-07-17 12:30:00,28.55,28.7,28.55,28.65,130381.0,28.55,28.7,28.55,28.65,130381.0
2024-07-17 12:35:00,28.67,28.86,28.66,28.83,105903.0,28.67,28.86,28.66,28.83,105903.0
2024-07-17 12:40:00,28.84,28.93,28.73,28.78,142552.0,28.84,28.93,28.73,28.78,142552.0
2024-07-17 12:45:00,28.78,28.85,28.66,28.72,63359.0,28.78,28.85,28.66,28.72,63359.0
2024-07-17 12:50:00,28.68,28.8,28.62,28.8,89049.0,28.68,28.8,28.62,28.8,89049.0
2024-07-17 12:55:00,28.79,28.96,28.72,28.89,122567.0,28.79,28.96,28.72,28.89,122567.0
2024-07-17 13:00:00,28.88,28.99,28.83,28.98,86897.0,28.88,28.99,28.83,28.98,86897.0
2024-07-17 13:05:00,28.98,29.07,28.84,28.96,179112.0,28.98,29.07,28.84,28.96,179112.0
2024-07-17 13:10:00,28.96,29.05,28.93,28.94,122013.0,28.96,29.05,28.93,28.94,122013.0
2024-07-17 13:15:00,28.94,29.0,28.93,28.95,76392.0,28.94,29.0,28.93,28.95,76392.0
2024-07-17 13:20:00,28.94,29.13,28.93,29.09,150723.0,28.94,29.13,28.93,29.09,150723.0
2024-07-17 13:25:00,29.1,29.17,28.99,29.01,130537.0,29.1,29.17,28.99,29.01,130537.0
2024-07-17 13:30:00,29.01,29.11,29.0,29.1,69987.0,29.01,29.11,29.0,29.1,69987.0
2024-07-17 13:35:00,29.09,29.31,29.08,29.12,265995.0,29.09,29.31,29.08,29.12,265995.0
2024-07-17 13:40:00,29.1,29.19,29.03,29.05,65645.0,29.1,29.19,29.03,29.05,65645.0
2024-07-17 13:45:00,29.04,29.06,28.77,28.79,214985.0,29.04,29.06,28.77,28.79,214985.0
2024-07-17 13:50:00,28.79,28.88,28.73,28.82,137277.0,28.79,28.88,28.73,28.82,137277.0
2024-07-17 13:55:00,28.81,28.88,28.8,28.84,86378.0,28.81,28.88,28.8,28.84,86378.0
2024-07-17 14:00:00,28.84,28.9,28.76,28.79,125036.0,28.84,28.9,28.76,28.79,125036.0
2024-07-17 14:05:00,28.78,28.85,28.73,28.84,67173.0,28.78,28.85,28.73,28.84,67173.0
2024-07-17 14:10:00,28.83,28.86,28.8,28.8,65034.0,28.83,28.86,28.8,28.8,65034.0
2024-07-17 14:15:00,28.8,28.83,28.71,28.72,77843.0,28.8,28.83,28.71,28.72,77843.0
2024-07-17 14:20:00,28.72,28.79,28.71,28.76,49502.0,28.72,28.79,28.71,28.76,49502.0
2024-07-17 14:25:00,28.77,28.8,28.71,28.78,85915.0,28.77,28.8,28.71,28.78,85915.0
2024-07-17 14:30:00,28.76,28.78,28.66,28.76,111491.0,28.76,28.78,28.66,28.76,111491.0
2024-07-17 14:35:00,28.76,28.8,28.75,28.77,28550.0,28.76,28.8,28.75,28.77,28550.0
2024-07-17 14:40:00,28.78,28.82,28.73,28.78,53398.0,28.78,28.82,28.73,28.78,53398.0
2024-07-17 14:45:00,28.77,28.9,28.76,28.84,116280.0,28.77,28.9,28.76,28.84,116280.0
2024-07-17 14:50:00,28.86,28.87,28.74,28.74,72777.0,28.86,28.87,28.74,28.74,72777.0
2024-07-17 14:55:00,28.75,28.82,28.68,28.76,62443.0,28.75,28.82,28.68,28.76,62443.0
2024-07-17 15:00:00,28.77,28.79,28.67,28.73,81143.0,28.77,28.79,28.67,28.73,81143.0
2024-07-17 15:05:00,28.74,28.79,28.72,28.76,37843.0,28.74,28.79,28.72,28.76,37843.0
2024-07-17 15:10:00,28.74,28.85,28.74,28.76,72742.0,28.74,28.85,28.74,28.76,72742.0
2024-07-17 15:15:00,28.77,28.78,28.71,28.77,53326.0,28.77,28.78,28.71,28.77,53326.0
2024-07-17 15:20:00,28.76,28.82,28.66,28.67,167107.0,28.76,28.82,28.66,28.67,167107.0
2024-07-17 15:25:00,28.68,28.68,28.53,28.63,149316.0,28.68,28.68,28.53,28.63,149316.0
2024-07-17 15:30:00,28.63,28.68,28.56,28.56,126296.0,28.63,28.68,28.56,28.56,126296.0
2024-07-17 15:35:00,28.56,28.59,27.86,27.96,732233.0,28.56,28.59,27.86,27.96,732233.0
2024-07-17 15:40:00,27.97,28.06,27.24,27.55,961806.0,27.97,28.06,27.24,27.55,961806.0
2024-07-17 15:45:00,27.54,27.95,27.35,27.86,641750.0,27.54,27.95,27.35,27.86,641750.0
2024-07-17 15:50:00,27.83,28.19,27.83,28.13,611656.0,27.83,28.19,27.83,28.13,611656.0
2024-07-17 15:55:00,28.14,28.21,27.95,27.97,651771.0,28.14,28.21,27.95,27.97,651771.0
2024-07-18 09:30:00,27.98,28.24,27.52,27.63,562757.0,27.98,28.24,27.52,27.63,562757.0
2024-07-18 09:35:00,27.64,27.77,27.4,27.64,382295.0,27.64,27.77,27.4,27.64,382295.0
2024-07-18 09:40:00,27.64,27.67,27.23,27.44,318795.0,27.64,27.67,27.23,27.44,318795.0
2024-07-18 09:45:00,27.43,27.53,27.36,27.5,216382.0,27.43,27.53,27.36,27.5,216382.0
2024-07-18 09:50:00,27.49,27.57,27.42,27.56,164927.0,27.49,27.57,27.42,27.56,164927.0
2024-07-18 09:55:00,27.58,27.79,27.54,27.64,223940.0,27.58,27.79,27.54,27.64,223940.0
2024-07-18 10:00:00,27.62,27.91,27.56,27.91,175805.0,27.62,27.91,27.56,27.91,175805.0
2024-07-18 10:05:00,27.91,28.36,27.84,28.23,505362.0,27.91,28.36,27.84,28.23,505362.0
2024-07-18 10:10:00,28.21,28.39,27.94,28.07,325001.0,28.21,28.39,27.94,28.07,325001.0
2024-07-18 10:15:00,28.07,28.19,27.83,27.84,175071.0,28.07,28.19,27.83,27.84,175071.0
2024-07-18 10:20:00,27.85,27.95,27.81,27.85,117479.0,27.85,27.95,27.81,27.85,117479.0
2024-07-18 10:25:00,27.91,27.94,27.78,27.92,88214.0,27.91,27.94,27.78,27.92,88214.0
2024-07-18 10:30:00,27.91,27.91,27.65,27.66,167391.0,27.91,27.91,27.65,27.66,167391.0
2024-07-18 10:35:00,27.68,28.0,27.58,27.91,140767.0,27.68,28.0,27.58,27.91,140767.0
2024-07-18 10:40:00,27.92,27.92,27.48,27.52,266279.0,27.92,27.92,27.48,27.52,266279.0
2024-07-18 10:45:00,27.5,27.6,27.32,27.57,294645.0,27.5,27.6,27.32,27.57,294645.0
2024-07-18 10:50:00,27.57,27.67,27.47,27.6,174923.0,27.57,27.67,27.47,27.6,174923.0
2024-07-18 10:55:00,27.58,27.66,27.51,27.63,93547.0,27.58,27.66,27.51,27.63,93547.0
2024-07-18 11:00:00,27.61,27.82,27.6,27.77,127158.0,27.61,27.82,27.6,27.77,127158.0
2024-07-18 11:05:00,27.79,27.85,27.5,27.58,150357.0,27.79,27.85,27.5,27.58,150357.0
2024-07-18 11:10:00,27.56,27.57,26.72,26.8,881017.0,27.56,27.57,26.72,26.8,881017.0
2024-07-18 11:15:00,26.81,27.07,26.81,26.94,323011.0,26.81,27.07,26.81,26.94,323011.0
2024-07-18 11:20:00,26.95,26.97,26.31,26.36,677408.0,26.95,26.97,26.31,26.36,677408.0
2024-07-18 11:25:00,26.35,26.77,26.35,26.53,301102.0,26.35,26.77,26.35,26.53,301102.0
2024-07-18 11:30:00,26.53,26.67,26.51,26.59,198861.0,26.53,26.67,26.51,26.59,198861.0
2024-07-18 11:35:00,26.57,26.78,26.57,26.68,224289.0,26.57,26.78,26.57,26.68,224289.0
2024-07-18 11:40:00,26.67,26.75,26.48,26.57,182927.0,26.67,26.75,26.48,26.57,182927.0
2024-07-18 11:45:00,26.58,26.69,26.41,26.46,136770.0,26.58,26.69,26.41,26.46,136770.0
2024-07-18 11:50:00,26.46,26.54,26.35,26.39,177583.0,26.46,26.54,26.35,26.39,177583.0
2024-07-18 11:55:00,26.4,26.64,26.39,26.51,147587.0,26.4,26.64,26.39,26.51,147587.0
2024-07-18 12:00:00,26.5,26.56,26.38,26.41,95902.0,26.5,26.56,26.38,26.41,95902.0
2024-07-18 12:05:00,26.42,26.56,26.38,26.51,109779.0,26.42,26.56,26.38,26.51,109779.0
2024-07-18 12:10:00,26.51,26.57,26.42,26.54,129028.0,26.51,26.57,26.42,26.54,129028.0
2024-07-18 12:15:00,26.54,26.55,26.41,26.48,100340.0,26.54,26.55,26.41,26.48,100340.0
2024-07-18 12:20:00,26.49,26.59,26.42,26.43,100009.0,26.49,26.59,26.42,26.43,100009.0
2024-07-18 12:25:00,26.45,26.5,26.37,26.46,112545.0,26.45,26.5,26.37,26.46,112545.0
2024-07-18 12:30:00,26.46,26.56,26.35,26.53,88395.0,26.46,26.56,26.35,26.53,88395.0
2024-07-18 12:35:00,26.54,26.68,26.52,26.66,115008.0,26.54,26.68,26.52,26.66,115008.0
2024-07-18 12:40:00,26.65,26.75,26.61,26.66,101107.0,26.65,26.75,26.61,26.66,101107.0
2024-07-18 12:45:00,26.67,26.79,26.66,26.73,128644.0,26.67,26.79,26.66,26.73,128644.0
2024-07-18 12:50:00,26.72,26.79,26.7,26.73,112398.0,26.72,26.79,26.7,26.73,112398.0
2024-07-18 12:55:00,26.72,26.74,26.56,26.71,116607.0,26.72,26.74,26.56,26.71,116607.0
2024-07-18 13:00:00,26.71,26.74,26.61,26.63,64479.0,26.71,26.74,26.61,26.63,64479.0
2024-07-18 13:05:00,26.63,26.63,26.46,26.5,107272.0,26.63,26.63,26.46,26.5,107272.0
2024-07-18 13:10:00,26.51,26.56,26.5,26.54,55762.0,26.51,26.56,26.5,26.54,55762.0
2024-07-18 13:15:00,26.54,26.57,26.47,26.53,100539.0,26.54,26.57,26.47,26.53,100539.0
2024-07-18 13:20:00,26.54,26.65,26.48,26.5,94585.0,26.54,26.65,26.48,26.5,94585.0
2024-07-18 13:25:00,26.5,26.62,26.44,26.53,87806.0,26.5,26.62,26.44,26.53,87806.0
2024-07-18 13:30:00,26.53,26.66,26.53,26.57,77224.0,26.53,26.66,26.53,26.57,77224.0
2024-07-18 13:35:00,26.57,26.66,26.56,26.59,79969.0,26.57,26.66,26.56,26.59,79969.0
2024-07-18 13:40:00,26.6,26.66,26.59,26.65,83501.0,26.6,26.66,26.59,26.65,83501.0
2024-07-18 13:45:00,26.65,26.67,26.54,26.56,63689.0,26.65,26.67,26.54,26.56,63689.0
2024-07-18 13:50:00,26.56,26.61,26.52,26.56,88086.0,26.56,26.61,26.52,26.56,88086.0
2024-07-18 13:55:00,26.53,26.54,26.44,26.44,84226.0,26.53,26.54,26.44,26.44,84226.0
2024-07-18 14:00:00,26.46,26.5,26.21,26.34,286377.0,26.46,26.5,26.21,26.34,286377.0
2024-07-18 14:05:00,26.35,26.44,26.3,26.38,110992.0,26.35,26.44,26.3,26.38,110992.0
2024-07-18 14:10:00,26.39,26.4,26.06,26.07,156110.0,26.39,26.4,26.06,26.07,156110.0
2024-07-18 14:15:00,26.07,26.28,25.93,26.16,380983.0,26.07,26.28,25.93,26.16,380983.0
2024-07-18 14:20:00,26.15,26.22,26.03,26.15,142662.0,26.15,26.22,26.03,26.15,142662.0
2024-07-18 14:25:00,26.15,26.17,26.06,26.06,62161.0,26.15,26.17,26.06,26.06,62161.0
2024-07-18 14:30:00,26.07,26.13,25.96,26.13,176699.0,26.07,26.13,25.96,26.13,176699.0
2024-07-18 14:35:00,26.13,26.23,26.09,26.16,113703.0,26.13,26.23,26.09,26.16,113703.0
2024-07-18 14:40:00,26.19,26.25,26.14,26.15,68307.0,26.19,26.25,26.14,26.15,68307.0
2024-07-18 14:45:00,26.17,26.2,26.14,26.15,54991.0,26.17,26.2,26.14,26.15,54991.0
2024-07-18 14:50:00,26.14,26.15,25.96,26.05,130863.0,26.14,26.15,25.96,26.05,130863.0
2024-07-18 14:55:00,26.07,26.18,26.06,26.15,91253.0,26.07,26.18,26.06,26.15,91253.0
2024-07-18 15:00:00,26.13,26.16,26.02,26.07,71695.0,26.13,26.16,26.02,26.07,71695.0
2024-07-18 15:05:00,26.07,26.09,25.97,26.02,120224.0,26.07,26.09,25.97,26.02,120224.0
2024-07-18 15:10:00,26.02,26.04,25.83,25.87,168978.0,26.02,26.04,25.83,25.87,168978.0
2024-07-18 15:15:00,25.86,25.93,25.69,25.76,243669.0,25.86,25.93,25.69,25.76,243669.0
2024-07-18 15:20:00,25.76,25.76,25.61,25.73,277442.0,25.76,25.76,25.61,25.73,277442.0
2024-07-18 15:25:00,25.73,25.84,25.65,25.77,167102.0,25.73,25.84,25.65,25.77,167102.0
2024-07-18 15:30:00,25.75,25.98,25.75,25.98,178104.0,25.75,25.98,25.75,25.98,178104.0
2024-07-18 15:35:00,25.98,26.05,25.94,26.05,127554.0,25.98,26.05,25.94,26.05,127554.0
2024-07-18 15:40:00,26.04,26.08,26.01,26.08,108962.0,26.04,26.08,26.01,26.08,108962.0
2024-07-18 15:45:00,26.07,26.1,25.96,26.05,217014.0,26.07,26.1,25.96,26.05,217014.0
2024-07-18 15:50:00,26.03,26.05,25.85,25.85,202419.0,26.03,26.05,25.85,25.85,202419.0
2024-07-18 15:55:00,25.85,25.99,25.85,25.86,315287.0,25.85,25.99,25.85,25.86,315287.0
2024-07-19 09:30:00,25.55,25.8,25.23,25.37,376093.0,25.55,25.8,25.23,25.37,376093.0
2024-07-19 09:35:00,25.38,25.66,25.34,25.59,245807.0,25.38,25.66,25.34,25.59,245807.0
2024-07-19 09:40:00,25.59,25.91,25.58,25.64,215767.0,25.59,25.91,25.58,25.64,215767.0
2024-07-19 09:45:00,25.63,25.77,25.56,25.61,140428.0,25.63,25.77,25.56,25.61,140428.0
2024-07-19 09:50:00,25.6,25.76,25.6,25.65,110859.0,25.6,25.76,25.6,25.65,110859.0
2024-07-19 09:55:00,25.63,25.84,25.63,25.76,109670.0,25.63,25.84,25.63,25.76,109670.0
2024-07-19 10:00:00,25.78,25.89,25.67,25.85,100839.0,25.78,25.89,25.67,25.85,100839.0
2024-07-19 10:05:00,25.85,26.07,25.85,25.95,227831.0,25.85,26.07,25.85,25.95,227831.0
2024-07-19 10:10:00,25.94,25.95,25.67,25.7,125482.0,25.94,25.95,25.67,25.7,125482.0
2024-07-19 10:15:00,25.72,25.96,25.7,25.84,141123.0,25.72,25.96,25.7,25.84,141123.0
2024-07-19 10:20:00,25.84,25.94,25.76,25.86,85422.0,25.84,25.94,25.76,25.86,85422.0
2024-07-19 10:25:00,25.88,25.9,25.73,25.81,89292.0,25.88,25.9,25.73,25.81,89292.0
2024-07-19 10:30:00,25.82,26.03,25.81,25.93,123525.0,25.82,26.03,25.81,25.93,123525.0
2024-07-19 10:35:00,25.94,26.1,25.94,26.05,165680.0,25.94,26.1,25.94,26.05,165680.0
2024-07-19 10:40:00,26.06,26.06,25.92,26.0,128371.0,26.06,26.06,25.92,26.0,128371.0
2024-07-19 10:45:00,26.01,26.05,25.93,26.01,101562.0,26.01,26.05,25.93,26.01,101562.0
2024-07-19 10:50:00,26.0,26.16,25.96,26.11,309395.0,26.0,26.16,25.96,26.11,309395.0
2024-07-19 10:55:00,26.13,26.39,26.11,26.22,349299.0,26.13,26.39,26.11,26.22,349299.0
2024-07-19 11:00:00,26.23,26.3,26.12,26.21,177350.0,26.23,26.3,26.12,26.21,177350.0
2024-07-19 11:05:00,26.21,26.21,25.96,25.99,148161.0,26.21,26.21,25.96,25.99,148161.0
2024-07-19 11:10:00,25.99,26.0,25.71,25.71,192934.0,25.99,26.0,25.71,25.71,192934.0
2024-07-19 11:15:00,25.72,25.83,25.71,25.82,67959.0,25.72,25.83,25.71,25.82,67959.0
2024-07-19 11:20:00,25.83,25.87,25.78,25.84,58985.0,25.83,25.87,25.78,25.84,58985.0
2024-07-19 11:25:00,25.85,25.87,25.55,25.58,160485.0,25.85,25.87,25.55,25.58,160485.0
2024-07-19 11:30:00,25.57,25.63,25.42,25.63,158840.0,25.57,25.63,25.42,25.63,158840.0
2024-07-19 11:35:00,25.59,25.59,25.42,25.49,212446.0,25.59,25.59,25.42,25.49,212446.0
2024-07-19 11:40:00,25.49,25.49,25.28,25.28,222422.0,25.49,25.49,25.28,25.28,222422.0
2024-07-19 11:45:00,25.3,25.44,25.29,25.38,184188.0,25.3,25.44,25.29,25.38,184188.0
2024-07-19 11:50:00,25.38,25.54,25.36,25.54,129593.0,25.38,25.54,25.36,25.54,129593.0
2024-07-19 11:55:00,25.54,25.58,25.46,25.57,51861.0,25.54,25.58,25.46,25.57,51861.0
2024-07-19 12:00:00,25.55,25.61,25.47,25.47,98704.0,25.55,25.61,25.47,25.47,98704.0
2024-07-19 12:05:00,25.5,25.58,25.45,25.54,84983.0,25.5,25.58,25.45,25.54,84983.0
2024-07-19 12:10:00,25.54,25.61,25.44,25.55,96106.0,25.54,25.61,25.44,25.55,96106.0
2024-07-19 12:15:00,25.55,25.64,25.54,25.61,72998.0,25.55,25.64,25.54,25.61,72998.0
2024-07-19 12:20:00,25.62,25.64,25.51,25.61,77148.0,25.62,25.64,25.51,25.61,77148.0
2024-07-19 12:25:00,25.6,25.69,25.6,25.67,75634.0,25.6,25.69,25.6,25.67,75634.0
2024-07-19 12:30:00,25.66,25.72,25.62,25.63,58949.0,25.66,25.72,25.62,25.63,58949.0
2024-07-19 12:35:00,25.63,25.76,25.6,25.71,65150.0,25.63,25.76,25.6,25.71,65150.0
2024-07-19 12:40:00,25.71,25.73,25.63,25.68,55855.0,25.71,25.73,25.63,25.68,55855.0
2024-07-19 12:45:00,25.67,25.69,25.47,25.49,71502.0,25.67,25.69,25.47,25.49,71502.0
2024-07-19 12:50:00,25.47,25.58,25.47,25.56,63013.0,25.47,25.58,25.47,25.56,63013.0
2024-07-19 12:55:00,25.55,25.59,25.52,25.54,52698.0,25.55,25.59,25.52,25.54,52698.0
2024-07-19 13:00:00,25.52,25.58,25.42,25.44,56671.0,25.52,25.58,25.42,25.44,56671.0
2024-07-19 13:05:00,25.46,25.49,25.42,25.46,30478.0,25.46,25.49,25.42,25.46,30478.0
2024-07-19 13:10:00,25.46,25.47,25.33,25.39,73169.0,25.46,25.47,25.33,25.39,73169.0
2024-07-19 13:15:00,25.38,25.4,25.02,25.12,370765.0,25.38,25.4,25.02,25.12,370765.0
2024-07-19 13:20:00,25.13,25.23,25.12,25.15,120656.0,25.13,25.23,25.12,25.15,120656.0
2024-07-19 13:25:00,25.17,25.19,25.08,25.1,99854.0,25.17,25.19,25.08,25.1,99854.0
2024-07-19 13:30:00,25.1,25.24,25.05,25.21,106698.0,25.1,25.24,25.05,25.21,106698.0
2024-07-19 13:35:00,25.2,25.25,25.16,25.25,60657.0,25.2,25.25,25.16,25.25,60657.0
2024-07-19 13:40:00,25.24,25.25,25.11,25.17,68007.0,25.24,25.25,25.11,25.17,68007.0
2024-07-19 13:45:00,25.18,25.2,25.07,25.16,71837.0,25.18,25.2,25.07,25.16,71837.0
2024-07-19 13:50:00,25.14,25.17,24.92,25.03,323754.0,25.14,25.17,24.92,25.03,323754.0
2024-07-19 13:55:00,25.02,25.27,25.02,25.24,123675.0,25.02,25.27,25.02,25.24,123675.0
2024-07-19 14:00:00,25.22,25.25,25.11,25.11,62040.0,25.22,25.25,25.11,25.11,62040.0
2024-07-19 14:05:00,25.1,25.27,25.1,25.24,109061.0,25.1,25.27,25.1,25.24,109061.0
2024-07-19 14:10:00,25.24,25.29,25.2,25.25,54102.0,25.24,25.29,25.2,25.25,54102.0
2024-07-19 14:15:00,25.25,25.29,25.21,25.24,45347.0,25.25,25.29,25.21,25.24,45347.0
2024-07-19 14:20:00,25.23,25.24,25.12,25.16,73003.0,25.23,25.24,25.12,25.16,73003.0
2024-07-19 14:25:00,25.17,25.18,25.01,25.04,111259.0,25.17,25.18,25.01,25.04,111259.0
2024-07-19 14:30:00,25.05,25.05,24.93,24.96,129541.0,25.05,25.05,24.93,24.96,129541.0
2024-07-19 14:35:00,24.96,25.0,24.85,24.89,216192.0,24.96,25.0,24.85,24.89,216192.0
2024-07-19 14:40:00,24.91,24.98,24.89,24.9,94951.0,24.91,24.98,24.89,24.9,94951.0
2024-07-19 14:45:00,24.9,25.03,24.9,24.99,81804.0,24.9,25.03,24.9,24.99,81804.0
2024-07-19 14:50:00,24.98,25.06,24.98,25.04,57940.0,24.98,25.06,24.98,25.04,57940.0
2024-07-19 14:55:00,25.04,25.04,24.97,24.99,59601.0,25.04,25.04,24.97,24.99,59601.0
2024-07-19 15:00:00,24.98,25.05,24.88,25.02,127038.0,24.98,25.05,24.88,25.02,127038.0
2024-07-19 15:05:00,25.0,25.04,24.96,25.03,53975.0,25.0,25.04,24.96,25.03,53975.0
2024-07-19 15:10:00,25.03,25.06,25.01,25.02,66627.0,25.03,25.06,25.01,25.02,66627.0
2024-07-19 15:15:00,25.02,25.03,24.96,24.98,62314.0,25.02,25.03,24.96,24.98,62314.0
2024-07-19 15:20:00,24.97,25.0,24.92,24.93,65542.0,24.97,25.0,24.92,24.93,65542.0
2024-07-19 15:25:00,24.93,25.01,24.92,24.99,62476.0,24.93,25.01,24.92,24.99,62476.0
2024-07-19 15:30:00,25.0,25.02,24.95,24.98,128896.0,25.0,25.02,24.95,24.98,128896.0
2024-07-19 15:35:00,24.97,24.99,24.92,24.97,117466.0,24.97,24.99,24.92,24.97,117466.0
2024-07-19 15:40:00,24.98,25.1,24.96,24.99,171499.0,24.98,25.1,24.96,24.99,171499.0
2024-07-19 15:45:00,24.98,25.04,24.92,24.98,195180.0,24.98,25.04,24.92,24.98,195180.0
2024-07-19 15:50:00,24.97,25.04,24.94,25.02,271933.0,24.97,25.04,24.94,25.02,271933.0
2024-07-19 15:55:00,25.01,25.02,24.94,24.94,436404.0,25.01,25.02,24.94,24.94,436404.0
2024-07-22 09:30:00,24.84,25.33,24.82,25.05,503135.0,24.84,25.33,24.82,25.05,503135.0
2024-07-22 09:35:00,25.05,25.25,24.81,25.1,289264.0,25.05,25.25,24.81,25.1,289264.0
2024-07-22 09:40:00,25.12,25.17,24.96,25.03,189983.0,25.12,25.17,24.96,25.03,189983.0
2024-07-22 09:45:00,25.05,25.07,24.87,24.97,239904.0,25.05,25.07,24.87,24.97,239904.0
2024-07-22 09:50:00,24.95,25.02,24.65,24.79,263897.0,24.95,25.02,24.65,24.79,263897.0
2024-07-22 09:55:00,24.81,24.82,24.56,24.59,274423.0,24.81,24.82,24.56,24.59,274423.0
2024-07-22 10:00:00,24.58,24.63,24.38,24.56,541768.0,24.58,24.63,24.38,24.56,541768.0
2024-07-22 10:05:00,24.56,24.7,24.55,24.67,159961.0,24.56,24.7,24.55,24.67,159961.0
2024-07-22 10:10:00,24.65,24.79,24.59,24.78,138051.0,24.65,24.79,24.59,24.78,138051.0
2024-07-22 10:15:00,24.79,24.92,24.76,24.84,174719.0,24.79,24.92,24.76,24.84,174719.0
2024-07-22 10:20:00,24.83,25.16,24.83,25.15,187374.0,24.83,25.16,24.83,25.15,187374.0
2024-07-22 10:25:00,25.14,25.15,24.98,25.0,172827.0,25.14,25.15,24.98,25.0,172827.0
2024-07-22 10:30:00,25.0,25.09,24.9,25.07,109473.0,25.0,25.09,24.9,25.07,109473.0
2024-07-22 10:35:00,25.04,25.08,24.88,24.99,110391.0,25.04,25.08,24.88,24.99,110391.0
2024-07-22 10:40:00,25.0,25.1,24.94,25.09,159487.0,25.0,25.1,24.94,25.09,159487.0
2024-07-22 10:45:00,25.08,25.12,25.0,25.09,135090.0,25.08,25.12,25.0,25.09,135090.0
2024-07-22 10:50:00,25.08,25.28,25.06,25.13,167145.0,25.08,25.28,25.06,25.13,167145.0
2024-07-22 10:55:00,25.14,25.39,25.1,25.31,349162.0,25.14,25.39,25.1,25.31,349162.0
2024-07-22 11:00:00,25.3,25.34,25.24,25.26,89055.0,25.3,25.34,25.24,25.26,89055.0
2024-07-22 11:05:00,25.27,25.28,25.05,25.07,121885.0,25.27,25.28,25.05,25.07,121885.0
2024-07-22 11:10:00,25.08,25.14,25.03,25.05,75268.0,25.08,25.14,25.03,25.05,75268.0
2024-07-22 11:15:00,25.06,25.09,24.92,24.97,87770.0,25.06,25.09,24.92,24.97,87770.0
2024-07-22 11:20:00,24.98,25.0,24.88,24.9,43769.0,24.98,25.0,24.88,24.9,43769.0
2024-07-22 11:25:00,24.89,24.91,24.78,24.83,98282.0,24.89,24.91,24.78,24.83,98282.0
2024-07-22 11:30:00,24.82,24.89,24.76,24.88,115410.0,24.82,24.89,24.76,24.88,115410.0
2024-07-22 11:35:00,24.88,24.99,24.87,24.99,104825.0,24.88,24.99,24.87,24.99,104825.0
2024-07-22 11:40:00,24.99,25.06,24.92,25.04,67676.0,24.99,25.06,24.92,25.04,67676.0
2024-07-22 11:45:00,25.06,25.15,25.02,25.06,90177.0,25.06,25.15,25.02,25.06,90177.0
2024-07-22 11:50:00,25.07,25.14,25.01,25.11,106984.0,25.07,25.14,25.01,25.11,106984.0
2024-07-22 11:55:00,25.08,25.09,24.87,24.87,76761.0,25.08,25.09,24.87,24.87,76761.0
2024-07-22 12:00:00,24.88,24.9,24.83,24.88,60579.0,24.88,24.9,24.83,24.88,60579.0
2024-07-22 12:05:00,24.88,25.04,24.81,25.02,76023.0,24.88,25.04,24.81,25.02,76023.0
2024-07-22 12:10:00,25.02,25.08,24.96,25.07,91847.0,25.02,25.08,24.96,25.07,91847.0
2024-07-22 12:15:00,25.09,25.11,25.04,25.1,68902.0,25.09,25.11,25.04,25.1,68902.0
2024-07-22 12:20:00,25.1,25.14,25.04,25.05,68892.0,25.1,25.14,25.04,25.05,68892.0
2024-07-22 12:25:00,25.04,25.07,25.01,25.04,91839.0,25.04,25.07,25.01,25.04,91839.0
2024-07-22 12:30:00,25.05,25.08,24.96,25.05,46081.0,25.05,25.08,24.96,25.05,46081.0
2024-07-22 12:35:00,25.07,25.17,25.06,25.12,92474.0,25.07,25.17,25.06,25.12,92474.0
2024-07-22 12:40:00,25.12,25.12,25.0,25.06,63032.0,25.12,25.12,25.0,25.06,63032.0
2024-07-22 12:45:00,25.07,25.07,25.01,25.02,44998.0,25.07,25.07,25.01,25.02,44998.0
2024-07-22 12:50:00,25.03,25.08,24.93,25.04,63523.0,25.03,25.08,24.93,25.04,63523.0
2024-07-22 12:55:00,25.04,25.14,25.04,25.08,83667.0,25.04,25.14,25.04,25.08,83667.0
2024-07-22 13:00:00,25.07,25.11,25.01,25.08,52706.0,25.07,25.11,25.01,25.08,52706.0
2024-07-22 13:05:00,25.08,25.1,25.05,25.07,44370.0,25.08,25.1,25.05,25.07,44370.0
2024-07-22 13:10:00,25.06,25.14,25.03,25.14,54302.0,25.06,25.14,25.03,25.14,54302.0
2024-07-22 13:15:00,25.14,25.17,25.11,25.13,69664.0,25.14,25.17,25.11,25.13,69664.0
2024-07-22 13:20:00,25.12,25.24,25.1,25.2,88551.0,25.12,25.24,25.1,25.2,88551.0
2024-07-22 13:25:00,25.2,25.21,25.04,25.07,80427.0,25.2,25.21,25.04,25.07,80427.0
2024-07-22 13:30:00,25.07,25.17,25.07,25.16,95093.0,25.07,25.17,25.07,25.16,95093.0
2024-07-22 13:35:00,25.16,25.21,24.95,25.12,222990.0,25.16,25.21,24.95,25.12,222990.0
2024-07-22 13:40:00,25.12,25.33,25.12,25.24,258748.0,25.12,25.33,25.12,25.24,258748.0
2024-07-22 13:45:00,25.24,25.58,25.18,25.4,354657.0,25.24,25.58,25.18,25.4,354657.0
2024-07-22 13:50:00,25.37,25.45,25.35,25.39,141991.0,25.37,25.45,25.35,25.39,141991.0
2024-07-22 13:55:00,25.39,25.46,25.32,25.34,137817.0,25.39,25.46,25.32,25.34,137817.0
2024-07-22 14:00:00,25.33,25.4,25.25,25.35,113116.0,25.33,25.4,25.25,25.35,113116.0
2024-07-22 14:05:00,25.34,25.62,25.32,25.54,293845.0,25.34,25.62,25.32,25.54,293845.0
2024-07-22 14:10:00,25.54,25.59,25.43,25.45,229056.0,25.54,25.59,25.43,25.45,229056.0
2024-07-22 14:15:00,25.44,25.5,25.4,25.44,70662.0,25.44,25.5,25.4,25.44,70662.0
2024-07-22 14:20:00,25.42,25.57,25.35,25.53,163708.0,25.42,25.57,25.35,25.53,163708.0
2024-07-22 14:25:00,25.52,25.73,25.52,25.71,216004.0,25.52,25.73,25.52,25.71,216004.0
2024-07-22 14:30:00,25.71,25.81,25.68,25.73,275606.0,25.71,25.81,25.68,25.73,275606.0
2024-07-22 14:35:00,25.73,25.86,25.65,25.79,173903.0,25.73,25.86,25.65,25.79,173903.0
2024-07-22 14:40:00,25.79,25.98,25.74,25.75,360542.0,25.79,25.98,25.74,25.75,360542.0
2024-07-22 14:45:00,25.75,25.75,25.45,25.55,244580.0,25.75,25.75,25.45,25.55,244580.0
2024-07-22 14:50:00,25.54,25.67,25.53,25.67,100773.0,25.54,25.67,25.53,25.67,100773.0
2024-07-22 14:55:00,25.65,25.69,25.43,25.47,170939.0,25.65,25.69,25.43,25.47,170939.0
2024-07-22 15:00:00,25.47,25.48,25.34,25.38,101118.0,25.47,25.48,25.34,25.38,101118.0
2024-07-22 15:05:00,25.38,25.38,25.26,25.36,103851.0,25.38,25.38,25.26,25.36,103851.0
2024-07-22 15:10:00,25.37,25.44,25.34,25.37,93625.0,25.37,25.44,25.34,25.37,93625.0
2024-07-22 15:15:00,25.37,25.37,25.11,25.17,148782.0,25.37,25.37,25.11,25.17,148782.0
2024-07-22 15:20:00,25.16,25.34,25.16,25.33,109930.0,25.16,25.34,25.16,25.33,109930.0
2024-07-22 15:25:00,25.32,25.36,25.2,25.21,149954.0,25.32,25.36,25.2,25.21,149954.0
2024-07-22 15:30:00,25.21,25.44,25.21,25.36,113895.0,25.21,25.44,25.21,25.36,113895.0
2024-07-22 15:35:00,25.37,25.45,25.33,25.37,94735.0,25.37,25.45,25.33,25.37,94735.0
2024-07-22 15:40:00,25.36,25.38,25.22,25.27,83837.0,25.36,25.38,25.22,25.27,83837.0
2024-07-22 15:45:00,25.28,25.36,25.27,25.3,59016.0,25.28,25.36,25.27,25.3,59016.0
2024-07-22 15:50:00,25.3,25.34,25.21,25.25,151502.0,25.3,25.34,25.21,25.25,151502.0
2024-07-22 15:55:00,25.25,25.3,25.16,25.3,404855.0,25.25,25.3,25.16,25.3,404855.0
2024-07-23 09:30:00,25.22,25.25,24.97,25.19,250441.0,25.22,25.25,24.97,25.19,250441.0
2024-07-23 09:35:00,25.17,25.24,25.1,25.18,141126.0,25.17,25.24,25.1,25.18,141126.0
2024-07-23 09:40:00,25.17,25.2,25.01,25.04,126267.0,25.17,25.2,25.01,25.04,126267.0
2024-07-23 09:45:00,25.03,25.22,25.02,25.19,140112.0,25.03,25.22,25.02,25.19,140112.0
2024-07-23 09:50:00,25.19,25.2,24.89,24.9,182268.0,25.19,25.2,24.89,24.9,182268.0
2024-07-23 09:55:00,24.91,25.06,24.91,24.95,92846.0,24.91,25.06,24.91,24.95,92846.0
2024-07-23 10:00:00,24.95,25.07,24.89,24.9,114935.0,24.95,25.07,24.89,24.9,114935.0
2024-07-23 10:05:00,24.91,25.15,24.91,25.09,95277.0,24.91,25.15,24.91,25.09,95277.0
2024-07-23 10:10:00,25.1,25.2,25.09,25.18,88699.0,25.1,25.2,25.09,25.18,88699.0
2024-07-23 10:15:00,25.18,25.28,25.14,25.22,177478.0,25.18,25.28,25.14,25.22,177478.0
2024-07-23 10:20:00,25.21,25.28,25.17,25.25,101025.0,25.21,25.28,25.17,25.25,101025.0
2024-07-23 10:25:00,25.24,25.27,25.16,25.22,79068.0,25.24,25.27,25.16,25.22,79068.0
2024-07-23 10:30:00,25.22,25.35,25.2,25.29,110987.0,25.22,25.35,25.2,25.29,110987.0
2024-07-23 10:35:00,25.29,25.38,25.27,25.37,105481.0,25.29,25.38,25.27,25.37,105481.0
2024-07-23 10:40:00,25.36,25.39,25.26,25.28,118906.0,25.36,25.39,25.26,25.28,118906.0
2024-07-23 10:45:00,25.28,25.28,25.13,25.16,85339.0,25.28,25.28,25.13,25.16,85339.0
2024-07-23 10:50:00,25.14,25.23,25.07,25.15,105170.0,25.14,25.23,25.07,25.15,105170.0
2024-07-23 10:55:00,25.16,25.42,25.14,25.39,84587.0,25.16,25.42,25.14,25.39,84587.0
2024-07-23 11:00:00,25.39,25.56,25.34,25.5,168367.0,25.39,25.56,25.34,25.5,168367.0
2024-07-23 11:05:00,25.51,25.51,25.29,25.33,103586.0,25.51,25.51,25.29,25.33,103586.0
2024-07-23 11:10:00,25.36,25.45,25.32,25.37,72751.0,25.36,25.45,25.32,25.37,72751.0
2024-07-23 11:15:00,25.37,25.42,25.36,25.4,41244.0,25.37,25.42,25.36,25.4,41244.0
2024-07-23 11:20:00,25.42,25.51,25.39,25.5,75694.0,25.42,25.51,25.39,25.5,75694.0
2024-07-23 11:25:00,25.5,25.51,25.38,25.41,70684.0,25.5,25.51,25.38,25.41,70684.0
2024-07-23 11:30:00,25.41,25.42,25.31,25.39,62897.0,25.41,25.42,25.31,25.39,62897.0
2024-07-23 11:35:00,25.38,25.39,25.33,25.37,19736.0,25.38,25.39,25.33,25.37,19736.0
2024-07-23 11:40:00,25.37,25.47,25.34,25.46,34472.0,25.37,25.47,25.34,25.46,34472.0
2024-07-23 11:45:00,25.46,25.47,25.36,25.45,64288.0,25.46,25.47,25.36,25.45,64288.0
2024-07-23 11:50:00,25.46,25.53,25.45,25.49,79053.0,25.46,25.53,25.45,25.49,79053.0
2024-07-23 11:55:00,25.48,25.49,25.37,25.42,55612.0,25.48,25.49,25.37,25.42,55612.0
2024-07-23 12:00:00,25.41,25.54,25.4,25.51,95247.0,25.41,25.54,25.4,25.51,95247.0
2024-07-23 12:05:00,25.51,25.62,25.47,25.52,98914.0,25.51,25.62,25.47,25.52,98914.0
2024-07-23 12:10:00,25.52,25.58,25.45,25.57,60780.0,25.52,25.58,25.45,25.57,60780.0
2024-07-23 12:15:00,25.58,25.62,25.52,25.56,48561.0,25.58,25.62,25.52,25.56,48561.0
2024-07-23 12:20:00,25.56,25.59,25.47,25.49,68112.0,25.56,25.59,25.47,25.49,68112.0
2024-07-23 12:25:00,25.48,25.52,25.38,25.4,131419.0,25.48,25.52,25.38,25.4,131419.0
2024-07-23 12:30:00,25.39,25.39,25.32,25.33,63413.0,25.39,25.39,25.32,25.33,63413.0
2024-07-23 12:35:00,25.35,25.44,25.34,25.42,61156.0,25.35,25.44,25.34,25.42,61156.0
2024-07-23 12:40:00,25.43,25.5,25.4,25.43,67272.0,25.43,25.5,25.4,25.43,67272.0
2024-07-23 12:45:00,25.43,25.44,25.37,25.4,51447.0,25.43,25.44,25.37,25.4,51447.0
2024-07-23 12:50:00,25.4,25.42,25.29,25.31,114861.0,25.4,25.42,25.29,25.31,114861.0
2024-07-23 12:55:00,25.3,25.35,25.26,25.34,64979.0,25.3,25.35,25.26,25.34,64979.0
2024-07-23 13:00:00,25.33,25.45,25.32,25.43,63610.0,25.33,25.45,25.32,25.43,63610.0
2024-07-23 13:05:00,25.43,25.47,25.4,25.46,68404.0,25.43,25.47,25.4,25.46,68404.0
2024-07-23 13:10:00,25.47,25.5,25.39,25.47,85958.0,25.47,25.5,25.39,25.47,85958.0
2024-07-23 13:15:00,25.47,25.49,25.41,25.41,56992.0,25.47,25.49,25.41,25.41,56992.0
2024-07-23 13:20:00,25.43,25.54,25.42,25.49,67097.0,25.43,25.54,25.42,25.49,67097.0
2024-07-23 13:25:00,25.48,25.54,25.47,25.53,47171.0,25.48,25.54,25.47,25.53,47171.0
2024-07-23 13:30:00,25.52,25.64,25.48,25.57,100976.0,25.52,25.64,25.48,25.57,100976.0
2024-07-23 13:35:00,25.59,25.62,25.56,25.61,51636.0,25.59,25.62,25.56,25.61,51636.0
2024-07-23 13:40:00,25.61,25.64,25.52,25.58,74961.0,25.61,25.64,25.52,25.58,74961.0
2024-07-23 13:45:00,25.59,25.67,25.53,25.53,121445.0,25.59,25.67,25.53,25.53,121445.0
2024-07-23 13:50:00,25.54,25.56,25.49,25.53,64228.0,25.54,25.56,25.49,25.53,64228.0
2024-07-23 13:55:00,25.54,25.58,25.51,25.55,55975.0,25.54,25.58,25.51,25.55,55975.0
2024-07-23 14:00:00,25.55,25.56,25.49,25.53,37355.0,25.55,25.56,25.49,25.53,37355.0
2024-07-23 14:05:00,25.53,25.57,25.5,25.54,44768.0,25.53,25.57,25.5,25.54,44768.0
2024-07-23 14:10:00,25.53,25.54,25.43,25.46,43127.0,25.53,25.54,25.43,25.46,43127.0
2024-07-23 14:15:00,25.46,25.48,25.4,25.44,51343.0,25.46,25.48,25.4,25.44,51343.0
2024-07-23 14:20:00,25.44,25.49,25.43,25.46,47643.0,25.44,25.49,25.43,25.46,47643.0
2024-07-23 14:25:00,25.47,25.47,25.39,25.44,60305.0,25.47,25.47,25.39,25.44,60305.0
2024-07-23 14:30:00,25.45,25.6,25.44,25.55,117654.0,25.45,25.6,25.44,25.55,117654.0
2024-07-23 14:35:00,25.56,25.63,25.55,25.63,73159.0,25.56,25.63,25.55,25.63,73159.0
2024-07-23 14:40:00,25.63,25.63,25.56,25.6,43242.0,25.63,25.63,25.56,25.6,43242.0
2024-07-23 14:45:00,25.6,25.64,25.55,25.56,70053.0,25.6,25.64,25.55,25.56,70053.0
2024-07-23 14:50:00,25.56,25.56,25.51,25.55,40876.0,25.56,25.56,25.51,25.55,40876.0
2024-07-23 14:55:00,25.55,25.6,25.53,25.57,32195.0,25.55,25.6,25.53,25.57,32195.0
2024-07-23 15:00:00,25.57,25.59,25.48,25.59,43171.0,25.57,25.59,25.48,25.59,43171.0
2024-07-23 15:05:00,25.59,25.59,25.54,25.58,31282.0,25.59,25.59,25.54,25.58,31282.0
2024-07-23 15:10:00,25.58,25.6,25.55,25.58,41208.0,25.58,25.6,25.55,25.58,41208.0
2024-07-23 15:15:00,25.59,25.61,25.5,25.53,61212.0,25.59,25.61,25.5,25.53,61212.0
2024-07-23 15:20:00,25.53,25.59,25.52,25.58,39813.0,25.53,25.59,25.52,25.58,39813.0
2024-07-23 15:25:00,25.57,25.64,25.56,25.63,56056.0,25.57,25.64,25.56,25.63,56056.0
2024-07-23 15:30:00,25.63,25.64,25.58,25.61,53793.0,25.63,25.64,25.58,25.61,53793.0
2024-07-23 15:35:00,25.6,25.68,25.58,25.58,83937.0,25.6,25.68,25.58,25.58,83937.0
2024-07-23 15:40:00,25.58,25.59,25.48,25.56,120911.0,25.58,25.59,25.48,25.56,120911.0
2024-07-23 15:45:00,25.56,25.61,25.52,25.56,83374.0,25.56,25.61,25.52,25.56,83374.0
2024-07-23 15:50:00,25.56,25.61,25.5,25.52,106963.0,25.56,25.61,25.5,25.52,106963.0
2024-07-23 15:55:00,25.54,25.57,25.5,25.5,254604.0,25.54,25.57,25.5,25.5,254604.0
2024-07-24 09:30:00,25.15,25.45,25.04,25.17,277017.0,25.15,25.45,25.04,25.17,277017.0
2024-07-24 09:35:00,25.16,25.36,25.15,25.35,111819.0,25.16,25.36,25.15,25.35,111819.0
2024-07-24 09:40:00,25.35,25.42,25.03,25.05,196581.0,25.35,25.42,25.03,25.05,196581.0
2024-07-24 09:45:00,25.06,25.2,24.77,24.77,321667.0,25.06,25.2,24.77,24.77,321667.0
2024-07-24 09:50:00,24.8,24.82,24.65,24.67,319987.0,24.8,24.82,24.65,24.67,319987.0
2024-07-24 09:55:00,24.68,24.74,24.57,24.6,200787.0,24.68,24.74,24.57,24.6,200787.0
2024-07-24 10:00:00,24.59,24.89,24.58,24.82,141889.0,24.59,24.89,24.58,24.82,141889.0
2024-07-24 10:05:00,24.83,24.86,24.72,24.77,84058.0,24.83,24.86,24.72,24.77,84058.0
2024-07-24 10:10:00,24.79,24.82,24.62,24.72,79963.0,24.79,24.82,24.62,24.72,79963.0
2024-07-24 10:15:00,24.73,24.78,24.69,24.69,74275.0,24.73,24.78,24.69,24.69,74275.0
2024-07-24 10:20:00,24.69,24.8,24.63,24.77,87005.0,24.69,24.8,24.63,24.77,87005.0
2024-07-24 10:25:00,24.8,24.87,24.75,24.77,64711.0,24.8,24.87,24.75,24.77,64711.0
2024-07-24 10:30:00,24.75,24.78,24.68,24.71,74195.0,24.75,24.78,24.68,24.71,74195.0
2024-07-24 10:35:00,24.71,24.73,24.56,24.63,143897.0,24.71,24.73,24.56,24.63,143897.0
2024-07-24 10:40:00,24.63,24.72,24.62,24.65,49915.0,24.63,24.72,24.62,24.65,49915.0
2024-07-24 10:45:00,24.65,24.69,24.56,24.63,93545.0,24.65,24.69,24.56,24.63,93545.0
2024-07-24 10:50:00,24.63,24.64,24.51,24.52,130334.0,24.63,24.64,24.51,24.52,130334.0
2024-07-24 10:55:00,24.51,24.62,24.46,24.55,274902.0,24.51,24.62,24.46,24.55,274902.0
2024-07-24 11:00:00,24.53,24.55,24.4,24.4,151664.0,24.53,24.55,24.4,24.4,151664.0
2024-07-24 11:05:00,24.39,24.41,24.33,24.37,150279.0,24.39,24.41,24.33,24.37,150279.0
2024-07-24 11:10:00,24.35,24.37,24.21,24.32,197357.0,24.35,24.37,24.21,24.32,197357.0
2024-07-24 11:15:00,24.32,24.33,24.23,24.23,128614.0,24.32,24.33,24.23,24.23,128614.0
2024-07-24 11:20:00,24.23,24.24,24.14,24.14,176179.0,24.23,24.24,24.14,24.14,176179.0
2024-07-24 11:25:00,24.15,24.45,24.14,24.44,152913.0,24.15,24.45,24.14,24.44,152913.0
2024-07-24 11:30:00,24.44,24.56,24.42,24.52,98434.0,24.44,24.56,24.42,24.52,98434.0
2024-07-24 11:35:00,24.53,24.66,24.51,24.63,119927.0,24.53,24.66,24.51,24.63,119927.0
2024-07-24 11:40:00,24.62,24.65,24.55,24.61,47075.0,24.62,24.65,24.55,24.61,47075.0
2024-07-24 11:45:00,24.61,24.65,24.54,24.56,52980.0,24.61,24.65,24.54,24.56,52980.0
2024-07-24 11:50:00,24.57,24.58,24.5,24.54,50251.0,24.57,24.58,24.5,24.54,50251.0
2024-07-24 11:55:00,24.55,24.55,24.38,24.41,112824.0,24.55,24.55,24.38,24.41,112824.0
2024-07-24 12:00:00,24.41,24.45,24.35,24.39,50961.0,24.41,24.45,24.35,24.39,50961.0
2024-07-24 12:05:00,24.37,24.39,24.3,24.33,56410.0,24.37,24.39,24.3,24.33,56410.0
2024-07-24 12:10:00,24.31,24.38,24.28,24.37,77859.0,24.31,24.38,24.28,24.37,77859.0
2024-07-24 12:15:00,24.37,24.45,24.37,24.37,70138.0,24.37,24.45,24.37,24.37,70138.0
2024-07-24 12:20:00,24.38,24.44,24.32,24.4,51044.0,24.38,24.44,24.32,24.4,51044.0
2024-07-24 12:25:00,24.41,24.48,24.4,24.42,43153.0,24.41,24.48,24.4,24.42,43153.0
2024-07-24 12:30:00,24.41,24.47,24.37,24.41,42913.0,24.41,24.47,24.37,24.41,42913.0
2024-07-24 12:35:00,24.42,24.44,24.35,24.35,24435.0,24.42,24.44,24.35,24.35,24435.0
2024-07-24 12:40:00,24.34,24.36,24.27,24.29,53664.0,24.34,24.36,24.27,24.29,53664.0
2024-07-24 12:45:00,24.29,24.33,24.21,24.3,58108.0,24.29,24.33,24.21,24.3,58108.0
2024-07-24 12:50:00,24.3,24.35,24.27,24.31,49849.0,24.3,24.35,24.27,24.31,49849.0
2024-07-24 12:55:00,24.32,24.4,24.31,24.36,41613.0,24.32,24.4,24.31,24.36,41613.0
2024-07-24 13:00:00,24.38,24.43,24.34,24.4,37552.0,24.38,24.43,24.34,24.4,37552.0
2024-07-24 13:05:00,24.39,24.44,24.39,24.42,38960.0,24.39,24.44,24.39,24.42,38960.0
2024-07-24 13:10:00,24.41,24.46,24.41,24.43,42697.0,24.41,24.46,24.41,24.43,42697.0
2024-07-24 13:15:00,24.41,24.47,24.38,24.44,46757.0,24.41,24.47,24.38,24.44,46757.0
2024-07-24 13:20:00,24.45,24.47,24.38,24.4,31170.0,24.45,24.47,24.38,24.4,31170.0
2024-07-24 13:25:00,24.42,24.44,24.31,24.32,39231.0,24.42,24.44,24.31,24.32,39231.0
2024-07-24 13:30:00,24.31,24.37,24.27,24.37,54619.0,24.31,24.37,24.27,24.37,54619.0
2024-07-24 13:35:00,24.39,24.45,24.38,24.43,26886.0,24.39,24.45,24.38,24.43,26886.0
2024-07-24 13:40:00,24.41,24.41,24.34,24.35,33468.0,24.41,24.41,24.34,24.35,33468.0
2024-07-24 13:45:00,24.35,24.35,24.26,24.26,48995.0,24.35,24.35,24.26,24.26,48995.0
2024-07-24 13:50:00,24.26,24.33,24.23,24.3,47861.0,24.26,24.33,24.23,24.3,47861.0
2024-07-24 13:55:00,24.33,24.39,24.3,24.3,37736.0,24.33,24.39,24.3,24.3,37736.0
2024-07-24 14:00:00,24.31,24.32,24.23,24.26,51148.0,24.31,24.32,24.23,24.26,51148.0
2024-07-24 14:05:00,24.27,24.34,24.26,24.31,32248.0,24.27,24.34,24.26,24.31,32248.0
2024-07-24 14:10:00,24.31,24.33,24.25,24.26,33960.0,24.31,24.33,24.25,24.26,33960.0
2024-07-24 14:15:00,24.26,24.36,24.25,24.35,45739.0,24.26,24.36,24.25,24.35,45739.0
2024-07-24 14:20:00,24.36,24.36,24.21,24.22,61377.0,24.36,24.36,24.21,24.22,61377.0
2024-07-24 14:25:00,24.24,24.29,24.14,24.16,78063.0,24.24,24.29,24.14,24.16,78063.0
2024-07-24 14:30:00,24.16,24.27,24.15,24.21,75721.0,24.16,24.27,24.15,24.21,75721.0
2024-07-24 14:35:00,24.23,24.25,24.2,24.21,35466.0,24.23,24.25,24.2,24.21,35466.0
2024-07-24 14:40:00,24.22,24.23,24.12,24.14,68922.0,24.22,24.23,24.12,24.14,68922.0
2024-07-24 14:45:00,24.13,24.15,23.95,24.06,364182.0,24.13,24.15,23.95,24.06,364182.0
2024-07-24 14:50:00,24.06,24.1,23.96,24.01,100907.0,24.06,24.1,23.96,24.01,100907.0
2024-07-24 14:55:00,24.0,24.15,24.0,24.08,80119.0,24.0,24.15,24.0,24.08,80119.0
2024-07-24 15:00:00,24.08,24.18,24.03,24.08,76995.0,24.08,24.18,24.03,24.08,76995.0
2024-07-24 15:05:00,24.1,24.14,24.02,24.05,59817.0,24.1,24.14,24.02,24.05,59817.0
2024-07-24 15:10:00,24.07,24.09,24.03,24.04,65278.0,24.07,24.09,24.03,24.04,65278.0
2024-07-24 15:15:00,24.04,24.07,23.98,24.05,87243.0,24.04,24.07,23.98,24.05,87243.0
2024-07-24 15:20:00,24.04,24.13,24.02,24.12,60968.0,24.04,24.13,24.02,24.12,60968.0
2024-07-24 15:25:00,24.11,24.14,23.96,24.0,72984.0,24.11,24.14,23.96,24.0,72984.0
2024-07-24 15:30:00,24.0,24.14,23.97,24.13,81448.0,24.0,24.14,23.97,24.13,81448.0
2024-07-24 15:35:00,24.11,24.19,24.09,24.12,89571.0,24.11,24.19,24.09,24.12,89571.0
2024-07-24 15:40:00,24.13,24.16,24.04,24.05,98493.0,24.13,24.16,24.04,24.05,98493.0
2024-07-24 15:45:00,24.05,24.07,24.01,24.03,95067.0,24.05,24.07,24.01,24.03,95067.0
2024-07-24 15:50:00,24.04,24.11,23.93,24.07,332170.0,24.04,24.11,23.93,24.07,332170.0
2024-07-24 15:55:00,24.07,24.09,23.97,24.0,331784.0,24.07,24.09,23.97,24.0,331784.0
2024-07-25 09:30:00,23.59,23.82,23.56,23.67,308992.0,23.59,23.82,23.56,23.67,308992.0
2024-07-25 09:35:00,23.7,23.83,23.59,23.77,239159.0,23.7,23.83,23.59,23.77,239159.0
2024-07-25 09:40:00,23.77,24.05,23.66,24.01,232860.0,23.77,24.05,23.66,24.01,232860.0
2024-07-25 09:45:00,24.04,24.19,23.87,23.9,255552.0,24.04,24.19,23.87,23.9,255552.0
2024-07-25 09:50:00,23.9,24.02,23.87,24.01,151487.0,23.9,24.02,23.87,24.01,151487.0
2024-07-25 09:55:00,24.03,24.04,23.72,23.87,162356.0,24.03,24.04,23.72,23.87,162356.0
2024-07-25 10:00:00,23.85,23.86,23.6,23.64,183384.0,23.85,23.86,23.6,23.64,183384.0
2024-07-25 10:05:00,23.65,23.73,23.47,23.5,213975.0,23.65,23.73,23.47,23.5,213975.0
2024-07-25 10:10:00,23.53,23.54,23.36,23.5,237070.0,23.53,23.54,23.36,23.5,237070.0
2024-07-25 10:15:00,23.5,23.95,23.49,23.93,128401.0,23.5,23.95,23.49,23.93,128401.0
2024-07-25 10:20:00,23.91,24.19,23.85,24.19,252770.0,23.91,24.19,23.85,24.19,252770.0
2024-07-25 10:25:00,24.19,24.38,24.16,24.35,248628.0,24.19,24.38,24.16,24.35,248628.0
2024-07-25 10:30:00,24.34,24.36,24.06,24.1,123762.0,24.34,24.36,24.06,24.1,123762.0
2024-07-25 10:35:00,24.1,24.15,24.02,24.08,77826.0,24.1,24.15,24.02,24.08,77826.0
2024-07-25 10:40:00,24.08,24.14,23.97,24.09,88223.0,24.08,24.14,23.97,24.09,88223.0
2024-07-25 10:45:00,24.09,24.23,24.08,24.23,82488.0,24.09,24.23,24.08,24.23,82488.0
2024-07-25 10:50:00,24.21,24.3,24.13,24.19,61616.0,24.21,24.3,24.13,24.19,61616.0
2024-07-25 10:55:00,24.16,24.34,24.05,24.33,122559.0,24.16,24.34,24.05,24.33,122559.0
2024-07-25 11:00:00,24.33,24.36,24.17,24.2,98051.0,24.33,24.36,24.17,24.2,98051.0
2024-07-25 11:05:00,24.22,24.28,24.21,24.22,55154.0,24.22,24.28,24.21,24.22,55154.0
2024-07-25 11:10:00,24.23,24.39,24.21,24.39,107383.0,24.23,24.39,24.21,24.39,107383.0
2024-07-25 11:15:00,24.38,24.43,24.24,24.25,79837.0,24.38,24.43,24.24,24.25,79837.0
2024-07-25 11:20:00,24.23,24.31,24.18,24.26,74562.0,24.23,24.31,24.18,24.26,74562.0
2024-07-25 11:25:00,24.25,24.26,24.14,24.18,69055.0,24.25,24.26,24.14,24.18,69055.0
2024-07-25 11:30:00,24.17,24.22,24.1,24.19,52025.0,24.17,24.22,24.1,24.19,52025.0
2024-07-25 11:35:00,24.19,24.25,24.16,24.23,53334.0,24.19,24.25,24.16,24.23,53334.0
2024-07-25 11:40:00,24.21,24.23,24.12,24.22,54711.0,24.21,24.23,24.12,24.22,54711.0
2024-07-25 11:45:00,24.21,24.25,24.18,24.19,33101.0,24.21,24.25,24.18,24.19,33101.0
2024-07-25 11:50:00,24.19,24.33,24.19,24.28,58167.0,24.19,24.33,24.19,24.28,58167.0
2024-07-25 11:55:00,24.28,24.38,24.25,24.36,53622.0,24.28,24.38,24.25,24.36,53622.0
2024-07-25 12:00:00,24.35,24.41,24.31,24.38,72758.0,24.35,24.41,24.31,24.38,72758.0
2024-07-25 12:05:00,24.39,24.41,24.31,24.41,60684.0,24.39,24.41,24.31,24.41,60684.0
2024-07-25 12:10:00,24.39,24.48,24.37,24.45,75029.0,24.39,24.48,24.37,24.45,75029.0
2024-07-25 12:15:00,24.44,24.44,24.34,24.43,54757.0,24.44,24.44,24.34,24.43,54757.0
2024-07-25 12:20:00,24.43,24.52,24.38,24.5,114579.0,24.43,24.52,24.38,24.5,114579.0
2024-07-25 12:25:00,24.5,24.53,24.44,24.51,76311.0,24.5,24.53,24.44,24.51,76311.0
2024-07-25 12:30:00,24.52,24.52,24.42,24.48,52809.0,24.52,24.52,24.42,24.48,52809.0
2024-07-25 12:35:00,24.48,24.54,24.47,24.54,64977.0,24.48,24.54,24.47,24.54,64977.0
2024-07-25 12:40:00,24.54,24.59,24.46,24.46,57387.0,24.54,24.59,24.46,24.46,57387.0
2024-07-25 12:45:00,24.46,24.49,24.41,24.42,80839.0,24.46,24.49,24.41,24.42,80839.0
2024-07-25 12:50:00,24.41,24.44,24.35,24.43,63175.0,24.41,24.44,24.35,24.43,63175.0
2024-07-25 12:55:00,24.43,24.48,24.39,24.43,85745.0,24.43,24.48,24.39,24.43,85745.0
2024-07-25 13:00:00,24.42,24.55,24.41,24.48,75820.0,24.42,24.55,24.41,24.48,75820.0
2024-07-25 13:05:00,24.48,24.52,24.45,24.5,59772.0,24.48,24.52,24.45,24.5,59772.0
2024-07-25 13:10:00,24.51,24.51,24.38,24.39,73663.0,24.51,24.51,24.38,24.39,73663.0
2024-07-25 13:15:00,24.39,24.39,24.25,24.29,63909.0,24.39,24.39,24.25,24.29,63909.0
2024-07-25 13:20:00,24.31,24.38,24.31,24.34,32731.0,24.31,24.38,24.31,24.34,32731.0
2024-07-25 13:25:00,24.34,24.37,24.28,24.29,54050.0,24.34,24.37,24.28,24.29,54050.0
2024-07-25 13:30:00,24.28,24.3,24.18,24.23,69407.0,24.28,24.3,24.18,24.23,69407.0
2024-07-25 13:35:00,24.24,24.3,24.22,24.3,20413.0,24.24,24.3,24.22,24.3,20413.0
2024-07-25 13:40:00,24.32,24.32,24.26,24.28,18323.0,24.32,24.32,24.26,24.28,18323.0
2024-07-25 13:45:00,24.28,24.28,24.2,24.21,28802.0,24.28,24.28,24.2,24.21,28802.0
2024-07-25 13:50:00,24.2,24.22,24.13,24.19,26978.0,24.2,24.22,24.13,24.19,26978.0
2024-07-25 13:55:00,24.19,24.29,24.17,24.27,33186.0,24.19,24.29,24.17,24.27,33186.0
2024-07-25 14:00:00,24.28,24.34,24.26,24.29,39876.0,24.28,24.34,24.26,24.29,39876.0
2024-07-25 14:05:00,24.29,24.33,24.24,24.27,64792.0,24.29,24.33,24.24,24.27,64792.0
2024-07-25 14:10:00,24.25,24.32,24.23,24.23,56488.0,24.25,24.32,24.23,24.23,56488.0
2024-07-25 14:15:00,24.23,24.4,24.22,24.37,61281.0,24.23,24.4,24.22,24.37,61281.0
2024-07-25 14:20:00,24.35,24.37,24.29,24.32,20270.0,24.35,24.37,24.29,24.32,20270.0
2024-07-25 14:25:00,24.33,24.46,24.32,24.39,37605.0,24.33,24.46,24.32,24.39,37605.0
2024-07-25 14:30:00,24.38,24.48,24.37,24.43,28994.0,24.38,24.48,24.37,24.43,28994.0
2024-07-25 14:35:00,24.43,24.44,24.36,24.38,31100.0,24.43,24.44,24.36,24.38,31100.0
2024-07-25 14:40:00,24.37,24.38,24.26,24.28,36688.0,24.37,24.38,24.26,24.28,36688.0
2024-07-25 14:45:00,24.27,24.28,24.13,24.14,66880.0,24.27,24.28,24.13,24.14,66880.0
2024-07-25 14:50:00,24.14,24.21,24.12,24.13,36564.0,24.14,24.21,24.12,24.13,36564.0
2024-07-25 14:55:00,24.13,24.23,24.13,24.2,32201.0,24.13,24.23,24.13,24.2,32201.0
2024-07-25 15:00:00,24.19,24.24,24.17,24.19,23107.0,24.19,24.24,24.17,24.19,23107.0
2024-07-25 15:05:00,24.19,24.25,24.19,24.22,19866.0,24.19,24.25,24.19,24.22,19866.0
2024-07-25 15:10:00,24.21,24.23,24.16,24.22,26392.0,24.21,24.23,24.16,24.22,26392.0
2024-07-25 15:15:00,24.22,24.34,24.22,24.33,39648.0,24.22,24.34,24.22,24.33,39648.0
2024-07-25 15:20:00,24.33,24.36,24.27,24.28,60597.0,24.33,24.36,24.27,24.28,60597.0
2024-07-25 15:25:00,24.29,24.32,24.24,24.26,82374.0,24.29,24.32,24.24,24.26,82374.0
2024-07-25 15:30:00,24.26,24.27,24.08,24.12,117139.0,24.26,24.27,24.08,24.12,117139.0
2024-07-25 15:35:00,24.13,24.13,24.06,24.11,81403.0,24.13,24.13,24.06,24.11,81403.0
2024-07-25 15:40:00,24.12,24.12,24.03,24.05,86360.0,24.12,24.12,24.03,24.05,86360.0
2024-07-25 15:45:00,24.04,24.08,23.97,24.08,135238.0,24.04,24.08,23.97,24.08,135238.0
2024-07-25 15:50:00,24.06,24.08,24.01,24.03,84958.0,24.06,24.08,24.01,24.03,84958.0
2024-07-25 15:55:00,24.03,24.04,23.93,23.94,206941.0,24.03,24.04,23.93,23.94,206941.0
2024-07-26 09:30:00,24.28,24.62,24.28,24.54,297124.0,24.28,24.62,24.28,24.54,297124.0
2024-07-26 09:35:00,24.56,24.64,24.42,24.58,154332.0,24.56,24.64,24.42,24.58,154332.0
2024-07-26 09:40:00,24.57,24.68,24.36,24.67,151703.0,24.57,24.68,24.36,24.67,151703.0
2024-07-26 09:45:00,24.66,24.74,24.55,24.56,136977.0,24.66,24.74,24.55,24.56,136977.0
2024-07-26 09:50:00,24.58,24.67,24.51,24.55,99500.0,24.58,24.67,24.51,24.55,99500.0
2024-07-26 09:55:00,24.58,24.71,24.58,24.67,86332.0,24.58,24.71,24.58,24.67,86332.0
2024-07-26 10:00:00,24.65,24.75,24.6,24.66,94738.0,24.65,24.75,24.6,24.66,94738.0
2024-07-26 10:05:00,24.66,24.69,24.41,24.42,142711.0,24.66,24.69,24.41,24.42,142711.0
2024-07-26 10:10:00,24.44,24.54,24.43,24.45,88944.0,24.44,24.54,24.43,24.45,88944.0
2024-07-26 10:15:00,24.44,24.48,24.37,24.43,74656.0,24.44,24.48,24.37,24.43,74656.0
2024-07-26 10:20:00,24.42,24.53,24.42,24.5,38615.0,24.42,24.53,24.42,24.5,38615.0
2024-07-26 10:25:00,24.5,24.62,24.43,24.44,78610.0,24.5,24.62,24.43,24.44,78610.0
2024-07-26 10:30:00,24.44,24.47,24.39,24.41,82809.0,24.44,24.47,24.39,24.41,82809.0
2024-07-26 10:35:00,24.4,24.58,24.39,24.51,86278.0,24.4,24.58,24.39,24.51,86278.0
2024-07-26 10:40:00,24.51,24.59,24.44,24.54,87343.0,24.51,24.59,24.44,24.54,87343.0
2024-07-26 10:45:00,24.54,24.59,24.52,24.53,67556.0,24.54,24.59,24.52,24.53,67556.0
2024-07-26 10:50:00,24.52,24.53,24.39,24.42,86937.0,24.52,24.53,24.39,24.42,86937.0
2024-07-26 10:55:00,24.42,24.57,24.4,24.55,79934.0,24.42,24.57,24.4,24.55,79934.0
2024-07-26 11:00:00,24.55,24.57,24.5,24.52,43564.0,24.55,24.57,24.5,24.52,43564.0
2024-07-26 11:05:00,24.52,24.55,24.4,24.41,43273.0,24.52,24.55,24.4,24.41,43273.0
2024-07-26 11:10:00,24.41,24.54,24.37,24.53,75938.0,24.41,24.54,24.37,24.53,75938.0
2024-07-26 11:15:00,24.52,24.55,24.39,24.43,64434.0,24.52,24.55,24.39,24.43,64434.0
2024-07-26 11:20:00,24.43,24.47,24.38,24.46,28639.0,24.43,24.47,24.38,24.46,28639.0
2024-07-26 11:25:00,24.47,24.54,24.39,24.4,83120.0,24.47,24.54,24.39,24.4,83120.0
2024-07-26 11:30:00,24.4,24.48,24.38,24.41,43087.0,24.4,24.48,24.38,24.41,43087.0
2024-07-26 11:35:00,24.4,24.46,24.4,24.45,61355.0,24.4,24.46,24.4,24.45,61355.0
2024-07-26 11:40:00,24.46,24.54,24.45,24.54,51425.0,24.46,24.54,24.45,24.54,51425.0
2024-07-26 11:45:00,24.53,24.62,24.47,24.57,123024.0,24.53,24.62,24.47,24.57,123024.0
2024-07-26 11:50:00,24.58,24.69,24.58,24.67,82277.0,24.58,24.69,24.58,24.67,82277.0
2024-07-26 11:55:00,24.67,24.67,24.55,24.62,71222.0,24.67,24.67,24.55,24.62,71222.0
2024-07-26 12:00:00,24.62,24.63,24.54,24.57,51988.0,24.62,24.63,24.54,24.57,51988.0
2024-07-26 12:05:00,24.56,24.67,24.56,24.67,62187.0,24.56,24.67,24.56,24.67,62187.0
2024-07-26 12:10:00,24.66,24.66,24.52,24.55,48380.0,24.66,24.66,24.52,24.55,48380.0
2024-07-26 12:15:00,24.56,24.57,24.49,24.5,26083.0,24.56,24.57,24.49,24.5,26083.0
2024-07-26 12:20:00,24.5,24.6,24.47,24.53,78034.0,24.5,24.6,24.47,24.53,78034.0
2024-07-26 12:25:00,24.53,24.61,24.53,24.59,35469.0,24.53,24.61,24.53,24.59,35469.0
2024-07-26 12:30:00,24.59,24.63,24.56,24.57,39975.0,24.59,24.63,24.56,24.57,39975.0
2024-07-26 12:35:00,24.57,24.61,24.53,24.55,51669.0,24.57,24.61,24.53,24.55,51669.0
2024-07-26 12:40:00,24.54,24.6,24.52,24.6,23014.0,24.54,24.6,24.52,24.6,23014.0
2024-07-26 12:45:00,24.6,24.69,24.6,24.64,66089.0,24.6,24.69,24.6,24.64,66089.0
2024-07-26 12:50:00,24.63,24.77,24.63,24.7,143989.0,24.63,24.77,24.63,24.7,143989.0
2024-07-26 12:55:00,24.7,24.75,24.67,24.74,47703.0,24.7,24.75,24.67,24.74,47703.0
2024-07-26 13:00:00,24.73,24.75,24.67,24.71,56535.0,24.73,24.75,24.67,24.71,56535.0
2024-07-26 13:05:00,24.72,24.75,24.63,24.65,57139.0,24.72,24.75,24.63,24.65,57139.0
2024-07-26 13:10:00,24.65,24.72,24.63,24.71,52418.0,24.65,24.72,24.63,24.71,52418.0
2024-07-26 13:15:00,24.71,24.71,24.58,24.61,124601.0,24.71,24.71,24.58,24.61,124601.0
2024-07-26 13:20:00,24.6,24.61,24.55,24.58,42755.0,24.6,24.61,24.55,24.58,42755.0
2024-07-26 13:25:00,24.58,24.68,24.57,24.65,41144.0,24.58,24.68,24.57,24.65,41144.0
2024-07-26 13:30:00,24.63,24.66,24.57,24.57,32055.0,24.63,24.66,24.57,24.57,32055.0
2024-07-26 13:35:00,24.57,24.58,24.45,24.51,64425.0,24.57,24.58,24.45,24.51,64425.0
2024-07-26 13:40:00,24.54,24.6,24.52,24.58,24988.0,24.54,24.6,24.52,24.58,24988.0
2024-07-26 13:45:00,24.57,24.66,24.56,24.59,36206.0,24.57,24.66,24.56,24.59,36206.0
2024-07-26 13:50:00,24.59,24.59,24.53,24.59,22252.0,24.59,24.59,24.53,24.59,22252.0
2024-07-26 13:55:00,24.58,24.6,24.55,24.6,18616.0,24.58,24.6,24.55,24.6,18616.0
2024-07-26 14:00:00,24.59,24.61,24.54,24.56,24206.0,24.59,24.61,24.54,24.56,24206.0
2024-07-26 14:05:00,24.56,24.56,24.48,24.54,37007.0,24.56,24.56,24.48,24.54,37007.0
2024-07-26 14:10:00,24.55,24.58,24.52,24.57,18371.0,24.55,24.58,24.52,24.57,18371.0
2024-07-26 14:15:00,24.57,24.64,24.52,24.54,49835.0,24.57,24.64,24.52,24.54,49835.0
2024-07-26 14:20:00,24.55,24.57,24.5,24.54,30259.0,24.55,24.57,24.5,24.54,30259.0
2024-07-26 14:25:00,24.55,24.57,24.42,24.44,45707.0,24.55,24.57,24.42,24.44,45707.0
2024-07-26 14:30:00,24.44,24.49,24.43,24.46,63084.0,24.44,24.49,24.43,24.46,63084.0
2024-07-26 14:35:00,24.47,24.52,24.39,24.48,77305.0,24.47,24.52,24.39,24.48,77305.0
2024-07-26 14:40:00,24.48,24.51,24.4,24.5,56133.0,24.48,24.51,24.4,24.5,56133.0
2024-07-26 14:45:00,24.49,24.55,24.46,24.55,48737.0,24.49,24.55,24.46,24.55,48737.0
2024-07-26 14:50:00,24.54,24.57,24.48,24.49,22167.0,24.54,24.57,24.48,24.49,22167.0
2024-07-26 14:55:00,24.49,24.52,24.46,24.47,26345.0,24.49,24.52,24.46,24.47,26345.0
2024-07-26 15:00:00,24.46,24.46,24.38,24.42,102245.0,24.46,24.46,24.38,24.42,102245.0
2024-07-26 15:05:00,24.41,24.45,24.41,24.45,16773.0,24.41,24.45,24.41,24.45,16773.0
2024-07-26 15:10:00,24.44,24.46,24.37,24.4,63070.0,24.44,24.46,24.37,24.4,63070.0
2024-07-26 15:15:00,24.39,24.4,24.28,24.36,39612.0,24.39,24.4,24.28,24.36,39612.0
2024-07-26 15:20:00,24.35,24.37,24.28,24.31,43832.0,24.35,24.37,24.28,24.31,43832.0
2024-07-26 15:25:00,24.33,24.33,24.22,24.26,63804.0,24.33,24.33,24.22,24.26,63804.0
2024-07-26 15:30:00,24.26,24.26,24.13,24.18,89473.0,24.26,24.26,24.13,24.18,89473.0
2024-07-26 15:35:00,24.18,24.24,24.16,24.21,86016.0,24.18,24.24,24.16,24.21,86016.0
2024-07-26 15:40:00,24.21,24.28,24.18,24.28,154031.0,24.21,24.28,24.18,24.28,154031.0
2024-07-26 15:45:00,24.28,24.31,24.15,24.17,116187.0,24.28,24.31,24.15,24.17,116187.0
2024-07-26 15:50:00,24.17,24.24,24.14,24.15,110700.0,24.17,24.24,24.14,24.15,110700.0
2024-07-26 15:55:00,24.17,24.18,24.11,24.14,271858.0,24.17,24.18,24.11,24.14,271858.0
2024-07-29 09:30:00,24.23,24.3,24.04,24.05,266574.0,24.23,24.3,24.04,24.05,266574.0
2024-07-29 09:35:00,24.04,24.22,23.95,24.22,257449.0,24.04,24.22,23.95,24.22,257449.0
2024-07-29 09:40:00,24.22,24.33,24.19,24.27,94458.0,24.22,24.33,24.19,24.27,94458.0
2024-07-29 09:45:00,24.26,24.38,24.13,24.16,142725.0,24.26,24.38,24.13,24.16,142725.0
2024-07-29 09:50:00,24.15,24.2,24.08,24.14,94094.0,24.15,24.2,24.08,24.14,94094.0
2024-07-29 09:55:00,24.12,24.17,24.1,24.16,42271.0,24.12,24.17,24.1,24.16,42271.0
2024-07-29 10:00:00,24.15,24.22,24.11,24.15,81247.0,24.15,24.22,24.11,24.15,81247.0
2024-07-29 10:05:00,24.13,24.13,23.98,24.03,135933.0,24.13,24.13,23.98,24.03,135933.0
2024-07-29 10:10:00,24.02,24.05,23.91,23.92,149331.0,24.02,24.05,23.91,23.92,149331.0
2024-07-29 10:15:00,23.92,23.98,23.84,23.96,220631.0,23.92,23.98,23.84,23.96,220631.0
2024-07-29 10:20:00,23.97,24.02,23.92,23.99,75462.0,23.97,24.02,23.92,23.99,75462.0
2024-07-29 10:25:00,24.0,24.0,23.87,23.88,72597.0,24.0,24.0,23.87,23.88,72597.0
2024-07-29 10:30:00,23.88,23.9,23.76,23.8,166444.0,23.88,23.9,23.76,23.8,166444.0
2024-07-29 10:35:00,23.79,23.84,23.77,23.79,115857.0,23.79,23.84,23.77,23.79,115857.0
2024-07-29 10:40:00,23.8,23.89,23.76,23.82,116725.0,23.8,23.89,23.76,23.82,116725.0
2024-07-29 10:45:00,23.83,23.86,23.72,23.74,98805.0,23.83,23.86,23.72,23.74,98805.0
2024-07-29 10:50:00,23.76,23.84,23.71,23.79,94886.0,23.76,23.84,23.71,23.79,94886.0
2024-07-29 10:55:00,23.8,23.83,23.73,23.75,68827.0,23.8,23.83,23.73,23.75,68827.0
2024-07-29 11:00:00,23.76,23.78,23.66,23.71,84353.0,23.76,23.78,23.66,23.71,84353.0
2024-07-29 11:05:00,23.7,23.74,23.66,23.67,50133.0,23.7,23.74,23.66,23.67,50133.0
2024-07-29 11:10:00,23.68,23.7,23.62,23.68,64442.0,23.68,23.7,23.62,23.68,64442.0
2024-07-29 11:15:00,23.67,23.78,23.65,23.78,79390.0,23.67,23.78,23.65,23.78,79390.0
2024-07-29 11:20:00,23.78,23.84,23.77,23.83,35610.0,23.78,23.84,23.77,23.83,35610.0
2024-07-29 11:25:00,23.85,23.85,23.75,23.79,62911.0,23.85,23.85,23.75,23.79,62911.0
2024-07-29 11:30:00,23.81,23.81,23.71,23.71,33569.0,23.81,23.81,23.71,23.71,33569.0
2024-07-29 11:35:00,23.71,23.83,23.71,23.82,48736.0,23.71,23.83,23.71,23.82,48736.0
2024-07-29 11:40:00,23.84,23.9,23.82,23.82,48667.0,23.84,23.9,23.82,23.82,48667.0
2024-07-29 11:45:00,23.82,23.99,23.8,23.97,40674.0,23.82,23.99,23.8,23.97,40674.0
2024-07-29 11:50:00,23.97,23.98,23.85,23.85,55878.0,23.97,23.98,23.85,23.85,55878.0
2024-07-29 11:55:00,23.86,23.9,23.86,23.89,18081.0,23.86,23.9,23.86,23.89,18081.0
2024-07-29 12:00:00,23.89,23.97,23.88,23.97,55856.0,23.89,23.97,23.88,23.97,55856.0
2024-07-29 12:05:00,23.96,24.04,23.93,23.94,68268.0,23.96,24.04,23.93,23.94,68268.0
2024-07-29 12:10:00,23.95,24.0,23.93,23.97,66654.0,23.95,24.0,23.93,23.97,66654.0
2024-07-29 12:15:00,23.97,24.02,23.97,24.01,37994.0,23.97,24.02,23.97,24.01,37994.0
2024-07-29 12:20:00,24.0,24.04,23.97,23.99,64692.0,24.0,24.04,23.97,23.99,64692.0
2024-07-29 12:25:00,23.97,24.0,23.86,23.88,46650.0,23.97,24.0,23.86,23.88,46650.0
2024-07-29 12:30:00,23.87,23.88,23.8,23.8,67306.0,23.87,23.88,23.8,23.8,67306.0
2024-07-29 12:35:00,23.8,23.86,23.76,23.82,66892.0,23.8,23.86,23.76,23.82,66892.0
2024-07-29 12:40:00,23.83,23.9,23.78,23.79,50995.0,23.83,23.9,23.78,23.79,50995.0
2024-07-29 12:45:00,23.8,23.82,23.75,23.76,38362.0,23.8,23.82,23.75,23.76,38362.0
2024-07-29 12:50:00,23.77,23.77,23.66,23.76,45377.0,23.77,23.77,23.66,23.76,45377.0
2024-07-29 12:55:00,23.75,23.81,23.73,23.75,39180.0,23.75,23.81,23.73,23.75,39180.0
2024-07-29 13:00:00,23.74,23.75,23.61,23.62,59680.0,23.74,23.75,23.61,23.62,59680.0
2024-07-29 13:05:00,23.63,23.73,23.63,23.7,44198.0,23.63,23.73,23.63,23.7,44198.0
2024-07-29 13:10:00,23.69,23.73,23.66,23.67,34209.0,23.69,23.73,23.66,23.67,34209.0
2024-07-29 13:15:00,23.67,23.68,23.64,23.67,53668.0,23.67,23.68,23.64,23.67,53668.0
2024-07-29 13:20:00,23.66,23.7,23.62,23.64,42549.0,23.66,23.7,23.62,23.64,42549.0
2024-07-29 13:25:00,23.64,23.64,23.56,23.58,80778.0,23.64,23.64,23.56,23.58,80778.0
2024-07-29 13:30:00,23.57,23.66,23.54,23.6,68759.0,23.57,23.66,23.54,23.6,68759.0
2024-07-29 13:35:00,23.59,23.6,23.55,23.56,45331.0,23.59,23.6,23.55,23.56,45331.0
2024-07-29 13:40:00,23.56,23.63,23.54,23.62,49080.0,23.56,23.63,23.54,23.62,49080.0
2024-07-29 13:45:00,23.61,23.62,23.57,23.58,32139.0,23.61,23.62,23.57,23.58,32139.0
2024-07-29 13:50:00,23.58,23.65,23.58,23.62,46697.0,23.58,23.65,23.58,23.62,46697.0
2024-07-29 13:55:00,23.62,23.7,23.61,23.66,33951.0,23.62,23.7,23.61,23.66,33951.0
2024-07-29 14:00:00,23.67,23.74,23.66,23.73,60192.0,23.67,23.74,23.66,23.73,60192.0
2024-07-29 14:05:00,23.73,23.78,23.7,23.78,28736.0,23.73,23.78,23.7,23.78,28736.0
2024-07-29 14:10:00,23.78,23.79,23.76,23.79,21290.0,23.78,23.79,23.76,23.79,21290.0
2024-07-29 14:15:00,23.78,23.81,23.73,23.8,56335.0,23.78,23.81,23.73,23.8,56335.0
2024-07-29 14:20:00,23.81,23.82,23.73,23.73,64197.0,23.81,23.82,23.73,23.73,64197.0
2024-07-29 14:25:00,23.73,23.77,23.72,23.72,15913.0,23.73,23.77,23.72,23.72,15913.0
2024-07-29 14:30:00,23.72,23.74,23.69,23.71,24701.0,23.72,23.74,23.69,23.71,24701.0
2024-07-29 14:35:00,23.71,23.79,23.71,23.74,17966.0,23.71,23.79,23.71,23.74,17966.0
2024-07-29 14:40:00,23.74,23.83,23.73,23.8,35119.0,23.74,23.83,23.73,23.8,35119.0
2024-07-29 14:45:00,23.81,23.81,23.76,23.79,32318.0,23.81,23.81,23.76,23.79,32318.0
2024-07-29 14:50:00,23.79,23.79,23.75,23.76,14597.0,23.79,23.79,23.75,23.76,14597.0
2024-07-29 14:55:00,23.77,23.81,23.76,23.8,22837.0,23.77,23.81,23.76,23.8,22837.0
2024-07-29 15:00:00,23.79,23.82,23.77,23.78,24499.0,23.79,23.82,23.77,23.78,24499.0
2024-07-29 15:05:00,23.79,23.84,23.78,23.8,29855.0,23.79,23.84,23.78,23.8,29855.0
2024-07-29 15:10:00,23.81,23.82,23.76,23.78,28083.0,23.81,23.82,23.76,23.78,28083.0
2024-07-29 15:15:00,23.78,23.79,23.73,23.76,34556.0,23.78,23.79,23.73,23.76,34556.0
2024-07-29 15:20:00,23.76,23.82,23.74,23.8,51044.0,23.76,23.82,23.74,23.8,51044.0
2024-07-29 15:25:00,23.8,23.86,23.79,23.81,77626.0,23.8,23.86,23.79,23.81,77626.0
2024-07-29 15:30:00,23.81,23.84,23.78,23.84,132151.0,23.81,23.84,23.78,23.84,132151.0
2024-07-29 15:35:00,23.83,23.88,23.8,23.87,114448.0,23.83,23.88,23.8,23.87,114448.0
2024-07-29 15:40:00,23.87,23.91,23.83,23.85,96556.0,23.87,23.91,23.83,23.85,96556.0
2024-07-29 15:45:00,23.86,23.9,23.84,23.89,94596.0,23.86,23.9,23.84,23.89,94596.0
2024-07-29 15:50:00,23.89,23.89,23.71,23.73,161769.0,23.89,23.89,23.71,23.73,161769.0
2024-07-29 15:55:00,23.74,23.75,23.54,23.55,476707.0,23.74,23.75,23.54,23.55,476707.0
2024-07-30 09:30:00,23.6,23.89,23.6,23.76,273395.0,23.6,23.89,23.6,23.76,273395.0
2024-07-30 09:35:00,23.76,23.79,23.68,23.74,106311.0,23.76,23.79,23.68,23.74,106311.0
2024-07-30 09:40:00,23.74,23.77,23.6,23.61,63328.0,23.74,23.77,23.6,23.61,63328.0
2024-07-30 09:45:00,23.63,23.83,23.57,23.77,98652.0,23.63,23.83,23.57,23.77,98652.0
2024-07-30 09:50:00,23.76,23.8,23.65,23.71,64043.0,23.76,23.8,23.65,23.71,64043.0
2024-07-30 09:55:00,23.72,23.74,23.62,23.66,73021.0,23.72,23.74,23.62,23.66,73021.0
2024-07-30 10:00:00,23.63,23.63,23.38,23.5,251209.0,23.63,23.63,23.38,23.5,251209.0
2024-07-30 10:05:00,23.49,23.57,23.49,23.51,61136.0,23.49,23.57,23.49,23.51,61136.0
2024-07-30 10:10:00,23.5,23.54,23.4,23.46,84071.0,23.5,23.54,23.4,23.46,84071.0
2024-07-30 10:15:00,23.45,23.56,23.44,23.56,79892.0,23.45,23.56,23.44,23.56,79892.0
2024-07-30 10:20:00,23.56,23.57,23.44,23.51,61353.0,23.56,23.57,23.44,23.51,61353.0
2024-07-30 10:25:00,23.5,23.54,23.38,23.39,74653.0,23.5,23.54,23.38,23.39,74653.0
2024-07-30 10:30:00,23.38,23.4,23.24,23.3,215309.0,23.38,23.4,23.24,23.3,215309.0
2024-07-30 10:35:00,23.3,23.37,23.19,23.31,170445.0,23.3,23.37,23.19,23.31,170445.0
2024-07-30 10:40:00,23.31,23.44,23.29,23.37,57935.0,23.31,23.44,23.29,23.37,57935.0
2024-07-30 10:45:00,23.37,23.44,23.29,23.29,74060.0,23.37,23.44,23.29,23.29,74060.0
2024-07-30 10:50:00,23.3,23.35,23.23,23.27,36969.0,23.3,23.35,23.23,23.27,36969.0
2024-07-30 10:55:00,23.27,23.31,23.23,23.25,83789.0,23.27,23.31,23.23,23.25,83789.0
2024-07-30 11:00:00,23.25,23.25,22.86,22.87,408459.0,23.25,23.25,22.86,22.87,408459.0
2024-07-30 11:05:00,22.87,22.96,22.84,22.95,207138.0,22.87,22.96,22.84,22.95,207138.0
2024-07-30 11:10:00,22.94,23.02,22.87,23.01,129952.0,22.94,23.02,22.87,23.01,129952.0
2024-07-30 11:15:00,23.0,23.12,23.0,23.1,145097.0,23.0,23.12,23.0,23.1,145097.0
2024-07-30 11:20:00,23.12,23.14,23.06,23.12,113108.0,23.12,23.14,23.06,23.12,113108.0
2024-07-30 11:25:00,23.11,23.17,23.11,23.12,77186.0,23.11,23.17,23.11,23.12,77186.0
2024-07-30 11:30:00,23.11,23.12,23.05,23.1,64106.0,23.11,23.12,23.05,23.1,64106.0
2024-07-30 11:35:00,23.09,23.13,22.95,22.98,117397.0,23.09,23.13,22.95,22.98,117397.0
2024-07-30 11:40:00,22.98,23.03,22.94,22.97,66575.0,22.98,23.03,22.94,22.97,66575.0
2024-07-30 11:45:00,22.95,23.03,22.91,22.98,73925.0,22.95,23.03,22.91,22.98,73925.0
2024-07-30 11:50:00,22.98,22.99,22.78,22.79,171710.0,22.98,22.99,22.78,22.79,171710.0
2024-07-30 11:55:00,22.8,22.88,22.79,22.81,92957.0,22.8,22.88,22.79,22.81,92957.0
2024-07-30 12:00:00,22.82,22.86,22.72,22.8,121632.0,22.82,22.86,22.72,22.8,121632.0
2024-07-30 12:05:00,22.79,22.92,22.78,22.9,117985.0,22.79,22.92,22.78,22.9,117985.0
2024-07-30 12:10:00,22.9,22.9,22.83,22.85,34719.0,22.9,22.9,22.83,22.85,34719.0
2024-07-30 12:15:00,22.85,22.89,22.81,22.87,25581.0,22.85,22.89,22.81,22.87,25581.0
2024-07-30 12:20:00,22.87,22.87,22.73,22.79,91208.0,22.87,22.87,22.73,22.79,91208.0
2024-07-30 12:25:00,22.79,22.91,22.78,22.91,57698.0,22.79,22.91,22.78,22.91,57698.0
2024-07-30 12:30:00,22.91,22.94,22.86,22.88,46319.0,22.91,22.94,22.86,22.88,46319.0
2024-07-30 12:35:00,22.88,22.9,22.86,22.9,49596.0,22.88,22.9,22.86,22.9,49596.0
2024-07-30 12:40:00,22.89,22.9,22.82,22.85,57345.0,22.89,22.9,22.82,22.85,57345.0
2024-07-30 12:45:00,22.86,22.9,22.76,22.82,96439.0,22.86,22.9,22.76,22.82,96439.0
2024-07-30 12:50:00,22.8,22.81,22.64,22.66,113080.0,22.8,22.81,22.64,22.66,113080.0
2024-07-30 12:55:00,22.66,22.73,22.62,22.62,63061.0,22.66,22.73,22.62,22.62,63061.0
2024-07-30 13:00:00,22.62,22.66,22.55,22.58,218952.0,22.62,22.66,22.55,22.58,218952.0
2024-07-30 13:05:00,22.57,22.64,22.55,22.63,133324.0,22.57,22.64,22.55,22.63,133324.0
2024-07-30 13:10:00,22.62,22.72,22.62,22.7,55794.0,22.62,22.72,22.62,22.7,55794.0
2024-07-30 13:15:00,22.69,22.74,22.65,22.73,150045.0,22.69,22.74,22.65,22.73,150045.0
2024-07-30 13:20:00,22.73,22.78,22.69,22.73,57878.0,22.73,22.78,22.69,22.73,57878.0
2024-07-30 13:25:00,22.73,22.78,22.71,22.75,62723.0,22.73,22.78,22.71,22.75,62723.0
2024-07-30 13:30:00,22.75,22.87,22.74,22.85,62279.0,22.75,22.87,22.74,22.85,62279.0
2024-07-30 13:35:00,22.84,22.85,22.76,22.82,74737.0,22.84,22.85,22.76,22.82,74737.0
2024-07-30 13:40:00,22.82,22.87,22.81,22.87,72225.0,22.82,22.87,22.81,22.87,72225.0
2024-07-30 13:45:00,22.86,22.94,22.85,22.94,46459.0,22.86,22.94,22.85,22.94,46459.0
2024-07-30 13:50:00,22.94,22.95,22.86,22.88,34541.0,22.94,22.95,22.86,22.88,34541.0
2024-07-30 13:55:00,22.89,22.93,22.88,22.91,42769.0,22.89,22.93,22.88,22.91,42769.0
2024-07-30 14:00:00,22.92,22.95,22.86,22.86,38835.0,22.92,22.95,22.86,22.86,38835.0
2024-07-30 14:05:00,22.89,22.95,22.88,22.94,23308.0,22.89,22.95,22.88,22.94,23308.0
2024-07-30 14:10:00,22.93,22.98,22.9,22.93,78319.0,22.93,22.98,22.9,22.93,78319.0
2024-07-30 14:15:00,22.93,23.01,22.92,23.0,56456.0,22.93,23.01,22.92,23.0,56456.0
2024-07-30 14:20:00,23.01,23.02,22.95,22.95,37735.0,23.01,23.02,22.95,22.95,37735.0
2024-07-30 14:25:00,22.95,22.96,22.83,22.86,42242.0,22.95,22.96,22.83,22.86,42242.0
2024-07-30 14:30:00,22.86,22.86,22.8,22.81,12021.0,22.86,22.86,22.8,22.81,12021.0
2024-07-30 14:35:00,22.81,22.87,22.81,22.85,25147.0,22.81,22.87,22.81,22.85,25147.0
2024-07-30 14:40:00,22.85,22.87,22.83,22.84,25645.0,22.85,22.87,22.83,22.84,25645.0
2024-07-30 14:45:00,22.84,22.84,22.72,22.74,35715.0,22.84,22.84,22.72,22.74,35715.0
2024-07-30 14:50:00,22.75,22.8,22.75,22.76,25914.0,22.75,22.8,22.75,22.76,25914.0
2024-07-30 14:55:00,22.78,22.79,22.71,22.74,20202.0,22.78,22.79,22.71,22.74,20202.0
2024-07-30 15:00:00,22.72,22.77,22.69,22.77,29097.0,22.72,22.77,22.69,22.77,29097.0
2024-07-30 15:05:00,22.75,22.78,22.73,22.73,30353.0,22.75,22.78,22.73,22.73,30353.0
2024-07-30 15:10:00,22.73,22.76,22.69,22.7,23310.0,22.73,22.76,22.69,22.7,23310.0
2024-07-30 15:15:00,22.69,22.72,22.69,22.7,34729.0,22.69,22.72,22.69,22.7,34729.0
2024-07-30 15:20:00,22.71,22.73,22.7,22.72,20930.0,22.71,22.73,22.7,22.72,20930.0
2024-07-30 15:25:00,22.71,22.77,22.69,22.75,27555.0,22.71,22.77,22.69,22.75,27555.0
2024-07-30 15:30:00,22.74,22.74,22.66,22.73,66481.0,22.74,22.74,22.66,22.73,66481.0
2024-07-30 15:35:00,22.73,22.74,22.57,22.6,158502.0,22.73,22.74,22.57,22.6,158502.0
2024-07-30 15:40:00,22.61,22.63,22.57,22.59,173115.0,22.61,22.63,22.57,22.59,173115.0
2024-07-30 15:45:00,22.59,22.63,22.57,22.61,131521.0,22.59,22.63,22.57,22.61,131521.0
2024-07-30 15:50:00,22.61,22.62,22.42,22.44,335028.0,22.61,22.62,22.42,22.44,335028.0
2024-07-30 15:55:00,22.44,22.51,22.34,22.41,516728.0,22.44,22.51,22.34,22.41,516728.0
2024-07-31 09:30:00,22.86,22.87,22.62,22.7,197894.0,22.86,22.87,22.62,22.7,197894.0
2024-07-31 09:35:00,22.71,23.02,22.69,22.94,249978.0,22.71,23.02,22.69,22.94,249978.0
2024-07-31 09:40:00,22.93,22.95,22.79,22.82,111127.0,22.93,22.95,22.79,22.82,111127.0
2024-07-31 09:45:00,22.83,22.97,22.72,22.9,89183.0,22.83,22.97,22.72,22.9,89183.0
2024-07-31 09:50:00,22.89,22.93,22.77,22.85,86120.0,22.89,22.93,22.77,22.85,86120.0
2024-07-31 09:55:00,22.82,22.87,22.71,22.81,77211.0,22.82,22.87,22.71,22.81,77211.0
2024-07-31 10:00:00,22.83,22.88,22.71,22.72,73356.0,22.83,22.88,22.71,22.72,73356.0
2024-07-31 10:05:00,22.71,22.77,22.65,22.72,97253.0,22.71,22.77,22.65,22.72,97253.0
2024-07-31 10:10:00,22.73,22.81,22.69,22.76,62517.0,22.73,22.81,22.69,22.76,62517.0
2024-07-31 10:15:00,22.76,22.77,22.69,22.73,42084.0,22.76,22.77,22.69,22.73,42084.0
2024-07-31 10:20:00,22.71,22.73,22.61,22.64,52599.0,22.71,22.73,22.61,22.64,52599.0
2024-07-31 10:25:00,22.64,22.65,22.61,22.63,46171.0,22.64,22.65,22.61,22.63,46171.0
2024-07-31 10:30:00,22.64,22.7,22.63,22.69,68865.0,22.64,22.7,22.63,22.69,68865.0
2024-07-31 10:35:00,22.68,22.86,22.68,22.85,96389.0,22.68,22.86,22.68,22.85,96389.0
2024-07-31 10:40:00,22.86,22.89,22.82,22.86,71563.0,22.86,22.89,22.82,22.86,71563.0
2024-07-31 10:45:00,22.88,23.13,22.88,23.1,231693.0,22.88,23.13,22.88,23.1,231693.0
2024-07-31 10:50:00,23.09,23.1,22.93,22.95,149337.0,23.09,23.1,22.93,22.95,149337.0
2024-07-31 10:55:00,22.96,23.05,22.92,23.03,73088.0,22.96,23.05,22.92,23.03,73088.0
2024-07-31 11:00:00,23.03,23.16,23.01,23.12,105828.0,23.03,23.16,23.01,23.12,105828.0
2024-07-31 11:05:00,23.11,23.12,23.0,23.06,52109.0,23.11,23.12,23.0,23.06,52109.0
2024-07-31 11:10:00,23.06,23.1,23.02,23.09,44934.0,23.06,23.1,23.02,23.09,44934.0
2024-07-31 11:15:00,23.08,23.08,23.04,23.06,25620.0,23.08,23.08,23.04,23.06,25620.0
2024-07-31 11:20:00,23.05,23.06,22.96,23.02,51113.0,23.05,23.06,22.96,23.02,51113.0
2024-07-31 11:25:00,23.02,23.02,22.93,22.94,27846.0,23.02,23.02,22.93,22.94,27846.0
2024-07-31 11:30:00,22.95,23.04,22.92,22.92,70776.0,22.95,23.04,22.92,22.92,70776.0
2024-07-31 11:35:00,22.92,22.99,22.88,22.96,65695.0,22.92,22.99,22.88,22.96,65695.0
2024-07-31 11:40:00,22.97,23.05,22.92,22.94,126565.0,22.97,23.05,22.92,22.94,126565.0
2024-07-31 11:45:00,22.95,22.97,22.91,22.97,28050.0,22.95,22.97,22.91,22.97,28050.0
2024-07-31 11:50:00,22.97,22.97,22.91,22.92,22150.0,22.97,22.97,22.91,22.92,22150.0
2024-07-31 11:55:00,22.92,22.94,22.86,22.92,47996.0,22.92,22.94,22.86,22.92,47996.0
2024-07-31 12:00:00,22.91,22.94,22.87,22.9,35173.0,22.91,22.94,22.87,22.9,35173.0
2024-07-31 12:05:00,22.9,23.03,22.9,22.98,44316.0,22.9,23.03,22.9,22.98,44316.0
2024-07-31 12:10:00,23.0,23.09,22.98,23.07,58656.0,23.0,23.09,22.98,23.07,58656.0
2024-07-31 12:15:00,23.06,23.09,23.04,23.07,39795.0,23.06,23.09,23.04,23.07,39795.0
2024-07-31 12:20:00,23.07,23.16,23.06,23.14,50698.0,23.07,23.16,23.06,23.14,50698.0
2024-07-31 12:25:00,23.14,23.15,22.98,23.02,49086.0,23.14,23.15,22.98,23.02,49086.0
2024-07-31 12:30:00,23.03,23.11,23.02,23.08,31313.0,23.03,23.11,23.02,23.08,31313.0
2024-07-31 12:35:00,23.05,23.05,22.99,23.01,23142.0,23.05,23.05,22.99,23.01,23142.0
2024-07-31 12:40:00,23.0,23.01,22.9,22.95,43023.0,23.0,23.01,22.9,22.95,43023.0
2024-07-31 12:45:00,22.95,23.03,22.94,23.01,24264.0,22.95,23.03,22.94,23.01,24264.0
2024-07-31 12:50:00,23.01,23.04,22.96,23.02,20912.0,23.01,23.04,22.96,23.02,20912.0
2024-07-31 12:55:00,23.03,23.04,22.98,23.0,32568.0,23.03,23.04,22.98,23.0,32568.0
2024-07-31 13:00:00,23.0,23.18,22.99,23.05,58763.0,23.0,23.18,22.99,23.05,58763.0
2024-07-31 13:05:00,23.04,23.04,22.98,23.02,78590.0,23.04,23.04,22.98,23.02,78590.0
2024-07-31 13:10:00,23.02,23.04,22.94,22.99,46324.0,23.02,23.04,22.94,22.99,46324.0
2024-07-31 13:15:00,22.99,23.01,22.97,22.98,18188.0,22.99,23.01,22.97,22.98,18188.0
2024-07-31 13:20:00,22.98,22.99,22.94,22.95,25764.0,22.98,22.99,22.94,22.95,25764.0
2024-07-31 13:25:00,22.95,22.95,22.84,22.86,73420.0,22.95,22.95,22.84,22.86,73420.0
2024-07-31 13:30:00,22.86,22.86,22.71,22.76,113537.0,22.86,22.86,22.71,22.76,113537.0
2024-07-31 13:35:00,22.76,22.81,22.72,22.73,57572.0,22.76,22.81,22.72,22.73,57572.0
2024-07-31 13:40:00,22.74,22.78,22.7,22.78,25963.0,22.74,22.78,22.7,22.78,25963.0
2024-07-31 13:45:00,22.78,22.83,22.78,22.81,23558.0,22.78,22.83,22.78,22.81,23558.0
2024-07-31 13:50:00,22.81,22.86,22.81,22.82,36036.0,22.81,22.86,22.81,22.82,36036.0
2024-07-31 13:55:00,22.82,22.82,22.77,22.79,18506.0,22.82,22.82,22.77,22.79,18506.0
2024-07-31 14:00:00,22.77,22.78,22.69,22.73,40475.0,22.77,22.78,22.69,22.73,40475.0
2024-07-31 14:05:00,22.73,22.77,22.69,22.71,26415.0,22.73,22.77,22.69,22.71,26415.0
2024-07-31 14:10:00,22.72,22.76,22.7,22.74,23823.0,22.72,22.76,22.7,22.74,23823.0
2024-07-31 14:15:00,22.74,22.77,22.7,22.76,24242.0,22.74,22.77,22.7,22.76,24242.0
2024-07-31 14:20:00,22.77,22.82,22.76,22.8,44418.0,22.77,22.82,22.76,22.8,44418.0
2024-07-31 14:25:00,22.8,22.81,22.78,22.8,15709.0,22.8,22.81,22.78,22.8,15709.0
2024-07-31 14:30:00,22.81,22.88,22.8,22.87,32914.0,22.81,22.88,22.8,22.87,32914.0
2024-07-31 14:35:00,22.88,22.88,22.8,22.87,46762.0,22.88,22.88,22.8,22.87,46762.0
2024-07-31 14:40:00,22.88,23.1,22.87,23.1,106001.0,22.88,23.1,22.87,23.1,106001.0
2024-07-31 14:45:00,23.09,23.27,23.09,23.23,156846.0,23.09,23.27,23.09,23.23,156846.0
2024-07-31 14:50:00,23.24,23.33,23.21,23.33,162991.0,23.24,23.33,23.21,23.33,162991.0
2024-07-31 14:55:00,23.33,23.33,23.24,23.3,168690.0,23.33,23.33,23.24,23.3,168690.0
2024-07-31 15:00:00,23.31,23.45,23.26,23.36,128076.0,23.31,23.45,23.26,23.36,128076.0
2024-07-31 15:05:00,23.38,23.44,23.27,23.27,95079.0,23.38,23.44,23.27,23.27,95079.0
2024-07-31 15:10:00,23.29,23.29,23.15,23.19,145372.0,23.29,23.29,23.15,23.19,145372.0
2024-07-31 15:15:00,23.19,23.25,23.14,23.15,80342.0,23.19,23.25,23.14,23.15,80342.0
2024-07-31 15:20:00,23.15,23.29,23.05,23.05,98820.0,23.15,23.29,23.05,23.05,98820.0
2024-07-31 15:25:00,23.06,23.13,23.02,23.04,109278.0,23.06,23.13,23.02,23.04,109278.0
2024-07-31 15:30:00,23.04,23.11,22.96,23.06,90122.0,23.04,23.11,22.96,23.06,90122.0
2024-07-31 15:35:00,23.07,23.18,22.99,23.03,73772.0,23.07,23.18,22.99,23.03,73772.0
2024-07-31 15:40:00,23.03,23.1,23.03,23.09,51198.0,23.03,23.1,23.03,23.09,51198.0
2024-07-31 15:45:00,23.08,23.13,23.02,23.05,74073.0,23.08,23.13,23.02,23.05,74073.0
2024-07-31 15:50:00,23.04,23.06,22.77,22.78,298767.0,23.04,23.06,22.77,22.78,298767.0
2024-07-31 15:55:00,22.78,22.8,22.62,22.71,677516.0,22.78,22.8,22.62,22.71,677516.0
2024-08-01 09:30:00,22.92,23.09,22.73,22.77,230064.0,22.92,23.09,22.73,22.77,230064.0
2024-08-01 09:35:00,22.76,22.81,22.63,22.76,152628.0,22.76,22.81,22.63,22.76,152628.0
2024-08-01 09:40:00,22.75,22.77,22.68,22.75,67507.0,22.75,22.77,22.68,22.75,67507.0
2024-08-01 09:45:00,22.75,22.9,22.72,22.77,116386.0,22.75,22.9,22.72,22.77,116386.0
2024-08-01 09:50:00,22.77,22.77,22.65,22.67,63072.0,22.77,22.77,22.65,22.67,63072.0
2024-08-01 09:55:00,22.67,22.76,22.66,22.71,87373.0,22.67,22.76,22.66,22.71,87373.0
2024-08-01 10:00:00,22.71,22.75,22.58,22.66,102976.0,22.71,22.75,22.58,22.66,102976.0
2024-08-01 10:05:00,22.67,22.68,22.44,22.45,133467.0,22.67,22.68,22.44,22.45,133467.0
2024-08-01 10:10:00,22.45,22.65,22.44,22.59,103035.0,22.45,22.65,22.44,22.59,103035.0
2024-08-01 10:15:00,22.58,22.6,22.46,22.51,84992.0,22.58,22.6,22.46,22.51,84992.0
2024-08-01 10:20:00,22.52,22.54,22.33,22.45,95388.0,22.52,22.54,22.33,22.45,95388.0
2024-08-01 10:25:00,22.45,22.47,22.33,22.33,85041.0,22.45,22.47,22.33,22.33,85041.0
2024-08-01 10:30:00,22.33,22.38,22.18,22.28,136950.0,22.33,22.38,22.18,22.28,136950.0
2024-08-01 10:35:00,22.28,22.33,22.18,22.28,113454.0,22.28,22.33,22.18,22.28,113454.0
2024-08-01 10:40:00,22.29,22.36,22.27,22.27,57869.0,22.29,22.36,22.27,22.27,57869.0
2024-08-01 10:45:00,22.27,22.3,22.18,22.18,86343.0,22.27,22.3,22.18,22.18,86343.0
2024-08-01 10:50:00,22.2,22.28,22.18,22.19,88324.0,22.2,22.28,22.18,22.19,88324.0
2024-08-01 10:55:00,22.2,22.28,22.19,22.23,78604.0,22.2,22.28,22.19,22.23,78604.0
2024-08-01 11:00:00,22.24,22.32,22.24,22.24,160377.0,22.24,22.32,22.24,22.24,160377.0
2024-08-01 11:05:00,22.25,22.31,22.19,22.24,60531.0,22.25,22.31,22.19,22.24,60531.0
2024-08-01 11:10:00,22.24,22.24,21.89,21.92,379191.0,22.24,22.24,21.89,21.92,379191.0
2024-08-01 11:15:00,21.91,22.07,21.9,22.05,143334.0,21.91,22.07,21.9,22.05,143334.0
2024-08-01 11:20:00,22.04,22.05,21.91,21.96,117701.0,22.04,22.05,21.91,21.96,117701.0
2024-08-01 11:25:00,21.95,22.02,21.94,21.97,110280.0,21.95,22.02,21.94,21.97,110280.0
2024-08-01 11:30:00,21.98,21.99,21.75,21.85,197633.0,21.98,21.99,21.75,21.85,197633.0
2024-08-01 11:35:00,21.85,21.98,21.84,21.96,120401.0,21.85,21.98,21.84,21.96,120401.0
2024-08-01 11:40:00,21.97,21.97,21.8,21.84,136445.0,21.97,21.97,21.8,21.84,136445.0
2024-08-01 11:45:00,21.85,21.9,21.74,21.77,158714.0,21.85,21.9,21.74,21.77,158714.0
2024-08-01 11:50:00,21.77,21.96,21.76,21.93,79365.0,21.77,21.96,21.76,21.93,79365.0
2024-08-01 11:55:00,21.91,22.08,21.91,22.02,91611.0,21.91,22.08,21.91,22.02,91611.0
2024-08-01 12:00:00,22.03,22.06,21.79,21.93,148844.0,22.03,22.06,21.79,21.93,148844.0
2024-08-01 12:05:00,21.94,21.97,21.78,21.85,227815.0,21.94,21.97,21.78,21.85,227815.0
2024-08-01 12:10:00,21.85,21.86,21.78,21.84,66216.0,21.85,21.86,21.78,21.84,66216.0
2024-08-01 12:15:00,21.87,21.89,21.7,21.73,171220.0,21.87,21.89,21.7,21.73,171220.0
2024-08-01 12:20:00,21.72,21.73,21.6,21.64,177116.0,21.72,21.73,21.6,21.64,177116.0
2024-08-01 12:25:00,21.64,21.76,21.62,21.74,77798.0,21.64,21.76,21.62,21.74,77798.0
2024-08-01 12:30:00,21.73,21.79,21.69,21.71,63375.0,21.73,21.79,21.69,21.71,63375.0
2024-08-01 12:35:00,21.72,21.72,21.62,21.62,69481.0,21.72,21.72,21.62,21.62,69481.0
2024-08-01 12:40:00,21.61,21.77,21.56,21.76,98764.0,21.61,21.77,21.56,21.76,98764.0
2024-08-01 12:45:00,21.76,21.79,21.64,21.75,81264.0,21.76,21.79,21.64,21.75,81264.0
2024-08-01 12:50:00,21.75,21.79,21.68,21.79,55896.0,21.75,21.79,21.68,21.79,55896.0
2024-08-01 12:55:00,21.79,21.83,21.75,21.78,46201.0,21.79,21.83,21.75,21.78,46201.0
2024-08-01 13:00:00,21.79,21.79,21.67,21.71,64009.0,21.79,21.79,21.67,21.71,64009.0
2024-08-01 13:05:00,21.71,21.72,21.57,21.63,81799.0,21.71,21.72,21.57,21.63,81799.0
2024-08-01 13:10:00,21.63,21.68,21.62,21.64,42741.0,21.63,21.68,21.62,21.64,42741.0
2024-08-01 13:15:00,21.64,21.81,21.62,21.72,185490.0,21.64,21.81,21.62,21.72,185490.0
2024-08-01 13:20:00,21.71,21.78,21.66,21.73,73514.0,21.71,21.78,21.66,21.73,73514.0
2024-08-01 13:25:00,21.73,21.84,21.71,21.82,58097.0,21.73,21.84,21.71,21.82,58097.0
2024-08-01 13:30:00,21.81,21.88,21.77,21.87,57277.0,21.81,21.88,21.77,21.87,57277.0
2024-08-01 13:35:00,21.87,21.87,21.75,21.76,52412.0,21.87,21.87,21.75,21.76,52412.0
2024-08-01 13:40:00,21.76,21.78,21.67,21.7,58045.0,21.76,21.78,21.67,21.7,58045.0
2024-08-01 13:45:00,21.71,21.78,21.68,21.74,45149.0,21.71,21.78,21.68,21.74,45149.0
2024-08-01 13:50:00,21.75,21.9,21.71,21.84,92381.0,21.75,21.9,21.71,21.84,92381.0
2024-08-01 13:55:00,21.83,21.88,21.78,21.87,72905.0,21.83,21.88,21.78,21.87,72905.0
2024-08-01 14:00:00,21.87,21.88,21.75,21.78,63183.0,21.87,21.88,21.75,21.78,63183.0
2024-08-01 14:05:00,21.79,21.9,21.77,21.84,47151.0,21.79,21.9,21.77,21.84,47151.0
2024-08-01 14:10:00,21.83,21.88,21.81,21.86,27131.0,21.83,21.88,21.81,21.86,27131.0
2024-08-01 14:15:00,21.86,21.87,21.76,21.78,47651.0,21.86,21.87,21.76,21.78,47651.0
2024-08-01 14:20:00,21.78,21.87,21.76,21.78,33670.0,21.78,21.87,21.76,21.78,33670.0
2024-08-01 14:25:00,21.78,21.8,21.71,21.77,65673.0,21.78,21.8,21.71,21.77,65673.0
2024-08-01 14:30:00,21.77,21.78,21.68,21.71,75252.0,21.77,21.78,21.68,21.71,75252.0
2024-08-01 14:35:00,21.71,21.74,21.68,21.73,32554.0,21.71,21.74,21.68,21.73,32554.0
2024-08-01 14:40:00,21.74,21.82,21.72,21.73,48599.0,21.74,21.82,21.72,21.73,48599.0
2024-08-01 14:45:00,21.74,21.79,21.68,21.75,117036.0,21.74,21.79,21.68,21.75,117036.0
2024-08-01 14:50:00,21.76,21.83,21.76,21.78,40741.0,21.76,21.83,21.76,21.78,40741.0
2024-08-01 14:55:00,21.78,21.82,21.77,21.8,29703.0,21.78,21.82,21.77,21.8,29703.0
2024-08-01 15:00:00,21.79,21.79,21.72,21.78,46979.0,21.79,21.79,21.72,21.78,46979.0
2024-08-01 15:05:00,21.78,21.82,21.76,21.81,40710.0,21.78,21.82,21.76,21.81,40710.0
2024-08-01 15:10:00,21.82,21.85,21.78,21.83,29024.0,21.82,21.85,21.78,21.83,29024.0
2024-08-01 15:15:00,21.81,21.86,21.74,21.82,45413.0,21.81,21.86,21.74,21.82,45413.0
2024-08-01 15:20:00,21.81,21.85,21.78,21.85,27252.0,21.81,21.85,21.78,21.85,27252.0
2024-08-01 15:25:00,21.85,21.94,21.85,21.92,71808.0,21.85,21.94,21.85,21.92,71808.0
2024-08-01 15:30:00,21.92,22.02,21.88,21.88,124367.0,21.92,22.02,21.88,21.88,124367.0
2024-08-01 15:35:00,21.9,21.94,21.87,21.89,65947.0,21.9,21.94,21.87,21.89,65947.0
2024-08-01 15:40:00,21.89,21.9,21.77,21.77,60053.0,21.89,21.9,21.77,21.77,60053.0
2024-08-01 15:45:00,21.79,21.84,21.76,21.81,73052.0,21.79,21.84,21.76,21.81,73052.0
2024-08-01 15:50:00,21.82,21.88,21.68,21.69,220669.0,21.82,21.88,21.68,21.69,220669.0
2024-08-01 15:55:00,21.69,21.77,21.68,21.7,302759.0,21.69,21.77,21.68,21.7,302759.0
2024-08-02 09:30:00,20.95,21.24,20.43,20.44,700365.0,20.95,21.24,20.43,20.44,700365.0
2024-08-02 09:35:00,20.43,20.86,20.43,20.8,307703.0,20.43,20.86,20.43,20.8,307703.0
2024-08-02 09:40:00,20.82,20.9,20.7,20.76,207425.0,20.82,20.9,20.7,20.76,207425.0
2024-08-02 09:45:00,20.76,20.93,20.73,20.88,133607.0,20.76,20.93,20.73,20.88,133607.0
2024-08-02 09:50:00,20.88,20.95,20.78,20.78,66672.0,20.88,20.95,20.78,20.78,66672.0
2024-08-02 09:55:00,20.77,20.85,20.73,20.82,90226.0,20.77,20.85,20.73,20.82,90226.0
2024-08-02 10:00:00,20.82,20.93,20.77,20.87,82518.0,20.82,20.93,20.77,20.87,82518.0
2024-08-02 10:05:00,20.85,20.87,20.7,20.72,150872.0,20.85,20.87,20.7,20.72,150872.0
2024-08-02 10:10:00,20.73,20.75,20.5,20.62,180042.0,20.73,20.75,20.5,20.62,180042.0
2024-08-02 10:15:00,20.63,20.79,20.61,20.7,104379.0,20.63,20.79,20.61,20.7,104379.0
2024-08-02 10:20:00,20.66,20.7,20.57,20.63,98720.0,20.66,20.7,20.57,20.63,98720.0
2024-08-02 10:25:00,20.62,20.74,20.6,20.7,104274.0,20.62,20.74,20.6,20.7,104274.0
2024-08-02 10:30:00,20.68,20.77,20.62,20.62,114046.0,20.68,20.77,20.62,20.62,114046.0
2024-08-02 10:35:00,20.64,20.68,20.56,20.6,110304.0,20.64,20.68,20.56,20.6,110304.0
2024-08-02 10:40:00,20.59,20.63,20.53,20.57,69265.0,20.59,20.63,20.53,20.57,69265.0
2024-08-02 10:45:00,20.57,20.77,20.53,20.76,128196.0,20.57,20.77,20.53,20.76,128196.0
2024-08-02 10:50:00,20.77,20.78,20.6,20.64,112394.0,20.77,20.78,20.6,20.64,112394.0
2024-08-02 10:55:00,20.66,20.7,20.47,20.52,146022.0,20.66,20.7,20.47,20.52,146022.0
2024-08-02 11:00:00,20.54,20.6,20.47,20.56,84965.0,20.54,20.6,20.47,20.56,84965.0
2024-08-02 11:05:00,20.55,20.64,20.54,20.64,75947.0,20.55,20.64,20.54,20.64,75947.0
2024-08-02 11:10:00,20.62,20.78,20.6,20.77,103804.0,20.62,20.78,20.6,20.77,103804.0
2024-08-02 11:15:00,20.78,20.81,20.69,20.7,84843.0,20.78,20.81,20.69,20.7,84843.0
2024-08-02 11:20:00,20.68,20.79,20.65,20.78,44688.0,20.68,20.79,20.65,20.78,44688.0
2024-08-02 11:25:00,20.76,20.76,20.68,20.72,53948.0,20.76,20.76,20.68,20.72,53948.0
2024-08-02 11:30:00,20.73,20.84,20.7,20.84,85390.0,20.73,20.84,20.7,20.84,85390.0
2024-08-02 11:35:00,20.83,21.06,20.81,21.02,182656.0,20.83,21.06,20.81,21.02,182656.0
2024-08-02 11:40:00,21.01,21.18,20.97,21.17,93366.0,21.01,21.18,20.97,21.17,93366.0
2024-08-02 11:45:00,21.16,21.18,21.0,21.03,78471.0,21.16,21.18,21.0,21.03,78471.0
2024-08-02 11:50:00,21.04,21.12,21.0,21.03,69040.0,21.04,21.12,21.0,21.03,69040.0
2024-08-02 11:55:00,21.07,21.27,21.05,21.18,134019.0,21.07,21.27,21.05,21.18,134019.0
2024-08-02 12:00:00,21.2,21.23,21.13,21.16,44493.0,21.2,21.23,21.13,21.16,44493.0
2024-08-02 12:05:00,21.15,21.3,21.14,21.29,138137.0,21.15,21.3,21.14,21.29,138137.0
2024-08-02 12:10:00,21.31,21.32,21.2,21.31,130066.0,21.31,21.32,21.2,21.31,130066.0
2024-08-02 12:15:00,21.31,21.34,21.15,21.3,83568.0,21.31,21.34,21.15,21.3,83568.0
2024-08-02 12:20:00,21.32,21.57,21.32,21.56,164209.0,21.32,21.57,21.32,21.56,164209.0
2024-08-02 12:25:00,21.56,21.61,21.45,21.48,124190.0,21.56,21.61,21.45,21.48,124190.0
2024-08-02 12:30:00,21.49,21.51,21.42,21.47,88587.0,21.49,21.51,21.42,21.47,88587.0
2024-08-02 12:35:00,21.48,21.51,21.41,21.48,66618.0,21.48,21.51,21.41,21.48,66618.0
2024-08-02 12:40:00,21.48,21.55,21.45,21.5,36481.0,21.48,21.55,21.45,21.5,36481.0
2024-08-02 12:45:00,21.51,21.53,21.11,21.13,129770.0,21.51,21.53,21.11,21.13,129770.0
2024-08-02 12:50:00,21.11,21.21,21.02,21.11,85674.0,21.11,21.21,21.02,21.11,85674.0
2024-08-02 12:55:00,21.09,21.12,21.0,21.04,115942.0,21.09,21.12,21.0,21.04,115942.0
2024-08-02 13:00:00,21.04,21.08,20.99,21.04,25205.0,21.04,21.08,20.99,21.04,25205.0
2024-08-02 13:05:00,21.03,21.14,21.0,21.09,25429.0,21.03,21.14,21.0,21.09,25429.0
2024-08-02 13:10:00,21.07,21.12,20.98,21.11,72585.0,21.07,21.12,20.98,21.11,72585.0
2024-08-02 13:15:00,21.11,21.12,20.95,21.01,52616.0,21.11,21.12,20.95,21.01,52616.0
2024-08-02 13:20:00,20.99,20.99,20.91,20.93,37544.0,20.99,20.99,20.91,20.93,37544.0
2024-08-02 13:25:00,20.94,20.95,20.88,20.93,44125.0,20.94,20.95,20.88,20.93,44125.0
2024-08-02 13:30:00,20.93,20.96,20.86,20.9,27769.0,20.93,20.96,20.86,20.9,27769.0
2024-08-02 13:35:00,20.93,20.93,20.82,20.84,48748.0,20.93,20.93,20.82,20.84,48748.0
2024-08-02 13:40:00,20.84,20.86,20.77,20.83,34091.0,20.84,20.86,20.77,20.83,34091.0
2024-08-02 13:45:00,20.83,20.87,20.81,20.83,29227.0,20.83,20.87,20.81,20.83,29227.0
2024-08-02 13:50:00,20.82,20.9,20.79,20.79,54531.0,20.82,20.9,20.79,20.79,54531.0
2024-08-02 13:55:00,20.79,20.84,20.78,20.8,37116.0,20.79,20.84,20.78,20.8,37116.0
2024-08-02 14:00:00,20.81,20.88,20.76,20.88,39641.0,20.81,20.88,20.76,20.88,39641.0
2024-08-02 14:05:00,20.86,20.93,20.86,20.88,19350.0,20.86,20.93,20.86,20.88,19350.0
2024-08-02 14:10:00,20.9,20.93,20.87,20.92,27338.0,20.9,20.93,20.87,20.92,27338.0
2024-08-02 14:15:00,20.9,20.93,20.79,20.82,53667.0,20.9,20.93,20.79,20.82,53667.0
2024-08-02 14:20:00,20.81,20.95,20.81,20.92,45944.0,20.81,20.95,20.81,20.92,45944.0
2024-08-02 14:25:00,20.92,21.03,20.92,21.02,49421.0,20.92,21.03,20.92,21.02,49421.0
2024-08-02 14:30:00,21.02,21.06,20.96,20.99,27360.0,21.02,21.06,20.96,20.99,27360.0
2024-08-02 14:35:00,20.99,21.05,20.96,21.03,19239.0,20.99,21.05,20.96,21.03,19239.0
2024-08-02 14:40:00,21.02,21.02,20.96,20.98,22501.0,21.02,21.02,20.96,20.98,22501.0
2024-08-02 14:45:00,20.98,21.03,20.95,20.96,38245.0,20.98,21.03,20.95,20.96,38245.0
2024-08-02 14:50:00,20.96,21.03,20.95,21.02,32792.0,20.96,21.03,20.95,21.02,32792.0
2024-08-02 14:55:00,21.03,21.1,20.99,20.99,47695.0,21.03,21.1,20.99,20.99,47695.0
2024-08-02 15:00:00,21.0,21.01,20.94,20.96,23167.0,21.0,21.01,20.94,20.96,23167.0
2024-08-02 15:05:00,20.94,20.99,20.89,20.95,28473.0,20.94,20.99,20.89,20.95,28473.0
2024-08-02 15:10:00,20.95,21.0,20.9,20.99,30524.0,20.95,21.0,20.9,20.99,30524.0
2024-08-02 15:15:00,20.96,21.07,20.95,21.0,22123.0,20.96,21.07,20.95,21.0,22123.0
2024-08-02 15:20:00,21.0,21.07,20.99,21.05,51631.0,21.0,21.07,20.99,21.05,51631.0
2024-08-02 15:25:00,21.05,21.08,21.01,21.07,70058.0,21.05,21.08,21.01,21.07,70058.0
2024-08-02 15:30:00,21.07,21.11,21.03,21.08,60257.0,21.07,21.11,21.03,21.08,60257.0
2024-08-02 15:35:00,21.07,21.08,20.97,20.98,76547.0,21.07,21.08,20.97,20.98,76547.0
2024-08-02 15:40:00,20.97,21.04,20.93,21.03,51400.0,20.97,21.04,20.93,21.03,51400.0
2024-08-02 15:45:00,21.02,21.09,21.0,21.01,80607.0,21.02,21.09,21.0,21.01,80607.0
2024-08-02 15:50:00,21.0,21.01,20.9,20.95,240875.0,21.0,21.01,20.9,20.95,240875.0
2024-08-02 15:55:00,20.95,21.09,20.94,21.07,275052.0,20.95,21.09,20.94,21.07,275052.0
2024-08-05 09:30:00,18.83,19.44,18.73,19.19,1023286.0,18.83,19.44,18.73,19.19,1023286.0
2024-08-05 09:35:00,19.19,19.8,19.18,19.72,406314.0,19.19,19.8,19.18,19.72,406314.0
2024-08-05 09:40:00,19.72,19.73,19.2,19.31,284574.0,19.72,19.73,19.2,19.31,284574.0
2024-08-05 09:45:00,19.34,19.9,19.31,19.89,239519.0,19.34,19.9,19.31,19.89,239519.0
2024-08-05 09:50:00,19.89,19.89,19.68,19.77,190353.0,19.89,19.89,19.68,19.77,190353.0
2024-08-05 09:55:00,19.78,19.81,19.57,19.66,134677.0,19.78,19.81,19.57,19.66,134677.0
2024-08-05 10:00:00,19.65,20.19,19.65,20.16,288624.0,19.65,20.19,19.65,20.16,288624.0
2024-08-05 10:05:00,20.13,20.33,19.76,19.85,291602.0,20.13,20.33,19.76,19.85,291602.0
2024-08-05 10:10:00,19.85,19.86,19.66,19.81,162521.0,19.85,19.86,19.66,19.81,162521.0
2024-08-05 10:15:00,19.82,20.07,19.8,20.0,125773.0,19.82,20.07,19.8,20.0,125773.0
2024-08-05 10:20:00,19.99,20.01,19.68,19.81,163206.0,19.99,20.01,19.68,19.81,163206.0
2024-08-05 10:25:00,19.79,19.9,19.46,19.47,212302.0,19.79,19.9,19.46,19.47,212302.0
2024-08-05 10:30:00,19.49,19.74,19.49,19.73,107749.0,19.49,19.74,19.49,19.73,107749.0
2024-08-05 10:35:00,19.74,19.76,19.62,19.72,99190.0,19.74,19.76,19.62,19.72,99190.0
2024-08-05 10:40:00,19.72,19.74,19.63,19.66,94063.0,19.72,19.74,19.63,19.66,94063.0
2024-08-05 10:45:00,19.66,19.8,19.61,19.68,104185.0,19.66,19.8,19.61,19.68,104185.0
2024-08-05 10:50:00,19.67,19.9,19.61,19.85,110203.0,19.67,19.9,19.61,19.85,110203.0
2024-08-05 10:55:00,19.84,19.86,19.63,19.63,79495.0,19.84,19.86,19.63,19.63,79495.0
2024-08-05 11:00:00,19.64,19.7,19.52,19.57,85124.0,19.64,19.7,19.52,19.57,85124.0
2024-08-05 11:05:00,19.57,19.78,19.54,19.71,113844.0,19.57,19.78,19.54,19.71,113844.0
2024-08-05 11:10:00,19.73,19.87,19.71,19.74,90735.0,19.73,19.87,19.71,19.74,90735.0
2024-08-05 11:15:00,19.78,19.91,19.77,19.9,83814.0,19.78,19.91,19.77,19.9,83814.0
2024-08-05 11:20:00,19.9,19.93,19.8,19.91,100285.0,19.9,19.93,19.8,19.91,100285.0
2024-08-05 11:25:00,19.92,20.02,19.84,19.85,137554.0,19.92,20.02,19.84,19.85,137554.0
2024-08-05 11:30:00,19.85,20.01,19.84,19.99,50064.0,19.85,20.01,19.84,19.99,50064.0
2024-08-05 11:35:00,20.0,20.27,20.0,20.21,103699.0,20.0,20.27,20.0,20.21,103699.0
2024-08-05 11:40:00,20.23,20.24,19.99,20.07,82045.0,20.23,20.24,19.99,20.07,82045.0
2024-08-05 11:45:00,20.08,20.18,20.05,20.18,76871.0,20.08,20.18,20.05,20.18,76871.0
2024-08-05 11:50:00,20.17,20.24,20.1,20.12,118469.0,20.17,20.24,20.1,20.12,118469.0
2024-08-05 11:55:00,20.11,20.11,20.01,20.05,70816.0,20.11,20.11,20.01,20.05,70816.0
2024-08-05 12:00:00,20.05,20.14,20.03,20.14,56109.0,20.05,20.14,20.03,20.14,56109.0
2024-08-05 12:05:00,20.13,20.17,20.05,20.11,57935.0,20.13,20.17,20.05,20.11,57935.0
2024-08-05 12:10:00,20.09,20.12,20.05,20.1,52485.0,20.09,20.12,20.05,20.1,52485.0
2024-08-05 12:15:00,20.11,20.17,20.09,20.13,46093.0,20.11,20.17,20.09,20.13,46093.0
2024-08-05 12:20:00,20.14,20.19,20.06,20.16,61614.0,20.14,20.19,20.06,20.16,61614.0
2024-08-05 12:25:00,20.16,20.17,20.11,20.15,28364.0,20.16,20.17,20.11,20.15,28364.0
2024-08-05 12:30:00,20.15,20.2,20.1,20.16,74202.0,20.15,20.2,20.1,20.16,74202.0
2024-08-05 12:35:00,20.17,20.25,20.13,20.21,58517.0,20.17,20.25,20.13,20.21,58517.0
2024-08-05 12:40:00,20.21,20.31,20.17,20.27,74109.0,20.21,20.31,20.17,20.27,74109.0
2024-08-05 12:45:00,20.28,20.31,20.23,20.3,71886.0,20.28,20.31,20.23,20.3,71886.0
2024-08-05 12:50:00,20.3,20.38,20.14,20.31,90081.0,20.3,20.38,20.14,20.31,90081.0
2024-08-05 12:55:00,20.31,20.32,20.14,20.29,55505.0,20.31,20.32,20.14,20.29,55505.0
2024-08-05 13:00:00,20.3,20.35,20.26,20.27,48332.0,20.3,20.35,20.26,20.27,48332.0
2024-08-05 13:05:00,20.27,20.27,20.14,20.21,56901.0,20.27,20.27,20.14,20.21,56901.0
2024-08-05 13:10:00,20.21,20.25,20.1,20.17,43197.0,20.21,20.25,20.1,20.17,43197.0
2024-08-05 13:15:00,20.18,20.32,20.17,20.3,33863.0,20.18,20.32,20.17,20.3,33863.0
2024-08-05 13:20:00,20.3,20.33,20.24,20.33,21082.0,20.3,20.33,20.24,20.33,21082.0
2024-08-05 13:25:00,20.33,20.37,20.25,20.28,37028.0,20.33,20.37,20.25,20.28,37028.0
2024-08-05 13:30:00,20.27,20.43,20.26,20.41,51359.0,20.27,20.43,20.26,20.41,51359.0
2024-08-05 13:35:00,20.41,20.43,20.34,20.39,28595.0,20.41,20.43,20.34,20.39,28595.0
2024-08-05 13:40:00,20.4,20.45,20.39,20.43,41297.0,20.4,20.45,20.39,20.43,41297.0
2024-08-05 13:45:00,20.45,20.5,20.4,20.42,61201.0,20.45,20.5,20.4,20.42,61201.0
2024-08-05 13:50:00,20.42,20.46,20.36,20.43,31225.0,20.42,20.46,20.36,20.43,31225.0
2024-08-05 13:55:00,20.43,20.46,20.37,20.41,28355.0,20.43,20.46,20.37,20.41,28355.0
2024-08-05 14:00:00,20.41,20.42,20.31,20.31,35355.0,20.41,20.42,20.31,20.31,35355.0
2024-08-05 14:05:00,20.31,20.31,20.22,20.26,38704.0,20.31,20.31,20.22,20.26,38704.0
2024-08-05 14:10:00,20.26,20.38,20.21,20.23,61147.0,20.26,20.38,20.21,20.23,61147.0
2024-08-05 14:15:00,20.22,20.31,20.21,20.28,39933.0,20.22,20.31,20.21,20.28,39933.0
2024-08-05 14:20:00,20.26,20.29,20.21,20.22,41699.0,20.26,20.29,20.21,20.22,41699.0
2024-08-05 14:25:00,20.22,20.27,20.16,20.2,40858.0,20.22,20.27,20.16,20.2,40858.0
2024-08-05 14:30:00,20.19,20.21,20.11,20.17,55165.0,20.19,20.21,20.11,20.17,55165.0
2024-08-05 14:35:00,20.15,20.22,20.13,20.15,54306.0,20.15,20.22,20.13,20.15,54306.0
2024-08-05 14:40:00,20.15,20.18,20.09,20.11,82867.0,20.15,20.18,20.09,20.11,82867.0
2024-08-05 14:45:00,20.12,20.19,20.12,20.16,50510.0,20.12,20.19,20.12,20.16,50510.0
2024-08-05 14:50:00,20.15,20.35,20.15,20.35,69087.0,20.15,20.35,20.15,20.35,69087.0
2024-08-05 14:55:00,20.34,20.38,20.31,20.32,62647.0,20.34,20.38,20.31,20.32,62647.0
2024-08-05 15:00:00,20.33,20.45,20.32,20.42,64071.0,20.33,20.45,20.32,20.42,64071.0
2024-08-05 15:05:00,20.42,20.45,20.26,20.32,55027.0,20.42,20.45,20.26,20.32,55027.0
2024-08-05 15:10:00,20.33,20.38,20.32,20.33,38477.0,20.33,20.38,20.32,20.33,38477.0
2024-08-05 15:15:00,20.32,20.38,20.31,20.34,74403.0,20.32,20.38,20.31,20.34,74403.0
2024-08-05 15:20:00,20.35,20.51,20.34,20.5,105687.0,20.35,20.51,20.34,20.5,105687.0
2024-08-05 15:25:00,20.51,20.57,20.45,20.57,83902.0,20.51,20.57,20.45,20.57,83902.0
2024-08-05 15:30:00,20.57,20.66,20.52,20.66,91340.0,20.57,20.66,20.52,20.66,91340.0
2024-08-05 15:35:00,20.66,20.73,20.64,20.68,74265.0,20.66,20.73,20.64,20.68,74265.0
2024-08-05 15:40:00,20.69,20.79,20.67,20.79,88807.0,20.69,20.79,20.67,20.79,88807.0
2024-08-05 15:45:00,20.79,20.8,20.59,20.64,116483.0,20.79,20.8,20.59,20.64,116483.0
2024-08-05 15:50:00,20.65,20.68,20.62,20.66,147289.0,20.65,20.68,20.62,20.66,147289.0
2024-08-05 15:55:00,20.66,20.72,20.64,20.66,265058.0,20.66,20.72,20.64,20.66,265058.0
2024-08-06 09:30:00,21.02,21.06,20.55,20.91,430367.0,21.02,21.06,20.55,20.91,430367.0
2024-08-06 09:35:00,20.91,20.95,20.8,20.81,237725.0,20.91,20.95,20.8,20.81,237725.0
2024-08-06 09:40:00,20.82,20.85,20.4,20.46,142436.0,20.82,20.85,20.4,20.46,142436.0
2024-08-06 09:45:00,20.46,20.77,20.26,20.71,135371.0,20.46,20.77,20.26,20.71,135371.0
2024-08-06 09:50:00,20.73,20.78,20.62,20.72,93032.0,20.73,20.78,20.62,20.72,93032.0
2024-08-06 09:55:00,20.7,20.9,20.7,20.76,76505.0,20.7,20.9,20.7,20.76,76505.0
2024-08-06 10:00:00,20.75,20.76,20.64,20.71,58233.0,20.75,20.76,20.64,20.71,58233.0
2024-08-06 10:05:00,20.71,20.84,20.67,20.79,84797.0,20.71,20.84,20.67,20.79,84797.0
2024-08-06 10:10:00,20.79,20.8,20.67,20.72,69053.0,20.79,20.8,20.67,20.72,69053.0
2024-08-06 10:15:00,20.73,20.75,20.58,20.7,71488.0,20.73,20.75,20.58,20.7,71488.0
2024-08-06 10:20:00,20.68,20.72,20.58,20.64,62287.0,20.68,20.72,20.58,20.64,62287.0
2024-08-06 10:25:00,20.63,20.64,20.53,20.54,32964.0,20.63,20.64,20.53,20.54,32964.0
2024-08-06 10:30:00,20.51,20.56,20.46,20.56,76382.0,20.51,20.56,20.46,20.56,76382.0
2024-08-06 10:35:00,20.54,20.77,20.53,20.73,81877.0,20.54,20.77,20.53,20.73,81877.0
2024-08-06 10:40:00,20.71,20.84,20.67,20.82,58549.0,20.71,20.84,20.67,20.82,58549.0
2024-08-06 10:45:00,20.81,21.05,20.77,20.98,114768.0,20.81,21.05,20.77,20.98,114768.0
2024-08-06 10:50:00,20.96,20.98,20.87,20.89,46868.0,20.96,20.98,20.87,20.89,46868.0
2024-08-06 10:55:00,20.89,20.89,20.81,20.84,34736.0,20.89,20.89,20.81,20.84,34736.0
2024-08-06 11:00:00,20.85,20.86,20.77,20.78,24895.0,20.85,20.86,20.77,20.78,24895.0
2024-08-06 11:05:00,20.79,20.81,20.77,20.79,18341.0,20.79,20.81,20.77,20.79,18341.0
2024-08-06 11:10:00,20.79,20.8,20.66,20.67,43350.0,20.79,20.8,20.66,20.67,43350.0
2024-08-06 11:15:00,20.67,20.77,20.63,20.7,30150.0,20.67,20.77,20.63,20.7,30150.0
2024-08-06 11:20:00,20.7,20.72,20.62,20.64,58402.0,20.7,20.72,20.62,20.64,58402.0
2024-08-06 11:25:00,20.65,20.68,20.45,20.45,50434.0,20.65,20.68,20.45,20.45,50434.0
2024-08-06 11:30:00,20.46,20.62,20.43,20.59,36577.0,20.46,20.62,20.43,20.59,36577.0
2024-08-06 11:35:00,20.58,20.61,20.48,20.5,25734.0,20.58,20.61,20.48,20.5,25734.0
2024-08-06 11:40:00,20.51,20.57,20.5,20.56,28624.0,20.51,20.57,20.5,20.56,28624.0
2024-08-06 11:45:00,20.59,20.65,20.53,20.65,21302.0,20.59,20.65,20.53,20.65,21302.0
2024-08-06 11:50:00,20.65,20.73,20.63,20.64,24588.0,20.65,20.73,20.63,20.64,24588.0
2024-08-06 11:55:00,20.65,20.71,20.6,20.61,35405.0,20.65,20.71,20.6,20.61,35405.0
2024-08-06 12:00:00,20.62,20.66,20.57,20.58,22048.0,20.62,20.66,20.57,20.58,22048.0
2024-08-06 12:05:00,20.59,20.68,20.57,20.68,28531.0,20.59,20.68,20.57,20.68,28531.0
2024-08-06 12:10:00,20.66,20.69,20.63,20.66,20348.0,20.66,20.69,20.63,20.66,20348.0
2024-08-06 12:15:00,20.66,20.83,20.65,20.8,65908.0,20.66,20.83,20.65,20.8,65908.0
2024-08-06 12:20:00,20.8,20.84,20.74,20.8,142799.0,20.8,20.84,20.74,20.8,142799.0
2024-08-06 12:25:00,20.8,20.83,20.8,20.83,25570.0,20.8,20.83,20.8,20.83,25570.0
2024-08-06 12:30:00,20.83,20.88,20.82,20.85,32420.0,20.83,20.88,20.82,20.85,32420.0
2024-08-06 12:35:00,20.86,20.9,20.81,20.9,36566.0,20.86,20.9,20.81,20.9,36566.0
2024-08-06 12:40:00,20.9,20.92,20.85,20.86,20003.0,20.9,20.92,20.85,20.86,20003.0
2024-08-06 12:45:00,20.86,20.9,20.84,20.88,20784.0,20.86,20.9,20.84,20.88,20784.0
2024-08-06 12:50:00,20.87,20.98,20.86,20.96,48617.0,20.87,20.98,20.86,20.96,48617.0
2024-08-06 12:55:00,20.96,20.96,20.9,20.92,21064.0,20.96,20.96,20.9,20.92,21064.0
2024-08-06 13:00:00,20.92,20.95,20.76,20.81,76176.0,20.92,20.95,20.76,20.81,76176.0
2024-08-06 13:05:00,20.81,20.83,20.72,20.78,49438.0,20.81,20.83,20.72,20.78,49438.0
2024-08-06 13:10:00,20.78,20.87,20.75,20.86,24078.0,20.78,20.87,20.75,20.86,24078.0
2024-08-06 13:15:00,20.86,20.89,20.79,20.89,35072.0,20.86,20.89,20.79,20.89,35072.0
2024-08-06 13:20:00,20.89,20.92,20.88,20.9,22635.0,20.89,20.92,20.88,20.9,22635.0
2024-08-06 13:25:00,20.89,20.91,20.78,20.82,110934.0,20.89,20.91,20.78,20.82,110934.0
2024-08-06 13:30:00,20.82,20.92,20.82,20.89,32492.0,20.82,20.92,20.82,20.89,32492.0
2024-08-06 13:35:00,20.88,20.93,20.86,20.91,16864.0,20.88,20.93,20.86,20.91,16864.0
2024-08-06 13:40:00,20.93,21.06,20.93,20.96,60246.0,20.93,21.06,20.93,20.96,60246.0
2024-08-06 13:45:00,20.97,21.21,20.97,21.16,167098.0,20.97,21.21,20.97,21.16,167098.0
2024-08-06 13:50:00,21.16,21.24,21.13,21.2,115053.0,21.16,21.24,21.13,21.2,115053.0
2024-08-06 13:55:00,21.21,21.21,21.09,21.1,51669.0,21.21,21.21,21.09,21.1,51669.0
2024-08-06 14:00:00,21.11,21.21,21.1,21.19,39136.0,21.11,21.21,21.1,21.19,39136.0
2024-08-06 14:05:00,21.2,21.24,21.14,21.24,41049.0,21.2,21.24,21.14,21.24,41049.0
2024-08-06 14:10:00,21.24,21.32,21.23,21.27,61219.0,21.24,21.32,21.23,21.27,61219.0
2024-08-06 14:15:00,21.24,21.38,21.18,21.36,82223.0,21.24,21.38,21.18,21.36,82223.0
2024-08-06 14:20:00,21.36,21.43,21.35,21.38,84476.0,21.36,21.43,21.35,21.38,84476.0
2024-08-06 14:25:00,21.37,21.38,21.26,21.34,54075.0,21.37,21.38,21.26,21.34,54075.0
2024-08-06 14:30:00,21.34,21.39,21.28,21.36,35485.0,21.34,21.39,21.28,21.36,35485.0
2024-08-06 14:35:00,21.35,21.48,21.34,21.46,154135.0,21.35,21.48,21.34,21.46,154135.0
2024-08-06 14:40:00,21.47,21.55,21.42,21.51,134227.0,21.47,21.55,21.42,21.51,134227.0
2024-08-06 14:45:00,21.51,21.58,21.4,21.47,72187.0,21.51,21.58,21.4,21.47,72187.0
2024-08-06 14:50:00,21.47,21.48,21.32,21.38,51608.0,21.47,21.48,21.32,21.38,51608.0
2024-08-06 14:55:00,21.38,21.5,21.34,21.4,85882.0,21.38,21.5,21.34,21.4,85882.0
2024-08-06 15:00:00,21.39,21.39,21.21,21.25,46588.0,21.39,21.39,21.21,21.25,46588.0
2024-08-06 15:05:00,21.25,21.31,21.18,21.3,54655.0,21.25,21.31,21.18,21.3,54655.0
2024-08-06 15:10:00,21.31,21.39,21.28,21.35,33594.0,21.31,21.39,21.28,21.35,33594.0
2024-08-06 15:15:00,21.33,21.34,21.23,21.24,24109.0,21.33,21.34,21.23,21.24,24109.0
2024-08-06 15:20:00,21.26,21.39,21.25,21.36,39790.0,21.26,21.39,21.25,21.36,39790.0
2024-08-06 15:25:00,21.37,21.38,21.32,21.33,32322.0,21.37,21.38,21.32,21.33,32322.0
2024-08-06 15:30:00,21.34,21.45,21.32,21.45,45201.0,21.34,21.45,21.32,21.45,45201.0
2024-08-06 15:35:00,21.44,21.5,21.43,21.49,74908.0,21.44,21.5,21.43,21.49,74908.0
2024-08-06 15:40:00,21.49,21.53,21.37,21.4,68284.0,21.49,21.53,21.37,21.4,68284.0
2024-08-06 15:45:00,21.4,21.48,21.39,21.43,51100.0,21.4,21.48,21.39,21.43,51100.0
2024-08-06 15:50:00,21.43,21.49,21.29,21.29,127131.0,21.43,21.49,21.29,21.29,127131.0
2024-08-06 15:55:00,21.29,21.35,21.25,21.27,167539.0,21.29,21.35,21.25,21.27,167539.0
2024-08-07 09:30:00,21.15,21.36,20.99,21.25,182791.0,21.15,21.36,20.99,21.25,182791.0
2024-08-07 09:35:00,21.23,21.36,21.06,21.22,148385.0,21.23,21.36,21.06,21.22,148385.0
2024-08-07 09:40:00,21.22,21.25,21.11,21.21,73208.0,21.22,21.25,21.11,21.21,73208.0
2024-08-07 09:45:00,21.22,21.35,21.19,21.25,199719.0,21.22,21.35,21.19,21.25,199719.0
2024-08-07 09:50:00,21.25,21.32,21.17,21.26,73588.0,21.25,21.32,21.17,21.26,73588.0
2024-08-07 09:55:00,21.27,21.46,21.21,21.35,132657.0,21.27,21.46,21.21,21.35,132657.0
2024-08-07 10:00:00,21.38,21.39,21.27,21.27,42994.0,21.38,21.39,21.27,21.27,42994.0
2024-08-07 10:05:00,21.27,21.34,21.22,21.29,45755.0,21.27,21.34,21.22,21.29,45755.0
2024-08-07 10:10:00,21.3,21.35,21.19,21.24,76935.0,21.3,21.35,21.19,21.24,76935.0
2024-08-07 10:15:00,21.23,21.24,21.02,21.08,133623.0,21.23,21.24,21.02,21.08,133623.0
2024-08-07 10:20:00,21.1,21.26,21.02,21.2,71256.0,21.1,21.26,21.02,21.2,71256.0
2024-08-07 10:25:00,21.2,21.21,20.96,20.97,82449.0,21.2,21.21,20.96,20.97,82449.0
2024-08-07 10:30:00,20.99,21.02,20.95,21.0,60344.0,20.99,21.02,20.95,21.0,60344.0
2024-08-07 10:35:00,20.99,21.06,20.95,20.95,67444.0,20.99,21.06,20.95,20.95,67444.0
2024-08-07 10:40:00,20.95,21.14,20.95,21.14,48426.0,20.95,21.14,20.95,21.14,48426.0
2024-08-07 10:45:00,21.14,21.23,21.13,21.22,83967.0,21.14,21.23,21.13,21.22,83967.0
2024-08-07 10:50:00,21.23,21.23,21.17,21.17,48612.0,21.23,21.23,21.17,21.17,48612.0
2024-08-07 10:55:00,21.16,21.24,21.12,21.14,64672.0,21.16,21.24,21.12,21.14,64672.0
2024-08-07 11:00:00,21.14,21.22,21.03,21.19,31366.0,21.14,21.22,21.03,21.19,31366.0
2024-08-07 11:05:00,21.17,21.31,21.17,21.3,50243.0,21.17,21.31,21.17,21.3,50243.0
2024-08-07 11:10:00,21.3,21.34,21.24,21.26,56288.0,21.3,21.34,21.24,21.26,56288.0
2024-08-07 11:15:00,21.28,21.3,21.2,21.25,19491.0,21.28,21.3,21.2,21.25,19491.0
2024-08-07 11:20:00,21.26,21.28,21.21,21.25,38364.0,21.26,21.28,21.21,21.25,38364.0
2024-08-07 11:25:00,21.24,21.33,21.21,21.32,42635.0,21.24,21.33,21.21,21.32,42635.0
2024-08-07 11:30:00,21.32,21.37,21.27,21.32,61865.0,21.32,21.37,21.27,21.32,61865.0
2024-08-07 11:35:00,21.33,21.38,21.27,21.29,38138.0,21.33,21.38,21.27,21.29,38138.0
2024-08-07 11:40:00,21.28,21.3,21.18,21.19,23675.0,21.28,21.3,21.18,21.19,23675.0
2024-08-07 11:45:00,21.19,21.2,21.07,21.14,57515.0,21.19,21.2,21.07,21.14,57515.0
2024-08-07 11:50:00,21.14,21.26,21.11,21.21,62110.0,21.14,21.26,21.11,21.21,62110.0
2024-08-07 11:55:00,21.21,21.29,21.2,21.27,30113.0,21.21,21.29,21.2,21.27,30113.0
2024-08-07 12:00:00,21.27,21.27,21.08,21.12,49472.0,21.27,21.27,21.08,21.12,49472.0
2024-08-07 12:05:00,21.12,21.21,21.11,21.16,49649.0,21.12,21.21,21.11,21.16,49649.0
2024-08-07 12:10:00,21.17,21.18,21.13,21.14,25208.0,21.17,21.18,21.13,21.14,25208.0
2024-08-07 12:15:00,21.14,21.17,21.11,21.12,14073.0,21.14,21.17,21.11,21.12,14073.0
2024-08-07 12:20:00,21.11,21.18,21.04,21.16,71214.0,21.11,21.18,21.04,21.16,71214.0
2024-08-07 12:25:00,21.16,21.17,21.11,21.13,21157.0,21.16,21.17,21.11,21.13,21157.0
2024-08-07 12:30:00,21.12,21.13,21.02,21.05,48363.0,21.12,21.13,21.02,21.05,48363.0
2024-08-07 12:35:00,21.05,21.09,20.98,21.07,45871.0,21.05,21.09,20.98,21.07,45871.0
2024-08-07 12:40:00,21.05,21.15,21.05,21.1,38853.0,21.05,21.15,21.05,21.1,38853.0
2024-08-07 12:45:00,21.1,21.14,21.0,21.02,57183.0,21.1,21.14,21.0,21.02,57183.0
2024-08-07 12:50:00,21.01,21.01,20.86,20.92,91150.0,21.01,21.01,20.86,20.92,91150.0
2024-08-07 12:55:00,20.9,21.0,20.89,20.92,29982.0,20.9,21.0,20.89,20.92,29982.0
2024-08-07 13:00:00,20.91,20.93,20.79,20.79,45105.0,20.91,20.93,20.79,20.79,45105.0
2024-08-07 13:05:00,20.79,20.82,20.72,20.73,59001.0,20.79,20.82,20.72,20.73,59001.0
2024-08-07 13:10:00,20.74,20.78,20.71,20.73,46133.0,20.74,20.78,20.71,20.73,46133.0
2024-08-07 13:15:00,20.72,20.75,20.66,20.68,43913.0,20.72,20.75,20.66,20.68,43913.0
2024-08-07 13:20:00,20.68,20.83,20.67,20.82,76451.0,20.68,20.83,20.67,20.82,76451.0
2024-08-07 13:25:00,20.81,20.87,20.76,20.81,52846.0,20.81,20.87,20.76,20.81,52846.0
2024-08-07 13:30:00,20.8,20.93,20.8,20.86,55305.0,20.8,20.93,20.8,20.86,55305.0
2024-08-07 13:35:00,20.87,20.97,20.87,20.89,39635.0,20.87,20.97,20.87,20.89,39635.0
2024-08-07 13:40:00,20.89,20.9,20.83,20.86,33588.0,20.89,20.9,20.83,20.86,33588.0
2024-08-07 13:45:00,20.85,20.9,20.72,20.73,41602.0,20.85,20.9,20.72,20.73,41602.0
2024-08-07 13:50:00,20.73,20.79,20.71,20.71,28700.0,20.73,20.79,20.71,20.71,28700.0
2024-08-07 13:55:00,20.7,20.7,20.63,20.67,47636.0,20.7,20.7,20.63,20.67,47636.0
2024-08-07 14:00:00,20.66,20.75,20.63,20.68,29632.0,20.66,20.75,20.63,20.68,29632.0
2024-08-07 14:05:00,20.68,20.75,20.64,20.66,37216.0,20.68,20.75,20.64,20.66,37216.0
2024-08-07 14:10:00,20.67,20.69,20.55,20.57,39067.0,20.67,20.69,20.55,20.57,39067.0
2024-08-07 14:15:00,20.55,20.59,20.51,20.53,75928.0,20.55,20.59,20.51,20.53,75928.0
2024-08-07 14:20:00,20.53,20.59,20.46,20.55,111783.0,20.53,20.59,20.46,20.55,111783.0
2024-08-07 14:25:00,20.55,20.64,20.54,20.62,33366.0,20.55,20.64,20.54,20.62,33366.0
2024-08-07 14:30:00,20.6,20.61,20.48,20.51,56262.0,20.6,20.61,20.48,20.51,56262.0
2024-08-07 14:35:00,20.51,20.55,20.48,20.52,27225.0,20.51,20.55,20.48,20.52,27225.0
2024-08-07 14:40:00,20.52,20.58,20.48,20.5,32806.0,20.52,20.58,20.48,20.5,32806.0
2024-08-07 14:45:00,20.5,20.53,20.38,20.43,54600.0,20.5,20.53,20.38,20.43,54600.0
2024-08-07 14:50:00,20.45,20.49,20.42,20.47,44317.0,20.45,20.49,20.42,20.47,44317.0
2024-08-07 14:55:00,20.45,20.53,20.45,20.48,43915.0,20.45,20.53,20.45,20.48,43915.0
2024-08-07 15:00:00,20.5,20.67,20.45,20.64,57479.0,20.5,20.67,20.45,20.64,57479.0
2024-08-07 15:05:00,20.65,20.72,20.6,20.65,91915.0,20.65,20.72,20.6,20.65,91915.0
2024-08-07 15:10:00,20.66,20.73,20.57,20.57,35586.0,20.66,20.73,20.57,20.57,35586.0
2024-08-07 15:15:00,20.58,20.64,20.58,20.63,11503.0,20.58,20.64,20.58,20.63,11503.0
2024-08-07 15:20:00,20.63,20.68,20.56,20.59,41508.0,20.63,20.68,20.56,20.59,41508.0
2024-08-07 15:25:00,20.59,20.6,20.53,20.56,49161.0,20.59,20.6,20.53,20.56,49161.0
2024-08-07 15:30:00,20.58,20.64,20.53,20.58,46148.0,20.58,20.64,20.53,20.58,46148.0
2024-08-07 15:35:00,20.59,20.72,20.58,20.7,35739.0,20.59,20.72,20.58,20.7,35739.0
2024-08-07 15:40:00,20.71,20.79,20.69,20.7,66087.0,20.71,20.79,20.69,20.7,66087.0
2024-08-07 15:45:00,20.71,20.86,20.67,20.82,72783.0,20.71,20.86,20.67,20.82,72783.0
2024-08-07 15:50:00,20.82,20.84,20.7,20.75,145596.0,20.82,20.84,20.7,20.75,145596.0
2024-08-07 15:55:00,20.76,21.04,20.72,20.84,453349.0,20.76,21.04,20.72,20.84,453349.0
2024-08-08 09:30:00,21.01,21.09,20.89,21.01,137638.0,21.01,21.09,20.89,21.01,137638.0
2024-08-08 09:35:00,21.03,21.23,20.96,21.06,143643.0,21.03,21.23,20.96,21.06,143643.0
2024-08-08 09:40:00,21.06,21.18,20.92,20.92,148952.0,21.06,21.18,20.92,20.92,148952.0
2024-08-08 09:45:00,20.93,21.05,20.83,20.85,64217.0,20.93,21.05,20.83,20.85,64217.0
2024-08-08 09:50:00,20.86,21.14,20.81,21.13,105795.0,20.86,21.14,20.81,21.13,105795.0
2024-08-08 09:55:00,21.13,21.23,21.08,21.12,59274.0,21.13,21.23,21.08,21.12,59274.0
2024-08-08 10:00:00,21.15,21.22,21.12,21.15,44876.0,21.15,21.22,21.12,21.15,44876.0
2024-08-08 10:05:00,21.16,21.23,21.1,21.21,35644.0,21.16,21.23,21.1,21.21,35644.0
2024-08-08 10:10:00,21.22,21.22,21.01,21.08,45763.0,21.22,21.22,21.01,21.08,45763.0
2024-08-08 10:15:00,21.09,21.18,21.03,21.11,36149.0,21.09,21.18,21.03,21.11,36149.0
2024-08-08 10:20:00,21.1,21.14,21.07,21.14,18331.0,21.1,21.14,21.07,21.14,18331.0
2024-08-08 10:25:00,21.12,21.34,21.12,21.34,101308.0,21.12,21.34,21.12,21.34,101308.0
2024-08-08 10:30:00,21.34,21.52,21.33,21.48,185584.0,21.34,21.52,21.33,21.48,185584.0
2024-08-08 10:35:00,21.48,21.54,21.38,21.47,97651.0,21.48,21.54,21.38,21.47,97651.0
2024-08-08 10:40:00,21.47,21.49,21.35,21.39,53978.0,21.47,21.49,21.35,21.39,53978.0
2024-08-08 10:45:00,21.39,21.5,21.38,21.38,74437.0,21.39,21.5,21.38,21.38,74437.0
2024-08-08 10:50:00,21.37,21.49,21.35,21.45,48437.0,21.37,21.49,21.35,21.45,48437.0
2024-08-08 10:55:00,21.44,21.54,21.44,21.51,61411.0,21.44,21.54,21.44,21.51,61411.0
2024-08-08 11:00:00,21.51,21.59,21.44,21.48,79681.0,21.51,21.59,21.44,21.48,79681.0
2024-08-08 11:05:00,21.46,21.51,21.36,21.37,82768.0,21.46,21.51,21.36,21.37,82768.0
2024-08-08 11:10:00,21.4,21.4,21.23,21.34,84495.0,21.4,21.4,21.23,21.34,84495.0
2024-08-08 11:15:00,21.33,21.43,21.33,21.39,95863.0,21.33,21.43,21.33,21.39,95863.0
2024-08-08 11:20:00,21.39,21.48,21.34,21.48,69650.0,21.39,21.48,21.34,21.48,69650.0
2024-08-08 11:25:00,21.48,21.58,21.47,21.52,68518.0,21.48,21.58,21.47,21.52,68518.0
2024-08-08 11:30:00,21.53,21.62,21.51,21.57,74382.0,21.53,21.62,21.51,21.57,74382.0
2024-08-08 11:35:00,21.57,21.62,21.56,21.6,62336.0,21.57,21.62,21.56,21.6,62336.0
2024-08-08 11:40:00,21.59,21.6,21.41,21.41,64962.0,21.59,21.6,21.41,21.41,64962.0
2024-08-08 11:45:00,21.42,21.58,21.37,21.49,56440.0,21.42,21.58,21.37,21.49,56440.0
2024-08-08 11:50:00,21.5,21.59,21.5,21.58,35706.0,21.5,21.59,21.5,21.58,35706.0
2024-08-08 11:55:00,21.57,21.62,21.56,21.58,35218.0,21.57,21.62,21.56,21.58,35218.0
2024-08-08 12:00:00,21.57,21.68,21.57,21.65,82905.0,21.57,21.68,21.57,21.65,82905.0
2024-08-08 12:05:00,21.64,21.68,21.58,21.59,37832.0,21.64,21.68,21.58,21.59,37832.0
2024-08-08 12:10:00,21.56,21.61,21.48,21.56,29676.0,21.56,21.61,21.48,21.56,29676.0
2024-08-08 12:15:00,21.57,21.6,21.52,21.53,18421.0,21.57,21.6,21.52,21.53,18421.0
2024-08-08 12:20:00,21.54,21.63,21.54,21.58,29765.0,21.54,21.63,21.54,21.58,29765.0
2024-08-08 12:25:00,21.59,21.64,21.56,21.61,35681.0,21.59,21.64,21.56,21.61,35681.0
2024-08-08 12:30:00,21.61,21.61,21.45,21.48,44206.0,21.61,21.61,21.45,21.48,44206.0
2024-08-08 12:35:00,21.47,21.5,21.4,21.41,49150.0,21.47,21.5,21.4,21.41,49150.0
2024-08-08 12:40:00,21.44,21.45,21.33,21.44,72684.0,21.44,21.45,21.33,21.44,72684.0
2024-08-08 12:45:00,21.44,21.54,21.41,21.53,33664.0,21.44,21.54,21.41,21.53,33664.0
2024-08-08 12:50:00,21.52,21.63,21.47,21.55,35569.0,21.52,21.63,21.47,21.55,35569.0
2024-08-08 12:55:00,21.56,21.62,21.53,21.53,42513.0,21.56,21.62,21.53,21.53,42513.0
2024-08-08 13:00:00,21.55,21.57,21.42,21.43,29421.0,21.55,21.57,21.42,21.43,29421.0
2024-08-08 13:05:00,21.44,21.53,21.38,21.53,25082.0,21.44,21.53,21.38,21.53,25082.0
2024-08-08 13:10:00,21.51,21.57,21.5,21.54,20362.0,21.51,21.57,21.5,21.54,20362.0
2024-08-08 13:15:00,21.54,21.54,21.49,21.54,12831.0,21.54,21.54,21.49,21.54,12831.0
2024-08-08 13:20:00,21.53,21.59,21.52,21.56,25909.0,21.53,21.59,21.52,21.56,25909.0
2024-08-08 13:25:00,21.57,21.63,21.55,21.63,24663.0,21.57,21.63,21.55,21.63,24663.0
2024-08-08 13:30:00,21.62,21.64,21.59,21.6,35950.0,21.62,21.64,21.59,21.6,35950.0
2024-08-08 13:35:00,21.59,21.63,21.54,21.62,26939.0,21.59,21.63,21.54,21.62,26939.0
2024-08-08 13:40:00,21.6,21.7,21.6,21.68,68836.0,21.6,21.7,21.6,21.68,68836.0
2024-08-08 13:45:00,21.68,21.8,21.67,21.75,89533.0,21.68,21.8,21.67,21.75,89533.0
2024-08-08 13:50:00,21.76,21.81,21.72,21.79,134607.0,21.76,21.81,21.72,21.79,134607.0
2024-08-08 13:55:00,21.79,21.83,21.74,21.8,81759.0,21.79,21.83,21.74,21.8,81759.0
2024-08-08 14:00:00,21.78,21.84,21.75,21.82,27355.0,21.78,21.84,21.75,21.82,27355.0
2024-08-08 14:05:00,21.83,21.88,21.78,21.83,47857.0,21.83,21.88,21.78,21.83,47857.0
2024-08-08 14:10:00,21.83,21.87,21.8,21.83,39392.0,21.83,21.87,21.8,21.83,39392.0
2024-08-08 14:15:00,21.81,21.85,21.79,21.84,20807.0,21.81,21.85,21.79,21.84,20807.0
2024-08-08 14:20:00,21.83,21.84,21.79,21.84,30183.0,21.83,21.84,21.79,21.84,30183.0
2024-08-08 14:25:00,21.84,21.87,21.83,21.84,39759.0,21.84,21.87,21.83,21.84,39759.0
2024-08-08 14:30:00,21.85,21.86,21.79,21.84,31482.0,21.85,21.86,21.79,21.84,31482.0
2024-08-08 14:35:00,21.83,21.84,21.74,21.76,19464.0,21.83,21.84,21.74,21.76,19464.0
2024-08-08 14:40:00,21.76,21.76,21.63,21.71,55621.0,21.76,21.76,21.63,21.71,55621.0
2024-08-08 14:45:00,21.7,21.78,21.68,21.78,23708.0,21.7,21.78,21.68,21.78,23708.0
2024-08-08 14:50:00,21.78,21.82,21.73,21.77,26287.0,21.78,21.82,21.73,21.77,26287.0
2024-08-08 14:55:00,21.8,21.81,21.75,21.77,21399.0,21.8,21.81,21.75,21.77,21399.0
2024-08-08 15:00:00,21.75,21.76,21.71,21.73,19815.0,21.75,21.76,21.71,21.73,19815.0
2024-08-08 15:05:00,21.71,21.88,21.71,21.86,61554.0,21.71,21.88,21.71,21.86,61554.0
2024-08-08 15:10:00,21.86,21.88,21.77,21.78,32552.0,21.86,21.88,21.77,21.78,32552.0
2024-08-08 15:15:00,21.79,21.83,21.69,21.82,56675.0,21.79,21.83,21.69,21.82,56675.0
2024-08-08 15:20:00,21.84,21.88,21.79,21.84,50578.0,21.84,21.88,21.79,21.84,50578.0
2024-08-08 15:25:00,21.83,21.84,21.76,21.77,35519.0,21.83,21.84,21.76,21.77,35519.0
2024-08-08 15:30:00,21.78,21.81,21.75,21.79,60133.0,21.78,21.81,21.75,21.79,60133.0
2024-08-08 15:35:00,21.77,21.79,21.73,21.75,44463.0,21.77,21.79,21.73,21.75,44463.0
2024-08-08 15:40:00,21.74,21.83,21.73,21.83,30351.0,21.74,21.83,21.73,21.83,30351.0
2024-08-08 15:45:00,21.83,21.83,21.76,21.76,55257.0,21.83,21.83,21.76,21.76,55257.0
2024-08-08 15:50:00,21.76,21.81,21.74,21.78,64448.0,21.76,21.81,21.74,21.78,64448.0
2024-08-08 15:55:00,21.78,21.84,21.74,21.74,190719.0,21.78,21.84,21.74,21.74,190719.0
2024-08-09 09:30:00,21.51,21.82,21.46,21.74,147124.0,21.51,21.82,21.46,21.74,147124.0
2024-08-09 09:35:00,21.73,21.77,21.57,21.59,64134.0,21.73,21.77,21.57,21.59,64134.0
2024-08-09 09:40:00,21.58,21.65,21.53,21.56,40216.0,21.58,21.65,21.53,21.56,40216.0
2024-08-09 09:45:00,21.57,21.72,21.57,21.61,38349.0,21.57,21.72,21.57,21.61,38349.0
2024-08-09 09:50:00,21.62,21.9,21.62,21.87,77685.0,21.62,21.9,21.62,21.87,77685.0
2024-08-09 09:55:00,21.86,21.91,21.73,21.82,106752.0,21.86,21.91,21.73,21.82,106752.0
2024-08-09 10:00:00,21.8,21.85,21.67,21.85,38864.0,21.8,21.85,21.67,21.85,38864.0
2024-08-09 10:05:00,21.85,22.0,21.84,21.9,71951.0,21.85,22.0,21.84,21.9,71951.0
2024-08-09 10:10:00,21.9,22.0,21.89,21.92,43754.0,21.9,22.0,21.89,21.92,43754.0
2024-08-09 10:15:00,21.91,21.91,21.79,21.85,42972.0,21.91,21.91,21.79,21.85,42972.0
2024-08-09 10:20:00,21.84,21.87,21.75,21.82,30885.0,21.84,21.87,21.75,21.82,30885.0
2024-08-09 10:25:00,21.84,21.86,21.78,21.84,21474.0,21.84,21.86,21.78,21.84,21474.0
2024-08-09 10:30:00,21.85,21.9,21.7,21.73,59648.0,21.85,21.9,21.7,21.73,59648.0
2024-08-09 10:35:00,21.76,21.85,21.72,21.83,26515.0,21.76,21.85,21.72,21.83,26515.0
2024-08-09 10:40:00,21.83,21.92,21.82,21.88,28651.0,21.83,21.92,21.82,21.88,28651.0
2024-08-09 10:45:00,21.89,21.94,21.83,21.88,31614.0,21.89,21.94,21.83,21.88,31614.0
2024-08-09 10:50:00,21.89,21.89,21.84,21.87,13411.0,21.89,21.89,21.84,21.87,13411.0
2024-08-09 10:55:00,21.87,21.99,21.87,21.95,125328.0,21.87,21.99,21.87,21.95,125328.0
2024-08-09 11:00:00,21.95,22.09,21.94,22.06,71822.0,21.95,22.09,21.94,22.06,71822.0
2024-08-09 11:05:00,22.06,22.07,21.96,22.0,45955.0,22.06,22.07,21.96,22.0,45955.0
2024-08-09 11:10:00,22.0,22.05,21.94,22.0,49048.0,22.0,22.05,21.94,22.0,49048.0
2024-08-09 11:15:00,21.98,22.04,21.97,21.98,49437.0,21.98,22.04,21.97,21.98,49437.0
2024-08-09 11:20:00,21.98,22.04,21.97,22.03,29913.0,21.98,22.04,21.97,22.03,29913.0
2024-08-09 11:25:00,22.02,22.06,21.9,21.92,41451.0,22.02,22.06,21.9,21.92,41451.0
2024-08-09 11:30:00,21.94,21.96,21.91,21.95,21632.0,21.94,21.96,21.91,21.95,21632.0
2024-08-09 11:35:00,21.95,21.95,21.87,21.88,26771.0,21.95,21.95,21.87,21.88,26771.0
2024-08-09 11:40:00,21.88,21.93,21.84,21.89,19094.0,21.88,21.93,21.84,21.89,19094.0
2024-08-09 11:45:00,21.9,21.93,21.84,21.86,21757.0,21.9,21.93,21.84,21.86,21757.0
2024-08-09 11:50:00,21.86,21.86,21.77,21.81,34184.0,21.86,21.86,21.77,21.81,34184.0
2024-08-09 11:55:00,21.81,21.82,21.61,21.63,110824.0,21.81,21.82,21.61,21.63,110824.0
2024-08-09 12:00:00,21.62,21.76,21.62,21.7,18687.0,21.62,21.76,21.62,21.7,18687.0
2024-08-09 12:05:00,21.7,21.81,21.69,21.78,17060.0,21.7,21.81,21.69,21.78,17060.0
2024-08-09 12:10:00,21.77,21.79,21.66,21.67,30485.0,21.77,21.79,21.66,21.67,30485.0
2024-08-09 12:15:00,21.68,21.68,21.57,21.57,55177.0,21.68,21.68,21.57,21.57,55177.0
2024-08-09 12:20:00,21.58,21.64,21.52,21.63,33133.0,21.58,21.64,21.52,21.63,33133.0
2024-08-09 12:25:00,21.64,21.67,21.62,21.64,26748.0,21.64,21.67,21.62,21.64,26748.0
2024-08-09 12:30:00,21.65,21.75,21.65,21.65,63455.0,21.65,21.75,21.65,21.65,63455.0
2024-08-09 12:35:00,21.64,21.7,21.62,21.68,21433.0,21.64,21.7,21.62,21.68,21433.0
2024-08-09 12:40:00,21.68,21.73,21.66,21.71,15903.0,21.68,21.73,21.66,21.71,15903.0
2024-08-09 12:45:00,21.72,21.76,21.68,21.72,18761.0,21.72,21.76,21.68,21.72,18761.0
2024-08-09 12:50:00,21.71,21.79,21.71,21.73,19465.0,21.71,21.79,21.71,21.73,19465.0
2024-08-09 12:55:00,21.78,21.84,21.75,21.83,23750.0,21.78,21.84,21.75,21.83,23750.0
2024-08-09 13:00:00,21.82,21.85,21.78,21.85,15785.0,21.82,21.85,21.78,21.85,15785.0
2024-08-09 13:05:00,21.85,21.91,21.82,21.9,20871.0,21.85,21.91,21.82,21.9,20871.0
2024-08-09 13:10:00,21.89,21.92,21.86,21.87,22832.0,21.89,21.92,21.86,21.87,22832.0
2024-08-09 13:15:00,21.88,21.88,21.82,21.86,34150.0,21.88,21.88,21.82,21.86,34150.0
2024-08-09 13:20:00,21.86,21.86,21.8,21.84,31692.0,21.86,21.86,21.8,21.84,31692.0
2024-08-09 13:25:00,21.84,21.96,21.84,21.93,38112.0,21.84,21.96,21.84,21.93,38112.0
2024-08-09 13:30:00,21.94,21.95,21.89,21.89,28635.0,21.94,21.95,21.89,21.89,28635.0
2024-08-09 13:35:00,21.9,21.95,21.89,21.92,13876.0,21.9,21.95,21.89,21.92,13876.0
2024-08-09 13:40:00,21.91,21.97,21.9,21.94,23116.0,21.91,21.97,21.9,21.94,23116.0
2024-08-09 13:45:00,21.94,21.96,21.9,21.93,32375.0,21.94,21.96,21.9,21.93,32375.0
2024-08-09 13:50:00,21.93,21.93,21.68,21.71,51506.0,21.93,21.93,21.68,21.71,51506.0
2024-08-09 13:55:00,21.73,22.05,21.72,21.93,172428.0,21.73,22.05,21.72,21.93,172428.0
2024-08-09 14:00:00,21.93,22.06,21.88,22.05,65602.0,21.93,22.06,21.88,22.05,65602.0
2024-08-09 14:05:00,22.05,22.17,22.0,22.16,82412.0,22.05,22.17,22.0,22.16,82412.0
2024-08-09 14:10:00,22.16,22.16,22.03,22.14,72828.0,22.16,22.16,22.03,22.14,72828.0
2024-08-09 14:15:00,22.14,22.17,22.03,22.1,84945.0,22.14,22.17,22.03,22.1,84945.0
2024-08-09 14:20:00,22.09,22.11,21.95,21.97,80578.0,22.09,22.11,21.95,21.97,80578.0
2024-08-09 14:25:00,21.97,22.01,21.88,21.91,76503.0,21.97,22.01,21.88,21.91,76503.0
2024-08-09 14:30:00,21.95,22.01,21.91,21.99,22316.0,21.95,22.01,21.91,21.99,22316.0
2024-08-09 14:35:00,21.97,22.06,21.93,22.05,41037.0,21.97,22.06,21.93,22.05,41037.0
2024-08-09 14:40:00,22.04,22.08,22.01,22.02,26236.0,22.04,22.08,22.01,22.02,26236.0
2024-08-09 14:45:00,22.04,22.06,22.01,22.05,38650.0,22.04,22.06,22.01,22.05,38650.0
2024-08-09 14:50:00,22.05,22.07,22.0,22.05,23525.0,22.05,22.07,22.0,22.05,23525.0
2024-08-09 14:55:00,22.04,22.13,22.03,22.11,57976.0,22.04,22.13,22.03,22.11,57976.0
2024-08-09 15:00:00,22.12,22.12,21.98,22.0,40804.0,22.12,22.12,21.98,22.0,40804.0
2024-08-09 15:05:00,21.99,22.0,21.92,21.97,42663.0,21.99,22.0,21.92,21.97,42663.0
2024-08-09 15:10:00,21.98,22.01,21.95,21.98,25970.0,21.98,22.01,21.95,21.98,25970.0
2024-08-09 15:15:00,21.96,22.01,21.95,22.0,22666.0,21.96,22.01,21.95,22.0,22666.0
2024-08-09 15:20:00,22.0,22.01,21.88,21.95,40096.0,22.0,22.01,21.88,21.95,40096.0
2024-08-09 15:25:00,21.97,22.01,21.97,21.98,24867.0,21.97,22.01,21.97,21.98,24867.0
2024-08-09 15:30:00,21.96,21.99,21.83,21.88,59108.0,21.96,21.99,21.83,21.88,59108.0
2024-08-09 15:35:00,21.87,21.9,21.81,21.9,53351.0,21.87,21.9,21.81,21.9,53351.0
2024-08-09 15:40:00,21.91,21.93,21.8,21.88,111549.0,21.91,21.93,21.8,21.88,111549.0
2024-08-09 15:45:00,21.89,21.94,21.87,21.93,78605.0,21.89,21.94,21.87,21.93,78605.0
2024-08-09 15:50:00,21.94,22.01,21.92,21.95,83208.0,21.94,22.01,21.92,21.95,83208.0
2024-08-09 15:55:00,21.95,22.03,21.92,21.94,187743.0,21.95,22.03,21.92,21.94,187743.0
2024-08-12 09:30:00,21.98,22.2,21.93,22.02,176186.0,21.98,22.2,21.93,22.02,176186.0
2024-08-12 09:35:00,22.01,22.1,21.79,21.81,89557.0,22.01,22.1,21.79,21.81,89557.0
2024-08-12 09:40:00,21.78,21.88,21.74,21.84,95921.0,21.78,21.88,21.74,21.84,95921.0
2024-08-12 09:45:00,21.84,22.0,21.79,21.9,57705.0,21.84,22.0,21.79,21.9,57705.0
2024-08-12 09:50:00,21.93,21.97,21.84,21.88,38641.0,21.93,21.97,21.84,21.88,38641.0
2024-08-12 09:55:00,21.89,21.97,21.86,21.95,54523.0,21.89,21.97,21.86,21.95,54523.0
2024-08-12 10:00:00,21.95,22.13,21.92,22.12,107916.0,21.95,22.13,21.92,22.12,107916.0
2024-08-12 10:05:00,22.12,22.27,22.1,22.18,94375.0,22.12,22.27,22.1,22.18,94375.0
2024-08-12 10:10:00,22.15,22.15,21.96,22.01,82280.0,22.15,22.15,21.96,22.01,82280.0
2024-08-12 10:15:00,22.02,22.05,21.95,21.99,40723.0,22.02,22.05,21.95,21.99,40723.0
2024-08-12 10:20:00,21.97,22.12,21.93,22.08,39653.0,21.97,22.12,21.93,22.08,39653.0
2024-08-12 10:25:00,22.07,22.12,22.04,22.04,29598.0,22.07,22.12,22.04,22.04,29598.0
2024-08-12 10:30:00,22.04,22.12,22.03,22.11,45012.0,22.04,22.12,22.03,22.11,45012.0
2024-08-12 10:35:00,22.12,22.19,22.11,22.16,30527.0,22.12,22.19,22.11,22.16,30527.0
2024-08-12 10:40:00,22.16,22.21,22.09,22.13,57592.0,22.16,22.21,22.09,22.13,57592.0
2024-08-12 10:45:00,22.12,22.16,22.08,22.13,20141.0,22.12,22.16,22.08,22.13,20141.0
2024-08-12 10:50:00,22.13,22.13,22.09,22.11,27170.0,22.13,22.13,22.09,22.11,27170.0
2024-08-12 10:55:00,22.1,22.11,22.0,22.01,33105.0,22.1,22.11,22.0,22.01,33105.0
2024-08-12 11:00:00,22.01,22.19,22.0,22.08,61685.0,22.01,22.19,22.0,22.08,61685.0
2024-08-12 11:05:00,22.07,22.09,21.99,22.0,20651.0,22.07,22.09,21.99,22.0,20651.0
2024-08-12 11:10:00,22.0,22.07,21.92,21.93,44691.0,22.0,22.07,21.92,21.93,44691.0
2024-08-12 11:15:00,21.92,21.94,21.87,21.92,39363.0,21.92,21.94,21.87,21.92,39363.0
2024-08-12 11:20:00,21.9,21.97,21.74,21.74,154581.0,21.9,21.97,21.74,21.74,154581.0
2024-08-12 11:25:00,21.73,21.83,21.71,21.78,83115.0,21.73,21.83,21.71,21.78,83115.0
2024-08-12 11:30:00,21.76,21.77,21.61,21.65,62233.0,21.76,21.77,21.61,21.65,62233.0
2024-08-12 11:35:00,21.64,21.68,21.62,21.63,30440.0,21.64,21.68,21.62,21.63,30440.0
2024-08-12 11:40:00,21.62,21.74,21.62,21.72,50423.0,21.62,21.74,21.62,21.72,50423.0
2024-08-12 11:45:00,21.71,21.76,21.69,21.76,18223.0,21.71,21.76,21.69,21.76,18223.0
2024-08-12 11:50:00,21.76,21.81,21.7,21.8,37542.0,21.76,21.81,21.7,21.8,37542.0
2024-08-12 11:55:00,21.8,21.84,21.77,21.84,28006.0,21.8,21.84,21.77,21.84,28006.0
2024-08-12 12:00:00,21.84,21.84,21.76,21.76,41053.0,21.84,21.84,21.76,21.76,41053.0
2024-08-12 12:05:00,21.77,21.8,21.7,21.71,45107.0,21.77,21.8,21.7,21.71,45107.0
2024-08-12 12:10:00,21.7,21.71,21.62,21.67,35735.0,21.7,21.71,21.62,21.67,35735.0
2024-08-12 12:15:00,21.66,21.72,21.65,21.69,23933.0,21.66,21.72,21.65,21.69,23933.0
2024-08-12 12:20:00,21.68,21.68,21.56,21.65,48929.0,21.68,21.68,21.56,21.65,48929.0
2024-08-12 12:25:00,21.66,21.69,21.6,21.65,25163.0,21.66,21.69,21.6,21.65,25163.0
2024-08-12 12:30:00,21.65,21.7,21.64,21.64,21583.0,21.65,21.7,21.64,21.64,21583.0
2024-08-12 12:35:00,21.64,21.65,21.58,21.63,13692.0,21.64,21.65,21.58,21.63,13692.0
2024-08-12 12:40:00,21.63,21.66,21.58,21.62,16728.0,21.63,21.66,21.58,21.62,16728.0
2024-08-12 12:45:00,21.62,21.67,21.62,21.67,15704.0,21.62,21.67,21.62,21.67,15704.0
2024-08-12 12:50:00,21.66,21.66,21.61,21.65,14872.0,21.66,21.66,21.61,21.65,14872.0
2024-08-12 12:55:00,21.66,21.67,21.56,21.56,25169.0,21.66,21.67,21.56,21.56,25169.0
2024-08-12 13:00:00,21.56,21.58,21.5,21.57,48468.0,21.56,21.58,21.5,21.57,48468.0
2024-08-12 13:05:00,21.57,21.64,21.55,21.62,67393.0,21.57,21.64,21.55,21.62,67393.0
2024-08-12 13:10:00,21.62,21.62,21.46,21.51,50956.0,21.62,21.62,21.46,21.51,50956.0
2024-08-12 13:15:00,21.51,21.62,21.51,21.6,11933.0,21.51,21.62,21.51,21.6,11933.0
2024-08-12 13:20:00,21.6,21.67,21.58,21.58,15831.0,21.6,21.67,21.58,21.58,15831.0
2024-08-12 13:25:00,21.6,21.6,21.52,21.56,43780.0,21.6,21.6,21.52,21.56,43780.0
2024-08-12 13:30:00,21.57,21.61,21.55,21.61,13309.0,21.57,21.61,21.55,21.61,13309.0
2024-08-12 13:35:00,21.62,21.63,21.57,21.6,14500.0,21.62,21.63,21.57,21.6,14500.0
2024-08-12 13:40:00,21.61,21.62,21.5,21.55,20824.0,21.61,21.62,21.5,21.55,20824.0
2024-08-12 13:45:00,21.56,21.61,21.53,21.53,18335.0,21.56,21.61,21.53,21.53,18335.0
2024-08-12 13:50:00,21.5,21.51,21.45,21.5,25551.0,21.5,21.51,21.45,21.5,25551.0
2024-08-12 13:55:00,21.5,21.53,21.47,21.5,17092.0,21.5,21.53,21.47,21.5,17092.0
2024-08-12 14:00:00,21.5,21.57,21.47,21.57,29020.0,21.5,21.57,21.47,21.57,29020.0
2024-08-12 14:05:00,21.57,21.59,21.52,21.59,43365.0,21.57,21.59,21.52,21.59,43365.0
2024-08-12 14:10:00,21.59,21.65,21.57,21.63,29377.0,21.59,21.65,21.57,21.63,29377.0
2024-08-12 14:15:00,21.63,21.65,21.56,21.59,23281.0,21.63,21.65,21.56,21.59,23281.0
2024-08-12 14:20:00,21.58,21.59,21.56,21.56,11702.0,21.58,21.59,21.56,21.56,11702.0
2024-08-12 14:25:00,21.56,21.58,21.55,21.57,12263.0,21.56,21.58,21.55,21.57,12263.0
2024-08-12 14:30:00,21.57,21.58,21.54,21.56,7188.0,21.57,21.58,21.54,21.56,7188.0
2024-08-12 14:35:00,21.55,21.59,21.54,21.58,6635.0,21.55,21.59,21.54,21.58,6635.0
2024-08-12 14:40:00,21.58,21.63,21.53,21.63,12660.0,21.58,21.63,21.53,21.63,12660.0
2024-08-12 14:45:00,21.63,21.63,21.57,21.58,14036.0,21.63,21.63,21.57,21.58,14036.0
2024-08-12 14:50:00,21.59,21.66,21.57,21.65,27112.0,21.59,21.66,21.57,21.65,27112.0
2024-08-12 14:55:00,21.65,21.7,21.6,21.6,37625.0,21.65,21.7,21.6,21.6,37625.0
2024-08-12 15:00:00,21.6,21.6,21.52,21.53,26018.0,21.6,21.6,21.52,21.53,26018.0
2024-08-12 15:05:00,21.54,21.58,21.51,21.57,26128.0,21.54,21.58,21.51,21.57,26128.0
2024-08-12 15:10:00,21.58,21.65,21.58,21.61,19049.0,21.58,21.65,21.58,21.61,19049.0
2024-08-12 15:15:00,21.61,21.68,21.61,21.67,16246.0,21.61,21.68,21.61,21.67,16246.0
2024-08-12 15:20:00,21.66,21.67,21.62,21.66,15949.0,21.66,21.67,21.62,21.66,15949.0
2024-08-12 15:25:00,21.66,21.69,21.63,21.63,30329.0,21.66,21.69,21.63,21.63,30329.0
2024-08-12 15:30:00,21.63,21.68,21.63,21.68,17735.0,21.63,21.68,21.63,21.68,17735.0
2024-08-12 15:35:00,21.67,21.7,21.64,21.67,23878.0,21.67,21.7,21.64,21.67,23878.0
2024-08-12 15:40:00,21.67,21.7,21.65,21.69,23928.0,21.67,21.7,21.65,21.69,23928.0
2024-08-12 15:45:00,21.7,21.7,21.62,21.63,63987.0,21.7,21.7,21.62,21.63,63987.0
2024-08-12 15:50:00,21.63,21.66,21.58,21.65,72652.0,21.63,21.66,21.58,21.65,72652.0
2024-08-12 15:55:00,21.65,21.99,21.62,21.99,550223.0,21.65,21.99,21.62,21.99,550223.0
2024-08-13 09:30:00,21.96,22.21,21.86,21.99,104305.0,21.96,22.21,21.86,21.99,104305.0
2024-08-13 09:35:00,21.97,22.08,21.91,21.99,66541.0,21.97,22.08,21.91,21.99,66541.0
2024-08-13 09:40:00,22.0,22.14,22.0,22.11,56201.0,22.0,22.14,22.0,22.11,56201.0
2024-08-13 09:45:00,22.12,22.14,22.03,22.05,46398.0,22.12,22.14,22.03,22.05,46398.0
2024-08-13 09:50:00,22.07,22.17,22.0,22.12,54493.0,22.07,22.17,22.0,22.12,54493.0
2024-08-13 09:55:00,22.15,22.15,21.91,21.98,72767.0,22.15,22.15,21.91,21.98,72767.0
2024-08-13 10:00:00,21.96,22.06,21.89,21.96,68300.0,21.96,22.06,21.89,21.96,68300.0
2024-08-13 10:05:00,21.96,22.05,21.88,22.0,51894.0,21.96,22.05,21.88,22.0,51894.0
2024-08-13 10:10:00,21.99,22.05,21.94,22.03,45560.0,21.99,22.05,21.94,22.03,45560.0
2024-08-13 10:15:00,22.03,22.12,21.89,21.99,86379.0,22.03,22.12,21.89,21.99,86379.0
2024-08-13 10:20:00,21.99,22.06,21.98,22.0,42311.0,21.99,22.06,21.98,22.0,42311.0
2024-08-13 10:25:00,22.02,22.09,21.99,22.08,25466.0,22.02,22.09,21.99,22.08,25466.0
2024-08-13 10:30:00,22.06,22.06,21.87,21.93,48833.0,22.06,22.06,21.87,21.93,48833.0
2024-08-13 10:35:00,21.95,21.97,21.88,21.94,39018.0,21.95,21.97,21.88,21.94,39018.0
2024-08-13 10:40:00,21.93,21.99,21.91,21.96,38505.0,21.93,21.99,21.91,21.96,38505.0
2024-08-13 10:45:00,21.98,22.1,21.97,22.06,32640.0,21.98,22.1,21.97,22.06,32640.0
2024-08-13 10:50:00,22.06,22.08,22.03,22.07,28616.0,22.06,22.08,22.03,22.07,28616.0
2024-08-13 10:55:00,22.08,22.1,21.93,21.95,37936.0,22.08,22.1,21.93,21.95,37936.0
2024-08-13 11:00:00,21.95,22.03,21.9,22.02,39522.0,21.95,22.03,21.9,22.02,39522.0
2024-08-13 11:05:00,22.01,22.02,21.96,21.96,29891.0,22.01,22.02,21.96,21.96,29891.0
2024-08-13 11:10:00,21.95,22.07,21.95,22.02,36840.0,21.95,22.07,21.95,22.02,36840.0
2024-08-13 11:15:00,22.03,22.03,21.92,21.97,25708.0,22.03,22.03,21.92,21.97,25708.0
2024-08-13 11:20:00,21.98,22.03,21.94,22.01,22997.0,21.98,22.03,21.94,22.01,22997.0
2024-08-13 11:25:00,22.0,22.08,21.99,22.08,33382.0,22.0,22.08,21.99,22.08,33382.0
2024-08-13 11:30:00,22.08,22.18,22.06,22.15,93914.0,22.08,22.18,22.06,22.15,93914.0
2024-08-13 11:35:00,22.15,22.22,22.15,22.17,50869.0,22.15,22.22,22.15,22.17,50869.0
2024-08-13 11:40:00,22.17,22.27,22.17,22.22,70095.0,22.17,22.27,22.17,22.22,70095.0
2024-08-13 11:45:00,22.23,22.34,22.21,22.32,85767.0,22.23,22.34,22.21,22.32,85767.0
2024-08-13 11:50:00,22.31,22.34,22.3,22.33,45931.0,22.31,22.34,22.3,22.33,45931.0
2024-08-13 11:55:00,22.33,22.36,22.17,22.19,94462.0,22.33,22.36,22.17,22.19,94462.0
2024-08-13 12:00:00,22.19,22.2,22.13,22.17,36402.0,22.19,22.2,22.13,22.17,36402.0
2024-08-13 12:05:00,22.17,22.25,22.15,22.2,28477.0,22.17,22.25,22.15,22.2,28477.0
2024-08-13 12:10:00,22.22,22.25,22.19,22.2,17014.0,22.22,22.25,22.19,22.2,17014.0
2024-08-13 12:15:00,22.2,22.29,22.2,22.26,19965.0,22.2,22.29,22.2,22.26,19965.0
2024-08-13 12:20:00,22.27,22.27,22.22,22.22,22618.0,22.27,22.27,22.22,22.22,22618.0
2024-08-13 12:25:00,22.21,22.24,22.18,22.2,15702.0,22.21,22.24,22.18,22.2,15702.0
2024-08-13 12:30:00,22.19,22.2,22.17,22.17,9707.0,22.19,22.2,22.17,22.17,9707.0
2024-08-13 12:35:00,22.17,22.21,22.16,22.18,14005.0,22.17,22.21,22.16,22.18,14005.0
2024-08-13 12:40:00,22.19,22.22,22.18,22.21,29441.0,22.19,22.22,22.18,22.21,29441.0
2024-08-13 12:45:00,22.21,22.29,22.17,22.29,27230.0,22.21,22.29,22.17,22.29,27230.0
2024-08-13 12:50:00,22.29,22.32,22.26,22.28,24907.0,22.29,22.32,22.26,22.28,24907.0
2024-08-13 12:55:00,22.28,22.33,22.27,22.29,15431.0,22.28,22.33,22.27,22.29,15431.0
2024-08-13 13:00:00,22.29,22.37,22.29,22.34,81636.0,22.29,22.37,22.29,22.34,81636.0
2024-08-13 13:05:00,22.35,22.35,22.29,22.33,21152.0,22.35,22.35,22.29,22.33,21152.0
2024-08-13 13:10:00,22.33,22.38,22.31,22.31,24672.0,22.33,22.38,22.31,22.31,24672.0
2024-08-13 13:15:00,22.33,22.34,22.28,22.33,19445.0,22.33,22.34,22.28,22.33,19445.0
2024-08-13 13:20:00,22.34,22.35,22.27,22.29,24327.0,22.34,22.35,22.27,22.29,24327.0
2024-08-13 13:25:00,22.28,22.32,22.25,22.29,27513.0,22.28,22.32,22.25,22.29,27513.0
2024-08-13 13:30:00,22.3,22.31,22.2,22.21,25711.0,22.3,22.31,22.2,22.21,25711.0
2024-08-13 13:35:00,22.21,22.24,22.19,22.24,24513.0,22.21,22.24,22.19,22.24,24513.0
2024-08-13 13:40:00,22.24,22.27,22.2,22.21,24425.0,22.24,22.27,22.2,22.21,24425.0
2024-08-13 13:45:00,22.22,22.23,22.13,22.18,43601.0,22.22,22.23,22.13,22.18,43601.0
2024-08-13 13:50:00,22.18,22.28,22.17,22.28,32120.0,22.18,22.28,22.17,22.28,32120.0
2024-08-13 13:55:00,22.28,22.29,22.22,22.22,13123.0,22.28,22.29,22.22,22.22,13123.0
2024-08-13 14:00:00,22.23,22.23,22.18,22.22,21792.0,22.23,22.23,22.18,22.22,21792.0
2024-08-13 14:05:00,22.2,22.23,22.18,22.2,17366.0,22.2,22.23,22.18,22.2,17366.0
2024-08-13 14:10:00,22.2,22.2,22.18,22.2,10368.0,22.2,22.2,22.18,22.2,10368.0
2024-08-13 14:15:00,22.2,22.22,22.18,22.19,18894.0,22.2,22.22,22.18,22.19,18894.0
2024-08-13 14:20:00,22.2,22.25,22.2,22.23,26411.0,22.2,22.25,22.2,22.23,26411.0
2024-08-13 14:25:00,22.21,22.22,22.14,22.16,43884.0,22.21,22.22,22.14,22.16,43884.0
2024-08-13 14:30:00,22.16,22.2,22.13,22.18,18307.0,22.16,22.2,22.13,22.18,18307.0
2024-08-13 14:35:00,22.17,22.25,22.17,22.25,28125.0,22.17,22.25,22.17,22.25,28125.0
2024-08-13 14:40:00,22.24,22.25,22.21,22.21,21382.0,22.24,22.25,22.21,22.21,21382.0
2024-08-13 14:45:00,22.22,22.23,22.17,22.22,13302.0,22.22,22.23,22.17,22.22,13302.0
2024-08-13 14:50:00,22.23,22.25,22.21,22.23,11166.0,22.23,22.25,22.21,22.23,11166.0
2024-08-13 14:55:00,22.22,22.23,22.16,22.2,23367.0,22.22,22.23,22.16,22.2,23367.0
2024-08-13 15:00:00,22.2,22.22,22.14,22.16,20159.0,22.2,22.22,22.14,22.16,20159.0
2024-08-13 15:05:00,22.16,22.17,22.12,22.15,51594.0,22.16,22.17,22.12,22.15,51594.0
2024-08-13 15:10:00,22.15,22.2,22.14,22.18,22801.0,22.15,22.2,22.14,22.18,22801.0
2024-08-13 15:15:00,22.18,22.23,22.1,22.11,37393.0,22.18,22.23,22.1,22.11,37393.0
2024-08-13 15:20:00,22.1,22.21,22.08,22.2,42085.0,22.1,22.21,22.08,22.2,42085.0
2024-08-13 15:25:00,22.21,22.21,22.13,22.17,55265.0,22.21,22.21,22.13,22.17,55265.0
2024-08-13 15:30:00,22.16,22.21,22.16,22.19,23722.0,22.16,22.21,22.16,22.19,23722.0
2024-08-13 15:35:00,22.19,22.29,22.18,22.29,39349.0,22.19,22.29,22.18,22.29,39349.0
2024-08-13 15:40:00,22.3,22.34,22.24,22.33,85965.0,22.3,22.34,22.24,22.33,85965.0
2024-08-13 15:45:00,22.33,22.36,22.3,22.36,50998.0,22.33,22.36,22.3,22.36,50998.0
2024-08-13 15:50:00,22.36,22.36,22.26,22.27,81200.0,22.36,22.36,22.26,22.27,81200.0
2024-08-13 15:55:00,22.26,22.32,22.25,22.26,146637.0,22.26,22.32,22.25,22.26,146637.0
2024-08-14 09:30:00,22.33,22.73,22.33,22.51,310561.0,22.33,22.73,22.33,22.51,310561.0
2024-08-14 09:35:00,22.5,22.66,22.48,22.66,72254.0,22.5,22.66,22.48,22.66,72254.0
2024-08-14 09:40:00,22.64,22.64,22.3,22.32,176040.0,22.64,22.64,22.3,22.32,176040.0
2024-08-14 09:45:00,22.34,22.48,22.34,22.35,41826.0,22.34,22.48,22.34,22.35,41826.0
2024-08-14 09:50:00,22.37,22.39,22.19,22.28,106137.0,22.37,22.39,22.19,22.28,106137.0
2024-08-14 09:55:00,22.27,22.28,22.1,22.12,88866.0,22.27,22.28,22.1,22.12,88866.0
2024-08-14 10:00:00,22.11,22.28,22.09,22.26,44894.0,22.11,22.28,22.09,22.26,44894.0
2024-08-14 10:05:00,22.24,22.26,22.17,22.2,17463.0,22.24,22.26,22.17,22.2,17463.0
2024-08-14 10:10:00,22.2,22.2,22.06,22.1,46439.0,22.2,22.2,22.06,22.1,46439.0
2024-08-14 10:15:00,22.09,22.16,22.06,22.11,32455.0,22.09,22.16,22.06,22.11,32455.0
2024-08-14 10:20:00,22.13,22.21,22.12,22.21,26103.0,22.13,22.21,22.12,22.21,26103.0
2024-08-14 10:25:00,22.21,22.22,22.12,22.17,35209.0,22.21,22.22,22.12,22.17,35209.0
2024-08-14 10:30:00,22.16,22.16,21.9,21.9,129022.0,22.16,22.16,21.9,21.9,129022.0
2024-08-14 10:35:00,21.9,22.06,21.89,22.06,75042.0,21.9,22.06,21.89,22.06,75042.0
2024-08-14 10:40:00,22.06,22.14,22.06,22.1,21072.0,22.06,22.14,22.06,22.1,21072.0
2024-08-14 10:45:00,22.09,22.16,22.08,22.15,13956.0,22.09,22.16,22.08,22.15,13956.0
2024-08-14 10:50:00,22.17,22.17,22.07,22.12,22942.0,22.17,22.17,22.07,22.12,22942.0
2024-08-14 10:55:00,22.14,22.15,22.07,22.09,20040.0,22.14,22.15,22.07,22.09,20040.0
2024-08-14 11:00:00,22.09,22.16,22.06,22.13,18978.0,22.09,22.16,22.06,22.13,18978.0
2024-08-14 11:05:00,22.12,22.13,22.05,22.05,20135.0,22.12,22.13,22.05,22.05,20135.0
2024-08-14 11:10:00,22.06,22.1,22.05,22.06,11543.0,22.06,22.1,22.05,22.06,11543.0
2024-08-14 11:15:00,22.05,22.06,22.02,22.04,16277.0,22.05,22.06,22.02,22.04,16277.0
2024-08-14 11:20:00,22.05,22.06,21.99,22.06,31861.0,22.05,22.06,21.99,22.06,31861.0
2024-08-14 11:25:00,22.05,22.07,21.96,21.97,37247.0,22.05,22.07,21.96,21.97,37247.0
2024-08-14 11:30:00,21.97,22.11,21.95,22.11,65177.0,21.97,22.11,21.95,22.11,65177.0
2024-08-14 11:35:00,22.11,22.13,22.09,22.11,15228.0,22.11,22.13,22.09,22.11,15228.0
2024-08-14 11:40:00,22.11,22.14,22.07,22.11,23312.0,22.11,22.14,22.07,22.11,23312.0
2024-08-14 11:45:00,22.11,22.15,22.08,22.09,25456.0,22.11,22.15,22.08,22.09,25456.0
2024-08-14 11:50:00,22.11,22.16,22.1,22.13,17659.0,22.11,22.16,22.1,22.13,17659.0
2024-08-14 11:55:00,22.14,22.16,22.12,22.14,17955.0,22.14,22.16,22.12,22.14,17955.0
2024-08-14 12:00:00,22.12,22.13,22.07,22.07,12989.0,22.12,22.13,22.07,22.07,12989.0
2024-08-14 12:05:00,22.07,22.16,22.07,22.12,12519.0,22.07,22.16,22.07,22.12,12519.0
2024-08-14 12:10:00,22.11,22.11,22.03,22.04,10282.0,22.11,22.11,22.03,22.04,10282.0
2024-08-14 12:15:00,22.04,22.05,21.91,21.94,39680.0,22.04,22.05,21.91,21.94,39680.0
2024-08-14 12:20:00,21.95,21.96,21.8,21.82,50000.0,21.95,21.96,21.8,21.82,50000.0
2024-08-14 12:25:00,21.84,21.85,21.79,21.85,63770.0,21.84,21.85,21.79,21.85,63770.0
2024-08-14 12:30:00,21.84,21.9,21.81,21.88,27974.0,21.84,21.9,21.81,21.88,27974.0
2024-08-14 12:35:00,21.9,21.94,21.87,21.93,27319.0,21.9,21.94,21.87,21.93,27319.0
2024-08-14 12:40:00,21.93,21.93,21.87,21.87,36485.0,21.93,21.93,21.87,21.87,36485.0
2024-08-14 12:45:00,21.87,21.97,21.85,21.97,30037.0,21.87,21.97,21.85,21.97,30037.0
2024-08-14 12:50:00,21.97,22.05,21.95,22.05,17394.0,21.97,22.05,21.95,22.05,17394.0
2024-08-14 12:55:00,22.05,22.05,21.98,22.02,19064.0,22.05,22.05,21.98,22.02,19064.0
2024-08-14 13:00:00,22.02,22.02,21.98,21.99,10055.0,22.02,22.02,21.98,21.99,10055.0
2024-08-14 13:05:00,22.0,22.03,22.0,22.02,15019.0,22.0,22.03,22.0,22.02,15019.0
2024-08-14 13:10:00,22.04,22.04,21.98,22.02,10014.0,22.04,22.04,21.98,22.02,10014.0
2024-08-14 13:15:00,22.02,22.02,21.95,21.95,10422.0,22.02,22.02,21.95,21.95,10422.0
2024-08-14 13:20:00,21.94,22.02,21.94,22.01,16333.0,21.94,22.02,21.94,22.01,16333.0
2024-08-14 13:25:00,22.01,22.01,21.96,21.99,9060.0,22.01,22.01,21.96,21.99,9060.0
2024-08-14 13:30:00,22.0,22.02,21.98,21.98,9473.0,22.0,22.02,21.98,21.98,9473.0
2024-08-14 13:35:00,21.98,21.99,21.92,21.93,53384.0,21.98,21.99,21.92,21.93,53384.0
2024-08-14 13:40:00,21.93,21.96,21.91,21.93,23688.0,21.93,21.96,21.91,21.93,23688.0
2024-08-14 13:45:00,21.93,22.02,21.93,22.02,19709.0,21.93,22.02,21.93,22.02,19709.0
2024-08-14 13:50:00,22.02,22.03,21.98,22.03,9088.0,22.02,22.03,21.98,22.03,9088.0
2024-08-14 13:55:00,22.02,22.07,22.02,22.02,16113.0,22.02,22.07,22.02,22.02,16113.0
2024-08-14 14:00:00,22.03,22.04,21.99,22.02,23806.0,22.03,22.04,21.99,22.02,23806.0
2024-08-14 14:05:00,22.01,22.04,22.01,22.03,10386.0,22.01,22.04,22.01,22.03,10386.0
2024-08-14 14:10:00,22.04,22.05,22.03,22.05,10317.0,22.04,22.05,22.03,22.05,10317.0
2024-08-14 14:15:00,22.05,22.05,22.0,22.01,17917.0,22.05,22.05,22.0,22.01,17917.0
2024-08-14 14:20:00,22.02,22.06,22.02,22.05,15723.0,22.02,22.06,22.02,22.05,15723.0
2024-08-14 14:25:00,22.04,22.06,22.03,22.05,5635.0,22.04,22.06,22.03,22.05,5635.0
2024-08-14 14:30:00,22.05,22.07,22.05,22.06,12971.0,22.05,22.07,22.05,22.06,12971.0
2024-08-14 14:35:00,22.05,22.08,22.04,22.05,11894.0,22.05,22.08,22.04,22.05,11894.0
2024-08-14 14:40:00,22.05,22.1,22.04,22.09,22220.0,22.05,22.1,22.04,22.09,22220.0
2024-08-14 14:45:00,22.08,22.08,22.01,22.03,35902.0,22.08,22.08,22.01,22.03,35902.0
2024-08-14 14:50:00,22.02,22.05,22.01,22.04,8780.0,22.02,22.05,22.01,22.04,8780.0
2024-08-14 14:55:00,22.04,22.09,22.04,22.07,8317.0,22.04,22.09,22.04,22.07,8317.0
2024-08-14 15:00:00,22.07,22.12,22.06,22.11,22564.0,22.07,22.12,22.06,22.11,22564.0
2024-08-14 15:05:00,22.12,22.13,22.08,22.09,18325.0,22.12,22.13,22.08,22.09,18325.0
2024-08-14 15:10:00,22.07,22.07,21.97,22.02,28340.0,22.07,22.07,21.97,22.02,28340.0
2024-08-14 15:15:00,22.03,22.05,22.01,22.05,26929.0,22.03,22.05,22.01,22.05,26929.0
2024-08-14 15:20:00,22.05,22.06,22.02,22.06,8635.0,22.05,22.06,22.02,22.06,8635.0
2024-08-14 15:25:00,22.07,22.09,22.03,22.04,18493.0,22.07,22.09,22.03,22.04,18493.0
2024-08-14 15:30:00,22.02,22.02,21.95,21.95,31342.0,22.02,22.02,21.95,21.95,31342.0
2024-08-14 15:35:00,21.94,22.0,21.91,21.98,28151.0,21.94,22.0,21.91,21.98,28151.0
2024-08-14 15:40:00,21.99,22.06,21.98,22.01,34235.0,21.99,22.06,21.98,22.01,34235.0
2024-08-14 15:45:00,22.02,22.05,21.98,22.0,33534.0,22.02,22.05,21.98,22.0,33534.0
2024-08-14 15:50:00,22.01,22.04,21.94,22.01,67129.0,22.01,22.04,21.94,22.01,67129.0
2024-08-14 15:55:00,22.0,22.05,21.97,21.98,123319.0,22.0,22.05,21.97,21.98,123319.0
2024-08-15 09:30:00,22.25,22.37,22.06,22.24,181090.0,22.25,22.37,22.06,22.24,181090.0
2024-08-15 09:35:00,22.22,22.28,22.15,22.26,43391.0,22.22,22.28,22.15,22.26,43391.0
2024-08-15 09:40:00,22.28,22.32,22.15,22.17,66151.0,22.28,22.32,22.15,22.17,66151.0
2024-08-15 09:45:00,22.19,22.23,22.09,22.13,43874.0,22.19,22.23,22.09,22.13,43874.0
2024-08-15 09:50:00,22.15,22.17,21.97,22.03,96611.0,22.15,22.17,21.97,22.03,96611.0
2024-08-15 09:55:00,22.05,22.12,22.02,22.09,43738.0,22.05,22.12,22.02,22.09,43738.0
2024-08-15 10:00:00,22.11,22.27,22.11,22.22,61107.0,22.11,22.27,22.11,22.22,61107.0
2024-08-15 10:05:00,22.22,22.29,22.19,22.24,50027.0,22.22,22.29,22.19,22.24,50027.0
2024-08-15 10:10:00,22.26,22.52,22.25,22.43,196185.0,22.26,22.52,22.25,22.43,196185.0
2024-08-15 10:15:00,22.44,22.48,22.33,22.41,93444.0,22.44,22.48,22.33,22.41,93444.0
2024-08-15 10:20:00,22.4,22.46,22.36,22.42,75271.0,22.4,22.46,22.36,22.42,75271.0
2024-08-15 10:25:00,22.41,22.46,22.37,22.42,42627.0,22.41,22.46,22.37,22.42,42627.0
2024-08-15 10:30:00,22.42,22.52,22.39,22.45,121068.0,22.42,22.52,22.39,22.45,121068.0
2024-08-15 10:35:00,22.46,22.46,22.35,22.36,52175.0,22.46,22.46,22.35,22.36,52175.0
2024-08-15 10:40:00,22.36,22.39,22.28,22.38,72389.0,22.36,22.39,22.28,22.38,72389.0
2024-08-15 10:45:00,22.39,22.44,22.36,22.38,46722.0,22.39,22.44,22.36,22.38,46722.0
2024-08-15 10:50:00,22.39,22.47,22.37,22.45,90947.0,22.39,22.47,22.37,22.45,90947.0
2024-08-15 10:55:00,22.44,22.5,22.42,22.44,41228.0,22.44,22.5,22.42,22.44,41228.0
2024-08-15 11:00:00,22.44,22.63,22.41,22.62,132777.0,22.44,22.63,22.41,22.62,132777.0
2024-08-15 11:05:00,22.62,22.63,22.5,22.54,61395.0,22.62,22.63,22.5,22.54,61395.0
2024-08-15 11:10:00,22.53,22.54,22.37,22.5,46814.0,22.53,22.54,22.37,22.5,46814.0
2024-08-15 11:15:00,22.49,22.63,22.49,22.59,48195.0,22.49,22.63,22.49,22.59,48195.0
2024-08-15 11:20:00,22.59,22.61,22.49,22.53,95310.0,22.59,22.61,22.49,22.53,95310.0
2024-08-15 11:25:00,22.54,22.56,22.48,22.5,30629.0,22.54,22.56,22.48,22.5,30629.0
2024-08-15 11:30:00,22.5,22.57,22.49,22.55,27288.0,22.5,22.57,22.49,22.55,27288.0
2024-08-15 11:35:00,22.54,22.63,22.54,22.61,55808.0,22.54,22.63,22.54,22.61,55808.0
2024-08-15 11:40:00,22.6,22.71,22.6,22.68,166878.0,22.6,22.71,22.6,22.68,166878.0
2024-08-15 11:45:00,22.67,22.69,22.63,22.64,29289.0,22.67,22.69,22.63,22.64,29289.0
2024-08-15 11:50:00,22.64,22.64,22.53,22.57,72843.0,22.64,22.64,22.53,22.57,72843.0
2024-08-15 11:55:00,22.58,22.66,22.55,22.57,29428.0,22.58,22.66,22.55,22.57,29428.0
2024-08-15 12:00:00,22.57,22.63,22.53,22.62,26170.0,22.57,22.63,22.53,22.62,26170.0
2024-08-15 12:05:00,22.63,22.65,22.58,22.59,18879.0,22.63,22.65,22.58,22.59,18879.0
2024-08-15 12:10:00,22.59,22.66,22.59,22.63,14683.0,22.59,22.66,22.59,22.63,14683.0
2024-08-15 12:15:00,22.62,22.65,22.6,22.62,14374.0,22.62,22.65,22.6,22.62,14374.0
2024-08-15 12:20:00,22.63,22.65,22.58,22.58,41531.0,22.63,22.65,22.58,22.58,41531.0
2024-08-15 12:25:00,22.59,22.72,22.58,22.65,92519.0,22.59,22.72,22.58,22.65,92519.0
2024-08-15 12:30:00,22.66,22.7,22.62,22.69,25478.0,22.66,22.7,22.62,22.69,25478.0
2024-08-15 12:35:00,22.69,22.7,22.65,22.65,15122.0,22.69,22.7,22.65,22.65,15122.0
2024-08-15 12:40:00,22.65,22.65,22.55,22.6,74692.0,22.65,22.65,22.55,22.6,74692.0
2024-08-15 12:45:00,22.59,22.6,22.5,22.53,49919.0,22.59,22.6,22.5,22.53,49919.0
2024-08-15 12:50:00,22.55,22.61,22.54,22.56,26898.0,22.55,22.61,22.54,22.56,26898.0
2024-08-15 12:55:00,22.57,22.57,22.51,22.54,23467.0,22.57,22.57,22.51,22.54,23467.0
2024-08-15 13:00:00,22.54,22.59,22.49,22.57,93662.0,22.54,22.59,22.49,22.57,93662.0
2024-08-15 13:05:00,22.57,22.62,22.56,22.6,20844.0,22.57,22.62,22.56,22.6,20844.0
2024-08-15 13:10:00,22.6,22.63,22.59,22.62,9633.0,22.6,22.63,22.59,22.62,9633.0
2024-08-15 13:15:00,22.64,22.77,22.64,22.75,111885.0,22.64,22.77,22.64,22.75,111885.0
2024-08-15 13:20:00,22.75,22.76,22.68,22.73,47941.0,22.75,22.76,22.68,22.73,47941.0
2024-08-15 13:25:00,22.73,22.77,22.66,22.7,64857.0,22.73,22.77,22.66,22.7,64857.0
2024-08-15 13:30:00,22.69,22.74,22.68,22.69,26731.0,22.69,22.74,22.68,22.69,26731.0
2024-08-15 13:35:00,22.68,22.73,22.66,22.69,27814.0,22.68,22.73,22.66,22.69,27814.0
2024-08-15 13:40:00,22.7,22.72,22.64,22.68,60101.0,22.7,22.72,22.64,22.68,60101.0
2024-08-15 13:45:00,22.68,22.76,22.67,22.75,48206.0,22.68,22.76,22.67,22.75,48206.0
2024-08-15 13:50:00,22.75,22.84,22.74,22.82,66930.0,22.75,22.84,22.74,22.82,66930.0
2024-08-15 13:55:00,22.82,22.83,22.71,22.75,36355.0,22.82,22.83,22.71,22.75,36355.0
2024-08-15 14:00:00,22.74,22.74,22.68,22.7,26925.0,22.74,22.74,22.68,22.7,26925.0
2024-08-15 14:05:00,22.69,22.72,22.64,22.66,24677.0,22.69,22.72,22.64,22.66,24677.0
2024-08-15 14:10:00,22.65,22.65,22.57,22.59,79122.0,22.65,22.65,22.57,22.59,79122.0
2024-08-15 14:15:00,22.59,22.59,22.52,22.54,62343.0,22.59,22.59,22.52,22.54,62343.0
2024-08-15 14:20:00,22.53,22.58,22.5,22.55,47864.0,22.53,22.58,22.5,22.55,47864.0
2024-08-15 14:25:00,22.54,22.54,22.43,22.45,53876.0,22.54,22.54,22.43,22.45,53876.0
2024-08-15 14:30:00,22.44,22.52,22.42,22.51,45344.0,22.44,22.52,22.42,22.51,45344.0
2024-08-15 14:35:00,22.51,22.55,22.49,22.52,25467.0,22.51,22.55,22.49,22.52,25467.0
2024-08-15 14:40:00,22.53,22.55,22.51,22.53,8792.0,22.53,22.55,22.51,22.53,8792.0
2024-08-15 14:45:00,22.53,22.56,22.5,22.56,27216.0,22.53,22.56,22.5,22.56,27216.0
2024-08-15 14:50:00,22.56,22.61,22.52,22.61,30647.0,22.56,22.61,22.52,22.61,30647.0
2024-08-15 14:55:00,22.61,22.61,22.56,22.59,20285.0,22.61,22.61,22.56,22.59,20285.0
2024-08-15 15:00:00,22.58,22.58,22.5,22.54,22550.0,22.58,22.58,22.5,22.54,22550.0
2024-08-15 15:05:00,22.54,22.57,22.51,22.56,19744.0,22.54,22.57,22.51,22.56,19744.0
2024-08-15 15:10:00,22.56,22.56,22.51,22.55,20336.0,22.56,22.56,22.51,22.55,20336.0
2024-08-15 15:15:00,22.56,22.59,22.55,22.57,24488.0,22.56,22.59,22.55,22.57,24488.0
2024-08-15 15:20:00,22.56,22.59,22.55,22.55,19444.0,22.56,22.59,22.55,22.55,19444.0
2024-08-15 15:25:00,22.55,22.56,22.51,22.52,51867.0,22.55,22.56,22.51,22.52,51867.0
2024-08-15 15:30:00,22.53,22.53,22.46,22.46,28163.0,22.53,22.53,22.46,22.46,28163.0
2024-08-15 15:35:00,22.47,22.5,22.44,22.5,22624.0,22.47,22.5,22.44,22.5,22624.0
2024-08-15 15:40:00,22.49,22.53,22.45,22.48,82905.0,22.49,22.53,22.45,22.48,82905.0
2024-08-15 15:45:00,22.48,22.48,22.36,22.37,61144.0,22.48,22.48,22.36,22.37,61144.0
2024-08-15 15:50:00,22.37,22.43,22.31,22.4,135846.0,22.37,22.43,22.31,22.4,135846.0
2024-08-15 15:55:00,22.41,22.58,22.4,22.58,196594.0,22.41,22.58,22.4,22.58,196594.0
2024-08-16 09:30:00,22.37,22.54,22.28,22.39,157217.0,22.37,22.54,22.28,22.39,157217.0
2024-08-16 09:35:00,22.42,22.46,22.26,22.3,99759.0,22.42,22.46,22.26,22.3,99759.0
2024-08-16 09:40:00,22.3,22.4,22.27,22.34,42118.0,22.3,22.4,22.27,22.34,42118.0
2024-08-16 09:45:00,22.35,22.44,22.23,22.37,78956.0,22.35,22.44,22.23,22.37,78956.0
2024-08-16 09:50:00,22.36,22.44,22.33,22.37,35263.0,22.36,22.44,22.33,22.37,35263.0
2024-08-16 09:55:00,22.39,22.48,22.35,22.37,47836.0,22.39,22.48,22.35,22.37,47836.0
2024-08-16 10:00:00,22.38,22.48,22.38,22.47,50845.0,22.38,22.48,22.38,22.47,50845.0
2024-08-16 10:05:00,22.48,22.51,22.38,22.5,54744.0,22.48,22.51,22.38,22.5,54744.0
2024-08-16 10:10:00,22.51,22.6,22.5,22.59,63243.0,22.51,22.6,22.5,22.59,63243.0
2024-08-16 10:15:00,22.57,22.59,22.46,22.47,76987.0,22.57,22.59,22.46,22.47,76987.0
2024-08-16 10:20:00,22.48,22.54,22.45,22.54,35186.0,22.48,22.54,22.45,22.54,35186.0
2024-08-16 10:25:00,22.54,22.62,22.53,22.59,39418.0,22.54,22.62,22.53,22.59,39418.0
2024-08-16 10:30:00,22.6,22.6,22.46,22.49,40977.0,22.6,22.6,22.46,22.49,40977.0
2024-08-16 10:35:00,22.49,22.55,22.48,22.49,30037.0,22.49,22.55,22.48,22.49,30037.0
2024-08-16 10:40:00,22.49,22.51,22.45,22.5,38890.0,22.49,22.51,22.45,22.5,38890.0
2024-08-16 10:45:00,22.48,22.53,22.41,22.47,60719.0,22.48,22.53,22.41,22.47,60719.0
2024-08-16 10:50:00,22.5,22.59,22.5,22.51,30242.0,22.5,22.59,22.5,22.51,30242.0
2024-08-16 10:55:00,22.52,22.54,22.48,22.48,17898.0,22.52,22.54,22.48,22.48,17898.0
2024-08-16 11:00:00,22.47,22.55,22.46,22.49,33857.0,22.47,22.55,22.46,22.49,33857.0
2024-08-16 11:05:00,22.48,22.54,22.47,22.52,11742.0,22.48,22.54,22.47,22.52,11742.0
2024-08-16 11:10:00,22.54,22.54,22.49,22.49,13661.0,22.54,22.54,22.49,22.49,13661.0
2024-08-16 11:15:00,22.48,22.51,22.46,22.46,11009.0,22.48,22.51,22.46,22.46,11009.0
2024-08-16 11:20:00,22.46,22.51,22.46,22.49,17039.0,22.46,22.51,22.46,22.49,17039.0
2024-08-16 11:25:00,22.49,22.51,22.49,22.51,26819.0,22.49,22.51,22.49,22.51,26819.0
2024-08-16 11:30:00,22.51,22.54,22.51,22.53,12756.0,22.51,22.54,22.51,22.53,12756.0
2024-08-16 11:35:00,22.54,22.55,22.52,22.54,10980.0,22.54,22.55,22.52,22.54,10980.0
2024-08-16 11:40:00,22.55,22.58,22.52,22.56,22967.0,22.55,22.58,22.52,22.56,22967.0
2024-08-16 11:45:00,22.57,22.63,22.55,22.6,23842.0,22.57,22.63,22.55,22.6,23842.0
2024-08-16 11:50:00,22.61,22.61,22.56,22.6,10761.0,22.61,22.61,22.56,22.6,10761.0
2024-08-16 11:55:00,22.59,22.65,22.58,22.6,50847.0,22.59,22.65,22.58,22.6,50847.0
2024-08-16 12:00:00,22.58,22.6,22.52,22.53,15425.0,22.58,22.6,22.52,22.53,15425.0
2024-08-16 12:05:00,22.53,22.56,22.49,22.55,26114.0,22.53,22.56,22.49,22.55,26114.0
2024-08-16 12:10:00,22.56,22.58,22.49,22.58,22578.0,22.56,22.58,22.49,22.58,22578.0
2024-08-16 12:15:00,22.57,22.6,22.52,22.52,29334.0,22.57,22.6,22.52,22.52,29334.0
2024-08-16 12:20:00,22.53,22.6,22.51,22.6,44188.0,22.53,22.6,22.51,22.6,44188.0
2024-08-16 12:25:00,22.58,22.61,22.56,22.57,27495.0,22.58,22.61,22.56,22.57,27495.0
2024-08-16 12:30:00,22.56,22.63,22.56,22.63,46734.0,22.56,22.63,22.56,22.63,46734.0
2024-08-16 12:35:00,22.62,22.63,22.56,22.62,21535.0,22.62,22.63,22.56,22.62,21535.0
2024-08-16 12:40:00,22.63,22.64,22.59,22.59,24148.0,22.63,22.64,22.59,22.59,24148.0
2024-08-16 12:45:00,22.59,22.6,22.57,22.6,14817.0,22.59,22.6,22.57,22.6,14817.0
2024-08-16 12:50:00,22.59,22.69,22.55,22.56,51637.0,22.59,22.69,22.55,22.56,51637.0
2024-08-16 12:55:00,22.59,22.68,22.55,22.63,22802.0,22.59,22.68,22.55,22.63,22802.0
2024-08-16 13:00:00,22.64,22.64,22.59,22.61,10448.0,22.64,22.64,22.59,22.61,10448.0
2024-08-16 13:05:00,22.61,22.62,22.57,22.58,9016.0,22.61,22.62,22.57,22.58,9016.0
2024-08-16 13:10:00,22.57,22.57,22.55,22.55,17665.0,22.57,22.57,22.55,22.55,17665.0
2024-08-16 13:15:00,22.55,22.55,22.5,22.52,39109.0,22.55,22.55,22.5,22.52,39109.0
2024-08-16 13:20:00,22.51,22.53,22.46,22.48,29914.0,22.51,22.53,22.46,22.48,29914.0
2024-08-16 13:25:00,22.48,22.51,22.45,22.49,32433.0,22.48,22.51,22.45,22.49,32433.0
2024-08-16 13:30:00,22.51,22.51,22.47,22.48,15872.0,22.51,22.51,22.47,22.48,15872.0
2024-08-16 13:35:00,22.48,22.5,22.46,22.46,13623.0,22.48,22.5,22.46,22.46,13623.0
2024-08-16 13:40:00,22.47,22.47,22.45,22.47,33943.0,22.47,22.47,22.45,22.47,33943.0
2024-08-16 13:45:00,22.48,22.49,22.46,22.47,16159.0,22.48,22.49,22.46,22.47,16159.0
2024-08-16 13:50:00,22.48,22.48,22.46,22.47,15422.0,22.48,22.48,22.46,22.47,15422.0
2024-08-16 13:55:00,22.47,22.52,22.46,22.5,25957.0,22.47,22.52,22.46,22.5,25957.0
2024-08-16 14:00:00,22.5,22.5,22.45,22.48,31439.0,22.5,22.5,22.45,22.48,31439.0
2024-08-16 14:05:00,22.47,22.48,22.45,22.46,32739.0,22.47,22.48,22.45,22.46,32739.0
2024-08-16 14:10:00,22.46,22.53,22.46,22.52,9810.0,22.46,22.53,22.46,22.52,9810.0
2024-08-16 14:15:00,22.53,22.53,22.5,22.52,14555.0,22.53,22.53,22.5,22.52,14555.0
2024-08-16 14:20:00,22.53,22.53,22.5,22.51,11964.0,22.53,22.53,22.5,22.51,11964.0
2024-08-16 14:25:00,22.51,22.51,22.47,22.51,21768.0,22.51,22.51,22.47,22.51,21768.0
2024-08-16 14:30:00,22.51,22.52,22.47,22.47,11989.0,22.51,22.52,22.47,22.47,11989.0
2024-08-16 14:35:00,22.48,22.49,22.46,22.46,35466.0,22.48,22.49,22.46,22.46,35466.0
2024-08-16 14:40:00,22.47,22.48,22.46,22.46,17398.0,22.47,22.48,22.46,22.46,17398.0
2024-08-16 14:45:00,22.46,22.48,22.4,22.47,93054.0,22.46,22.48,22.4,22.47,93054.0
2024-08-16 14:50:00,22.47,22.49,22.46,22.49,8178.0,22.47,22.49,22.46,22.49,8178.0
2024-08-16 14:55:00,22.49,22.53,22.46,22.47,30566.0,22.49,22.53,22.46,22.47,30566.0
2024-08-16 15:00:00,22.48,22.53,22.46,22.47,16102.0,22.48,22.53,22.46,22.47,16102.0
2024-08-16 15:05:00,22.46,22.49,22.46,22.49,35203.0,22.46,22.49,22.46,22.49,35203.0
2024-08-16 15:10:00,22.48,22.5,22.47,22.48,10652.0,22.48,22.5,22.47,22.48,10652.0
2024-08-16 15:15:00,22.48,22.5,22.48,22.5,13305.0,22.48,22.5,22.48,22.5,13305.0
2024-08-16 15:20:00,22.49,22.5,22.46,22.5,15265.0,22.49,22.5,22.46,22.5,15265.0
2024-08-16 15:25:00,22.5,22.58,22.49,22.58,42487.0,22.5,22.58,22.49,22.58,42487.0
2024-08-16 15:30:00,22.58,22.59,22.46,22.47,53031.0,22.58,22.59,22.46,22.47,53031.0
2024-08-16 15:35:00,22.47,22.5,22.45,22.47,93191.0,22.47,22.5,22.45,22.47,93191.0
2024-08-16 15:40:00,22.47,22.51,22.4,22.41,49644.0,22.47,22.51,22.4,22.41,49644.0
2024-08-16 15:45:00,22.4,22.43,22.35,22.39,90070.0,22.4,22.43,22.35,22.39,90070.0
2024-08-16 15:50:00,22.4,22.46,22.38,22.46,56803.0,22.4,22.46,22.38,22.46,56803.0
2024-08-16 15:55:00,22.45,22.49,22.37,22.38,148294.0,22.45,22.49,22.37,22.38,148294.0
2024-08-19 09:30:00,22.35,22.58,22.32,22.54,161438.0,22.35,22.58,22.32,22.54,161438.0
2024-08-19 09:35:00,22.54,22.61,22.43,22.58,95820.0,22.54,22.61,22.43,22.58,95820.0
2024-08-19 09:40:00,22.6,22.63,22.44,22.61,80264.0,22.6,22.63,22.44,22.61,80264.0
2024-08-19 09:45:00,22.64,22.74,22.56,22.73,112131.0,22.64,22.74,22.56,22.73,112131.0
2024-08-19 09:50:00,22.74,22.78,22.61,22.62,66361.0,22.74,22.78,22.61,22.62,66361.0
2024-08-19 09:55:00,22.63,22.77,22.63,22.7,43365.0,22.63,22.77,22.63,22.7,43365.0
2024-08-19 10:00:00,22.7,22.74,22.64,22.72,47943.0,22.7,22.74,22.64,22.72,47943.0
2024-08-19 10:05:00,22.71,22.88,22.71,22.85,118954.0,22.71,22.88,22.71,22.85,118954.0
2024-08-19 10:10:00,22.85,22.92,22.77,22.78,90884.0,22.85,22.92,22.77,22.78,90884.0
2024-08-19 10:15:00,22.76,22.85,22.65,22.65,77840.0,22.76,22.85,22.65,22.65,77840.0
2024-08-19 10:20:00,22.67,22.82,22.66,22.8,20126.0,22.67,22.82,22.66,22.8,20126.0
2024-08-19 10:25:00,22.8,22.92,22.79,22.92,51955.0,22.8,22.92,22.79,22.92,51955.0
2024-08-19 10:30:00,22.94,22.95,22.82,22.82,48750.0,22.94,22.95,22.82,22.82,48750.0
2024-08-19 10:35:00,22.81,22.85,22.77,22.85,27588.0,22.81,22.85,22.77,22.85,27588.0
2024-08-19 10:40:00,22.86,23.03,22.86,22.97,133669.0,22.86,23.03,22.86,22.97,133669.0
2024-08-19 10:45:00,22.99,22.99,22.9,22.91,50461.0,22.99,22.99,22.9,22.91,50461.0
2024-08-19 10:50:00,22.91,23.06,22.9,22.99,69145.0,22.91,23.06,22.9,22.99,69145.0
2024-08-19 10:55:00,23.0,23.07,22.97,23.03,66967.0,23.0,23.07,22.97,23.03,66967.0
2024-08-19 11:00:00,23.04,23.1,23.02,23.05,66072.0,23.04,23.1,23.02,23.05,66072.0
2024-08-19 11:05:00,23.06,23.08,23.01,23.02,24636.0,23.06,23.08,23.01,23.02,24636.0
2024-08-19 11:10:00,23.02,23.06,22.93,23.01,68694.0,23.02,23.06,22.93,23.01,68694.0
2024-08-19 11:15:00,23.01,23.03,22.85,22.92,46868.0,23.01,23.03,22.85,22.92,46868.0
2024-08-19 11:20:00,22.94,22.98,22.9,22.96,24327.0,22.94,22.98,22.9,22.96,24327.0
2024-08-19 11:25:00,22.96,22.96,22.9,22.91,24024.0,22.96,22.96,22.9,22.91,24024.0
2024-08-19 11:30:00,22.92,22.97,22.86,22.89,48386.0,22.92,22.97,22.86,22.89,48386.0
2024-08-19 11:35:00,22.89,22.89,22.75,22.82,117092.0,22.89,22.89,22.75,22.82,117092.0
2024-08-19 11:40:00,22.83,22.83,22.73,22.79,75299.0,22.83,22.83,22.73,22.79,75299.0
2024-08-19 11:45:00,22.77,22.81,22.74,22.78,25519.0,22.77,22.81,22.74,22.78,25519.0
2024-08-19 11:50:00,22.8,22.86,22.79,22.85,23036.0,22.8,22.86,22.79,22.85,23036.0
2024-08-19 11:55:00,22.84,22.89,22.66,22.75,85152.0,22.84,22.89,22.66,22.75,85152.0
2024-08-19 12:00:00,22.73,22.84,22.71,22.79,19872.0,22.73,22.84,22.71,22.79,19872.0
2024-08-19 12:05:00,22.78,22.79,22.72,22.78,27733.0,22.78,22.79,22.72,22.78,27733.0
2024-08-19 12:10:00,22.77,22.79,22.76,22.77,18004.0,22.77,22.79,22.76,22.77,18004.0
2024-08-19 12:15:00,22.76,22.76,22.72,22.73,21777.0,22.76,22.76,22.72,22.73,21777.0
2024-08-19 12:20:00,22.72,22.73,22.69,22.69,12750.0,22.72,22.73,22.69,22.69,12750.0
2024-08-19 12:25:00,22.68,22.71,22.63,22.65,66346.0,22.68,22.71,22.63,22.65,66346.0
2024-08-19 12:30:00,22.65,22.71,22.62,22.69,38263.0,22.65,22.71,22.62,22.69,38263.0
2024-08-19 12:35:00,22.69,22.8,22.68,22.76,48898.0,22.69,22.8,22.68,22.76,48898.0
2024-08-19 12:40:00,22.75,22.8,22.75,22.79,22918.0,22.75,22.8,22.75,22.79,22918.0
2024-08-19 12:45:00,22.8,22.81,22.76,22.77,12189.0,22.8,22.81,22.76,22.77,12189.0
2024-08-19 12:50:00,22.77,22.8,22.75,22.77,11174.0,22.77,22.8,22.75,22.77,11174.0
2024-08-19 12:55:00,22.76,22.77,22.73,22.76,13768.0,22.76,22.77,22.73,22.76,13768.0
2024-08-19 13:00:00,22.77,22.78,22.75,22.75,15740.0,22.77,22.78,22.75,22.75,15740.0
2024-08-19 13:05:00,22.74,22.79,22.73,22.77,3539.0,22.74,22.79,22.73,22.77,3539.0
2024-08-19 13:10:00,22.8,22.8,22.76,22.77,18672.0,22.8,22.8,22.76,22.77,18672.0
2024-08-19 13:15:00,22.78,22.8,22.77,22.8,17976.0,22.78,22.8,22.77,22.8,17976.0
2024-08-19 13:20:00,22.79,22.8,22.75,22.75,33059.0,22.79,22.8,22.75,22.75,33059.0
2024-08-19 13:25:00,22.76,22.79,22.71,22.75,66277.0,22.76,22.79,22.71,22.75,66277.0
2024-08-19 13:30:00,22.76,22.77,22.7,22.7,13450.0,22.76,22.77,22.7,22.7,13450.0
2024-08-19 13:35:00,22.72,22.73,22.65,22.67,27564.0,22.72,22.73,22.65,22.67,27564.0
2024-08-19 13:40:00,22.68,22.7,22.63,22.66,72681.0,22.68,22.7,22.63,22.66,72681.0
2024-08-19 13:45:00,22.67,22.71,22.65,22.67,38106.0,22.67,22.71,22.65,22.67,38106.0
2024-08-19 13:50:00,22.67,22.68,22.61,22.63,38721.0,22.67,22.68,22.61,22.63,38721.0
2024-08-19 13:55:00,22.64,22.73,22.63,22.71,49775.0,22.64,22.73,22.63,22.71,49775.0
2024-08-19 14:00:00,22.72,22.73,22.7,22.72,16882.0,22.72,22.73,22.7,22.72,16882.0
2024-08-19 14:05:00,22.72,22.73,22.68,22.7,20109.0,22.72,22.73,22.68,22.7,20109.0
2024-08-19 14:10:00,22.7,22.72,22.68,22.69,10517.0,22.7,22.72,22.68,22.69,10517.0
2024-08-19 14:15:00,22.69,22.69,22.62,22.68,20119.0,22.69,22.69,22.62,22.68,20119.0
2024-08-19 14:20:00,22.68,22.69,22.64,22.68,15442.0,22.68,22.69,22.64,22.68,15442.0
2024-08-19 14:25:00,22.68,22.71,22.68,22.7,15125.0,22.68,22.71,22.68,22.7,15125.0
2024-08-19 14:30:00,22.71,22.72,22.66,22.71,14258.0,22.71,22.72,22.66,22.71,14258.0
2024-08-19 14:35:00,22.71,22.72,22.68,22.71,7046.0,22.71,22.72,22.68,22.71,7046.0
2024-08-19 14:40:00,22.71,22.75,22.7,22.71,21324.0,22.71,22.75,22.7,22.71,21324.0
2024-08-19 14:45:00,22.71,22.72,22.69,22.7,12458.0,22.71,22.72,22.69,22.7,12458.0
2024-08-19 14:50:00,22.69,22.7,22.65,22.69,26989.0,22.69,22.7,22.65,22.69,26989.0
2024-08-19 14:55:00,22.69,22.74,22.68,22.73,17940.0,22.69,22.74,22.68,22.73,17940.0
2024-08-19 15:00:00,22.72,22.75,22.71,22.72,23359.0,22.72,22.75,22.71,22.72,23359.0
2024-08-19 15:05:00,22.73,22.75,22.69,22.7,20386.0,22.73,22.75,22.69,22.7,20386.0
2024-08-19 15:10:00,22.69,22.72,22.69,22.7,16135.0,22.69,22.72,22.69,22.7,16135.0
2024-08-19 15:15:00,22.7,22.7,22.67,22.68,38980.0,22.7,22.7,22.67,22.68,38980.0
2024-08-19 15:20:00,22.68,22.74,22.65,22.73,38831.0,22.68,22.74,22.65,22.73,38831.0
2024-08-19 15:25:00,22.73,22.79,22.73,22.76,23690.0,22.73,22.79,22.73,22.76,23690.0
2024-08-19 15:30:00,22.76,22.77,22.72,22.73,27686.0,22.76,22.77,22.72,22.73,27686.0
2024-08-19 15:35:00,22.73,22.73,22.7,22.72,12804.0,22.73,22.73,22.7,22.72,12804.0
2024-08-19 15:40:00,22.71,22.72,22.69,22.69,25805.0,22.71,22.72,22.69,22.69,25805.0
2024-08-19 15:45:00,22.69,22.77,22.68,22.71,30528.0,22.69,22.77,22.68,22.71,30528.0
2024-08-19 15:50:00,22.71,22.75,22.68,22.68,64015.0,22.71,22.75,22.68,22.68,64015.0
2024-08-19 15:55:00,22.7,22.7,22.56,22.64,314106.0,22.7,22.7,22.56,22.64,314106.0
2024-08-20 09:30:00,22.5,22.51,22.16,22.33,248556.0,22.5,22.51,22.16,22.33,248556.0
2024-08-20 09:35:00,22.34,22.44,22.33,22.4,94739.0,22.34,22.44,22.33,22.4,94739.0
2024-08-20 09:40:00,22.42,22.52,22.36,22.46,90170.0,22.42,22.52,22.36,22.46,90170.0
2024-08-20 09:45:00,22.45,22.47,22.31,22.35,98838.0,22.45,22.47,22.31,22.35,98838.0
2024-08-20 09:50:00,22.34,22.39,22.25,22.37,89659.0,22.34,22.39,22.25,22.37,89659.0
2024-08-20 09:55:00,22.35,22.46,22.33,22.38,41490.0,22.35,22.46,22.33,22.38,41490.0
2024-08-20 10:00:00,22.38,22.43,22.35,22.37,28499.0,22.38,22.43,22.35,22.37,28499.0
2024-08-20 10:05:00,22.36,22.52,22.32,22.41,101149.0,22.36,22.52,22.32,22.41,101149.0
2024-08-20 10:10:00,22.41,22.47,22.29,22.41,100709.0,22.41,22.47,22.29,22.41,100709.0
2024-08-20 10:15:00,22.4,22.41,22.25,22.25,82151.0,22.4,22.41,22.25,22.25,82151.0
2024-08-20 10:20:00,22.27,22.3,22.21,22.22,60585.0,22.27,22.3,22.21,22.22,60585.0
2024-08-20 10:25:00,22.21,22.24,22.12,22.2,131181.0,22.21,22.24,22.12,22.2,131181.0
2024-08-20 10:30:00,22.2,22.29,22.15,22.29,52740.0,22.2,22.29,22.15,22.29,52740.0
2024-08-20 10:35:00,22.27,22.29,22.18,22.19,41739.0,22.27,22.29,22.18,22.19,41739.0
2024-08-20 10:40:00,22.2,22.22,22.01,22.01,132011.0,22.2,22.22,22.01,22.01,132011.0
2024-08-20 10:45:00,22.02,22.16,21.96,22.11,97598.0,22.02,22.16,21.96,22.11,97598.0
2024-08-20 10:50:00,22.11,22.22,22.1,22.21,37258.0,22.11,22.22,22.1,22.21,37258.0
2024-08-20 10:55:00,22.21,22.21,22.11,22.16,30575.0,22.21,22.21,22.11,22.16,30575.0
2024-08-20 11:00:00,22.16,22.21,22.12,22.14,23925.0,22.16,22.21,22.12,22.14,23925.0
2024-08-20 11:05:00,22.15,22.23,22.1,22.22,23114.0,22.15,22.23,22.1,22.22,23114.0
2024-08-20 11:10:00,22.23,22.23,22.17,22.2,11987.0,22.23,22.23,22.17,22.2,11987.0
2024-08-20 11:15:00,22.18,22.23,22.17,22.21,23572.0,22.18,22.23,22.17,22.21,23572.0
2024-08-20 11:20:00,22.22,22.25,22.18,22.2,20826.0,22.22,22.25,22.18,22.2,20826.0
2024-08-20 11:25:00,22.2,22.2,22.08,22.12,51528.0,22.2,22.2,22.08,22.12,51528.0
2024-08-20 11:30:00,22.1,22.15,22.09,22.09,18437.0,22.1,22.15,22.09,22.09,18437.0
2024-08-20 11:35:00,22.1,22.19,22.09,22.17,28088.0,22.1,22.19,22.09,22.17,28088.0
2024-08-20 11:40:00,22.16,22.2,22.08,22.12,22506.0,22.16,22.2,22.08,22.12,22506.0
2024-08-20 11:45:00,22.11,22.12,22.06,22.08,14046.0,22.11,22.12,22.06,22.08,14046.0
2024-08-20 11:50:00,22.11,22.13,22.08,22.13,38727.0,22.11,22.13,22.08,22.13,38727.0
2024-08-20 11:55:00,22.14,22.26,22.14,22.23,37023.0,22.14,22.26,22.14,22.23,37023.0
2024-08-20 12:00:00,22.22,22.22,22.15,22.2,16206.0,22.22,22.22,22.15,22.2,16206.0
2024-08-20 12:05:00,22.2,22.27,22.18,22.23,40600.0,22.2,22.27,22.18,22.23,40600.0
2024-08-20 12:10:00,22.26,22.26,22.16,22.2,8101.0,22.26,22.26,22.16,22.2,8101.0
2024-08-20 12:15:00,22.2,22.25,22.19,22.22,23774.0,22.2,22.25,22.19,22.22,23774.0
2024-08-20 12:20:00,22.18,22.2,22.15,22.18,14579.0,22.18,22.2,22.15,22.18,14579.0
2024-08-20 12:25:00,22.19,22.2,22.16,22.18,11881.0,22.19,22.2,22.16,22.18,11881.0
2024-08-20 12:30:00,22.18,22.2,22.16,22.2,7320.0,22.18,22.2,22.16,22.2,7320.0
2024-08-20 12:35:00,22.2,22.24,22.18,22.2,16809.0,22.2,22.24,22.18,22.2,16809.0
2024-08-20 12:40:00,22.2,22.2,22.15,22.18,7596.0,22.2,22.2,22.15,22.18,7596.0
2024-08-20 12:45:00,22.2,22.2,22.14,22.17,16173.0,22.2,22.2,22.14,22.17,16173.0
2024-08-20 12:50:00,22.17,22.17,22.07,22.12,21091.0,22.17,22.17,22.07,22.12,21091.0
2024-08-20 12:55:00,22.11,22.12,22.08,22.09,12480.0,22.11,22.12,22.08,22.09,12480.0
2024-08-20 13:00:00,22.09,22.12,22.06,22.12,13681.0,22.09,22.12,22.06,22.12,13681.0
2024-08-20 13:05:00,22.12,22.14,22.09,22.14,10124.0,22.12,22.14,22.09,22.14,10124.0
2024-08-20 13:10:00,22.15,22.15,22.1,22.14,19159.0,22.15,22.15,22.1,22.14,19159.0
2024-08-20 13:15:00,22.14,22.18,22.13,22.17,8423.0,22.14,22.18,22.13,22.17,8423.0
2024-08-20 13:20:00,22.18,22.19,22.13,22.19,11111.0,22.18,22.19,22.13,22.19,11111.0
2024-08-20 13:25:00,22.19,22.19,22.14,22.18,10795.0,22.19,22.19,22.14,22.18,10795.0
2024-08-20 13:30:00,22.19,22.23,22.17,22.22,7882.0,22.19,22.23,22.17,22.22,7882.0
2024-08-20 13:35:00,22.23,22.25,22.22,22.23,8786.0,22.23,22.25,22.22,22.23,8786.0
2024-08-20 13:40:00,22.24,22.26,22.21,22.24,17579.0,22.24,22.26,22.21,22.24,17579.0
2024-08-20 13:45:00,22.23,22.29,22.22,22.29,25341.0,22.23,22.29,22.22,22.29,25341.0
2024-08-20 13:50:00,22.29,22.31,22.25,22.27,26662.0,22.29,22.31,22.25,22.27,26662.0
2024-08-20 13:55:00,22.27,22.32,22.26,22.32,13456.0,22.27,22.32,22.26,22.32,13456.0
2024-08-20 14:00:00,22.3,22.34,22.29,22.34,10094.0,22.3,22.34,22.29,22.34,10094.0
2024-08-20 14:05:00,22.34,22.39,22.33,22.37,53708.0,22.34,22.39,22.33,22.37,53708.0
2024-08-20 14:10:00,22.37,22.44,22.36,22.39,34328.0,22.37,22.44,22.36,22.39,34328.0
2024-08-20 14:15:00,22.38,22.43,22.37,22.39,26368.0,22.38,22.43,22.37,22.39,26368.0
2024-08-20 14:20:00,22.38,22.41,22.35,22.39,15248.0,22.38,22.41,22.35,22.39,15248.0
2024-08-20 14:25:00,22.38,22.39,22.33,22.34,17802.0,22.38,22.39,22.33,22.34,17802.0
2024-08-20 14:30:00,22.36,22.38,22.35,22.37,10525.0,22.36,22.38,22.35,22.37,10525.0
2024-08-20 14:35:00,22.37,22.37,22.35,22.36,7836.0,22.37,22.37,22.35,22.36,7836.0
2024-08-20 14:40:00,22.36,22.37,22.33,22.34,7549.0,22.36,22.37,22.33,22.34,7549.0
2024-08-20 14:45:00,22.34,22.34,22.3,22.33,21894.0,22.34,22.34,22.3,22.33,21894.0
2024-08-20 14:50:00,22.34,22.34,22.29,22.3,19205.0,22.34,22.34,22.29,22.3,19205.0
2024-08-20 14:55:00,22.3,22.35,22.29,22.32,14682.0,22.3,22.35,22.29,22.32,14682.0
2024-08-20 15:00:00,22.33,22.36,22.31,22.33,17130.0,22.33,22.36,22.31,22.33,17130.0
2024-08-20 15:05:00,22.33,22.34,22.31,22.32,8020.0,22.33,22.34,22.31,22.32,8020.0
2024-08-20 15:10:00,22.32,22.35,22.31,22.34,9120.0,22.32,22.35,22.31,22.34,9120.0
2024-08-20 15:15:00,22.35,22.35,22.3,22.33,13179.0,22.35,22.35,22.3,22.33,13179.0
2024-08-20 15:20:00,22.33,22.36,22.29,22.36,14045.0,22.33,22.36,22.29,22.36,14045.0
2024-08-20 15:25:00,22.36,22.39,22.32,22.33,24904.0,22.36,22.39,22.32,22.33,24904.0
2024-08-20 15:30:00,22.34,22.34,22.23,22.29,48805.0,22.34,22.34,22.23,22.29,48805.0
2024-08-20 15:35:00,22.28,22.3,22.25,22.29,18622.0,22.28,22.3,22.25,22.29,18622.0
2024-08-20 15:40:00,22.29,22.32,22.27,22.28,22522.0,22.29,22.32,22.27,22.28,22522.0
2024-08-20 15:45:00,22.29,22.3,22.25,22.29,29583.0,22.29,22.3,22.25,22.29,29583.0
2024-08-20 15:50:00,22.29,22.33,22.27,22.31,50554.0,22.29,22.33,22.27,22.31,50554.0
2024-08-20 15:55:00,22.31,22.35,22.26,22.29,89034.0,22.31,22.35,22.26,22.29,89034.0
2024-08-21 09:30:00,22.17,22.5,22.16,22.41,177721.0,22.17,22.5,22.16,22.41,177721.0
2024-08-21 09:35:00,22.43,22.51,22.4,22.44,43178.0,22.43,22.51,22.4,22.44,43178.0
2024-08-21 09:40:00,22.44,22.45,22.37,22.4,33013.0,22.44,22.45,22.37,22.4,33013.0
2024-08-21 09:45:00,22.4,22.54,22.4,22.48,47788.0,22.4,22.54,22.4,22.48,47788.0
2024-08-21 09:50:00,22.48,22.48,22.37,22.42,28271.0,22.48,22.48,22.37,22.42,28271.0
2024-08-21 09:55:00,22.42,22.5,22.41,22.41,32551.0,22.42,22.5,22.41,22.41,32551.0
2024-08-21 10:00:00,22.42,22.5,22.42,22.48,42299.0,22.42,22.5,22.42,22.48,42299.0
2024-08-21 10:05:00,22.47,22.55,22.39,22.53,35314.0,22.47,22.55,22.39,22.53,35314.0
2024-08-21 10:10:00,22.52,22.63,22.41,22.44,99770.0,22.52,22.63,22.41,22.44,99770.0
2024-08-21 10:15:00,22.44,22.58,22.41,22.55,38079.0,22.44,22.58,22.41,22.55,38079.0
2024-08-21 10:20:00,22.56,22.6,22.49,22.52,22013.0,22.56,22.6,22.49,22.52,22013.0
2024-08-21 10:25:00,22.52,22.58,22.51,22.54,26644.0,22.52,22.58,22.51,22.54,26644.0
2024-08-21 10:30:00,22.54,22.61,22.54,22.57,27211.0,22.54,22.61,22.54,22.57,27211.0
2024-08-21 10:35:00,22.57,22.64,22.51,22.59,41637.0,22.57,22.64,22.51,22.59,41637.0
2024-08-21 10:40:00,22.59,22.65,22.56,22.57,25455.0,22.59,22.65,22.56,22.57,25455.0
2024-08-21 10:45:00,22.56,22.62,22.44,22.45,54529.0,22.56,22.62,22.44,22.45,54529.0
2024-08-21 10:50:00,22.47,22.47,22.31,22.32,67067.0,22.47,22.47,22.31,22.32,67067.0
2024-08-21 10:55:00,22.32,22.42,22.28,22.39,70313.0,22.32,22.42,22.28,22.39,70313.0
2024-08-21 11:00:00,22.39,22.45,22.36,22.44,13228.0,22.39,22.45,22.36,22.44,13228.0
2024-08-21 11:05:00,22.44,22.44,22.39,22.41,16099.0,22.44,22.44,22.39,22.41,16099.0
2024-08-21 11:10:00,22.4,22.47,22.4,22.4,14334.0,22.4,22.47,22.4,22.4,14334.0
2024-08-21 11:15:00,22.4,22.45,22.39,22.41,13831.0,22.4,22.45,22.39,22.41,13831.0
2024-08-21 11:20:00,22.44,22.47,22.41,22.45,18656.0,22.44,22.47,22.41,22.45,18656.0
2024-08-21 11:25:00,22.46,22.48,22.44,22.45,16207.0,22.46,22.48,22.44,22.45,16207.0
2024-08-21 11:30:00,22.44,22.46,22.41,22.42,20122.0,22.44,22.46,22.41,22.42,20122.0
2024-08-21 11:35:00,22.43,22.49,22.42,22.42,17537.0,22.43,22.49,22.42,22.42,17537.0
2024-08-21 11:40:00,22.43,22.47,22.42,22.46,22985.0,22.43,22.47,22.42,22.46,22985.0
2024-08-21 11:45:00,22.45,22.46,22.44,22.44,8929.0,22.45,22.46,22.44,22.44,8929.0
2024-08-21 11:50:00,22.44,22.44,22.37,22.39,33636.0,22.44,22.44,22.37,22.39,33636.0
2024-08-21 11:55:00,22.38,22.39,22.33,22.38,22687.0,22.38,22.39,22.33,22.38,22687.0
2024-08-21 12:00:00,22.38,22.39,22.3,22.34,36357.0,22.38,22.39,22.3,22.34,36357.0
2024-08-21 12:05:00,22.34,22.37,22.33,22.36,12406.0,22.34,22.37,22.33,22.36,12406.0
2024-08-21 12:10:00,22.34,22.36,22.27,22.29,50926.0,22.34,22.36,22.27,22.29,50926.0
2024-08-21 12:15:00,22.29,22.34,22.29,22.33,16201.0,22.29,22.34,22.29,22.33,16201.0
2024-08-21 12:20:00,22.33,22.37,22.33,22.35,14199.0,22.33,22.37,22.33,22.35,14199.0
2024-08-21 12:25:00,22.35,22.37,22.34,22.34,8116.0,22.35,22.37,22.34,22.34,8116.0
2024-08-21 12:30:00,22.36,22.37,22.35,22.35,19740.0,22.36,22.37,22.35,22.35,19740.0
2024-08-21 12:35:00,22.35,22.37,22.33,22.35,27181.0,22.35,22.37,22.33,22.35,27181.0
2024-08-21 12:40:00,22.34,22.37,22.34,22.36,8288.0,22.34,22.37,22.34,22.36,8288.0
2024-08-21 12:45:00,22.36,22.36,22.34,22.36,13739.0,22.36,22.36,22.34,22.36,13739.0
2024-08-21 12:50:00,22.35,22.4,22.35,22.39,24985.0,22.35,22.4,22.35,22.39,24985.0
2024-08-21 12:55:00,22.4,22.4,22.37,22.38,21740.0,22.4,22.4,22.37,22.38,21740.0
2024-08-21 13:00:00,22.38,22.4,22.37,22.38,11680.0,22.38,22.4,22.37,22.38,11680.0
2024-08-21 13:05:00,22.39,22.39,22.31,22.33,33649.0,22.39,22.39,22.31,22.33,33649.0
2024-08-21 13:10:00,22.35,22.35,22.26,22.27,44770.0,22.35,22.35,22.26,22.27,44770.0
2024-08-21 13:15:00,22.29,22.32,22.27,22.31,17254.0,22.29,22.32,22.27,22.31,17254.0
2024-08-21 13:20:00,22.31,22.35,22.3,22.32,16359.0,22.31,22.35,22.3,22.32,16359.0
2024-08-21 13:25:00,22.32,22.33,22.31,22.32,12087.0,22.32,22.33,22.31,22.32,12087.0
2024-08-21 13:30:00,22.32,22.32,22.3,22.31,8553.0,22.32,22.32,22.3,22.31,8553.0
2024-08-21 13:35:00,22.31,22.35,22.28,22.34,18347.0,22.31,22.35,22.28,22.34,18347.0
2024-08-21 13:40:00,22.34,22.34,22.29,22.29,14744.0,22.34,22.34,22.29,22.29,14744.0
2024-08-21 13:45:00,22.29,22.31,22.24,22.27,60098.0,22.29,22.31,22.24,22.27,60098.0
2024-08-21 13:50:00,22.27,22.31,22.27,22.31,10381.0,22.27,22.31,22.27,22.31,10381.0
2024-08-21 13:55:00,22.29,22.31,22.23,22.23,55867.0,22.29,22.31,22.23,22.23,55867.0
2024-08-21 14:00:00,22.22,22.28,22.21,22.23,31593.0,22.22,22.28,22.21,22.23,31593.0
2024-08-21 14:05:00,22.24,22.25,22.21,22.21,21566.0,22.24,22.25,22.21,22.21,21566.0
2024-08-21 14:10:00,22.21,22.24,22.2,22.23,7748.0,22.21,22.24,22.2,22.23,7748.0
2024-08-21 14:15:00,22.23,22.24,22.21,22.24,35623.0,22.23,22.24,22.21,22.24,35623.0
2024-08-21 14:20:00,22.24,22.32,22.24,22.32,29000.0,22.24,22.32,22.24,22.32,29000.0
2024-08-21 14:25:00,22.32,22.37,22.32,22.37,33446.0,22.32,22.37,22.32,22.37,33446.0
2024-08-21 14:30:00,22.37,22.41,22.32,22.39,46797.0,22.37,22.41,22.32,22.39,46797.0
2024-08-21 14:35:00,22.39,22.39,22.33,22.34,17716.0,22.39,22.39,22.33,22.34,17716.0
2024-08-21 14:40:00,22.34,22.36,22.32,22.33,10631.0,22.34,22.36,22.32,22.33,10631.0
2024-08-21 14:45:00,22.33,22.39,22.32,22.38,11926.0,22.33,22.39,22.32,22.38,11926.0
2024-08-21 14:50:00,22.37,22.41,22.37,22.4,12432.0,22.37,22.41,22.37,22.4,12432.0
2024-08-21 14:55:00,22.4,22.41,22.36,22.37,10483.0,22.4,22.41,22.36,22.37,10483.0
2024-08-21 15:00:00,22.37,22.38,22.34,22.35,30183.0,22.37,22.38,22.34,22.35,30183.0
2024-08-21 15:05:00,22.35,22.4,22.34,22.4,16188.0,22.35,22.4,22.34,22.4,16188.0
2024-08-21 15:10:00,22.4,22.43,22.38,22.4,41192.0,22.4,22.43,22.38,22.4,41192.0
2024-08-21 15:15:00,22.39,22.41,22.38,22.38,13082.0,22.39,22.41,22.38,22.38,13082.0
2024-08-21 15:20:00,22.38,22.38,22.33,22.36,11372.0,22.38,22.38,22.33,22.36,11372.0
2024-08-21 15:25:00,22.37,22.43,22.37,22.43,14638.0,22.37,22.43,22.37,22.43,14638.0
2024-08-21 15:30:00,22.42,22.5,22.39,22.48,45636.0,22.42,22.5,22.39,22.48,45636.0
2024-08-21 15:35:00,22.48,22.5,22.46,22.5,32879.0,22.48,22.5,22.46,22.5,32879.0
2024-08-21 15:40:00,22.49,22.49,22.44,22.44,30204.0,22.49,22.49,22.44,22.44,30204.0
2024-08-21 15:45:00,22.44,22.47,22.42,22.46,18653.0,22.44,22.47,22.42,22.46,18653.0
2024-08-21 15:50:00,22.47,22.55,22.45,22.55,63135.0,22.47,22.55,22.45,22.55,63135.0
2024-08-21 15:55:00,22.55,22.57,22.49,22.51,170693.0,22.55,22.57,22.49,22.51,170693.0
2024-08-22 09:30:00,22.5,22.64,22.43,22.49,118888.0,22.5,22.64,22.43,22.49,118888.0
2024-08-22 09:35:00,22.46,22.49,22.38,22.45,73118.0,22.46,22.49,22.38,22.45,73118.0
2024-08-22 09:40:00,22.45,22.52,22.43,22.46,47657.0,22.45,22.52,22.43,22.46,47657.0
2024-08-22 09:45:00,22.46,22.51,22.4,22.44,34824.0,22.46,22.51,22.4,22.44,34824.0
2024-08-22 09:50:00,22.43,22.57,22.38,22.49,68810.0,22.43,22.57,22.38,22.49,68810.0
2024-08-22 09:55:00,22.51,22.65,22.5,22.62,86478.0,22.51,22.65,22.5,22.62,86478.0
2024-08-22 10:00:00,22.62,22.69,22.57,22.67,54526.0,22.62,22.69,22.57,22.67,54526.0
2024-08-22 10:05:00,22.67,22.7,22.57,22.59,70692.0,22.67,22.7,22.57,22.59,70692.0
2024-08-22 10:10:00,22.58,22.68,22.58,22.67,32070.0,22.58,22.68,22.58,22.67,32070.0
2024-08-22 10:15:00,22.68,22.68,22.55,22.56,37300.0,22.68,22.68,22.55,22.56,37300.0
2024-08-22 10:20:00,22.56,22.62,22.52,22.61,29377.0,22.56,22.62,22.52,22.61,29377.0
2024-08-22 10:25:00,22.6,22.64,22.56,22.6,21894.0,22.6,22.64,22.56,22.6,21894.0
2024-08-22 10:30:00,22.59,22.6,22.52,22.56,23005.0,22.59,22.6,22.52,22.56,23005.0
2024-08-22 10:35:00,22.59,22.75,22.59,22.7,67466.0,22.59,22.75,22.59,22.7,67466.0
2024-08-22 10:40:00,22.71,22.71,22.63,22.66,23863.0,22.71,22.71,22.63,22.66,23863.0
2024-08-22 10:45:00,22.65,22.69,22.62,22.63,40849.0,22.65,22.69,22.62,22.63,40849.0
2024-08-22 10:50:00,22.62,22.72,22.62,22.72,16105.0,22.62,22.72,22.62,22.72,16105.0
2024-08-22 10:55:00,22.72,22.76,22.69,22.7,58020.0,22.72,22.76,22.69,22.7,58020.0
2024-08-22 11:00:00,22.69,22.72,22.63,22.63,40912.0,22.69,22.72,22.63,22.63,40912.0
2024-08-22 11:05:00,22.63,22.66,22.57,22.61,32989.0,22.63,22.66,22.57,22.61,32989.0
2024-08-22 11:10:00,22.64,22.69,22.59,22.68,13999.0,22.64,22.69,22.59,22.68,13999.0
2024-08-22 11:15:00,22.68,22.69,22.6,22.6,14575.0,22.68,22.69,22.6,22.6,14575.0
2024-08-22 11:20:00,22.62,22.62,22.56,22.57,30419.0,22.62,22.62,22.56,22.57,30419.0
2024-08-22 11:25:00,22.57,22.59,22.51,22.52,24679.0,22.57,22.59,22.51,22.52,24679.0
2024-08-22 11:30:00,22.53,22.53,22.43,22.47,58107.0,22.53,22.53,22.43,22.47,58107.0
2024-08-22 11:35:00,22.46,22.54,22.44,22.46,13463.0,22.46,22.54,22.44,22.46,13463.0
2024-08-22 11:40:00,22.48,22.52,22.41,22.43,33573.0,22.48,22.52,22.41,22.43,33573.0
2024-08-22 11:45:00,22.43,22.47,22.36,22.38,60381.0,22.43,22.47,22.36,22.38,60381.0
2024-08-22 11:50:00,22.38,22.42,22.31,22.34,97066.0,22.38,22.42,22.31,22.34,97066.0
2024-08-22 11:55:00,22.34,22.48,22.34,22.45,23711.0,22.34,22.48,22.34,22.45,23711.0
2024-08-22 12:00:00,22.43,22.49,22.43,22.47,16844.0,22.43,22.49,22.43,22.47,16844.0
2024-08-22 12:05:00,22.47,22.54,22.46,22.54,47893.0,22.47,22.54,22.46,22.54,47893.0
2024-08-22 12:10:00,22.55,22.56,22.48,22.5,18976.0,22.55,22.56,22.48,22.5,18976.0
2024-08-22 12:15:00,22.5,22.51,22.43,22.49,12040.0,22.5,22.51,22.43,22.49,12040.0
2024-08-22 12:20:00,22.5,22.54,22.5,22.5,13570.0,22.5,22.54,22.5,22.5,13570.0
2024-08-22 12:25:00,22.52,22.53,22.5,22.51,8674.0,22.52,22.53,22.5,22.51,8674.0
2024-08-22 12:30:00,22.51,22.51,22.47,22.5,7190.0,22.51,22.51,22.47,22.5,7190.0
2024-08-22 12:35:00,22.5,22.57,22.5,22.54,24203.0,22.5,22.57,22.5,22.54,24203.0
2024-08-22 12:40:00,22.55,22.59,22.52,22.55,26700.0,22.55,22.59,22.52,22.55,26700.0
2024-08-22 12:45:00,22.54,22.55,22.48,22.49,15891.0,22.54,22.55,22.48,22.49,15891.0
2024-08-22 12:50:00,22.5,22.51,22.41,22.42,46777.0,22.5,22.51,22.41,22.42,46777.0
2024-08-22 12:55:00,22.42,22.44,22.38,22.41,26003.0,22.42,22.44,22.38,22.41,26003.0
2024-08-22 13:00:00,22.42,22.42,22.37,22.39,10022.0,22.42,22.42,22.37,22.39,10022.0
2024-08-22 13:05:00,22.41,22.44,22.36,22.42,13855.0,22.41,22.44,22.36,22.42,13855.0
2024-08-22 13:10:00,22.43,22.47,22.41,22.43,11251.0,22.43,22.47,22.41,22.43,11251.0
2024-08-22 13:15:00,22.44,22.49,22.44,22.48,10031.0,22.44,22.49,22.44,22.48,10031.0
2024-08-22 13:20:00,22.49,22.52,22.43,22.44,26375.0,22.49,22.52,22.43,22.44,26375.0
2024-08-22 13:25:00,22.43,22.49,22.42,22.47,8623.0,22.43,22.49,22.42,22.47,8623.0
2024-08-22 13:30:00,22.47,22.47,22.41,22.43,8401.0,22.47,22.47,22.41,22.43,8401.0
2024-08-22 13:35:00,22.43,22.5,22.42,22.44,20365.0,22.43,22.5,22.42,22.44,20365.0
2024-08-22 13:40:00,22.45,22.48,22.44,22.47,7437.0,22.45,22.48,22.44,22.47,7437.0
2024-08-22 13:45:00,22.47,22.48,22.41,22.41,7239.0,22.47,22.48,22.41,22.41,7239.0
2024-08-22 13:50:00,22.43,22.43,22.37,22.38,38117.0,22.43,22.43,22.37,22.38,38117.0
2024-08-22 13:55:00,22.38,22.45,22.38,22.45,15099.0,22.38,22.45,22.38,22.45,15099.0
2024-08-22 14:00:00,22.44,22.46,22.41,22.41,20495.0,22.44,22.46,22.41,22.41,20495.0
2024-08-22 14:05:00,22.42,22.43,22.4,22.43,16476.0,22.42,22.43,22.4,22.43,16476.0
2024-08-22 14:10:00,22.43,22.44,22.39,22.43,8167.0,22.43,22.44,22.39,22.43,8167.0
2024-08-22 14:15:00,22.43,22.47,22.41,22.47,12424.0,22.43,22.47,22.41,22.47,12424.0
2024-08-22 14:20:00,22.47,22.47,22.43,22.44,11487.0,22.47,22.47,22.43,22.44,11487.0
2024-08-22 14:25:00,22.44,22.48,22.41,22.48,10164.0,22.44,22.48,22.41,22.48,10164.0
2024-08-22 14:30:00,22.47,22.5,22.46,22.48,16712.0,22.47,22.5,22.46,22.48,16712.0
2024-08-22 14:35:00,22.48,22.52,22.48,22.51,15521.0,22.48,22.52,22.48,22.51,15521.0
2024-08-22 14:40:00,22.5,22.54,22.49,22.53,37111.0,22.5,22.54,22.49,22.53,37111.0
2024-08-22 14:45:00,22.54,22.54,22.51,22.51,22341.0,22.54,22.54,22.51,22.51,22341.0
2024-08-22 14:50:00,22.51,22.52,22.47,22.47,20772.0,22.51,22.52,22.47,22.47,20772.0
2024-08-22 14:55:00,22.48,22.51,22.47,22.47,12824.0,22.48,22.51,22.47,22.47,12824.0
2024-08-22 15:00:00,22.48,22.57,22.47,22.56,75618.0,22.48,22.57,22.47,22.56,75618.0
2024-08-22 15:05:00,22.56,22.56,22.51,22.53,26552.0,22.56,22.56,22.51,22.53,26552.0
2024-08-22 15:10:00,22.53,22.56,22.51,22.53,22968.0,22.53,22.56,22.51,22.53,22968.0
2024-08-22 15:15:00,22.52,22.54,22.5,22.5,14778.0,22.52,22.54,22.5,22.5,14778.0
2024-08-22 15:20:00,22.5,22.5,22.4,22.42,39890.0,22.5,22.5,22.4,22.42,39890.0
2024-08-22 15:25:00,22.41,22.44,22.37,22.37,26757.0,22.41,22.44,22.37,22.37,26757.0
2024-08-22 15:30:00,22.38,22.39,22.34,22.35,32352.0,22.38,22.39,22.34,22.35,32352.0
2024-08-22 15:35:00,22.34,22.38,22.32,22.36,41807.0,22.34,22.38,22.32,22.36,41807.0
2024-08-22 15:40:00,22.36,22.36,22.21,22.21,97013.0,22.36,22.36,22.21,22.21,97013.0
2024-08-22 15:45:00,22.21,22.23,22.15,22.21,112141.0,22.21,22.23,22.15,22.21,112141.0
2024-08-22 15:50:00,22.21,22.23,22.11,22.17,68400.0,22.21,22.23,22.11,22.17,68400.0
2024-08-22 15:55:00,22.18,22.19,22.09,22.11,157284.0,22.18,22.19,22.09,22.11,157284.0
2024-08-23 09:30:00,22.25,22.42,22.24,22.38,92464.0,22.25,22.42,22.24,22.38,92464.0
2024-08-23 09:35:00,22.38,22.47,22.31,22.44,74297.0,22.38,22.47,22.31,22.44,74297.0
2024-08-23 09:40:00,22.44,22.49,22.38,22.44,43290.0,22.44,22.49,22.38,22.44,43290.0
2024-08-23 09:45:00,22.44,22.53,22.44,22.46,83227.0,22.44,22.53,22.44,22.46,83227.0
2024-08-23 09:50:00,22.45,22.48,22.39,22.43,46470.0,22.45,22.48,22.39,22.43,46470.0
2024-08-23 09:55:00,22.42,22.43,22.36,22.42,43102.0,22.42,22.43,22.36,22.42,43102.0
2024-08-23 10:00:00,22.42,22.58,22.41,22.57,88096.0,22.42,22.58,22.41,22.57,88096.0
2024-08-23 10:05:00,22.56,22.57,22.5,22.55,48271.0,22.56,22.57,22.5,22.55,48271.0
2024-08-23 10:10:00,22.55,22.62,22.47,22.5,107829.0,22.55,22.62,22.47,22.5,107829.0
2024-08-23 10:15:00,22.5,22.58,22.36,22.46,114051.0,22.5,22.58,22.36,22.46,114051.0
2024-08-23 10:20:00,22.46,22.51,22.43,22.51,46616.0,22.46,22.51,22.43,22.51,46616.0
2024-08-23 10:25:00,22.49,22.59,22.47,22.5,59154.0,22.49,22.59,22.47,22.5,59154.0
2024-08-23 10:30:00,22.52,22.54,22.46,22.46,59242.0,22.52,22.54,22.46,22.46,59242.0
2024-08-23 10:35:00,22.46,22.49,22.37,22.39,57378.0,22.46,22.49,22.37,22.39,57378.0
2024-08-23 10:40:00,22.38,22.49,22.34,22.47,47825.0,22.38,22.49,22.34,22.47,47825.0
2024-08-23 10:45:00,22.47,22.47,22.27,22.29,121235.0,22.47,22.47,22.27,22.29,121235.0
2024-08-23 10:50:00,22.29,22.32,22.23,22.28,69139.0,22.29,22.32,22.23,22.28,69139.0
2024-08-23 10:55:00,22.28,22.37,22.28,22.36,25142.0,22.28,22.37,22.28,22.36,25142.0
2024-08-23 11:00:00,22.34,22.36,22.3,22.33,22711.0,22.34,22.36,22.3,22.33,22711.0
2024-08-23 11:05:00,22.36,22.39,22.32,22.38,41966.0,22.36,22.39,22.32,22.38,41966.0
2024-08-23 11:10:00,22.37,22.38,22.3,22.37,51615.0,22.37,22.38,22.3,22.37,51615.0
2024-08-23 11:15:00,22.36,22.43,22.36,22.42,69732.0,22.36,22.43,22.36,22.42,69732.0
2024-08-23 11:20:00,22.42,22.44,22.4,22.44,13314.0,22.42,22.44,22.4,22.44,13314.0
2024-08-23 11:25:00,22.44,22.46,22.39,22.42,34652.0,22.44,22.46,22.39,22.42,34652.0
2024-08-23 11:30:00,22.41,22.46,22.4,22.41,23091.0,22.41,22.46,22.4,22.41,23091.0
2024-08-23 11:35:00,22.41,22.41,22.36,22.37,16931.0,22.41,22.41,22.36,22.37,16931.0
2024-08-23 11:40:00,22.37,22.4,22.33,22.35,26202.0,22.37,22.4,22.33,22.35,26202.0
2024-08-23 11:45:00,22.36,22.37,22.32,22.35,14092.0,22.36,22.37,22.32,22.35,14092.0
2024-08-23 11:50:00,22.34,22.37,22.29,22.35,46649.0,22.34,22.37,22.29,22.35,46649.0
2024-08-23 11:55:00,22.35,22.42,22.32,22.32,44957.0,22.35,22.42,22.32,22.32,44957.0
2024-08-23 12:00:00,22.33,22.35,22.26,22.35,32673.0,22.33,22.35,22.26,22.35,32673.0
2024-08-23 12:05:00,22.35,22.4,22.3,22.38,16527.0,22.35,22.4,22.3,22.38,16527.0
2024-08-23 12:10:00,22.39,22.39,22.35,22.36,16744.0,22.39,22.39,22.35,22.36,16744.0
2024-08-23 12:15:00,22.36,22.38,22.33,22.37,26948.0,22.36,22.38,22.33,22.37,26948.0
2024-08-23 12:20:00,22.37,22.38,22.34,22.34,11028.0,22.37,22.38,22.34,22.34,11028.0
2024-08-23 12:25:00,22.34,22.35,22.29,22.31,19302.0,22.34,22.35,22.29,22.31,19302.0
2024-08-23 12:30:00,22.31,22.39,22.3,22.37,68096.0,22.31,22.39,22.3,22.37,68096.0
2024-08-23 12:35:00,22.38,22.46,22.38,22.42,63503.0,22.38,22.46,22.38,22.42,63503.0
2024-08-23 12:40:00,22.42,22.43,22.34,22.37,62083.0,22.42,22.43,22.34,22.37,62083.0
2024-08-23 12:45:00,22.37,22.41,22.37,22.4,7083.0,22.37,22.41,22.37,22.4,7083.0
2024-08-23 12:50:00,22.4,22.44,22.39,22.43,27942.0,22.4,22.44,22.39,22.43,27942.0
2024-08-23 12:55:00,22.43,22.46,22.4,22.42,34700.0,22.43,22.46,22.4,22.42,34700.0
2024-08-23 13:00:00,22.42,22.45,22.4,22.41,18218.0,22.42,22.45,22.4,22.41,18218.0
2024-08-23 13:05:00,22.41,22.48,22.41,22.43,43597.0,22.41,22.48,22.41,22.43,43597.0
2024-08-23 13:10:00,22.44,22.44,22.4,22.42,16096.0,22.44,22.44,22.4,22.42,16096.0
2024-08-23 13:15:00,22.43,22.49,22.42,22.48,47191.0,22.43,22.49,22.42,22.48,47191.0
2024-08-23 13:20:00,22.49,22.55,22.48,22.55,60876.0,22.49,22.55,22.48,22.55,60876.0
2024-08-23 13:25:00,22.54,22.55,22.5,22.51,52845.0,22.54,22.55,22.5,22.51,52845.0
2024-08-23 13:30:00,22.51,22.52,22.44,22.47,51017.0,22.51,22.52,22.44,22.47,51017.0
2024-08-23 13:35:00,22.46,22.54,22.46,22.51,14701.0,22.46,22.54,22.46,22.51,14701.0
2024-08-23 13:40:00,22.51,22.53,22.5,22.53,26654.0,22.51,22.53,22.5,22.53,26654.0
2024-08-23 13:45:00,22.53,22.53,22.48,22.5,25801.0,22.53,22.53,22.48,22.5,25801.0
2024-08-23 13:50:00,22.5,22.51,22.47,22.48,27894.0,22.5,22.51,22.47,22.48,27894.0
2024-08-23 13:55:00,22.47,22.5,22.45,22.5,44017.0,22.47,22.5,22.45,22.5,44017.0
2024-08-23 14:00:00,22.5,22.53,22.49,22.51,45896.0,22.5,22.53,22.49,22.51,45896.0
2024-08-23 14:05:00,22.51,22.54,22.5,22.5,35101.0,22.51,22.54,22.5,22.5,35101.0
2024-08-23 14:10:00,22.5,22.51,22.47,22.48,19547.0,22.5,22.51,22.47,22.48,19547.0
2024-08-23 14:15:00,22.47,22.47,22.42,22.45,41381.0,22.47,22.47,22.42,22.45,41381.0
2024-08-23 14:20:00,22.45,22.47,22.43,22.45,14803.0,22.45,22.47,22.43,22.45,14803.0
2024-08-23 14:25:00,22.46,22.46,22.39,22.42,42882.0,22.46,22.46,22.39,22.42,42882.0
2024-08-23 14:30:00,22.42,22.43,22.38,22.38,17389.0,22.42,22.43,22.38,22.38,17389.0
2024-08-23 14:35:00,22.39,22.42,22.36,22.4,31032.0,22.39,22.42,22.36,22.4,31032.0
2024-08-23 14:40:00,22.41,22.42,22.37,22.39,6860.0,22.41,22.42,22.37,22.39,6860.0
2024-08-23 14:45:00,22.4,22.4,22.36,22.39,14932.0,22.4,22.4,22.36,22.39,14932.0
2024-08-23 14:50:00,22.39,22.39,22.37,22.37,10491.0,22.39,22.39,22.37,22.37,10491.0
2024-08-23 14:55:00,22.38,22.38,22.32,22.37,31201.0,22.38,22.38,22.32,22.37,31201.0
2024-08-23 15:00:00,22.35,22.35,22.26,22.27,79798.0,22.35,22.35,22.26,22.27,79798.0
2024-08-23 15:05:00,22.28,22.29,22.26,22.28,24921.0,22.28,22.29,22.26,22.28,24921.0
2024-08-23 15:10:00,22.3,22.33,22.29,22.31,15880.0,22.3,22.33,22.29,22.31,15880.0
2024-08-23 15:15:00,22.3,22.31,22.28,22.28,14530.0,22.3,22.31,22.28,22.28,14530.0
2024-08-23 15:20:00,22.29,22.3,22.27,22.28,22699.0,22.29,22.3,22.27,22.28,22699.0
2024-08-23 15:25:00,22.28,22.31,22.27,22.31,13110.0,22.28,22.31,22.27,22.31,13110.0
2024-08-23 15:30:00,22.3,22.3,22.26,22.28,33283.0,22.3,22.3,22.26,22.28,33283.0
2024-08-23 15:35:00,22.27,22.28,22.21,22.23,35229.0,22.27,22.28,22.21,22.23,35229.0
2024-08-23 15:40:00,22.23,22.25,22.21,22.24,24961.0,22.23,22.25,22.21,22.24,24961.0
2024-08-23 15:45:00,22.24,22.25,22.21,22.24,35296.0,22.24,22.25,22.21,22.24,35296.0
2024-08-23 15:50:00,22.23,22.28,22.21,22.28,71702.0,22.23,22.28,22.21,22.28,71702.0
2024-08-23 15:55:00,22.28,22.31,22.18,22.18,159882.0,22.28,22.31,22.18,22.18,159882.0
2024-08-26 09:30:00,22.25,22.32,22.12,22.16,230646.0,22.25,22.32,22.12,22.16,230646.0
2024-08-26 09:35:00,22.16,22.28,22.11,22.28,86080.0,22.16,22.28,22.11,22.28,86080.0
2024-08-26 09:40:00,22.28,22.35,22.25,22.26,59799.0,22.28,22.35,22.25,22.26,59799.0
2024-08-26 09:45:00,22.26,22.29,22.19,22.28,62104.0,22.26,22.29,22.19,22.28,62104.0
2024-08-26 09:50:00,22.28,22.34,22.22,22.28,88673.0,22.28,22.34,22.22,22.28,88673.0
2024-08-26 09:55:00,22.29,22.34,22.24,22.32,48967.0,22.29,22.34,22.24,22.32,48967.0
2024-08-26 10:00:00,22.33,22.39,22.31,22.39,56866.0,22.33,22.39,22.31,22.39,56866.0
2024-08-26 10:05:00,22.38,22.39,22.25,22.26,44770.0,22.38,22.39,22.25,22.26,44770.0
2024-08-26 10:10:00,22.27,22.27,22.17,22.2,59333.0,22.27,22.27,22.17,22.2,59333.0
2024-08-26 10:15:00,22.18,22.19,22.08,22.09,63276.0,22.18,22.19,22.08,22.09,63276.0
2024-08-26 10:20:00,22.1,22.2,22.1,22.16,36701.0,22.1,22.2,22.1,22.16,36701.0
2024-08-26 10:25:00,22.14,22.17,22.06,22.06,68286.0,22.14,22.17,22.06,22.06,68286.0
2024-08-26 10:30:00,22.06,22.08,21.92,22.03,177823.0,22.06,22.08,21.92,22.03,177823.0
2024-08-26 10:35:00,22.03,22.04,21.84,21.86,85807.0,22.03,22.04,21.84,21.86,85807.0
2024-08-26 10:40:00,21.85,21.94,21.85,21.93,68866.0,21.85,21.94,21.85,21.93,68866.0
2024-08-26 10:45:00,21.93,21.93,21.82,21.83,39437.0,21.93,21.93,21.82,21.83,39437.0
2024-08-26 10:50:00,21.85,21.94,21.84,21.87,47949.0,21.85,21.94,21.84,21.87,47949.0
2024-08-26 10:55:00,21.87,21.89,21.82,21.87,44535.0,21.87,21.89,21.82,21.87,44535.0
2024-08-26 11:00:00,21.88,21.88,21.81,21.83,29432.0,21.88,21.88,21.81,21.83,29432.0
2024-08-26 11:05:00,21.84,21.85,21.73,21.75,60664.0,21.84,21.85,21.73,21.75,60664.0
2024-08-26 11:10:00,21.75,21.83,21.74,21.8,51869.0,21.75,21.83,21.74,21.8,51869.0
2024-08-26 11:15:00,21.8,21.82,21.79,21.82,16831.0,21.8,21.82,21.79,21.82,16831.0
2024-08-26 11:20:00,21.82,21.91,21.81,21.83,21675.0,21.82,21.91,21.81,21.83,21675.0
2024-08-26 11:25:00,21.82,21.84,21.8,21.81,18163.0,21.82,21.84,21.8,21.81,18163.0
2024-08-26 11:30:00,21.81,21.83,21.77,21.83,18493.0,21.81,21.83,21.77,21.83,18493.0
2024-08-26 11:35:00,21.82,21.83,21.75,21.76,27241.0,21.82,21.83,21.75,21.76,27241.0
2024-08-26 11:40:00,21.76,21.78,21.74,21.75,36818.0,21.76,21.78,21.74,21.75,36818.0
2024-08-26 11:45:00,21.74,21.82,21.71,21.82,24689.0,21.74,21.82,21.71,21.82,24689.0
2024-08-26 11:50:00,21.82,21.86,21.77,21.81,11152.0,21.82,21.86,21.77,21.81,11152.0
2024-08-26 11:55:00,21.81,21.86,21.8,21.84,18180.0,21.81,21.86,21.8,21.84,18180.0
2024-08-26 12:00:00,21.83,21.84,21.8,21.81,23920.0,21.83,21.84,21.8,21.81,23920.0
2024-08-26 12:05:00,21.82,21.83,21.77,21.78,20696.0,21.82,21.83,21.77,21.78,20696.0
2024-08-26 12:10:00,21.77,21.8,21.76,21.76,23731.0,21.77,21.8,21.76,21.76,23731.0
2024-08-26 12:15:00,21.77,21.82,21.76,21.8,21573.0,21.77,21.82,21.76,21.8,21573.0
2024-08-26 12:20:00,21.8,21.83,21.78,21.78,33266.0,21.8,21.83,21.78,21.78,33266.0
2024-08-26 12:25:00,21.79,21.81,21.76,21.79,12998.0,21.79,21.81,21.76,21.79,12998.0
2024-08-26 12:30:00,21.78,21.78,21.71,21.74,40766.0,21.78,21.78,21.71,21.74,40766.0
2024-08-26 12:35:00,21.72,21.78,21.72,21.73,20800.0,21.72,21.78,21.72,21.73,20800.0
2024-08-26 12:40:00,21.73,21.74,21.7,21.71,31407.0,21.73,21.74,21.7,21.71,31407.0
2024-08-26 12:45:00,21.71,21.74,21.71,21.73,16554.0,21.71,21.74,21.71,21.73,16554.0
2024-08-26 12:50:00,21.73,21.76,21.68,21.72,52976.0,21.73,21.76,21.68,21.72,52976.0
2024-08-26 12:55:00,21.72,21.74,21.62,21.66,57555.0,21.72,21.74,21.62,21.66,57555.0
2024-08-26 13:00:00,21.65,21.69,21.6,21.66,39218.0,21.65,21.69,21.6,21.66,39218.0
2024-08-26 13:05:00,21.67,21.67,21.54,21.57,56274.0,21.67,21.67,21.54,21.57,56274.0
2024-08-26 13:10:00,21.57,21.6,21.56,21.6,29213.0,21.57,21.6,21.56,21.6,29213.0
2024-08-26 13:15:00,21.59,21.61,21.56,21.56,34209.0,21.59,21.61,21.56,21.56,34209.0
2024-08-26 13:20:00,21.57,21.61,21.53,21.6,26710.0,21.57,21.61,21.53,21.6,26710.0
2024-08-26 13:25:00,21.58,21.7,21.58,21.63,55466.0,21.58,21.7,21.58,21.63,55466.0
2024-08-26 13:30:00,21.63,21.69,21.63,21.68,32999.0,21.63,21.69,21.63,21.68,32999.0
2024-08-26 13:35:00,21.68,21.68,21.59,21.62,31583.0,21.68,21.68,21.59,21.62,31583.0
2024-08-26 13:40:00,21.61,21.64,21.59,21.63,15760.0,21.61,21.64,21.59,21.63,15760.0
2024-08-26 13:45:00,21.62,21.63,21.59,21.61,43937.0,21.62,21.63,21.59,21.61,43937.0
2024-08-26 13:50:00,21.61,21.63,21.59,21.59,20234.0,21.61,21.63,21.59,21.59,20234.0
2024-08-26 13:55:00,21.59,21.62,21.56,21.59,30360.0,21.59,21.62,21.56,21.59,30360.0
2024-08-26 14:00:00,21.58,21.59,21.54,21.57,24792.0,21.58,21.59,21.54,21.57,24792.0
2024-08-26 14:05:00,21.57,21.58,21.51,21.51,57394.0,21.57,21.58,21.51,21.51,57394.0
2024-08-26 14:10:00,21.52,21.52,21.46,21.52,85328.0,21.52,21.52,21.46,21.52,85328.0
2024-08-26 14:15:00,21.51,21.52,21.48,21.48,49805.0,21.51,21.52,21.48,21.48,49805.0
2024-08-26 14:20:00,21.49,21.51,21.48,21.49,24376.0,21.49,21.51,21.48,21.49,24376.0
2024-08-26 14:25:00,21.5,21.5,21.48,21.48,19702.0,21.5,21.5,21.48,21.48,19702.0
2024-08-26 14:30:00,21.48,21.52,21.48,21.52,21694.0,21.48,21.52,21.48,21.52,21694.0
2024-08-26 14:35:00,21.52,21.58,21.52,21.58,53284.0,21.52,21.58,21.52,21.58,53284.0
2024-08-26 14:40:00,21.58,21.59,21.57,21.58,12917.0,21.58,21.59,21.57,21.58,12917.0
2024-08-26 14:45:00,21.58,21.59,21.51,21.52,16841.0,21.58,21.59,21.51,21.52,16841.0
2024-08-26 14:50:00,21.52,21.54,21.51,21.52,21280.0,21.52,21.54,21.51,21.52,21280.0
2024-08-26 14:55:00,21.52,21.58,21.51,21.57,22483.0,21.52,21.58,21.51,21.57,22483.0
2024-08-26 15:00:00,21.56,21.58,21.54,21.56,61381.0,21.56,21.58,21.54,21.56,61381.0
2024-08-26 15:05:00,21.55,21.56,21.51,21.53,15856.0,21.55,21.56,21.51,21.53,15856.0
2024-08-26 15:10:00,21.54,21.56,21.53,21.54,6979.0,21.54,21.56,21.53,21.54,6979.0
2024-08-26 15:15:00,21.53,21.54,21.46,21.48,46083.0,21.53,21.54,21.46,21.48,46083.0
2024-08-26 15:20:00,21.48,21.5,21.46,21.49,44834.0,21.48,21.5,21.46,21.49,44834.0
2024-08-26 15:25:00,21.48,21.5,21.44,21.48,74786.0,21.48,21.5,21.44,21.48,74786.0
2024-08-26 15:30:00,21.48,21.49,21.44,21.45,31133.0,21.48,21.49,21.44,21.45,31133.0
2024-08-26 15:35:00,21.44,21.46,21.42,21.45,43320.0,21.44,21.46,21.42,21.45,43320.0
2024-08-26 15:40:00,21.45,21.47,21.44,21.46,24482.0,21.45,21.47,21.44,21.46,24482.0
2024-08-26 15:45:00,21.46,21.54,21.41,21.53,109036.0,21.46,21.54,21.41,21.53,109036.0
2024-08-26 15:50:00,21.53,21.56,21.44,21.45,121272.0,21.53,21.56,21.44,21.45,121272.0
2024-08-26 15:55:00,21.45,21.45,21.3,21.32,423858.0,21.45,21.45,21.3,21.32,423858.0
2024-08-27 09:30:00,21.06,21.29,21.0,21.16,162383.0,21.06,21.29,21.0,21.16,162383.0
2024-08-27 09:35:00,21.16,21.26,21.14,21.17,71531.0,21.16,21.26,21.14,21.17,71531.0
2024-08-27 09:40:00,21.17,21.2,21.1,21.14,95641.0,21.17,21.2,21.1,21.14,95641.0
2024-08-27 09:45:00,21.13,21.18,21.08,21.09,47124.0,21.13,21.18,21.08,21.09,47124.0
2024-08-27 09:50:00,21.08,21.09,20.93,20.95,123753.0,21.08,21.09,20.93,20.95,123753.0
2024-08-27 09:55:00,20.94,20.99,20.83,20.87,100248.0,20.94,20.99,20.83,20.87,100248.0
2024-08-27 10:00:00,20.86,20.93,20.79,20.92,157131.0,20.86,20.93,20.79,20.92,157131.0
2024-08-27 10:05:00,20.92,20.93,20.83,20.87,46979.0,20.92,20.93,20.83,20.87,46979.0
2024-08-27 10:10:00,20.88,21.02,20.87,20.98,50471.0,20.88,21.02,20.87,20.98,50471.0
2024-08-27 10:15:00,20.99,21.06,20.98,21.01,85000.0,20.99,21.06,20.98,21.01,85000.0
2024-08-27 10:20:00,21.03,21.11,20.99,21.09,28454.0,21.03,21.11,20.99,21.09,28454.0
2024-08-27 10:25:00,21.08,21.13,21.08,21.09,48782.0,21.08,21.13,21.08,21.09,48782.0
2024-08-27 10:30:00,21.1,21.11,21.04,21.04,22865.0,21.1,21.11,21.04,21.04,22865.0
2024-08-27 10:35:00,21.03,21.07,21.01,21.05,19777.0,21.03,21.07,21.01,21.05,19777.0
2024-08-27 10:40:00,21.04,21.08,21.03,21.05,21006.0,21.04,21.08,21.03,21.05,21006.0
2024-08-27 10:45:00,21.05,21.08,21.01,21.01,26118.0,21.05,21.08,21.01,21.01,26118.0
2024-08-27 10:50:00,21.01,21.06,20.98,21.03,26587.0,21.01,21.06,20.98,21.03,26587.0
2024-08-27 10:55:00,21.03,21.04,20.97,21.0,34983.0,21.03,21.04,20.97,21.0,34983.0
2024-08-27 11:00:00,21.0,21.01,20.94,20.96,29447.0,21.0,21.01,20.94,20.96,29447.0
2024-08-27 11:05:00,20.97,20.99,20.94,20.98,30504.0,20.97,20.99,20.94,20.98,30504.0
2024-08-27 11:10:00,20.98,21.02,20.97,20.98,16754.0,20.98,21.02,20.97,20.98,16754.0
2024-08-27 11:15:00,20.98,20.99,20.9,20.9,41035.0,20.98,20.99,20.9,20.9,41035.0
2024-08-27 11:20:00,20.91,20.95,20.9,20.9,33217.0,20.91,20.95,20.9,20.9,33217.0
2024-08-27 11:25:00,20.9,20.92,20.88,20.88,39234.0,20.9,20.92,20.88,20.88,39234.0
2024-08-27 11:30:00,20.88,20.89,20.85,20.88,29350.0,20.88,20.89,20.85,20.88,29350.0
2024-08-27 11:35:00,20.88,20.95,20.88,20.95,27732.0,20.88,20.95,20.88,20.95,27732.0
2024-08-27 11:40:00,20.94,20.94,20.79,20.8,124370.0,20.94,20.94,20.79,20.8,124370.0
2024-08-27 11:45:00,20.8,20.81,20.77,20.78,42541.0,20.8,20.81,20.77,20.78,42541.0
2024-08-27 11:50:00,20.78,20.84,20.77,20.81,88800.0,20.78,20.84,20.77,20.81,88800.0
2024-08-27 11:55:00,20.81,20.87,20.79,20.87,36135.0,20.81,20.87,20.79,20.87,36135.0
2024-08-27 12:00:00,20.85,20.86,20.79,20.81,34018.0,20.85,20.86,20.79,20.81,34018.0
2024-08-27 12:05:00,20.81,20.83,20.78,20.83,20036.0,20.81,20.83,20.78,20.83,20036.0
2024-08-27 12:10:00,20.83,20.85,20.81,20.82,22119.0,20.83,20.85,20.81,20.82,22119.0
2024-08-27 12:15:00,20.82,20.83,20.81,20.82,24259.0,20.82,20.83,20.81,20.82,24259.0
2024-08-27 12:20:00,20.82,20.82,20.76,20.78,48074.0,20.82,20.82,20.76,20.78,48074.0
2024-08-27 12:25:00,20.78,20.82,20.73,20.73,52604.0,20.78,20.82,20.73,20.73,52604.0
2024-08-27 12:30:00,20.74,20.77,20.73,20.75,51362.0,20.74,20.77,20.73,20.75,51362.0
2024-08-27 12:35:00,20.76,20.76,20.69,20.7,57234.0,20.76,20.76,20.69,20.7,57234.0
2024-08-27 12:40:00,20.71,20.72,20.66,20.7,26798.0,20.71,20.72,20.66,20.7,26798.0
2024-08-27 12:45:00,20.7,20.76,20.7,20.75,20998.0,20.7,20.76,20.7,20.75,20998.0
2024-08-27 12:50:00,20.73,20.75,20.71,20.73,21802.0,20.73,20.75,20.71,20.73,21802.0
2024-08-27 12:55:00,20.73,20.75,20.68,20.69,30369.0,20.73,20.75,20.68,20.69,30369.0
2024-08-27 13:00:00,20.69,20.7,20.67,20.67,20276.0,20.69,20.7,20.67,20.67,20276.0
2024-08-27 13:05:00,20.68,20.7,20.66,20.69,27514.0,20.68,20.7,20.66,20.69,27514.0
2024-08-27 13:10:00,20.7,20.7,20.69,20.7,11876.0,20.7,20.7,20.69,20.7,11876.0
2024-08-27 13:15:00,20.69,20.71,20.68,20.7,16144.0,20.69,20.71,20.68,20.7,16144.0
2024-08-27 13:20:00,20.7,20.72,20.69,20.71,23516.0,20.7,20.72,20.69,20.71,23516.0
2024-08-27 13:25:00,20.71,20.78,20.71,20.76,43414.0,20.71,20.78,20.71,20.76,43414.0
2024-08-27 13:30:00,20.77,20.8,20.76,20.77,13953.0,20.77,20.8,20.76,20.77,13953.0
2024-08-27 13:35:00,20.76,20.86,20.76,20.82,28047.0,20.76,20.86,20.76,20.82,28047.0
2024-08-27 13:40:00,20.82,20.92,20.82,20.91,43620.0,20.82,20.92,20.82,20.91,43620.0
2024-08-27 13:45:00,20.91,20.94,20.9,20.94,16208.0,20.91,20.94,20.9,20.94,16208.0
2024-08-27 13:50:00,20.94,20.96,20.92,20.93,28282.0,20.94,20.96,20.92,20.93,28282.0
2024-08-27 13:55:00,20.92,20.94,20.9,20.92,18394.0,20.92,20.94,20.9,20.92,18394.0
2024-08-27 14:00:00,20.91,20.94,20.89,20.91,13210.0,20.91,20.94,20.89,20.91,13210.0
2024-08-27 14:05:00,20.91,21.0,20.91,20.96,48648.0,20.91,21.0,20.91,20.96,48648.0
2024-08-27 14:10:00,20.96,21.0,20.95,21.0,20997.0,20.96,21.0,20.95,21.0,20997.0
2024-08-27 14:15:00,21.0,21.02,20.98,20.98,33756.0,21.0,21.02,20.98,20.98,33756.0
2024-08-27 14:20:00,20.97,21.0,20.92,20.95,20592.0,20.97,21.0,20.92,20.95,20592.0
2024-08-27 14:25:00,20.95,21.0,20.94,20.95,16280.0,20.95,21.0,20.94,20.95,16280.0
2024-08-27 14:30:00,20.94,20.94,20.88,20.89,18264.0,20.94,20.94,20.88,20.89,18264.0
2024-08-27 14:35:00,20.89,20.94,20.89,20.93,11504.0,20.89,20.94,20.89,20.93,11504.0
2024-08-27 14:40:00,20.93,20.96,20.92,20.96,11463.0,20.93,20.96,20.92,20.96,11463.0
2024-08-27 14:45:00,20.96,20.97,20.95,20.96,7487.0,20.96,20.97,20.95,20.96,7487.0
2024-08-27 14:50:00,20.95,20.99,20.94,20.94,7644.0,20.95,20.99,20.94,20.94,7644.0
2024-08-27 14:55:00,20.94,20.97,20.93,20.94,12167.0,20.94,20.97,20.93,20.94,12167.0
2024-08-27 15:00:00,20.93,20.93,20.86,20.87,20046.0,20.93,20.93,20.86,20.87,20046.0
2024-08-27 15:05:00,20.87,20.97,20.84,20.96,66949.0,20.87,20.97,20.84,20.96,66949.0
2024-08-27 15:10:00,20.97,20.97,20.93,20.95,32884.0,20.97,20.97,20.93,20.95,32884.0
2024-08-27 15:15:00,20.96,20.97,20.91,20.91,21720.0,20.96,20.97,20.91,20.91,21720.0
2024-08-27 15:20:00,20.91,20.93,20.9,20.92,17635.0,20.91,20.93,20.9,20.92,17635.0
2024-08-27 15:25:00,20.91,20.92,20.86,20.87,19502.0,20.91,20.92,20.86,20.87,19502.0
2024-08-27 15:30:00,20.87,20.9,20.78,20.82,101333.0,20.87,20.9,20.78,20.82,101333.0
2024-08-27 15:35:00,20.81,20.83,20.8,20.82,18371.0,20.81,20.83,20.8,20.82,18371.0
2024-08-27 15:40:00,20.81,20.82,20.77,20.77,30002.0,20.81,20.82,20.77,20.77,30002.0
2024-08-27 15:45:00,20.77,20.82,20.76,20.8,61218.0,20.77,20.82,20.76,20.8,61218.0
2024-08-27 15:50:00,20.81,20.82,20.75,20.79,113720.0,20.81,20.82,20.75,20.79,113720.0
2024-08-27 15:55:00,20.79,20.81,20.7,20.71,194990.0,20.79,20.81,20.7,20.71,194990.0
2024-08-28 09:30:00,20.71,20.88,20.71,20.8,62771.0,20.71,20.88,20.71,20.8,62771.0
2024-08-28 09:35:00,20.78,20.85,20.73,20.8,34294.0,20.78,20.85,20.73,20.8,34294.0
2024-08-28 09:40:00,20.82,20.98,20.79,20.91,107183.0,20.82,20.98,20.79,20.91,107183.0
2024-08-28 09:45:00,20.92,21.03,20.88,21.0,119496.0,20.92,21.03,20.88,21.0,119496.0
2024-08-28 09:50:00,21.0,21.06,20.95,21.03,119496.0,21.0,21.06,20.95,21.03,119496.0
2024-08-28 09:55:00,21.02,21.07,20.94,20.98,68907.0,21.02,21.07,20.94,20.98,68907.0
2024-08-28 10:00:00,20.99,20.99,20.88,20.9,49150.0,20.99,20.99,20.88,20.9,49150.0
2024-08-28 10:05:00,20.9,20.92,20.85,20.91,36609.0,20.9,20.92,20.85,20.91,36609.0
2024-08-28 10:10:00,20.9,20.95,20.9,20.94,40337.0,20.9,20.95,20.9,20.94,40337.0
2024-08-28 10:15:00,20.93,20.99,20.89,20.91,33522.0,20.93,20.99,20.89,20.91,33522.0
2024-08-28 10:20:00,20.93,20.94,20.87,20.88,19156.0,20.93,20.94,20.87,20.88,19156.0
2024-08-28 10:25:00,20.88,20.91,20.85,20.85,25718.0,20.88,20.91,20.85,20.85,25718.0
2024-08-28 10:30:00,20.86,20.9,20.79,20.8,38312.0,20.86,20.9,20.79,20.8,38312.0
2024-08-28 10:35:00,20.79,20.85,20.79,20.81,40124.0,20.79,20.85,20.79,20.81,40124.0
2024-08-28 10:40:00,20.81,20.85,20.71,20.71,60994.0,20.81,20.85,20.71,20.71,60994.0
2024-08-28 10:45:00,20.71,20.74,20.64,20.64,49568.0,20.71,20.74,20.64,20.64,49568.0
2024-08-28 10:50:00,20.64,20.67,20.57,20.66,47221.0,20.64,20.67,20.57,20.66,47221.0
2024-08-28 10:55:00,20.67,20.68,20.57,20.58,33244.0,20.67,20.68,20.57,20.58,33244.0
2024-08-28 11:00:00,20.58,20.6,20.45,20.5,129844.0,20.58,20.6,20.45,20.5,129844.0
2024-08-28 11:05:00,20.5,20.56,20.42,20.47,98806.0,20.5,20.56,20.42,20.47,98806.0
2024-08-28 11:10:00,20.48,20.48,20.34,20.41,127314.0,20.48,20.48,20.34,20.41,127314.0
2024-08-28 11:15:00,20.41,20.47,20.35,20.38,111889.0,20.41,20.47,20.35,20.38,111889.0
2024-08-28 11:20:00,20.37,20.41,20.36,20.37,23842.0,20.37,20.41,20.36,20.37,23842.0
2024-08-28 11:25:00,20.37,20.42,20.35,20.39,47226.0,20.37,20.42,20.35,20.39,47226.0
2024-08-28 11:30:00,20.39,20.39,20.34,20.36,17849.0,20.39,20.39,20.34,20.36,17849.0
2024-08-28 11:35:00,20.37,20.41,20.36,20.4,72326.0,20.37,20.41,20.36,20.4,72326.0
2024-08-28 11:40:00,20.39,20.42,20.36,20.42,52220.0,20.39,20.42,20.36,20.42,52220.0
2024-08-28 11:45:00,20.42,20.46,20.41,20.43,36447.0,20.42,20.46,20.41,20.43,36447.0
2024-08-28 11:50:00,20.41,20.41,20.29,20.3,179138.0,20.41,20.41,20.29,20.3,179138.0
2024-08-28 11:55:00,20.3,20.3,20.21,20.22,80490.0,20.3,20.3,20.21,20.22,80490.0
2024-08-28 12:00:00,20.23,20.3,20.17,20.3,54614.0,20.23,20.3,20.17,20.3,54614.0
2024-08-28 12:05:00,20.3,20.31,20.22,20.25,31529.0,20.3,20.31,20.22,20.25,31529.0
2024-08-28 12:10:00,20.26,20.29,20.22,20.26,22781.0,20.26,20.29,20.22,20.26,22781.0
2024-08-28 12:15:00,20.27,20.27,20.21,20.26,38284.0,20.27,20.27,20.21,20.26,38284.0
2024-08-28 12:20:00,20.27,20.27,20.18,20.23,30888.0,20.27,20.27,20.18,20.23,30888.0
2024-08-28 12:25:00,20.21,20.3,20.21,20.27,53780.0,20.21,20.3,20.21,20.27,53780.0
2024-08-28 12:30:00,20.28,20.35,20.27,20.35,32132.0,20.28,20.35,20.27,20.35,32132.0
2024-08-28 12:35:00,20.35,20.38,20.32,20.37,43169.0,20.35,20.38,20.32,20.37,43169.0
2024-08-28 12:40:00,20.38,20.38,20.34,20.36,13174.0,20.38,20.38,20.34,20.36,13174.0
2024-08-28 12:45:00,20.36,20.41,20.35,20.4,23454.0,20.36,20.41,20.35,20.4,23454.0
2024-08-28 12:50:00,20.4,20.42,20.36,20.37,22622.0,20.4,20.42,20.36,20.37,22622.0
2024-08-28 12:55:00,20.38,20.4,20.35,20.4,23190.0,20.38,20.4,20.35,20.4,23190.0
2024-08-28 13:00:00,20.38,20.38,20.35,20.36,14412.0,20.38,20.38,20.35,20.36,14412.0
2024-08-28 13:05:00,20.36,20.38,20.34,20.37,10151.0,20.36,20.38,20.34,20.37,10151.0
2024-08-28 13:10:00,20.36,20.37,20.31,20.31,16094.0,20.36,20.37,20.31,20.31,16094.0
2024-08-28 13:15:00,20.31,20.33,20.31,20.31,9445.0,20.31,20.33,20.31,20.31,9445.0
2024-08-28 13:20:00,20.32,20.33,20.3,20.31,15883.0,20.32,20.33,20.3,20.31,15883.0
2024-08-28 13:25:00,20.31,20.33,20.3,20.33,8535.0,20.31,20.33,20.3,20.33,8535.0
2024-08-28 13:30:00,20.33,20.37,20.3,20.35,32961.0,20.33,20.37,20.3,20.35,32961.0
2024-08-28 13:35:00,20.34,20.38,20.34,20.35,11028.0,20.34,20.38,20.34,20.35,11028.0
2024-08-28 13:40:00,20.36,20.38,20.32,20.32,8900.0,20.36,20.38,20.32,20.32,8900.0
2024-08-28 13:45:00,20.33,20.38,20.33,20.34,26039.0,20.33,20.38,20.33,20.34,26039.0
2024-08-28 13:50:00,20.35,20.35,20.3,20.31,15718.0,20.35,20.35,20.3,20.31,15718.0
2024-08-28 13:55:00,20.31,20.33,20.26,20.26,22596.0,20.31,20.33,20.26,20.26,22596.0
2024-08-28 14:00:00,20.27,20.3,20.26,20.29,22429.0,20.27,20.3,20.26,20.29,22429.0
2024-08-28 14:05:00,20.29,20.34,20.28,20.34,14299.0,20.29,20.34,20.28,20.34,14299.0
2024-08-28 14:10:00,20.34,20.35,20.28,20.31,10205.0,20.34,20.35,20.28,20.31,10205.0
2024-08-28 14:15:00,20.31,20.32,20.29,20.32,17883.0,20.31,20.32,20.29,20.32,17883.0
2024-08-28 14:20:00,20.31,20.32,20.27,20.28,26518.0,20.31,20.32,20.27,20.28,26518.0
2024-08-28 14:25:00,20.28,20.29,20.27,20.28,9819.0,20.28,20.29,20.27,20.28,9819.0
2024-08-28 14:30:00,20.29,20.29,20.26,20.28,20802.0,20.29,20.29,20.26,20.28,20802.0
2024-08-28 14:35:00,20.27,20.27,20.23,20.26,30011.0,20.27,20.27,20.23,20.26,30011.0
2024-08-28 14:40:00,20.25,20.27,20.24,20.27,13022.0,20.25,20.27,20.24,20.27,13022.0
2024-08-28 14:45:00,20.27,20.27,20.21,20.25,12219.0,20.27,20.27,20.21,20.25,12219.0
2024-08-28 14:50:00,20.25,20.3,20.24,20.29,9137.0,20.25,20.3,20.24,20.29,9137.0
2024-08-28 14:55:00,20.3,20.32,20.28,20.29,17948.0,20.3,20.32,20.28,20.29,17948.0
2024-08-28 15:00:00,20.29,20.32,20.28,20.3,18681.0,20.29,20.32,20.28,20.3,18681.0
2024-08-28 15:05:00,20.3,20.3,20.22,20.23,27073.0,20.3,20.3,20.22,20.23,27073.0
2024-08-28 15:10:00,20.24,20.26,20.16,20.17,96650.0,20.24,20.26,20.16,20.17,96650.0
2024-08-28 15:15:00,20.17,20.19,20.13,20.14,71990.0,20.17,20.19,20.13,20.14,71990.0
2024-08-28 15:20:00,20.14,20.15,19.96,20.0,438587.0,20.14,20.15,19.96,20.0,438587.0
2024-08-28 15:25:00,20.0,20.18,19.99,20.17,65387.0,20.0,20.18,19.99,20.17,65387.0
2024-08-28 15:30:00,20.18,20.2,20.11,20.13,59757.0,20.18,20.2,20.11,20.13,59757.0
2024-08-28 15:35:00,20.13,20.14,20.09,20.11,39783.0,20.13,20.14,20.09,20.11,39783.0
2024-08-28 15:40:00,20.1,20.14,20.06,20.11,35549.0,20.1,20.14,20.06,20.11,35549.0
2024-08-28 15:45:00,20.11,20.11,20.05,20.08,40913.0,20.11,20.11,20.05,20.08,40913.0
2024-08-28 15:50:00,20.09,20.1,19.98,19.99,111627.0,20.09,20.1,19.98,19.99,111627.0
2024-08-28 15:55:00,19.99,20.02,19.88,19.91,409871.0,19.99,20.02,19.88,19.91,409871.0
2024-08-29 09:30:00,20.5,20.75,20.47,20.66,188499.0,20.5,20.75,20.47,20.66,188499.0
2024-08-29 09:35:00,20.67,20.79,20.6,20.7,99242.0,20.67,20.79,20.6,20.7,99242.0
2024-08-29 09:40:00,20.7,20.71,20.52,20.59,122328.0,20.7,20.71,20.52,20.59,122328.0
2024-08-29 09:45:00,20.61,20.75,20.61,20.72,104862.0,20.61,20.75,20.61,20.72,104862.0
2024-08-29 09:50:00,20.73,20.84,20.65,20.81,97061.0,20.73,20.84,20.65,20.81,97061.0
2024-08-29 09:55:00,20.81,20.86,20.73,20.82,70634.0,20.81,20.86,20.73,20.82,70634.0
2024-08-29 10:00:00,20.82,21.06,20.82,20.91,207785.0,20.82,21.06,20.82,20.91,207785.0
2024-08-29 10:05:00,20.91,21.04,20.83,20.97,89756.0,20.91,21.04,20.83,20.97,89756.0
2024-08-29 10:10:00,20.98,21.2,20.98,21.13,125706.0,20.98,21.2,20.98,21.13,125706.0
2024-08-29 10:15:00,21.12,21.3,21.12,21.23,160085.0,21.12,21.3,21.12,21.23,160085.0
2024-08-29 10:20:00,21.23,21.37,21.23,21.31,173928.0,21.23,21.37,21.23,21.31,173928.0
2024-08-29 10:25:00,21.32,21.38,21.26,21.31,94954.0,21.32,21.38,21.26,21.31,94954.0
2024-08-29 10:30:00,21.32,21.32,21.08,21.13,101983.0,21.32,21.32,21.08,21.13,101983.0
2024-08-29 10:35:00,21.12,21.21,21.06,21.08,81232.0,21.12,21.21,21.06,21.08,81232.0
2024-08-29 10:40:00,21.08,21.13,21.01,21.01,53336.0,21.08,21.13,21.01,21.01,53336.0
2024-08-29 10:45:00,21.0,21.17,20.99,21.06,67155.0,21.0,21.17,20.99,21.06,67155.0
2024-08-29 10:50:00,21.06,21.15,21.05,21.15,32444.0,21.06,21.15,21.05,21.15,32444.0
2024-08-29 10:55:00,21.14,21.18,21.05,21.07,39162.0,21.14,21.18,21.05,21.07,39162.0
2024-08-29 11:00:00,21.08,21.15,21.07,21.1,35820.0,21.08,21.15,21.07,21.1,35820.0
2024-08-29 11:05:00,21.1,21.14,21.08,21.14,21871.0,21.1,21.14,21.08,21.14,21871.0
2024-08-29 11:10:00,21.15,21.15,21.06,21.07,33783.0,21.15,21.15,21.06,21.07,33783.0
2024-08-29 11:15:00,21.06,21.11,20.99,21.01,58049.0,21.06,21.11,20.99,21.01,58049.0
2024-08-29 11:20:00,21.01,21.07,20.98,21.07,28304.0,21.01,21.07,20.98,21.07,28304.0
2024-08-29 11:25:00,21.07,21.12,21.07,21.1,16719.0,21.07,21.12,21.07,21.1,16719.0
2024-08-29 11:30:00,21.1,21.18,21.09,21.18,32866.0,21.1,21.18,21.09,21.18,32866.0
2024-08-29 11:35:00,21.17,21.18,21.09,21.12,26917.0,21.17,21.18,21.09,21.12,26917.0
2024-08-29 11:40:00,21.12,21.12,21.04,21.09,15338.0,21.12,21.12,21.04,21.09,15338.0
2024-08-29 11:45:00,21.09,21.31,21.09,21.28,115486.0,21.09,21.31,21.09,21.28,115486.0
2024-08-29 11:50:00,21.28,21.35,21.27,21.33,72081.0,21.28,21.35,21.27,21.33,72081.0
2024-08-29 11:55:00,21.34,21.41,21.3,21.41,84020.0,21.34,21.41,21.3,21.41,84020.0
2024-08-29 12:00:00,21.41,21.42,21.33,21.37,111166.0,21.41,21.42,21.33,21.37,111166.0
2024-08-29 12:05:00,21.38,21.46,21.37,21.44,103383.0,21.38,21.46,21.37,21.44,103383.0
2024-08-29 12:10:00,21.44,21.57,21.43,21.55,189424.0,21.44,21.57,21.43,21.55,189424.0
2024-08-29 12:15:00,21.55,21.74,21.54,21.73,182105.0,21.55,21.74,21.54,21.73,182105.0
2024-08-29 12:20:00,21.73,21.79,21.62,21.66,227173.0,21.73,21.79,21.62,21.66,227173.0
2024-08-29 12:25:00,21.68,21.69,21.57,21.6,70594.0,21.68,21.69,21.57,21.6,70594.0
2024-08-29 12:30:00,21.59,21.63,21.58,21.59,32013.0,21.59,21.63,21.58,21.59,32013.0
2024-08-29 12:35:00,21.6,21.62,21.49,21.5,85013.0,21.6,21.62,21.49,21.5,85013.0
2024-08-29 12:40:00,21.49,21.55,21.44,21.55,39211.0,21.49,21.55,21.44,21.55,39211.0
2024-08-29 12:45:00,21.55,21.55,21.44,21.49,36602.0,21.55,21.55,21.44,21.49,36602.0
2024-08-29 12:50:00,21.49,21.62,21.48,21.61,101643.0,21.49,21.62,21.48,21.61,101643.0
2024-08-29 12:55:00,21.62,21.71,21.58,21.7,42858.0,21.62,21.71,21.58,21.7,42858.0
2024-08-29 13:00:00,21.71,21.89,21.68,21.85,153277.0,21.71,21.89,21.68,21.85,153277.0
2024-08-29 13:05:00,21.88,21.95,21.86,21.89,172966.0,21.88,21.95,21.86,21.89,172966.0
2024-08-29 13:10:00,21.89,21.9,21.78,21.86,101215.0,21.89,21.9,21.78,21.86,101215.0
2024-08-29 13:15:00,21.85,21.99,21.83,21.97,160237.0,21.85,21.99,21.83,21.97,160237.0
2024-08-29 13:20:00,21.99,22.08,21.96,22.08,237282.0,21.99,22.08,21.96,22.08,237282.0
2024-08-29 13:25:00,22.08,22.4,22.08,22.39,467596.0,22.08,22.4,22.08,22.39,467596.0
2024-08-29 13:30:00,22.39,22.42,22.12,22.23,379873.0,22.39,22.42,22.12,22.23,379873.0
2024-08-29 13:35:00,22.23,22.45,22.22,22.4,274575.0,22.23,22.45,22.22,22.4,274575.0
2024-08-29 13:40:00,22.39,22.41,22.26,22.38,150801.0,22.39,22.41,22.26,22.38,150801.0
2024-08-29 13:45:00,22.38,22.4,22.24,22.28,151402.0,22.38,22.4,22.24,22.28,151402.0
2024-08-29 13:50:00,22.29,22.41,22.28,22.37,124176.0,22.29,22.41,22.28,22.37,124176.0
2024-08-29 13:55:00,22.38,22.38,22.28,22.32,117905.0,22.38,22.38,22.28,22.32,117905.0
2024-08-29 14:00:00,22.32,22.32,22.16,22.17,161091.0,22.32,22.32,22.16,22.17,161091.0
2024-08-29 14:05:00,22.19,22.23,22.09,22.15,92810.0,22.19,22.23,22.09,22.15,92810.0
2024-08-29 14:10:00,22.15,22.16,22.03,22.04,82452.0,22.15,22.16,22.03,22.04,82452.0
2024-08-29 14:15:00,22.05,22.05,21.92,21.96,119983.0,22.05,22.05,21.92,21.96,119983.0
2024-08-29 14:20:00,21.96,21.99,21.89,21.89,65004.0,21.96,21.99,21.89,21.89,65004.0
2024-08-29 14:25:00,21.88,21.97,21.68,21.73,199322.0,21.88,21.97,21.68,21.73,199322.0
2024-08-29 14:30:00,21.73,21.84,21.7,21.83,93616.0,21.73,21.84,21.7,21.83,93616.0
2024-08-29 14:35:00,21.83,21.88,21.74,21.75,57362.0,21.83,21.88,21.74,21.75,57362.0
2024-08-29 14:40:00,21.74,22.03,21.74,21.94,265501.0,21.74,22.03,21.74,21.94,265501.0
2024-08-29 14:45:00,21.94,22.13,21.89,22.11,134808.0,21.94,22.13,21.89,22.11,134808.0
2024-08-29 14:50:00,22.11,22.12,21.98,22.07,142951.0,22.11,22.12,21.98,22.07,142951.0
2024-08-29 14:55:00,22.07,22.08,21.97,22.05,56136.0,22.07,22.08,21.97,22.05,56136.0
2024-08-29 15:00:00,22.06,22.08,21.95,21.98,53383.0,22.06,22.08,21.95,21.98,53383.0
2024-08-29 15:05:00,21.97,21.99,21.9,21.96,54176.0,21.97,21.99,21.9,21.96,54176.0
2024-08-29 15:10:00,21.97,22.0,21.9,21.94,26843.0,21.97,22.0,21.9,21.94,26843.0
2024-08-29 15:15:00,21.95,22.06,21.93,21.94,73428.0,21.95,22.06,21.93,21.94,73428.0
2024-08-29 15:20:00,21.95,21.99,21.86,21.99,89363.0,21.95,21.99,21.86,21.99,89363.0
2024-08-29 15:25:00,21.98,22.07,21.96,22.0,84149.0,21.98,22.07,21.96,22.0,84149.0
2024-08-29 15:30:00,22.0,22.03,21.95,21.96,46909.0,22.0,22.03,21.95,21.96,46909.0
2024-08-29 15:35:00,21.96,21.98,21.76,21.77,122282.0,21.96,21.98,21.76,21.77,122282.0
2024-08-29 15:40:00,21.77,21.78,21.63,21.71,96536.0,21.77,21.78,21.63,21.71,96536.0
2024-08-29 15:45:00,21.7,21.73,21.61,21.61,87827.0,21.7,21.73,21.61,21.61,87827.0
2024-08-29 15:50:00,21.62,21.63,21.41,21.41,223900.0,21.62,21.63,21.41,21.41,223900.0
2024-08-29 15:55:00,21.42,21.51,21.39,21.5,327012.0,21.42,21.51,21.39,21.5,327012.0
2024-08-30 09:30:00,21.82,22.2,21.78,22.17,292429.0,21.82,22.2,21.78,22.17,292429.0
2024-08-30 09:35:00,22.17,22.42,22.06,22.13,282156.0,22.17,22.42,22.06,22.13,282156.0
2024-08-30 09:40:00,22.1,22.14,21.96,22.01,160730.0,22.1,22.14,21.96,22.01,160730.0
2024-08-30 09:45:00,22.01,22.14,22.0,22.1,67694.0,22.01,22.14,22.0,22.1,67694.0
2024-08-30 09:50:00,22.1,22.12,21.96,22.06,79151.0,22.1,22.12,21.96,22.06,79151.0
2024-08-30 09:55:00,22.06,22.39,22.05,22.36,178374.0,22.06,22.39,22.05,22.36,178374.0
2024-08-30 10:00:00,22.35,22.5,22.15,22.18,269743.0,22.35,22.5,22.15,22.18,269743.0
2024-08-30 10:05:00,22.18,22.31,22.11,22.25,94856.0,22.18,22.31,22.11,22.25,94856.0
2024-08-30 10:10:00,22.27,22.34,22.24,22.25,111820.0,22.27,22.34,22.24,22.25,111820.0
2024-08-30 10:15:00,22.26,22.3,22.17,22.22,42035.0,22.26,22.3,22.17,22.22,42035.0
2024-08-30 10:20:00,22.22,22.26,21.92,21.96,170964.0,22.22,22.26,21.92,21.96,170964.0
2024-08-30 10:25:00,21.97,22.0,21.73,21.86,200024.0,21.97,22.0,21.73,21.86,200024.0
2024-08-30 10:30:00,21.85,22.03,21.77,21.85,73888.0,21.85,22.03,21.77,21.85,73888.0
2024-08-30 10:35:00,21.85,21.98,21.84,21.89,31329.0,21.85,21.98,21.84,21.89,31329.0
2024-08-30 10:40:00,21.88,21.99,21.86,21.87,24176.0,21.88,21.99,21.86,21.87,24176.0
2024-08-30 10:45:00,21.86,22.0,21.83,21.93,72742.0,21.86,22.0,21.83,21.93,72742.0
2024-08-30 10:50:00,21.93,21.93,21.85,21.88,53649.0,21.93,21.93,21.85,21.88,53649.0
2024-08-30 10:55:00,21.88,21.97,21.84,21.87,49876.0,21.88,21.97,21.84,21.87,49876.0
2024-08-30 11:00:00,21.86,22.08,21.84,22.03,43811.0,21.86,22.08,21.84,22.03,43811.0
2024-08-30 11:05:00,22.0,22.09,21.98,22.09,42016.0,22.0,22.09,21.98,22.09,42016.0
2024-08-30 11:10:00,22.08,22.08,21.85,21.85,45471.0,22.08,22.08,21.85,21.85,45471.0
2024-08-30 11:15:00,21.84,21.94,21.81,21.94,25426.0,21.84,21.94,21.81,21.94,25426.0
2024-08-30 11:20:00,21.94,21.95,21.85,21.86,26233.0,21.94,21.95,21.85,21.86,26233.0
2024-08-30 11:25:00,21.85,21.96,21.85,21.92,24621.0,21.85,21.96,21.85,21.92,24621.0
2024-08-30 11:30:00,21.9,21.96,21.86,21.94,33072.0,21.9,21.96,21.86,21.94,33072.0
2024-08-30 11:35:00,21.93,21.99,21.91,21.95,50341.0,21.93,21.99,21.91,21.95,50341.0
2024-08-30 11:40:00,21.95,22.09,21.95,21.97,128804.0,21.95,22.09,21.95,21.97,128804.0
2024-08-30 11:45:00,21.98,22.04,21.97,22.04,40292.0,21.98,22.04,21.97,22.04,40292.0
2024-08-30 11:50:00,22.04,22.17,22.04,22.17,119649.0,22.04,22.17,22.04,22.17,119649.0
2024-08-30 11:55:00,22.17,22.19,22.03,22.07,39531.0,22.17,22.19,22.03,22.07,39531.0
2024-08-30 12:00:00,22.06,22.06,21.96,22.06,38718.0,22.06,22.06,21.96,22.06,38718.0
2024-08-30 12:05:00,22.07,22.15,22.06,22.14,40292.0,22.07,22.15,22.06,22.14,40292.0
2024-08-30 12:10:00,22.15,22.22,22.13,22.13,87563.0,22.15,22.22,22.13,22.13,87563.0
2024-08-30 12:15:00,22.12,22.18,22.09,22.16,60690.0,22.12,22.18,22.09,22.16,60690.0
2024-08-30 12:20:00,22.16,22.17,22.11,22.12,26058.0,22.16,22.17,22.11,22.12,26058.0
2024-08-30 12:25:00,22.1,22.14,22.06,22.11,35368.0,22.1,22.14,22.06,22.11,35368.0
2024-08-30 12:30:00,22.11,22.15,22.04,22.08,19029.0,22.11,22.15,22.04,22.08,19029.0
2024-08-30 12:35:00,22.07,22.08,22.03,22.04,18224.0,22.07,22.08,22.03,22.04,18224.0
2024-08-30 12:40:00,22.05,22.07,22.02,22.07,25863.0,22.05,22.07,22.02,22.07,25863.0
2024-08-30 12:45:00,22.05,22.09,22.05,22.09,18831.0,22.05,22.09,22.05,22.09,18831.0
2024-08-30 12:50:00,22.07,22.19,22.07,22.16,54159.0,22.07,22.19,22.07,22.16,54159.0
2024-08-30 12:55:00,22.16,22.2,22.12,22.13,33438.0,22.16,22.2,22.12,22.13,33438.0
2024-08-30 13:00:00,22.13,22.16,22.11,22.16,18326.0,22.13,22.16,22.11,22.16,18326.0
2024-08-30 13:05:00,22.17,22.21,22.16,22.18,23146.0,22.17,22.21,22.16,22.18,23146.0
2024-08-30 13:10:00,22.18,22.37,22.17,22.3,135748.0,22.18,22.37,22.17,22.3,135748.0
2024-08-30 13:15:00,22.3,22.37,22.25,22.35,77559.0,22.3,22.37,22.25,22.35,77559.0
2024-08-30 13:20:00,22.34,22.44,22.34,22.39,100786.0,22.34,22.44,22.34,22.39,100786.0
2024-08-30 13:25:00,22.39,22.44,22.37,22.4,122611.0,22.39,22.44,22.37,22.4,122611.0
2024-08-30 13:30:00,22.4,22.43,22.34,22.43,49021.0,22.4,22.43,22.34,22.43,49021.0
2024-08-30 13:35:00,22.42,22.59,22.42,22.54,235306.0,22.42,22.59,22.42,22.54,235306.0
2024-08-30 13:40:00,22.55,22.91,22.53,22.9,385330.0,22.55,22.91,22.53,22.9,385330.0
2024-08-30 13:45:00,22.89,22.89,22.71,22.71,255891.0,22.89,22.89,22.71,22.71,255891.0
2024-08-30 13:50:00,22.73,22.99,22.7,22.98,299201.0,22.73,22.99,22.7,22.98,299201.0
2024-08-30 13:55:00,22.99,23.21,22.96,23.18,446325.0,22.99,23.21,22.96,23.18,446325.0
2024-08-30 14:00:00,23.19,23.36,23.14,23.25,385369.0,23.19,23.36,23.14,23.25,385369.0
2024-08-30 14:05:00,23.23,23.42,23.13,23.27,281954.0,23.23,23.42,23.13,23.27,281954.0
2024-08-30 14:10:00,23.29,23.48,23.21,23.46,275062.0,23.29,23.48,23.21,23.46,275062.0
2024-08-30 14:15:00,23.48,23.48,23.13,23.22,341179.0,23.48,23.48,23.13,23.22,341179.0
2024-08-30 14:20:00,23.21,23.23,22.95,23.05,283164.0,23.21,23.23,22.95,23.05,283164.0
2024-08-30 14:25:00,23.05,23.07,22.83,22.88,202260.0,23.05,23.07,22.83,22.88,202260.0
2024-08-30 14:30:00,22.88,23.08,22.81,22.94,351963.0,22.88,23.08,22.81,22.94,351963.0
2024-08-30 14:35:00,22.94,23.18,22.94,23.18,156758.0,22.94,23.18,22.94,23.18,156758.0
2024-08-30 14:40:00,23.17,23.25,23.13,23.24,166182.0,23.17,23.25,23.13,23.24,166182.0
2024-08-30 14:45:00,23.25,23.33,23.17,23.28,179979.0,23.25,23.33,23.17,23.28,179979.0
2024-08-30 14:50:00,23.28,23.36,23.22,23.3,151706.0,23.28,23.36,23.22,23.3,151706.0
2024-08-30 14:55:00,23.29,23.37,23.19,23.19,121185.0,23.29,23.37,23.19,23.19,121185.0
2024-08-30 15:00:00,23.2,23.25,23.06,23.09,122367.0,23.2,23.25,23.06,23.09,122367.0
2024-08-30 15:05:00,23.09,23.1,23.01,23.08,113038.0,23.09,23.1,23.01,23.08,113038.0
2024-08-30 15:10:00,23.08,23.19,22.95,23.05,101478.0,23.08,23.19,22.95,23.05,101478.0
2024-08-30 15:15:00,23.07,23.1,22.97,23.01,78252.0,23.07,23.1,22.97,23.01,78252.0
2024-08-30 15:20:00,23.05,23.14,23.01,23.03,97267.0,23.05,23.14,23.01,23.03,97267.0
2024-08-30 15:25:00,23.04,23.12,23.03,23.07,82205.0,23.04,23.12,23.03,23.07,82205.0
2024-08-30 15:30:00,23.08,23.08,22.89,22.92,172690.0,23.08,23.08,22.89,22.92,172690.0
2024-08-30 15:35:00,22.92,23.1,22.91,23.1,98516.0,22.92,23.1,22.91,23.1,98516.0
2024-08-30 15:40:00,23.09,23.17,23.07,23.15,146201.0,23.09,23.17,23.07,23.15,146201.0
2024-08-30 15:45:00,23.14,23.23,23.13,23.16,219305.0,23.14,23.23,23.13,23.16,219305.0
2024-08-30 15:50:00,23.18,23.29,23.14,23.27,410584.0,23.18,23.29,23.14,23.27,410584.0
2024-08-30 15:55:00,23.27,23.48,23.26,23.43,828503.0,23.27,23.48,23.26,23.43,828503.0
2024-09-03 09:30:00,24.15,24.31,23.6,24.22,877978.0,24.15,24.31,23.6,24.22,877978.0
2024-09-03 09:35:00,24.22,24.69,24.06,24.41,833046.0,24.22,24.69,24.06,24.41,833046.0
2024-09-03 09:40:00,24.38,24.58,23.86,23.87,600897.0,24.38,24.58,23.86,23.87,600897.0
2024-09-03 09:45:00,23.85,24.25,23.78,23.87,298761.0,23.85,24.25,23.78,23.87,298761.0
2024-09-03 09:50:00,23.87,24.14,23.73,23.77,211272.0,23.87,24.14,23.73,23.77,211272.0
2024-09-03 09:55:00,23.78,23.92,23.71,23.9,143390.0,23.78,23.92,23.71,23.9,143390.0
2024-09-03 10:00:00,23.89,23.89,23.61,23.66,187378.0,23.89,23.89,23.61,23.66,187378.0
2024-09-03 10:05:00,23.65,23.97,23.65,23.93,153742.0,23.65,23.97,23.65,23.93,153742.0
2024-09-03 10:10:00,23.93,23.94,23.42,23.47,308194.0,23.93,23.94,23.42,23.47,308194.0
2024-09-03 10:15:00,23.46,23.69,23.41,23.49,172733.0,23.46,23.69,23.41,23.49,172733.0
2024-09-03 10:20:00,23.51,23.82,23.5,23.78,95024.0,23.51,23.82,23.5,23.78,95024.0
2024-09-03 10:25:00,23.78,23.93,23.75,23.75,117855.0,23.78,23.93,23.75,23.75,117855.0
2024-09-03 10:30:00,23.75,23.75,23.54,23.55,165644.0,23.75,23.75,23.54,23.55,165644.0
2024-09-03 10:35:00,23.55,23.64,23.52,23.52,76817.0,23.55,23.64,23.52,23.52,76817.0
2024-09-03 10:40:00,23.52,23.78,23.49,23.77,110833.0,23.52,23.78,23.49,23.77,110833.0
2024-09-03 10:45:00,23.77,23.79,23.65,23.69,92010.0,23.77,23.79,23.65,23.69,92010.0
2024-09-03 10:50:00,23.69,23.87,23.63,23.75,88091.0,23.69,23.87,23.63,23.75,88091.0
2024-09-03 10:55:00,23.75,23.95,23.75,23.92,210018.0,23.75,23.95,23.75,23.92,210018.0
2024-09-03 11:00:00,23.91,24.09,23.79,24.06,169301.0,23.91,24.09,23.79,24.06,169301.0
2024-09-03 11:05:00,24.07,24.2,23.86,23.9,234482.0,24.07,24.2,23.86,23.9,234482.0
2024-09-03 11:10:00,23.92,24.03,23.79,23.81,118948.0,23.92,24.03,23.79,23.81,118948.0
2024-09-03 11:15:00,23.8,23.88,23.76,23.85,57218.0,23.8,23.88,23.76,23.85,57218.0
2024-09-03 11:20:00,23.88,23.98,23.84,23.98,70539.0,23.88,23.98,23.84,23.98,70539.0
2024-09-03 11:25:00,23.96,24.04,23.91,23.95,87428.0,23.96,24.04,23.91,23.95,87428.0
2024-09-03 11:30:00,23.93,23.98,23.81,23.87,40734.0,23.93,23.98,23.81,23.87,40734.0
2024-09-03 11:35:00,23.87,23.93,23.71,23.71,51230.0,23.87,23.93,23.71,23.71,51230.0
2024-09-03 11:40:00,23.72,23.76,23.62,23.71,129189.0,23.72,23.76,23.62,23.71,129189.0
2024-09-03 11:45:00,23.72,23.72,23.58,23.61,75995.0,23.72,23.72,23.58,23.61,75995.0
2024-09-03 11:50:00,23.61,23.71,23.59,23.69,82394.0,23.61,23.71,23.59,23.69,82394.0
2024-09-03 11:55:00,23.7,23.71,23.63,23.65,42403.0,23.7,23.71,23.63,23.65,42403.0
2024-09-03 12:00:00,23.66,23.77,23.65,23.7,54251.0,23.66,23.77,23.65,23.7,54251.0
2024-09-03 12:05:00,23.7,23.7,23.58,23.66,55617.0,23.7,23.7,23.58,23.66,55617.0
2024-09-03 12:10:00,23.66,23.69,23.59,23.62,21697.0,23.66,23.69,23.59,23.62,21697.0
2024-09-03 12:15:00,23.61,23.66,23.54,23.59,48482.0,23.61,23.66,23.54,23.59,48482.0
2024-09-03 12:20:00,23.6,23.6,23.53,23.59,30342.0,23.6,23.6,23.53,23.59,30342.0
2024-09-03 12:25:00,23.6,23.63,23.42,23.44,132725.0,23.6,23.63,23.42,23.44,132725.0
2024-09-03 12:30:00,23.44,23.45,23.06,23.13,281844.0,23.44,23.45,23.06,23.13,281844.0
2024-09-03 12:35:00,23.13,23.25,23.04,23.2,153855.0,23.13,23.25,23.04,23.2,153855.0
2024-09-03 12:40:00,23.2,23.35,23.17,23.32,88979.0,23.2,23.35,23.17,23.32,88979.0
2024-09-03 12:45:00,23.32,23.33,23.22,23.26,37364.0,23.32,23.33,23.22,23.26,37364.0
2024-09-03 12:50:00,23.25,23.28,23.2,23.22,28004.0,23.25,23.28,23.2,23.22,28004.0
2024-09-03 12:55:00,23.24,23.31,23.22,23.26,26909.0,23.24,23.31,23.22,23.26,26909.0
2024-09-03 13:00:00,23.26,23.26,23.19,23.23,27526.0,23.26,23.26,23.19,23.23,27526.0
2024-09-03 13:05:00,23.22,23.31,23.14,23.3,46764.0,23.22,23.31,23.14,23.3,46764.0
2024-09-03 13:10:00,23.31,23.33,23.2,23.2,63814.0,23.31,23.33,23.2,23.2,63814.0
2024-09-03 13:15:00,23.2,23.29,23.19,23.22,34517.0,23.2,23.29,23.19,23.22,34517.0
2024-09-03 13:20:00,23.23,23.39,23.22,23.35,67059.0,23.23,23.39,23.22,23.35,67059.0
2024-09-03 13:25:00,23.36,23.44,23.34,23.38,27296.0,23.36,23.44,23.34,23.38,27296.0
2024-09-03 13:30:00,23.38,23.38,23.22,23.24,33989.0,23.38,23.38,23.22,23.24,33989.0
2024-09-03 13:35:00,23.25,23.25,23.18,23.21,26840.0,23.25,23.25,23.18,23.21,26840.0
2024-09-03 13:40:00,23.21,23.25,23.17,23.19,41105.0,23.21,23.25,23.17,23.19,41105.0
2024-09-03 13:45:00,23.18,23.19,22.94,23.04,169247.0,23.18,23.19,22.94,23.04,169247.0
2024-09-03 13:50:00,23.04,23.13,23.02,23.02,41677.0,23.04,23.13,23.02,23.02,41677.0
2024-09-03 13:55:00,23.03,23.04,22.88,22.96,73831.0,23.03,23.04,22.88,22.96,73831.0
2024-09-03 14:00:00,22.98,22.98,22.82,22.85,73117.0,22.98,22.98,22.82,22.85,73117.0
2024-09-03 14:05:00,22.82,22.94,22.82,22.91,70131.0,22.82,22.94,22.82,22.91,70131.0
2024-09-03 14:10:00,22.9,22.93,22.85,22.9,56415.0,22.9,22.93,22.85,22.9,56415.0
2024-09-03 14:15:00,22.92,23.0,22.89,22.93,53831.0,22.92,23.0,22.89,22.93,53831.0
2024-09-03 14:20:00,22.92,22.94,22.85,22.9,42453.0,22.92,22.94,22.85,22.9,42453.0
2024-09-03 14:25:00,22.9,22.93,22.87,22.91,21701.0,22.9,22.93,22.87,22.91,21701.0
2024-09-03 14:30:00,22.91,22.98,22.88,22.97,93486.0,22.91,22.98,22.88,22.97,93486.0
2024-09-03 14:35:00,22.97,22.98,22.82,22.86,61885.0,22.97,22.98,22.82,22.86,61885.0
2024-09-03 14:40:00,22.87,22.94,22.85,22.93,28728.0,22.87,22.94,22.85,22.93,28728.0
2024-09-03 14:45:00,22.92,23.0,22.88,22.99,53442.0,22.92,23.0,22.88,22.99,53442.0
2024-09-03 14:50:00,22.98,22.99,22.9,22.92,35212.0,22.98,22.99,22.9,22.92,35212.0
2024-09-03 14:55:00,22.92,22.95,22.88,22.88,40786.0,22.92,22.95,22.88,22.88,40786.0
2024-09-03 15:00:00,22.88,22.93,22.87,22.91,47804.0,22.88,22.93,22.87,22.91,47804.0
2024-09-03 15:05:00,22.92,22.97,22.92,22.94,41084.0,22.92,22.97,22.92,22.94,41084.0
2024-09-03 15:10:00,22.93,23.04,22.93,23.04,70421.0,22.93,23.04,22.93,23.04,70421.0
2024-09-03 15:15:00,23.03,23.19,23.0,23.12,67356.0,23.03,23.19,23.0,23.12,67356.0
2024-09-03 15:20:00,23.13,23.25,23.12,23.15,65535.0,23.13,23.25,23.12,23.15,65535.0
2024-09-03 15:25:00,23.16,23.17,23.11,23.15,38225.0,23.16,23.17,23.11,23.15,38225.0
2024-09-03 15:30:00,23.16,23.2,23.03,23.05,44267.0,23.16,23.2,23.03,23.05,44267.0
2024-09-03 15:35:00,23.05,23.07,22.94,22.97,65026.0,23.05,23.07,22.94,22.97,65026.0
2024-09-03 15:40:00,22.97,23.04,22.94,23.04,83042.0,22.97,23.04,22.94,23.04,83042.0
2024-09-03 15:45:00,23.04,23.05,22.93,23.03,71185.0,23.04,23.05,22.93,23.03,71185.0
2024-09-03 15:50:00,23.05,23.08,22.94,22.96,108031.0,23.05,23.08,22.94,22.96,108031.0
2024-09-03 15:55:00,22.95,23.14,22.95,23.14,234817.0,22.95,23.14,22.95,23.14,234817.0
2024-09-04 09:30:00,22.85,23.08,22.82,23.07,192057.0,22.85,23.08,22.82,23.07,192057.0
2024-09-04 09:35:00,23.05,23.15,22.93,23.14,137237.0,23.05,23.15,22.93,23.14,137237.0
2024-09-04 09:40:00,23.14,23.26,23.11,23.26,138971.0,23.14,23.26,23.11,23.26,138971.0
2024-09-04 09:45:00,23.26,23.38,23.13,23.38,106739.0,23.26,23.38,23.13,23.38,106739.0
2024-09-04 09:50:00,23.36,23.71,23.33,23.63,221537.0,23.36,23.71,23.33,23.63,221537.0
2024-09-04 09:55:00,23.67,23.68,23.48,23.53,136511.0,23.67,23.68,23.48,23.53,136511.0
2024-09-04 10:00:00,23.56,23.56,23.23,23.34,152817.0,23.56,23.56,23.23,23.34,152817.0
2024-09-04 10:05:00,23.31,23.46,23.25,23.44,90953.0,23.31,23.46,23.25,23.44,90953.0
2024-09-04 10:10:00,23.43,23.47,23.16,23.17,129708.0,23.43,23.47,23.16,23.17,129708.0
2024-09-04 10:15:00,23.16,23.27,23.08,23.21,105881.0,23.16,23.27,23.08,23.21,105881.0
2024-09-04 10:20:00,23.2,23.34,23.15,23.33,75068.0,23.2,23.34,23.15,23.33,75068.0
2024-09-04 10:25:00,23.33,23.38,23.25,23.37,67901.0,23.33,23.38,23.25,23.37,67901.0
2024-09-04 10:30:00,23.38,23.49,23.36,23.45,106818.0,23.38,23.49,23.36,23.45,106818.0
2024-09-04 10:35:00,23.44,23.59,23.41,23.48,129210.0,23.44,23.59,23.41,23.48,129210.0
2024-09-04 10:40:00,23.47,23.52,23.36,23.37,59125.0,23.47,23.52,23.36,23.37,59125.0
2024-09-04 10:45:00,23.36,23.47,23.31,23.33,78461.0,23.36,23.47,23.31,23.33,78461.0
2024-09-04 10:50:00,23.33,23.37,23.23,23.31,63822.0,23.33,23.37,23.23,23.31,63822.0
2024-09-04 10:55:00,23.3,23.42,23.27,23.39,53893.0,23.3,23.42,23.27,23.39,53893.0
2024-09-04 11:00:00,23.39,23.56,23.39,23.48,57984.0,23.39,23.56,23.39,23.48,57984.0
2024-09-04 11:05:00,23.48,23.48,23.32,23.32,27873.0,23.48,23.48,23.32,23.32,27873.0
2024-09-04 11:10:00,23.33,23.34,23.12,23.13,75995.0,23.33,23.34,23.12,23.13,75995.0
2024-09-04 11:15:00,23.13,23.2,22.94,23.17,122529.0,23.13,23.2,22.94,23.17,122529.0
2024-09-04 11:20:00,23.16,23.21,23.01,23.01,38571.0,23.16,23.21,23.01,23.01,38571.0
2024-09-04 11:25:00,23.01,23.03,22.92,22.98,53600.0,23.01,23.03,22.92,22.98,53600.0
2024-09-04 11:30:00,22.97,23.08,22.86,23.06,71029.0,22.97,23.08,22.86,23.06,71029.0
2024-09-04 11:35:00,23.06,23.08,22.94,22.98,26144.0,23.06,23.08,22.94,22.98,26144.0
2024-09-04 11:40:00,22.98,22.98,22.9,22.95,44052.0,22.98,22.98,22.9,22.95,44052.0
2024-09-04 11:45:00,22.94,23.01,22.93,22.96,38479.0,22.94,23.01,22.93,22.96,38479.0
2024-09-04 11:50:00,22.96,23.04,22.96,23.03,53942.0,22.96,23.04,22.96,23.03,53942.0
2024-09-04 11:55:00,23.04,23.04,22.96,22.96,37555.0,23.04,23.04,22.96,22.96,37555.0
2024-09-04 12:00:00,22.98,23.08,22.91,22.94,32773.0,22.98,23.08,22.91,22.94,32773.0
2024-09-04 12:05:00,22.95,22.95,22.85,22.88,62977.0,22.95,22.95,22.85,22.88,62977.0
2024-09-04 12:10:00,22.9,22.93,22.73,22.76,76365.0,22.9,22.93,22.73,22.76,76365.0
2024-09-04 12:15:00,22.75,22.9,22.75,22.82,33317.0,22.75,22.9,22.75,22.82,33317.0
2024-09-04 12:20:00,22.82,22.9,22.8,22.89,28460.0,22.82,22.9,22.8,22.89,28460.0
2024-09-04 12:25:00,22.88,22.89,22.82,22.86,19898.0,22.88,22.89,22.82,22.86,19898.0
2024-09-04 12:30:00,22.86,22.89,22.83,22.85,38977.0,22.86,22.89,22.83,22.85,38977.0
2024-09-04 12:35:00,22.86,22.89,22.82,22.82,20767.0,22.86,22.89,22.82,22.82,20767.0
2024-09-04 12:40:00,22.82,22.85,22.74,22.75,37733.0,22.82,22.85,22.74,22.75,37733.0
2024-09-04 12:45:00,22.76,22.87,22.75,22.78,134963.0,22.76,22.87,22.75,22.78,134963.0
2024-09-04 12:50:00,22.78,22.95,22.78,22.92,46987.0,22.78,22.95,22.78,22.92,46987.0
2024-09-04 12:55:00,22.91,22.93,22.86,22.9,24724.0,22.91,22.93,22.86,22.9,24724.0
2024-09-04 13:00:00,22.9,22.92,22.86,22.86,29305.0,22.9,22.92,22.86,22.86,29305.0
2024-09-04 13:05:00,22.86,22.94,22.85,22.92,25876.0,22.86,22.94,22.85,22.92,25876.0
2024-09-04 13:10:00,22.93,22.97,22.9,22.91,25105.0,22.93,22.97,22.9,22.91,25105.0
2024-09-04 13:15:00,22.9,22.93,22.83,22.92,91131.0,22.9,22.93,22.83,22.92,91131.0
2024-09-04 13:20:00,22.92,22.94,22.88,22.92,16576.0,22.92,22.94,22.88,22.92,16576.0
2024-09-04 13:25:00,22.91,22.96,22.88,22.88,23832.0,22.91,22.96,22.88,22.88,23832.0
2024-09-04 13:30:00,22.9,22.91,22.81,22.84,30645.0,22.9,22.91,22.81,22.84,30645.0
2024-09-04 13:35:00,22.86,22.91,22.78,22.88,42062.0,22.86,22.91,22.78,22.88,42062.0
2024-09-04 13:40:00,22.88,22.91,22.85,22.87,26889.0,22.88,22.91,22.85,22.87,26889.0
2024-09-04 13:45:00,22.86,22.93,22.86,22.89,31464.0,22.86,22.93,22.86,22.89,31464.0
2024-09-04 13:50:00,22.88,22.9,22.81,22.81,24001.0,22.88,22.9,22.81,22.81,24001.0
2024-09-04 13:55:00,22.82,22.86,22.78,22.81,20065.0,22.82,22.86,22.78,22.81,20065.0
2024-09-04 14:00:00,22.82,22.83,22.76,22.77,45686.0,22.82,22.83,22.76,22.77,45686.0
2024-09-04 14:05:00,22.76,22.76,22.65,22.7,91878.0,22.76,22.76,22.65,22.7,91878.0
2024-09-04 14:10:00,22.7,22.73,22.6,22.64,78017.0,22.7,22.73,22.6,22.64,78017.0
2024-09-04 14:15:00,22.66,22.71,22.63,22.65,69187.0,22.66,22.71,22.63,22.65,69187.0
2024-09-04 14:20:00,22.65,22.68,22.56,22.63,58965.0,22.65,22.68,22.56,22.63,58965.0
2024-09-04 14:25:00,22.62,22.67,22.6,22.63,42437.0,22.62,22.67,22.6,22.63,42437.0
2024-09-04 14:30:00,22.64,22.75,22.64,22.68,39597.0,22.64,22.75,22.64,22.68,39597.0
2024-09-04 14:35:00,22.67,22.67,22.47,22.52,91595.0,22.67,22.67,22.47,22.52,91595.0
2024-09-04 14:40:00,22.52,22.54,22.47,22.49,44396.0,22.52,22.54,22.47,22.49,44396.0
2024-09-04 14:45:00,22.48,22.53,22.45,22.51,54655.0,22.48,22.53,22.45,22.51,54655.0
2024-09-04 14:50:00,22.51,22.53,22.48,22.51,50070.0,22.51,22.53,22.48,22.51,50070.0
2024-09-04 14:55:00,22.52,22.55,22.44,22.47,44904.0,22.52,22.55,22.44,22.47,44904.0
2024-09-04 15:00:00,22.46,22.46,22.37,22.4,72809.0,22.46,22.46,22.37,22.4,72809.0
2024-09-04 15:05:00,22.4,22.4,22.29,22.34,120786.0,22.4,22.4,22.29,22.34,120786.0
2024-09-04 15:10:00,22.34,22.41,22.34,22.4,49021.0,22.34,22.41,22.34,22.4,49021.0
2024-09-04 15:15:00,22.4,22.44,22.31,22.36,76668.0,22.4,22.44,22.31,22.36,76668.0
2024-09-04 15:20:00,22.35,22.38,22.31,22.34,66255.0,22.35,22.38,22.31,22.34,66255.0
2024-09-04 15:25:00,22.33,22.33,22.19,22.25,97745.0,22.33,22.33,22.19,22.25,97745.0
2024-09-04 15:30:00,22.24,22.33,22.21,22.23,47937.0,22.24,22.33,22.21,22.23,47937.0
2024-09-04 15:35:00,22.24,22.27,22.16,22.2,64863.0,22.24,22.27,22.16,22.2,64863.0
2024-09-04 15:40:00,22.2,22.31,22.19,22.3,45274.0,22.2,22.31,22.19,22.3,45274.0
2024-09-04 15:45:00,22.29,22.3,22.2,22.29,83125.0,22.29,22.3,22.2,22.29,83125.0
2024-09-04 15:50:00,22.29,22.3,22.11,22.14,134995.0,22.29,22.3,22.11,22.14,134995.0
2024-09-04 15:55:00,22.14,22.25,22.12,22.12,282814.0,22.14,22.25,22.12,22.12,282814.0
2024-09-05 09:30:00,22.0,22.55,22.0,22.49,188273.0,22.0,22.55,22.0,22.49,188273.0
2024-09-05 09:35:00,22.51,22.66,22.43,22.52,143789.0,22.51,22.66,22.43,22.52,143789.0
2024-09-05 09:40:00,22.54,22.6,22.42,22.46,86919.0,22.54,22.6,22.42,22.46,86919.0
2024-09-05 09:45:00,22.48,22.57,22.43,22.5,39731.0,22.48,22.57,22.43,22.5,39731.0
2024-09-05 09:50:00,22.52,22.57,22.42,22.51,60341.0,22.52,22.57,22.42,22.51,60341.0
2024-09-05 09:55:00,22.52,22.55,22.46,22.48,42641.0,22.52,22.55,22.46,22.48,42641.0
2024-09-05 10:00:00,22.48,22.65,22.48,22.58,96871.0,22.48,22.65,22.48,22.58,96871.0
2024-09-05 10:05:00,22.57,22.65,22.42,22.44,51647.0,22.57,22.65,22.42,22.44,51647.0
2024-09-05 10:10:00,22.44,22.46,22.29,22.38,103036.0,22.44,22.46,22.29,22.38,103036.0
2024-09-05 10:15:00,22.39,22.43,22.32,22.39,43842.0,22.39,22.43,22.32,22.39,43842.0
2024-09-05 10:20:00,22.39,22.67,22.38,22.67,96121.0,22.39,22.67,22.38,22.67,96121.0
2024-09-05 10:25:00,22.66,22.68,22.54,22.57,52382.0,22.66,22.68,22.54,22.57,52382.0
2024-09-05 10:30:00,22.58,22.65,22.45,22.47,95638.0,22.58,22.65,22.45,22.47,95638.0
2024-09-05 10:35:00,22.47,22.55,22.46,22.55,28048.0,22.47,22.55,22.46,22.55,28048.0
2024-09-05 10:40:00,22.55,22.58,22.35,22.38,43827.0,22.55,22.58,22.35,22.38,43827.0
2024-09-05 10:45:00,22.35,22.38,22.17,22.25,181886.0,22.35,22.38,22.17,22.25,181886.0
2024-09-05 10:50:00,22.25,22.28,22.1,22.17,98873.0,22.25,22.28,22.1,22.17,98873.0
2024-09-05 10:55:00,22.17,22.25,22.1,22.13,62913.0,22.17,22.25,22.1,22.13,62913.0
2024-09-05 11:00:00,22.14,22.18,22.07,22.17,49991.0,22.14,22.18,22.07,22.17,49991.0
2024-09-05 11:05:00,22.18,22.28,22.15,22.2,64179.0,22.18,22.28,22.15,22.2,64179.0
2024-09-05 11:10:00,22.21,22.24,22.09,22.09,44156.0,22.21,22.24,22.09,22.09,44156.0
2024-09-05 11:15:00,22.08,22.11,21.93,21.93,112298.0,22.08,22.11,21.93,21.93,112298.0
2024-09-05 11:20:00,21.93,21.96,21.73,21.77,235406.0,21.93,21.96,21.73,21.77,235406.0
2024-09-05 11:25:00,21.75,21.78,21.67,21.74,137254.0,21.75,21.78,21.67,21.74,137254.0
2024-09-05 11:30:00,21.73,21.76,21.65,21.71,75177.0,21.73,21.76,21.65,21.71,75177.0
2024-09-05 11:35:00,21.71,21.81,21.69,21.81,60909.0,21.71,21.81,21.69,21.81,60909.0
2024-09-05 11:40:00,21.8,21.81,21.75,21.77,29811.0,21.8,21.81,21.75,21.77,29811.0
2024-09-05 11:45:00,21.77,21.83,21.73,21.82,57032.0,21.77,21.83,21.73,21.82,57032.0
2024-09-05 11:50:00,21.82,21.89,21.79,21.82,74446.0,21.82,21.89,21.79,21.82,74446.0
2024-09-05 11:55:00,21.82,21.87,21.76,21.8,36895.0,21.82,21.87,21.76,21.8,36895.0
2024-09-05 12:00:00,21.8,21.94,21.8,21.89,36183.0,21.8,21.94,21.8,21.89,36183.0
2024-09-05 12:05:00,21.88,21.95,21.88,21.95,21203.0,21.88,21.95,21.88,21.95,21203.0
2024-09-05 12:10:00,21.93,21.94,21.92,21.94,11045.0,21.93,21.94,21.92,21.94,11045.0
2024-09-05 12:15:00,21.95,21.98,21.9,21.93,20738.0,21.95,21.98,21.9,21.93,20738.0
2024-09-05 12:20:00,21.92,22.02,21.91,21.98,42989.0,21.92,22.02,21.91,21.98,42989.0
2024-09-05 12:25:00,22.0,22.06,22.0,22.02,19685.0,22.0,22.06,22.0,22.02,19685.0
2024-09-05 12:30:00,22.03,22.03,21.95,22.02,22381.0,22.03,22.03,21.95,22.02,22381.0
2024-09-05 12:35:00,22.03,22.05,21.99,22.04,22923.0,22.03,22.05,21.99,22.04,22923.0
2024-09-05 12:40:00,22.04,22.15,22.03,22.1,50232.0,22.04,22.15,22.03,22.1,50232.0
2024-09-05 12:45:00,22.13,22.13,22.02,22.03,17702.0,22.13,22.13,22.02,22.03,17702.0
2024-09-05 12:50:00,22.02,22.07,21.93,21.97,24579.0,22.02,22.07,21.93,21.97,24579.0
2024-09-05 12:55:00,21.96,22.01,21.95,21.95,8858.0,21.96,22.01,21.95,21.95,8858.0
2024-09-05 13:00:00,21.97,21.98,21.95,21.97,12537.0,21.97,21.98,21.95,21.97,12537.0
2024-09-05 13:05:00,21.98,21.98,21.91,21.95,15724.0,21.98,21.98,21.91,21.95,15724.0
2024-09-05 13:10:00,21.95,21.95,21.91,21.91,5124.0,21.95,21.95,21.91,21.91,5124.0
2024-09-05 13:15:00,21.93,21.95,21.88,21.91,16261.0,21.93,21.95,21.88,21.91,16261.0
2024-09-05 13:20:00,21.93,21.93,21.89,21.92,22539.0,21.93,21.93,21.89,21.92,22539.0
2024-09-05 13:25:00,21.93,21.93,21.85,21.88,28210.0,21.93,21.93,21.85,21.88,28210.0
2024-09-05 13:30:00,21.87,21.9,21.85,21.88,17832.0,21.87,21.9,21.85,21.88,17832.0
2024-09-05 13:35:00,21.89,21.96,21.88,21.95,17012.0,21.89,21.96,21.88,21.95,17012.0
2024-09-05 13:40:00,21.95,22.02,21.94,22.01,28625.0,21.95,22.02,21.94,22.01,28625.0
2024-09-05 13:45:00,22.0,22.08,22.0,22.04,21519.0,22.0,22.08,22.0,22.04,21519.0
2024-09-05 13:50:00,22.03,22.06,21.99,22.02,13362.0,22.03,22.06,21.99,22.02,13362.0
2024-09-05 13:55:00,22.03,22.09,22.03,22.07,9722.0,22.03,22.09,22.03,22.07,9722.0
2024-09-05 14:00:00,22.09,22.1,22.05,22.06,11062.0,22.09,22.1,22.05,22.06,11062.0
2024-09-05 14:05:00,22.06,22.09,22.0,22.03,15166.0,22.06,22.09,22.0,22.03,15166.0
2024-09-05 14:10:00,22.02,22.04,21.96,21.96,17670.0,22.02,22.04,21.96,21.96,17670.0
2024-09-05 14:15:00,21.96,22.06,21.96,22.04,6626.0,21.96,22.06,21.96,22.04,6626.0
2024-09-05 14:20:00,22.05,22.09,22.04,22.06,13616.0,22.05,22.09,22.04,22.06,13616.0
2024-09-05 14:25:00,22.04,22.06,22.0,22.03,9026.0,22.04,22.06,22.0,22.03,9026.0
2024-09-05 14:30:00,22.04,22.11,22.03,22.11,25943.0,22.04,22.11,22.03,22.11,25943.0
2024-09-05 14:35:00,22.1,22.15,22.09,22.14,30128.0,22.1,22.15,22.09,22.14,30128.0
2024-09-05 14:40:00,22.13,22.19,22.13,22.19,21440.0,22.13,22.19,22.13,22.19,21440.0
2024-09-05 14:45:00,22.18,22.27,22.18,22.26,33987.0,22.18,22.27,22.18,22.26,33987.0
2024-09-05 14:50:00,22.25,22.3,22.22,22.3,43674.0,22.25,22.3,22.22,22.3,43674.0
2024-09-05 14:55:00,22.3,22.32,22.23,22.26,39366.0,22.3,22.32,22.23,22.26,39366.0
2024-09-05 15:00:00,22.26,22.32,22.24,22.29,17972.0,22.26,22.32,22.24,22.29,17972.0
2024-09-05 15:05:00,22.28,22.33,22.26,22.33,44785.0,22.28,22.33,22.26,22.33,44785.0
2024-09-05 15:10:00,22.33,22.33,22.24,22.26,28250.0,22.33,22.33,22.24,22.26,28250.0
2024-09-05 15:15:00,22.25,22.26,22.2,22.25,28275.0,22.25,22.26,22.2,22.25,28275.0
2024-09-05 15:20:00,22.25,22.29,22.22,22.28,23939.0,22.25,22.29,22.22,22.28,23939.0
2024-09-05 15:25:00,22.28,22.38,22.26,22.36,72734.0,22.28,22.38,22.26,22.36,72734.0
2024-09-05 15:30:00,22.35,22.44,22.34,22.43,60357.0,22.35,22.44,22.34,22.43,60357.0
2024-09-05 15:35:00,22.43,22.43,22.35,22.41,53559.0,22.43,22.43,22.35,22.41,53559.0
2024-09-05 15:40:00,22.41,22.41,22.3,22.3,54725.0,22.41,22.41,22.3,22.3,54725.0
2024-09-05 15:45:00,22.3,22.35,22.26,22.28,37639.0,22.3,22.35,22.26,22.28,37639.0
2024-09-05 15:50:00,22.3,22.3,22.21,22.27,67540.0,22.3,22.3,22.21,22.27,67540.0
2024-09-05 15:55:00,22.27,22.4,22.19,22.4,279526.0,22.27,22.4,22.19,22.4,279526.0
2024-09-06 09:30:00,22.4,22.88,22.38,22.71,273156.0,22.4,22.88,22.38,22.71,273156.0
2024-09-06 09:35:00,22.68,22.79,22.57,22.62,65687.0,22.68,22.79,22.57,22.62,65687.0
2024-09-06 09:40:00,22.62,22.65,22.43,22.46,136373.0,22.62,22.65,22.43,22.46,136373.0
2024-09-06 09:45:00,22.45,22.53,22.33,22.45,100075.0,22.45,22.53,22.33,22.45,100075.0
2024-09-06 09:50:00,22.44,22.53,22.4,22.47,35905.0,22.44,22.53,22.4,22.47,35905.0
2024-09-06 09:55:00,22.47,22.52,22.39,22.39,25260.0,22.47,22.52,22.39,22.39,25260.0
2024-09-06 10:00:00,22.38,22.39,22.24,22.25,58027.0,22.38,22.39,22.24,22.25,58027.0
2024-09-06 10:05:00,22.26,22.27,22.12,22.25,85263.0,22.26,22.27,22.12,22.25,85263.0
2024-09-06 10:10:00,22.23,22.29,22.16,22.2,24281.0,22.23,22.29,22.16,22.2,24281.0
2024-09-06 10:15:00,22.19,22.24,22.15,22.21,25214.0,22.19,22.24,22.15,22.21,25214.0
2024-09-06 10:20:00,22.23,22.3,22.19,22.19,29795.0,22.23,22.3,22.19,22.19,29795.0
2024-09-06 10:25:00,22.19,22.21,22.1,22.12,72002.0,22.19,22.21,22.1,22.12,72002.0
2024-09-06 10:30:00,22.12,22.2,22.07,22.07,40499.0,22.12,22.2,22.07,22.07,40499.0
2024-09-06 10:35:00,22.07,22.11,21.98,22.06,83451.0,22.07,22.11,21.98,22.06,83451.0
2024-09-06 10:40:00,22.06,22.07,21.87,21.88,143446.0,22.06,22.07,21.87,21.88,143446.0
2024-09-06 10:45:00,21.89,21.94,21.88,21.89,42632.0,21.89,21.94,21.88,21.89,42632.0
2024-09-06 10:50:00,21.9,21.92,21.85,21.85,68329.0,21.9,21.92,21.85,21.85,68329.0
2024-09-06 10:55:00,21.86,21.9,21.8,21.88,54230.0,21.86,21.9,21.8,21.88,54230.0
2024-09-06 11:00:00,21.88,22.17,21.87,22.11,105384.0,21.88,22.17,21.87,22.11,105384.0
2024-09-06 11:05:00,22.09,22.19,22.08,22.09,44603.0,22.09,22.19,22.08,22.09,44603.0
2024-09-06 11:10:00,22.1,22.15,22.05,22.09,23292.0,22.1,22.15,22.05,22.09,23292.0
2024-09-06 11:15:00,22.1,22.15,22.02,22.05,48252.0,22.1,22.15,22.02,22.05,48252.0
2024-09-06 11:20:00,22.04,22.17,22.04,22.12,47382.0,22.04,22.17,22.04,22.12,47382.0
2024-09-06 11:25:00,22.12,22.16,22.08,22.1,15938.0,22.12,22.16,22.08,22.1,15938.0
2024-09-06 11:30:00,22.11,22.2,22.1,22.19,21792.0,22.11,22.2,22.1,22.19,21792.0
2024-09-06 11:35:00,22.2,22.2,22.05,22.12,23537.0,22.2,22.2,22.05,22.12,23537.0
2024-09-06 11:40:00,22.11,22.32,22.04,22.24,88877.0,22.11,22.32,22.04,22.24,88877.0
2024-09-06 11:45:00,22.22,22.35,22.19,22.32,115428.0,22.22,22.35,22.19,22.32,115428.0
2024-09-06 11:50:00,22.32,22.48,22.27,22.43,144423.0,22.32,22.48,22.27,22.43,144423.0
2024-09-06 11:55:00,22.43,22.58,22.39,22.49,124558.0,22.43,22.58,22.39,22.49,124558.0
2024-09-06 12:00:00,22.48,23.81,22.48,23.78,1668715.0,22.48,23.81,22.48,23.78,1668715.0
2024-09-06 12:05:00,23.79,24.34,23.41,24.3,1692687.0,23.79,24.34,23.41,24.3,1692687.0
2024-09-06 12:10:00,24.31,24.48,23.75,23.95,1432265.0,24.31,24.48,23.75,23.95,1432265.0
2024-09-06 12:15:00,23.93,24.05,23.08,23.41,1403048.0,23.93,24.05,23.08,23.41,1403048.0
2024-09-06 12:20:00,23.43,23.85,23.3,23.81,699692.0,23.43,23.85,23.3,23.81,699692.0
2024-09-06 12:25:00,23.82,23.95,23.52,23.53,591567.0,23.82,23.95,23.52,23.53,591567.0
2024-09-06 12:30:00,23.52,23.53,22.82,22.98,949230.0,23.52,23.53,22.82,22.98,949230.0
2024-09-06 12:35:00,22.97,23.09,22.61,22.76,531590.0,22.97,23.09,22.61,22.76,531590.0
2024-09-06 12:40:00,22.79,23.09,22.57,23.05,552285.0,22.79,23.09,22.57,23.05,552285.0
2024-09-06 12:45:00,23.04,23.05,22.81,22.88,233364.0,23.04,23.05,22.81,22.88,233364.0
2024-09-06 12:50:00,22.88,22.95,22.76,22.89,172047.0,22.88,22.95,22.76,22.89,172047.0
2024-09-06 12:55:00,22.89,23.19,22.84,23.18,213607.0,22.89,23.19,22.84,23.18,213607.0
2024-09-06 13:00:00,23.17,23.22,22.98,23.12,229611.0,23.17,23.22,22.98,23.12,229611.0
2024-09-06 13:05:00,23.1,23.46,23.09,23.44,378894.0,23.1,23.46,23.09,23.44,378894.0
2024-09-06 13:10:00,23.44,23.46,23.3,23.33,239412.0,23.44,23.46,23.3,23.33,239412.0
2024-09-06 13:15:00,23.33,23.44,23.25,23.42,276919.0,23.33,23.44,23.25,23.42,276919.0
2024-09-06 13:20:00,23.41,23.84,23.34,23.83,405428.0,23.41,23.84,23.34,23.83,405428.0
2024-09-06 13:25:00,23.8,23.84,23.57,23.6,174376.0,23.8,23.84,23.57,23.6,174376.0
2024-09-06 13:30:00,23.6,23.73,23.51,23.61,190411.0,23.6,23.73,23.51,23.61,190411.0
2024-09-06 13:35:00,23.6,23.63,23.39,23.41,168191.0,23.6,23.63,23.39,23.41,168191.0
2024-09-06 13:40:00,23.42,23.43,23.25,23.28,210180.0,23.42,23.43,23.25,23.28,210180.0
2024-09-06 13:45:00,23.27,23.36,23.07,23.08,138911.0,23.27,23.36,23.07,23.08,138911.0
2024-09-06 13:50:00,23.08,23.16,23.03,23.07,125708.0,23.08,23.16,23.03,23.07,125708.0
2024-09-06 13:55:00,23.08,23.09,22.86,22.86,206107.0,23.08,23.09,22.86,22.86,206107.0
2024-09-06 14:00:00,22.86,23.14,22.8,23.05,345274.0,22.86,23.14,22.8,23.05,345274.0
2024-09-06 14:05:00,23.04,23.22,22.96,23.18,237560.0,23.04,23.22,22.96,23.18,237560.0
2024-09-06 14:10:00,23.19,23.38,23.17,23.36,219884.0,23.19,23.38,23.17,23.36,219884.0
2024-09-06 14:15:00,23.36,23.5,23.3,23.36,230092.0,23.36,23.5,23.3,23.36,230092.0
2024-09-06 14:20:00,23.37,23.58,23.34,23.41,168465.0,23.37,23.58,23.34,23.41,168465.0
2024-09-06 14:25:00,23.4,23.5,23.22,23.26,197934.0,23.4,23.5,23.22,23.26,197934.0
2024-09-06 14:30:00,23.28,23.45,23.27,23.34,105560.0,23.28,23.45,23.27,23.34,105560.0
2024-09-06 14:35:00,23.35,23.37,23.26,23.29,121887.0,23.35,23.37,23.26,23.29,121887.0
2024-09-06 14:40:00,23.3,23.42,23.19,23.41,97234.0,23.3,23.42,23.19,23.41,97234.0
2024-09-06 14:45:00,23.41,23.41,23.3,23.35,63681.0,23.41,23.41,23.3,23.35,63681.0
2024-09-06 14:50:00,23.36,23.74,23.34,23.72,305212.0,23.36,23.74,23.34,23.72,305212.0
2024-09-06 14:55:00,23.73,23.8,23.61,23.61,210177.0,23.73,23.8,23.61,23.61,210177.0
2024-09-06 15:00:00,23.61,23.67,23.56,23.58,86948.0,23.61,23.67,23.56,23.58,86948.0
2024-09-06 15:05:00,23.56,23.82,23.56,23.77,214080.0,23.56,23.82,23.56,23.77,214080.0
2024-09-06 15:10:00,23.79,23.94,23.66,23.67,274629.0,23.79,23.94,23.66,23.67,274629.0
2024-09-06 15:15:00,23.69,23.89,23.67,23.85,182494.0,23.69,23.89,23.67,23.85,182494.0
2024-09-06 15:20:00,23.85,23.87,23.72,23.79,163219.0,23.85,23.87,23.72,23.79,163219.0
2024-09-06 15:25:00,23.8,23.95,23.78,23.93,258308.0,23.8,23.95,23.78,23.93,258308.0
2024-09-06 15:30:00,23.92,24.13,23.9,24.1,422952.0,23.92,24.13,23.9,24.1,422952.0
2024-09-06 15:35:00,24.09,24.09,23.74,23.87,384079.0,24.09,24.09,23.74,23.87,384079.0
2024-09-06 15:40:00,23.88,23.97,23.82,23.91,218234.0,23.88,23.97,23.82,23.91,218234.0
2024-09-06 15:45:00,23.92,24.17,23.86,23.97,492827.0,23.92,24.17,23.86,23.97,492827.0
2024-09-06 15:50:00,23.94,24.02,23.81,23.83,248236.0,23.94,24.02,23.81,23.83,248236.0
2024-09-06 15:55:00,23.84,23.91,23.7,23.89,622969.0,23.84,23.91,23.7,23.89,622969.0
2024-09-09 09:30:00,23.24,24.11,23.22,23.79,574993.0,23.24,24.11,23.22,23.79,574993.0
2024-09-09 09:35:00,23.81,23.85,23.59,23.81,176195.0,23.81,23.85,23.59,23.81,176195.0
2024-09-09 09:40:00,23.82,23.84,23.34,23.38,306311.0,23.82,23.84,23.34,23.38,306311.0
2024-09-09 09:45:00,23.37,23.47,23.2,23.22,229464.0,23.37,23.47,23.2,23.22,229464.0
2024-09-09 09:50:00,23.21,23.42,23.16,23.41,161420.0,23.21,23.42,23.16,23.41,161420.0
2024-09-09 09:55:00,23.41,23.81,23.39,23.71,217631.0,23.41,23.81,23.39,23.71,217631.0
2024-09-09 10:00:00,23.73,24.09,23.67,23.82,240640.0,23.73,24.09,23.67,23.82,240640.0
2024-09-09 10:05:00,23.84,23.94,23.77,23.92,151569.0,23.84,23.94,23.77,23.92,151569.0
2024-09-09 10:10:00,23.93,23.98,23.74,23.89,117076.0,23.93,23.98,23.74,23.89,117076.0
2024-09-09 10:15:00,23.9,24.28,23.86,24.2,289467.0,23.9,24.28,23.86,24.2,289467.0
2024-09-09 10:20:00,24.19,24.2,23.97,23.98,162705.0,24.19,24.2,23.97,23.98,162705.0
2024-09-09 10:25:00,23.99,24.11,23.94,24.03,145229.0,23.99,24.11,23.94,24.03,145229.0
2024-09-09 10:30:00,24.05,24.05,23.41,23.52,306007.0,24.05,24.05,23.41,23.52,306007.0
2024-09-09 10:35:00,23.52,23.74,23.46,23.68,132305.0,23.52,23.74,23.46,23.68,132305.0
2024-09-09 10:40:00,23.68,23.73,23.62,23.65,54830.0,23.68,23.73,23.62,23.65,54830.0
2024-09-09 10:45:00,23.65,23.78,23.63,23.77,63782.0,23.65,23.78,23.63,23.77,63782.0
2024-09-09 10:50:00,23.77,23.93,23.74,23.92,92893.0,23.77,23.93,23.74,23.92,92893.0
2024-09-09 10:55:00,23.93,24.01,23.83,23.88,139732.0,23.93,24.01,23.83,23.88,139732.0
2024-09-09 11:00:00,23.88,24.07,23.86,24.0,93997.0,23.88,24.07,23.86,24.0,93997.0
2024-09-09 11:05:00,23.98,24.05,23.94,23.99,81112.0,23.98,24.05,23.94,23.99,81112.0
2024-09-09 11:10:00,23.99,24.06,23.96,23.98,84358.0,23.99,24.06,23.96,23.98,84358.0
2024-09-09 11:15:00,23.97,24.06,23.91,24.04,182779.0,23.97,24.06,23.91,24.04,182779.0
2024-09-09 11:20:00,24.06,24.12,23.97,23.98,118137.0,24.06,24.12,23.97,23.98,118137.0
2024-09-09 11:25:00,23.98,24.2,23.98,24.17,99575.0,23.98,24.2,23.98,24.17,99575.0
2024-09-09 11:30:00,24.17,24.3,24.09,24.12,188560.0,24.17,24.3,24.09,24.12,188560.0
2024-09-09 11:35:00,24.09,24.29,24.07,24.29,138631.0,24.09,24.29,24.07,24.29,138631.0
2024-09-09 11:40:00,24.29,24.42,24.2,24.4,302221.0,24.29,24.42,24.2,24.4,302221.0
2024-09-09 11:45:00,24.38,24.59,24.38,24.51,301992.0,24.38,24.59,24.38,24.51,301992.0
2024-09-09 11:50:00,24.52,24.63,24.46,24.55,214369.0,24.52,24.63,24.46,24.55,214369.0
2024-09-09 11:55:00,24.55,24.66,24.54,24.56,191375.0,24.55,24.66,24.54,24.56,191375.0
2024-09-09 12:00:00,24.57,24.57,24.32,24.33,252999.0,24.57,24.57,24.32,24.33,252999.0
2024-09-09 12:05:00,24.34,24.67,24.32,24.66,188784.0,24.34,24.67,24.32,24.66,188784.0
2024-09-09 12:10:00,24.66,24.78,24.64,24.75,229193.0,24.66,24.78,24.64,24.75,229193.0
2024-09-09 12:15:00,24.75,24.96,24.74,24.95,242322.0,24.75,24.96,24.74,24.95,242322.0
2024-09-09 12:20:00,24.95,25.02,24.61,24.61,483674.0,24.95,25.02,24.61,24.61,483674.0
2024-09-09 12:25:00,24.62,24.65,24.54,24.57,193662.0,24.62,24.65,24.54,24.57,193662.0
2024-09-09 12:30:00,24.57,24.68,24.53,24.63,184981.0,24.57,24.68,24.53,24.63,184981.0
2024-09-09 12:35:00,24.62,24.73,24.58,24.71,107778.0,24.62,24.73,24.58,24.71,107778.0
2024-09-09 12:40:00,24.7,24.75,24.55,24.58,195023.0,24.7,24.75,24.55,24.58,195023.0
2024-09-09 12:45:00,24.56,24.57,24.41,24.46,130407.0,24.56,24.57,24.41,24.46,130407.0
2024-09-09 12:50:00,24.46,24.54,24.44,24.51,91610.0,24.46,24.54,24.44,24.51,91610.0
2024-09-09 12:55:00,24.5,24.61,24.46,24.6,64896.0,24.5,24.61,24.46,24.6,64896.0
2024-09-09 13:00:00,24.59,24.65,24.55,24.58,69913.0,24.59,24.65,24.55,24.58,69913.0
2024-09-09 13:05:00,24.57,24.68,24.57,24.66,61905.0,24.57,24.68,24.57,24.66,61905.0
2024-09-09 13:10:00,24.65,24.66,24.53,24.55,70547.0,24.65,24.66,24.53,24.55,70547.0
2024-09-09 13:15:00,24.55,24.63,24.53,24.57,58185.0,24.55,24.63,24.53,24.57,58185.0
2024-09-09 13:20:00,24.57,24.66,24.57,24.61,104004.0,24.57,24.66,24.57,24.61,104004.0
2024-09-09 13:25:00,24.61,24.75,24.6,24.74,100704.0,24.61,24.75,24.6,24.74,100704.0
2024-09-09 13:30:00,24.73,24.75,24.58,24.67,78621.0,24.73,24.75,24.58,24.67,78621.0
2024-09-09 13:35:00,24.66,24.68,24.53,24.54,115315.0,24.66,24.68,24.53,24.54,115315.0
2024-09-09 13:40:00,24.54,24.59,24.34,24.4,128932.0,24.54,24.59,24.34,24.4,128932.0
2024-09-09 13:45:00,24.4,24.57,24.39,24.56,65923.0,24.4,24.57,24.39,24.56,65923.0
2024-09-09 13:50:00,24.57,24.67,24.57,24.64,77533.0,24.57,24.67,24.57,24.64,77533.0
2024-09-09 13:55:00,24.65,24.7,24.59,24.59,76763.0,24.65,24.7,24.59,24.59,76763.0
2024-09-09 14:00:00,24.58,24.64,24.46,24.52,67686.0,24.58,24.64,24.46,24.52,67686.0
2024-09-09 14:05:00,24.53,24.73,24.53,24.72,102225.0,24.53,24.73,24.53,24.72,102225.0
2024-09-09 14:10:00,24.73,24.73,24.65,24.69,72242.0,24.73,24.73,24.65,24.69,72242.0
2024-09-09 14:15:00,24.69,24.72,24.6,24.67,64359.0,24.69,24.72,24.6,24.67,64359.0
2024-09-09 14:20:00,24.69,24.74,24.64,24.64,70130.0,24.69,24.74,24.64,24.64,70130.0
2024-09-09 14:25:00,24.64,24.66,24.62,24.62,64714.0,24.64,24.66,24.62,24.62,64714.0
2024-09-09 14:30:00,24.63,24.63,24.52,24.63,75069.0,24.63,24.63,24.52,24.63,75069.0
2024-09-09 14:35:00,24.63,24.63,24.52,24.54,41830.0,24.63,24.63,24.52,24.54,41830.0
2024-09-09 14:40:00,24.53,24.65,24.51,24.64,64746.0,24.53,24.65,24.51,24.64,64746.0
2024-09-09 14:45:00,24.64,24.64,24.52,24.56,45563.0,24.64,24.64,24.52,24.56,45563.0
2024-09-09 14:50:00,24.56,24.57,24.52,24.53,38354.0,24.56,24.57,24.52,24.53,38354.0
2024-09-09 14:55:00,24.52,24.52,24.45,24.47,54543.0,24.52,24.52,24.45,24.47,54543.0
2024-09-09 15:00:00,24.46,24.47,24.17,24.19,181366.0,24.46,24.47,24.17,24.19,181366.0
2024-09-09 15:05:00,24.19,24.31,24.15,24.27,151360.0,24.19,24.31,24.15,24.27,151360.0
2024-09-09 15:10:00,24.26,24.32,24.23,24.32,88608.0,24.26,24.32,24.23,24.32,88608.0
2024-09-09 15:15:00,24.32,24.38,24.31,24.35,81040.0,24.32,24.38,24.31,24.35,81040.0
2024-09-09 15:20:00,24.35,24.37,24.23,24.3,84647.0,24.35,24.37,24.23,24.3,84647.0
2024-09-09 15:25:00,24.3,24.32,24.21,24.23,78521.0,24.3,24.32,24.21,24.23,78521.0
2024-09-09 15:30:00,24.23,24.31,24.17,24.2,186369.0,24.23,24.31,24.17,24.2,186369.0
2024-09-09 15:35:00,24.2,24.27,24.17,24.23,101795.0,24.2,24.27,24.17,24.23,101795.0
2024-09-09 15:40:00,24.24,24.36,24.16,24.36,169916.0,24.24,24.36,24.16,24.36,169916.0
2024-09-09 15:45:00,24.37,24.38,24.21,24.21,195334.0,24.37,24.38,24.21,24.21,195334.0
2024-09-09 15:50:00,24.21,24.26,24.11,24.16,222041.0,24.21,24.26,24.11,24.16,222041.0
2024-09-09 15:55:00,24.17,24.28,24.16,24.23,331914.0,24.17,24.28,24.16,24.23,331914.0
2024-09-10 09:30:00,24.77,24.8,24.1,24.12,413403.0,24.77,24.8,24.1,24.12,413403.0
2024-09-10 09:35:00,24.13,24.2,23.86,24.07,399020.0,24.13,24.2,23.86,24.07,399020.0
2024-09-10 09:40:00,24.1,24.38,24.05,24.25,166701.0,24.1,24.38,24.05,24.25,166701.0
2024-09-10 09:45:00,24.28,24.63,24.26,24.52,236773.0,24.28,24.63,24.26,24.52,236773.0
2024-09-10 09:50:00,24.53,24.53,24.36,24.49,128801.0,24.53,24.53,24.36,24.49,128801.0
2024-09-10 09:55:00,24.46,24.53,24.3,24.37,96048.0,24.46,24.53,24.3,24.37,96048.0
2024-09-10 10:00:00,24.38,24.7,24.38,24.57,230436.0,24.38,24.7,24.38,24.57,230436.0
2024-09-10 10:05:00,24.56,24.76,24.48,24.68,214271.0,24.56,24.76,24.48,24.68,214271.0
2024-09-10 10:10:00,24.68,24.69,24.35,24.38,240541.0,24.68,24.69,24.35,24.38,240541.0
2024-09-10 10:15:00,24.4,24.59,24.39,24.54,154826.0,24.4,24.59,24.39,24.54,154826.0
2024-09-10 10:20:00,24.53,24.53,24.07,24.12,234832.0,24.53,24.53,24.07,24.12,234832.0
2024-09-10 10:25:00,24.14,24.34,24.14,24.34,137902.0,24.14,24.34,24.14,24.34,137902.0
2024-09-10 10:30:00,24.34,24.42,24.28,24.37,103970.0,24.34,24.42,24.28,24.37,103970.0
2024-09-10 10:35:00,24.37,24.39,24.23,24.38,65731.0,24.37,24.39,24.23,24.38,65731.0
2024-09-10 10:40:00,24.38,24.45,24.36,24.38,72104.0,24.38,24.45,24.36,24.38,72104.0
2024-09-10 10:45:00,24.36,24.39,24.29,24.33,62831.0,24.36,24.39,24.29,24.33,62831.0
2024-09-10 10:50:00,24.33,24.35,24.25,24.33,77614.0,24.33,24.35,24.25,24.33,77614.0
2024-09-10 10:55:00,24.33,24.36,24.24,24.24,68703.0,24.33,24.36,24.24,24.24,68703.0
2024-09-10 11:00:00,24.25,24.25,24.15,24.19,116206.0,24.25,24.25,24.15,24.19,116206.0
2024-09-10 11:05:00,24.19,24.25,24.16,24.18,56070.0,24.19,24.25,24.16,24.18,56070.0
2024-09-10 11:10:00,24.22,24.29,24.21,24.27,44973.0,24.22,24.29,24.21,24.27,44973.0
2024-09-10 11:15:00,24.28,24.35,24.25,24.33,63737.0,24.28,24.35,24.25,24.33,63737.0
2024-09-10 11:20:00,24.32,24.36,24.24,24.36,46746.0,24.32,24.36,24.24,24.36,46746.0
2024-09-10 11:25:00,24.37,24.46,24.37,24.41,64165.0,24.37,24.46,24.37,24.41,64165.0
2024-09-10 11:30:00,24.42,24.47,24.4,24.43,50915.0,24.42,24.47,24.4,24.43,50915.0
2024-09-10 11:35:00,24.43,24.54,24.42,24.42,132096.0,24.43,24.54,24.42,24.42,132096.0
2024-09-10 11:40:00,24.42,24.59,24.41,24.58,82728.0,24.42,24.59,24.41,24.58,82728.0
2024-09-10 11:45:00,24.57,24.58,24.35,24.36,70359.0,24.57,24.58,24.35,24.36,70359.0
2024-09-10 11:50:00,24.35,24.35,24.17,24.2,151529.0,24.35,24.35,24.17,24.2,151529.0
2024-09-10 11:55:00,24.21,24.27,24.16,24.18,95365.0,24.21,24.27,24.16,24.18,95365.0
2024-09-10 12:00:00,24.17,24.22,24.08,24.11,145755.0,24.17,24.22,24.08,24.11,145755.0
2024-09-10 12:05:00,24.11,24.14,24.0,24.03,148067.0,24.11,24.14,24.0,24.03,148067.0
2024-09-10 12:10:00,24.03,24.03,23.76,23.79,260849.0,24.03,24.03,23.76,23.79,260849.0
2024-09-10 12:15:00,23.79,23.82,23.71,23.81,150014.0,23.79,23.82,23.71,23.81,150014.0
2024-09-10 12:20:00,23.81,23.88,23.72,23.72,126385.0,23.81,23.88,23.72,23.72,126385.0
2024-09-10 12:25:00,23.73,23.8,23.65,23.78,126204.0,23.73,23.8,23.65,23.78,126204.0
2024-09-10 12:30:00,23.77,23.77,23.64,23.71,98263.0,23.77,23.77,23.64,23.71,98263.0
2024-09-10 12:35:00,23.73,23.8,23.7,23.76,68332.0,23.73,23.8,23.7,23.76,68332.0
2024-09-10 12:40:00,23.74,23.86,23.73,23.83,83786.0,23.74,23.86,23.73,23.83,83786.0
2024-09-10 12:45:00,23.83,23.92,23.78,23.91,78510.0,23.83,23.92,23.78,23.91,78510.0
2024-09-10 12:50:00,23.92,23.99,23.87,23.98,80109.0,23.92,23.99,23.87,23.98,80109.0
2024-09-10 12:55:00,23.99,24.04,23.84,23.86,131765.0,23.99,24.04,23.84,23.86,131765.0
2024-09-10 13:00:00,23.84,24.02,23.81,24.02,95536.0,23.84,24.02,23.81,24.02,95536.0
2024-09-10 13:05:00,24.02,24.18,24.01,24.17,89591.0,24.02,24.18,24.01,24.17,89591.0
2024-09-10 13:10:00,24.18,24.32,24.17,24.29,155043.0,24.18,24.32,24.17,24.29,155043.0
2024-09-10 13:15:00,24.28,24.35,24.22,24.24,100034.0,24.28,24.35,24.22,24.24,100034.0
2024-09-10 13:20:00,24.22,24.25,24.1,24.16,124207.0,24.22,24.25,24.1,24.16,124207.0
2024-09-10 13:25:00,24.16,24.17,23.98,23.98,70129.0,24.16,24.17,23.98,23.98,70129.0
2024-09-10 13:30:00,23.99,24.07,23.96,24.01,74427.0,23.99,24.07,23.96,24.01,74427.0
2024-09-10 13:35:00,24.0,24.16,24.0,24.14,90140.0,24.0,24.16,24.0,24.14,90140.0
2024-09-10 13:40:00,24.13,24.14,23.98,24.0,69596.0,24.13,24.14,23.98,24.0,69596.0
2024-09-10 13:45:00,24.01,24.05,23.94,23.98,71077.0,24.01,24.05,23.94,23.98,71077.0
2024-09-10 13:50:00,23.98,24.0,23.94,23.98,32973.0,23.98,24.0,23.94,23.98,32973.0
2024-09-10 13:55:00,23.98,24.0,23.87,23.96,83297.0,23.98,24.0,23.87,23.96,83297.0
2024-09-10 14:00:00,23.96,23.99,23.92,23.96,39783.0,23.96,23.99,23.92,23.96,39783.0
2024-09-10 14:05:00,23.95,23.97,23.92,23.97,43941.0,23.95,23.97,23.92,23.97,43941.0
2024-09-10 14:10:00,23.98,24.03,23.95,24.03,51954.0,23.98,24.03,23.95,24.03,51954.0
2024-09-10 14:15:00,24.03,24.04,23.97,23.99,37299.0,24.03,24.04,23.97,23.99,37299.0
2024-09-10 14:20:00,23.99,24.02,23.94,23.99,47459.0,23.99,24.02,23.94,23.99,47459.0
2024-09-10 14:25:00,23.99,24.05,23.98,24.02,63894.0,23.99,24.05,23.98,24.02,63894.0
2024-09-10 14:30:00,24.01,24.02,23.92,23.96,45781.0,24.01,24.02,23.92,23.96,45781.0
2024-09-10 14:35:00,23.97,23.98,23.92,23.95,35999.0,23.97,23.98,23.92,23.95,35999.0
2024-09-10 14:40:00,23.94,24.02,23.92,23.98,83611.0,23.94,24.02,23.92,23.98,83611.0
2024-09-10 14:45:00,23.97,23.98,23.78,23.8,162290.0,23.97,23.98,23.78,23.8,162290.0
2024-09-10 14:50:00,23.8,23.8,23.45,23.47,416767.0,23.8,23.8,23.45,23.47,416767.0
2024-09-10 14:55:00,23.48,23.5,23.3,23.5,408216.0,23.48,23.5,23.3,23.5,408216.0
2024-09-10 15:00:00,23.5,23.64,23.48,23.56,307989.0,23.5,23.64,23.48,23.56,307989.0
2024-09-10 15:05:00,23.56,23.6,23.34,23.4,210055.0,23.56,23.6,23.34,23.4,210055.0
2024-09-10 15:10:00,23.41,23.5,23.34,23.36,136381.0,23.41,23.5,23.34,23.36,136381.0
2024-09-10 15:15:00,23.36,23.37,23.16,23.17,309304.0,23.36,23.37,23.16,23.17,309304.0
2024-09-10 15:20:00,23.16,23.43,23.16,23.39,243405.0,23.16,23.43,23.16,23.39,243405.0
2024-09-10 15:25:00,23.39,23.42,23.29,23.34,156222.0,23.39,23.42,23.29,23.34,156222.0
2024-09-10 15:30:00,23.33,23.43,23.26,23.43,148122.0,23.33,23.43,23.26,23.43,148122.0
2024-09-10 15:35:00,23.42,23.44,23.24,23.27,194441.0,23.42,23.44,23.24,23.27,194441.0
2024-09-10 15:40:00,23.28,23.31,23.16,23.21,202543.0,23.28,23.31,23.16,23.21,202543.0
2024-09-10 15:45:00,23.22,23.3,23.13,23.3,290318.0,23.22,23.3,23.13,23.3,290318.0
2024-09-10 15:50:00,23.28,23.37,23.14,23.35,501428.0,23.28,23.37,23.14,23.35,501428.0
2024-09-10 15:55:00,23.35,23.52,23.34,23.46,574569.0,23.35,23.52,23.34,23.46,574569.0
2024-09-11 09:30:00,20.95,21.09,20.39,20.98,1263656.0,20.95,21.09,20.39,20.98,1263656.0
2024-09-11 09:35:00,20.94,20.97,20.02,20.1,1027441.0,20.94,20.97,20.02,20.1,1027441.0
2024-09-11 09:40:00,20.13,20.53,20.11,20.19,1143979.0,20.13,20.53,20.11,20.19,1143979.0
2024-09-11 09:45:00,20.19,20.3,19.91,20.02,1244091.0,20.19,20.3,19.91,20.02,1244091.0
2024-09-11 09:50:00,20.02,20.06,19.74,19.74,887261.0,20.02,20.06,19.74,19.74,887261.0
2024-09-11 09:55:00,19.74,20.18,19.7,20.05,1066567.0,19.74,20.18,19.7,20.05,1066567.0
2024-09-11 10:00:00,20.04,20.05,19.79,19.98,584138.0,20.04,20.05,19.79,19.98,584138.0
2024-09-11 10:05:00,19.97,20.1,19.94,20.03,327730.0,19.97,20.1,19.94,20.03,327730.0
2024-09-11 10:10:00,20.03,20.23,19.99,20.03,410614.0,20.03,20.23,19.99,20.03,410614.0
2024-09-11 10:15:00,20.03,20.09,19.78,19.81,642226.0,20.03,20.09,19.78,19.81,642226.0
2024-09-11 10:20:00,19.83,19.93,19.72,19.74,572756.0,19.83,19.93,19.72,19.74,572756.0
2024-09-11 10:25:00,19.73,19.75,19.5,19.51,780959.0,19.73,19.75,19.5,19.51,780959.0
2024-09-11 10:30:00,19.51,19.54,19.31,19.5,1106612.0,19.51,19.54,19.31,19.5,1106612.0
2024-09-11 10:35:00,19.5,19.7,19.48,19.6,314925.0,19.5,19.7,19.48,19.6,314925.0
2024-09-11 10:40:00,19.61,19.84,19.58,19.78,334014.0,19.61,19.84,19.58,19.78,334014.0
2024-09-11 10:45:00,19.79,19.93,19.67,19.69,330089.0,19.79,19.93,19.67,19.69,330089.0
2024-09-11 10:50:00,19.66,19.86,19.65,19.84,268465.0,19.66,19.86,19.65,19.84,268465.0
2024-09-11 10:55:00,19.81,19.92,19.73,19.87,216775.0,19.81,19.92,19.73,19.87,216775.0
2024-09-11 11:00:00,19.87,19.9,19.62,19.77,273516.0,19.87,19.9,19.62,19.77,273516.0
2024-09-11 11:05:00,19.77,19.97,19.76,19.83,260318.0,19.77,19.97,19.76,19.83,260318.0
2024-09-11 11:10:00,19.84,20.07,19.75,19.94,361447.0,19.84,20.07,19.75,19.94,361447.0
2024-09-11 11:15:00,19.94,20.06,19.92,19.96,226459.0,19.94,20.06,19.92,19.96,226459.0
2024-09-11 11:20:00,19.96,19.97,19.85,19.88,248787.0,19.96,19.97,19.85,19.88,248787.0
2024-09-11 11:25:00,19.88,19.94,19.86,19.94,87914.0,19.88,19.94,19.86,19.94,87914.0
2024-09-11 11:30:00,19.93,20.16,19.9,20.07,271180.0,19.93,20.16,19.9,20.07,271180.0
2024-09-11 11:35:00,20.07,20.1,20.02,20.04,197066.0,20.07,20.1,20.02,20.04,197066.0
2024-09-11 11:40:00,20.05,20.2,19.95,19.95,204846.0,20.05,20.2,19.95,19.95,204846.0
2024-09-11 11:45:00,19.96,20.05,19.95,19.99,145785.0,19.96,20.05,19.95,19.99,145785.0
2024-09-11 11:50:00,19.98,20.01,19.89,19.89,199324.0,19.98,20.01,19.89,19.89,199324.0
2024-09-11 11:55:00,19.89,19.94,19.8,19.92,143496.0,19.89,19.94,19.8,19.92,143496.0
2024-09-11 12:00:00,19.92,20.03,19.91,20.02,121439.0,19.92,20.03,19.91,20.02,121439.0
2024-09-11 12:05:00,20.03,20.03,19.96,19.96,111896.0,20.03,20.03,19.96,19.96,111896.0
2024-09-11 12:10:00,19.96,20.08,19.96,20.02,161989.0,19.96,20.08,19.96,20.02,161989.0
2024-09-11 12:15:00,20.02,20.13,19.99,20.11,84557.0,20.02,20.13,19.99,20.11,84557.0
2024-09-11 12:20:00,20.11,20.12,20.0,20.01,112608.0,20.11,20.12,20.0,20.01,112608.0
2024-09-11 12:25:00,20.01,20.04,19.96,20.02,162259.0,20.01,20.04,19.96,20.02,162259.0
2024-09-11 12:30:00,20.02,20.05,19.9,19.9,99261.0,20.02,20.05,19.9,19.9,99261.0
2024-09-11 12:35:00,19.9,19.91,19.81,19.86,205056.0,19.9,19.91,19.81,19.86,205056.0
2024-09-11 12:40:00,19.86,19.87,19.76,19.77,234324.0,19.86,19.87,19.76,19.77,234324.0
2024-09-11 12:45:00,19.77,19.93,19.75,19.89,198243.0,19.77,19.93,19.75,19.89,198243.0
2024-09-11 12:50:00,19.89,19.97,19.86,19.97,86187.0,19.89,19.97,19.86,19.97,86187.0
2024-09-11 12:55:00,19.96,20.08,19.96,20.03,110686.0,19.96,20.08,19.96,20.03,110686.0
2024-09-11 13:00:00,20.04,20.33,20.01,20.22,260983.0,20.04,20.33,20.01,20.22,260983.0
2024-09-11 13:05:00,20.2,20.24,20.15,20.18,118371.0,20.2,20.24,20.15,20.18,118371.0
2024-09-11 13:10:00,20.18,20.29,20.11,20.14,151285.0,20.18,20.29,20.11,20.14,151285.0
2024-09-11 13:15:00,20.14,20.19,20.11,20.13,84018.0,20.14,20.19,20.11,20.13,84018.0
2024-09-11 13:20:00,20.14,20.15,20.12,20.13,56365.0,20.14,20.15,20.12,20.13,56365.0
2024-09-11 13:25:00,20.13,20.14,20.05,20.07,132797.0,20.13,20.14,20.05,20.07,132797.0
2024-09-11 13:30:00,20.07,20.11,20.05,20.07,94380.0,20.07,20.11,20.05,20.07,94380.0
2024-09-11 13:35:00,20.07,20.09,19.95,19.96,197005.0,20.07,20.09,19.95,19.96,197005.0
2024-09-11 13:40:00,19.97,20.0,19.94,19.97,91664.0,19.97,20.0,19.94,19.97,91664.0
2024-09-11 13:45:00,19.97,20.07,19.96,20.01,108757.0,19.97,20.07,19.96,20.01,108757.0
2024-09-11 13:50:00,20.01,20.04,19.84,19.85,193121.0,20.01,20.04,19.84,19.85,193121.0
2024-09-11 13:55:00,19.85,19.88,19.79,19.85,269937.0,19.85,19.88,19.79,19.85,269937.0
2024-09-11 14:00:00,19.85,19.87,19.8,19.82,290991.0,19.85,19.87,19.8,19.82,290991.0
2024-09-11 14:05:00,19.81,19.84,19.8,19.82,89612.0,19.81,19.84,19.8,19.82,89612.0
2024-09-11 14:10:00,19.83,19.91,19.81,19.89,93973.0,19.83,19.91,19.81,19.89,93973.0
2024-09-11 14:15:00,19.89,19.95,19.87,19.91,135014.0,19.89,19.95,19.87,19.91,135014.0
2024-09-11 14:20:00,19.91,20.01,19.91,19.99,105826.0,19.91,20.01,19.91,19.99,105826.0
2024-09-11 14:25:00,19.99,20.08,19.97,20.07,108296.0,19.99,20.08,19.97,20.07,108296.0
2024-09-11 14:30:00,20.07,20.1,20.0,20.01,127589.0,20.07,20.1,20.0,20.01,127589.0
2024-09-11 14:35:00,20.0,20.03,19.95,20.02,103838.0,20.0,20.03,19.95,20.02,103838.0
2024-09-11 14:40:00,20.02,20.02,19.92,19.96,127879.0,20.02,20.02,19.92,19.96,127879.0
2024-09-11 14:45:00,19.96,19.97,19.85,19.86,191336.0,19.96,19.97,19.85,19.86,191336.0
2024-09-11 14:50:00,19.87,19.89,19.8,19.81,184354.0,19.87,19.89,19.8,19.81,184354.0
2024-09-11 14:55:00,19.81,19.94,19.8,19.9,145456.0,19.81,19.94,19.8,19.9,145456.0
2024-09-11 15:00:00,19.89,19.9,19.85,19.89,62175.0,19.89,19.9,19.85,19.89,62175.0
2024-09-11 15:05:00,19.89,19.96,19.89,19.91,142953.0,19.89,19.96,19.89,19.91,142953.0
2024-09-11 15:10:00,19.92,19.99,19.9,19.97,187036.0,19.92,19.99,19.9,19.97,187036.0
2024-09-11 15:15:00,19.96,19.97,19.9,19.93,168394.0,19.96,19.97,19.9,19.93,168394.0
2024-09-11 15:20:00,19.94,19.99,19.93,19.96,119071.0,19.94,19.99,19.93,19.96,119071.0
2024-09-11 15:25:00,19.97,20.03,19.96,19.98,158814.0,19.97,20.03,19.96,19.98,158814.0
2024-09-11 15:30:00,19.98,20.09,19.98,20.05,207524.0,19.98,20.09,19.98,20.05,207524.0
2024-09-11 15:35:00,20.05,20.13,20.02,20.13,166410.0,20.05,20.13,20.02,20.13,166410.0
2024-09-11 15:40:00,20.14,20.29,20.12,20.27,382115.0,20.14,20.29,20.12,20.27,382115.0
2024-09-11 15:45:00,20.26,20.27,20.14,20.25,312355.0,20.26,20.27,20.14,20.25,312355.0
2024-09-11 15:50:00,20.25,20.47,20.18,20.47,513715.0,20.25,20.47,20.18,20.47,513715.0
2024-09-11 15:55:00,20.47,20.69,20.44,20.64,828915.0,20.47,20.69,20.44,20.64,828915.0
2024-09-12 09:30:00,20.47,20.71,20.39,20.43,275840.0,20.47,20.71,20.39,20.43,275840.0
2024-09-12 09:35:00,20.43,20.48,20.16,20.19,253136.0,20.43,20.48,20.16,20.19,253136.0
2024-09-12 09:40:00,20.2,20.47,20.19,20.26,258244.0,20.2,20.47,20.19,20.26,258244.0
2024-09-12 09:45:00,20.27,20.27,19.99,20.11,317314.0,20.27,20.27,19.99,20.11,317314.0
2024-09-12 09:50:00,20.12,20.18,20.06,20.06,196637.0,20.12,20.18,20.06,20.06,196637.0
2024-09-12 09:55:00,20.07,20.14,20.01,20.09,220944.0,20.07,20.14,20.01,20.09,220944.0
2024-09-12 10:00:00,20.11,20.57,20.11,20.44,315247.0,20.11,20.57,20.11,20.44,315247.0
2024-09-12 10:05:00,20.43,20.44,20.25,20.27,129080.0,20.43,20.44,20.25,20.27,129080.0
2024-09-12 10:10:00,20.28,20.39,20.27,20.35,91413.0,20.28,20.39,20.27,20.35,91413.0
2024-09-12 10:15:00,20.36,20.36,20.25,20.33,97693.0,20.36,20.36,20.25,20.33,97693.0
2024-09-12 10:20:00,20.33,20.33,20.22,20.24,78199.0,20.33,20.33,20.22,20.24,78199.0
2024-09-12 10:25:00,20.26,20.36,20.21,20.29,85820.0,20.26,20.36,20.21,20.29,85820.0
2024-09-12 10:30:00,20.29,20.4,20.29,20.39,85093.0,20.29,20.4,20.29,20.39,85093.0
2024-09-12 10:35:00,20.38,20.43,20.33,20.33,96582.0,20.38,20.43,20.33,20.33,96582.0
2024-09-12 10:40:00,20.34,20.37,20.28,20.3,79811.0,20.34,20.37,20.28,20.3,79811.0
2024-09-12 10:45:00,20.3,20.38,20.27,20.35,59843.0,20.3,20.38,20.27,20.35,59843.0
2024-09-12 10:50:00,20.36,20.44,20.34,20.41,52696.0,20.36,20.44,20.34,20.41,52696.0
2024-09-12 10:55:00,20.41,20.42,20.31,20.32,65905.0,20.41,20.42,20.31,20.32,65905.0
2024-09-12 11:00:00,20.32,20.33,20.22,20.29,142539.0,20.32,20.33,20.22,20.29,142539.0
2024-09-12 11:05:00,20.29,20.37,20.29,20.33,62007.0,20.29,20.37,20.29,20.33,62007.0
2024-09-12 11:10:00,20.32,20.4,20.32,20.33,99560.0,20.32,20.4,20.32,20.33,99560.0
2024-09-12 11:15:00,20.34,20.36,20.25,20.31,108379.0,20.34,20.36,20.25,20.31,108379.0
2024-09-12 11:20:00,20.31,20.36,20.28,20.32,51691.0,20.31,20.36,20.28,20.32,51691.0
2024-09-12 11:25:00,20.32,20.34,20.25,20.25,70023.0,20.32,20.34,20.25,20.25,70023.0
2024-09-12 11:30:00,20.25,20.3,20.23,20.26,82627.0,20.25,20.3,20.23,20.26,82627.0
2024-09-12 11:35:00,20.25,20.3,20.22,20.24,30494.0,20.25,20.3,20.22,20.24,30494.0
2024-09-12 11:40:00,20.24,20.26,20.2,20.21,48371.0,20.24,20.26,20.2,20.21,48371.0
2024-09-12 11:45:00,20.2,20.23,20.15,20.19,123856.0,20.2,20.23,20.15,20.19,123856.0
2024-09-12 11:50:00,20.2,20.21,20.16,20.19,42805.0,20.2,20.21,20.16,20.19,42805.0
2024-09-12 11:55:00,20.2,20.21,20.14,20.16,75885.0,20.2,20.21,20.14,20.16,75885.0
2024-09-12 12:00:00,20.17,20.17,20.13,20.13,48279.0,20.17,20.17,20.13,20.13,48279.0
2024-09-12 12:05:00,20.13,20.18,20.11,20.16,99965.0,20.13,20.18,20.11,20.16,99965.0
2024-09-12 12:10:00,20.16,20.19,20.15,20.16,40998.0,20.16,20.19,20.15,20.16,40998.0
2024-09-12 12:15:00,20.16,20.21,20.14,20.15,113393.0,20.16,20.21,20.14,20.15,113393.0
2024-09-12 12:20:00,20.16,20.17,20.11,20.12,74508.0,20.16,20.17,20.11,20.12,74508.0
2024-09-12 12:25:00,20.12,20.21,20.12,20.18,98242.0,20.12,20.21,20.12,20.18,98242.0
2024-09-12 12:30:00,20.18,20.24,20.18,20.2,72686.0,20.18,20.24,20.18,20.2,72686.0
2024-09-12 12:35:00,20.19,20.21,20.16,20.17,29904.0,20.19,20.21,20.16,20.17,29904.0
2024-09-12 12:40:00,20.16,20.16,20.12,20.16,33974.0,20.16,20.16,20.12,20.16,33974.0
2024-09-12 12:45:00,20.15,20.17,20.14,20.16,31231.0,20.15,20.17,20.14,20.16,31231.0
2024-09-12 12:50:00,20.16,20.22,20.15,20.21,75215.0,20.16,20.22,20.15,20.21,75215.0
2024-09-12 12:55:00,20.21,20.24,20.19,20.2,82270.0,20.21,20.24,20.19,20.2,82270.0
2024-09-12 13:00:00,20.2,20.28,20.19,20.27,141860.0,20.2,20.28,20.19,20.27,141860.0
2024-09-12 13:05:00,20.26,20.26,20.2,20.24,30562.0,20.26,20.26,20.2,20.24,30562.0
2024-09-12 13:10:00,20.23,20.3,20.23,20.25,82087.0,20.23,20.3,20.23,20.25,82087.0
2024-09-12 13:15:00,20.25,20.25,20.22,20.23,40787.0,20.25,20.25,20.22,20.23,40787.0
2024-09-12 13:20:00,20.22,20.3,20.22,20.27,139244.0,20.22,20.3,20.22,20.27,139244.0
2024-09-12 13:25:00,20.27,20.35,20.25,20.32,67979.0,20.27,20.35,20.25,20.32,67979.0
2024-09-12 13:30:00,20.32,20.37,20.3,20.36,43226.0,20.32,20.37,20.3,20.36,43226.0
2024-09-12 13:35:00,20.37,20.48,20.33,20.48,123489.0,20.37,20.48,20.33,20.48,123489.0
2024-09-12 13:40:00,20.48,20.56,20.46,20.52,95032.0,20.48,20.56,20.46,20.52,95032.0
2024-09-12 13:45:00,20.52,20.64,20.52,20.61,121161.0,20.52,20.64,20.52,20.61,121161.0
2024-09-12 13:50:00,20.61,20.67,20.56,20.64,98385.0,20.61,20.67,20.56,20.64,98385.0
2024-09-12 13:55:00,20.64,20.7,20.57,20.6,126154.0,20.64,20.7,20.57,20.6,126154.0
2024-09-12 14:00:00,20.6,20.6,20.46,20.53,73021.0,20.6,20.6,20.46,20.53,73021.0
2024-09-12 14:05:00,20.53,20.53,20.4,20.42,120529.0,20.53,20.53,20.4,20.42,120529.0
2024-09-12 14:10:00,20.42,20.43,20.39,20.4,58639.0,20.42,20.43,20.39,20.4,58639.0
2024-09-12 14:15:00,20.4,20.42,20.35,20.4,96611.0,20.4,20.42,20.35,20.4,96611.0
2024-09-12 14:20:00,20.4,20.42,20.35,20.38,84668.0,20.4,20.42,20.35,20.38,84668.0
2024-09-12 14:25:00,20.38,20.42,20.36,20.41,52942.0,20.38,20.42,20.36,20.41,52942.0
2024-09-12 14:30:00,20.41,20.45,20.38,20.41,65492.0,20.41,20.45,20.38,20.41,65492.0
2024-09-12 14:35:00,20.41,20.44,20.4,20.43,48833.0,20.41,20.44,20.4,20.43,48833.0
2024-09-12 14:40:00,20.43,20.51,20.42,20.46,114100.0,20.43,20.51,20.42,20.46,114100.0
2024-09-12 14:45:00,20.46,20.47,20.39,20.41,69423.0,20.46,20.47,20.39,20.41,69423.0
2024-09-12 14:50:00,20.41,20.41,20.26,20.32,125343.0,20.41,20.41,20.26,20.32,125343.0
2024-09-12 14:55:00,20.32,20.37,20.29,20.37,69526.0,20.32,20.37,20.29,20.37,69526.0
2024-09-12 15:00:00,20.36,20.38,20.33,20.37,68048.0,20.36,20.38,20.33,20.37,68048.0
2024-09-12 15:05:00,20.37,20.46,20.36,20.45,115603.0,20.37,20.46,20.36,20.45,115603.0
2024-09-12 15:10:00,20.44,20.45,20.36,20.4,160140.0,20.44,20.45,20.36,20.4,160140.0
2024-09-12 15:15:00,20.39,20.48,20.33,20.48,105405.0,20.39,20.48,20.33,20.48,105405.0
2024-09-12 15:20:00,20.48,20.49,20.41,20.42,65611.0,20.48,20.49,20.41,20.42,65611.0
2024-09-12 15:25:00,20.42,20.42,20.35,20.38,63624.0,20.42,20.42,20.35,20.38,63624.0
2024-09-12 15:30:00,20.38,20.38,20.26,20.29,60512.0,20.38,20.38,20.26,20.29,60512.0
2024-09-12 15:35:00,20.28,20.32,20.23,20.24,174637.0,20.28,20.32,20.23,20.24,174637.0
2024-09-12 15:40:00,20.24,20.31,20.22,20.3,139324.0,20.24,20.31,20.22,20.3,139324.0
2024-09-12 15:45:00,20.3,20.32,20.23,20.27,146069.0,20.3,20.32,20.23,20.27,146069.0
2024-09-12 15:50:00,20.27,20.43,20.27,20.38,119298.0,20.27,20.43,20.27,20.38,119298.0
2024-09-12 15:55:00,20.38,20.43,20.36,20.4,215902.0,20.38,20.43,20.36,20.4,215902.0
2024-09-13 09:30:00,20.49,20.5,20.34,20.48,150795.0,20.49,20.5,20.34,20.48,150795.0
2024-09-13 09:35:00,20.48,20.5,20.35,20.44,148725.0,20.48,20.5,20.35,20.44,148725.0
2024-09-13 09:40:00,20.43,20.5,20.42,20.46,82944.0,20.43,20.5,20.42,20.46,82944.0
2024-09-13 09:45:00,20.45,20.48,20.36,20.44,113178.0,20.45,20.48,20.36,20.44,113178.0
2024-09-13 09:50:00,20.46,20.54,20.36,20.52,131897.0,20.46,20.54,20.36,20.52,131897.0
2024-09-13 09:55:00,20.52,20.63,20.51,20.59,96243.0,20.52,20.63,20.51,20.59,96243.0
2024-09-13 10:00:00,20.6,20.65,20.4,20.46,152415.0,20.6,20.65,20.4,20.46,152415.0
2024-09-13 10:05:00,20.45,20.54,20.35,20.47,113776.0,20.45,20.54,20.35,20.47,113776.0
2024-09-13 10:10:00,20.48,20.54,20.43,20.5,101266.0,20.48,20.54,20.43,20.5,101266.0
2024-09-13 10:15:00,20.49,20.55,20.47,20.49,63811.0,20.49,20.55,20.47,20.49,63811.0
2024-09-13 10:20:00,20.49,20.54,20.48,20.53,50685.0,20.49,20.54,20.48,20.53,50685.0
2024-09-13 10:25:00,20.54,20.57,20.49,20.52,64493.0,20.54,20.57,20.49,20.52,64493.0
2024-09-13 10:30:00,20.51,20.58,20.44,20.57,100656.0,20.51,20.58,20.44,20.57,100656.0
2024-09-13 10:35:00,20.57,20.59,20.51,20.59,72216.0,20.57,20.59,20.51,20.59,72216.0
2024-09-13 10:40:00,20.59,20.65,20.57,20.62,84219.0,20.59,20.65,20.57,20.62,84219.0
2024-09-13 10:45:00,20.62,20.67,20.55,20.62,222203.0,20.62,20.67,20.55,20.62,222203.0
2024-09-13 10:50:00,20.62,20.68,20.61,20.66,68721.0,20.62,20.68,20.61,20.66,68721.0
2024-09-13 10:55:00,20.67,20.74,20.65,20.71,188104.0,20.67,20.74,20.65,20.71,188104.0
2024-09-13 11:00:00,20.7,20.85,20.7,20.8,354307.0,20.7,20.85,20.7,20.8,354307.0
2024-09-13 11:05:00,20.8,20.84,20.76,20.8,142645.0,20.8,20.84,20.76,20.8,142645.0
2024-09-13 11:10:00,20.8,20.82,20.71,20.73,88230.0,20.8,20.82,20.71,20.73,88230.0
2024-09-13 11:15:00,20.74,20.78,20.71,20.78,72360.0,20.74,20.78,20.71,20.78,72360.0
2024-09-13 11:20:00,20.77,20.84,20.76,20.83,78096.0,20.77,20.84,20.76,20.83,78096.0
2024-09-13 11:25:00,20.82,20.89,20.8,20.81,105369.0,20.82,20.89,20.8,20.81,105369.0
2024-09-13 11:30:00,20.82,20.87,20.78,20.84,79198.0,20.82,20.87,20.78,20.84,79198.0
2024-09-13 11:35:00,20.84,20.91,20.82,20.87,98630.0,20.84,20.91,20.82,20.87,98630.0
2024-09-13 11:40:00,20.88,20.92,20.83,20.84,64015.0,20.88,20.92,20.83,20.84,64015.0
2024-09-13 11:45:00,20.85,20.85,20.72,20.76,89658.0,20.85,20.85,20.72,20.76,89658.0
2024-09-13 11:50:00,20.77,20.81,20.73,20.76,80306.0,20.77,20.81,20.73,20.76,80306.0
2024-09-13 11:55:00,20.76,20.78,20.67,20.68,53149.0,20.76,20.78,20.67,20.68,53149.0
2024-09-13 12:00:00,20.68,20.69,20.55,20.59,169802.0,20.68,20.69,20.55,20.59,169802.0
2024-09-13 12:05:00,20.58,20.6,20.53,20.56,81259.0,20.58,20.6,20.53,20.56,81259.0
2024-09-13 12:10:00,20.55,20.57,20.48,20.52,193733.0,20.55,20.57,20.48,20.52,193733.0
2024-09-13 12:15:00,20.52,20.55,20.49,20.53,40259.0,20.52,20.55,20.49,20.53,40259.0
2024-09-13 12:20:00,20.55,20.55,20.5,20.52,38773.0,20.55,20.55,20.5,20.52,38773.0
2024-09-13 12:25:00,20.52,20.6,20.49,20.58,65731.0,20.52,20.6,20.49,20.58,65731.0
2024-09-13 12:30:00,20.57,20.63,20.57,20.63,77380.0,20.57,20.63,20.57,20.63,77380.0
2024-09-13 12:35:00,20.62,20.62,20.56,20.6,29200.0,20.62,20.62,20.56,20.6,29200.0
2024-09-13 12:40:00,20.6,20.61,20.57,20.58,11044.0,20.6,20.61,20.57,20.58,11044.0
2024-09-13 12:45:00,20.58,20.62,20.56,20.58,21792.0,20.58,20.62,20.56,20.58,21792.0
2024-09-13 12:50:00,20.58,20.67,20.56,20.66,28126.0,20.58,20.67,20.56,20.66,28126.0
2024-09-13 12:55:00,20.66,20.66,20.62,20.64,31739.0,20.66,20.66,20.62,20.64,31739.0
2024-09-13 13:00:00,20.64,20.66,20.62,20.64,25678.0,20.64,20.66,20.62,20.64,25678.0
2024-09-13 13:05:00,20.64,20.65,20.55,20.6,36990.0,20.64,20.65,20.55,20.6,36990.0
2024-09-13 13:10:00,20.61,20.62,20.58,20.59,20230.0,20.61,20.62,20.58,20.59,20230.0
2024-09-13 13:15:00,20.58,20.66,20.57,20.66,67695.0,20.58,20.66,20.57,20.66,67695.0
2024-09-13 13:20:00,20.65,20.66,20.58,20.58,14989.0,20.65,20.66,20.58,20.58,14989.0
2024-09-13 13:25:00,20.59,20.6,20.57,20.59,24162.0,20.59,20.6,20.57,20.59,24162.0
2024-09-13 13:30:00,20.59,20.61,20.58,20.59,19937.0,20.59,20.61,20.58,20.59,19937.0
2024-09-13 13:35:00,20.59,20.66,20.55,20.64,36392.0,20.59,20.66,20.55,20.64,36392.0
2024-09-13 13:40:00,20.64,20.71,20.63,20.71,59086.0,20.64,20.71,20.63,20.71,59086.0
2024-09-13 13:45:00,20.71,20.78,20.68,20.76,85428.0,20.71,20.78,20.68,20.76,85428.0
2024-09-13 13:50:00,20.76,20.77,20.71,20.72,39853.0,20.76,20.77,20.71,20.72,39853.0
2024-09-13 13:55:00,20.73,20.73,20.68,20.7,59375.0,20.73,20.73,20.68,20.7,59375.0
2024-09-13 14:00:00,20.69,20.77,20.64,20.75,76776.0,20.69,20.77,20.64,20.75,76776.0
2024-09-13 14:05:00,20.76,20.83,20.73,20.82,62077.0,20.76,20.83,20.73,20.82,62077.0
2024-09-13 14:10:00,20.82,20.84,20.81,20.83,37837.0,20.82,20.84,20.81,20.83,37837.0
2024-09-13 14:15:00,20.82,20.91,20.82,20.89,96184.0,20.82,20.91,20.82,20.89,96184.0
2024-09-13 14:20:00,20.89,20.89,20.78,20.82,54996.0,20.89,20.89,20.78,20.82,54996.0
2024-09-13 14:25:00,20.82,20.83,20.76,20.78,61978.0,20.82,20.83,20.76,20.78,61978.0
2024-09-13 14:30:00,20.77,20.86,20.75,20.84,66103.0,20.77,20.86,20.75,20.84,66103.0
2024-09-13 14:35:00,20.85,20.85,20.76,20.76,59361.0,20.85,20.85,20.76,20.76,59361.0
2024-09-13 14:40:00,20.76,20.79,20.72,20.73,36578.0,20.76,20.79,20.72,20.73,36578.0
2024-09-13 14:45:00,20.73,20.78,20.72,20.76,33102.0,20.73,20.78,20.72,20.76,33102.0
2024-09-13 14:50:00,20.76,20.76,20.72,20.75,35214.0,20.76,20.76,20.72,20.75,35214.0
2024-09-13 14:55:00,20.75,20.76,20.7,20.73,32351.0,20.75,20.76,20.7,20.73,32351.0
2024-09-13 15:00:00,20.72,20.73,20.58,20.63,169426.0,20.72,20.73,20.58,20.63,169426.0
2024-09-13 15:05:00,20.63,20.65,20.57,20.58,44402.0,20.63,20.65,20.57,20.58,44402.0
2024-09-13 15:10:00,20.59,20.66,20.58,20.64,46926.0,20.59,20.66,20.58,20.64,46926.0
2024-09-13 15:15:00,20.64,20.7,20.63,20.66,71118.0,20.64,20.7,20.63,20.66,71118.0
2024-09-13 15:20:00,20.66,20.66,20.59,20.59,43764.0,20.66,20.66,20.59,20.59,43764.0
2024-09-13 15:25:00,20.59,20.61,20.54,20.57,127546.0,20.59,20.61,20.54,20.57,127546.0
2024-09-13 15:30:00,20.57,20.62,20.55,20.6,67104.0,20.57,20.62,20.55,20.6,67104.0
2024-09-13 15:35:00,20.61,20.66,20.59,20.64,118204.0,20.61,20.66,20.59,20.64,118204.0
2024-09-13 15:40:00,20.65,20.66,20.57,20.6,53833.0,20.65,20.66,20.57,20.6,53833.0
2024-09-13 15:45:00,20.6,20.61,20.51,20.53,169002.0,20.6,20.61,20.51,20.53,169002.0
2024-09-13 15:50:00,20.54,20.59,20.52,20.58,200054.0,20.54,20.59,20.52,20.58,200054.0
2024-09-13 15:55:00,20.59,20.66,20.56,20.65,376503.0,20.59,20.66,20.56,20.65,376503.0
2024-09-16 09:30:00,20.45,20.5,19.96,19.99,371944.0,20.45,20.5,19.96,19.99,371944.0
2024-09-16 09:35:00,19.98,20.07,19.91,20.05,218515.0,19.98,20.07,19.91,20.05,218515.0
2024-09-16 09:40:00,20.07,20.17,20.01,20.11,138102.0,20.07,20.17,20.01,20.11,138102.0
2024-09-16 09:45:00,20.11,20.25,20.09,20.25,144428.0,20.11,20.25,20.09,20.25,144428.0
2024-09-16 09:50:00,20.25,20.28,20.16,20.27,94253.0,20.25,20.28,20.16,20.27,94253.0
2024-09-16 09:55:00,20.27,20.37,20.25,20.36,76087.0,20.27,20.37,20.25,20.36,76087.0
2024-09-16 10:00:00,20.37,20.38,20.28,20.29,50943.0,20.37,20.38,20.28,20.29,50943.0
2024-09-16 10:05:00,20.29,20.33,20.28,20.29,60852.0,20.29,20.33,20.28,20.29,60852.0
2024-09-16 10:10:00,20.29,20.33,20.16,20.19,67154.0,20.29,20.33,20.16,20.19,67154.0
2024-09-16 10:15:00,20.19,20.33,20.18,20.26,65756.0,20.19,20.33,20.18,20.26,65756.0
2024-09-16 10:20:00,20.26,20.33,20.26,20.28,38016.0,20.26,20.33,20.26,20.28,38016.0
2024-09-16 10:25:00,20.29,20.29,20.18,20.25,55450.0,20.29,20.29,20.18,20.25,55450.0
2024-09-16 10:30:00,20.24,20.25,20.11,20.13,63843.0,20.24,20.25,20.11,20.13,63843.0
2024-09-16 10:35:00,20.13,20.26,20.12,20.25,56684.0,20.13,20.26,20.12,20.25,56684.0
2024-09-16 10:40:00,20.26,20.33,20.25,20.29,74404.0,20.26,20.33,20.25,20.29,74404.0
2024-09-16 10:45:00,20.3,20.39,20.29,20.33,53822.0,20.3,20.39,20.29,20.33,53822.0
2024-09-16 10:50:00,20.34,20.37,20.26,20.32,36343.0,20.34,20.37,20.26,20.32,36343.0
2024-09-16 10:55:00,20.32,20.42,20.32,20.41,75138.0,20.32,20.42,20.32,20.41,75138.0
2024-09-16 11:00:00,20.42,20.43,20.37,20.42,74406.0,20.42,20.43,20.37,20.42,74406.0
2024-09-16 11:05:00,20.42,20.43,20.33,20.39,59665.0,20.42,20.43,20.33,20.39,59665.0
2024-09-16 11:10:00,20.39,20.45,20.33,20.45,52259.0,20.39,20.45,20.33,20.45,52259.0
2024-09-16 11:15:00,20.45,20.48,20.39,20.4,50398.0,20.45,20.48,20.39,20.4,50398.0
2024-09-16 11:20:00,20.4,20.44,20.39,20.43,16895.0,20.4,20.44,20.39,20.43,16895.0
2024-09-16 11:25:00,20.44,20.47,20.41,20.45,49694.0,20.44,20.47,20.41,20.45,49694.0
2024-09-16 11:30:00,20.44,20.49,20.4,20.48,45916.0,20.44,20.49,20.4,20.48,45916.0
2024-09-16 11:35:00,20.48,20.49,20.37,20.39,26701.0,20.48,20.49,20.37,20.39,26701.0
2024-09-16 11:40:00,20.39,20.41,20.35,20.36,18431.0,20.39,20.41,20.35,20.36,18431.0
2024-09-16 11:45:00,20.36,20.36,20.31,20.32,30438.0,20.36,20.36,20.31,20.32,30438.0
2024-09-16 11:50:00,20.32,20.34,20.31,20.33,20689.0,20.32,20.34,20.31,20.33,20689.0
2024-09-16 11:55:00,20.32,20.33,20.25,20.31,54089.0,20.32,20.33,20.25,20.31,54089.0
2024-09-16 12:00:00,20.32,20.36,20.28,20.28,18910.0,20.32,20.36,20.28,20.28,18910.0
2024-09-16 12:05:00,20.28,20.36,20.28,20.35,33252.0,20.28,20.36,20.28,20.35,33252.0
2024-09-16 12:10:00,20.35,20.4,20.35,20.35,40644.0,20.35,20.4,20.35,20.35,40644.0
2024-09-16 12:15:00,20.34,20.34,20.3,20.33,17233.0,20.34,20.34,20.3,20.33,17233.0
2024-09-16 12:20:00,20.34,20.35,20.31,20.34,15891.0,20.34,20.35,20.31,20.34,15891.0
2024-09-16 12:25:00,20.35,20.39,20.34,20.35,33117.0,20.35,20.39,20.34,20.35,33117.0
2024-09-16 12:30:00,20.36,20.36,20.32,20.35,27150.0,20.36,20.36,20.32,20.35,27150.0
2024-09-16 12:35:00,20.35,20.39,20.34,20.38,16899.0,20.35,20.39,20.34,20.38,16899.0
2024-09-16 12:40:00,20.38,20.4,20.36,20.37,8165.0,20.38,20.4,20.36,20.37,8165.0
2024-09-16 12:45:00,20.37,20.4,20.36,20.39,12008.0,20.37,20.4,20.36,20.39,12008.0
2024-09-16 12:50:00,20.39,20.41,20.37,20.37,35132.0,20.39,20.41,20.37,20.37,35132.0
2024-09-16 12:55:00,20.36,20.43,20.36,20.39,75161.0,20.36,20.43,20.36,20.39,75161.0
2024-09-16 13:00:00,20.39,20.4,20.36,20.38,20456.0,20.39,20.4,20.36,20.38,20456.0
2024-09-16 13:05:00,20.37,20.39,20.36,20.37,11521.0,20.37,20.39,20.36,20.37,11521.0
2024-09-16 13:10:00,20.36,20.39,20.36,20.38,24951.0,20.36,20.39,20.36,20.38,24951.0
2024-09-16 13:15:00,20.38,20.38,20.31,20.33,31226.0,20.38,20.38,20.31,20.33,31226.0
2024-09-16 13:20:00,20.33,20.4,20.32,20.39,11789.0,20.33,20.4,20.32,20.39,11789.0
2024-09-16 13:25:00,20.4,20.45,20.39,20.44,57224.0,20.4,20.45,20.39,20.44,57224.0
2024-09-16 13:30:00,20.44,20.45,20.41,20.44,21938.0,20.44,20.45,20.41,20.44,21938.0
2024-09-16 13:35:00,20.44,20.44,20.42,20.44,18940.0,20.44,20.44,20.42,20.44,18940.0
2024-09-16 13:40:00,20.43,20.48,20.42,20.48,15218.0,20.43,20.48,20.42,20.48,15218.0
2024-09-16 13:45:00,20.49,20.52,20.47,20.51,41903.0,20.49,20.52,20.47,20.51,41903.0
2024-09-16 13:50:00,20.5,20.51,20.41,20.42,23172.0,20.5,20.51,20.41,20.42,23172.0
2024-09-16 13:55:00,20.42,20.46,20.4,20.46,14777.0,20.42,20.46,20.4,20.46,14777.0
2024-09-16 14:00:00,20.46,20.47,20.43,20.44,17718.0,20.46,20.47,20.43,20.44,17718.0
2024-09-16 14:05:00,20.43,20.43,20.37,20.41,68703.0,20.43,20.43,20.37,20.41,68703.0
2024-09-16 14:10:00,20.4,20.41,20.38,20.39,13151.0,20.4,20.41,20.38,20.39,13151.0
2024-09-16 14:15:00,20.39,20.41,20.33,20.34,51272.0,20.39,20.41,20.33,20.34,51272.0
2024-09-16 14:20:00,20.34,20.37,20.34,20.34,23005.0,20.34,20.37,20.34,20.34,23005.0
2024-09-16 14:25:00,20.34,20.38,20.34,20.38,15603.0,20.34,20.38,20.34,20.38,15603.0
2024-09-16 14:30:00,20.39,20.4,20.36,20.36,15308.0,20.39,20.4,20.36,20.36,15308.0
2024-09-16 14:35:00,20.37,20.39,20.35,20.39,35586.0,20.37,20.39,20.35,20.39,35586.0
2024-09-16 14:40:00,20.39,20.41,20.37,20.37,22143.0,20.39,20.41,20.37,20.37,22143.0
2024-09-16 14:45:00,20.36,20.39,20.36,20.39,18547.0,20.36,20.39,20.36,20.39,18547.0
2024-09-16 14:50:00,20.39,20.41,20.37,20.37,17656.0,20.39,20.41,20.37,20.37,17656.0
2024-09-16 14:55:00,20.37,20.37,20.28,20.3,88733.0,20.37,20.37,20.28,20.3,88733.0
2024-09-16 15:00:00,20.3,20.3,20.25,20.25,38930.0,20.3,20.3,20.25,20.25,38930.0
2024-09-16 15:05:00,20.26,20.29,20.22,20.26,69524.0,20.26,20.29,20.22,20.26,69524.0
2024-09-16 15:10:00,20.26,20.28,20.22,20.22,100521.0,20.26,20.28,20.22,20.22,100521.0
2024-09-16 15:15:00,20.22,20.23,20.14,20.2,92009.0,20.22,20.23,20.14,20.2,92009.0
2024-09-16 15:20:00,20.2,20.22,20.19,20.21,16897.0,20.2,20.22,20.19,20.21,16897.0
2024-09-16 15:25:00,20.22,20.27,20.17,20.18,54516.0,20.22,20.27,20.17,20.18,54516.0
2024-09-16 15:30:00,20.18,20.2,20.16,20.17,118368.0,20.18,20.2,20.16,20.17,118368.0
2024-09-16 15:35:00,20.17,20.19,20.13,20.18,56031.0,20.17,20.19,20.13,20.18,56031.0
2024-09-16 15:40:00,20.18,20.21,20.13,20.2,89160.0,20.18,20.21,20.13,20.2,89160.0
2024-09-16 15:45:00,20.2,20.24,20.18,20.18,57651.0,20.2,20.24,20.18,20.18,57651.0
2024-09-16 15:50:00,20.18,20.18,20.07,20.12,138710.0,20.18,20.18,20.07,20.12,138710.0
2024-09-16 15:55:00,20.11,20.19,20.07,20.11,272499.0,20.11,20.19,20.07,20.11,272499.0
2024-09-17 09:30:00,20.24,20.56,20.2,20.43,305473.0,20.24,20.56,20.2,20.43,305473.0
2024-09-17 09:35:00,20.45,20.49,20.3,20.34,117207.0,20.45,20.49,20.3,20.34,117207.0
2024-09-17 09:40:00,20.33,20.43,20.33,20.39,73641.0,20.33,20.43,20.33,20.39,73641.0
2024-09-17 09:45:00,20.39,20.44,20.34,20.35,80456.0,20.39,20.44,20.34,20.35,80456.0
2024-09-17 09:50:00,20.36,20.38,20.31,20.33,46529.0,20.36,20.38,20.31,20.33,46529.0
2024-09-17 09:55:00,20.32,20.35,20.27,20.33,50125.0,20.32,20.35,20.27,20.33,50125.0
2024-09-17 10:00:00,20.34,20.4,20.33,20.37,51835.0,20.34,20.4,20.33,20.37,51835.0
2024-09-17 10:05:00,20.37,20.38,20.25,20.26,98237.0,20.37,20.38,20.25,20.26,98237.0
2024-09-17 10:10:00,20.25,20.25,20.16,20.21,149775.0,20.25,20.25,20.16,20.21,149775.0
2024-09-17 10:15:00,20.21,20.32,20.2,20.32,96723.0,20.21,20.32,20.2,20.32,96723.0
2024-09-17 10:20:00,20.32,20.47,20.32,20.43,95715.0,20.32,20.47,20.32,20.43,95715.0
2024-09-17 10:25:00,20.43,20.48,20.37,20.4,107534.0,20.43,20.48,20.37,20.4,107534.0
2024-09-17 10:30:00,20.4,20.41,20.32,20.37,64639.0,20.4,20.41,20.32,20.37,64639.0
2024-09-17 10:35:00,20.37,20.38,20.31,20.38,56489.0,20.37,20.38,20.31,20.38,56489.0
2024-09-17 10:40:00,20.38,20.38,20.28,20.29,59765.0,20.38,20.38,20.28,20.29,59765.0
2024-09-17 10:45:00,20.29,20.31,20.23,20.25,82786.0,20.29,20.31,20.23,20.25,82786.0
2024-09-17 10:50:00,20.24,20.3,20.2,20.21,109179.0,20.24,20.3,20.2,20.21,109179.0
2024-09-17 10:55:00,20.21,20.23,20.15,20.19,149207.0,20.21,20.23,20.15,20.19,149207.0
2024-09-17 11:00:00,20.18,20.25,20.18,20.23,67461.0,20.18,20.25,20.18,20.23,67461.0
2024-09-17 11:05:00,20.23,20.24,20.12,20.14,79102.0,20.23,20.24,20.12,20.14,79102.0
2024-09-17 11:10:00,20.14,20.24,20.13,20.23,60735.0,20.14,20.24,20.13,20.23,60735.0
2024-09-17 11:15:00,20.23,20.25,20.2,20.22,42747.0,20.23,20.25,20.2,20.22,42747.0
2024-09-17 11:20:00,20.21,20.24,20.2,20.23,36952.0,20.21,20.24,20.2,20.23,36952.0
2024-09-17 11:25:00,20.24,20.25,20.19,20.2,33048.0,20.24,20.25,20.19,20.2,33048.0
2024-09-17 11:30:00,20.2,20.2,20.14,20.16,48433.0,20.2,20.2,20.14,20.16,48433.0
2024-09-17 11:35:00,20.15,20.18,20.14,20.15,57124.0,20.15,20.18,20.14,20.15,57124.0
2024-09-17 11:40:00,20.15,20.19,20.12,20.14,34244.0,20.15,20.19,20.12,20.14,34244.0
2024-09-17 11:45:00,20.14,20.15,20.05,20.07,109336.0,20.14,20.15,20.05,20.07,109336.0
2024-09-17 11:50:00,20.07,20.18,20.07,20.18,49389.0,20.07,20.18,20.07,20.18,49389.0
2024-09-17 11:55:00,20.18,20.22,20.14,20.16,52600.0,20.18,20.22,20.14,20.16,52600.0
2024-09-17 12:00:00,20.17,20.18,20.15,20.16,16734.0,20.17,20.18,20.15,20.16,16734.0
2024-09-17 12:05:00,20.15,20.17,20.14,20.16,32435.0,20.15,20.17,20.14,20.16,32435.0
2024-09-17 12:10:00,20.16,20.17,20.14,20.16,28448.0,20.16,20.17,20.14,20.16,28448.0
2024-09-17 12:15:00,20.15,20.15,20.05,20.05,80771.0,20.15,20.15,20.05,20.05,80771.0
2024-09-17 12:20:00,20.06,20.06,19.98,20.04,197568.0,20.06,20.06,19.98,20.04,197568.0
2024-09-17 12:25:00,20.04,20.07,20.01,20.05,43354.0,20.04,20.07,20.01,20.05,43354.0
2024-09-17 12:30:00,20.06,20.06,20.02,20.05,49227.0,20.06,20.06,20.02,20.05,49227.0
2024-09-17 12:35:00,20.05,20.05,20.0,20.04,33682.0,20.05,20.05,20.0,20.04,33682.0
2024-09-17 12:40:00,20.04,20.06,20.03,20.05,30177.0,20.04,20.06,20.03,20.05,30177.0
2024-09-17 12:45:00,20.05,20.08,19.97,19.97,56067.0,20.05,20.08,19.97,19.97,56067.0
2024-09-17 12:50:00,19.98,20.02,19.93,20.01,54893.0,19.98,20.02,19.93,20.01,54893.0
2024-09-17 12:55:00,20.01,20.02,19.92,19.95,79797.0,20.01,20.02,19.92,19.95,79797.0
2024-09-17 13:00:00,19.95,20.0,19.93,19.94,70803.0,19.95,20.0,19.93,19.94,70803.0
2024-09-17 13:05:00,19.94,19.99,19.94,19.98,28282.0,19.94,19.99,19.94,19.98,28282.0
2024-09-17 13:10:00,19.99,20.02,19.95,20.02,46409.0,19.99,20.02,19.95,20.02,46409.0
2024-09-17 13:15:00,20.02,20.04,20.01,20.04,44144.0,20.02,20.04,20.01,20.04,44144.0
2024-09-17 13:20:00,20.04,20.12,20.03,20.11,35709.0,20.04,20.12,20.03,20.11,35709.0
2024-09-17 13:25:00,20.1,20.11,20.05,20.09,41526.0,20.1,20.11,20.05,20.09,41526.0
2024-09-17 13:30:00,20.09,20.09,20.03,20.03,31463.0,20.09,20.09,20.03,20.03,31463.0
2024-09-17 13:35:00,20.04,20.08,20.04,20.07,12856.0,20.04,20.08,20.04,20.07,12856.0
2024-09-17 13:40:00,20.07,20.08,20.03,20.04,29528.0,20.07,20.08,20.03,20.04,29528.0
2024-09-17 13:45:00,20.04,20.06,19.99,20.04,59322.0,20.04,20.06,19.99,20.04,59322.0
2024-09-17 13:50:00,20.05,20.08,20.05,20.07,15725.0,20.05,20.08,20.05,20.07,15725.0
2024-09-17 13:55:00,20.07,20.12,20.07,20.12,47213.0,20.07,20.12,20.07,20.12,47213.0
2024-09-17 14:00:00,20.11,20.16,20.09,20.15,21858.0,20.11,20.16,20.09,20.15,21858.0
2024-09-17 14:05:00,20.15,20.16,20.11,20.13,22931.0,20.15,20.16,20.11,20.13,22931.0
2024-09-17 14:10:00,20.13,20.14,20.09,20.09,17050.0,20.13,20.14,20.09,20.09,17050.0
2024-09-17 14:15:00,20.09,20.12,20.09,20.11,21361.0,20.09,20.12,20.09,20.11,21361.0
2024-09-17 14:20:00,20.11,20.13,20.09,20.12,32756.0,20.11,20.13,20.09,20.12,32756.0
2024-09-17 14:25:00,20.12,20.12,20.06,20.08,30624.0,20.12,20.12,20.06,20.08,30624.0
2024-09-17 14:30:00,20.08,20.1,20.06,20.09,17853.0,20.08,20.1,20.06,20.09,17853.0
2024-09-17 14:35:00,20.09,20.12,20.08,20.11,21435.0,20.09,20.12,20.08,20.11,21435.0
2024-09-17 14:40:00,20.1,20.12,20.09,20.11,13637.0,20.1,20.12,20.09,20.11,13637.0
2024-09-17 14:45:00,20.11,20.11,20.07,20.11,22722.0,20.11,20.11,20.07,20.11,22722.0
2024-09-17 14:50:00,20.11,20.11,20.07,20.09,23309.0,20.11,20.11,20.07,20.09,23309.0
2024-09-17 14:55:00,20.09,20.11,20.07,20.08,24234.0,20.09,20.11,20.07,20.08,24234.0
2024-09-17 15:00:00,20.07,20.08,20.02,20.03,39951.0,20.07,20.08,20.02,20.03,39951.0
2024-09-17 15:05:00,20.02,20.08,19.99,20.08,56912.0,20.02,20.08,19.99,20.08,56912.0
2024-09-17 15:10:00,20.09,20.13,20.08,20.13,31641.0,20.09,20.13,20.08,20.13,31641.0
2024-09-17 15:15:00,20.12,20.13,20.09,20.13,29589.0,20.12,20.13,20.09,20.13,29589.0
2024-09-17 15:20:00,20.13,20.14,20.09,20.12,35460.0,20.13,20.14,20.09,20.12,35460.0
2024-09-17 15:25:00,20.12,20.18,20.11,20.16,29939.0,20.12,20.18,20.11,20.16,29939.0
2024-09-17 15:30:00,20.17,20.24,20.16,20.23,147352.0,20.17,20.24,20.16,20.23,147352.0
2024-09-17 15:35:00,20.23,20.32,20.21,20.27,122065.0,20.23,20.32,20.21,20.27,122065.0
2024-09-17 15:40:00,20.28,20.29,20.24,20.27,37955.0,20.28,20.29,20.24,20.27,37955.0
2024-09-17 15:45:00,20.27,20.27,20.15,20.17,129273.0,20.27,20.27,20.15,20.17,129273.0
2024-09-17 15:50:00,20.17,20.2,20.15,20.18,146333.0,20.17,20.2,20.15,20.18,146333.0
2024-09-17 15:55:00,20.18,20.23,20.12,20.16,407503.0,20.18,20.23,20.12,20.16,407503.0
2024-09-18 09:30:00,20.05,20.18,20.03,20.13,160327.0,20.05,20.18,20.03,20.13,160327.0
2024-09-18 09:35:00,20.11,20.12,20.0,20.02,141470.0,20.11,20.12,20.0,20.02,141470.0
2024-09-18 09:40:00,20.02,20.07,19.98,20.03,102959.0,20.02,20.07,19.98,20.03,102959.0
2024-09-18 09:45:00,20.03,20.08,20.0,20.03,77422.0,20.03,20.08,20.0,20.03,77422.0
2024-09-18 09:50:00,20.04,20.06,19.98,20.0,95229.0,20.04,20.06,19.98,20.0,95229.0
2024-09-18 09:55:00,20.03,20.03,19.97,20.01,69982.0,20.03,20.03,19.97,20.01,69982.0
2024-09-18 10:00:00,20.0,20.01,19.95,19.99,131723.0,20.0,20.01,19.95,19.99,131723.0
2024-09-18 10:05:00,19.99,20.02,19.83,19.85,158267.0,19.99,20.02,19.83,19.85,158267.0
2024-09-18 10:10:00,19.85,19.97,19.84,19.96,132206.0,19.85,19.97,19.84,19.96,132206.0
2024-09-18 10:15:00,19.96,20.02,19.95,20.02,49640.0,19.96,20.02,19.95,20.02,49640.0
2024-09-18 10:20:00,20.02,20.08,19.99,20.06,44380.0,20.02,20.08,19.99,20.06,44380.0
2024-09-18 10:25:00,20.07,20.08,20.0,20.0,59117.0,20.07,20.08,20.0,20.0,59117.0
2024-09-18 10:30:00,20.01,20.04,19.96,19.96,34227.0,20.01,20.04,19.96,19.96,34227.0
2024-09-18 10:35:00,19.96,20.03,19.94,20.02,39111.0,19.96,20.03,19.94,20.02,39111.0
2024-09-18 10:40:00,20.0,20.01,19.96,20.0,29176.0,20.0,20.01,19.96,20.0,29176.0
2024-09-18 10:45:00,19.99,20.03,19.97,19.98,54855.0,19.99,20.03,19.97,19.98,54855.0
2024-09-18 10:50:00,19.99,20.0,19.92,19.95,30758.0,19.99,20.0,19.92,19.95,30758.0
2024-09-18 10:55:00,19.96,19.97,19.9,19.95,51961.0,19.96,19.97,19.9,19.95,51961.0
2024-09-18 11:00:00,19.95,19.99,19.93,19.96,32499.0,19.95,19.99,19.93,19.96,32499.0
2024-09-18 11:05:00,19.96,19.99,19.88,19.9,78993.0,19.96,19.99,19.88,19.9,78993.0
2024-09-18 11:10:00,19.9,19.95,19.88,19.94,25375.0,19.9,19.95,19.88,19.94,25375.0
2024-09-18 11:15:00,19.94,19.94,19.85,19.89,46989.0,19.94,19.94,19.85,19.89,46989.0
2024-09-18 11:20:00,19.9,19.93,19.88,19.89,29164.0,19.9,19.93,19.88,19.89,29164.0
2024-09-18 11:25:00,19.9,19.91,19.85,19.86,60739.0,19.9,19.91,19.85,19.86,60739.0
2024-09-18 11:30:00,19.85,19.92,19.83,19.89,145079.0,19.85,19.92,19.83,19.89,145079.0
2024-09-18 11:35:00,19.89,20.01,19.88,19.96,49516.0,19.89,20.01,19.88,19.96,49516.0
2024-09-18 11:40:00,19.96,19.97,19.89,19.89,24284.0,19.96,19.97,19.89,19.89,24284.0
2024-09-18 11:45:00,19.9,19.9,19.81,19.85,48608.0,19.9,19.9,19.81,19.85,48608.0
2024-09-18 11:50:00,19.84,19.87,19.82,19.84,60428.0,19.84,19.87,19.82,19.84,60428.0
2024-09-18 11:55:00,19.84,19.85,19.74,19.77,197257.0,19.84,19.85,19.74,19.77,197257.0
2024-09-18 12:00:00,19.77,19.78,19.74,19.75,90502.0,19.77,19.78,19.74,19.75,90502.0
2024-09-18 12:05:00,19.75,19.85,19.74,19.85,42659.0,19.75,19.85,19.74,19.85,42659.0
2024-09-18 12:10:00,19.84,19.88,19.83,19.86,66392.0,19.84,19.88,19.83,19.86,66392.0
2024-09-18 12:15:00,19.86,19.87,19.81,19.86,44133.0,19.86,19.87,19.81,19.86,44133.0
2024-09-18 12:20:00,19.86,19.88,19.85,19.87,21498.0,19.86,19.88,19.85,19.87,21498.0
2024-09-18 12:25:00,19.86,19.86,19.72,19.73,111849.0,19.86,19.86,19.72,19.73,111849.0
2024-09-18 12:30:00,19.73,19.73,19.59,19.59,236355.0,19.73,19.73,19.59,19.59,236355.0
2024-09-18 12:35:00,19.58,19.61,19.52,19.59,125189.0,19.58,19.61,19.52,19.59,125189.0
2024-09-18 12:40:00,19.59,19.63,19.54,19.57,102511.0,19.59,19.63,19.54,19.57,102511.0
2024-09-18 12:45:00,19.55,19.58,19.48,19.49,273301.0,19.55,19.58,19.48,19.49,273301.0
2024-09-18 12:50:00,19.5,19.56,19.49,19.55,35584.0,19.5,19.56,19.49,19.55,35584.0
2024-09-18 12:55:00,19.54,19.55,19.49,19.53,83521.0,19.54,19.55,19.49,19.53,83521.0
2024-09-18 13:00:00,19.52,19.56,19.51,19.53,128437.0,19.52,19.56,19.51,19.53,128437.0
2024-09-18 13:05:00,19.53,19.6,19.52,19.58,79605.0,19.53,19.6,19.52,19.58,79605.0
2024-09-18 13:10:00,19.58,19.6,19.53,19.55,53793.0,19.58,19.6,19.53,19.55,53793.0
2024-09-18 13:15:00,19.54,19.55,19.52,19.55,53359.0,19.54,19.55,19.52,19.55,53359.0
2024-09-18 13:20:00,19.55,19.6,19.55,19.58,67981.0,19.55,19.6,19.55,19.58,67981.0
2024-09-18 13:25:00,19.59,19.65,19.58,19.63,40524.0,19.59,19.65,19.58,19.63,40524.0
2024-09-18 13:30:00,19.63,19.67,19.61,19.67,50062.0,19.63,19.67,19.61,19.67,50062.0
2024-09-18 13:35:00,19.67,19.68,19.62,19.67,43068.0,19.67,19.68,19.62,19.67,43068.0
2024-09-18 13:40:00,19.67,19.76,19.66,19.75,88762.0,19.67,19.76,19.66,19.75,88762.0
2024-09-18 13:45:00,19.75,19.78,19.73,19.75,43125.0,19.75,19.78,19.73,19.75,43125.0
2024-09-18 13:50:00,19.75,19.77,19.69,19.71,78863.0,19.75,19.77,19.69,19.71,78863.0
2024-09-18 13:55:00,19.71,19.75,19.65,19.73,150486.0,19.71,19.75,19.65,19.73,150486.0
2024-09-18 14:00:00,19.73,20.17,19.65,19.89,335301.0,19.73,20.17,19.65,19.89,335301.0
2024-09-18 14:05:00,19.9,19.9,19.74,19.78,115166.0,19.9,19.9,19.74,19.78,115166.0
2024-09-18 14:10:00,19.79,19.8,19.66,19.77,100940.0,19.79,19.8,19.66,19.77,100940.0
2024-09-18 14:15:00,19.77,19.88,19.75,19.85,86921.0,19.77,19.88,19.75,19.85,86921.0
2024-09-18 14:20:00,19.84,19.91,19.81,19.89,80396.0,19.84,19.91,19.81,19.89,80396.0
2024-09-18 14:25:00,19.91,20.09,19.88,20.08,142091.0,19.91,20.09,19.88,20.08,142091.0
2024-09-18 14:30:00,20.08,20.26,20.08,20.22,285272.0,20.08,20.26,20.08,20.22,285272.0
2024-09-18 14:35:00,20.21,20.23,20.01,20.1,156951.0,20.21,20.23,20.01,20.1,156951.0
2024-09-18 14:40:00,20.09,20.09,19.81,19.82,140160.0,20.09,20.09,19.81,19.82,140160.0
2024-09-18 14:45:00,19.82,19.88,19.78,19.84,127186.0,19.82,19.88,19.78,19.84,127186.0
2024-09-18 14:50:00,19.83,19.88,19.8,19.83,85584.0,19.83,19.88,19.8,19.83,85584.0
2024-09-18 14:55:00,19.82,19.84,19.63,19.69,139278.0,19.82,19.84,19.63,19.69,139278.0
2024-09-18 15:00:00,19.65,19.66,19.53,19.55,144560.0,19.65,19.66,19.53,19.55,144560.0
2024-09-18 15:05:00,19.56,19.56,19.42,19.5,341282.0,19.56,19.56,19.42,19.5,341282.0
2024-09-18 15:10:00,19.5,19.7,19.47,19.68,164485.0,19.5,19.7,19.47,19.68,164485.0
2024-09-18 15:15:00,19.67,19.69,19.56,19.64,136836.0,19.67,19.69,19.56,19.64,136836.0
2024-09-18 15:20:00,19.64,19.67,19.55,19.65,147674.0,19.64,19.67,19.55,19.65,147674.0
2024-09-18 15:25:00,19.66,19.8,19.64,19.76,133813.0,19.66,19.8,19.64,19.76,133813.0
2024-09-18 15:30:00,19.75,19.83,19.65,19.66,83702.0,19.75,19.83,19.65,19.66,83702.0
2024-09-18 15:35:00,19.66,19.71,19.62,19.7,92018.0,19.66,19.71,19.62,19.7,92018.0
2024-09-18 15:40:00,19.7,19.72,19.63,19.66,66469.0,19.7,19.72,19.63,19.66,66469.0
2024-09-18 15:45:00,19.66,19.7,19.59,19.64,95624.0,19.66,19.7,19.59,19.64,95624.0
2024-09-18 15:50:00,19.65,19.74,19.63,19.71,102950.0,19.65,19.74,19.63,19.71,102950.0
2024-09-18 15:55:00,19.71,19.76,19.61,19.61,421144.0,19.71,19.76,19.61,19.61,421144.0
2024-09-19 09:30:00,19.89,20.03,19.63,19.73,235516.0,19.89,20.03,19.63,19.73,235516.0
2024-09-19 09:35:00,19.73,19.85,19.7,19.77,111753.0,19.73,19.85,19.7,19.77,111753.0
2024-09-19 09:40:00,19.77,19.79,19.66,19.67,163283.0,19.77,19.79,19.66,19.67,163283.0
2024-09-19 09:45:00,19.67,19.69,19.6,19.66,139778.0,19.67,19.69,19.6,19.66,139778.0
2024-09-19 09:50:00,19.66,19.67,19.54,19.61,134931.0,19.66,19.67,19.54,19.61,134931.0
2024-09-19 09:55:00,19.61,19.74,19.61,19.73,118504.0,19.61,19.74,19.61,19.73,118504.0
2024-09-19 10:00:00,19.73,19.79,19.66,19.71,132096.0,19.73,19.79,19.66,19.71,132096.0
2024-09-19 10:05:00,19.71,19.72,19.63,19.7,71703.0,19.71,19.72,19.63,19.7,71703.0
2024-09-19 10:10:00,19.69,19.73,19.64,19.69,82254.0,19.69,19.73,19.64,19.69,82254.0
2024-09-19 10:15:00,19.69,19.72,19.64,19.72,45474.0,19.69,19.72,19.64,19.72,45474.0
2024-09-19 10:20:00,19.72,19.72,19.64,19.67,74500.0,19.72,19.72,19.64,19.67,74500.0
2024-09-19 10:25:00,19.67,19.69,19.64,19.69,34448.0,19.67,19.69,19.64,19.69,34448.0
2024-09-19 10:30:00,19.69,19.76,19.67,19.73,91812.0,19.69,19.76,19.67,19.73,91812.0
2024-09-19 10:35:00,19.73,19.8,19.73,19.77,95779.0,19.73,19.8,19.73,19.77,95779.0
2024-09-19 10:40:00,19.77,19.78,19.72,19.78,47234.0,19.77,19.78,19.72,19.78,47234.0
2024-09-19 10:45:00,19.78,19.79,19.75,19.78,36935.0,19.78,19.79,19.75,19.78,36935.0
2024-09-19 10:50:00,19.78,19.82,19.71,19.8,96178.0,19.78,19.82,19.71,19.8,96178.0
2024-09-19 10:55:00,19.8,19.83,19.79,19.81,50143.0,19.8,19.83,19.79,19.81,50143.0
2024-09-19 11:00:00,19.81,19.84,19.79,19.82,38877.0,19.81,19.84,19.79,19.82,38877.0
2024-09-19 11:05:00,19.81,19.84,19.76,19.78,107250.0,19.81,19.84,19.76,19.78,107250.0
2024-09-19 11:10:00,19.78,19.87,19.78,19.83,128126.0,19.78,19.87,19.78,19.83,128126.0
2024-09-19 11:15:00,19.83,19.9,19.8,19.87,119375.0,19.83,19.9,19.8,19.87,119375.0
2024-09-19 11:20:00,19.87,19.88,19.83,19.86,51004.0,19.87,19.88,19.83,19.86,51004.0
2024-09-19 11:25:00,19.86,19.89,19.82,19.83,71096.0,19.86,19.89,19.82,19.83,71096.0
2024-09-19 11:30:00,19.85,19.85,19.75,19.78,35231.0,19.85,19.85,19.75,19.78,35231.0
2024-09-19 11:35:00,19.78,19.8,19.75,19.75,51488.0,19.78,19.8,19.75,19.75,51488.0
2024-09-19 11:40:00,19.75,19.8,19.75,19.79,29075.0,19.75,19.8,19.75,19.79,29075.0
2024-09-19 11:45:00,19.79,19.9,19.78,19.88,34073.0,19.79,19.9,19.78,19.88,34073.0
2024-09-19 11:50:00,19.88,19.88,19.81,19.82,25730.0,19.88,19.88,19.81,19.82,25730.0
2024-09-19 11:55:00,19.82,19.86,19.81,19.84,15472.0,19.82,19.86,19.81,19.84,15472.0
2024-09-19 12:00:00,19.85,19.88,19.83,19.88,23542.0,19.85,19.88,19.83,19.88,23542.0
2024-09-19 12:05:00,19.87,19.9,19.85,19.86,27134.0,19.87,19.9,19.85,19.86,27134.0
2024-09-19 12:10:00,19.86,19.86,19.81,19.82,18465.0,19.86,19.86,19.81,19.82,18465.0
2024-09-19 12:15:00,19.82,19.86,19.82,19.82,36277.0,19.82,19.86,19.82,19.82,36277.0
2024-09-19 12:20:00,19.82,19.84,19.8,19.8,32520.0,19.82,19.84,19.8,19.8,32520.0
2024-09-19 12:25:00,19.8,19.86,19.8,19.82,28531.0,19.8,19.86,19.8,19.82,28531.0
2024-09-19 12:30:00,19.82,19.83,19.78,19.8,67164.0,19.82,19.83,19.78,19.8,67164.0
2024-09-19 12:35:00,19.8,19.82,19.76,19.76,17988.0,19.8,19.82,19.76,19.76,17988.0
2024-09-19 12:40:00,19.77,19.78,19.73,19.75,34926.0,19.77,19.78,19.73,19.75,34926.0
2024-09-19 12:45:00,19.75,19.75,19.72,19.74,33334.0,19.75,19.75,19.72,19.74,33334.0
2024-09-19 12:50:00,19.74,19.75,19.69,19.73,58003.0,19.74,19.75,19.69,19.73,58003.0
2024-09-19 12:55:00,19.73,19.74,19.66,19.7,61012.0,19.73,19.74,19.66,19.7,61012.0
2024-09-19 13:00:00,19.69,19.74,19.69,19.71,41943.0,19.69,19.74,19.69,19.71,41943.0
2024-09-19 13:05:00,19.71,19.79,19.67,19.77,70973.0,19.71,19.79,19.67,19.77,70973.0
2024-09-19 13:10:00,19.78,19.81,19.76,19.8,66852.0,19.78,19.81,19.76,19.8,66852.0
2024-09-19 13:15:00,19.8,19.89,19.79,19.88,54272.0,19.8,19.89,19.79,19.88,54272.0
2024-09-19 13:20:00,19.89,19.94,19.84,19.84,123369.0,19.89,19.94,19.84,19.84,123369.0
2024-09-19 13:25:00,19.84,19.85,19.81,19.83,56380.0,19.84,19.85,19.81,19.83,56380.0
2024-09-19 13:30:00,19.84,19.87,19.83,19.85,52858.0,19.84,19.87,19.83,19.85,52858.0
2024-09-19 13:35:00,19.84,19.9,19.84,19.85,47290.0,19.84,19.9,19.84,19.85,47290.0
2024-09-19 13:40:00,19.85,19.85,19.8,19.82,35435.0,19.85,19.85,19.8,19.82,35435.0
2024-09-19 13:45:00,19.82,19.84,19.8,19.83,15350.0,19.82,19.84,19.8,19.83,15350.0
2024-09-19 13:50:00,19.82,19.82,19.77,19.78,37221.0,19.82,19.82,19.77,19.78,37221.0
2024-09-19 13:55:00,19.79,19.8,19.76,19.79,26533.0,19.79,19.8,19.76,19.79,26533.0
2024-09-19 14:00:00,19.78,19.79,19.73,19.73,23820.0,19.78,19.79,19.73,19.73,23820.0
2024-09-19 14:05:00,19.73,19.74,19.67,19.68,87808.0,19.73,19.74,19.67,19.68,87808.0
2024-09-19 14:10:00,19.67,19.69,19.64,19.66,73385.0,19.67,19.69,19.64,19.66,73385.0
2024-09-19 14:15:00,19.66,19.66,19.6,19.63,67543.0,19.66,19.66,19.6,19.63,67543.0
2024-09-19 14:20:00,19.63,19.63,19.59,19.62,132145.0,19.63,19.63,19.59,19.62,132145.0
2024-09-19 14:25:00,19.62,19.62,19.6,19.62,55233.0,19.62,19.62,19.6,19.62,55233.0
2024-09-19 14:30:00,19.62,19.62,19.54,19.56,142537.0,19.62,19.62,19.54,19.56,142537.0
2024-09-19 14:35:00,19.57,19.57,19.53,19.54,100832.0,19.57,19.57,19.53,19.54,100832.0
2024-09-19 14:40:00,19.55,19.57,19.52,19.55,81571.0,19.55,19.57,19.52,19.55,81571.0
2024-09-19 14:45:00,19.55,19.55,19.5,19.52,121703.0,19.55,19.55,19.5,19.52,121703.0
2024-09-19 14:50:00,19.52,19.53,19.47,19.51,214375.0,19.52,19.53,19.47,19.51,214375.0
2024-09-19 14:55:00,19.5,19.52,19.47,19.52,86626.0,19.5,19.52,19.47,19.52,86626.0
2024-09-19 15:00:00,19.51,19.51,19.47,19.48,80984.0,19.51,19.51,19.47,19.48,80984.0
2024-09-19 15:05:00,19.48,19.51,19.47,19.5,85623.0,19.48,19.51,19.47,19.5,85623.0
2024-09-19 15:10:00,19.5,19.52,19.47,19.5,47564.0,19.5,19.52,19.47,19.5,47564.0
2024-09-19 15:15:00,19.5,19.52,19.48,19.51,67593.0,19.5,19.52,19.48,19.51,67593.0
2024-09-19 15:20:00,19.51,19.55,19.5,19.54,72731.0,19.51,19.55,19.5,19.54,72731.0
2024-09-19 15:25:00,19.53,19.54,19.51,19.53,36815.0,19.53,19.54,19.51,19.53,36815.0
2024-09-19 15:30:00,19.53,19.53,19.47,19.47,118037.0,19.53,19.53,19.47,19.47,118037.0
2024-09-19 15:35:00,19.47,19.52,19.47,19.48,113217.0,19.47,19.52,19.47,19.48,113217.0
2024-09-19 15:40:00,19.48,19.51,19.47,19.5,89646.0,19.48,19.51,19.47,19.5,89646.0
2024-09-19 15:45:00,19.49,19.55,19.48,19.53,98199.0,19.49,19.55,19.48,19.53,98199.0
2024-09-19 15:50:00,19.54,19.54,19.48,19.5,121318.0,19.54,19.54,19.48,19.5,121318.0
2024-09-19 15:55:00,19.5,19.54,19.48,19.5,359405.0,19.5,19.54,19.48,19.5,359405.0
2024-09-20 09:30:00,19.63,19.75,19.53,19.67,298659.0,19.63,19.75,19.53,19.67,298659.0
2024-09-20 09:35:00,19.67,19.78,19.65,19.7,284292.0,19.67,19.78,19.65,19.7,284292.0
2024-09-20 09:40:00,19.72,19.75,19.61,19.62,79277.0,19.72,19.75,19.61,19.62,79277.0
2024-09-20 09:45:00,19.61,19.62,19.49,19.5,151571.0,19.61,19.62,19.49,19.5,151571.0
2024-09-20 09:50:00,19.5,19.58,19.48,19.57,53081.0,19.5,19.58,19.48,19.57,53081.0
2024-09-20 09:55:00,19.56,19.73,19.54,19.7,154500.0,19.56,19.73,19.54,19.7,154500.0
2024-09-20 10:00:00,19.7,19.7,19.56,19.59,52713.0,19.7,19.7,19.56,19.59,52713.0
2024-09-20 10:05:00,19.58,19.66,19.58,19.63,42934.0,19.58,19.66,19.58,19.63,42934.0
2024-09-20 10:10:00,19.64,19.64,19.57,19.61,37497.0,19.64,19.64,19.57,19.61,37497.0
2024-09-20 10:15:00,19.62,19.72,19.62,19.71,47712.0,19.62,19.72,19.62,19.71,47712.0
2024-09-20 10:20:00,19.71,20.27,19.68,20.17,5549630.0,19.71,20.27,19.68,20.17,5549630.0
2024-09-20 10:25:00,20.17,20.21,19.95,20.09,449475.0,20.17,20.21,19.95,20.09,449475.0
2024-09-20 10:30:00,20.09,20.46,20.08,20.43,511190.0,20.09,20.46,20.08,20.43,511190.0
2024-09-20 10:35:00,20.45,20.94,20.37,20.93,946735.0,20.45,20.94,20.37,20.93,946735.0
2024-09-20 10:40:00,20.93,21.3,20.78,20.9,1629944.0,20.93,21.3,20.78,20.9,1629944.0
2024-09-20 10:45:00,20.92,21.39,20.88,21.17,1242830.0,20.92,21.39,20.88,21.17,1242830.0
2024-09-20 10:50:00,21.17,21.21,20.91,21.0,550895.0,21.17,21.21,20.91,21.0,550895.0
2024-09-20 10:55:00,21.0,21.08,20.66,20.77,623920.0,21.0,21.08,20.66,20.77,623920.0
2024-09-20 11:00:00,20.77,20.86,20.55,20.69,471030.0,20.77,20.86,20.55,20.69,471030.0
2024-09-20 11:05:00,20.69,20.74,20.46,20.47,314253.0,20.69,20.74,20.46,20.47,314253.0
2024-09-20 11:10:00,20.46,20.55,20.39,20.41,294412.0,20.46,20.55,20.39,20.41,294412.0
2024-09-20 11:15:00,20.43,20.57,20.32,20.56,273054.0,20.43,20.57,20.32,20.56,273054.0
2024-09-20 11:20:00,20.57,20.65,20.44,20.44,281478.0,20.57,20.65,20.44,20.44,281478.0
2024-09-20 11:25:00,20.44,20.49,20.37,20.42,130763.0,20.44,20.49,20.37,20.42,130763.0
2024-09-20 11:30:00,20.43,20.46,20.33,20.43,172316.0,20.43,20.46,20.33,20.43,172316.0
2024-09-20 11:35:00,20.42,20.54,20.4,20.51,166892.0,20.42,20.54,20.4,20.51,166892.0
2024-09-20 11:40:00,20.51,20.71,20.5,20.61,275700.0,20.51,20.71,20.5,20.61,275700.0
2024-09-20 11:45:00,20.6,20.86,20.55,20.85,269292.0,20.6,20.86,20.55,20.85,269292.0
2024-09-20 11:50:00,20.86,21.03,20.81,20.95,419967.0,20.86,21.03,20.81,20.95,419967.0
2024-09-20 11:55:00,20.95,21.12,20.94,20.94,318833.0,20.95,21.12,20.94,20.94,318833.0
2024-09-20 12:00:00,20.95,21.37,20.83,21.29,817608.0,20.95,21.37,20.83,21.29,817608.0
2024-09-20 12:05:00,21.29,21.45,21.11,21.39,581424.0,21.29,21.45,21.11,21.39,581424.0
2024-09-20 12:10:00,21.4,21.4,20.96,21.03,472178.0,21.4,21.4,20.96,21.03,472178.0
2024-09-20 12:15:00,21.03,21.08,20.93,21.0,221819.0,21.03,21.08,20.93,21.0,221819.0
2024-09-20 12:20:00,20.99,21.0,20.9,20.94,155540.0,20.99,21.0,20.9,20.94,155540.0
2024-09-20 12:25:00,20.94,21.09,20.94,21.06,157488.0,20.94,21.09,20.94,21.06,157488.0
2024-09-20 12:30:00,21.05,21.13,20.96,21.09,217574.0,21.05,21.13,20.96,21.09,217574.0
2024-09-20 12:35:00,21.09,21.29,20.98,21.18,388462.0,21.09,21.29,20.98,21.18,388462.0
2024-09-20 12:40:00,21.17,21.22,21.08,21.09,140174.0,21.17,21.22,21.08,21.09,140174.0
2024-09-20 12:45:00,21.1,21.17,21.05,21.16,114334.0,21.1,21.17,21.05,21.16,114334.0
2024-09-20 12:50:00,21.16,21.18,20.98,20.98,149636.0,21.16,21.18,20.98,20.98,149636.0
2024-09-20 12:55:00,20.99,21.12,20.99,21.09,187158.0,20.99,21.12,20.99,21.09,187158.0
2024-09-20 13:00:00,21.09,21.23,21.07,21.2,199871.0,21.09,21.23,21.07,21.2,199871.0
2024-09-20 13:05:00,21.2,21.27,21.17,21.2,175903.0,21.2,21.27,21.17,21.2,175903.0
2024-09-20 13:10:00,21.19,21.3,21.19,21.29,165627.0,21.19,21.3,21.19,21.29,165627.0
2024-09-20 13:15:00,21.29,21.31,21.2,21.23,204512.0,21.29,21.31,21.2,21.23,204512.0
2024-09-20 13:20:00,21.24,21.28,21.19,21.21,141674.0,21.24,21.28,21.19,21.21,141674.0
2024-09-20 13:25:00,21.21,21.25,21.16,21.25,196123.0,21.21,21.25,21.16,21.25,196123.0
2024-09-20 13:30:00,21.25,21.32,21.21,21.23,196559.0,21.25,21.32,21.21,21.23,196559.0
2024-09-20 13:35:00,21.23,21.28,21.21,21.24,108569.0,21.23,21.28,21.21,21.24,108569.0
2024-09-20 13:40:00,21.24,21.45,21.24,21.43,206780.0,21.24,21.45,21.24,21.43,206780.0
2024-09-20 13:45:00,21.42,21.56,21.38,21.55,554414.0,21.42,21.56,21.38,21.55,554414.0
2024-09-20 13:50:00,21.55,21.55,21.07,21.07,528749.0,21.55,21.55,21.07,21.07,528749.0
2024-09-20 13:55:00,21.08,21.1,20.97,20.98,330430.0,21.08,21.1,20.97,20.98,330430.0
2024-09-20 14:00:00,20.97,21.05,20.97,21.0,248255.0,20.97,21.05,20.97,21.0,248255.0
2024-09-20 14:05:00,21.0,21.12,20.99,21.11,196734.0,21.0,21.12,20.99,21.11,196734.0
2024-09-20 14:10:00,21.11,21.23,21.09,21.21,152191.0,21.11,21.23,21.09,21.21,152191.0
2024-09-20 14:15:00,21.21,21.28,21.21,21.22,114430.0,21.21,21.28,21.21,21.22,114430.0
2024-09-20 14:20:00,21.21,21.33,21.21,21.31,141341.0,21.21,21.33,21.21,21.31,141341.0
2024-09-20 14:25:00,21.3,21.44,21.24,21.44,194797.0,21.3,21.44,21.24,21.44,194797.0
2024-09-20 14:30:00,21.43,21.45,21.35,21.41,168586.0,21.43,21.45,21.35,21.41,168586.0
2024-09-20 14:35:00,21.42,21.62,21.39,21.58,448701.0,21.42,21.62,21.39,21.58,448701.0
2024-09-20 14:40:00,21.57,21.68,21.46,21.66,428847.0,21.57,21.68,21.46,21.66,428847.0
2024-09-20 14:45:00,21.67,21.76,21.64,21.74,367104.0,21.67,21.76,21.64,21.74,367104.0
2024-09-20 14:50:00,21.75,21.89,21.67,21.89,454446.0,21.75,21.89,21.67,21.89,454446.0
2024-09-20 14:55:00,21.89,21.89,21.63,21.64,357071.0,21.89,21.89,21.63,21.64,357071.0
2024-09-20 15:00:00,21.64,21.79,21.56,21.79,395267.0,21.64,21.79,21.56,21.79,395267.0
2024-09-20 15:05:00,21.79,21.82,21.67,21.74,297059.0,21.79,21.82,21.67,21.74,297059.0
2024-09-20 15:10:00,21.75,21.83,21.72,21.75,286513.0,21.75,21.83,21.72,21.75,286513.0
2024-09-20 15:15:00,21.75,21.76,21.64,21.71,298052.0,21.75,21.76,21.64,21.71,298052.0
2024-09-20 15:20:00,21.71,21.79,21.57,21.62,252646.0,21.71,21.79,21.57,21.62,252646.0
2024-09-20 15:25:00,21.62,21.82,21.62,21.78,264344.0,21.62,21.82,21.62,21.78,264344.0
2024-09-20 15:30:00,21.78,21.8,21.68,21.72,241444.0,21.78,21.8,21.68,21.72,241444.0
2024-09-20 15:35:00,21.71,21.88,21.71,21.87,362170.0,21.71,21.88,21.71,21.87,362170.0
2024-09-20 15:40:00,21.87,21.87,21.74,21.8,263130.0,21.87,21.87,21.74,21.8,263130.0
2024-09-20 15:45:00,21.8,21.87,21.77,21.83,503863.0,21.8,21.87,21.77,21.83,503863.0
2024-09-20 15:50:00,21.81,22.03,21.75,21.99,915195.0,21.81,22.03,21.75,21.99,915195.0
2024-09-20 15:55:00,21.98,22.0,21.77,21.92,1258789.0,21.98,22.0,21.77,21.92,1258789.0
2024-09-23 09:30:00,21.54,21.68,21.41,21.44,316597.0,21.54,21.68,21.41,21.44,316597.0
2024-09-23 09:35:00,21.42,21.64,21.35,21.39,358620.0,21.42,21.64,21.35,21.39,358620.0
2024-09-23 09:40:00,21.41,21.45,21.23,21.31,220680.0,21.41,21.45,21.23,21.31,220680.0
2024-09-23 09:45:00,21.3,21.5,21.29,21.48,145427.0,21.3,21.5,21.29,21.48,145427.0
2024-09-23 09:50:00,21.46,21.8,21.39,21.68,230973.0,21.46,21.8,21.39,21.68,230973.0
2024-09-23 09:55:00,21.66,21.79,21.58,21.69,230276.0,21.66,21.79,21.58,21.69,230276.0
2024-09-23 10:00:00,21.69,21.89,21.67,21.85,230005.0,21.69,21.89,21.67,21.85,230005.0
2024-09-23 10:05:00,21.86,21.92,21.77,21.89,238808.0,21.86,21.92,21.77,21.89,238808.0
2024-09-23 10:10:00,21.9,21.91,21.5,21.53,273230.0,21.9,21.91,21.5,21.53,273230.0
2024-09-23 10:15:00,21.52,21.76,21.52,21.71,231427.0,21.52,21.76,21.52,21.71,231427.0
2024-09-23 10:20:00,21.66,21.73,21.45,21.49,127977.0,21.66,21.73,21.45,21.49,127977.0
2024-09-23 10:25:00,21.49,21.58,21.45,21.56,127512.0,21.49,21.58,21.45,21.56,127512.0
2024-09-23 10:30:00,21.57,21.77,21.56,21.76,153733.0,21.57,21.77,21.56,21.76,153733.0
2024-09-23 10:35:00,21.75,21.84,21.71,21.71,95744.0,21.75,21.84,21.71,21.71,95744.0
2024-09-23 10:40:00,21.71,21.76,21.65,21.71,56204.0,21.71,21.76,21.65,21.71,56204.0
2024-09-23 10:45:00,21.71,21.78,21.68,21.69,119612.0,21.71,21.78,21.68,21.69,119612.0
2024-09-23 10:50:00,21.68,21.82,21.67,21.8,61636.0,21.68,21.82,21.67,21.8,61636.0
2024-09-23 10:55:00,21.79,21.87,21.75,21.81,68470.0,21.79,21.87,21.75,21.81,68470.0
2024-09-23 11:00:00,21.81,21.9,21.76,21.89,85749.0,21.81,21.9,21.76,21.89,85749.0
2024-09-23 11:05:00,21.89,21.92,21.83,21.9,53688.0,21.89,21.92,21.83,21.9,53688.0
2024-09-23 11:10:00,21.92,22.15,21.92,22.02,286529.0,21.92,22.15,21.92,22.02,286529.0
2024-09-23 11:15:00,22.02,22.05,21.93,22.02,147064.0,22.02,22.05,21.93,22.02,147064.0
2024-09-23 11:20:00,22.02,22.23,22.0,22.21,182684.0,22.02,22.23,22.0,22.21,182684.0
2024-09-23 11:25:00,22.21,22.24,22.07,22.22,192068.0,22.21,22.24,22.07,22.22,192068.0
2024-09-23 11:30:00,22.22,22.23,22.06,22.1,135585.0,22.22,22.23,22.06,22.1,135585.0
2024-09-23 11:35:00,22.1,22.15,22.05,22.11,87554.0,22.1,22.15,22.05,22.11,87554.0
2024-09-23 11:40:00,22.12,22.17,22.1,22.13,69877.0,22.12,22.17,22.1,22.13,69877.0
2024-09-23 11:45:00,22.14,22.2,22.08,22.17,84788.0,22.14,22.2,22.08,22.17,84788.0
2024-09-23 11:50:00,22.15,22.17,22.11,22.15,65627.0,22.15,22.17,22.11,22.15,65627.0
2024-09-23 11:55:00,22.17,22.3,22.14,22.24,225126.0,22.17,22.3,22.14,22.24,225126.0
2024-09-23 12:00:00,22.23,22.4,22.17,22.37,238405.0,22.23,22.4,22.17,22.37,238405.0
2024-09-23 12:05:00,22.36,22.56,22.29,22.55,323122.0,22.36,22.56,22.29,22.55,323122.0
2024-09-23 12:10:00,22.55,22.55,22.36,22.45,256987.0,22.55,22.55,22.36,22.45,256987.0
2024-09-23 12:15:00,22.45,22.45,22.37,22.44,82643.0,22.45,22.45,22.37,22.44,82643.0
2024-09-23 12:20:00,22.43,22.43,22.31,22.33,123975.0,22.43,22.43,22.31,22.33,123975.0
2024-09-23 12:25:00,22.33,22.37,22.22,22.37,108356.0,22.33,22.37,22.22,22.37,108356.0
2024-09-23 12:30:00,22.35,22.43,22.35,22.4,85746.0,22.35,22.43,22.35,22.4,85746.0
2024-09-23 12:35:00,22.4,22.41,22.32,22.37,56700.0,22.4,22.41,22.32,22.37,56700.0
2024-09-23 12:40:00,22.37,22.52,22.35,22.35,158338.0,22.37,22.52,22.35,22.35,158338.0
2024-09-23 12:45:00,22.35,22.46,22.32,22.44,111342.0,22.35,22.46,22.32,22.44,111342.0
2024-09-23 12:50:00,22.42,22.51,22.41,22.41,128949.0,22.42,22.51,22.41,22.41,128949.0
2024-09-23 12:55:00,22.41,22.5,22.38,22.48,56431.0,22.41,22.5,22.38,22.48,56431.0
2024-09-23 13:00:00,22.46,22.47,22.36,22.39,36231.0,22.46,22.47,22.36,22.39,36231.0
2024-09-23 13:05:00,22.39,22.44,22.33,22.4,64583.0,22.39,22.44,22.33,22.4,64583.0
2024-09-23 13:10:00,22.4,22.42,22.37,22.38,39849.0,22.4,22.42,22.37,22.38,39849.0
2024-09-23 13:15:00,22.37,22.39,22.31,22.37,72124.0,22.37,22.39,22.31,22.37,72124.0
2024-09-23 13:20:00,22.36,22.4,22.23,22.24,136742.0,22.36,22.4,22.23,22.24,136742.0
2024-09-23 13:25:00,22.23,22.28,22.09,22.1,198947.0,22.23,22.28,22.09,22.1,198947.0
2024-09-23 13:30:00,22.1,22.22,22.06,22.2,91955.0,22.1,22.22,22.06,22.2,91955.0
2024-09-23 13:35:00,22.2,22.26,22.17,22.24,59335.0,22.2,22.26,22.17,22.24,59335.0
2024-09-23 13:40:00,22.24,22.24,22.1,22.1,58930.0,22.24,22.24,22.1,22.1,58930.0
2024-09-23 13:45:00,22.1,22.18,22.09,22.16,74458.0,22.1,22.18,22.09,22.16,74458.0
2024-09-23 13:50:00,22.17,22.3,22.17,22.29,125380.0,22.17,22.3,22.17,22.29,125380.0
2024-09-23 13:55:00,22.29,22.37,22.28,22.36,86905.0,22.29,22.37,22.28,22.36,86905.0
2024-09-23 14:00:00,22.36,22.39,22.27,22.27,138384.0,22.36,22.39,22.27,22.27,138384.0
2024-09-23 14:05:00,22.26,22.31,22.21,22.24,29182.0,22.26,22.31,22.21,22.24,29182.0
2024-09-23 14:10:00,22.25,22.28,22.18,22.22,38363.0,22.25,22.28,22.18,22.22,38363.0
2024-09-23 14:15:00,22.22,22.32,22.21,22.32,62011.0,22.22,22.32,22.21,22.32,62011.0
2024-09-23 14:20:00,22.31,22.32,22.25,22.28,60228.0,22.31,22.32,22.25,22.28,60228.0
2024-09-23 14:25:00,22.29,22.31,22.24,22.26,62763.0,22.29,22.31,22.24,22.26,62763.0
2024-09-23 14:30:00,22.26,22.31,22.25,22.3,49831.0,22.26,22.31,22.25,22.3,49831.0
2024-09-23 14:35:00,22.29,22.33,22.26,22.29,35696.0,22.29,22.33,22.26,22.29,35696.0
2024-09-23 14:40:00,22.29,22.35,22.28,22.35,54049.0,22.29,22.35,22.28,22.35,54049.0
2024-09-23 14:45:00,22.35,22.37,22.26,22.29,59037.0,22.35,22.37,22.26,22.29,59037.0
2024-09-23 14:50:00,22.28,22.29,22.17,22.22,82176.0,22.28,22.29,22.17,22.22,82176.0
2024-09-23 14:55:00,22.22,22.27,22.21,22.25,47685.0,22.22,22.27,22.21,22.25,47685.0
2024-09-23 15:00:00,22.25,22.28,22.22,22.22,31520.0,22.25,22.28,22.22,22.22,31520.0
2024-09-23 15:05:00,22.24,22.26,22.21,22.22,31257.0,22.24,22.26,22.21,22.22,31257.0
2024-09-23 15:10:00,22.22,22.3,22.21,22.25,42660.0,22.22,22.3,22.21,22.25,42660.0
2024-09-23 15:15:00,22.26,22.32,22.26,22.32,42563.0,22.26,22.32,22.26,22.32,42563.0
2024-09-23 15:20:00,22.31,22.34,22.29,22.34,40647.0,22.31,22.34,22.29,22.34,40647.0
2024-09-23 15:25:00,22.34,22.4,22.33,22.38,62703.0,22.34,22.4,22.33,22.38,62703.0
2024-09-23 15:30:00,22.37,22.5,22.34,22.35,208493.0,22.37,22.5,22.34,22.35,208493.0
2024-09-23 15:35:00,22.34,22.39,22.26,22.27,149519.0,22.34,22.39,22.26,22.27,149519.0
2024-09-23 15:40:00,22.28,22.37,22.28,22.33,79344.0,22.28,22.37,22.28,22.33,79344.0
2024-09-23 15:45:00,22.33,22.37,22.3,22.32,95037.0,22.33,22.37,22.3,22.32,95037.0
2024-09-23 15:50:00,22.33,22.35,22.06,22.15,296845.0,22.33,22.35,22.06,22.15,296845.0
2024-09-23 15:55:00,22.14,22.31,22.14,22.28,438361.0,22.14,22.31,22.14,22.28,438361.0
2024-09-24 09:30:00,22.61,22.66,22.06,22.3,449075.0,22.61,22.66,22.06,22.3,449075.0
2024-09-24 09:35:00,22.3,22.5,22.2,22.23,330274.0,22.3,22.5,22.2,22.23,330274.0
2024-09-24 09:40:00,22.23,22.43,22.21,22.37,110914.0,22.23,22.43,22.21,22.37,110914.0
2024-09-24 09:45:00,22.38,22.58,22.35,22.52,154668.0,22.38,22.58,22.35,22.52,154668.0
2024-09-24 09:50:00,22.5,22.55,22.36,22.41,129989.0,22.5,22.55,22.36,22.41,129989.0
2024-09-24 09:55:00,22.42,22.47,22.35,22.44,74932.0,22.42,22.47,22.35,22.44,74932.0
2024-09-24 10:00:00,22.38,22.47,22.28,22.41,130113.0,22.38,22.47,22.28,22.41,130113.0
2024-09-24 10:05:00,22.41,22.44,22.11,22.2,221508.0,22.41,22.44,22.11,22.2,221508.0
2024-09-24 10:10:00,22.2,22.29,21.91,21.95,323625.0,22.2,22.29,21.91,21.95,323625.0
2024-09-24 10:15:00,21.96,22.0,21.87,21.93,253473.0,21.96,22.0,21.87,21.93,253473.0
2024-09-24 10:20:00,21.93,21.99,21.83,21.96,188568.0,21.93,21.99,21.83,21.96,188568.0
2024-09-24 10:25:00,21.96,21.98,21.84,21.94,210544.0,21.96,21.98,21.84,21.94,210544.0
2024-09-24 10:30:00,21.94,22.09,21.93,22.06,110411.0,21.94,22.09,21.93,22.06,110411.0
2024-09-24 10:35:00,22.05,22.07,21.92,21.94,69473.0,22.05,22.07,21.92,21.94,69473.0
2024-09-24 10:40:00,21.94,22.03,21.86,22.02,86765.0,21.94,22.03,21.86,22.02,86765.0
2024-09-24 10:45:00,22.0,22.03,21.91,21.97,78047.0,22.0,22.03,21.91,21.97,78047.0
2024-09-24 10:50:00,21.98,22.01,21.93,21.94,128463.0,21.98,22.01,21.93,21.94,128463.0
2024-09-24 10:55:00,21.95,21.98,21.88,21.94,87956.0,21.95,21.98,21.88,21.94,87956.0
2024-09-24 11:00:00,21.93,21.97,21.89,21.94,112167.0,21.93,21.97,21.89,21.94,112167.0
2024-09-24 11:05:00,21.92,21.93,21.81,21.89,112457.0,21.92,21.93,21.81,21.89,112457.0
2024-09-24 11:10:00,21.89,21.91,21.7,21.75,230103.0,21.89,21.91,21.7,21.75,230103.0
2024-09-24 11:15:00,21.75,21.78,21.69,21.7,204699.0,21.75,21.78,21.69,21.7,204699.0
2024-09-24 11:20:00,21.7,21.75,21.63,21.75,133730.0,21.7,21.75,21.63,21.75,133730.0
2024-09-24 11:25:00,21.75,21.87,21.74,21.77,110315.0,21.75,21.87,21.74,21.77,110315.0
2024-09-24 11:30:00,21.77,21.85,21.76,21.84,72910.0,21.77,21.85,21.76,21.84,72910.0
2024-09-24 11:35:00,21.84,21.87,21.78,21.82,57876.0,21.84,21.87,21.78,21.82,57876.0
2024-09-24 11:40:00,21.81,21.83,21.74,21.78,85883.0,21.81,21.83,21.74,21.78,85883.0
2024-09-24 11:45:00,21.78,21.78,21.69,21.72,61520.0,21.78,21.78,21.69,21.72,61520.0
2024-09-24 11:50:00,21.72,21.74,21.64,21.66,81633.0,21.72,21.74,21.64,21.66,81633.0
2024-09-24 11:55:00,21.68,21.7,21.58,21.6,103311.0,21.68,21.7,21.58,21.6,103311.0
2024-09-24 12:00:00,21.62,21.64,21.54,21.58,173980.0,21.62,21.64,21.54,21.58,173980.0
2024-09-24 12:05:00,21.57,21.67,21.56,21.65,62869.0,21.57,21.67,21.56,21.65,62869.0
2024-09-24 12:10:00,21.65,21.75,21.65,21.72,86014.0,21.65,21.75,21.65,21.72,86014.0
2024-09-24 12:15:00,21.71,21.78,21.69,21.75,90183.0,21.71,21.78,21.69,21.75,90183.0
2024-09-24 12:20:00,21.76,21.91,21.76,21.91,115105.0,21.76,21.91,21.76,21.91,115105.0
2024-09-24 12:25:00,21.91,21.97,21.79,21.8,132913.0,21.91,21.97,21.79,21.8,132913.0
2024-09-24 12:30:00,21.79,21.83,21.74,21.8,65255.0,21.79,21.83,21.74,21.8,65255.0
2024-09-24 12:35:00,21.79,21.82,21.77,21.81,52358.0,21.79,21.82,21.77,21.81,52358.0
2024-09-24 12:40:00,21.82,21.88,21.75,21.83,75312.0,21.82,21.88,21.75,21.83,75312.0
2024-09-24 12:45:00,21.83,21.87,21.8,21.83,22428.0,21.83,21.87,21.8,21.83,22428.0
2024-09-24 12:50:00,21.82,22.07,21.81,21.92,146368.0,21.82,22.07,21.81,21.92,146368.0
2024-09-24 12:55:00,21.91,21.94,21.89,21.91,44286.0,21.91,21.94,21.89,21.91,44286.0
2024-09-24 13:00:00,21.91,22.09,21.9,22.08,101420.0,21.91,22.09,21.9,22.08,101420.0
2024-09-24 13:05:00,22.06,22.18,22.03,22.15,141705.0,22.06,22.18,22.03,22.15,141705.0
2024-09-24 13:10:00,22.16,22.23,22.1,22.2,127702.0,22.16,22.23,22.1,22.2,127702.0
2024-09-24 13:15:00,22.2,22.29,22.19,22.27,122023.0,22.2,22.29,22.19,22.27,122023.0
2024-09-24 13:20:00,22.27,22.46,22.26,22.46,154754.0,22.27,22.46,22.26,22.46,154754.0
2024-09-24 13:25:00,22.44,22.55,22.44,22.53,268373.0,22.44,22.55,22.44,22.53,268373.0
2024-09-24 13:30:00,22.54,22.65,22.46,22.62,266426.0,22.54,22.65,22.46,22.62,266426.0
2024-09-24 13:35:00,22.62,22.67,22.55,22.66,188801.0,22.62,22.67,22.55,22.66,188801.0
2024-09-24 13:40:00,22.67,22.68,22.52,22.54,152566.0,22.67,22.68,22.52,22.54,152566.0
2024-09-24 13:45:00,22.54,22.58,22.45,22.51,132701.0,22.54,22.58,22.45,22.51,132701.0
2024-09-24 13:50:00,22.52,22.63,22.52,22.62,92367.0,22.52,22.63,22.52,22.62,92367.0
2024-09-24 13:55:00,22.62,22.72,22.58,22.65,129541.0,22.62,22.72,22.58,22.65,129541.0
2024-09-24 14:00:00,22.65,22.65,22.53,22.58,90748.0,22.65,22.65,22.53,22.58,90748.0
2024-09-24 14:05:00,22.58,22.61,22.49,22.5,76960.0,22.58,22.61,22.49,22.5,76960.0
2024-09-24 14:10:00,22.51,22.55,22.41,22.44,85534.0,22.51,22.55,22.41,22.44,85534.0
2024-09-24 14:15:00,22.44,22.44,22.35,22.44,181239.0,22.44,22.44,22.35,22.44,181239.0
2024-09-24 14:20:00,22.43,22.45,22.35,22.36,32675.0,22.43,22.45,22.35,22.36,32675.0
2024-09-24 14:25:00,22.37,22.4,22.33,22.35,48920.0,22.37,22.4,22.33,22.35,48920.0
2024-09-24 14:30:00,22.35,22.44,22.3,22.43,116484.0,22.35,22.44,22.3,22.43,116484.0
2024-09-24 14:35:00,22.43,22.5,22.42,22.49,60492.0,22.43,22.5,22.42,22.49,60492.0
2024-09-24 14:40:00,22.49,22.51,22.47,22.49,37418.0,22.49,22.51,22.47,22.49,37418.0
2024-09-24 14:45:00,22.5,22.5,22.42,22.43,47925.0,22.5,22.5,22.42,22.43,47925.0
2024-09-24 14:50:00,22.43,22.53,22.43,22.47,61569.0,22.43,22.53,22.43,22.47,61569.0
2024-09-24 14:55:00,22.47,22.52,22.46,22.48,21287.0,22.47,22.52,22.46,22.48,21287.0
2024-09-24 15:00:00,22.48,22.5,22.44,22.49,26120.0,22.48,22.5,22.44,22.49,26120.0
2024-09-24 15:05:00,22.49,22.49,22.42,22.42,24889.0,22.49,22.49,22.42,22.42,24889.0
2024-09-24 15:10:00,22.42,22.43,22.4,22.41,31825.0,22.42,22.43,22.4,22.41,31825.0
2024-09-24 15:15:00,22.41,22.49,22.39,22.49,65531.0,22.41,22.49,22.39,22.49,65531.0
2024-09-24 15:20:00,22.49,22.54,22.46,22.54,74373.0,22.49,22.54,22.46,22.54,74373.0
2024-09-24 15:25:00,22.52,22.54,22.49,22.5,79721.0,22.52,22.54,22.49,22.5,79721.0
2024-09-24 15:30:00,22.49,22.51,22.48,22.5,56728.0,22.49,22.51,22.48,22.5,56728.0
2024-09-24 15:35:00,22.49,22.54,22.47,22.51,80397.0,22.49,22.54,22.47,22.51,80397.0
2024-09-24 15:40:00,22.51,22.63,22.51,22.61,115587.0,22.51,22.63,22.51,22.61,115587.0
2024-09-24 15:45:00,22.61,22.62,22.5,22.51,123886.0,22.61,22.62,22.5,22.51,123886.0
2024-09-24 15:50:00,22.52,22.55,22.44,22.53,153733.0,22.52,22.55,22.44,22.53,153733.0
2024-09-24 15:55:00,22.53,22.64,22.51,22.62,341178.0,22.53,22.64,22.51,22.62,341178.0
2024-09-25 09:30:00,22.16,22.4,22.16,22.39,150510.0,22.16,22.4,22.16,22.39,150510.0
2024-09-25 09:35:00,22.37,22.55,22.34,22.4,162783.0,22.37,22.55,22.34,22.4,162783.0
2024-09-25 09:40:00,22.42,22.54,22.4,22.5,94186.0,22.42,22.54,22.4,22.5,94186.0
2024-09-25 09:45:00,22.5,22.52,22.41,22.49,61802.0,22.5,22.52,22.41,22.49,61802.0
2024-09-25 09:50:00,22.48,22.62,22.38,22.58,108614.0,22.48,22.62,22.38,22.58,108614.0
2024-09-25 09:55:00,22.6,22.7,22.55,22.69,141424.0,22.6,22.7,22.55,22.69,141424.0
2024-09-25 10:00:00,22.69,22.83,22.62,22.67,161976.0,22.69,22.83,22.62,22.67,161976.0
2024-09-25 10:05:00,22.68,22.68,22.53,22.58,127353.0,22.68,22.68,22.53,22.58,127353.0
2024-09-25 10:10:00,22.58,22.62,22.45,22.53,145092.0,22.58,22.62,22.45,22.53,145092.0
2024-09-25 10:15:00,22.53,22.57,22.38,22.41,89547.0,22.53,22.57,22.38,22.41,89547.0
2024-09-25 10:20:00,22.42,22.55,22.33,22.54,80928.0,22.42,22.55,22.33,22.54,80928.0
2024-09-25 10:25:00,22.53,22.54,22.42,22.43,72729.0,22.53,22.54,22.42,22.43,72729.0
2024-09-25 10:30:00,22.42,22.53,22.39,22.52,35453.0,22.42,22.53,22.39,22.52,35453.0
2024-09-25 10:35:00,22.51,22.53,22.48,22.48,30211.0,22.51,22.53,22.48,22.48,30211.0
2024-09-25 10:40:00,22.49,22.5,22.36,22.44,70456.0,22.49,22.5,22.36,22.44,70456.0
2024-09-25 10:45:00,22.44,22.48,22.37,22.39,77773.0,22.44,22.48,22.37,22.39,77773.0
2024-09-25 10:50:00,22.39,22.44,22.34,22.36,74298.0,22.39,22.44,22.34,22.36,74298.0
2024-09-25 10:55:00,22.35,22.4,22.32,22.36,31027.0,22.35,22.4,22.32,22.36,31027.0
2024-09-25 11:00:00,22.36,22.37,22.26,22.3,62646.0,22.36,22.37,22.26,22.3,62646.0
2024-09-25 11:05:00,22.3,22.45,22.27,22.45,61027.0,22.3,22.45,22.27,22.45,61027.0
2024-09-25 11:10:00,22.45,22.45,22.38,22.42,30440.0,22.45,22.45,22.38,22.42,30440.0
2024-09-25 11:15:00,22.42,22.52,22.4,22.5,50184.0,22.42,22.52,22.4,22.5,50184.0
2024-09-25 11:20:00,22.49,22.51,22.43,22.48,32240.0,22.49,22.51,22.43,22.48,32240.0
2024-09-25 11:25:00,22.48,22.52,22.46,22.47,45290.0,22.48,22.52,22.46,22.47,45290.0
2024-09-25 11:30:00,22.46,22.5,22.41,22.49,35630.0,22.46,22.5,22.41,22.49,35630.0
2024-09-25 11:35:00,22.49,22.53,22.45,22.46,12572.0,22.49,22.53,22.45,22.46,12572.0
2024-09-25 11:40:00,22.47,22.52,22.47,22.51,28064.0,22.47,22.52,22.47,22.51,28064.0
2024-09-25 11:45:00,22.51,22.55,22.51,22.54,27144.0,22.51,22.55,22.51,22.54,27144.0
2024-09-25 11:50:00,22.54,22.55,22.42,22.48,37499.0,22.54,22.55,22.42,22.48,37499.0
2024-09-25 11:55:00,22.49,22.49,22.42,22.43,33640.0,22.49,22.49,22.42,22.43,33640.0
2024-09-25 12:00:00,22.43,22.46,22.4,22.46,52836.0,22.43,22.46,22.4,22.46,52836.0
2024-09-25 12:05:00,22.44,22.48,22.39,22.47,23953.0,22.44,22.48,22.39,22.47,23953.0
2024-09-25 12:10:00,22.47,22.47,22.31,22.32,36593.0,22.47,22.47,22.31,22.32,36593.0
2024-09-25 12:15:00,22.31,22.4,22.29,22.36,46101.0,22.31,22.4,22.29,22.36,46101.0
2024-09-25 12:20:00,22.36,22.38,22.31,22.38,26256.0,22.36,22.38,22.31,22.38,26256.0
2024-09-25 12:25:00,22.39,22.4,22.36,22.38,14568.0,22.39,22.4,22.36,22.38,14568.0
2024-09-25 12:30:00,22.37,22.37,22.26,22.27,52258.0,22.37,22.37,22.26,22.27,52258.0
2024-09-25 12:35:00,22.27,22.28,22.17,22.26,164723.0,22.27,22.28,22.17,22.26,164723.0
2024-09-25 12:40:00,22.26,22.35,22.25,22.31,64316.0,22.26,22.35,22.25,22.31,64316.0
2024-09-25 12:45:00,22.32,22.32,22.23,22.27,57166.0,22.32,22.32,22.23,22.27,57166.0
2024-09-25 12:50:00,22.27,22.34,22.26,22.3,60966.0,22.27,22.34,22.26,22.3,60966.0
2024-09-25 12:55:00,22.3,22.34,22.24,22.29,76402.0,22.3,22.34,22.24,22.29,76402.0
2024-09-25 13:00:00,22.29,22.31,22.25,22.31,40424.0,22.29,22.31,22.25,22.31,40424.0
2024-09-25 13:05:00,22.29,22.32,22.24,22.29,93004.0,22.29,22.32,22.24,22.29,93004.0
2024-09-25 13:10:00,22.28,22.4,22.28,22.35,72002.0,22.28,22.4,22.28,22.35,72002.0
2024-09-25 13:15:00,22.34,22.35,22.28,22.35,53067.0,22.34,22.35,22.28,22.35,53067.0
2024-09-25 13:20:00,22.33,22.35,22.29,22.3,41155.0,22.33,22.35,22.29,22.3,41155.0
2024-09-25 13:25:00,22.29,22.34,22.29,22.34,28947.0,22.29,22.34,22.29,22.34,28947.0
2024-09-25 13:30:00,22.33,22.39,22.32,22.34,51087.0,22.33,22.39,22.32,22.34,51087.0
2024-09-25 13:35:00,22.34,22.41,22.31,22.39,41639.0,22.34,22.41,22.31,22.39,41639.0
2024-09-25 13:40:00,22.38,22.39,22.31,22.35,40756.0,22.38,22.39,22.31,22.35,40756.0
2024-09-25 13:45:00,22.34,22.4,22.33,22.37,24013.0,22.34,22.4,22.33,22.37,24013.0
2024-09-25 13:50:00,22.37,22.41,22.35,22.39,41713.0,22.37,22.41,22.35,22.39,41713.0
2024-09-25 13:55:00,22.4,22.43,22.39,22.41,29422.0,22.4,22.43,22.39,22.41,29422.0
2024-09-25 14:00:00,22.41,22.41,22.35,22.37,24047.0,22.41,22.41,22.35,22.37,24047.0
2024-09-25 14:05:00,22.37,22.38,22.33,22.38,20943.0,22.37,22.38,22.33,22.38,20943.0
2024-09-25 14:10:00,22.37,22.42,22.36,22.4,23005.0,22.37,22.42,22.36,22.4,23005.0
2024-09-25 14:15:00,22.39,22.42,22.37,22.39,49450.0,22.39,22.42,22.37,22.39,49450.0
2024-09-25 14:20:00,22.39,22.43,22.35,22.39,82630.0,22.39,22.43,22.35,22.39,82630.0
2024-09-25 14:25:00,22.38,22.41,22.37,22.4,20127.0,22.38,22.41,22.37,22.4,20127.0
2024-09-25 14:30:00,22.4,22.4,22.33,22.35,33288.0,22.4,22.4,22.33,22.35,33288.0
2024-09-25 14:35:00,22.35,22.38,22.33,22.35,15610.0,22.35,22.38,22.33,22.35,15610.0
2024-09-25 14:40:00,22.34,22.35,22.3,22.33,29514.0,22.34,22.35,22.3,22.33,29514.0
2024-09-25 14:45:00,22.33,22.35,22.33,22.35,9911.0,22.33,22.35,22.33,22.35,9911.0
2024-09-25 14:50:00,22.34,22.35,22.3,22.32,23004.0,22.34,22.35,22.3,22.32,23004.0
2024-09-25 14:55:00,22.33,22.36,22.33,22.34,27318.0,22.33,22.36,22.33,22.34,27318.0
2024-09-25 15:00:00,22.35,22.38,22.33,22.36,37601.0,22.35,22.38,22.33,22.36,37601.0
2024-09-25 15:05:00,22.36,22.36,22.28,22.3,33857.0,22.36,22.36,22.28,22.3,33857.0
2024-09-25 15:10:00,22.31,22.33,22.27,22.28,41746.0,22.31,22.33,22.27,22.28,41746.0
2024-09-25 15:15:00,22.28,22.31,22.27,22.27,25251.0,22.28,22.31,22.27,22.27,25251.0
2024-09-25 15:20:00,22.28,22.31,22.28,22.29,22451.0,22.28,22.31,22.28,22.29,22451.0
2024-09-25 15:25:00,22.28,22.32,22.27,22.31,44882.0,22.28,22.32,22.27,22.31,44882.0
2024-09-25 15:30:00,22.3,22.31,22.17,22.19,147238.0,22.3,22.31,22.17,22.19,147238.0
2024-09-25 15:35:00,22.2,22.26,22.19,22.25,45272.0,22.2,22.26,22.19,22.25,45272.0
2024-09-25 15:40:00,22.24,22.24,22.11,22.15,99925.0,22.24,22.24,22.11,22.15,99925.0
2024-09-25 15:45:00,22.15,22.21,22.14,22.19,74321.0,22.15,22.21,22.14,22.19,74321.0
2024-09-25 15:50:00,22.2,22.2,22.11,22.14,152697.0,22.2,22.2,22.11,22.14,152697.0
2024-09-25 15:55:00,22.13,22.17,22.06,22.17,401283.0,22.13,22.17,22.06,22.17,401283.0
2024-09-26 09:30:00,22.4,22.48,22.22,22.29,169702.0,22.4,22.48,22.22,22.29,169702.0
2024-09-26 09:35:00,22.29,22.59,22.25,22.41,215264.0,22.29,22.59,22.25,22.41,215264.0
2024-09-26 09:40:00,22.41,22.45,22.35,22.44,69712.0,22.41,22.45,22.35,22.44,69712.0
2024-09-26 09:45:00,22.44,22.53,22.39,22.43,80360.0,22.44,22.53,22.39,22.43,80360.0
2024-09-26 09:50:00,22.42,22.5,22.33,22.5,103266.0,22.42,22.5,22.33,22.5,103266.0
2024-09-26 09:55:00,22.5,22.56,22.46,22.53,138495.0,22.5,22.56,22.46,22.53,138495.0
2024-09-26 10:00:00,22.53,22.64,22.52,22.54,139203.0,22.53,22.64,22.52,22.54,139203.0
2024-09-26 10:05:00,22.55,22.63,22.5,22.52,57955.0,22.55,22.63,22.5,22.52,57955.0
2024-09-26 10:10:00,22.51,22.63,22.5,22.58,109817.0,22.51,22.63,22.5,22.58,109817.0
2024-09-26 10:15:00,22.59,22.61,22.5,22.54,59961.0,22.59,22.61,22.5,22.54,59961.0
2024-09-26 10:20:00,22.53,22.54,22.29,22.34,170489.0,22.53,22.54,22.29,22.34,170489.0
2024-09-26 10:25:00,22.35,22.35,22.18,22.19,161556.0,22.35,22.35,22.18,22.19,161556.0
2024-09-26 10:30:00,22.2,22.23,22.04,22.11,177569.0,22.2,22.23,22.04,22.11,177569.0
2024-09-26 10:35:00,22.12,22.26,22.06,22.23,100971.0,22.12,22.26,22.06,22.23,100971.0
2024-09-26 10:40:00,22.21,22.22,22.1,22.12,52058.0,22.21,22.22,22.1,22.12,52058.0
2024-09-26 10:45:00,22.11,22.21,22.11,22.18,69537.0,22.11,22.21,22.11,22.18,69537.0
2024-09-26 10:50:00,22.2,22.21,22.02,22.05,94768.0,22.2,22.21,22.02,22.05,94768.0
2024-09-26 10:55:00,22.04,22.05,21.89,21.94,147793.0,22.04,22.05,21.89,21.94,147793.0
2024-09-26 11:00:00,21.93,22.02,21.87,22.02,124584.0,21.93,22.02,21.87,22.02,124584.0
2024-09-26 11:05:00,22.02,22.11,22.0,22.1,72947.0,22.02,22.11,22.0,22.1,72947.0
2024-09-26 11:10:00,22.1,22.18,22.06,22.17,34137.0,22.1,22.18,22.06,22.17,34137.0
2024-09-26 11:15:00,22.2,22.25,22.17,22.23,47904.0,22.2,22.25,22.17,22.23,47904.0
2024-09-26 11:20:00,22.23,22.38,22.23,22.35,77885.0,22.23,22.38,22.23,22.35,77885.0
2024-09-26 11:25:00,22.34,22.35,22.17,22.23,147660.0,22.34,22.35,22.17,22.23,147660.0
2024-09-26 11:30:00,22.22,22.32,22.22,22.26,54428.0,22.22,22.32,22.22,22.26,54428.0
2024-09-26 11:35:00,22.25,22.28,22.22,22.28,15918.0,22.25,22.28,22.22,22.28,15918.0
2024-09-26 11:40:00,22.28,22.3,22.21,22.28,42698.0,22.28,22.3,22.21,22.28,42698.0
2024-09-26 11:45:00,22.28,22.33,22.24,22.25,27244.0,22.28,22.33,22.24,22.25,27244.0
2024-09-26 11:50:00,22.25,22.32,22.25,22.29,18219.0,22.25,22.32,22.25,22.29,18219.0
2024-09-26 11:55:00,22.29,22.35,22.26,22.34,30026.0,22.29,22.35,22.26,22.34,30026.0
2024-09-26 12:00:00,22.33,22.35,22.28,22.33,26403.0,22.33,22.35,22.28,22.33,26403.0
2024-09-26 12:05:00,22.33,22.43,22.33,22.35,58520.0,22.33,22.43,22.33,22.35,58520.0
2024-09-26 12:10:00,22.35,22.38,22.34,22.36,33482.0,22.35,22.38,22.34,22.36,33482.0
2024-09-26 12:15:00,22.35,22.36,22.29,22.32,23830.0,22.35,22.36,22.29,22.32,23830.0
2024-09-26 12:20:00,22.32,22.33,22.22,22.27,29306.0,22.32,22.33,22.22,22.27,29306.0
2024-09-26 12:25:00,22.26,22.29,22.22,22.22,17965.0,22.26,22.29,22.22,22.22,17965.0
2024-09-26 12:30:00,22.23,22.23,22.17,22.18,38519.0,22.23,22.23,22.17,22.18,38519.0
2024-09-26 12:35:00,22.18,22.19,22.16,22.19,15801.0,22.18,22.19,22.16,22.19,15801.0
2024-09-26 12:40:00,22.19,22.19,22.11,22.18,32063.0,22.19,22.19,22.11,22.18,32063.0
2024-09-26 12:45:00,22.17,22.2,22.16,22.17,20297.0,22.17,22.2,22.16,22.17,20297.0
2024-09-26 12:50:00,22.16,22.17,22.08,22.09,40934.0,22.16,22.17,22.08,22.09,40934.0
2024-09-26 12:55:00,22.08,22.11,22.06,22.09,59067.0,22.08,22.11,22.06,22.09,59067.0
2024-09-26 13:00:00,22.08,22.16,22.08,22.15,44539.0,22.08,22.16,22.08,22.15,44539.0
2024-09-26 13:05:00,22.15,22.16,22.08,22.09,33004.0,22.15,22.16,22.08,22.09,33004.0
2024-09-26 13:10:00,22.09,22.14,22.07,22.1,11767.0,22.09,22.14,22.07,22.1,11767.0
2024-09-26 13:15:00,22.1,22.11,22.02,22.03,35119.0,22.1,22.11,22.02,22.03,35119.0
2024-09-26 13:20:00,22.02,22.1,22.01,22.08,33144.0,22.02,22.1,22.01,22.08,33144.0
2024-09-26 13:25:00,22.1,22.15,22.09,22.14,18097.0,22.1,22.15,22.09,22.14,18097.0
2024-09-26 13:30:00,22.15,22.15,22.1,22.13,26686.0,22.15,22.15,22.1,22.13,26686.0
2024-09-26 13:35:00,22.13,22.15,22.09,22.11,25707.0,22.13,22.15,22.09,22.11,25707.0
2024-09-26 13:40:00,22.1,22.14,22.1,22.12,15156.0,22.1,22.14,22.1,22.12,15156.0
2024-09-26 13:45:00,22.13,22.15,22.11,22.13,26026.0,22.13,22.15,22.11,22.13,26026.0
2024-09-26 13:50:00,22.13,22.14,22.1,22.13,13474.0,22.13,22.14,22.1,22.13,13474.0
2024-09-26 13:55:00,22.14,22.19,22.13,22.16,41057.0,22.14,22.19,22.13,22.16,41057.0
2024-09-26 14:00:00,22.16,22.2,22.13,22.19,22965.0,22.16,22.2,22.13,22.19,22965.0
2024-09-26 14:05:00,22.19,22.19,22.1,22.11,15006.0,22.19,22.19,22.1,22.11,15006.0
2024-09-26 14:10:00,22.11,22.16,22.1,22.11,32180.0,22.11,22.16,22.1,22.11,32180.0
2024-09-26 14:15:00,22.12,22.16,22.11,22.11,15846.0,22.12,22.16,22.11,22.11,15846.0
2024-09-26 14:20:00,22.12,22.12,22.09,22.12,16450.0,22.12,22.12,22.09,22.12,16450.0
2024-09-26 14:25:00,22.12,22.15,22.11,22.11,13100.0,22.12,22.15,22.11,22.11,13100.0
2024-09-26 14:30:00,22.1,22.14,22.1,22.11,13832.0,22.1,22.14,22.1,22.11,13832.0
2024-09-26 14:35:00,22.11,22.14,22.07,22.12,26546.0,22.11,22.14,22.07,22.12,26546.0
2024-09-26 14:40:00,22.13,22.13,22.09,22.11,51572.0,22.13,22.13,22.09,22.11,51572.0
2024-09-26 14:45:00,22.1,22.15,22.09,22.13,21466.0,22.1,22.15,22.09,22.13,21466.0
2024-09-26 14:50:00,22.13,22.16,22.12,22.15,23798.0,22.13,22.16,22.12,22.15,23798.0
2024-09-26 14:55:00,22.14,22.17,22.14,22.14,32263.0,22.14,22.17,22.14,22.14,32263.0
2024-09-26 15:00:00,22.13,22.15,22.1,22.15,12306.0,22.13,22.15,22.1,22.15,12306.0
2024-09-26 15:05:00,22.15,22.16,22.1,22.12,19335.0,22.15,22.16,22.1,22.12,19335.0
2024-09-26 15:10:00,22.13,22.15,22.11,22.13,27495.0,22.13,22.15,22.11,22.13,27495.0
2024-09-26 15:15:00,22.12,22.15,22.11,22.12,27913.0,22.12,22.15,22.11,22.12,27913.0
2024-09-26 15:20:00,22.13,22.13,22.1,22.11,20716.0,22.13,22.13,22.1,22.11,20716.0
2024-09-26 15:25:00,22.11,22.2,22.1,22.18,57486.0,22.11,22.2,22.1,22.18,57486.0
2024-09-26 15:30:00,22.17,22.27,22.15,22.27,67607.0,22.17,22.27,22.15,22.27,67607.0
2024-09-26 15:35:00,22.27,22.41,22.27,22.36,174550.0,22.27,22.41,22.27,22.36,174550.0
2024-09-26 15:40:00,22.37,22.44,22.35,22.43,126130.0,22.37,22.44,22.35,22.43,126130.0
2024-09-26 15:45:00,22.43,22.45,22.25,22.28,165523.0,22.43,22.45,22.25,22.28,165523.0
2024-09-26 15:50:00,22.28,22.32,22.22,22.31,115370.0,22.28,22.32,22.22,22.31,115370.0
2024-09-26 15:55:00,22.3,22.34,22.23,22.28,252829.0,22.3,22.34,22.23,22.28,252829.0
2024-09-27 09:30:00,22.39,22.44,22.18,22.4,126671.0,22.39,22.44,22.18,22.4,126671.0
2024-09-27 09:35:00,22.38,22.48,22.31,22.42,75520.0,22.38,22.48,22.31,22.42,75520.0
2024-09-27 09:40:00,22.43,22.49,22.31,22.33,80036.0,22.43,22.49,22.31,22.33,80036.0
2024-09-27 09:45:00,22.36,22.37,22.27,22.33,54879.0,22.36,22.37,22.27,22.33,54879.0
2024-09-27 09:50:00,22.34,22.38,22.23,22.25,99186.0,22.34,22.38,22.23,22.25,99186.0
2024-09-27 09:55:00,22.25,22.39,22.25,22.38,60963.0,22.25,22.39,22.25,22.38,60963.0
2024-09-27 10:00:00,22.37,22.4,22.26,22.35,57969.0,22.37,22.4,22.26,22.35,57969.0
2024-09-27 10:05:00,22.35,22.35,22.25,22.27,42540.0,22.35,22.35,22.25,22.27,42540.0
2024-09-27 10:10:00,22.27,22.3,22.23,22.3,40751.0,22.27,22.3,22.23,22.3,40751.0
2024-09-27 10:15:00,22.29,22.3,22.2,22.21,38751.0,22.29,22.3,22.2,22.21,38751.0
2024-09-27 10:20:00,22.21,22.32,22.21,22.25,30532.0,22.21,22.32,22.21,22.25,30532.0
2024-09-27 10:25:00,22.25,22.26,22.15,22.24,83737.0,22.25,22.26,22.15,22.24,83737.0
2024-09-27 10:30:00,22.23,22.25,22.2,22.22,30512.0,22.23,22.25,22.2,22.22,30512.0
2024-09-27 10:35:00,22.2,22.25,22.2,22.21,16390.0,22.2,22.25,22.2,22.21,16390.0
2024-09-27 10:40:00,22.21,22.28,22.19,22.26,22638.0,22.21,22.28,22.19,22.26,22638.0
2024-09-27 10:45:00,22.24,22.29,22.22,22.27,42931.0,22.24,22.29,22.22,22.27,42931.0
2024-09-27 10:50:00,22.27,22.29,22.21,22.25,20060.0,22.27,22.29,22.21,22.25,20060.0
2024-09-27 10:55:00,22.23,22.27,22.2,22.27,17245.0,22.23,22.27,22.2,22.27,17245.0
2024-09-27 11:00:00,22.25,22.28,22.22,22.27,20390.0,22.25,22.28,22.22,22.27,20390.0
2024-09-27 11:05:00,22.27,22.45,22.25,22.44,90346.0,22.27,22.45,22.25,22.44,90346.0
2024-09-27 11:10:00,22.46,23.1,22.45,22.85,812371.0,22.46,23.1,22.45,22.85,812371.0
2024-09-27 11:15:00,22.86,22.98,22.55,22.64,488655.0,22.86,22.98,22.55,22.64,488655.0
2024-09-27 11:20:00,22.65,22.74,22.52,22.56,132605.0,22.65,22.74,22.52,22.56,132605.0
2024-09-27 11:25:00,22.52,22.75,22.52,22.7,162278.0,22.52,22.75,22.52,22.7,162278.0
2024-09-27 11:30:00,22.71,22.79,22.65,22.74,156107.0,22.71,22.79,22.65,22.74,156107.0
2024-09-27 11:35:00,22.75,22.77,22.65,22.71,56898.0,22.75,22.77,22.65,22.71,56898.0
2024-09-27 11:40:00,22.71,22.8,22.69,22.75,75206.0,22.71,22.8,22.69,22.75,75206.0
2024-09-27 11:45:00,22.75,22.76,22.65,22.75,67870.0,22.75,22.76,22.65,22.75,67870.0
2024-09-27 11:50:00,22.74,22.77,22.71,22.72,36474.0,22.74,22.77,22.71,22.72,36474.0
2024-09-27 11:55:00,22.73,22.78,22.67,22.68,41100.0,22.73,22.78,22.67,22.68,41100.0
2024-09-27 12:00:00,22.66,22.67,22.58,22.6,63609.0,22.66,22.67,22.58,22.6,63609.0
2024-09-27 12:05:00,22.61,22.61,22.46,22.49,108342.0,22.61,22.61,22.46,22.49,108342.0
2024-09-27 12:10:00,22.5,22.55,22.44,22.51,93638.0,22.5,22.55,22.44,22.51,93638.0
2024-09-27 12:15:00,22.51,22.58,22.5,22.58,46386.0,22.51,22.58,22.5,22.58,46386.0
2024-09-27 12:20:00,22.57,22.63,22.5,22.5,47073.0,22.57,22.63,22.5,22.5,47073.0
2024-09-27 12:25:00,22.49,22.58,22.48,22.55,39904.0,22.49,22.58,22.48,22.55,39904.0
2024-09-27 12:30:00,22.55,22.59,22.53,22.56,19231.0,22.55,22.59,22.53,22.56,19231.0
2024-09-27 12:35:00,22.55,22.63,22.55,22.6,24569.0,22.55,22.63,22.55,22.6,24569.0
2024-09-27 12:40:00,22.6,22.64,22.6,22.6,21311.0,22.6,22.64,22.6,22.6,21311.0
2024-09-27 12:45:00,22.59,22.61,22.53,22.58,82147.0,22.59,22.61,22.53,22.58,82147.0
2024-09-27 12:50:00,22.58,22.62,22.55,22.58,87716.0,22.58,22.62,22.55,22.58,87716.0
2024-09-27 12:55:00,22.58,22.58,22.46,22.49,41764.0,22.58,22.58,22.46,22.49,41764.0
2024-09-27 13:00:00,22.47,22.54,22.41,22.51,49528.0,22.47,22.54,22.41,22.51,49528.0
2024-09-27 13:05:00,22.51,22.54,22.4,22.43,45727.0,22.51,22.54,22.4,22.43,45727.0
2024-09-27 13:10:00,22.42,22.47,22.41,22.41,21973.0,22.42,22.47,22.41,22.41,21973.0
2024-09-27 13:15:00,22.4,22.42,22.34,22.36,50492.0,22.4,22.42,22.34,22.36,50492.0
2024-09-27 13:20:00,22.39,22.42,22.38,22.42,20274.0,22.39,22.42,22.38,22.42,20274.0
2024-09-27 13:25:00,22.41,22.43,22.41,22.42,18433.0,22.41,22.43,22.41,22.42,18433.0
2024-09-27 13:30:00,22.42,22.43,22.38,22.43,22372.0,22.42,22.43,22.38,22.43,22372.0
2024-09-27 13:35:00,22.42,22.42,22.31,22.31,40991.0,22.42,22.42,22.31,22.31,40991.0
2024-09-27 13:40:00,22.32,22.36,22.31,22.36,24299.0,22.32,22.36,22.31,22.36,24299.0
2024-09-27 13:45:00,22.35,22.41,22.34,22.37,13397.0,22.35,22.41,22.34,22.37,13397.0
2024-09-27 13:50:00,22.37,22.39,22.36,22.39,14139.0,22.37,22.39,22.36,22.39,14139.0
2024-09-27 13:55:00,22.39,22.39,22.34,22.36,15742.0,22.39,22.39,22.34,22.36,15742.0
2024-09-27 14:00:00,22.37,22.37,22.31,22.31,34246.0,22.37,22.37,22.31,22.31,34246.0
2024-09-27 14:05:00,22.32,22.32,22.25,22.26,107767.0,22.32,22.32,22.25,22.26,107767.0
2024-09-27 14:10:00,22.27,22.34,22.23,22.32,59822.0,22.27,22.34,22.23,22.32,59822.0
2024-09-27 14:15:00,22.32,22.34,22.3,22.3,26357.0,22.32,22.34,22.3,22.3,26357.0
2024-09-27 14:20:00,22.3,22.33,22.3,22.32,6556.0,22.3,22.33,22.3,22.32,6556.0
2024-09-27 14:25:00,22.31,22.32,22.12,22.13,100469.0,22.31,22.32,22.12,22.13,100469.0
2024-09-27 14:30:00,22.12,22.15,22.06,22.13,92359.0,22.12,22.15,22.06,22.13,92359.0
2024-09-27 14:35:00,22.12,22.18,22.12,22.16,54869.0,22.12,22.18,22.12,22.16,54869.0
2024-09-27 14:40:00,22.16,22.23,22.14,22.18,38793.0,22.16,22.23,22.14,22.18,38793.0
2024-09-27 14:45:00,22.18,22.24,22.18,22.21,29435.0,22.18,22.24,22.18,22.21,29435.0
2024-09-27 14:50:00,22.22,22.29,22.22,22.23,31240.0,22.22,22.29,22.22,22.23,31240.0
2024-09-27 14:55:00,22.22,22.26,22.11,22.12,60473.0,22.22,22.26,22.11,22.12,60473.0
2024-09-27 15:00:00,22.12,22.13,21.97,22.08,166512.0,22.12,22.13,21.97,22.08,166512.0
2024-09-27 15:05:00,22.08,22.12,22.05,22.05,41925.0,22.08,22.12,22.05,22.05,41925.0
2024-09-27 15:10:00,22.06,22.18,22.04,22.14,120896.0,22.06,22.18,22.04,22.14,120896.0
2024-09-27 15:15:00,22.14,22.24,22.11,22.18,91973.0,22.14,22.24,22.11,22.18,91973.0
2024-09-27 15:20:00,22.18,22.19,22.15,22.17,29220.0,22.18,22.19,22.15,22.17,29220.0
2024-09-27 15:25:00,22.19,22.39,22.18,22.29,103565.0,22.19,22.39,22.18,22.29,103565.0
2024-09-27 15:30:00,22.29,22.35,22.19,22.25,127527.0,22.29,22.35,22.19,22.25,127527.0
2024-09-27 15:35:00,22.26,22.31,22.21,22.3,101900.0,22.26,22.31,22.21,22.3,101900.0
2024-09-27 15:40:00,22.3,22.38,22.29,22.38,171768.0,22.3,22.38,22.29,22.38,171768.0
2024-09-27 15:45:00,22.37,22.43,22.34,22.37,86003.0,22.37,22.43,22.34,22.37,86003.0
2024-09-27 15:50:00,22.39,22.58,22.37,22.55,318548.0,22.39,22.58,22.37,22.55,318548.0
2024-09-27 15:55:00,22.55,22.56,22.47,22.48,305052.0,22.55,22.56,22.47,22.48,305052.0
2024-09-30 09:30:00,22.3,22.51,22.17,22.2,246961.0,22.3,22.51,22.17,22.2,246961.0
2024-09-30 09:35:00,22.18,22.58,22.18,22.4,284797.0,22.18,22.58,22.18,22.4,284797.0
2024-09-30 09:40:00,22.42,22.49,22.4,22.46,49797.0,22.42,22.49,22.4,22.46,49797.0
2024-09-30 09:45:00,22.48,22.55,22.41,22.46,67695.0,22.48,22.55,22.41,22.46,67695.0
2024-09-30 09:50:00,22.48,22.51,22.42,22.49,45908.0,22.48,22.51,22.42,22.49,45908.0
2024-09-30 09:55:00,22.47,22.47,22.4,22.42,57985.0,22.47,22.47,22.4,22.42,57985.0
2024-09-30 10:00:00,22.4,22.42,22.37,22.4,48696.0,22.4,22.42,22.37,22.4,48696.0
2024-09-30 10:05:00,22.36,22.47,22.29,22.47,93379.0,22.36,22.47,22.29,22.47,93379.0
2024-09-30 10:10:00,22.47,22.62,22.46,22.53,140966.0,22.47,22.62,22.46,22.53,140966.0
2024-09-30 10:15:00,22.52,22.65,22.41,22.63,260927.0,22.52,22.65,22.41,22.63,260927.0
2024-09-30 10:20:00,22.64,23.04,22.6,23.02,410086.0,22.64,23.04,22.6,23.02,410086.0
2024-09-30 10:25:00,23.02,23.19,22.92,22.94,478554.0,23.02,23.19,22.92,22.94,478554.0
2024-09-30 10:30:00,22.95,23.06,22.8,22.86,317258.0,22.95,23.06,22.8,22.86,317258.0
2024-09-30 10:35:00,22.87,23.0,22.84,23.0,125362.0,22.87,23.0,22.84,23.0,125362.0
2024-09-30 10:40:00,22.99,23.04,22.84,22.92,160197.0,22.99,23.04,22.84,22.92,160197.0
2024-09-30 10:45:00,22.92,22.93,22.72,22.79,103398.0,22.92,22.93,22.72,22.79,103398.0
2024-09-30 10:50:00,22.79,22.9,22.78,22.84,56185.0,22.79,22.9,22.78,22.84,56185.0
2024-09-30 10:55:00,22.85,22.85,22.71,22.75,65576.0,22.85,22.85,22.71,22.75,65576.0
2024-09-30 11:00:00,22.77,22.78,22.62,22.72,142874.0,22.77,22.78,22.62,22.72,142874.0
2024-09-30 11:05:00,22.72,22.73,22.62,22.7,42813.0,22.72,22.73,22.62,22.7,42813.0
2024-09-30 11:10:00,22.7,22.88,22.7,22.87,75441.0,22.7,22.88,22.7,22.87,75441.0
2024-09-30 11:15:00,22.87,22.88,22.82,22.86,36000.0,22.87,22.88,22.82,22.86,36000.0
2024-09-30 11:20:00,22.86,22.94,22.8,22.8,79513.0,22.86,22.94,22.8,22.8,79513.0
2024-09-30 11:25:00,22.81,22.84,22.75,22.75,24087.0,22.81,22.84,22.75,22.75,24087.0
2024-09-30 11:30:00,22.75,22.82,22.73,22.78,21178.0,22.75,22.82,22.73,22.78,21178.0
2024-09-30 11:35:00,22.78,22.82,22.66,22.77,67944.0,22.78,22.82,22.66,22.77,67944.0
2024-09-30 11:40:00,22.78,22.88,22.74,22.87,51339.0,22.78,22.88,22.74,22.87,51339.0
2024-09-30 11:45:00,22.87,22.89,22.84,22.87,32349.0,22.87,22.89,22.84,22.87,32349.0
2024-09-30 11:50:00,22.86,22.87,22.82,22.85,31685.0,22.86,22.87,22.82,22.85,31685.0
2024-09-30 11:55:00,22.86,22.97,22.82,22.9,102312.0,22.86,22.97,22.82,22.9,102312.0
2024-09-30 12:00:00,22.91,23.07,22.88,23.06,117314.0,22.91,23.07,22.88,23.06,117314.0
2024-09-30 12:05:00,23.06,23.07,22.94,22.94,46685.0,23.06,23.07,22.94,22.94,46685.0
2024-09-30 12:10:00,22.94,22.98,22.87,22.95,30208.0,22.94,22.98,22.87,22.95,30208.0
2024-09-30 12:15:00,22.95,22.96,22.92,22.95,27682.0,22.95,22.96,22.92,22.95,27682.0
2024-09-30 12:20:00,22.94,22.96,22.91,22.95,27507.0,22.94,22.96,22.91,22.95,27507.0
2024-09-30 12:25:00,22.96,23.04,22.95,23.03,49721.0,22.96,23.04,22.95,23.03,49721.0
2024-09-30 12:30:00,23.01,23.16,23.01,23.15,207371.0,23.01,23.16,23.01,23.15,207371.0
2024-09-30 12:35:00,23.14,23.35,23.14,23.25,284562.0,23.14,23.35,23.14,23.25,284562.0
2024-09-30 12:40:00,23.25,23.53,23.21,23.49,413596.0,23.25,23.53,23.21,23.49,413596.0
2024-09-30 12:45:00,23.49,23.5,23.31,23.38,204576.0,23.49,23.5,23.31,23.38,204576.0
2024-09-30 12:50:00,23.39,23.43,23.32,23.4,167543.0,23.39,23.43,23.32,23.4,167543.0
2024-09-30 12:55:00,23.41,23.41,23.26,23.3,92990.0,23.41,23.41,23.26,23.3,92990.0
2024-09-30 13:00:00,23.3,23.34,23.19,23.26,133290.0,23.3,23.34,23.19,23.26,133290.0
2024-09-30 13:05:00,23.26,23.38,23.26,23.33,110062.0,23.26,23.38,23.26,23.33,110062.0
2024-09-30 13:10:00,23.33,23.36,23.3,23.31,45071.0,23.33,23.36,23.3,23.31,45071.0
2024-09-30 13:15:00,23.3,23.36,23.27,23.32,85338.0,23.3,23.36,23.27,23.32,85338.0
2024-09-30 13:20:00,23.33,23.42,23.3,23.32,80311.0,23.33,23.42,23.3,23.32,80311.0
2024-09-30 13:25:00,23.32,23.34,23.29,23.3,21164.0,23.32,23.34,23.29,23.3,21164.0
2024-09-30 13:30:00,23.3,23.31,23.19,23.2,66864.0,23.3,23.31,23.19,23.2,66864.0
2024-09-30 13:35:00,23.2,23.27,23.15,23.24,85566.0,23.2,23.27,23.15,23.24,85566.0
2024-09-30 13:40:00,23.25,23.28,23.21,23.24,25978.0,23.25,23.28,23.21,23.24,25978.0
2024-09-30 13:45:00,23.24,23.36,23.23,23.36,39853.0,23.24,23.36,23.23,23.36,39853.0
2024-09-30 13:50:00,23.35,23.4,23.34,23.39,46722.0,23.35,23.4,23.34,23.39,46722.0
2024-09-30 13:55:00,23.4,23.5,23.34,23.45,187394.0,23.4,23.5,23.34,23.45,187394.0
2024-09-30 14:00:00,23.45,23.64,23.45,23.58,260516.0,23.45,23.64,23.45,23.58,260516.0
2024-09-30 14:05:00,23.59,23.6,23.35,23.35,175684.0,23.59,23.6,23.35,23.35,175684.0
2024-09-30 14:10:00,23.36,23.43,23.28,23.3,105497.0,23.36,23.43,23.28,23.3,105497.0
2024-09-30 14:15:00,23.3,23.3,23.12,23.14,106879.0,23.3,23.3,23.12,23.14,106879.0
2024-09-30 14:20:00,23.13,23.13,22.77,22.82,287148.0,23.13,23.13,22.77,22.82,287148.0
2024-09-30 14:25:00,22.82,22.89,22.69,22.86,217231.0,22.82,22.89,22.69,22.86,217231.0
2024-09-30 14:30:00,22.87,22.89,22.73,22.84,99518.0,22.87,22.89,22.73,22.84,99518.0
2024-09-30 14:35:00,22.83,22.93,22.83,22.91,65301.0,22.83,22.93,22.83,22.91,65301.0
2024-09-30 14:40:00,22.92,23.05,22.9,23.05,75612.0,22.92,23.05,22.9,23.05,75612.0
2024-09-30 14:45:00,23.03,23.14,23.03,23.05,113807.0,23.03,23.14,23.03,23.05,113807.0
2024-09-30 14:50:00,23.04,23.09,23.02,23.09,52624.0,23.04,23.09,23.02,23.09,52624.0
2024-09-30 14:55:00,23.09,23.1,23.02,23.04,35946.0,23.09,23.1,23.02,23.04,35946.0
2024-09-30 15:00:00,23.03,23.06,22.97,23.02,66299.0,23.03,23.06,22.97,23.02,66299.0
2024-09-30 15:05:00,23.03,23.03,22.9,22.93,54614.0,23.03,23.03,22.9,22.93,54614.0
2024-09-30 15:10:00,22.93,22.97,22.87,22.92,55480.0,22.93,22.97,22.87,22.92,55480.0
2024-09-30 15:15:00,22.9,22.98,22.9,22.96,25252.0,22.9,22.98,22.9,22.96,25252.0
2024-09-30 15:20:00,22.97,22.97,22.91,22.94,26573.0,22.97,22.97,22.91,22.94,26573.0
2024-09-30 15:25:00,22.94,22.98,22.92,22.95,20173.0,22.94,22.98,22.92,22.95,20173.0
2024-09-30 15:30:00,22.94,22.95,22.91,22.92,36045.0,22.94,22.95,22.91,22.92,36045.0
2024-09-30 15:35:00,22.92,22.95,22.88,22.93,28639.0,22.92,22.95,22.88,22.93,28639.0
2024-09-30 15:40:00,22.93,22.96,22.88,22.96,47061.0,22.93,22.96,22.88,22.96,47061.0
2024-09-30 15:45:00,22.96,23.03,22.94,22.94,116181.0,22.96,23.03,22.94,22.94,116181.0
2024-09-30 15:50:00,22.97,23.0,22.95,22.97,90217.0,22.97,23.0,22.95,22.97,90217.0
2024-09-30 15:55:00,22.98,23.11,22.92,22.94,315157.0,22.98,23.11,22.92,22.94,315157.0
2024-10-01 09:30:00,22.95,23.12,22.72,22.82,246882.0,22.95,23.12,22.72,22.82,246882.0
2024-10-01 09:35:00,22.82,22.89,22.71,22.76,138595.0,22.82,22.89,22.71,22.76,138595.0
2024-10-01 09:40:00,22.74,22.75,22.58,22.65,160802.0,22.74,22.75,22.58,22.65,160802.0
2024-10-01 09:45:00,22.64,22.76,22.62,22.71,75037.0,22.64,22.76,22.62,22.71,75037.0
2024-10-01 09:50:00,22.7,22.84,22.69,22.83,83612.0,22.7,22.84,22.69,22.83,83612.0
2024-10-01 09:55:00,22.82,22.87,22.78,22.85,48464.0,22.82,22.87,22.78,22.85,48464.0
2024-10-01 10:00:00,22.8,23.0,22.74,22.96,168908.0,22.8,23.0,22.74,22.96,168908.0
2024-10-01 10:05:00,22.95,22.99,22.87,22.91,46226.0,22.95,22.99,22.87,22.91,46226.0
2024-10-01 10:10:00,22.92,22.93,22.81,22.83,100986.0,22.92,22.93,22.81,22.83,100986.0
2024-10-01 10:15:00,22.81,22.88,22.76,22.83,88616.0,22.81,22.88,22.76,22.83,88616.0
2024-10-01 10:20:00,22.83,22.94,22.76,22.91,53674.0,22.83,22.94,22.76,22.91,53674.0
2024-10-01 10:25:00,22.91,22.91,22.65,22.65,164848.0,22.91,22.91,22.65,22.65,164848.0
2024-10-01 10:30:00,22.67,22.67,22.35,22.53,290477.0,22.67,22.67,22.35,22.53,290477.0
2024-10-01 10:35:00,22.52,22.52,22.38,22.48,66570.0,22.52,22.52,22.38,22.48,66570.0
2024-10-01 10:40:00,22.48,22.58,22.45,22.45,43788.0,22.48,22.58,22.45,22.45,43788.0
2024-10-01 10:45:00,22.44,22.51,22.42,22.48,63531.0,22.44,22.51,22.42,22.48,63531.0
2024-10-01 10:50:00,22.48,22.48,22.42,22.42,38333.0,22.48,22.48,22.42,22.42,38333.0
2024-10-01 10:55:00,22.42,22.49,22.39,22.4,41112.0,22.42,22.49,22.39,22.4,41112.0
2024-10-01 11:00:00,22.41,22.44,22.34,22.37,84227.0,22.41,22.44,22.34,22.37,84227.0
2024-10-01 11:05:00,22.37,22.37,22.13,22.15,161761.0,22.37,22.37,22.13,22.15,161761.0
2024-10-01 11:10:00,22.15,22.3,22.13,22.27,100130.0,22.15,22.3,22.13,22.27,100130.0
2024-10-01 11:15:00,22.26,22.29,22.14,22.27,69511.0,22.26,22.29,22.14,22.27,69511.0
2024-10-01 11:20:00,22.29,22.42,22.28,22.35,157695.0,22.29,22.42,22.28,22.35,157695.0
2024-10-01 11:25:00,22.35,22.5,22.34,22.44,135632.0,22.35,22.5,22.34,22.44,135632.0
2024-10-01 11:30:00,22.42,22.53,22.41,22.46,56943.0,22.42,22.53,22.41,22.46,56943.0
2024-10-01 11:35:00,22.48,22.55,22.44,22.55,24548.0,22.48,22.55,22.44,22.55,24548.0
2024-10-01 11:40:00,22.54,22.59,22.53,22.57,19488.0,22.54,22.59,22.53,22.57,19488.0
2024-10-01 11:45:00,22.57,22.58,22.49,22.5,34772.0,22.57,22.58,22.49,22.5,34772.0
2024-10-01 11:50:00,22.5,22.57,22.49,22.53,16137.0,22.5,22.57,22.49,22.53,16137.0
2024-10-01 11:55:00,22.54,22.55,22.43,22.45,41982.0,22.54,22.55,22.43,22.45,41982.0
2024-10-01 12:00:00,22.46,22.53,22.44,22.51,30523.0,22.46,22.53,22.44,22.51,30523.0
2024-10-01 12:05:00,22.51,22.55,22.5,22.53,19830.0,22.51,22.55,22.5,22.53,19830.0
2024-10-01 12:10:00,22.52,22.54,22.43,22.44,24849.0,22.52,22.54,22.43,22.44,24849.0
2024-10-01 12:15:00,22.45,22.47,22.4,22.41,23013.0,22.45,22.47,22.4,22.41,23013.0
2024-10-01 12:20:00,22.41,22.43,22.34,22.4,33935.0,22.41,22.43,22.34,22.4,33935.0
2024-10-01 12:25:00,22.4,22.42,22.35,22.4,17576.0,22.4,22.42,22.35,22.4,17576.0
2024-10-01 12:30:00,22.4,22.44,22.32,22.4,66903.0,22.4,22.44,22.32,22.4,66903.0
2024-10-01 12:35:00,22.39,22.4,22.3,22.3,57621.0,22.39,22.4,22.3,22.3,57621.0
2024-10-01 12:40:00,22.3,22.32,22.18,22.2,87245.0,22.3,22.32,22.18,22.2,87245.0
2024-10-01 12:45:00,22.19,22.2,22.06,22.09,131175.0,22.19,22.2,22.06,22.09,131175.0
2024-10-01 12:50:00,22.08,22.22,22.06,22.19,117475.0,22.08,22.22,22.06,22.19,117475.0
2024-10-01 12:55:00,22.2,22.24,22.16,22.2,49581.0,22.2,22.24,22.16,22.2,49581.0
2024-10-01 13:00:00,22.19,22.21,22.11,22.11,35897.0,22.19,22.21,22.11,22.11,35897.0
2024-10-01 13:05:00,22.11,22.11,22.02,22.05,85213.0,22.11,22.11,22.02,22.05,85213.0
2024-10-01 13:10:00,22.06,22.08,21.89,21.89,190841.0,22.06,22.08,21.89,21.89,190841.0
2024-10-01 13:15:00,21.9,21.91,21.82,21.87,101011.0,21.9,21.91,21.82,21.87,101011.0
2024-10-01 13:20:00,21.88,21.93,21.81,21.87,132009.0,21.88,21.93,21.81,21.87,132009.0
2024-10-01 13:25:00,21.86,21.95,21.82,21.95,62502.0,21.86,21.95,21.82,21.95,62502.0
2024-10-01 13:30:00,21.94,22.03,21.9,21.96,106273.0,21.94,22.03,21.9,21.96,106273.0
2024-10-01 13:35:00,21.96,22.04,21.92,22.01,25193.0,21.96,22.04,21.92,22.01,25193.0
2024-10-01 13:40:00,22.02,22.12,21.99,22.12,58675.0,22.02,22.12,21.99,22.12,58675.0
2024-10-01 13:45:00,22.11,22.13,22.02,22.04,39731.0,22.11,22.13,22.02,22.04,39731.0
2024-10-01 13:50:00,22.04,22.1,22.04,22.1,23190.0,22.04,22.1,22.04,22.1,23190.0
2024-10-01 13:55:00,22.1,22.15,22.09,22.1,59868.0,22.1,22.15,22.09,22.1,59868.0
2024-10-01 14:00:00,22.1,22.21,22.1,22.18,89881.0,22.1,22.21,22.1,22.18,89881.0
2024-10-01 14:05:00,22.19,22.2,22.14,22.16,48147.0,22.19,22.2,22.14,22.16,48147.0
2024-10-01 14:10:00,22.18,22.25,22.16,22.21,37549.0,22.18,22.25,22.16,22.21,37549.0
2024-10-01 14:15:00,22.22,22.24,22.18,22.2,30144.0,22.22,22.24,22.18,22.2,30144.0
2024-10-01 14:20:00,22.2,22.24,22.19,22.21,14496.0,22.2,22.24,22.19,22.21,14496.0
2024-10-01 14:25:00,22.22,22.27,22.21,22.26,29197.0,22.22,22.27,22.21,22.26,29197.0
2024-10-01 14:30:00,22.27,22.27,22.18,22.19,32258.0,22.27,22.27,22.18,22.19,32258.0
2024-10-01 14:35:00,22.19,22.2,22.09,22.11,32210.0,22.19,22.2,22.09,22.11,32210.0
2024-10-01 14:40:00,22.11,22.13,22.09,22.11,18476.0,22.11,22.13,22.09,22.11,18476.0
2024-10-01 14:45:00,22.11,22.15,22.09,22.11,35044.0,22.11,22.15,22.09,22.11,35044.0
2024-10-01 14:50:00,22.1,22.11,22.04,22.05,23411.0,22.1,22.11,22.04,22.05,23411.0
2024-10-01 14:55:00,22.06,22.16,22.06,22.16,88725.0,22.06,22.16,22.06,22.16,88725.0
2024-10-01 15:00:00,22.18,22.23,22.15,22.19,64312.0,22.18,22.23,22.15,22.19,64312.0
2024-10-01 15:05:00,22.2,22.21,22.15,22.18,31320.0,22.2,22.21,22.15,22.18,31320.0
2024-10-01 15:10:00,22.19,22.21,22.14,22.21,29761.0,22.19,22.21,22.14,22.21,29761.0
2024-10-01 15:15:00,22.2,22.25,22.18,22.2,45062.0,22.2,22.25,22.18,22.2,45062.0
2024-10-01 15:20:00,22.2,22.27,22.18,22.19,51655.0,22.2,22.27,22.18,22.19,51655.0
2024-10-01 15:25:00,22.18,22.24,22.18,22.24,21895.0,22.18,22.24,22.18,22.24,21895.0
2024-10-01 15:30:00,22.23,22.24,22.13,22.13,62401.0,22.23,22.24,22.13,22.13,62401.0
2024-10-01 15:35:00,22.12,22.17,22.09,22.14,54619.0,22.12,22.17,22.09,22.14,54619.0
2024-10-01 15:40:00,22.14,22.16,22.08,22.1,71403.0,22.14,22.16,22.08,22.1,71403.0
2024-10-01 15:45:00,22.09,22.14,22.07,22.1,101452.0,22.09,22.14,22.07,22.1,101452.0
2024-10-01 15:50:00,22.1,22.12,22.09,22.11,99121.0,22.1,22.12,22.09,22.11,99121.0
2024-10-01 15:55:00,22.12,22.16,21.94,21.97,481966.0,22.12,22.16,21.94,21.97,481966.0
2024-10-02 09:30:00,21.86,22.3,21.8,22.28,196559.0,21.86,22.3,21.8,22.28,196559.0
2024-10-02 09:35:00,22.29,22.3,21.89,21.9,170023.0,22.29,22.3,21.89,21.9,170023.0
2024-10-02 09:40:00,21.92,21.95,21.83,21.87,121875.0,21.92,21.95,21.83,21.87,121875.0
2024-10-02 09:45:00,21.86,22.01,21.83,22.01,100219.0,21.86,22.01,21.83,22.01,100219.0
2024-10-02 09:50:00,22.0,22.07,21.98,22.06,66495.0,22.0,22.07,21.98,22.06,66495.0
2024-10-02 09:55:00,22.07,22.1,22.01,22.02,89398.0,22.07,22.1,22.01,22.02,89398.0
2024-10-02 10:00:00,22.02,22.23,22.02,22.15,93955.0,22.02,22.23,22.02,22.15,93955.0
2024-10-02 10:05:00,22.16,22.22,22.11,22.16,56775.0,22.16,22.22,22.11,22.16,56775.0
2024-10-02 10:10:00,22.16,22.25,22.07,22.1,76409.0,22.16,22.25,22.07,22.1,76409.0
2024-10-02 10:15:00,22.1,22.19,22.07,22.15,26778.0,22.1,22.19,22.07,22.15,26778.0
2024-10-02 10:20:00,22.15,22.19,21.93,21.94,61693.0,22.15,22.19,21.93,21.94,61693.0
2024-10-02 10:25:00,21.93,22.09,21.93,22.07,164035.0,21.93,22.09,21.93,22.07,164035.0
2024-10-02 10:30:00,22.07,22.1,22.03,22.04,44093.0,22.07,22.1,22.03,22.04,44093.0
2024-10-02 10:35:00,22.03,22.04,21.93,21.94,92194.0,22.03,22.04,21.93,21.94,92194.0
2024-10-02 10:40:00,21.94,21.97,21.87,21.95,42036.0,21.94,21.97,21.87,21.95,42036.0
2024-10-02 10:45:00,21.93,22.04,21.93,22.04,33585.0,21.93,22.04,21.93,22.04,33585.0
2024-10-02 10:50:00,22.05,22.06,21.87,21.89,60028.0,22.05,22.06,21.87,21.89,60028.0
2024-10-02 10:55:00,21.89,21.95,21.83,21.85,40254.0,21.89,21.95,21.83,21.85,40254.0
2024-10-02 11:00:00,21.83,21.94,21.82,21.89,27585.0,21.83,21.94,21.82,21.89,27585.0
2024-10-02 11:05:00,21.9,21.91,21.83,21.87,39921.0,21.9,21.91,21.83,21.87,39921.0
2024-10-02 11:10:00,21.87,21.96,21.86,21.96,29529.0,21.87,21.96,21.86,21.96,29529.0
2024-10-02 11:15:00,21.96,21.98,21.92,21.98,28835.0,21.96,21.98,21.92,21.98,28835.0
2024-10-02 11:20:00,21.96,21.97,21.91,21.97,25419.0,21.96,21.97,21.91,21.97,25419.0
2024-10-02 11:25:00,21.96,22.03,21.94,22.01,29839.0,21.96,22.03,21.94,22.01,29839.0
2024-10-02 11:30:00,22.01,22.04,21.97,22.04,38378.0,22.01,22.04,21.97,22.04,38378.0
2024-10-02 11:35:00,22.03,22.11,22.03,22.08,46346.0,22.03,22.11,22.03,22.08,46346.0
2024-10-02 11:40:00,22.09,22.09,22.0,22.0,106432.0,22.09,22.09,22.0,22.0,106432.0
2024-10-02 11:45:00,22.01,22.07,21.94,22.06,33044.0,22.01,22.07,21.94,22.06,33044.0
2024-10-02 11:50:00,22.06,22.06,22.0,22.02,22255.0,22.06,22.06,22.0,22.02,22255.0
2024-10-02 11:55:00,22.03,22.05,22.01,22.05,49953.0,22.03,22.05,22.01,22.05,49953.0
2024-10-02 12:00:00,22.05,22.06,22.01,22.01,25315.0,22.05,22.06,22.01,22.01,25315.0
2024-10-02 12:05:00,22.01,22.07,21.95,21.96,29618.0,22.01,22.07,21.95,21.96,29618.0
2024-10-02 12:10:00,21.96,21.99,21.95,21.98,20625.0,21.96,21.99,21.95,21.98,20625.0
2024-10-02 12:15:00,21.96,21.96,21.91,21.94,42956.0,21.96,21.96,21.91,21.94,42956.0
2024-10-02 12:20:00,21.94,21.97,21.9,21.94,33844.0,21.94,21.97,21.9,21.94,33844.0
2024-10-02 12:25:00,21.95,21.98,21.92,21.95,36618.0,21.95,21.98,21.92,21.95,36618.0
2024-10-02 12:30:00,21.94,21.99,21.91,21.96,42426.0,21.94,21.99,21.91,21.96,42426.0
2024-10-02 12:35:00,21.96,21.98,21.96,21.96,13075.0,21.96,21.98,21.96,21.96,13075.0
2024-10-02 12:40:00,21.96,21.97,21.86,21.9,39028.0,21.96,21.97,21.86,21.9,39028.0
2024-10-02 12:45:00,21.9,21.9,21.84,21.85,47603.0,21.9,21.9,21.84,21.85,47603.0
2024-10-02 12:50:00,21.85,21.89,21.83,21.87,46609.0,21.85,21.89,21.83,21.87,46609.0
2024-10-02 12:55:00,21.86,21.87,21.76,21.76,78798.0,21.86,21.87,21.76,21.76,78798.0
2024-10-02 13:00:00,21.76,21.83,21.76,21.8,38967.0,21.76,21.83,21.76,21.8,38967.0
2024-10-02 13:05:00,21.81,21.83,21.8,21.83,17336.0,21.81,21.83,21.8,21.83,17336.0
2024-10-02 13:10:00,21.83,21.84,21.79,21.83,28552.0,21.83,21.84,21.79,21.83,28552.0
2024-10-02 13:15:00,21.82,21.83,21.79,21.81,36000.0,21.82,21.83,21.79,21.81,36000.0
2024-10-02 13:20:00,21.81,21.84,21.8,21.83,14051.0,21.81,21.84,21.8,21.83,14051.0
2024-10-02 13:25:00,21.83,21.84,21.8,21.82,21772.0,21.83,21.84,21.8,21.82,21772.0
2024-10-02 13:30:00,21.81,21.86,21.79,21.81,80492.0,21.81,21.86,21.79,21.81,80492.0
2024-10-02 13:35:00,21.8,21.88,21.8,21.87,26695.0,21.8,21.88,21.8,21.87,26695.0
2024-10-02 13:40:00,21.87,21.88,21.84,21.84,36184.0,21.87,21.88,21.84,21.84,36184.0
2024-10-02 13:45:00,21.85,21.88,21.83,21.88,19401.0,21.85,21.88,21.83,21.88,19401.0
2024-10-02 13:50:00,21.88,21.93,21.87,21.93,37750.0,21.88,21.93,21.87,21.93,37750.0
2024-10-02 13:55:00,21.94,21.95,21.92,21.94,33896.0,21.94,21.95,21.92,21.94,33896.0
2024-10-02 14:00:00,21.95,21.97,21.91,21.92,33432.0,21.95,21.97,21.91,21.92,33432.0
2024-10-02 14:05:00,21.92,21.92,21.86,21.91,26698.0,21.92,21.92,21.86,21.91,26698.0
2024-10-02 14:10:00,21.91,21.92,21.87,21.87,25859.0,21.91,21.92,21.87,21.87,25859.0
2024-10-02 14:15:00,21.88,21.88,21.82,21.85,16326.0,21.88,21.88,21.82,21.85,16326.0
2024-10-02 14:20:00,21.84,21.87,21.83,21.86,24746.0,21.84,21.87,21.83,21.86,24746.0
2024-10-02 14:25:00,21.86,21.89,21.81,21.84,28912.0,21.86,21.89,21.81,21.84,28912.0
2024-10-02 14:30:00,21.84,21.88,21.83,21.88,19598.0,21.84,21.88,21.83,21.88,19598.0
2024-10-02 14:35:00,21.88,21.89,21.86,21.87,15625.0,21.88,21.89,21.86,21.87,15625.0
2024-10-02 14:40:00,21.87,21.9,21.84,21.85,47826.0,21.87,21.9,21.84,21.85,47826.0
2024-10-02 14:45:00,21.84,21.85,21.82,21.84,25337.0,21.84,21.85,21.82,21.84,25337.0
2024-10-02 14:50:00,21.84,21.84,21.79,21.8,26869.0,21.84,21.84,21.79,21.8,26869.0
2024-10-02 14:55:00,21.8,21.81,21.64,21.64,259247.0,21.8,21.81,21.64,21.64,259247.0
2024-10-02 15:00:00,21.64,21.68,21.61,21.63,65624.0,21.64,21.68,21.61,21.63,65624.0
2024-10-02 15:05:00,21.62,21.63,21.44,21.54,212799.0,21.62,21.63,21.44,21.54,212799.0
2024-10-02 15:10:00,21.53,21.54,21.47,21.51,64877.0,21.53,21.54,21.47,21.51,64877.0
2024-10-02 15:15:00,21.51,21.52,21.42,21.46,91262.0,21.51,21.52,21.42,21.46,91262.0
2024-10-02 15:20:00,21.47,21.54,21.46,21.54,69150.0,21.47,21.54,21.46,21.54,69150.0
2024-10-02 15:25:00,21.54,21.61,21.53,21.57,88647.0,21.54,21.61,21.53,21.57,88647.0
2024-10-02 15:30:00,21.56,21.58,21.47,21.51,98554.0,21.56,21.58,21.47,21.51,98554.0
2024-10-02 15:35:00,21.5,21.56,21.49,21.53,101103.0,21.5,21.56,21.49,21.53,101103.0
2024-10-02 15:40:00,21.52,21.56,21.5,21.54,57372.0,21.52,21.56,21.5,21.54,57372.0
2024-10-02 15:45:00,21.54,21.57,21.48,21.57,78619.0,21.54,21.57,21.48,21.57,78619.0
2024-10-02 15:50:00,21.56,21.57,21.41,21.43,145283.0,21.56,21.57,21.41,21.43,145283.0
2024-10-02 15:55:00,21.43,21.53,21.41,21.48,293217.0,21.43,21.53,21.41,21.48,293217.0
2024-10-03 09:30:00,21.36,21.55,21.25,21.34,280077.0,21.36,21.55,21.25,21.34,280077.0
2024-10-03 09:35:00,21.35,21.47,21.33,21.39,112140.0,21.35,21.47,21.33,21.39,112140.0
2024-10-03 09:40:00,21.38,21.46,21.34,21.45,41189.0,21.38,21.46,21.34,21.45,41189.0
2024-10-03 09:45:00,21.45,21.46,21.37,21.43,41405.0,21.45,21.46,21.37,21.43,41405.0
2024-10-03 09:50:00,21.43,21.44,21.33,21.43,39444.0,21.43,21.44,21.33,21.43,39444.0
2024-10-03 09:55:00,21.43,21.61,21.43,21.58,67853.0,21.43,21.61,21.43,21.58,67853.0
2024-10-03 10:00:00,21.58,21.7,21.58,21.67,128941.0,21.58,21.7,21.58,21.67,128941.0
2024-10-03 10:05:00,21.66,21.79,21.63,21.63,135851.0,21.66,21.79,21.63,21.63,135851.0
2024-10-03 10:10:00,21.64,21.68,21.46,21.59,106408.0,21.64,21.68,21.46,21.59,106408.0
2024-10-03 10:15:00,21.61,21.68,21.56,21.58,61766.0,21.61,21.68,21.56,21.58,61766.0
2024-10-03 10:20:00,21.57,21.57,21.42,21.45,91462.0,21.57,21.57,21.42,21.45,91462.0
2024-10-03 10:25:00,21.43,21.48,21.42,21.45,30928.0,21.43,21.48,21.42,21.45,30928.0
2024-10-03 10:30:00,21.45,21.46,21.38,21.39,79215.0,21.45,21.46,21.38,21.39,79215.0
2024-10-03 10:35:00,21.39,21.39,21.24,21.29,67647.0,21.39,21.39,21.24,21.29,67647.0
2024-10-03 10:40:00,21.27,21.33,21.18,21.32,72437.0,21.27,21.33,21.18,21.32,72437.0
2024-10-03 10:45:00,21.33,21.43,21.29,21.29,98287.0,21.33,21.43,21.29,21.29,98287.0
2024-10-03 10:50:00,21.31,21.32,21.22,21.25,25995.0,21.31,21.32,21.22,21.25,25995.0
2024-10-03 10:55:00,21.24,21.36,21.23,21.3,45633.0,21.24,21.36,21.23,21.3,45633.0
2024-10-03 11:00:00,21.31,21.35,21.28,21.3,21853.0,21.31,21.35,21.28,21.3,21853.0
2024-10-03 11:05:00,21.32,21.35,21.29,21.34,26599.0,21.32,21.35,21.29,21.34,26599.0
2024-10-03 11:10:00,21.34,21.39,21.27,21.3,40052.0,21.34,21.39,21.27,21.3,40052.0
2024-10-03 11:15:00,21.3,21.34,21.3,21.32,22412.0,21.3,21.34,21.3,21.32,22412.0
2024-10-03 11:20:00,21.32,21.4,21.3,21.39,35864.0,21.32,21.4,21.3,21.39,35864.0
2024-10-03 11:25:00,21.39,21.46,21.36,21.45,52974.0,21.39,21.46,21.36,21.45,52974.0
2024-10-03 11:30:00,21.46,21.5,21.42,21.45,72706.0,21.46,21.5,21.42,21.45,72706.0
2024-10-03 11:35:00,21.44,21.47,21.33,21.33,39526.0,21.44,21.47,21.33,21.33,39526.0
2024-10-03 11:40:00,21.35,21.37,21.31,21.32,98394.0,21.35,21.37,21.31,21.32,98394.0
2024-10-03 11:45:00,21.33,21.42,21.33,21.4,25942.0,21.33,21.42,21.33,21.4,25942.0
2024-10-03 11:50:00,21.41,21.44,21.4,21.41,24431.0,21.41,21.44,21.4,21.41,24431.0
2024-10-03 11:55:00,21.42,21.44,21.39,21.4,8972.0,21.42,21.44,21.39,21.4,8972.0
2024-10-03 12:00:00,21.39,21.44,21.39,21.44,54731.0,21.39,21.44,21.39,21.44,54731.0
2024-10-03 12:05:00,21.44,21.49,21.39,21.42,53239.0,21.44,21.49,21.39,21.42,53239.0
2024-10-03 12:10:00,21.41,21.44,21.38,21.38,18056.0,21.41,21.44,21.38,21.38,18056.0
2024-10-03 12:15:00,21.39,21.4,21.37,21.4,12426.0,21.39,21.4,21.37,21.4,12426.0
2024-10-03 12:20:00,21.4,21.48,21.4,21.47,19766.0,21.4,21.48,21.4,21.47,19766.0
2024-10-03 12:25:00,21.47,21.48,21.4,21.4,16427.0,21.47,21.48,21.4,21.4,16427.0
2024-10-03 12:30:00,21.41,21.41,21.33,21.34,22253.0,21.41,21.41,21.33,21.34,22253.0
2024-10-03 12:35:00,21.34,21.48,21.34,21.48,93689.0,21.34,21.48,21.34,21.48,93689.0
2024-10-03 12:40:00,21.48,21.48,21.39,21.43,22600.0,21.48,21.48,21.39,21.43,22600.0
2024-10-03 12:45:00,21.45,21.45,21.39,21.42,20853.0,21.45,21.45,21.39,21.42,20853.0
2024-10-03 12:50:00,21.41,21.42,21.34,21.36,32738.0,21.41,21.42,21.34,21.36,32738.0
2024-10-03 12:55:00,21.36,21.4,21.32,21.32,9202.0,21.36,21.4,21.32,21.32,9202.0
2024-10-03 13:00:00,21.32,21.32,21.23,21.26,38331.0,21.32,21.32,21.23,21.26,38331.0
2024-10-03 13:05:00,21.27,21.34,21.26,21.33,25998.0,21.27,21.34,21.26,21.33,25998.0
2024-10-03 13:10:00,21.33,21.37,21.28,21.29,10039.0,21.33,21.37,21.28,21.29,10039.0
2024-10-03 13:15:00,21.3,21.32,21.28,21.28,26990.0,21.3,21.32,21.28,21.28,26990.0
2024-10-03 13:20:00,21.28,21.41,21.28,21.38,44373.0,21.28,21.41,21.28,21.38,44373.0
2024-10-03 13:25:00,21.38,21.41,21.28,21.31,29081.0,21.38,21.41,21.28,21.31,29081.0
2024-10-03 13:30:00,21.29,21.36,21.29,21.33,10227.0,21.29,21.36,21.29,21.33,10227.0
2024-10-03 13:35:00,21.33,21.34,21.29,21.29,74833.0,21.33,21.34,21.29,21.29,74833.0
2024-10-03 13:40:00,21.29,21.36,21.27,21.33,17247.0,21.29,21.36,21.27,21.33,17247.0
2024-10-03 13:45:00,21.33,21.34,21.3,21.33,10796.0,21.33,21.34,21.3,21.33,10796.0
2024-10-03 13:50:00,21.31,21.36,21.31,21.36,3387.0,21.31,21.36,21.31,21.36,3387.0
2024-10-03 13:55:00,21.37,21.37,21.34,21.34,11605.0,21.37,21.37,21.34,21.34,11605.0
2024-10-03 14:00:00,21.34,21.36,21.32,21.33,14469.0,21.34,21.36,21.32,21.33,14469.0
2024-10-03 14:05:00,21.35,21.35,21.31,21.32,11616.0,21.35,21.35,21.31,21.32,11616.0
2024-10-03 14:10:00,21.32,21.33,21.31,21.32,8812.0,21.32,21.33,21.31,21.32,8812.0
2024-10-03 14:15:00,21.33,21.36,21.32,21.34,8361.0,21.33,21.36,21.32,21.34,8361.0
2024-10-03 14:20:00,21.35,21.39,21.32,21.39,11841.0,21.35,21.39,21.32,21.39,11841.0
2024-10-03 14:25:00,21.39,21.4,21.37,21.37,11542.0,21.39,21.4,21.37,21.37,11542.0
2024-10-03 14:30:00,21.37,21.37,21.34,21.36,12153.0,21.37,21.37,21.34,21.36,12153.0
2024-10-03 14:35:00,21.35,21.39,21.34,21.38,17924.0,21.35,21.39,21.34,21.38,17924.0
2024-10-03 14:40:00,21.39,21.42,21.38,21.4,9954.0,21.39,21.42,21.38,21.4,9954.0
2024-10-03 14:45:00,21.4,21.41,21.37,21.37,12014.0,21.4,21.41,21.37,21.37,12014.0
2024-10-03 14:50:00,21.38,21.41,21.37,21.38,7541.0,21.38,21.41,21.37,21.38,7541.0
2024-10-03 14:55:00,21.39,21.39,21.36,21.37,8408.0,21.39,21.39,21.36,21.37,8408.0
2024-10-03 15:00:00,21.36,21.38,21.34,21.37,11719.0,21.36,21.38,21.34,21.37,11719.0
2024-10-03 15:05:00,21.37,21.39,21.36,21.36,8876.0,21.37,21.39,21.36,21.36,8876.0
2024-10-03 15:10:00,21.36,21.37,21.32,21.33,8039.0,21.36,21.37,21.32,21.33,8039.0
2024-10-03 15:15:00,21.33,21.33,21.28,21.3,16318.0,21.33,21.33,21.28,21.3,16318.0
2024-10-03 15:20:00,21.3,21.3,21.22,21.23,53400.0,21.3,21.3,21.22,21.23,53400.0
2024-10-03 15:25:00,21.22,21.28,21.18,21.23,54930.0,21.22,21.28,21.18,21.23,54930.0
2024-10-03 15:30:00,21.23,21.27,21.19,21.25,60116.0,21.23,21.27,21.19,21.25,60116.0
2024-10-03 15:35:00,21.25,21.28,21.2,21.28,73290.0,21.25,21.28,21.2,21.28,73290.0
2024-10-03 15:40:00,21.28,21.28,21.2,21.21,46892.0,21.28,21.28,21.2,21.21,46892.0
2024-10-03 15:45:00,21.2,21.26,21.17,21.24,63819.0,21.2,21.26,21.17,21.24,63819.0
2024-10-03 15:50:00,21.25,21.32,21.18,21.32,105937.0,21.25,21.32,21.18,21.32,105937.0
2024-10-03 15:55:00,21.31,21.35,21.11,21.2,497275.0,21.31,21.35,21.11,21.2,497275.0
2024-10-04 09:30:00,21.48,21.8,21.48,21.77,251297.0,21.48,21.8,21.48,21.77,251297.0
2024-10-04 09:35:00,21.77,21.81,21.69,21.7,96611.0,21.77,21.81,21.69,21.7,96611.0
2024-10-04 09:40:00,21.71,21.92,21.63,21.89,258501.0,21.71,21.92,21.63,21.89,258501.0
2024-10-04 09:45:00,21.9,21.97,21.76,21.8,168863.0,21.9,21.97,21.76,21.8,168863.0
2024-10-04 09:50:00,21.78,21.8,21.55,21.6,104219.0,21.78,21.8,21.55,21.6,104219.0
2024-10-04 09:55:00,21.61,21.65,21.49,21.6,146581.0,21.61,21.65,21.49,21.6,146581.0
2024-10-04 10:00:00,21.6,21.6,21.43,21.45,70413.0,21.6,21.6,21.43,21.45,70413.0
2024-10-04 10:05:00,21.43,21.56,21.42,21.45,46005.0,21.43,21.56,21.42,21.45,46005.0
2024-10-04 10:10:00,21.45,21.55,21.44,21.51,39730.0,21.45,21.55,21.44,21.51,39730.0
2024-10-04 10:15:00,21.5,21.57,21.46,21.49,23384.0,21.5,21.57,21.46,21.49,23384.0
2024-10-04 10:20:00,21.49,21.51,21.39,21.46,41230.0,21.49,21.51,21.39,21.46,41230.0
2024-10-04 10:25:00,21.47,21.5,21.34,21.34,43987.0,21.47,21.5,21.34,21.34,43987.0
2024-10-04 10:30:00,21.34,21.38,21.29,21.36,67544.0,21.34,21.38,21.29,21.36,67544.0
2024-10-04 10:35:00,21.37,21.4,21.28,21.29,53530.0,21.37,21.4,21.28,21.29,53530.0
2024-10-04 10:40:00,21.3,21.45,21.29,21.44,49627.0,21.3,21.45,21.29,21.44,49627.0
2024-10-04 10:45:00,21.45,21.5,21.4,21.41,69540.0,21.45,21.5,21.4,21.41,69540.0
2024-10-04 10:50:00,21.41,21.47,21.39,21.43,25504.0,21.41,21.47,21.39,21.43,25504.0
2024-10-04 10:55:00,21.43,21.54,21.42,21.52,22489.0,21.43,21.54,21.42,21.52,22489.0
2024-10-04 11:00:00,21.55,21.58,21.51,21.57,27982.0,21.55,21.58,21.51,21.57,27982.0
2024-10-04 11:05:00,21.57,21.62,21.5,21.52,71391.0,21.57,21.62,21.5,21.52,71391.0
2024-10-04 11:10:00,21.52,21.6,21.51,21.57,27907.0,21.52,21.6,21.51,21.57,27907.0
2024-10-04 11:15:00,21.55,21.61,21.54,21.57,38622.0,21.55,21.61,21.54,21.57,38622.0
2024-10-04 11:20:00,21.57,21.57,21.48,21.54,15237.0,21.57,21.57,21.48,21.54,15237.0
2024-10-04 11:25:00,21.52,21.57,21.46,21.48,30341.0,21.52,21.57,21.46,21.48,30341.0
2024-10-04 11:30:00,21.46,21.53,21.45,21.52,17369.0,21.46,21.53,21.45,21.52,17369.0
2024-10-04 11:35:00,21.52,21.53,21.41,21.45,21583.0,21.52,21.53,21.41,21.45,21583.0
2024-10-04 11:40:00,21.45,21.49,21.42,21.43,13415.0,21.45,21.49,21.42,21.43,13415.0
2024-10-04 11:45:00,21.43,21.47,21.38,21.4,21180.0,21.43,21.47,21.38,21.4,21180.0
2024-10-04 11:50:00,21.41,21.52,21.41,21.51,92967.0,21.41,21.52,21.41,21.51,92967.0
2024-10-04 11:55:00,21.51,21.6,21.49,21.59,54941.0,21.51,21.6,21.49,21.59,54941.0
2024-10-04 12:00:00,21.6,21.61,21.55,21.57,31309.0,21.6,21.61,21.55,21.57,31309.0
2024-10-04 12:05:00,21.57,21.59,21.53,21.58,12729.0,21.57,21.59,21.53,21.58,12729.0
2024-10-04 12:10:00,21.59,21.6,21.55,21.58,19981.0,21.59,21.6,21.55,21.58,19981.0
2024-10-04 12:15:00,21.59,21.6,21.55,21.56,25709.0,21.59,21.6,21.55,21.56,25709.0
2024-10-04 12:20:00,21.56,21.59,21.55,21.59,9770.0,21.56,21.59,21.55,21.59,9770.0
2024-10-04 12:25:00,21.56,21.63,21.54,21.6,37881.0,21.56,21.63,21.54,21.6,37881.0
2024-10-04 12:30:00,21.6,21.67,21.6,21.67,43350.0,21.6,21.67,21.6,21.67,43350.0
2024-10-04 12:35:00,21.67,21.7,21.63,21.68,29697.0,21.67,21.7,21.63,21.68,29697.0
2024-10-04 12:40:00,21.68,21.68,21.62,21.65,22972.0,21.68,21.68,21.62,21.65,22972.0
2024-10-04 12:45:00,21.65,21.65,21.61,21.64,21346.0,21.65,21.65,21.61,21.64,21346.0
2024-10-04 12:50:00,21.63,21.64,21.56,21.63,21491.0,21.63,21.64,21.56,21.63,21491.0
2024-10-04 12:55:00,21.63,21.63,21.56,21.57,10848.0,21.63,21.63,21.56,21.57,10848.0
2024-10-04 13:00:00,21.57,21.8,21.53,21.79,117025.0,21.57,21.8,21.53,21.79,117025.0
2024-10-04 13:05:00,21.8,21.8,21.65,21.68,74202.0,21.8,21.8,21.65,21.68,74202.0
2024-10-04 13:10:00,21.69,21.72,21.66,21.66,28064.0,21.69,21.72,21.66,21.66,28064.0
2024-10-04 13:15:00,21.67,21.69,21.6,21.61,21199.0,21.67,21.69,21.6,21.61,21199.0
2024-10-04 13:20:00,21.65,21.66,21.58,21.58,30379.0,21.65,21.66,21.58,21.58,30379.0
2024-10-04 13:25:00,21.59,21.6,21.54,21.56,34160.0,21.59,21.6,21.54,21.56,34160.0
2024-10-04 13:30:00,21.56,21.64,21.56,21.61,27675.0,21.56,21.64,21.56,21.61,27675.0
2024-10-04 13:35:00,21.6,21.63,21.54,21.62,22109.0,21.6,21.63,21.54,21.62,22109.0
2024-10-04 13:40:00,21.63,21.65,21.62,21.65,19801.0,21.63,21.65,21.62,21.65,19801.0
2024-10-04 13:45:00,21.64,21.65,21.62,21.63,9351.0,21.64,21.65,21.62,21.63,9351.0
2024-10-04 13:50:00,21.62,21.63,21.56,21.59,18738.0,21.62,21.63,21.56,21.59,18738.0
2024-10-04 13:55:00,21.59,21.64,21.58,21.6,18363.0,21.59,21.64,21.58,21.6,18363.0
2024-10-04 14:00:00,21.59,21.61,21.55,21.58,20506.0,21.59,21.61,21.55,21.58,20506.0
2024-10-04 14:05:00,21.6,21.6,21.57,21.59,12995.0,21.6,21.6,21.57,21.59,12995.0
2024-10-04 14:10:00,21.58,21.59,21.54,21.56,17595.0,21.58,21.59,21.54,21.56,17595.0
2024-10-04 14:15:00,21.55,21.6,21.55,21.58,8740.0,21.55,21.6,21.55,21.58,8740.0
2024-10-04 14:20:00,21.58,21.61,21.53,21.55,25511.0,21.58,21.61,21.53,21.55,25511.0
2024-10-04 14:25:00,21.54,21.59,21.53,21.58,33234.0,21.54,21.59,21.53,21.58,33234.0
2024-10-04 14:30:00,21.58,21.58,21.55,21.58,12013.0,21.58,21.58,21.55,21.58,12013.0
2024-10-04 14:35:00,21.57,21.6,21.53,21.56,97924.0,21.57,21.6,21.53,21.56,97924.0
2024-10-04 14:40:00,21.56,21.59,21.52,21.54,26864.0,21.56,21.59,21.52,21.54,26864.0
2024-10-04 14:45:00,21.53,21.55,21.44,21.45,50021.0,21.53,21.55,21.44,21.45,50021.0
2024-10-04 14:50:00,21.44,21.45,21.41,21.42,43308.0,21.44,21.45,21.41,21.42,43308.0
2024-10-04 14:55:00,21.42,21.51,21.41,21.5,33976.0,21.42,21.51,21.41,21.5,33976.0
2024-10-04 15:00:00,21.48,21.5,21.46,21.48,21540.0,21.48,21.5,21.46,21.48,21540.0
2024-10-04 15:05:00,21.49,21.54,21.49,21.53,21794.0,21.49,21.54,21.49,21.53,21794.0
2024-10-04 15:10:00,21.52,21.53,21.48,21.5,13985.0,21.52,21.53,21.48,21.5,13985.0
2024-10-04 15:15:00,21.49,21.51,21.46,21.46,24668.0,21.49,21.51,21.46,21.46,24668.0
2024-10-04 15:20:00,21.46,21.51,21.45,21.47,36110.0,21.46,21.51,21.45,21.47,36110.0
2024-10-04 15:25:00,21.46,21.48,21.43,21.45,38613.0,21.46,21.48,21.43,21.45,38613.0
2024-10-04 15:30:00,21.44,21.45,21.41,21.43,72274.0,21.44,21.45,21.41,21.43,72274.0
2024-10-04 15:35:00,21.44,21.47,21.43,21.45,80097.0,21.44,21.47,21.43,21.45,80097.0
2024-10-04 15:40:00,21.46,21.49,21.44,21.45,59336.0,21.46,21.49,21.44,21.45,59336.0
2024-10-04 15:45:00,21.45,21.48,21.44,21.46,84364.0,21.45,21.48,21.44,21.46,84364.0
2024-10-04 15:50:00,21.48,21.49,21.39,21.46,150621.0,21.48,21.49,21.39,21.46,150621.0
2024-10-04 15:55:00,21.46,21.5,21.35,21.38,481690.0,21.46,21.5,21.35,21.38,481690.0
2024-10-07 09:30:00,21.35,21.44,21.21,21.27,218380.0,21.35,21.44,21.21,21.27,218380.0
2024-10-07 09:35:00,21.29,21.53,21.26,21.37,270426.0,21.29,21.53,21.26,21.37,270426.0
2024-10-07 09:40:00,21.37,21.48,21.37,21.4,72419.0,21.37,21.48,21.37,21.4,72419.0
2024-10-07 09:45:00,21.39,21.4,21.22,21.32,77359.0,21.39,21.4,21.22,21.32,77359.0
2024-10-07 09:50:00,21.3,21.3,21.11,21.13,149302.0,21.3,21.3,21.11,21.13,149302.0
2024-10-07 09:55:00,21.11,21.18,21.11,21.16,81911.0,21.11,21.18,21.11,21.16,81911.0
2024-10-07 10:00:00,21.17,21.24,21.11,21.17,91223.0,21.17,21.24,21.11,21.17,91223.0
2024-10-07 10:05:00,21.17,21.22,21.12,21.15,98266.0,21.17,21.22,21.12,21.15,98266.0
2024-10-07 10:10:00,21.16,21.24,21.12,21.15,61080.0,21.16,21.24,21.12,21.15,61080.0
2024-10-07 10:15:00,21.16,21.19,21.08,21.13,91263.0,21.16,21.19,21.08,21.13,91263.0
2024-10-07 10:20:00,21.12,21.15,21.09,21.11,54871.0,21.12,21.15,21.09,21.11,54871.0
2024-10-07 10:25:00,21.1,21.1,20.95,21.03,152711.0,21.1,21.1,20.95,21.03,152711.0
2024-10-07 10:30:00,21.02,21.08,21.02,21.07,59494.0,21.02,21.08,21.02,21.07,59494.0
2024-10-07 10:35:00,21.07,21.09,21.04,21.09,42572.0,21.07,21.09,21.04,21.09,42572.0
2024-10-07 10:40:00,21.1,21.13,21.08,21.12,75993.0,21.1,21.13,21.08,21.12,75993.0
2024-10-07 10:45:00,21.12,21.16,21.07,21.12,52500.0,21.12,21.16,21.07,21.12,52500.0
2024-10-07 10:50:00,21.12,21.13,21.08,21.12,19718.0,21.12,21.13,21.08,21.12,19718.0
2024-10-07 10:55:00,21.13,21.14,21.1,21.13,27099.0,21.13,21.14,21.1,21.13,27099.0
2024-10-07 11:00:00,21.12,21.13,21.06,21.09,42401.0,21.12,21.13,21.06,21.09,42401.0
2024-10-07 11:05:00,21.1,21.14,21.04,21.05,40032.0,21.1,21.14,21.04,21.05,40032.0
2024-10-07 11:10:00,21.04,21.08,20.93,20.98,198225.0,21.04,21.08,20.93,20.98,198225.0
2024-10-07 11:15:00,20.98,20.98,20.87,20.92,140449.0,20.98,20.98,20.87,20.92,140449.0
2024-10-07 11:20:00,20.94,21.0,20.93,20.99,37364.0,20.94,21.0,20.93,20.99,37364.0
2024-10-07 11:25:00,21.0,21.05,20.98,20.99,52788.0,21.0,21.05,20.98,20.99,52788.0
2024-10-07 11:30:00,20.99,21.06,20.96,21.03,90159.0,20.99,21.06,20.96,21.03,90159.0
2024-10-07 11:35:00,21.01,21.16,21.01,21.14,54444.0,21.01,21.16,21.01,21.14,54444.0
2024-10-07 11:40:00,21.14,21.14,21.07,21.08,29291.0,21.14,21.14,21.07,21.08,29291.0
2024-10-07 11:45:00,21.08,21.11,21.07,21.07,8885.0,21.08,21.11,21.07,21.07,8885.0
2024-10-07 11:50:00,21.08,21.11,21.08,21.11,21985.0,21.08,21.11,21.08,21.11,21985.0
2024-10-07 11:55:00,21.1,21.12,21.08,21.1,14666.0,21.1,21.12,21.08,21.1,14666.0
2024-10-07 12:00:00,21.11,21.14,21.1,21.11,31961.0,21.11,21.14,21.1,21.11,31961.0
2024-10-07 12:05:00,21.11,21.15,21.11,21.14,14838.0,21.11,21.15,21.11,21.14,14838.0
2024-10-07 12:10:00,21.13,21.15,21.11,21.14,15195.0,21.13,21.15,21.11,21.14,15195.0
2024-10-07 12:15:00,21.15,21.15,21.1,21.11,24592.0,21.15,21.15,21.1,21.11,24592.0
2024-10-07 12:20:00,21.1,21.13,21.09,21.11,13747.0,21.1,21.13,21.09,21.11,13747.0
2024-10-07 12:25:00,21.1,21.1,21.06,21.07,13401.0,21.1,21.1,21.06,21.07,13401.0
2024-10-07 12:30:00,21.07,21.09,21.06,21.07,37604.0,21.07,21.09,21.06,21.07,37604.0
2024-10-07 12:35:00,21.07,21.08,21.04,21.05,32006.0,21.07,21.08,21.04,21.05,32006.0
2024-10-07 12:40:00,21.06,21.06,21.04,21.05,13864.0,21.06,21.06,21.04,21.05,13864.0
2024-10-07 12:45:00,21.04,21.05,20.94,20.99,111476.0,21.04,21.05,20.94,20.99,111476.0
2024-10-07 12:50:00,20.98,21.03,20.98,21.03,30786.0,20.98,21.03,20.98,21.03,30786.0
2024-10-07 12:55:00,21.02,21.06,21.02,21.05,11150.0,21.02,21.06,21.02,21.05,11150.0
2024-10-07 13:00:00,21.05,21.09,21.05,21.07,42423.0,21.05,21.09,21.05,21.07,42423.0
2024-10-07 13:05:00,21.08,21.16,21.07,21.12,71421.0,21.08,21.16,21.07,21.12,71421.0
2024-10-07 13:10:00,21.12,21.16,21.12,21.15,28466.0,21.12,21.16,21.12,21.15,28466.0
2024-10-07 13:15:00,21.16,21.19,21.14,21.14,34263.0,21.16,21.19,21.14,21.14,34263.0
2024-10-07 13:20:00,21.14,21.15,21.1,21.14,20410.0,21.14,21.15,21.1,21.14,20410.0
2024-10-07 13:25:00,21.13,21.15,21.12,21.13,12923.0,21.13,21.15,21.12,21.13,12923.0
2024-10-07 13:30:00,21.12,21.14,21.09,21.11,18111.0,21.12,21.14,21.09,21.11,18111.0
2024-10-07 13:35:00,21.1,21.12,21.08,21.08,20590.0,21.1,21.12,21.08,21.08,20590.0
2024-10-07 13:40:00,21.09,21.13,21.08,21.13,12477.0,21.09,21.13,21.08,21.13,12477.0
2024-10-07 13:45:00,21.13,21.13,21.08,21.08,13091.0,21.13,21.13,21.08,21.08,13091.0
2024-10-07 13:50:00,21.09,21.13,21.09,21.12,26890.0,21.09,21.13,21.09,21.12,26890.0
2024-10-07 13:55:00,21.12,21.16,21.12,21.14,18455.0,21.12,21.16,21.12,21.14,18455.0
2024-10-07 14:00:00,21.15,21.16,21.1,21.1,19979.0,21.15,21.16,21.1,21.1,19979.0
2024-10-07 14:05:00,21.09,21.1,21.06,21.06,30959.0,21.09,21.1,21.06,21.06,30959.0
2024-10-07 14:10:00,21.05,21.08,21.01,21.03,93155.0,21.05,21.08,21.01,21.03,93155.0
2024-10-07 14:15:00,21.04,21.05,20.96,20.97,63859.0,21.04,21.05,20.96,20.97,63859.0
2024-10-07 14:20:00,20.98,21.02,20.98,21.01,31000.0,20.98,21.02,20.98,21.01,31000.0
2024-10-07 14:25:00,21.02,21.04,20.99,20.99,23965.0,21.02,21.04,20.99,20.99,23965.0
2024-10-07 14:30:00,20.98,21.01,20.88,20.96,94860.0,20.98,21.01,20.88,20.96,94860.0
2024-10-07 14:35:00,20.95,20.96,20.89,20.93,35751.0,20.95,20.96,20.89,20.93,35751.0
2024-10-07 14:40:00,20.93,20.97,20.89,20.9,31249.0,20.93,20.97,20.89,20.9,31249.0
2024-10-07 14:45:00,20.89,20.92,20.81,20.85,113346.0,20.89,20.92,20.81,20.85,113346.0
2024-10-07 14:50:00,20.85,20.95,20.84,20.89,111300.0,20.85,20.95,20.84,20.89,111300.0
2024-10-07 14:55:00,20.9,20.93,20.87,20.88,20311.0,20.9,20.93,20.87,20.88,20311.0
2024-10-07 15:00:00,20.89,20.91,20.88,20.89,20434.0,20.89,20.91,20.88,20.89,20434.0
2024-10-07 15:05:00,20.9,20.99,20.9,20.97,24177.0,20.9,20.99,20.9,20.97,24177.0
2024-10-07 15:10:00,20.98,21.0,20.95,20.98,37936.0,20.98,21.0,20.95,20.98,37936.0
2024-10-07 15:15:00,21.0,21.03,20.98,21.0,22650.0,21.0,21.03,20.98,21.0,22650.0
2024-10-07 15:20:00,21.0,21.05,20.98,21.04,53054.0,21.0,21.05,20.98,21.04,53054.0
2024-10-07 15:25:00,21.04,21.05,21.01,21.04,21505.0,21.04,21.05,21.01,21.04,21505.0
2024-10-07 15:30:00,21.04,21.08,21.03,21.07,55917.0,21.04,21.08,21.03,21.07,55917.0
2024-10-07 15:35:00,21.07,21.11,21.06,21.1,49180.0,21.07,21.11,21.06,21.1,49180.0
2024-10-07 15:40:00,21.1,21.1,20.98,21.03,119869.0,21.1,21.1,20.98,21.03,119869.0
2024-10-07 15:45:00,21.03,21.08,21.0,21.08,75519.0,21.03,21.08,21.0,21.08,75519.0
2024-10-07 15:50:00,21.09,21.12,21.05,21.07,97623.0,21.09,21.12,21.05,21.07,97623.0
2024-10-07 15:55:00,21.07,21.08,20.87,20.94,509184.0,21.07,21.08,20.87,20.94,509184.0
2024-10-08 09:30:00,20.9,21.13,20.8,20.96,251638.0,20.9,21.13,20.8,20.96,251638.0
2024-10-08 09:35:00,20.94,21.14,20.93,21.06,56392.0,20.94,21.14,20.93,21.06,56392.0
2024-10-08 09:40:00,21.06,21.13,21.0,21.02,58979.0,21.06,21.13,21.0,21.02,58979.0
2024-10-08 09:45:00,21.01,21.03,20.94,21.03,58018.0,21.01,21.03,20.94,21.03,58018.0
2024-10-08 09:50:00,21.0,21.09,20.97,21.05,49895.0,21.0,21.09,20.97,21.05,49895.0
2024-10-08 09:55:00,21.06,21.2,21.06,21.16,140264.0,21.06,21.2,21.06,21.16,140264.0
2024-10-08 10:00:00,21.16,21.27,21.11,21.17,111333.0,21.16,21.27,21.11,21.17,111333.0
2024-10-08 10:05:00,21.17,21.17,21.01,21.02,75916.0,21.17,21.17,21.01,21.02,75916.0
2024-10-08 10:10:00,21.02,21.02,20.95,20.95,37994.0,21.02,21.02,20.95,20.95,37994.0
2024-10-08 10:15:00,20.96,21.02,20.92,20.99,111086.0,20.96,21.02,20.92,20.99,111086.0
2024-10-08 10:20:00,20.99,20.99,20.88,20.93,50927.0,20.99,20.99,20.88,20.93,50927.0
2024-10-08 10:25:00,20.93,21.01,20.93,21.0,22218.0,20.93,21.01,20.93,21.0,22218.0
2024-10-08 10:30:00,21.01,21.01,20.93,20.94,31037.0,21.01,21.01,20.93,20.94,31037.0
2024-10-08 10:35:00,20.94,20.96,20.87,20.92,52652.0,20.94,20.96,20.87,20.92,52652.0
2024-10-08 10:40:00,20.92,20.98,20.9,20.97,38235.0,20.92,20.98,20.9,20.97,38235.0
2024-10-08 10:45:00,20.98,21.03,20.95,20.96,19903.0,20.98,21.03,20.95,20.96,19903.0
2024-10-08 10:50:00,20.96,20.96,20.87,20.89,50431.0,20.96,20.96,20.87,20.89,50431.0
2024-10-08 10:55:00,20.89,20.96,20.89,20.93,48864.0,20.89,20.96,20.89,20.93,48864.0
2024-10-08 11:00:00,20.95,20.96,20.86,20.92,94531.0,20.95,20.96,20.86,20.92,94531.0
2024-10-08 11:05:00,20.91,20.92,20.88,20.92,23449.0,20.91,20.92,20.88,20.92,23449.0
2024-10-08 11:10:00,20.91,21.0,20.88,20.99,110114.0,20.91,21.0,20.88,20.99,110114.0
2024-10-08 11:15:00,20.97,20.97,20.92,20.94,12548.0,20.97,20.97,20.92,20.94,12548.0
2024-10-08 11:20:00,20.94,20.99,20.93,20.95,25940.0,20.94,20.99,20.93,20.95,25940.0
2024-10-08 11:25:00,20.95,20.97,20.94,20.95,22484.0,20.95,20.97,20.94,20.95,22484.0
2024-10-08 11:30:00,20.96,20.99,20.93,20.93,27029.0,20.96,20.99,20.93,20.93,27029.0
2024-10-08 11:35:00,20.92,21.0,20.92,20.99,27753.0,20.92,21.0,20.92,20.99,27753.0
2024-10-08 11:40:00,20.99,21.0,20.95,20.96,27833.0,20.99,21.0,20.95,20.96,27833.0
2024-10-08 11:45:00,20.96,20.98,20.89,20.91,95783.0,20.96,20.98,20.89,20.91,95783.0
2024-10-08 11:50:00,20.9,20.92,20.87,20.9,22170.0,20.9,20.92,20.87,20.9,22170.0
2024-10-08 11:55:00,20.89,20.95,20.89,20.92,14644.0,20.89,20.95,20.89,20.92,14644.0
2024-10-08 12:00:00,20.94,20.95,20.83,20.83,44287.0,20.94,20.95,20.83,20.83,44287.0
2024-10-08 12:05:00,20.84,20.85,20.77,20.81,95820.0,20.84,20.85,20.77,20.81,95820.0
2024-10-08 12:10:00,20.82,20.85,20.8,20.83,33937.0,20.82,20.85,20.8,20.83,33937.0
2024-10-08 12:15:00,20.82,20.83,20.8,20.8,41734.0,20.82,20.83,20.8,20.8,41734.0
2024-10-08 12:20:00,20.8,20.83,20.78,20.8,46888.0,20.8,20.83,20.78,20.8,46888.0
2024-10-08 12:25:00,20.8,20.86,20.8,20.86,31892.0,20.8,20.86,20.8,20.86,31892.0
2024-10-08 12:30:00,20.87,20.88,20.82,20.82,12328.0,20.87,20.88,20.82,20.82,12328.0
2024-10-08 12:35:00,20.82,20.88,20.82,20.87,20448.0,20.82,20.88,20.82,20.87,20448.0
2024-10-08 12:40:00,20.86,20.88,20.85,20.85,33685.0,20.86,20.88,20.85,20.85,33685.0
2024-10-08 12:45:00,20.86,20.91,20.85,20.89,119252.0,20.86,20.91,20.85,20.89,119252.0
2024-10-08 12:50:00,20.88,20.98,20.88,20.98,43672.0,20.88,20.98,20.88,20.98,43672.0
2024-10-08 12:55:00,20.98,20.99,20.68,20.76,158829.0,20.98,20.99,20.68,20.76,158829.0
2024-10-08 13:00:00,20.77,20.8,20.7,20.71,48795.0,20.77,20.8,20.7,20.71,48795.0
2024-10-08 13:05:00,20.7,20.74,20.62,20.64,111321.0,20.7,20.74,20.62,20.64,111321.0
2024-10-08 13:10:00,20.63,20.75,20.6,20.75,81974.0,20.63,20.75,20.6,20.75,81974.0
2024-10-08 13:15:00,20.75,20.75,20.7,20.71,43984.0,20.75,20.75,20.7,20.71,43984.0
2024-10-08 13:20:00,20.73,20.75,20.71,20.73,53236.0,20.73,20.75,20.71,20.73,53236.0
2024-10-08 13:25:00,20.73,20.73,20.66,20.66,33778.0,20.73,20.73,20.66,20.66,33778.0
2024-10-08 13:30:00,20.65,20.68,20.62,20.64,48876.0,20.65,20.68,20.62,20.64,48876.0
2024-10-08 13:35:00,20.65,20.65,20.63,20.64,24751.0,20.65,20.65,20.63,20.64,24751.0
2024-10-08 13:40:00,20.64,20.67,20.62,20.65,39618.0,20.64,20.67,20.62,20.65,39618.0
2024-10-08 13:45:00,20.66,20.69,20.58,20.59,67043.0,20.66,20.69,20.58,20.59,67043.0
2024-10-08 13:50:00,20.6,20.65,20.59,20.63,22456.0,20.6,20.65,20.59,20.63,22456.0
2024-10-08 13:55:00,20.63,20.66,20.62,20.66,39847.0,20.63,20.66,20.62,20.66,39847.0
2024-10-08 14:00:00,20.66,20.66,20.61,20.62,21113.0,20.66,20.66,20.61,20.62,21113.0
2024-10-08 14:05:00,20.63,20.63,20.58,20.6,58683.0,20.63,20.63,20.58,20.6,58683.0
2024-10-08 14:10:00,20.6,20.61,20.59,20.59,35604.0,20.6,20.61,20.59,20.59,35604.0
2024-10-08 14:15:00,20.59,20.61,20.56,20.57,53718.0,20.59,20.61,20.56,20.57,53718.0
2024-10-08 14:20:00,20.57,20.58,20.52,20.57,33564.0,20.57,20.58,20.52,20.57,33564.0
2024-10-08 14:25:00,20.56,20.57,20.53,20.57,17531.0,20.56,20.57,20.53,20.57,17531.0
2024-10-08 14:30:00,20.56,20.58,20.53,20.55,47229.0,20.56,20.58,20.53,20.55,47229.0
2024-10-08 14:35:00,20.55,20.62,20.55,20.62,21500.0,20.55,20.62,20.55,20.62,21500.0
2024-10-08 14:40:00,20.62,20.65,20.61,20.64,29816.0,20.62,20.65,20.61,20.64,29816.0
2024-10-08 14:45:00,20.63,20.66,20.62,20.66,41862.0,20.63,20.66,20.62,20.66,41862.0
2024-10-08 14:50:00,20.66,20.69,20.62,20.68,49098.0,20.66,20.69,20.62,20.68,49098.0
2024-10-08 14:55:00,20.68,20.68,20.66,20.66,22424.0,20.68,20.68,20.66,20.66,22424.0
2024-10-08 15:00:00,20.66,20.7,20.64,20.7,31214.0,20.66,20.7,20.64,20.7,31214.0
2024-10-08 15:05:00,20.7,20.71,20.69,20.7,19655.0,20.7,20.71,20.69,20.7,19655.0
2024-10-08 15:10:00,20.71,20.74,20.7,20.73,53197.0,20.71,20.74,20.7,20.73,53197.0
2024-10-08 15:15:00,20.72,20.73,20.71,20.71,16432.0,20.72,20.73,20.71,20.71,16432.0
2024-10-08 15:20:00,20.71,20.74,20.7,20.71,21689.0,20.71,20.74,20.7,20.71,21689.0
2024-10-08 15:25:00,20.71,20.74,20.7,20.73,17899.0,20.71,20.74,20.7,20.73,17899.0
2024-10-08 15:30:00,20.73,20.75,20.71,20.73,18154.0,20.73,20.75,20.71,20.73,18154.0
2024-10-08 15:35:00,20.74,20.77,20.74,20.76,30096.0,20.74,20.77,20.74,20.76,30096.0
2024-10-08 15:40:00,20.76,20.76,20.72,20.73,30584.0,20.76,20.76,20.72,20.73,30584.0
2024-10-08 15:45:00,20.72,20.75,20.7,20.74,49697.0,20.72,20.75,20.7,20.74,49697.0
2024-10-08 15:50:00,20.74,20.75,20.71,20.72,65587.0,20.74,20.75,20.71,20.72,65587.0
2024-10-08 15:55:00,20.71,20.74,20.64,20.66,288019.0,20.71,20.74,20.64,20.66,288019.0
2024-10-09 09:30:00,20.5,20.59,20.4,20.48,200804.0,20.5,20.59,20.4,20.48,200804.0
2024-10-09 09:35:00,20.49,20.57,20.43,20.56,62518.0,20.49,20.57,20.43,20.56,62518.0
2024-10-09 09:40:00,20.54,20.62,20.51,20.58,42726.0,20.54,20.62,20.51,20.58,42726.0
2024-10-09 09:45:00,20.57,20.6,20.53,20.55,27834.0,20.57,20.6,20.53,20.55,27834.0
2024-10-09 09:50:00,20.54,20.58,20.5,20.57,28851.0,20.54,20.58,20.5,20.57,28851.0
2024-10-09 09:55:00,20.58,20.67,20.55,20.65,64428.0,20.58,20.67,20.55,20.65,64428.0
2024-10-09 10:00:00,20.64,20.68,20.59,20.63,29901.0,20.64,20.68,20.59,20.63,29901.0
2024-10-09 10:05:00,20.63,20.63,20.57,20.62,12113.0,20.63,20.63,20.57,20.62,12113.0
2024-10-09 10:10:00,20.62,20.72,20.62,20.71,81729.0,20.62,20.72,20.62,20.71,81729.0
2024-10-09 10:15:00,20.72,20.74,20.66,20.7,64101.0,20.72,20.74,20.66,20.7,64101.0
2024-10-09 10:20:00,20.68,20.68,20.63,20.66,32880.0,20.68,20.68,20.63,20.66,32880.0
2024-10-09 10:25:00,20.64,20.64,20.57,20.57,46697.0,20.64,20.64,20.57,20.57,46697.0
2024-10-09 10:30:00,20.56,20.6,20.54,20.55,41310.0,20.56,20.6,20.54,20.55,41310.0
2024-10-09 10:35:00,20.55,20.58,20.51,20.53,56615.0,20.55,20.58,20.51,20.53,56615.0
2024-10-09 10:40:00,20.54,20.56,20.48,20.55,53198.0,20.54,20.56,20.48,20.55,53198.0
2024-10-09 10:45:00,20.55,20.61,20.54,20.58,43107.0,20.55,20.61,20.54,20.58,43107.0
2024-10-09 10:50:00,20.6,20.65,20.59,20.65,35875.0,20.6,20.65,20.59,20.65,35875.0
2024-10-09 10:55:00,20.64,20.66,20.62,20.64,13345.0,20.64,20.66,20.62,20.64,13345.0
2024-10-09 11:00:00,20.63,20.66,20.59,20.6,20756.0,20.63,20.66,20.59,20.6,20756.0
2024-10-09 11:05:00,20.59,20.65,20.59,20.64,18393.0,20.59,20.65,20.59,20.64,18393.0
2024-10-09 11:10:00,20.64,20.64,20.58,20.59,30952.0,20.64,20.64,20.58,20.59,30952.0
2024-10-09 11:15:00,20.59,20.67,20.58,20.66,24309.0,20.59,20.67,20.58,20.66,24309.0
2024-10-09 11:20:00,20.66,20.72,20.65,20.68,68186.0,20.66,20.72,20.65,20.68,68186.0
2024-10-09 11:25:00,20.69,20.73,20.67,20.72,32039.0,20.69,20.73,20.67,20.72,32039.0
2024-10-09 11:30:00,20.72,20.73,20.68,20.71,17220.0,20.72,20.73,20.68,20.71,17220.0
2024-10-09 11:35:00,20.71,20.71,20.63,20.64,29669.0,20.71,20.71,20.63,20.64,29669.0
2024-10-09 11:40:00,20.64,20.67,20.63,20.63,25395.0,20.64,20.67,20.63,20.63,25395.0
2024-10-09 11:45:00,20.62,20.64,20.57,20.58,25097.0,20.62,20.64,20.57,20.58,25097.0
2024-10-09 11:50:00,20.58,20.62,20.56,20.57,30415.0,20.58,20.62,20.56,20.57,30415.0
2024-10-09 11:55:00,20.57,20.63,20.56,20.61,9465.0,20.57,20.63,20.56,20.61,9465.0
2024-10-09 12:00:00,20.61,20.62,20.53,20.53,27511.0,20.61,20.62,20.53,20.53,27511.0
2024-10-09 12:05:00,20.52,20.58,20.52,20.55,29403.0,20.52,20.58,20.52,20.55,29403.0
2024-10-09 12:10:00,20.55,20.57,20.54,20.54,11558.0,20.55,20.57,20.54,20.54,11558.0
2024-10-09 12:15:00,20.54,20.55,20.48,20.49,61931.0,20.54,20.55,20.48,20.49,61931.0
2024-10-09 12:20:00,20.48,20.57,20.48,20.54,23363.0,20.48,20.57,20.48,20.54,23363.0
2024-10-09 12:25:00,20.54,20.55,20.53,20.55,22209.0,20.54,20.55,20.53,20.55,22209.0
2024-10-09 12:30:00,20.54,20.55,20.49,20.5,14317.0,20.54,20.55,20.49,20.5,14317.0
2024-10-09 12:35:00,20.5,20.51,20.48,20.5,24233.0,20.5,20.51,20.48,20.5,24233.0
2024-10-09 12:40:00,20.5,20.55,20.5,20.55,13429.0,20.5,20.55,20.5,20.55,13429.0
2024-10-09 12:45:00,20.55,20.56,20.52,20.53,14383.0,20.55,20.56,20.52,20.53,14383.0
2024-10-09 12:50:00,20.52,20.53,20.51,20.52,8369.0,20.52,20.53,20.51,20.52,8369.0
2024-10-09 12:55:00,20.51,20.52,20.5,20.52,13565.0,20.51,20.52,20.5,20.52,13565.0
2024-10-09 13:00:00,20.52,20.52,20.46,20.46,35821.0,20.52,20.52,20.46,20.46,35821.0
2024-10-09 13:05:00,20.46,20.49,20.46,20.48,19268.0,20.46,20.49,20.46,20.48,19268.0
2024-10-09 13:10:00,20.47,20.49,20.46,20.47,15808.0,20.47,20.49,20.46,20.47,15808.0
2024-10-09 13:15:00,20.47,20.48,20.44,20.45,58185.0,20.47,20.48,20.44,20.45,58185.0
2024-10-09 13:20:00,20.45,20.5,20.45,20.46,49918.0,20.45,20.5,20.45,20.46,49918.0
2024-10-09 13:25:00,20.46,20.49,20.44,20.48,58545.0,20.46,20.49,20.44,20.48,58545.0
2024-10-09 13:30:00,20.48,20.51,20.48,20.48,45332.0,20.48,20.51,20.48,20.48,45332.0
2024-10-09 13:35:00,20.48,20.49,20.47,20.47,17303.0,20.48,20.49,20.47,20.47,17303.0
2024-10-09 13:40:00,20.47,20.49,20.46,20.48,30110.0,20.47,20.49,20.46,20.48,30110.0
2024-10-09 13:45:00,20.48,20.52,20.48,20.51,22795.0,20.48,20.52,20.48,20.51,22795.0
2024-10-09 13:50:00,20.51,20.52,20.47,20.51,25098.0,20.51,20.52,20.47,20.51,25098.0
2024-10-09 13:55:00,20.5,20.54,20.48,20.52,30498.0,20.5,20.54,20.48,20.52,30498.0
2024-10-09 14:00:00,20.53,20.56,20.52,20.53,26934.0,20.53,20.56,20.52,20.53,26934.0
2024-10-09 14:05:00,20.52,20.56,20.52,20.55,10604.0,20.52,20.56,20.52,20.55,10604.0
2024-10-09 14:10:00,20.55,20.56,20.5,20.52,17578.0,20.55,20.56,20.5,20.52,17578.0
2024-10-09 14:15:00,20.53,20.53,20.47,20.47,21029.0,20.53,20.53,20.47,20.47,21029.0
2024-10-09 14:20:00,20.47,20.48,20.43,20.44,24370.0,20.47,20.48,20.43,20.44,24370.0
2024-10-09 14:25:00,20.43,20.44,20.38,20.43,69569.0,20.43,20.44,20.38,20.43,69569.0
2024-10-09 14:30:00,20.43,20.43,20.4,20.41,23478.0,20.43,20.43,20.4,20.41,23478.0
2024-10-09 14:35:00,20.42,20.44,20.41,20.44,13095.0,20.42,20.44,20.41,20.44,13095.0
2024-10-09 14:40:00,20.44,20.47,20.42,20.46,19403.0,20.44,20.47,20.42,20.46,19403.0
2024-10-09 14:45:00,20.45,20.46,20.43,20.45,29829.0,20.45,20.46,20.43,20.45,29829.0
2024-10-09 14:50:00,20.45,20.46,20.43,20.45,9729.0,20.45,20.46,20.43,20.45,9729.0
2024-10-09 14:55:00,20.44,20.45,20.41,20.41,33455.0,20.44,20.45,20.41,20.41,33455.0
2024-10-09 15:00:00,20.41,20.42,20.39,20.39,30824.0,20.41,20.42,20.39,20.39,30824.0
2024-10-09 15:05:00,20.4,20.45,20.39,20.44,24446.0,20.4,20.45,20.39,20.44,24446.0
2024-10-09 15:10:00,20.44,20.44,20.41,20.41,15584.0,20.44,20.44,20.41,20.41,15584.0
2024-10-09 15:15:00,20.42,20.45,20.39,20.39,34479.0,20.42,20.45,20.39,20.39,34479.0
2024-10-09 15:20:00,20.39,20.41,20.38,20.4,28215.0,20.39,20.41,20.38,20.4,28215.0
2024-10-09 15:25:00,20.4,20.4,20.33,20.35,50697.0,20.4,20.4,20.33,20.35,50697.0
2024-10-09 15:30:00,20.34,20.35,20.3,20.33,65225.0,20.34,20.35,20.3,20.33,65225.0
2024-10-09 15:35:00,20.33,20.36,20.31,20.34,104024.0,20.33,20.36,20.31,20.34,104024.0
2024-10-09 15:40:00,20.34,20.4,20.33,20.38,73097.0,20.34,20.4,20.33,20.38,73097.0
2024-10-09 15:45:00,20.38,20.49,20.35,20.45,213348.0,20.38,20.49,20.35,20.45,213348.0
2024-10-09 15:50:00,20.45,20.46,20.37,20.43,73046.0,20.45,20.46,20.37,20.43,73046.0
2024-10-09 15:55:00,20.43,20.5,20.4,20.49,237207.0,20.43,20.5,20.4,20.49,237207.0
2024-10-10 09:30:00,20.47,20.72,20.45,20.63,261163.0,20.47,20.72,20.45,20.63,261163.0
2024-10-10 09:35:00,20.62,20.67,20.54,20.57,59354.0,20.62,20.67,20.54,20.57,59354.0
2024-10-10 09:40:00,20.57,20.6,20.52,20.54,28080.0,20.57,20.6,20.52,20.54,28080.0
2024-10-10 09:45:00,20.55,20.57,20.4,20.41,83432.0,20.55,20.57,20.4,20.41,83432.0
2024-10-10 09:50:00,20.42,20.5,20.37,20.46,32229.0,20.42,20.5,20.37,20.46,32229.0
2024-10-10 09:55:00,20.47,20.53,20.45,20.48,29334.0,20.47,20.53,20.45,20.48,29334.0
2024-10-10 10:00:00,20.48,20.62,20.47,20.61,47758.0,20.48,20.62,20.47,20.61,47758.0
2024-10-10 10:05:00,20.61,20.82,20.61,20.77,244401.0,20.61,20.82,20.61,20.77,244401.0
2024-10-10 10:10:00,20.77,20.9,20.74,20.87,191542.0,20.77,20.9,20.74,20.87,191542.0
2024-10-10 10:15:00,20.87,20.87,20.66,20.68,49381.0,20.87,20.87,20.66,20.68,49381.0
2024-10-10 10:20:00,20.67,20.68,20.57,20.57,58726.0,20.67,20.68,20.57,20.57,58726.0
2024-10-10 10:25:00,20.57,20.61,20.57,20.6,50267.0,20.57,20.61,20.57,20.6,50267.0
2024-10-10 10:30:00,20.59,20.6,20.52,20.53,41498.0,20.59,20.6,20.52,20.53,41498.0
2024-10-10 10:35:00,20.53,20.57,20.5,20.57,40089.0,20.53,20.57,20.5,20.57,40089.0
2024-10-10 10:40:00,20.56,20.64,20.56,20.62,52209.0,20.56,20.64,20.56,20.62,52209.0
2024-10-10 10:45:00,20.62,20.66,20.58,20.63,28388.0,20.62,20.66,20.58,20.63,28388.0
2024-10-10 10:50:00,20.63,20.65,20.58,20.58,20834.0,20.63,20.65,20.58,20.58,20834.0
2024-10-10 10:55:00,20.58,20.69,20.58,20.69,24427.0,20.58,20.69,20.58,20.69,24427.0
2024-10-10 11:00:00,20.68,20.73,20.66,20.73,47328.0,20.68,20.73,20.66,20.73,47328.0
2024-10-10 11:05:00,20.73,20.8,20.72,20.75,41936.0,20.73,20.8,20.72,20.75,41936.0
2024-10-10 11:10:00,20.75,20.77,20.71,20.73,29835.0,20.75,20.77,20.71,20.73,29835.0
2024-10-10 11:15:00,20.72,20.88,20.72,20.87,64117.0,20.72,20.88,20.72,20.87,64117.0
2024-10-10 11:20:00,20.87,20.87,20.78,20.79,61985.0,20.87,20.87,20.78,20.79,61985.0
2024-10-10 11:25:00,20.79,20.79,20.74,20.75,49795.0,20.79,20.79,20.74,20.75,49795.0
2024-10-10 11:30:00,20.75,20.83,20.73,20.83,32233.0,20.75,20.83,20.73,20.83,32233.0
2024-10-10 11:35:00,20.83,21.03,20.83,21.03,192280.0,20.83,21.03,20.83,21.03,192280.0
2024-10-10 11:40:00,21.03,21.05,20.88,20.88,86202.0,21.03,21.05,20.88,20.88,86202.0
2024-10-10 11:45:00,20.85,20.9,20.82,20.83,56338.0,20.85,20.9,20.82,20.83,56338.0
2024-10-10 11:50:00,20.84,20.86,20.82,20.83,27486.0,20.84,20.86,20.82,20.83,27486.0
2024-10-10 11:55:00,20.83,20.87,20.79,20.79,65285.0,20.83,20.87,20.79,20.79,65285.0
2024-10-10 12:00:00,20.79,20.85,20.79,20.81,21352.0,20.79,20.85,20.79,20.81,21352.0
2024-10-10 12:05:00,20.82,20.82,20.78,20.8,20269.0,20.82,20.82,20.78,20.8,20269.0
2024-10-10 12:10:00,20.8,20.83,20.79,20.81,15314.0,20.8,20.83,20.79,20.81,15314.0
2024-10-10 12:15:00,20.82,20.82,20.78,20.81,16638.0,20.82,20.82,20.78,20.81,16638.0
2024-10-10 12:20:00,20.82,20.82,20.79,20.8,14265.0,20.82,20.82,20.79,20.8,14265.0
2024-10-10 12:25:00,20.79,20.83,20.77,20.82,16057.0,20.79,20.83,20.77,20.82,16057.0
2024-10-10 12:30:00,20.82,20.82,20.75,20.8,12839.0,20.82,20.82,20.75,20.8,12839.0
2024-10-10 12:35:00,20.8,20.84,20.8,20.84,21100.0,20.8,20.84,20.8,20.84,21100.0
2024-10-10 12:40:00,20.84,20.85,20.79,20.83,24455.0,20.84,20.85,20.79,20.83,24455.0
2024-10-10 12:45:00,20.83,20.85,20.77,20.78,19560.0,20.83,20.85,20.77,20.78,19560.0
2024-10-10 12:50:00,20.78,20.8,20.75,20.77,21968.0,20.78,20.8,20.75,20.77,21968.0
2024-10-10 12:55:00,20.77,20.78,20.74,20.78,21186.0,20.77,20.78,20.74,20.78,21186.0
2024-10-10 13:00:00,20.78,20.8,20.74,20.74,15873.0,20.78,20.8,20.74,20.74,15873.0
2024-10-10 13:05:00,20.75,20.76,20.68,20.7,42347.0,20.75,20.76,20.68,20.7,42347.0
2024-10-10 13:10:00,20.71,20.76,20.7,20.75,13215.0,20.71,20.76,20.7,20.75,13215.0
2024-10-10 13:15:00,20.76,20.79,20.76,20.79,13797.0,20.76,20.79,20.76,20.79,13797.0
2024-10-10 13:20:00,20.78,20.82,20.78,20.81,9866.0,20.78,20.82,20.78,20.81,9866.0
2024-10-10 13:25:00,20.81,20.85,20.81,20.85,23823.0,20.81,20.85,20.81,20.85,23823.0
2024-10-10 13:30:00,20.85,20.89,20.82,20.87,32646.0,20.85,20.89,20.82,20.87,32646.0
2024-10-10 13:35:00,20.87,20.91,20.87,20.9,26248.0,20.87,20.91,20.87,20.9,26248.0
2024-10-10 13:40:00,20.9,20.91,20.88,20.91,41611.0,20.9,20.91,20.88,20.91,41611.0
2024-10-10 13:45:00,20.9,20.91,20.84,20.87,27820.0,20.9,20.91,20.84,20.87,27820.0
2024-10-10 13:50:00,20.87,20.91,20.85,20.91,38427.0,20.87,20.91,20.85,20.91,38427.0
2024-10-10 13:55:00,20.91,20.96,20.9,20.93,86396.0,20.91,20.96,20.9,20.93,86396.0
2024-10-10 14:00:00,20.94,20.94,20.77,20.83,45875.0,20.94,20.94,20.77,20.83,45875.0
2024-10-10 14:05:00,20.84,20.85,20.81,20.81,11966.0,20.84,20.85,20.81,20.81,11966.0
2024-10-10 14:10:00,20.81,20.82,20.77,20.77,10360.0,20.81,20.82,20.77,20.77,10360.0
2024-10-10 14:15:00,20.77,20.78,20.68,20.72,83262.0,20.77,20.78,20.68,20.72,83262.0
2024-10-10 14:20:00,20.73,20.76,20.72,20.74,13910.0,20.73,20.76,20.72,20.74,13910.0
2024-10-10 14:25:00,20.73,20.77,20.72,20.77,12010.0,20.73,20.77,20.72,20.77,12010.0
2024-10-10 14:30:00,20.76,20.78,20.76,20.77,7744.0,20.76,20.78,20.76,20.77,7744.0
2024-10-10 14:35:00,20.78,20.78,20.76,20.77,7253.0,20.78,20.78,20.76,20.77,7253.0
2024-10-10 14:40:00,20.77,20.82,20.73,20.78,20930.0,20.77,20.82,20.73,20.78,20930.0
2024-10-10 14:45:00,20.79,20.81,20.76,20.79,22118.0,20.79,20.81,20.76,20.79,22118.0
2024-10-10 14:50:00,20.79,20.84,20.78,20.82,15977.0,20.79,20.84,20.78,20.82,15977.0
2024-10-10 14:55:00,20.82,20.84,20.82,20.84,14792.0,20.82,20.84,20.82,20.84,14792.0
2024-10-10 15:00:00,20.84,20.85,20.8,20.82,19771.0,20.84,20.85,20.8,20.82,19771.0
2024-10-10 15:05:00,20.82,20.82,20.78,20.79,30126.0,20.82,20.82,20.78,20.79,30126.0
2024-10-10 15:10:00,20.8,20.85,20.79,20.84,18205.0,20.8,20.85,20.79,20.84,18205.0
2024-10-10 15:15:00,20.84,20.85,20.82,20.84,21665.0,20.84,20.85,20.82,20.84,21665.0
2024-10-10 15:20:00,20.84,20.84,20.82,20.82,11386.0,20.84,20.84,20.82,20.82,11386.0
2024-10-10 15:25:00,20.81,20.85,20.8,20.83,50307.0,20.81,20.85,20.8,20.83,50307.0
2024-10-10 15:30:00,20.83,20.84,20.81,20.81,13187.0,20.83,20.84,20.81,20.81,13187.0
2024-10-10 15:35:00,20.81,20.82,20.77,20.77,19266.0,20.81,20.82,20.77,20.77,19266.0
2024-10-10 15:40:00,20.78,20.83,20.76,20.83,24107.0,20.78,20.83,20.76,20.83,24107.0
2024-10-10 15:45:00,20.82,20.88,20.8,20.84,46382.0,20.82,20.88,20.8,20.84,46382.0
2024-10-10 15:50:00,20.84,20.95,20.83,20.93,82731.0,20.84,20.95,20.83,20.93,82731.0
2024-10-10 15:55:00,20.93,20.98,20.9,20.9,147633.0,20.93,20.98,20.9,20.9,147633.0
2024-10-11 09:30:00,20.66,20.98,20.66,20.96,141078.0,20.66,20.98,20.66,20.96,141078.0
2024-10-11 09:35:00,20.98,21.11,20.97,20.98,118398.0,20.98,21.11,20.97,20.98,118398.0
2024-10-11 09:40:00,20.98,21.08,20.95,21.0,57180.0,20.98,21.08,20.95,21.0,57180.0
2024-10-11 09:45:00,21.0,21.03,20.81,20.81,109834.0,21.0,21.03,20.81,20.81,109834.0
2024-10-11 09:50:00,20.82,20.92,20.81,20.83,66799.0,20.82,20.92,20.81,20.83,66799.0
2024-10-11 09:55:00,20.82,20.82,20.77,20.78,51253.0,20.82,20.82,20.77,20.78,51253.0
2024-10-11 10:00:00,20.78,20.82,20.75,20.82,38702.0,20.78,20.82,20.75,20.82,38702.0
2024-10-11 10:05:00,20.82,20.97,20.81,20.93,58273.0,20.82,20.97,20.81,20.93,58273.0
2024-10-11 10:10:00,20.94,20.94,20.82,20.88,35796.0,20.94,20.94,20.82,20.88,35796.0
2024-10-11 10:15:00,20.88,20.91,20.82,20.9,22287.0,20.88,20.91,20.82,20.9,22287.0
2024-10-11 10:20:00,20.89,20.89,20.79,20.84,19041.0,20.89,20.89,20.79,20.84,19041.0
2024-10-11 10:25:00,20.85,20.85,20.81,20.81,17772.0,20.85,20.85,20.81,20.81,17772.0
2024-10-11 10:30:00,20.82,20.86,20.81,20.85,14926.0,20.82,20.86,20.81,20.85,14926.0
2024-10-11 10:35:00,20.85,20.94,20.83,20.9,30496.0,20.85,20.94,20.83,20.9,30496.0
2024-10-11 10:40:00,20.89,20.9,20.83,20.83,20361.0,20.89,20.9,20.83,20.83,20361.0
2024-10-11 10:45:00,20.84,20.9,20.78,20.86,34722.0,20.84,20.9,20.78,20.86,34722.0
2024-10-11 10:50:00,20.86,20.91,20.85,20.89,20660.0,20.86,20.91,20.85,20.89,20660.0
2024-10-11 10:55:00,20.89,20.98,20.87,20.91,40683.0,20.89,20.98,20.87,20.91,40683.0
2024-10-11 11:00:00,20.93,20.97,20.9,20.97,28749.0,20.93,20.97,20.9,20.97,28749.0
2024-10-11 11:05:00,20.98,21.02,20.95,20.95,36043.0,20.98,21.02,20.95,20.95,36043.0
2024-10-11 11:10:00,20.98,20.98,20.88,20.88,54508.0,20.98,20.98,20.88,20.88,54508.0
2024-10-11 11:15:00,20.89,20.92,20.85,20.86,40108.0,20.89,20.92,20.85,20.86,40108.0
2024-10-11 11:20:00,20.85,20.92,20.85,20.88,23020.0,20.85,20.92,20.85,20.88,23020.0
2024-10-11 11:25:00,20.88,20.96,20.88,20.96,32082.0,20.88,20.96,20.88,20.96,32082.0
2024-10-11 11:30:00,20.95,20.99,20.94,20.96,23915.0,20.95,20.99,20.94,20.96,23915.0
2024-10-11 11:35:00,20.98,21.1,20.98,21.06,101918.0,20.98,21.1,20.98,21.06,101918.0
2024-10-11 11:40:00,21.06,21.06,21.01,21.04,18441.0,21.06,21.06,21.01,21.04,18441.0
2024-10-11 11:45:00,21.03,21.04,20.96,21.04,34044.0,21.03,21.04,20.96,21.04,34044.0
2024-10-11 11:50:00,21.04,21.08,21.02,21.03,39274.0,21.04,21.08,21.02,21.03,39274.0
2024-10-11 11:55:00,21.03,21.06,21.02,21.03,28532.0,21.03,21.06,21.02,21.03,28532.0
2024-10-11 12:00:00,21.03,21.06,21.0,21.02,21534.0,21.03,21.06,21.0,21.02,21534.0
2024-10-11 12:05:00,21.03,21.03,20.95,20.98,25291.0,21.03,21.03,20.95,20.98,25291.0
2024-10-11 12:10:00,20.99,20.99,20.91,20.96,27457.0,20.99,20.99,20.91,20.96,27457.0
2024-10-11 12:15:00,20.98,20.98,20.96,20.96,6789.0,20.98,20.98,20.96,20.96,6789.0
2024-10-11 12:20:00,20.97,21.01,20.96,21.01,10767.0,20.97,21.01,20.96,21.01,10767.0
2024-10-11 12:25:00,20.99,21.03,20.97,21.02,13034.0,20.99,21.03,20.97,21.02,13034.0
2024-10-11 12:30:00,21.01,21.02,20.97,20.98,14453.0,21.01,21.02,20.97,20.98,14453.0
2024-10-11 12:35:00,20.98,20.98,20.93,20.96,13918.0,20.98,20.98,20.93,20.96,13918.0
2024-10-11 12:40:00,20.96,21.05,20.95,20.98,59489.0,20.96,21.05,20.95,20.98,59489.0
2024-10-11 12:45:00,20.97,21.0,20.97,20.98,15792.0,20.97,21.0,20.97,20.98,15792.0
2024-10-11 12:50:00,20.98,20.99,20.93,20.93,15749.0,20.98,20.99,20.93,20.93,15749.0
2024-10-11 12:55:00,20.93,20.97,20.87,20.96,48742.0,20.93,20.97,20.87,20.96,48742.0
2024-10-11 13:00:00,20.95,20.95,20.92,20.94,15415.0,20.95,20.95,20.92,20.94,15415.0
2024-10-11 13:05:00,20.94,20.96,20.93,20.96,13141.0,20.94,20.96,20.93,20.96,13141.0
2024-10-11 13:10:00,20.95,20.98,20.93,20.97,20145.0,20.95,20.98,20.93,20.97,20145.0
2024-10-11 13:15:00,20.96,20.97,20.94,20.96,8885.0,20.96,20.97,20.94,20.96,8885.0
2024-10-11 13:20:00,20.96,21.01,20.96,21.0,35150.0,20.96,21.01,20.96,21.0,35150.0
2024-10-11 13:25:00,20.99,21.02,20.97,21.02,18961.0,20.99,21.02,20.97,21.02,18961.0
2024-10-11 13:30:00,21.02,21.05,21.0,21.03,22202.0,21.02,21.05,21.0,21.03,22202.0
2024-10-11 13:35:00,21.03,21.07,21.03,21.07,38861.0,21.03,21.07,21.03,21.07,38861.0
2024-10-11 13:40:00,21.08,21.09,21.02,21.03,29237.0,21.08,21.09,21.02,21.03,29237.0
2024-10-11 13:45:00,21.03,21.05,20.98,20.98,24655.0,21.03,21.05,20.98,20.98,24655.0
2024-10-11 13:50:00,20.98,21.0,20.96,20.98,12652.0,20.98,21.0,20.96,20.98,12652.0
2024-10-11 13:55:00,20.99,21.01,20.97,20.97,11034.0,20.99,21.01,20.97,20.97,11034.0
2024-10-11 14:00:00,20.97,20.98,20.94,20.96,15563.0,20.97,20.98,20.94,20.96,15563.0
2024-10-11 14:05:00,20.97,20.99,20.96,20.97,11160.0,20.97,20.99,20.96,20.97,11160.0
2024-10-11 14:10:00,20.98,20.99,20.93,20.94,16202.0,20.98,20.99,20.93,20.94,16202.0
2024-10-11 14:15:00,20.94,21.03,20.93,21.01,48003.0,20.94,21.03,20.93,21.01,48003.0
2024-10-11 14:20:00,21.02,21.02,21.0,21.0,16234.0,21.02,21.02,21.0,21.0,16234.0
2024-10-11 14:25:00,21.01,21.02,21.0,21.01,32001.0,21.01,21.02,21.0,21.01,32001.0
2024-10-11 14:30:00,21.01,21.01,20.95,20.96,18071.0,21.01,21.01,20.95,20.96,18071.0
2024-10-11 14:35:00,20.96,20.98,20.94,20.98,17504.0,20.96,20.98,20.94,20.98,17504.0
2024-10-11 14:40:00,20.98,20.99,20.96,20.97,8577.0,20.98,20.99,20.96,20.97,8577.0
2024-10-11 14:45:00,20.97,21.04,20.96,21.03,33482.0,20.97,21.04,20.96,21.03,33482.0
2024-10-11 14:50:00,21.03,21.22,21.02,21.18,226728.0,21.03,21.22,21.02,21.18,226728.0
2024-10-11 14:55:00,21.18,21.18,21.08,21.09,87194.0,21.18,21.18,21.08,21.09,87194.0
2024-10-11 15:00:00,21.09,21.09,21.0,21.03,77970.0,21.09,21.09,21.0,21.03,77970.0
2024-10-11 15:05:00,21.04,21.06,21.0,21.04,32627.0,21.04,21.06,21.0,21.04,32627.0
2024-10-11 15:10:00,21.03,21.04,21.0,21.02,18201.0,21.03,21.04,21.0,21.02,18201.0
2024-10-11 15:15:00,21.02,21.04,20.95,20.96,50034.0,21.02,21.04,20.95,20.96,50034.0
2024-10-11 15:20:00,20.96,21.06,20.94,21.03,86760.0,20.96,21.06,20.94,21.03,86760.0
2024-10-11 15:25:00,21.03,21.04,20.99,20.99,26100.0,21.03,21.04,20.99,20.99,26100.0
2024-10-11 15:30:00,20.99,21.0,20.94,20.94,22892.0,20.99,21.0,20.94,20.94,22892.0
2024-10-11 15:35:00,20.95,20.95,20.91,20.93,70283.0,20.95,20.95,20.91,20.93,70283.0
2024-10-11 15:40:00,20.93,20.93,20.88,20.89,57968.0,20.93,20.93,20.88,20.89,57968.0
2024-10-11 15:45:00,20.89,20.92,20.86,20.91,83341.0,20.89,20.92,20.86,20.91,83341.0
2024-10-11 15:50:00,20.91,20.92,20.86,20.9,76893.0,20.91,20.92,20.86,20.9,76893.0
2024-10-11 15:55:00,20.89,20.9,20.79,20.81,267972.0,20.89,20.9,20.79,20.81,267972.0
2024-10-14 09:30:00,20.75,20.8,20.55,20.59,189753.0,20.75,20.8,20.55,20.59,189753.0
2024-10-14 09:35:00,20.6,20.6,20.46,20.53,111358.0,20.6,20.6,20.46,20.53,111358.0
2024-10-14 09:40:00,20.53,20.71,20.53,20.66,79009.0,20.53,20.71,20.53,20.66,79009.0
2024-10-14 09:45:00,20.65,20.75,20.64,20.73,118016.0,20.65,20.75,20.64,20.73,118016.0
2024-10-14 09:50:00,20.72,20.75,20.64,20.66,59457.0,20.72,20.75,20.64,20.66,59457.0
2024-10-14 09:55:00,20.65,20.68,20.62,20.63,75248.0,20.65,20.68,20.62,20.63,75248.0
2024-10-14 10:00:00,20.64,20.77,20.63,20.75,41680.0,20.64,20.77,20.63,20.75,41680.0
2024-10-14 10:05:00,20.75,20.79,20.71,20.79,42618.0,20.75,20.79,20.71,20.79,42618.0
2024-10-14 10:10:00,20.78,20.79,20.72,20.73,38954.0,20.78,20.79,20.72,20.73,38954.0
2024-10-14 10:15:00,20.72,20.74,20.66,20.69,41618.0,20.72,20.74,20.66,20.69,41618.0
2024-10-14 10:20:00,20.69,20.73,20.68,20.68,47223.0,20.69,20.73,20.68,20.68,47223.0
2024-10-14 10:25:00,20.68,20.71,20.65,20.66,21105.0,20.68,20.71,20.65,20.66,21105.0
2024-10-14 10:30:00,20.67,20.67,20.59,20.63,28034.0,20.67,20.67,20.59,20.63,28034.0
2024-10-14 10:35:00,20.64,20.64,20.58,20.62,58964.0,20.64,20.64,20.58,20.62,58964.0
2024-10-14 10:40:00,20.63,20.64,20.61,20.63,20084.0,20.63,20.64,20.61,20.63,20084.0
2024-10-14 10:45:00,20.64,20.67,20.59,20.6,37422.0,20.64,20.67,20.59,20.6,37422.0
2024-10-14 10:50:00,20.59,20.65,20.58,20.63,29885.0,20.59,20.65,20.58,20.63,29885.0
2024-10-14 10:55:00,20.63,20.64,20.57,20.59,22495.0,20.63,20.64,20.57,20.59,22495.0
2024-10-14 11:00:00,20.59,20.64,20.57,20.62,40628.0,20.59,20.64,20.57,20.62,40628.0
2024-10-14 11:05:00,20.63,20.7,20.62,20.69,33016.0,20.63,20.7,20.62,20.69,33016.0
2024-10-14 11:10:00,20.69,20.78,20.69,20.78,41001.0,20.69,20.78,20.69,20.78,41001.0
2024-10-14 11:15:00,20.76,20.81,20.76,20.81,45465.0,20.76,20.81,20.76,20.81,45465.0
2024-10-14 11:20:00,20.82,21.01,20.79,20.97,274798.0,20.82,21.01,20.79,20.97,274798.0
2024-10-14 11:25:00,20.98,20.98,20.86,20.94,210191.0,20.98,20.98,20.86,20.94,210191.0
2024-10-14 11:30:00,20.93,21.1,20.92,21.09,149439.0,20.93,21.1,20.92,21.09,149439.0
2024-10-14 11:35:00,21.1,21.27,21.05,21.26,180336.0,21.1,21.27,21.05,21.26,180336.0
2024-10-14 11:40:00,21.26,21.56,21.25,21.55,517373.0,21.26,21.56,21.25,21.55,517373.0
2024-10-14 11:45:00,21.56,21.67,21.33,21.42,382152.0,21.56,21.67,21.33,21.42,382152.0
2024-10-14 11:50:00,21.42,21.42,21.16,21.26,246438.0,21.42,21.42,21.16,21.26,246438.0
2024-10-14 11:55:00,21.26,21.29,21.17,21.17,101199.0,21.26,21.29,21.17,21.17,101199.0
2024-10-14 12:00:00,21.18,21.26,21.12,21.21,68131.0,21.18,21.26,21.12,21.21,68131.0
2024-10-14 12:05:00,21.21,21.3,21.2,21.28,116850.0,21.21,21.3,21.2,21.28,116850.0
2024-10-14 12:10:00,21.28,21.33,21.24,21.24,105316.0,21.28,21.33,21.24,21.24,105316.0
2024-10-14 12:15:00,21.25,21.3,21.22,21.29,38574.0,21.25,21.3,21.22,21.29,38574.0
2024-10-14 12:20:00,21.3,21.31,21.24,21.29,61460.0,21.3,21.31,21.24,21.29,61460.0
2024-10-14 12:25:00,21.3,21.37,21.29,21.34,51231.0,21.3,21.37,21.29,21.34,51231.0
2024-10-14 12:30:00,21.33,21.34,21.25,21.25,42116.0,21.33,21.34,21.25,21.25,42116.0
2024-10-14 12:35:00,21.25,21.28,21.22,21.24,31740.0,21.25,21.28,21.22,21.24,31740.0
2024-10-14 12:40:00,21.24,21.26,21.18,21.23,42136.0,21.24,21.26,21.18,21.23,42136.0
2024-10-14 12:45:00,21.21,21.26,21.19,21.23,37946.0,21.21,21.26,21.19,21.23,37946.0
2024-10-14 12:50:00,21.24,21.24,21.14,21.16,53934.0,21.24,21.24,21.14,21.16,53934.0
2024-10-14 12:55:00,21.15,21.18,21.12,21.17,26761.0,21.15,21.18,21.12,21.17,26761.0
2024-10-14 13:00:00,21.17,21.19,21.12,21.16,25439.0,21.17,21.19,21.12,21.16,25439.0
2024-10-14 13:05:00,21.17,21.18,21.06,21.07,32731.0,21.17,21.18,21.06,21.07,32731.0
2024-10-14 13:10:00,21.07,21.08,21.02,21.06,56909.0,21.07,21.08,21.02,21.06,56909.0
2024-10-14 13:15:00,21.06,21.1,21.05,21.09,34187.0,21.06,21.1,21.05,21.09,34187.0
2024-10-14 13:20:00,21.08,21.09,21.05,21.06,30833.0,21.08,21.09,21.05,21.06,30833.0
2024-10-14 13:25:00,21.08,21.16,21.05,21.11,71833.0,21.08,21.16,21.05,21.11,71833.0
2024-10-14 13:30:00,21.11,21.22,21.1,21.21,59644.0,21.11,21.22,21.1,21.21,59644.0
2024-10-14 13:35:00,21.21,21.26,21.21,21.22,58408.0,21.21,21.26,21.21,21.22,58408.0
2024-10-14 13:40:00,21.22,21.25,21.2,21.24,11403.0,21.22,21.25,21.2,21.24,11403.0
2024-10-14 13:45:00,21.23,21.25,21.21,21.21,17895.0,21.23,21.25,21.21,21.21,17895.0
2024-10-14 13:50:00,21.21,21.22,21.18,21.19,13238.0,21.21,21.22,21.18,21.19,13238.0
2024-10-14 13:55:00,21.2,21.24,21.19,21.23,10759.0,21.2,21.24,21.19,21.23,10759.0
2024-10-14 14:00:00,21.23,21.24,21.2,21.23,13904.0,21.23,21.24,21.2,21.23,13904.0
2024-10-14 14:05:00,21.24,21.3,21.23,21.29,25303.0,21.24,21.3,21.23,21.29,25303.0
2024-10-14 14:10:00,21.3,21.3,21.27,21.27,25074.0,21.3,21.3,21.27,21.27,25074.0
2024-10-14 14:15:00,21.27,21.28,21.22,21.27,20154.0,21.27,21.28,21.22,21.27,20154.0
2024-10-14 14:20:00,21.26,21.26,21.2,21.22,27849.0,21.26,21.26,21.2,21.22,27849.0
2024-10-14 14:25:00,21.22,21.25,21.21,21.24,10573.0,21.22,21.25,21.21,21.24,10573.0
2024-10-14 14:30:00,21.22,21.23,21.19,21.22,11017.0,21.22,21.23,21.19,21.22,11017.0
2024-10-14 14:35:00,21.23,21.27,21.22,21.27,20173.0,21.23,21.27,21.22,21.27,20173.0
2024-10-14 14:40:00,21.26,21.28,21.25,21.25,19479.0,21.26,21.28,21.25,21.25,19479.0
2024-10-14 14:45:00,21.24,21.27,21.22,21.26,25467.0,21.24,21.27,21.22,21.26,25467.0
2024-10-14 14:50:00,21.27,21.28,21.25,21.28,15151.0,21.27,21.28,21.25,21.28,15151.0
2024-10-14 14:55:00,21.27,21.28,21.22,21.22,44390.0,21.27,21.28,21.22,21.22,44390.0
2024-10-14 15:00:00,21.22,21.26,21.2,21.24,29481.0,21.22,21.26,21.2,21.24,29481.0
2024-10-14 15:05:00,21.23,21.28,21.23,21.26,26599.0,21.23,21.28,21.23,21.26,26599.0
2024-10-14 15:10:00,21.27,21.36,21.26,21.34,76469.0,21.27,21.36,21.26,21.34,76469.0
2024-10-14 15:15:00,21.33,21.37,21.33,21.37,56719.0,21.33,21.37,21.33,21.37,56719.0
2024-10-14 15:20:00,21.37,21.39,21.36,21.37,60691.0,21.37,21.39,21.36,21.37,60691.0
2024-10-14 15:25:00,21.38,21.47,21.37,21.44,89617.0,21.38,21.47,21.37,21.44,89617.0
2024-10-14 15:30:00,21.45,21.54,21.43,21.52,77448.0,21.45,21.54,21.43,21.52,77448.0
2024-10-14 15:35:00,21.52,21.53,21.46,21.46,105497.0,21.52,21.53,21.46,21.46,105497.0
2024-10-14 15:40:00,21.46,21.48,21.39,21.42,95666.0,21.46,21.48,21.39,21.42,95666.0
2024-10-14 15:45:00,21.43,21.43,21.36,21.4,55075.0,21.43,21.43,21.36,21.4,55075.0
2024-10-14 15:50:00,21.42,21.44,21.3,21.31,106314.0,21.42,21.44,21.3,21.31,106314.0
2024-10-14 15:55:00,21.3,21.4,21.29,21.35,264507.0,21.3,21.4,21.29,21.35,264507.0
2024-10-15 09:30:00,21.45,21.68,21.25,21.6,232178.0,21.45,21.68,21.25,21.6,232178.0
2024-10-15 09:35:00,21.59,21.61,21.44,21.46,87271.0,21.59,21.61,21.44,21.46,87271.0
2024-10-15 09:40:00,21.48,21.55,21.4,21.46,83234.0,21.48,21.55,21.4,21.46,83234.0
2024-10-15 09:45:00,21.47,21.65,21.41,21.65,82905.0,21.47,21.65,21.41,21.65,82905.0
2024-10-15 09:50:00,21.65,21.65,21.53,21.63,53602.0,21.65,21.65,21.53,21.63,53602.0
2024-10-15 09:55:00,21.64,21.68,21.52,21.53,94327.0,21.64,21.68,21.52,21.53,94327.0
2024-10-15 10:00:00,21.55,21.61,21.45,21.56,84077.0,21.55,21.61,21.45,21.56,84077.0
2024-10-15 10:05:00,21.57,21.66,21.54,21.65,65793.0,21.57,21.66,21.54,21.65,65793.0
2024-10-15 10:10:00,21.65,21.65,21.44,21.45,79136.0,21.65,21.65,21.44,21.45,79136.0
2024-10-15 10:15:00,21.45,21.5,21.4,21.49,51366.0,21.45,21.5,21.4,21.49,51366.0
2024-10-15 10:20:00,21.48,21.49,21.31,21.37,93092.0,21.48,21.49,21.31,21.37,93092.0
2024-10-15 10:25:00,21.37,21.43,21.31,21.36,33096.0,21.37,21.43,21.31,21.36,33096.0
2024-10-15 10:30:00,21.32,21.36,21.23,21.29,84755.0,21.32,21.36,21.23,21.29,84755.0
2024-10-15 10:35:00,21.26,21.28,21.1,21.12,116267.0,21.26,21.28,21.1,21.12,116267.0
2024-10-15 10:40:00,21.12,21.25,21.08,21.18,88984.0,21.12,21.25,21.08,21.18,88984.0
2024-10-15 10:45:00,21.2,21.28,21.16,21.26,27147.0,21.2,21.28,21.16,21.26,27147.0
2024-10-15 10:50:00,21.25,21.38,21.23,21.35,54667.0,21.25,21.38,21.23,21.35,54667.0
2024-10-15 10:55:00,21.35,21.36,21.25,21.28,33027.0,21.35,21.36,21.25,21.28,33027.0
2024-10-15 11:00:00,21.29,21.3,21.22,21.24,26404.0,21.29,21.3,21.22,21.24,26404.0
2024-10-15 11:05:00,21.24,21.28,21.2,21.24,30617.0,21.24,21.28,21.2,21.24,30617.0
2024-10-15 11:10:00,21.23,21.29,21.21,21.27,9586.0,21.23,21.29,21.21,21.27,9586.0
2024-10-15 11:15:00,21.29,21.3,21.26,21.26,13369.0,21.29,21.3,21.26,21.26,13369.0
2024-10-15 11:20:00,21.28,21.31,21.27,21.28,18881.0,21.28,21.31,21.27,21.28,18881.0
2024-10-15 11:25:00,21.28,21.32,21.28,21.32,16257.0,21.28,21.32,21.28,21.32,16257.0
2024-10-15 11:30:00,21.32,21.37,21.3,21.37,33341.0,21.32,21.37,21.3,21.37,33341.0
2024-10-15 11:35:00,21.35,21.36,21.26,21.27,16065.0,21.35,21.36,21.26,21.27,16065.0
2024-10-15 11:40:00,21.28,21.31,21.27,21.31,12644.0,21.28,21.31,21.27,21.31,12644.0
2024-10-15 11:45:00,21.29,21.3,21.23,21.23,21651.0,21.29,21.3,21.23,21.23,21651.0
2024-10-15 11:50:00,21.25,21.26,21.21,21.22,13799.0,21.25,21.26,21.21,21.22,13799.0
2024-10-15 11:55:00,21.23,21.24,21.2,21.21,23024.0,21.23,21.24,21.2,21.21,23024.0
2024-10-15 12:00:00,21.21,21.23,21.18,21.23,21173.0,21.21,21.23,21.18,21.23,21173.0
2024-10-15 12:05:00,21.23,21.3,21.23,21.27,26994.0,21.23,21.3,21.23,21.27,26994.0
2024-10-15 12:10:00,21.26,21.32,21.25,21.31,9482.0,21.26,21.32,21.25,21.31,9482.0
2024-10-15 12:15:00,21.3,21.31,21.23,21.28,14700.0,21.3,21.31,21.23,21.28,14700.0
2024-10-15 12:20:00,21.28,21.29,21.23,21.25,14271.0,21.28,21.29,21.23,21.25,14271.0
2024-10-15 12:25:00,21.25,21.27,21.24,21.27,11114.0,21.25,21.27,21.24,21.27,11114.0
2024-10-15 12:30:00,21.28,21.32,21.26,21.31,13613.0,21.28,21.32,21.26,21.31,13613.0
2024-10-15 12:35:00,21.32,21.39,21.31,21.38,26478.0,21.32,21.39,21.31,21.38,26478.0
2024-10-15 12:40:00,21.37,21.39,21.32,21.34,61831.0,21.37,21.39,21.32,21.34,61831.0
2024-10-15 12:45:00,21.34,21.38,21.34,21.36,16956.0,21.34,21.38,21.34,21.36,16956.0
2024-10-15 12:50:00,21.37,21.38,21.33,21.37,13720.0,21.37,21.38,21.33,21.37,13720.0
2024-10-15 12:55:00,21.38,21.39,21.3,21.3,20421.0,21.38,21.39,21.3,21.3,20421.0
2024-10-15 13:00:00,21.31,21.37,21.3,21.32,22431.0,21.31,21.37,21.3,21.32,22431.0
2024-10-15 13:05:00,21.32,21.33,21.3,21.3,10291.0,21.32,21.33,21.3,21.3,10291.0
2024-10-15 13:10:00,21.3,21.36,21.26,21.36,21032.0,21.3,21.36,21.26,21.36,21032.0
2024-10-15 13:15:00,21.35,21.36,21.32,21.34,13492.0,21.35,21.36,21.32,21.34,13492.0
2024-10-15 13:20:00,21.35,21.36,21.33,21.34,20663.0,21.35,21.36,21.33,21.34,20663.0
2024-10-15 13:25:00,21.35,21.35,21.31,21.32,9746.0,21.35,21.35,21.31,21.32,9746.0
2024-10-15 13:30:00,21.31,21.33,21.29,21.29,7741.0,21.31,21.33,21.29,21.29,7741.0
2024-10-15 13:35:00,21.29,21.32,21.28,21.31,7773.0,21.29,21.32,21.28,21.31,7773.0
2024-10-15 13:40:00,21.31,21.33,21.22,21.28,119129.0,21.31,21.33,21.22,21.28,119129.0
2024-10-15 13:45:00,21.28,21.28,21.2,21.2,29847.0,21.28,21.28,21.2,21.2,29847.0
2024-10-15 13:50:00,21.19,21.2,21.11,21.14,87817.0,21.19,21.2,21.11,21.14,87817.0
2024-10-15 13:55:00,21.14,21.15,21.04,21.09,164662.0,21.14,21.15,21.04,21.09,164662.0
2024-10-15 14:00:00,21.09,21.12,21.04,21.07,82116.0,21.09,21.12,21.04,21.07,82116.0
2024-10-15 14:05:00,21.07,21.1,21.04,21.1,53096.0,21.07,21.1,21.04,21.1,53096.0
2024-10-15 14:10:00,21.11,21.12,21.09,21.1,35051.0,21.11,21.12,21.09,21.1,35051.0
2024-10-15 14:15:00,21.09,21.11,21.04,21.07,41969.0,21.09,21.11,21.04,21.07,41969.0
2024-10-15 14:20:00,21.07,21.1,21.03,21.06,39999.0,21.07,21.1,21.03,21.06,39999.0
2024-10-15 14:25:00,21.05,21.06,21.01,21.02,29334.0,21.05,21.06,21.01,21.02,29334.0
2024-10-15 14:30:00,21.03,21.07,21.03,21.06,35358.0,21.03,21.07,21.03,21.06,35358.0
2024-10-15 14:35:00,21.06,21.06,21.0,21.03,74129.0,21.06,21.06,21.0,21.03,74129.0
2024-10-15 14:40:00,21.03,21.07,21.02,21.03,29401.0,21.03,21.07,21.02,21.03,29401.0
2024-10-15 14:45:00,21.04,21.05,20.97,20.98,94659.0,21.04,21.05,20.97,20.98,94659.0
2024-10-15 14:50:00,20.98,21.03,20.98,21.02,34546.0,20.98,21.03,20.98,21.02,34546.0
2024-10-15 14:55:00,21.01,21.05,21.01,21.03,46187.0,21.01,21.05,21.01,21.03,46187.0
2024-10-15 15:00:00,21.03,21.06,21.02,21.02,34870.0,21.03,21.06,21.02,21.02,34870.0
2024-10-15 15:05:00,21.02,21.05,21.0,21.02,50719.0,21.02,21.05,21.0,21.02,50719.0
2024-10-15 15:10:00,21.02,21.09,21.02,21.05,15759.0,21.02,21.09,21.02,21.05,15759.0
2024-10-15 15:15:00,21.05,21.08,21.04,21.08,32803.0,21.05,21.08,21.04,21.08,32803.0
2024-10-15 15:20:00,21.07,21.11,21.06,21.07,18646.0,21.07,21.11,21.06,21.07,18646.0
2024-10-15 15:25:00,21.09,21.12,21.08,21.1,21542.0,21.09,21.12,21.08,21.1,21542.0
2024-10-15 15:30:00,21.11,21.13,21.09,21.12,52497.0,21.11,21.13,21.09,21.12,52497.0
2024-10-15 15:35:00,21.11,21.12,21.07,21.1,77947.0,21.11,21.12,21.07,21.1,77947.0
2024-10-15 15:40:00,21.1,21.18,21.09,21.16,85387.0,21.1,21.18,21.09,21.16,85387.0
2024-10-15 15:45:00,21.17,21.22,21.16,21.19,69790.0,21.17,21.22,21.16,21.19,69790.0
2024-10-15 15:50:00,21.22,21.23,21.15,21.22,69866.0,21.22,21.23,21.15,21.22,69866.0
2024-10-15 15:55:00,21.21,21.29,21.13,21.28,218173.0,21.21,21.29,21.13,21.28,218173.0
2024-10-16 09:30:00,21.13,21.22,21.03,21.17,138568.0,21.13,21.22,21.03,21.17,138568.0
2024-10-16 09:35:00,21.16,21.3,21.15,21.27,48193.0,21.16,21.3,21.15,21.27,48193.0
2024-10-16 09:40:00,21.27,21.33,21.2,21.23,47518.0,21.27,21.33,21.2,21.23,47518.0
2024-10-16 09:45:00,21.22,21.3,21.18,21.23,36839.0,21.22,21.3,21.18,21.23,36839.0
2024-10-16 09:50:00,21.2,21.23,21.1,21.21,54193.0,21.2,21.23,21.1,21.21,54193.0
2024-10-16 09:55:00,21.19,21.25,21.18,21.23,23774.0,21.19,21.25,21.18,21.23,23774.0
2024-10-16 10:00:00,21.22,21.23,21.16,21.18,23686.0,21.22,21.23,21.16,21.18,23686.0
2024-10-16 10:05:00,21.19,21.24,21.18,21.21,51371.0,21.19,21.24,21.18,21.21,51371.0
2024-10-16 10:10:00,21.2,21.24,21.18,21.24,29361.0,21.2,21.24,21.18,21.24,29361.0
2024-10-16 10:15:00,21.23,21.31,21.23,21.29,41288.0,21.23,21.31,21.23,21.29,41288.0
2024-10-16 10:20:00,21.28,21.35,21.27,21.35,35327.0,21.28,21.35,21.27,21.35,35327.0
2024-10-16 10:25:00,21.34,21.35,21.2,21.21,37062.0,21.34,21.35,21.2,21.21,37062.0
2024-10-16 10:30:00,21.21,21.22,21.18,21.22,27495.0,21.21,21.22,21.18,21.22,27495.0
2024-10-16 10:35:00,21.22,21.25,21.19,21.22,20601.0,21.22,21.25,21.19,21.22,20601.0
2024-10-16 10:40:00,21.23,21.29,21.2,21.29,22185.0,21.23,21.29,21.2,21.29,22185.0
2024-10-16 10:45:00,21.29,21.38,21.28,21.35,56228.0,21.29,21.38,21.28,21.35,56228.0
2024-10-16 10:50:00,21.36,21.39,21.27,21.28,71783.0,21.36,21.39,21.27,21.28,71783.0
2024-10-16 10:55:00,21.29,21.34,21.28,21.34,23059.0,21.29,21.34,21.28,21.34,23059.0
2024-10-16 11:00:00,21.33,21.42,21.32,21.41,62195.0,21.33,21.42,21.32,21.41,62195.0
2024-10-16 11:05:00,21.42,21.48,21.41,21.45,84000.0,21.42,21.48,21.41,21.45,84000.0
2024-10-16 11:10:00,21.44,21.46,21.37,21.37,40185.0,21.44,21.46,21.37,21.37,40185.0
2024-10-16 11:15:00,21.38,21.4,21.32,21.39,46041.0,21.38,21.4,21.32,21.39,46041.0
2024-10-16 11:20:00,21.39,21.43,21.36,21.39,55025.0,21.39,21.43,21.36,21.39,55025.0
2024-10-16 11:25:00,21.4,21.46,21.39,21.45,26718.0,21.4,21.46,21.39,21.45,26718.0
2024-10-16 11:30:00,21.44,21.55,21.41,21.51,78640.0,21.44,21.55,21.41,21.51,78640.0
2024-10-16 11:35:00,21.51,21.6,21.45,21.48,117617.0,21.51,21.6,21.45,21.48,117617.0
2024-10-16 11:40:00,21.49,21.49,21.42,21.43,51251.0,21.49,21.49,21.42,21.43,51251.0
2024-10-16 11:45:00,21.42,21.43,21.36,21.39,21635.0,21.42,21.43,21.36,21.39,21635.0
2024-10-16 11:50:00,21.4,21.4,21.37,21.39,21273.0,21.4,21.4,21.37,21.39,21273.0
2024-10-16 11:55:00,21.39,21.39,21.33,21.38,31444.0,21.39,21.39,21.33,21.38,31444.0
2024-10-16 12:00:00,21.38,21.4,21.35,21.4,32042.0,21.38,21.4,21.35,21.4,32042.0
2024-10-16 12:05:00,21.4,21.44,21.4,21.44,25794.0,21.4,21.44,21.4,21.44,25794.0
2024-10-16 12:10:00,21.44,21.48,21.43,21.48,27927.0,21.44,21.48,21.43,21.48,27927.0
2024-10-16 12:15:00,21.48,21.48,21.42,21.46,29319.0,21.48,21.48,21.42,21.46,29319.0
2024-10-16 12:20:00,21.48,21.49,21.45,21.48,37611.0,21.48,21.49,21.45,21.48,37611.0
2024-10-16 12:25:00,21.48,21.51,21.45,21.46,30090.0,21.48,21.51,21.45,21.46,30090.0
2024-10-16 12:30:00,21.46,21.48,21.4,21.41,25650.0,21.46,21.48,21.4,21.41,25650.0
2024-10-16 12:35:00,21.42,21.44,21.39,21.39,19460.0,21.42,21.44,21.39,21.39,19460.0
2024-10-16 12:40:00,21.4,21.41,21.38,21.4,11522.0,21.4,21.41,21.38,21.4,11522.0
2024-10-16 12:45:00,21.39,21.42,21.39,21.4,11760.0,21.39,21.42,21.39,21.4,11760.0
2024-10-16 12:50:00,21.4,21.44,21.38,21.41,10849.0,21.4,21.44,21.38,21.41,10849.0
2024-10-16 12:55:00,21.4,21.43,21.38,21.41,22837.0,21.4,21.43,21.38,21.41,22837.0
2024-10-16 13:00:00,21.42,21.43,21.37,21.38,13410.0,21.42,21.43,21.37,21.38,13410.0
2024-10-16 13:05:00,21.38,21.38,21.36,21.37,5091.0,21.38,21.38,21.36,21.37,5091.0
2024-10-16 13:10:00,21.36,21.38,21.36,21.37,17563.0,21.36,21.38,21.36,21.37,17563.0
2024-10-16 13:15:00,21.37,21.38,21.34,21.34,10257.0,21.37,21.38,21.34,21.34,10257.0
2024-10-16 13:20:00,21.35,21.39,21.34,21.38,17674.0,21.35,21.39,21.34,21.38,17674.0
2024-10-16 13:25:00,21.39,21.4,21.37,21.37,6969.0,21.39,21.4,21.37,21.37,6969.0
2024-10-16 13:30:00,21.39,21.39,21.36,21.37,13708.0,21.39,21.39,21.36,21.37,13708.0
2024-10-16 13:35:00,21.37,21.37,21.35,21.35,14038.0,21.37,21.37,21.35,21.35,14038.0
2024-10-16 13:40:00,21.34,21.37,21.31,21.37,17218.0,21.34,21.37,21.31,21.37,17218.0
2024-10-16 13:45:00,21.37,21.39,21.36,21.38,9636.0,21.37,21.39,21.36,21.38,9636.0
2024-10-16 13:50:00,21.39,21.4,21.38,21.39,17450.0,21.39,21.4,21.38,21.39,17450.0
2024-10-16 13:55:00,21.4,21.42,21.39,21.39,19323.0,21.4,21.42,21.39,21.39,19323.0
2024-10-16 14:00:00,21.39,21.4,21.37,21.39,41410.0,21.39,21.4,21.37,21.39,41410.0
2024-10-16 14:05:00,21.38,21.41,21.38,21.4,39719.0,21.38,21.41,21.38,21.4,39719.0
2024-10-16 14:10:00,21.41,21.46,21.39,21.45,54533.0,21.41,21.46,21.39,21.45,54533.0
2024-10-16 14:15:00,21.45,21.5,21.45,21.47,64781.0,21.45,21.5,21.45,21.47,64781.0
2024-10-16 14:20:00,21.47,21.48,21.43,21.43,18614.0,21.47,21.48,21.43,21.43,18614.0
2024-10-16 14:25:00,21.43,21.44,21.4,21.41,20449.0,21.43,21.44,21.4,21.41,20449.0
2024-10-16 14:30:00,21.41,21.42,21.37,21.37,13943.0,21.41,21.42,21.37,21.37,13943.0
2024-10-16 14:35:00,21.38,21.39,21.35,21.36,20393.0,21.38,21.39,21.35,21.36,20393.0
2024-10-16 14:40:00,21.35,21.36,21.34,21.35,13055.0,21.35,21.36,21.34,21.35,13055.0
2024-10-16 14:45:00,21.34,21.41,21.31,21.39,130597.0,21.34,21.41,21.31,21.39,130597.0
2024-10-16 14:50:00,21.39,21.46,21.38,21.46,17604.0,21.39,21.46,21.38,21.46,17604.0
2024-10-16 14:55:00,21.46,21.46,21.43,21.43,23795.0,21.46,21.46,21.43,21.43,23795.0
2024-10-16 15:00:00,21.43,21.44,21.39,21.41,44219.0,21.43,21.44,21.39,21.41,44219.0
2024-10-16 15:05:00,21.41,21.48,21.4,21.48,52607.0,21.41,21.48,21.4,21.48,52607.0
2024-10-16 15:10:00,21.48,21.54,21.46,21.54,129499.0,21.48,21.54,21.46,21.54,129499.0
2024-10-16 15:15:00,21.54,21.55,21.51,21.55,37238.0,21.54,21.55,21.51,21.55,37238.0
2024-10-16 15:20:00,21.55,21.67,21.54,21.65,159322.0,21.55,21.67,21.54,21.65,159322.0
2024-10-16 15:25:00,21.65,21.66,21.62,21.64,93527.0,21.65,21.66,21.62,21.64,93527.0
2024-10-16 15:30:00,21.64,21.73,21.63,21.73,76966.0,21.64,21.73,21.63,21.73,76966.0
2024-10-16 15:35:00,21.73,21.75,21.65,21.65,91643.0,21.73,21.75,21.65,21.65,91643.0
2024-10-16 15:40:00,21.65,21.65,21.57,21.59,56872.0,21.65,21.65,21.57,21.59,56872.0
2024-10-16 15:45:00,21.59,21.69,21.59,21.68,83776.0,21.59,21.69,21.59,21.68,83776.0
2024-10-16 15:50:00,21.66,21.71,21.65,21.7,76667.0,21.66,21.71,21.65,21.7,76667.0
2024-10-16 15:55:00,21.71,21.73,21.65,21.68,224044.0,21.71,21.73,21.65,21.68,224044.0
2024-10-17 09:30:00,21.5,21.6,21.37,21.47,144002.0,21.5,21.6,21.37,21.47,144002.0
2024-10-17 09:35:00,21.47,21.51,21.39,21.48,74019.0,21.47,21.51,21.39,21.48,74019.0
2024-10-17 09:40:00,21.46,21.52,21.41,21.46,39013.0,21.46,21.52,21.41,21.46,39013.0
2024-10-17 09:45:00,21.45,21.5,21.43,21.48,23984.0,21.45,21.5,21.43,21.48,23984.0
2024-10-17 09:50:00,21.48,21.53,21.45,21.47,42042.0,21.48,21.53,21.45,21.47,42042.0
2024-10-17 09:55:00,21.47,21.48,21.4,21.4,38699.0,21.47,21.48,21.4,21.4,38699.0
2024-10-17 10:00:00,21.41,21.45,21.31,21.37,101652.0,21.41,21.45,21.31,21.37,101652.0
2024-10-17 10:05:00,21.36,21.43,21.34,21.38,22870.0,21.36,21.43,21.34,21.38,22870.0
2024-10-17 10:10:00,21.38,21.39,21.33,21.36,45113.0,21.38,21.39,21.33,21.36,45113.0
2024-10-17 10:15:00,21.34,21.38,21.3,21.35,45456.0,21.34,21.38,21.3,21.35,45456.0
2024-10-17 10:20:00,21.35,21.4,21.35,21.4,24329.0,21.35,21.4,21.35,21.4,24329.0
2024-10-17 10:25:00,21.4,21.41,21.28,21.32,33926.0,21.4,21.41,21.28,21.32,33926.0
2024-10-17 10:30:00,21.32,21.32,21.25,21.27,59935.0,21.32,21.32,21.25,21.27,59935.0
2024-10-17 10:35:00,21.26,21.3,21.24,21.28,46436.0,21.26,21.3,21.24,21.28,46436.0
2024-10-17 10:40:00,21.29,21.3,21.23,21.26,21359.0,21.29,21.3,21.23,21.26,21359.0
2024-10-17 10:45:00,21.28,21.32,21.27,21.31,19471.0,21.28,21.32,21.27,21.31,19471.0
2024-10-17 10:50:00,21.32,21.36,21.3,21.36,55213.0,21.32,21.36,21.3,21.36,55213.0
2024-10-17 10:55:00,21.35,21.35,21.31,21.31,13628.0,21.35,21.35,21.31,21.31,13628.0
2024-10-17 11:00:00,21.32,21.35,21.3,21.32,14959.0,21.32,21.35,21.3,21.32,14959.0
2024-10-17 11:05:00,21.32,21.36,21.32,21.35,8415.0,21.32,21.36,21.32,21.35,8415.0
2024-10-17 11:10:00,21.35,21.37,21.33,21.36,10638.0,21.35,21.37,21.33,21.36,10638.0
2024-10-17 11:15:00,21.37,21.39,21.35,21.36,23964.0,21.37,21.39,21.35,21.36,23964.0
2024-10-17 11:20:00,21.36,21.36,21.34,21.34,24076.0,21.36,21.36,21.34,21.34,24076.0
2024-10-17 11:25:00,21.34,21.36,21.34,21.35,9490.0,21.34,21.36,21.34,21.35,9490.0
2024-10-17 11:30:00,21.35,21.42,21.35,21.4,12781.0,21.35,21.42,21.35,21.4,12781.0
2024-10-17 11:35:00,21.4,21.42,21.4,21.42,6958.0,21.4,21.42,21.4,21.42,6958.0
2024-10-17 11:40:00,21.41,21.42,21.39,21.41,27618.0,21.41,21.42,21.39,21.41,27618.0
2024-10-17 11:45:00,21.41,21.41,21.38,21.4,9673.0,21.41,21.41,21.38,21.4,9673.0
2024-10-17 11:50:00,21.41,21.42,21.38,21.39,12597.0,21.41,21.42,21.38,21.39,12597.0
2024-10-17 11:55:00,21.39,21.4,21.38,21.38,6352.0,21.39,21.4,21.38,21.38,6352.0
2024-10-17 12:00:00,21.39,21.4,21.37,21.37,11275.0,21.39,21.4,21.37,21.37,11275.0
2024-10-17 12:05:00,21.38,21.4,21.37,21.39,5308.0,21.38,21.4,21.37,21.39,5308.0
2024-10-17 12:10:00,21.4,21.4,21.37,21.39,21412.0,21.4,21.4,21.37,21.39,21412.0
2024-10-17 12:15:00,21.39,21.43,21.39,21.42,19577.0,21.39,21.43,21.39,21.42,19577.0
2024-10-17 12:20:00,21.41,21.44,21.4,21.44,16540.0,21.41,21.44,21.4,21.44,16540.0
2024-10-17 12:25:00,21.43,21.44,21.38,21.41,16549.0,21.43,21.44,21.38,21.41,16549.0
2024-10-17 12:30:00,21.4,21.45,21.4,21.43,16807.0,21.4,21.45,21.4,21.43,16807.0
2024-10-17 12:35:00,21.43,21.64,21.42,21.59,115187.0,21.43,21.64,21.42,21.59,115187.0
2024-10-17 12:40:00,21.59,21.66,21.53,21.54,101887.0,21.59,21.66,21.53,21.54,101887.0
2024-10-17 12:45:00,21.56,21.57,21.51,21.53,17931.0,21.56,21.57,21.51,21.53,17931.0
2024-10-17 12:50:00,21.53,21.58,21.52,21.55,25812.0,21.53,21.58,21.52,21.55,25812.0
2024-10-17 12:55:00,21.56,21.58,21.53,21.54,19169.0,21.56,21.58,21.53,21.54,19169.0
2024-10-17 13:00:00,21.54,21.56,21.5,21.51,28253.0,21.54,21.56,21.5,21.51,28253.0
2024-10-17 13:05:00,21.5,21.53,21.47,21.53,24905.0,21.5,21.53,21.47,21.53,24905.0
2024-10-17 13:10:00,21.53,21.58,21.52,21.55,36098.0,21.53,21.58,21.52,21.55,36098.0
2024-10-17 13:15:00,21.55,21.55,21.53,21.53,22749.0,21.55,21.55,21.53,21.53,22749.0
2024-10-17 13:20:00,21.52,21.54,21.51,21.52,23589.0,21.52,21.54,21.51,21.52,23589.0
2024-10-17 13:25:00,21.52,21.53,21.5,21.52,18664.0,21.52,21.53,21.5,21.52,18664.0
2024-10-17 13:30:00,21.53,21.59,21.52,21.58,39069.0,21.53,21.59,21.52,21.58,39069.0
2024-10-17 13:35:00,21.58,21.58,21.54,21.54,11827.0,21.58,21.58,21.54,21.54,11827.0
2024-10-17 13:40:00,21.54,21.54,21.52,21.54,11488.0,21.54,21.54,21.52,21.54,11488.0
2024-10-17 13:45:00,21.54,21.57,21.54,21.57,9577.0,21.54,21.57,21.54,21.57,9577.0
2024-10-17 13:50:00,21.57,21.57,21.54,21.56,17655.0,21.57,21.57,21.54,21.56,17655.0
2024-10-17 13:55:00,21.58,21.58,21.54,21.55,11923.0,21.58,21.58,21.54,21.55,11923.0
2024-10-17 14:00:00,21.55,21.56,21.51,21.54,17533.0,21.55,21.56,21.51,21.54,17533.0
2024-10-17 14:05:00,21.53,21.54,21.45,21.45,28224.0,21.53,21.54,21.45,21.45,28224.0
2024-10-17 14:10:00,21.46,21.47,21.44,21.46,36906.0,21.46,21.47,21.44,21.46,36906.0
2024-10-17 14:15:00,21.46,21.46,21.41,21.42,18803.0,21.46,21.46,21.41,21.42,18803.0
2024-10-17 14:20:00,21.43,21.44,21.4,21.42,8876.0,21.43,21.44,21.4,21.42,8876.0
2024-10-17 14:25:00,21.42,21.46,21.41,21.43,19681.0,21.42,21.46,21.41,21.43,19681.0
2024-10-17 14:30:00,21.43,21.45,21.43,21.44,3526.0,21.43,21.45,21.43,21.44,3526.0
2024-10-17 14:35:00,21.45,21.45,21.4,21.41,18200.0,21.45,21.45,21.4,21.41,18200.0
2024-10-17 14:40:00,21.42,21.43,21.41,21.43,3122.0,21.42,21.43,21.41,21.43,3122.0
2024-10-17 14:45:00,21.43,21.45,21.42,21.43,7110.0,21.43,21.45,21.42,21.43,7110.0
2024-10-17 14:50:00,21.42,21.43,21.41,21.41,5408.0,21.42,21.43,21.41,21.41,5408.0
2024-10-17 14:55:00,21.41,21.43,21.41,21.43,5876.0,21.41,21.43,21.41,21.43,5876.0
2024-10-17 15:00:00,21.43,21.44,21.41,21.42,13712.0,21.43,21.44,21.41,21.42,13712.0
2024-10-17 15:05:00,21.41,21.43,21.41,21.41,14794.0,21.41,21.43,21.41,21.41,14794.0
2024-10-17 15:10:00,21.41,21.42,21.38,21.38,46388.0,21.41,21.42,21.38,21.38,46388.0
2024-10-17 15:15:00,21.39,21.39,21.34,21.36,25972.0,21.39,21.39,21.34,21.36,25972.0
2024-10-17 15:20:00,21.35,21.36,21.34,21.35,11127.0,21.35,21.36,21.34,21.35,11127.0
2024-10-17 15:25:00,21.34,21.36,21.34,21.35,11156.0,21.34,21.36,21.34,21.35,11156.0
2024-10-17 15:30:00,21.35,21.39,21.35,21.38,18238.0,21.35,21.39,21.35,21.38,18238.0
2024-10-17 15:35:00,21.38,21.38,21.36,21.37,18377.0,21.38,21.38,21.36,21.37,18377.0
2024-10-17 15:40:00,21.36,21.38,21.35,21.37,25639.0,21.36,21.38,21.35,21.37,25639.0
2024-10-17 15:45:00,21.37,21.43,21.36,21.43,26391.0,21.37,21.43,21.36,21.43,26391.0
2024-10-17 15:50:00,21.44,21.45,21.38,21.38,110415.0,21.44,21.45,21.38,21.38,110415.0
2024-10-17 15:55:00,21.38,21.43,21.34,21.41,185871.0,21.38,21.43,21.34,21.41,185871.0
2024-10-18 09:30:00,21.41,21.45,21.37,21.43,64623.0,21.41,21.45,21.37,21.43,64623.0
2024-10-18 09:35:00,21.45,21.58,21.41,21.56,73536.0,21.45,21.58,21.41,21.56,73536.0
2024-10-18 09:40:00,21.57,21.61,21.51,21.59,59239.0,21.57,21.61,21.51,21.59,59239.0
2024-10-18 09:45:00,21.56,21.6,21.48,21.54,47643.0,21.56,21.6,21.48,21.54,47643.0
2024-10-18 09:50:00,21.52,21.54,21.47,21.48,42552.0,21.52,21.54,21.47,21.48,42552.0
2024-10-18 09:55:00,21.49,21.49,21.44,21.46,33087.0,21.49,21.49,21.44,21.46,33087.0
2024-10-18 10:00:00,21.46,21.51,21.39,21.41,78269.0,21.46,21.51,21.39,21.41,78269.0
2024-10-18 10:05:00,21.4,21.41,21.32,21.37,105773.0,21.4,21.41,21.32,21.37,105773.0
2024-10-18 10:10:00,21.36,21.36,21.17,21.18,240244.0,21.36,21.36,21.17,21.18,240244.0
2024-10-18 10:15:00,21.18,21.22,21.11,21.14,100999.0,21.18,21.22,21.11,21.14,100999.0
2024-10-18 10:20:00,21.13,21.26,21.13,21.19,112242.0,21.13,21.26,21.13,21.19,112242.0
2024-10-18 10:25:00,21.18,21.26,21.16,21.25,44204.0,21.18,21.26,21.16,21.25,44204.0
2024-10-18 10:30:00,21.25,21.33,21.24,21.3,50177.0,21.25,21.33,21.24,21.3,50177.0
2024-10-18 10:35:00,21.31,21.35,21.28,21.34,46506.0,21.31,21.35,21.28,21.34,46506.0
2024-10-18 10:40:00,21.34,21.37,21.31,21.32,30484.0,21.34,21.37,21.31,21.32,30484.0
2024-10-18 10:45:00,21.32,21.4,21.31,21.34,43080.0,21.32,21.4,21.31,21.34,43080.0
2024-10-18 10:50:00,21.32,21.34,21.25,21.28,41182.0,21.32,21.34,21.25,21.28,41182.0
2024-10-18 10:55:00,21.28,21.34,21.27,21.34,24394.0,21.28,21.34,21.27,21.34,24394.0
2024-10-18 11:00:00,21.34,21.39,21.33,21.38,24415.0,21.34,21.39,21.33,21.38,24415.0
2024-10-18 11:05:00,21.37,21.37,21.32,21.36,20903.0,21.37,21.37,21.32,21.36,20903.0
2024-10-18 11:10:00,21.36,21.36,21.3,21.32,16635.0,21.36,21.36,21.3,21.32,16635.0
2024-10-18 11:15:00,21.31,21.39,21.25,21.32,94668.0,21.31,21.39,21.25,21.32,94668.0
2024-10-18 11:20:00,21.33,21.35,21.3,21.3,6139.0,21.33,21.35,21.3,21.3,6139.0
2024-10-18 11:25:00,21.31,21.31,21.27,21.28,11183.0,21.31,21.31,21.27,21.28,11183.0
2024-10-18 11:30:00,21.28,21.35,21.28,21.31,92481.0,21.28,21.35,21.28,21.31,92481.0
2024-10-18 11:35:00,21.34,21.37,21.33,21.35,23758.0,21.34,21.37,21.33,21.35,23758.0
2024-10-18 11:40:00,21.36,21.42,21.35,21.39,64650.0,21.36,21.42,21.35,21.39,64650.0
2024-10-18 11:45:00,21.38,21.39,21.32,21.33,28576.0,21.38,21.39,21.32,21.33,28576.0
2024-10-18 11:50:00,21.33,21.39,21.28,21.37,46358.0,21.33,21.39,21.28,21.37,46358.0
2024-10-18 11:55:00,21.36,21.38,21.35,21.35,8543.0,21.36,21.38,21.35,21.35,8543.0
2024-10-18 12:00:00,21.36,21.45,21.36,21.44,32514.0,21.36,21.45,21.36,21.44,32514.0
2024-10-18 12:05:00,21.44,21.48,21.4,21.4,28477.0,21.44,21.48,21.4,21.4,28477.0
2024-10-18 12:10:00,21.39,21.4,21.35,21.36,25091.0,21.39,21.4,21.35,21.36,25091.0
2024-10-18 12:15:00,21.36,21.38,21.34,21.36,34083.0,21.36,21.38,21.34,21.36,34083.0
2024-10-18 12:20:00,21.36,21.37,21.3,21.3,31056.0,21.36,21.37,21.3,21.3,31056.0
2024-10-18 12:25:00,21.31,21.32,21.26,21.27,19920.0,21.31,21.32,21.26,21.27,19920.0
2024-10-18 12:30:00,21.27,21.29,21.2,21.28,109587.0,21.27,21.29,21.2,21.28,109587.0
2024-10-18 12:35:00,21.27,21.28,21.24,21.25,14788.0,21.27,21.28,21.24,21.25,14788.0
2024-10-18 12:40:00,21.25,21.27,21.16,21.25,82297.0,21.25,21.27,21.16,21.25,82297.0
2024-10-18 12:45:00,21.25,21.27,21.22,21.25,19657.0,21.25,21.27,21.22,21.25,19657.0
2024-10-18 12:50:00,21.25,21.27,21.24,21.26,20051.0,21.25,21.27,21.24,21.26,20051.0
2024-10-18 12:55:00,21.27,21.29,21.26,21.26,12402.0,21.27,21.29,21.26,21.26,12402.0
2024-10-18 13:00:00,21.26,21.27,21.23,21.25,9639.0,21.26,21.27,21.23,21.25,9639.0
2024-10-18 13:05:00,21.25,21.26,21.24,21.25,9910.0,21.25,21.26,21.24,21.25,9910.0
2024-10-18 13:10:00,21.25,21.27,21.21,21.24,21426.0,21.25,21.27,21.21,21.24,21426.0
2024-10-18 13:15:00,21.23,21.26,21.21,21.22,33698.0,21.23,21.26,21.21,21.22,33698.0
2024-10-18 13:20:00,21.23,21.25,21.21,21.21,7069.0,21.23,21.25,21.21,21.21,7069.0
2024-10-18 13:25:00,21.22,21.24,21.21,21.22,30257.0,21.22,21.24,21.21,21.22,30257.0
2024-10-18 13:30:00,21.23,21.24,21.22,21.24,9224.0,21.23,21.24,21.22,21.24,9224.0
2024-10-18 13:35:00,21.25,21.25,21.23,21.24,13109.0,21.25,21.25,21.23,21.24,13109.0
2024-10-18 13:40:00,21.25,21.25,21.23,21.24,16236.0,21.25,21.25,21.23,21.24,16236.0
2024-10-18 13:45:00,21.25,21.29,21.24,21.27,25802.0,21.25,21.29,21.24,21.27,25802.0
2024-10-18 13:50:00,21.27,21.27,21.24,21.26,8996.0,21.27,21.27,21.24,21.26,8996.0
2024-10-18 13:55:00,21.25,21.26,21.21,21.23,25917.0,21.25,21.26,21.21,21.23,25917.0
2024-10-18 14:00:00,21.23,21.25,21.19,21.25,33292.0,21.23,21.25,21.19,21.25,33292.0
2024-10-18 14:05:00,21.24,21.24,21.22,21.23,6078.0,21.24,21.24,21.22,21.23,6078.0
2024-10-18 14:10:00,21.23,21.24,21.21,21.23,29563.0,21.23,21.24,21.21,21.23,29563.0
2024-10-18 14:15:00,21.23,21.25,21.21,21.25,19852.0,21.23,21.25,21.21,21.25,19852.0
2024-10-18 14:20:00,21.26,21.27,21.23,21.27,72061.0,21.26,21.27,21.23,21.27,72061.0
2024-10-18 14:25:00,21.26,21.29,21.25,21.26,28109.0,21.26,21.29,21.25,21.26,28109.0
2024-10-18 14:30:00,21.25,21.28,21.25,21.27,32268.0,21.25,21.28,21.25,21.27,32268.0
2024-10-18 14:35:00,21.27,21.31,21.25,21.29,30635.0,21.27,21.31,21.25,21.29,30635.0
2024-10-18 14:40:00,21.28,21.29,21.26,21.27,11577.0,21.28,21.29,21.26,21.27,11577.0
2024-10-18 14:45:00,21.26,21.27,21.25,21.25,22236.0,21.26,21.27,21.25,21.25,22236.0
2024-10-18 14:50:00,21.26,21.32,21.25,21.27,40723.0,21.26,21.32,21.25,21.27,40723.0
2024-10-18 14:55:00,21.27,21.3,21.26,21.27,27762.0,21.27,21.3,21.26,21.27,27762.0
2024-10-18 15:00:00,21.26,21.28,21.21,21.21,68234.0,21.26,21.28,21.21,21.21,68234.0
2024-10-18 15:05:00,21.21,21.22,21.1,21.15,100522.0,21.21,21.22,21.1,21.15,100522.0
2024-10-18 15:10:00,21.16,21.17,21.14,21.16,45937.0,21.16,21.17,21.14,21.16,45937.0
2024-10-18 15:15:00,21.16,21.21,21.11,21.13,127555.0,21.16,21.21,21.11,21.13,127555.0
2024-10-18 15:20:00,21.13,21.14,21.01,21.1,129610.0,21.13,21.14,21.01,21.1,129610.0
2024-10-18 15:25:00,21.09,21.1,21.05,21.07,75275.0,21.09,21.1,21.05,21.07,75275.0
2024-10-18 15:30:00,21.06,21.09,21.06,21.08,37977.0,21.06,21.09,21.06,21.08,37977.0
2024-10-18 15:35:00,21.08,21.1,21.04,21.09,148230.0,21.08,21.1,21.04,21.09,148230.0
2024-10-18 15:40:00,21.1,21.13,21.03,21.04,162406.0,21.1,21.13,21.03,21.04,162406.0
2024-10-18 15:45:00,21.04,21.12,20.98,21.09,181071.0,21.04,21.12,20.98,21.09,181071.0
2024-10-18 15:50:00,21.12,21.15,21.09,21.12,150373.0,21.12,21.15,21.09,21.12,150373.0
2024-10-18 15:55:00,21.12,21.26,21.1,21.25,341055.0,21.12,21.26,21.1,21.25,341055.0
2024-10-21 09:30:00,21.1,21.22,21.1,21.12,133847.0,21.1,21.22,21.1,21.12,133847.0
2024-10-21 09:35:00,21.13,21.15,21.02,21.04,93383.0,21.13,21.15,21.02,21.04,93383.0
2024-10-21 09:40:00,21.04,21.08,20.98,21.08,86938.0,21.04,21.08,20.98,21.08,86938.0
2024-10-21 09:45:00,21.07,21.12,21.03,21.11,146799.0,21.07,21.12,21.03,21.11,146799.0
2024-10-21 09:50:00,21.1,21.11,21.0,21.04,52321.0,21.1,21.11,21.0,21.04,52321.0
2024-10-21 09:55:00,21.04,21.06,20.97,21.03,52507.0,21.04,21.06,20.97,21.03,52507.0
2024-10-21 10:00:00,21.02,21.04,20.97,20.98,31320.0,21.02,21.04,20.97,20.98,31320.0
2024-10-21 10:05:00,20.97,20.99,20.9,20.94,73116.0,20.97,20.99,20.9,20.94,73116.0
2024-10-21 10:10:00,20.94,21.0,20.9,20.93,59822.0,20.94,21.0,20.9,20.93,59822.0
2024-10-21 10:15:00,20.93,20.95,20.91,20.95,25782.0,20.93,20.95,20.91,20.95,25782.0
2024-10-21 10:20:00,20.94,20.96,20.9,20.93,59694.0,20.94,20.96,20.9,20.93,59694.0
2024-10-21 10:25:00,20.93,20.94,20.87,20.88,76866.0,20.93,20.94,20.87,20.88,76866.0
2024-10-21 10:30:00,20.88,20.89,20.85,20.89,52229.0,20.88,20.89,20.85,20.89,52229.0
2024-10-21 10:35:00,20.89,20.93,20.87,20.87,45005.0,20.89,20.93,20.87,20.87,45005.0
2024-10-21 10:40:00,20.88,20.92,20.85,20.86,24221.0,20.88,20.92,20.85,20.86,24221.0
2024-10-21 10:45:00,20.86,20.88,20.8,20.88,84890.0,20.86,20.88,20.8,20.88,84890.0
2024-10-21 10:50:00,20.87,20.9,20.83,20.84,29455.0,20.87,20.9,20.83,20.84,29455.0
2024-10-21 10:55:00,20.84,20.92,20.84,20.9,47096.0,20.84,20.92,20.84,20.9,47096.0
2024-10-21 11:00:00,20.9,20.92,20.84,20.87,38896.0,20.9,20.92,20.84,20.87,38896.0
2024-10-21 11:05:00,20.86,20.88,20.83,20.86,23801.0,20.86,20.88,20.83,20.86,23801.0
2024-10-21 11:10:00,20.86,20.87,20.84,20.86,17955.0,20.86,20.87,20.84,20.86,17955.0
2024-10-21 11:15:00,20.86,20.88,20.86,20.88,13869.0,20.86,20.88,20.86,20.88,13869.0
2024-10-21 11:20:00,20.87,20.91,20.86,20.88,47055.0,20.87,20.91,20.86,20.88,47055.0
2024-10-21 11:25:00,20.89,20.9,20.87,20.9,13554.0,20.89,20.9,20.87,20.9,13554.0
2024-10-21 11:30:00,20.9,20.92,20.88,20.9,45341.0,20.9,20.92,20.88,20.9,45341.0
2024-10-21 11:35:00,20.9,20.9,20.89,20.89,29978.0,20.9,20.9,20.89,20.89,29978.0
2024-10-21 11:40:00,20.89,20.97,20.89,20.95,40395.0,20.89,20.97,20.89,20.95,40395.0
2024-10-21 11:45:00,20.94,20.97,20.94,20.97,29621.0,20.94,20.97,20.94,20.97,29621.0
2024-10-21 11:50:00,20.96,20.97,20.9,20.91,32381.0,20.96,20.97,20.9,20.91,32381.0
2024-10-21 11:55:00,20.91,20.93,20.9,20.91,15003.0,20.91,20.93,20.9,20.91,15003.0
2024-10-21 12:00:00,20.91,20.93,20.89,20.93,33259.0,20.91,20.93,20.89,20.93,33259.0
2024-10-21 12:05:00,20.92,20.93,20.88,20.9,33871.0,20.92,20.93,20.88,20.9,33871.0
2024-10-21 12:10:00,20.9,20.91,20.85,20.88,22010.0,20.9,20.91,20.85,20.88,22010.0
2024-10-21 12:15:00,20.87,20.9,20.86,20.88,20201.0,20.87,20.9,20.86,20.88,20201.0
2024-10-21 12:20:00,20.88,20.88,20.84,20.86,22936.0,20.88,20.88,20.84,20.86,22936.0
2024-10-21 12:25:00,20.86,20.87,20.85,20.86,12867.0,20.86,20.87,20.85,20.86,12867.0
2024-10-21 12:30:00,20.85,20.9,20.85,20.88,24659.0,20.85,20.9,20.85,20.88,24659.0
2024-10-21 12:35:00,20.88,20.88,20.84,20.86,21063.0,20.88,20.88,20.84,20.86,21063.0
2024-10-21 12:40:00,20.86,20.87,20.85,20.87,10643.0,20.86,20.87,20.85,20.87,10643.0
2024-10-21 12:45:00,20.86,20.87,20.84,20.86,10079.0,20.86,20.87,20.84,20.86,10079.0
2024-10-21 12:50:00,20.86,20.87,20.85,20.86,8663.0,20.86,20.87,20.85,20.86,8663.0
2024-10-21 12:55:00,20.86,20.89,20.85,20.89,14293.0,20.86,20.89,20.85,20.89,14293.0
2024-10-21 13:00:00,20.88,20.89,20.8,20.81,37800.0,20.88,20.89,20.8,20.81,37800.0
2024-10-21 13:05:00,20.82,20.83,20.81,20.81,36669.0,20.82,20.83,20.81,20.81,36669.0
2024-10-21 13:10:00,20.82,20.85,20.81,20.84,31400.0,20.82,20.85,20.81,20.84,31400.0
2024-10-21 13:15:00,20.85,20.89,20.84,20.87,31762.0,20.85,20.89,20.84,20.87,31762.0
2024-10-21 13:20:00,20.87,20.89,20.82,20.84,29331.0,20.87,20.89,20.82,20.84,29331.0
2024-10-21 13:25:00,20.84,20.84,20.82,20.84,13581.0,20.84,20.84,20.82,20.84,13581.0
2024-10-21 13:30:00,20.83,20.84,20.82,20.82,15586.0,20.83,20.84,20.82,20.82,15586.0
2024-10-21 13:35:00,20.82,20.84,20.82,20.84,13523.0,20.82,20.84,20.82,20.84,13523.0
2024-10-21 13:40:00,20.83,20.84,20.8,20.8,42200.0,20.83,20.84,20.8,20.8,42200.0
2024-10-21 13:45:00,20.8,20.84,20.8,20.83,7867.0,20.8,20.84,20.8,20.83,7867.0
2024-10-21 13:50:00,20.82,20.83,20.81,20.81,10153.0,20.82,20.83,20.81,20.81,10153.0
2024-10-21 13:55:00,20.82,20.83,20.81,20.82,13900.0,20.82,20.83,20.81,20.82,13900.0
2024-10-21 14:00:00,20.82,20.83,20.8,20.82,13486.0,20.82,20.83,20.8,20.82,13486.0
2024-10-21 14:05:00,20.82,20.82,20.76,20.79,50722.0,20.82,20.82,20.76,20.79,50722.0
2024-10-21 14:10:00,20.79,20.79,20.67,20.68,114867.0,20.79,20.79,20.67,20.68,114867.0
2024-10-21 14:15:00,20.68,20.71,20.67,20.69,32357.0,20.68,20.71,20.67,20.69,32357.0
2024-10-21 14:20:00,20.69,20.71,20.67,20.67,36984.0,20.69,20.71,20.67,20.67,36984.0
2024-10-21 14:25:00,20.67,20.74,20.67,20.72,25615.0,20.67,20.74,20.67,20.72,25615.0
2024-10-21 14:30:00,20.72,20.73,20.72,20.72,12738.0,20.72,20.73,20.72,20.72,12738.0
2024-10-21 14:35:00,20.72,20.75,20.7,20.72,11030.0,20.72,20.75,20.7,20.72,11030.0
2024-10-21 14:40:00,20.72,20.76,20.72,20.74,30064.0,20.72,20.76,20.72,20.74,30064.0
2024-10-21 14:45:00,20.75,20.76,20.74,20.74,18677.0,20.75,20.76,20.74,20.74,18677.0
2024-10-21 14:50:00,20.74,20.74,20.71,20.74,22908.0,20.74,20.74,20.71,20.74,22908.0
2024-10-21 14:55:00,20.73,20.75,20.73,20.74,27787.0,20.73,20.75,20.73,20.74,27787.0
2024-10-21 15:00:00,20.75,20.76,20.74,20.74,18739.0,20.75,20.76,20.74,20.74,18739.0
2024-10-21 15:05:00,20.76,20.8,20.75,20.79,20434.0,20.76,20.8,20.75,20.79,20434.0
2024-10-21 15:10:00,20.78,20.8,20.77,20.79,40136.0,20.78,20.8,20.77,20.79,40136.0
2024-10-21 15:15:00,20.8,20.8,20.77,20.79,14800.0,20.8,20.8,20.77,20.79,14800.0
2024-10-21 15:20:00,20.79,20.82,20.79,20.8,12338.0,20.79,20.82,20.79,20.8,12338.0
2024-10-21 15:25:00,20.8,20.8,20.77,20.77,25908.0,20.8,20.8,20.77,20.77,25908.0
2024-10-21 15:30:00,20.77,20.77,20.71,20.72,55130.0,20.77,20.77,20.71,20.72,55130.0
2024-10-21 15:35:00,20.72,20.76,20.72,20.74,21447.0,20.72,20.76,20.72,20.74,21447.0
2024-10-21 15:40:00,20.73,20.76,20.73,20.75,43570.0,20.73,20.76,20.73,20.75,43570.0
2024-10-21 15:45:00,20.76,20.84,20.75,20.83,68044.0,20.76,20.84,20.75,20.83,68044.0
2024-10-21 15:50:00,20.82,20.82,20.75,20.77,91938.0,20.82,20.82,20.75,20.77,91938.0
2024-10-21 15:55:00,20.77,20.79,20.66,20.66,320582.0,20.77,20.79,20.66,20.66,320582.0
2024-10-22 09:30:00,20.62,20.79,20.6,20.67,174371.0,20.62,20.79,20.6,20.67,174371.0
2024-10-22 09:35:00,20.67,20.7,20.58,20.7,43384.0,20.67,20.7,20.58,20.7,43384.0
2024-10-22 09:40:00,20.7,20.7,20.56,20.56,37570.0,20.7,20.7,20.56,20.56,37570.0
2024-10-22 09:45:00,20.57,20.64,20.55,20.58,50261.0,20.57,20.64,20.55,20.58,50261.0
2024-10-22 09:50:00,20.58,20.59,20.47,20.56,128047.0,20.58,20.59,20.47,20.56,128047.0
2024-10-22 09:55:00,20.55,20.56,20.47,20.56,44292.0,20.55,20.56,20.47,20.56,44292.0
2024-10-22 10:00:00,20.56,20.68,20.54,20.66,79415.0,20.56,20.68,20.54,20.66,79415.0
2024-10-22 10:05:00,20.64,20.69,20.62,20.64,20032.0,20.64,20.69,20.62,20.64,20032.0
2024-10-22 10:10:00,20.65,20.7,20.64,20.69,34420.0,20.65,20.7,20.64,20.69,34420.0
2024-10-22 10:15:00,20.71,20.72,20.67,20.68,20808.0,20.71,20.72,20.67,20.68,20808.0
2024-10-22 10:20:00,20.68,20.68,20.58,20.59,31360.0,20.68,20.68,20.58,20.59,31360.0
2024-10-22 10:25:00,20.59,20.6,20.56,20.56,23784.0,20.59,20.6,20.56,20.56,23784.0
2024-10-22 10:30:00,20.57,20.61,20.57,20.58,31200.0,20.57,20.61,20.57,20.58,31200.0
2024-10-22 10:35:00,20.58,20.62,20.57,20.59,47091.0,20.58,20.62,20.57,20.59,47091.0
2024-10-22 10:40:00,20.6,20.63,20.58,20.63,27191.0,20.6,20.63,20.58,20.63,27191.0
2024-10-22 10:45:00,20.63,20.65,20.57,20.58,30559.0,20.63,20.65,20.57,20.58,30559.0
2024-10-22 10:50:00,20.58,20.59,20.56,20.56,16621.0,20.58,20.59,20.56,20.56,16621.0
2024-10-22 10:55:00,20.56,20.57,20.48,20.49,56410.0,20.56,20.57,20.48,20.49,56410.0
2024-10-22 11:00:00,20.49,20.56,20.48,20.53,28473.0,20.49,20.56,20.48,20.53,28473.0
2024-10-22 11:05:00,20.53,20.53,20.49,20.51,24958.0,20.53,20.53,20.49,20.51,24958.0
2024-10-22 11:10:00,20.5,20.52,20.49,20.51,30381.0,20.5,20.52,20.49,20.51,30381.0
2024-10-22 11:15:00,20.51,20.54,20.49,20.5,19433.0,20.51,20.54,20.49,20.5,19433.0
2024-10-22 11:20:00,20.49,20.52,20.48,20.48,28380.0,20.49,20.52,20.48,20.48,28380.0
2024-10-22 11:25:00,20.49,20.52,20.44,20.48,64110.0,20.49,20.52,20.44,20.48,64110.0
2024-10-22 11:30:00,20.48,20.49,20.45,20.45,31362.0,20.48,20.49,20.45,20.45,31362.0
2024-10-22 11:35:00,20.46,20.49,20.43,20.48,41152.0,20.46,20.49,20.43,20.48,41152.0
2024-10-22 11:40:00,20.48,20.52,20.45,20.46,42376.0,20.48,20.52,20.45,20.46,42376.0
2024-10-22 11:45:00,20.46,20.48,20.45,20.48,71720.0,20.46,20.48,20.45,20.48,71720.0
2024-10-22 11:50:00,20.48,20.5,20.47,20.49,20386.0,20.48,20.5,20.47,20.49,20386.0
2024-10-22 11:55:00,20.49,20.52,20.48,20.51,20188.0,20.49,20.52,20.48,20.51,20188.0
2024-10-22 12:00:00,20.51,20.52,20.51,20.52,17932.0,20.51,20.52,20.51,20.52,17932.0
2024-10-22 12:05:00,20.52,20.54,20.5,20.53,22730.0,20.52,20.54,20.5,20.53,22730.0
2024-10-22 12:10:00,20.53,20.55,20.53,20.55,10641.0,20.53,20.55,20.53,20.55,10641.0
2024-10-22 12:15:00,20.55,20.56,20.51,20.52,17414.0,20.55,20.56,20.51,20.52,17414.0
2024-10-22 12:20:00,20.52,20.53,20.52,20.53,6038.0,20.52,20.53,20.52,20.53,6038.0
2024-10-22 12:25:00,20.52,20.53,20.46,20.47,20835.0,20.52,20.53,20.46,20.47,20835.0
2024-10-22 12:30:00,20.47,20.5,20.46,20.5,9158.0,20.47,20.5,20.46,20.5,9158.0
2024-10-22 12:35:00,20.49,20.5,20.47,20.48,14819.0,20.49,20.5,20.47,20.48,14819.0
2024-10-22 12:40:00,20.49,20.49,20.47,20.48,17492.0,20.49,20.49,20.47,20.48,17492.0
2024-10-22 12:45:00,20.48,20.5,20.47,20.48,10068.0,20.48,20.5,20.47,20.48,10068.0
2024-10-22 12:50:00,20.49,20.53,20.48,20.52,14423.0,20.49,20.53,20.48,20.52,14423.0
2024-10-22 12:55:00,20.52,20.54,20.51,20.52,14113.0,20.52,20.54,20.51,20.52,14113.0
2024-10-22 13:00:00,20.52,20.52,20.5,20.52,7378.0,20.52,20.52,20.5,20.52,7378.0
2024-10-22 13:05:00,20.52,20.56,20.52,20.56,9305.0,20.52,20.56,20.52,20.56,9305.0
2024-10-22 13:10:00,20.56,20.62,20.55,20.61,43579.0,20.56,20.62,20.55,20.61,43579.0
2024-10-22 13:15:00,20.62,20.64,20.61,20.64,25500.0,20.62,20.64,20.61,20.64,25500.0
2024-10-22 13:20:00,20.64,20.66,20.61,20.61,18298.0,20.64,20.66,20.61,20.61,18298.0
2024-10-22 13:25:00,20.62,20.66,20.61,20.66,11211.0,20.62,20.66,20.61,20.66,11211.0
2024-10-22 13:30:00,20.66,20.7,20.65,20.7,28624.0,20.66,20.7,20.65,20.7,28624.0
2024-10-22 13:35:00,20.7,20.76,20.69,20.76,89700.0,20.7,20.76,20.69,20.76,89700.0
2024-10-22 13:40:00,20.75,20.8,20.75,20.76,49416.0,20.75,20.8,20.75,20.76,49416.0
2024-10-22 13:45:00,20.75,20.8,20.75,20.8,17242.0,20.75,20.8,20.75,20.8,17242.0
2024-10-22 13:50:00,20.8,20.81,20.78,20.8,29809.0,20.8,20.81,20.78,20.8,29809.0
2024-10-22 13:55:00,20.8,20.82,20.79,20.8,14633.0,20.8,20.82,20.79,20.8,14633.0
2024-10-22 14:00:00,20.8,20.82,20.8,20.82,14317.0,20.8,20.82,20.8,20.82,14317.0
2024-10-22 14:05:00,20.82,20.82,20.73,20.74,31899.0,20.82,20.82,20.73,20.74,31899.0
2024-10-22 14:10:00,20.75,20.75,20.7,20.72,18823.0,20.75,20.75,20.7,20.72,18823.0
2024-10-22 14:15:00,20.71,20.73,20.71,20.72,13792.0,20.71,20.73,20.71,20.72,13792.0
2024-10-22 14:20:00,20.72,20.74,20.72,20.72,18589.0,20.72,20.74,20.72,20.72,18589.0
2024-10-22 14:25:00,20.72,20.73,20.7,20.73,24362.0,20.72,20.73,20.7,20.73,24362.0
2024-10-22 14:30:00,20.73,20.73,20.71,20.71,7314.0,20.73,20.73,20.71,20.71,7314.0
2024-10-22 14:35:00,20.72,20.72,20.7,20.71,8667.0,20.72,20.72,20.7,20.71,8667.0
2024-10-22 14:40:00,20.71,20.72,20.68,20.68,17231.0,20.71,20.72,20.68,20.68,17231.0
2024-10-22 14:45:00,20.69,20.74,20.68,20.73,21673.0,20.69,20.74,20.68,20.73,21673.0
2024-10-22 14:50:00,20.74,20.75,20.73,20.73,12328.0,20.74,20.75,20.73,20.73,12328.0
2024-10-22 14:55:00,20.74,20.75,20.71,20.73,9283.0,20.74,20.75,20.71,20.73,9283.0
2024-10-22 15:00:00,20.72,20.75,20.72,20.75,23434.0,20.72,20.75,20.72,20.75,23434.0
2024-10-22 15:05:00,20.76,20.76,20.75,20.75,14402.0,20.76,20.76,20.75,20.75,14402.0
2024-10-22 15:10:00,20.76,20.82,20.75,20.78,42975.0,20.76,20.82,20.75,20.78,42975.0
2024-10-22 15:15:00,20.78,20.84,20.77,20.84,30765.0,20.78,20.84,20.77,20.84,30765.0
2024-10-22 15:20:00,20.84,20.89,20.83,20.87,41468.0,20.84,20.89,20.83,20.87,41468.0
2024-10-22 15:25:00,20.87,20.89,20.84,20.87,44379.0,20.87,20.89,20.84,20.87,44379.0
2024-10-22 15:30:00,20.86,20.9,20.84,20.88,50496.0,20.86,20.9,20.84,20.88,50496.0
2024-10-22 15:35:00,20.87,20.87,20.81,20.82,24360.0,20.87,20.87,20.81,20.82,24360.0
2024-10-22 15:40:00,20.83,20.85,20.82,20.85,59489.0,20.83,20.85,20.82,20.85,59489.0
2024-10-22 15:45:00,20.85,20.86,20.83,20.85,27461.0,20.85,20.86,20.83,20.85,27461.0
2024-10-22 15:50:00,20.86,20.89,20.81,20.85,42090.0,20.86,20.89,20.81,20.85,42090.0
2024-10-22 15:55:00,20.86,20.94,20.84,20.94,131701.0,20.86,20.94,20.84,20.94,131701.0
2024-10-23 09:30:00,20.73,20.92,20.73,20.92,116701.0,20.73,20.92,20.73,20.92,116701.0
2024-10-23 09:35:00,20.91,20.98,20.81,20.84,97671.0,20.91,20.98,20.81,20.84,97671.0
2024-10-23 09:40:00,20.83,20.92,20.82,20.9,31893.0,20.83,20.92,20.82,20.9,31893.0
2024-10-23 09:45:00,20.89,20.93,20.81,20.85,55044.0,20.89,20.93,20.81,20.85,55044.0
2024-10-23 09:50:00,20.84,20.86,20.76,20.77,35241.0,20.84,20.86,20.76,20.77,35241.0
2024-10-23 09:55:00,20.76,20.88,20.76,20.84,12230.0,20.76,20.88,20.76,20.84,12230.0
2024-10-23 10:00:00,20.85,20.87,20.79,20.81,47277.0,20.85,20.87,20.79,20.81,47277.0
2024-10-23 10:05:00,20.82,20.84,20.74,20.76,32563.0,20.82,20.84,20.74,20.76,32563.0
2024-10-23 10:10:00,20.75,20.76,20.71,20.73,11075.0,20.75,20.76,20.71,20.73,11075.0
2024-10-23 10:15:00,20.74,20.76,20.7,20.71,58033.0,20.74,20.76,20.7,20.71,58033.0
2024-10-23 10:20:00,20.7,20.74,20.63,20.68,56655.0,20.7,20.74,20.63,20.68,56655.0
2024-10-23 10:25:00,20.69,20.74,20.67,20.74,12542.0,20.69,20.74,20.67,20.74,12542.0
2024-10-23 10:30:00,20.73,20.74,20.68,20.71,15402.0,20.73,20.74,20.68,20.71,15402.0
2024-10-23 10:35:00,20.71,20.72,20.65,20.68,34864.0,20.71,20.72,20.65,20.68,34864.0
2024-10-23 10:40:00,20.68,20.71,20.66,20.69,54850.0,20.68,20.71,20.66,20.69,54850.0
2024-10-23 10:45:00,20.69,20.7,20.67,20.68,26344.0,20.69,20.7,20.67,20.68,26344.0
2024-10-23 10:50:00,20.69,20.72,20.6,20.6,64301.0,20.69,20.72,20.6,20.6,64301.0
2024-10-23 10:55:00,20.62,20.67,20.6,20.65,21020.0,20.62,20.67,20.6,20.65,21020.0
2024-10-23 11:00:00,20.65,20.66,20.6,20.62,12082.0,20.65,20.66,20.6,20.62,12082.0
2024-10-23 11:05:00,20.62,20.63,20.6,20.61,17966.0,20.62,20.63,20.6,20.61,17966.0
2024-10-23 11:10:00,20.61,20.65,20.57,20.58,44234.0,20.61,20.65,20.57,20.58,44234.0
2024-10-23 11:15:00,20.6,20.6,20.56,20.6,24068.0,20.6,20.6,20.56,20.6,24068.0
2024-10-23 11:20:00,20.6,20.65,20.59,20.63,25784.0,20.6,20.65,20.59,20.63,25784.0
2024-10-23 11:25:00,20.64,20.64,20.57,20.58,14829.0,20.64,20.64,20.57,20.58,14829.0
2024-10-23 11:30:00,20.58,20.61,20.57,20.6,14759.0,20.58,20.61,20.57,20.6,14759.0
2024-10-23 11:35:00,20.59,20.61,20.59,20.61,8689.0,20.59,20.61,20.59,20.61,8689.0
2024-10-23 11:40:00,20.61,20.64,20.57,20.59,30183.0,20.61,20.64,20.57,20.59,30183.0
2024-10-23 11:45:00,20.58,20.63,20.58,20.62,20080.0,20.58,20.63,20.58,20.62,20080.0
2024-10-23 11:50:00,20.62,20.62,20.54,20.55,24418.0,20.62,20.62,20.54,20.55,24418.0
2024-10-23 11:55:00,20.55,20.59,20.54,20.58,23151.0,20.55,20.59,20.54,20.58,23151.0
2024-10-23 12:00:00,20.59,20.62,20.58,20.59,16936.0,20.59,20.62,20.58,20.59,16936.0
2024-10-23 12:05:00,20.59,20.6,20.57,20.59,16276.0,20.59,20.6,20.57,20.59,16276.0
2024-10-23 12:10:00,20.59,20.62,20.58,20.62,19272.0,20.59,20.62,20.58,20.62,19272.0
2024-10-23 12:15:00,20.61,20.66,20.6,20.65,16776.0,20.61,20.66,20.6,20.65,16776.0
2024-10-23 12:20:00,20.66,20.66,20.63,20.63,14526.0,20.66,20.66,20.63,20.63,14526.0
2024-10-23 12:25:00,20.64,20.65,20.61,20.63,14024.0,20.64,20.65,20.61,20.63,14024.0
2024-10-23 12:30:00,20.63,20.63,20.55,20.57,41561.0,20.63,20.63,20.55,20.57,41561.0
2024-10-23 12:35:00,20.56,20.57,20.51,20.51,20978.0,20.56,20.57,20.51,20.51,20978.0
2024-10-23 12:40:00,20.52,20.52,20.47,20.48,55427.0,20.52,20.52,20.47,20.48,55427.0
2024-10-23 12:45:00,20.49,20.53,20.46,20.52,40063.0,20.49,20.53,20.46,20.52,40063.0
2024-10-23 12:50:00,20.52,20.53,20.49,20.49,10619.0,20.52,20.53,20.49,20.49,10619.0
2024-10-23 12:55:00,20.5,20.5,20.46,20.48,26823.0,20.5,20.5,20.46,20.48,26823.0
2024-10-23 13:00:00,20.47,20.49,20.42,20.42,64349.0,20.47,20.49,20.42,20.42,64349.0
2024-10-23 13:05:00,20.43,20.46,20.38,20.39,57352.0,20.43,20.46,20.38,20.39,57352.0
2024-10-23 13:10:00,20.39,20.43,20.39,20.39,51781.0,20.39,20.43,20.39,20.39,51781.0
2024-10-23 13:15:00,20.4,20.44,20.39,20.42,23414.0,20.4,20.44,20.39,20.42,23414.0
2024-10-23 13:20:00,20.43,20.47,20.42,20.47,23867.0,20.43,20.47,20.42,20.47,23867.0
2024-10-23 13:25:00,20.46,20.49,20.45,20.48,33237.0,20.46,20.49,20.45,20.48,33237.0
2024-10-23 13:30:00,20.48,20.49,20.45,20.46,15962.0,20.48,20.49,20.45,20.46,15962.0
2024-10-23 13:35:00,20.46,20.5,20.45,20.46,19151.0,20.46,20.5,20.45,20.46,19151.0
2024-10-23 13:40:00,20.46,20.49,20.46,20.48,7207.0,20.46,20.49,20.46,20.48,7207.0
2024-10-23 13:45:00,20.47,20.48,20.44,20.47,21710.0,20.47,20.48,20.44,20.47,21710.0
2024-10-23 13:50:00,20.46,20.47,20.43,20.43,9105.0,20.46,20.47,20.43,20.43,9105.0
2024-10-23 13:55:00,20.44,20.45,20.39,20.4,44820.0,20.44,20.45,20.39,20.4,44820.0
2024-10-23 14:00:00,20.4,20.42,20.35,20.37,45271.0,20.4,20.42,20.35,20.37,45271.0
2024-10-23 14:05:00,20.37,20.4,20.37,20.4,17825.0,20.37,20.4,20.37,20.4,17825.0
2024-10-23 14:10:00,20.39,20.42,20.39,20.41,13492.0,20.39,20.42,20.39,20.41,13492.0
2024-10-23 14:15:00,20.42,20.42,20.4,20.42,20934.0,20.42,20.42,20.4,20.42,20934.0
2024-10-23 14:20:00,20.41,20.48,20.4,20.46,22373.0,20.41,20.48,20.4,20.46,22373.0
2024-10-23 14:25:00,20.47,20.52,20.46,20.51,35560.0,20.47,20.52,20.46,20.51,35560.0
2024-10-23 14:30:00,20.51,20.55,20.48,20.55,24532.0,20.51,20.55,20.48,20.55,24532.0
2024-10-23 14:35:00,20.55,20.55,20.53,20.54,16540.0,20.55,20.55,20.53,20.54,16540.0
2024-10-23 14:40:00,20.53,20.61,20.53,20.59,63348.0,20.53,20.61,20.53,20.59,63348.0
2024-10-23 14:45:00,20.59,20.59,20.55,20.55,29162.0,20.59,20.59,20.55,20.55,29162.0
2024-10-23 14:50:00,20.56,20.57,20.54,20.54,6596.0,20.56,20.57,20.54,20.54,6596.0
2024-10-23 14:55:00,20.54,20.56,20.51,20.54,16192.0,20.54,20.56,20.51,20.54,16192.0
2024-10-23 15:00:00,20.54,20.55,20.53,20.54,16076.0,20.54,20.55,20.53,20.54,16076.0
2024-10-23 15:05:00,20.54,20.59,20.54,20.58,11859.0,20.54,20.59,20.54,20.58,11859.0
2024-10-23 15:10:00,20.57,20.58,20.54,20.57,33407.0,20.57,20.58,20.54,20.57,33407.0
2024-10-23 15:15:00,20.57,20.58,20.56,20.57,5494.0,20.57,20.58,20.56,20.57,5494.0
2024-10-23 15:20:00,20.56,20.57,20.55,20.57,4685.0,20.56,20.57,20.55,20.57,4685.0
2024-10-23 15:25:00,20.56,20.59,20.56,20.58,11590.0,20.56,20.59,20.56,20.58,11590.0
2024-10-23 15:30:00,20.58,20.58,20.56,20.57,9890.0,20.58,20.58,20.56,20.57,9890.0
2024-10-23 15:35:00,20.58,20.58,20.53,20.55,15246.0,20.58,20.58,20.53,20.55,15246.0
2024-10-23 15:40:00,20.54,20.58,20.54,20.57,12521.0,20.54,20.58,20.54,20.57,12521.0
2024-10-23 15:45:00,20.57,20.62,20.55,20.61,35374.0,20.57,20.62,20.55,20.61,35374.0
2024-10-23 15:50:00,20.6,20.6,20.52,20.53,31571.0,20.6,20.6,20.52,20.53,31571.0
2024-10-23 15:55:00,20.53,20.59,20.5,20.55,122787.0,20.53,20.59,20.5,20.55,122787.0
2024-10-24 09:30:00,20.63,20.76,20.61,20.72,94008.0,20.63,20.76,20.61,20.72,94008.0
2024-10-24 09:35:00,20.71,20.75,20.63,20.69,35058.0,20.71,20.75,20.63,20.69,35058.0
2024-10-24 09:40:00,20.7,20.74,20.68,20.72,35863.0,20.7,20.74,20.68,20.72,35863.0
2024-10-24 09:45:00,20.71,20.8,20.66,20.75,61811.0,20.71,20.8,20.66,20.75,61811.0
2024-10-24 09:50:00,20.76,20.79,20.73,20.79,27588.0,20.76,20.79,20.73,20.79,27588.0
2024-10-24 09:55:00,20.79,20.84,20.72,20.74,55397.0,20.79,20.84,20.72,20.74,55397.0
2024-10-24 10:00:00,20.75,20.75,20.66,20.71,34458.0,20.75,20.75,20.66,20.71,34458.0
2024-10-24 10:05:00,20.7,20.71,20.62,20.63,26983.0,20.7,20.71,20.62,20.63,26983.0
2024-10-24 10:10:00,20.64,20.65,20.61,20.62,28205.0,20.64,20.65,20.61,20.62,28205.0
2024-10-24 10:15:00,20.62,20.69,20.61,20.67,30719.0,20.62,20.69,20.61,20.67,30719.0
2024-10-24 10:20:00,20.67,20.71,20.65,20.7,25522.0,20.67,20.71,20.65,20.7,25522.0
2024-10-24 10:25:00,20.71,20.74,20.66,20.66,35990.0,20.71,20.74,20.66,20.66,35990.0
2024-10-24 10:30:00,20.66,20.67,20.61,20.66,20679.0,20.66,20.67,20.61,20.66,20679.0
2024-10-24 10:35:00,20.67,20.7,20.65,20.65,5779.0,20.67,20.7,20.65,20.65,5779.0
2024-10-24 10:40:00,20.66,20.66,20.6,20.61,31061.0,20.66,20.66,20.6,20.61,31061.0
2024-10-24 10:45:00,20.6,20.6,20.54,20.57,85395.0,20.6,20.6,20.54,20.57,85395.0
2024-10-24 10:50:00,20.56,20.58,20.5,20.51,52158.0,20.56,20.58,20.5,20.51,52158.0
2024-10-24 10:55:00,20.53,20.58,20.52,20.56,19840.0,20.53,20.58,20.52,20.56,19840.0
2024-10-24 11:00:00,20.57,20.59,20.53,20.56,11802.0,20.57,20.59,20.53,20.56,11802.0
2024-10-24 11:05:00,20.57,20.58,20.54,20.57,15361.0,20.57,20.58,20.54,20.57,15361.0
2024-10-24 11:10:00,20.59,20.62,20.56,20.61,23542.0,20.59,20.62,20.56,20.61,23542.0
2024-10-24 11:15:00,20.62,20.62,20.56,20.6,20556.0,20.62,20.62,20.56,20.6,20556.0
2024-10-24 11:20:00,20.6,20.65,20.53,20.58,91238.0,20.6,20.65,20.53,20.58,91238.0
2024-10-24 11:25:00,20.57,20.58,20.55,20.57,5368.0,20.57,20.58,20.55,20.57,5368.0
2024-10-24 11:30:00,20.57,20.57,20.54,20.55,14214.0,20.57,20.57,20.54,20.55,14214.0
2024-10-24 11:35:00,20.55,20.56,20.54,20.55,12125.0,20.55,20.56,20.54,20.55,12125.0
2024-10-24 11:40:00,20.55,20.55,20.52,20.53,13626.0,20.55,20.55,20.52,20.53,13626.0
2024-10-24 11:45:00,20.53,20.55,20.5,20.5,27613.0,20.53,20.55,20.5,20.5,27613.0
2024-10-24 11:50:00,20.51,20.52,20.48,20.51,32613.0,20.51,20.52,20.48,20.51,32613.0
2024-10-24 11:55:00,20.52,20.55,20.5,20.54,23260.0,20.52,20.55,20.5,20.54,23260.0
2024-10-24 12:00:00,20.55,20.56,20.52,20.53,17117.0,20.55,20.56,20.52,20.53,17117.0
2024-10-24 12:05:00,20.54,20.54,20.49,20.5,10578.0,20.54,20.54,20.49,20.5,10578.0
2024-10-24 12:10:00,20.5,20.51,20.48,20.5,4966.0,20.5,20.51,20.48,20.5,4966.0
2024-10-24 12:15:00,20.51,20.52,20.48,20.49,15733.0,20.51,20.52,20.48,20.49,15733.0
2024-10-24 12:20:00,20.49,20.53,20.49,20.51,13243.0,20.49,20.53,20.49,20.51,13243.0
2024-10-24 12:25:00,20.52,20.55,20.51,20.55,9218.0,20.52,20.55,20.51,20.55,9218.0
2024-10-24 12:30:00,20.55,20.56,20.52,20.55,26639.0,20.55,20.56,20.52,20.55,26639.0
2024-10-24 12:35:00,20.55,20.57,20.52,20.56,13310.0,20.55,20.57,20.52,20.56,13310.0
2024-10-24 12:40:00,20.56,20.63,20.56,20.6,142015.0,20.56,20.63,20.56,20.6,142015.0
2024-10-24 12:45:00,20.6,20.62,20.59,20.61,12794.0,20.6,20.62,20.59,20.61,12794.0
2024-10-24 12:50:00,20.61,20.61,20.57,20.58,27181.0,20.61,20.61,20.57,20.58,27181.0
2024-10-24 12:55:00,20.59,20.59,20.52,20.55,36478.0,20.59,20.59,20.52,20.55,36478.0
2024-10-24 13:00:00,20.54,20.59,20.54,20.54,20294.0,20.54,20.59,20.54,20.54,20294.0
2024-10-24 13:05:00,20.55,20.58,20.54,20.56,12905.0,20.55,20.58,20.54,20.56,12905.0
2024-10-24 13:10:00,20.55,20.56,20.52,20.52,3580.0,20.55,20.56,20.52,20.52,3580.0
2024-10-24 13:15:00,20.52,20.55,20.52,20.54,25745.0,20.52,20.55,20.52,20.54,25745.0
2024-10-24 13:20:00,20.55,20.55,20.53,20.53,8127.0,20.55,20.55,20.53,20.53,8127.0
2024-10-24 13:25:00,20.53,20.55,20.53,20.55,7795.0,20.53,20.55,20.53,20.55,7795.0
2024-10-24 13:30:00,20.55,20.58,20.54,20.57,11424.0,20.55,20.58,20.54,20.57,11424.0
2024-10-24 13:35:00,20.57,20.59,20.57,20.59,3741.0,20.57,20.59,20.57,20.59,3741.0
2024-10-24 13:40:00,20.59,20.6,20.58,20.6,9017.0,20.59,20.6,20.58,20.6,9017.0
2024-10-24 13:45:00,20.59,20.6,20.53,20.57,19889.0,20.59,20.6,20.53,20.57,19889.0
2024-10-24 13:50:00,20.58,20.6,20.54,20.57,26844.0,20.58,20.6,20.54,20.57,26844.0
2024-10-24 13:55:00,20.57,20.57,20.54,20.55,7682.0,20.57,20.57,20.54,20.55,7682.0
2024-10-24 14:00:00,20.54,20.55,20.52,20.55,11640.0,20.54,20.55,20.52,20.55,11640.0
2024-10-24 14:05:00,20.55,20.59,20.55,20.58,37827.0,20.55,20.59,20.55,20.58,37827.0
2024-10-24 14:10:00,20.58,20.6,20.57,20.6,10316.0,20.58,20.6,20.57,20.6,10316.0
2024-10-24 14:15:00,20.6,20.6,20.59,20.6,8107.0,20.6,20.6,20.59,20.6,8107.0
2024-10-24 14:20:00,20.6,20.63,20.59,20.63,16634.0,20.6,20.63,20.59,20.63,16634.0
2024-10-24 14:25:00,20.63,20.65,20.61,20.64,43960.0,20.63,20.65,20.61,20.64,43960.0
2024-10-24 14:30:00,20.64,20.65,20.64,20.64,13529.0,20.64,20.65,20.64,20.64,13529.0
2024-10-24 14:35:00,20.64,20.71,20.64,20.7,52293.0,20.64,20.71,20.64,20.7,52293.0
2024-10-24 14:40:00,20.69,20.71,20.67,20.67,26694.0,20.69,20.71,20.67,20.67,26694.0
2024-10-24 14:45:00,20.68,20.68,20.64,20.66,8289.0,20.68,20.68,20.64,20.66,8289.0
2024-10-24 14:50:00,20.66,20.67,20.64,20.67,14097.0,20.66,20.67,20.64,20.67,14097.0
2024-10-24 14:55:00,20.67,20.68,20.65,20.68,30675.0,20.67,20.68,20.65,20.68,30675.0
2024-10-24 15:00:00,20.68,20.68,20.65,20.67,9344.0,20.68,20.68,20.65,20.67,9344.0
2024-10-24 15:05:00,20.68,20.68,20.67,20.68,7166.0,20.68,20.68,20.67,20.68,7166.0
2024-10-24 15:10:00,20.68,20.71,20.67,20.69,32830.0,20.68,20.71,20.67,20.69,32830.0
2024-10-24 15:15:00,20.69,20.69,20.67,20.67,18593.0,20.69,20.69,20.67,20.67,18593.0
2024-10-24 15:20:00,20.67,20.68,20.66,20.66,12324.0,20.67,20.68,20.66,20.66,12324.0
2024-10-24 15:25:00,20.66,20.68,20.65,20.67,13673.0,20.66,20.68,20.65,20.67,13673.0
2024-10-24 15:30:00,20.66,20.69,20.63,20.64,24301.0,20.66,20.69,20.63,20.64,24301.0
2024-10-24 15:35:00,20.64,20.65,20.62,20.62,8045.0,20.64,20.65,20.62,20.62,8045.0
2024-10-24 15:40:00,20.63,20.64,20.61,20.61,11989.0,20.63,20.64,20.61,20.61,11989.0
2024-10-24 15:45:00,20.61,20.66,20.6,20.66,30713.0,20.61,20.66,20.6,20.66,30713.0
2024-10-24 15:50:00,20.65,20.7,20.63,20.69,47276.0,20.65,20.7,20.63,20.69,47276.0
2024-10-24 15:55:00,20.69,20.69,20.59,20.63,126782.0,20.69,20.69,20.59,20.63,126782.0
2024-10-25 09:30:00,20.65,20.74,20.6,20.65,75596.0,20.65,20.74,20.6,20.65,75596.0
2024-10-25 09:35:00,20.64,20.65,20.59,20.64,36976.0,20.64,20.65,20.59,20.64,36976.0
2024-10-25 09:40:00,20.62,20.65,20.59,20.63,43307.0,20.62,20.65,20.59,20.63,43307.0
2024-10-25 09:45:00,20.63,20.81,20.62,20.8,128968.0,20.63,20.81,20.62,20.8,128968.0
2024-10-25 09:50:00,20.8,20.81,20.69,20.72,67144.0,20.8,20.81,20.69,20.72,67144.0
2024-10-25 09:55:00,20.72,20.73,20.66,20.68,25513.0,20.72,20.73,20.66,20.68,25513.0
2024-10-25 10:00:00,20.68,20.72,20.67,20.67,33485.0,20.68,20.72,20.67,20.67,33485.0
2024-10-25 10:05:00,20.68,20.73,20.67,20.71,33613.0,20.68,20.73,20.67,20.71,33613.0
2024-10-25 10:10:00,20.71,20.73,20.63,20.66,53877.0,20.71,20.73,20.63,20.66,53877.0
2024-10-25 10:15:00,20.65,20.66,20.6,20.64,65495.0,20.65,20.66,20.6,20.64,65495.0
2024-10-25 10:20:00,20.66,20.72,20.66,20.71,20420.0,20.66,20.72,20.66,20.71,20420.0
2024-10-25 10:25:00,20.72,20.74,20.69,20.73,26070.0,20.72,20.74,20.69,20.73,26070.0
2024-10-25 10:30:00,20.73,20.74,20.7,20.72,28754.0,20.73,20.74,20.7,20.72,28754.0
2024-10-25 10:35:00,20.73,20.73,20.62,20.65,46317.0,20.73,20.73,20.62,20.65,46317.0
2024-10-25 10:40:00,20.65,20.66,20.6,20.6,45652.0,20.65,20.66,20.6,20.6,45652.0
2024-10-25 10:45:00,20.6,20.68,20.6,20.68,35260.0,20.6,20.68,20.6,20.68,35260.0
2024-10-25 10:50:00,20.68,20.79,20.68,20.74,57712.0,20.68,20.79,20.68,20.74,57712.0
2024-10-25 10:55:00,20.76,21.31,20.75,21.3,432450.0,20.76,21.31,20.75,21.3,432450.0
2024-10-25 11:00:00,21.3,21.32,21.04,21.22,469278.0,21.3,21.32,21.04,21.22,469278.0
2024-10-25 11:05:00,21.23,21.43,21.06,21.16,572055.0,21.23,21.43,21.06,21.16,572055.0
2024-10-25 11:10:00,21.16,21.35,21.16,21.23,186539.0,21.16,21.35,21.16,21.23,186539.0
2024-10-25 11:15:00,21.22,21.28,21.07,21.07,162114.0,21.22,21.28,21.07,21.07,162114.0
2024-10-25 11:20:00,21.09,21.09,20.96,20.99,175082.0,21.09,21.09,20.96,20.99,175082.0
2024-10-25 11:25:00,21.0,21.08,20.91,20.91,110521.0,21.0,21.08,20.91,20.91,110521.0
2024-10-25 11:30:00,20.92,21.03,20.9,21.01,62455.0,20.92,21.03,20.9,21.01,62455.0
2024-10-25 11:35:00,21.0,21.08,21.0,21.04,69943.0,21.0,21.08,21.0,21.04,69943.0
2024-10-25 11:40:00,21.05,21.1,21.02,21.05,47557.0,21.05,21.1,21.02,21.05,47557.0
2024-10-25 11:45:00,21.05,21.1,20.99,21.1,40095.0,21.05,21.1,20.99,21.1,40095.0
2024-10-25 11:50:00,21.1,21.11,20.96,20.99,67255.0,21.1,21.11,20.96,20.99,67255.0
2024-10-25 11:55:00,21.0,21.04,20.98,21.01,34680.0,21.0,21.04,20.98,21.01,34680.0
2024-10-25 12:00:00,21.02,21.03,20.98,20.99,21775.0,21.02,21.03,20.98,20.99,21775.0
2024-10-25 12:05:00,20.98,21.0,20.93,20.97,80014.0,20.98,21.0,20.93,20.97,80014.0
2024-10-25 12:10:00,20.96,21.03,20.95,21.02,43541.0,20.96,21.03,20.95,21.02,43541.0
2024-10-25 12:15:00,21.02,21.04,20.99,20.99,31026.0,21.02,21.04,20.99,20.99,31026.0
2024-10-25 12:20:00,20.99,21.03,20.97,21.01,23787.0,20.99,21.03,20.97,21.01,23787.0
2024-10-25 12:25:00,21.0,21.02,20.93,20.94,61464.0,21.0,21.02,20.93,20.94,61464.0
2024-10-25 12:30:00,20.93,20.93,20.82,20.83,142670.0,20.93,20.93,20.82,20.83,142670.0
2024-10-25 12:35:00,20.83,20.84,20.76,20.79,52226.0,20.83,20.84,20.76,20.79,52226.0
2024-10-25 12:40:00,20.82,20.84,20.78,20.79,24953.0,20.82,20.84,20.78,20.79,24953.0
2024-10-25 12:45:00,20.79,20.82,20.77,20.8,23353.0,20.79,20.82,20.77,20.8,23353.0
2024-10-25 12:50:00,20.81,20.85,20.81,20.84,18714.0,20.81,20.85,20.81,20.84,18714.0
2024-10-25 12:55:00,20.84,20.85,20.8,20.81,12998.0,20.84,20.85,20.8,20.81,12998.0
2024-10-25 13:00:00,20.82,20.9,20.82,20.9,28498.0,20.82,20.9,20.82,20.9,28498.0
2024-10-25 13:05:00,20.88,20.92,20.88,20.89,20614.0,20.88,20.92,20.88,20.89,20614.0
2024-10-25 13:10:00,20.89,20.9,20.87,20.87,15242.0,20.89,20.9,20.87,20.87,15242.0
2024-10-25 13:15:00,20.87,20.87,20.82,20.83,19534.0,20.87,20.87,20.82,20.83,19534.0
2024-10-25 13:20:00,20.84,20.85,20.8,20.82,28287.0,20.84,20.85,20.8,20.82,28287.0
2024-10-25 13:25:00,20.82,20.86,20.82,20.82,18016.0,20.82,20.86,20.82,20.82,18016.0
2024-10-25 13:30:00,20.82,20.85,20.79,20.79,17772.0,20.82,20.85,20.79,20.79,17772.0
2024-10-25 13:35:00,20.78,20.83,20.78,20.82,25956.0,20.78,20.83,20.78,20.82,25956.0
2024-10-25 13:40:00,20.83,20.84,20.73,20.73,36200.0,20.83,20.84,20.73,20.73,36200.0
2024-10-25 13:45:00,20.73,20.84,20.73,20.83,21702.0,20.73,20.84,20.73,20.83,21702.0
2024-10-25 13:50:00,20.83,20.89,20.83,20.88,19411.0,20.83,20.89,20.83,20.88,19411.0
2024-10-25 13:55:00,20.89,20.9,20.84,20.85,37251.0,20.89,20.9,20.84,20.85,37251.0
2024-10-25 14:00:00,20.85,20.85,20.74,20.8,27800.0,20.85,20.85,20.74,20.8,27800.0
2024-10-25 14:05:00,20.79,20.8,20.71,20.73,45507.0,20.79,20.8,20.71,20.73,45507.0
2024-10-25 14:10:00,20.72,20.74,20.69,20.73,33580.0,20.72,20.74,20.69,20.73,33580.0
2024-10-25 14:15:00,20.74,20.74,20.69,20.74,22936.0,20.74,20.74,20.69,20.74,22936.0
2024-10-25 14:20:00,20.73,20.74,20.7,20.71,21264.0,20.73,20.74,20.7,20.71,21264.0
2024-10-25 14:25:00,20.71,20.75,20.7,20.73,12357.0,20.71,20.75,20.7,20.73,12357.0
2024-10-25 14:30:00,20.73,20.75,20.73,20.74,9162.0,20.73,20.75,20.73,20.74,9162.0
2024-10-25 14:35:00,20.73,20.81,20.73,20.8,19444.0,20.73,20.81,20.73,20.8,19444.0
2024-10-25 14:40:00,20.79,20.81,20.77,20.79,35001.0,20.79,20.81,20.77,20.79,35001.0
2024-10-25 14:45:00,20.79,20.79,20.74,20.74,15864.0,20.79,20.79,20.74,20.74,15864.0
2024-10-25 14:50:00,20.74,20.75,20.72,20.73,17471.0,20.74,20.75,20.72,20.73,17471.0
2024-10-25 14:55:00,20.74,20.74,20.71,20.73,14749.0,20.74,20.74,20.71,20.73,14749.0
2024-10-25 15:00:00,20.72,20.73,20.69,20.69,36761.0,20.72,20.73,20.69,20.69,36761.0
2024-10-25 15:05:00,20.7,20.73,20.69,20.71,18264.0,20.7,20.73,20.69,20.71,18264.0
2024-10-25 15:10:00,20.71,20.71,20.69,20.7,14483.0,20.71,20.71,20.69,20.7,14483.0
2024-10-25 15:15:00,20.7,20.71,20.63,20.66,77118.0,20.7,20.71,20.63,20.66,77118.0
2024-10-25 15:20:00,20.65,20.66,20.58,20.59,53046.0,20.65,20.66,20.58,20.59,53046.0
2024-10-25 15:25:00,20.59,20.62,20.58,20.61,39204.0,20.59,20.62,20.58,20.61,39204.0
2024-10-25 15:30:00,20.61,20.61,20.57,20.57,63430.0,20.61,20.61,20.57,20.57,63430.0
2024-10-25 15:35:00,20.58,20.62,20.54,20.61,52963.0,20.58,20.62,20.54,20.61,52963.0
2024-10-25 15:40:00,20.61,20.66,20.6,20.65,27836.0,20.61,20.66,20.6,20.65,27836.0
2024-10-25 15:45:00,20.64,20.65,20.61,20.64,30421.0,20.64,20.65,20.61,20.64,30421.0
2024-10-25 15:50:00,20.63,20.67,20.6,20.61,110989.0,20.63,20.67,20.6,20.61,110989.0
2024-10-25 15:55:00,20.61,20.64,20.56,20.58,152971.0,20.61,20.64,20.56,20.58,152971.0
2024-10-28 09:30:00,20.84,21.05,20.73,20.98,242769.0,20.84,21.05,20.73,20.98,242769.0
2024-10-28 09:35:00,20.98,21.02,20.82,20.9,95300.0,20.98,21.02,20.82,20.9,95300.0
2024-10-28 09:40:00,20.88,20.95,20.87,20.92,49501.0,20.88,20.95,20.87,20.92,49501.0
2024-10-28 09:45:00,20.91,21.0,20.84,20.95,87865.0,20.91,21.0,20.84,20.95,87865.0
2024-10-28 09:50:00,20.96,20.96,20.81,20.9,102050.0,20.96,20.96,20.81,20.9,102050.0
2024-10-28 09:55:00,20.89,20.9,20.74,20.75,102433.0,20.89,20.9,20.74,20.75,102433.0
2024-10-28 10:00:00,20.76,20.85,20.74,20.82,28737.0,20.76,20.85,20.74,20.82,28737.0
2024-10-28 10:05:00,20.81,20.88,20.79,20.85,76287.0,20.81,20.88,20.79,20.85,76287.0
2024-10-28 10:10:00,20.85,20.92,20.84,20.91,38878.0,20.85,20.92,20.84,20.91,38878.0
2024-10-28 10:15:00,20.9,20.92,20.88,20.91,34193.0,20.9,20.92,20.88,20.91,34193.0
2024-10-28 10:20:00,20.89,20.99,20.89,20.96,87767.0,20.89,20.99,20.89,20.96,87767.0
2024-10-28 10:25:00,20.96,21.15,20.95,21.14,100892.0,20.96,21.15,20.95,21.14,100892.0
2024-10-28 10:30:00,21.14,21.22,21.1,21.18,167980.0,21.14,21.22,21.1,21.18,167980.0
2024-10-28 10:35:00,21.17,21.21,21.11,21.11,125374.0,21.17,21.21,21.11,21.11,125374.0
2024-10-28 10:40:00,21.12,21.15,21.03,21.05,107641.0,21.12,21.15,21.03,21.05,107641.0
2024-10-28 10:45:00,21.04,21.15,21.02,21.13,61609.0,21.04,21.15,21.02,21.13,61609.0
2024-10-28 10:50:00,21.12,21.28,21.06,21.28,141595.0,21.12,21.28,21.06,21.28,141595.0
2024-10-28 10:55:00,21.28,21.54,21.26,21.44,548833.0,21.28,21.54,21.26,21.44,548833.0
2024-10-28 11:00:00,21.43,21.43,21.33,21.42,119685.0,21.43,21.43,21.33,21.42,119685.0
2024-10-28 11:05:00,21.42,21.73,21.4,21.71,372434.0,21.42,21.73,21.4,21.71,372434.0
2024-10-28 11:10:00,21.72,22.35,21.71,22.33,704027.0,21.72,22.35,21.71,22.33,704027.0
2024-10-28 11:15:00,22.34,22.48,21.98,22.04,787445.0,22.34,22.48,21.98,22.04,787445.0
2024-10-28 11:20:00,22.04,22.05,21.86,21.92,325490.0,22.04,22.05,21.86,21.92,325490.0
2024-10-28 11:25:00,21.94,22.05,21.91,22.01,265640.0,21.94,22.05,21.91,22.01,265640.0
2024-10-28 11:30:00,22.02,22.2,21.91,21.97,305797.0,22.02,22.2,21.91,21.97,305797.0
2024-10-28 11:35:00,21.94,22.15,21.91,22.08,174965.0,21.94,22.15,21.91,22.08,174965.0
2024-10-28 11:40:00,22.07,22.08,21.93,21.98,129019.0,22.07,22.08,21.93,21.98,129019.0
2024-10-28 11:45:00,21.98,22.08,21.95,21.98,79547.0,21.98,22.08,21.95,21.98,79547.0
2024-10-28 11:50:00,21.98,22.0,21.7,21.71,226621.0,21.98,22.0,21.7,21.71,226621.0
2024-10-28 11:55:00,21.71,21.87,21.68,21.77,150263.0,21.71,21.87,21.68,21.77,150263.0
2024-10-28 12:00:00,21.77,22.0,21.68,22.0,175518.0,21.77,22.0,21.68,22.0,175518.0
2024-10-28 12:05:00,21.99,22.09,21.97,22.05,95886.0,21.99,22.09,21.97,22.05,95886.0
2024-10-28 12:10:00,22.04,22.12,22.04,22.11,110511.0,22.04,22.12,22.04,22.11,110511.0
2024-10-28 12:15:00,22.1,22.11,22.0,22.0,91767.0,22.1,22.11,22.0,22.0,91767.0
2024-10-28 12:20:00,22.0,22.04,21.86,21.88,133209.0,22.0,22.04,21.86,21.88,133209.0
2024-10-28 12:25:00,21.88,21.9,21.76,21.84,72321.0,21.88,21.9,21.76,21.84,72321.0
2024-10-28 12:30:00,21.84,21.94,21.78,21.91,63791.0,21.84,21.94,21.78,21.91,63791.0
2024-10-28 12:35:00,21.92,22.07,21.89,22.02,114532.0,21.92,22.07,21.89,22.02,114532.0
2024-10-28 12:40:00,22.01,22.03,21.88,21.93,58528.0,22.01,22.03,21.88,21.93,58528.0
2024-10-28 12:45:00,21.95,22.0,21.93,21.95,39763.0,21.95,22.0,21.93,21.95,39763.0
2024-10-28 12:50:00,21.96,21.98,21.92,21.94,51670.0,21.96,21.98,21.92,21.94,51670.0
2024-10-28 12:55:00,21.94,22.0,21.89,21.98,60285.0,21.94,22.0,21.89,21.98,60285.0
2024-10-28 13:00:00,21.97,22.1,21.96,22.04,129058.0,21.97,22.1,21.96,22.04,129058.0
2024-10-28 13:05:00,22.04,22.11,21.98,22.1,66498.0,22.04,22.11,21.98,22.1,66498.0
2024-10-28 13:10:00,22.09,22.09,21.97,22.02,52768.0,22.09,22.09,21.97,22.02,52768.0
2024-10-28 13:15:00,22.02,22.02,21.97,21.98,27380.0,22.02,22.02,21.97,21.98,27380.0
2024-10-28 13:20:00,21.98,21.99,21.91,21.98,59349.0,21.98,21.99,21.91,21.98,59349.0
2024-10-28 13:25:00,21.96,22.0,21.91,21.94,51192.0,21.96,22.0,21.91,21.94,51192.0
2024-10-28 13:30:00,21.95,22.0,21.94,21.99,34661.0,21.95,22.0,21.94,21.99,34661.0
2024-10-28 13:35:00,21.98,22.06,21.98,22.04,49471.0,21.98,22.06,21.98,22.04,49471.0
2024-10-28 13:40:00,22.04,22.14,22.03,22.1,88712.0,22.04,22.14,22.03,22.1,88712.0
2024-10-28 13:45:00,22.1,22.15,22.06,22.11,76761.0,22.1,22.15,22.06,22.11,76761.0
2024-10-28 13:50:00,22.12,22.33,22.11,22.28,248867.0,22.12,22.33,22.11,22.28,248867.0
2024-10-28 13:55:00,22.28,22.36,22.24,22.26,171037.0,22.28,22.36,22.24,22.26,171037.0
2024-10-28 14:00:00,22.26,22.28,22.11,22.12,166785.0,22.26,22.28,22.11,22.12,166785.0
2024-10-28 14:05:00,22.11,22.16,22.08,22.11,71126.0,22.11,22.16,22.08,22.11,71126.0
2024-10-28 14:10:00,22.1,22.12,21.92,21.93,166720.0,22.1,22.12,21.92,21.93,166720.0
2024-10-28 14:15:00,21.92,21.94,21.88,21.92,101602.0,21.92,21.94,21.88,21.92,101602.0
2024-10-28 14:20:00,21.93,21.98,21.93,21.98,54188.0,21.93,21.98,21.93,21.98,54188.0
2024-10-28 14:25:00,21.99,21.99,21.92,21.95,44245.0,21.99,21.99,21.92,21.95,44245.0
2024-10-28 14:30:00,21.93,21.98,21.93,21.95,27618.0,21.93,21.98,21.93,21.95,27618.0
2024-10-28 14:35:00,21.94,21.97,21.93,21.96,32325.0,21.94,21.97,21.93,21.96,32325.0
2024-10-28 14:40:00,21.96,21.99,21.91,21.94,45649.0,21.96,21.99,21.91,21.94,45649.0
2024-10-28 14:45:00,21.94,22.05,21.91,22.05,89341.0,21.94,22.05,21.91,22.05,89341.0
2024-10-28 14:50:00,22.05,22.11,22.04,22.09,77601.0,22.05,22.11,22.04,22.09,77601.0
2024-10-28 14:55:00,22.1,22.16,22.09,22.15,37976.0,22.1,22.16,22.09,22.15,37976.0
2024-10-28 15:00:00,22.14,22.16,22.11,22.15,50457.0,22.14,22.16,22.11,22.15,50457.0
2024-10-28 15:05:00,22.14,22.17,22.12,22.17,52222.0,22.14,22.17,22.12,22.17,52222.0
2024-10-28 15:10:00,22.16,22.22,22.15,22.2,66048.0,22.16,22.22,22.15,22.2,66048.0
2024-10-28 15:15:00,22.2,22.25,22.17,22.17,86502.0,22.2,22.25,22.17,22.17,86502.0
2024-10-28 15:20:00,22.17,22.23,22.17,22.22,66700.0,22.17,22.23,22.17,22.22,66700.0
2024-10-28 15:25:00,22.22,22.27,22.19,22.19,69002.0,22.22,22.27,22.19,22.19,69002.0
2024-10-28 15:30:00,22.19,22.31,22.18,22.29,85427.0,22.19,22.31,22.18,22.29,85427.0
2024-10-28 15:35:00,22.29,22.47,22.27,22.45,198453.0,22.29,22.47,22.27,22.45,198453.0
2024-10-28 15:40:00,22.45,22.55,22.42,22.51,306566.0,22.45,22.55,22.42,22.51,306566.0
2024-10-28 15:45:00,22.52,22.53,22.36,22.4,230128.0,22.52,22.53,22.36,22.4,230128.0
2024-10-28 15:50:00,22.4,22.58,22.36,22.58,297459.0,22.4,22.58,22.36,22.58,297459.0
2024-10-28 15:55:00,22.58,22.77,22.54,22.75,1003977.0,22.58,22.77,22.54,22.75,1003977.0
2024-10-29 09:30:00,22.7,22.88,22.28,22.55,452624.0,22.7,22.88,22.28,22.55,452624.0
2024-10-29 09:35:00,22.53,22.7,22.19,22.23,288570.0,22.53,22.7,22.19,22.23,288570.0
2024-10-29 09:40:00,22.21,22.3,22.09,22.23,215738.0,22.21,22.3,22.09,22.23,215738.0
2024-10-29 09:45:00,22.21,22.57,22.21,22.5,170667.0,22.21,22.57,22.21,22.5,170667.0
2024-10-29 09:50:00,22.51,22.56,22.35,22.48,113512.0,22.51,22.56,22.35,22.48,113512.0
2024-10-29 09:55:00,22.49,22.55,22.36,22.37,87784.0,22.49,22.55,22.36,22.37,87784.0
2024-10-29 10:00:00,22.38,22.75,22.37,22.66,137950.0,22.38,22.75,22.37,22.66,137950.0
2024-10-29 10:05:00,22.66,22.69,22.5,22.52,114526.0,22.66,22.69,22.5,22.52,114526.0
2024-10-29 10:10:00,22.53,22.62,22.49,22.59,42254.0,22.53,22.62,22.49,22.59,42254.0
2024-10-29 10:15:00,22.59,22.59,22.33,22.35,117418.0,22.59,22.59,22.33,22.35,117418.0
2024-10-29 10:20:00,22.35,22.45,22.32,22.38,46263.0,22.35,22.45,22.32,22.38,46263.0
2024-10-29 10:25:00,22.38,22.47,22.24,22.24,153177.0,22.38,22.47,22.24,22.24,153177.0
2024-10-29 10:30:00,22.26,22.31,22.2,22.27,86897.0,22.26,22.31,22.2,22.27,86897.0
2024-10-29 10:35:00,22.27,22.37,22.24,22.34,55857.0,22.27,22.37,22.24,22.34,55857.0
2024-10-29 10:40:00,22.33,22.4,22.3,22.3,38305.0,22.33,22.4,22.3,22.3,38305.0
2024-10-29 10:45:00,22.29,22.34,22.26,22.34,34018.0,22.29,22.34,22.26,22.34,34018.0
2024-10-29 10:50:00,22.35,22.5,22.35,22.46,54100.0,22.35,22.5,22.35,22.46,54100.0
2024-10-29 10:55:00,22.47,22.55,22.46,22.46,82872.0,22.47,22.55,22.46,22.46,82872.0
2024-10-29 11:00:00,22.46,22.57,22.43,22.51,81169.0,22.46,22.57,22.43,22.51,81169.0
2024-10-29 11:05:00,22.52,22.55,22.45,22.46,52089.0,22.52,22.55,22.45,22.46,52089.0
2024-10-29 11:10:00,22.46,22.68,22.42,22.68,149745.0,22.46,22.68,22.42,22.68,149745.0
2024-10-29 11:15:00,22.67,22.75,22.65,22.71,93733.0,22.67,22.75,22.65,22.71,93733.0
2024-10-29 11:20:00,22.71,22.73,22.62,22.7,124959.0,22.71,22.73,22.62,22.7,124959.0
2024-10-29 11:25:00,22.68,22.73,22.62,22.66,93655.0,22.68,22.73,22.62,22.66,93655.0
2024-10-29 11:30:00,22.67,23.18,22.66,23.01,465716.0,22.67,23.18,22.66,23.01,465716.0
2024-10-29 11:35:00,23.02,23.15,22.85,23.14,331805.0,23.02,23.15,22.85,23.14,331805.0
2024-10-29 11:40:00,23.13,23.2,22.88,22.9,290621.0,23.13,23.2,22.88,22.9,290621.0
2024-10-29 11:45:00,22.91,23.04,22.86,22.93,154971.0,22.91,23.04,22.86,22.93,154971.0
2024-10-29 11:50:00,22.95,22.95,22.88,22.94,48464.0,22.95,22.95,22.88,22.94,48464.0
2024-10-29 11:55:00,22.94,22.97,22.72,22.72,137972.0,22.94,22.97,22.72,22.72,137972.0
2024-10-29 12:00:00,22.73,22.78,22.71,22.76,105553.0,22.73,22.78,22.71,22.76,105553.0
2024-10-29 12:05:00,22.75,22.75,22.65,22.66,73670.0,22.75,22.75,22.65,22.66,73670.0
2024-10-29 12:10:00,22.65,22.7,22.61,22.63,85280.0,22.65,22.7,22.61,22.63,85280.0
2024-10-29 12:15:00,22.63,22.66,22.57,22.6,44705.0,22.63,22.66,22.57,22.6,44705.0
2024-10-29 12:20:00,22.6,22.75,22.58,22.74,67928.0,22.6,22.75,22.58,22.74,67928.0
2024-10-29 12:25:00,22.73,22.77,22.69,22.71,60594.0,22.73,22.77,22.69,22.71,60594.0
2024-10-29 12:30:00,22.7,22.72,22.63,22.67,65523.0,22.7,22.72,22.63,22.67,65523.0
2024-10-29 12:35:00,22.67,22.68,22.62,22.63,19352.0,22.67,22.68,22.62,22.63,19352.0
2024-10-29 12:40:00,22.62,22.66,22.62,22.66,14235.0,22.62,22.66,22.62,22.66,14235.0
2024-10-29 12:45:00,22.66,22.68,22.6,22.61,21079.0,22.66,22.68,22.6,22.61,21079.0
2024-10-29 12:50:00,22.62,22.67,22.61,22.63,18913.0,22.62,22.67,22.61,22.63,18913.0
2024-10-29 12:55:00,22.63,22.64,22.57,22.62,32154.0,22.63,22.64,22.57,22.62,32154.0
2024-10-29 13:00:00,22.63,22.66,22.59,22.6,56395.0,22.63,22.66,22.59,22.6,56395.0
2024-10-29 13:05:00,22.6,22.63,22.58,22.63,20508.0,22.6,22.63,22.58,22.63,20508.0
2024-10-29 13:10:00,22.62,22.66,22.61,22.65,18889.0,22.62,22.66,22.61,22.65,18889.0
2024-10-29 13:15:00,22.64,22.68,22.6,22.68,29456.0,22.64,22.68,22.6,22.68,29456.0
2024-10-29 13:20:00,22.7,22.73,22.62,22.64,57690.0,22.7,22.73,22.62,22.64,57690.0
2024-10-29 13:25:00,22.65,22.66,22.62,22.64,21669.0,22.65,22.66,22.62,22.64,21669.0
2024-10-29 13:30:00,22.64,22.66,22.51,22.6,117675.0,22.64,22.66,22.51,22.6,117675.0
2024-10-29 13:35:00,22.6,22.64,22.58,22.63,17827.0,22.6,22.64,22.58,22.63,17827.0
2024-10-29 13:40:00,22.64,22.65,22.59,22.59,40553.0,22.64,22.65,22.59,22.59,40553.0
2024-10-29 13:45:00,22.6,22.64,22.58,22.64,21931.0,22.6,22.64,22.58,22.64,21931.0
2024-10-29 13:50:00,22.64,22.73,22.62,22.73,54960.0,22.64,22.73,22.62,22.73,54960.0
2024-10-29 13:55:00,22.72,22.73,22.71,22.71,15220.0,22.72,22.73,22.71,22.71,15220.0
2024-10-29 14:00:00,22.71,22.88,22.71,22.83,83950.0,22.71,22.88,22.71,22.83,83950.0
2024-10-29 14:05:00,22.83,22.89,22.82,22.83,87074.0,22.83,22.89,22.82,22.83,87074.0
2024-10-29 14:10:00,22.83,22.85,22.75,22.82,80462.0,22.83,22.85,22.75,22.82,80462.0
2024-10-29 14:15:00,22.81,22.86,22.77,22.8,62104.0,22.81,22.86,22.77,22.8,62104.0
2024-10-29 14:20:00,22.8,22.87,22.77,22.84,47251.0,22.8,22.87,22.77,22.84,47251.0
2024-10-29 14:25:00,22.84,22.85,22.8,22.82,21975.0,22.84,22.85,22.8,22.82,21975.0
2024-10-29 14:30:00,22.81,22.81,22.71,22.74,49185.0,22.81,22.81,22.71,22.74,49185.0
2024-10-29 14:35:00,22.73,22.77,22.71,22.74,32710.0,22.73,22.77,22.71,22.74,32710.0
2024-10-29 14:40:00,22.73,22.74,22.69,22.7,24617.0,22.73,22.74,22.69,22.7,24617.0
2024-10-29 14:45:00,22.7,22.78,22.7,22.77,48467.0,22.7,22.78,22.7,22.77,48467.0
2024-10-29 14:50:00,22.77,22.83,22.75,22.77,41927.0,22.77,22.83,22.75,22.77,41927.0
2024-10-29 14:55:00,22.76,22.77,22.73,22.73,22851.0,22.76,22.77,22.73,22.73,22851.0
2024-10-29 15:00:00,22.74,22.77,22.73,22.77,18801.0,22.74,22.77,22.73,22.77,18801.0
2024-10-29 15:05:00,22.77,22.81,22.76,22.8,34162.0,22.77,22.81,22.76,22.8,34162.0
2024-10-29 15:10:00,22.8,22.86,22.76,22.86,50930.0,22.8,22.86,22.76,22.86,50930.0
2024-10-29 15:15:00,22.86,22.94,22.86,22.93,107352.0,22.86,22.94,22.86,22.93,107352.0
2024-10-29 15:20:00,22.92,22.93,22.82,22.87,97475.0,22.92,22.93,22.82,22.87,97475.0
2024-10-29 15:25:00,22.88,22.92,22.82,22.87,119375.0,22.88,22.92,22.82,22.87,119375.0
2024-10-29 15:30:00,22.87,22.87,22.72,22.77,55642.0,22.87,22.87,22.72,22.77,55642.0
2024-10-29 15:35:00,22.77,22.9,22.76,22.89,112717.0,22.77,22.9,22.76,22.89,112717.0
2024-10-29 15:40:00,22.89,22.92,22.81,22.81,54230.0,22.89,22.92,22.81,22.81,54230.0
2024-10-29 15:45:00,22.82,22.82,22.73,22.75,84526.0,22.82,22.82,22.73,22.75,84526.0
2024-10-29 15:50:00,22.75,22.82,22.6,22.64,269669.0,22.75,22.82,22.6,22.64,269669.0
2024-10-29 15:55:00,22.64,22.71,22.48,22.68,442773.0,22.64,22.71,22.48,22.68,442773.0
2024-10-30 09:30:00,23.4,23.51,23.0,23.29,446339.0,23.4,23.51,23.0,23.29,446339.0
2024-10-30 09:35:00,23.31,24.19,23.3,24.13,857536.0,23.31,24.19,23.3,24.13,857536.0
2024-10-30 09:40:00,24.13,24.14,23.6,23.7,469033.0,24.13,24.14,23.6,23.7,469033.0
2024-10-30 09:45:00,23.72,23.98,23.6,23.97,281780.0,23.72,23.98,23.6,23.97,281780.0
2024-10-30 09:50:00,23.97,24.54,23.96,24.49,854099.0,23.97,24.54,23.96,24.49,854099.0
2024-10-30 09:55:00,24.48,24.49,24.03,24.05,542831.0,24.48,24.49,24.03,24.05,542831.0
2024-10-30 10:00:00,24.05,24.08,23.45,23.97,599086.0,24.05,24.08,23.45,23.97,599086.0
2024-10-30 10:05:00,23.98,24.02,23.6,23.71,297271.0,23.98,24.02,23.6,23.71,297271.0
2024-10-30 10:10:00,23.71,23.72,23.49,23.63,308840.0,23.71,23.72,23.49,23.63,308840.0
2024-10-30 10:15:00,23.65,23.65,23.31,23.47,253873.0,23.65,23.65,23.31,23.47,253873.0
2024-10-30 10:20:00,23.46,23.58,23.39,23.4,143198.0,23.46,23.58,23.39,23.4,143198.0
2024-10-30 10:25:00,23.4,23.68,23.39,23.63,121144.0,23.4,23.68,23.39,23.63,121144.0
2024-10-30 10:30:00,23.63,23.63,23.47,23.55,87355.0,23.63,23.63,23.47,23.55,87355.0
2024-10-30 10:35:00,23.55,23.7,23.53,23.64,103429.0,23.55,23.7,23.53,23.64,103429.0
2024-10-30 10:40:00,23.65,23.69,23.55,23.57,91450.0,23.65,23.69,23.55,23.57,91450.0
2024-10-30 10:45:00,23.56,23.56,23.37,23.45,98038.0,23.56,23.56,23.37,23.45,98038.0
2024-10-30 10:50:00,23.44,23.46,23.21,23.24,184745.0,23.44,23.46,23.21,23.24,184745.0
2024-10-30 10:55:00,23.22,23.4,23.15,23.16,168292.0,23.22,23.4,23.15,23.16,168292.0
2024-10-30 11:00:00,23.17,23.19,23.04,23.12,137221.0,23.17,23.19,23.04,23.12,137221.0
2024-10-30 11:05:00,23.1,23.17,23.02,23.09,81351.0,23.1,23.17,23.02,23.09,81351.0
2024-10-30 11:10:00,23.1,23.22,23.05,23.21,77380.0,23.1,23.22,23.05,23.21,77380.0
2024-10-30 11:15:00,23.21,23.27,23.09,23.23,62171.0,23.21,23.27,23.09,23.23,62171.0
2024-10-30 11:20:00,23.23,23.29,23.21,23.23,56288.0,23.23,23.29,23.21,23.23,56288.0
2024-10-30 11:25:00,23.24,23.24,23.13,23.14,56565.0,23.24,23.24,23.13,23.14,56565.0
2024-10-30 11:30:00,23.16,23.21,23.07,23.1,61811.0,23.16,23.21,23.07,23.1,61811.0
2024-10-30 11:35:00,23.11,23.25,23.08,23.23,53168.0,23.11,23.25,23.08,23.23,53168.0
2024-10-30 11:40:00,23.23,23.32,23.22,23.25,52446.0,23.23,23.32,23.22,23.25,52446.0
2024-10-30 11:45:00,23.24,23.42,23.23,23.42,79321.0,23.24,23.42,23.23,23.42,79321.0
2024-10-30 11:50:00,23.43,23.59,23.36,23.58,183144.0,23.43,23.59,23.36,23.58,183144.0
2024-10-30 11:55:00,23.58,23.59,23.34,23.35,160031.0,23.58,23.59,23.34,23.35,160031.0
2024-10-30 12:00:00,23.34,23.39,23.29,23.32,71787.0,23.34,23.39,23.29,23.32,71787.0
2024-10-30 12:05:00,23.32,23.33,23.16,23.19,81548.0,23.32,23.33,23.16,23.19,81548.0
2024-10-30 12:10:00,23.17,23.19,22.9,22.93,295962.0,23.17,23.19,22.9,22.93,295962.0
2024-10-30 12:15:00,22.92,23.07,22.9,22.97,161050.0,22.92,23.07,22.9,22.97,161050.0
2024-10-30 12:20:00,22.98,23.01,22.9,22.97,103464.0,22.98,23.01,22.9,22.97,103464.0
2024-10-30 12:25:00,22.96,23.04,22.89,22.9,87533.0,22.96,23.04,22.89,22.9,87533.0
2024-10-30 12:30:00,22.9,22.91,22.81,22.82,81846.0,22.9,22.91,22.81,22.82,81846.0
2024-10-30 12:35:00,22.83,23.03,22.75,22.99,196261.0,22.83,23.03,22.75,22.99,196261.0
2024-10-30 12:40:00,22.98,23.03,22.95,23.02,26001.0,22.98,23.03,22.95,23.02,26001.0
2024-10-30 12:45:00,23.02,23.15,23.01,23.15,114584.0,23.02,23.15,23.01,23.15,114584.0
2024-10-30 12:50:00,23.17,23.17,23.06,23.11,65699.0,23.17,23.17,23.06,23.11,65699.0
2024-10-30 12:55:00,23.13,23.2,23.1,23.2,42694.0,23.13,23.2,23.1,23.2,42694.0
2024-10-30 13:00:00,23.2,23.3,23.19,23.25,73746.0,23.2,23.3,23.19,23.25,73746.0
2024-10-30 13:05:00,23.23,23.36,23.22,23.33,84262.0,23.23,23.36,23.22,23.33,84262.0
2024-10-30 13:10:00,23.34,23.41,23.32,23.39,51377.0,23.34,23.41,23.32,23.39,51377.0
2024-10-30 13:15:00,23.39,23.41,23.32,23.34,29409.0,23.39,23.41,23.32,23.34,29409.0
2024-10-30 13:20:00,23.35,23.4,23.31,23.32,25126.0,23.35,23.4,23.31,23.32,25126.0
2024-10-30 13:25:00,23.33,23.36,23.14,23.14,79631.0,23.33,23.36,23.14,23.14,79631.0
2024-10-30 13:30:00,23.14,23.21,23.07,23.11,51197.0,23.14,23.21,23.07,23.11,51197.0
2024-10-30 13:35:00,23.1,23.14,23.05,23.09,49227.0,23.1,23.14,23.05,23.09,49227.0
2024-10-30 13:40:00,23.08,23.14,23.01,23.14,90925.0,23.08,23.14,23.01,23.14,90925.0
2024-10-30 13:45:00,23.13,23.23,23.12,23.19,37132.0,23.13,23.23,23.12,23.19,37132.0
2024-10-30 13:50:00,23.19,23.24,23.14,23.22,28605.0,23.19,23.24,23.14,23.22,28605.0
2024-10-30 13:55:00,23.22,23.23,23.14,23.15,14770.0,23.22,23.23,23.14,23.15,14770.0
2024-10-30 14:00:00,23.15,23.3,23.14,23.3,44932.0,23.15,23.3,23.14,23.3,44932.0
2024-10-30 14:05:00,23.3,23.35,23.28,23.35,30326.0,23.3,23.35,23.28,23.35,30326.0
2024-10-30 14:10:00,23.36,23.4,23.33,23.36,25500.0,23.36,23.4,23.33,23.36,25500.0
2024-10-30 14:15:00,23.37,23.4,23.36,23.36,31754.0,23.37,23.4,23.36,23.36,31754.0
2024-10-30 14:20:00,23.38,23.4,23.36,23.38,24975.0,23.38,23.4,23.36,23.38,24975.0
2024-10-30 14:25:00,23.38,23.38,23.27,23.27,34745.0,23.38,23.38,23.27,23.27,34745.0
2024-10-30 14:30:00,23.26,23.27,23.16,23.18,40264.0,23.26,23.27,23.16,23.18,40264.0
2024-10-30 14:35:00,23.19,23.22,23.06,23.08,47706.0,23.19,23.22,23.06,23.08,47706.0
2024-10-30 14:40:00,23.08,23.09,23.0,23.05,68015.0,23.08,23.09,23.0,23.05,68015.0
2024-10-30 14:45:00,23.06,23.1,23.01,23.03,23420.0,23.06,23.1,23.01,23.03,23420.0
2024-10-30 14:50:00,23.04,23.06,23.02,23.05,24232.0,23.04,23.06,23.02,23.05,24232.0
2024-10-30 14:55:00,23.06,23.12,23.06,23.11,38108.0,23.06,23.12,23.06,23.11,38108.0
2024-10-30 15:00:00,23.11,23.12,23.04,23.05,34777.0,23.11,23.12,23.04,23.05,34777.0
2024-10-30 15:05:00,23.05,23.22,23.02,23.2,53726.0,23.05,23.22,23.02,23.2,53726.0
2024-10-30 15:10:00,23.21,23.21,23.13,23.21,31982.0,23.21,23.21,23.13,23.21,31982.0
2024-10-30 15:15:00,23.21,23.22,23.15,23.19,35038.0,23.21,23.22,23.15,23.19,35038.0
2024-10-30 15:20:00,23.18,23.21,23.07,23.08,52257.0,23.18,23.21,23.07,23.08,52257.0
2024-10-30 15:25:00,23.08,23.13,23.07,23.12,31372.0,23.08,23.13,23.07,23.12,31372.0
2024-10-30 15:30:00,23.11,23.18,23.06,23.17,47098.0,23.11,23.18,23.06,23.17,47098.0
2024-10-30 15:35:00,23.17,23.19,23.13,23.15,33213.0,23.17,23.19,23.13,23.15,33213.0
2024-10-30 15:40:00,23.15,23.33,23.14,23.28,92171.0,23.15,23.33,23.14,23.28,92171.0
2024-10-30 15:45:00,23.27,23.34,23.25,23.32,66067.0,23.27,23.34,23.25,23.32,66067.0
2024-10-30 15:50:00,23.31,23.41,23.29,23.34,115049.0,23.31,23.41,23.29,23.34,115049.0
2024-10-30 15:55:00,23.33,23.33,23.19,23.25,219388.0,23.33,23.33,23.19,23.25,219388.0
2024-10-31 09:30:00,22.83,23.04,22.62,22.72,216214.0,22.83,23.04,22.62,22.72,216214.0
2024-10-31 09:35:00,22.72,22.77,22.41,22.5,314106.0,22.72,22.77,22.41,22.5,314106.0
2024-10-31 09:40:00,22.52,22.73,22.45,22.67,92212.0,22.52,22.73,22.45,22.67,92212.0
2024-10-31 09:45:00,22.67,22.71,22.49,22.49,81342.0,22.67,22.71,22.49,22.49,81342.0
2024-10-31 09:50:00,22.48,22.56,22.44,22.44,71178.0,22.48,22.56,22.44,22.44,71178.0
2024-10-31 09:55:00,22.43,22.58,22.37,22.39,104717.0,22.43,22.58,22.37,22.39,104717.0
2024-10-31 10:00:00,22.4,22.5,22.3,22.33,164943.0,22.4,22.5,22.3,22.33,164943.0
2024-10-31 10:05:00,22.34,22.5,22.27,22.49,54415.0,22.34,22.5,22.27,22.49,54415.0
2024-10-31 10:10:00,22.5,22.51,22.28,22.31,71928.0,22.5,22.51,22.28,22.31,71928.0
2024-10-31 10:15:00,22.31,22.51,22.3,22.45,107899.0,22.31,22.51,22.3,22.45,107899.0
2024-10-31 10:20:00,22.43,22.49,22.41,22.46,36492.0,22.43,22.49,22.41,22.46,36492.0
2024-10-31 10:25:00,22.45,22.46,22.31,22.34,60811.0,22.45,22.46,22.31,22.34,60811.0
2024-10-31 10:30:00,22.34,22.4,22.3,22.35,47938.0,22.34,22.4,22.3,22.35,47938.0
2024-10-31 10:35:00,22.34,22.34,22.23,22.31,75052.0,22.34,22.34,22.23,22.31,75052.0
2024-10-31 10:40:00,22.31,22.31,22.16,22.18,73397.0,22.31,22.31,22.16,22.18,73397.0
2024-10-31 10:45:00,22.19,22.23,22.13,22.15,111302.0,22.19,22.23,22.13,22.15,111302.0
2024-10-31 10:50:00,22.15,22.15,22.05,22.1,141134.0,22.15,22.15,22.05,22.1,141134.0
2024-10-31 10:55:00,22.1,22.15,22.09,22.09,53589.0,22.1,22.15,22.09,22.09,53589.0
2024-10-31 11:00:00,22.1,22.18,22.07,22.16,53018.0,22.1,22.18,22.07,22.16,53018.0
2024-10-31 11:05:00,22.14,22.33,22.14,22.3,87922.0,22.14,22.33,22.14,22.3,87922.0
2024-10-31 11:10:00,22.3,22.55,22.29,22.51,255980.0,22.3,22.55,22.29,22.51,255980.0
2024-10-31 11:15:00,22.52,22.52,22.38,22.45,65623.0,22.52,22.52,22.38,22.45,65623.0
2024-10-31 11:20:00,22.45,22.47,22.41,22.46,39224.0,22.45,22.47,22.41,22.46,39224.0
2024-10-31 11:25:00,22.46,22.5,22.42,22.48,34105.0,22.46,22.5,22.42,22.48,34105.0
2024-10-31 11:30:00,22.49,22.55,22.46,22.48,33887.0,22.49,22.55,22.46,22.48,33887.0
2024-10-31 11:35:00,22.48,22.64,22.46,22.63,72090.0,22.48,22.64,22.46,22.63,72090.0
2024-10-31 11:40:00,22.64,22.75,22.62,22.72,98671.0,22.64,22.75,22.62,22.72,98671.0
2024-10-31 11:45:00,22.73,22.73,22.56,22.58,65253.0,22.73,22.73,22.56,22.58,65253.0
2024-10-31 11:50:00,22.6,22.63,22.57,22.58,19603.0,22.6,22.63,22.57,22.58,19603.0
2024-10-31 11:55:00,22.58,22.64,22.53,22.57,32147.0,22.58,22.64,22.53,22.57,32147.0
2024-10-31 12:00:00,22.58,22.59,22.55,22.55,9233.0,22.58,22.59,22.55,22.55,9233.0
2024-10-31 12:05:00,22.55,22.62,22.52,22.62,47272.0,22.55,22.62,22.52,22.62,47272.0
2024-10-31 12:10:00,22.62,22.79,22.62,22.78,59881.0,22.62,22.79,22.62,22.78,59881.0
2024-10-31 12:15:00,22.78,22.79,22.65,22.66,38136.0,22.78,22.79,22.65,22.66,38136.0
2024-10-31 12:20:00,22.67,22.76,22.66,22.68,28267.0,22.67,22.76,22.66,22.68,28267.0
2024-10-31 12:25:00,22.69,22.8,22.69,22.79,26364.0,22.69,22.8,22.69,22.79,26364.0
2024-10-31 12:30:00,22.79,22.83,22.73,22.76,39098.0,22.79,22.83,22.73,22.76,39098.0
2024-10-31 12:35:00,22.77,22.77,22.68,22.71,33501.0,22.77,22.77,22.68,22.71,33501.0
2024-10-31 12:40:00,22.71,22.73,22.66,22.73,41865.0,22.71,22.73,22.66,22.73,41865.0
2024-10-31 12:45:00,22.71,22.77,22.71,22.72,16950.0,22.71,22.77,22.71,22.72,16950.0
2024-10-31 12:50:00,22.73,22.84,22.73,22.83,19736.0,22.73,22.84,22.73,22.83,19736.0
2024-10-31 12:55:00,22.82,22.85,22.81,22.82,32067.0,22.82,22.85,22.81,22.82,32067.0
2024-10-31 13:00:00,22.82,22.89,22.81,22.84,27609.0,22.82,22.89,22.81,22.84,27609.0
2024-10-31 13:05:00,22.83,22.84,22.77,22.8,9439.0,22.83,22.84,22.77,22.8,9439.0
2024-10-31 13:10:00,22.8,22.82,22.72,22.76,22779.0,22.8,22.82,22.72,22.76,22779.0
2024-10-31 13:15:00,22.78,22.78,22.73,22.74,14736.0,22.78,22.78,22.73,22.74,14736.0
2024-10-31 13:20:00,22.72,22.78,22.72,22.73,7509.0,22.72,22.78,22.72,22.73,7509.0
2024-10-31 13:25:00,22.73,22.74,22.69,22.73,18222.0,22.73,22.74,22.69,22.73,18222.0
2024-10-31 13:30:00,22.72,22.72,22.63,22.66,27118.0,22.72,22.72,22.63,22.66,27118.0
2024-10-31 13:35:00,22.67,22.68,22.6,22.61,33898.0,22.67,22.68,22.6,22.61,33898.0
2024-10-31 13:40:00,22.61,22.67,22.6,22.66,34356.0,22.61,22.67,22.6,22.66,34356.0
2024-10-31 13:45:00,22.66,22.75,22.63,22.75,18029.0,22.66,22.75,22.63,22.75,18029.0
2024-10-31 13:50:00,22.73,22.75,22.72,22.74,12664.0,22.73,22.75,22.72,22.74,12664.0
2024-10-31 13:55:00,22.74,22.84,22.74,22.79,38539.0,22.74,22.84,22.74,22.79,38539.0
2024-10-31 14:00:00,22.78,22.82,22.73,22.73,15204.0,22.78,22.82,22.73,22.73,15204.0
2024-10-31 14:05:00,22.74,22.74,22.66,22.7,20220.0,22.74,22.74,22.66,22.7,20220.0
2024-10-31 14:10:00,22.7,22.72,22.68,22.7,6826.0,22.7,22.72,22.68,22.7,6826.0
2024-10-31 14:15:00,22.69,22.69,22.66,22.67,9557.0,22.69,22.69,22.66,22.67,9557.0
2024-10-31 14:20:00,22.68,22.68,22.52,22.54,49931.0,22.68,22.68,22.52,22.54,49931.0
2024-10-31 14:25:00,22.52,22.53,22.41,22.53,36320.0,22.52,22.53,22.41,22.53,36320.0
2024-10-31 14:30:00,22.54,22.55,22.48,22.49,18193.0,22.54,22.55,22.48,22.49,18193.0
2024-10-31 14:35:00,22.47,22.54,22.45,22.52,23327.0,22.47,22.54,22.45,22.52,23327.0
2024-10-31 14:40:00,22.52,22.52,22.44,22.49,43049.0,22.52,22.52,22.44,22.49,43049.0
2024-10-31 14:45:00,22.49,22.49,22.41,22.42,22520.0,22.49,22.49,22.41,22.42,22520.0
2024-10-31 14:50:00,22.43,22.43,22.34,22.38,32175.0,22.43,22.43,22.34,22.38,32175.0
2024-10-31 14:55:00,22.37,22.44,22.35,22.41,27384.0,22.37,22.44,22.35,22.41,27384.0
2024-10-31 15:00:00,22.41,22.46,22.36,22.41,32809.0,22.41,22.46,22.36,22.41,32809.0
2024-10-31 15:05:00,22.41,22.43,22.4,22.43,8945.0,22.41,22.43,22.4,22.43,8945.0
2024-10-31 15:10:00,22.44,22.47,22.42,22.47,15365.0,22.44,22.47,22.42,22.47,15365.0
2024-10-31 15:15:00,22.48,22.48,22.39,22.42,31420.0,22.48,22.48,22.39,22.42,31420.0
2024-10-31 15:20:00,22.44,22.44,22.4,22.4,21531.0,22.44,22.44,22.4,22.4,21531.0
2024-10-31 15:25:00,22.41,22.41,22.37,22.39,9196.0,22.41,22.41,22.37,22.39,9196.0
2024-10-31 15:30:00,22.38,22.39,22.33,22.39,26875.0,22.38,22.39,22.33,22.39,26875.0
2024-10-31 15:35:00,22.39,22.47,22.38,22.4,28302.0,22.39,22.47,22.38,22.4,28302.0
2024-10-31 15:40:00,22.4,22.41,22.36,22.36,34950.0,22.4,22.41,22.36,22.36,34950.0
2024-10-31 15:45:00,22.37,22.4,22.34,22.37,59521.0,22.37,22.4,22.34,22.37,59521.0
2024-10-31 15:50:00,22.37,22.39,22.15,22.15,171967.0,22.37,22.39,22.15,22.15,171967.0
2024-10-31 15:55:00,22.16,22.22,22.14,22.18,203701.0,22.16,22.22,22.14,22.18,203701.0
2024-11-01 09:30:00,22.4,22.58,22.38,22.46,139416.0,22.4,22.58,22.38,22.46,139416.0
2024-11-01 09:35:00,22.46,22.5,22.23,22.34,123781.0,22.46,22.5,22.23,22.34,123781.0
2024-11-01 09:40:00,22.32,22.38,22.29,22.33,49031.0,22.32,22.38,22.29,22.33,49031.0
2024-11-01 09:45:00,22.31,22.61,22.25,22.57,71086.0,22.31,22.61,22.25,22.57,71086.0
2024-11-01 09:50:00,22.56,22.69,22.5,22.52,114765.0,22.56,22.69,22.5,22.52,114765.0
2024-11-01 09:55:00,22.52,22.72,22.5,22.7,100168.0,22.52,22.72,22.5,22.7,100168.0
2024-11-01 10:00:00,22.69,22.75,22.56,22.67,84739.0,22.69,22.75,22.56,22.67,84739.0
2024-11-01 10:05:00,22.66,22.69,22.54,22.62,64668.0,22.66,22.69,22.54,22.62,64668.0
2024-11-01 10:10:00,22.62,22.77,22.61,22.71,85980.0,22.62,22.77,22.61,22.71,85980.0
2024-11-01 10:15:00,22.72,22.88,22.69,22.87,104377.0,22.72,22.88,22.69,22.87,104377.0
2024-11-01 10:20:00,22.86,23.05,22.86,23.05,148998.0,22.86,23.05,22.86,23.05,148998.0
2024-11-01 10:25:00,23.02,23.03,22.78,22.8,127813.0,23.02,23.03,22.78,22.8,127813.0
2024-11-01 10:30:00,22.79,22.96,22.78,22.93,88933.0,22.79,22.96,22.78,22.93,88933.0
2024-11-01 10:35:00,22.91,22.94,22.76,22.78,48532.0,22.91,22.94,22.76,22.78,48532.0
2024-11-01 10:40:00,22.77,22.78,22.59,22.67,59899.0,22.77,22.78,22.59,22.67,59899.0
2024-11-01 10:45:00,22.68,22.7,22.61,22.66,27312.0,22.68,22.7,22.61,22.66,27312.0
2024-11-01 10:50:00,22.66,22.7,22.6,22.69,29017.0,22.66,22.7,22.6,22.69,29017.0
2024-11-01 10:55:00,22.69,22.77,22.69,22.75,25237.0,22.69,22.77,22.69,22.75,25237.0
2024-11-01 11:00:00,22.75,22.79,22.7,22.7,27028.0,22.75,22.79,22.7,22.7,27028.0
2024-11-01 11:05:00,22.71,22.75,22.62,22.62,34658.0,22.71,22.75,22.62,22.62,34658.0
2024-11-01 11:10:00,22.64,22.64,22.55,22.57,54074.0,22.64,22.64,22.55,22.57,54074.0
2024-11-01 11:15:00,22.57,22.61,22.5,22.51,49489.0,22.57,22.61,22.5,22.51,49489.0
2024-11-01 11:20:00,22.51,22.52,22.44,22.47,38947.0,22.51,22.52,22.44,22.47,38947.0
2024-11-01 11:25:00,22.48,22.56,22.42,22.53,51982.0,22.48,22.56,22.42,22.53,51982.0
2024-11-01 11:30:00,22.53,22.55,22.5,22.53,22295.0,22.53,22.55,22.5,22.53,22295.0
2024-11-01 11:35:00,22.53,22.58,22.51,22.53,20276.0,22.53,22.58,22.51,22.53,20276.0
2024-11-01 11:40:00,22.52,22.52,22.36,22.38,48426.0,22.52,22.52,22.36,22.38,48426.0
2024-11-01 11:45:00,22.38,22.43,22.35,22.4,32183.0,22.38,22.43,22.35,22.4,32183.0
2024-11-01 11:50:00,22.4,22.4,22.35,22.39,34195.0,22.4,22.4,22.35,22.39,34195.0
2024-11-01 11:55:00,22.39,22.39,22.33,22.37,36258.0,22.39,22.39,22.33,22.37,36258.0
2024-11-01 12:00:00,22.37,22.42,22.35,22.37,54091.0,22.37,22.42,22.35,22.37,54091.0
2024-11-01 12:05:00,22.37,22.4,22.35,22.38,16857.0,22.37,22.4,22.35,22.38,16857.0
2024-11-01 12:10:00,22.38,22.39,22.35,22.36,24029.0,22.38,22.39,22.35,22.36,24029.0
2024-11-01 12:15:00,22.36,22.36,22.29,22.32,46603.0,22.36,22.36,22.29,22.32,46603.0
2024-11-01 12:20:00,22.32,22.35,22.3,22.32,25735.0,22.32,22.35,22.3,22.32,25735.0
2024-11-01 12:25:00,22.32,22.33,22.3,22.3,11472.0,22.32,22.33,22.3,22.3,11472.0
2024-11-01 12:30:00,22.3,22.36,22.3,22.36,13906.0,22.3,22.36,22.3,22.36,13906.0
2024-11-01 12:35:00,22.36,22.36,22.3,22.35,19472.0,22.36,22.36,22.3,22.35,19472.0
2024-11-01 12:40:00,22.34,22.35,22.21,22.27,74117.0,22.34,22.35,22.21,22.27,74117.0
2024-11-01 12:45:00,22.27,22.3,22.24,22.3,30681.0,22.27,22.3,22.24,22.3,30681.0
2024-11-01 12:50:00,22.29,22.3,22.27,22.29,29895.0,22.29,22.3,22.27,22.29,29895.0
2024-11-01 12:55:00,22.28,22.3,22.22,22.24,32671.0,22.28,22.3,22.22,22.24,32671.0
2024-11-01 13:00:00,22.24,22.24,22.16,22.21,50577.0,22.24,22.24,22.16,22.21,50577.0
2024-11-01 13:05:00,22.21,22.22,22.17,22.18,31696.0,22.21,22.22,22.17,22.18,31696.0
2024-11-01 13:10:00,22.18,22.21,22.16,22.2,15766.0,22.18,22.21,22.16,22.2,15766.0
2024-11-01 13:15:00,22.23,22.28,22.22,22.23,13298.0,22.23,22.28,22.22,22.23,13298.0
2024-11-01 13:20:00,22.25,22.27,22.24,22.26,10200.0,22.25,22.27,22.24,22.26,10200.0
2024-11-01 13:25:00,22.27,22.32,22.25,22.31,20403.0,22.27,22.32,22.25,22.31,20403.0
2024-11-01 13:30:00,22.31,22.31,22.21,22.21,21723.0,22.31,22.31,22.21,22.21,21723.0
2024-11-01 13:35:00,22.21,22.21,22.14,22.15,45403.0,22.21,22.21,22.14,22.15,45403.0
2024-11-01 13:40:00,22.14,22.2,22.14,22.2,26593.0,22.14,22.2,22.14,22.2,26593.0
2024-11-01 13:45:00,22.19,22.26,22.19,22.25,12198.0,22.19,22.26,22.19,22.25,12198.0
2024-11-01 13:50:00,22.26,22.29,22.26,22.28,13477.0,22.26,22.29,22.26,22.28,13477.0
2024-11-01 13:55:00,22.28,22.28,22.26,22.27,15193.0,22.28,22.28,22.26,22.27,15193.0
2024-11-01 14:00:00,22.27,22.27,22.23,22.26,21935.0,22.27,22.27,22.23,22.26,21935.0
2024-11-01 14:05:00,22.25,22.25,22.18,22.2,25236.0,22.25,22.25,22.18,22.2,25236.0
2024-11-01 14:10:00,22.19,22.22,22.19,22.2,20605.0,22.19,22.22,22.19,22.2,20605.0
2024-11-01 14:15:00,22.21,22.24,22.19,22.23,28871.0,22.21,22.24,22.19,22.23,28871.0
2024-11-01 14:20:00,22.23,22.23,22.18,22.22,12333.0,22.23,22.23,22.18,22.22,12333.0
2024-11-01 14:25:00,22.21,22.25,22.2,22.23,9930.0,22.21,22.25,22.2,22.23,9930.0
2024-11-01 14:30:00,22.22,22.24,22.22,22.23,11098.0,22.22,22.24,22.22,22.23,11098.0
2024-11-01 14:35:00,22.24,22.27,22.23,22.26,10363.0,22.24,22.27,22.23,22.26,10363.0
2024-11-01 14:40:00,22.26,22.28,22.25,22.28,12850.0,22.26,22.28,22.25,22.28,12850.0
2024-11-01 14:45:00,22.29,22.3,22.21,22.22,18350.0,22.29,22.3,22.21,22.22,18350.0
2024-11-01 14:50:00,22.22,22.35,22.22,22.33,16471.0,22.22,22.35,22.22,22.33,16471.0
2024-11-01 14:55:00,22.34,22.42,22.33,22.39,74251.0,22.34,22.42,22.33,22.39,74251.0
2024-11-01 15:00:00,22.38,22.38,22.25,22.3,31675.0,22.38,22.38,22.25,22.3,31675.0
2024-11-01 15:05:00,22.3,22.36,22.3,22.36,19929.0,22.3,22.36,22.3,22.36,19929.0
2024-11-01 15:10:00,22.36,22.43,22.35,22.37,67816.0,22.36,22.43,22.35,22.37,67816.0
2024-11-01 15:15:00,22.38,22.38,22.31,22.37,58838.0,22.38,22.38,22.31,22.37,58838.0
2024-11-01 15:20:00,22.38,22.51,22.36,22.41,93177.0,22.38,22.51,22.36,22.41,93177.0
2024-11-01 15:25:00,22.4,22.41,22.26,22.27,76346.0,22.4,22.41,22.26,22.27,76346.0
2024-11-01 15:30:00,22.27,22.27,22.18,22.21,81888.0,22.27,22.27,22.18,22.21,81888.0
2024-11-01 15:35:00,22.21,22.23,22.08,22.12,110568.0,22.21,22.23,22.08,22.12,110568.0
2024-11-01 15:40:00,22.11,22.19,22.11,22.19,30623.0,22.11,22.19,22.11,22.19,30623.0
2024-11-01 15:45:00,22.18,22.23,22.16,22.22,72001.0,22.18,22.23,22.16,22.22,72001.0
2024-11-01 15:50:00,22.22,22.32,22.22,22.28,69731.0,22.22,22.32,22.22,22.28,69731.0
2024-11-01 15:55:00,22.3,22.43,22.29,22.42,234090.0,22.3,22.43,22.29,22.42,234090.0
2024-11-04 09:30:00,22.2,22.48,22.06,22.07,271429.0,22.2,22.48,22.06,22.07,271429.0
2024-11-04 09:35:00,22.11,22.11,21.9,21.98,218154.0,22.11,22.11,21.9,21.98,218154.0
2024-11-04 09:40:00,21.98,22.12,21.88,22.12,148346.0,21.98,22.12,21.88,22.12,148346.0
2024-11-04 09:45:00,22.12,22.24,22.05,22.06,98012.0,22.12,22.24,22.05,22.06,98012.0
2024-11-04 09:50:00,22.06,22.3,22.04,22.26,69394.0,22.06,22.3,22.04,22.26,69394.0
2024-11-04 09:55:00,22.21,22.29,22.18,22.28,65414.0,22.21,22.29,22.18,22.28,65414.0
2024-11-04 10:00:00,22.27,22.43,22.24,22.29,119226.0,22.27,22.43,22.24,22.29,119226.0
2024-11-04 10:05:00,22.28,22.28,22.16,22.26,55269.0,22.28,22.28,22.16,22.26,55269.0
2024-11-04 10:10:00,22.28,22.31,22.2,22.26,46920.0,22.28,22.31,22.2,22.26,46920.0
2024-11-04 10:15:00,22.24,22.36,22.24,22.35,47696.0,22.24,22.36,22.24,22.35,47696.0
2024-11-04 10:20:00,22.35,22.43,22.34,22.37,88464.0,22.35,22.43,22.34,22.37,88464.0
2024-11-04 10:25:00,22.4,22.42,22.33,22.34,34014.0,22.4,22.42,22.33,22.34,34014.0
2024-11-04 10:30:00,22.33,22.42,22.33,22.41,31330.0,22.33,22.42,22.33,22.41,31330.0
2024-11-04 10:35:00,22.41,22.62,22.41,22.53,121066.0,22.41,22.62,22.41,22.53,121066.0
2024-11-04 10:40:00,22.54,22.6,22.48,22.56,83743.0,22.54,22.6,22.48,22.56,83743.0
2024-11-04 10:45:00,22.56,22.65,22.51,22.64,64879.0,22.56,22.65,22.51,22.64,64879.0
2024-11-04 10:50:00,22.65,22.65,22.56,22.59,33518.0,22.65,22.65,22.56,22.59,33518.0
2024-11-04 10:55:00,22.59,22.59,22.45,22.47,35776.0,22.59,22.59,22.45,22.47,35776.0
2024-11-04 11:00:00,22.48,22.49,22.3,22.37,125730.0,22.48,22.49,22.3,22.37,125730.0
2024-11-04 11:05:00,22.37,22.4,22.34,22.34,21229.0,22.37,22.4,22.34,22.34,21229.0
2024-11-04 11:10:00,22.36,22.46,22.34,22.43,62093.0,22.36,22.46,22.34,22.43,62093.0
2024-11-04 11:15:00,22.43,22.47,22.38,22.43,74493.0,22.43,22.47,22.38,22.43,74493.0
2024-11-04 11:20:00,22.42,22.43,22.32,22.35,33377.0,22.42,22.43,22.32,22.35,33377.0
2024-11-04 11:25:00,22.36,22.37,22.31,22.34,19593.0,22.36,22.37,22.31,22.34,19593.0
2024-11-04 11:30:00,22.33,22.35,22.27,22.32,25363.0,22.33,22.35,22.27,22.32,25363.0
2024-11-04 11:35:00,22.29,22.31,22.27,22.3,15967.0,22.29,22.31,22.27,22.3,15967.0
2024-11-04 11:40:00,22.3,22.32,22.22,22.27,28663.0,22.3,22.32,22.22,22.27,28663.0
2024-11-04 11:45:00,22.28,22.28,22.19,22.2,40826.0,22.28,22.28,22.19,22.2,40826.0
2024-11-04 11:50:00,22.2,22.21,22.15,22.18,26216.0,22.2,22.21,22.15,22.18,26216.0
2024-11-04 11:55:00,22.17,22.2,22.12,22.18,57781.0,22.17,22.2,22.12,22.18,57781.0
2024-11-04 12:00:00,22.17,22.18,22.08,22.09,29355.0,22.17,22.18,22.08,22.09,29355.0
2024-11-04 12:05:00,22.07,22.1,22.05,22.1,30045.0,22.07,22.1,22.05,22.1,30045.0
2024-11-04 12:10:00,22.1,22.15,22.08,22.12,22698.0,22.1,22.15,22.08,22.12,22698.0
2024-11-04 12:15:00,22.15,22.15,22.1,22.12,14956.0,22.15,22.15,22.1,22.12,14956.0
2024-11-04 12:20:00,22.12,22.22,22.11,22.2,26181.0,22.12,22.22,22.11,22.2,26181.0
2024-11-04 12:25:00,22.21,22.26,22.21,22.24,33168.0,22.21,22.26,22.21,22.24,33168.0
2024-11-04 12:30:00,22.26,22.33,22.25,22.33,39384.0,22.26,22.33,22.25,22.33,39384.0
2024-11-04 12:35:00,22.33,22.34,22.29,22.31,33032.0,22.33,22.34,22.29,22.31,33032.0
2024-11-04 12:40:00,22.3,22.32,22.28,22.29,7308.0,22.3,22.32,22.28,22.29,7308.0
2024-11-04 12:45:00,22.3,22.32,22.27,22.32,27106.0,22.3,22.32,22.27,22.32,27106.0
2024-11-04 12:50:00,22.32,22.34,22.3,22.32,13869.0,22.32,22.34,22.3,22.32,13869.0
2024-11-04 12:55:00,22.33,22.33,22.27,22.28,14190.0,22.33,22.33,22.27,22.28,14190.0
2024-11-04 13:00:00,22.28,22.3,22.27,22.28,11995.0,22.28,22.3,22.27,22.28,11995.0
2024-11-04 13:05:00,22.27,22.33,22.24,22.25,12503.0,22.27,22.33,22.24,22.25,12503.0
2024-11-04 13:10:00,22.27,22.35,22.26,22.32,30367.0,22.27,22.35,22.26,22.32,30367.0
2024-11-04 13:15:00,22.32,22.33,22.3,22.31,17959.0,22.32,22.33,22.3,22.31,17959.0
2024-11-04 13:20:00,22.3,22.31,22.26,22.29,18168.0,22.3,22.31,22.26,22.29,18168.0
2024-11-04 13:25:00,22.28,22.3,22.22,22.23,24392.0,22.28,22.3,22.22,22.23,24392.0
2024-11-04 13:30:00,22.23,22.27,22.22,22.26,10118.0,22.23,22.27,22.22,22.26,10118.0
2024-11-04 13:35:00,22.26,22.33,22.25,22.29,39753.0,22.26,22.33,22.25,22.29,39753.0
2024-11-04 13:40:00,22.31,22.34,22.29,22.31,33006.0,22.31,22.34,22.29,22.31,33006.0
2024-11-04 13:45:00,22.32,22.34,22.3,22.31,22263.0,22.32,22.34,22.3,22.31,22263.0
2024-11-04 13:50:00,22.31,22.35,22.31,22.33,14770.0,22.31,22.35,22.31,22.33,14770.0
2024-11-04 13:55:00,22.33,22.34,22.26,22.29,77939.0,22.33,22.34,22.26,22.29,77939.0
2024-11-04 14:00:00,22.28,22.32,22.27,22.29,17074.0,22.28,22.32,22.27,22.29,17074.0
2024-11-04 14:05:00,22.27,22.3,22.27,22.28,10784.0,22.27,22.3,22.27,22.28,10784.0
2024-11-04 14:10:00,22.29,22.32,22.28,22.31,17662.0,22.29,22.32,22.28,22.31,17662.0
2024-11-04 14:15:00,22.32,22.34,22.27,22.28,19899.0,22.32,22.34,22.27,22.28,19899.0
2024-11-04 14:20:00,22.27,22.31,22.27,22.29,10421.0,22.27,22.31,22.27,22.29,10421.0
2024-11-04 14:25:00,22.3,22.3,22.2,22.21,22509.0,22.3,22.3,22.2,22.21,22509.0
2024-11-04 14:30:00,22.2,22.28,22.2,22.28,12914.0,22.2,22.28,22.2,22.28,12914.0
2024-11-04 14:35:00,22.28,22.28,22.26,22.28,6171.0,22.28,22.28,22.26,22.28,6171.0
2024-11-04 14:40:00,22.28,22.3,22.19,22.23,40764.0,22.28,22.3,22.19,22.23,40764.0
2024-11-04 14:45:00,22.24,22.25,22.21,22.22,5277.0,22.24,22.25,22.21,22.22,5277.0
2024-11-04 14:50:00,22.21,22.25,22.2,22.23,15839.0,22.21,22.25,22.2,22.23,15839.0
2024-11-04 14:55:00,22.23,22.26,22.22,22.23,11725.0,22.23,22.26,22.22,22.23,11725.0
2024-11-04 15:00:00,22.23,22.24,22.21,22.21,7355.0,22.23,22.24,22.21,22.21,7355.0
2024-11-04 15:05:00,22.21,22.25,22.19,22.23,37193.0,22.21,22.25,22.19,22.23,37193.0
2024-11-04 15:10:00,22.22,22.22,22.18,22.21,10649.0,22.22,22.22,22.18,22.21,10649.0
2024-11-04 15:15:00,22.23,22.25,22.23,22.25,5830.0,22.23,22.25,22.23,22.25,5830.0
2024-11-04 15:20:00,22.24,22.27,22.24,22.27,13194.0,22.24,22.27,22.24,22.27,13194.0
2024-11-04 15:25:00,22.27,22.3,22.26,22.3,25497.0,22.27,22.3,22.26,22.3,25497.0
2024-11-04 15:30:00,22.29,22.32,22.22,22.22,59971.0,22.29,22.32,22.22,22.22,59971.0
2024-11-04 15:35:00,22.21,22.24,22.18,22.22,30786.0,22.21,22.24,22.18,22.22,30786.0
2024-11-04 15:40:00,22.22,22.32,22.22,22.31,31060.0,22.22,22.32,22.22,22.31,31060.0
2024-11-04 15:45:00,22.3,22.36,22.3,22.34,52348.0,22.3,22.36,22.3,22.34,52348.0
2024-11-04 15:50:00,22.34,22.35,22.28,22.33,97794.0,22.34,22.35,22.28,22.33,97794.0
2024-11-04 15:55:00,22.32,22.36,22.27,22.33,124514.0,22.32,22.36,22.27,22.33,124514.0
2024-11-05 09:30:00,22.32,22.72,22.27,22.65,216646.0,22.32,22.72,22.27,22.65,216646.0
2024-11-05 09:35:00,22.63,22.75,22.47,22.74,279423.0,22.63,22.75,22.47,22.74,279423.0
2024-11-05 09:40:00,22.75,22.79,22.45,22.58,112567.0,22.75,22.79,22.45,22.58,112567.0
2024-11-05 09:45:00,22.57,22.6,22.48,22.49,65513.0,22.57,22.6,22.48,22.49,65513.0
2024-11-05 09:50:00,22.48,22.68,22.46,22.64,87966.0,22.48,22.68,22.46,22.64,87966.0
2024-11-05 09:55:00,22.64,22.67,22.56,22.61,69830.0,22.64,22.67,22.56,22.61,69830.0
2024-11-05 10:00:00,22.6,22.62,22.47,22.5,48744.0,22.6,22.62,22.47,22.5,48744.0
2024-11-05 10:05:00,22.48,22.6,22.45,22.58,99319.0,22.48,22.6,22.45,22.58,99319.0
2024-11-05 10:10:00,22.58,22.59,22.45,22.46,42167.0,22.58,22.59,22.45,22.46,42167.0
2024-11-05 10:15:00,22.47,22.58,22.47,22.55,42917.0,22.47,22.58,22.47,22.55,42917.0
2024-11-05 10:20:00,22.53,22.59,22.5,22.54,28433.0,22.53,22.59,22.5,22.54,28433.0
2024-11-05 10:25:00,22.55,22.55,22.38,22.43,98141.0,22.55,22.55,22.38,22.43,98141.0
2024-11-05 10:30:00,22.42,22.44,22.36,22.42,46725.0,22.42,22.44,22.36,22.42,46725.0
2024-11-05 10:35:00,22.42,22.52,22.41,22.52,31726.0,22.42,22.52,22.41,22.52,31726.0
2024-11-05 10:40:00,22.52,22.64,22.52,22.63,30720.0,22.52,22.64,22.52,22.63,30720.0
2024-11-05 10:45:00,22.62,22.62,22.5,22.54,21356.0,22.62,22.62,22.5,22.54,21356.0
2024-11-05 10:50:00,22.55,22.55,22.4,22.44,36649.0,22.55,22.55,22.4,22.44,36649.0
2024-11-05 10:55:00,22.44,22.49,22.41,22.47,15257.0,22.44,22.49,22.41,22.47,15257.0
2024-11-05 11:00:00,22.48,22.54,22.41,22.47,37027.0,22.48,22.54,22.41,22.47,37027.0
2024-11-05 11:05:00,22.46,22.46,22.41,22.44,31096.0,22.46,22.46,22.41,22.44,31096.0
2024-11-05 11:10:00,22.45,22.47,22.42,22.44,23433.0,22.45,22.47,22.42,22.44,23433.0
2024-11-05 11:15:00,22.42,22.51,22.4,22.47,35018.0,22.42,22.51,22.4,22.47,35018.0
2024-11-05 11:20:00,22.48,22.5,22.42,22.45,20572.0,22.48,22.5,22.42,22.45,20572.0
2024-11-05 11:25:00,22.45,22.45,22.41,22.44,29847.0,22.45,22.45,22.41,22.44,29847.0
2024-11-05 11:30:00,22.43,22.5,22.43,22.48,11423.0,22.43,22.5,22.43,22.48,11423.0
2024-11-05 11:35:00,22.48,22.49,22.42,22.45,19375.0,22.48,22.49,22.42,22.45,19375.0
2024-11-05 11:40:00,22.46,22.49,22.44,22.46,18352.0,22.46,22.49,22.44,22.46,18352.0
2024-11-05 11:45:00,22.46,22.47,22.42,22.45,16530.0,22.46,22.47,22.42,22.45,16530.0
2024-11-05 11:50:00,22.46,22.48,22.43,22.47,16105.0,22.46,22.48,22.43,22.47,16105.0
2024-11-05 11:55:00,22.46,22.5,22.43,22.46,37028.0,22.46,22.5,22.43,22.46,37028.0
2024-11-05 12:00:00,22.47,22.47,22.42,22.47,10448.0,22.47,22.47,22.42,22.47,10448.0
2024-11-05 12:05:00,22.46,22.48,22.44,22.44,7717.0,22.46,22.48,22.44,22.44,7717.0
2024-11-05 12:10:00,22.44,22.47,22.44,22.45,9355.0,22.44,22.47,22.44,22.45,9355.0
2024-11-05 12:15:00,22.45,22.47,22.4,22.42,25904.0,22.45,22.47,22.4,22.42,25904.0
2024-11-05 12:20:00,22.42,22.44,22.38,22.44,31727.0,22.42,22.44,22.38,22.44,31727.0
2024-11-05 12:25:00,22.44,22.44,22.42,22.42,22210.0,22.44,22.44,22.42,22.42,22210.0
2024-11-05 12:30:00,22.42,22.47,22.41,22.44,19344.0,22.42,22.47,22.41,22.44,19344.0
2024-11-05 12:35:00,22.44,22.48,22.4,22.47,27010.0,22.44,22.48,22.4,22.47,27010.0
2024-11-05 12:40:00,22.46,22.49,22.46,22.47,14107.0,22.46,22.49,22.46,22.47,14107.0
2024-11-05 12:45:00,22.47,22.51,22.46,22.51,49463.0,22.47,22.51,22.46,22.51,49463.0
2024-11-05 12:50:00,22.51,22.64,22.49,22.57,67574.0,22.51,22.64,22.49,22.57,67574.0
2024-11-05 12:55:00,22.57,22.6,22.51,22.54,32842.0,22.57,22.6,22.51,22.54,32842.0
2024-11-05 13:00:00,22.55,22.56,22.48,22.48,33678.0,22.55,22.56,22.48,22.48,33678.0
2024-11-05 13:05:00,22.49,22.56,22.48,22.5,28865.0,22.49,22.56,22.48,22.5,28865.0
2024-11-05 13:10:00,22.48,22.49,22.41,22.43,50257.0,22.48,22.49,22.41,22.43,50257.0
2024-11-05 13:15:00,22.44,22.49,22.43,22.45,26741.0,22.44,22.49,22.43,22.45,26741.0
2024-11-05 13:20:00,22.46,22.48,22.45,22.47,15252.0,22.46,22.48,22.45,22.47,15252.0
2024-11-05 13:25:00,22.47,22.48,22.46,22.46,16422.0,22.47,22.48,22.46,22.46,16422.0
2024-11-05 13:30:00,22.46,22.48,22.44,22.47,28024.0,22.46,22.48,22.44,22.47,28024.0
2024-11-05 13:35:00,22.46,22.5,22.46,22.49,27581.0,22.46,22.5,22.46,22.49,27581.0
2024-11-05 13:40:00,22.49,22.5,22.46,22.49,26315.0,22.49,22.5,22.46,22.49,26315.0
2024-11-05 13:45:00,22.49,22.5,22.38,22.42,53711.0,22.49,22.5,22.38,22.42,53711.0
2024-11-05 13:50:00,22.43,22.47,22.41,22.47,12135.0,22.43,22.47,22.41,22.47,12135.0
2024-11-05 13:55:00,22.46,22.47,22.43,22.46,14220.0,22.46,22.47,22.43,22.46,14220.0
2024-11-05 14:00:00,22.47,22.5,22.46,22.47,15366.0,22.47,22.5,22.46,22.47,15366.0
2024-11-05 14:05:00,22.48,22.51,22.47,22.5,8094.0,22.48,22.51,22.47,22.5,8094.0
2024-11-05 14:10:00,22.51,22.52,22.49,22.5,16691.0,22.51,22.52,22.49,22.5,16691.0
2024-11-05 14:15:00,22.48,22.52,22.48,22.52,23301.0,22.48,22.52,22.48,22.52,23301.0
2024-11-05 14:20:00,22.52,22.55,22.51,22.54,40123.0,22.52,22.55,22.51,22.54,40123.0
2024-11-05 14:25:00,22.54,22.56,22.53,22.54,25679.0,22.54,22.56,22.53,22.54,25679.0
2024-11-05 14:30:00,22.54,22.58,22.51,22.57,22682.0,22.54,22.58,22.51,22.57,22682.0
2024-11-05 14:35:00,22.57,22.63,22.56,22.61,34581.0,22.57,22.63,22.56,22.61,34581.0
2024-11-05 14:40:00,22.61,22.85,22.61,22.85,226030.0,22.61,22.85,22.61,22.85,226030.0
2024-11-05 14:45:00,22.84,22.91,22.8,22.86,124681.0,22.84,22.91,22.8,22.86,124681.0
2024-11-05 14:50:00,22.86,22.86,22.72,22.78,132782.0,22.86,22.86,22.72,22.78,132782.0
2024-11-05 14:55:00,22.79,22.89,22.75,22.81,116801.0,22.79,22.89,22.75,22.81,116801.0
2024-11-05 15:00:00,22.84,23.1,22.81,22.97,256084.0,22.84,23.1,22.81,22.97,256084.0
2024-11-05 15:05:00,22.98,23.05,22.92,23.02,81500.0,22.98,23.05,22.92,23.02,81500.0
2024-11-05 15:10:00,23.03,23.03,22.92,22.99,54249.0,23.03,23.03,22.92,22.99,54249.0
2024-11-05 15:15:00,22.99,23.01,22.95,22.98,48368.0,22.99,23.01,22.95,22.98,48368.0
2024-11-05 15:20:00,22.98,23.12,22.97,23.08,178822.0,22.98,23.12,22.97,23.08,178822.0
2024-11-05 15:25:00,23.09,23.2,23.07,23.19,204709.0,23.09,23.2,23.07,23.19,204709.0
2024-11-05 15:30:00,23.2,23.2,22.98,23.02,152246.0,23.2,23.2,22.98,23.02,152246.0
2024-11-05 15:35:00,23.03,23.15,23.02,23.11,55418.0,23.03,23.15,23.02,23.11,55418.0
2024-11-05 15:40:00,23.11,23.11,23.02,23.08,58759.0,23.11,23.11,23.02,23.08,58759.0
2024-11-05 15:45:00,23.08,23.1,22.84,22.97,203957.0,23.08,23.1,22.84,22.97,203957.0
2024-11-05 15:50:00,22.95,22.98,22.86,22.91,142277.0,22.95,22.98,22.86,22.91,142277.0
2024-11-05 15:55:00,22.92,23.0,22.87,23.0,185594.0,22.92,23.0,22.87,23.0,185594.0
2024-11-06 09:30:00,23.31,23.4,22.9,23.03,335247.0,23.31,23.4,22.9,23.03,335247.0
2024-11-06 09:35:00,23.02,23.4,23.01,23.2,177027.0,23.02,23.4,23.01,23.2,177027.0
2024-11-06 09:40:00,23.21,23.28,23.07,23.12,166405.0,23.21,23.28,23.07,23.12,166405.0
2024-11-06 09:45:00,23.13,23.3,23.01,23.23,141789.0,23.13,23.3,23.01,23.23,141789.0
2024-11-06 09:50:00,23.23,23.3,23.15,23.26,62316.0,23.23,23.3,23.15,23.26,62316.0
2024-11-06 09:55:00,23.27,23.41,23.24,23.39,139169.0,23.27,23.41,23.24,23.39,139169.0
2024-11-06 10:00:00,23.4,23.71,23.39,23.7,255003.0,23.4,23.71,23.39,23.7,255003.0
2024-11-06 10:05:00,23.72,23.73,23.58,23.66,154122.0,23.72,23.73,23.58,23.66,154122.0
2024-11-06 10:10:00,23.67,23.82,23.64,23.8,157499.0,23.67,23.82,23.64,23.8,157499.0
2024-11-06 10:15:00,23.8,23.82,23.44,23.44,111041.0,23.8,23.82,23.44,23.44,111041.0
2024-11-06 10:20:00,23.44,23.46,23.31,23.39,69507.0,23.44,23.46,23.31,23.39,69507.0
2024-11-06 10:25:00,23.39,23.44,23.26,23.35,94766.0,23.39,23.44,23.26,23.35,94766.0
2024-11-06 10:30:00,23.34,23.37,23.21,23.22,88609.0,23.34,23.37,23.21,23.22,88609.0
2024-11-06 10:35:00,23.21,23.32,23.21,23.26,60103.0,23.21,23.32,23.21,23.26,60103.0
2024-11-06 10:40:00,23.28,23.4,23.24,23.36,50231.0,23.28,23.4,23.24,23.36,50231.0
2024-11-06 10:45:00,23.37,23.5,23.35,23.38,72086.0,23.37,23.5,23.35,23.38,72086.0
2024-11-06 10:50:00,23.38,23.42,23.28,23.32,70960.0,23.38,23.42,23.28,23.32,70960.0
2024-11-06 10:55:00,23.32,23.35,23.25,23.26,45902.0,23.32,23.35,23.25,23.26,45902.0
2024-11-06 11:00:00,23.26,23.27,23.16,23.21,38997.0,23.26,23.27,23.16,23.21,38997.0
2024-11-06 11:05:00,23.2,23.21,23.13,23.14,58254.0,23.2,23.21,23.13,23.14,58254.0
2024-11-06 11:10:00,23.15,23.29,23.13,23.27,49636.0,23.15,23.29,23.13,23.27,49636.0
2024-11-06 11:15:00,23.27,23.28,23.13,23.15,33902.0,23.27,23.28,23.13,23.15,33902.0
2024-11-06 11:20:00,23.15,23.18,23.05,23.17,51231.0,23.15,23.18,23.05,23.17,51231.0
2024-11-06 11:25:00,23.16,23.2,23.14,23.17,18109.0,23.16,23.2,23.14,23.17,18109.0
2024-11-06 11:30:00,23.18,23.18,23.05,23.06,34100.0,23.18,23.18,23.05,23.06,34100.0
2024-11-06 11:35:00,23.07,23.09,22.99,23.06,63019.0,23.07,23.09,22.99,23.06,63019.0
2024-11-06 11:40:00,23.06,23.09,23.01,23.06,34191.0,23.06,23.09,23.01,23.06,34191.0
2024-11-06 11:45:00,23.07,23.08,23.0,23.04,68327.0,23.07,23.08,23.0,23.04,68327.0
2024-11-06 11:50:00,23.03,23.15,23.02,23.13,36218.0,23.03,23.15,23.02,23.13,36218.0
2024-11-06 11:55:00,23.14,23.23,23.13,23.21,33669.0,23.14,23.23,23.13,23.21,33669.0
2024-11-06 12:00:00,23.2,23.21,23.14,23.19,27687.0,23.2,23.21,23.14,23.19,27687.0
2024-11-06 12:05:00,23.2,23.34,23.19,23.29,79051.0,23.2,23.34,23.19,23.29,79051.0
2024-11-06 12:10:00,23.29,23.35,23.28,23.31,41916.0,23.29,23.35,23.28,23.31,41916.0
2024-11-06 12:15:00,23.31,23.32,23.11,23.11,56661.0,23.31,23.32,23.11,23.11,56661.0
2024-11-06 12:20:00,23.13,23.16,23.1,23.16,31820.0,23.13,23.16,23.1,23.16,31820.0
2024-11-06 12:25:00,23.15,23.17,23.13,23.15,15268.0,23.15,23.17,23.13,23.15,15268.0
2024-11-06 12:30:00,23.13,23.22,23.11,23.2,36661.0,23.13,23.22,23.11,23.2,36661.0
2024-11-06 12:35:00,23.2,23.22,23.18,23.2,17044.0,23.2,23.22,23.18,23.2,17044.0
2024-11-06 12:40:00,23.18,23.23,23.13,23.21,25925.0,23.18,23.23,23.13,23.21,25925.0
2024-11-06 12:45:00,23.21,23.28,23.2,23.25,27633.0,23.21,23.28,23.2,23.25,27633.0
2024-11-06 12:50:00,23.24,23.29,23.23,23.27,24715.0,23.24,23.29,23.23,23.27,24715.0
2024-11-06 12:55:00,23.27,23.28,23.22,23.24,32007.0,23.27,23.28,23.22,23.24,32007.0
2024-11-06 13:00:00,23.24,23.25,23.19,23.24,20697.0,23.24,23.25,23.19,23.24,20697.0
2024-11-06 13:05:00,23.23,23.24,23.17,23.19,18741.0,23.23,23.24,23.17,23.19,18741.0
2024-11-06 13:10:00,23.2,23.24,23.19,23.2,17612.0,23.2,23.24,23.19,23.2,17612.0
2024-11-06 13:15:00,23.19,23.24,23.17,23.2,14499.0,23.19,23.24,23.17,23.2,14499.0
2024-11-06 13:20:00,23.21,23.21,23.11,23.16,34910.0,23.21,23.21,23.11,23.16,34910.0
2024-11-06 13:25:00,23.15,23.25,23.13,23.22,30015.0,23.15,23.25,23.13,23.22,30015.0
2024-11-06 13:30:00,23.22,23.44,23.22,23.29,155476.0,23.22,23.44,23.22,23.29,155476.0
2024-11-06 13:35:00,23.29,23.34,23.24,23.27,63307.0,23.29,23.34,23.24,23.27,63307.0
2024-11-06 13:40:00,23.26,23.32,23.26,23.27,54151.0,23.26,23.32,23.26,23.27,54151.0
2024-11-06 13:45:00,23.27,23.35,23.27,23.33,49613.0,23.27,23.35,23.27,23.33,49613.0
2024-11-06 13:50:00,23.33,23.36,23.3,23.33,18680.0,23.33,23.36,23.3,23.33,18680.0
2024-11-06 13:55:00,23.34,23.35,23.23,23.24,43855.0,23.34,23.35,23.23,23.24,43855.0
2024-11-06 14:00:00,23.23,23.27,23.21,23.24,40582.0,23.23,23.27,23.21,23.24,40582.0
2024-11-06 14:05:00,23.24,23.25,23.11,23.15,89881.0,23.24,23.25,23.11,23.15,89881.0
2024-11-06 14:10:00,23.16,23.18,23.07,23.14,59053.0,23.16,23.18,23.07,23.14,59053.0
2024-11-06 14:15:00,23.13,23.18,23.08,23.09,24871.0,23.13,23.18,23.08,23.09,24871.0
2024-11-06 14:20:00,23.13,23.15,23.11,23.11,18714.0,23.13,23.15,23.11,23.11,18714.0
2024-11-06 14:25:00,23.1,23.13,23.1,23.11,14850.0,23.1,23.13,23.1,23.11,14850.0
2024-11-06 14:30:00,23.1,23.11,23.02,23.07,37281.0,23.1,23.11,23.02,23.07,37281.0
2024-11-06 14:35:00,23.08,23.14,23.06,23.14,20089.0,23.08,23.14,23.06,23.14,20089.0
2024-11-06 14:40:00,23.14,23.17,23.12,23.13,25314.0,23.14,23.17,23.12,23.13,25314.0
2024-11-06 14:45:00,23.13,23.19,23.11,23.18,23293.0,23.13,23.19,23.11,23.18,23293.0
2024-11-06 14:50:00,23.18,23.24,23.17,23.22,19693.0,23.18,23.24,23.17,23.22,19693.0
2024-11-06 14:55:00,23.23,23.24,23.18,23.18,23784.0,23.23,23.24,23.18,23.18,23784.0
2024-11-06 15:00:00,23.19,23.23,23.19,23.2,31842.0,23.19,23.23,23.19,23.2,31842.0
2024-11-06 15:05:00,23.19,23.2,23.17,23.18,27035.0,23.19,23.2,23.17,23.18,27035.0
2024-11-06 15:10:00,23.17,23.2,23.15,23.18,17049.0,23.17,23.2,23.15,23.18,17049.0
2024-11-06 15:15:00,23.19,23.22,23.12,23.18,42905.0,23.19,23.22,23.12,23.18,42905.0
2024-11-06 15:20:00,23.19,23.19,23.12,23.16,18183.0,23.19,23.19,23.12,23.16,18183.0
2024-11-06 15:25:00,23.16,23.18,23.12,23.16,18865.0,23.16,23.18,23.12,23.16,18865.0
2024-11-06 15:30:00,23.16,23.17,23.1,23.1,42471.0,23.16,23.17,23.1,23.1,42471.0
2024-11-06 15:35:00,23.1,23.2,23.07,23.13,50887.0,23.1,23.2,23.07,23.13,50887.0
2024-11-06 15:40:00,23.13,23.17,23.08,23.1,53600.0,23.13,23.17,23.08,23.1,53600.0
2024-11-06 15:45:00,23.09,23.1,23.01,23.08,68465.0,23.09,23.1,23.01,23.08,68465.0
2024-11-06 15:50:00,23.08,23.09,23.01,23.02,101252.0,23.08,23.09,23.01,23.02,101252.0
2024-11-06 15:55:00,23.03,23.12,22.98,23.08,216122.0,23.03,23.12,22.98,23.08,216122.0
2024-11-07 09:30:00,23.07,23.18,22.81,22.93,220619.0,23.07,23.18,22.81,22.93,220619.0
2024-11-07 09:35:00,22.92,23.09,22.91,23.03,98358.0,22.92,23.09,22.91,23.03,98358.0
2024-11-07 09:40:00,23.01,23.07,22.86,22.88,126418.0,23.01,23.07,22.86,22.88,126418.0
2024-11-07 09:45:00,22.86,23.09,22.85,23.08,61403.0,22.86,23.09,22.85,23.08,61403.0
2024-11-07 09:50:00,23.07,23.15,23.06,23.11,58712.0,23.07,23.15,23.06,23.11,58712.0
2024-11-07 09:55:00,23.11,23.2,23.07,23.13,57716.0,23.11,23.2,23.07,23.13,57716.0
2024-11-07 10:00:00,23.14,23.32,23.11,23.28,94220.0,23.14,23.32,23.11,23.28,94220.0
2024-11-07 10:05:00,23.29,23.29,23.11,23.14,88830.0,23.29,23.29,23.11,23.14,88830.0
2024-11-07 10:10:00,23.15,23.19,23.11,23.13,23565.0,23.15,23.19,23.11,23.13,23565.0
2024-11-07 10:15:00,23.13,23.13,23.01,23.06,57402.0,23.13,23.13,23.01,23.06,57402.0
2024-11-07 10:20:00,23.06,23.1,23.02,23.06,43590.0,23.06,23.1,23.02,23.06,43590.0
2024-11-07 10:25:00,23.06,23.18,23.06,23.1,60663.0,23.06,23.18,23.06,23.1,60663.0
2024-11-07 10:30:00,23.09,23.15,23.08,23.09,46058.0,23.09,23.15,23.08,23.09,46058.0
2024-11-07 10:35:00,23.1,23.22,23.09,23.2,68070.0,23.1,23.22,23.09,23.2,68070.0
2024-11-07 10:40:00,23.21,23.44,23.2,23.44,137477.0,23.21,23.44,23.2,23.44,137477.0
2024-11-07 10:45:00,23.44,23.64,23.37,23.64,234210.0,23.44,23.64,23.37,23.64,234210.0
2024-11-07 10:50:00,23.64,23.66,23.47,23.62,212890.0,23.64,23.66,23.47,23.62,212890.0
2024-11-07 10:55:00,23.63,23.63,23.51,23.52,79086.0,23.63,23.63,23.51,23.52,79086.0
2024-11-07 11:00:00,23.5,23.55,23.38,23.39,73953.0,23.5,23.55,23.38,23.39,73953.0
2024-11-07 11:05:00,23.39,23.45,23.35,23.43,51759.0,23.39,23.45,23.35,23.43,51759.0
2024-11-07 11:10:00,23.44,23.48,23.38,23.43,45184.0,23.44,23.48,23.38,23.43,45184.0
2024-11-07 11:15:00,23.43,23.43,23.31,23.35,52405.0,23.43,23.43,23.31,23.35,52405.0
2024-11-07 11:20:00,23.36,23.36,23.27,23.28,45107.0,23.36,23.36,23.27,23.28,45107.0
2024-11-07 11:25:00,23.29,23.4,23.29,23.38,37403.0,23.29,23.4,23.29,23.38,37403.0
2024-11-07 11:30:00,23.39,23.44,23.38,23.44,24620.0,23.39,23.44,23.38,23.44,24620.0
2024-11-07 11:35:00,23.43,23.44,23.4,23.4,27068.0,23.43,23.44,23.4,23.4,27068.0
2024-11-07 11:40:00,23.4,23.44,23.4,23.43,22096.0,23.4,23.44,23.4,23.43,22096.0
2024-11-07 11:45:00,23.44,23.48,23.42,23.43,48366.0,23.44,23.48,23.42,23.43,48366.0
2024-11-07 11:50:00,23.43,23.53,23.36,23.52,81913.0,23.43,23.53,23.36,23.52,81913.0
2024-11-07 11:55:00,23.52,23.53,23.42,23.42,40118.0,23.52,23.53,23.42,23.42,40118.0
2024-11-07 12:00:00,23.43,23.45,23.3,23.37,41184.0,23.43,23.45,23.3,23.37,41184.0
2024-11-07 12:05:00,23.37,23.38,23.29,23.33,29440.0,23.37,23.38,23.29,23.33,29440.0
2024-11-07 12:10:00,23.33,23.35,23.32,23.34,17772.0,23.33,23.35,23.32,23.34,17772.0
2024-11-07 12:15:00,23.35,23.4,23.35,23.39,13594.0,23.35,23.4,23.35,23.39,13594.0
2024-11-07 12:20:00,23.38,23.42,23.35,23.38,27711.0,23.38,23.42,23.35,23.38,27711.0
2024-11-07 12:25:00,23.37,23.48,23.36,23.4,29888.0,23.37,23.48,23.36,23.4,29888.0
2024-11-07 12:30:00,23.4,23.42,23.32,23.33,30829.0,23.4,23.42,23.32,23.33,30829.0
2024-11-07 12:35:00,23.31,23.34,23.28,23.31,32271.0,23.31,23.34,23.28,23.31,32271.0
2024-11-07 12:40:00,23.31,23.31,23.25,23.27,22339.0,23.31,23.31,23.25,23.27,22339.0
2024-11-07 12:45:00,23.27,23.31,23.27,23.31,12031.0,23.27,23.31,23.27,23.31,12031.0
2024-11-07 12:50:00,23.3,23.32,23.26,23.31,27768.0,23.3,23.32,23.26,23.31,27768.0
2024-11-07 12:55:00,23.31,23.36,23.31,23.34,20788.0,23.31,23.36,23.31,23.34,20788.0
2024-11-07 13:00:00,23.34,23.36,23.27,23.29,29414.0,23.34,23.36,23.27,23.29,29414.0
2024-11-07 13:05:00,23.3,23.3,23.2,23.23,61071.0,23.3,23.3,23.2,23.23,61071.0
2024-11-07 13:10:00,23.23,23.24,23.17,23.21,54802.0,23.23,23.24,23.17,23.21,54802.0
2024-11-07 13:15:00,23.2,23.25,23.19,23.22,19859.0,23.2,23.25,23.19,23.22,19859.0
2024-11-07 13:20:00,23.23,23.31,23.22,23.26,39211.0,23.23,23.31,23.22,23.26,39211.0
2024-11-07 13:25:00,23.26,23.26,23.17,23.18,73977.0,23.26,23.26,23.17,23.18,73977.0
2024-11-07 13:30:00,23.19,23.21,23.15,23.19,35587.0,23.19,23.21,23.15,23.19,35587.0
2024-11-07 13:35:00,23.2,23.33,23.2,23.32,48061.0,23.2,23.33,23.2,23.32,48061.0
2024-11-07 13:40:00,23.31,23.35,23.29,23.35,38620.0,23.31,23.35,23.29,23.35,38620.0
2024-11-07 13:45:00,23.35,23.35,23.31,23.33,14559.0,23.35,23.35,23.31,23.33,14559.0
2024-11-07 13:50:00,23.33,23.4,23.31,23.39,42617.0,23.33,23.4,23.31,23.39,42617.0
2024-11-07 13:55:00,23.39,23.4,23.35,23.36,33288.0,23.39,23.4,23.35,23.36,33288.0
2024-11-07 14:00:00,23.36,23.48,23.36,23.47,72557.0,23.36,23.48,23.36,23.47,72557.0
2024-11-07 14:05:00,23.47,23.54,23.45,23.54,90126.0,23.47,23.54,23.45,23.54,90126.0
2024-11-07 14:10:00,23.54,23.55,23.44,23.44,57305.0,23.54,23.55,23.44,23.44,57305.0
2024-11-07 14:15:00,23.45,23.46,23.37,23.38,42197.0,23.45,23.46,23.37,23.38,42197.0
2024-11-07 14:20:00,23.37,23.48,23.36,23.45,36697.0,23.37,23.48,23.36,23.45,36697.0
2024-11-07 14:25:00,23.44,23.46,23.42,23.44,34373.0,23.44,23.46,23.42,23.44,34373.0
2024-11-07 14:30:00,23.43,23.5,23.42,23.48,36992.0,23.43,23.5,23.42,23.48,36992.0
2024-11-07 14:35:00,23.49,23.53,23.46,23.51,43313.0,23.49,23.53,23.46,23.51,43313.0
2024-11-07 14:40:00,23.5,23.5,23.31,23.37,66172.0,23.5,23.5,23.31,23.37,66172.0
2024-11-07 14:45:00,23.37,23.46,23.34,23.46,32381.0,23.37,23.46,23.34,23.46,32381.0
2024-11-07 14:50:00,23.45,23.47,23.4,23.42,30690.0,23.45,23.47,23.4,23.42,30690.0
2024-11-07 14:55:00,23.42,23.55,23.42,23.54,32204.0,23.42,23.55,23.42,23.54,32204.0
2024-11-07 15:00:00,23.53,23.59,23.5,23.54,72631.0,23.53,23.59,23.5,23.54,72631.0
2024-11-07 15:05:00,23.53,23.56,23.46,23.56,24309.0,23.53,23.56,23.46,23.56,24309.0
2024-11-07 15:10:00,23.57,23.63,23.53,23.56,54192.0,23.57,23.63,23.53,23.56,54192.0
2024-11-07 15:15:00,23.55,23.58,23.47,23.47,44815.0,23.55,23.58,23.47,23.47,44815.0
2024-11-07 15:20:00,23.48,23.48,23.38,23.45,41240.0,23.48,23.48,23.38,23.45,41240.0
2024-11-07 15:25:00,23.45,23.47,23.34,23.35,44265.0,23.45,23.47,23.34,23.35,44265.0
2024-11-07 15:30:00,23.34,23.44,23.32,23.43,39788.0,23.34,23.44,23.32,23.43,39788.0
2024-11-07 15:35:00,23.43,23.45,23.34,23.37,41856.0,23.43,23.45,23.34,23.37,41856.0
2024-11-07 15:40:00,23.37,23.44,23.35,23.41,59976.0,23.37,23.44,23.35,23.41,59976.0
2024-11-07 15:45:00,23.4,23.53,23.39,23.45,52297.0,23.4,23.53,23.39,23.45,52297.0
2024-11-07 15:50:00,23.44,23.44,23.38,23.42,70927.0,23.44,23.44,23.38,23.42,70927.0
2024-11-07 15:55:00,23.42,23.49,23.41,23.45,195180.0,23.42,23.49,23.41,23.45,195180.0
2024-11-08 09:30:00,23.44,23.48,23.32,23.43,92214.0,23.44,23.48,23.32,23.43,92214.0
2024-11-08 09:35:00,23.43,23.45,23.28,23.32,121528.0,23.43,23.45,23.28,23.32,121528.0
2024-11-08 09:40:00,23.34,23.37,23.24,23.3,73943.0,23.34,23.37,23.24,23.3,73943.0
2024-11-08 09:45:00,23.31,23.34,23.27,23.29,72161.0,23.31,23.34,23.27,23.29,72161.0
2024-11-08 09:50:00,23.29,23.86,23.27,23.85,261360.0,23.29,23.86,23.27,23.85,261360.0
2024-11-08 09:55:00,23.86,24.23,23.8,23.95,859360.0,23.86,24.23,23.8,23.95,859360.0
2024-11-08 10:00:00,23.95,24.09,23.66,23.75,331855.0,23.95,24.09,23.66,23.75,331855.0
2024-11-08 10:05:00,23.75,23.85,23.47,23.83,247949.0,23.75,23.85,23.47,23.83,247949.0
2024-11-08 10:10:00,23.83,24.14,23.79,24.11,294370.0,23.83,24.14,23.79,24.11,294370.0
2024-11-08 10:15:00,24.11,24.14,23.86,24.14,244223.0,24.11,24.14,23.86,24.14,244223.0
2024-11-08 10:20:00,24.14,24.14,23.95,23.97,150628.0,24.14,24.14,23.95,23.97,150628.0
2024-11-08 10:25:00,23.98,24.11,23.9,24.03,168503.0,23.98,24.11,23.9,24.03,168503.0
2024-11-08 10:30:00,24.02,24.29,23.95,24.22,216062.0,24.02,24.29,23.95,24.22,216062.0
2024-11-08 10:35:00,24.22,24.23,23.97,24.0,141884.0,24.22,24.23,23.97,24.0,141884.0
2024-11-08 10:40:00,24.01,24.02,23.74,23.89,230667.0,24.01,24.02,23.74,23.89,230667.0
2024-11-08 10:45:00,23.89,23.92,23.81,23.91,91654.0,23.89,23.92,23.81,23.91,91654.0
2024-11-08 10:50:00,23.91,24.09,23.9,24.03,85791.0,23.91,24.09,23.9,24.03,85791.0
2024-11-08 10:55:00,24.03,24.18,24.0,24.14,129933.0,24.03,24.18,24.0,24.14,129933.0
2024-11-08 11:00:00,24.13,24.14,23.97,24.07,53832.0,24.13,24.14,23.97,24.07,53832.0
2024-11-08 11:05:00,24.07,24.18,24.0,24.04,67638.0,24.07,24.18,24.0,24.04,67638.0
2024-11-08 11:10:00,24.03,24.03,23.94,23.94,80346.0,24.03,24.03,23.94,23.94,80346.0
2024-11-08 11:15:00,23.94,23.97,23.88,23.97,62266.0,23.94,23.97,23.88,23.97,62266.0
2024-11-08 11:20:00,23.96,23.97,23.85,23.9,53456.0,23.96,23.97,23.85,23.9,53456.0
2024-11-08 11:25:00,23.89,23.98,23.86,23.98,39832.0,23.89,23.98,23.86,23.98,39832.0
2024-11-08 11:30:00,23.97,23.99,23.85,23.94,52366.0,23.97,23.99,23.85,23.94,52366.0
2024-11-08 11:35:00,23.95,24.05,23.93,24.04,45748.0,23.95,24.05,23.93,24.04,45748.0
2024-11-08 11:40:00,24.02,24.07,23.98,24.07,27557.0,24.02,24.07,23.98,24.07,27557.0
2024-11-08 11:45:00,24.07,24.15,24.06,24.12,67768.0,24.07,24.15,24.06,24.12,67768.0
2024-11-08 11:50:00,24.11,24.18,24.1,24.17,56321.0,24.11,24.18,24.1,24.17,56321.0
2024-11-08 11:55:00,24.18,24.18,24.05,24.06,61437.0,24.18,24.18,24.05,24.06,61437.0
2024-11-08 12:00:00,24.05,24.1,23.99,24.02,60025.0,24.05,24.1,23.99,24.02,60025.0
2024-11-08 12:05:00,24.03,24.1,23.99,24.09,45989.0,24.03,24.1,23.99,24.09,45989.0
2024-11-08 12:10:00,24.1,24.12,24.06,24.07,41076.0,24.1,24.12,24.06,24.07,41076.0
2024-11-08 12:15:00,24.08,24.1,24.06,24.07,32664.0,24.08,24.1,24.06,24.07,32664.0
2024-11-08 12:20:00,24.07,24.25,24.06,24.2,109059.0,24.07,24.25,24.06,24.2,109059.0
2024-11-08 12:25:00,24.19,24.53,24.15,24.53,351598.0,24.19,24.53,24.15,24.53,351598.0
2024-11-08 12:30:00,24.54,24.58,24.31,24.32,262755.0,24.54,24.58,24.31,24.32,262755.0
2024-11-08 12:35:00,24.31,24.31,24.2,24.28,96701.0,24.31,24.31,24.2,24.28,96701.0
2024-11-08 12:40:00,24.28,24.44,24.27,24.42,90623.0,24.28,24.44,24.27,24.42,90623.0
2024-11-08 12:45:00,24.41,24.45,24.36,24.43,79998.0,24.41,24.45,24.36,24.43,79998.0
2024-11-08 12:50:00,24.42,24.44,24.33,24.42,50796.0,24.42,24.44,24.33,24.42,50796.0
2024-11-08 12:55:00,24.43,24.6,24.4,24.55,151846.0,24.43,24.6,24.4,24.55,151846.0
2024-11-08 13:00:00,24.56,24.75,24.5,24.72,194296.0,24.56,24.75,24.5,24.72,194296.0
2024-11-08 13:05:00,24.72,24.79,24.52,24.76,317495.0,24.72,24.79,24.52,24.76,317495.0
2024-11-08 13:10:00,24.77,24.79,24.5,24.51,141504.0,24.77,24.79,24.5,24.51,141504.0
2024-11-08 13:15:00,24.51,24.59,24.45,24.46,114307.0,24.51,24.59,24.45,24.46,114307.0
2024-11-08 13:20:00,24.46,24.54,24.37,24.41,173312.0,24.46,24.54,24.37,24.41,173312.0
2024-11-08 13:25:00,24.41,24.49,24.35,24.46,59275.0,24.41,24.49,24.35,24.46,59275.0
2024-11-08 13:30:00,24.46,24.46,24.34,24.35,64191.0,24.46,24.46,24.34,24.35,64191.0
2024-11-08 13:35:00,24.34,24.68,24.32,24.5,188098.0,24.34,24.68,24.32,24.5,188098.0
2024-11-08 13:40:00,24.48,24.53,24.37,24.41,98753.0,24.48,24.53,24.37,24.41,98753.0
2024-11-08 13:45:00,24.41,24.6,24.41,24.57,75969.0,24.41,24.6,24.41,24.57,75969.0
2024-11-08 13:50:00,24.57,24.73,24.52,24.67,101247.0,24.57,24.73,24.52,24.67,101247.0
2024-11-08 13:55:00,24.69,24.85,24.67,24.69,148988.0,24.69,24.85,24.67,24.69,148988.0
2024-11-08 14:00:00,24.69,24.69,24.6,24.66,67538.0,24.69,24.69,24.6,24.66,67538.0
2024-11-08 14:05:00,24.65,24.74,24.65,24.73,68189.0,24.65,24.74,24.65,24.73,68189.0
2024-11-08 14:10:00,24.74,24.78,24.69,24.76,73893.0,24.74,24.78,24.69,24.76,73893.0
2024-11-08 14:15:00,24.74,24.9,24.74,24.89,147040.0,24.74,24.9,24.74,24.89,147040.0
2024-11-08 14:20:00,24.89,25.28,24.88,25.25,839711.0,24.89,25.28,24.88,25.25,839711.0
2024-11-08 14:25:00,25.25,25.39,25.0,25.04,619905.0,25.25,25.39,25.0,25.04,619905.0
2024-11-08 14:30:00,25.04,25.36,24.95,25.29,420947.0,25.04,25.36,24.95,25.29,420947.0
2024-11-08 14:35:00,25.3,25.38,25.07,25.08,444532.0,25.3,25.38,25.07,25.08,444532.0
2024-11-08 14:40:00,25.08,25.29,25.07,25.2,209987.0,25.08,25.29,25.07,25.2,209987.0
2024-11-08 14:45:00,25.19,25.21,25.06,25.14,198297.0,25.19,25.21,25.06,25.14,198297.0
2024-11-08 14:50:00,25.14,25.29,25.11,25.19,359133.0,25.14,25.29,25.11,25.19,359133.0
2024-11-08 14:55:00,25.18,25.21,25.05,25.07,163542.0,25.18,25.21,25.05,25.07,163542.0
2024-11-08 15:00:00,25.07,25.15,24.82,24.93,347663.0,25.07,25.15,24.82,24.93,347663.0
2024-11-08 15:05:00,24.93,24.97,24.88,24.9,131753.0,24.93,24.97,24.88,24.9,131753.0
2024-11-08 15:10:00,24.9,24.92,24.74,24.77,181537.0,24.9,24.92,24.74,24.77,181537.0
2024-11-08 15:15:00,24.77,24.84,24.68,24.77,138538.0,24.77,24.84,24.68,24.77,138538.0
2024-11-08 15:20:00,24.78,24.82,24.7,24.82,131973.0,24.78,24.82,24.7,24.82,131973.0
2024-11-08 15:25:00,24.82,24.83,24.65,24.66,123767.0,24.82,24.83,24.65,24.66,123767.0
2024-11-08 15:30:00,24.66,24.67,24.52,24.6,242876.0,24.66,24.67,24.52,24.6,242876.0
2024-11-08 15:35:00,24.6,24.72,24.57,24.71,136595.0,24.6,24.72,24.57,24.71,136595.0
2024-11-08 15:40:00,24.71,24.82,24.67,24.82,141466.0,24.71,24.82,24.67,24.82,141466.0
2024-11-08 15:45:00,24.82,24.92,24.81,24.88,185895.0,24.82,24.92,24.81,24.88,185895.0
2024-11-08 15:50:00,24.88,24.89,24.76,24.88,236081.0,24.88,24.89,24.76,24.88,236081.0
2024-11-08 15:55:00,24.88,24.99,24.84,24.9,492075.0,24.88,24.99,24.84,24.9,492075.0
2024-11-11 09:30:00,25.26,25.3,24.62,24.72,919376.0,25.26,25.3,24.62,24.72,919376.0
2024-11-11 09:35:00,24.71,25.3,24.65,25.21,365978.0,24.71,25.3,24.65,25.21,365978.0
2024-11-11 09:40:00,25.22,25.64,25.17,25.27,527185.0,25.22,25.64,25.17,25.27,527185.0
2024-11-11 09:45:00,25.24,25.58,25.1,25.54,254292.0,25.24,25.58,25.1,25.54,254292.0
2024-11-11 09:50:00,25.57,25.64,25.41,25.61,213993.0,25.57,25.64,25.41,25.61,213993.0
2024-11-11 09:55:00,25.63,25.8,25.52,25.53,294388.0,25.63,25.8,25.52,25.53,294388.0
2024-11-11 10:00:00,25.53,25.69,25.43,25.64,263980.0,25.53,25.69,25.43,25.64,263980.0
2024-11-11 10:05:00,25.64,25.9,25.63,25.9,246908.0,25.64,25.9,25.63,25.9,246908.0
2024-11-11 10:10:00,25.89,26.4,25.89,26.33,703853.0,25.89,26.4,25.89,26.33,703853.0
2024-11-11 10:15:00,26.33,26.63,26.25,26.55,522487.0,26.33,26.63,26.25,26.55,522487.0
2024-11-11 10:20:00,26.55,26.67,26.07,26.18,558749.0,26.55,26.67,26.07,26.18,558749.0
2024-11-11 10:25:00,26.18,26.22,26.08,26.21,249682.0,26.18,26.22,26.08,26.21,249682.0
2024-11-11 10:30:00,26.21,26.65,26.18,26.61,368655.0,26.21,26.65,26.18,26.61,368655.0
2024-11-11 10:35:00,26.62,26.95,26.6,26.95,321374.0,26.62,26.95,26.6,26.95,321374.0
2024-11-11 10:40:00,26.93,26.98,26.57,26.68,544398.0,26.93,26.98,26.57,26.68,544398.0
2024-11-11 10:45:00,26.68,26.85,26.64,26.79,330310.0,26.68,26.85,26.64,26.79,330310.0
2024-11-11 10:50:00,26.79,27.28,26.79,27.08,627640.0,26.79,27.28,26.79,27.08,627640.0
2024-11-11 10:55:00,27.09,27.15,26.83,27.15,435442.0,27.09,27.15,26.83,27.15,435442.0
2024-11-11 11:00:00,27.15,27.2,26.92,27.03,329188.0,27.15,27.2,26.92,27.03,329188.0
2024-11-11 11:05:00,27.04,27.19,26.57,26.72,557738.0,27.04,27.19,26.57,26.72,557738.0
2024-11-11 11:10:00,26.72,26.75,26.22,26.34,525859.0,26.72,26.75,26.22,26.34,525859.0
2024-11-11 11:15:00,26.32,26.61,26.2,26.58,325388.0,26.32,26.61,26.2,26.58,325388.0
2024-11-11 11:20:00,26.6,26.83,26.56,26.79,168075.0,26.6,26.83,26.56,26.79,168075.0
2024-11-11 11:25:00,26.78,26.8,26.48,26.5,155329.0,26.78,26.8,26.48,26.5,155329.0
2024-11-11 11:30:00,26.5,26.64,26.42,26.62,155191.0,26.5,26.64,26.42,26.62,155191.0
2024-11-11 11:35:00,26.63,26.64,26.33,26.34,140364.0,26.63,26.64,26.33,26.34,140364.0
2024-11-11 11:40:00,26.31,26.48,26.28,26.38,93190.0,26.31,26.48,26.28,26.38,93190.0
2024-11-11 11:45:00,26.4,26.42,26.11,26.13,259379.0,26.4,26.42,26.11,26.13,259379.0
2024-11-11 11:50:00,26.12,26.19,25.91,25.93,260104.0,26.12,26.19,25.91,25.93,260104.0
2024-11-11 11:55:00,25.95,26.06,25.8,26.01,227201.0,25.95,26.06,25.8,26.01,227201.0
2024-11-11 12:00:00,26.0,26.07,25.85,25.93,152709.0,26.0,26.07,25.85,25.93,152709.0
2024-11-11 12:05:00,25.93,26.06,25.91,26.01,145322.0,25.93,26.06,25.91,26.01,145322.0
2024-11-11 12:10:00,26.02,26.14,26.01,26.1,142925.0,26.02,26.14,26.01,26.1,142925.0
2024-11-11 12:15:00,26.08,26.38,26.04,26.38,158310.0,26.08,26.38,26.04,26.38,158310.0
2024-11-11 12:20:00,26.39,26.4,26.23,26.28,184871.0,26.39,26.4,26.23,26.28,184871.0
2024-11-11 12:25:00,26.28,26.33,26.11,26.14,141840.0,26.28,26.33,26.11,26.14,141840.0
2024-11-11 12:30:00,26.13,26.43,26.1,26.36,97749.0,26.13,26.43,26.1,26.36,97749.0
2024-11-11 12:35:00,26.36,26.49,26.34,26.46,99844.0,26.36,26.49,26.34,26.46,99844.0
2024-11-11 12:40:00,26.47,26.74,26.4,26.7,167579.0,26.47,26.74,26.4,26.7,167579.0
2024-11-11 12:45:00,26.72,26.75,26.51,26.51,119794.0,26.72,26.75,26.51,26.51,119794.0
2024-11-11 12:50:00,26.51,26.75,26.5,26.72,123583.0,26.51,26.75,26.5,26.72,123583.0
2024-11-11 12:55:00,26.71,26.87,26.7,26.78,141511.0,26.71,26.87,26.7,26.78,141511.0
2024-11-11 13:00:00,26.76,26.76,26.5,26.67,148546.0,26.76,26.76,26.5,26.67,148546.0
2024-11-11 13:05:00,26.68,26.81,26.63,26.8,101126.0,26.68,26.81,26.63,26.8,101126.0
2024-11-11 13:10:00,26.78,26.78,26.4,26.49,155900.0,26.78,26.78,26.4,26.49,155900.0
2024-11-11 13:15:00,26.48,26.53,26.2,26.2,106849.0,26.48,26.53,26.2,26.2,106849.0
2024-11-11 13:20:00,26.21,26.26,26.07,26.2,126366.0,26.21,26.26,26.07,26.2,126366.0
2024-11-11 13:25:00,26.2,26.3,26.15,26.24,105165.0,26.2,26.3,26.15,26.24,105165.0
2024-11-11 13:30:00,26.24,26.47,26.22,26.42,111663.0,26.24,26.47,26.22,26.42,111663.0
2024-11-11 13:35:00,26.41,26.62,26.39,26.61,107274.0,26.41,26.62,26.39,26.61,107274.0
2024-11-11 13:40:00,26.61,26.78,26.61,26.76,149292.0,26.61,26.78,26.61,26.76,149292.0
2024-11-11 13:45:00,26.75,26.92,26.72,26.86,149485.0,26.75,26.92,26.72,26.86,149485.0
2024-11-11 13:50:00,26.85,26.9,26.67,26.68,112162.0,26.85,26.9,26.67,26.68,112162.0
2024-11-11 13:55:00,26.68,26.69,26.57,26.68,97427.0,26.68,26.69,26.57,26.68,97427.0
2024-11-11 14:00:00,26.67,26.75,26.52,26.7,79527.0,26.67,26.75,26.52,26.7,79527.0
2024-11-11 14:05:00,26.69,26.72,26.58,26.59,37641.0,26.69,26.72,26.58,26.59,37641.0
2024-11-11 14:10:00,26.6,26.74,26.59,26.74,92163.0,26.6,26.74,26.59,26.74,92163.0
2024-11-11 14:15:00,26.75,26.96,26.75,26.93,179612.0,26.75,26.96,26.75,26.93,179612.0
2024-11-11 14:20:00,26.92,26.93,26.77,26.83,81897.0,26.92,26.93,26.77,26.83,81897.0
2024-11-11 14:25:00,26.82,26.88,26.77,26.85,93523.0,26.82,26.88,26.77,26.85,93523.0
2024-11-11 14:30:00,26.84,27.03,26.78,27.01,200725.0,26.84,27.03,26.78,27.01,200725.0
2024-11-11 14:35:00,27.01,27.2,26.99,27.14,346091.0,27.01,27.2,26.99,27.14,346091.0
2024-11-11 14:40:00,27.14,27.5,27.13,27.35,472043.0,27.14,27.5,27.13,27.35,472043.0
2024-11-11 14:45:00,27.36,27.69,27.25,27.62,460865.0,27.36,27.69,27.25,27.62,460865.0
2024-11-11 14:50:00,27.61,27.99,27.58,27.82,860146.0,27.61,27.99,27.58,27.82,860146.0
2024-11-11 14:55:00,27.79,27.92,27.52,27.91,562984.0,27.79,27.92,27.52,27.91,562984.0
2024-11-11 15:00:00,27.9,28.05,27.7,27.78,635842.0,27.9,28.05,27.7,27.78,635842.0
2024-11-11 15:05:00,27.79,27.85,27.69,27.71,280973.0,27.79,27.85,27.69,27.71,280973.0
2024-11-11 15:10:00,27.71,27.8,27.13,27.13,651814.0,27.71,27.8,27.13,27.13,651814.0
2024-11-11 15:15:00,27.13,27.54,27.13,27.43,440778.0,27.13,27.54,27.13,27.43,440778.0
2024-11-11 15:20:00,27.43,27.65,27.41,27.56,218006.0,27.43,27.65,27.41,27.56,218006.0
2024-11-11 15:25:00,27.55,27.6,27.17,27.27,405375.0,27.55,27.6,27.17,27.27,405375.0
2024-11-11 15:30:00,27.27,27.27,27.07,27.2,285708.0,27.27,27.27,27.07,27.2,285708.0
2024-11-11 15:35:00,27.18,27.35,27.13,27.19,176537.0,27.18,27.35,27.13,27.19,176537.0
2024-11-11 15:40:00,27.18,27.41,27.11,27.39,211716.0,27.18,27.41,27.11,27.39,211716.0
2024-11-11 15:45:00,27.39,27.5,27.35,27.39,289964.0,27.39,27.5,27.35,27.39,289964.0
2024-11-11 15:50:00,27.4,27.41,27.23,27.24,258451.0,27.4,27.41,27.23,27.24,258451.0
2024-11-11 15:55:00,27.25,27.31,27.13,27.26,554209.0,27.25,27.31,27.13,27.26,554209.0
2024-11-12 09:30:00,26.06,26.37,25.51,25.99,908823.0,26.06,26.37,25.51,25.99,908823.0
2024-11-12 09:35:00,25.97,26.73,25.92,26.7,570342.0,25.97,26.73,25.92,26.7,570342.0
2024-11-12 09:40:00,26.72,26.75,26.42,26.51,338545.0,26.72,26.75,26.42,26.51,338545.0
2024-11-12 09:45:00,26.5,26.8,26.45,26.65,235785.0,26.5,26.8,26.45,26.65,235785.0
2024-11-12 09:50:00,26.65,26.89,26.45,26.8,268597.0,26.65,26.89,26.45,26.8,268597.0
2024-11-12 09:55:00,26.79,26.95,26.5,26.61,240197.0,26.79,26.95,26.5,26.61,240197.0
2024-11-12 10:00:00,26.61,27.01,26.61,26.67,244488.0,26.61,27.01,26.61,26.67,244488.0
2024-11-12 10:05:00,26.67,26.67,26.12,26.39,443336.0,26.67,26.67,26.12,26.39,443336.0
2024-11-12 10:10:00,26.4,26.48,26.3,26.31,158099.0,26.4,26.48,26.3,26.31,158099.0
2024-11-12 10:15:00,26.34,26.48,26.1,26.37,322702.0,26.34,26.48,26.1,26.37,322702.0
2024-11-12 10:20:00,26.39,26.46,26.21,26.22,90106.0,26.39,26.46,26.21,26.22,90106.0
2024-11-12 10:25:00,26.2,26.4,26.17,26.24,130770.0,26.2,26.4,26.17,26.24,130770.0
2024-11-12 10:30:00,26.25,26.41,26.12,26.39,168916.0,26.25,26.41,26.12,26.39,168916.0
2024-11-12 10:35:00,26.41,26.42,26.13,26.21,132609.0,26.41,26.42,26.13,26.21,132609.0
2024-11-12 10:40:00,26.2,26.24,25.8,25.92,310901.0,26.2,26.24,25.8,25.92,310901.0
2024-11-12 10:45:00,25.92,26.22,25.83,26.2,162702.0,25.92,26.22,25.83,26.2,162702.0
2024-11-12 10:50:00,26.2,26.29,26.14,26.27,79514.0,26.2,26.29,26.14,26.27,79514.0
2024-11-12 10:55:00,26.27,26.33,26.11,26.14,101098.0,26.27,26.33,26.11,26.14,101098.0
2024-11-12 11:00:00,26.16,26.28,26.07,26.21,61161.0,26.16,26.28,26.07,26.21,61161.0
2024-11-12 11:05:00,26.2,26.24,25.96,26.0,158174.0,26.2,26.24,25.96,26.0,158174.0
2024-11-12 11:10:00,26.01,26.04,25.68,25.81,280646.0,26.01,26.04,25.68,25.81,280646.0
2024-11-12 11:15:00,25.82,25.85,25.68,25.73,182799.0,25.82,25.85,25.68,25.73,182799.0
2024-11-12 11:20:00,25.73,25.73,25.18,25.23,470244.0,25.73,25.73,25.18,25.23,470244.0
2024-11-12 11:25:00,25.23,25.46,24.95,25.39,561323.0,25.23,25.46,24.95,25.39,561323.0
2024-11-12 11:30:00,25.4,25.53,25.28,25.46,176303.0,25.4,25.53,25.28,25.46,176303.0
2024-11-12 11:35:00,25.46,25.58,25.4,25.55,114952.0,25.46,25.58,25.4,25.55,114952.0
2024-11-12 11:40:00,25.54,25.56,25.32,25.43,117034.0,25.54,25.56,25.32,25.43,117034.0
2024-11-12 11:45:00,25.43,25.43,25.19,25.35,123307.0,25.43,25.43,25.19,25.35,123307.0
2024-11-12 11:50:00,25.36,25.55,25.35,25.42,86668.0,25.36,25.55,25.35,25.42,86668.0
2024-11-12 11:55:00,25.42,25.44,25.23,25.33,151258.0,25.42,25.44,25.23,25.33,151258.0
2024-11-12 12:00:00,25.34,25.42,25.21,25.27,109812.0,25.34,25.42,25.21,25.27,109812.0
2024-11-12 12:05:00,25.28,25.35,25.17,25.23,124797.0,25.28,25.35,25.17,25.23,124797.0
2024-11-12 12:10:00,25.22,25.31,25.12,25.25,145732.0,25.22,25.31,25.12,25.25,145732.0
2024-11-12 12:15:00,25.25,25.32,25.17,25.3,52086.0,25.25,25.32,25.17,25.3,52086.0
2024-11-12 12:20:00,25.31,25.36,25.23,25.35,96710.0,25.31,25.36,25.23,25.35,96710.0
2024-11-12 12:25:00,25.35,25.36,25.25,25.3,82478.0,25.35,25.36,25.25,25.3,82478.0
2024-11-12 12:30:00,25.31,25.74,25.3,25.72,248666.0,25.31,25.74,25.3,25.72,248666.0
2024-11-12 12:35:00,25.72,25.84,25.58,25.83,237726.0,25.72,25.84,25.58,25.83,237726.0
2024-11-12 12:40:00,25.81,25.91,25.58,25.6,133049.0,25.81,25.91,25.58,25.6,133049.0
2024-11-12 12:45:00,25.58,25.74,25.58,25.63,74778.0,25.58,25.74,25.58,25.63,74778.0
2024-11-12 12:50:00,25.67,25.77,25.63,25.73,63997.0,25.67,25.77,25.63,25.73,63997.0
2024-11-12 12:55:00,25.74,25.74,25.46,25.48,81718.0,25.74,25.74,25.46,25.48,81718.0
2024-11-12 13:00:00,25.48,25.61,25.39,25.52,73823.0,25.48,25.61,25.39,25.52,73823.0
2024-11-12 13:05:00,25.53,25.53,25.35,25.36,44428.0,25.53,25.53,25.35,25.36,44428.0
2024-11-12 13:10:00,25.36,25.46,25.34,25.4,36183.0,25.36,25.46,25.34,25.4,36183.0
2024-11-12 13:15:00,25.42,25.57,25.4,25.54,50335.0,25.42,25.57,25.4,25.54,50335.0
2024-11-12 13:20:00,25.53,25.64,25.5,25.61,68860.0,25.53,25.64,25.5,25.61,68860.0
2024-11-12 13:25:00,25.61,25.67,25.52,25.66,52914.0,25.61,25.67,25.52,25.66,52914.0
2024-11-12 13:30:00,25.66,25.85,25.64,25.82,77533.0,25.66,25.85,25.64,25.82,77533.0
2024-11-12 13:35:00,25.82,25.94,25.81,25.9,62338.0,25.82,25.94,25.81,25.9,62338.0
2024-11-12 13:40:00,25.93,26.15,25.92,26.12,171482.0,25.93,26.15,25.92,26.12,171482.0
2024-11-12 13:45:00,26.11,26.25,26.06,26.2,131563.0,26.11,26.25,26.06,26.2,131563.0
2024-11-12 13:50:00,26.2,26.37,26.18,26.37,245493.0,26.2,26.37,26.18,26.37,245493.0
2024-11-12 13:55:00,26.36,26.39,26.18,26.21,192749.0,26.36,26.39,26.18,26.21,192749.0
2024-11-12 14:00:00,26.19,26.23,26.04,26.15,83949.0,26.19,26.23,26.04,26.15,83949.0
2024-11-12 14:05:00,26.17,26.3,26.09,26.28,73825.0,26.17,26.3,26.09,26.28,73825.0
2024-11-12 14:10:00,26.28,26.44,26.25,26.43,118157.0,26.28,26.44,26.25,26.43,118157.0
2024-11-12 14:15:00,26.42,26.5,26.25,26.26,152175.0,26.42,26.5,26.25,26.26,152175.0
2024-11-12 14:20:00,26.27,26.37,26.22,26.32,69114.0,26.27,26.37,26.22,26.32,69114.0
2024-11-12 14:25:00,26.31,26.72,26.29,26.65,240741.0,26.31,26.72,26.29,26.65,240741.0
2024-11-12 14:30:00,26.64,26.86,26.58,26.7,286306.0,26.64,26.86,26.58,26.7,286306.0
2024-11-12 14:35:00,26.72,26.81,26.69,26.73,125972.0,26.72,26.81,26.69,26.73,125972.0
2024-11-12 14:40:00,26.75,26.9,26.68,26.82,183317.0,26.75,26.9,26.68,26.82,183317.0
2024-11-12 14:45:00,26.81,27.1,26.65,27.0,422213.0,26.81,27.1,26.65,27.0,422213.0
2024-11-12 14:50:00,26.98,27.1,26.93,26.94,269151.0,26.98,27.1,26.93,26.94,269151.0
2024-11-12 14:55:00,26.95,27.0,26.72,26.82,189414.0,26.95,27.0,26.72,26.82,189414.0
2024-11-12 15:00:00,26.83,27.0,26.8,26.98,116516.0,26.83,27.0,26.8,26.98,116516.0
2024-11-12 15:05:00,26.97,27.01,26.76,26.77,137748.0,26.97,27.01,26.76,26.77,137748.0
2024-11-12 15:10:00,26.77,26.81,26.46,26.48,229365.0,26.77,26.81,26.46,26.48,229365.0
2024-11-12 15:15:00,26.48,26.74,26.48,26.73,87960.0,26.48,26.74,26.48,26.73,87960.0
2024-11-12 15:20:00,26.74,26.77,26.62,26.67,100158.0,26.74,26.77,26.62,26.67,100158.0
2024-11-12 15:25:00,26.67,26.74,26.23,26.26,310812.0,26.67,26.74,26.23,26.26,310812.0
2024-11-12 15:30:00,26.27,26.48,26.17,26.42,181127.0,26.27,26.48,26.17,26.42,181127.0
2024-11-12 15:35:00,26.43,26.6,26.37,26.58,115311.0,26.43,26.6,26.37,26.58,115311.0
2024-11-12 15:40:00,26.58,26.7,26.58,26.66,179488.0,26.58,26.7,26.58,26.66,179488.0
2024-11-12 15:45:00,26.66,26.92,26.65,26.81,282117.0,26.66,26.92,26.65,26.81,282117.0
2024-11-12 15:50:00,26.79,26.85,26.73,26.74,208619.0,26.79,26.85,26.73,26.74,208619.0
2024-11-12 15:55:00,26.74,26.83,26.62,26.83,399417.0,26.74,26.83,26.62,26.83,399417.0
2024-11-13 09:30:00,26.26,27.05,26.22,26.93,494570.0,26.26,27.05,26.22,26.93,494570.0
2024-11-13 09:35:00,26.95,27.4,26.87,26.96,388262.0,26.95,27.4,26.87,26.96,388262.0
2024-11-13 09:40:00,26.95,27.54,26.81,27.49,351075.0,26.95,27.54,26.81,27.49,351075.0
2024-11-13 09:45:00,27.46,27.49,27.05,27.24,312228.0,27.46,27.49,27.05,27.24,312228.0
2024-11-13 09:50:00,27.21,27.24,26.53,26.56,382032.0,27.21,27.24,26.53,26.56,382032.0
2024-11-13 09:55:00,26.55,26.98,26.55,26.95,214058.0,26.55,26.98,26.55,26.95,214058.0
2024-11-13 10:00:00,26.95,27.01,26.45,26.48,307277.0,26.95,27.01,26.45,26.48,307277.0
2024-11-13 10:05:00,26.48,26.6,26.3,26.59,329094.0,26.48,26.6,26.3,26.59,329094.0
2024-11-13 10:10:00,26.57,26.73,26.5,26.57,179921.0,26.57,26.73,26.5,26.57,179921.0
2024-11-13 10:15:00,26.6,26.79,26.47,26.68,130335.0,26.6,26.79,26.47,26.68,130335.0
2024-11-13 10:20:00,26.69,26.81,26.67,26.79,77505.0,26.69,26.81,26.67,26.79,77505.0
2024-11-13 10:25:00,26.8,27.21,26.73,27.2,263464.0,26.8,27.21,26.73,27.2,263464.0
2024-11-13 10:30:00,27.18,27.28,27.13,27.24,250943.0,27.18,27.28,27.13,27.24,250943.0
2024-11-13 10:35:00,27.24,27.24,26.81,26.81,186537.0,27.24,27.24,26.81,26.81,186537.0
2024-11-13 10:40:00,26.8,26.84,26.32,26.6,446988.0,26.8,26.84,26.32,26.6,446988.0
2024-11-13 10:45:00,26.6,26.88,26.52,26.79,162904.0,26.6,26.88,26.52,26.79,162904.0
2024-11-13 10:50:00,26.77,27.1,26.75,27.06,130294.0,26.77,27.1,26.75,27.06,130294.0
2024-11-13 10:55:00,27.06,27.18,27.02,27.07,160145.0,27.06,27.18,27.02,27.07,160145.0
2024-11-13 11:00:00,27.08,27.11,26.91,26.98,128523.0,27.08,27.11,26.91,26.98,128523.0
2024-11-13 11:05:00,26.96,27.25,26.94,27.21,243994.0,26.96,27.25,26.94,27.21,243994.0
2024-11-13 11:10:00,27.21,27.88,27.19,27.88,544562.0,27.21,27.88,27.19,27.88,544562.0
2024-11-13 11:15:00,27.87,28.22,27.54,27.85,977204.0,27.87,28.22,27.54,27.85,977204.0
2024-11-13 11:20:00,27.85,28.1,27.7,27.77,506961.0,27.85,28.1,27.7,27.77,506961.0
2024-11-13 11:25:00,27.79,27.91,27.66,27.76,204440.0,27.79,27.91,27.66,27.76,204440.0
2024-11-13 11:30:00,27.76,27.99,27.7,27.72,213959.0,27.76,27.99,27.7,27.72,213959.0
2024-11-13 11:35:00,27.72,27.89,27.67,27.71,171986.0,27.72,27.89,27.67,27.71,171986.0
2024-11-13 11:40:00,27.7,27.73,27.18,27.38,371612.0,27.7,27.73,27.18,27.38,371612.0
2024-11-13 11:45:00,27.38,27.48,27.2,27.25,177921.0,27.38,27.48,27.2,27.25,177921.0
2024-11-13 11:50:00,27.24,27.38,27.04,27.08,252600.0,27.24,27.38,27.04,27.08,252600.0
2024-11-13 11:55:00,27.12,27.13,26.9,26.99,213505.0,27.12,27.13,26.9,26.99,213505.0
2024-11-13 12:00:00,26.99,27.04,26.8,26.98,183277.0,26.99,27.04,26.8,26.98,183277.0
2024-11-13 12:05:00,26.98,27.18,26.97,27.13,170200.0,26.98,27.18,26.97,27.13,170200.0
2024-11-13 12:10:00,27.13,27.36,27.13,27.36,118717.0,27.13,27.36,27.13,27.36,118717.0
2024-11-13 12:15:00,27.34,27.35,27.21,27.31,80263.0,27.34,27.35,27.21,27.31,80263.0
2024-11-13 12:20:00,27.32,27.55,27.29,27.37,170404.0,27.32,27.55,27.29,27.37,170404.0
2024-11-13 12:25:00,27.36,27.41,27.13,27.17,108912.0,27.36,27.41,27.13,27.17,108912.0
2024-11-13 12:30:00,27.16,27.3,27.07,27.26,255884.0,27.16,27.3,27.07,27.26,255884.0
2024-11-13 12:35:00,27.27,27.37,27.24,27.28,111914.0,27.27,27.37,27.24,27.28,111914.0
2024-11-13 12:40:00,27.25,27.25,26.96,27.18,111897.0,27.25,27.25,26.96,27.18,111897.0
2024-11-13 12:45:00,27.17,27.23,27.12,27.16,51757.0,27.17,27.23,27.12,27.16,51757.0
2024-11-13 12:50:00,27.16,27.45,27.1,27.38,117276.0,27.16,27.45,27.1,27.38,117276.0
2024-11-13 12:55:00,27.35,27.48,27.24,27.32,106709.0,27.35,27.48,27.24,27.32,106709.0
2024-11-13 13:00:00,27.33,27.33,27.09,27.18,109229.0,27.33,27.33,27.09,27.18,109229.0
2024-11-13 13:05:00,27.18,27.25,27.15,27.18,48775.0,27.18,27.25,27.15,27.18,48775.0
2024-11-13 13:10:00,27.18,27.41,27.17,27.34,76326.0,27.18,27.41,27.17,27.34,76326.0
2024-11-13 13:15:00,27.33,27.38,27.23,27.3,123766.0,27.33,27.38,27.23,27.3,123766.0
2024-11-13 13:20:00,27.32,27.39,27.28,27.31,94555.0,27.32,27.39,27.28,27.31,94555.0
2024-11-13 13:25:00,27.31,27.66,27.3,27.63,210695.0,27.31,27.66,27.3,27.63,210695.0
2024-11-13 13:30:00,27.63,27.68,27.55,27.6,126097.0,27.63,27.68,27.55,27.6,126097.0
2024-11-13 13:35:00,27.61,27.63,27.42,27.43,114283.0,27.61,27.63,27.42,27.43,114283.0
2024-11-13 13:40:00,27.42,27.69,27.37,27.67,140029.0,27.42,27.69,27.37,27.67,140029.0
2024-11-13 13:45:00,27.69,27.69,27.5,27.52,103748.0,27.69,27.69,27.5,27.52,103748.0
2024-11-13 13:50:00,27.51,27.62,27.48,27.61,74507.0,27.51,27.62,27.48,27.61,74507.0
2024-11-13 13:55:00,27.6,27.69,27.59,27.67,91684.0,27.6,27.69,27.59,27.67,91684.0
2024-11-13 14:00:00,27.67,27.75,27.62,27.63,127579.0,27.67,27.75,27.62,27.63,127579.0
2024-11-13 14:05:00,27.62,27.68,27.46,27.54,101500.0,27.62,27.68,27.46,27.54,101500.0
2024-11-13 14:10:00,27.53,27.61,27.38,27.61,243515.0,27.53,27.61,27.38,27.61,243515.0
2024-11-13 14:15:00,27.6,27.62,27.2,27.24,155543.0,27.6,27.62,27.2,27.24,155543.0
2024-11-13 14:20:00,27.23,27.42,27.15,27.38,130283.0,27.23,27.42,27.15,27.38,130283.0
2024-11-13 14:25:00,27.37,27.4,27.18,27.2,78105.0,27.37,27.4,27.18,27.2,78105.0
2024-11-13 14:30:00,27.21,27.29,27.13,27.24,98307.0,27.21,27.29,27.13,27.24,98307.0
2024-11-13 14:35:00,27.23,27.24,27.09,27.1,128588.0,27.23,27.24,27.09,27.1,128588.0
2024-11-13 14:40:00,27.11,27.14,26.93,27.11,199280.0,27.11,27.14,26.93,27.11,199280.0
2024-11-13 14:45:00,27.12,27.18,27.08,27.17,68872.0,27.12,27.18,27.08,27.17,68872.0
2024-11-13 14:50:00,27.13,27.14,26.62,26.66,454452.0,27.13,27.14,26.62,26.66,454452.0
2024-11-13 14:55:00,26.67,26.71,26.45,26.53,286473.0,26.67,26.71,26.45,26.53,286473.0
2024-11-13 15:00:00,26.54,26.58,26.3,26.39,236312.0,26.54,26.58,26.3,26.39,236312.0
2024-11-13 15:05:00,26.41,26.48,26.26,26.47,172264.0,26.41,26.48,26.26,26.47,172264.0
2024-11-13 15:10:00,26.46,26.65,26.45,26.64,136092.0,26.46,26.65,26.45,26.64,136092.0
2024-11-13 15:15:00,26.64,26.82,26.62,26.76,110413.0,26.64,26.82,26.62,26.76,110413.0
2024-11-13 15:20:00,26.77,26.88,26.76,26.8,87870.0,26.77,26.88,26.76,26.8,87870.0
2024-11-13 15:25:00,26.79,26.79,26.58,26.58,114209.0,26.79,26.79,26.58,26.58,114209.0
2024-11-13 15:30:00,26.59,26.79,26.56,26.75,82722.0,26.59,26.79,26.56,26.75,82722.0
2024-11-13 15:35:00,26.77,26.86,26.75,26.83,64928.0,26.77,26.86,26.75,26.83,64928.0
2024-11-13 15:40:00,26.83,26.86,26.73,26.74,72792.0,26.83,26.86,26.73,26.74,72792.0
2024-11-13 15:45:00,26.74,26.74,26.61,26.63,140009.0,26.74,26.74,26.61,26.63,140009.0
2024-11-13 15:50:00,26.61,26.64,26.32,26.38,509813.0,26.61,26.64,26.32,26.38,509813.0
2024-11-13 15:55:00,26.39,26.66,26.39,26.48,512444.0,26.39,26.66,26.39,26.48,512444.0
2024-11-14 09:30:00,27.17,27.59,27.11,27.36,547541.0,27.17,27.59,27.11,27.36,547541.0
2024-11-14 09:35:00,27.35,27.69,27.13,27.13,408271.0,27.35,27.69,27.13,27.13,408271.0
2024-11-14 09:40:00,27.17,27.22,26.91,27.13,324371.0,27.17,27.22,26.91,27.13,324371.0
2024-11-14 09:45:00,27.1,27.2,26.88,26.9,179252.0,27.1,27.2,26.88,26.9,179252.0
2024-11-14 09:50:00,26.91,27.09,26.72,26.82,217315.0,26.91,27.09,26.72,26.82,217315.0
2024-11-14 09:55:00,26.83,27.13,26.82,27.0,142259.0,26.83,27.13,26.82,27.0,142259.0
2024-11-14 10:00:00,27.03,27.06,26.77,27.03,100212.0,27.03,27.06,26.77,27.03,100212.0
2024-11-14 10:05:00,27.02,27.04,26.81,26.86,104690.0,27.02,27.04,26.81,26.86,104690.0
2024-11-14 10:10:00,26.85,27.07,26.79,27.04,100742.0,26.85,27.07,26.79,27.04,100742.0
2024-11-14 10:15:00,27.05,27.12,26.83,26.85,154076.0,27.05,27.12,26.83,26.85,154076.0
2024-11-14 10:20:00,26.89,27.23,26.88,27.19,145350.0,26.89,27.23,26.88,27.19,145350.0
2024-11-14 10:25:00,27.2,27.39,27.18,27.35,235989.0,27.2,27.39,27.18,27.35,235989.0
2024-11-14 10:30:00,27.35,27.58,27.26,27.3,380049.0,27.35,27.58,27.26,27.3,380049.0
2024-11-14 10:35:00,27.3,27.38,27.19,27.33,131495.0,27.3,27.38,27.19,27.33,131495.0
2024-11-14 10:40:00,27.34,27.54,27.3,27.52,214636.0,27.34,27.54,27.3,27.52,214636.0
2024-11-14 10:45:00,27.52,27.68,27.22,27.41,451542.0,27.52,27.68,27.22,27.41,451542.0
2024-11-14 10:50:00,27.44,27.48,27.29,27.35,124423.0,27.44,27.48,27.29,27.35,124423.0
2024-11-14 10:55:00,27.35,27.36,27.08,27.18,151040.0,27.35,27.36,27.08,27.18,151040.0
2024-11-14 11:00:00,27.19,27.32,27.03,27.09,94130.0,27.19,27.32,27.03,27.09,94130.0
2024-11-14 11:05:00,27.1,27.27,27.05,27.19,93249.0,27.1,27.27,27.05,27.19,93249.0
2024-11-14 11:10:00,27.18,27.46,27.18,27.44,119731.0,27.18,27.46,27.18,27.44,119731.0
2024-11-14 11:15:00,27.43,27.49,27.37,27.48,120105.0,27.43,27.49,27.37,27.48,120105.0
2024-11-14 11:20:00,27.46,27.54,27.34,27.51,209661.0,27.46,27.54,27.34,27.51,209661.0
2024-11-14 11:25:00,27.5,27.58,27.48,27.56,117804.0,27.5,27.58,27.48,27.56,117804.0
2024-11-14 11:30:00,27.55,27.58,27.43,27.44,73551.0,27.55,27.58,27.43,27.44,73551.0
2024-11-14 11:35:00,27.44,27.82,27.4,27.66,465396.0,27.44,27.82,27.4,27.66,465396.0
2024-11-14 11:40:00,27.62,27.67,27.26,27.29,258258.0,27.62,27.67,27.26,27.29,258258.0
2024-11-14 11:45:00,27.29,27.35,27.18,27.35,168367.0,27.29,27.35,27.18,27.35,168367.0
2024-11-14 11:50:00,27.35,27.42,27.26,27.3,97211.0,27.35,27.42,27.26,27.3,97211.0
2024-11-14 11:55:00,27.31,27.45,27.3,27.45,64373.0,27.31,27.45,27.3,27.45,64373.0
2024-11-14 12:00:00,27.45,27.55,27.36,27.53,123219.0,27.45,27.55,27.36,27.53,123219.0
2024-11-14 12:05:00,27.53,27.71,27.44,27.69,145618.0,27.53,27.71,27.44,27.69,145618.0
2024-11-14 12:10:00,27.7,27.7,27.43,27.43,104150.0,27.7,27.7,27.43,27.43,104150.0
2024-11-14 12:15:00,27.43,27.55,27.33,27.5,124919.0,27.43,27.55,27.33,27.5,124919.0
2024-11-14 12:20:00,27.51,27.65,27.45,27.61,160712.0,27.51,27.65,27.45,27.61,160712.0
2024-11-14 12:25:00,27.61,27.68,27.51,27.51,177175.0,27.61,27.68,27.51,27.51,177175.0
2024-11-14 12:30:00,27.54,27.57,27.39,27.45,116737.0,27.54,27.57,27.39,27.45,116737.0
2024-11-14 12:35:00,27.45,27.57,27.43,27.51,57276.0,27.45,27.57,27.43,27.51,57276.0
2024-11-14 12:40:00,27.51,27.61,27.45,27.49,85398.0,27.51,27.61,27.45,27.49,85398.0
2024-11-14 12:45:00,27.5,27.51,27.21,27.21,101691.0,27.5,27.51,27.21,27.21,101691.0
2024-11-14 12:50:00,27.2,27.43,27.18,27.43,86799.0,27.2,27.43,27.18,27.43,86799.0
2024-11-14 12:55:00,27.44,27.51,27.39,27.46,68146.0,27.44,27.51,27.39,27.46,68146.0
2024-11-14 13:00:00,27.48,27.48,27.35,27.4,60357.0,27.48,27.48,27.35,27.4,60357.0
2024-11-14 13:05:00,27.4,27.4,27.27,27.37,106410.0,27.4,27.4,27.27,27.37,106410.0
2024-11-14 13:10:00,27.37,27.44,27.35,27.36,48855.0,27.37,27.44,27.35,27.36,48855.0
2024-11-14 13:15:00,27.36,27.38,27.27,27.28,56820.0,27.36,27.38,27.27,27.28,56820.0
2024-11-14 13:20:00,27.28,27.3,27.16,27.16,97418.0,27.28,27.3,27.16,27.16,97418.0
2024-11-14 13:25:00,27.16,27.21,27.08,27.19,99221.0,27.16,27.21,27.08,27.19,99221.0
2024-11-14 13:30:00,27.18,27.2,27.13,27.2,86976.0,27.18,27.2,27.13,27.2,86976.0
2024-11-14 13:35:00,27.2,27.24,27.11,27.17,60315.0,27.2,27.24,27.11,27.17,60315.0
2024-11-14 13:40:00,27.16,27.21,27.15,27.17,30381.0,27.16,27.21,27.15,27.17,30381.0
2024-11-14 13:45:00,27.18,27.22,27.13,27.17,37446.0,27.18,27.22,27.13,27.17,37446.0
2024-11-14 13:50:00,27.18,27.32,27.17,27.3,78803.0,27.18,27.32,27.17,27.3,78803.0
2024-11-14 13:55:00,27.32,27.32,27.22,27.26,46972.0,27.32,27.32,27.22,27.26,46972.0
2024-11-14 14:00:00,27.26,27.45,27.24,27.37,86992.0,27.26,27.45,27.24,27.37,86992.0
2024-11-14 14:05:00,27.32,27.44,27.32,27.42,61856.0,27.32,27.44,27.32,27.42,61856.0
2024-11-14 14:10:00,27.44,27.59,27.44,27.51,97643.0,27.44,27.59,27.44,27.51,97643.0
2024-11-14 14:15:00,27.5,27.52,27.4,27.48,66409.0,27.5,27.52,27.4,27.48,66409.0
2024-11-14 14:20:00,27.47,27.55,27.46,27.54,62449.0,27.47,27.55,27.46,27.54,62449.0
2024-11-14 14:25:00,27.53,27.74,27.51,27.68,240825.0,27.53,27.74,27.51,27.68,240825.0
2024-11-14 14:30:00,27.68,28.1,27.66,27.97,757447.0,27.68,28.1,27.66,27.97,757447.0
2024-11-14 14:35:00,27.97,27.99,27.73,27.96,280560.0,27.97,27.99,27.73,27.96,280560.0
2024-11-14 14:40:00,27.94,28.23,27.91,28.12,528659.0,27.94,28.23,27.91,28.12,528659.0
2024-11-14 14:45:00,28.12,28.28,27.94,28.03,449202.0,28.12,28.28,27.94,28.03,449202.0
2024-11-14 14:50:00,28.04,28.21,28.02,28.11,242913.0,28.04,28.21,28.02,28.11,242913.0
2024-11-14 14:55:00,28.12,28.14,27.96,28.01,225803.0,28.12,28.14,27.96,28.01,225803.0
2024-11-14 15:00:00,28.02,28.02,27.51,27.58,388732.0,28.02,28.02,27.51,27.58,388732.0
2024-11-14 15:05:00,27.59,27.7,27.36,27.4,409039.0,27.59,27.7,27.36,27.4,409039.0
2024-11-14 15:10:00,27.4,27.59,27.26,27.51,335835.0,27.4,27.59,27.26,27.51,335835.0
2024-11-14 15:15:00,27.52,27.81,27.5,27.79,214000.0,27.52,27.81,27.5,27.79,214000.0
2024-11-14 15:20:00,27.78,27.79,27.58,27.6,122313.0,27.78,27.79,27.58,27.6,122313.0
2024-11-14 15:25:00,27.6,27.63,27.42,27.61,216054.0,27.6,27.63,27.42,27.61,216054.0
2024-11-14 15:30:00,27.6,27.6,27.38,27.49,176152.0,27.6,27.6,27.38,27.49,176152.0
2024-11-14 15:35:00,27.47,27.56,27.44,27.48,96498.0,27.47,27.56,27.44,27.48,96498.0
2024-11-14 15:40:00,27.49,27.54,27.27,27.28,210680.0,27.49,27.54,27.27,27.28,210680.0
2024-11-14 15:45:00,27.28,27.29,27.1,27.27,361561.0,27.28,27.29,27.1,27.27,361561.0
2024-11-14 15:50:00,27.27,27.35,27.22,27.29,197926.0,27.27,27.35,27.22,27.29,197926.0
2024-11-14 15:55:00,27.29,27.43,27.26,27.37,339971.0,27.29,27.43,27.26,27.37,339971.0
2024-11-15 09:30:00,28.08,28.59,27.68,27.9,1101361.0,28.08,28.59,27.68,27.9,1101361.0
2024-11-15 09:35:00,27.9,28.18,27.72,27.95,458691.0,27.9,28.18,27.72,27.95,458691.0
2024-11-15 09:40:00,27.99,28.25,27.53,27.62,459369.0,27.99,28.25,27.53,27.62,459369.0
2024-11-15 09:45:00,27.61,27.92,27.52,27.88,332159.0,27.61,27.92,27.52,27.88,332159.0
2024-11-15 09:50:00,27.85,27.88,27.31,27.57,493194.0,27.85,27.88,27.31,27.57,493194.0
2024-11-15 09:55:00,27.57,27.59,27.24,27.37,370741.0,27.57,27.59,27.24,27.37,370741.0
2024-11-15 10:00:00,27.37,27.42,27.1,27.41,312267.0,27.37,27.42,27.1,27.41,312267.0
2024-11-15 10:05:00,27.44,27.58,27.37,27.42,250818.0,27.44,27.58,27.37,27.42,250818.0
2024-11-15 10:10:00,27.42,27.61,27.38,27.54,140613.0,27.42,27.61,27.38,27.54,140613.0
2024-11-15 10:15:00,27.55,27.7,27.2,27.32,209648.0,27.55,27.7,27.2,27.32,209648.0
2024-11-15 10:20:00,27.3,27.45,27.3,27.34,94748.0,27.3,27.45,27.3,27.34,94748.0
2024-11-15 10:25:00,27.35,27.49,27.28,27.31,133332.0,27.35,27.49,27.28,27.31,133332.0
2024-11-15 10:30:00,27.32,27.39,26.77,26.85,529217.0,27.32,27.39,26.77,26.85,529217.0
2024-11-15 10:35:00,26.86,26.91,26.5,26.53,455990.0,26.86,26.91,26.5,26.53,455990.0
2024-11-15 10:40:00,26.53,26.9,26.46,26.87,324898.0,26.53,26.9,26.46,26.87,324898.0
2024-11-15 10:45:00,26.88,26.94,26.74,26.9,151728.0,26.88,26.94,26.74,26.9,151728.0
2024-11-15 10:50:00,26.9,27.09,26.88,26.95,161184.0,26.9,27.09,26.88,26.95,161184.0
2024-11-15 10:55:00,26.93,27.13,26.93,27.02,86658.0,26.93,27.13,26.93,27.02,86658.0
2024-11-15 11:00:00,27.02,27.2,26.96,27.1,92459.0,27.02,27.2,26.96,27.1,92459.0
2024-11-15 11:05:00,27.11,27.3,27.09,27.13,113043.0,27.11,27.3,27.09,27.13,113043.0
2024-11-15 11:10:00,27.14,27.3,27.06,27.21,111007.0,27.14,27.3,27.06,27.21,111007.0
2024-11-15 11:15:00,27.2,27.55,27.2,27.53,222249.0,27.2,27.55,27.2,27.53,222249.0
2024-11-15 11:20:00,27.53,27.74,27.53,27.71,165754.0,27.53,27.74,27.53,27.71,165754.0
2024-11-15 11:25:00,27.71,27.8,27.51,27.78,175071.0,27.71,27.8,27.51,27.78,175071.0
2024-11-15 11:30:00,27.79,27.82,27.64,27.68,114987.0,27.79,27.82,27.64,27.68,114987.0
2024-11-15 11:35:00,27.67,27.92,27.66,27.92,179170.0,27.67,27.92,27.66,27.92,179170.0
2024-11-15 11:40:00,27.92,27.93,27.64,27.71,102071.0,27.92,27.93,27.64,27.71,102071.0
2024-11-15 11:45:00,27.73,28.01,27.67,27.91,154024.0,27.73,28.01,27.67,27.91,154024.0
2024-11-15 11:50:00,27.91,27.92,27.55,27.62,119883.0,27.91,27.92,27.55,27.62,119883.0
2024-11-15 11:55:00,27.6,27.61,27.34,27.46,86579.0,27.6,27.61,27.34,27.46,86579.0
2024-11-15 12:00:00,27.47,27.54,27.29,27.34,85961.0,27.47,27.54,27.29,27.34,85961.0
2024-11-15 12:05:00,27.34,27.39,27.26,27.27,57827.0,27.34,27.39,27.26,27.27,57827.0
2024-11-15 12:10:00,27.25,27.45,27.25,27.44,109849.0,27.25,27.45,27.25,27.44,109849.0
2024-11-15 12:15:00,27.44,27.52,27.41,27.49,73807.0,27.44,27.52,27.41,27.49,73807.0
2024-11-15 12:20:00,27.48,27.66,27.47,27.62,70755.0,27.48,27.66,27.47,27.62,70755.0
2024-11-15 12:25:00,27.61,27.62,27.5,27.58,43842.0,27.61,27.62,27.5,27.58,43842.0
2024-11-15 12:30:00,27.59,27.76,27.56,27.74,59428.0,27.59,27.76,27.56,27.74,59428.0
2024-11-15 12:35:00,27.75,27.75,27.62,27.73,85873.0,27.75,27.75,27.62,27.73,85873.0
2024-11-15 12:40:00,27.72,27.83,27.7,27.8,67853.0,27.72,27.83,27.7,27.8,67853.0
2024-11-15 12:45:00,27.8,27.81,27.52,27.52,77113.0,27.8,27.81,27.52,27.52,77113.0
2024-11-15 12:50:00,27.52,27.56,27.4,27.55,79089.0,27.52,27.56,27.4,27.55,79089.0
2024-11-15 12:55:00,27.55,27.55,27.4,27.47,73692.0,27.55,27.55,27.4,27.47,73692.0
2024-11-15 13:00:00,27.46,27.68,27.46,27.67,79803.0,27.46,27.68,27.46,27.67,79803.0
2024-11-15 13:05:00,27.66,27.68,27.59,27.64,42657.0,27.66,27.68,27.59,27.64,42657.0
2024-11-15 13:10:00,27.62,27.64,27.52,27.6,30603.0,27.62,27.64,27.52,27.6,30603.0
2024-11-15 13:15:00,27.57,27.67,27.52,27.63,41341.0,27.57,27.67,27.52,27.63,41341.0
2024-11-15 13:20:00,27.63,27.76,27.63,27.75,77147.0,27.63,27.76,27.63,27.75,77147.0
2024-11-15 13:25:00,27.76,27.97,27.7,27.94,186407.0,27.76,27.97,27.7,27.94,186407.0
2024-11-15 13:30:00,27.95,27.95,27.67,27.67,121669.0,27.95,27.95,27.67,27.67,121669.0
2024-11-15 13:35:00,27.67,27.8,27.62,27.79,69688.0,27.67,27.8,27.62,27.79,69688.0
2024-11-15 13:40:00,27.8,27.86,27.73,27.86,71206.0,27.8,27.86,27.73,27.86,71206.0
2024-11-15 13:45:00,27.87,27.87,27.58,27.58,92611.0,27.87,27.87,27.58,27.58,92611.0
2024-11-15 13:50:00,27.59,27.69,27.5,27.54,90355.0,27.59,27.69,27.5,27.54,90355.0
2024-11-15 13:55:00,27.55,27.6,27.52,27.58,38104.0,27.55,27.6,27.52,27.58,38104.0
2024-11-15 14:00:00,27.56,27.56,27.41,27.45,106989.0,27.56,27.56,27.41,27.45,106989.0
2024-11-15 14:05:00,27.45,27.49,27.4,27.46,92367.0,27.45,27.49,27.4,27.46,92367.0
2024-11-15 14:10:00,27.46,27.46,27.31,27.41,78886.0,27.46,27.46,27.31,27.41,78886.0
2024-11-15 14:15:00,27.4,27.42,27.34,27.35,73368.0,27.4,27.42,27.34,27.35,73368.0
2024-11-15 14:20:00,27.35,27.35,26.95,27.0,231444.0,27.35,27.35,26.95,27.0,231444.0
2024-11-15 14:25:00,27.0,27.07,26.88,27.06,194046.0,27.0,27.07,26.88,27.06,194046.0
2024-11-15 14:30:00,27.05,27.28,27.05,27.21,118432.0,27.05,27.28,27.05,27.21,118432.0
2024-11-15 14:35:00,27.21,27.31,27.14,27.19,83414.0,27.21,27.31,27.14,27.19,83414.0
2024-11-15 14:40:00,27.22,27.4,27.22,27.37,46529.0,27.22,27.4,27.22,27.37,46529.0
2024-11-15 14:45:00,27.38,27.39,27.23,27.26,72016.0,27.38,27.39,27.23,27.26,72016.0
2024-11-15 14:50:00,27.27,27.29,27.16,27.17,104108.0,27.27,27.29,27.16,27.17,104108.0
2024-11-15 14:55:00,27.17,27.39,27.16,27.34,71987.0,27.17,27.39,27.16,27.34,71987.0
2024-11-15 15:00:00,27.36,27.42,27.1,27.12,152845.0,27.36,27.42,27.1,27.12,152845.0
2024-11-15 15:05:00,27.13,27.17,26.84,26.98,218490.0,27.13,27.17,26.84,26.98,218490.0
2024-11-15 15:10:00,26.99,27.16,26.94,27.07,121410.0,26.99,27.16,26.94,27.07,121410.0
2024-11-15 15:15:00,27.07,27.1,26.9,26.91,113195.0,27.07,27.1,26.9,26.91,113195.0
2024-11-15 15:20:00,26.91,26.98,26.8,26.87,124397.0,26.91,26.98,26.8,26.87,124397.0
2024-11-15 15:25:00,26.87,27.01,26.86,26.98,129259.0,26.87,27.01,26.86,26.98,129259.0
2024-11-15 15:30:00,26.97,26.97,26.71,26.87,167493.0,26.97,26.97,26.71,26.87,167493.0
2024-11-15 15:35:00,26.87,26.89,26.66,26.7,190023.0,26.87,26.89,26.66,26.7,190023.0
2024-11-15 15:40:00,26.7,26.71,26.46,26.48,362709.0,26.7,26.71,26.46,26.48,362709.0
2024-11-15 15:45:00,26.47,26.54,26.32,26.52,334316.0,26.47,26.54,26.32,26.52,334316.0
2024-11-15 15:50:00,26.52,26.72,26.45,26.72,326862.0,26.52,26.72,26.45,26.72,326862.0
2024-11-15 15:55:00,26.73,26.82,26.56,26.57,425529.0,26.73,26.82,26.56,26.57,425529.0
2024-11-18 09:30:00,26.65,26.79,26.27,26.57,333232.0,26.65,26.79,26.27,26.57,333232.0
2024-11-18 09:35:00,26.55,26.87,26.52,26.82,189652.0,26.55,26.87,26.52,26.82,189652.0
2024-11-18 09:40:00,26.8,26.89,26.6,26.66,158045.0,26.8,26.89,26.6,26.66,158045.0
2024-11-18 09:45:00,26.66,26.8,26.32,26.56,192251.0,26.66,26.8,26.32,26.56,192251.0
2024-11-18 09:50:00,26.54,26.63,26.25,26.3,151208.0,26.54,26.63,26.25,26.3,151208.0
2024-11-18 09:55:00,26.28,26.31,25.85,26.25,497967.0,26.28,26.31,25.85,26.25,497967.0
2024-11-18 10:00:00,26.23,26.38,26.15,26.36,143827.0,26.23,26.38,26.15,26.36,143827.0
2024-11-18 10:05:00,26.31,26.69,26.31,26.67,145379.0,26.31,26.69,26.31,26.67,145379.0
2024-11-18 10:10:00,26.67,26.82,26.62,26.71,169044.0,26.67,26.82,26.62,26.71,169044.0
2024-11-18 10:15:00,26.72,26.79,26.65,26.72,98075.0,26.72,26.79,26.65,26.72,98075.0
2024-11-18 10:20:00,26.7,26.7,26.45,26.47,169814.0,26.7,26.7,26.45,26.47,169814.0
2024-11-18 10:25:00,26.46,26.88,26.46,26.87,147448.0,26.46,26.88,26.46,26.87,147448.0
2024-11-18 10:30:00,26.86,27.16,26.85,26.98,315918.0,26.86,27.16,26.85,26.98,315918.0
2024-11-18 10:35:00,26.96,27.1,26.93,27.02,113165.0,26.96,27.1,26.93,27.02,113165.0
2024-11-18 10:40:00,27.03,27.04,26.93,26.97,97493.0,27.03,27.04,26.93,26.97,97493.0
2024-11-18 10:45:00,26.97,27.16,26.93,27.07,111392.0,26.97,27.16,26.93,27.07,111392.0
2024-11-18 10:50:00,27.08,27.1,26.95,26.97,101009.0,27.08,27.1,26.95,26.97,101009.0
2024-11-18 10:55:00,26.97,27.01,26.85,26.91,133460.0,26.97,27.01,26.85,26.91,133460.0
2024-11-18 11:00:00,26.93,26.93,26.74,26.76,100952.0,26.93,26.93,26.74,26.76,100952.0
2024-11-18 11:05:00,26.75,26.8,26.71,26.77,71802.0,26.75,26.8,26.71,26.77,71802.0
2024-11-18 11:10:00,26.77,26.87,26.68,26.72,102565.0,26.77,26.87,26.68,26.72,102565.0
2024-11-18 11:15:00,26.72,26.89,26.71,26.87,39324.0,26.72,26.89,26.71,26.87,39324.0
2024-11-18 11:20:00,26.88,26.97,26.85,26.96,58670.0,26.88,26.97,26.85,26.96,58670.0
2024-11-18 11:25:00,26.96,26.96,26.78,26.78,65943.0,26.96,26.96,26.78,26.78,65943.0
2024-11-18 11:30:00,26.8,26.92,26.8,26.87,50423.0,26.8,26.92,26.8,26.87,50423.0
2024-11-18 11:35:00,26.89,26.97,26.8,26.96,44565.0,26.89,26.97,26.8,26.96,44565.0
2024-11-18 11:40:00,26.96,26.97,26.85,26.85,45208.0,26.96,26.97,26.85,26.85,45208.0
2024-11-18 11:45:00,26.86,26.89,26.73,26.81,74159.0,26.86,26.89,26.73,26.81,74159.0
2024-11-18 11:50:00,26.78,26.8,26.69,26.8,43648.0,26.78,26.8,26.69,26.8,43648.0
2024-11-18 11:55:00,26.77,26.82,26.72,26.82,35320.0,26.77,26.82,26.72,26.82,35320.0
2024-11-18 12:00:00,26.81,26.82,26.69,26.69,24792.0,26.81,26.82,26.69,26.69,24792.0
2024-11-18 12:05:00,26.69,26.72,26.62,26.71,52487.0,26.69,26.72,26.62,26.71,52487.0
2024-11-18 12:10:00,26.71,26.79,26.68,26.78,73840.0,26.71,26.79,26.68,26.78,73840.0
2024-11-18 12:15:00,26.78,26.82,26.71,26.81,58154.0,26.78,26.82,26.71,26.81,58154.0
2024-11-18 12:20:00,26.8,26.87,26.77,26.86,38485.0,26.8,26.87,26.77,26.86,38485.0
2024-11-18 12:25:00,26.85,26.99,26.78,26.95,56695.0,26.85,26.99,26.78,26.95,56695.0
2024-11-18 12:30:00,26.95,27.04,26.86,27.03,89552.0,26.95,27.04,26.86,27.03,89552.0
2024-11-18 12:35:00,27.03,27.07,26.83,26.88,50326.0,27.03,27.07,26.83,26.88,50326.0
2024-11-18 12:40:00,26.87,26.88,26.76,26.76,31697.0,26.87,26.88,26.76,26.76,31697.0
2024-11-18 12:45:00,26.77,26.78,26.62,26.65,86697.0,26.77,26.78,26.62,26.65,86697.0
2024-11-18 12:50:00,26.64,26.81,26.62,26.8,45675.0,26.64,26.81,26.62,26.8,45675.0
2024-11-18 12:55:00,26.8,26.86,26.77,26.8,45317.0,26.8,26.86,26.77,26.8,45317.0
2024-11-18 13:00:00,26.78,26.85,26.78,26.79,38371.0,26.78,26.85,26.78,26.79,38371.0
2024-11-18 13:05:00,26.79,26.89,26.78,26.87,24247.0,26.79,26.89,26.78,26.87,24247.0
2024-11-18 13:10:00,26.88,26.93,26.85,26.91,23375.0,26.88,26.93,26.85,26.91,23375.0
2024-11-18 13:15:00,26.91,26.98,26.9,26.93,49880.0,26.91,26.98,26.9,26.93,49880.0
2024-11-18 13:20:00,26.94,26.95,26.82,26.83,27521.0,26.94,26.95,26.82,26.83,27521.0
2024-11-18 13:25:00,26.84,26.84,26.74,26.77,40449.0,26.84,26.84,26.74,26.77,40449.0
2024-11-18 13:30:00,26.76,26.76,26.67,26.67,54987.0,26.76,26.76,26.67,26.67,54987.0
2024-11-18 13:35:00,26.68,26.76,26.65,26.68,56800.0,26.68,26.76,26.65,26.68,56800.0
2024-11-18 13:40:00,26.67,26.67,26.47,26.51,129932.0,26.67,26.67,26.47,26.51,129932.0
2024-11-18 13:45:00,26.51,26.59,26.49,26.58,57786.0,26.51,26.59,26.49,26.58,57786.0
2024-11-18 13:50:00,26.59,26.67,26.54,26.57,86205.0,26.59,26.67,26.54,26.57,86205.0
2024-11-18 13:55:00,26.57,26.74,26.57,26.72,65749.0,26.57,26.74,26.57,26.72,65749.0
2024-11-18 14:00:00,26.71,26.75,26.68,26.7,38398.0,26.71,26.75,26.68,26.7,38398.0
2024-11-18 14:05:00,26.69,26.69,26.59,26.62,36495.0,26.69,26.69,26.59,26.62,36495.0
2024-11-18 14:10:00,26.6,26.61,26.53,26.53,33543.0,26.6,26.61,26.53,26.53,33543.0
2024-11-18 14:15:00,26.54,26.58,26.51,26.56,48820.0,26.54,26.58,26.51,26.56,48820.0
2024-11-18 14:20:00,26.56,26.58,26.36,26.39,194694.0,26.56,26.58,26.36,26.39,194694.0
2024-11-18 14:25:00,26.38,26.47,26.37,26.43,49704.0,26.38,26.47,26.37,26.43,49704.0
2024-11-18 14:30:00,26.43,26.47,26.34,26.38,55463.0,26.43,26.47,26.34,26.38,55463.0
2024-11-18 14:35:00,26.38,26.45,26.38,26.44,24448.0,26.38,26.45,26.38,26.44,24448.0
2024-11-18 14:40:00,26.44,26.58,26.43,26.53,43644.0,26.44,26.58,26.43,26.53,43644.0
2024-11-18 14:45:00,26.54,26.61,26.53,26.55,31246.0,26.54,26.61,26.53,26.55,31246.0
2024-11-18 14:50:00,26.55,26.65,26.54,26.63,50685.0,26.55,26.65,26.54,26.63,50685.0
2024-11-18 14:55:00,26.64,26.64,26.59,26.61,29137.0,26.64,26.64,26.59,26.61,29137.0
2024-11-18 15:00:00,26.6,26.62,26.57,26.59,29797.0,26.6,26.62,26.57,26.59,29797.0
2024-11-18 15:05:00,26.6,26.61,26.57,26.59,21771.0,26.6,26.61,26.57,26.59,21771.0
2024-11-18 15:10:00,26.59,26.64,26.57,26.59,52370.0,26.59,26.64,26.57,26.59,52370.0
2024-11-18 15:15:00,26.59,26.61,26.58,26.58,21661.0,26.59,26.61,26.58,26.58,21661.0
2024-11-18 15:20:00,26.58,26.64,26.53,26.59,83432.0,26.58,26.64,26.53,26.59,83432.0
2024-11-18 15:25:00,26.6,26.66,26.54,26.62,79510.0,26.6,26.66,26.54,26.62,79510.0
2024-11-18 15:30:00,26.62,26.62,26.52,26.53,41924.0,26.62,26.62,26.52,26.53,41924.0
2024-11-18 15:35:00,26.52,26.53,26.42,26.44,120027.0,26.52,26.53,26.42,26.44,120027.0
2024-11-18 15:40:00,26.45,26.45,26.39,26.42,81548.0,26.45,26.45,26.39,26.42,81548.0
2024-11-18 15:45:00,26.42,26.49,26.34,26.48,141082.0,26.42,26.49,26.34,26.48,141082.0
2024-11-18 15:50:00,26.46,26.48,26.38,26.44,189632.0,26.46,26.48,26.38,26.44,189632.0
2024-11-18 15:55:00,26.44,26.48,26.39,26.43,198927.0,26.44,26.48,26.39,26.43,198927.0
2024-11-19 09:30:00,25.89,26.15,25.71,25.9,296465.0,25.89,26.15,25.71,25.9,296465.0
2024-11-19 09:35:00,25.89,26.1,25.86,26.03,92005.0,25.89,26.1,25.86,26.03,92005.0
2024-11-19 09:40:00,26.04,26.16,25.92,26.15,108621.0,26.04,26.16,25.92,26.15,108621.0
2024-11-19 09:45:00,26.13,26.15,25.96,26.08,97384.0,26.13,26.15,25.96,26.08,97384.0
2024-11-19 09:50:00,26.06,26.15,25.93,26.06,77586.0,26.06,26.15,25.93,26.06,77586.0
2024-11-19 09:55:00,26.06,26.2,26.02,26.12,63736.0,26.06,26.2,26.02,26.12,63736.0
2024-11-19 10:00:00,26.13,26.19,26.02,26.06,50643.0,26.13,26.19,26.02,26.06,50643.0
2024-11-19 10:05:00,26.07,26.23,26.01,26.21,55517.0,26.07,26.23,26.01,26.21,55517.0
2024-11-19 10:10:00,26.22,26.31,26.18,26.25,127765.0,26.22,26.31,26.18,26.25,127765.0
2024-11-19 10:15:00,26.23,26.23,26.02,26.1,71024.0,26.23,26.23,26.02,26.1,71024.0
2024-11-19 10:20:00,26.1,26.24,26.08,26.23,30274.0,26.1,26.24,26.08,26.23,30274.0
2024-11-19 10:25:00,26.23,26.56,26.2,26.55,160891.0,26.23,26.56,26.2,26.55,160891.0
2024-11-19 10:30:00,26.52,26.56,26.42,26.46,117446.0,26.52,26.56,26.42,26.46,117446.0
2024-11-19 10:35:00,26.47,26.69,26.44,26.54,167957.0,26.47,26.69,26.44,26.54,167957.0
2024-11-19 10:40:00,26.54,26.56,26.36,26.45,116779.0,26.54,26.56,26.36,26.45,116779.0
2024-11-19 10:45:00,26.44,26.57,26.41,26.5,59587.0,26.44,26.57,26.41,26.5,59587.0
2024-11-19 10:50:00,26.49,26.59,26.46,26.58,53730.0,26.49,26.59,26.46,26.58,53730.0
2024-11-19 10:55:00,26.57,26.65,26.44,26.46,72105.0,26.57,26.65,26.44,26.46,72105.0
2024-11-19 11:00:00,26.47,26.5,26.39,26.41,52887.0,26.47,26.5,26.39,26.41,52887.0
2024-11-19 11:05:00,26.41,26.57,26.4,26.56,56012.0,26.41,26.57,26.4,26.56,56012.0
2024-11-19 11:10:00,26.55,26.59,26.53,26.55,43731.0,26.55,26.59,26.53,26.55,43731.0
2024-11-19 11:15:00,26.55,26.6,26.47,26.54,59354.0,26.55,26.6,26.47,26.54,59354.0
2024-11-19 11:20:00,26.52,26.56,26.37,26.4,114296.0,26.52,26.56,26.37,26.4,114296.0
2024-11-19 11:25:00,26.4,26.53,26.39,26.52,48392.0,26.4,26.53,26.39,26.52,48392.0
2024-11-19 11:30:00,26.53,26.54,26.46,26.51,34134.0,26.53,26.54,26.46,26.51,34134.0
2024-11-19 11:35:00,26.51,26.55,26.4,26.43,73134.0,26.51,26.55,26.4,26.43,73134.0
2024-11-19 11:40:00,26.43,26.46,26.39,26.41,65962.0,26.43,26.46,26.39,26.41,65962.0
2024-11-19 11:45:00,26.4,26.49,26.39,26.43,21324.0,26.4,26.49,26.39,26.43,21324.0
2024-11-19 11:50:00,26.42,26.57,26.41,26.51,80428.0,26.42,26.57,26.41,26.51,80428.0
2024-11-19 11:55:00,26.52,26.56,26.49,26.55,22885.0,26.52,26.56,26.49,26.55,22885.0
2024-11-19 12:00:00,26.54,26.63,26.53,26.63,49958.0,26.54,26.63,26.53,26.63,49958.0
2024-11-19 12:05:00,26.62,26.74,26.61,26.74,129576.0,26.62,26.74,26.61,26.74,129576.0
2024-11-19 12:10:00,26.74,26.87,26.71,26.86,77451.0,26.74,26.87,26.71,26.86,77451.0
2024-11-19 12:15:00,26.86,27.01,26.82,26.93,265747.0,26.86,27.01,26.82,26.93,265747.0
2024-11-19 12:20:00,26.93,26.97,26.77,26.79,122342.0,26.93,26.97,26.77,26.79,122342.0
2024-11-19 12:25:00,26.8,26.85,26.75,26.78,58114.0,26.8,26.85,26.75,26.78,58114.0
2024-11-19 12:30:00,26.78,26.85,26.75,26.82,53362.0,26.78,26.85,26.75,26.82,53362.0
2024-11-19 12:35:00,26.82,26.85,26.74,26.83,72635.0,26.82,26.85,26.74,26.83,72635.0
2024-11-19 12:40:00,26.83,26.87,26.78,26.83,67798.0,26.83,26.87,26.78,26.83,67798.0
2024-11-19 12:45:00,26.81,26.98,26.8,26.93,92990.0,26.81,26.98,26.8,26.93,92990.0
2024-11-19 12:50:00,26.91,26.96,26.88,26.88,26201.0,26.91,26.96,26.88,26.88,26201.0
2024-11-19 12:55:00,26.87,26.9,26.82,26.88,29588.0,26.87,26.9,26.82,26.88,29588.0
2024-11-19 13:00:00,26.87,26.91,26.82,26.89,71691.0,26.87,26.91,26.82,26.89,71691.0
2024-11-19 13:05:00,26.89,26.9,26.86,26.89,51659.0,26.89,26.9,26.86,26.89,51659.0
2024-11-19 13:10:00,26.89,27.07,26.89,27.06,171409.0,26.89,27.07,26.89,27.06,171409.0
2024-11-19 13:15:00,27.07,27.1,26.95,26.96,125198.0,27.07,27.1,26.95,26.96,125198.0
2024-11-19 13:20:00,26.95,26.98,26.84,26.9,66937.0,26.95,26.98,26.84,26.9,66937.0
2024-11-19 13:25:00,26.87,26.92,26.83,26.92,58850.0,26.87,26.92,26.83,26.92,58850.0
2024-11-19 13:30:00,26.9,27.02,26.9,27.0,44613.0,26.9,27.02,26.9,27.0,44613.0
2024-11-19 13:35:00,27.01,27.1,27.0,27.03,81919.0,27.01,27.1,27.0,27.03,81919.0
2024-11-19 13:40:00,27.04,27.05,26.95,26.97,29480.0,27.04,27.05,26.95,26.97,29480.0
2024-11-19 13:45:00,26.96,27.09,26.95,27.09,54849.0,26.96,27.09,26.95,27.09,54849.0
2024-11-19 13:50:00,27.09,27.1,26.92,26.98,104825.0,27.09,27.1,26.92,26.98,104825.0
2024-11-19 13:55:00,26.98,26.99,26.93,26.95,28595.0,26.98,26.99,26.93,26.95,28595.0
2024-11-19 14:00:00,26.96,26.97,26.75,26.86,147032.0,26.96,26.97,26.75,26.86,147032.0
2024-11-19 14:05:00,26.85,26.94,26.82,26.93,43153.0,26.85,26.94,26.82,26.93,43153.0
2024-11-19 14:10:00,26.92,27.09,26.91,27.05,67604.0,26.92,27.09,26.91,27.05,67604.0
2024-11-19 14:15:00,27.06,27.23,27.05,27.22,193786.0,27.06,27.23,27.05,27.22,193786.0
2024-11-19 14:20:00,27.23,27.3,27.13,27.14,126407.0,27.23,27.3,27.13,27.14,126407.0
2024-11-19 14:25:00,27.14,27.15,27.0,27.01,66669.0,27.14,27.15,27.0,27.01,66669.0
2024-11-19 14:30:00,27.03,27.07,27.0,27.02,42814.0,27.03,27.07,27.0,27.02,42814.0
2024-11-19 14:35:00,27.02,27.05,26.95,27.05,66031.0,27.02,27.05,26.95,27.05,66031.0
2024-11-19 14:40:00,27.05,27.17,27.01,27.14,108048.0,27.05,27.17,27.01,27.14,108048.0
2024-11-19 14:45:00,27.15,27.19,27.04,27.12,85938.0,27.15,27.19,27.04,27.12,85938.0
2024-11-19 14:50:00,27.11,27.24,27.11,27.22,77292.0,27.11,27.24,27.11,27.22,77292.0
2024-11-19 14:55:00,27.22,27.29,27.17,27.18,92400.0,27.22,27.29,27.17,27.18,92400.0
2024-11-19 15:00:00,27.16,27.18,27.08,27.09,50128.0,27.16,27.18,27.08,27.09,50128.0
2024-11-19 15:05:00,27.09,27.22,27.07,27.22,59406.0,27.09,27.22,27.07,27.22,59406.0
2024-11-19 15:10:00,27.21,27.26,27.21,27.25,26346.0,27.21,27.26,27.21,27.25,26346.0
2024-11-19 15:15:00,27.24,27.27,27.2,27.23,60859.0,27.24,27.27,27.2,27.23,60859.0
2024-11-19 15:20:00,27.22,27.24,27.19,27.21,25737.0,27.22,27.24,27.19,27.21,25737.0
2024-11-19 15:25:00,27.21,27.21,27.13,27.17,59216.0,27.21,27.21,27.13,27.17,59216.0
2024-11-19 15:30:00,27.18,27.3,27.17,27.29,112623.0,27.18,27.3,27.17,27.29,112623.0
2024-11-19 15:35:00,27.29,27.34,27.21,27.24,117860.0,27.29,27.34,27.21,27.24,117860.0
2024-11-19 15:40:00,27.25,27.37,27.21,27.36,101624.0,27.25,27.37,27.21,27.36,101624.0
2024-11-19 15:45:00,27.36,27.46,27.33,27.43,139295.0,27.36,27.46,27.33,27.43,139295.0
2024-11-19 15:50:00,27.42,27.45,27.37,27.43,135739.0,27.42,27.45,27.37,27.43,135739.0
2024-11-19 15:55:00,27.43,27.6,27.42,27.56,489509.0,27.43,27.6,27.42,27.56,489509.0
2024-11-20 09:30:00,27.26,27.79,27.26,27.48,308022.0,27.26,27.79,27.26,27.48,308022.0
2024-11-20 09:35:00,27.45,27.57,27.27,27.44,132118.0,27.45,27.57,27.27,27.44,132118.0
2024-11-20 09:40:00,27.48,27.79,27.37,27.74,143483.0,27.48,27.79,27.37,27.74,143483.0
2024-11-20 09:45:00,27.73,27.98,27.61,27.63,219071.0,27.73,27.98,27.61,27.63,219071.0
2024-11-20 09:50:00,27.66,27.79,27.51,27.51,162456.0,27.66,27.79,27.51,27.51,162456.0
2024-11-20 09:55:00,27.52,27.63,27.42,27.59,165502.0,27.52,27.63,27.42,27.59,165502.0
2024-11-20 10:00:00,27.57,27.79,27.5,27.72,206135.0,27.57,27.79,27.5,27.72,206135.0
2024-11-20 10:05:00,27.7,27.74,27.49,27.57,107437.0,27.7,27.74,27.49,27.57,107437.0
2024-11-20 10:10:00,27.55,27.64,27.47,27.63,91510.0,27.55,27.64,27.47,27.63,91510.0
2024-11-20 10:15:00,27.62,27.63,27.32,27.5,162673.0,27.62,27.63,27.32,27.5,162673.0
2024-11-20 10:20:00,27.49,27.74,27.31,27.73,184026.0,27.49,27.74,27.31,27.73,184026.0
2024-11-20 10:25:00,27.71,27.88,27.67,27.86,156014.0,27.71,27.88,27.67,27.86,156014.0
2024-11-20 10:30:00,27.86,27.94,27.74,27.77,124980.0,27.86,27.94,27.74,27.77,124980.0
2024-11-20 10:35:00,27.75,28.05,27.71,28.04,353349.0,27.75,28.05,27.71,28.04,353349.0
2024-11-20 10:40:00,28.02,28.05,27.85,27.99,218969.0,28.02,28.05,27.85,27.99,218969.0
2024-11-20 10:45:00,27.99,28.55,27.97,28.34,744243.0,27.99,28.55,27.97,28.34,744243.0
2024-11-20 10:50:00,28.33,28.34,27.95,28.03,314242.0,28.33,28.34,27.95,28.03,314242.0
2024-11-20 10:55:00,28.04,28.15,27.92,28.11,215690.0,28.04,28.15,27.92,28.11,215690.0
2024-11-20 11:00:00,28.11,28.27,28.1,28.26,222589.0,28.11,28.27,28.1,28.26,222589.0
2024-11-20 11:05:00,28.25,28.39,28.04,28.39,252895.0,28.25,28.39,28.04,28.39,252895.0
2024-11-20 11:10:00,28.38,28.69,28.33,28.57,504080.0,28.38,28.69,28.33,28.57,504080.0
2024-11-20 11:15:00,28.6,28.65,28.38,28.41,242940.0,28.6,28.65,28.38,28.41,242940.0
2024-11-20 11:20:00,28.42,28.48,28.29,28.32,195905.0,28.42,28.48,28.29,28.32,195905.0
2024-11-20 11:25:00,28.35,28.37,28.14,28.26,172658.0,28.35,28.37,28.14,28.26,172658.0
2024-11-20 11:30:00,28.27,28.34,28.1,28.34,179038.0,28.27,28.34,28.1,28.34,179038.0
2024-11-20 11:35:00,28.31,28.5,28.3,28.47,139670.0,28.31,28.5,28.3,28.47,139670.0
2024-11-20 11:40:00,28.49,28.65,28.35,28.36,202855.0,28.49,28.65,28.35,28.36,202855.0
2024-11-20 11:45:00,28.38,28.39,28.17,28.29,185536.0,28.38,28.39,28.17,28.29,185536.0
2024-11-20 11:50:00,28.29,28.48,28.22,28.45,105937.0,28.29,28.48,28.22,28.45,105937.0
2024-11-20 11:55:00,28.44,28.59,28.35,28.56,134256.0,28.44,28.59,28.35,28.56,134256.0
2024-11-20 12:00:00,28.54,28.64,28.51,28.59,226397.0,28.54,28.64,28.51,28.59,226397.0
2024-11-20 12:05:00,28.61,28.98,28.6,28.67,690717.0,28.61,28.98,28.6,28.67,690717.0
2024-11-20 12:10:00,28.68,28.83,28.62,28.75,275654.0,28.68,28.83,28.62,28.75,275654.0
2024-11-20 12:15:00,28.73,28.78,28.62,28.67,183449.0,28.73,28.78,28.62,28.67,183449.0
2024-11-20 12:20:00,28.69,28.9,28.63,28.85,208155.0,28.69,28.9,28.63,28.85,208155.0
2024-11-20 12:25:00,28.85,28.99,28.82,28.97,370229.0,28.85,28.99,28.82,28.97,370229.0
2024-11-20 12:30:00,28.97,28.97,28.68,28.73,256169.0,28.97,28.97,28.68,28.73,256169.0
2024-11-20 12:35:00,28.73,28.94,28.71,28.87,251940.0,28.73,28.94,28.71,28.87,251940.0
2024-11-20 12:40:00,28.88,28.99,28.87,28.94,225581.0,28.88,28.99,28.87,28.94,225581.0
2024-11-20 12:45:00,28.94,29.22,28.91,29.22,677401.0,28.94,29.22,28.91,29.22,677401.0
2024-11-20 12:50:00,29.22,29.28,29.05,29.15,451135.0,29.22,29.28,29.05,29.15,451135.0
2024-11-20 12:55:00,29.13,29.44,29.12,29.39,560405.0,29.13,29.44,29.12,29.39,560405.0
2024-11-20 13:00:00,29.4,29.46,29.11,29.34,491768.0,29.4,29.46,29.11,29.34,491768.0
2024-11-20 13:05:00,29.34,29.59,29.3,29.55,363322.0,29.34,29.59,29.3,29.55,363322.0
2024-11-20 13:10:00,29.54,29.75,29.46,29.68,429463.0,29.54,29.75,29.46,29.68,429463.0
2024-11-20 13:15:00,29.67,29.68,29.33,29.42,594210.0,29.67,29.68,29.33,29.42,594210.0
2024-11-20 13:20:00,29.43,29.63,29.3,29.56,338599.0,29.43,29.63,29.3,29.56,338599.0
2024-11-20 13:25:00,29.58,29.73,29.51,29.71,272781.0,29.58,29.73,29.51,29.71,272781.0
2024-11-20 13:30:00,29.72,29.8,29.38,29.45,410493.0,29.72,29.8,29.38,29.45,410493.0
2024-11-20 13:35:00,29.44,29.5,29.02,29.06,456458.0,29.44,29.5,29.02,29.06,456458.0
2024-11-20 13:40:00,29.05,29.1,28.71,28.74,572991.0,29.05,29.1,28.71,28.74,572991.0
2024-11-20 13:45:00,28.74,28.77,28.41,28.64,620485.0,28.74,28.77,28.41,28.64,620485.0
2024-11-20 13:50:00,28.64,28.97,28.61,28.96,351004.0,28.64,28.97,28.61,28.96,351004.0
2024-11-20 13:55:00,28.96,28.98,28.78,28.86,212938.0,28.96,28.98,28.78,28.86,212938.0
2024-11-20 14:00:00,28.84,28.94,28.64,28.92,194875.0,28.84,28.94,28.64,28.92,194875.0
2024-11-20 14:05:00,28.92,28.94,28.6,28.63,185609.0,28.92,28.94,28.6,28.63,185609.0
2024-11-20 14:10:00,28.62,28.64,28.42,28.46,199096.0,28.62,28.64,28.42,28.46,199096.0
2024-11-20 14:15:00,28.48,28.51,28.22,28.3,247900.0,28.48,28.51,28.22,28.3,247900.0
2024-11-20 14:20:00,28.31,28.37,28.21,28.33,203349.0,28.31,28.37,28.21,28.33,203349.0
2024-11-20 14:25:00,28.33,28.38,28.24,28.32,107736.0,28.33,28.38,28.24,28.32,107736.0
2024-11-20 14:30:00,28.33,28.33,28.1,28.14,213091.0,28.33,28.33,28.1,28.14,213091.0
2024-11-20 14:35:00,28.14,28.28,28.02,28.27,169679.0,28.14,28.28,28.02,28.27,169679.0
2024-11-20 14:40:00,28.27,28.46,28.23,28.42,159916.0,28.27,28.46,28.23,28.42,159916.0
2024-11-20 14:45:00,28.43,28.57,28.41,28.56,123545.0,28.43,28.57,28.41,28.56,123545.0
2024-11-20 14:50:00,28.57,28.57,28.49,28.53,81270.0,28.57,28.57,28.49,28.53,81270.0
2024-11-20 14:55:00,28.52,28.53,28.31,28.42,140622.0,28.52,28.53,28.31,28.42,140622.0
2024-11-20 15:00:00,28.43,28.55,28.39,28.47,57418.0,28.43,28.55,28.39,28.47,57418.0
2024-11-20 15:05:00,28.49,28.64,28.47,28.63,113763.0,28.49,28.64,28.47,28.63,113763.0
2024-11-20 15:10:00,28.62,28.77,28.51,28.53,170825.0,28.62,28.77,28.51,28.53,170825.0
2024-11-20 15:15:00,28.52,28.53,28.26,28.26,139674.0,28.52,28.53,28.26,28.26,139674.0
2024-11-20 15:20:00,28.27,28.38,28.19,28.35,139942.0,28.27,28.38,28.19,28.35,139942.0
2024-11-20 15:25:00,28.35,28.48,28.34,28.41,75885.0,28.35,28.48,28.34,28.41,75885.0
2024-11-20 15:30:00,28.42,28.44,28.31,28.43,60192.0,28.42,28.44,28.31,28.43,60192.0
2024-11-20 15:35:00,28.44,28.57,28.38,28.57,106551.0,28.44,28.57,28.38,28.57,106551.0
2024-11-20 15:40:00,28.57,28.57,28.32,28.38,123456.0,28.57,28.57,28.32,28.38,123456.0
2024-11-20 15:45:00,28.39,28.49,28.29,28.49,107944.0,28.39,28.49,28.29,28.49,107944.0
2024-11-20 15:50:00,28.46,28.53,28.43,28.52,163337.0,28.46,28.53,28.43,28.52,163337.0
2024-11-20 15:55:00,28.51,28.58,28.42,28.45,256128.0,28.51,28.58,28.42,28.45,256128.0
2024-11-21 09:30:00,29.09,29.1,28.66,28.92,451453.0,29.09,29.1,28.66,28.92,451453.0
2024-11-21 09:35:00,28.9,28.95,28.66,28.81,249829.0,28.9,28.95,28.66,28.81,249829.0
2024-11-21 09:40:00,28.81,29.08,28.71,29.03,192779.0,28.81,29.08,28.71,29.03,192779.0
2024-11-21 09:45:00,29.05,29.17,28.75,29.17,207196.0,29.05,29.17,28.75,29.17,207196.0
2024-11-21 09:50:00,29.13,29.17,28.86,28.87,213500.0,29.13,29.17,28.86,28.87,213500.0
2024-11-21 09:55:00,28.89,28.94,28.51,28.53,232556.0,28.89,28.94,28.51,28.53,232556.0
2024-11-21 10:00:00,28.53,28.63,28.36,28.56,304233.0,28.53,28.63,28.36,28.56,304233.0
2024-11-21 10:05:00,28.56,28.58,28.26,28.41,218455.0,28.56,28.58,28.26,28.41,218455.0
2024-11-21 10:10:00,28.36,28.5,28.33,28.5,151583.0,28.36,28.5,28.33,28.5,151583.0
2024-11-21 10:15:00,28.5,28.72,28.47,28.62,177764.0,28.5,28.72,28.47,28.62,177764.0
2024-11-21 10:20:00,28.64,28.66,28.37,28.43,118914.0,28.64,28.66,28.37,28.43,118914.0
2024-11-21 10:25:00,28.43,28.46,27.81,27.9,481327.0,28.43,28.46,27.81,27.9,481327.0
2024-11-21 10:30:00,27.9,28.06,27.87,27.96,258686.0,27.9,28.06,27.87,27.96,258686.0
2024-11-21 10:35:00,27.95,28.13,27.18,27.38,777222.0,27.95,28.13,27.18,27.38,777222.0
2024-11-21 10:40:00,27.4,27.74,27.35,27.65,228096.0,27.4,27.74,27.35,27.65,228096.0
2024-11-21 10:45:00,27.66,27.86,27.58,27.79,154861.0,27.66,27.86,27.58,27.79,154861.0
2024-11-21 10:50:00,27.8,27.88,27.73,27.85,72393.0,27.8,27.88,27.73,27.85,72393.0
2024-11-21 10:55:00,27.85,28.1,27.83,28.08,87041.0,27.85,28.1,27.83,28.08,87041.0
2024-11-21 11:00:00,28.09,28.17,28.03,28.17,115990.0,28.09,28.17,28.03,28.17,115990.0
2024-11-21 11:05:00,28.17,28.17,27.95,28.0,81143.0,28.17,28.17,27.95,28.0,81143.0
2024-11-21 11:10:00,28.01,28.21,27.93,28.2,79113.0,28.01,28.21,27.93,28.2,79113.0
2024-11-21 11:15:00,28.2,28.23,28.1,28.15,52623.0,28.2,28.23,28.1,28.15,52623.0
2024-11-21 11:20:00,28.14,28.29,28.11,28.25,53688.0,28.14,28.29,28.11,28.25,53688.0
2024-11-21 11:25:00,28.26,28.34,28.2,28.33,111652.0,28.26,28.34,28.2,28.33,111652.0
2024-11-21 11:30:00,28.32,28.34,28.23,28.25,94613.0,28.32,28.34,28.23,28.25,94613.0
2024-11-21 11:35:00,28.27,28.29,28.13,28.28,87645.0,28.27,28.29,28.13,28.28,87645.0
2024-11-21 11:40:00,28.29,28.44,28.27,28.38,85193.0,28.29,28.44,28.27,28.38,85193.0
2024-11-21 11:45:00,28.38,28.4,28.24,28.24,47876.0,28.38,28.4,28.24,28.24,47876.0
2024-11-21 11:50:00,28.26,28.32,28.21,28.23,35767.0,28.26,28.32,28.21,28.23,35767.0
2024-11-21 11:55:00,28.24,28.33,28.21,28.22,121206.0,28.24,28.33,28.21,28.22,121206.0
2024-11-21 12:00:00,28.25,28.25,28.14,28.19,40475.0,28.25,28.25,28.14,28.19,40475.0
2024-11-21 12:05:00,28.18,28.35,28.18,28.29,117647.0,28.18,28.35,28.18,28.29,117647.0
2024-11-21 12:10:00,28.31,28.4,28.29,28.31,35336.0,28.31,28.4,28.29,28.31,35336.0
2024-11-21 12:15:00,28.3,28.37,28.22,28.34,39498.0,28.3,28.37,28.22,28.34,39498.0
2024-11-21 12:20:00,28.36,28.39,28.28,28.35,40673.0,28.36,28.39,28.28,28.35,40673.0
2024-11-21 12:25:00,28.39,28.47,28.37,28.43,58321.0,28.39,28.47,28.37,28.43,58321.0
2024-11-21 12:30:00,28.42,28.46,28.35,28.44,55408.0,28.42,28.46,28.35,28.44,55408.0
2024-11-21 12:35:00,28.44,28.44,28.27,28.28,48757.0,28.44,28.44,28.27,28.28,48757.0
2024-11-21 12:40:00,28.27,28.31,28.21,28.27,56609.0,28.27,28.31,28.21,28.27,56609.0
2024-11-21 12:45:00,28.29,28.37,28.28,28.28,61286.0,28.29,28.37,28.28,28.28,61286.0
2024-11-21 12:50:00,28.27,28.33,28.22,28.22,31499.0,28.27,28.33,28.22,28.22,31499.0
2024-11-21 12:55:00,28.22,28.28,28.16,28.2,64122.0,28.22,28.28,28.16,28.2,64122.0
2024-11-21 13:00:00,28.22,28.59,28.2,28.59,192612.0,28.22,28.59,28.2,28.59,192612.0
2024-11-21 13:05:00,28.58,28.63,28.52,28.61,68430.0,28.58,28.63,28.52,28.61,68430.0
2024-11-21 13:10:00,28.61,28.73,28.49,28.49,90595.0,28.61,28.73,28.49,28.49,90595.0
2024-11-21 13:15:00,28.48,28.53,28.42,28.44,43874.0,28.48,28.53,28.42,28.44,43874.0
2024-11-21 13:20:00,28.42,28.44,28.3,28.37,55643.0,28.42,28.44,28.3,28.37,55643.0
2024-11-21 13:25:00,28.37,28.38,28.27,28.34,42813.0,28.37,28.38,28.27,28.34,42813.0
2024-11-21 13:30:00,28.36,28.4,28.33,28.35,34068.0,28.36,28.4,28.33,28.35,34068.0
2024-11-21 13:35:00,28.37,28.39,28.23,28.28,49943.0,28.37,28.39,28.23,28.28,49943.0
2024-11-21 13:40:00,28.27,28.3,28.23,28.25,23138.0,28.27,28.3,28.23,28.25,23138.0
2024-11-21 13:45:00,28.24,28.28,28.19,28.25,49824.0,28.24,28.28,28.19,28.25,49824.0
2024-11-21 13:50:00,28.23,28.25,28.19,28.23,36102.0,28.23,28.25,28.19,28.23,36102.0
2024-11-21 13:55:00,28.22,28.28,28.2,28.22,51560.0,28.22,28.28,28.2,28.22,51560.0
2024-11-21 14:00:00,28.23,28.29,28.18,28.24,67796.0,28.23,28.29,28.18,28.24,67796.0
2024-11-21 14:05:00,28.25,28.25,27.95,27.99,121114.0,28.25,28.25,27.95,27.99,121114.0
2024-11-21 14:10:00,27.97,28.0,27.85,27.93,167301.0,27.97,28.0,27.85,27.93,167301.0
2024-11-21 14:15:00,27.93,27.98,27.72,27.78,135149.0,27.93,27.98,27.72,27.78,135149.0
2024-11-21 14:20:00,27.78,27.9,27.75,27.9,54192.0,27.78,27.9,27.75,27.9,54192.0
2024-11-21 14:25:00,27.9,27.95,27.79,27.87,84434.0,27.9,27.95,27.79,27.87,84434.0
2024-11-21 14:30:00,27.88,27.97,27.82,27.93,45376.0,27.88,27.97,27.82,27.93,45376.0
2024-11-21 14:35:00,27.95,28.05,27.9,28.04,70821.0,27.95,28.05,27.9,28.04,70821.0
2024-11-21 14:40:00,28.03,28.03,27.95,27.98,28993.0,28.03,28.03,27.95,27.98,28993.0
2024-11-21 14:45:00,27.98,27.99,27.91,27.98,44259.0,27.98,27.99,27.91,27.98,44259.0
2024-11-21 14:50:00,27.95,27.98,27.84,27.86,42867.0,27.95,27.98,27.84,27.86,42867.0
2024-11-21 14:55:00,27.88,27.99,27.86,27.89,46686.0,27.88,27.99,27.86,27.89,46686.0
2024-11-21 15:00:00,27.91,27.96,27.88,27.92,21836.0,27.91,27.96,27.88,27.92,21836.0
2024-11-21 15:05:00,27.94,28.08,27.94,28.06,36069.0,27.94,28.08,27.94,28.06,36069.0
2024-11-21 15:10:00,28.03,28.03,27.92,27.93,55135.0,28.03,28.03,27.92,27.93,55135.0
2024-11-21 15:15:00,27.95,27.97,27.9,27.93,37113.0,27.95,27.97,27.9,27.93,37113.0
2024-11-21 15:20:00,27.92,27.93,27.88,27.91,26705.0,27.92,27.93,27.88,27.91,26705.0
2024-11-21 15:25:00,27.91,27.94,27.86,27.93,78674.0,27.91,27.94,27.86,27.93,78674.0
2024-11-21 15:30:00,27.92,27.94,27.77,27.78,88333.0,27.92,27.94,27.77,27.78,88333.0
2024-11-21 15:35:00,27.79,27.8,27.71,27.77,114626.0,27.79,27.8,27.71,27.77,114626.0
2024-11-21 15:40:00,27.78,27.89,27.75,27.86,70280.0,27.78,27.89,27.75,27.86,70280.0
2024-11-21 15:45:00,27.84,27.95,27.82,27.92,58310.0,27.84,27.95,27.82,27.92,58310.0
2024-11-21 15:50:00,27.9,27.9,27.8,27.83,70386.0,27.9,27.9,27.8,27.83,70386.0
2024-11-21 15:55:00,27.82,27.89,27.78,27.82,237941.0,27.82,27.89,27.78,27.82,237941.0
2024-11-22 09:30:00,27.88,27.95,27.5,27.75,196664.0,27.88,27.95,27.5,27.75,196664.0
2024-11-22 09:35:00,27.79,27.87,27.55,27.61,99426.0,27.79,27.87,27.55,27.61,99426.0
2024-11-22 09:40:00,27.61,27.81,27.58,27.63,78830.0,27.61,27.81,27.58,27.63,78830.0
2024-11-22 09:45:00,27.58,27.74,27.49,27.7,93304.0,27.58,27.74,27.49,27.7,93304.0
2024-11-22 09:50:00,27.73,27.73,27.49,27.55,166780.0,27.73,27.73,27.49,27.55,166780.0
2024-11-22 09:55:00,27.5,27.6,27.49,27.6,98983.0,27.5,27.6,27.49,27.6,98983.0
2024-11-22 10:00:00,27.62,27.78,27.5,27.67,114225.0,27.62,27.78,27.5,27.67,114225.0
2024-11-22 10:05:00,27.68,27.97,27.66,27.96,136331.0,27.68,27.97,27.66,27.96,136331.0
2024-11-22 10:10:00,27.98,28.15,27.84,28.11,168765.0,27.98,28.15,27.84,28.11,168765.0
2024-11-22 10:15:00,28.11,28.2,28.02,28.09,127098.0,28.11,28.2,28.02,28.09,127098.0
2024-11-22 10:20:00,28.07,28.09,27.85,28.0,93292.0,28.07,28.09,27.85,28.0,93292.0
2024-11-22 10:25:00,27.99,28.04,27.91,27.95,71644.0,27.99,28.04,27.91,27.95,71644.0
2024-11-22 10:30:00,27.99,28.08,27.93,27.95,43004.0,27.99,28.08,27.93,27.95,43004.0
2024-11-22 10:35:00,27.92,28.14,27.91,28.09,63012.0,27.92,28.14,27.91,28.09,63012.0
2024-11-22 10:40:00,28.07,28.14,27.99,28.14,56504.0,28.07,28.14,27.99,28.14,56504.0
2024-11-22 10:45:00,28.13,28.13,27.86,27.86,108245.0,28.13,28.13,27.86,27.86,108245.0
2024-11-22 10:50:00,27.87,28.01,27.81,27.94,87054.0,27.87,28.01,27.81,27.94,87054.0
2024-11-22 10:55:00,27.95,28.13,27.93,28.05,82193.0,27.95,28.13,27.93,28.05,82193.0
2024-11-22 11:00:00,28.06,28.1,27.95,28.08,46846.0,28.06,28.1,27.95,28.08,46846.0
2024-11-22 11:05:00,28.06,28.1,28.02,28.02,37628.0,28.06,28.1,28.02,28.02,37628.0
2024-11-22 11:10:00,28.03,28.04,27.91,27.96,33157.0,28.03,28.04,27.91,27.96,33157.0
2024-11-22 11:15:00,27.96,27.99,27.91,27.91,34054.0,27.96,27.99,27.91,27.91,34054.0
2024-11-22 11:20:00,27.92,28.03,27.87,27.96,37842.0,27.92,28.03,27.87,27.96,37842.0
2024-11-22 11:25:00,27.99,27.99,27.89,27.95,29892.0,27.99,27.99,27.89,27.95,29892.0
2024-11-22 11:30:00,27.92,28.0,27.91,27.96,46944.0,27.92,28.0,27.91,27.96,46944.0
2024-11-22 11:35:00,27.98,28.07,27.97,28.02,67169.0,27.98,28.07,27.97,28.02,67169.0
2024-11-22 11:40:00,28.02,28.03,27.95,28.03,49969.0,28.02,28.03,27.95,28.03,49969.0
2024-11-22 11:45:00,28.03,28.29,28.01,28.27,184934.0,28.03,28.29,28.01,28.27,184934.0
2024-11-22 11:50:00,28.29,28.46,28.23,28.27,135693.0,28.29,28.46,28.23,28.27,135693.0
2024-11-22 11:55:00,28.26,28.38,28.23,28.36,80549.0,28.26,28.38,28.23,28.36,80549.0
2024-11-22 12:00:00,28.36,28.44,28.29,28.4,121604.0,28.36,28.44,28.29,28.4,121604.0
2024-11-22 12:05:00,28.41,28.45,28.38,28.38,82412.0,28.41,28.45,28.38,28.38,82412.0
2024-11-22 12:10:00,28.38,28.38,28.1,28.16,122308.0,28.38,28.38,28.1,28.16,122308.0
2024-11-22 12:15:00,28.16,28.24,28.05,28.21,85601.0,28.16,28.24,28.05,28.21,85601.0
2024-11-22 12:20:00,28.2,28.24,28.16,28.2,42041.0,28.2,28.24,28.16,28.2,42041.0
2024-11-22 12:25:00,28.19,28.29,28.18,28.24,41157.0,28.19,28.29,28.18,28.24,41157.0
2024-11-22 12:30:00,28.24,28.39,28.21,28.32,54966.0,28.24,28.39,28.21,28.32,54966.0
2024-11-22 12:35:00,28.33,28.33,28.25,28.25,33529.0,28.33,28.33,28.25,28.25,33529.0
2024-11-22 12:40:00,28.26,28.42,28.17,28.4,61951.0,28.26,28.42,28.17,28.4,61951.0
2024-11-22 12:45:00,28.39,28.4,28.19,28.24,157774.0,28.39,28.4,28.19,28.24,157774.0
2024-11-22 12:50:00,28.24,28.28,28.18,28.2,20966.0,28.24,28.28,28.18,28.2,20966.0
2024-11-22 12:55:00,28.21,28.22,28.05,28.14,110912.0,28.21,28.22,28.05,28.14,110912.0
2024-11-22 13:00:00,28.1,28.17,28.07,28.15,65112.0,28.1,28.17,28.07,28.15,65112.0
2024-11-22 13:05:00,28.14,28.15,28.06,28.1,27443.0,28.14,28.15,28.06,28.1,27443.0
2024-11-22 13:10:00,28.09,28.19,28.07,28.12,55905.0,28.09,28.19,28.07,28.12,55905.0
2024-11-22 13:15:00,28.12,28.15,28.1,28.15,52100.0,28.12,28.15,28.1,28.15,52100.0
2024-11-22 13:20:00,28.15,28.19,28.07,28.11,65366.0,28.15,28.19,28.07,28.11,65366.0
2024-11-22 13:25:00,28.09,28.09,27.91,27.92,112901.0,28.09,28.09,27.91,27.92,112901.0
2024-11-22 13:30:00,27.91,28.1,27.91,28.08,48901.0,27.91,28.1,27.91,28.08,48901.0
2024-11-22 13:35:00,28.08,28.09,28.01,28.04,31986.0,28.08,28.09,28.01,28.04,31986.0
2024-11-22 13:40:00,28.05,28.08,28.01,28.03,50636.0,28.05,28.08,28.01,28.03,50636.0
2024-11-22 13:45:00,28.01,28.06,27.92,27.94,105992.0,28.01,28.06,27.92,27.94,105992.0
2024-11-22 13:50:00,27.95,28.01,27.91,28.0,83086.0,27.95,28.01,27.91,28.0,83086.0
2024-11-22 13:55:00,28.0,28.01,27.94,27.94,100306.0,28.0,28.01,27.94,27.94,100306.0
2024-11-22 14:00:00,27.93,27.95,27.87,27.92,27379.0,27.93,27.95,27.87,27.92,27379.0
2024-11-22 14:05:00,27.93,27.97,27.91,27.93,27037.0,27.93,27.97,27.91,27.93,27037.0
2024-11-22 14:10:00,27.94,27.95,27.91,27.92,11212.0,27.94,27.95,27.91,27.92,11212.0
2024-11-22 14:15:00,27.91,27.93,27.75,27.81,93758.0,27.91,27.93,27.75,27.81,93758.0
2024-11-22 14:20:00,27.8,27.89,27.8,27.88,39901.0,27.8,27.89,27.8,27.88,39901.0
2024-11-22 14:25:00,27.88,27.9,27.81,27.81,40793.0,27.88,27.9,27.81,27.81,40793.0
2024-11-22 14:30:00,27.83,27.89,27.8,27.86,37555.0,27.83,27.89,27.8,27.86,37555.0
2024-11-22 14:35:00,27.87,27.9,27.76,27.78,53183.0,27.87,27.9,27.76,27.78,53183.0
2024-11-22 14:40:00,27.77,27.8,27.73,27.75,47985.0,27.77,27.8,27.73,27.75,47985.0
2024-11-22 14:45:00,27.75,27.78,27.72,27.76,31402.0,27.75,27.78,27.72,27.76,31402.0
2024-11-22 14:50:00,27.76,27.8,27.74,27.79,35096.0,27.76,27.8,27.74,27.79,35096.0
2024-11-22 14:55:00,27.79,27.81,27.73,27.79,44380.0,27.79,27.81,27.73,27.79,44380.0
2024-11-22 15:00:00,27.78,27.79,27.58,27.62,83339.0,27.78,27.79,27.58,27.62,83339.0
2024-11-22 15:05:00,27.63,27.78,27.61,27.73,57042.0,27.63,27.78,27.61,27.73,57042.0
2024-11-22 15:10:00,27.73,27.73,27.62,27.64,40146.0,27.73,27.73,27.62,27.64,40146.0
2024-11-22 15:15:00,27.64,27.68,27.61,27.63,49348.0,27.64,27.68,27.61,27.63,49348.0
2024-11-22 15:20:00,27.64,27.66,27.59,27.6,58696.0,27.64,27.66,27.59,27.6,58696.0
2024-11-22 15:25:00,27.59,27.61,27.49,27.52,233759.0,27.59,27.61,27.49,27.52,233759.0
2024-11-22 15:30:00,27.51,27.64,27.42,27.64,174542.0,27.51,27.64,27.42,27.64,174542.0
2024-11-22 15:35:00,27.65,27.66,27.58,27.6,73227.0,27.65,27.66,27.58,27.6,73227.0
2024-11-22 15:40:00,27.59,27.67,27.58,27.66,86117.0,27.59,27.67,27.58,27.66,86117.0
2024-11-22 15:45:00,27.66,27.75,27.66,27.72,94724.0,27.66,27.75,27.66,27.72,94724.0
2024-11-22 15:50:00,27.74,27.77,27.69,27.71,99860.0,27.74,27.77,27.69,27.71,99860.0
2024-11-22 15:55:00,27.72,27.95,27.71,27.93,361460.0,27.72,27.95,27.71,27.93,361460.0
2024-11-25 09:30:00,28.05,28.41,28.01,28.39,454939.0,28.05,28.41,28.01,28.39,454939.0
2024-11-25 09:35:00,28.38,28.7,28.26,28.65,323693.0,28.38,28.7,28.26,28.65,323693.0
2024-11-25 09:40:00,28.6,28.78,28.55,28.7,275700.0,28.6,28.78,28.55,28.7,275700.0
2024-11-25 09:45:00,28.72,28.73,28.3,28.3,208352.0,28.72,28.73,28.3,28.3,208352.0
2024-11-25 09:50:00,28.3,28.43,28.0,28.09,218769.0,28.3,28.43,28.0,28.09,218769.0
2024-11-25 09:55:00,28.09,28.36,27.96,28.25,201836.0,28.09,28.36,27.96,28.25,201836.0
2024-11-25 10:00:00,28.28,28.44,28.13,28.43,110779.0,28.28,28.44,28.13,28.43,110779.0
2024-11-25 10:05:00,28.45,28.67,28.41,28.6,222493.0,28.45,28.67,28.41,28.6,222493.0
2024-11-25 10:10:00,28.61,28.66,28.19,28.26,149338.0,28.61,28.66,28.19,28.26,149338.0
2024-11-25 10:15:00,28.28,28.4,28.26,28.39,79871.0,28.28,28.4,28.26,28.39,79871.0
2024-11-25 10:20:00,28.39,28.74,28.35,28.66,210555.0,28.39,28.74,28.35,28.66,210555.0
2024-11-25 10:25:00,28.66,28.74,28.55,28.59,101268.0,28.66,28.74,28.55,28.59,101268.0
2024-11-25 10:30:00,28.59,28.65,28.44,28.44,87965.0,28.59,28.65,28.44,28.44,87965.0
2024-11-25 10:35:00,28.48,28.8,28.46,28.74,168202.0,28.48,28.8,28.46,28.74,168202.0
2024-11-25 10:40:00,28.73,29.08,28.73,28.86,426160.0,28.73,29.08,28.73,28.86,426160.0
2024-11-25 10:45:00,28.86,29.04,28.78,29.02,159318.0,28.86,29.04,28.78,29.02,159318.0
2024-11-25 10:50:00,29.03,29.06,28.91,28.97,160434.0,29.03,29.06,28.91,28.97,160434.0
2024-11-25 10:55:00,28.97,29.28,28.95,29.25,310542.0,28.97,29.28,28.95,29.25,310542.0
2024-11-25 11:00:00,29.25,29.3,29.08,29.28,177290.0,29.25,29.3,29.08,29.28,177290.0
2024-11-25 11:05:00,29.28,29.37,29.15,29.19,244289.0,29.28,29.37,29.15,29.19,244289.0
2024-11-25 11:10:00,29.2,29.24,29.03,29.12,153238.0,29.2,29.24,29.03,29.12,153238.0
2024-11-25 11:15:00,29.11,29.17,29.05,29.06,81542.0,29.11,29.17,29.05,29.06,81542.0
2024-11-25 11:20:00,29.05,29.09,28.91,28.91,134793.0,29.05,29.09,28.91,28.91,134793.0
2024-11-25 11:25:00,28.9,29.38,28.9,29.32,264545.0,28.9,29.38,28.9,29.32,264545.0
2024-11-25 11:30:00,29.3,29.34,29.08,29.08,141677.0,29.3,29.34,29.08,29.08,141677.0
2024-11-25 11:35:00,29.09,29.15,29.0,29.04,104526.0,29.09,29.15,29.0,29.04,104526.0
2024-11-25 11:40:00,29.03,29.09,28.95,28.99,81353.0,29.03,29.09,28.95,28.99,81353.0
2024-11-25 11:45:00,29.0,29.25,28.94,29.22,153760.0,29.0,29.25,28.94,29.22,153760.0
2024-11-25 11:50:00,29.22,29.53,29.17,29.4,308204.0,29.22,29.53,29.17,29.4,308204.0
2024-11-25 11:55:00,29.4,29.43,29.18,29.2,134634.0,29.4,29.43,29.18,29.2,134634.0
2024-11-25 12:00:00,29.18,29.2,28.91,28.97,180365.0,29.18,29.2,28.91,28.97,180365.0
2024-11-25 12:05:00,28.96,28.98,28.81,28.81,102385.0,28.96,28.98,28.81,28.81,102385.0
2024-11-25 12:10:00,28.83,28.83,28.67,28.8,144714.0,28.83,28.83,28.67,28.8,144714.0
2024-11-25 12:15:00,28.8,28.98,28.78,28.97,92991.0,28.8,28.98,28.78,28.97,92991.0
2024-11-25 12:20:00,28.96,29.03,28.8,28.85,131160.0,28.96,29.03,28.8,28.85,131160.0
2024-11-25 12:25:00,28.86,28.96,28.85,28.93,48260.0,28.86,28.96,28.85,28.93,48260.0
2024-11-25 12:30:00,28.94,29.05,28.87,29.01,76762.0,28.94,29.05,28.87,29.01,76762.0
2024-11-25 12:35:00,29.01,29.04,28.92,29.0,49098.0,29.01,29.04,28.92,29.0,49098.0
2024-11-25 12:40:00,28.99,29.03,28.86,28.87,78407.0,28.99,29.03,28.86,28.87,78407.0
2024-11-25 12:45:00,28.88,28.92,28.77,28.82,98358.0,28.88,28.92,28.77,28.82,98358.0
2024-11-25 12:50:00,28.83,29.03,28.83,29.01,60480.0,28.83,29.03,28.83,29.01,60480.0
2024-11-25 12:55:00,29.01,29.05,28.98,29.0,48927.0,29.01,29.05,28.98,29.0,48927.0
2024-11-25 13:00:00,29.0,29.13,28.99,29.1,69561.0,29.0,29.13,28.99,29.1,69561.0
2024-11-25 13:05:00,29.1,29.16,29.01,29.03,77602.0,29.1,29.16,29.01,29.03,77602.0
2024-11-25 13:10:00,29.04,29.04,28.95,28.97,40023.0,29.04,29.04,28.95,28.97,40023.0
2024-11-25 13:15:00,28.98,28.99,28.87,28.91,29756.0,28.98,28.99,28.87,28.91,29756.0
2024-11-25 13:20:00,28.89,28.92,28.75,28.9,71029.0,28.89,28.92,28.75,28.9,71029.0
2024-11-25 13:25:00,28.9,28.93,28.86,28.92,16741.0,28.9,28.93,28.86,28.92,16741.0
2024-11-25 13:30:00,28.92,29.03,28.89,28.96,49169.0,28.92,29.03,28.89,28.96,49169.0
2024-11-25 13:35:00,28.96,28.97,28.92,28.97,15990.0,28.96,28.97,28.92,28.97,15990.0
2024-11-25 13:40:00,28.97,28.97,28.9,28.91,36150.0,28.97,28.97,28.9,28.91,36150.0
2024-11-25 13:45:00,28.92,28.96,28.9,28.93,38302.0,28.92,28.96,28.9,28.93,38302.0
2024-11-25 13:50:00,28.93,28.98,28.92,28.92,53990.0,28.93,28.98,28.92,28.92,53990.0
2024-11-25 13:55:00,28.92,28.95,28.85,28.88,27436.0,28.92,28.95,28.85,28.88,27436.0
2024-11-25 14:00:00,28.88,29.09,28.86,29.0,88460.0,28.88,29.09,28.86,29.0,88460.0
2024-11-25 14:05:00,29.01,29.13,29.0,29.04,105313.0,29.01,29.13,29.0,29.04,105313.0
2024-11-25 14:10:00,29.05,29.05,28.91,28.94,32112.0,29.05,29.05,28.91,28.94,32112.0
2024-11-25 14:15:00,28.95,29.03,28.92,28.98,31827.0,28.95,29.03,28.92,28.98,31827.0
2024-11-25 14:20:00,28.99,29.0,28.91,28.91,24749.0,28.99,29.0,28.91,28.91,24749.0
2024-11-25 14:25:00,28.91,28.92,28.85,28.88,42885.0,28.91,28.92,28.85,28.88,42885.0
2024-11-25 14:30:00,28.87,28.88,28.81,28.85,34599.0,28.87,28.88,28.81,28.85,34599.0
2024-11-25 14:35:00,28.84,28.89,28.72,28.88,54177.0,28.84,28.89,28.72,28.88,54177.0
2024-11-25 14:40:00,28.87,28.97,28.83,28.92,54767.0,28.87,28.97,28.83,28.92,54767.0
2024-11-25 14:45:00,28.92,28.96,28.92,28.93,22069.0,28.92,28.96,28.92,28.93,22069.0
2024-11-25 14:50:00,28.93,28.94,28.9,28.91,16153.0,28.93,28.94,28.9,28.91,16153.0
2024-11-25 14:55:00,28.91,28.94,28.88,28.93,46806.0,28.91,28.94,28.88,28.93,46806.0
2024-11-25 15:00:00,28.93,29.0,28.91,28.94,34581.0,28.93,29.0,28.91,28.94,34581.0
2024-11-25 15:05:00,28.94,29.1,28.86,29.1,72853.0,28.94,29.1,28.86,29.1,72853.0
2024-11-25 15:10:00,29.09,29.1,28.97,29.02,58401.0,29.09,29.1,28.97,29.02,58401.0
2024-11-25 15:15:00,29.0,29.05,28.95,28.97,49466.0,29.0,29.05,28.95,28.97,49466.0
2024-11-25 15:20:00,28.97,29.09,28.95,29.06,57358.0,28.97,29.09,28.95,29.06,57358.0
2024-11-25 15:25:00,29.05,29.2,29.05,29.17,97862.0,29.05,29.2,29.05,29.17,97862.0
2024-11-25 15:30:00,29.16,29.2,29.04,29.13,86325.0,29.16,29.2,29.04,29.13,86325.0
2024-11-25 15:35:00,29.13,29.25,29.12,29.19,112922.0,29.13,29.25,29.12,29.19,112922.0
2024-11-25 15:40:00,29.19,29.23,29.12,29.22,79531.0,29.19,29.23,29.12,29.22,79531.0
2024-11-25 15:45:00,29.22,29.29,29.13,29.23,155420.0,29.22,29.29,29.13,29.23,155420.0
2024-11-25 15:50:00,29.24,29.55,29.23,29.54,489458.0,29.24,29.55,29.23,29.54,489458.0
2024-11-25 15:55:00,29.54,29.77,29.52,29.7,949433.0,29.54,29.77,29.52,29.7,949433.0
2024-11-26 09:30:00,29.4,29.43,28.78,29.2,422207.0,29.4,29.43,28.78,29.2,422207.0
2024-11-26 09:35:00,29.15,29.79,29.06,29.3,350048.0,29.15,29.79,29.06,29.3,350048.0
2024-11-26 09:40:00,29.29,29.43,29.24,29.28,117313.0,29.29,29.43,29.24,29.28,117313.0
2024-11-26 09:45:00,29.26,29.62,29.26,29.38,141391.0,29.26,29.62,29.26,29.38,141391.0
2024-11-26 09:50:00,29.42,30.63,29.37,30.54,1155979.0,29.42,30.63,29.37,30.54,1155979.0
2024-11-26 09:55:00,30.56,30.75,30.09,30.27,941749.0,30.56,30.75,30.09,30.27,941749.0
2024-11-26 10:00:00,30.29,30.45,30.14,30.18,430269.0,30.29,30.45,30.14,30.18,430269.0
2024-11-26 10:05:00,30.14,30.91,30.14,30.62,548608.0,30.14,30.91,30.14,30.62,548608.0
2024-11-26 10:10:00,30.65,31.1,30.6,31.05,733016.0,30.65,31.1,30.6,31.05,733016.0
2024-11-26 10:15:00,31.03,31.08,30.56,30.88,458890.0,31.03,31.08,30.56,30.88,458890.0
2024-11-26 10:20:00,30.87,30.96,30.68,30.76,345507.0,30.87,30.96,30.68,30.76,345507.0
2024-11-26 10:25:00,30.75,31.65,30.75,31.44,829839.0,30.75,31.65,30.75,31.44,829839.0
2024-11-26 10:30:00,31.43,31.6,30.9,31.04,760395.0,31.43,31.6,30.9,31.04,760395.0
2024-11-26 10:35:00,31.03,31.14,30.55,30.82,516906.0,31.03,31.14,30.55,30.82,516906.0
2024-11-26 10:40:00,30.82,31.37,30.79,31.27,394751.0,30.82,31.37,30.79,31.27,394751.0
2024-11-26 10:45:00,31.27,31.3,30.85,30.95,225791.0,31.27,31.3,30.85,30.95,225791.0
2024-11-26 10:50:00,30.94,30.95,30.73,30.75,192511.0,30.94,30.95,30.73,30.75,192511.0
2024-11-26 10:55:00,30.77,30.98,30.72,30.72,169078.0,30.77,30.98,30.72,30.72,169078.0
2024-11-26 11:00:00,30.72,31.04,30.68,31.01,226606.0,30.72,31.04,30.68,31.01,226606.0
2024-11-26 11:05:00,31.02,31.08,30.71,30.76,158679.0,31.02,31.08,30.71,30.76,158679.0
2024-11-26 11:10:00,30.74,31.02,30.73,30.85,149160.0,30.74,31.02,30.73,30.85,149160.0
2024-11-26 11:15:00,30.87,31.09,30.83,31.01,184882.0,30.87,31.09,30.83,31.01,184882.0
2024-11-26 11:20:00,31.0,31.08,30.9,30.96,133743.0,31.0,31.08,30.9,30.96,133743.0
2024-11-26 11:25:00,30.95,31.0,30.79,30.89,110265.0,30.95,31.0,30.79,30.89,110265.0
2024-11-26 11:30:00,30.87,30.98,30.8,30.9,99899.0,30.87,30.98,30.8,30.9,99899.0
2024-11-26 11:35:00,30.89,31.24,30.88,31.1,181871.0,30.89,31.24,30.88,31.1,181871.0
2024-11-26 11:40:00,31.07,31.23,31.03,31.18,134610.0,31.07,31.23,31.03,31.18,134610.0
2024-11-26 11:45:00,31.19,31.27,30.9,30.9,178326.0,31.19,31.27,30.9,30.9,178326.0
2024-11-26 11:50:00,30.92,31.04,30.82,30.92,125857.0,30.92,31.04,30.82,30.92,125857.0
2024-11-26 11:55:00,30.95,31.2,30.94,31.19,97006.0,30.95,31.2,30.94,31.19,97006.0
2024-11-26 12:00:00,31.18,31.34,31.05,31.05,210926.0,31.18,31.34,31.05,31.05,210926.0
2024-11-26 12:05:00,31.05,31.15,30.95,31.05,100456.0,31.05,31.15,30.95,31.05,100456.0
2024-11-26 12:10:00,31.05,31.21,30.98,31.17,174723.0,31.05,31.21,30.98,31.17,174723.0
2024-11-26 12:15:00,31.15,31.2,31.02,31.13,82416.0,31.15,31.2,31.02,31.13,82416.0
2024-11-26 12:20:00,31.13,31.4,31.06,31.37,156617.0,31.13,31.4,31.06,31.37,156617.0
2024-11-26 12:25:00,31.39,31.58,31.36,31.51,396074.0,31.39,31.58,31.36,31.51,396074.0
2024-11-26 12:30:00,31.52,31.57,31.25,31.28,195598.0,31.52,31.57,31.25,31.28,195598.0
2024-11-26 12:35:00,31.27,31.33,31.1,31.11,109545.0,31.27,31.33,31.1,31.11,109545.0
2024-11-26 12:40:00,31.11,31.14,30.93,31.03,156872.0,31.11,31.14,30.93,31.03,156872.0
2024-11-26 12:45:00,31.04,31.09,30.81,30.91,182429.0,31.04,31.09,30.81,30.91,182429.0
2024-11-26 12:50:00,30.96,31.16,30.92,31.16,98045.0,30.96,31.16,30.92,31.16,98045.0
2024-11-26 12:55:00,31.15,31.3,31.12,31.3,120621.0,31.15,31.3,31.12,31.3,120621.0
2024-11-26 13:00:00,31.3,31.36,31.21,31.34,114187.0,31.3,31.36,31.21,31.34,114187.0
2024-11-26 13:05:00,31.35,31.48,31.27,31.44,122659.0,31.35,31.48,31.27,31.44,122659.0
2024-11-26 13:10:00,31.44,31.48,31.35,31.4,143522.0,31.44,31.48,31.35,31.4,143522.0
2024-11-26 13:15:00,31.41,31.95,31.4,31.88,615057.0,31.41,31.95,31.4,31.88,615057.0
2024-11-26 13:20:00,31.85,31.88,31.55,31.6,387844.0,31.85,31.88,31.55,31.6,387844.0
2024-11-26 13:25:00,31.59,32.07,31.44,31.99,621550.0,31.59,32.07,31.44,31.99,621550.0
2024-11-26 13:30:00,31.98,32.12,31.75,32.01,485511.0,31.98,32.12,31.75,32.01,485511.0
2024-11-26 13:35:00,32.0,32.09,31.81,31.98,294553.0,32.0,32.09,31.81,31.98,294553.0
2024-11-26 13:40:00,31.96,32.1,31.75,31.9,370237.0,31.96,32.1,31.75,31.9,370237.0
2024-11-26 13:45:00,31.88,31.9,31.61,31.73,298144.0,31.88,31.9,31.61,31.73,298144.0
2024-11-26 13:50:00,31.71,31.94,31.71,31.83,161283.0,31.71,31.94,31.71,31.83,161283.0
2024-11-26 13:55:00,31.8,31.88,31.65,31.68,137757.0,31.8,31.88,31.65,31.68,137757.0
2024-11-26 14:00:00,31.65,31.8,31.63,31.75,124887.0,31.65,31.8,31.63,31.75,124887.0
2024-11-26 14:05:00,31.75,31.76,31.22,31.25,311445.0,31.75,31.76,31.22,31.25,311445.0
2024-11-26 14:10:00,31.22,31.29,31.1,31.24,349987.0,31.22,31.29,31.1,31.24,349987.0
2024-11-26 14:15:00,31.24,31.27,30.89,30.92,408794.0,31.24,31.27,30.89,30.92,408794.0
2024-11-26 14:20:00,30.93,30.96,30.75,30.82,332062.0,30.93,30.96,30.75,30.82,332062.0
2024-11-26 14:25:00,30.82,31.06,30.79,31.04,233116.0,30.82,31.06,30.79,31.04,233116.0
2024-11-26 14:30:00,31.05,31.08,30.75,30.95,302285.0,31.05,31.08,30.75,30.95,302285.0
2024-11-26 14:35:00,30.95,30.98,30.81,30.98,117181.0,30.95,30.98,30.81,30.98,117181.0
2024-11-26 14:40:00,30.98,30.99,30.77,30.78,89694.0,30.98,30.99,30.77,30.78,89694.0
2024-11-26 14:45:00,30.79,30.86,30.14,30.18,507666.0,30.79,30.86,30.14,30.18,507666.0
2024-11-26 14:50:00,30.18,30.48,30.03,30.43,404525.0,30.18,30.48,30.03,30.43,404525.0
2024-11-26 14:55:00,30.4,30.57,30.38,30.5,113650.0,30.4,30.57,30.38,30.5,113650.0
2024-11-26 15:00:00,30.49,30.6,30.45,30.58,79082.0,30.49,30.6,30.45,30.58,79082.0
2024-11-26 15:05:00,30.55,30.58,30.33,30.53,105505.0,30.55,30.58,30.33,30.53,105505.0
2024-11-26 15:10:00,30.51,30.65,30.5,30.52,122384.0,30.51,30.65,30.5,30.52,122384.0
2024-11-26 15:15:00,30.54,30.67,30.53,30.62,76272.0,30.54,30.67,30.53,30.62,76272.0
2024-11-26 15:20:00,30.63,30.67,30.52,30.65,94600.0,30.63,30.67,30.52,30.65,94600.0
2024-11-26 15:25:00,30.63,30.67,30.34,30.35,207181.0,30.63,30.67,30.34,30.35,207181.0
2024-11-26 15:30:00,30.37,30.39,30.13,30.19,226237.0,30.37,30.39,30.13,30.19,226237.0
2024-11-26 15:35:00,30.18,30.24,29.88,30.01,382533.0,30.18,30.24,29.88,30.01,382533.0
2024-11-26 15:40:00,30.0,30.15,29.98,30.12,189699.0,30.0,30.15,29.98,30.12,189699.0
2024-11-26 15:45:00,30.12,30.34,30.08,30.34,153932.0,30.12,30.34,30.08,30.34,153932.0
2024-11-26 15:50:00,30.34,30.36,30.19,30.2,147432.0,30.34,30.36,30.19,30.2,147432.0
2024-11-26 15:55:00,30.2,30.35,30.17,30.34,291569.0,30.2,30.35,30.17,30.34,291569.0
2024-11-27 09:30:00,30.8,31.2,30.71,30.94,519164.0,30.8,31.2,30.71,30.94,519164.0
2024-11-27 09:35:00,30.95,31.11,30.7,30.95,270847.0,30.95,31.11,30.7,30.95,270847.0
2024-11-27 09:40:00,30.95,31.31,30.91,31.21,288713.0,30.95,31.31,30.91,31.21,288713.0
2024-11-27 09:45:00,31.21,31.31,30.75,31.02,227176.0,31.21,31.31,30.75,31.02,227176.0
2024-11-27 09:50:00,31.02,31.1,30.86,30.97,187850.0,31.02,31.1,30.86,30.97,187850.0
2024-11-27 09:55:00,31.0,31.4,31.0,31.34,233669.0,31.0,31.4,31.0,31.34,233669.0
2024-11-27 10:00:00,31.35,31.35,31.04,31.28,162831.0,31.35,31.35,31.04,31.28,162831.0
2024-11-27 10:05:00,31.28,31.3,31.13,31.19,98897.0,31.28,31.3,31.13,31.19,98897.0
2024-11-27 10:10:00,31.16,31.18,30.85,31.04,215914.0,31.16,31.18,30.85,31.04,215914.0
2024-11-27 10:15:00,31.04,31.39,30.98,31.39,189265.0,31.04,31.39,30.98,31.39,189265.0
2024-11-27 10:20:00,31.35,31.45,31.08,31.12,289277.0,31.35,31.45,31.08,31.12,289277.0
2024-11-27 10:25:00,31.16,31.35,30.93,30.99,225585.0,31.16,31.35,30.93,30.99,225585.0
2024-11-27 10:30:00,30.97,31.27,30.9,31.13,267897.0,30.97,31.27,30.9,31.13,267897.0
2024-11-27 10:35:00,31.16,31.27,31.05,31.2,147641.0,31.16,31.27,31.05,31.2,147641.0
2024-11-27 10:40:00,31.2,31.46,31.18,31.4,250443.0,31.2,31.46,31.18,31.4,250443.0
2024-11-27 10:45:00,31.42,31.53,31.33,31.4,249709.0,31.42,31.53,31.33,31.4,249709.0
2024-11-27 10:50:00,31.43,31.46,31.12,31.24,156136.0,31.43,31.46,31.12,31.24,156136.0
2024-11-27 10:55:00,31.21,31.42,31.21,31.25,108663.0,31.21,31.42,31.21,31.25,108663.0
2024-11-27 11:00:00,31.25,31.27,31.04,31.13,199548.0,31.25,31.27,31.04,31.13,199548.0
2024-11-27 11:05:00,31.12,31.29,31.03,31.29,136721.0,31.12,31.29,31.03,31.29,136721.0
2024-11-27 11:10:00,31.28,31.33,31.15,31.17,106511.0,31.28,31.33,31.15,31.17,106511.0
2024-11-27 11:15:00,31.16,31.27,31.14,31.2,89418.0,31.16,31.27,31.14,31.2,89418.0
2024-11-27 11:20:00,31.2,31.21,30.93,30.94,198093.0,31.2,31.21,30.93,30.94,198093.0
2024-11-27 11:25:00,30.92,30.94,30.75,30.75,237231.0,30.92,30.94,30.75,30.75,237231.0
2024-11-27 11:30:00,30.77,30.96,30.7,30.89,214779.0,30.77,30.96,30.7,30.89,214779.0
2024-11-27 11:35:00,30.89,31.03,30.85,31.03,101814.0,30.89,31.03,30.85,31.03,101814.0
2024-11-27 11:40:00,30.97,31.13,30.9,30.93,118537.0,30.97,31.13,30.9,30.93,118537.0
2024-11-27 11:45:00,30.91,30.96,30.78,30.83,69826.0,30.91,30.96,30.78,30.83,69826.0
2024-11-27 11:50:00,30.81,31.09,30.81,30.96,66717.0,30.81,31.09,30.81,30.96,66717.0
2024-11-27 11:55:00,30.98,31.06,30.95,30.98,79725.0,30.98,31.06,30.95,30.98,79725.0
2024-11-27 12:00:00,30.99,31.0,30.61,30.63,164816.0,30.99,31.0,30.61,30.63,164816.0
2024-11-27 12:05:00,30.62,30.74,30.51,30.52,221016.0,30.62,30.74,30.51,30.52,221016.0
2024-11-27 12:10:00,30.52,30.83,30.52,30.8,96014.0,30.52,30.83,30.52,30.8,96014.0
2024-11-27 12:15:00,30.8,30.9,30.73,30.89,63378.0,30.8,30.9,30.73,30.89,63378.0
2024-11-27 12:20:00,30.89,30.97,30.85,30.94,88715.0,30.89,30.97,30.85,30.94,88715.0
2024-11-27 12:25:00,30.93,31.19,30.92,31.15,183262.0,30.93,31.19,30.92,31.15,183262.0
2024-11-27 12:30:00,31.17,31.2,30.96,31.07,79317.0,31.17,31.2,30.96,31.07,79317.0
2024-11-27 12:35:00,31.09,31.25,31.06,31.22,107907.0,31.09,31.25,31.06,31.22,107907.0
2024-11-27 12:40:00,31.2,31.35,31.16,31.2,126752.0,31.2,31.35,31.16,31.2,126752.0
2024-11-27 12:45:00,31.2,31.24,31.1,31.13,72003.0,31.2,31.24,31.1,31.13,72003.0
2024-11-27 12:50:00,31.13,31.19,31.05,31.05,56462.0,31.13,31.19,31.05,31.05,56462.0
2024-11-27 12:55:00,31.06,31.12,30.97,31.1,77974.0,31.06,31.12,30.97,31.1,77974.0
2024-11-27 13:00:00,31.09,31.2,31.07,31.17,59396.0,31.09,31.2,31.07,31.17,59396.0
2024-11-27 13:05:00,31.18,31.18,31.0,31.07,34596.0,31.18,31.18,31.0,31.07,34596.0
2024-11-27 13:10:00,31.07,31.18,31.02,31.06,59167.0,31.07,31.18,31.02,31.06,59167.0
2024-11-27 13:15:00,31.07,31.14,31.0,31.03,76490.0,31.07,31.14,31.0,31.03,76490.0
2024-11-27 13:20:00,31.02,31.02,30.85,30.87,112543.0,31.02,31.02,30.85,30.87,112543.0
2024-11-27 13:25:00,30.87,30.93,30.82,30.92,69323.0,30.87,30.93,30.82,30.92,69323.0
2024-11-27 13:30:00,30.91,31.01,30.85,30.86,65784.0,30.91,31.01,30.85,30.86,65784.0
2024-11-27 13:35:00,30.86,30.89,30.77,30.85,79184.0,30.86,30.89,30.77,30.85,79184.0
2024-11-27 13:40:00,30.83,30.88,30.81,30.82,37862.0,30.83,30.88,30.81,30.82,37862.0
2024-11-27 13:45:00,30.8,30.87,30.77,30.87,39684.0,30.8,30.87,30.77,30.87,39684.0
2024-11-27 13:50:00,30.86,31.06,30.85,31.0,81103.0,30.86,31.06,30.85,31.0,81103.0
2024-11-27 13:55:00,30.99,31.0,30.87,30.93,72256.0,30.99,31.0,30.87,30.93,72256.0
2024-11-27 14:00:00,30.93,31.01,30.91,30.98,43112.0,30.93,31.01,30.91,30.98,43112.0
2024-11-27 14:05:00,30.98,31.05,30.91,30.95,34109.0,30.98,31.05,30.91,30.95,34109.0
2024-11-27 14:10:00,30.97,31.09,30.95,31.03,64972.0,30.97,31.09,30.95,31.03,64972.0
2024-11-27 14:15:00,31.03,31.12,31.02,31.12,72085.0,31.03,31.12,31.02,31.12,72085.0
2024-11-27 14:20:00,31.12,31.2,31.09,31.19,74105.0,31.12,31.2,31.09,31.19,74105.0
2024-11-27 14:25:00,31.19,31.24,31.16,31.21,100971.0,31.19,31.24,31.16,31.21,100971.0
2024-11-27 14:30:00,31.22,31.34,31.17,31.23,124433.0,31.22,31.34,31.17,31.23,124433.0
2024-11-27 14:35:00,31.22,31.4,31.1,31.37,155372.0,31.22,31.4,31.1,31.37,155372.0
2024-11-27 14:40:00,31.37,31.55,31.32,31.48,204047.0,31.37,31.55,31.32,31.48,204047.0
2024-11-27 14:45:00,31.48,31.49,31.27,31.46,163608.0,31.48,31.49,31.27,31.46,163608.0
2024-11-27 14:50:00,31.46,31.5,31.41,31.48,94727.0,31.46,31.5,31.41,31.48,94727.0
2024-11-27 14:55:00,31.48,31.49,31.38,31.43,77637.0,31.48,31.49,31.38,31.43,77637.0
2024-11-27 15:00:00,31.41,31.44,31.15,31.23,183632.0,31.41,31.44,31.15,31.23,183632.0
2024-11-27 15:05:00,31.25,31.28,31.22,31.28,41485.0,31.25,31.28,31.22,31.28,41485.0
2024-11-27 15:10:00,31.29,31.32,31.2,31.27,81529.0,31.29,31.32,31.2,31.27,81529.0
2024-11-27 15:15:00,31.3,31.37,31.29,31.3,47576.0,31.3,31.37,31.29,31.3,47576.0
2024-11-27 15:20:00,31.32,31.34,31.11,31.12,97055.0,31.32,31.34,31.11,31.12,97055.0
2024-11-27 15:25:00,31.12,31.15,31.06,31.1,89280.0,31.12,31.15,31.06,31.1,89280.0
2024-11-27 15:30:00,31.1,31.11,30.96,31.04,110985.0,31.1,31.11,30.96,31.04,110985.0
2024-11-27 15:35:00,31.03,31.03,30.85,30.98,179833.0,31.03,31.03,30.85,30.98,179833.0
2024-11-27 15:40:00,30.97,30.98,30.87,30.89,107604.0,30.97,30.98,30.87,30.89,107604.0
2024-11-27 15:45:00,30.89,30.96,30.81,30.87,195808.0,30.89,30.96,30.81,30.87,195808.0
2024-11-27 15:50:00,30.87,31.01,30.85,31.0,231203.0,30.87,31.01,30.85,31.0,231203.0
2024-11-27 15:55:00,31.0,31.02,30.87,30.87,435267.0,31.0,31.02,30.87,30.87,435267.0
2024-11-29 09:30:00,31.01,31.08,30.59,30.75,381966.0,31.01,31.08,30.59,30.75,381966.0
2024-11-29 09:35:00,30.8,30.96,30.7,30.96,165947.0,30.8,30.96,30.7,30.96,165947.0
2024-11-29 09:40:00,30.96,30.97,30.25,30.29,336525.0,30.96,30.97,30.25,30.29,336525.0
2024-11-29 09:45:00,30.3,30.57,30.25,30.53,249654.0,30.3,30.57,30.25,30.53,249654.0
2024-11-29 09:50:00,30.53,30.77,30.48,30.63,123251.0,30.53,30.77,30.48,30.63,123251.0
2024-11-29 09:55:00,30.67,30.75,30.4,30.46,119195.0,30.67,30.75,30.4,30.46,119195.0
2024-11-29 10:00:00,30.46,30.54,30.32,30.49,129636.0,30.46,30.54,30.32,30.49,129636.0
2024-11-29 10:05:00,30.52,30.6,30.35,30.38,122114.0,30.52,30.6,30.35,30.38,122114.0
2024-11-29 10:10:00,30.36,30.48,30.3,30.37,104217.0,30.36,30.48,30.3,30.37,104217.0
2024-11-29 10:15:00,30.37,30.41,30.12,30.29,163765.0,30.37,30.41,30.12,30.29,163765.0
2024-11-29 10:20:00,30.26,30.28,29.83,30.14,461495.0,30.26,30.28,29.83,30.14,461495.0
2024-11-29 10:25:00,30.13,30.19,29.98,30.03,149117.0,30.13,30.19,29.98,30.03,149117.0
2024-11-29 10:30:00,30.01,30.02,29.63,29.77,493062.0,30.01,30.02,29.63,29.77,493062.0
2024-11-29 10:35:00,29.79,29.79,29.3,29.43,491377.0,29.79,29.79,29.3,29.43,491377.0
2024-11-29 10:40:00,29.47,29.75,29.37,29.74,232880.0,29.47,29.75,29.37,29.74,232880.0
2024-11-29 10:45:00,29.74,29.95,29.72,29.77,225342.0,29.74,29.95,29.72,29.77,225342.0
2024-11-29 10:50:00,29.78,29.88,29.66,29.85,105713.0,29.78,29.88,29.66,29.85,105713.0
2024-11-29 10:55:00,29.85,29.93,29.78,29.9,128127.0,29.85,29.93,29.78,29.9,128127.0
2024-11-29 11:00:00,29.9,30.1,29.86,30.03,188301.0,29.9,30.1,29.86,30.03,188301.0
2024-11-29 11:05:00,30.03,30.09,29.75,29.88,179253.0,30.03,30.09,29.75,29.88,179253.0
2024-11-29 11:10:00,29.87,29.88,29.68,29.7,81939.0,29.87,29.88,29.68,29.7,81939.0
2024-11-29 11:15:00,29.7,29.8,29.56,29.69,154962.0,29.7,29.8,29.56,29.69,154962.0
2024-11-29 11:20:00,29.7,29.99,29.7,29.93,173750.0,29.7,29.99,29.7,29.93,173750.0
2024-11-29 11:25:00,29.93,29.98,29.85,29.89,65127.0,29.93,29.98,29.85,29.89,65127.0
2024-11-29 11:30:00,29.9,29.9,29.72,29.72,58511.0,29.9,29.9,29.72,29.72,58511.0
2024-11-29 11:35:00,29.72,29.78,29.65,29.72,101186.0,29.72,29.78,29.65,29.72,101186.0
2024-11-29 11:40:00,29.75,29.8,29.66,29.66,160704.0,29.75,29.8,29.66,29.66,160704.0
2024-11-29 11:45:00,29.66,29.74,29.54,29.73,127065.0,29.66,29.74,29.54,29.73,127065.0
2024-11-29 11:50:00,29.75,29.76,29.52,29.58,96119.0,29.75,29.76,29.52,29.58,96119.0
2024-11-29 11:55:00,29.57,29.58,29.45,29.52,115451.0,29.57,29.58,29.45,29.52,115451.0
2024-11-29 12:00:00,29.5,29.52,29.28,29.32,253536.0,29.5,29.52,29.28,29.32,253536.0
2024-11-29 12:05:00,29.31,29.34,29.22,29.3,231250.0,29.31,29.34,29.22,29.3,231250.0
2024-11-29 12:10:00,29.34,29.34,29.13,29.14,211814.0,29.34,29.34,29.13,29.14,211814.0
2024-11-29 12:15:00,29.13,29.26,29.1,29.21,261638.0,29.13,29.26,29.1,29.21,261638.0
2024-11-29 12:20:00,29.23,29.24,29.01,29.13,179160.0,29.23,29.24,29.01,29.13,179160.0
2024-11-29 12:25:00,29.15,29.15,28.91,28.96,283346.0,29.15,29.15,28.91,28.96,283346.0
2024-11-29 12:30:00,28.96,29.16,28.9,29.13,203414.0,28.96,29.16,28.9,29.13,203414.0
2024-11-29 12:35:00,29.14,29.18,29.06,29.07,160237.0,29.14,29.18,29.06,29.07,160237.0
2024-11-29 12:40:00,29.06,29.2,29.05,29.09,138703.0,29.06,29.2,29.05,29.09,138703.0
2024-11-29 12:45:00,29.08,29.13,28.97,29.08,163830.0,29.08,29.13,28.97,29.08,163830.0
2024-11-29 12:50:00,29.06,29.08,28.96,28.98,261199.0,29.06,29.08,28.96,28.98,261199.0
2024-11-29 12:55:00,28.98,29.1,28.85,29.02,486101.0,28.98,29.1,28.85,29.02,486101.0
2024-12-02 09:30:00,28.96,29.03,28.55,28.8,512882.0,28.96,29.03,28.55,28.8,512882.0
2024-12-02 09:35:00,28.8,29.09,28.71,28.75,222447.0,28.8,29.09,28.71,28.75,222447.0
2024-12-02 09:40:00,28.75,29.29,28.66,29.15,308843.0,28.75,29.29,28.66,29.15,308843.0
2024-12-02 09:45:00,29.16,29.26,29.03,29.12,135818.0,29.16,29.26,29.03,29.12,135818.0
2024-12-02 09:50:00,29.09,29.19,28.85,29.07,192861.0,29.09,29.19,28.85,29.07,192861.0
2024-12-02 09:55:00,29.04,29.05,28.68,28.73,173671.0,29.04,29.05,28.68,28.73,173671.0
2024-12-02 10:00:00,28.75,28.93,28.61,28.93,111291.0,28.75,28.93,28.61,28.93,111291.0
2024-12-02 10:05:00,28.88,29.01,28.77,28.84,119055.0,28.88,29.01,28.77,28.84,119055.0
2024-12-02 10:10:00,28.84,28.99,28.72,28.96,80250.0,28.84,28.99,28.72,28.96,80250.0
2024-12-02 10:15:00,28.99,29.26,28.99,29.23,170455.0,28.99,29.26,28.99,29.23,170455.0
2024-12-02 10:20:00,29.23,29.37,29.18,29.24,220392.0,29.23,29.37,29.18,29.24,220392.0
2024-12-02 10:25:00,29.23,29.23,29.06,29.16,90287.0,29.23,29.23,29.06,29.16,90287.0
2024-12-02 10:30:00,29.15,29.18,28.91,28.96,53716.0,29.15,29.18,28.91,28.96,53716.0
2024-12-02 10:35:00,28.95,29.17,28.92,29.01,54703.0,28.95,29.17,28.92,29.01,54703.0
2024-12-02 10:40:00,29.01,29.05,28.93,28.98,44989.0,29.01,29.05,28.93,28.98,44989.0
2024-12-02 10:45:00,28.96,28.98,28.76,28.82,75367.0,28.96,28.98,28.76,28.82,75367.0
2024-12-02 10:50:00,28.81,28.88,28.72,28.83,63905.0,28.81,28.88,28.72,28.83,63905.0
2024-12-02 10:55:00,28.8,28.85,28.59,28.59,139351.0,28.8,28.85,28.59,28.59,139351.0
2024-12-02 11:00:00,28.61,28.63,27.85,27.85,651905.0,28.61,28.63,27.85,27.85,651905.0
2024-12-02 11:05:00,27.87,28.15,27.87,28.11,335319.0,27.87,28.15,27.87,28.11,335319.0
2024-12-02 11:10:00,28.11,28.24,27.96,28.22,177525.0,28.11,28.24,27.96,28.22,177525.0
2024-12-02 11:15:00,28.23,28.28,28.1,28.1,128778.0,28.23,28.28,28.1,28.1,128778.0
2024-12-02 11:20:00,28.1,28.17,27.96,28.09,152390.0,28.1,28.17,27.96,28.09,152390.0
2024-12-02 11:25:00,28.1,28.22,28.0,28.1,178065.0,28.1,28.22,28.0,28.1,178065.0
2024-12-02 11:30:00,28.1,28.24,28.1,28.11,109950.0,28.1,28.24,28.1,28.11,109950.0
2024-12-02 11:35:00,28.11,28.33,28.07,28.32,127842.0,28.11,28.33,28.07,28.32,127842.0
2024-12-02 11:40:00,28.32,28.35,28.11,28.26,78810.0,28.32,28.35,28.11,28.26,78810.0
2024-12-02 11:45:00,28.29,28.29,28.21,28.27,32254.0,28.29,28.29,28.21,28.27,32254.0
2024-12-02 11:50:00,28.28,28.28,28.12,28.15,58500.0,28.28,28.28,28.12,28.15,58500.0
2024-12-02 11:55:00,28.16,28.18,28.0,28.01,69680.0,28.16,28.18,28.0,28.01,69680.0
2024-12-02 12:00:00,28.03,28.11,27.93,27.98,161310.0,28.03,28.11,27.93,27.98,161310.0
2024-12-02 12:05:00,27.94,27.97,27.78,27.83,178943.0,27.94,27.97,27.78,27.83,178943.0
2024-12-02 12:10:00,27.85,27.87,27.68,27.74,237256.0,27.85,27.87,27.68,27.74,237256.0
2024-12-02 12:15:00,27.74,27.76,27.43,27.48,406259.0,27.74,27.76,27.43,27.48,406259.0
2024-12-02 12:20:00,27.48,27.65,27.42,27.58,252611.0,27.48,27.65,27.42,27.58,252611.0
2024-12-02 12:25:00,27.59,27.61,27.23,27.26,226896.0,27.59,27.61,27.23,27.26,226896.0
2024-12-02 12:30:00,27.26,27.31,27.12,27.18,326135.0,27.26,27.31,27.12,27.18,326135.0
2024-12-02 12:35:00,27.17,27.25,26.91,27.04,564413.0,27.17,27.25,26.91,27.04,564413.0
2024-12-02 12:40:00,27.04,27.05,26.74,26.98,444363.0,27.04,27.05,26.74,26.98,444363.0
2024-12-02 12:45:00,26.99,27.34,26.84,27.33,330720.0,26.99,27.34,26.84,27.33,330720.0
2024-12-02 12:50:00,27.34,27.47,27.26,27.42,184530.0,27.34,27.47,27.26,27.42,184530.0
2024-12-02 12:55:00,27.41,27.58,27.36,27.45,115965.0,27.41,27.58,27.36,27.45,115965.0
2024-12-02 13:00:00,27.45,27.5,27.26,27.48,121814.0,27.45,27.5,27.26,27.48,121814.0
2024-12-02 13:05:00,27.49,27.55,27.37,27.45,56977.0,27.49,27.55,27.37,27.45,56977.0
2024-12-02 13:10:00,27.45,27.56,27.43,27.52,64853.0,27.45,27.56,27.43,27.52,64853.0
2024-12-02 13:15:00,27.51,27.63,27.51,27.59,70904.0,27.51,27.63,27.51,27.59,70904.0
2024-12-02 13:20:00,27.59,27.77,27.51,27.72,80085.0,27.59,27.77,27.51,27.72,80085.0
2024-12-02 13:25:00,27.72,27.83,27.69,27.72,124432.0,27.72,27.83,27.69,27.72,124432.0
2024-12-02 13:30:00,27.69,27.69,27.53,27.59,78952.0,27.69,27.69,27.53,27.59,78952.0
2024-12-02 13:35:00,27.59,27.65,27.53,27.63,33780.0,27.59,27.65,27.53,27.63,33780.0
2024-12-02 13:40:00,27.63,27.71,27.58,27.69,36143.0,27.63,27.71,27.58,27.69,36143.0
2024-12-02 13:45:00,27.69,27.75,27.61,27.65,50835.0,27.69,27.75,27.61,27.65,50835.0
2024-12-02 13:50:00,27.64,27.73,27.62,27.65,109246.0,27.64,27.73,27.62,27.65,109246.0
2024-12-02 13:55:00,27.63,27.74,27.6,27.73,38372.0,27.63,27.74,27.6,27.73,38372.0
2024-12-02 14:00:00,27.71,27.78,27.63,27.71,75982.0,27.71,27.78,27.63,27.71,75982.0
2024-12-02 14:05:00,27.7,27.74,27.48,27.5,89728.0,27.7,27.74,27.48,27.5,89728.0
2024-12-02 14:10:00,27.52,27.59,27.45,27.47,44711.0,27.52,27.59,27.45,27.47,44711.0
2024-12-02 14:15:00,27.46,27.55,27.4,27.46,53732.0,27.46,27.55,27.4,27.46,53732.0
2024-12-02 14:20:00,27.46,27.6,27.41,27.58,46396.0,27.46,27.6,27.41,27.58,46396.0
2024-12-02 14:25:00,27.59,27.64,27.51,27.59,64598.0,27.59,27.64,27.51,27.59,64598.0
2024-12-02 14:30:00,27.57,27.64,27.51,27.53,26692.0,27.57,27.64,27.51,27.53,26692.0
2024-12-02 14:35:00,27.56,27.56,27.42,27.43,49804.0,27.56,27.56,27.42,27.43,49804.0
2024-12-02 14:40:00,27.42,27.45,27.27,27.28,117573.0,27.42,27.45,27.27,27.28,117573.0
2024-12-02 14:45:00,27.27,27.44,27.25,27.37,73100.0,27.27,27.44,27.25,27.37,73100.0
2024-12-02 14:50:00,27.35,27.44,27.29,27.41,63327.0,27.35,27.44,27.29,27.41,63327.0
2024-12-02 14:55:00,27.38,27.45,27.37,27.45,29571.0,27.38,27.45,27.37,27.45,29571.0
2024-12-02 15:00:00,27.44,27.45,27.36,27.43,38321.0,27.44,27.45,27.36,27.43,38321.0
2024-12-02 15:05:00,27.44,27.51,27.42,27.45,66702.0,27.44,27.51,27.42,27.45,66702.0
2024-12-02 15:10:00,27.43,27.45,27.38,27.4,31438.0,27.43,27.45,27.38,27.4,31438.0
2024-12-02 15:15:00,27.41,27.54,27.4,27.48,47531.0,27.41,27.54,27.4,27.48,47531.0
2024-12-02 15:20:00,27.49,27.61,27.48,27.56,130253.0,27.49,27.61,27.48,27.56,130253.0
2024-12-02 15:25:00,27.56,27.57,27.42,27.47,55694.0,27.56,27.57,27.42,27.47,55694.0
2024-12-02 15:30:00,27.46,27.48,27.38,27.48,69236.0,27.46,27.48,27.38,27.48,69236.0
2024-12-02 15:35:00,27.47,27.48,27.33,27.33,63647.0,27.47,27.48,27.33,27.33,63647.0
2024-12-02 15:40:00,27.37,27.39,27.27,27.27,85485.0,27.37,27.39,27.27,27.27,85485.0
2024-12-02 15:45:00,27.27,27.3,27.17,27.27,112512.0,27.27,27.3,27.17,27.27,112512.0
2024-12-02 15:50:00,27.26,27.35,27.21,27.35,115109.0,27.26,27.35,27.21,27.35,115109.0
2024-12-02 15:55:00,27.32,27.38,27.2,27.33,344195.0,27.32,27.38,27.2,27.33,344195.0
2024-12-03 09:30:00,26.55,27.23,26.49,26.86,572537.0,26.55,27.23,26.49,26.86,572537.0
2024-12-03 09:35:00,26.85,27.05,26.76,26.88,202523.0,26.85,27.05,26.76,26.88,202523.0
2024-12-03 09:40:00,26.88,27.09,26.78,27.04,102129.0,26.88,27.09,26.78,27.04,102129.0
2024-12-03 09:45:00,27.04,27.18,26.96,26.96,131064.0,27.04,27.18,26.96,26.96,131064.0
2024-12-03 09:50:00,26.97,27.01,26.82,26.84,151772.0,26.97,27.01,26.82,26.84,151772.0
2024-12-03 09:55:00,26.83,27.15,26.83,27.13,94304.0,26.83,27.15,26.83,27.13,94304.0
2024-12-03 10:00:00,27.1,27.29,27.03,27.16,138427.0,27.1,27.29,27.03,27.16,138427.0
2024-12-03 10:05:00,27.19,27.2,26.99,27.14,59594.0,27.19,27.2,26.99,27.14,59594.0
2024-12-03 10:10:00,27.11,27.14,26.85,26.98,77251.0,27.11,27.14,26.85,26.98,77251.0
2024-12-03 10:15:00,26.98,27.07,26.9,27.01,50065.0,26.98,27.07,26.9,27.01,50065.0
2024-12-03 10:20:00,27.02,27.03,26.84,26.9,61939.0,27.02,27.03,26.84,26.9,61939.0
2024-12-03 10:25:00,26.91,26.95,26.82,26.93,77083.0,26.91,26.95,26.82,26.93,77083.0
2024-12-03 10:30:00,26.91,27.14,26.89,27.07,71338.0,26.91,27.14,26.89,27.07,71338.0
2024-12-03 10:35:00,27.07,27.14,27.03,27.09,45420.0,27.07,27.14,27.03,27.09,45420.0
2024-12-03 10:40:00,27.12,27.13,27.04,27.08,24943.0,27.12,27.13,27.04,27.08,24943.0
2024-12-03 10:45:00,27.1,27.12,26.91,26.91,43994.0,27.1,27.12,26.91,26.91,43994.0
2024-12-03 10:50:00,26.92,26.98,26.87,26.96,62855.0,26.92,26.98,26.87,26.96,62855.0
2024-12-03 10:55:00,26.93,27.12,26.93,27.09,46353.0,26.93,27.12,26.93,27.09,46353.0
2024-12-03 11:00:00,27.1,27.32,27.08,27.28,119903.0,27.1,27.32,27.08,27.28,119903.0
2024-12-03 11:05:00,27.28,27.39,27.27,27.34,104100.0,27.28,27.39,27.27,27.34,104100.0
2024-12-03 11:10:00,27.34,27.39,27.27,27.34,58785.0,27.34,27.39,27.27,27.34,58785.0
2024-12-03 11:15:00,27.34,27.49,27.3,27.49,60157.0,27.34,27.49,27.3,27.49,60157.0
2024-12-03 11:20:00,27.49,27.54,27.38,27.4,62900.0,27.49,27.54,27.38,27.4,62900.0
2024-12-03 11:25:00,27.42,27.52,27.37,27.5,47397.0,27.42,27.52,27.37,27.5,47397.0
2024-12-03 11:30:00,27.47,27.59,27.38,27.42,83702.0,27.47,27.59,27.38,27.42,83702.0
2024-12-03 11:35:00,27.42,27.49,27.32,27.35,52529.0,27.42,27.49,27.32,27.35,52529.0
2024-12-03 11:40:00,27.36,27.4,27.32,27.37,35439.0,27.36,27.4,27.32,27.37,35439.0
2024-12-03 11:45:00,27.34,27.37,27.3,27.33,39026.0,27.34,27.37,27.3,27.33,39026.0
2024-12-03 11:50:00,27.32,27.37,27.22,27.22,40222.0,27.32,27.37,27.22,27.22,40222.0
2024-12-03 11:55:00,27.23,27.26,27.16,27.24,37538.0,27.23,27.26,27.16,27.24,37538.0
2024-12-03 12:00:00,27.23,27.44,27.21,27.35,50724.0,27.23,27.44,27.21,27.35,50724.0
2024-12-03 12:05:00,27.35,27.38,27.25,27.27,16626.0,27.35,27.38,27.25,27.27,16626.0
2024-12-03 12:10:00,27.26,27.36,27.26,27.3,30791.0,27.26,27.36,27.26,27.3,30791.0
2024-12-03 12:15:00,27.32,27.38,27.3,27.34,23393.0,27.32,27.38,27.3,27.34,23393.0
2024-12-03 12:20:00,27.34,27.37,27.26,27.27,40466.0,27.34,27.37,27.26,27.27,40466.0
2024-12-03 12:25:00,27.27,27.27,27.18,27.18,33886.0,27.27,27.27,27.18,27.18,33886.0
2024-12-03 12:30:00,27.19,27.34,27.18,27.29,23558.0,27.19,27.34,27.18,27.29,23558.0
2024-12-03 12:35:00,27.27,27.33,27.18,27.3,32009.0,27.27,27.33,27.18,27.3,32009.0
2024-12-03 12:40:00,27.32,27.36,27.29,27.32,22793.0,27.32,27.36,27.29,27.32,22793.0
2024-12-03 12:45:00,27.33,27.45,27.32,27.41,15584.0,27.33,27.45,27.32,27.41,15584.0
2024-12-03 12:50:00,27.38,27.4,27.32,27.37,19608.0,27.38,27.4,27.32,27.37,19608.0
2024-12-03 12:55:00,27.36,27.4,27.33,27.34,16146.0,27.36,27.4,27.33,27.34,16146.0
2024-12-03 13:00:00,27.34,27.48,27.31,27.42,35724.0,27.34,27.48,27.31,27.42,35724.0
2024-12-03 13:05:00,27.43,27.44,27.36,27.43,37311.0,27.43,27.44,27.36,27.43,37311.0
2024-12-03 13:10:00,27.43,27.44,27.35,27.38,17257.0,27.43,27.44,27.35,27.38,17257.0
2024-12-03 13:15:00,27.38,27.41,27.35,27.39,26188.0,27.38,27.41,27.35,27.39,26188.0
2024-12-03 13:20:00,27.39,27.4,27.28,27.33,44651.0,27.39,27.4,27.28,27.33,44651.0
2024-12-03 13:25:00,27.3,27.39,27.29,27.35,22127.0,27.3,27.39,27.29,27.35,22127.0
2024-12-03 13:30:00,27.36,27.47,27.36,27.36,44797.0,27.36,27.47,27.36,27.36,44797.0
2024-12-03 13:35:00,27.35,27.35,27.26,27.31,29578.0,27.35,27.35,27.26,27.31,29578.0
2024-12-03 13:40:00,27.3,27.32,27.28,27.29,11676.0,27.3,27.32,27.28,27.29,11676.0
2024-12-03 13:45:00,27.29,27.37,27.26,27.37,14256.0,27.29,27.37,27.26,27.37,14256.0
2024-12-03 13:50:00,27.34,27.4,27.33,27.37,21259.0,27.34,27.4,27.33,27.37,21259.0
2024-12-03 13:55:00,27.38,27.4,27.31,27.35,20651.0,27.38,27.4,27.31,27.35,20651.0
2024-12-03 14:00:00,27.35,27.35,27.27,27.3,79508.0,27.35,27.35,27.27,27.3,79508.0
2024-12-03 14:05:00,27.29,27.33,27.19,27.21,39810.0,27.29,27.33,27.19,27.21,39810.0
2024-12-03 14:10:00,27.22,27.23,27.15,27.17,29914.0,27.22,27.23,27.15,27.17,29914.0
2024-12-03 14:15:00,27.17,27.34,27.16,27.31,30512.0,27.17,27.34,27.16,27.31,30512.0
2024-12-03 14:20:00,27.31,27.34,27.28,27.3,23329.0,27.31,27.34,27.28,27.3,23329.0
2024-12-03 14:25:00,27.3,27.37,27.29,27.34,22584.0,27.3,27.37,27.29,27.34,22584.0
2024-12-03 14:30:00,27.36,27.41,27.34,27.36,33291.0,27.36,27.41,27.34,27.36,33291.0
2024-12-03 14:35:00,27.36,27.43,27.36,27.42,14962.0,27.36,27.43,27.36,27.42,14962.0
2024-12-03 14:40:00,27.41,27.44,27.41,27.43,13721.0,27.41,27.44,27.41,27.43,13721.0
2024-12-03 14:45:00,27.43,27.45,27.37,27.39,26490.0,27.43,27.45,27.37,27.39,26490.0
2024-12-03 14:50:00,27.4,27.46,27.35,27.45,26726.0,27.4,27.46,27.35,27.45,26726.0
2024-12-03 14:55:00,27.46,27.5,27.45,27.47,33930.0,27.46,27.5,27.45,27.47,33930.0
2024-12-03 15:00:00,27.47,27.48,27.33,27.36,36812.0,27.47,27.48,27.33,27.36,36812.0
2024-12-03 15:05:00,27.37,27.4,27.34,27.36,29875.0,27.37,27.4,27.34,27.36,29875.0
2024-12-03 15:10:00,27.35,27.4,27.32,27.32,32558.0,27.35,27.4,27.32,27.32,32558.0
2024-12-03 15:15:00,27.32,27.36,27.29,27.3,35326.0,27.32,27.36,27.29,27.3,35326.0
2024-12-03 15:20:00,27.29,27.37,27.29,27.34,31036.0,27.29,27.37,27.29,27.34,31036.0
2024-12-03 15:25:00,27.35,27.39,27.35,27.36,17652.0,27.35,27.39,27.35,27.36,17652.0
2024-12-03 15:30:00,27.38,27.38,27.31,27.37,28860.0,27.38,27.38,27.31,27.37,28860.0
2024-12-03 15:35:00,27.37,27.37,27.28,27.34,57369.0,27.37,27.37,27.28,27.34,57369.0
2024-12-03 15:40:00,27.34,27.35,27.25,27.27,44838.0,27.34,27.35,27.25,27.27,44838.0
2024-12-03 15:45:00,27.26,27.4,27.26,27.39,54190.0,27.26,27.4,27.26,27.39,54190.0
2024-12-03 15:50:00,27.39,27.51,27.36,27.51,115469.0,27.39,27.51,27.36,27.51,115469.0
2024-12-03 15:55:00,27.5,27.51,27.31,27.46,261427.0,27.5,27.51,27.31,27.46,261427.0
2024-12-04 09:30:00,27.07,27.11,26.63,27.05,271122.0,27.07,27.11,26.63,27.05,271122.0
2024-12-04 09:35:00,27.03,27.12,26.94,26.97,101466.0,27.03,27.12,26.94,26.97,101466.0
2024-12-04 09:40:00,27.02,27.18,26.97,27.17,74631.0,27.02,27.18,26.97,27.17,74631.0
2024-12-04 09:45:00,27.16,27.26,27.04,27.09,220111.0,27.16,27.26,27.04,27.09,220111.0
2024-12-04 09:50:00,27.08,27.24,27.02,27.21,75426.0,27.08,27.24,27.02,27.21,75426.0
2024-12-04 09:55:00,27.21,27.3,27.16,27.16,121206.0,27.21,27.3,27.16,27.16,121206.0
2024-12-04 10:00:00,27.19,27.45,27.07,27.43,120372.0,27.19,27.45,27.07,27.43,120372.0
2024-12-04 10:05:00,27.42,27.77,27.4,27.69,262272.0,27.42,27.77,27.4,27.69,262272.0
2024-12-04 10:10:00,27.67,27.83,27.59,27.65,152410.0,27.67,27.83,27.59,27.65,152410.0
2024-12-04 10:15:00,27.63,27.75,27.57,27.74,102544.0,27.63,27.75,27.57,27.74,102544.0
2024-12-04 10:20:00,27.74,27.77,27.62,27.7,55140.0,27.74,27.77,27.62,27.7,55140.0
2024-12-04 10:25:00,27.69,27.71,27.52,27.53,82421.0,27.69,27.71,27.52,27.53,82421.0
2024-12-04 10:30:00,27.54,27.68,27.44,27.66,64983.0,27.54,27.68,27.44,27.66,64983.0
2024-12-04 10:35:00,27.67,27.69,27.38,27.38,75537.0,27.67,27.69,27.38,27.38,75537.0
2024-12-04 10:40:00,27.39,27.43,27.31,27.43,84742.0,27.39,27.43,27.31,27.43,84742.0
2024-12-04 10:45:00,27.43,27.49,27.38,27.4,26207.0,27.43,27.49,27.38,27.4,26207.0
2024-12-04 10:50:00,27.38,27.56,27.37,27.55,53489.0,27.38,27.56,27.37,27.55,53489.0
2024-12-04 10:55:00,27.56,27.58,27.48,27.5,25194.0,27.56,27.58,27.48,27.5,25194.0
2024-12-04 11:00:00,27.5,27.5,27.36,27.37,41196.0,27.5,27.5,27.36,27.37,41196.0
2024-12-04 11:05:00,27.36,27.49,27.36,27.45,68068.0,27.36,27.49,27.36,27.45,68068.0
2024-12-04 11:10:00,27.44,27.45,27.34,27.44,43339.0,27.44,27.45,27.34,27.44,43339.0
2024-12-04 11:15:00,27.44,27.45,27.37,27.42,34783.0,27.44,27.45,27.37,27.42,34783.0
2024-12-04 11:20:00,27.44,27.59,27.42,27.59,50039.0,27.44,27.59,27.42,27.59,50039.0
2024-12-04 11:25:00,27.59,27.63,27.55,27.55,51171.0,27.59,27.63,27.55,27.55,51171.0
2024-12-04 11:30:00,27.55,27.55,27.4,27.4,46546.0,27.55,27.55,27.4,27.4,46546.0
2024-12-04 11:35:00,27.4,27.47,27.38,27.45,25633.0,27.4,27.47,27.38,27.45,25633.0
2024-12-04 11:40:00,27.44,27.52,27.41,27.41,31068.0,27.44,27.52,27.41,27.41,31068.0
2024-12-04 11:45:00,27.43,27.5,27.41,27.46,33344.0,27.43,27.5,27.41,27.46,33344.0
2024-12-04 11:50:00,27.45,27.54,27.44,27.53,30321.0,27.45,27.54,27.44,27.53,30321.0
2024-12-04 11:55:00,27.54,27.54,27.35,27.35,46494.0,27.54,27.54,27.35,27.35,46494.0
2024-12-04 12:00:00,27.37,27.39,27.28,27.29,45875.0,27.37,27.39,27.28,27.29,45875.0
2024-12-04 12:05:00,27.28,27.36,27.28,27.34,24535.0,27.28,27.36,27.28,27.34,24535.0
2024-12-04 12:10:00,27.33,27.4,27.3,27.36,38037.0,27.33,27.4,27.3,27.36,38037.0
2024-12-04 12:15:00,27.38,27.46,27.36,27.43,22356.0,27.38,27.46,27.36,27.43,22356.0
2024-12-04 12:20:00,27.44,27.52,27.37,27.42,83485.0,27.44,27.52,27.37,27.42,83485.0
2024-12-04 12:25:00,27.44,27.48,27.41,27.45,19806.0,27.44,27.48,27.41,27.45,19806.0
2024-12-04 12:30:00,27.45,27.47,27.37,27.37,14418.0,27.45,27.47,27.37,27.37,14418.0
2024-12-04 12:35:00,27.36,27.44,27.35,27.43,14481.0,27.36,27.44,27.35,27.43,14481.0
2024-12-04 12:40:00,27.42,27.47,27.4,27.42,37855.0,27.42,27.47,27.4,27.42,37855.0
2024-12-04 12:45:00,27.42,27.55,27.41,27.52,34000.0,27.42,27.55,27.41,27.52,34000.0
2024-12-04 12:50:00,27.52,27.56,27.5,27.53,30210.0,27.52,27.56,27.5,27.53,30210.0
2024-12-04 12:55:00,27.52,27.54,27.51,27.52,7731.0,27.52,27.54,27.51,27.52,7731.0
2024-12-04 13:00:00,27.53,27.53,27.42,27.43,31622.0,27.53,27.53,27.42,27.43,31622.0
2024-12-04 13:05:00,27.43,27.44,27.36,27.39,20377.0,27.43,27.44,27.36,27.39,20377.0
2024-12-04 13:10:00,27.36,27.38,27.22,27.24,132828.0,27.36,27.38,27.22,27.24,132828.0
2024-12-04 13:15:00,27.25,27.25,27.02,27.09,123021.0,27.25,27.25,27.02,27.09,123021.0
2024-12-04 13:20:00,27.09,27.15,27.09,27.11,37646.0,27.09,27.15,27.09,27.11,37646.0
2024-12-04 13:25:00,27.1,27.13,27.04,27.12,44992.0,27.1,27.13,27.04,27.12,44992.0
2024-12-04 13:30:00,27.12,27.12,27.01,27.07,38398.0,27.12,27.12,27.01,27.07,38398.0
2024-12-04 13:35:00,27.07,27.16,27.04,27.15,38157.0,27.07,27.16,27.04,27.15,38157.0
2024-12-04 13:40:00,27.14,27.21,27.11,27.21,32133.0,27.14,27.21,27.11,27.21,32133.0
2024-12-04 13:45:00,27.18,27.26,27.18,27.25,24437.0,27.18,27.26,27.18,27.25,24437.0
2024-12-04 13:50:00,27.25,27.29,27.21,27.24,38562.0,27.25,27.29,27.21,27.24,38562.0
2024-12-04 13:55:00,27.23,27.25,27.18,27.18,33481.0,27.23,27.25,27.18,27.18,33481.0
2024-12-04 14:00:00,27.18,27.2,27.07,27.1,46928.0,27.18,27.2,27.07,27.1,46928.0
2024-12-04 14:05:00,27.09,27.15,27.09,27.13,34256.0,27.09,27.15,27.09,27.13,34256.0
2024-12-04 14:10:00,27.15,27.16,27.12,27.13,14723.0,27.15,27.16,27.12,27.13,14723.0
2024-12-04 14:15:00,27.14,27.18,27.11,27.15,18717.0,27.14,27.18,27.11,27.15,18717.0
2024-12-04 14:20:00,27.15,27.16,27.06,27.1,36984.0,27.15,27.16,27.06,27.1,36984.0
2024-12-04 14:25:00,27.11,27.17,27.04,27.15,54070.0,27.11,27.17,27.04,27.15,54070.0
2024-12-04 14:30:00,27.13,27.15,27.02,27.04,28025.0,27.13,27.15,27.02,27.04,28025.0
2024-12-04 14:35:00,27.03,27.08,27.03,27.05,44375.0,27.03,27.08,27.03,27.05,44375.0
2024-12-04 14:40:00,27.06,27.06,26.95,27.01,141501.0,27.06,27.06,26.95,27.01,141501.0
2024-12-04 14:45:00,26.98,27.01,26.92,26.98,51005.0,26.98,27.01,26.92,26.98,51005.0
2024-12-04 14:50:00,26.97,27.09,26.97,27.03,71882.0,26.97,27.09,26.97,27.03,71882.0
2024-12-04 14:55:00,27.04,27.08,26.88,26.95,100525.0,27.04,27.08,26.88,26.95,100525.0
2024-12-04 15:00:00,26.98,27.01,26.9,26.91,236897.0,26.98,27.01,26.9,26.91,236897.0
2024-12-04 15:05:00,26.92,27.14,26.91,27.08,99318.0,26.92,27.14,26.91,27.08,99318.0
2024-12-04 15:10:00,27.09,27.17,27.01,27.03,98742.0,27.09,27.17,27.01,27.03,98742.0
2024-12-04 15:15:00,27.01,27.06,26.99,27.0,37713.0,27.01,27.06,26.99,27.0,37713.0
2024-12-04 15:20:00,27.0,27.06,27.0,27.02,31516.0,27.0,27.06,27.0,27.02,31516.0
2024-12-04 15:25:00,27.01,27.04,26.96,26.96,46470.0,27.01,27.04,26.96,26.96,46470.0
2024-12-04 15:30:00,26.96,27.09,26.96,27.05,160954.0,26.96,27.09,26.96,27.05,160954.0
2024-12-04 15:35:00,27.04,27.04,26.89,26.94,85618.0,27.04,27.04,26.89,26.94,85618.0
2024-12-04 15:40:00,26.93,26.94,26.88,26.91,108375.0,26.93,26.94,26.88,26.91,108375.0
2024-12-04 15:45:00,26.91,27.04,26.87,26.99,86514.0,26.91,27.04,26.87,26.99,86514.0
2024-12-04 15:50:00,27.0,27.05,26.96,27.01,116729.0,27.0,27.05,26.96,27.01,116729.0
2024-12-04 15:55:00,27.01,27.09,26.98,27.06,171346.0,27.01,27.09,26.98,27.06,171346.0
2024-12-05 09:30:00,27.0,27.25,26.94,27.22,157264.0,27.0,27.25,26.94,27.22,157264.0
2024-12-05 09:35:00,27.25,27.32,27.1,27.25,118015.0,27.25,27.32,27.1,27.25,118015.0
2024-12-05 09:40:00,27.26,27.45,27.22,27.35,116095.0,27.26,27.45,27.22,27.35,116095.0
2024-12-05 09:45:00,27.35,27.38,27.2,27.26,78344.0,27.35,27.38,27.2,27.26,78344.0
2024-12-05 09:50:00,27.27,27.37,27.24,27.35,57542.0,27.27,27.37,27.24,27.35,57542.0
2024-12-05 09:55:00,27.34,27.46,27.26,27.41,118792.0,27.34,27.46,27.26,27.41,118792.0
2024-12-05 10:00:00,27.43,27.43,27.14,27.15,98577.0,27.43,27.43,27.14,27.15,98577.0
2024-12-05 10:05:00,27.14,27.28,27.13,27.25,75269.0,27.14,27.28,27.13,27.25,75269.0
2024-12-05 10:10:00,27.23,27.23,27.02,27.05,111917.0,27.23,27.23,27.02,27.05,111917.0
2024-12-05 10:15:00,27.07,27.14,27.04,27.1,58321.0,27.07,27.14,27.04,27.1,58321.0
2024-12-05 10:20:00,27.11,27.35,27.1,27.18,139856.0,27.11,27.35,27.1,27.18,139856.0
2024-12-05 10:25:00,27.19,27.29,27.08,27.18,71170.0,27.19,27.29,27.08,27.18,71170.0
2024-12-05 10:30:00,27.16,27.19,26.95,26.97,95494.0,27.16,27.19,26.95,26.97,95494.0
2024-12-05 10:35:00,26.98,27.03,26.87,26.87,98749.0,26.98,27.03,26.87,26.87,98749.0
2024-12-05 10:40:00,26.89,26.95,26.77,26.92,213113.0,26.89,26.95,26.77,26.92,213113.0
2024-12-05 10:45:00,26.91,27.02,26.88,26.97,51013.0,26.91,27.02,26.88,26.97,51013.0
2024-12-05 10:50:00,26.95,26.96,26.78,26.86,72710.0,26.95,26.96,26.78,26.86,72710.0
2024-12-05 10:55:00,26.86,26.92,26.63,26.67,233378.0,26.86,26.92,26.63,26.67,233378.0
2024-12-05 11:00:00,26.66,26.7,26.51,26.57,234485.0,26.66,26.7,26.51,26.57,234485.0
2024-12-05 11:05:00,26.59,26.73,26.53,26.69,85664.0,26.59,26.73,26.53,26.69,85664.0
2024-12-05 11:10:00,26.69,26.75,26.62,26.63,36542.0,26.69,26.75,26.62,26.63,36542.0
2024-12-05 11:15:00,26.64,26.66,26.44,26.46,153426.0,26.64,26.66,26.44,26.46,153426.0
2024-12-05 11:20:00,26.46,26.47,26.24,26.27,173529.0,26.46,26.47,26.24,26.27,173529.0
2024-12-05 11:25:00,26.26,26.46,26.24,26.41,114390.0,26.26,26.46,26.24,26.41,114390.0
2024-12-05 11:30:00,26.43,26.53,26.38,26.5,84726.0,26.43,26.53,26.38,26.5,84726.0
2024-12-05 11:35:00,26.53,26.53,26.38,26.41,62949.0,26.53,26.53,26.38,26.41,62949.0
2024-12-05 11:40:00,26.42,26.45,26.35,26.44,38193.0,26.42,26.45,26.35,26.44,38193.0
2024-12-05 11:45:00,26.44,26.5,26.41,26.47,62884.0,26.44,26.5,26.41,26.47,62884.0
2024-12-05 11:50:00,26.48,26.55,26.46,26.53,63322.0,26.48,26.55,26.46,26.53,63322.0
2024-12-05 11:55:00,26.55,26.64,26.54,26.62,64400.0,26.55,26.64,26.54,26.62,64400.0
2024-12-05 12:00:00,26.62,26.67,26.55,26.58,76340.0,26.62,26.67,26.55,26.58,76340.0
2024-12-05 12:05:00,26.6,26.73,26.57,26.71,60718.0,26.6,26.73,26.57,26.71,60718.0
2024-12-05 12:10:00,26.71,26.72,26.61,26.62,36349.0,26.71,26.72,26.61,26.62,36349.0
2024-12-05 12:15:00,26.63,26.67,26.6,26.65,43509.0,26.63,26.67,26.6,26.65,43509.0
2024-12-05 12:20:00,26.64,26.64,26.53,26.54,45409.0,26.64,26.64,26.53,26.54,45409.0
2024-12-05 12:25:00,26.55,26.55,26.43,26.43,53170.0,26.55,26.55,26.43,26.43,53170.0
2024-12-05 12:30:00,26.42,26.47,26.35,26.35,57427.0,26.42,26.47,26.35,26.35,57427.0
2024-12-05 12:35:00,26.34,26.45,26.3,26.45,68324.0,26.34,26.45,26.3,26.45,68324.0
2024-12-05 12:40:00,26.43,26.48,26.39,26.46,51267.0,26.43,26.48,26.39,26.46,51267.0
2024-12-05 12:45:00,26.46,26.53,26.44,26.51,40103.0,26.46,26.53,26.44,26.51,40103.0
2024-12-05 12:50:00,26.53,26.54,26.42,26.45,28498.0,26.53,26.54,26.42,26.45,28498.0
2024-12-05 12:55:00,26.45,26.5,26.44,26.45,28066.0,26.45,26.5,26.44,26.45,28066.0
2024-12-05 13:00:00,26.46,26.51,26.45,26.51,27481.0,26.46,26.51,26.45,26.51,27481.0
2024-12-05 13:05:00,26.5,26.5,26.47,26.48,16313.0,26.5,26.5,26.47,26.48,16313.0
2024-12-05 13:10:00,26.49,26.5,26.44,26.46,41488.0,26.49,26.5,26.44,26.46,41488.0
2024-12-05 13:15:00,26.46,26.47,26.33,26.34,43798.0,26.46,26.47,26.33,26.34,43798.0
2024-12-05 13:20:00,26.33,26.39,26.3,26.32,58362.0,26.33,26.39,26.3,26.32,58362.0
2024-12-05 13:25:00,26.31,26.32,26.15,26.19,173598.0,26.31,26.32,26.15,26.19,173598.0
2024-12-05 13:30:00,26.18,26.31,26.15,26.29,63214.0,26.18,26.31,26.15,26.29,63214.0
2024-12-05 13:35:00,26.29,26.37,26.26,26.36,42206.0,26.29,26.37,26.26,26.36,42206.0
2024-12-05 13:40:00,26.35,26.39,26.28,26.28,98340.0,26.35,26.39,26.28,26.28,98340.0
2024-12-05 13:45:00,26.29,28.39,26.27,28.39,1833652.0,26.29,28.39,26.27,28.39,1833652.0
2024-12-05 13:50:00,29.81,30.0,28.26,29.37,3872370.0,29.81,30.0,28.26,29.37,3872370.0
2024-12-05 13:55:00,29.32,30.74,28.15,28.38,3451213.0,29.32,30.74,28.15,28.38,3451213.0
2024-12-05 14:00:00,28.41,29.19,28.36,29.16,1489003.0,28.41,29.19,28.36,29.16,1489003.0
2024-12-05 14:05:00,29.15,29.46,28.84,29.05,1369482.0,29.15,29.46,28.84,29.05,1369482.0
2024-12-05 14:10:00,29.02,30.25,28.96,30.09,1825148.0,29.02,30.25,28.96,30.09,1825148.0
2024-12-05 14:15:00,30.06,30.13,29.15,29.3,1225902.0,30.06,30.13,29.15,29.3,1225902.0
2024-12-05 14:20:00,29.32,29.8,29.31,29.47,710549.0,29.32,29.8,29.31,29.47,710549.0
2024-12-05 14:25:00,29.47,29.68,29.1,29.4,813651.0,29.47,29.68,29.1,29.4,813651.0
2024-12-05 14:30:00,29.37,29.8,29.13,29.68,873463.0,29.37,29.8,29.13,29.68,873463.0
2024-12-05 14:35:00,29.65,30.32,29.47,30.2,1190574.0,29.65,30.32,29.47,30.2,1190574.0
2024-12-05 14:40:00,30.18,30.87,30.15,30.27,2081127.0,30.18,30.87,30.15,30.27,2081127.0
2024-12-05 14:45:00,30.26,30.37,29.77,30.06,1035446.0,30.26,30.37,29.77,30.06,1035446.0
2024-12-05 14:50:00,30.05,30.5,30.04,30.12,724233.0,30.05,30.5,30.04,30.12,724233.0
2024-12-05 14:55:00,30.12,30.57,30.06,30.36,676123.0,30.12,30.57,30.06,30.36,676123.0
2024-12-05 15:00:00,30.37,30.79,30.23,30.76,650107.0,30.37,30.79,30.23,30.76,650107.0
2024-12-05 15:05:00,30.75,30.79,29.91,29.91,871610.0,30.75,30.79,29.91,29.91,871610.0
2024-12-05 15:10:00,29.93,30.1,29.58,29.58,729865.0,29.93,30.1,29.58,29.58,729865.0
2024-12-05 15:15:00,29.58,30.0,29.58,29.95,586953.0,29.58,30.0,29.58,29.95,586953.0
2024-12-05 15:20:00,29.94,29.98,29.3,29.31,629940.0,29.94,29.98,29.3,29.31,629940.0
2024-12-05 15:25:00,29.33,29.33,28.8,28.83,858601.0,29.33,29.33,28.8,28.83,858601.0
2024-12-05 15:30:00,28.85,29.09,28.75,28.95,496227.0,28.85,29.09,28.75,28.95,496227.0
2024-12-05 15:35:00,28.97,29.04,28.54,28.77,538542.0,28.97,29.04,28.54,28.77,538542.0
2024-12-05 15:40:00,28.76,28.85,28.35,28.51,643025.0,28.76,28.85,28.35,28.51,643025.0
2024-12-05 15:45:00,28.5,28.65,28.4,28.56,381588.0,28.5,28.65,28.4,28.56,381588.0
2024-12-05 15:50:00,28.57,28.63,28.31,28.37,485443.0,28.57,28.63,28.31,28.37,485443.0
2024-12-05 15:55:00,28.37,28.65,28.37,28.61,649250.0,28.37,28.65,28.37,28.61,649250.0
2024-12-06 09:30:00,29.12,29.3,28.48,28.88,675262.0,29.12,29.3,28.48,28.88,675262.0
2024-12-06 09:35:00,28.87,29.2,28.74,29.05,352282.0,28.87,29.2,28.74,29.05,352282.0
2024-12-06 09:40:00,29.03,29.03,28.51,28.62,328831.0,29.03,29.03,28.51,28.62,328831.0
2024-12-06 09:45:00,28.63,28.79,28.51,28.58,232788.0,28.63,28.79,28.51,28.58,232788.0
2024-12-06 09:50:00,28.58,28.92,28.33,28.37,457703.0,28.58,28.92,28.33,28.37,457703.0
2024-12-06 09:55:00,28.38,28.54,28.17,28.48,363916.0,28.38,28.54,28.17,28.48,363916.0
2024-12-06 10:00:00,28.47,28.47,28.11,28.18,322905.0,28.47,28.47,28.11,28.18,322905.0
2024-12-06 10:05:00,28.2,28.49,28.16,28.39,165236.0,28.2,28.49,28.16,28.39,165236.0
2024-12-06 10:10:00,28.4,28.51,28.3,28.5,126678.0,28.4,28.51,28.3,28.5,126678.0
2024-12-06 10:15:00,28.51,28.53,28.13,28.19,240422.0,28.51,28.53,28.13,28.19,240422.0
2024-12-06 10:20:00,28.17,28.47,28.11,28.39,250334.0,28.17,28.47,28.11,28.39,250334.0
2024-12-06 10:25:00,28.41,28.42,28.2,28.35,143480.0,28.41,28.42,28.2,28.35,143480.0
2024-12-06 10:30:00,28.35,28.38,28.24,28.35,112680.0,28.35,28.38,28.24,28.35,112680.0
2024-12-06 10:35:00,28.32,28.5,28.2,28.38,146307.0,28.32,28.5,28.2,28.38,146307.0
2024-12-06 10:40:00,28.38,28.58,28.31,28.54,178992.0,28.38,28.58,28.31,28.54,178992.0
2024-12-06 10:45:00,28.55,28.75,28.54,28.59,227243.0,28.55,28.75,28.54,28.59,227243.0
2024-12-06 10:50:00,28.62,28.84,28.58,28.81,128554.0,28.62,28.84,28.58,28.81,128554.0
2024-12-06 10:55:00,28.81,28.92,28.78,28.85,217333.0,28.81,28.92,28.78,28.85,217333.0
2024-12-06 11:00:00,28.86,28.88,28.66,28.75,139926.0,28.86,28.88,28.66,28.75,139926.0
2024-12-06 11:05:00,28.75,28.9,28.6,28.61,108806.0,28.75,28.9,28.6,28.61,108806.0
2024-12-06 11:10:00,28.61,28.7,28.51,28.64,113182.0,28.61,28.7,28.51,28.64,113182.0
2024-12-06 11:15:00,28.65,28.65,28.41,28.41,100145.0,28.65,28.65,28.41,28.41,100145.0
2024-12-06 11:20:00,28.41,28.51,28.34,28.5,118681.0,28.41,28.51,28.34,28.5,118681.0
2024-12-06 11:25:00,28.5,28.63,28.48,28.6,76718.0,28.5,28.63,28.48,28.6,76718.0
2024-12-06 11:30:00,28.59,28.62,28.5,28.58,59269.0,28.59,28.62,28.5,28.58,59269.0
2024-12-06 11:35:00,28.59,28.62,28.44,28.57,106285.0,28.59,28.62,28.44,28.57,106285.0
2024-12-06 11:40:00,28.58,28.88,28.55,28.86,123351.0,28.58,28.88,28.55,28.86,123351.0
2024-12-06 11:45:00,28.86,28.89,28.75,28.76,110631.0,28.86,28.89,28.75,28.76,110631.0
2024-12-06 11:50:00,28.78,28.87,28.75,28.86,74251.0,28.78,28.87,28.75,28.86,74251.0
2024-12-06 11:55:00,28.87,28.87,28.75,28.75,76061.0,28.87,28.87,28.75,28.75,76061.0
2024-12-06 12:00:00,28.76,28.77,28.63,28.68,131755.0,28.76,28.77,28.63,28.68,131755.0
2024-12-06 12:05:00,28.66,28.77,28.56,28.69,67185.0,28.66,28.77,28.56,28.69,67185.0
2024-12-06 12:10:00,28.69,28.7,28.56,28.67,63606.0,28.69,28.7,28.56,28.67,63606.0
2024-12-06 12:15:00,28.66,28.69,28.5,28.55,114429.0,28.66,28.69,28.5,28.55,114429.0
2024-12-06 12:20:00,28.55,28.6,28.43,28.43,104152.0,28.55,28.6,28.43,28.43,104152.0
2024-12-06 12:25:00,28.44,28.49,28.4,28.43,77440.0,28.44,28.49,28.4,28.43,77440.0
2024-12-06 12:30:00,28.42,28.58,28.42,28.58,67807.0,28.42,28.58,28.42,28.58,67807.0
2024-12-06 12:35:00,28.56,28.58,28.4,28.45,53555.0,28.56,28.58,28.4,28.45,53555.0
2024-12-06 12:40:00,28.45,28.45,28.22,28.25,132379.0,28.45,28.45,28.22,28.25,132379.0
2024-12-06 12:45:00,28.25,28.41,28.2,28.28,174947.0,28.25,28.41,28.2,28.28,174947.0
2024-12-06 12:50:00,28.26,28.39,28.26,28.37,48714.0,28.26,28.39,28.26,28.37,48714.0
2024-12-06 12:55:00,28.36,28.5,28.35,28.42,84654.0,28.36,28.5,28.35,28.42,84654.0
2024-12-06 13:00:00,28.44,28.58,28.43,28.57,69762.0,28.44,28.58,28.43,28.57,69762.0
2024-12-06 13:05:00,28.54,28.7,28.51,28.61,94327.0,28.54,28.7,28.51,28.61,94327.0
2024-12-06 13:10:00,28.62,28.68,28.55,28.63,49771.0,28.62,28.68,28.55,28.63,49771.0
2024-12-06 13:15:00,28.63,28.66,28.57,28.61,30077.0,28.63,28.66,28.57,28.61,30077.0
2024-12-06 13:20:00,28.61,28.64,28.46,28.56,62814.0,28.61,28.64,28.46,28.56,62814.0
2024-12-06 13:25:00,28.54,28.59,28.54,28.57,18078.0,28.54,28.59,28.54,28.57,18078.0
2024-12-06 13:30:00,28.58,28.64,28.51,28.54,53427.0,28.58,28.64,28.51,28.54,53427.0
2024-12-06 13:35:00,28.54,28.62,28.52,28.56,41508.0,28.54,28.62,28.52,28.56,41508.0
2024-12-06 13:40:00,28.57,28.7,28.56,28.69,99441.0,28.57,28.7,28.56,28.69,99441.0
2024-12-06 13:45:00,28.7,29.35,28.69,29.19,821907.0,28.7,29.35,28.69,29.19,821907.0
2024-12-06 13:50:00,29.19,29.23,28.96,29.02,321513.0,29.19,29.23,28.96,29.02,321513.0
2024-12-06 13:55:00,29.02,29.24,29.0,29.14,222694.0,29.02,29.24,29.0,29.14,222694.0
2024-12-06 14:00:00,29.13,29.34,29.12,29.25,359309.0,29.13,29.34,29.12,29.25,359309.0
2024-12-06 14:05:00,29.24,29.29,28.87,28.92,192782.0,29.24,29.29,28.87,28.92,192782.0
2024-12-06 14:10:00,28.92,29.1,28.82,28.86,131047.0,28.92,29.1,28.82,28.86,131047.0
2024-12-06 14:15:00,28.87,28.94,28.77,28.88,130622.0,28.87,28.94,28.77,28.88,130622.0
2024-12-06 14:20:00,28.88,29.06,28.85,29.02,104725.0,28.88,29.06,28.85,29.02,104725.0
2024-12-06 14:25:00,29.02,29.17,29.0,29.04,118366.0,29.02,29.17,29.0,29.04,118366.0
2024-12-06 14:30:00,29.03,29.03,28.85,28.93,79290.0,29.03,29.03,28.85,28.93,79290.0
2024-12-06 14:35:00,28.92,29.0,28.89,28.92,46698.0,28.92,29.0,28.89,28.92,46698.0
2024-12-06 14:40:00,28.93,29.0,28.92,28.99,56861.0,28.93,29.0,28.92,28.99,56861.0
2024-12-06 14:45:00,28.99,29.05,28.91,28.96,60870.0,28.99,29.05,28.91,28.96,60870.0
2024-12-06 14:50:00,28.96,28.99,28.91,28.94,53152.0,28.96,28.99,28.91,28.94,53152.0
2024-12-06 14:55:00,28.95,28.99,28.75,28.77,86111.0,28.95,28.99,28.75,28.77,86111.0
2024-12-06 15:00:00,28.77,28.88,28.7,28.88,159275.0,28.77,28.88,28.7,28.88,159275.0
2024-12-06 15:05:00,28.89,28.93,28.82,28.87,58537.0,28.89,28.93,28.82,28.87,58537.0
2024-12-06 15:10:00,28.85,28.9,28.78,28.89,59603.0,28.85,28.9,28.78,28.89,59603.0
2024-12-06 15:15:00,28.89,29.0,28.89,28.93,54113.0,28.89,29.0,28.89,28.93,54113.0
2024-12-06 15:20:00,28.93,28.94,28.75,28.8,75103.0,28.93,28.94,28.75,28.8,75103.0
2024-12-06 15:25:00,28.8,28.84,28.73,28.82,81953.0,28.8,28.84,28.73,28.82,81953.0
2024-12-06 15:30:00,28.81,28.87,28.73,28.77,145842.0,28.81,28.87,28.73,28.77,145842.0
2024-12-06 15:35:00,28.78,28.82,28.72,28.78,62685.0,28.78,28.82,28.72,28.78,62685.0
2024-12-06 15:40:00,28.79,28.88,28.75,28.84,69726.0,28.79,28.88,28.75,28.84,69726.0
2024-12-06 15:45:00,28.83,29.0,28.83,28.97,144029.0,28.83,29.0,28.83,28.97,144029.0
2024-12-06 15:50:00,28.98,29.03,28.89,28.92,194882.0,28.98,29.03,28.89,28.92,194882.0
2024-12-06 15:55:00,28.92,29.09,28.91,29.02,478034.0,28.92,29.09,28.91,29.02,478034.0
2024-12-09 09:30:00,29.0,29.14,28.7,28.82,430342.0,29.0,29.14,28.7,28.82,430342.0
2024-12-09 09:35:00,28.83,28.89,28.56,28.71,222547.0,28.83,28.89,28.56,28.71,222547.0
2024-12-09 09:40:00,28.71,28.99,28.71,28.9,196011.0,28.71,28.99,28.71,28.9,196011.0
2024-12-09 09:45:00,28.91,28.95,28.62,28.95,166384.0,28.91,28.95,28.62,28.95,166384.0
2024-12-09 09:50:00,28.92,29.04,28.72,28.82,130815.0,28.92,29.04,28.72,28.82,130815.0
2024-12-09 09:55:00,28.8,29.0,28.8,28.89,125783.0,28.8,29.0,28.8,28.89,125783.0
2024-12-09 10:00:00,28.9,29.3,28.88,29.28,245362.0,28.9,29.3,28.88,29.28,245362.0
2024-12-09 10:05:00,29.3,29.34,28.9,28.91,132582.0,29.3,29.34,28.9,28.91,132582.0
2024-12-09 10:10:00,28.92,28.98,28.83,28.92,106766.0,28.92,28.98,28.83,28.92,106766.0
2024-12-09 10:15:00,28.92,28.97,28.81,28.84,69669.0,28.92,28.97,28.81,28.84,69669.0
2024-12-09 10:20:00,28.81,28.87,28.68,28.8,107393.0,28.81,28.87,28.68,28.8,107393.0
2024-12-09 10:25:00,28.82,28.82,28.57,28.59,135641.0,28.82,28.82,28.57,28.59,135641.0
2024-12-09 10:30:00,28.61,28.72,28.52,28.57,173245.0,28.61,28.72,28.52,28.57,173245.0
2024-12-09 10:35:00,28.55,28.74,28.44,28.64,160749.0,28.55,28.74,28.44,28.64,160749.0
2024-12-09 10:40:00,28.65,28.83,28.56,28.77,88730.0,28.65,28.83,28.56,28.77,88730.0
2024-12-09 10:45:00,28.8,28.83,28.62,28.68,60249.0,28.8,28.83,28.62,28.68,60249.0
2024-12-09 10:50:00,28.7,28.89,28.69,28.79,103719.0,28.7,28.89,28.69,28.79,103719.0
2024-12-09 10:55:00,28.8,28.88,28.7,28.7,72501.0,28.8,28.88,28.7,28.7,72501.0
2024-12-09 11:00:00,28.72,28.83,28.67,28.79,41150.0,28.72,28.83,28.67,28.79,41150.0
2024-12-09 11:05:00,28.79,28.82,28.62,28.62,43513.0,28.79,28.82,28.62,28.62,43513.0
2024-12-09 11:10:00,28.62,28.83,28.56,28.78,143203.0,28.62,28.83,28.56,28.78,143203.0
2024-12-09 11:15:00,28.76,29.14,28.71,29.13,157240.0,28.76,29.14,28.71,29.13,157240.0
2024-12-09 11:20:00,29.14,29.23,29.08,29.19,154637.0,29.14,29.23,29.08,29.19,154637.0
2024-12-09 11:25:00,29.18,29.23,29.08,29.13,110173.0,29.18,29.23,29.08,29.13,110173.0
2024-12-09 11:30:00,29.13,29.13,29.02,29.11,83892.0,29.13,29.13,29.02,29.11,83892.0
2024-12-09 11:35:00,29.13,29.65,29.08,29.59,381926.0,29.13,29.65,29.08,29.59,381926.0
2024-12-09 11:40:00,29.58,29.72,29.44,29.54,288607.0,29.58,29.72,29.44,29.54,288607.0
2024-12-09 11:45:00,29.55,29.85,29.5,29.84,311021.0,29.55,29.85,29.5,29.84,311021.0
2024-12-09 11:50:00,29.84,29.86,29.65,29.65,140072.0,29.84,29.86,29.65,29.65,140072.0
2024-12-09 11:55:00,29.67,29.75,29.51,29.58,151883.0,29.67,29.75,29.51,29.58,151883.0
2024-12-09 12:00:00,29.6,29.74,29.49,29.73,145703.0,29.6,29.74,29.49,29.73,145703.0
2024-12-09 12:05:00,29.69,29.7,29.41,29.45,123819.0,29.69,29.7,29.41,29.45,123819.0
2024-12-09 12:10:00,29.46,29.51,29.41,29.48,98177.0,29.46,29.51,29.41,29.48,98177.0
2024-12-09 12:15:00,29.49,29.55,29.36,29.51,116475.0,29.49,29.55,29.36,29.51,116475.0
2024-12-09 12:20:00,29.51,29.53,29.36,29.47,72640.0,29.51,29.53,29.36,29.47,72640.0
2024-12-09 12:25:00,29.51,29.51,29.25,29.33,77555.0,29.51,29.51,29.25,29.33,77555.0
2024-12-09 12:30:00,29.31,29.42,29.3,29.37,57531.0,29.31,29.42,29.3,29.37,57531.0
2024-12-09 12:35:00,29.37,29.4,29.25,29.34,50166.0,29.37,29.4,29.25,29.34,50166.0
2024-12-09 12:40:00,29.39,29.45,29.32,29.44,45552.0,29.39,29.45,29.32,29.44,45552.0
2024-12-09 12:45:00,29.4,29.45,29.34,29.41,41039.0,29.4,29.45,29.34,29.41,41039.0
2024-12-09 12:50:00,29.43,29.45,29.23,29.39,91875.0,29.43,29.45,29.23,29.39,91875.0
2024-12-09 12:55:00,29.38,29.41,29.17,29.2,89157.0,29.38,29.41,29.17,29.2,89157.0
2024-12-09 13:00:00,29.22,29.25,29.02,29.05,140168.0,29.22,29.25,29.02,29.05,140168.0
2024-12-09 13:05:00,29.08,29.28,29.07,29.28,60612.0,29.08,29.28,29.07,29.28,60612.0
2024-12-09 13:10:00,29.26,29.34,29.17,29.3,53984.0,29.26,29.34,29.17,29.3,53984.0
2024-12-09 13:15:00,29.3,29.47,29.29,29.47,79220.0,29.3,29.47,29.29,29.47,79220.0
2024-12-09 13:20:00,29.45,29.49,29.39,29.42,78603.0,29.45,29.49,29.39,29.42,78603.0
2024-12-09 13:25:00,29.43,29.44,29.32,29.35,35919.0,29.43,29.44,29.32,29.35,35919.0
2024-12-09 13:30:00,29.35,29.39,29.3,29.37,35647.0,29.35,29.39,29.3,29.37,35647.0
2024-12-09 13:35:00,29.37,29.38,29.29,29.29,28699.0,29.37,29.38,29.29,29.29,28699.0
2024-12-09 13:40:00,29.32,29.39,29.3,29.37,37162.0,29.32,29.39,29.3,29.37,37162.0
2024-12-09 13:45:00,29.38,29.39,29.07,29.14,93975.0,29.38,29.39,29.07,29.14,93975.0
2024-12-09 13:50:00,29.11,29.14,29.03,29.1,64424.0,29.11,29.14,29.03,29.1,64424.0
2024-12-09 13:55:00,29.12,29.13,29.06,29.08,32267.0,29.12,29.13,29.06,29.08,32267.0
2024-12-09 14:00:00,29.07,29.1,28.92,28.99,140536.0,29.07,29.1,28.92,28.99,140536.0
2024-12-09 14:05:00,28.99,29.09,28.97,29.01,44150.0,28.99,29.09,28.97,29.01,44150.0
2024-12-09 14:10:00,29.01,29.06,29.0,29.02,54226.0,29.01,29.06,29.0,29.02,54226.0
2024-12-09 14:15:00,29.01,29.04,28.97,29.01,58464.0,29.01,29.04,28.97,29.01,58464.0
2024-12-09 14:20:00,29.02,29.05,28.89,28.94,77750.0,29.02,29.05,28.89,28.94,77750.0
2024-12-09 14:25:00,28.92,29.0,28.89,28.98,35084.0,28.92,29.0,28.89,28.98,35084.0
2024-12-09 14:30:00,29.0,29.0,28.78,28.79,57297.0,29.0,29.0,28.78,28.79,57297.0
2024-12-09 14:35:00,28.77,28.87,28.72,28.83,67762.0,28.77,28.87,28.72,28.83,67762.0
2024-12-09 14:40:00,28.82,28.82,28.62,28.73,125289.0,28.82,28.82,28.62,28.73,125289.0
2024-12-09 14:45:00,28.74,28.85,28.72,28.79,72466.0,28.74,28.85,28.72,28.79,72466.0
2024-12-09 14:50:00,28.78,28.82,28.74,28.78,41790.0,28.78,28.82,28.74,28.78,41790.0
2024-12-09 14:55:00,28.77,28.82,28.73,28.76,54184.0,28.77,28.82,28.73,28.76,54184.0
2024-12-09 15:00:00,28.76,28.79,28.7,28.77,47602.0,28.76,28.79,28.7,28.77,47602.0
2024-12-09 15:05:00,28.77,28.9,28.73,28.81,56185.0,28.77,28.9,28.73,28.81,56185.0
2024-12-09 15:10:00,28.82,28.92,28.81,28.85,81689.0,28.82,28.92,28.81,28.85,81689.0
2024-12-09 15:15:00,28.86,28.89,28.75,28.81,53867.0,28.86,28.89,28.75,28.81,53867.0
2024-12-09 15:20:00,28.8,28.82,28.57,28.62,99756.0,28.8,28.82,28.57,28.62,99756.0
2024-12-09 15:25:00,28.63,28.73,28.62,28.64,59387.0,28.63,28.73,28.62,28.64,59387.0
2024-12-09 15:30:00,28.63,28.65,28.5,28.52,91474.0,28.63,28.65,28.5,28.52,91474.0
2024-12-09 15:35:00,28.51,28.64,28.49,28.56,101324.0,28.51,28.64,28.49,28.56,101324.0
2024-12-09 15:40:00,28.56,28.65,28.55,28.56,71728.0,28.56,28.65,28.55,28.56,71728.0
2024-12-09 15:45:00,28.58,28.58,28.45,28.47,104402.0,28.58,28.58,28.45,28.47,104402.0
2024-12-09 15:50:00,28.47,28.47,27.91,28.0,514267.0,28.47,28.47,27.91,28.0,514267.0
2024-12-09 15:55:00,27.99,28.03,27.74,27.93,676108.0,27.99,28.03,27.74,27.93,676108.0
2024-12-10 09:30:00,27.88,28.08,27.6,27.94,320655.0,27.88,28.08,27.6,27.94,320655.0
2024-12-10 09:35:00,27.97,28.39,27.97,28.18,223277.0,27.97,28.39,27.97,28.18,223277.0
2024-12-10 09:40:00,28.15,28.22,27.91,28.03,133353.0,28.15,28.22,27.91,28.03,133353.0
2024-12-10 09:45:00,28.0,28.1,27.7,27.75,181107.0,28.0,28.1,27.7,27.75,181107.0
2024-12-10 09:50:00,27.75,27.75,27.4,27.43,254456.0,27.75,27.75,27.4,27.43,254456.0
2024-12-10 09:55:00,27.42,27.73,27.41,27.71,123679.0,27.42,27.73,27.41,27.71,123679.0
2024-12-10 10:00:00,27.7,27.91,27.69,27.91,132204.0,27.7,27.91,27.69,27.91,132204.0
2024-12-10 10:05:00,27.88,28.01,27.82,27.85,99387.0,27.88,28.01,27.82,27.85,99387.0
2024-12-10 10:10:00,27.87,27.88,27.64,27.67,121494.0,27.87,27.88,27.64,27.67,121494.0
2024-12-10 10:15:00,27.69,27.82,27.68,27.8,56192.0,27.69,27.82,27.68,27.8,56192.0
2024-12-10 10:20:00,27.79,27.88,27.63,27.74,99317.0,27.79,27.88,27.63,27.74,99317.0
2024-12-10 10:25:00,27.74,27.88,27.63,27.66,97452.0,27.74,27.88,27.63,27.66,97452.0
2024-12-10 10:30:00,27.66,27.7,27.53,27.64,93005.0,27.66,27.7,27.53,27.64,93005.0
2024-12-10 10:35:00,27.62,27.83,27.61,27.8,86917.0,27.62,27.83,27.61,27.8,86917.0
2024-12-10 10:40:00,27.81,27.88,27.66,27.79,65955.0,27.81,27.88,27.66,27.79,65955.0
2024-12-10 10:45:00,27.84,28.05,27.77,27.95,125606.0,27.84,28.05,27.77,27.95,125606.0
2024-12-10 10:50:00,27.92,27.97,27.77,27.83,54919.0,27.92,27.97,27.77,27.83,54919.0
2024-12-10 10:55:00,27.85,27.91,27.77,27.87,34747.0,27.85,27.91,27.77,27.87,34747.0
2024-12-10 11:00:00,27.92,28.08,27.84,28.04,92090.0,27.92,28.08,27.84,28.04,92090.0
2024-12-10 11:05:00,28.03,28.06,27.64,27.72,230867.0,28.03,28.06,27.64,27.72,230867.0
2024-12-10 11:10:00,27.72,27.88,27.6,27.88,76269.0,27.72,27.88,27.6,27.88,76269.0
2024-12-10 11:15:00,27.85,27.87,27.71,27.82,58540.0,27.85,27.87,27.71,27.82,58540.0
2024-12-10 11:20:00,27.82,27.86,27.75,27.86,26274.0,27.82,27.86,27.75,27.86,26274.0
2024-12-10 11:25:00,27.83,27.87,27.79,27.8,39389.0,27.83,27.87,27.79,27.8,39389.0
2024-12-10 11:30:00,27.78,27.81,27.55,27.55,86368.0,27.78,27.81,27.55,27.55,86368.0
2024-12-10 11:35:00,27.56,27.67,27.51,27.52,81870.0,27.56,27.67,27.51,27.52,81870.0
2024-12-10 11:40:00,27.54,27.58,27.45,27.47,127720.0,27.54,27.58,27.45,27.47,127720.0
2024-12-10 11:45:00,27.5,27.63,27.47,27.58,39913.0,27.5,27.63,27.47,27.58,39913.0
2024-12-10 11:50:00,27.58,27.73,27.57,27.67,68004.0,27.58,27.73,27.57,27.67,68004.0
2024-12-10 11:55:00,27.68,27.78,27.61,27.75,52162.0,27.68,27.78,27.61,27.75,52162.0
2024-12-10 12:00:00,27.76,27.78,27.71,27.76,62757.0,27.76,27.78,27.71,27.76,62757.0
2024-12-10 12:05:00,27.77,27.8,27.72,27.75,17634.0,27.77,27.8,27.72,27.75,17634.0
2024-12-10 12:10:00,27.75,27.78,27.69,27.75,23728.0,27.75,27.78,27.69,27.75,23728.0
2024-12-10 12:15:00,27.75,27.79,27.54,27.57,47612.0,27.75,27.79,27.54,27.57,47612.0
2024-12-10 12:20:00,27.58,27.61,27.46,27.51,110364.0,27.58,27.61,27.46,27.51,110364.0
2024-12-10 12:25:00,27.55,27.67,27.54,27.62,48015.0,27.55,27.67,27.54,27.62,48015.0
2024-12-10 12:30:00,27.61,27.7,27.6,27.69,36908.0,27.61,27.7,27.6,27.69,36908.0
2024-12-10 12:35:00,27.67,27.69,27.44,27.58,88044.0,27.67,27.69,27.44,27.58,88044.0
2024-12-10 12:40:00,27.58,27.64,27.5,27.59,50822.0,27.58,27.64,27.5,27.59,50822.0
2024-12-10 12:45:00,27.59,27.61,27.5,27.58,69237.0,27.59,27.61,27.5,27.58,69237.0
2024-12-10 12:50:00,27.58,27.6,27.44,27.51,63060.0,27.58,27.6,27.44,27.51,63060.0
2024-12-10 12:55:00,27.54,27.55,27.42,27.46,47056.0,27.54,27.55,27.42,27.46,47056.0
2024-12-10 13:00:00,27.44,27.49,27.33,27.35,135703.0,27.44,27.49,27.33,27.35,135703.0
2024-12-10 13:05:00,27.35,27.49,27.33,27.4,85568.0,27.35,27.49,27.33,27.4,85568.0
2024-12-10 13:10:00,27.38,27.53,27.36,27.47,89749.0,27.38,27.53,27.36,27.47,89749.0
2024-12-10 13:15:00,27.47,27.5,27.36,27.5,44750.0,27.47,27.5,27.36,27.5,44750.0
2024-12-10 13:20:00,27.49,27.55,27.31,27.37,147590.0,27.49,27.55,27.31,27.37,147590.0
2024-12-10 13:25:00,27.39,27.45,27.34,27.4,63082.0,27.39,27.45,27.34,27.4,63082.0
2024-12-10 13:30:00,27.41,27.44,27.37,27.42,31395.0,27.41,27.44,27.37,27.42,31395.0
2024-12-10 13:35:00,27.43,27.52,27.42,27.49,49273.0,27.43,27.52,27.42,27.49,49273.0
2024-12-10 13:40:00,27.49,27.57,27.45,27.46,78563.0,27.49,27.57,27.45,27.46,78563.0
2024-12-10 13:45:00,27.48,27.52,27.36,27.4,56963.0,27.48,27.52,27.36,27.4,56963.0
2024-12-10 13:50:00,27.39,27.4,27.21,27.27,200173.0,27.39,27.4,27.21,27.27,200173.0
2024-12-10 13:55:00,27.28,27.36,27.27,27.31,48905.0,27.28,27.36,27.27,27.31,48905.0
2024-12-10 14:00:00,27.33,27.34,27.18,27.2,106427.0,27.33,27.34,27.18,27.2,106427.0
2024-12-10 14:05:00,27.2,27.2,26.9,26.98,337992.0,27.2,27.2,26.9,26.98,337992.0
2024-12-10 14:10:00,26.99,27.1,26.91,27.08,153369.0,26.99,27.1,26.91,27.08,153369.0
2024-12-10 14:15:00,27.09,27.25,27.08,27.24,108416.0,27.09,27.25,27.08,27.24,108416.0
2024-12-10 14:20:00,27.25,27.27,27.12,27.23,100591.0,27.25,27.27,27.12,27.23,100591.0
2024-12-10 14:25:00,27.21,27.29,27.17,27.22,73242.0,27.21,27.29,27.17,27.22,73242.0
2024-12-10 14:30:00,27.22,27.23,27.09,27.13,57751.0,27.22,27.23,27.09,27.13,57751.0
2024-12-10 14:35:00,27.1,27.17,27.03,27.16,79036.0,27.1,27.17,27.03,27.16,79036.0
2024-12-10 14:40:00,27.14,27.16,27.09,27.13,57223.0,27.14,27.16,27.09,27.13,57223.0
2024-12-10 14:45:00,27.16,27.2,26.97,27.0,61835.0,27.16,27.2,26.97,27.0,61835.0
2024-12-10 14:50:00,27.01,27.03,26.95,26.99,82523.0,27.01,27.03,26.95,26.99,82523.0
2024-12-10 14:55:00,27.0,27.1,26.99,27.05,54894.0,27.0,27.1,26.99,27.05,54894.0
2024-12-10 15:00:00,27.04,27.07,26.9,26.98,100917.0,27.04,27.07,26.9,26.98,100917.0
2024-12-10 15:05:00,26.95,26.99,26.85,26.92,120255.0,26.95,26.99,26.85,26.92,120255.0
2024-12-10 15:10:00,26.91,26.94,26.87,26.91,85614.0,26.91,26.94,26.87,26.91,85614.0
2024-12-10 15:15:00,26.92,27.05,26.9,27.01,101660.0,26.92,27.05,26.9,27.01,101660.0
2024-12-10 15:20:00,27.01,27.35,27.0,27.29,310673.0,27.01,27.35,27.0,27.29,310673.0
2024-12-10 15:25:00,27.27,27.31,27.17,27.2,107652.0,27.27,27.31,27.17,27.2,107652.0
2024-12-10 15:30:00,27.19,27.19,26.91,27.05,209175.0,27.19,27.19,26.91,27.05,209175.0
2024-12-10 15:35:00,27.04,27.1,26.91,26.95,164311.0,27.04,27.1,26.91,26.95,164311.0
2024-12-10 15:40:00,26.95,27.1,26.93,27.05,112449.0,26.95,27.1,26.93,27.05,112449.0
2024-12-10 15:45:00,27.04,27.11,26.97,27.1,167561.0,27.04,27.11,26.97,27.1,167561.0
2024-12-10 15:50:00,27.1,27.1,26.94,26.99,248629.0,27.1,27.1,26.94,26.99,248629.0
2024-12-10 15:55:00,26.97,27.04,26.88,26.95,526348.0,26.97,27.04,26.88,26.95,526348.0
2024-12-11 09:30:00,27.75,28.95,27.51,28.68,983770.0,27.75,28.95,27.51,28.68,983770.0
2024-12-11 09:35:00,28.65,28.85,28.12,28.36,728515.0,28.65,28.85,28.12,28.36,728515.0
2024-12-11 09:40:00,28.39,28.9,28.35,28.87,525020.0,28.39,28.9,28.35,28.87,525020.0
2024-12-11 09:45:00,28.85,29.09,28.54,28.84,601273.0,28.85,29.09,28.54,28.84,601273.0
2024-12-11 09:50:00,28.87,28.87,28.22,28.41,398748.0,28.87,28.87,28.22,28.41,398748.0
2024-12-11 09:55:00,28.42,28.68,28.28,28.65,188148.0,28.42,28.68,28.28,28.65,188148.0
2024-12-11 10:00:00,28.63,29.08,28.62,28.81,356820.0,28.63,29.08,28.62,28.81,356820.0
2024-12-11 10:05:00,28.82,28.82,28.57,28.65,166953.0,28.82,28.82,28.57,28.65,166953.0
2024-12-11 10:10:00,28.65,28.65,28.3,28.44,223433.0,28.65,28.65,28.3,28.44,223433.0
2024-12-11 10:15:00,28.45,28.67,28.42,28.65,138033.0,28.45,28.67,28.42,28.65,138033.0
2024-12-11 10:20:00,28.63,28.77,28.26,28.28,229172.0,28.63,28.77,28.26,28.28,229172.0
2024-12-11 10:25:00,28.29,28.54,28.26,28.51,121706.0,28.29,28.54,28.26,28.51,121706.0
2024-12-11 10:30:00,28.52,28.93,28.52,28.92,187578.0,28.52,28.93,28.52,28.92,187578.0
2024-12-11 10:35:00,28.89,28.93,28.61,28.63,131368.0,28.89,28.93,28.61,28.63,131368.0
2024-12-11 10:40:00,28.64,28.66,28.42,28.55,118293.0,28.64,28.66,28.42,28.55,118293.0
2024-12-11 10:45:00,28.55,28.7,28.49,28.53,128868.0,28.55,28.7,28.49,28.53,128868.0
2024-12-11 10:50:00,28.52,28.91,28.52,28.85,230556.0,28.52,28.91,28.52,28.85,230556.0
2024-12-11 10:55:00,28.88,29.55,28.85,29.38,788407.0,28.88,29.55,28.85,29.38,788407.0
2024-12-11 11:00:00,29.38,29.64,29.21,29.31,419160.0,29.38,29.64,29.21,29.31,419160.0
2024-12-11 11:05:00,29.31,29.56,29.13,29.15,306211.0,29.31,29.56,29.13,29.15,306211.0
2024-12-11 11:10:00,29.12,29.23,28.92,28.99,223093.0,29.12,29.23,28.92,28.99,223093.0
2024-12-11 11:15:00,28.99,29.32,28.99,29.27,131802.0,28.99,29.32,28.99,29.27,131802.0
2024-12-11 11:20:00,29.27,29.35,29.17,29.3,138564.0,29.27,29.35,29.17,29.3,138564.0
2024-12-11 11:25:00,29.31,29.33,29.06,29.08,137427.0,29.31,29.33,29.06,29.08,137427.0
2024-12-11 11:30:00,29.08,29.25,29.04,29.13,116785.0,29.08,29.25,29.04,29.13,116785.0
2024-12-11 11:35:00,29.15,29.33,29.13,29.17,138317.0,29.15,29.33,29.13,29.17,138317.0
2024-12-11 11:40:00,29.2,29.25,29.04,29.25,93790.0,29.2,29.25,29.04,29.25,93790.0
2024-12-11 11:45:00,29.23,29.54,29.23,29.33,215889.0,29.23,29.54,29.23,29.33,215889.0
2024-12-11 11:50:00,29.33,29.53,29.28,29.33,165690.0,29.33,29.53,29.28,29.33,165690.0
2024-12-11 11:55:00,29.33,29.47,29.32,29.39,111287.0,29.33,29.47,29.32,29.39,111287.0
2024-12-11 12:00:00,29.42,29.69,29.41,29.58,286791.0,29.42,29.69,29.41,29.58,286791.0
2024-12-11 12:05:00,29.6,29.68,29.42,29.55,194037.0,29.6,29.68,29.42,29.55,194037.0
2024-12-11 12:10:00,29.54,29.62,29.42,29.59,177072.0,29.54,29.62,29.42,29.59,177072.0
2024-12-11 12:15:00,29.57,29.67,29.55,29.6,141119.0,29.57,29.67,29.55,29.6,141119.0
2024-12-11 12:20:00,29.59,29.81,29.57,29.7,289231.0,29.59,29.81,29.57,29.7,289231.0
2024-12-11 12:25:00,29.67,29.72,29.59,29.63,155994.0,29.67,29.72,29.59,29.63,155994.0
2024-12-11 12:30:00,29.62,29.93,29.62,29.79,299547.0,29.62,29.93,29.62,29.79,299547.0
2024-12-11 12:35:00,29.79,30.06,29.78,29.87,540280.0,29.79,30.06,29.78,29.87,540280.0
2024-12-11 12:40:00,29.86,30.16,29.82,29.87,565596.0,29.86,30.16,29.82,29.87,565596.0
2024-12-11 12:45:00,29.87,29.89,29.61,29.65,270044.0,29.87,29.89,29.61,29.65,270044.0
2024-12-11 12:50:00,29.67,29.67,29.37,29.61,318314.0,29.67,29.67,29.37,29.61,318314.0
2024-12-11 12:55:00,29.61,29.74,29.57,29.71,141055.0,29.61,29.74,29.57,29.71,141055.0
2024-12-11 13:00:00,29.73,30.09,29.69,30.0,257392.0,29.73,30.09,29.69,30.0,257392.0
2024-12-11 13:05:00,30.04,30.1,29.73,29.83,336809.0,30.04,30.1,29.73,29.83,336809.0
2024-12-11 13:10:00,29.8,29.88,29.59,29.64,182089.0,29.8,29.88,29.59,29.64,182089.0
2024-12-11 13:15:00,29.63,29.7,29.51,29.51,135914.0,29.63,29.7,29.51,29.51,135914.0
2024-12-11 13:20:00,29.52,29.6,29.42,29.47,209192.0,29.52,29.6,29.42,29.47,209192.0
2024-12-11 13:25:00,29.46,29.57,29.42,29.53,103883.0,29.46,29.57,29.42,29.53,103883.0
2024-12-11 13:30:00,29.53,29.6,29.21,29.34,305493.0,29.53,29.6,29.21,29.34,305493.0
2024-12-11 13:35:00,29.33,29.45,29.31,29.37,102880.0,29.33,29.45,29.31,29.37,102880.0
2024-12-11 13:40:00,29.39,29.42,29.09,29.2,212601.0,29.39,29.42,29.09,29.2,212601.0
2024-12-11 13:45:00,29.2,29.55,29.19,29.54,156614.0,29.2,29.55,29.19,29.54,156614.0
2024-12-11 13:50:00,29.54,29.6,29.36,29.4,109949.0,29.54,29.6,29.36,29.4,109949.0
2024-12-11 13:55:00,29.4,29.46,29.34,29.45,74534.0,29.4,29.46,29.34,29.45,74534.0
2024-12-11 14:00:00,29.47,29.48,29.25,29.29,105264.0,29.47,29.48,29.25,29.29,105264.0
2024-12-11 14:05:00,29.28,29.35,29.22,29.29,72446.0,29.28,29.35,29.22,29.29,72446.0
2024-12-11 14:10:00,29.29,29.35,29.21,29.31,67368.0,29.29,29.35,29.21,29.31,67368.0
2024-12-11 14:15:00,29.31,29.33,28.96,29.05,255386.0,29.31,29.33,28.96,29.05,255386.0
2024-12-11 14:20:00,29.06,29.1,29.01,29.03,80334.0,29.06,29.1,29.01,29.03,80334.0
2024-12-11 14:25:00,29.04,29.23,29.0,29.14,132346.0,29.04,29.23,29.0,29.14,132346.0
2024-12-11 14:30:00,29.15,29.16,29.01,29.09,91687.0,29.15,29.16,29.01,29.09,91687.0
2024-12-11 14:35:00,29.09,29.1,28.9,28.97,124271.0,29.09,29.1,28.9,28.97,124271.0
2024-12-11 14:40:00,28.99,29.06,28.96,28.97,60705.0,28.99,29.06,28.96,28.97,60705.0
2024-12-11 14:45:00,28.98,29.01,28.92,28.93,44359.0,28.98,29.01,28.92,28.93,44359.0
2024-12-11 14:50:00,28.96,29.11,28.92,29.04,76632.0,28.96,29.11,28.92,29.04,76632.0
2024-12-11 14:55:00,29.04,29.05,28.96,29.03,59752.0,29.04,29.05,28.96,29.03,59752.0
2024-12-11 15:00:00,29.03,29.29,29.01,29.22,131720.0,29.03,29.29,29.01,29.22,131720.0
2024-12-11 15:05:00,29.21,29.32,29.14,29.3,74786.0,29.21,29.32,29.14,29.3,74786.0
2024-12-11 15:10:00,29.29,29.42,29.25,29.26,96505.0,29.29,29.42,29.25,29.26,96505.0
2024-12-11 15:15:00,29.26,29.32,29.2,29.24,66909.0,29.26,29.32,29.2,29.24,66909.0
2024-12-11 15:20:00,29.23,29.32,29.21,29.28,48166.0,29.23,29.32,29.21,29.28,48166.0
2024-12-11 15:25:00,29.29,29.35,29.23,29.3,79082.0,29.29,29.35,29.23,29.3,79082.0
2024-12-11 15:30:00,29.32,29.32,28.94,28.95,154753.0,29.32,29.32,28.94,28.95,154753.0
2024-12-11 15:35:00,28.96,28.96,28.77,28.82,184166.0,28.96,28.96,28.77,28.82,184166.0
2024-12-11 15:40:00,28.82,28.94,28.76,28.83,152002.0,28.82,28.94,28.76,28.83,152002.0
2024-12-11 15:45:00,28.81,28.99,28.8,28.99,107527.0,28.81,28.99,28.8,28.99,107527.0
2024-12-11 15:50:00,28.97,29.04,28.91,28.92,126293.0,28.97,29.04,28.91,28.92,126293.0
2024-12-11 15:55:00,28.92,29.05,28.85,29.0,375922.0,28.92,29.05,28.85,29.0,375922.0
2024-12-12 09:30:00,28.9,29.5,28.87,29.32,476941.0,28.9,29.5,28.87,29.32,476941.0
2024-12-12 09:35:00,29.32,29.6,29.27,29.27,338397.0,29.32,29.6,29.27,29.27,338397.0
2024-12-12 09:40:00,29.27,29.37,28.92,29.19,219250.0,29.27,29.37,28.92,29.19,219250.0
2024-12-12 09:45:00,29.15,29.26,28.98,29.1,114669.0,29.15,29.26,28.98,29.1,114669.0
2024-12-12 09:50:00,29.08,29.35,28.96,29.35,96299.0,29.08,29.35,28.96,29.35,96299.0
2024-12-12 09:55:00,29.35,29.35,29.04,29.28,64801.0,29.35,29.35,29.04,29.28,64801.0
2024-12-12 10:00:00,29.26,29.3,29.07,29.3,63973.0,29.26,29.3,29.07,29.3,63973.0
2024-12-12 10:05:00,29.27,29.39,29.02,29.04,92530.0,29.27,29.39,29.02,29.04,92530.0
2024-12-12 10:10:00,29.02,29.06,28.81,29.05,186332.0,29.02,29.06,28.81,29.05,186332.0
2024-12-12 10:15:00,29.03,29.17,28.94,29.16,84975.0,29.03,29.17,28.94,29.16,84975.0
2024-12-12 10:20:00,29.14,29.19,29.02,29.11,43377.0,29.14,29.19,29.02,29.11,43377.0
2024-12-12 10:25:00,29.08,29.12,28.83,28.97,91015.0,29.08,29.12,28.83,28.97,91015.0
2024-12-12 10:30:00,28.96,28.99,28.85,28.89,62515.0,28.96,28.99,28.85,28.89,62515.0
2024-12-12 10:35:00,28.88,28.91,28.78,28.88,136340.0,28.88,28.91,28.78,28.88,136340.0
2024-12-12 10:40:00,28.88,28.97,28.71,28.88,186024.0,28.88,28.97,28.71,28.88,186024.0
2024-12-12 10:45:00,28.89,29.03,28.82,28.94,89087.0,28.89,29.03,28.82,28.94,89087.0
2024-12-12 10:50:00,28.94,29.07,28.88,29.05,74308.0,28.94,29.07,28.88,29.05,74308.0
2024-12-12 10:55:00,29.08,29.32,29.05,29.31,145476.0,29.08,29.32,29.05,29.31,145476.0
2024-12-12 11:00:00,29.3,29.5,29.29,29.32,185397.0,29.3,29.5,29.29,29.32,185397.0
2024-12-12 11:05:00,29.33,29.33,29.13,29.27,124118.0,29.33,29.33,29.13,29.27,124118.0
2024-12-12 11:10:00,29.29,29.34,29.22,29.28,65422.0,29.29,29.34,29.22,29.28,65422.0
2024-12-12 11:15:00,29.28,29.29,29.22,29.25,34664.0,29.28,29.29,29.22,29.25,34664.0
2024-12-12 11:20:00,29.27,29.35,29.16,29.24,87695.0,29.27,29.35,29.16,29.24,87695.0
2024-12-12 11:25:00,29.25,29.32,29.15,29.18,44017.0,29.25,29.32,29.15,29.18,44017.0
2024-12-12 11:30:00,29.2,29.22,29.06,29.13,77037.0,29.2,29.22,29.06,29.13,77037.0
2024-12-12 11:35:00,29.13,29.24,29.1,29.22,52253.0,29.13,29.24,29.1,29.22,52253.0
2024-12-12 11:40:00,29.22,29.22,29.03,29.03,38192.0,29.22,29.22,29.03,29.03,38192.0
2024-12-12 11:45:00,29.02,29.06,28.89,29.05,111419.0,29.02,29.06,28.89,29.05,111419.0
2024-12-12 11:50:00,29.05,29.16,29.03,29.13,77583.0,29.05,29.16,29.03,29.13,77583.0
2024-12-12 11:55:00,29.14,29.39,29.12,29.29,130617.0,29.14,29.39,29.12,29.29,130617.0
2024-12-12 12:00:00,29.3,29.49,29.27,29.46,146332.0,29.3,29.49,29.27,29.46,146332.0
2024-12-12 12:05:00,29.45,29.58,29.42,29.45,185237.0,29.45,29.58,29.42,29.45,185237.0
2024-12-12 12:10:00,29.43,29.5,29.33,29.42,92886.0,29.43,29.5,29.33,29.42,92886.0
2024-12-12 12:15:00,29.42,29.66,29.41,29.57,176427.0,29.42,29.66,29.41,29.57,176427.0
2024-12-12 12:20:00,29.56,29.62,29.21,29.21,171208.0,29.56,29.62,29.21,29.21,171208.0
2024-12-12 12:25:00,29.22,29.25,29.11,29.13,106909.0,29.22,29.25,29.11,29.13,106909.0
2024-12-12 12:30:00,29.12,29.22,29.12,29.16,45111.0,29.12,29.22,29.12,29.16,45111.0
2024-12-12 12:35:00,29.15,29.17,29.03,29.07,60712.0,29.15,29.17,29.03,29.07,60712.0
2024-12-12 12:40:00,29.06,29.12,29.04,29.09,56697.0,29.06,29.12,29.04,29.09,56697.0
2024-12-12 12:45:00,29.1,29.16,29.04,29.16,105518.0,29.1,29.16,29.04,29.16,105518.0
2024-12-12 12:50:00,29.2,29.26,29.18,29.2,86272.0,29.2,29.26,29.18,29.2,86272.0
2024-12-12 12:55:00,29.19,29.27,29.19,29.25,30791.0,29.19,29.27,29.19,29.25,30791.0
2024-12-12 13:00:00,29.26,29.31,29.21,29.31,32368.0,29.26,29.31,29.21,29.31,32368.0
2024-12-12 13:05:00,29.32,29.32,29.26,29.32,51891.0,29.32,29.32,29.26,29.32,51891.0
2024-12-12 13:10:00,29.31,29.32,29.21,29.23,56048.0,29.31,29.32,29.21,29.23,56048.0
2024-12-12 13:15:00,29.23,29.23,29.07,29.08,60836.0,29.23,29.23,29.07,29.08,60836.0
2024-12-12 13:20:00,29.07,29.23,29.05,29.23,33608.0,29.07,29.23,29.05,29.23,33608.0
2024-12-12 13:25:00,29.21,29.27,29.18,29.19,25377.0,29.21,29.27,29.18,29.19,25377.0
2024-12-12 13:30:00,29.17,29.18,28.97,29.12,150462.0,29.17,29.18,28.97,29.12,150462.0
2024-12-12 13:35:00,29.1,29.18,29.08,29.16,36020.0,29.1,29.18,29.08,29.16,36020.0
2024-12-12 13:40:00,29.17,29.19,29.08,29.09,23810.0,29.17,29.19,29.08,29.09,23810.0
2024-12-12 13:45:00,29.08,29.09,29.03,29.07,35076.0,29.08,29.09,29.03,29.07,35076.0
2024-12-12 13:50:00,29.09,29.11,28.96,28.97,68575.0,29.09,29.11,28.96,28.97,68575.0
2024-12-12 13:55:00,28.97,28.97,28.88,28.97,72597.0,28.97,28.97,28.88,28.97,72597.0
2024-12-12 14:00:00,28.93,28.95,28.83,28.85,92696.0,28.93,28.95,28.83,28.85,92696.0
2024-12-12 14:05:00,28.83,29.04,28.83,29.04,160963.0,28.83,29.04,28.83,29.04,160963.0
2024-12-12 14:10:00,29.01,29.06,28.96,29.01,55586.0,29.01,29.06,28.96,29.01,55586.0
2024-12-12 14:15:00,29.01,29.06,28.95,28.96,64680.0,29.01,29.06,28.95,28.96,64680.0
2024-12-12 14:20:00,28.96,29.03,28.96,29.0,35468.0,28.96,29.03,28.96,29.0,35468.0
2024-12-12 14:25:00,29.02,29.05,28.87,28.89,57170.0,29.02,29.05,28.87,28.89,57170.0
2024-12-12 14:30:00,28.89,28.91,28.82,28.83,60220.0,28.89,28.91,28.82,28.83,60220.0
2024-12-12 14:35:00,28.82,28.83,28.75,28.82,92706.0,28.82,28.83,28.75,28.82,92706.0
2024-12-12 14:40:00,28.83,28.97,28.83,28.97,55735.0,28.83,28.97,28.83,28.97,55735.0
2024-12-12 14:45:00,28.96,28.99,28.88,28.91,48163.0,28.96,28.99,28.88,28.91,48163.0
2024-12-12 14:50:00,28.9,29.0,28.9,28.98,49651.0,28.9,29.0,28.9,28.98,49651.0
2024-12-12 14:55:00,28.97,29.03,28.95,28.97,36534.0,28.97,29.03,28.95,28.97,36534.0
2024-12-12 15:00:00,28.96,29.01,28.91,28.96,33341.0,28.96,29.01,28.91,28.96,33341.0
2024-12-12 15:05:00,28.98,28.99,28.93,28.99,35515.0,28.98,28.99,28.93,28.99,35515.0
2024-12-12 15:10:00,28.98,28.98,28.87,28.88,59855.0,28.98,28.98,28.87,28.88,59855.0
2024-12-12 15:15:00,28.88,28.89,28.78,28.79,50218.0,28.88,28.89,28.78,28.79,50218.0
2024-12-12 15:20:00,28.8,28.86,28.78,28.81,32217.0,28.8,28.86,28.78,28.81,32217.0
2024-12-12 15:25:00,28.82,28.83,28.61,28.64,155751.0,28.82,28.83,28.61,28.64,155751.0
2024-12-12 15:30:00,28.65,28.71,28.58,28.66,100075.0,28.65,28.71,28.58,28.66,100075.0
2024-12-12 15:35:00,28.66,28.78,28.66,28.76,56317.0,28.66,28.78,28.66,28.76,56317.0
2024-12-12 15:40:00,28.76,28.83,28.75,28.8,56081.0,28.76,28.83,28.75,28.8,56081.0
2024-12-12 15:45:00,28.8,28.81,28.75,28.75,59515.0,28.8,28.81,28.75,28.75,59515.0
2024-12-12 15:50:00,28.75,28.8,28.69,28.7,87021.0,28.75,28.8,28.69,28.7,87021.0
2024-12-12 15:55:00,28.7,28.81,28.67,28.72,265888.0,28.7,28.81,28.67,28.72,265888.0
2024-12-13 09:30:00,28.7,28.86,28.51,28.55,248594.0,28.7,28.86,28.51,28.55,248594.0
2024-12-13 09:35:00,28.6,28.64,28.32,28.5,246128.0,28.6,28.64,28.32,28.5,246128.0
2024-12-13 09:40:00,28.53,28.63,28.42,28.46,121722.0,28.53,28.63,28.42,28.46,121722.0
2024-12-13 09:45:00,28.43,28.57,28.38,28.53,101096.0,28.43,28.57,28.38,28.53,101096.0
2024-12-13 09:50:00,28.52,28.53,28.31,28.44,133471.0,28.52,28.53,28.31,28.44,133471.0
2024-12-13 09:55:00,28.43,28.69,28.41,28.59,98504.0,28.43,28.69,28.41,28.59,98504.0
2024-12-13 10:00:00,28.58,28.6,28.39,28.4,97786.0,28.58,28.6,28.39,28.4,97786.0
2024-12-13 10:05:00,28.38,28.47,28.27,28.33,100187.0,28.38,28.47,28.27,28.33,100187.0
2024-12-13 10:10:00,28.34,28.35,28.21,28.31,101650.0,28.34,28.35,28.21,28.31,101650.0
2024-12-13 10:15:00,28.32,28.32,28.18,28.23,97496.0,28.32,28.32,28.18,28.23,97496.0
2024-12-13 10:20:00,28.24,28.26,28.15,28.18,75554.0,28.24,28.26,28.15,28.18,75554.0
2024-12-13 10:25:00,28.18,28.32,28.15,28.28,94752.0,28.18,28.32,28.15,28.28,94752.0
2024-12-13 10:30:00,28.29,28.4,28.26,28.37,69540.0,28.29,28.4,28.26,28.37,69540.0
2024-12-13 10:35:00,28.35,28.4,28.28,28.3,52448.0,28.35,28.4,28.28,28.3,52448.0
2024-12-13 10:40:00,28.31,28.36,28.17,28.24,55055.0,28.31,28.36,28.17,28.24,55055.0
2024-12-13 10:45:00,28.22,28.37,28.21,28.32,49849.0,28.22,28.37,28.21,28.32,49849.0
2024-12-13 10:50:00,28.31,28.31,28.12,28.16,76697.0,28.31,28.31,28.12,28.16,76697.0
2024-12-13 10:55:00,28.16,28.2,28.07,28.08,65089.0,28.16,28.2,28.07,28.08,65089.0
2024-12-13 11:00:00,28.08,28.11,27.96,28.1,188770.0,28.08,28.11,27.96,28.1,188770.0
2024-12-13 11:05:00,28.07,28.18,28.06,28.18,60204.0,28.07,28.18,28.06,28.18,60204.0
2024-12-13 11:10:00,28.18,28.24,28.05,28.05,59287.0,28.18,28.24,28.05,28.05,59287.0
2024-12-13 11:15:00,28.07,28.19,28.07,28.18,46451.0,28.07,28.19,28.07,28.18,46451.0
2024-12-13 11:20:00,28.18,28.28,28.16,28.26,41617.0,28.18,28.28,28.16,28.26,41617.0
2024-12-13 11:25:00,28.26,28.34,28.26,28.34,43582.0,28.26,28.34,28.26,28.34,43582.0
2024-12-13 11:30:00,28.34,28.6,28.34,28.6,133594.0,28.34,28.6,28.34,28.6,133594.0
2024-12-13 11:35:00,28.61,28.71,28.56,28.57,99101.0,28.61,28.71,28.56,28.57,99101.0
2024-12-13 11:40:00,28.58,28.67,28.51,28.62,66174.0,28.58,28.67,28.51,28.62,66174.0
2024-12-13 11:45:00,28.62,28.64,28.56,28.62,26049.0,28.62,28.64,28.56,28.62,26049.0
2024-12-13 11:50:00,28.63,28.74,28.63,28.71,80530.0,28.63,28.74,28.63,28.71,80530.0
2024-12-13 11:55:00,28.71,28.73,28.58,28.66,56795.0,28.71,28.73,28.58,28.66,56795.0
2024-12-13 12:00:00,28.64,28.68,28.57,28.58,46246.0,28.64,28.68,28.57,28.58,46246.0
2024-12-13 12:05:00,28.6,28.71,28.57,28.7,60261.0,28.6,28.71,28.57,28.7,60261.0
2024-12-13 12:10:00,28.71,28.79,28.59,28.61,87585.0,28.71,28.79,28.59,28.61,87585.0
2024-12-13 12:15:00,28.63,28.73,28.61,28.71,41286.0,28.63,28.73,28.61,28.71,41286.0
2024-12-13 12:20:00,28.7,28.73,28.63,28.67,40145.0,28.7,28.73,28.63,28.67,40145.0
2024-12-13 12:25:00,28.65,28.65,28.59,28.62,30217.0,28.65,28.65,28.59,28.62,30217.0
2024-12-13 12:30:00,28.61,28.61,28.49,28.51,45200.0,28.61,28.61,28.49,28.51,45200.0
2024-12-13 12:35:00,28.51,28.54,28.48,28.5,23350.0,28.51,28.54,28.48,28.5,23350.0
2024-12-13 12:40:00,28.48,28.53,28.44,28.51,34517.0,28.48,28.53,28.44,28.51,34517.0
2024-12-13 12:45:00,28.51,28.51,28.46,28.5,18317.0,28.51,28.51,28.46,28.5,18317.0
2024-12-13 12:50:00,28.49,28.54,28.46,28.54,19135.0,28.49,28.54,28.46,28.54,19135.0
2024-12-13 12:55:00,28.54,28.56,28.47,28.48,22801.0,28.54,28.56,28.47,28.48,22801.0
2024-12-13 13:00:00,28.49,28.49,28.3,28.41,84183.0,28.49,28.49,28.3,28.41,84183.0
2024-12-13 13:05:00,28.4,28.41,28.3,28.34,25846.0,28.4,28.41,28.3,28.34,25846.0
2024-12-13 13:10:00,28.33,28.37,28.3,28.37,35265.0,28.33,28.37,28.3,28.37,35265.0
2024-12-13 13:15:00,28.35,28.4,28.3,28.39,12801.0,28.35,28.4,28.3,28.39,12801.0
2024-12-13 13:20:00,28.42,28.43,28.37,28.41,57150.0,28.42,28.43,28.37,28.41,57150.0
2024-12-13 13:25:00,28.42,28.53,28.4,28.5,37327.0,28.42,28.53,28.4,28.5,37327.0
2024-12-13 13:30:00,28.51,28.52,28.47,28.5,27192.0,28.51,28.52,28.47,28.5,27192.0
2024-12-13 13:35:00,28.48,28.51,28.47,28.51,24985.0,28.48,28.51,28.47,28.51,24985.0
2024-12-13 13:40:00,28.5,28.52,28.37,28.4,33946.0,28.5,28.52,28.37,28.4,33946.0
2024-12-13 13:45:00,28.41,28.43,28.32,28.36,25288.0,28.41,28.43,28.32,28.36,25288.0
2024-12-13 13:50:00,28.34,28.36,28.3,28.31,26474.0,28.34,28.36,28.3,28.31,26474.0
2024-12-13 13:55:00,28.31,28.32,28.24,28.24,33585.0,28.31,28.32,28.24,28.24,33585.0
2024-12-13 14:00:00,28.27,28.27,28.15,28.22,87865.0,28.27,28.27,28.15,28.22,87865.0
2024-12-13 14:05:00,28.21,28.25,28.2,28.24,78475.0,28.21,28.25,28.2,28.24,78475.0
2024-12-13 14:10:00,28.24,28.24,28.16,28.17,45083.0,28.24,28.24,28.16,28.17,45083.0
2024-12-13 14:15:00,28.19,28.26,28.18,28.21,30613.0,28.19,28.26,28.18,28.21,30613.0
2024-12-13 14:20:00,28.2,28.23,28.12,28.13,39580.0,28.2,28.23,28.12,28.13,39580.0
2024-12-13 14:25:00,28.13,28.13,28.06,28.12,43606.0,28.13,28.13,28.06,28.12,43606.0
2024-12-13 14:30:00,28.13,28.16,28.1,28.14,29596.0,28.13,28.16,28.1,28.14,29596.0
2024-12-13 14:35:00,28.14,28.18,28.12,28.16,26935.0,28.14,28.18,28.12,28.16,26935.0
2024-12-13 14:40:00,28.15,28.19,28.13,28.14,24431.0,28.15,28.19,28.13,28.14,24431.0
2024-12-13 14:45:00,28.13,28.2,28.13,28.16,36539.0,28.13,28.2,28.13,28.16,36539.0
2024-12-13 14:50:00,28.16,28.16,27.97,28.06,126727.0,28.16,28.16,27.97,28.06,126727.0
2024-12-13 14:55:00,28.07,28.15,28.07,28.13,30041.0,28.07,28.15,28.07,28.13,30041.0
2024-12-13 15:00:00,28.14,28.2,28.11,28.12,60695.0,28.14,28.2,28.11,28.12,60695.0
2024-12-13 15:05:00,28.13,28.13,28.03,28.06,86674.0,28.13,28.13,28.03,28.06,86674.0
2024-12-13 15:10:00,28.07,28.11,28.05,28.09,25384.0,28.07,28.11,28.05,28.09,25384.0
2024-12-13 15:15:00,28.09,28.11,28.06,28.07,43883.0,28.09,28.11,28.06,28.07,43883.0
2024-12-13 15:20:00,28.06,28.12,28.06,28.12,47995.0,28.06,28.12,28.06,28.12,47995.0
2024-12-13 15:25:00,28.12,28.17,28.08,28.12,54952.0,28.12,28.17,28.08,28.12,54952.0
2024-12-13 15:30:00,28.12,28.14,28.07,28.13,64504.0,28.12,28.14,28.07,28.13,64504.0
2024-12-13 15:35:00,28.12,28.19,28.09,28.13,96670.0,28.12,28.19,28.09,28.13,96670.0
2024-12-13 15:40:00,28.12,28.13,28.06,28.08,51580.0,28.12,28.13,28.06,28.08,51580.0
2024-12-13 15:45:00,28.07,28.08,28.04,28.07,73094.0,28.07,28.08,28.04,28.07,73094.0
2024-12-13 15:50:00,28.09,28.09,27.96,27.96,167614.0,28.09,28.09,27.96,27.96,167614.0
2024-12-13 15:55:00,27.96,28.01,27.92,27.98,292074.0,27.96,28.01,27.92,27.98,292074.0
2024-12-16 09:30:00,27.7,27.8,27.35,27.44,495053.0,27.7,27.8,27.35,27.44,495053.0
2024-12-16 09:35:00,27.45,27.75,27.43,27.51,168772.0,27.45,27.75,27.43,27.51,168772.0
2024-12-16 09:40:00,27.51,27.57,27.27,27.42,170792.0,27.51,27.57,27.27,27.42,170792.0
2024-12-16 09:45:00,27.41,27.63,27.38,27.55,106665.0,27.41,27.63,27.38,27.55,106665.0
2024-12-16 09:50:00,27.57,27.63,27.37,27.43,121740.0,27.57,27.63,27.37,27.43,121740.0
2024-12-16 09:55:00,27.43,27.83,27.43,27.7,147932.0,27.43,27.83,27.43,27.7,147932.0
2024-12-16 10:00:00,27.68,27.79,27.56,27.68,82663.0,27.68,27.79,27.56,27.68,82663.0
2024-12-16 10:05:00,27.65,27.7,27.51,27.58,63409.0,27.65,27.7,27.51,27.58,63409.0
2024-12-16 10:10:00,27.57,27.6,27.38,27.43,68956.0,27.57,27.6,27.38,27.43,68956.0
2024-12-16 10:15:00,27.45,27.53,27.35,27.53,111621.0,27.45,27.53,27.35,27.53,111621.0
2024-12-16 10:20:00,27.52,27.56,27.35,27.43,72052.0,27.52,27.56,27.35,27.43,72052.0
2024-12-16 10:25:00,27.41,27.63,27.36,27.55,72838.0,27.41,27.63,27.36,27.55,72838.0
2024-12-16 10:30:00,27.57,27.68,27.46,27.63,76765.0,27.57,27.68,27.46,27.63,76765.0
2024-12-16 10:35:00,27.62,27.65,27.5,27.63,79282.0,27.62,27.65,27.5,27.63,79282.0
2024-12-16 10:40:00,27.63,27.76,27.61,27.75,55662.0,27.63,27.76,27.61,27.75,55662.0
2024-12-16 10:45:00,27.75,27.8,27.61,27.75,109764.0,27.75,27.8,27.61,27.75,109764.0
2024-12-16 10:50:00,27.74,27.81,27.68,27.7,99021.0,27.74,27.81,27.68,27.7,99021.0
2024-12-16 10:55:00,27.72,27.77,27.54,27.59,54269.0,27.72,27.77,27.54,27.59,54269.0
2024-12-16 11:00:00,27.59,27.7,27.59,27.63,35429.0,27.59,27.7,27.59,27.63,35429.0
2024-12-16 11:05:00,27.63,27.88,27.63,27.83,50638.0,27.63,27.88,27.63,27.83,50638.0
2024-12-16 11:10:00,27.85,27.85,27.73,27.79,36543.0,27.85,27.85,27.73,27.79,36543.0
2024-12-16 11:15:00,27.76,27.91,27.75,27.91,37253.0,27.76,27.91,27.75,27.91,37253.0
2024-12-16 11:20:00,27.92,27.98,27.84,27.98,35606.0,27.92,27.98,27.84,27.98,35606.0
2024-12-16 11:25:00,27.96,27.99,27.85,27.9,43061.0,27.96,27.99,27.85,27.9,43061.0
2024-12-16 11:30:00,27.88,27.93,27.76,27.79,39836.0,27.88,27.93,27.76,27.79,39836.0
2024-12-16 11:35:00,27.77,27.94,27.76,27.94,34822.0,27.77,27.94,27.76,27.94,34822.0
2024-12-16 11:40:00,27.93,27.94,27.82,27.83,31200.0,27.93,27.94,27.82,27.83,31200.0
2024-12-16 11:45:00,27.86,28.04,27.83,28.01,79956.0,27.86,28.04,27.83,28.01,79956.0
2024-12-16 11:50:00,28.0,28.04,27.93,28.02,44321.0,28.0,28.04,27.93,28.02,44321.0
2024-12-16 11:55:00,28.01,28.09,27.96,28.03,68514.0,28.01,28.09,27.96,28.03,68514.0
2024-12-16 12:00:00,28.02,28.07,27.85,27.87,46051.0,28.02,28.07,27.85,27.87,46051.0
2024-12-16 12:05:00,27.89,27.92,27.81,27.85,62509.0,27.89,27.92,27.81,27.85,62509.0
2024-12-16 12:10:00,27.86,27.91,27.83,27.88,32426.0,27.86,27.91,27.83,27.88,32426.0
2024-12-16 12:15:00,27.85,27.9,27.81,27.86,29189.0,27.85,27.9,27.81,27.86,29189.0
2024-12-16 12:20:00,27.85,27.94,27.82,27.9,17003.0,27.85,27.94,27.82,27.9,17003.0
2024-12-16 12:25:00,27.9,27.98,27.9,27.98,25855.0,27.9,27.98,27.9,27.98,25855.0
2024-12-16 12:30:00,27.97,28.02,27.94,27.95,28067.0,27.97,28.02,27.94,27.95,28067.0
2024-12-16 12:35:00,27.95,28.0,27.95,27.99,21889.0,27.95,28.0,27.95,27.99,21889.0
2024-12-16 12:40:00,27.98,28.07,27.96,28.05,52905.0,27.98,28.07,27.96,28.05,52905.0
2024-12-16 12:45:00,28.05,28.18,28.05,28.17,79010.0,28.05,28.18,28.05,28.17,79010.0
2024-12-16 12:50:00,28.18,28.19,28.03,28.06,73624.0,28.18,28.19,28.03,28.06,73624.0
2024-12-16 12:55:00,28.05,28.18,28.04,28.18,65751.0,28.05,28.18,28.04,28.18,65751.0
2024-12-16 13:00:00,28.15,28.26,28.15,28.17,118380.0,28.15,28.26,28.15,28.17,118380.0
2024-12-16 13:05:00,28.18,28.24,28.12,28.12,46314.0,28.18,28.24,28.12,28.12,46314.0
2024-12-16 13:10:00,28.13,28.14,28.05,28.06,22853.0,28.13,28.14,28.05,28.06,22853.0
2024-12-16 13:15:00,28.05,28.26,28.05,28.23,68162.0,28.05,28.26,28.05,28.23,68162.0
2024-12-16 13:20:00,28.24,28.28,28.19,28.23,57133.0,28.24,28.28,28.19,28.23,57133.0
2024-12-16 13:25:00,28.23,28.23,28.15,28.16,52742.0,28.23,28.23,28.15,28.16,52742.0
2024-12-16 13:30:00,28.2,28.22,28.14,28.14,29337.0,28.2,28.22,28.14,28.14,29337.0
2024-12-16 13:35:00,28.12,28.16,28.08,28.08,40061.0,28.12,28.16,28.08,28.08,40061.0
2024-12-16 13:40:00,28.06,28.18,28.05,28.16,30031.0,28.06,28.18,28.05,28.16,30031.0
2024-12-16 13:45:00,28.14,28.18,28.09,28.12,29851.0,28.14,28.18,28.09,28.12,29851.0
2024-12-16 13:50:00,28.15,28.16,28.04,28.07,23768.0,28.15,28.16,28.04,28.07,23768.0
2024-12-16 13:55:00,28.08,28.12,28.07,28.1,20924.0,28.08,28.12,28.07,28.1,20924.0
2024-12-16 14:00:00,28.09,28.09,28.01,28.01,37480.0,28.09,28.09,28.01,28.01,37480.0
2024-12-16 14:05:00,28.01,28.09,27.98,28.08,45044.0,28.01,28.09,27.98,28.08,45044.0
2024-12-16 14:10:00,28.09,28.12,28.03,28.12,27472.0,28.09,28.12,28.03,28.12,27472.0
2024-12-16 14:15:00,28.12,28.16,28.1,28.12,25607.0,28.12,28.16,28.1,28.12,25607.0
2024-12-16 14:20:00,28.12,28.12,28.01,28.03,17566.0,28.12,28.12,28.01,28.03,17566.0
2024-12-16 14:25:00,28.01,28.04,27.96,28.02,47268.0,28.01,28.04,27.96,28.02,47268.0
2024-12-16 14:30:00,28.02,28.02,27.96,28.01,23450.0,28.02,28.02,27.96,28.01,23450.0
2024-12-16 14:35:00,28.03,28.03,27.98,28.0,18826.0,28.03,28.03,27.98,28.0,18826.0
2024-12-16 14:40:00,28.02,28.04,27.99,28.0,35357.0,28.02,28.04,27.99,28.0,35357.0
2024-12-16 14:45:00,28.0,28.03,27.94,27.95,29614.0,28.0,28.03,27.94,27.95,29614.0
2024-12-16 14:50:00,27.94,28.07,27.94,28.04,38214.0,27.94,28.07,27.94,28.04,38214.0
2024-12-16 14:55:00,28.04,28.15,28.04,28.14,20890.0,28.04,28.15,28.04,28.14,20890.0
2024-12-16 15:00:00,28.15,28.15,28.09,28.14,27973.0,28.15,28.15,28.09,28.14,27973.0
2024-12-16 15:05:00,28.14,28.28,28.13,28.27,77798.0,28.14,28.28,28.13,28.27,77798.0
2024-12-16 15:10:00,28.28,28.28,28.18,28.24,52494.0,28.28,28.28,28.18,28.24,52494.0
2024-12-16 15:15:00,28.22,28.26,28.2,28.24,29894.0,28.22,28.26,28.2,28.24,29894.0
2024-12-16 15:20:00,28.26,28.26,28.1,28.12,45493.0,28.26,28.26,28.1,28.12,45493.0
2024-12-16 15:25:00,28.13,28.3,28.11,28.29,80973.0,28.13,28.3,28.11,28.29,80973.0
2024-12-16 15:30:00,28.28,28.33,28.22,28.26,80307.0,28.28,28.33,28.22,28.26,80307.0
2024-12-16 15:35:00,28.26,28.3,28.22,28.28,60685.0,28.26,28.3,28.22,28.28,60685.0
2024-12-16 15:40:00,28.3,28.55,28.24,28.52,155523.0,28.3,28.55,28.24,28.52,155523.0
2024-12-16 15:45:00,28.51,29.15,28.48,29.04,618138.0,28.51,29.15,28.48,29.04,618138.0
2024-12-16 15:50:00,29.05,29.44,28.98,29.4,451662.0,29.05,29.44,28.98,29.4,451662.0
2024-12-16 15:55:00,29.4,29.59,29.28,29.44,680107.0,29.4,29.59,29.28,29.44,680107.0
2024-12-17 09:30:00,29.64,30.6,29.63,30.43,1165108.0,29.64,30.6,29.63,30.43,1165108.0
2024-12-17 09:35:00,30.43,31.35,30.38,31.28,1081639.0,30.43,31.35,30.38,31.28,1081639.0
2024-12-17 09:40:00,31.26,31.42,30.62,30.84,735694.0,31.26,31.42,30.62,30.84,735694.0
2024-12-17 09:45:00,30.84,30.87,30.06,30.45,575045.0,30.84,30.87,30.06,30.45,575045.0
2024-12-17 09:50:00,30.44,30.7,30.25,30.54,264525.0,30.44,30.7,30.25,30.54,264525.0
2024-12-17 09:55:00,30.55,31.24,30.49,31.2,465318.0,30.55,31.24,30.49,31.2,465318.0
2024-12-17 10:00:00,31.18,31.23,30.7,30.76,435512.0,31.18,31.23,30.7,30.76,435512.0
2024-12-17 10:05:00,30.8,31.08,30.67,31.03,320839.0,30.8,31.08,30.67,31.03,320839.0
2024-12-17 10:10:00,31.01,31.06,30.55,30.64,275897.0,31.01,31.06,30.55,30.64,275897.0
2024-12-17 10:15:00,30.65,30.67,30.4,30.49,238048.0,30.65,30.67,30.4,30.49,238048.0
2024-12-17 10:20:00,30.46,31.04,30.4,31.02,329505.0,30.46,31.04,30.4,31.02,329505.0
2024-12-17 10:25:00,31.0,31.2,30.76,31.09,363626.0,31.0,31.2,30.76,31.09,363626.0
2024-12-17 10:30:00,31.08,31.61,31.08,31.18,688139.0,31.08,31.61,31.08,31.18,688139.0
2024-12-17 10:35:00,31.17,31.2,30.69,31.18,329439.0,31.17,31.2,30.69,31.18,329439.0
2024-12-17 10:40:00,31.17,31.18,30.74,30.93,185489.0,31.17,31.18,30.74,30.93,185489.0
2024-12-17 10:45:00,30.94,31.11,30.81,30.86,131422.0,30.94,31.11,30.81,30.86,131422.0
2024-12-17 10:50:00,30.87,31.26,30.83,31.25,198831.0,30.87,31.26,30.83,31.25,198831.0
2024-12-17 10:55:00,31.23,31.74,31.2,31.69,583147.0,31.23,31.74,31.2,31.69,583147.0
2024-12-17 11:00:00,31.69,31.88,31.43,31.5,423579.0,31.69,31.88,31.43,31.5,423579.0
2024-12-17 11:05:00,31.51,31.6,31.3,31.41,274309.0,31.51,31.6,31.3,31.41,274309.0
2024-12-17 11:10:00,31.41,31.49,31.26,31.47,155618.0,31.41,31.49,31.26,31.47,155618.0
2024-12-17 11:15:00,31.48,31.48,31.17,31.35,143866.0,31.48,31.48,31.17,31.35,143866.0
2024-12-17 11:20:00,31.35,31.41,31.11,31.25,124688.0,31.35,31.41,31.11,31.25,124688.0
2024-12-17 11:25:00,31.25,31.73,31.24,31.62,301133.0,31.25,31.73,31.24,31.62,301133.0
2024-12-17 11:30:00,31.61,31.8,31.45,31.77,191653.0,31.61,31.8,31.45,31.77,191653.0
2024-12-17 11:35:00,31.76,31.77,31.46,31.61,146222.0,31.76,31.77,31.46,31.61,146222.0
2024-12-17 11:40:00,31.64,31.65,31.36,31.39,125626.0,31.64,31.65,31.36,31.39,125626.0
2024-12-17 11:45:00,31.41,31.45,31.06,31.11,206753.0,31.41,31.45,31.06,31.11,206753.0
2024-12-17 11:50:00,31.12,31.25,30.57,30.62,337090.0,31.12,31.25,30.57,30.62,337090.0
2024-12-17 11:55:00,30.64,30.87,30.47,30.82,287766.0,30.64,30.87,30.47,30.82,287766.0
2024-12-17 12:00:00,30.84,30.84,29.9,30.33,527552.0,30.84,30.84,29.9,30.33,527552.0
2024-12-17 12:05:00,30.38,30.67,30.2,30.52,237353.0,30.38,30.67,30.2,30.52,237353.0
2024-12-17 12:10:00,30.55,30.63,30.33,30.38,139303.0,30.55,30.63,30.33,30.38,139303.0
2024-12-17 12:15:00,30.4,30.48,30.17,30.26,157539.0,30.4,30.48,30.17,30.26,157539.0
2024-12-17 12:20:00,30.27,30.43,30.08,30.21,145284.0,30.27,30.43,30.08,30.21,145284.0
2024-12-17 12:25:00,30.18,30.35,30.0,30.29,181300.0,30.18,30.35,30.0,30.29,181300.0
2024-12-17 12:30:00,30.28,30.47,30.17,30.43,125452.0,30.28,30.47,30.17,30.43,125452.0
2024-12-17 12:35:00,30.46,30.53,30.4,30.46,66672.0,30.46,30.53,30.4,30.46,66672.0
2024-12-17 12:40:00,30.49,30.55,30.42,30.49,46244.0,30.49,30.55,30.42,30.49,46244.0
2024-12-17 12:45:00,30.5,30.64,30.3,30.57,100007.0,30.5,30.64,30.3,30.57,100007.0
2024-12-17 12:50:00,30.58,30.59,30.44,30.55,79321.0,30.58,30.59,30.44,30.55,79321.0
2024-12-17 12:55:00,30.57,30.75,30.56,30.73,115687.0,30.57,30.75,30.56,30.73,115687.0
2024-12-17 13:00:00,30.72,30.83,30.67,30.79,82874.0,30.72,30.83,30.67,30.79,82874.0
2024-12-17 13:05:00,30.82,30.95,30.72,30.73,100981.0,30.82,30.95,30.72,30.73,100981.0
2024-12-17 13:10:00,30.73,30.74,30.56,30.57,79006.0,30.73,30.74,30.56,30.57,79006.0
2024-12-17 13:15:00,30.57,30.76,30.55,30.68,87050.0,30.57,30.76,30.55,30.68,87050.0
2024-12-17 13:20:00,30.68,30.84,30.57,30.78,83626.0,30.68,30.84,30.57,30.78,83626.0
2024-12-17 13:25:00,30.76,31.08,30.73,31.03,183450.0,30.76,31.08,30.73,31.03,183450.0
2024-12-17 13:30:00,31.08,31.11,30.96,30.96,171564.0,31.08,31.11,30.96,30.96,171564.0
2024-12-17 13:35:00,30.96,31.05,30.83,30.92,75240.0,30.96,31.05,30.83,30.92,75240.0
2024-12-17 13:40:00,30.97,31.18,30.93,31.13,82060.0,30.97,31.18,30.93,31.13,82060.0
2024-12-17 13:45:00,31.12,31.15,30.95,30.95,69101.0,31.12,31.15,30.95,30.95,69101.0
2024-12-17 13:50:00,31.0,31.05,30.95,31.01,69635.0,31.0,31.05,30.95,31.01,69635.0
2024-12-17 13:55:00,31.02,31.04,30.86,30.87,65210.0,31.02,31.04,30.86,30.87,65210.0
2024-12-17 14:00:00,30.86,31.03,30.86,30.93,70880.0,30.86,31.03,30.86,30.93,70880.0
2024-12-17 14:05:00,30.87,30.91,30.75,30.83,100823.0,30.87,30.91,30.75,30.83,100823.0
2024-12-17 14:10:00,30.82,31.03,30.82,31.0,89649.0,30.82,31.03,30.82,31.0,89649.0
2024-12-17 14:15:00,31.02,31.04,30.88,30.94,61420.0,31.02,31.04,30.88,30.94,61420.0
2024-12-17 14:20:00,30.96,30.97,30.85,30.89,28522.0,30.96,30.97,30.85,30.89,28522.0
2024-12-17 14:25:00,30.87,31.0,30.87,31.0,42607.0,30.87,31.0,30.87,31.0,42607.0
2024-12-17 14:30:00,30.99,31.14,30.98,31.07,123256.0,30.99,31.14,30.98,31.07,123256.0
2024-12-17 14:35:00,31.07,31.13,31.02,31.05,63837.0,31.07,31.13,31.02,31.05,63837.0
2024-12-17 14:40:00,31.06,31.07,30.88,31.01,60234.0,31.06,31.07,30.88,31.01,60234.0
2024-12-17 14:45:00,31.03,31.03,30.9,31.02,28616.0,31.03,31.03,30.9,31.02,28616.0
2024-12-17 14:50:00,31.01,31.02,30.95,30.98,32051.0,31.01,31.02,30.95,30.98,32051.0
2024-12-17 14:55:00,30.99,31.16,30.97,31.12,134067.0,30.99,31.16,30.97,31.12,134067.0
2024-12-17 15:00:00,31.12,31.18,30.92,30.98,82947.0,31.12,31.18,30.92,30.98,82947.0
2024-12-17 15:05:00,30.95,31.12,30.92,31.12,44705.0,30.95,31.12,30.92,31.12,44705.0
2024-12-17 15:10:00,31.1,31.13,30.75,30.82,158440.0,31.1,31.13,30.75,30.82,158440.0
2024-12-17 15:15:00,30.8,31.05,30.8,30.95,52766.0,30.8,31.05,30.8,30.95,52766.0
2024-12-17 15:20:00,30.94,30.95,30.5,30.6,200024.0,30.94,30.95,30.5,30.6,200024.0
2024-12-17 15:25:00,30.63,30.78,30.55,30.78,70046.0,30.63,30.78,30.55,30.78,70046.0
2024-12-17 15:30:00,30.77,30.9,30.76,30.88,140992.0,30.77,30.9,30.76,30.88,140992.0
2024-12-17 15:35:00,30.88,30.88,30.76,30.78,78211.0,30.88,30.88,30.76,30.78,78211.0
2024-12-17 15:40:00,30.79,30.86,30.71,30.85,79056.0,30.79,30.86,30.71,30.85,79056.0
2024-12-17 15:45:00,30.84,31.1,30.83,31.06,196330.0,30.84,31.1,30.83,31.06,196330.0
2024-12-17 15:50:00,31.07,31.26,31.05,31.22,293447.0,31.07,31.26,31.05,31.22,293447.0
2024-12-17 15:55:00,31.23,31.34,31.2,31.3,452026.0,31.23,31.34,31.2,31.3,452026.0
2024-12-18 09:30:00,31.1,31.13,30.28,30.45,526973.0,31.1,31.13,30.28,30.45,526973.0
2024-12-18 09:35:00,30.45,30.82,30.4,30.67,269977.0,30.45,30.82,30.4,30.67,269977.0
2024-12-18 09:40:00,30.65,30.88,30.52,30.72,150647.0,30.65,30.88,30.52,30.72,150647.0
2024-12-18 09:45:00,30.72,30.94,30.6,30.74,134210.0,30.72,30.94,30.6,30.74,134210.0
2024-12-18 09:50:00,30.71,30.76,30.55,30.75,162664.0,30.71,30.76,30.55,30.75,162664.0
2024-12-18 09:55:00,30.76,30.82,30.48,30.77,190596.0,30.76,30.82,30.48,30.77,190596.0
2024-12-18 10:00:00,30.74,30.85,30.7,30.71,109463.0,30.74,30.85,30.7,30.71,109463.0
2024-12-18 10:05:00,30.71,30.8,30.5,30.6,107645.0,30.71,30.8,30.5,30.6,107645.0
2024-12-18 10:10:00,30.59,30.71,30.46,30.5,58900.0,30.59,30.71,30.46,30.5,58900.0
2024-12-18 10:15:00,30.51,30.75,30.34,30.67,183279.0,30.51,30.75,30.34,30.67,183279.0
2024-12-18 10:20:00,30.68,30.83,30.55,30.64,117832.0,30.68,30.83,30.55,30.64,117832.0
2024-12-18 10:25:00,30.64,30.64,30.23,30.28,195309.0,30.64,30.64,30.23,30.28,195309.0
2024-12-18 10:30:00,30.29,30.63,30.28,30.63,74350.0,30.29,30.63,30.28,30.63,74350.0
2024-12-18 10:35:00,30.62,30.99,30.57,30.99,141624.0,30.62,30.99,30.57,30.99,141624.0
2024-12-18 10:40:00,30.97,31.7,30.95,31.25,627287.0,30.97,31.7,30.95,31.25,627287.0
2024-12-18 10:45:00,31.27,31.52,31.24,31.29,172585.0,31.27,31.52,31.24,31.29,172585.0
2024-12-18 10:50:00,31.3,31.32,31.05,31.24,106495.0,31.3,31.32,31.05,31.24,106495.0
2024-12-18 10:55:00,31.24,31.31,31.0,31.01,136803.0,31.24,31.31,31.0,31.01,136803.0
2024-12-18 11:00:00,31.04,31.23,30.97,31.18,60634.0,31.04,31.23,30.97,31.18,60634.0
2024-12-18 11:05:00,31.19,31.24,31.02,31.14,74282.0,31.19,31.24,31.02,31.14,74282.0
2024-12-18 11:10:00,31.14,31.25,31.04,31.17,57661.0,31.14,31.25,31.04,31.17,57661.0
2024-12-18 11:15:00,31.18,31.24,30.98,31.13,101172.0,31.18,31.24,30.98,31.13,101172.0
2024-12-18 11:20:00,31.13,31.32,31.07,31.27,79654.0,31.13,31.32,31.07,31.27,79654.0
2024-12-18 11:25:00,31.28,31.54,31.26,31.51,160672.0,31.28,31.54,31.26,31.51,160672.0
2024-12-18 11:30:00,31.53,31.53,31.35,31.42,100059.0,31.53,31.53,31.35,31.42,100059.0
2024-12-18 11:35:00,31.4,31.56,31.39,31.41,74299.0,31.4,31.56,31.39,31.41,74299.0
2024-12-18 11:40:00,31.39,31.48,31.34,31.41,96944.0,31.39,31.48,31.34,31.41,96944.0
2024-12-18 11:45:00,31.41,31.62,31.41,31.44,149218.0,31.41,31.62,31.41,31.44,149218.0
2024-12-18 11:50:00,31.44,31.58,31.33,31.36,113191.0,31.44,31.58,31.33,31.36,113191.0
2024-12-18 11:55:00,31.34,31.42,31.24,31.39,93792.0,31.34,31.42,31.24,31.39,93792.0
2024-12-18 12:00:00,31.39,31.46,31.25,31.34,89526.0,31.39,31.46,31.25,31.34,89526.0
2024-12-18 12:05:00,31.34,31.44,31.28,31.42,69485.0,31.34,31.44,31.28,31.42,69485.0
2024-12-18 12:10:00,31.39,31.41,31.05,31.12,118458.0,31.39,31.41,31.05,31.12,118458.0
2024-12-18 12:15:00,31.1,31.33,31.1,31.24,54517.0,31.1,31.33,31.1,31.24,54517.0
2024-12-18 12:20:00,31.27,31.27,31.06,31.06,49677.0,31.27,31.27,31.06,31.06,49677.0
2024-12-18 12:25:00,31.09,31.17,30.98,31.15,77006.0,31.09,31.17,30.98,31.15,77006.0
2024-12-18 12:30:00,31.17,31.18,31.1,31.13,11570.0,31.17,31.18,31.1,31.13,11570.0
2024-12-18 12:35:00,31.14,31.23,31.1,31.12,41386.0,31.14,31.23,31.1,31.12,41386.0
2024-12-18 12:40:00,31.1,31.12,30.99,31.02,68329.0,31.1,31.12,30.99,31.02,68329.0
2024-12-18 12:45:00,31.03,31.18,30.95,31.09,42027.0,31.03,31.18,30.95,31.09,42027.0
2024-12-18 12:50:00,31.12,31.16,31.08,31.15,21416.0,31.12,31.16,31.08,31.15,21416.0
2024-12-18 12:55:00,31.16,31.28,31.1,31.28,38371.0,31.16,31.28,31.1,31.28,38371.0
2024-12-18 13:00:00,31.27,31.5,31.25,31.44,94886.0,31.27,31.5,31.25,31.44,94886.0
2024-12-18 13:05:00,31.47,31.47,31.37,31.43,41042.0,31.47,31.47,31.37,31.43,41042.0
2024-12-18 13:10:00,31.43,31.69,31.42,31.54,226278.0,31.43,31.69,31.42,31.54,226278.0
2024-12-18 13:15:00,31.54,31.54,31.37,31.38,89023.0,31.54,31.54,31.37,31.38,89023.0
2024-12-18 13:20:00,31.37,31.37,31.15,31.27,82314.0,31.37,31.37,31.15,31.27,82314.0
2024-12-18 13:25:00,31.26,31.31,31.13,31.17,42734.0,31.26,31.31,31.13,31.17,42734.0
2024-12-18 13:30:00,31.16,31.24,31.13,31.22,51385.0,31.16,31.24,31.13,31.22,51385.0
2024-12-18 13:35:00,31.22,31.35,31.21,31.27,30092.0,31.22,31.35,31.21,31.27,30092.0
2024-12-18 13:40:00,31.25,31.28,31.18,31.24,25648.0,31.25,31.28,31.18,31.24,25648.0
2024-12-18 13:45:00,31.27,31.4,31.27,31.38,63357.0,31.27,31.4,31.27,31.38,63357.0
2024-12-18 13:50:00,31.38,31.42,31.3,31.33,49111.0,31.38,31.42,31.3,31.33,49111.0
2024-12-18 13:55:00,31.39,31.4,31.27,31.34,40552.0,31.39,31.4,31.27,31.34,40552.0
2024-12-18 14:00:00,31.34,31.4,31.06,31.21,117934.0,31.34,31.4,31.06,31.21,117934.0
2024-12-18 14:05:00,31.21,31.23,30.84,30.84,133922.0,31.21,31.23,30.84,30.84,133922.0
2024-12-18 14:10:00,30.88,30.95,30.77,30.92,111592.0,30.88,30.95,30.77,30.92,111592.0
2024-12-18 14:15:00,30.92,30.98,30.78,30.87,77832.0,30.92,30.98,30.78,30.87,77832.0
2024-12-18 14:20:00,30.91,31.14,30.9,31.01,83921.0,30.91,31.14,30.9,31.01,83921.0
2024-12-18 14:25:00,31.0,31.0,30.72,30.74,70016.0,31.0,31.0,30.72,30.74,70016.0
2024-12-18 14:30:00,30.73,30.99,30.5,30.9,164168.0,30.73,30.99,30.5,30.9,164168.0
2024-12-18 14:35:00,30.9,30.93,30.62,30.62,64838.0,30.9,30.93,30.62,30.62,64838.0
2024-12-18 14:40:00,30.62,30.72,30.44,30.45,133008.0,30.62,30.72,30.44,30.45,133008.0
2024-12-18 14:45:00,30.44,30.54,30.22,30.42,199976.0,30.44,30.54,30.22,30.42,199976.0
2024-12-18 14:50:00,30.42,30.49,30.18,30.2,76615.0,30.42,30.49,30.18,30.2,76615.0
2024-12-18 14:55:00,30.18,30.18,29.75,29.83,387955.0,30.18,30.18,29.75,29.83,387955.0
2024-12-18 15:00:00,29.82,30.12,29.66,29.69,216137.0,29.82,30.12,29.66,29.69,216137.0
2024-12-18 15:05:00,29.67,30.05,29.62,29.99,156076.0,29.67,30.05,29.62,29.99,156076.0
2024-12-18 15:10:00,29.99,29.99,29.65,29.75,154413.0,29.99,29.99,29.65,29.75,154413.0
2024-12-18 15:15:00,29.84,29.84,29.33,29.35,317135.0,29.84,29.84,29.33,29.35,317135.0
2024-12-18 15:20:00,29.36,29.73,29.35,29.6,147271.0,29.36,29.73,29.35,29.6,147271.0
2024-12-18 15:25:00,29.61,29.66,29.21,29.28,229200.0,29.61,29.66,29.21,29.28,229200.0
2024-12-18 15:30:00,29.32,29.39,28.92,29.12,525335.0,29.32,29.39,28.92,29.12,525335.0
2024-12-18 15:35:00,29.1,29.13,28.79,28.84,291376.0,29.1,29.13,28.79,28.84,291376.0
2024-12-18 15:40:00,28.82,28.84,28.34,28.44,389127.0,28.82,28.84,28.34,28.44,389127.0
2024-12-18 15:45:00,28.43,28.99,28.4,28.99,292453.0,28.43,28.99,28.4,28.99,292453.0
2024-12-18 15:50:00,28.94,29.11,28.81,28.9,218514.0,28.94,29.11,28.81,28.9,218514.0
2024-12-18 15:55:00,28.89,28.89,28.49,28.6,442890.0,28.89,28.89,28.49,28.6,442890.0
2024-12-19 09:30:00,29.16,29.7,28.91,29.55,392877.0,29.16,29.7,28.91,29.55,392877.0
2024-12-19 09:35:00,29.56,29.81,29.36,29.39,306723.0,29.56,29.81,29.36,29.39,306723.0
2024-12-19 09:40:00,29.4,29.75,29.2,29.26,173584.0,29.4,29.75,29.2,29.26,173584.0
2024-12-19 09:45:00,29.22,29.59,29.21,29.52,132610.0,29.22,29.59,29.21,29.52,132610.0
2024-12-19 09:50:00,29.48,29.65,29.42,29.59,75360.0,29.48,29.65,29.42,29.59,75360.0
2024-12-19 09:55:00,29.52,29.84,29.46,29.59,121884.0,29.52,29.84,29.46,29.59,121884.0
2024-12-19 10:00:00,29.59,29.63,29.25,29.5,99399.0,29.59,29.63,29.25,29.5,99399.0
2024-12-19 10:05:00,29.48,29.58,29.15,29.29,178170.0,29.48,29.58,29.15,29.29,178170.0
2024-12-19 10:10:00,29.29,29.86,29.22,29.65,198283.0,29.29,29.86,29.22,29.65,198283.0
2024-12-19 10:15:00,29.65,29.76,29.56,29.64,61184.0,29.65,29.76,29.56,29.64,61184.0
2024-12-19 10:20:00,29.62,29.68,29.18,29.18,98059.0,29.62,29.68,29.18,29.18,98059.0
2024-12-19 10:25:00,29.18,29.36,29.05,29.07,113198.0,29.18,29.36,29.05,29.07,113198.0
2024-12-19 10:30:00,29.08,29.25,28.93,29.22,222994.0,29.08,29.25,28.93,29.22,222994.0
2024-12-19 10:35:00,29.24,29.68,29.15,29.61,139034.0,29.24,29.68,29.15,29.61,139034.0
2024-12-19 10:40:00,29.59,29.99,29.46,29.98,253676.0,29.59,29.99,29.46,29.98,253676.0
2024-12-19 10:45:00,29.97,30.3,29.9,30.3,366018.0,29.97,30.3,29.9,30.3,366018.0
2024-12-19 10:50:00,30.3,30.6,30.07,30.09,375363.0,30.3,30.6,30.07,30.09,375363.0
2024-12-19 10:55:00,30.12,30.3,29.9,30.28,223580.0,30.12,30.3,29.9,30.28,223580.0
2024-12-19 11:00:00,30.23,30.36,29.96,29.96,160064.0,30.23,30.36,29.96,29.96,160064.0
2024-12-19 11:05:00,30.0,30.17,29.91,29.95,133191.0,30.0,30.17,29.91,29.95,133191.0
2024-12-19 11:10:00,29.98,30.1,29.81,29.84,120233.0,29.98,30.1,29.81,29.84,120233.0
2024-12-19 11:15:00,29.83,30.14,29.83,29.84,121420.0,29.83,30.14,29.83,29.84,121420.0
2024-12-19 11:20:00,29.85,30.13,29.83,30.03,95116.0,29.85,30.13,29.83,30.03,95116.0
2024-12-19 11:25:00,30.04,30.04,29.88,29.93,118657.0,30.04,30.04,29.88,29.93,118657.0
2024-12-19 11:30:00,29.94,30.0,29.82,29.88,60307.0,29.94,30.0,29.82,29.88,60307.0
2024-12-19 11:35:00,29.85,30.25,29.81,30.19,114023.0,29.85,30.25,29.81,30.19,114023.0
2024-12-19 11:40:00,30.18,30.23,30.02,30.09,64243.0,30.18,30.23,30.02,30.09,64243.0
2024-12-19 11:45:00,30.09,30.2,30.01,30.02,60438.0,30.09,30.2,30.01,30.02,60438.0
2024-12-19 11:50:00,30.03,30.03,29.76,29.8,117071.0,30.03,30.03,29.76,29.8,117071.0
2024-12-19 11:55:00,29.82,29.92,29.73,29.75,47644.0,29.82,29.92,29.73,29.75,47644.0
2024-12-19 12:00:00,29.75,29.9,29.74,29.86,39934.0,29.75,29.9,29.74,29.86,39934.0
2024-12-19 12:05:00,29.83,29.99,29.8,29.91,42181.0,29.83,29.99,29.8,29.91,42181.0
2024-12-19 12:10:00,29.91,29.99,29.77,29.82,78558.0,29.91,29.99,29.77,29.82,78558.0
2024-12-19 12:15:00,29.86,29.88,29.52,29.57,147158.0,29.86,29.88,29.52,29.57,147158.0
2024-12-19 12:20:00,29.55,29.6,29.33,29.49,142892.0,29.55,29.6,29.33,29.49,142892.0
2024-12-19 12:25:00,29.5,29.52,29.22,29.27,88791.0,29.5,29.52,29.22,29.27,88791.0
2024-12-19 12:30:00,29.29,29.35,29.19,29.26,142305.0,29.29,29.35,29.19,29.26,142305.0
2024-12-19 12:35:00,29.28,29.39,29.25,29.35,58844.0,29.28,29.39,29.25,29.35,58844.0
2024-12-19 12:40:00,29.36,29.45,29.31,29.4,51556.0,29.36,29.45,29.31,29.4,51556.0
2024-12-19 12:45:00,29.42,29.47,29.3,29.32,68801.0,29.42,29.47,29.3,29.32,68801.0
2024-12-19 12:50:00,29.34,29.34,29.2,29.3,40745.0,29.34,29.34,29.2,29.3,40745.0
2024-12-19 12:55:00,29.3,29.35,29.16,29.22,73291.0,29.3,29.35,29.16,29.22,73291.0
2024-12-19 13:00:00,29.22,29.23,29.1,29.16,70129.0,29.22,29.23,29.1,29.16,70129.0
2024-12-19 13:05:00,29.17,29.3,29.05,29.25,81362.0,29.17,29.3,29.05,29.25,81362.0
2024-12-19 13:10:00,29.25,29.49,29.24,29.4,94563.0,29.25,29.49,29.24,29.4,94563.0
2024-12-19 13:15:00,29.39,29.4,29.17,29.23,53815.0,29.39,29.4,29.17,29.23,53815.0
2024-12-19 13:20:00,29.21,29.27,29.12,29.2,51281.0,29.21,29.27,29.12,29.2,51281.0
2024-12-19 13:25:00,29.21,29.35,29.2,29.32,32088.0,29.21,29.35,29.2,29.32,32088.0
2024-12-19 13:30:00,29.32,29.33,29.2,29.25,47358.0,29.32,29.33,29.2,29.25,47358.0
2024-12-19 13:35:00,29.29,29.4,29.27,29.33,36502.0,29.29,29.4,29.27,29.33,36502.0
2024-12-19 13:40:00,29.34,29.45,29.32,29.38,42573.0,29.34,29.45,29.32,29.38,42573.0
2024-12-19 13:45:00,29.38,29.47,29.34,29.36,53022.0,29.38,29.47,29.34,29.36,53022.0
2024-12-19 13:50:00,29.36,29.5,29.31,29.33,63096.0,29.36,29.5,29.31,29.33,63096.0
2024-12-19 13:55:00,29.36,29.44,29.33,29.4,62303.0,29.36,29.44,29.33,29.4,62303.0
2024-12-19 14:00:00,29.39,29.45,29.28,29.29,91410.0,29.39,29.45,29.28,29.29,91410.0
2024-12-19 14:05:00,29.28,29.34,29.25,29.33,35819.0,29.28,29.34,29.25,29.33,35819.0
2024-12-19 14:10:00,29.35,29.35,29.23,29.28,22468.0,29.35,29.35,29.23,29.28,22468.0
2024-12-19 14:15:00,29.26,29.29,29.12,29.2,36344.0,29.26,29.29,29.12,29.2,36344.0
2024-12-19 14:20:00,29.18,29.3,29.17,29.3,32792.0,29.18,29.3,29.17,29.3,32792.0
2024-12-19 14:25:00,29.28,29.3,29.18,29.23,26806.0,29.28,29.3,29.18,29.23,26806.0
2024-12-19 14:30:00,29.25,29.25,28.96,29.0,99736.0,29.25,29.25,28.96,29.0,99736.0
2024-12-19 14:35:00,29.01,29.05,28.82,28.91,133327.0,29.01,29.05,28.82,28.91,133327.0
2024-12-19 14:40:00,28.9,29.03,28.89,28.95,160660.0,28.9,29.03,28.89,28.95,160660.0
2024-12-19 14:45:00,28.95,29.05,28.92,28.97,30773.0,28.95,29.05,28.92,28.97,30773.0
2024-12-19 14:50:00,28.99,29.14,28.95,29.06,39722.0,28.99,29.14,28.95,29.06,39722.0
2024-12-19 14:55:00,29.06,29.2,29.06,29.13,34741.0,29.06,29.2,29.06,29.13,34741.0
2024-12-19 15:00:00,29.13,29.25,29.09,29.18,61962.0,29.13,29.25,29.09,29.18,61962.0
2024-12-19 15:05:00,29.21,29.22,29.11,29.13,20851.0,29.21,29.22,29.11,29.13,20851.0
2024-12-19 15:10:00,29.11,29.13,28.97,29.07,43487.0,29.11,29.13,28.97,29.07,43487.0
2024-12-19 15:15:00,29.07,29.16,29.01,29.13,62621.0,29.07,29.16,29.01,29.13,62621.0
2024-12-19 15:20:00,29.11,29.25,29.08,29.25,71306.0,29.11,29.25,29.08,29.25,71306.0
2024-12-19 15:25:00,29.24,29.27,29.11,29.11,52620.0,29.24,29.27,29.11,29.11,52620.0
2024-12-19 15:30:00,29.14,29.16,28.93,28.93,73913.0,29.14,29.16,28.93,28.93,73913.0
2024-12-19 15:35:00,28.96,29.13,28.87,29.13,66901.0,28.96,29.13,28.87,29.13,66901.0
2024-12-19 15:40:00,29.11,29.2,29.08,29.12,72101.0,29.11,29.2,29.08,29.12,72101.0
2024-12-19 15:45:00,29.13,29.17,29.01,29.04,135942.0,29.13,29.17,29.01,29.04,135942.0
2024-12-19 15:50:00,29.02,29.06,28.95,29.0,131469.0,29.02,29.06,28.95,29.0,131469.0
2024-12-19 15:55:00,29.01,29.1,29.0,29.02,308610.0,29.01,29.1,29.0,29.02,308610.0
2024-12-20 09:30:00,28.54,28.71,28.37,28.57,456095.0,28.54,28.71,28.37,28.57,456095.0
2024-12-20 09:35:00,28.61,28.66,28.35,28.62,184192.0,28.61,28.66,28.35,28.62,184192.0
2024-12-20 09:40:00,28.6,28.63,28.3,28.47,203235.0,28.6,28.63,28.3,28.47,203235.0
2024-12-20 09:45:00,28.53,28.64,28.35,28.5,121313.0,28.53,28.64,28.35,28.5,121313.0
2024-12-20 09:50:00,28.49,28.78,28.42,28.7,117194.0,28.49,28.78,28.42,28.7,117194.0
2024-12-20 09:55:00,28.73,28.91,28.7,28.81,102641.0,28.73,28.91,28.7,28.81,102641.0
2024-12-20 10:00:00,28.85,29.03,28.75,28.93,116198.0,28.85,29.03,28.75,28.93,116198.0
2024-12-20 10:05:00,28.93,29.08,28.86,28.88,82016.0,28.93,29.08,28.86,28.88,82016.0
2024-12-20 10:10:00,28.88,29.2,28.83,29.18,92768.0,28.88,29.2,28.83,29.18,92768.0
2024-12-20 10:15:00,29.18,29.34,29.08,29.3,127564.0,29.18,29.34,29.08,29.3,127564.0
2024-12-20 10:20:00,29.27,29.32,29.15,29.21,140201.0,29.27,29.32,29.15,29.21,140201.0
2024-12-20 10:25:00,29.2,29.34,29.2,29.26,54579.0,29.2,29.34,29.2,29.26,54579.0
2024-12-20 10:30:00,29.22,29.38,29.22,29.29,91508.0,29.22,29.38,29.22,29.29,91508.0
2024-12-20 10:35:00,29.3,29.35,29.25,29.3,86107.0,29.3,29.35,29.25,29.3,86107.0
2024-12-20 10:40:00,29.3,29.49,29.28,29.43,128232.0,29.3,29.49,29.28,29.43,128232.0
2024-12-20 10:45:00,29.39,29.57,29.23,29.28,148163.0,29.39,29.57,29.23,29.28,148163.0
2024-12-20 10:50:00,29.28,29.4,29.23,29.32,66380.0,29.28,29.4,29.23,29.32,66380.0
2024-12-20 10:55:00,29.34,29.38,29.29,29.29,30528.0,29.34,29.38,29.29,29.29,30528.0
2024-12-20 11:00:00,29.29,29.42,29.23,29.4,52733.0,29.29,29.42,29.23,29.4,52733.0
2024-12-20 11:05:00,29.41,29.42,29.3,29.34,31935.0,29.41,29.42,29.3,29.34,31935.0
2024-12-20 11:10:00,29.34,29.38,29.25,29.38,47561.0,29.34,29.38,29.25,29.38,47561.0
2024-12-20 11:15:00,29.36,29.53,29.31,29.5,82405.0,29.36,29.53,29.31,29.5,82405.0
2024-12-20 11:20:00,29.52,29.79,29.49,29.77,207016.0,29.52,29.79,29.49,29.77,207016.0
2024-12-20 11:25:00,29.76,29.79,29.68,29.69,121965.0,29.76,29.79,29.68,29.69,121965.0
2024-12-20 11:30:00,29.69,29.87,29.61,29.83,132195.0,29.69,29.87,29.61,29.83,132195.0
2024-12-20 11:35:00,29.82,30.07,29.77,29.92,257680.0,29.82,30.07,29.77,29.92,257680.0
2024-12-20 11:40:00,29.9,29.97,29.8,29.89,86584.0,29.9,29.97,29.8,29.89,86584.0
2024-12-20 11:45:00,29.89,30.07,29.85,29.94,142467.0,29.89,30.07,29.85,29.94,142467.0
2024-12-20 11:50:00,29.93,29.98,29.73,29.77,145908.0,29.93,29.98,29.73,29.77,145908.0
2024-12-20 11:55:00,29.78,29.97,29.76,29.94,90992.0,29.78,29.97,29.76,29.94,90992.0
2024-12-20 12:00:00,29.94,29.98,29.85,29.88,68654.0,29.94,29.98,29.85,29.88,68654.0
2024-12-20 12:05:00,29.94,30.07,29.88,30.07,135410.0,29.94,30.07,29.88,30.07,135410.0
2024-12-20 12:10:00,30.08,30.14,29.93,29.98,77702.0,30.08,30.14,29.93,29.98,77702.0
2024-12-20 12:15:00,29.99,30.22,29.95,30.22,140105.0,29.99,30.22,29.95,30.22,140105.0
2024-12-20 12:20:00,30.22,30.23,30.02,30.07,68078.0,30.22,30.23,30.02,30.07,68078.0
2024-12-20 12:25:00,30.07,30.15,30.04,30.15,54075.0,30.07,30.15,30.04,30.15,54075.0
2024-12-20 12:30:00,30.11,30.2,29.99,30.1,193460.0,30.11,30.2,29.99,30.1,193460.0
2024-12-20 12:35:00,30.11,30.24,30.11,30.23,133138.0,30.11,30.24,30.11,30.23,133138.0
2024-12-20 12:40:00,30.24,30.24,30.07,30.11,67851.0,30.24,30.24,30.07,30.11,67851.0
2024-12-20 12:45:00,30.11,30.37,30.07,30.29,146586.0,30.11,30.37,30.07,30.29,146586.0
2024-12-20 12:50:00,30.27,30.32,30.2,30.27,118335.0,30.27,30.32,30.2,30.27,118335.0
2024-12-20 12:55:00,30.26,30.35,30.2,30.29,78131.0,30.26,30.35,30.2,30.29,78131.0
2024-12-20 13:00:00,30.28,30.35,30.21,30.22,83136.0,30.28,30.35,30.21,30.22,83136.0
2024-12-20 13:05:00,30.21,30.28,30.13,30.15,119922.0,30.21,30.28,30.13,30.15,119922.0
2024-12-20 13:10:00,30.15,30.29,29.96,30.18,211149.0,30.15,30.29,29.96,30.18,211149.0
2024-12-20 13:15:00,30.17,30.25,30.14,30.24,85892.0,30.17,30.25,30.14,30.24,85892.0
2024-12-20 13:20:00,30.22,30.39,30.13,30.38,137954.0,30.22,30.39,30.13,30.38,137954.0
2024-12-20 13:25:00,30.36,30.52,30.23,30.23,148774.0,30.36,30.52,30.23,30.23,148774.0
2024-12-20 13:30:00,30.25,30.37,30.19,30.29,47947.0,30.25,30.37,30.19,30.29,47947.0
2024-12-20 13:35:00,30.28,30.43,30.27,30.39,57526.0,30.28,30.43,30.27,30.39,57526.0
2024-12-20 13:40:00,30.38,30.4,30.15,30.2,66223.0,30.38,30.4,30.15,30.2,66223.0
2024-12-20 13:45:00,30.18,30.23,30.1,30.18,35916.0,30.18,30.23,30.1,30.18,35916.0
2024-12-20 13:50:00,30.18,30.21,30.07,30.17,84307.0,30.18,30.21,30.07,30.17,84307.0
2024-12-20 13:55:00,30.18,30.2,29.85,29.85,175722.0,30.18,30.2,29.85,29.85,175722.0
2024-12-20 14:00:00,29.85,29.89,29.78,29.84,144859.0,29.85,29.89,29.78,29.84,144859.0
2024-12-20 14:05:00,29.84,29.85,29.69,29.75,121999.0,29.84,29.85,29.69,29.75,121999.0
2024-12-20 14:10:00,29.78,29.9,29.76,29.87,75881.0,29.78,29.9,29.76,29.87,75881.0
2024-12-20 14:15:00,29.87,30.03,29.85,29.94,86573.0,29.87,30.03,29.85,29.94,86573.0
2024-12-20 14:20:00,29.95,30.03,29.85,30.03,140960.0,29.95,30.03,29.85,30.03,140960.0
2024-12-20 14:25:00,30.03,30.04,29.96,29.98,77346.0,30.03,30.04,29.96,29.98,77346.0
2024-12-20 14:30:00,30.0,30.05,29.98,30.04,91233.0,30.0,30.05,29.98,30.04,91233.0
2024-12-20 14:35:00,30.05,30.1,29.98,30.0,43077.0,30.05,30.1,29.98,30.0,43077.0
2024-12-20 14:40:00,30.0,30.0,29.88,29.89,137962.0,30.0,30.0,29.88,29.89,137962.0
2024-12-20 14:45:00,29.89,29.95,29.79,29.79,131928.0,29.89,29.95,29.79,29.79,131928.0
2024-12-20 14:50:00,29.8,30.01,29.79,29.9,84553.0,29.8,30.01,29.79,29.9,84553.0
2024-12-20 14:55:00,29.91,30.04,29.85,29.9,84727.0,29.91,30.04,29.85,29.9,84727.0
2024-12-20 15:00:00,29.88,29.92,29.77,29.79,45112.0,29.88,29.92,29.77,29.79,45112.0
2024-12-20 15:05:00,29.84,29.85,29.75,29.84,112425.0,29.84,29.85,29.75,29.84,112425.0
2024-12-20 15:10:00,29.81,29.88,29.81,29.84,43131.0,29.81,29.88,29.81,29.84,43131.0
2024-12-20 15:15:00,29.83,29.96,29.8,29.93,67835.0,29.83,29.96,29.8,29.93,67835.0
2024-12-20 15:20:00,29.93,29.94,29.78,29.8,61437.0,29.93,29.94,29.78,29.8,61437.0
2024-12-20 15:25:00,29.79,29.92,29.77,29.87,61940.0,29.79,29.92,29.77,29.87,61940.0
2024-12-20 15:30:00,29.87,29.89,29.72,29.73,148186.0,29.87,29.89,29.72,29.73,148186.0
2024-12-20 15:35:00,29.73,30.08,29.72,30.0,176704.0,29.73,30.08,29.72,30.0,176704.0
2024-12-20 15:40:00,30.02,30.08,29.95,29.99,129441.0,30.02,30.08,29.95,29.99,129441.0
2024-12-20 15:45:00,30.0,30.17,29.96,30.07,160821.0,30.0,30.17,29.96,30.07,160821.0
2024-12-20 15:50:00,30.08,30.12,29.95,30.04,240622.0,30.08,30.12,29.95,30.04,240622.0
2024-12-20 15:55:00,30.03,30.09,29.81,29.85,637148.0,30.03,30.09,29.81,29.85,637148.0
2024-12-23 09:30:00,29.82,30.35,29.78,30.17,351337.0,29.82,30.35,29.78,30.17,351337.0
2024-12-23 09:35:00,30.18,30.5,30.1,30.26,145162.0,30.18,30.5,30.1,30.26,145162.0
2024-12-23 09:40:00,30.32,30.81,30.28,30.62,385253.0,30.32,30.81,30.28,30.62,385253.0
2024-12-23 09:45:00,30.59,30.61,30.16,30.21,227661.0,30.59,30.61,30.16,30.21,227661.0
2024-12-23 09:50:00,30.25,30.58,30.17,30.52,128752.0,30.25,30.58,30.17,30.52,128752.0
2024-12-23 09:55:00,30.54,30.61,30.28,30.3,93311.0,30.54,30.61,30.28,30.3,93311.0
2024-12-23 10:00:00,30.33,30.51,30.24,30.33,106851.0,30.33,30.51,30.24,30.33,106851.0
2024-12-23 10:05:00,30.3,30.31,30.04,30.07,130231.0,30.3,30.31,30.04,30.07,130231.0
2024-12-23 10:10:00,30.04,30.26,29.91,30.23,188593.0,30.04,30.26,29.91,30.23,188593.0
2024-12-23 10:15:00,30.23,30.46,30.23,30.32,73795.0,30.23,30.46,30.23,30.32,73795.0
2024-12-23 10:20:00,30.29,30.38,30.2,30.27,58412.0,30.29,30.38,30.2,30.27,58412.0
2024-12-23 10:25:00,30.28,30.35,30.22,30.35,53451.0,30.28,30.35,30.22,30.35,53451.0
2024-12-23 10:30:00,30.32,30.47,30.28,30.47,48138.0,30.32,30.47,30.28,30.47,48138.0
2024-12-23 10:35:00,30.46,30.88,30.39,30.85,269319.0,30.46,30.88,30.39,30.85,269319.0
2024-12-23 10:40:00,30.85,31.07,30.67,30.69,393172.0,30.85,31.07,30.67,30.69,393172.0
2024-12-23 10:45:00,30.7,30.72,30.45,30.52,182541.0,30.7,30.72,30.45,30.52,182541.0
2024-12-23 10:50:00,30.52,30.64,30.46,30.46,54980.0,30.52,30.64,30.46,30.46,54980.0
2024-12-23 10:55:00,30.5,30.58,30.3,30.33,102925.0,30.5,30.58,30.3,30.33,102925.0
2024-12-23 11:00:00,30.34,30.69,30.33,30.65,46283.0,30.34,30.69,30.33,30.65,46283.0
2024-12-23 11:05:00,30.65,30.73,30.62,30.7,40620.0,30.65,30.73,30.62,30.7,40620.0
2024-12-23 11:10:00,30.7,30.76,30.45,30.55,86795.0,30.7,30.76,30.45,30.55,86795.0
2024-12-23 11:15:00,30.55,30.58,30.36,30.47,48354.0,30.55,30.58,30.36,30.47,48354.0
2024-12-23 11:20:00,30.48,30.51,30.34,30.38,53835.0,30.48,30.51,30.34,30.38,53835.0
2024-12-23 11:25:00,30.38,30.47,30.32,30.45,57965.0,30.38,30.47,30.32,30.45,57965.0
2024-12-23 11:30:00,30.41,30.48,30.34,30.39,30129.0,30.41,30.48,30.34,30.39,30129.0
2024-12-23 11:35:00,30.37,30.44,30.35,30.43,48617.0,30.37,30.44,30.35,30.43,48617.0
2024-12-23 11:40:00,30.44,30.61,30.42,30.59,63498.0,30.44,30.61,30.42,30.59,63498.0
2024-12-23 11:45:00,30.6,30.7,30.55,30.66,72096.0,30.6,30.7,30.55,30.66,72096.0
2024-12-23 11:50:00,30.66,30.71,30.55,30.57,28654.0,30.66,30.71,30.55,30.57,28654.0
2024-12-23 11:55:00,30.57,30.6,30.5,30.54,37310.0,30.57,30.6,30.5,30.54,37310.0
2024-12-23 12:00:00,30.56,30.57,30.46,30.47,35380.0,30.56,30.57,30.46,30.47,35380.0
2024-12-23 12:05:00,30.47,30.53,30.4,30.49,27884.0,30.47,30.53,30.4,30.49,27884.0
2024-12-23 12:10:00,30.54,30.59,30.46,30.46,34623.0,30.54,30.59,30.46,30.46,34623.0
2024-12-23 12:15:00,30.46,30.56,30.4,30.55,32274.0,30.46,30.56,30.4,30.55,32274.0
2024-12-23 12:20:00,30.55,30.55,30.48,30.48,14398.0,30.55,30.55,30.48,30.48,14398.0
2024-12-23 12:25:00,30.49,30.58,30.48,30.55,27753.0,30.49,30.58,30.48,30.55,27753.0
2024-12-23 12:30:00,30.54,30.8,30.51,30.7,89895.0,30.54,30.8,30.51,30.7,89895.0
2024-12-23 12:35:00,30.7,30.75,30.6,30.73,69963.0,30.7,30.75,30.6,30.73,69963.0
2024-12-23 12:40:00,30.72,30.9,30.69,30.82,113011.0,30.72,30.9,30.69,30.82,113011.0
2024-12-23 12:45:00,30.84,30.88,30.75,30.88,88050.0,30.84,30.88,30.75,30.88,88050.0
2024-12-23 12:50:00,30.87,30.88,30.77,30.79,97656.0,30.87,30.88,30.77,30.79,97656.0
2024-12-23 12:55:00,30.8,30.95,30.78,30.86,87604.0,30.8,30.95,30.78,30.86,87604.0
2024-12-23 13:00:00,30.88,30.94,30.75,30.78,43258.0,30.88,30.94,30.75,30.78,43258.0
2024-12-23 13:05:00,30.8,30.82,30.7,30.8,84888.0,30.8,30.82,30.7,30.8,84888.0
2024-12-23 13:10:00,30.78,30.82,30.61,30.61,65820.0,30.78,30.82,30.61,30.61,65820.0
2024-12-23 13:15:00,30.65,30.68,30.52,30.58,57251.0,30.65,30.68,30.52,30.58,57251.0
2024-12-23 13:20:00,30.62,30.73,30.6,30.7,47298.0,30.62,30.73,30.6,30.7,47298.0
2024-12-23 13:25:00,30.72,30.83,30.72,30.82,66925.0,30.72,30.83,30.72,30.82,66925.0
2024-12-23 13:30:00,30.82,31.03,30.78,30.96,216230.0,30.82,31.03,30.78,30.96,216230.0
2024-12-23 13:35:00,30.95,31.04,30.89,30.92,105924.0,30.95,31.04,30.89,30.92,105924.0
2024-12-23 13:40:00,30.92,30.94,30.8,30.84,71548.0,30.92,30.94,30.8,30.84,71548.0
2024-12-23 13:45:00,30.83,30.94,30.83,30.9,50321.0,30.83,30.94,30.83,30.9,50321.0
2024-12-23 13:50:00,30.92,31.03,30.89,30.99,106404.0,30.92,31.03,30.89,30.99,106404.0
2024-12-23 13:55:00,30.99,31.02,30.93,31.02,51035.0,30.99,31.02,30.93,31.02,51035.0
2024-12-23 14:00:00,31.0,31.11,30.99,31.06,138850.0,31.0,31.11,30.99,31.06,138850.0
2024-12-23 14:05:00,31.05,31.06,30.82,30.85,79133.0,31.05,31.06,30.82,30.85,79133.0
2024-12-23 14:10:00,30.85,30.93,30.82,30.91,56166.0,30.85,30.93,30.82,30.91,56166.0
2024-12-23 14:15:00,30.91,31.0,30.88,30.94,75445.0,30.91,31.0,30.88,30.94,75445.0
2024-12-23 14:20:00,30.94,31.03,30.94,30.95,46960.0,30.94,31.03,30.94,30.95,46960.0
2024-12-23 14:25:00,30.96,30.96,30.85,30.87,68427.0,30.96,30.96,30.85,30.87,68427.0
2024-12-23 14:30:00,30.88,30.89,30.76,30.84,52506.0,30.88,30.89,30.76,30.84,52506.0
2024-12-23 14:35:00,30.82,30.85,30.75,30.83,45557.0,30.82,30.85,30.75,30.83,45557.0
2024-12-23 14:40:00,30.82,30.88,30.78,30.84,40665.0,30.82,30.88,30.78,30.84,40665.0
2024-12-23 14:45:00,30.83,30.85,30.72,30.74,66522.0,30.83,30.85,30.72,30.74,66522.0
2024-12-23 14:50:00,30.74,30.85,30.65,30.83,99715.0,30.74,30.85,30.65,30.83,99715.0
2024-12-23 14:55:00,30.84,30.85,30.77,30.84,37641.0,30.84,30.85,30.77,30.84,37641.0
2024-12-23 15:00:00,30.81,30.84,30.74,30.78,18647.0,30.81,30.84,30.74,30.78,18647.0
2024-12-23 15:05:00,30.76,30.8,30.67,30.73,47461.0,30.76,30.8,30.67,30.73,47461.0
2024-12-23 15:10:00,30.73,30.77,30.68,30.75,30679.0,30.73,30.77,30.68,30.75,30679.0
2024-12-23 15:15:00,30.75,30.85,30.72,30.83,46773.0,30.75,30.85,30.72,30.83,46773.0
2024-12-23 15:20:00,30.83,30.9,30.82,30.86,69896.0,30.83,30.9,30.82,30.86,69896.0
2024-12-23 15:25:00,30.88,30.93,30.83,30.89,26087.0,30.88,30.93,30.83,30.89,26087.0
2024-12-23 15:30:00,30.89,30.95,30.8,30.8,70486.0,30.89,30.95,30.8,30.8,70486.0
2024-12-23 15:35:00,30.85,30.85,30.71,30.82,48365.0,30.85,30.85,30.71,30.82,48365.0
2024-12-23 15:40:00,30.82,30.82,30.65,30.67,50803.0,30.82,30.82,30.65,30.67,50803.0
2024-12-23 15:45:00,30.67,30.75,30.67,30.72,44141.0,30.67,30.75,30.67,30.72,44141.0
2024-12-23 15:50:00,30.72,30.89,30.71,30.87,96910.0,30.72,30.89,30.71,30.87,96910.0
2024-12-23 15:55:00,30.87,30.94,30.81,30.89,240766.0,30.87,30.94,30.81,30.89,240766.0
2024-12-24 09:30:00,31.0,31.37,30.58,31.27,476906.0,31.0,31.37,30.58,31.27,476906.0
2024-12-24 09:35:00,31.26,31.54,31.22,31.36,250911.0,31.26,31.54,31.22,31.36,250911.0
2024-12-24 09:40:00,31.36,31.37,31.13,31.33,135070.0,31.36,31.37,31.13,31.33,135070.0
2024-12-24 09:45:00,31.29,31.34,31.08,31.2,113983.0,31.29,31.34,31.08,31.2,113983.0
2024-12-24 09:50:00,31.2,31.34,31.18,31.34,70668.0,31.2,31.34,31.18,31.34,70668.0
2024-12-24 09:55:00,31.3,31.6,31.27,31.48,270170.0,31.3,31.6,31.27,31.48,270170.0
2024-12-24 10:00:00,31.45,31.5,31.01,31.16,321568.0,31.45,31.5,31.01,31.16,321568.0
2024-12-24 10:05:00,31.13,31.22,30.95,31.16,135214.0,31.13,31.22,30.95,31.16,135214.0
2024-12-24 10:10:00,31.17,31.21,31.1,31.17,75682.0,31.17,31.21,31.1,31.17,75682.0
2024-12-24 10:15:00,31.15,31.18,31.04,31.09,54181.0,31.15,31.18,31.04,31.09,54181.0
2024-12-24 10:20:00,31.1,31.15,30.95,31.13,95120.0,31.1,31.15,30.95,31.13,95120.0
2024-12-24 10:25:00,31.14,31.23,31.12,31.18,75049.0,31.14,31.23,31.12,31.18,75049.0
2024-12-24 10:30:00,31.2,31.3,31.16,31.24,76132.0,31.2,31.3,31.16,31.24,76132.0
2024-12-24 10:35:00,31.23,31.3,31.15,31.26,55448.0,31.23,31.3,31.15,31.26,55448.0
2024-12-24 10:40:00,31.23,31.36,31.21,31.31,74069.0,31.23,31.36,31.21,31.31,74069.0
2024-12-24 10:45:00,31.32,31.41,31.22,31.28,53375.0,31.32,31.41,31.22,31.28,53375.0
2024-12-24 10:50:00,31.26,31.26,31.0,31.07,87540.0,31.26,31.26,31.0,31.07,87540.0
2024-12-24 10:55:00,31.07,31.17,31.02,31.17,70119.0,31.07,31.17,31.02,31.17,70119.0
2024-12-24 11:00:00,31.13,31.17,31.06,31.07,38293.0,31.13,31.17,31.06,31.07,38293.0
2024-12-24 11:05:00,31.06,31.15,30.96,31.05,89621.0,31.06,31.15,30.96,31.05,89621.0
2024-12-24 11:10:00,31.07,31.07,30.97,31.0,62879.0,31.07,31.07,30.97,31.0,62879.0
2024-12-24 11:15:00,31.0,31.03,30.85,30.91,158833.0,31.0,31.03,30.85,30.91,158833.0
2024-12-24 11:20:00,30.9,30.96,30.81,30.81,114805.0,30.9,30.96,30.81,30.81,114805.0
2024-12-24 11:25:00,30.81,30.83,30.69,30.81,282082.0,30.81,30.83,30.69,30.81,282082.0
2024-12-24 11:30:00,30.78,31.34,30.76,31.2,387594.0,30.78,31.34,30.76,31.2,387594.0
2024-12-24 11:35:00,31.21,31.3,31.18,31.21,53732.0,31.21,31.3,31.18,31.21,53732.0
2024-12-24 11:40:00,31.21,31.22,31.1,31.16,37134.0,31.21,31.22,31.1,31.16,37134.0
2024-12-24 11:45:00,31.17,31.28,31.1,31.27,57313.0,31.17,31.28,31.1,31.27,57313.0
2024-12-24 11:50:00,31.28,31.29,31.15,31.2,40438.0,31.28,31.29,31.15,31.2,40438.0
2024-12-24 11:55:00,31.21,31.25,31.18,31.2,28093.0,31.21,31.25,31.18,31.2,28093.0
2024-12-24 12:00:00,31.18,31.25,31.12,31.17,65896.0,31.18,31.25,31.12,31.17,65896.0
2024-12-24 12:05:00,31.18,31.19,31.13,31.16,22450.0,31.18,31.19,31.13,31.16,22450.0
2024-12-24 12:10:00,31.16,31.17,31.06,31.17,71627.0,31.16,31.17,31.06,31.17,71627.0
2024-12-24 12:15:00,31.19,31.23,31.01,31.07,64032.0,31.19,31.23,31.01,31.07,64032.0
2024-12-24 12:20:00,31.08,31.08,30.91,30.91,68125.0,31.08,31.08,30.91,30.91,68125.0
2024-12-24 12:25:00,30.92,31.06,30.92,31.02,68950.0,30.92,31.06,30.92,31.02,68950.0
2024-12-24 12:30:00,31.06,31.22,31.03,31.16,70535.0,31.06,31.22,31.03,31.16,70535.0
2024-12-24 12:35:00,31.15,31.21,31.08,31.12,96481.0,31.15,31.21,31.08,31.12,96481.0
2024-12-24 12:40:00,31.15,31.17,31.08,31.1,40681.0,31.15,31.17,31.08,31.1,40681.0
2024-12-24 12:45:00,31.1,31.18,31.08,31.14,28128.0,31.1,31.18,31.08,31.14,28128.0
2024-12-24 12:50:00,31.15,31.19,31.15,31.19,68023.0,31.15,31.19,31.15,31.19,68023.0
2024-12-24 12:55:00,31.18,31.2,31.05,31.1,123121.0,31.18,31.2,31.05,31.1,123121.0
2024-12-26 09:30:00,32.62,34.09,32.3,33.82,2385538.0,32.62,34.09,32.3,33.82,2385538.0
2024-12-26 09:35:00,33.82,34.37,33.28,33.29,1520529.0,33.82,34.37,33.28,33.29,1520529.0
2024-12-26 09:40:00,33.3,33.46,32.8,32.97,1162212.0,33.3,33.46,32.8,32.97,1162212.0
2024-12-26 09:45:00,32.97,32.98,31.73,32.04,1357315.0,32.97,32.98,31.73,32.04,1357315.0
2024-12-26 09:50:00,32.05,32.17,31.7,31.82,559081.0,32.05,32.17,31.7,31.82,559081.0
2024-12-26 09:55:00,31.87,32.16,31.77,31.97,439927.0,31.87,32.16,31.77,31.97,439927.0
2024-12-26 10:00:00,32.0,32.16,31.6,32.12,585918.0,32.0,32.16,31.6,32.12,585918.0
2024-12-26 10:05:00,32.1,32.35,31.9,32.0,400398.0,32.1,32.35,31.9,32.0,400398.0
2024-12-26 10:10:00,31.99,32.29,31.97,32.23,149597.0,31.99,32.29,31.97,32.23,149597.0
2024-12-26 10:15:00,32.23,32.32,31.92,31.95,260116.0,32.23,32.32,31.92,31.95,260116.0
2024-12-26 10:20:00,32.0,32.25,31.99,32.11,124787.0,32.0,32.25,31.99,32.11,124787.0
2024-12-26 10:25:00,32.12,32.6,32.1,32.59,318726.0,32.12,32.6,32.1,32.59,318726.0
2024-12-26 10:30:00,32.59,32.67,32.22,32.25,253464.0,32.59,32.67,32.22,32.25,253464.0
2024-12-26 10:35:00,32.26,32.4,32.15,32.4,121039.0,32.26,32.4,32.15,32.4,121039.0
2024-12-26 10:40:00,32.4,32.51,32.25,32.5,112100.0,32.4,32.51,32.25,32.5,112100.0
2024-12-26 10:45:00,32.48,32.58,32.37,32.41,157394.0,32.48,32.58,32.37,32.41,157394.0
2024-12-26 10:50:00,32.43,32.52,32.21,32.26,174682.0,32.43,32.52,32.21,32.26,174682.0
2024-12-26 10:55:00,32.26,32.93,32.16,32.85,354255.0,32.26,32.93,32.16,32.85,354255.0
2024-12-26 11:00:00,32.88,32.88,32.48,32.55,232755.0,32.88,32.88,32.48,32.55,232755.0
2024-12-26 11:05:00,32.57,32.65,32.4,32.61,113681.0,32.57,32.65,32.4,32.61,113681.0
2024-12-26 11:10:00,32.56,32.61,32.41,32.43,68329.0,32.56,32.61,32.41,32.43,68329.0
2024-12-26 11:15:00,32.42,32.55,32.4,32.53,66011.0,32.42,32.55,32.4,32.53,66011.0
2024-12-26 11:20:00,32.53,32.55,32.3,32.34,117172.0,32.53,32.55,32.3,32.34,117172.0
2024-12-26 11:25:00,32.3,32.48,32.25,32.39,68149.0,32.3,32.48,32.25,32.39,68149.0
2024-12-26 11:30:00,32.33,32.39,32.22,32.23,92085.0,32.33,32.39,32.22,32.23,92085.0
2024-12-26 11:35:00,32.24,32.35,32.21,32.34,60834.0,32.24,32.35,32.21,32.34,60834.0
2024-12-26 11:40:00,32.32,32.44,32.3,32.39,76591.0,32.32,32.44,32.3,32.39,76591.0
2024-12-26 11:45:00,32.42,32.45,32.28,32.3,49602.0,32.42,32.45,32.28,32.3,49602.0
2024-12-26 11:50:00,32.3,32.31,32.02,32.13,125139.0,32.3,32.31,32.02,32.13,125139.0
2024-12-26 11:55:00,32.13,32.44,32.1,32.44,70478.0,32.13,32.44,32.1,32.44,70478.0
2024-12-26 12:00:00,32.41,32.45,32.25,32.3,62740.0,32.41,32.45,32.25,32.3,62740.0
2024-12-26 12:05:00,32.33,32.55,32.28,32.51,120955.0,32.33,32.55,32.28,32.51,120955.0
2024-12-26 12:10:00,32.5,33.06,32.5,33.01,408361.0,32.5,33.06,32.5,33.01,408361.0
2024-12-26 12:15:00,33.02,33.05,32.73,32.83,226014.0,33.02,33.05,32.73,32.83,226014.0
2024-12-26 12:20:00,32.83,32.87,32.6,32.66,114797.0,32.83,32.87,32.6,32.66,114797.0
2024-12-26 12:25:00,32.62,32.88,32.62,32.79,155342.0,32.62,32.88,32.62,32.79,155342.0
2024-12-26 12:30:00,32.81,32.92,32.75,32.82,100045.0,32.81,32.92,32.75,32.82,100045.0
2024-12-26 12:35:00,32.82,32.82,32.59,32.73,100618.0,32.82,32.82,32.59,32.73,100618.0
2024-12-26 12:40:00,32.72,32.84,32.7,32.77,65438.0,32.72,32.84,32.7,32.77,65438.0
2024-12-26 12:45:00,32.82,32.82,32.48,32.55,100798.0,32.82,32.82,32.48,32.55,100798.0
2024-12-26 12:50:00,32.56,32.66,32.46,32.64,85939.0,32.56,32.66,32.46,32.64,85939.0
2024-12-26 12:55:00,32.65,32.73,32.59,32.67,69587.0,32.65,32.73,32.59,32.67,69587.0
2024-12-26 13:00:00,32.65,32.8,32.65,32.69,99323.0,32.65,32.8,32.65,32.69,99323.0
2024-12-26 13:05:00,32.68,32.81,32.59,32.76,79969.0,32.68,32.81,32.59,32.76,79969.0
2024-12-26 13:10:00,32.76,32.81,32.73,32.76,50909.0,32.76,32.81,32.73,32.76,50909.0
2024-12-26 13:15:00,32.77,32.86,32.71,32.72,85830.0,32.77,32.86,32.71,32.72,85830.0
2024-12-26 13:20:00,32.72,32.94,32.71,32.93,104600.0,32.72,32.94,32.71,32.93,104600.0
2024-12-26 13:25:00,32.91,33.07,32.88,32.95,210804.0,32.91,33.07,32.88,32.95,210804.0
2024-12-26 13:30:00,32.97,32.97,32.81,32.82,85956.0,32.97,32.97,32.81,32.82,85956.0
2024-12-26 13:35:00,32.83,32.89,32.68,32.76,65856.0,32.83,32.89,32.68,32.76,65856.0
2024-12-26 13:40:00,32.75,32.85,32.71,32.76,49633.0,32.75,32.85,32.71,32.76,49633.0
2024-12-26 13:45:00,32.76,32.82,32.58,32.61,62209.0,32.76,32.82,32.58,32.61,62209.0
2024-12-26 13:50:00,32.57,32.65,32.48,32.51,97681.0,32.57,32.65,32.48,32.51,97681.0
2024-12-26 13:55:00,32.49,32.55,32.43,32.51,97334.0,32.49,32.55,32.43,32.51,97334.0
2024-12-26 14:00:00,32.5,32.5,32.34,32.4,83680.0,32.5,32.5,32.34,32.4,83680.0
2024-12-26 14:05:00,32.39,32.53,32.39,32.52,77883.0,32.39,32.53,32.39,32.52,77883.0
2024-12-26 14:10:00,32.48,32.58,32.43,32.58,58194.0,32.48,32.58,32.43,32.58,58194.0
2024-12-26 14:15:00,32.59,32.59,32.47,32.48,49067.0,32.59,32.59,32.47,32.48,49067.0
2024-12-26 14:20:00,32.48,32.54,32.4,32.53,57284.0,32.48,32.54,32.4,32.53,57284.0
2024-12-26 14:25:00,32.53,32.55,32.41,32.46,41715.0,32.53,32.55,32.41,32.46,41715.0
2024-12-26 14:30:00,32.46,32.47,32.27,32.36,95692.0,32.46,32.47,32.27,32.36,95692.0
2024-12-26 14:35:00,32.35,32.46,32.33,32.42,39702.0,32.35,32.46,32.33,32.42,39702.0
2024-12-26 14:40:00,32.45,32.53,32.35,32.37,43556.0,32.45,32.53,32.35,32.37,43556.0
2024-12-26 14:45:00,32.36,32.42,32.3,32.31,62591.0,32.36,32.42,32.3,32.31,62591.0
2024-12-26 14:50:00,32.33,32.37,32.31,32.31,21988.0,32.33,32.37,32.31,32.31,21988.0
2024-12-26 14:55:00,32.32,32.35,32.3,32.32,30801.0,32.32,32.35,32.3,32.32,30801.0
2024-12-26 15:00:00,32.32,32.45,32.3,32.44,61897.0,32.32,32.45,32.3,32.44,61897.0
2024-12-26 15:05:00,32.45,32.49,32.35,32.4,44547.0,32.45,32.49,32.35,32.4,44547.0
2024-12-26 15:10:00,32.41,32.46,32.36,32.44,49282.0,32.41,32.46,32.36,32.44,49282.0
2024-12-26 15:15:00,32.46,32.66,32.41,32.66,111546.0,32.46,32.66,32.41,32.66,111546.0
2024-12-26 15:20:00,32.66,32.7,32.6,32.7,100849.0,32.66,32.7,32.6,32.7,100849.0
2024-12-26 15:25:00,32.7,32.75,32.62,32.65,91716.0,32.7,32.75,32.62,32.65,91716.0
2024-12-26 15:30:00,32.67,32.83,32.64,32.78,125252.0,32.67,32.83,32.64,32.78,125252.0
2024-12-26 15:35:00,32.75,32.78,32.66,32.68,88049.0,32.75,32.78,32.66,32.68,88049.0
2024-12-26 15:40:00,32.68,32.72,32.61,32.67,76898.0,32.68,32.72,32.61,32.67,76898.0
2024-12-26 15:45:00,32.68,32.68,32.55,32.6,116241.0,32.68,32.68,32.55,32.6,116241.0
2024-12-26 15:50:00,32.58,32.93,32.46,32.92,301772.0,32.58,32.93,32.46,32.92,301772.0
2024-12-26 15:55:00,32.9,33.0,32.82,33.0,548001.0,32.9,33.0,32.82,33.0,548001.0
2024-12-27 09:30:00,32.39,33.05,32.33,32.71,533658.0,32.39,33.05,32.33,32.71,533658.0
2024-12-27 09:35:00,32.66,32.8,31.95,32.04,514542.0,32.66,32.8,31.95,32.04,514542.0
2024-12-27 09:40:00,32.05,32.24,31.67,31.74,339397.0,32.05,32.24,31.67,31.74,339397.0
2024-12-27 09:45:00,31.75,32.13,31.71,32.07,162972.0,31.75,32.13,31.71,32.07,162972.0
2024-12-27 09:50:00,32.09,32.09,31.78,31.99,129612.0,32.09,32.09,31.78,31.99,129612.0
2024-12-27 09:55:00,31.96,32.11,31.8,31.86,123096.0,31.96,32.11,31.8,31.86,123096.0
2024-12-27 10:00:00,31.88,31.9,31.19,31.22,541461.0,31.88,31.9,31.19,31.22,541461.0
2024-12-27 10:05:00,31.21,31.44,31.08,31.4,286498.0,31.21,31.44,31.08,31.4,286498.0
2024-12-27 10:10:00,31.39,31.44,31.14,31.23,214501.0,31.39,31.44,31.14,31.23,214501.0
2024-12-27 10:15:00,31.2,31.2,30.73,30.81,447908.0,31.2,31.2,30.73,30.81,447908.0
2024-12-27 10:20:00,30.81,31.15,30.77,31.03,138186.0,30.81,31.15,30.77,31.03,138186.0
2024-12-27 10:25:00,31.02,31.1,30.92,31.06,115408.0,31.02,31.1,30.92,31.06,115408.0
2024-12-27 10:30:00,31.02,31.12,30.92,30.96,125049.0,31.02,31.12,30.92,30.96,125049.0
2024-12-27 10:35:00,30.96,31.1,30.92,31.05,97504.0,30.96,31.1,30.92,31.05,97504.0
2024-12-27 10:40:00,31.06,31.25,31.02,31.24,123213.0,31.06,31.25,31.02,31.24,123213.0
2024-12-27 10:45:00,31.25,31.3,31.18,31.24,87245.0,31.25,31.3,31.18,31.24,87245.0
2024-12-27 10:50:00,31.25,31.34,31.17,31.32,52804.0,31.25,31.34,31.17,31.32,52804.0
2024-12-27 10:55:00,31.31,31.41,31.23,31.36,111061.0,31.31,31.41,31.23,31.36,111061.0
2024-12-27 11:00:00,31.37,31.49,31.32,31.43,67450.0,31.37,31.49,31.32,31.43,67450.0
2024-12-27 11:05:00,31.46,31.46,31.27,31.28,54538.0,31.46,31.46,31.27,31.28,54538.0
2024-12-27 11:10:00,31.28,31.41,31.28,31.35,53791.0,31.28,31.41,31.28,31.35,53791.0
2024-12-27 11:15:00,31.38,31.54,31.38,31.44,136550.0,31.38,31.54,31.38,31.44,136550.0
2024-12-27 11:20:00,31.43,31.49,31.39,31.43,19630.0,31.43,31.49,31.39,31.43,19630.0
2024-12-27 11:25:00,31.44,31.67,31.43,31.66,72770.0,31.44,31.67,31.43,31.66,72770.0
2024-12-27 11:30:00,31.65,31.68,31.56,31.58,121150.0,31.65,31.68,31.56,31.58,121150.0
2024-12-27 11:35:00,31.58,31.69,31.5,31.55,107967.0,31.58,31.69,31.5,31.55,107967.0
2024-12-27 11:40:00,31.54,31.58,31.31,31.35,73321.0,31.54,31.58,31.31,31.35,73321.0
2024-12-27 11:45:00,31.37,31.46,31.26,31.38,45341.0,31.37,31.46,31.26,31.38,45341.0
2024-12-27 11:50:00,31.36,31.42,31.16,31.18,118665.0,31.36,31.42,31.16,31.18,118665.0
2024-12-27 11:55:00,31.18,31.36,31.17,31.29,40563.0,31.18,31.36,31.17,31.29,40563.0
2024-12-27 12:00:00,31.35,31.4,31.33,31.34,24385.0,31.35,31.4,31.33,31.34,24385.0
2024-12-27 12:05:00,31.36,31.49,31.34,31.44,55779.0,31.36,31.49,31.34,31.44,55779.0
2024-12-27 12:10:00,31.46,31.47,31.37,31.37,32481.0,31.46,31.47,31.37,31.37,32481.0
2024-12-27 12:15:00,31.41,31.48,31.36,31.38,60155.0,31.41,31.48,31.36,31.38,60155.0
2024-12-27 12:20:00,31.38,31.47,31.34,31.44,29850.0,31.38,31.47,31.34,31.44,29850.0
2024-12-27 12:25:00,31.46,31.57,31.43,31.53,42270.0,31.46,31.57,31.43,31.53,42270.0
2024-12-27 12:30:00,31.52,31.81,31.5,31.78,240534.0,31.52,31.81,31.5,31.78,240534.0
2024-12-27 12:35:00,31.78,31.87,31.68,31.84,151618.0,31.78,31.87,31.68,31.84,151618.0
2024-12-27 12:40:00,31.84,31.95,31.8,31.89,74206.0,31.84,31.95,31.8,31.89,74206.0
2024-12-27 12:45:00,31.88,31.9,31.7,31.72,41945.0,31.88,31.9,31.7,31.72,41945.0
2024-12-27 12:50:00,31.77,32.03,31.73,32.01,122326.0,31.77,32.03,31.73,32.01,122326.0
2024-12-27 12:55:00,32.02,32.02,31.84,31.98,49794.0,32.02,32.02,31.84,31.98,49794.0
2024-12-27 13:00:00,31.96,32.04,31.96,32.03,72441.0,31.96,32.04,31.96,32.03,72441.0
2024-12-27 13:05:00,32.01,32.01,31.86,31.95,39427.0,32.01,32.01,31.86,31.95,39427.0
2024-12-27 13:10:00,31.93,31.97,31.86,31.92,21625.0,31.93,31.97,31.86,31.92,21625.0
2024-12-27 13:15:00,31.91,31.96,31.77,31.84,38166.0,31.91,31.96,31.77,31.84,38166.0
2024-12-27 13:20:00,31.85,31.85,31.75,31.77,44139.0,31.85,31.85,31.75,31.77,44139.0
2024-12-27 13:25:00,31.77,31.77,31.66,31.71,23081.0,31.77,31.77,31.66,31.71,23081.0
2024-12-27 13:30:00,31.71,31.79,31.68,31.79,18919.0,31.71,31.79,31.68,31.79,18919.0
2024-12-27 13:35:00,31.78,31.79,31.62,31.63,35354.0,31.78,31.79,31.62,31.63,35354.0
2024-12-27 13:40:00,31.65,31.69,31.61,31.67,23889.0,31.65,31.69,31.61,31.67,23889.0
2024-12-27 13:45:00,31.66,31.69,31.56,31.67,33061.0,31.66,31.69,31.56,31.67,33061.0
2024-12-27 13:50:00,31.65,31.76,31.64,31.69,53439.0,31.65,31.76,31.64,31.69,53439.0
2024-12-27 13:55:00,31.7,31.72,31.62,31.69,24944.0,31.7,31.72,31.62,31.69,24944.0
2024-12-27 14:00:00,31.7,31.7,31.53,31.57,56285.0,31.7,31.7,31.53,31.57,56285.0
2024-12-27 14:05:00,31.58,31.65,31.55,31.55,36616.0,31.58,31.65,31.55,31.55,36616.0
2024-12-27 14:10:00,31.54,31.57,31.45,31.51,92542.0,31.54,31.57,31.45,31.51,92542.0
2024-12-27 14:15:00,31.47,31.55,31.45,31.55,23978.0,31.47,31.55,31.45,31.55,23978.0
2024-12-27 14:20:00,31.52,31.57,31.46,31.49,23599.0,31.52,31.57,31.46,31.49,23599.0
2024-12-27 14:25:00,31.47,31.5,31.43,31.47,27315.0,31.47,31.5,31.43,31.47,27315.0
2024-12-27 14:30:00,31.46,31.56,31.41,31.55,64770.0,31.46,31.56,31.41,31.55,64770.0
2024-12-27 14:35:00,31.55,31.73,31.55,31.65,66510.0,31.55,31.73,31.55,31.65,66510.0
2024-12-27 14:40:00,31.67,31.79,31.65,31.77,72957.0,31.67,31.79,31.65,31.77,72957.0
2024-12-27 14:45:00,31.79,31.83,31.78,31.8,49175.0,31.79,31.83,31.78,31.8,49175.0
2024-12-27 14:50:00,31.77,31.85,31.77,31.78,29790.0,31.77,31.85,31.77,31.78,29790.0
2024-12-27 14:55:00,31.78,31.83,31.71,31.76,40774.0,31.78,31.83,31.71,31.76,40774.0
2024-12-27 15:00:00,31.76,31.79,31.63,31.67,48562.0,31.76,31.79,31.63,31.67,48562.0
2024-12-27 15:05:00,31.68,31.81,31.63,31.79,48309.0,31.68,31.81,31.63,31.79,48309.0
2024-12-27 15:10:00,31.79,31.89,31.72,31.89,54043.0,31.79,31.89,31.72,31.89,54043.0
2024-12-27 15:15:00,31.88,31.89,31.78,31.81,81665.0,31.88,31.89,31.78,31.81,81665.0
2024-12-27 15:20:00,31.83,31.85,31.75,31.75,46195.0,31.83,31.85,31.75,31.75,46195.0
2024-12-27 15:25:00,31.75,31.88,31.75,31.84,69610.0,31.75,31.88,31.75,31.84,69610.0
2024-12-27 15:30:00,31.83,31.85,31.74,31.75,49447.0,31.83,31.85,31.74,31.75,49447.0
2024-12-27 15:35:00,31.77,31.79,31.65,31.7,58474.0,31.77,31.79,31.65,31.7,58474.0
2024-12-27 15:40:00,31.71,31.81,31.69,31.77,74955.0,31.71,31.81,31.69,31.77,74955.0
2024-12-27 15:45:00,31.78,31.93,31.75,31.91,112843.0,31.78,31.93,31.75,31.91,112843.0
2024-12-27 15:50:00,31.91,32.03,31.9,31.93,214628.0,31.91,32.03,31.9,31.93,214628.0
2024-12-27 15:55:00,31.93,32.25,31.93,32.22,447979.0,31.93,32.25,31.93,32.22,447979.0
2024-12-30 09:30:00,31.8,32.36,31.61,31.99,646380.0,31.8,32.36,31.61,31.99,646380.0
2024-12-30 09:35:00,31.96,32.6,31.81,32.32,371966.0,31.96,32.6,31.81,32.32,371966.0
2024-12-30 09:40:00,32.32,32.88,32.28,32.77,637678.0,32.32,32.88,32.28,32.77,637678.0
2024-12-30 09:45:00,32.79,32.8,32.27,32.47,298520.0,32.79,32.8,32.27,32.47,298520.0
2024-12-30 09:50:00,32.49,32.5,32.14,32.26,179982.0,32.49,32.5,32.14,32.26,179982.0
2024-12-30 09:55:00,32.28,32.38,31.95,32.05,233145.0,32.28,32.38,31.95,32.05,233145.0
2024-12-30 10:00:00,32.07,32.13,31.77,31.9,182874.0,32.07,32.13,31.77,31.9,182874.0
2024-12-30 10:05:00,31.9,32.18,31.85,32.1,96212.0,31.9,32.18,31.85,32.1,96212.0
2024-12-30 10:10:00,32.08,32.11,31.9,31.95,68597.0,32.08,32.11,31.9,31.95,68597.0
2024-12-30 10:15:00,31.95,32.18,31.9,32.06,99522.0,31.95,32.18,31.9,32.06,99522.0
2024-12-30 10:20:00,32.09,32.2,32.0,32.06,94696.0,32.09,32.2,32.0,32.06,94696.0
2024-12-30 10:25:00,32.04,32.2,32.01,32.13,49427.0,32.04,32.2,32.01,32.13,49427.0
2024-12-30 10:30:00,32.13,32.54,32.1,32.5,202437.0,32.13,32.54,32.1,32.5,202437.0
2024-12-30 10:35:00,32.46,32.72,32.41,32.72,243614.0,32.46,32.72,32.41,32.72,243614.0
2024-12-30 10:40:00,32.71,32.87,32.46,32.46,242581.0,32.71,32.87,32.46,32.46,242581.0
2024-12-30 10:45:00,32.5,32.51,32.07,32.09,162039.0,32.5,32.51,32.07,32.09,162039.0
2024-12-30 10:50:00,32.07,32.16,32.0,32.15,201390.0,32.07,32.16,32.0,32.15,201390.0
2024-12-30 10:55:00,32.16,32.47,32.13,32.44,124770.0,32.16,32.47,32.13,32.44,124770.0
2024-12-30 11:00:00,32.43,32.61,32.37,32.39,141108.0,32.43,32.61,32.37,32.39,141108.0
2024-12-30 11:05:00,32.39,32.54,32.26,32.3,67297.0,32.39,32.54,32.26,32.3,67297.0
2024-12-30 11:10:00,32.28,32.33,32.23,32.26,74135.0,32.28,32.33,32.23,32.26,74135.0
2024-12-30 11:15:00,32.27,32.37,32.23,32.29,64409.0,32.27,32.37,32.23,32.29,64409.0
2024-12-30 11:20:00,32.28,32.36,32.16,32.16,58758.0,32.28,32.36,32.16,32.16,58758.0
2024-12-30 11:25:00,32.16,32.41,32.15,32.38,45451.0,32.16,32.41,32.15,32.38,45451.0
2024-12-30 11:30:00,32.38,32.49,32.27,32.3,166022.0,32.38,32.49,32.27,32.3,166022.0
2024-12-30 11:35:00,32.31,32.36,32.22,32.34,62013.0,32.31,32.36,32.22,32.34,62013.0
2024-12-30 11:40:00,32.32,32.43,32.3,32.37,63851.0,32.32,32.43,32.3,32.37,63851.0
2024-12-30 11:45:00,32.34,32.41,32.27,32.33,73046.0,32.34,32.41,32.27,32.33,73046.0
2024-12-30 11:50:00,32.36,32.47,32.25,32.25,82208.0,32.36,32.47,32.25,32.25,82208.0
2024-12-30 11:55:00,32.29,32.33,31.97,31.99,228366.0,32.29,32.33,31.97,31.99,228366.0
2024-12-30 12:00:00,32.01,32.09,31.9,32.02,121900.0,32.01,32.09,31.9,32.02,121900.0
2024-12-30 12:05:00,32.04,32.06,31.85,31.86,118669.0,32.04,32.06,31.85,31.86,118669.0
2024-12-30 12:10:00,31.87,32.05,31.87,31.97,104765.0,31.87,32.05,31.87,31.97,104765.0
2024-12-30 12:15:00,32.02,32.04,31.91,32.0,48531.0,32.02,32.04,31.91,32.0,48531.0
2024-12-30 12:20:00,32.02,32.09,32.0,32.01,40077.0,32.02,32.09,32.0,32.01,40077.0
2024-12-30 12:25:00,32.01,32.04,31.91,32.02,46786.0,32.01,32.04,31.91,32.02,46786.0
2024-12-30 12:30:00,31.99,32.04,31.96,32.01,28119.0,31.99,32.04,31.96,32.01,28119.0
2024-12-30 12:35:00,32.01,32.05,31.97,32.04,22474.0,32.01,32.05,31.97,32.04,22474.0
2024-12-30 12:40:00,32.04,32.2,32.03,32.16,47439.0,32.04,32.2,32.03,32.16,47439.0
2024-12-30 12:45:00,32.14,32.22,32.14,32.16,50985.0,32.14,32.22,32.14,32.16,50985.0
2024-12-30 12:50:00,32.18,32.24,32.12,32.22,35076.0,32.18,32.24,32.12,32.22,35076.0
2024-12-30 12:55:00,32.22,32.25,32.12,32.22,41267.0,32.22,32.25,32.12,32.22,41267.0
2024-12-30 13:00:00,32.23,32.24,32.05,32.08,34637.0,32.23,32.24,32.05,32.08,34637.0
2024-12-30 13:05:00,32.08,32.17,32.05,32.13,28081.0,32.08,32.17,32.05,32.13,28081.0
2024-12-30 13:10:00,32.15,32.15,32.01,32.05,32480.0,32.15,32.15,32.01,32.05,32480.0
2024-12-30 13:15:00,32.05,32.07,32.0,32.04,44311.0,32.05,32.07,32.0,32.04,44311.0
2024-12-30 13:20:00,32.03,32.07,31.95,31.97,21683.0,32.03,32.07,31.95,31.97,21683.0
2024-12-30 13:25:00,31.96,32.09,31.94,32.01,31559.0,31.96,32.09,31.94,32.01,31559.0
2024-12-30 13:30:00,32.01,32.07,32.0,32.02,25253.0,32.01,32.07,32.0,32.02,25253.0
2024-12-30 13:35:00,32.05,32.06,31.96,32.04,25309.0,32.05,32.06,31.96,32.04,25309.0
2024-12-30 13:40:00,32.02,32.09,32.0,32.04,27322.0,32.02,32.09,32.0,32.04,27322.0
2024-12-30 13:45:00,32.04,32.23,32.04,32.18,87817.0,32.04,32.23,32.04,32.18,87817.0
2024-12-30 13:50:00,32.18,32.22,32.13,32.15,72352.0,32.18,32.22,32.13,32.15,72352.0
2024-12-30 13:55:00,32.15,32.24,32.06,32.06,66033.0,32.15,32.24,32.06,32.06,66033.0
2024-12-30 14:00:00,32.1,32.1,32.0,32.03,46342.0,32.1,32.1,32.0,32.03,46342.0
2024-12-30 14:05:00,32.03,32.03,31.83,31.87,136252.0,32.03,32.03,31.83,31.87,136252.0
2024-12-30 14:10:00,31.85,31.86,31.7,31.72,139828.0,31.85,31.86,31.7,31.72,139828.0
2024-12-30 14:15:00,31.78,31.82,31.73,31.77,39834.0,31.78,31.82,31.73,31.77,39834.0
2024-12-30 14:20:00,31.78,31.82,31.74,31.74,54423.0,31.78,31.82,31.74,31.74,54423.0
2024-12-30 14:25:00,31.74,31.84,31.73,31.79,47106.0,31.74,31.84,31.73,31.79,47106.0
2024-12-30 14:30:00,31.79,31.9,31.78,31.85,51045.0,31.79,31.9,31.78,31.85,51045.0
2024-12-30 14:35:00,31.86,31.94,31.85,31.88,39736.0,31.86,31.94,31.85,31.88,39736.0
2024-12-30 14:40:00,31.85,31.9,31.85,31.86,23340.0,31.85,31.9,31.85,31.86,23340.0
2024-12-30 14:45:00,31.86,31.93,31.86,31.89,34669.0,31.86,31.93,31.86,31.89,34669.0
2024-12-30 14:50:00,31.91,31.91,31.85,31.85,14831.0,31.91,31.91,31.85,31.85,14831.0
2024-12-30 14:55:00,31.87,31.99,31.86,31.93,25884.0,31.87,31.99,31.86,31.93,25884.0
2024-12-30 15:00:00,31.94,31.99,31.91,31.95,40372.0,31.94,31.99,31.91,31.95,40372.0
2024-12-30 15:05:00,31.93,32.04,31.91,31.99,42296.0,31.93,32.04,31.91,31.99,42296.0
2024-12-30 15:10:00,31.97,32.07,31.93,32.06,48400.0,31.97,32.07,31.93,32.06,48400.0
2024-12-30 15:15:00,32.05,32.08,32.02,32.07,43002.0,32.05,32.08,32.02,32.07,43002.0
2024-12-30 15:20:00,32.07,32.07,31.9,31.93,41825.0,32.07,32.07,31.9,31.93,41825.0
2024-12-30 15:25:00,31.94,31.99,31.9,31.98,46764.0,31.94,31.99,31.9,31.98,46764.0
2024-12-30 15:30:00,31.97,32.04,31.91,31.93,64505.0,31.97,32.04,31.91,31.93,64505.0
2024-12-30 15:35:00,31.95,32.03,31.93,31.99,57847.0,31.95,32.03,31.93,31.99,57847.0
2024-12-30 15:40:00,31.96,32.0,31.88,31.98,43665.0,31.96,32.0,31.88,31.98,43665.0
2024-12-30 15:45:00,31.97,32.19,31.96,32.17,119576.0,31.97,32.19,31.96,32.17,119576.0
2024-12-30 15:50:00,32.15,32.2,32.05,32.06,105553.0,32.15,32.2,32.05,32.06,105553.0
2024-12-30 15:55:00,32.07,32.12,31.98,31.98,127307.0,32.07,32.12,31.98,31.98,127307.0
2024-12-31 09:30:00,32.06,32.25,31.56,31.98,325975.0,32.06,32.25,31.56,31.98,325975.0
2024-12-31 09:35:00,31.99,32.0,31.51,31.55,226899.0,31.99,32.0,31.51,31.55,226899.0
2024-12-31 09:40:00,31.51,31.84,31.47,31.83,157311.0,31.51,31.84,31.47,31.83,157311.0
2024-12-31 09:45:00,31.83,31.89,31.76,31.8,90002.0,31.83,31.89,31.76,31.8,90002.0
2024-12-31 09:50:00,31.78,31.84,31.7,31.8,57895.0,31.78,31.84,31.7,31.8,57895.0
2024-12-31 09:55:00,31.81,32.15,31.79,32.15,121494.0,31.81,32.15,31.79,32.15,121494.0
2024-12-31 10:00:00,32.15,32.29,32.06,32.12,187263.0,32.15,32.29,32.06,32.12,187263.0
2024-12-31 10:05:00,32.07,32.13,31.75,31.76,106440.0,32.07,32.13,31.75,31.76,106440.0
2024-12-31 10:10:00,31.73,31.88,31.53,31.88,283254.0,31.73,31.88,31.53,31.88,283254.0
2024-12-31 10:15:00,31.84,31.99,31.81,31.99,52216.0,31.84,31.99,31.81,31.99,52216.0
2024-12-31 10:20:00,31.96,32.28,31.9,32.25,229620.0,31.96,32.28,31.9,32.25,229620.0
2024-12-31 10:25:00,32.25,32.44,32.14,32.38,283621.0,32.25,32.44,32.14,32.38,283621.0
2024-12-31 10:30:00,32.35,32.39,32.09,32.16,111622.0,32.35,32.39,32.09,32.16,111622.0
2024-12-31 10:35:00,32.15,32.3,32.12,32.25,64553.0,32.15,32.3,32.12,32.25,64553.0
2024-12-31 10:40:00,32.26,32.28,32.11,32.16,26266.0,32.26,32.28,32.11,32.16,26266.0
2024-12-31 10:45:00,32.18,32.23,32.06,32.1,53858.0,32.18,32.23,32.06,32.1,53858.0
2024-12-31 10:50:00,32.1,32.19,32.02,32.13,57912.0,32.1,32.19,32.02,32.13,57912.0
2024-12-31 10:55:00,32.1,32.15,31.91,31.94,72826.0,32.1,32.15,31.91,31.94,72826.0
2024-12-31 11:00:00,31.94,31.99,31.85,31.88,79765.0,31.94,31.99,31.85,31.88,79765.0
2024-12-31 11:05:00,31.89,32.03,31.84,32.0,84805.0,31.89,32.03,31.84,32.0,84805.0
2024-12-31 11:10:00,32.01,32.03,31.76,31.8,69622.0,32.01,32.03,31.76,31.8,69622.0
2024-12-31 11:15:00,31.79,31.81,31.67,31.74,97848.0,31.79,31.81,31.67,31.74,97848.0
2024-12-31 11:20:00,31.73,31.75,31.47,31.48,187333.0,31.73,31.75,31.47,31.48,187333.0
2024-12-31 11:25:00,31.47,31.62,31.4,31.6,143725.0,31.47,31.62,31.4,31.6,143725.0
2024-12-31 11:30:00,31.57,31.58,31.44,31.49,65043.0,31.57,31.58,31.44,31.49,65043.0
2024-12-31 11:35:00,31.51,31.68,31.5,31.6,45393.0,31.51,31.68,31.5,31.6,45393.0
2024-12-31 11:40:00,31.61,31.85,31.57,31.82,59449.0,31.61,31.85,31.57,31.82,59449.0
2024-12-31 11:45:00,31.82,31.99,31.77,31.99,75497.0,31.82,31.99,31.77,31.99,75497.0
2024-12-31 11:50:00,31.97,32.0,31.82,31.89,57571.0,31.97,32.0,31.82,31.89,57571.0
2024-12-31 11:55:00,31.88,31.88,31.75,31.79,14732.0,31.88,31.88,31.75,31.79,14732.0
2024-12-31 12:00:00,31.78,31.89,31.76,31.81,38729.0,31.78,31.89,31.76,31.81,38729.0
2024-12-31 12:05:00,31.82,31.85,31.77,31.8,39263.0,31.82,31.85,31.77,31.8,39263.0
2024-12-31 12:10:00,31.79,31.8,31.69,31.74,17043.0,31.79,31.8,31.69,31.74,17043.0
2024-12-31 12:15:00,31.74,31.74,31.68,31.7,33554.0,31.74,31.74,31.68,31.7,33554.0
2024-12-31 12:20:00,31.71,31.71,31.61,31.63,44246.0,31.71,31.71,31.61,31.63,44246.0
2024-12-31 12:25:00,31.65,31.68,31.64,31.64,21719.0,31.65,31.68,31.64,31.64,21719.0
2024-12-31 12:30:00,31.65,31.68,31.55,31.57,34133.0,31.65,31.68,31.55,31.57,34133.0
2024-12-31 12:35:00,31.57,31.58,31.45,31.49,71431.0,31.57,31.58,31.45,31.49,71431.0
2024-12-31 12:40:00,31.48,31.66,31.47,31.63,47414.0,31.48,31.66,31.47,31.63,47414.0
2024-12-31 12:45:00,31.64,31.69,31.58,31.67,54279.0,31.64,31.69,31.58,31.67,54279.0
2024-12-31 12:50:00,31.65,31.77,31.65,31.75,65108.0,31.65,31.77,31.65,31.75,65108.0
2024-12-31 12:55:00,31.75,31.82,31.73,31.81,32677.0,31.75,31.82,31.73,31.81,32677.0
2024-12-31 13:00:00,31.8,31.8,31.61,31.62,48254.0,31.8,31.8,31.61,31.62,48254.0
2024-12-31 13:05:00,31.62,31.74,31.61,31.65,17604.0,31.62,31.74,31.61,31.65,17604.0
2024-12-31 13:10:00,31.65,31.68,31.52,31.62,54052.0,31.65,31.68,31.52,31.62,54052.0
2024-12-31 13:15:00,31.63,31.69,31.62,31.66,19742.0,31.63,31.69,31.62,31.66,19742.0
2024-12-31 13:20:00,31.68,31.71,31.45,31.55,192417.0,31.68,31.71,31.45,31.55,192417.0
2024-12-31 13:25:00,31.56,31.65,31.51,31.51,45747.0,31.56,31.65,31.51,31.51,45747.0
2024-12-31 13:30:00,31.52,31.66,31.51,31.58,35016.0,31.52,31.66,31.51,31.58,35016.0
2024-12-31 13:35:00,31.57,31.62,31.4,31.51,110125.0,31.57,31.62,31.4,31.51,110125.0
2024-12-31 13:40:00,31.53,31.63,31.51,31.6,32115.0,31.53,31.63,31.51,31.6,32115.0
2024-12-31 13:45:00,31.59,31.64,31.55,31.57,27504.0,31.59,31.64,31.55,31.57,27504.0
2024-12-31 13:50:00,31.6,31.64,31.51,31.53,16693.0,31.6,31.64,31.51,31.53,16693.0
2024-12-31 13:55:00,31.55,31.62,31.51,31.52,24395.0,31.55,31.62,31.51,31.52,24395.0
2024-12-31 14:00:00,31.52,31.54,31.21,31.23,178000.0,31.52,31.54,31.21,31.23,178000.0
2024-12-31 14:05:00,31.24,31.43,31.21,31.4,38986.0,31.24,31.43,31.21,31.4,38986.0
2024-12-31 14:10:00,31.4,31.44,31.31,31.39,41888.0,31.4,31.44,31.31,31.39,41888.0
2024-12-31 14:15:00,31.39,31.42,31.32,31.32,14158.0,31.39,31.42,31.32,31.32,14158.0
2024-12-31 14:20:00,31.32,31.34,31.23,31.25,31967.0,31.32,31.34,31.23,31.25,31967.0
2024-12-31 14:25:00,31.26,31.29,31.18,31.18,35055.0,31.26,31.29,31.18,31.18,35055.0
2024-12-31 14:30:00,31.18,31.23,31.1,31.22,56043.0,31.18,31.23,31.1,31.22,56043.0
2024-12-31 14:35:00,31.23,31.37,31.21,31.36,101227.0,31.23,31.37,31.21,31.36,101227.0
2024-12-31 14:40:00,31.35,31.39,31.24,31.26,62654.0,31.35,31.39,31.24,31.26,62654.0
2024-12-31 14:45:00,31.26,31.28,31.17,31.22,27723.0,31.26,31.28,31.17,31.22,27723.0
2024-12-31 14:50:00,31.21,31.36,31.2,31.27,44600.0,31.21,31.36,31.2,31.27,44600.0
2024-12-31 14:55:00,31.27,31.42,31.26,31.38,38997.0,31.27,31.42,31.26,31.38,38997.0
2024-12-31 15:00:00,31.41,31.43,31.28,31.32,49983.0,31.41,31.43,31.28,31.32,49983.0
2024-12-31 15:05:00,31.32,31.45,31.32,31.42,23118.0,31.32,31.45,31.32,31.42,23118.0
2024-12-31 15:10:00,31.42,31.43,31.35,31.39,21890.0,31.42,31.43,31.35,31.39,21890.0
2024-12-31 15:15:00,31.39,31.43,31.35,31.4,25601.0,31.39,31.43,31.35,31.4,25601.0
2024-12-31 15:20:00,31.4,31.4,31.34,31.35,38695.0,31.4,31.4,31.34,31.35,38695.0
2024-12-31 15:25:00,31.34,31.43,31.32,31.4,40182.0,31.34,31.43,31.32,31.4,40182.0
2024-12-31 15:30:00,31.43,31.48,31.32,31.35,45340.0,31.43,31.48,31.32,31.35,45340.0
2024-12-31 15:35:00,31.35,31.47,31.35,31.36,38561.0,31.35,31.47,31.35,31.36,38561.0
2024-12-31 15:40:00,31.34,31.43,31.31,31.39,69133.0,31.34,31.43,31.31,31.39,69133.0
2024-12-31 15:45:00,31.37,31.38,31.26,31.38,55917.0,31.37,31.38,31.26,31.38,55917.0
2024-12-31 15:50:00,31.35,31.44,31.3,31.31,89393.0,31.35,31.44,31.3,31.31,89393.0
2024-12-31 15:55:00,31.33,31.4,31.31,31.31,229906.0,31.33,31.4,31.31,31.31,229906.0
2025-01-02 09:30:00,31.84,31.89,31.51,31.61,329540.0,31.84,31.89,31.51,31.61,329540.0
2025-01-02 09:35:00,31.58,31.63,31.36,31.56,211042.0,31.58,31.63,31.36,31.56,211042.0
2025-01-02 09:40:00,31.52,31.75,31.46,31.69,105601.0,31.52,31.75,31.46,31.69,105601.0
2025-01-02 09:45:00,31.69,32.04,31.65,31.95,179099.0,31.69,32.04,31.65,31.95,179099.0
2025-01-02 09:50:00,31.99,32.05,31.84,32.02,175576.0,31.99,32.05,31.84,32.02,175576.0
2025-01-02 09:55:00,32.01,32.02,31.55,31.62,175623.0,32.01,32.02,31.55,31.62,175623.0
2025-01-02 10:00:00,31.67,31.71,31.5,31.69,133842.0,31.67,31.71,31.5,31.69,133842.0
2025-01-02 10:05:00,31.7,31.71,31.46,31.66,77863.0,31.7,31.71,31.46,31.66,77863.0
2025-01-02 10:10:00,31.63,31.63,31.36,31.38,151494.0,31.63,31.63,31.36,31.38,151494.0
2025-01-02 10:15:00,31.36,31.48,31.06,31.08,182435.0,31.36,31.48,31.06,31.08,182435.0
2025-01-02 10:20:00,31.1,31.1,30.7,30.93,347087.0,31.1,31.1,30.7,30.93,347087.0
2025-01-02 10:25:00,30.95,31.14,30.87,31.01,111672.0,30.95,31.14,30.87,31.01,111672.0
2025-01-02 10:30:00,30.99,31.31,30.95,31.23,90891.0,30.99,31.31,30.95,31.23,90891.0
2025-01-02 10:35:00,31.2,31.31,31.13,31.2,94667.0,31.2,31.31,31.13,31.2,94667.0
2025-01-02 10:40:00,31.2,31.26,30.91,30.98,127563.0,31.2,31.26,30.91,30.98,127563.0
2025-01-02 10:45:00,30.98,31.13,30.95,31.07,61793.0,30.98,31.13,30.95,31.07,61793.0
2025-01-02 10:50:00,31.07,31.18,30.96,31.09,55731.0,31.07,31.18,30.96,31.09,55731.0
2025-01-02 10:55:00,31.07,31.22,30.98,31.19,84684.0,31.07,31.22,30.98,31.19,84684.0
2025-01-02 11:00:00,31.21,31.36,31.05,31.08,93986.0,31.21,31.36,31.05,31.08,93986.0
2025-01-02 11:05:00,31.08,31.3,31.08,31.24,32563.0,31.08,31.3,31.08,31.24,32563.0
2025-01-02 11:10:00,31.25,31.34,31.15,31.2,46056.0,31.25,31.34,31.15,31.2,46056.0
2025-01-02 11:15:00,31.17,31.2,31.08,31.15,39523.0,31.17,31.2,31.08,31.15,39523.0
2025-01-02 11:20:00,31.15,31.19,30.99,31.18,42907.0,31.15,31.19,30.99,31.18,42907.0
2025-01-02 11:25:00,31.16,31.34,31.08,31.34,35747.0,31.16,31.34,31.08,31.34,35747.0
2025-01-02 11:30:00,31.31,31.37,31.23,31.32,41714.0,31.31,31.37,31.23,31.32,41714.0
2025-01-02 11:35:00,31.35,31.46,31.33,31.45,54438.0,31.35,31.46,31.33,31.45,54438.0
2025-01-02 11:40:00,31.43,31.47,31.31,31.35,76405.0,31.43,31.47,31.31,31.35,76405.0
2025-01-02 11:45:00,31.37,31.45,31.34,31.44,30000.0,31.37,31.45,31.34,31.44,30000.0
2025-01-02 11:50:00,31.42,31.48,31.33,31.35,35922.0,31.42,31.48,31.33,31.35,35922.0
2025-01-02 11:55:00,31.36,31.52,31.35,31.49,57481.0,31.36,31.52,31.35,31.49,57481.0
2025-01-02 12:00:00,31.5,31.5,31.37,31.44,25880.0,31.5,31.5,31.37,31.44,25880.0
2025-01-02 12:05:00,31.42,31.44,31.32,31.36,25025.0,31.42,31.44,31.32,31.36,25025.0
2025-01-02 12:10:00,31.34,31.47,31.34,31.43,24687.0,31.34,31.47,31.34,31.43,24687.0
2025-01-02 12:15:00,31.43,31.46,31.35,31.39,22077.0,31.43,31.46,31.35,31.39,22077.0
2025-01-02 12:20:00,31.37,31.41,31.27,31.31,21381.0,31.37,31.41,31.27,31.31,21381.0
2025-01-02 12:25:00,31.3,31.31,31.12,31.17,31363.0,31.3,31.31,31.12,31.17,31363.0
2025-01-02 12:30:00,31.13,31.15,30.96,31.0,71992.0,31.13,31.15,30.96,31.0,71992.0
2025-01-02 12:35:00,30.98,31.05,30.9,30.92,78001.0,30.98,31.05,30.9,30.92,78001.0
2025-01-02 12:40:00,30.92,30.96,30.87,30.91,58886.0,30.92,30.96,30.87,30.91,58886.0
2025-01-02 12:45:00,30.91,30.94,30.62,30.62,102385.0,30.91,30.94,30.62,30.62,102385.0
2025-01-02 12:50:00,30.63,30.87,30.59,30.83,65206.0,30.63,30.87,30.59,30.83,65206.0
2025-01-02 12:55:00,30.79,30.93,30.79,30.9,57512.0,30.79,30.93,30.79,30.9,57512.0
2025-01-02 13:00:00,30.86,30.9,30.58,30.59,120495.0,30.86,30.9,30.58,30.59,120495.0
2025-01-02 13:05:00,30.58,30.89,30.58,30.85,99178.0,30.58,30.89,30.58,30.85,99178.0
2025-01-02 13:10:00,30.81,30.83,30.67,30.71,44885.0,30.81,30.83,30.67,30.71,44885.0
2025-01-02 13:15:00,30.7,30.83,30.63,30.78,29385.0,30.7,30.83,30.63,30.78,29385.0
2025-01-02 13:20:00,30.8,30.85,30.71,30.78,48655.0,30.8,30.85,30.71,30.78,48655.0
2025-01-02 13:25:00,30.75,30.82,30.74,30.79,20474.0,30.75,30.82,30.74,30.79,20474.0
2025-01-02 13:30:00,30.78,30.78,30.63,30.72,50495.0,30.78,30.78,30.63,30.72,50495.0
2025-01-02 13:35:00,30.68,30.83,30.66,30.79,53879.0,30.68,30.83,30.66,30.79,53879.0
2025-01-02 13:40:00,30.8,30.92,30.75,30.92,52757.0,30.8,30.92,30.75,30.92,52757.0
2025-01-02 13:45:00,30.92,30.92,30.8,30.83,28375.0,30.92,30.92,30.8,30.83,28375.0
2025-01-02 13:50:00,30.84,30.87,30.77,30.79,28610.0,30.84,30.87,30.77,30.79,28610.0
2025-01-02 13:55:00,30.77,30.93,30.77,30.9,33289.0,30.77,30.93,30.77,30.9,33289.0
2025-01-02 14:00:00,30.9,30.97,30.79,30.92,50753.0,30.9,30.97,30.79,30.92,50753.0
2025-01-02 14:05:00,30.94,30.94,30.82,30.84,45322.0,30.94,30.94,30.82,30.84,45322.0
2025-01-02 14:10:00,30.85,30.89,30.78,30.81,65639.0,30.85,30.89,30.78,30.81,65639.0
2025-01-02 14:15:00,30.81,30.84,30.67,30.77,55252.0,30.81,30.84,30.67,30.77,55252.0
2025-01-02 14:20:00,30.79,30.88,30.75,30.87,21872.0,30.79,30.88,30.75,30.87,21872.0
2025-01-02 14:25:00,30.85,30.95,30.81,30.91,25730.0,30.85,30.95,30.81,30.91,25730.0
2025-01-02 14:30:00,30.89,30.92,30.83,30.89,19917.0,30.89,30.92,30.83,30.89,19917.0
2025-01-02 14:35:00,30.85,30.9,30.78,30.9,17561.0,30.85,30.9,30.78,30.9,17561.0
2025-01-02 14:40:00,30.85,30.95,30.8,30.88,46161.0,30.85,30.95,30.8,30.88,46161.0
2025-01-02 14:45:00,30.84,30.94,30.8,30.85,17798.0,30.84,30.94,30.8,30.85,17798.0
2025-01-02 14:50:00,30.89,30.94,30.82,30.84,23371.0,30.89,30.94,30.82,30.84,23371.0
2025-01-02 14:55:00,30.82,30.88,30.71,30.71,30091.0,30.82,30.88,30.71,30.71,30091.0
2025-01-02 15:00:00,30.76,30.88,30.72,30.87,28164.0,30.76,30.88,30.72,30.87,28164.0
2025-01-02 15:05:00,30.88,30.91,30.84,30.88,14443.0,30.88,30.91,30.84,30.88,14443.0
2025-01-02 15:10:00,30.88,30.95,30.86,30.9,94323.0,30.88,30.95,30.86,30.9,94323.0
2025-01-02 15:15:00,30.9,30.9,30.8,30.82,31082.0,30.9,30.9,30.8,30.82,31082.0
2025-01-02 15:20:00,30.84,30.85,30.79,30.83,27990.0,30.84,30.85,30.79,30.83,27990.0
2025-01-02 15:25:00,30.83,30.9,30.8,30.88,38759.0,30.83,30.9,30.8,30.88,38759.0
2025-01-02 15:30:00,30.87,30.92,30.81,30.87,73369.0,30.87,30.92,30.81,30.87,73369.0
2025-01-02 15:35:00,30.88,30.88,30.39,30.42,197979.0,30.88,30.88,30.39,30.42,197979.0
2025-01-02 15:40:00,30.43,30.7,30.37,30.66,115232.0,30.43,30.7,30.37,30.66,115232.0
2025-01-02 15:45:00,30.65,30.73,30.6,30.66,60182.0,30.65,30.73,30.6,30.66,60182.0
2025-01-02 15:50:00,30.66,30.83,30.66,30.78,117245.0,30.66,30.83,30.66,30.78,117245.0
2025-01-02 15:55:00,30.76,30.81,30.66,30.66,253564.0,30.76,30.81,30.66,30.66,253564.0
2025-01-03 09:30:00,30.8,30.92,30.57,30.8,231208.0,30.8,30.92,30.57,30.8,231208.0
2025-01-03 09:35:00,30.77,31.04,30.76,30.91,158021.0,30.77,31.04,30.76,30.91,158021.0
2025-01-03 09:40:00,30.92,31.0,30.71,30.96,135416.0,30.92,31.0,30.71,30.96,135416.0
2025-01-03 09:45:00,30.95,30.99,30.57,30.65,71324.0,30.95,30.99,30.57,30.65,71324.0
2025-01-03 09:50:00,30.69,30.91,30.56,30.81,94153.0,30.69,30.91,30.56,30.81,94153.0
2025-01-03 09:55:00,30.84,30.93,30.75,30.93,56611.0,30.84,30.93,30.75,30.93,56611.0
2025-01-03 10:00:00,30.91,30.99,30.79,30.96,107471.0,30.91,30.99,30.79,30.96,107471.0
2025-01-03 10:05:00,30.96,31.13,30.79,30.82,101635.0,30.96,31.13,30.79,30.82,101635.0
2025-01-03 10:10:00,30.79,30.94,30.79,30.91,33368.0,30.79,30.94,30.79,30.91,33368.0
2025-01-03 10:15:00,30.9,30.97,30.72,30.79,77966.0,30.9,30.97,30.72,30.79,77966.0
2025-01-03 10:20:00,30.75,31.1,30.71,31.08,64511.0,30.75,31.1,30.71,31.08,64511.0
2025-01-03 10:25:00,31.09,31.55,31.05,31.46,237686.0,31.09,31.55,31.05,31.46,237686.0
2025-01-03 10:30:00,31.38,31.63,31.36,31.57,156499.0,31.38,31.63,31.36,31.57,156499.0
2025-01-03 10:35:00,31.59,31.59,31.44,31.5,86878.0,31.59,31.59,31.44,31.5,86878.0
2025-01-03 10:40:00,31.52,31.55,31.41,31.46,54254.0,31.52,31.55,31.41,31.46,54254.0
2025-01-03 10:45:00,31.46,31.69,31.42,31.62,148054.0,31.46,31.69,31.42,31.62,148054.0
2025-01-03 10:50:00,31.64,31.84,31.62,31.82,162078.0,31.64,31.84,31.62,31.82,162078.0
2025-01-03 10:55:00,31.82,31.94,31.78,31.89,126987.0,31.82,31.94,31.78,31.89,126987.0
2025-01-03 11:00:00,31.9,32.14,31.82,31.91,374119.0,31.9,32.14,31.82,31.91,374119.0
2025-01-03 11:05:00,31.94,31.95,31.75,31.8,106910.0,31.94,31.95,31.75,31.8,106910.0
2025-01-03 11:10:00,31.8,31.82,31.66,31.73,101404.0,31.8,31.82,31.66,31.73,101404.0
2025-01-03 11:15:00,31.73,32.01,31.72,31.87,116856.0,31.73,32.01,31.72,31.87,116856.0
2025-01-03 11:20:00,31.89,31.89,31.73,31.78,50804.0,31.89,31.89,31.73,31.78,50804.0
2025-01-03 11:25:00,31.8,31.89,31.73,31.85,40666.0,31.8,31.89,31.73,31.85,40666.0
2025-01-03 11:30:00,31.8,31.95,31.75,31.93,47277.0,31.8,31.95,31.75,31.93,47277.0
2025-01-03 11:35:00,31.92,31.94,31.72,31.77,108930.0,31.92,31.94,31.72,31.77,108930.0
2025-01-03 11:40:00,31.77,31.84,31.74,31.76,68187.0,31.77,31.84,31.74,31.76,68187.0
2025-01-03 11:45:00,31.76,31.79,31.65,31.73,41918.0,31.76,31.79,31.65,31.73,41918.0
2025-01-03 11:50:00,31.73,31.74,31.67,31.73,29463.0,31.73,31.74,31.67,31.73,29463.0
2025-01-03 11:55:00,31.74,31.85,31.72,31.84,41379.0,31.74,31.85,31.72,31.84,41379.0
2025-01-03 12:00:00,31.84,31.94,31.81,31.85,80852.0,31.84,31.94,31.81,31.85,80852.0
2025-01-03 12:05:00,31.85,31.88,31.79,31.85,20730.0,31.85,31.88,31.79,31.85,20730.0
2025-01-03 12:10:00,31.87,31.87,31.73,31.77,44792.0,31.87,31.87,31.73,31.77,44792.0
2025-01-03 12:15:00,31.75,31.88,31.75,31.82,47057.0,31.75,31.88,31.75,31.82,47057.0
2025-01-03 12:20:00,31.81,31.85,31.71,31.82,49292.0,31.81,31.85,31.71,31.82,49292.0
2025-01-03 12:25:00,31.82,31.83,31.68,31.72,27128.0,31.82,31.83,31.68,31.72,27128.0
2025-01-03 12:30:00,31.75,31.76,31.52,31.58,251411.0,31.75,31.76,31.52,31.58,251411.0
2025-01-03 12:35:00,31.58,31.66,31.54,31.64,46962.0,31.58,31.66,31.54,31.64,46962.0
2025-01-03 12:40:00,31.64,31.8,31.56,31.74,76400.0,31.64,31.8,31.56,31.74,76400.0
2025-01-03 12:45:00,31.7,31.8,31.62,31.77,59337.0,31.7,31.8,31.62,31.77,59337.0
2025-01-03 12:50:00,31.77,31.81,31.74,31.75,46619.0,31.77,31.81,31.74,31.75,46619.0
2025-01-03 12:55:00,31.77,31.8,31.69,31.77,42743.0,31.77,31.8,31.69,31.77,42743.0
2025-01-03 13:00:00,31.78,31.81,31.71,31.76,44533.0,31.78,31.81,31.71,31.76,44533.0
2025-01-03 13:05:00,31.76,31.78,31.68,31.72,24309.0,31.76,31.78,31.68,31.72,24309.0
2025-01-03 13:10:00,31.69,31.69,31.62,31.68,32258.0,31.69,31.69,31.62,31.68,32258.0
2025-01-03 13:15:00,31.68,31.7,31.67,31.69,24216.0,31.68,31.7,31.67,31.69,24216.0
2025-01-03 13:20:00,31.7,31.78,31.69,31.78,33525.0,31.7,31.78,31.69,31.78,33525.0
2025-01-03 13:25:00,31.78,31.79,31.71,31.73,36592.0,31.78,31.79,31.71,31.73,36592.0
2025-01-03 13:30:00,31.72,31.75,31.6,31.66,67150.0,31.72,31.75,31.6,31.66,67150.0
2025-01-03 13:35:00,31.67,31.68,31.58,31.64,58678.0,31.67,31.68,31.58,31.64,58678.0
2025-01-03 13:40:00,31.65,31.68,31.59,31.6,25072.0,31.65,31.68,31.59,31.6,25072.0
2025-01-03 13:45:00,31.58,31.62,31.55,31.62,31732.0,31.58,31.62,31.55,31.62,31732.0
2025-01-03 13:50:00,31.61,31.69,31.6,31.65,67027.0,31.61,31.69,31.6,31.65,67027.0
2025-01-03 13:55:00,31.64,31.74,31.63,31.74,40091.0,31.64,31.74,31.63,31.74,40091.0
2025-01-03 14:00:00,31.72,31.79,31.7,31.77,64922.0,31.72,31.79,31.7,31.77,64922.0
2025-01-03 14:05:00,31.76,31.77,31.72,31.74,32520.0,31.76,31.77,31.72,31.74,32520.0
2025-01-03 14:10:00,31.73,31.75,31.63,31.7,34761.0,31.73,31.75,31.63,31.7,34761.0
2025-01-03 14:15:00,31.65,31.7,31.62,31.65,34813.0,31.65,31.7,31.62,31.65,34813.0
2025-01-03 14:20:00,31.64,31.68,31.61,31.62,16516.0,31.64,31.68,31.61,31.62,16516.0
2025-01-03 14:25:00,31.62,31.62,31.46,31.48,132472.0,31.62,31.62,31.46,31.48,132472.0
2025-01-03 14:30:00,31.49,31.62,31.48,31.57,57825.0,31.49,31.62,31.48,31.57,57825.0
2025-01-03 14:35:00,31.55,31.57,31.5,31.52,47540.0,31.55,31.57,31.5,31.52,47540.0
2025-01-03 14:40:00,31.53,31.56,31.5,31.52,56380.0,31.53,31.56,31.5,31.52,56380.0
2025-01-03 14:45:00,31.51,31.56,31.46,31.51,39403.0,31.51,31.56,31.46,31.51,39403.0
2025-01-03 14:50:00,31.5,31.52,31.41,31.47,27942.0,31.5,31.52,31.41,31.47,27942.0
2025-01-03 14:55:00,31.49,31.66,31.45,31.66,53358.0,31.49,31.66,31.45,31.66,53358.0
2025-01-03 15:00:00,31.63,31.64,31.32,31.33,83654.0,31.63,31.64,31.32,31.33,83654.0
2025-01-03 15:05:00,31.33,31.39,31.28,31.38,24769.0,31.33,31.39,31.28,31.38,24769.0
2025-01-03 15:10:00,31.37,31.44,31.35,31.41,30383.0,31.37,31.44,31.35,31.41,30383.0
2025-01-03 15:15:00,31.42,31.43,31.36,31.43,17470.0,31.42,31.43,31.36,31.43,17470.0
2025-01-03 15:20:00,31.43,31.5,31.43,31.47,26934.0,31.43,31.5,31.43,31.47,26934.0
2025-01-03 15:25:00,31.47,31.51,31.45,31.5,35502.0,31.47,31.51,31.45,31.5,35502.0
2025-01-03 15:30:00,31.49,31.53,31.35,31.36,84957.0,31.49,31.53,31.35,31.36,84957.0
2025-01-03 15:35:00,31.37,31.45,31.33,31.45,85686.0,31.37,31.45,31.33,31.45,85686.0
2025-01-03 15:40:00,31.42,31.48,31.41,31.48,71016.0,31.42,31.48,31.41,31.48,71016.0
2025-01-03 15:45:00,31.48,31.53,31.47,31.52,94138.0,31.48,31.53,31.47,31.52,94138.0
2025-01-03 15:50:00,31.51,31.6,31.38,31.57,149339.0,31.51,31.6,31.38,31.57,149339.0
2025-01-03 15:55:00,31.56,31.63,31.53,31.61,230230.0,31.56,31.63,31.53,31.61,230230.0
2025-01-06 09:30:00,31.7,31.97,31.46,31.95,320278.0,31.7,31.97,31.46,31.95,320278.0
2025-01-06 09:35:00,31.94,32.08,31.57,31.66,344925.0,31.94,32.08,31.57,31.66,344925.0
2025-01-06 09:40:00,31.6,31.86,31.53,31.59,156554.0,31.6,31.86,31.53,31.59,156554.0
2025-01-06 09:45:00,31.62,31.79,31.42,31.48,173724.0,31.62,31.79,31.42,31.48,173724.0
2025-01-06 09:50:00,31.5,31.78,31.43,31.68,169752.0,31.5,31.78,31.43,31.68,169752.0
2025-01-06 09:55:00,31.72,31.74,31.34,31.45,172082.0,31.72,31.74,31.34,31.45,172082.0
2025-01-06 10:00:00,31.44,31.54,31.37,31.4,114101.0,31.44,31.54,31.37,31.4,114101.0
2025-01-06 10:05:00,31.39,31.5,31.28,31.4,92665.0,31.39,31.5,31.28,31.4,92665.0
2025-01-06 10:10:00,31.4,31.42,31.12,31.23,192520.0,31.4,31.42,31.12,31.23,192520.0
2025-01-06 10:15:00,31.24,31.35,31.15,31.33,76176.0,31.24,31.35,31.15,31.33,76176.0
2025-01-06 10:20:00,31.3,31.3,31.16,31.28,80451.0,31.3,31.3,31.16,31.28,80451.0
2025-01-06 10:25:00,31.25,31.48,31.25,31.45,67265.0,31.25,31.48,31.25,31.45,67265.0
2025-01-06 10:30:00,31.46,31.55,31.4,31.41,104101.0,31.46,31.55,31.4,31.41,104101.0
2025-01-06 10:35:00,31.4,31.41,31.19,31.21,65405.0,31.4,31.41,31.19,31.21,65405.0
2025-01-06 10:40:00,31.21,31.3,31.12,31.12,108601.0,31.21,31.3,31.12,31.12,108601.0
2025-01-06 10:45:00,31.14,31.18,30.95,31.04,190461.0,31.14,31.18,30.95,31.04,190461.0
2025-01-06 10:50:00,31.04,31.21,31.02,31.14,52658.0,31.04,31.21,31.02,31.14,52658.0
2025-01-06 10:55:00,31.14,31.14,30.97,31.03,86597.0,31.14,31.14,30.97,31.03,86597.0
2025-01-06 11:00:00,31.05,31.14,31.01,31.13,45337.0,31.05,31.14,31.01,31.13,45337.0
2025-01-06 11:05:00,31.11,31.15,30.95,31.04,103549.0,31.11,31.15,30.95,31.04,103549.0
2025-01-06 11:10:00,31.05,31.1,30.83,30.84,154733.0,31.05,31.1,30.83,30.84,154733.0
2025-01-06 11:15:00,30.84,30.88,30.76,30.84,116418.0,30.84,30.88,30.76,30.84,116418.0
2025-01-06 11:20:00,30.85,31.03,30.82,31.03,74692.0,30.85,31.03,30.82,31.03,74692.0
2025-01-06 11:25:00,31.05,31.15,30.96,31.12,60183.0,31.05,31.15,30.96,31.12,60183.0
2025-01-06 11:30:00,31.1,31.12,31.07,31.09,29013.0,31.1,31.12,31.07,31.09,29013.0
2025-01-06 11:35:00,31.1,31.24,31.09,31.21,46048.0,31.1,31.24,31.09,31.21,46048.0
2025-01-06 11:40:00,31.21,31.24,31.11,31.16,59576.0,31.21,31.24,31.11,31.16,59576.0
2025-01-06 11:45:00,31.14,31.19,31.1,31.11,27229.0,31.14,31.19,31.1,31.11,27229.0
2025-01-06 11:50:00,31.12,31.21,31.11,31.18,37475.0,31.12,31.21,31.11,31.18,37475.0
2025-01-06 11:55:00,31.15,31.24,31.12,31.23,28030.0,31.15,31.24,31.12,31.23,28030.0
2025-01-06 12:00:00,31.23,31.24,31.12,31.19,24984.0,31.23,31.24,31.12,31.19,24984.0
2025-01-06 12:05:00,31.19,31.25,31.11,31.24,49202.0,31.19,31.25,31.11,31.24,49202.0
2025-01-06 12:10:00,31.24,31.3,31.21,31.25,63873.0,31.24,31.3,31.21,31.25,63873.0
2025-01-06 12:15:00,31.25,31.29,31.23,31.23,30257.0,31.25,31.29,31.23,31.23,30257.0
2025-01-06 12:20:00,31.27,31.3,31.2,31.24,49230.0,31.27,31.3,31.2,31.24,49230.0
2025-01-06 12:25:00,31.23,31.31,31.2,31.3,33542.0,31.23,31.31,31.2,31.3,33542.0
2025-01-06 12:30:00,31.28,31.37,31.26,31.35,64496.0,31.28,31.37,31.26,31.35,64496.0
2025-01-06 12:35:00,31.35,31.45,31.34,31.36,45191.0,31.35,31.45,31.34,31.36,45191.0
2025-01-06 12:40:00,31.36,31.41,31.32,31.37,26500.0,31.36,31.41,31.32,31.37,26500.0
2025-01-06 12:45:00,31.33,31.58,31.33,31.54,91058.0,31.33,31.58,31.33,31.54,91058.0
2025-01-06 12:50:00,31.54,31.7,31.54,31.6,77488.0,31.54,31.7,31.54,31.6,77488.0
2025-01-06 12:55:00,31.62,31.63,31.54,31.57,40966.0,31.62,31.63,31.54,31.57,40966.0
2025-01-06 13:00:00,31.57,31.62,31.49,31.53,70105.0,31.57,31.62,31.49,31.53,70105.0
2025-01-06 13:05:00,31.55,31.57,31.45,31.52,50485.0,31.55,31.57,31.45,31.52,50485.0
2025-01-06 13:10:00,31.54,31.59,31.44,31.56,75025.0,31.54,31.59,31.44,31.56,75025.0
2025-01-06 13:15:00,31.56,31.68,31.52,31.63,48390.0,31.56,31.68,31.52,31.63,48390.0
2025-01-06 13:20:00,31.63,31.63,31.56,31.57,18423.0,31.63,31.63,31.56,31.57,18423.0
2025-01-06 13:25:00,31.59,31.63,31.59,31.59,20840.0,31.59,31.63,31.59,31.59,20840.0
2025-01-06 13:30:00,31.59,31.71,31.58,31.67,99348.0,31.59,31.71,31.58,31.67,99348.0
2025-01-06 13:35:00,31.65,31.66,31.59,31.66,37540.0,31.65,31.66,31.59,31.66,37540.0
2025-01-06 13:40:00,31.67,31.75,31.61,31.73,51174.0,31.67,31.75,31.61,31.73,51174.0
2025-01-06 13:45:00,31.71,31.73,31.61,31.63,33914.0,31.71,31.73,31.61,31.63,33914.0
2025-01-06 13:50:00,31.61,31.69,31.59,31.62,55946.0,31.61,31.69,31.59,31.62,55946.0
2025-01-06 13:55:00,31.63,31.64,31.56,31.57,34512.0,31.63,31.64,31.56,31.57,34512.0
2025-01-06 14:00:00,31.58,31.62,31.5,31.56,39976.0,31.58,31.62,31.5,31.56,39976.0
2025-01-06 14:05:00,31.57,31.72,31.57,31.72,65903.0,31.57,31.72,31.57,31.72,65903.0
2025-01-06 14:10:00,31.7,31.87,31.68,31.87,107133.0,31.7,31.87,31.68,31.87,107133.0
2025-01-06 14:15:00,31.85,32.42,31.83,32.4,322749.0,31.85,32.42,31.83,32.4,322749.0
2025-01-06 14:20:00,32.39,32.88,32.38,32.69,605520.0,32.39,32.88,32.38,32.69,605520.0
2025-01-06 14:25:00,32.63,33.46,32.62,33.08,828437.0,32.63,33.46,32.62,33.08,828437.0
2025-01-06 14:30:00,33.08,33.49,32.95,33.09,522221.0,33.08,33.49,32.95,33.09,522221.0
2025-01-06 14:35:00,33.09,33.17,32.65,32.76,353578.0,33.09,33.17,32.65,32.76,353578.0
2025-01-06 14:40:00,32.78,32.94,32.68,32.87,229202.0,32.78,32.94,32.68,32.87,229202.0
2025-01-06 14:45:00,32.88,32.94,32.66,32.72,159905.0,32.88,32.94,32.66,32.72,159905.0
2025-01-06 14:50:00,32.7,32.7,32.45,32.64,237030.0,32.7,32.7,32.45,32.64,237030.0
2025-01-06 14:55:00,32.63,32.7,32.47,32.54,149262.0,32.63,32.7,32.47,32.54,149262.0
2025-01-06 15:00:00,32.48,32.68,32.45,32.63,118237.0,32.48,32.68,32.45,32.63,118237.0
2025-01-06 15:05:00,32.65,32.78,32.62,32.66,151803.0,32.65,32.78,32.62,32.66,151803.0
2025-01-06 15:10:00,32.65,32.68,32.51,32.6,59916.0,32.65,32.68,32.51,32.6,59916.0
2025-01-06 15:15:00,32.63,32.7,32.59,32.61,52049.0,32.63,32.7,32.59,32.61,52049.0
2025-01-06 15:20:00,32.64,32.9,32.62,32.89,95657.0,32.64,32.9,32.62,32.89,95657.0
2025-01-06 15:25:00,32.87,32.97,32.77,32.94,143581.0,32.87,32.97,32.77,32.94,143581.0
2025-01-06 15:30:00,32.94,32.96,32.81,32.84,83376.0,32.94,32.96,32.81,32.84,83376.0
2025-01-06 15:35:00,32.84,32.99,32.81,32.81,90448.0,32.84,32.99,32.81,32.81,90448.0
2025-01-06 15:40:00,32.83,32.88,32.76,32.82,60076.0,32.83,32.88,32.76,32.82,60076.0
2025-01-06 15:45:00,32.85,32.9,32.69,32.72,63661.0,32.85,32.9,32.69,32.72,63661.0
2025-01-06 15:50:00,32.73,33.0,32.73,32.86,178121.0,32.73,33.0,32.73,32.86,178121.0
2025-01-06 15:55:00,32.85,32.89,32.69,32.79,235995.0,32.85,32.89,32.69,32.79,235995.0
2025-01-07 09:30:00,32.8,33.3,32.62,32.96,328156.0,32.8,33.3,32.62,32.96,328156.0
2025-01-07 09:35:00,32.87,32.96,32.65,32.82,166067.0,32.87,32.96,32.65,32.82,166067.0
2025-01-07 09:40:00,32.83,32.99,32.7,32.74,144408.0,32.83,32.99,32.7,32.74,144408.0
2025-01-07 09:45:00,32.7,32.84,32.67,32.69,145336.0,32.7,32.84,32.67,32.69,145336.0
2025-01-07 09:50:00,32.71,32.76,32.49,32.64,149951.0,32.71,32.76,32.49,32.64,149951.0
2025-01-07 09:55:00,32.59,32.61,32.35,32.52,137761.0,32.59,32.61,32.35,32.52,137761.0
2025-01-07 10:00:00,32.5,32.53,32.21,32.4,195042.0,32.5,32.53,32.21,32.4,195042.0
2025-01-07 10:05:00,32.45,32.69,32.38,32.69,97185.0,32.45,32.69,32.38,32.69,97185.0
2025-01-07 10:10:00,32.6,32.76,32.5,32.69,116546.0,32.6,32.76,32.5,32.69,116546.0
2025-01-07 10:15:00,32.69,32.71,32.38,32.47,110357.0,32.69,32.71,32.38,32.47,110357.0
2025-01-07 10:20:00,32.51,32.54,32.35,32.44,47616.0,32.51,32.54,32.35,32.44,47616.0
2025-01-07 10:25:00,32.46,32.52,32.23,32.27,96694.0,32.46,32.52,32.23,32.27,96694.0
2025-01-07 10:30:00,32.28,32.29,31.87,31.93,220741.0,32.28,32.29,31.87,31.93,220741.0
2025-01-07 10:35:00,31.99,32.13,31.87,31.91,137369.0,31.99,32.13,31.87,31.91,137369.0
2025-01-07 10:40:00,31.91,31.97,31.71,31.94,166154.0,31.91,31.97,31.71,31.94,166154.0
2025-01-07 10:45:00,31.93,32.06,31.87,32.02,101861.0,31.93,32.06,31.87,32.02,101861.0
2025-01-07 10:50:00,32.03,32.31,32.0,32.27,67269.0,32.03,32.31,32.0,32.27,67269.0
2025-01-07 10:55:00,32.29,32.38,32.22,32.36,67912.0,32.29,32.38,32.22,32.36,67912.0
2025-01-07 11:00:00,32.35,32.4,32.25,32.35,71895.0,32.35,32.4,32.25,32.35,71895.0
2025-01-07 11:05:00,32.3,32.34,32.23,32.3,24935.0,32.3,32.34,32.23,32.3,24935.0
2025-01-07 11:10:00,32.3,32.31,32.16,32.21,49764.0,32.3,32.31,32.16,32.21,49764.0
2025-01-07 11:15:00,32.25,32.37,32.2,32.28,54288.0,32.25,32.37,32.2,32.28,54288.0
2025-01-07 11:20:00,32.33,32.41,32.26,32.4,33296.0,32.33,32.41,32.26,32.4,33296.0
2025-01-07 11:25:00,32.4,32.49,32.34,32.43,53568.0,32.4,32.49,32.34,32.43,53568.0
2025-01-07 11:30:00,32.41,32.47,32.33,32.33,19026.0,32.41,32.47,32.33,32.33,19026.0
2025-01-07 11:35:00,32.34,32.53,32.24,32.52,82780.0,32.34,32.53,32.24,32.52,82780.0
2025-01-07 11:40:00,32.48,32.51,32.37,32.39,20894.0,32.48,32.51,32.37,32.39,20894.0
2025-01-07 11:45:00,32.4,32.43,32.26,32.29,23235.0,32.4,32.43,32.26,32.29,23235.0
2025-01-07 11:50:00,32.29,32.3,32.13,32.22,78219.0,32.29,32.3,32.13,32.22,78219.0
2025-01-07 11:55:00,32.25,32.31,32.22,32.23,26026.0,32.25,32.31,32.22,32.23,26026.0
2025-01-07 12:00:00,32.22,32.36,32.22,32.27,83906.0,32.22,32.36,32.22,32.27,83906.0
2025-01-07 12:05:00,32.3,32.33,32.25,32.28,6815.0,32.3,32.33,32.25,32.28,6815.0
2025-01-07 12:10:00,32.27,32.37,32.25,32.37,43838.0,32.27,32.37,32.25,32.37,43838.0
2025-01-07 12:15:00,32.34,32.44,32.33,32.42,60444.0,32.34,32.44,32.33,32.42,60444.0
2025-01-07 12:20:00,32.4,32.4,32.31,32.37,18944.0,32.4,32.4,32.31,32.37,18944.0
2025-01-07 12:25:00,32.35,32.43,32.35,32.37,43940.0,32.35,32.43,32.35,32.37,43940.0
2025-01-07 12:30:00,32.37,32.38,32.32,32.33,26349.0,32.37,32.38,32.32,32.33,26349.0
2025-01-07 12:35:00,32.32,32.34,32.2,32.3,42256.0,32.32,32.34,32.2,32.3,42256.0
2025-01-07 12:40:00,32.3,32.34,32.27,32.3,17559.0,32.3,32.34,32.27,32.3,17559.0
2025-01-07 12:45:00,32.3,32.31,32.22,32.26,29782.0,32.3,32.31,32.22,32.26,29782.0
2025-01-07 12:50:00,32.25,32.3,32.2,32.26,18851.0,32.25,32.3,32.2,32.26,18851.0
2025-01-07 12:55:00,32.26,32.45,32.26,32.45,39062.0,32.26,32.45,32.26,32.45,39062.0
2025-01-07 13:00:00,32.45,32.68,32.45,32.65,136085.0,32.45,32.68,32.45,32.65,136085.0
2025-01-07 13:05:00,32.64,32.73,32.56,32.73,62265.0,32.64,32.73,32.56,32.73,62265.0
2025-01-07 13:10:00,32.74,32.82,32.7,32.8,92526.0,32.74,32.82,32.7,32.8,92526.0
2025-01-07 13:15:00,32.79,32.9,32.66,32.9,91762.0,32.79,32.9,32.66,32.9,91762.0
2025-01-07 13:20:00,32.89,32.98,32.87,32.96,104853.0,32.89,32.98,32.87,32.96,104853.0
2025-01-07 13:25:00,32.98,33.0,32.92,32.98,106235.0,32.98,33.0,32.92,32.98,106235.0
2025-01-07 13:30:00,33.0,33.04,32.7,32.8,190793.0,33.0,33.04,32.7,32.8,190793.0
2025-01-07 13:35:00,32.79,32.8,32.62,32.74,46668.0,32.79,32.8,32.62,32.74,46668.0
2025-01-07 13:40:00,32.72,32.75,32.63,32.69,30803.0,32.72,32.75,32.63,32.69,30803.0
2025-01-07 13:45:00,32.68,32.9,32.68,32.86,73596.0,32.68,32.9,32.68,32.86,73596.0
2025-01-07 13:50:00,32.86,32.9,32.75,32.78,66161.0,32.86,32.9,32.75,32.78,66161.0
2025-01-07 13:55:00,32.76,32.87,32.76,32.81,35056.0,32.76,32.87,32.76,32.81,35056.0
2025-01-07 14:00:00,32.82,32.96,32.82,32.84,78357.0,32.82,32.96,32.82,32.84,78357.0
2025-01-07 14:05:00,32.86,32.9,32.8,32.88,27273.0,32.86,32.9,32.8,32.88,27273.0
2025-01-07 14:10:00,32.88,32.98,32.85,32.87,50854.0,32.88,32.98,32.85,32.87,50854.0
2025-01-07 14:15:00,32.91,33.06,32.86,33.03,252695.0,32.91,33.06,32.86,33.03,252695.0
2025-01-07 14:20:00,33.04,33.2,32.99,33.13,208576.0,33.04,33.2,32.99,33.13,208576.0
2025-01-07 14:25:00,33.13,33.45,33.12,33.35,376816.0,33.13,33.45,33.12,33.35,376816.0
2025-01-07 14:30:00,33.31,33.54,33.28,33.41,359931.0,33.31,33.54,33.28,33.41,359931.0
2025-01-07 14:35:00,33.4,33.42,33.13,33.24,188090.0,33.4,33.42,33.13,33.24,188090.0
2025-01-07 14:40:00,33.23,33.52,33.23,33.5,201337.0,33.23,33.52,33.23,33.5,201337.0
2025-01-07 14:45:00,33.52,34.12,33.49,33.96,761190.0,33.52,34.12,33.49,33.96,761190.0
2025-01-07 14:50:00,34.0,34.4,33.94,34.18,562481.0,34.0,34.4,33.94,34.18,562481.0
2025-01-07 14:55:00,34.18,34.25,33.65,33.65,645936.0,34.18,34.25,33.65,33.65,645936.0
2025-01-07 15:00:00,33.65,33.8,33.27,33.34,508877.0,33.65,33.8,33.27,33.34,508877.0
2025-01-07 15:05:00,33.35,33.49,33.21,33.31,265737.0,33.35,33.49,33.21,33.31,265737.0
2025-01-07 15:10:00,33.32,33.52,33.3,33.46,110453.0,33.32,33.52,33.3,33.46,110453.0
2025-01-07 15:15:00,33.47,33.59,33.17,33.37,156570.0,33.47,33.59,33.17,33.37,156570.0
2025-01-07 15:20:00,33.4,33.44,33.18,33.4,115154.0,33.4,33.44,33.18,33.4,115154.0
2025-01-07 15:25:00,33.41,33.55,33.32,33.35,154284.0,33.41,33.55,33.32,33.35,154284.0
2025-01-07 15:30:00,33.34,33.48,33.28,33.4,96652.0,33.34,33.48,33.28,33.4,96652.0
2025-01-07 15:35:00,33.41,33.64,33.39,33.61,101571.0,33.41,33.64,33.39,33.61,101571.0
2025-01-07 15:40:00,33.62,33.69,33.42,33.6,349697.0,33.62,33.69,33.42,33.6,349697.0
2025-01-07 15:45:00,33.56,33.6,33.38,33.38,155278.0,33.56,33.6,33.38,33.38,155278.0
2025-01-07 15:50:00,33.38,33.5,33.37,33.41,132929.0,33.38,33.5,33.37,33.41,132929.0
2025-01-07 15:55:00,33.43,33.51,33.21,33.33,323323.0,33.43,33.51,33.21,33.33,323323.0
2025-01-08 09:30:00,32.97,33.06,32.75,32.95,296205.0,32.97,33.06,32.75,32.95,296205.0
2025-01-08 09:35:00,32.92,33.02,32.71,32.75,180024.0,32.92,33.02,32.71,32.75,180024.0
2025-01-08 09:40:00,32.72,33.0,32.65,32.88,123537.0,32.72,33.0,32.65,32.88,123537.0
2025-01-08 09:45:00,32.9,32.95,32.5,32.59,153866.0,32.9,32.95,32.5,32.59,153866.0
2025-01-08 09:50:00,32.59,32.66,32.41,32.57,132070.0,32.59,32.66,32.41,32.57,132070.0
2025-01-08 09:55:00,32.61,32.89,32.6,32.82,160328.0,32.61,32.89,32.6,32.82,160328.0
2025-01-08 10:00:00,32.84,33.28,32.75,33.26,201606.0,32.84,33.28,32.75,33.26,201606.0
2025-01-08 10:05:00,33.26,33.37,33.12,33.22,118188.0,33.26,33.37,33.12,33.22,118188.0
2025-01-08 10:10:00,33.18,33.24,32.65,32.69,165304.0,33.18,33.24,32.65,32.69,165304.0
2025-01-08 10:15:00,32.7,32.88,32.62,32.84,86055.0,32.7,32.88,32.62,32.84,86055.0
2025-01-08 10:20:00,32.75,32.93,32.6,32.89,138598.0,32.75,32.93,32.6,32.89,138598.0
2025-01-08 10:25:00,32.9,33.22,32.9,33.03,81245.0,32.9,33.22,32.9,33.03,81245.0
2025-01-08 10:30:00,33.05,33.15,32.95,33.1,67900.0,33.05,33.15,32.95,33.1,67900.0
2025-01-08 10:35:00,33.1,33.19,33.03,33.03,48337.0,33.1,33.19,33.03,33.03,48337.0
2025-01-08 10:40:00,33.02,33.03,32.8,32.96,58698.0,33.02,33.03,32.8,32.96,58698.0
2025-01-08 10:45:00,32.93,33.05,32.87,32.91,44119.0,32.93,33.05,32.87,32.91,44119.0
2025-01-08 10:50:00,32.91,33.06,32.88,33.05,54818.0,32.91,33.06,32.88,33.05,54818.0
2025-01-08 10:55:00,33.05,33.08,32.97,33.04,54314.0,33.05,33.08,32.97,33.04,54314.0
2025-01-08 11:00:00,33.0,33.04,32.92,32.93,32038.0,33.0,33.04,32.92,32.93,32038.0
2025-01-08 11:05:00,32.93,32.97,32.8,32.97,44730.0,32.93,32.97,32.8,32.97,44730.0
2025-01-08 11:10:00,32.98,33.04,32.95,32.99,25971.0,32.98,33.04,32.95,32.99,25971.0
2025-01-08 11:15:00,33.0,33.0,32.95,32.98,19112.0,33.0,33.0,32.95,32.98,19112.0
2025-01-08 11:20:00,33.0,33.25,33.0,33.18,93518.0,33.0,33.25,33.0,33.18,93518.0
2025-01-08 11:25:00,33.19,33.19,33.0,33.05,40230.0,33.19,33.19,33.0,33.05,40230.0
2025-01-08 11:30:00,33.05,33.2,33.04,33.17,48603.0,33.05,33.2,33.04,33.17,48603.0
2025-01-08 11:35:00,33.17,33.2,33.14,33.19,29007.0,33.17,33.2,33.14,33.19,29007.0
2025-01-08 11:40:00,33.17,33.21,33.05,33.09,33293.0,33.17,33.21,33.05,33.09,33293.0
2025-01-08 11:45:00,33.1,33.11,33.03,33.07,17678.0,33.1,33.11,33.03,33.07,17678.0
2025-01-08 11:50:00,33.07,33.09,32.95,32.96,39530.0,33.07,33.09,32.95,32.96,39530.0
2025-01-08 11:55:00,33.01,33.06,32.94,32.95,53507.0,33.01,33.06,32.94,32.95,53507.0
2025-01-08 12:00:00,32.95,33.05,32.93,33.03,23208.0,32.95,33.05,32.93,33.03,23208.0
2025-01-08 12:05:00,33.01,33.03,32.92,32.95,26293.0,33.01,33.03,32.92,32.95,26293.0
2025-01-08 12:10:00,32.96,32.98,32.8,32.85,70701.0,32.96,32.98,32.8,32.85,70701.0
2025-01-08 12:15:00,32.84,32.9,32.81,32.83,25069.0,32.84,32.9,32.81,32.83,25069.0
2025-01-08 12:20:00,32.83,32.86,32.72,32.74,48273.0,32.83,32.86,32.72,32.74,48273.0
2025-01-08 12:25:00,32.74,32.77,32.65,32.67,76550.0,32.74,32.77,32.65,32.67,76550.0
2025-01-08 12:30:00,32.67,32.7,32.53,32.7,78350.0,32.67,32.7,32.53,32.7,78350.0
2025-01-08 12:35:00,32.69,32.88,32.68,32.74,60426.0,32.69,32.88,32.68,32.74,60426.0
2025-01-08 12:40:00,32.74,32.92,32.72,32.87,51496.0,32.74,32.92,32.72,32.87,51496.0
2025-01-08 12:45:00,32.81,32.86,32.76,32.76,28560.0,32.81,32.86,32.76,32.76,28560.0
2025-01-08 12:50:00,32.78,32.84,32.76,32.8,31866.0,32.78,32.84,32.76,32.8,31866.0
2025-01-08 12:55:00,32.82,32.95,32.82,32.86,27135.0,32.82,32.95,32.82,32.86,27135.0
2025-01-08 13:00:00,32.85,32.95,32.85,32.95,14414.0,32.85,32.95,32.85,32.95,14414.0
2025-01-08 13:05:00,32.95,33.0,32.91,32.98,26291.0,32.95,33.0,32.91,32.98,26291.0
2025-01-08 13:10:00,32.97,33.1,32.92,32.97,73222.0,32.97,33.1,32.92,32.97,73222.0
2025-01-08 13:15:00,32.98,33.07,32.98,33.02,14280.0,32.98,33.07,32.98,33.02,14280.0
2025-01-08 13:20:00,33.02,33.05,32.93,32.98,37329.0,33.02,33.05,32.93,32.98,37329.0
2025-01-08 13:25:00,33.0,33.04,32.97,32.99,13806.0,33.0,33.04,32.97,32.99,13806.0
2025-01-08 13:30:00,32.96,32.98,32.85,32.91,26693.0,32.96,32.98,32.85,32.91,26693.0
2025-01-08 13:35:00,32.9,33.14,32.89,33.1,37990.0,32.9,33.14,32.89,33.1,37990.0
2025-01-08 13:40:00,33.12,33.13,33.01,33.04,21270.0,33.12,33.13,33.01,33.04,21270.0
2025-01-08 13:45:00,33.04,33.07,32.95,32.97,25303.0,33.04,33.07,32.95,32.97,25303.0
2025-01-08 13:50:00,32.99,33.02,32.9,32.91,13915.0,32.99,33.02,32.9,32.91,13915.0
2025-01-08 13:55:00,32.92,33.03,32.89,33.0,19333.0,32.92,33.03,32.89,33.0,19333.0
2025-01-08 14:00:00,32.98,32.99,32.92,32.99,9427.0,32.98,32.99,32.92,32.99,9427.0
2025-01-08 14:05:00,33.0,33.07,32.96,33.07,42481.0,33.0,33.07,32.96,33.07,42481.0
2025-01-08 14:10:00,33.07,33.08,32.95,32.98,35424.0,33.07,33.08,32.95,32.98,35424.0
2025-01-08 14:15:00,32.98,33.14,32.98,33.09,21116.0,32.98,33.14,32.98,33.09,21116.0
2025-01-08 14:20:00,33.08,33.12,33.07,33.09,25865.0,33.08,33.12,33.07,33.09,25865.0
2025-01-08 14:25:00,33.08,33.13,33.0,33.05,33071.0,33.08,33.13,33.0,33.05,33071.0
2025-01-08 14:30:00,33.03,33.04,32.93,32.98,39588.0,33.03,33.04,32.93,32.98,39588.0
2025-01-08 14:35:00,32.95,32.98,32.9,32.95,12743.0,32.95,32.98,32.9,32.95,12743.0
2025-01-08 14:40:00,32.95,32.96,32.85,32.85,41707.0,32.95,32.96,32.85,32.85,41707.0
2025-01-08 14:45:00,32.85,32.94,32.84,32.94,37151.0,32.85,32.94,32.84,32.94,37151.0
2025-01-08 14:50:00,32.94,33.0,32.91,32.93,26424.0,32.94,33.0,32.91,32.93,26424.0
2025-01-08 14:55:00,32.94,33.01,32.94,32.97,28712.0,32.94,33.01,32.94,32.97,28712.0
2025-01-08 15:00:00,32.97,33.01,32.94,32.96,22593.0,32.97,33.01,32.94,32.96,22593.0
2025-01-08 15:05:00,32.96,32.96,32.78,32.84,63042.0,32.96,32.96,32.78,32.84,63042.0
2025-01-08 15:10:00,32.83,32.86,32.68,32.73,113314.0,32.83,32.86,32.68,32.73,113314.0
2025-01-08 15:15:00,32.71,32.89,32.65,32.87,75524.0,32.71,32.89,32.65,32.87,75524.0
2025-01-08 15:20:00,32.89,32.93,32.81,32.86,46687.0,32.89,32.93,32.81,32.86,46687.0
2025-01-08 15:25:00,32.86,32.91,32.82,32.82,37324.0,32.86,32.91,32.82,32.82,37324.0
2025-01-08 15:30:00,32.84,32.89,32.79,32.8,22610.0,32.84,32.89,32.79,32.8,22610.0
2025-01-08 15:35:00,32.77,32.8,32.71,32.74,39046.0,32.77,32.8,32.71,32.74,39046.0
2025-01-08 15:40:00,32.72,32.84,32.72,32.8,40017.0,32.72,32.84,32.72,32.8,40017.0
2025-01-08 15:45:00,32.79,32.85,32.76,32.77,42606.0,32.79,32.85,32.76,32.77,42606.0
2025-01-08 15:50:00,32.77,33.0,32.77,32.96,144709.0,32.77,33.0,32.77,32.96,144709.0
2025-01-08 15:55:00,32.97,32.99,32.88,32.94,186147.0,32.97,32.99,32.88,32.94,186147.0
2025-01-10 09:30:00,32.5,32.79,31.86,32.03,399390.0,32.5,32.79,31.86,32.03,399390.0
2025-01-10 09:35:00,32.05,32.22,31.4,31.62,447983.0,32.05,32.22,31.4,31.62,447983.0
2025-01-10 09:40:00,31.66,31.84,31.49,31.75,159803.0,31.66,31.84,31.49,31.75,159803.0
2025-01-10 09:45:00,31.79,31.9,31.51,31.65,147264.0,31.79,31.9,31.51,31.65,147264.0
2025-01-10 09:50:00,31.67,31.85,31.62,31.75,166194.0,31.67,31.85,31.62,31.75,166194.0
2025-01-10 09:55:00,31.78,31.95,31.78,31.92,70506.0,31.78,31.95,31.78,31.92,70506.0
2025-01-10 10:00:00,31.92,31.94,31.4,31.44,240376.0,31.92,31.94,31.4,31.44,240376.0
2025-01-10 10:05:00,31.45,31.67,31.42,31.65,121547.0,31.45,31.67,31.42,31.65,121547.0
2025-01-10 10:10:00,31.63,31.68,31.52,31.54,87424.0,31.63,31.68,31.52,31.54,87424.0
2025-01-10 10:15:00,31.59,31.68,31.53,31.62,87076.0,31.59,31.68,31.53,31.62,87076.0
2025-01-10 10:20:00,31.64,31.83,31.56,31.82,71417.0,31.64,31.83,31.56,31.82,71417.0
2025-01-10 10:25:00,31.8,31.88,31.67,31.88,60135.0,31.8,31.88,31.67,31.88,60135.0
2025-01-10 10:30:00,31.83,31.95,31.73,31.86,41883.0,31.83,31.95,31.73,31.86,41883.0
2025-01-10 10:35:00,31.83,31.87,31.75,31.85,30613.0,31.83,31.87,31.75,31.85,30613.0
2025-01-10 10:40:00,31.82,31.91,31.75,31.8,40427.0,31.82,31.91,31.75,31.8,40427.0
2025-01-10 10:45:00,31.81,32.04,31.75,31.99,116769.0,31.81,32.04,31.75,31.99,116769.0
2025-01-10 10:50:00,31.98,32.0,31.75,31.87,47351.0,31.98,32.0,31.75,31.87,47351.0
2025-01-10 10:55:00,31.85,31.89,31.73,31.74,33425.0,31.85,31.89,31.73,31.74,33425.0
2025-01-10 11:00:00,31.8,31.82,31.6,31.67,69316.0,31.8,31.82,31.6,31.67,69316.0
2025-01-10 11:05:00,31.65,31.8,31.63,31.76,33118.0,31.65,31.8,31.63,31.76,33118.0
2025-01-10 11:10:00,31.72,31.88,31.72,31.83,23986.0,31.72,31.88,31.72,31.83,23986.0
2025-01-10 11:15:00,31.84,31.88,31.74,31.77,25259.0,31.84,31.88,31.74,31.77,25259.0
2025-01-10 11:20:00,31.77,31.97,31.72,31.93,37594.0,31.77,31.97,31.72,31.93,37594.0
2025-01-10 11:25:00,31.93,32.03,31.83,31.87,79034.0,31.93,32.03,31.83,31.87,79034.0
2025-01-10 11:30:00,31.87,31.94,31.8,31.9,25764.0,31.87,31.94,31.8,31.9,25764.0
2025-01-10 11:35:00,31.9,31.95,31.85,31.92,25126.0,31.9,31.95,31.85,31.92,25126.0
2025-01-10 11:40:00,31.94,32.11,31.91,32.1,82602.0,31.94,32.11,31.91,32.1,82602.0
2025-01-10 11:45:00,32.08,32.11,32.0,32.05,47404.0,32.08,32.11,32.0,32.05,47404.0
2025-01-10 11:50:00,32.05,32.13,32.05,32.08,20775.0,32.05,32.13,32.05,32.08,20775.0
2025-01-10 11:55:00,32.07,32.16,32.01,32.08,25269.0,32.07,32.16,32.01,32.08,25269.0
2025-01-10 12:00:00,32.09,32.15,32.08,32.08,41950.0,32.09,32.15,32.08,32.08,41950.0
2025-01-10 12:05:00,32.08,32.19,32.06,32.15,42460.0,32.08,32.19,32.06,32.15,42460.0
2025-01-10 12:10:00,32.15,32.2,32.08,32.19,21573.0,32.15,32.2,32.08,32.19,21573.0
2025-01-10 12:15:00,32.17,32.22,32.14,32.14,26983.0,32.17,32.22,32.14,32.14,26983.0
2025-01-10 12:20:00,32.17,32.19,32.1,32.17,18775.0,32.17,32.19,32.1,32.17,18775.0
2025-01-10 12:25:00,32.19,32.36,32.15,32.3,92207.0,32.19,32.36,32.15,32.3,92207.0
2025-01-10 12:30:00,32.3,32.31,32.18,32.21,33820.0,32.3,32.31,32.18,32.21,33820.0
2025-01-10 12:35:00,32.2,32.28,32.18,32.25,14928.0,32.2,32.28,32.18,32.25,14928.0
2025-01-10 12:40:00,32.23,32.38,32.21,32.3,61501.0,32.23,32.38,32.21,32.3,61501.0
2025-01-10 12:45:00,32.3,32.38,32.28,32.37,28308.0,32.3,32.38,32.28,32.37,28308.0
2025-01-10 12:50:00,32.35,32.39,32.31,32.36,30065.0,32.35,32.39,32.31,32.36,30065.0
2025-01-10 12:55:00,32.4,32.47,32.39,32.43,23415.0,32.4,32.47,32.39,32.43,23415.0
2025-01-10 13:00:00,32.44,32.45,32.35,32.42,18740.0,32.44,32.45,32.35,32.42,18740.0
2025-01-10 13:05:00,32.42,32.72,32.4,32.63,122186.0,32.42,32.72,32.4,32.63,122186.0
2025-01-10 13:10:00,32.68,32.72,32.6,32.62,45538.0,32.68,32.72,32.6,32.62,45538.0
2025-01-10 13:15:00,32.62,32.64,32.5,32.58,23912.0,32.62,32.64,32.5,32.58,23912.0
2025-01-10 13:20:00,32.54,32.71,32.52,32.68,66898.0,32.54,32.71,32.52,32.68,66898.0
2025-01-10 13:25:00,32.69,32.71,32.6,32.6,46449.0,32.69,32.71,32.6,32.6,46449.0
2025-01-10 13:30:00,32.65,32.7,32.55,32.68,43361.0,32.65,32.7,32.55,32.68,43361.0
2025-01-10 13:35:00,32.69,32.91,32.67,32.88,102350.0,32.69,32.91,32.67,32.88,102350.0
2025-01-10 13:40:00,32.88,32.88,32.78,32.81,47699.0,32.88,32.88,32.78,32.81,47699.0
2025-01-10 13:45:00,32.8,32.84,32.68,32.71,42405.0,32.8,32.84,32.68,32.71,42405.0
2025-01-10 13:50:00,32.72,32.79,32.69,32.77,23361.0,32.72,32.79,32.69,32.77,23361.0
2025-01-10 13:55:00,32.79,32.94,32.77,32.93,32829.0,32.79,32.94,32.77,32.93,32829.0
2025-01-10 14:00:00,32.92,32.93,32.6,32.62,112911.0,32.92,32.93,32.6,32.62,112911.0
2025-01-10 14:05:00,32.62,32.62,32.46,32.49,45263.0,32.62,32.62,32.46,32.49,45263.0
2025-01-10 14:10:00,32.46,32.53,32.45,32.46,16736.0,32.46,32.53,32.45,32.46,16736.0
2025-01-10 14:15:00,32.45,32.58,32.43,32.5,14523.0,32.45,32.58,32.43,32.5,14523.0
2025-01-10 14:20:00,32.49,32.56,32.43,32.55,31226.0,32.49,32.56,32.43,32.55,31226.0
2025-01-10 14:25:00,32.53,32.7,32.52,32.67,29443.0,32.53,32.7,32.52,32.67,29443.0
2025-01-10 14:30:00,32.66,32.74,32.6,32.66,53280.0,32.66,32.74,32.6,32.66,53280.0
2025-01-10 14:35:00,32.68,32.72,32.63,32.72,14742.0,32.68,32.72,32.63,32.72,14742.0
2025-01-10 14:40:00,32.69,32.83,32.67,32.7,69489.0,32.69,32.83,32.67,32.7,69489.0
2025-01-10 14:45:00,32.7,32.7,32.64,32.65,11191.0,32.7,32.7,32.64,32.65,11191.0
2025-01-10 14:50:00,32.64,32.7,32.6,32.64,26939.0,32.64,32.7,32.6,32.64,26939.0
2025-01-10 14:55:00,32.63,32.67,32.62,32.64,9569.0,32.63,32.67,32.62,32.64,9569.0
2025-01-10 15:00:00,32.63,32.7,32.5,32.7,45977.0,32.63,32.7,32.5,32.7,45977.0
2025-01-10 15:05:00,32.68,32.77,32.66,32.73,56437.0,32.68,32.77,32.66,32.73,56437.0
2025-01-10 15:10:00,32.73,32.78,32.55,32.55,32968.0,32.73,32.78,32.55,32.55,32968.0
2025-01-10 15:15:00,32.57,32.57,32.49,32.53,43422.0,32.57,32.57,32.49,32.53,43422.0
2025-01-10 15:20:00,32.53,32.6,32.51,32.51,53249.0,32.53,32.6,32.51,32.51,53249.0
2025-01-10 15:25:00,32.51,32.53,32.45,32.48,39674.0,32.51,32.53,32.45,32.48,39674.0
2025-01-10 15:30:00,32.47,32.49,32.31,32.43,109622.0,32.47,32.49,32.31,32.43,109622.0
2025-01-10 15:35:00,32.41,32.42,32.3,32.33,58478.0,32.41,32.42,32.3,32.33,58478.0
2025-01-10 15:40:00,32.31,32.35,32.21,32.27,88329.0,32.31,32.35,32.21,32.27,88329.0
2025-01-10 15:45:00,32.24,32.34,32.18,32.29,93779.0,32.24,32.34,32.18,32.29,93779.0
2025-01-10 15:50:00,32.28,32.37,32.23,32.29,104067.0,32.28,32.37,32.23,32.29,104067.0
2025-01-10 15:55:00,32.3,32.37,32.24,32.29,197349.0,32.3,32.37,32.24,32.29,197349.0
2025-01-13 09:30:00,31.6,31.6,31.13,31.41,316363.0,31.6,31.6,31.13,31.41,316363.0
2025-01-13 09:35:00,31.45,31.53,30.9,31.08,389746.0,31.45,31.53,30.9,31.08,389746.0
2025-01-13 09:40:00,31.0,31.35,30.97,31.32,150397.0,31.0,31.35,30.97,31.32,150397.0
2025-01-13 09:45:00,31.3,31.31,31.11,31.24,67354.0,31.3,31.31,31.11,31.24,67354.0
2025-01-13 09:50:00,31.25,31.44,31.15,31.37,96310.0,31.25,31.44,31.15,31.37,96310.0
2025-01-13 09:55:00,31.37,31.53,31.3,31.45,89181.0,31.37,31.53,31.3,31.45,89181.0
2025-01-13 10:00:00,31.46,31.46,31.24,31.35,55359.0,31.46,31.46,31.24,31.35,55359.0
2025-01-13 10:05:00,31.35,31.51,31.22,31.27,116039.0,31.35,31.51,31.22,31.27,116039.0
2025-01-13 10:10:00,31.26,31.27,31.1,31.14,84785.0,31.26,31.27,31.1,31.14,84785.0
2025-01-13 10:15:00,31.13,31.36,31.09,31.31,64673.0,31.13,31.36,31.09,31.31,64673.0
2025-01-13 10:20:00,31.32,31.42,31.11,31.15,56559.0,31.32,31.42,31.11,31.15,56559.0
2025-01-13 10:25:00,31.14,31.16,30.97,31.0,67416.0,31.14,31.16,30.97,31.0,67416.0
2025-01-13 10:30:00,31.01,31.22,31.0,31.04,74558.0,31.01,31.22,31.0,31.04,74558.0
2025-01-13 10:35:00,31.04,31.29,31.02,31.25,62524.0,31.04,31.29,31.02,31.25,62524.0
2025-01-13 10:40:00,31.28,31.43,31.22,31.36,47445.0,31.28,31.43,31.22,31.36,47445.0
2025-01-13 10:45:00,31.36,31.49,31.35,31.37,57132.0,31.36,31.49,31.35,31.37,57132.0
2025-01-13 10:50:00,31.37,31.38,31.26,31.32,53869.0,31.37,31.38,31.26,31.32,53869.0
2025-01-13 10:55:00,31.34,31.35,31.17,31.25,56058.0,31.34,31.35,31.17,31.25,56058.0
2025-01-13 11:00:00,31.26,31.34,31.17,31.18,25445.0,31.26,31.34,31.17,31.18,25445.0
2025-01-13 11:05:00,31.18,31.34,31.18,31.26,28082.0,31.18,31.34,31.18,31.26,28082.0
2025-01-13 11:10:00,31.26,31.32,31.14,31.19,39398.0,31.26,31.32,31.14,31.19,39398.0
2025-01-13 11:15:00,31.2,31.4,31.18,31.32,53663.0,31.2,31.4,31.18,31.32,53663.0
2025-01-13 11:20:00,31.31,31.31,31.2,31.21,13566.0,31.31,31.31,31.2,31.21,13566.0
2025-01-13 11:25:00,31.22,31.4,31.2,31.36,54854.0,31.22,31.4,31.2,31.36,54854.0
2025-01-13 11:30:00,31.36,31.51,31.35,31.5,47602.0,31.36,31.51,31.35,31.5,47602.0
2025-01-13 11:35:00,31.49,31.52,31.4,31.46,49429.0,31.49,31.52,31.4,31.46,49429.0
2025-01-13 11:40:00,31.43,31.55,31.43,31.47,37222.0,31.43,31.55,31.43,31.47,37222.0
2025-01-13 11:45:00,31.46,31.49,31.32,31.36,32533.0,31.46,31.49,31.32,31.36,32533.0
2025-01-13 11:50:00,31.36,31.37,31.25,31.26,36441.0,31.36,31.37,31.25,31.26,36441.0
2025-01-13 11:55:00,31.25,31.26,31.14,31.16,72780.0,31.25,31.26,31.14,31.16,72780.0
2025-01-13 12:00:00,31.15,31.21,31.08,31.18,28870.0,31.15,31.21,31.08,31.18,28870.0
2025-01-13 12:05:00,31.17,31.25,31.12,31.2,44700.0,31.17,31.25,31.12,31.2,44700.0
2025-01-13 12:10:00,31.22,31.34,31.2,31.33,38290.0,31.22,31.34,31.2,31.33,38290.0
2025-01-13 12:15:00,31.32,31.58,31.31,31.58,49776.0,31.32,31.58,31.31,31.58,49776.0
2025-01-13 12:20:00,31.55,31.8,31.52,31.66,106869.0,31.55,31.8,31.52,31.66,106869.0
2025-01-13 12:25:00,31.65,31.7,31.52,31.53,29081.0,31.65,31.7,31.52,31.53,29081.0
2025-01-13 12:30:00,31.53,31.62,31.46,31.54,29534.0,31.53,31.62,31.46,31.54,29534.0
2025-01-13 12:35:00,31.52,31.62,31.46,31.51,16606.0,31.52,31.62,31.46,31.51,16606.0
2025-01-13 12:40:00,31.5,31.55,31.43,31.49,21320.0,31.5,31.55,31.43,31.49,21320.0
2025-01-13 12:45:00,31.5,31.64,31.5,31.57,24957.0,31.5,31.64,31.5,31.57,24957.0
2025-01-13 12:50:00,31.57,31.68,31.55,31.6,26936.0,31.57,31.68,31.55,31.6,26936.0
2025-01-13 12:55:00,31.63,31.65,31.56,31.61,13579.0,31.63,31.65,31.56,31.61,13579.0
2025-01-13 13:00:00,31.61,31.63,31.53,31.53,22374.0,31.61,31.63,31.53,31.53,22374.0
2025-01-13 13:05:00,31.53,31.59,31.53,31.54,14374.0,31.53,31.59,31.53,31.54,14374.0
2025-01-13 13:10:00,31.57,31.77,31.56,31.74,114545.0,31.57,31.77,31.56,31.74,114545.0
2025-01-13 13:15:00,31.75,31.75,31.54,31.56,21335.0,31.75,31.75,31.54,31.56,21335.0
2025-01-13 13:20:00,31.55,31.57,31.5,31.56,8123.0,31.55,31.57,31.5,31.56,8123.0
2025-01-13 13:25:00,31.56,31.65,31.53,31.62,21935.0,31.56,31.65,31.53,31.62,21935.0
2025-01-13 13:30:00,31.63,31.64,31.56,31.62,6709.0,31.63,31.64,31.56,31.62,6709.0
2025-01-13 13:35:00,31.64,31.67,31.58,31.67,16183.0,31.64,31.67,31.58,31.67,16183.0
2025-01-13 13:40:00,31.65,31.67,31.48,31.52,31324.0,31.65,31.67,31.48,31.52,31324.0
2025-01-13 13:45:00,31.52,31.67,31.49,31.62,13479.0,31.52,31.67,31.49,31.62,13479.0
2025-01-13 13:50:00,31.64,31.65,31.52,31.52,34697.0,31.64,31.65,31.52,31.52,34697.0
2025-01-13 13:55:00,31.54,31.54,31.48,31.5,18876.0,31.54,31.54,31.48,31.5,18876.0
2025-01-13 14:00:00,31.5,31.53,31.42,31.45,20250.0,31.5,31.53,31.42,31.45,20250.0
2025-01-13 14:05:00,31.43,31.47,31.3,31.35,41274.0,31.43,31.47,31.3,31.35,41274.0
2025-01-13 14:10:00,31.35,31.35,31.21,31.22,42149.0,31.35,31.35,31.21,31.22,42149.0
2025-01-13 14:15:00,31.22,31.28,31.21,31.24,23680.0,31.22,31.28,31.21,31.24,23680.0
2025-01-13 14:20:00,31.25,31.37,31.25,31.35,32458.0,31.25,31.37,31.25,31.35,32458.0
2025-01-13 14:25:00,31.38,31.48,31.36,31.47,11837.0,31.38,31.48,31.36,31.47,11837.0
2025-01-13 14:30:00,31.46,31.47,31.41,31.43,18399.0,31.46,31.47,31.41,31.43,18399.0
2025-01-13 14:35:00,31.43,31.57,31.43,31.57,29566.0,31.43,31.57,31.43,31.57,29566.0
2025-01-13 14:40:00,31.57,31.65,31.57,31.61,29348.0,31.57,31.65,31.57,31.61,29348.0
2025-01-13 14:45:00,31.61,31.65,31.52,31.54,40273.0,31.61,31.65,31.52,31.54,40273.0
2025-01-13 14:50:00,31.52,31.59,31.51,31.56,19842.0,31.52,31.59,31.51,31.56,19842.0
2025-01-13 14:55:00,31.55,31.61,31.55,31.56,10853.0,31.55,31.61,31.55,31.56,10853.0
2025-01-13 15:00:00,31.54,31.54,31.5,31.52,16595.0,31.54,31.54,31.5,31.52,16595.0
2025-01-13 15:05:00,31.5,31.53,31.42,31.43,23441.0,31.5,31.53,31.42,31.43,23441.0
2025-01-13 15:10:00,31.42,31.43,31.34,31.39,21860.0,31.42,31.43,31.34,31.39,21860.0
2025-01-13 15:15:00,31.4,31.42,31.38,31.42,21566.0,31.4,31.42,31.38,31.42,21566.0
2025-01-13 15:20:00,31.42,31.44,31.33,31.33,21753.0,31.42,31.44,31.33,31.33,21753.0
2025-01-13 15:25:00,31.35,31.39,31.32,31.33,40995.0,31.35,31.39,31.32,31.33,40995.0
2025-01-13 15:30:00,31.32,31.37,31.31,31.37,44406.0,31.32,31.37,31.31,31.37,44406.0
2025-01-13 15:35:00,31.37,31.37,31.23,31.33,62737.0,31.37,31.37,31.23,31.33,62737.0
2025-01-13 15:40:00,31.33,31.34,31.26,31.27,41547.0,31.33,31.34,31.26,31.27,41547.0
2025-01-13 15:45:00,31.27,31.36,31.25,31.25,51366.0,31.27,31.36,31.25,31.25,51366.0
2025-01-13 15:50:00,31.26,31.34,31.18,31.2,104780.0,31.26,31.34,31.18,31.2,104780.0
2025-01-13 15:55:00,31.2,31.25,31.01,31.03,229552.0,31.2,31.25,31.01,31.03,229552.0
2025-01-14 09:30:00,31.26,31.48,31.13,31.27,214979.0,31.26,31.48,31.13,31.27,214979.0
2025-01-14 09:35:00,31.25,31.51,31.25,31.4,122181.0,31.25,31.51,31.25,31.4,122181.0
2025-01-14 09:40:00,31.45,31.68,31.38,31.44,83326.0,31.45,31.68,31.38,31.44,83326.0
2025-01-14 09:45:00,31.46,31.51,31.13,31.2,76082.0,31.46,31.51,31.13,31.2,76082.0
2025-01-14 09:50:00,31.2,31.2,30.9,31.02,186525.0,31.2,31.2,30.9,31.02,186525.0
2025-01-14 09:55:00,31.02,31.1,30.72,30.78,136287.0,31.02,31.1,30.72,30.78,136287.0
2025-01-14 10:00:00,30.78,30.97,30.76,30.91,107625.0,30.78,30.97,30.76,30.91,107625.0
2025-01-14 10:05:00,30.92,31.15,30.85,31.07,60774.0,30.92,31.15,30.85,31.07,60774.0
2025-01-14 10:10:00,31.05,31.18,30.98,31.06,44615.0,31.05,31.18,30.98,31.06,44615.0
2025-01-14 10:15:00,31.06,31.2,31.06,31.12,27917.0,31.06,31.2,31.06,31.12,27917.0
2025-01-14 10:20:00,31.08,31.13,30.97,31.02,50015.0,31.08,31.13,30.97,31.02,50015.0
2025-01-14 10:25:00,31.03,31.15,30.94,30.95,28621.0,31.03,31.15,30.94,30.95,28621.0
2025-01-14 10:30:00,30.94,30.98,30.83,30.85,25700.0,30.94,30.98,30.83,30.85,25700.0
2025-01-14 10:35:00,30.84,30.9,30.66,30.68,77822.0,30.84,30.9,30.66,30.68,77822.0
2025-01-14 10:40:00,30.72,30.94,30.62,30.86,76663.0,30.72,30.94,30.62,30.86,76663.0
2025-01-14 10:45:00,30.88,30.9,30.78,30.81,31845.0,30.88,30.9,30.78,30.81,31845.0
2025-01-14 10:50:00,30.8,30.87,30.71,30.87,62407.0,30.8,30.87,30.71,30.87,62407.0
2025-01-14 10:55:00,30.87,30.87,30.62,30.64,51923.0,30.87,30.87,30.62,30.64,51923.0
2025-01-14 11:00:00,30.62,30.63,29.73,29.81,591550.0,30.62,30.63,29.73,29.81,591550.0
2025-01-14 11:05:00,29.8,30.08,29.74,29.86,258945.0,29.8,30.08,29.74,29.86,258945.0
2025-01-14 11:10:00,29.82,29.98,29.8,29.95,142533.0,29.82,29.98,29.8,29.95,142533.0
2025-01-14 11:15:00,29.94,30.1,29.84,29.88,136126.0,29.94,30.1,29.84,29.88,136126.0
2025-01-14 11:20:00,29.87,30.0,29.77,29.98,85079.0,29.87,30.0,29.77,29.98,85079.0
2025-01-14 11:25:00,29.98,30.03,29.9,29.9,93672.0,29.98,30.03,29.9,29.9,93672.0
2025-01-14 11:30:00,29.89,29.92,29.8,29.88,48075.0,29.89,29.92,29.8,29.88,48075.0
2025-01-14 11:35:00,29.85,29.88,29.58,29.7,229989.0,29.85,29.88,29.58,29.7,229989.0
2025-01-14 11:40:00,29.71,29.74,29.45,29.49,181119.0,29.71,29.74,29.45,29.49,181119.0
2025-01-14 11:45:00,29.5,29.55,29.26,29.27,185214.0,29.5,29.55,29.26,29.27,185214.0
2025-01-14 11:50:00,29.27,29.45,29.21,29.3,269143.0,29.27,29.45,29.21,29.3,269143.0
2025-01-14 11:55:00,29.3,29.34,28.85,28.87,371236.0,29.3,29.34,28.85,28.87,371236.0
2025-01-14 12:00:00,28.87,29.39,28.78,29.38,319433.0,28.87,29.39,28.78,29.38,319433.0
2025-01-14 12:05:00,29.37,29.4,29.22,29.31,120920.0,29.37,29.4,29.22,29.31,120920.0
2025-01-14 12:10:00,29.28,29.32,29.12,29.19,73803.0,29.28,29.32,29.12,29.19,73803.0
2025-01-14 12:15:00,29.15,29.29,29.11,29.18,81185.0,29.15,29.29,29.11,29.18,81185.0
2025-01-14 12:20:00,29.18,29.18,28.96,29.0,99628.0,29.18,29.18,28.96,29.0,99628.0
2025-01-14 12:25:00,29.04,29.14,29.0,29.12,86661.0,29.04,29.14,29.0,29.12,86661.0
2025-01-14 12:30:00,29.08,29.11,28.89,28.93,63749.0,29.08,29.11,28.89,28.93,63749.0
2025-01-14 12:35:00,28.91,29.14,28.86,29.09,92249.0,28.91,29.14,28.86,29.09,92249.0
2025-01-14 12:40:00,29.07,29.23,29.06,29.2,45174.0,29.07,29.23,29.06,29.2,45174.0
2025-01-14 12:45:00,29.2,29.25,29.14,29.17,40133.0,29.2,29.25,29.14,29.17,40133.0
2025-01-14 12:50:00,29.16,29.2,29.07,29.08,34717.0,29.16,29.2,29.07,29.08,34717.0
2025-01-14 12:55:00,29.09,29.09,28.95,29.06,68516.0,29.09,29.09,28.95,29.06,68516.0
2025-01-14 13:00:00,29.05,29.07,28.88,28.96,63799.0,29.05,29.07,28.88,28.96,63799.0
2025-01-14 13:05:00,29.0,29.05,28.8,28.85,90809.0,29.0,29.05,28.8,28.85,90809.0
2025-01-14 13:10:00,28.83,28.9,28.74,28.74,105131.0,28.83,28.9,28.74,28.74,105131.0
2025-01-14 13:15:00,28.74,28.84,28.7,28.82,92971.0,28.74,28.84,28.7,28.82,92971.0
2025-01-14 13:20:00,28.83,28.9,28.77,28.9,96454.0,28.83,28.9,28.77,28.9,96454.0
2025-01-14 13:25:00,28.92,28.99,28.88,28.93,42578.0,28.92,28.99,28.88,28.93,42578.0
2025-01-14 13:30:00,28.9,28.97,28.88,28.95,41240.0,28.9,28.97,28.88,28.95,41240.0
2025-01-14 13:35:00,28.95,29.11,28.9,29.05,75291.0,28.95,29.11,28.9,29.05,75291.0
2025-01-14 13:40:00,29.04,29.09,28.99,29.02,65296.0,29.04,29.09,28.99,29.02,65296.0
2025-01-14 13:45:00,29.01,29.01,28.85,28.93,85552.0,29.01,29.01,28.85,28.93,85552.0
2025-01-14 13:50:00,28.94,29.01,28.92,29.01,40393.0,28.94,29.01,28.92,29.01,40393.0
2025-01-14 13:55:00,28.99,29.03,28.94,29.01,37683.0,28.99,29.03,28.94,29.01,37683.0
2025-01-14 14:00:00,29.03,29.03,28.85,28.95,57998.0,29.03,29.03,28.85,28.95,57998.0
2025-01-14 14:05:00,28.95,29.05,28.95,29.01,50260.0,28.95,29.05,28.95,29.01,50260.0
2025-01-14 14:10:00,29.0,29.05,28.85,28.85,107115.0,29.0,29.05,28.85,28.85,107115.0
2025-01-14 14:15:00,28.86,29.05,28.85,28.99,97610.0,28.86,29.05,28.85,28.99,97610.0
2025-01-14 14:20:00,28.98,29.31,28.96,29.26,110833.0,28.98,29.31,28.96,29.26,110833.0
2025-01-14 14:25:00,29.29,29.36,29.11,29.12,97824.0,29.29,29.36,29.11,29.12,97824.0
2025-01-14 14:30:00,29.12,29.14,29.0,29.02,62235.0,29.12,29.14,29.0,29.02,62235.0
2025-01-14 14:35:00,29.02,29.1,28.92,29.09,70908.0,29.02,29.1,28.92,29.09,70908.0
2025-01-14 14:40:00,29.09,29.11,29.02,29.03,71319.0,29.09,29.11,29.02,29.03,71319.0
2025-01-14 14:45:00,29.05,29.07,28.85,28.86,68130.0,29.05,29.07,28.85,28.86,68130.0
2025-01-14 14:50:00,28.86,28.91,28.77,28.82,73395.0,28.86,28.91,28.77,28.82,73395.0
2025-01-14 14:55:00,28.82,28.82,28.57,28.62,131306.0,28.82,28.82,28.57,28.62,131306.0
2025-01-14 15:00:00,28.62,28.67,28.36,28.41,172673.0,28.62,28.67,28.36,28.41,172673.0
2025-01-14 15:05:00,28.4,28.44,28.3,28.35,203883.0,28.4,28.44,28.3,28.35,203883.0
2025-01-14 15:10:00,28.35,28.35,27.83,27.94,435943.0,28.35,28.35,27.83,27.94,435943.0
2025-01-14 15:15:00,27.96,28.23,27.92,27.92,231931.0,27.96,28.23,27.92,27.92,231931.0
2025-01-14 15:20:00,27.93,28.06,27.89,28.02,165114.0,27.93,28.06,27.89,28.02,165114.0
2025-01-14 15:25:00,28.02,28.05,27.85,28.03,154669.0,28.02,28.05,27.85,28.03,154669.0
2025-01-14 15:30:00,28.03,28.08,27.72,27.77,205228.0,28.03,28.08,27.72,27.77,205228.0
2025-01-14 15:35:00,27.76,27.84,27.56,27.6,255436.0,27.76,27.84,27.56,27.6,255436.0
2025-01-14 15:40:00,27.59,27.79,27.56,27.71,183744.0,27.59,27.79,27.56,27.71,183744.0
2025-01-14 15:45:00,27.73,28.13,27.69,28.07,243148.0,27.73,28.13,27.69,28.07,243148.0
2025-01-14 15:50:00,28.07,28.24,27.88,27.89,323299.0,28.07,28.24,27.88,27.89,323299.0
2025-01-14 15:55:00,27.88,27.9,27.71,27.88,358554.0,27.88,27.9,27.71,27.88,358554.0
2025-01-15 09:30:00,28.84,29.33,28.81,29.04,473033.0,28.84,29.33,28.81,29.04,473033.0
2025-01-15 09:35:00,29.02,29.1,28.64,28.83,214979.0,29.02,29.1,28.64,28.83,214979.0
2025-01-15 09:40:00,28.81,29.09,28.8,28.93,178720.0,28.81,29.09,28.8,28.93,178720.0
2025-01-15 09:45:00,28.91,28.94,28.66,28.8,134349.0,28.91,28.94,28.66,28.8,134349.0
2025-01-15 09:50:00,28.85,29.0,28.71,28.92,85722.0,28.85,29.0,28.71,28.92,85722.0
2025-01-15 09:55:00,28.95,29.05,28.89,28.98,89616.0,28.95,29.05,28.89,28.98,89616.0
2025-01-15 10:00:00,28.99,29.01,28.54,28.55,140197.0,28.99,29.01,28.54,28.55,140197.0
2025-01-15 10:05:00,28.56,28.7,28.43,28.64,131102.0,28.56,28.7,28.43,28.64,131102.0
2025-01-15 10:10:00,28.62,28.69,28.43,28.45,113285.0,28.62,28.69,28.43,28.45,113285.0
2025-01-15 10:15:00,28.44,28.68,28.42,28.68,112583.0,28.44,28.68,28.42,28.68,112583.0
2025-01-15 10:20:00,28.62,28.75,28.58,28.7,66105.0,28.62,28.75,28.58,28.7,66105.0
2025-01-15 10:25:00,28.7,28.86,28.66,28.84,53630.0,28.7,28.86,28.66,28.84,53630.0
2025-01-15 10:30:00,28.82,28.87,28.69,28.71,57240.0,28.82,28.87,28.69,28.71,57240.0
2025-01-15 10:35:00,28.73,28.77,28.6,28.69,77164.0,28.73,28.77,28.6,28.69,77164.0
2025-01-15 10:40:00,28.69,28.96,28.64,28.91,51958.0,28.69,28.96,28.64,28.91,51958.0
2025-01-15 10:45:00,28.93,28.93,28.7,28.8,64903.0,28.93,28.93,28.7,28.8,64903.0
2025-01-15 10:50:00,28.77,28.91,28.68,28.91,50186.0,28.77,28.91,28.68,28.91,50186.0
2025-01-15 10:55:00,28.85,28.91,28.61,28.61,38147.0,28.85,28.91,28.61,28.61,38147.0
2025-01-15 11:00:00,28.65,28.75,28.6,28.61,56812.0,28.65,28.75,28.6,28.61,56812.0
2025-01-15 11:05:00,28.61,28.72,28.45,28.5,90277.0,28.61,28.72,28.45,28.5,90277.0
2025-01-15 11:10:00,28.5,28.73,28.45,28.68,53562.0,28.5,28.73,28.45,28.68,53562.0
2025-01-15 11:15:00,28.67,28.68,28.35,28.37,55380.0,28.67,28.68,28.35,28.37,55380.0
2025-01-15 11:20:00,28.37,28.45,28.3,28.32,43736.0,28.37,28.45,28.3,28.32,43736.0
2025-01-15 11:25:00,28.3,28.35,28.18,28.33,76218.0,28.3,28.35,28.18,28.33,76218.0
2025-01-15 11:30:00,28.31,28.33,28.1,28.13,67738.0,28.31,28.33,28.1,28.13,67738.0
2025-01-15 11:35:00,28.13,28.29,28.12,28.2,42206.0,28.13,28.29,28.12,28.2,42206.0
2025-01-15 11:40:00,28.22,28.26,28.16,28.17,20097.0,28.22,28.26,28.16,28.17,20097.0
2025-01-15 11:45:00,28.17,28.22,28.13,28.17,33202.0,28.17,28.22,28.13,28.17,33202.0
2025-01-15 11:50:00,28.15,28.22,27.97,28.14,94176.0,28.15,28.22,27.97,28.14,94176.0
2025-01-15 11:55:00,28.15,28.15,28.03,28.12,37653.0,28.15,28.15,28.03,28.12,37653.0
2025-01-15 12:00:00,28.06,28.17,28.0,28.14,34911.0,28.06,28.17,28.0,28.14,34911.0
2025-01-15 12:05:00,28.14,28.2,28.13,28.19,23015.0,28.14,28.2,28.13,28.19,23015.0
2025-01-15 12:10:00,28.19,28.19,28.1,28.15,28331.0,28.19,28.19,28.1,28.15,28331.0
2025-01-15 12:15:00,28.15,28.18,28.06,28.06,21203.0,28.15,28.18,28.06,28.06,21203.0
2025-01-15 12:20:00,28.05,28.07,27.92,27.99,57965.0,28.05,28.07,27.92,27.99,57965.0
2025-01-15 12:25:00,27.95,27.98,27.92,27.93,40555.0,27.95,27.98,27.92,27.93,40555.0
2025-01-15 12:30:00,27.95,28.04,27.93,27.99,46213.0,27.95,28.04,27.93,27.99,46213.0
2025-01-15 12:35:00,27.98,28.04,27.94,27.95,32712.0,27.98,28.04,27.94,27.95,32712.0
2025-01-15 12:40:00,27.95,27.95,27.89,27.92,42337.0,27.95,27.95,27.89,27.92,42337.0
2025-01-15 12:45:00,27.91,27.93,27.84,27.91,55431.0,27.91,27.93,27.84,27.91,55431.0
2025-01-15 12:50:00,27.91,27.92,27.85,27.9,36955.0,27.91,27.92,27.85,27.9,36955.0
2025-01-15 12:55:00,27.9,28.03,27.9,27.91,64065.0,27.9,28.03,27.9,27.91,64065.0
2025-01-15 13:00:00,27.93,28.07,27.92,27.96,61355.0,27.93,28.07,27.92,27.96,61355.0
2025-01-15 13:05:00,27.95,27.97,27.87,27.88,31562.0,27.95,27.97,27.87,27.88,31562.0
2025-01-15 13:10:00,27.87,28.06,27.87,27.96,58409.0,27.87,28.06,27.87,27.96,58409.0
2025-01-15 13:15:00,27.99,28.0,27.93,27.97,49531.0,27.99,28.0,27.93,27.97,49531.0
2025-01-15 13:20:00,27.96,28.01,27.91,28.0,42205.0,27.96,28.01,27.91,28.0,42205.0
2025-01-15 13:25:00,28.0,28.07,27.98,28.06,50394.0,28.0,28.07,27.98,28.06,50394.0
2025-01-15 13:30:00,28.07,28.13,28.05,28.09,44332.0,28.07,28.13,28.05,28.09,44332.0
2025-01-15 13:35:00,28.11,28.18,28.07,28.12,35732.0,28.11,28.18,28.07,28.12,35732.0
2025-01-15 13:40:00,28.12,28.2,28.1,28.16,59157.0,28.12,28.2,28.1,28.16,59157.0
2025-01-15 13:45:00,28.14,28.2,28.12,28.16,30293.0,28.14,28.2,28.12,28.16,30293.0
2025-01-15 13:50:00,28.18,28.2,28.12,28.13,28142.0,28.18,28.2,28.12,28.13,28142.0
2025-01-15 13:55:00,28.12,28.15,28.11,28.13,8990.0,28.12,28.15,28.11,28.13,8990.0
2025-01-15 14:00:00,28.13,28.16,28.1,28.14,23601.0,28.13,28.16,28.1,28.14,23601.0
2025-01-15 14:05:00,28.14,28.15,28.03,28.05,20473.0,28.14,28.15,28.03,28.05,20473.0
2025-01-15 14:10:00,28.06,28.11,28.03,28.11,7859.0,28.06,28.11,28.03,28.11,7859.0
2025-01-15 14:15:00,28.1,28.21,28.07,28.19,15445.0,28.1,28.21,28.07,28.19,15445.0
2025-01-15 14:20:00,28.18,28.21,28.12,28.14,34222.0,28.18,28.21,28.12,28.14,34222.0
2025-01-15 14:25:00,28.12,28.24,28.12,28.23,27465.0,28.12,28.24,28.12,28.23,27465.0
2025-01-15 14:30:00,28.22,28.29,28.22,28.27,44569.0,28.22,28.29,28.22,28.27,44569.0
2025-01-15 14:35:00,28.27,28.28,28.18,28.23,36324.0,28.27,28.28,28.18,28.23,36324.0
2025-01-15 14:40:00,28.24,28.24,28.1,28.13,27970.0,28.24,28.24,28.1,28.13,27970.0
2025-01-15 14:45:00,28.15,28.15,28.07,28.08,22816.0,28.15,28.15,28.07,28.08,22816.0
2025-01-15 14:50:00,28.09,28.12,28.01,28.03,25852.0,28.09,28.12,28.01,28.03,25852.0
2025-01-15 14:55:00,28.01,28.07,28.01,28.05,36849.0,28.01,28.07,28.01,28.05,36849.0
2025-01-15 15:00:00,28.06,28.08,27.89,28.0,64922.0,28.06,28.08,27.89,28.0,64922.0
2025-01-15 15:05:00,27.98,28.04,27.97,28.01,30787.0,27.98,28.04,27.97,28.01,30787.0
2025-01-15 15:10:00,28.01,28.05,28.0,28.01,31107.0,28.01,28.05,28.0,28.01,31107.0
2025-01-15 15:15:00,28.02,28.04,27.99,28.03,25065.0,28.02,28.04,27.99,28.03,25065.0
2025-01-15 15:20:00,28.02,28.03,27.99,28.0,26351.0,28.02,28.03,27.99,28.0,26351.0
2025-01-15 15:25:00,28.01,28.07,27.97,27.98,27081.0,28.01,28.07,27.97,27.98,27081.0
2025-01-15 15:30:00,27.97,27.97,27.93,27.94,37075.0,27.97,27.97,27.93,27.94,37075.0
2025-01-15 15:35:00,27.95,27.95,27.84,27.92,60618.0,27.95,27.95,27.84,27.92,60618.0
2025-01-15 15:40:00,27.91,27.98,27.88,27.95,52584.0,27.91,27.98,27.88,27.95,52584.0
2025-01-15 15:45:00,27.94,27.99,27.9,27.99,58704.0,27.94,27.99,27.9,27.99,58704.0
2025-01-15 15:50:00,27.95,28.0,27.87,27.91,99114.0,27.95,28.0,27.87,27.91,99114.0
2025-01-15 15:55:00,27.92,28.07,27.9,27.96,170419.0,27.92,28.07,27.9,27.96,170419.0
2025-01-16 09:30:00,27.94,28.12,27.69,28.1,181072.0,27.94,28.12,27.69,28.1,181072.0
2025-01-16 09:35:00,28.09,28.14,27.95,27.99,145804.0,28.09,28.14,27.95,27.99,145804.0
2025-01-16 09:40:00,28.02,28.08,27.86,27.88,66939.0,28.02,28.08,27.86,27.88,66939.0
2025-01-16 09:45:00,27.93,27.95,27.72,27.85,65470.0,27.93,27.95,27.72,27.85,65470.0
2025-01-16 09:50:00,27.85,28.03,27.79,27.83,64294.0,27.85,28.03,27.79,27.83,64294.0
2025-01-16 09:55:00,27.83,27.86,27.62,27.63,96639.0,27.83,27.86,27.62,27.63,96639.0
2025-01-16 10:00:00,27.65,27.79,27.41,27.76,151800.0,27.65,27.79,27.41,27.76,151800.0
2025-01-16 10:05:00,27.77,28.05,27.73,28.03,112829.0,27.77,28.05,27.73,28.03,112829.0
2025-01-16 10:10:00,28.03,28.12,27.8,27.83,82158.0,28.03,28.12,27.8,27.83,82158.0
2025-01-16 10:15:00,27.86,28.04,27.81,28.02,47394.0,27.86,28.04,27.81,28.02,47394.0
2025-01-16 10:20:00,28.04,28.12,27.95,27.95,59053.0,28.04,28.12,27.95,27.95,59053.0
2025-01-16 10:25:00,27.95,28.04,27.87,28.01,57806.0,27.95,28.04,27.87,28.01,57806.0
2025-01-16 10:30:00,28.0,28.14,28.0,28.03,41693.0,28.0,28.14,28.0,28.03,41693.0
2025-01-16 10:35:00,28.02,28.07,27.91,28.06,37196.0,28.02,28.07,27.91,28.06,37196.0
2025-01-16 10:40:00,28.06,28.1,27.96,28.06,23386.0,28.06,28.1,27.96,28.06,23386.0
2025-01-16 10:45:00,28.06,28.09,27.9,27.9,41784.0,28.06,28.09,27.9,27.9,41784.0
2025-01-16 10:50:00,27.92,28.0,27.89,27.94,18433.0,27.92,28.0,27.89,27.94,18433.0
2025-01-16 10:55:00,27.93,27.98,27.92,27.98,11822.0,27.93,27.98,27.92,27.98,11822.0
2025-01-16 11:00:00,27.98,28.09,27.94,27.98,53315.0,27.98,28.09,27.94,27.98,53315.0
2025-01-16 11:05:00,27.95,28.06,27.92,28.02,34691.0,27.95,28.06,27.92,28.02,34691.0
2025-01-16 11:10:00,28.01,28.01,27.88,27.88,24897.0,28.01,28.01,27.88,27.88,24897.0
2025-01-16 11:15:00,27.92,27.98,27.84,27.96,48885.0,27.92,27.98,27.84,27.96,48885.0
2025-01-16 11:20:00,27.96,28.0,27.91,27.97,14773.0,27.96,28.0,27.91,27.97,14773.0
2025-01-16 11:25:00,27.98,27.99,27.93,27.95,24269.0,27.98,27.99,27.93,27.95,24269.0
2025-01-16 11:30:00,27.95,28.04,27.93,27.96,81160.0,27.95,28.04,27.93,27.96,81160.0
2025-01-16 11:35:00,27.97,27.99,27.81,27.84,45170.0,27.97,27.99,27.81,27.84,45170.0
2025-01-16 11:40:00,27.84,27.86,27.7,27.72,73215.0,27.84,27.86,27.7,27.72,73215.0
2025-01-16 11:45:00,27.71,27.8,27.7,27.73,57052.0,27.71,27.8,27.7,27.73,57052.0
2025-01-16 11:50:00,27.75,27.75,27.65,27.69,35530.0,27.75,27.75,27.65,27.69,35530.0
2025-01-16 11:55:00,27.69,27.75,27.66,27.73,27912.0,27.69,27.75,27.66,27.73,27912.0
2025-01-16 12:00:00,27.73,27.81,27.71,27.8,38690.0,27.73,27.81,27.71,27.8,38690.0
2025-01-16 12:05:00,27.75,27.85,27.75,27.83,27817.0,27.75,27.85,27.75,27.83,27817.0
2025-01-16 12:10:00,27.87,27.89,27.84,27.87,20175.0,27.87,27.89,27.84,27.87,20175.0
2025-01-16 12:15:00,27.88,27.88,27.82,27.85,13452.0,27.88,27.88,27.82,27.85,13452.0
2025-01-16 12:20:00,27.87,27.91,27.83,27.87,24338.0,27.87,27.91,27.83,27.87,24338.0
2025-01-16 12:25:00,27.88,27.98,27.87,27.96,17117.0,27.88,27.98,27.87,27.96,17117.0
2025-01-16 12:30:00,27.95,27.96,27.9,27.96,11806.0,27.95,27.96,27.9,27.96,11806.0
2025-01-16 12:35:00,27.96,27.99,27.92,27.96,29102.0,27.96,27.99,27.92,27.96,29102.0
2025-01-16 12:40:00,27.96,28.0,27.93,27.98,25360.0,27.96,28.0,27.93,27.98,25360.0
2025-01-16 12:45:00,27.98,27.98,27.9,27.9,16807.0,27.98,27.98,27.9,27.9,16807.0
2025-01-16 12:50:00,27.91,27.95,27.9,27.93,8776.0,27.91,27.95,27.9,27.93,8776.0
2025-01-16 12:55:00,27.93,27.94,27.9,27.9,8517.0,27.93,27.94,27.9,27.9,8517.0
2025-01-16 13:00:00,27.9,28.01,27.89,28.0,43951.0,27.9,28.01,27.89,28.0,43951.0
2025-01-16 13:05:00,28.0,28.04,27.98,28.02,28173.0,28.0,28.04,27.98,28.02,28173.0
2025-01-16 13:10:00,28.02,28.02,27.8,27.8,40112.0,28.02,28.02,27.8,27.8,40112.0
2025-01-16 13:15:00,27.81,27.87,27.78,27.87,40733.0,27.81,27.87,27.78,27.87,40733.0
2025-01-16 13:20:00,27.87,27.88,27.82,27.84,9271.0,27.87,27.88,27.82,27.84,9271.0
2025-01-16 13:25:00,27.85,27.87,27.73,27.73,16740.0,27.85,27.87,27.73,27.73,16740.0
2025-01-16 13:30:00,27.72,27.77,27.68,27.69,42619.0,27.72,27.77,27.68,27.69,42619.0
2025-01-16 13:35:00,27.69,27.76,27.69,27.7,16062.0,27.69,27.76,27.69,27.7,16062.0
2025-01-16 13:40:00,27.72,27.77,27.7,27.76,6796.0,27.72,27.77,27.7,27.76,6796.0
2025-01-16 13:45:00,27.74,27.75,27.63,27.73,35093.0,27.74,27.75,27.63,27.73,35093.0
2025-01-16 13:50:00,27.71,27.82,27.71,27.79,21865.0,27.71,27.82,27.71,27.79,21865.0
2025-01-16 13:55:00,27.8,27.87,27.8,27.86,18827.0,27.8,27.87,27.8,27.86,18827.0
2025-01-16 14:00:00,27.85,27.85,27.78,27.85,14391.0,27.85,27.85,27.78,27.85,14391.0
2025-01-16 14:05:00,27.84,27.87,27.8,27.83,23036.0,27.84,27.87,27.8,27.83,23036.0
2025-01-16 14:10:00,27.84,27.92,27.82,27.91,73816.0,27.84,27.92,27.82,27.91,73816.0
2025-01-16 14:15:00,27.9,27.97,27.87,27.94,76824.0,27.9,27.97,27.87,27.94,76824.0
2025-01-16 14:20:00,27.93,27.95,27.85,27.88,11807.0,27.93,27.95,27.85,27.88,11807.0
2025-01-16 14:25:00,27.9,27.97,27.89,27.95,11499.0,27.9,27.97,27.89,27.95,11499.0
2025-01-16 14:30:00,27.94,27.98,27.91,27.98,20551.0,27.94,27.98,27.91,27.98,20551.0
2025-01-16 14:35:00,27.98,28.0,27.94,27.98,21415.0,27.98,28.0,27.94,27.98,21415.0
2025-01-16 14:40:00,27.97,27.98,27.91,27.93,21699.0,27.97,27.98,27.91,27.93,21699.0
2025-01-16 14:45:00,27.93,27.95,27.88,27.9,45315.0,27.93,27.95,27.88,27.9,45315.0
2025-01-16 14:50:00,27.9,27.93,27.81,27.84,15356.0,27.9,27.93,27.81,27.84,15356.0
2025-01-16 14:55:00,27.83,27.9,27.82,27.88,10351.0,27.83,27.9,27.82,27.88,10351.0
2025-01-16 15:00:00,27.88,27.93,27.85,27.93,7449.0,27.88,27.93,27.85,27.93,7449.0
2025-01-16 15:05:00,27.93,27.98,27.91,27.91,39876.0,27.93,27.98,27.91,27.91,39876.0
2025-01-16 15:10:00,27.91,27.92,27.78,27.78,51939.0,27.91,27.92,27.78,27.78,51939.0
2025-01-16 15:15:00,27.8,27.82,27.77,27.8,14941.0,27.8,27.82,27.77,27.8,14941.0
2025-01-16 15:20:00,27.79,27.79,27.71,27.76,29799.0,27.79,27.79,27.71,27.76,29799.0
2025-01-16 15:25:00,27.78,27.78,27.62,27.69,82044.0,27.78,27.78,27.62,27.69,82044.0
2025-01-16 15:30:00,27.68,27.78,27.67,27.75,27700.0,27.68,27.78,27.67,27.75,27700.0
2025-01-16 15:35:00,27.73,27.8,27.71,27.73,42531.0,27.73,27.8,27.71,27.73,42531.0
2025-01-16 15:40:00,27.72,27.81,27.7,27.72,72355.0,27.72,27.81,27.7,27.72,72355.0
2025-01-16 15:45:00,27.7,27.75,27.69,27.73,58112.0,27.7,27.75,27.69,27.73,58112.0
2025-01-16 15:50:00,27.73,27.84,27.73,27.79,75851.0,27.73,27.84,27.73,27.79,75851.0
2025-01-16 15:55:00,27.8,27.81,27.69,27.69,188077.0,27.8,27.81,27.69,27.69,188077.0
2025-01-17 09:30:00,27.61,27.91,27.5,27.75,236413.0,27.61,27.91,27.5,27.75,236413.0
2025-01-17 09:35:00,27.77,28.0,27.76,27.95,117620.0,27.77,28.0,27.76,27.95,117620.0
2025-01-17 09:40:00,27.95,28.03,27.77,27.86,91436.0,27.95,28.03,27.77,27.86,91436.0
2025-01-17 09:45:00,27.86,27.95,27.76,27.85,50074.0,27.86,27.95,27.76,27.85,50074.0
2025-01-17 09:50:00,27.84,27.95,27.81,27.86,47204.0,27.84,27.95,27.81,27.86,47204.0
2025-01-17 09:55:00,27.88,27.95,27.59,27.64,84335.0,27.88,27.95,27.59,27.64,84335.0
2025-01-17 10:00:00,27.65,27.86,27.61,27.82,45758.0,27.65,27.86,27.61,27.82,45758.0
2025-01-17 10:05:00,27.84,27.9,27.79,27.82,27405.0,27.84,27.9,27.79,27.82,27405.0
2025-01-17 10:10:00,27.85,27.87,27.63,27.68,40484.0,27.85,27.87,27.63,27.68,40484.0
2025-01-17 10:15:00,27.68,27.74,27.6,27.62,59054.0,27.68,27.74,27.6,27.62,59054.0
2025-01-17 10:20:00,27.61,27.61,27.43,27.51,108024.0,27.61,27.61,27.43,27.51,108024.0
2025-01-17 10:25:00,27.51,27.57,27.43,27.52,52669.0,27.51,27.57,27.43,27.52,52669.0
2025-01-17 10:30:00,27.58,27.61,27.48,27.51,24117.0,27.58,27.61,27.48,27.51,24117.0
2025-01-17 10:35:00,27.5,27.57,27.45,27.57,57033.0,27.5,27.57,27.45,27.57,57033.0
2025-01-17 10:40:00,27.56,27.63,27.52,27.52,50590.0,27.56,27.63,27.52,27.52,50590.0
2025-01-17 10:45:00,27.56,27.65,27.51,27.59,53032.0,27.56,27.65,27.51,27.59,53032.0
2025-01-17 10:50:00,27.62,27.67,27.56,27.63,44302.0,27.62,27.67,27.56,27.63,44302.0
2025-01-17 10:55:00,27.62,27.68,27.6,27.67,42391.0,27.62,27.68,27.6,27.67,42391.0
2025-01-17 11:00:00,27.66,27.66,27.54,27.57,35037.0,27.66,27.66,27.54,27.57,35037.0
2025-01-17 11:05:00,27.55,27.59,27.48,27.5,56831.0,27.55,27.59,27.48,27.5,56831.0
2025-01-17 11:10:00,27.48,27.58,27.48,27.5,94639.0,27.48,27.58,27.48,27.5,94639.0
2025-01-17 11:15:00,27.49,27.54,27.43,27.45,46484.0,27.49,27.54,27.43,27.45,46484.0
2025-01-17 11:20:00,27.46,27.49,27.33,27.36,87790.0,27.46,27.49,27.33,27.36,87790.0
2025-01-17 11:25:00,27.38,27.49,27.36,27.39,46345.0,27.38,27.49,27.36,27.39,46345.0
2025-01-17 11:30:00,27.4,27.46,27.35,27.44,39111.0,27.4,27.46,27.35,27.44,39111.0
2025-01-17 11:35:00,27.44,27.46,27.34,27.36,51817.0,27.44,27.46,27.34,27.36,51817.0
2025-01-17 11:40:00,27.38,27.38,27.21,27.26,118942.0,27.38,27.38,27.21,27.26,118942.0
2025-01-17 11:45:00,27.25,27.33,27.25,27.3,73909.0,27.25,27.33,27.25,27.3,73909.0
2025-01-17 11:50:00,27.32,27.38,27.28,27.33,36908.0,27.32,27.38,27.28,27.33,36908.0
2025-01-17 11:55:00,27.33,27.34,27.28,27.3,29021.0,27.33,27.34,27.28,27.3,29021.0
2025-01-17 12:00:00,27.28,27.32,27.22,27.22,36866.0,27.28,27.32,27.22,27.22,36866.0
2025-01-17 12:05:00,27.23,27.25,27.19,27.2,66849.0,27.23,27.25,27.19,27.2,66849.0
2025-01-17 12:10:00,27.2,27.28,27.16,27.28,45525.0,27.2,27.28,27.16,27.28,45525.0
2025-01-17 12:15:00,27.27,27.28,27.16,27.25,39395.0,27.27,27.28,27.16,27.25,39395.0
2025-01-17 12:20:00,27.23,27.29,27.17,27.18,46520.0,27.23,27.29,27.17,27.18,46520.0
2025-01-17 12:25:00,27.18,27.2,27.14,27.15,68029.0,27.18,27.2,27.14,27.15,68029.0
2025-01-17 12:30:00,27.16,27.19,27.1,27.1,36701.0,27.16,27.19,27.1,27.1,36701.0
2025-01-17 12:35:00,27.11,27.12,27.02,27.05,105419.0,27.11,27.12,27.02,27.05,105419.0
2025-01-17 12:40:00,27.06,27.14,27.02,27.14,46451.0,27.06,27.14,27.02,27.14,46451.0
2025-01-17 12:45:00,27.13,27.24,27.11,27.23,44779.0,27.13,27.24,27.11,27.23,44779.0
2025-01-17 12:50:00,27.22,27.26,27.2,27.21,26571.0,27.22,27.26,27.2,27.21,26571.0
2025-01-17 12:55:00,27.2,27.23,27.16,27.17,35852.0,27.2,27.23,27.16,27.17,35852.0
2025-01-17 13:00:00,27.19,27.2,27.04,27.11,47858.0,27.19,27.2,27.04,27.11,47858.0
2025-01-17 13:05:00,27.12,27.14,27.07,27.08,36224.0,27.12,27.14,27.07,27.08,36224.0
2025-01-17 13:10:00,27.07,27.15,27.02,27.12,67371.0,27.07,27.15,27.02,27.12,67371.0
2025-01-17 13:15:00,27.14,27.17,27.05,27.07,45619.0,27.14,27.17,27.05,27.07,45619.0
2025-01-17 13:20:00,27.07,27.13,27.06,27.09,22540.0,27.07,27.13,27.06,27.09,22540.0
2025-01-17 13:25:00,27.1,27.15,27.06,27.13,40675.0,27.1,27.15,27.06,27.13,40675.0
2025-01-17 13:30:00,27.12,27.15,27.09,27.14,16416.0,27.12,27.15,27.09,27.14,16416.0
2025-01-17 13:35:00,27.13,27.19,27.11,27.17,23053.0,27.13,27.19,27.11,27.17,23053.0
2025-01-17 13:40:00,27.18,27.32,27.16,27.3,46905.0,27.18,27.32,27.16,27.3,46905.0
2025-01-17 13:45:00,27.29,27.56,27.28,27.51,162850.0,27.29,27.56,27.28,27.51,162850.0
2025-01-17 13:50:00,27.53,28.45,27.51,28.41,874924.0,27.53,28.45,27.51,28.41,874924.0
2025-01-17 13:55:00,28.41,28.79,28.38,28.75,920428.0,28.41,28.79,28.38,28.75,920428.0
2025-01-17 14:00:00,28.75,28.78,28.32,28.32,339899.0,28.75,28.78,28.32,28.32,339899.0
2025-01-17 14:05:00,28.32,28.45,28.22,28.43,216523.0,28.32,28.45,28.22,28.43,216523.0
2025-01-17 14:10:00,28.43,28.44,28.13,28.23,155086.0,28.43,28.44,28.13,28.23,155086.0
2025-01-17 14:15:00,28.24,28.28,28.01,28.21,156537.0,28.24,28.28,28.01,28.21,156537.0
2025-01-17 14:20:00,28.24,28.4,28.2,28.4,81896.0,28.24,28.4,28.2,28.4,81896.0
2025-01-17 14:25:00,28.37,28.45,28.1,28.14,119204.0,28.37,28.45,28.1,28.14,119204.0
2025-01-17 14:30:00,28.15,28.17,27.96,27.96,99423.0,28.15,28.17,27.96,27.96,99423.0
2025-01-17 14:35:00,27.98,28.01,27.9,27.94,98836.0,27.98,28.01,27.9,27.94,98836.0
2025-01-17 14:40:00,27.94,27.95,27.75,27.83,114461.0,27.94,27.95,27.75,27.83,114461.0
2025-01-17 14:45:00,27.83,27.85,27.63,27.67,96052.0,27.83,27.85,27.63,27.67,96052.0
2025-01-17 14:50:00,27.67,27.69,27.57,27.62,73924.0,27.67,27.69,27.57,27.62,73924.0
2025-01-17 14:55:00,27.64,27.74,27.58,27.67,75001.0,27.64,27.74,27.58,27.67,75001.0
2025-01-17 15:00:00,27.66,27.67,27.45,27.46,66191.0,27.66,27.67,27.45,27.46,66191.0
2025-01-17 15:05:00,27.44,27.47,27.32,27.46,104213.0,27.44,27.47,27.32,27.46,104213.0
2025-01-17 15:10:00,27.45,27.55,27.44,27.47,115969.0,27.45,27.55,27.44,27.47,115969.0
2025-01-17 15:15:00,27.52,27.64,27.48,27.63,49758.0,27.52,27.64,27.48,27.63,49758.0
2025-01-17 15:20:00,27.59,27.68,27.56,27.66,53025.0,27.59,27.68,27.56,27.66,53025.0
2025-01-17 15:25:00,27.65,27.69,27.41,27.46,127304.0,27.65,27.69,27.41,27.46,127304.0
2025-01-17 15:30:00,27.46,27.5,27.43,27.45,42531.0,27.46,27.5,27.43,27.45,42531.0
2025-01-17 15:35:00,27.46,27.58,27.44,27.54,40645.0,27.46,27.58,27.44,27.54,40645.0
2025-01-17 15:40:00,27.53,27.59,27.48,27.51,76144.0,27.53,27.59,27.48,27.51,76144.0
2025-01-17 15:45:00,27.48,27.55,27.44,27.45,47648.0,27.48,27.55,27.44,27.45,47648.0
2025-01-17 15:50:00,27.43,27.56,27.41,27.52,90604.0,27.43,27.56,27.41,27.52,90604.0
2025-01-17 15:55:00,27.51,27.55,27.42,27.5,255232.0,27.51,27.55,27.42,27.5,255232.0
2025-01-21 09:30:00,27.4,27.48,26.77,26.8,416992.0,27.4,27.48,26.77,26.8,416992.0
2025-01-21 09:35:00,26.79,27.06,26.7,27.03,211064.0,26.79,27.06,26.7,27.03,211064.0
2025-01-21 09:40:00,27.04,27.04,26.75,26.76,120822.0,27.04,27.04,26.75,26.76,120822.0
2025-01-21 09:45:00,26.78,26.97,26.7,26.72,145523.0,26.78,26.97,26.7,26.72,145523.0
2025-01-21 09:50:00,26.7,26.79,26.52,26.6,187925.0,26.7,26.79,26.52,26.6,187925.0
2025-01-21 09:55:00,26.62,26.74,26.41,26.51,203302.0,26.62,26.74,26.41,26.51,203302.0
2025-01-21 10:00:00,26.51,26.51,26.33,26.4,157230.0,26.51,26.51,26.33,26.4,157230.0
2025-01-21 10:05:00,26.39,26.65,26.38,26.52,159936.0,26.39,26.65,26.38,26.52,159936.0
2025-01-21 10:10:00,26.52,26.58,26.43,26.52,94835.0,26.52,26.58,26.43,26.52,94835.0
2025-01-21 10:15:00,26.54,26.72,26.47,26.7,87241.0,26.54,26.72,26.47,26.7,87241.0
2025-01-21 10:20:00,26.73,26.82,26.69,26.77,104482.0,26.73,26.82,26.69,26.77,104482.0
2025-01-21 10:25:00,26.78,27.0,26.75,26.97,135083.0,26.78,27.0,26.75,26.97,135083.0
2025-01-21 10:30:00,26.98,26.98,26.81,26.87,67224.0,26.98,26.98,26.81,26.87,67224.0
2025-01-21 10:35:00,26.86,26.94,26.81,26.92,36215.0,26.86,26.94,26.81,26.92,36215.0
2025-01-21 10:40:00,26.91,27.0,26.87,26.87,55177.0,26.91,27.0,26.87,26.87,55177.0
2025-01-21 10:45:00,26.87,27.07,26.85,26.99,73233.0,26.87,27.07,26.85,26.99,73233.0
2025-01-21 10:50:00,26.97,27.03,26.94,27.03,39828.0,26.97,27.03,26.94,27.03,39828.0
2025-01-21 10:55:00,27.03,27.03,26.97,27.01,57132.0,27.03,27.03,26.97,27.01,57132.0
2025-01-21 11:00:00,26.98,26.98,26.74,26.77,53375.0,26.98,26.98,26.74,26.77,53375.0
2025-01-21 11:05:00,26.75,26.93,26.75,26.89,53597.0,26.75,26.93,26.75,26.89,53597.0
2025-01-21 11:10:00,26.87,26.9,26.8,26.84,25608.0,26.87,26.9,26.8,26.84,25608.0
2025-01-21 11:15:00,26.83,26.88,26.79,26.83,44248.0,26.83,26.88,26.79,26.83,44248.0
2025-01-21 11:20:00,26.85,26.9,26.8,26.9,24887.0,26.85,26.9,26.8,26.9,24887.0
2025-01-21 11:25:00,26.9,26.94,26.87,26.9,11611.0,26.9,26.94,26.87,26.9,11611.0
2025-01-21 11:30:00,26.91,27.07,26.91,27.01,59191.0,26.91,27.07,26.91,27.01,59191.0
2025-01-21 11:35:00,27.01,27.02,26.91,26.99,46858.0,27.01,27.02,26.91,26.99,46858.0
2025-01-21 11:40:00,26.99,27.07,26.98,27.03,17869.0,26.99,27.07,26.98,27.03,17869.0
2025-01-21 11:45:00,27.03,27.16,27.03,27.15,36656.0,27.03,27.16,27.03,27.15,36656.0
2025-01-21 11:50:00,27.15,27.15,27.08,27.12,26798.0,27.15,27.15,27.08,27.12,26798.0
2025-01-21 11:55:00,27.12,27.13,27.06,27.09,16228.0,27.12,27.13,27.06,27.09,16228.0
2025-01-21 12:00:00,27.06,27.17,27.0,27.16,40207.0,27.06,27.17,27.0,27.16,40207.0
2025-01-21 12:05:00,27.15,27.18,27.12,27.13,24845.0,27.15,27.18,27.12,27.13,24845.0
2025-01-21 12:10:00,27.17,27.2,27.14,27.18,19393.0,27.17,27.2,27.14,27.18,19393.0
2025-01-21 12:15:00,27.18,27.23,27.12,27.16,44513.0,27.18,27.23,27.12,27.16,44513.0
2025-01-21 12:20:00,27.16,27.23,27.13,27.19,28238.0,27.16,27.23,27.13,27.19,28238.0
2025-01-21 12:25:00,27.21,27.23,27.14,27.15,22093.0,27.21,27.23,27.14,27.15,22093.0
2025-01-21 12:30:00,27.14,27.18,27.03,27.04,44164.0,27.14,27.18,27.03,27.04,44164.0
2025-01-21 12:35:00,27.03,27.08,27.02,27.06,26837.0,27.03,27.08,27.02,27.06,26837.0
2025-01-21 12:40:00,27.07,27.08,26.97,27.01,53096.0,27.07,27.08,26.97,27.01,53096.0
2025-01-21 12:45:00,27.01,27.12,27.01,27.08,17441.0,27.01,27.12,27.01,27.08,17441.0
2025-01-21 12:50:00,27.08,27.16,27.08,27.16,21307.0,27.08,27.16,27.08,27.16,21307.0
2025-01-21 12:55:00,27.16,27.34,27.14,27.33,46697.0,27.16,27.34,27.14,27.33,46697.0
2025-01-21 13:00:00,27.32,27.35,27.2,27.24,56817.0,27.32,27.35,27.2,27.24,56817.0
2025-01-21 13:05:00,27.24,27.28,27.21,27.25,14158.0,27.24,27.28,27.21,27.25,14158.0
2025-01-21 13:10:00,27.28,27.32,27.25,27.27,37368.0,27.28,27.32,27.25,27.27,37368.0
2025-01-21 13:15:00,27.25,27.33,27.24,27.25,58268.0,27.25,27.33,27.24,27.25,58268.0
2025-01-21 13:20:00,27.25,27.28,27.24,27.27,28070.0,27.25,27.28,27.24,27.27,28070.0
2025-01-21 13:25:00,27.27,27.28,27.22,27.25,25546.0,27.27,27.28,27.22,27.25,25546.0
2025-01-21 13:30:00,27.27,27.3,27.24,27.29,28175.0,27.27,27.3,27.24,27.29,28175.0
2025-01-21 13:35:00,27.26,27.35,27.25,27.27,25513.0,27.26,27.35,27.25,27.27,25513.0
2025-01-21 13:40:00,27.27,27.29,27.22,27.29,46733.0,27.27,27.29,27.22,27.29,46733.0
2025-01-21 13:45:00,27.31,27.33,27.25,27.28,20723.0,27.31,27.33,27.25,27.28,20723.0
2025-01-21 13:50:00,27.3,27.45,27.28,27.35,68409.0,27.3,27.45,27.28,27.35,68409.0
2025-01-21 13:55:00,27.35,27.36,27.26,27.27,19045.0,27.35,27.36,27.26,27.27,19045.0
2025-01-21 14:00:00,27.25,27.33,27.24,27.31,21889.0,27.25,27.33,27.24,27.31,21889.0
2025-01-21 14:05:00,27.33,27.37,27.32,27.33,42698.0,27.33,27.37,27.32,27.33,42698.0
2025-01-21 14:10:00,27.35,27.4,27.33,27.37,14540.0,27.35,27.4,27.33,27.37,14540.0
2025-01-21 14:15:00,27.37,27.39,27.34,27.37,23029.0,27.37,27.39,27.34,27.37,23029.0
2025-01-21 14:20:00,27.38,27.43,27.36,27.43,15945.0,27.38,27.43,27.36,27.43,15945.0
2025-01-21 14:25:00,27.44,27.46,27.37,27.39,33985.0,27.44,27.46,27.37,27.39,33985.0
2025-01-21 14:30:00,27.38,27.43,27.33,27.43,24359.0,27.38,27.43,27.33,27.43,24359.0
2025-01-21 14:35:00,27.41,27.47,27.41,27.45,28504.0,27.41,27.47,27.41,27.45,28504.0
2025-01-21 14:40:00,27.45,27.49,27.43,27.49,11642.0,27.45,27.49,27.43,27.49,11642.0
2025-01-21 14:45:00,27.48,27.49,27.41,27.44,32225.0,27.48,27.49,27.41,27.44,32225.0
2025-01-21 14:50:00,27.44,27.5,27.39,27.5,31856.0,27.44,27.5,27.39,27.5,31856.0
2025-01-21 14:55:00,27.48,27.57,27.48,27.48,80572.0,27.48,27.57,27.48,27.48,80572.0
2025-01-21 15:00:00,27.49,27.51,27.44,27.47,43560.0,27.49,27.51,27.44,27.47,43560.0
2025-01-21 15:05:00,27.48,27.53,27.44,27.5,16563.0,27.48,27.53,27.44,27.5,16563.0
2025-01-21 15:10:00,27.51,27.51,27.33,27.38,80145.0,27.51,27.51,27.33,27.38,80145.0
2025-01-21 15:15:00,27.38,27.43,27.35,27.4,63771.0,27.38,27.43,27.35,27.4,63771.0
2025-01-21 15:20:00,27.4,27.43,27.34,27.43,25238.0,27.4,27.43,27.34,27.43,25238.0
2025-01-21 15:25:00,27.42,27.49,27.39,27.46,33743.0,27.42,27.49,27.39,27.46,33743.0
2025-01-21 15:30:00,27.46,27.46,27.36,27.37,35148.0,27.46,27.46,27.36,27.37,35148.0
2025-01-21 15:35:00,27.38,27.42,27.34,27.4,30771.0,27.38,27.42,27.34,27.4,30771.0
2025-01-21 15:40:00,27.41,27.43,27.36,27.37,41775.0,27.41,27.43,27.36,27.37,41775.0
2025-01-21 15:45:00,27.37,27.39,27.33,27.35,74445.0,27.37,27.39,27.33,27.35,74445.0
2025-01-21 15:50:00,27.36,27.5,27.36,27.5,109470.0,27.36,27.5,27.36,27.5,109470.0
2025-01-21 15:55:00,27.49,27.55,27.39,27.51,180570.0,27.49,27.55,27.39,27.51,180570.0
2025-01-22 09:30:00,27.36,27.63,27.3,27.42,171847.0,27.36,27.63,27.3,27.42,171847.0
2025-01-22 09:35:00,27.48,27.71,27.43,27.6,139390.0,27.48,27.71,27.43,27.6,139390.0
2025-01-22 09:40:00,27.6,27.85,27.59,27.82,186987.0,27.6,27.85,27.59,27.82,186987.0
2025-01-22 09:45:00,27.81,27.95,27.67,27.94,125552.0,27.81,27.95,27.67,27.94,125552.0
2025-01-22 09:50:00,27.95,28.02,27.78,27.93,134910.0,27.95,28.02,27.78,27.93,134910.0
2025-01-22 09:55:00,27.93,28.01,27.6,27.71,122152.0,27.93,28.01,27.6,27.71,122152.0
2025-01-22 10:00:00,27.69,27.96,27.67,27.84,61485.0,27.69,27.96,27.67,27.84,61485.0
2025-01-22 10:05:00,27.82,27.9,27.72,27.77,33323.0,27.82,27.9,27.72,27.77,33323.0
2025-01-22 10:10:00,27.73,27.78,27.63,27.73,55271.0,27.73,27.78,27.63,27.73,55271.0
2025-01-22 10:15:00,27.74,27.77,27.51,27.52,119929.0,27.74,27.77,27.51,27.52,119929.0
2025-01-22 10:20:00,27.53,27.67,27.49,27.67,80611.0,27.53,27.67,27.49,27.67,80611.0
2025-01-22 10:25:00,27.67,27.85,27.66,27.83,66361.0,27.67,27.85,27.66,27.83,66361.0
2025-01-22 10:30:00,27.83,27.95,27.7,27.82,125800.0,27.83,27.95,27.7,27.82,125800.0
2025-01-22 10:35:00,27.84,27.86,27.77,27.78,23089.0,27.84,27.86,27.77,27.78,23089.0
2025-01-22 10:40:00,27.78,27.84,27.51,27.64,76457.0,27.78,27.84,27.51,27.64,76457.0
2025-01-22 10:45:00,27.65,27.71,27.55,27.55,28655.0,27.65,27.71,27.55,27.55,28655.0
2025-01-22 10:50:00,27.55,27.56,27.42,27.54,43452.0,27.55,27.56,27.42,27.54,43452.0
2025-01-22 10:55:00,27.54,27.67,27.5,27.5,82518.0,27.54,27.67,27.5,27.5,82518.0
2025-01-22 11:00:00,27.5,27.59,27.43,27.59,16882.0,27.5,27.59,27.43,27.59,16882.0
2025-01-22 11:05:00,27.6,27.61,27.41,27.49,40932.0,27.6,27.61,27.41,27.49,40932.0
2025-01-22 11:10:00,27.48,27.52,27.43,27.48,41894.0,27.48,27.52,27.43,27.48,41894.0
2025-01-22 11:15:00,27.45,27.66,27.41,27.65,46189.0,27.45,27.66,27.41,27.65,46189.0
2025-01-22 11:20:00,27.62,27.84,27.62,27.71,80263.0,27.62,27.84,27.62,27.71,80263.0
2025-01-22 11:25:00,27.79,27.79,27.64,27.65,34178.0,27.79,27.79,27.64,27.65,34178.0
2025-01-22 11:30:00,27.65,27.65,27.52,27.58,36609.0,27.65,27.65,27.52,27.58,36609.0
2025-01-22 11:35:00,27.57,27.8,27.57,27.75,49655.0,27.57,27.8,27.57,27.75,49655.0
2025-01-22 11:40:00,27.72,27.76,27.66,27.66,16494.0,27.72,27.76,27.66,27.66,16494.0
2025-01-22 11:45:00,27.69,27.76,27.68,27.68,26907.0,27.69,27.76,27.68,27.68,26907.0
2025-01-22 11:50:00,27.7,27.76,27.64,27.76,34542.0,27.7,27.76,27.64,27.76,34542.0
2025-01-22 11:55:00,27.71,27.74,27.62,27.69,22059.0,27.71,27.74,27.62,27.69,22059.0
2025-01-22 12:00:00,27.68,27.76,27.64,27.7,28606.0,27.68,27.76,27.64,27.7,28606.0
2025-01-22 12:05:00,27.7,27.7,27.61,27.65,34474.0,27.7,27.7,27.61,27.65,34474.0
2025-01-22 12:10:00,27.66,27.69,27.56,27.61,39117.0,27.66,27.69,27.56,27.61,39117.0
2025-01-22 12:15:00,27.61,27.7,27.57,27.68,19322.0,27.61,27.7,27.57,27.68,19322.0
2025-01-22 12:20:00,27.68,27.75,27.66,27.66,29643.0,27.68,27.75,27.66,27.66,29643.0
2025-01-22 12:25:00,27.65,27.67,27.61,27.62,21709.0,27.65,27.67,27.61,27.62,21709.0
2025-01-22 12:30:00,27.63,27.7,27.6,27.67,19608.0,27.63,27.7,27.6,27.67,19608.0
2025-01-22 12:35:00,27.66,27.73,27.63,27.69,25902.0,27.66,27.73,27.63,27.69,25902.0
2025-01-22 12:40:00,27.68,27.69,27.55,27.55,17834.0,27.68,27.69,27.55,27.55,17834.0
2025-01-22 12:45:00,27.57,27.63,27.56,27.61,20991.0,27.57,27.63,27.56,27.61,20991.0
2025-01-22 12:50:00,27.61,27.61,27.54,27.56,23618.0,27.61,27.61,27.54,27.56,23618.0
2025-01-22 12:55:00,27.57,27.57,27.49,27.53,39942.0,27.57,27.57,27.49,27.53,39942.0
2025-01-22 13:00:00,27.51,27.56,27.51,27.52,19681.0,27.51,27.56,27.51,27.52,19681.0
2025-01-22 13:05:00,27.55,27.6,27.54,27.57,13536.0,27.55,27.6,27.54,27.57,13536.0
2025-01-22 13:10:00,27.6,27.63,27.55,27.57,16778.0,27.6,27.63,27.55,27.57,16778.0
2025-01-22 13:15:00,27.57,27.65,27.56,27.61,26071.0,27.57,27.65,27.56,27.61,26071.0
2025-01-22 13:20:00,27.59,27.6,27.53,27.53,24515.0,27.59,27.6,27.53,27.53,24515.0
2025-01-22 13:25:00,27.54,27.58,27.52,27.55,11182.0,27.54,27.58,27.52,27.55,11182.0
2025-01-22 13:30:00,27.57,27.63,27.55,27.6,21040.0,27.57,27.63,27.55,27.6,21040.0
2025-01-22 13:35:00,27.6,27.67,27.57,27.66,23733.0,27.6,27.67,27.57,27.66,23733.0
2025-01-22 13:40:00,27.66,27.84,27.63,27.67,95260.0,27.66,27.84,27.63,27.67,95260.0
2025-01-22 13:45:00,27.64,27.78,27.63,27.75,26697.0,27.64,27.78,27.63,27.75,26697.0
2025-01-22 13:50:00,27.78,27.79,27.73,27.73,23341.0,27.78,27.79,27.73,27.73,23341.0
2025-01-22 13:55:00,27.74,27.74,27.64,27.65,49579.0,27.74,27.74,27.64,27.65,49579.0
2025-01-22 14:00:00,27.66,27.67,27.6,27.63,20141.0,27.66,27.67,27.6,27.63,20141.0
2025-01-22 14:05:00,27.62,27.62,27.55,27.56,57889.0,27.62,27.62,27.55,27.56,57889.0
2025-01-22 14:10:00,27.57,27.71,27.56,27.67,25099.0,27.57,27.71,27.56,27.67,25099.0
2025-01-22 14:15:00,27.68,27.71,27.66,27.66,15308.0,27.68,27.71,27.66,27.66,15308.0
2025-01-22 14:20:00,27.69,27.69,27.65,27.65,17599.0,27.69,27.69,27.65,27.65,17599.0
2025-01-22 14:25:00,27.65,27.66,27.58,27.63,12901.0,27.65,27.66,27.58,27.63,12901.0
2025-01-22 14:30:00,27.6,27.66,27.59,27.6,14908.0,27.6,27.66,27.59,27.6,14908.0
2025-01-22 14:35:00,27.61,27.73,27.6,27.69,21163.0,27.61,27.73,27.6,27.69,21163.0
2025-01-22 14:40:00,27.7,27.79,27.68,27.71,53371.0,27.7,27.79,27.68,27.71,53371.0
2025-01-22 14:45:00,27.7,27.77,27.7,27.76,20217.0,27.7,27.77,27.7,27.76,20217.0
2025-01-22 14:50:00,27.76,27.8,27.7,27.77,51828.0,27.76,27.8,27.7,27.77,51828.0
2025-01-22 14:55:00,27.77,27.77,27.66,27.69,33059.0,27.77,27.77,27.66,27.69,33059.0
2025-01-22 15:00:00,27.69,27.7,27.6,27.6,18926.0,27.69,27.7,27.6,27.6,18926.0
2025-01-22 15:05:00,27.61,27.64,27.57,27.63,19483.0,27.61,27.64,27.57,27.63,19483.0
2025-01-22 15:10:00,27.62,27.64,27.58,27.63,57437.0,27.62,27.64,27.58,27.63,57437.0
2025-01-22 15:15:00,27.62,27.64,27.55,27.58,18223.0,27.62,27.64,27.55,27.58,18223.0
2025-01-22 15:20:00,27.59,27.62,27.55,27.61,19441.0,27.59,27.62,27.55,27.61,19441.0
2025-01-22 15:25:00,27.61,27.62,27.49,27.53,47156.0,27.61,27.62,27.49,27.53,47156.0
2025-01-22 15:30:00,27.52,27.57,27.5,27.57,18354.0,27.52,27.57,27.5,27.57,18354.0
2025-01-22 15:35:00,27.55,27.57,27.43,27.46,32358.0,27.55,27.57,27.43,27.46,32358.0
2025-01-22 15:40:00,27.44,27.49,27.4,27.44,68980.0,27.44,27.49,27.4,27.44,68980.0
2025-01-22 15:45:00,27.45,27.54,27.44,27.48,24837.0,27.45,27.54,27.44,27.48,24837.0
2025-01-22 15:50:00,27.46,27.47,27.31,27.46,100378.0,27.46,27.47,27.31,27.46,100378.0
2025-01-22 15:55:00,27.48,27.66,27.47,27.63,329445.0,27.48,27.66,27.47,27.63,329445.0
2025-01-23 09:30:00,27.88,28.06,27.68,27.95,222662.0,27.88,28.06,27.68,27.95,222662.0
2025-01-23 09:35:00,28.01,28.14,27.84,28.06,130580.0,28.01,28.14,27.84,28.06,130580.0
2025-01-23 09:40:00,28.08,28.08,27.79,27.95,132329.0,28.08,28.08,27.79,27.95,132329.0
2025-01-23 09:45:00,27.98,28.19,27.95,28.11,130730.0,27.98,28.19,27.95,28.11,130730.0
2025-01-23 09:50:00,28.14,28.59,28.13,28.58,320938.0,28.14,28.59,28.13,28.58,320938.0
2025-01-23 09:55:00,28.57,28.65,28.08,28.16,297281.0,28.57,28.65,28.08,28.16,297281.0
2025-01-23 10:00:00,28.14,28.3,27.9,28.08,142232.0,28.14,28.3,27.9,28.08,142232.0
2025-01-23 10:05:00,28.12,28.24,27.89,27.95,142358.0,28.12,28.24,27.89,27.95,142358.0
2025-01-23 10:10:00,27.92,27.92,27.77,27.88,113155.0,27.92,27.92,27.77,27.88,113155.0
2025-01-23 10:15:00,27.87,28.1,27.85,28.1,82207.0,27.87,28.1,27.85,28.1,82207.0
2025-01-23 10:20:00,28.08,28.27,28.05,28.24,118937.0,28.08,28.27,28.05,28.24,118937.0
2025-01-23 10:25:00,28.23,28.53,28.21,28.39,181645.0,28.23,28.53,28.21,28.39,181645.0
2025-01-23 10:30:00,28.38,28.47,28.25,28.42,124899.0,28.38,28.47,28.25,28.42,124899.0
2025-01-23 10:35:00,28.41,28.49,28.17,28.18,138424.0,28.41,28.49,28.17,28.18,138424.0
2025-01-23 10:40:00,28.16,28.27,28.03,28.26,29699.0,28.16,28.27,28.03,28.26,29699.0
2025-01-23 10:45:00,28.25,28.32,28.08,28.15,57103.0,28.25,28.32,28.08,28.15,57103.0
2025-01-23 10:50:00,28.11,28.15,27.95,28.08,88319.0,28.11,28.15,27.95,28.08,88319.0
2025-01-23 10:55:00,28.07,28.22,28.03,28.1,36122.0,28.07,28.22,28.03,28.1,36122.0
2025-01-23 11:00:00,28.1,28.22,28.08,28.2,28804.0,28.1,28.22,28.08,28.2,28804.0
2025-01-23 11:05:00,28.2,28.22,28.16,28.19,42249.0,28.2,28.22,28.16,28.19,42249.0
2025-01-23 11:10:00,28.19,28.34,28.12,28.33,71161.0,28.19,28.34,28.12,28.33,71161.0
2025-01-23 11:15:00,28.34,28.35,28.23,28.27,44365.0,28.34,28.35,28.23,28.27,44365.0
2025-01-23 11:20:00,28.29,28.3,28.2,28.25,38963.0,28.29,28.3,28.2,28.25,38963.0
2025-01-23 11:25:00,28.24,28.4,28.21,28.39,111425.0,28.24,28.4,28.21,28.39,111425.0
2025-01-23 11:30:00,28.39,28.48,28.35,28.46,97957.0,28.39,28.48,28.35,28.46,97957.0
2025-01-23 11:35:00,28.44,28.51,28.41,28.46,89264.0,28.44,28.51,28.41,28.46,89264.0
2025-01-23 11:40:00,28.46,28.5,28.34,28.37,76263.0,28.46,28.5,28.34,28.37,76263.0
2025-01-23 11:45:00,28.38,28.45,28.36,28.42,24891.0,28.38,28.45,28.36,28.42,24891.0
2025-01-23 11:50:00,28.4,28.45,28.29,28.42,54443.0,28.4,28.45,28.29,28.42,54443.0
2025-01-23 11:55:00,28.43,28.44,28.35,28.4,48343.0,28.43,28.44,28.35,28.4,48343.0
2025-01-23 12:00:00,28.39,28.39,28.3,28.38,42912.0,28.39,28.39,28.3,28.38,42912.0
2025-01-23 12:05:00,28.37,28.59,28.35,28.58,90818.0,28.37,28.59,28.35,28.58,90818.0
2025-01-23 12:10:00,28.58,28.68,28.47,28.47,106228.0,28.58,28.68,28.47,28.47,106228.0
2025-01-23 12:15:00,28.48,28.6,28.47,28.59,47840.0,28.48,28.6,28.47,28.59,47840.0
2025-01-23 12:20:00,28.6,28.62,28.45,28.45,65369.0,28.6,28.62,28.45,28.45,65369.0
2025-01-23 12:25:00,28.47,28.55,28.45,28.48,21176.0,28.47,28.55,28.45,28.48,21176.0
2025-01-23 12:30:00,28.49,28.51,28.4,28.42,36739.0,28.49,28.51,28.4,28.42,36739.0
2025-01-23 12:35:00,28.41,28.45,28.36,28.45,16276.0,28.41,28.45,28.36,28.45,16276.0
2025-01-23 12:40:00,28.45,28.5,28.41,28.49,31383.0,28.45,28.5,28.41,28.49,31383.0
2025-01-23 12:45:00,28.5,28.5,28.46,28.5,7480.0,28.5,28.5,28.46,28.5,7480.0
2025-01-23 12:50:00,28.49,28.54,28.47,28.5,18069.0,28.49,28.54,28.47,28.5,18069.0
2025-01-23 12:55:00,28.48,28.57,28.45,28.56,64225.0,28.48,28.57,28.45,28.56,64225.0
2025-01-23 13:00:00,28.57,28.62,28.52,28.57,64069.0,28.57,28.62,28.52,28.57,64069.0
2025-01-23 13:05:00,28.59,28.61,28.5,28.56,54731.0,28.59,28.61,28.5,28.56,54731.0
2025-01-23 13:10:00,28.59,28.68,28.56,28.64,56443.0,28.59,28.68,28.56,28.64,56443.0
2025-01-23 13:15:00,28.66,28.88,28.65,28.82,144252.0,28.66,28.88,28.65,28.82,144252.0
2025-01-23 13:20:00,28.82,28.83,28.76,28.8,89275.0,28.82,28.83,28.76,28.8,89275.0
2025-01-23 13:25:00,28.79,28.79,28.63,28.7,57153.0,28.79,28.79,28.63,28.7,57153.0
2025-01-23 13:30:00,28.68,28.76,28.65,28.71,26035.0,28.68,28.76,28.65,28.71,26035.0
2025-01-23 13:35:00,28.71,28.73,28.69,28.69,17154.0,28.71,28.73,28.69,28.69,17154.0
2025-01-23 13:40:00,28.71,28.89,28.7,28.84,132369.0,28.71,28.89,28.7,28.84,132369.0
2025-01-23 13:45:00,28.83,28.89,28.77,28.8,47286.0,28.83,28.89,28.77,28.8,47286.0
2025-01-23 13:50:00,28.8,28.85,28.76,28.78,166938.0,28.8,28.85,28.76,28.78,166938.0
2025-01-23 13:55:00,28.8,28.95,28.74,28.94,95116.0,28.8,28.95,28.74,28.94,95116.0
2025-01-23 14:00:00,28.95,28.96,28.87,28.94,88719.0,28.95,28.96,28.87,28.94,88719.0
2025-01-23 14:05:00,28.94,29.04,28.88,28.94,153333.0,28.94,29.04,28.88,28.94,153333.0
2025-01-23 14:10:00,28.94,29.04,28.84,28.9,97890.0,28.94,29.04,28.84,28.9,97890.0
2025-01-23 14:15:00,28.92,29.1,28.85,29.09,91136.0,28.92,29.1,28.85,29.09,91136.0
2025-01-23 14:20:00,29.08,29.1,28.93,29.0,66540.0,29.08,29.1,28.93,29.0,66540.0
2025-01-23 14:25:00,28.99,29.04,28.94,28.97,50677.0,28.99,29.04,28.94,28.97,50677.0
2025-01-23 14:30:00,28.99,29.07,28.95,29.05,48401.0,28.99,29.07,28.95,29.05,48401.0
2025-01-23 14:35:00,29.06,29.13,29.02,29.12,63802.0,29.06,29.13,29.02,29.12,63802.0
2025-01-23 14:40:00,29.14,29.14,29.07,29.12,42821.0,29.14,29.14,29.07,29.12,42821.0
2025-01-23 14:45:00,29.11,29.19,29.11,29.12,56431.0,29.11,29.19,29.11,29.12,56431.0
2025-01-23 14:50:00,29.13,29.23,29.12,29.21,47387.0,29.13,29.23,29.12,29.21,47387.0
2025-01-23 14:55:00,29.23,29.26,29.08,29.1,151598.0,29.23,29.26,29.08,29.1,151598.0
2025-01-23 15:00:00,29.09,29.16,29.03,29.1,104975.0,29.09,29.16,29.03,29.1,104975.0
2025-01-23 15:05:00,29.1,29.13,28.86,28.92,118768.0,29.1,29.13,28.86,28.92,118768.0
2025-01-23 15:10:00,28.91,28.95,28.78,28.83,112978.0,28.91,28.95,28.78,28.83,112978.0
2025-01-23 15:15:00,28.83,28.83,28.57,28.62,147190.0,28.83,28.83,28.57,28.62,147190.0
2025-01-23 15:20:00,28.58,28.8,28.58,28.76,83686.0,28.58,28.8,28.58,28.76,83686.0
2025-01-23 15:25:00,28.76,28.8,28.64,28.71,50783.0,28.76,28.8,28.64,28.71,50783.0
2025-01-23 15:30:00,28.72,28.72,28.62,28.64,29722.0,28.72,28.72,28.62,28.64,29722.0
2025-01-23 15:35:00,28.64,28.65,28.41,28.43,142216.0,28.64,28.65,28.41,28.43,142216.0
2025-01-23 15:40:00,28.43,28.49,28.38,28.41,89513.0,28.43,28.49,28.38,28.41,89513.0
2025-01-23 15:45:00,28.41,28.41,28.25,28.28,121108.0,28.41,28.41,28.25,28.28,121108.0
2025-01-23 15:50:00,28.28,28.39,28.25,28.29,120904.0,28.28,28.39,28.25,28.29,120904.0
2025-01-23 15:55:00,28.29,28.34,28.25,28.33,169990.0,28.29,28.34,28.25,28.33,169990.0
2025-01-24 09:30:00,28.3,28.66,28.2,28.34,163022.0,28.3,28.66,28.2,28.34,163022.0
2025-01-24 09:35:00,28.38,28.44,28.17,28.34,90843.0,28.38,28.44,28.17,28.34,90843.0
2025-01-24 09:40:00,28.31,28.39,28.1,28.34,81869.0,28.31,28.39,28.1,28.34,81869.0
2025-01-24 09:45:00,28.35,28.46,28.12,28.23,53893.0,28.35,28.46,28.12,28.23,53893.0
2025-01-24 09:50:00,28.26,28.34,28.23,28.28,31004.0,28.26,28.34,28.23,28.28,31004.0
2025-01-24 09:55:00,28.3,28.54,28.27,28.48,52388.0,28.3,28.54,28.27,28.48,52388.0
2025-01-24 10:00:00,28.48,28.66,28.4,28.49,92178.0,28.48,28.66,28.4,28.49,92178.0
2025-01-24 10:05:00,28.5,28.58,28.46,28.51,64541.0,28.5,28.58,28.46,28.51,64541.0
2025-01-24 10:10:00,28.53,28.6,28.44,28.55,80046.0,28.53,28.6,28.44,28.55,80046.0
2025-01-24 10:15:00,28.53,28.57,28.38,28.47,33911.0,28.53,28.57,28.38,28.47,33911.0
2025-01-24 10:20:00,28.47,28.48,28.31,28.37,60145.0,28.47,28.48,28.31,28.37,60145.0
2025-01-24 10:25:00,28.38,28.61,28.37,28.55,80990.0,28.38,28.61,28.37,28.55,80990.0
2025-01-24 10:30:00,28.57,28.57,28.35,28.41,51841.0,28.57,28.57,28.35,28.41,51841.0
2025-01-24 10:35:00,28.4,28.43,28.34,28.41,28073.0,28.4,28.43,28.34,28.41,28073.0
2025-01-24 10:40:00,28.38,28.51,28.38,28.39,32399.0,28.38,28.51,28.38,28.39,32399.0
2025-01-24 10:45:00,28.4,28.65,28.38,28.57,54137.0,28.4,28.65,28.38,28.57,54137.0
2025-01-24 10:50:00,28.55,28.67,28.54,28.66,54729.0,28.55,28.67,28.54,28.66,54729.0
2025-01-24 10:55:00,28.61,28.64,28.51,28.51,20323.0,28.61,28.64,28.51,28.51,20323.0
2025-01-24 11:00:00,28.54,28.62,28.46,28.48,22964.0,28.54,28.62,28.46,28.48,22964.0
2025-01-24 11:05:00,28.53,28.64,28.5,28.55,39804.0,28.53,28.64,28.5,28.55,39804.0
2025-01-24 11:10:00,28.52,28.52,28.38,28.41,64730.0,28.52,28.52,28.38,28.41,64730.0
2025-01-24 11:15:00,28.4,28.47,28.38,28.45,43472.0,28.4,28.47,28.38,28.45,43472.0
2025-01-24 11:20:00,28.44,28.52,28.43,28.52,37143.0,28.44,28.52,28.43,28.52,37143.0
2025-01-24 11:25:00,28.5,28.51,28.4,28.47,24562.0,28.5,28.51,28.4,28.47,24562.0
2025-01-24 11:30:00,28.45,28.55,28.45,28.5,20952.0,28.45,28.55,28.45,28.5,20952.0
2025-01-24 11:35:00,28.52,28.55,28.45,28.49,29607.0,28.52,28.55,28.45,28.49,29607.0
2025-01-24 11:40:00,28.47,28.53,28.3,28.35,26540.0,28.47,28.53,28.3,28.35,26540.0
2025-01-24 11:45:00,28.34,28.42,28.26,28.4,57057.0,28.34,28.42,28.26,28.4,57057.0
2025-01-24 11:50:00,28.4,28.45,28.38,28.41,15207.0,28.4,28.45,28.38,28.41,15207.0
2025-01-24 11:55:00,28.39,28.39,28.27,28.36,46217.0,28.39,28.39,28.27,28.36,46217.0
2025-01-24 12:00:00,28.3,28.43,28.3,28.38,29206.0,28.3,28.43,28.3,28.38,29206.0
2025-01-24 12:05:00,28.38,28.44,28.33,28.39,14389.0,28.38,28.44,28.33,28.39,14389.0
2025-01-24 12:10:00,28.4,28.4,28.28,28.34,14384.0,28.4,28.4,28.28,28.34,14384.0
2025-01-24 12:15:00,28.35,28.39,28.3,28.31,10916.0,28.35,28.39,28.3,28.31,10916.0
2025-01-24 12:20:00,28.31,28.32,28.2,28.23,58813.0,28.31,28.32,28.2,28.23,58813.0
2025-01-24 12:25:00,28.24,28.28,28.2,28.23,12512.0,28.24,28.28,28.2,28.23,12512.0
2025-01-24 12:30:00,28.21,28.24,28.19,28.22,25211.0,28.21,28.24,28.19,28.22,25211.0
2025-01-24 12:35:00,28.24,28.31,28.24,28.28,23643.0,28.24,28.31,28.24,28.28,23643.0
2025-01-24 12:40:00,28.28,28.32,28.28,28.32,18343.0,28.28,28.32,28.28,28.32,18343.0
2025-01-24 12:45:00,28.3,28.33,28.2,28.21,13577.0,28.3,28.33,28.2,28.21,13577.0
2025-01-24 12:50:00,28.23,28.26,28.16,28.17,43933.0,28.23,28.26,28.16,28.17,43933.0
2025-01-24 12:55:00,28.17,28.25,28.15,28.2,28318.0,28.17,28.25,28.15,28.2,28318.0
2025-01-24 13:00:00,28.21,28.28,28.18,28.2,11122.0,28.21,28.28,28.18,28.2,11122.0
2025-01-24 13:05:00,28.2,28.24,28.18,28.21,10624.0,28.2,28.24,28.18,28.21,10624.0
2025-01-24 13:10:00,28.2,28.2,28.1,28.16,53208.0,28.2,28.2,28.1,28.16,53208.0
2025-01-24 13:15:00,28.18,28.22,28.1,28.12,57536.0,28.18,28.22,28.1,28.12,57536.0
2025-01-24 13:20:00,28.11,28.13,27.98,28.08,177933.0,28.11,28.13,27.98,28.08,177933.0
2025-01-24 13:25:00,28.1,28.12,27.94,27.94,86096.0,28.1,28.12,27.94,27.94,86096.0
2025-01-24 13:30:00,27.95,28.06,27.91,28.03,58757.0,27.95,28.06,27.91,28.03,58757.0
2025-01-24 13:35:00,28.01,28.04,27.98,28.03,38140.0,28.01,28.04,27.98,28.03,38140.0
2025-01-24 13:40:00,28.02,28.05,27.93,27.98,43570.0,28.02,28.05,27.93,27.98,43570.0
2025-01-24 13:45:00,27.98,27.99,27.92,27.96,52034.0,27.98,27.99,27.92,27.96,52034.0
2025-01-24 13:50:00,27.96,28.05,27.94,28.04,17999.0,27.96,28.05,27.94,28.04,17999.0
2025-01-24 13:55:00,28.02,28.03,27.83,27.92,80462.0,28.02,28.03,27.83,27.92,80462.0
2025-01-24 14:00:00,27.92,27.99,27.87,27.87,30145.0,27.92,27.99,27.87,27.87,30145.0
2025-01-24 14:05:00,27.88,27.9,27.85,27.85,45448.0,27.88,27.9,27.85,27.85,45448.0
2025-01-24 14:10:00,27.86,27.88,27.83,27.86,25271.0,27.86,27.88,27.83,27.86,25271.0
2025-01-24 14:15:00,27.85,27.87,27.77,27.78,52724.0,27.85,27.87,27.77,27.78,52724.0
2025-01-24 14:20:00,27.79,27.85,27.79,27.83,23908.0,27.79,27.85,27.79,27.83,23908.0
2025-01-24 14:25:00,27.82,27.99,27.82,27.96,64874.0,27.82,27.99,27.82,27.96,64874.0
2025-01-24 14:30:00,27.93,27.98,27.91,27.92,13829.0,27.93,27.98,27.91,27.92,13829.0
2025-01-24 14:35:00,27.9,27.97,27.87,27.96,25857.0,27.9,27.97,27.87,27.96,25857.0
2025-01-24 14:40:00,27.96,27.97,27.91,27.92,15912.0,27.96,27.97,27.91,27.92,15912.0
2025-01-24 14:45:00,27.93,27.98,27.92,27.95,17514.0,27.93,27.98,27.92,27.95,17514.0
2025-01-24 14:50:00,27.96,28.0,27.96,27.98,29996.0,27.96,28.0,27.96,27.98,29996.0
2025-01-24 14:55:00,27.99,27.99,27.91,27.94,16585.0,27.99,27.99,27.91,27.94,16585.0
2025-01-24 15:00:00,27.95,27.95,27.87,27.89,16822.0,27.95,27.95,27.87,27.89,16822.0
2025-01-24 15:05:00,27.9,27.9,27.81,27.85,27300.0,27.9,27.9,27.81,27.85,27300.0
2025-01-24 15:10:00,27.85,27.91,27.82,27.9,77683.0,27.85,27.91,27.82,27.9,77683.0
2025-01-24 15:15:00,27.9,27.92,27.86,27.87,18872.0,27.9,27.92,27.86,27.87,18872.0
2025-01-24 15:20:00,27.86,27.86,27.76,27.78,34519.0,27.86,27.86,27.76,27.78,34519.0
2025-01-24 15:25:00,27.77,27.77,27.67,27.7,59867.0,27.77,27.77,27.67,27.7,59867.0
2025-01-24 15:30:00,27.72,27.75,27.68,27.7,25897.0,27.72,27.75,27.68,27.7,25897.0
2025-01-24 15:35:00,27.7,27.71,27.62,27.64,31498.0,27.7,27.71,27.62,27.64,31498.0
2025-01-24 15:40:00,27.64,27.75,27.62,27.72,60503.0,27.64,27.75,27.62,27.72,60503.0
2025-01-24 15:45:00,27.74,27.84,27.7,27.84,50727.0,27.74,27.84,27.7,27.84,50727.0
2025-01-24 15:50:00,27.85,27.87,27.76,27.8,73534.0,27.85,27.87,27.76,27.8,73534.0
2025-01-24 15:55:00,27.8,27.86,27.76,27.77,129912.0,27.8,27.86,27.76,27.77,129912.0
2025-01-27 09:30:00,26.92,27.34,26.8,27.25,273693.0,26.92,27.34,26.8,27.25,273693.0
2025-01-27 09:35:00,27.29,27.58,27.25,27.46,250069.0,27.29,27.58,27.25,27.46,250069.0
2025-01-27 09:40:00,27.46,27.47,27.2,27.45,86973.0,27.46,27.47,27.2,27.45,86973.0
2025-01-27 09:45:00,27.45,27.68,27.41,27.64,102829.0,27.45,27.68,27.41,27.64,102829.0
2025-01-27 09:50:00,27.6,27.67,27.55,27.59,56114.0,27.6,27.67,27.55,27.59,56114.0
2025-01-27 09:55:00,27.6,27.67,27.45,27.67,92541.0,27.6,27.67,27.45,27.67,92541.0
2025-01-27 10:00:00,27.66,27.67,27.47,27.48,47782.0,27.66,27.67,27.47,27.48,47782.0
2025-01-27 10:05:00,27.49,27.59,27.39,27.39,24082.0,27.49,27.59,27.39,27.39,24082.0
2025-01-27 10:10:00,27.39,27.47,27.32,27.47,50317.0,27.39,27.47,27.32,27.47,50317.0
2025-01-27 10:15:00,27.4,27.48,27.24,27.25,62440.0,27.4,27.48,27.24,27.25,62440.0
2025-01-27 10:20:00,27.25,27.38,27.15,27.38,80820.0,27.25,27.38,27.15,27.38,80820.0
2025-01-27 10:25:00,27.39,27.41,27.3,27.38,32071.0,27.39,27.41,27.3,27.38,32071.0
2025-01-27 10:30:00,27.38,27.41,27.3,27.31,31344.0,27.38,27.41,27.3,27.31,31344.0
2025-01-27 10:35:00,27.33,27.55,27.26,27.52,45772.0,27.33,27.55,27.26,27.52,45772.0
2025-01-27 10:40:00,27.56,27.63,27.48,27.49,64172.0,27.56,27.63,27.48,27.49,64172.0
2025-01-27 10:45:00,27.49,27.59,27.48,27.54,32312.0,27.49,27.59,27.48,27.54,32312.0
2025-01-27 10:50:00,27.54,27.64,27.5,27.59,46832.0,27.54,27.64,27.5,27.59,46832.0
2025-01-27 10:55:00,27.59,27.6,27.41,27.53,37126.0,27.59,27.6,27.41,27.53,37126.0
2025-01-27 11:00:00,27.56,27.57,27.44,27.46,17683.0,27.56,27.57,27.44,27.46,17683.0
2025-01-27 11:05:00,27.45,27.49,27.4,27.44,31798.0,27.45,27.49,27.4,27.44,31798.0
2025-01-27 11:10:00,27.44,27.49,27.33,27.4,46327.0,27.44,27.49,27.33,27.4,46327.0
2025-01-27 11:15:00,27.4,27.48,27.39,27.4,23998.0,27.4,27.48,27.39,27.4,23998.0
2025-01-27 11:20:00,27.43,27.44,27.29,27.3,34211.0,27.43,27.44,27.29,27.3,34211.0
2025-01-27 11:25:00,27.3,27.31,27.2,27.26,49479.0,27.3,27.31,27.2,27.26,49479.0
2025-01-27 11:30:00,27.25,27.33,27.22,27.28,26495.0,27.25,27.33,27.22,27.28,26495.0
2025-01-27 11:35:00,27.3,27.39,27.24,27.26,34282.0,27.3,27.39,27.24,27.26,34282.0
2025-01-27 11:40:00,27.25,27.27,27.12,27.15,51372.0,27.25,27.27,27.12,27.15,51372.0
2025-01-27 11:45:00,27.14,27.27,27.07,27.27,215909.0,27.14,27.27,27.07,27.27,215909.0
2025-01-27 11:50:00,27.23,27.29,27.17,27.18,54876.0,27.23,27.29,27.17,27.18,54876.0
2025-01-27 11:55:00,27.17,27.32,27.16,27.25,25895.0,27.17,27.32,27.16,27.25,25895.0
2025-01-27 12:00:00,27.27,27.35,27.23,27.3,51626.0,27.27,27.35,27.23,27.3,51626.0
2025-01-27 12:05:00,27.29,27.31,27.19,27.23,27925.0,27.29,27.31,27.19,27.23,27925.0
2025-01-27 12:10:00,27.21,27.25,27.18,27.25,29154.0,27.21,27.25,27.18,27.25,29154.0
2025-01-27 12:15:00,27.23,27.27,27.2,27.2,36173.0,27.23,27.27,27.2,27.2,36173.0
2025-01-27 12:20:00,27.2,27.21,27.05,27.07,46612.0,27.2,27.21,27.05,27.07,46612.0
2025-01-27 12:25:00,27.07,27.19,27.03,27.18,30953.0,27.07,27.19,27.03,27.18,30953.0
2025-01-27 12:30:00,27.16,27.25,27.15,27.23,28591.0,27.16,27.25,27.15,27.23,28591.0
2025-01-27 12:35:00,27.25,27.33,27.22,27.25,43469.0,27.25,27.33,27.22,27.25,43469.0
2025-01-27 12:40:00,27.25,27.26,27.2,27.25,16533.0,27.25,27.26,27.2,27.25,16533.0
2025-01-27 12:45:00,27.25,27.25,27.15,27.17,16546.0,27.25,27.25,27.15,27.17,16546.0
2025-01-27 12:50:00,27.18,27.18,27.03,27.03,25271.0,27.18,27.18,27.03,27.03,25271.0
2025-01-27 12:55:00,27.05,27.08,26.97,26.98,96193.0,27.05,27.08,26.97,26.98,96193.0
2025-01-27 13:00:00,27.0,27.13,26.97,27.09,33591.0,27.0,27.13,26.97,27.09,33591.0
2025-01-27 13:05:00,27.05,27.12,27.0,27.02,13210.0,27.05,27.12,27.0,27.02,13210.0
2025-01-27 13:10:00,27.02,27.05,26.94,27.04,41746.0,27.02,27.05,26.94,27.04,41746.0
2025-01-27 13:15:00,27.03,27.05,27.0,27.01,25411.0,27.03,27.05,27.0,27.01,25411.0
2025-01-27 13:20:00,26.97,27.04,26.97,26.99,17027.0,26.97,27.04,26.97,26.99,17027.0
2025-01-27 13:25:00,26.97,27.0,26.91,26.95,31105.0,26.97,27.0,26.91,26.95,31105.0
2025-01-27 13:30:00,26.92,27.05,26.92,27.02,16908.0,26.92,27.05,26.92,27.02,16908.0
2025-01-27 13:35:00,27.0,27.06,26.95,26.96,16509.0,27.0,27.06,26.95,26.96,16509.0
2025-01-27 13:40:00,26.97,27.05,26.97,27.03,13873.0,26.97,27.05,26.97,27.03,13873.0
2025-01-27 13:45:00,27.02,27.05,27.0,27.01,21045.0,27.02,27.05,27.0,27.01,21045.0
2025-01-27 13:50:00,27.01,27.01,26.96,26.98,26966.0,27.01,27.01,26.96,26.98,26966.0
2025-01-27 13:55:00,26.97,26.97,26.87,26.88,25423.0,26.97,26.97,26.87,26.88,25423.0
2025-01-27 14:00:00,26.88,26.98,26.86,26.98,21922.0,26.88,26.98,26.86,26.98,21922.0
2025-01-27 14:05:00,26.95,26.97,26.9,26.9,20811.0,26.95,26.97,26.9,26.9,20811.0
2025-01-27 14:10:00,26.91,26.96,26.9,26.96,37819.0,26.91,26.96,26.9,26.96,37819.0
2025-01-27 14:15:00,26.95,27.01,26.93,27.01,36730.0,26.95,27.01,26.93,27.01,36730.0
2025-01-27 14:20:00,27.01,27.09,26.97,27.07,32697.0,27.01,27.09,26.97,27.07,32697.0
2025-01-27 14:25:00,27.07,27.16,27.07,27.15,57966.0,27.07,27.16,27.07,27.15,57966.0
2025-01-27 14:30:00,27.16,27.22,27.14,27.17,58848.0,27.16,27.22,27.14,27.17,58848.0
2025-01-27 14:35:00,27.2,27.21,27.13,27.17,32252.0,27.2,27.21,27.13,27.17,32252.0
2025-01-27 14:40:00,27.17,27.17,27.04,27.05,24777.0,27.17,27.17,27.04,27.05,24777.0
2025-01-27 14:45:00,27.04,27.04,26.94,26.96,25478.0,27.04,27.04,26.94,26.96,25478.0
2025-01-27 14:50:00,26.95,26.95,26.88,26.89,35058.0,26.95,26.95,26.88,26.89,35058.0
2025-01-27 14:55:00,26.87,26.93,26.85,26.89,28234.0,26.87,26.93,26.85,26.89,28234.0
2025-01-27 15:00:00,26.9,27.03,26.9,27.0,29520.0,26.9,27.03,26.9,27.0,29520.0
2025-01-27 15:05:00,27.0,27.05,26.95,27.04,26430.0,27.0,27.05,26.95,27.04,26430.0
2025-01-27 15:10:00,27.0,27.08,26.97,26.97,17384.0,27.0,27.08,26.97,26.97,17384.0
2025-01-27 15:15:00,26.97,27.04,26.93,27.01,23812.0,26.97,27.04,26.93,27.01,23812.0
2025-01-27 15:20:00,27.05,27.08,26.99,27.07,12590.0,27.05,27.08,26.99,27.07,12590.0
2025-01-27 15:25:00,27.07,27.09,27.03,27.08,30124.0,27.07,27.09,27.03,27.08,30124.0
2025-01-27 15:30:00,27.06,27.12,27.04,27.08,59326.0,27.06,27.12,27.04,27.08,59326.0
2025-01-27 15:35:00,27.08,27.15,27.05,27.13,34087.0,27.08,27.15,27.05,27.13,34087.0
2025-01-27 15:40:00,27.13,27.15,27.05,27.15,36313.0,27.13,27.15,27.05,27.15,36313.0
2025-01-27 15:45:00,27.14,27.2,27.12,27.14,31280.0,27.14,27.2,27.12,27.14,31280.0
2025-01-27 15:50:00,27.14,27.15,27.03,27.03,60107.0,27.14,27.15,27.03,27.03,60107.0
2025-01-27 15:55:00,27.04,27.12,26.97,26.98,171522.0,27.04,27.12,26.97,26.98,171522.0
2025-01-28 09:30:00,27.0,27.19,26.95,27.01,100861.0,27.0,27.19,26.95,27.01,100861.0
2025-01-28 09:35:00,27.01,27.05,26.78,26.81,112543.0,27.01,27.05,26.78,26.81,112543.0
2025-01-28 09:40:00,26.81,26.93,26.66,26.66,90519.0,26.81,26.93,26.66,26.66,90519.0
2025-01-28 09:45:00,26.68,26.86,26.67,26.85,38121.0,26.68,26.86,26.67,26.85,38121.0
2025-01-28 09:50:00,26.86,26.94,26.81,26.92,43231.0,26.86,26.94,26.81,26.92,43231.0
2025-01-28 09:55:00,26.9,26.95,26.8,26.89,24253.0,26.9,26.95,26.8,26.89,24253.0
2025-01-28 10:00:00,26.91,26.94,26.84,26.94,27183.0,26.91,26.94,26.84,26.94,27183.0
2025-01-28 10:05:00,26.96,27.03,26.83,26.83,29942.0,26.96,27.03,26.83,26.83,29942.0
2025-01-28 10:10:00,26.84,27.05,26.82,27.04,61275.0,26.84,27.05,26.82,27.04,61275.0
2025-01-28 10:15:00,27.03,27.06,26.94,26.96,35820.0,27.03,27.06,26.94,26.96,35820.0
2025-01-28 10:20:00,26.97,27.12,26.95,27.07,23278.0,26.97,27.12,26.95,27.07,23278.0
2025-01-28 10:25:00,27.06,27.16,27.02,27.13,13669.0,27.06,27.16,27.02,27.13,13669.0
2025-01-28 10:30:00,27.12,27.13,27.0,27.01,38001.0,27.12,27.13,27.0,27.01,38001.0
2025-01-28 10:35:00,27.0,27.06,26.98,27.01,18312.0,27.0,27.06,26.98,27.01,18312.0
2025-01-28 10:40:00,27.01,27.08,26.96,27.0,19903.0,27.01,27.08,26.96,27.0,19903.0
2025-01-28 10:45:00,26.97,27.01,26.88,26.99,25382.0,26.97,27.01,26.88,26.99,25382.0
2025-01-28 10:50:00,26.99,27.07,26.91,26.91,16442.0,26.99,27.07,26.91,26.91,16442.0
2025-01-28 10:55:00,26.93,26.96,26.87,26.9,16424.0,26.93,26.96,26.87,26.9,16424.0
2025-01-28 11:00:00,26.89,26.9,26.82,26.85,16519.0,26.89,26.9,26.82,26.85,16519.0
2025-01-28 11:05:00,26.85,26.86,26.78,26.78,50914.0,26.85,26.86,26.78,26.78,50914.0
2025-01-28 11:10:00,26.79,26.79,26.73,26.74,21711.0,26.79,26.79,26.73,26.74,21711.0
2025-01-28 11:15:00,26.75,26.79,26.7,26.7,36040.0,26.75,26.79,26.7,26.7,36040.0
2025-01-28 11:20:00,26.72,26.79,26.71,26.76,16057.0,26.72,26.79,26.71,26.76,16057.0
2025-01-28 11:25:00,26.76,26.76,26.65,26.66,65252.0,26.76,26.76,26.65,26.66,65252.0
2025-01-28 11:30:00,26.69,26.79,26.68,26.76,24947.0,26.69,26.79,26.68,26.76,24947.0
2025-01-28 11:35:00,26.75,26.88,26.72,26.88,12446.0,26.75,26.88,26.72,26.88,12446.0
2025-01-28 11:40:00,26.88,26.88,26.78,26.84,18687.0,26.88,26.88,26.78,26.84,18687.0
2025-01-28 11:45:00,26.85,26.88,26.83,26.86,11667.0,26.85,26.88,26.83,26.86,11667.0
2025-01-28 11:50:00,26.85,26.88,26.8,26.86,18406.0,26.85,26.88,26.8,26.86,18406.0
2025-01-28 11:55:00,26.86,26.96,26.83,26.9,29315.0,26.86,26.96,26.83,26.9,29315.0
2025-01-28 12:00:00,26.93,27.0,26.9,26.99,19421.0,26.93,27.0,26.9,26.99,19421.0
2025-01-28 12:05:00,26.99,27.05,26.93,26.97,29715.0,26.99,27.05,26.93,26.97,29715.0
2025-01-28 12:10:00,26.98,27.0,26.93,26.97,26249.0,26.98,27.0,26.93,26.97,26249.0
2025-01-28 12:15:00,26.97,26.98,26.93,26.94,12100.0,26.97,26.98,26.93,26.94,12100.0
2025-01-28 12:20:00,26.93,26.96,26.91,26.96,16320.0,26.93,26.96,26.91,26.96,16320.0
2025-01-28 12:25:00,26.95,26.97,26.9,26.92,13064.0,26.95,26.97,26.9,26.92,13064.0
2025-01-28 12:30:00,26.92,26.93,26.9,26.9,10671.0,26.92,26.93,26.9,26.9,10671.0
2025-01-28 12:35:00,26.89,26.94,26.89,26.93,11874.0,26.89,26.94,26.89,26.93,11874.0
2025-01-28 12:40:00,26.92,26.93,26.89,26.93,12227.0,26.92,26.93,26.89,26.93,12227.0
2025-01-28 12:45:00,26.91,27.05,26.91,27.02,23796.0,26.91,27.05,26.91,27.02,23796.0
2025-01-28 12:50:00,27.05,27.06,26.97,27.01,39639.0,27.05,27.06,26.97,27.01,39639.0
2025-01-28 12:55:00,27.01,27.04,27.0,27.01,9008.0,27.01,27.04,27.0,27.01,9008.0
2025-01-28 13:00:00,27.0,27.07,26.98,27.07,14216.0,27.0,27.07,26.98,27.07,14216.0
2025-01-28 13:05:00,27.07,27.09,27.05,27.06,10664.0,27.07,27.09,27.05,27.06,10664.0
2025-01-28 13:10:00,27.05,27.1,27.03,27.03,22215.0,27.05,27.1,27.03,27.03,22215.0
2025-01-28 13:15:00,27.05,27.06,27.01,27.06,8046.0,27.05,27.06,27.01,27.06,8046.0
2025-01-28 13:20:00,27.06,27.08,27.05,27.06,14777.0,27.06,27.08,27.05,27.06,14777.0
2025-01-28 13:25:00,27.04,27.07,27.01,27.03,5662.0,27.04,27.07,27.01,27.03,5662.0
2025-01-28 13:30:00,27.04,27.09,27.04,27.06,18428.0,27.04,27.09,27.04,27.06,18428.0
2025-01-28 13:35:00,27.05,27.08,27.04,27.06,7500.0,27.05,27.08,27.04,27.06,7500.0
2025-01-28 13:40:00,27.05,27.06,27.0,27.02,10714.0,27.05,27.06,27.0,27.02,10714.0
2025-01-28 13:45:00,27.0,27.02,26.98,27.0,14039.0,27.0,27.02,26.98,27.0,14039.0
2025-01-28 13:50:00,27.01,27.01,26.96,26.99,8236.0,27.01,27.01,26.96,26.99,8236.0
2025-01-28 13:55:00,26.97,27.02,26.97,27.01,9430.0,26.97,27.02,26.97,27.01,9430.0
2025-01-28 14:00:00,27.0,27.0,26.98,27.0,8729.0,27.0,27.0,26.98,27.0,8729.0
2025-01-28 14:05:00,27.0,27.0,26.95,26.96,6424.0,27.0,27.0,26.95,26.96,6424.0
2025-01-28 14:10:00,26.96,27.0,26.95,26.99,8108.0,26.96,27.0,26.95,26.99,8108.0
2025-01-28 14:15:00,27.0,27.06,26.99,27.04,16542.0,27.0,27.06,26.99,27.04,16542.0
2025-01-28 14:20:00,27.04,27.12,27.03,27.07,20198.0,27.04,27.12,27.03,27.07,20198.0
2025-01-28 14:25:00,27.08,27.1,27.06,27.08,11968.0,27.08,27.1,27.06,27.08,11968.0
2025-01-28 14:30:00,27.09,27.11,27.06,27.09,12490.0,27.09,27.11,27.06,27.09,12490.0
2025-01-28 14:35:00,27.1,27.38,27.1,27.34,75482.0,27.1,27.38,27.1,27.34,75482.0
2025-01-28 14:40:00,27.35,27.59,27.34,27.54,144263.0,27.35,27.59,27.34,27.54,144263.0
2025-01-28 14:45:00,27.54,27.57,27.38,27.38,107129.0,27.54,27.57,27.38,27.38,107129.0
2025-01-28 14:50:00,27.38,27.44,27.32,27.39,52376.0,27.38,27.44,27.32,27.39,52376.0
2025-01-28 14:55:00,27.39,27.46,27.35,27.45,11997.0,27.39,27.46,27.35,27.45,11997.0
2025-01-28 15:00:00,27.45,27.5,27.39,27.42,52003.0,27.45,27.5,27.39,27.42,52003.0
2025-01-28 15:05:00,27.42,27.44,27.37,27.43,26357.0,27.42,27.44,27.37,27.43,26357.0
2025-01-28 15:10:00,27.43,27.52,27.43,27.49,25583.0,27.43,27.52,27.43,27.49,25583.0
2025-01-28 15:15:00,27.48,27.48,27.41,27.44,17315.0,27.48,27.48,27.41,27.44,17315.0
2025-01-28 15:20:00,27.45,27.48,27.43,27.46,18139.0,27.45,27.48,27.43,27.46,18139.0
2025-01-28 15:25:00,27.44,27.46,27.41,27.44,22042.0,27.44,27.46,27.41,27.44,22042.0
2025-01-28 15:30:00,27.42,27.44,27.39,27.41,68926.0,27.42,27.44,27.39,27.41,68926.0
2025-01-28 15:35:00,27.41,27.41,27.37,27.4,15684.0,27.41,27.41,27.37,27.4,15684.0
2025-01-28 15:40:00,27.4,27.4,27.3,27.3,28796.0,27.4,27.4,27.3,27.3,28796.0
2025-01-28 15:45:00,27.32,27.35,27.29,27.34,32824.0,27.32,27.35,27.29,27.34,32824.0
2025-01-28 15:50:00,27.31,27.37,27.31,27.35,38800.0,27.31,27.37,27.31,27.35,38800.0
2025-01-28 15:55:00,27.35,27.47,27.35,27.46,134609.0,27.35,27.47,27.35,27.46,134609.0
2025-01-29 09:30:00,27.41,27.74,27.38,27.47,129820.0,27.41,27.74,27.38,27.47,129820.0
2025-01-29 09:35:00,27.52,27.56,27.36,27.37,34264.0,27.52,27.56,27.36,27.37,34264.0
2025-01-29 09:40:00,27.38,27.43,27.3,27.33,35097.0,27.38,27.43,27.3,27.33,35097.0
2025-01-29 09:45:00,27.36,27.43,27.27,27.28,51358.0,27.36,27.43,27.27,27.28,51358.0
2025-01-29 09:50:00,27.32,27.43,27.3,27.42,23672.0,27.32,27.43,27.3,27.42,23672.0
2025-01-29 09:55:00,27.42,27.5,27.42,27.5,26417.0,27.42,27.5,27.42,27.5,26417.0
2025-01-29 10:00:00,27.52,27.61,27.5,27.55,36277.0,27.52,27.61,27.5,27.55,36277.0
2025-01-29 10:05:00,27.55,27.72,27.52,27.65,65864.0,27.55,27.72,27.52,27.65,65864.0
2025-01-29 10:10:00,27.63,27.64,27.45,27.59,31107.0,27.63,27.64,27.45,27.59,31107.0
2025-01-29 10:15:00,27.59,27.63,27.49,27.53,22782.0,27.59,27.63,27.49,27.53,22782.0
2025-01-29 10:20:00,27.53,27.58,27.47,27.51,14597.0,27.53,27.58,27.47,27.51,14597.0
2025-01-29 10:25:00,27.5,27.51,27.4,27.5,23447.0,27.5,27.51,27.4,27.5,23447.0
2025-01-29 10:30:00,27.5,27.58,27.5,27.52,15464.0,27.5,27.58,27.5,27.52,15464.0
2025-01-29 10:35:00,27.52,27.53,27.37,27.44,22120.0,27.52,27.53,27.37,27.44,22120.0
2025-01-29 10:40:00,27.45,27.45,27.38,27.41,27766.0,27.45,27.45,27.38,27.41,27766.0
2025-01-29 10:45:00,27.43,27.43,27.32,27.38,28331.0,27.43,27.43,27.32,27.38,28331.0
2025-01-29 10:50:00,27.39,27.45,27.37,27.43,11127.0,27.39,27.45,27.37,27.43,11127.0
2025-01-29 10:55:00,27.43,27.43,27.35,27.38,16851.0,27.43,27.43,27.35,27.38,16851.0
2025-01-29 11:00:00,27.38,27.44,27.36,27.39,8524.0,27.38,27.44,27.36,27.39,8524.0
2025-01-29 11:05:00,27.35,27.35,27.21,27.24,65107.0,27.35,27.35,27.21,27.24,65107.0
2025-01-29 11:10:00,27.26,27.35,27.21,27.35,16742.0,27.26,27.35,27.21,27.35,16742.0
2025-01-29 11:15:00,27.32,27.35,27.26,27.28,25582.0,27.32,27.35,27.26,27.28,25582.0
2025-01-29 11:20:00,27.3,27.38,27.27,27.38,18476.0,27.3,27.38,27.27,27.38,18476.0
2025-01-29 11:25:00,27.38,27.4,27.33,27.34,15191.0,27.38,27.4,27.33,27.34,15191.0
2025-01-29 11:30:00,27.34,27.36,27.3,27.33,29896.0,27.34,27.36,27.3,27.33,29896.0
2025-01-29 11:35:00,27.33,27.38,27.3,27.31,6638.0,27.33,27.38,27.3,27.31,6638.0
2025-01-29 11:40:00,27.33,27.35,27.31,27.34,7398.0,27.33,27.35,27.31,27.34,7398.0
2025-01-29 11:45:00,27.33,27.39,27.32,27.39,8483.0,27.33,27.39,27.32,27.39,8483.0
2025-01-29 11:50:00,27.39,27.4,27.34,27.35,23375.0,27.39,27.4,27.34,27.35,23375.0
2025-01-29 11:55:00,27.35,27.36,27.3,27.32,20632.0,27.35,27.36,27.3,27.32,20632.0
2025-01-29 12:00:00,27.33,27.39,27.32,27.37,17832.0,27.33,27.39,27.32,27.37,17832.0
2025-01-29 12:05:00,27.37,27.42,27.31,27.41,18241.0,27.37,27.42,27.31,27.41,18241.0
2025-01-29 12:10:00,27.39,27.57,27.34,27.4,38267.0,27.39,27.57,27.34,27.4,38267.0
2025-01-29 12:15:00,27.42,27.47,27.39,27.44,20263.0,27.42,27.47,27.39,27.44,20263.0
2025-01-29 12:20:00,27.44,27.47,27.39,27.4,24514.0,27.44,27.47,27.39,27.4,24514.0
2025-01-29 12:25:00,27.4,27.41,27.33,27.37,31459.0,27.4,27.41,27.33,27.37,31459.0
2025-01-29 12:30:00,27.38,27.4,27.31,27.37,39719.0,27.38,27.4,27.31,27.37,39719.0
2025-01-29 12:35:00,27.35,27.38,27.31,27.37,11476.0,27.35,27.38,27.31,27.37,11476.0
2025-01-29 12:40:00,27.36,27.39,27.34,27.35,8883.0,27.36,27.39,27.34,27.35,8883.0
2025-01-29 12:45:00,27.35,27.45,27.33,27.45,15261.0,27.35,27.45,27.33,27.45,15261.0
2025-01-29 12:50:00,27.49,27.49,27.45,27.47,46027.0,27.49,27.49,27.45,27.47,46027.0
2025-01-29 12:55:00,27.48,27.48,27.42,27.42,15823.0,27.48,27.48,27.42,27.42,15823.0
2025-01-29 13:00:00,27.46,27.48,27.22,27.26,50122.0,27.46,27.48,27.22,27.26,50122.0
2025-01-29 13:05:00,27.27,27.37,27.26,27.37,53151.0,27.27,27.37,27.26,27.37,53151.0
2025-01-29 13:10:00,27.37,27.42,27.32,27.42,18816.0,27.37,27.42,27.32,27.42,18816.0
2025-01-29 13:15:00,27.42,27.46,27.36,27.37,16191.0,27.42,27.46,27.36,27.37,16191.0
2025-01-29 13:20:00,27.38,27.43,27.33,27.34,31679.0,27.38,27.43,27.33,27.34,31679.0
2025-01-29 13:25:00,27.38,27.41,27.35,27.4,14209.0,27.38,27.41,27.35,27.4,14209.0
2025-01-29 13:30:00,27.4,27.43,27.38,27.41,4581.0,27.4,27.43,27.38,27.41,4581.0
2025-01-29 13:35:00,27.41,27.42,27.34,27.35,8083.0,27.41,27.42,27.34,27.35,8083.0
2025-01-29 13:40:00,27.35,27.43,27.34,27.43,23409.0,27.35,27.43,27.34,27.43,23409.0
2025-01-29 13:45:00,27.45,27.48,27.43,27.45,13682.0,27.45,27.48,27.43,27.45,13682.0
2025-01-29 13:50:00,27.44,27.47,27.38,27.45,21089.0,27.44,27.47,27.38,27.45,21089.0
2025-01-29 13:55:00,27.46,27.53,27.43,27.46,29776.0,27.46,27.53,27.43,27.46,29776.0
2025-01-29 14:00:00,27.44,27.45,27.26,27.29,33300.0,27.44,27.45,27.26,27.29,33300.0
2025-01-29 14:05:00,27.3,27.38,27.3,27.33,18320.0,27.3,27.38,27.3,27.33,18320.0
2025-01-29 14:10:00,27.32,27.34,27.16,27.25,32715.0,27.32,27.34,27.16,27.25,32715.0
2025-01-29 14:15:00,27.23,27.27,27.18,27.21,15740.0,27.23,27.27,27.18,27.21,15740.0
2025-01-29 14:20:00,27.25,27.28,27.21,27.22,22725.0,27.25,27.28,27.21,27.22,22725.0
2025-01-29 14:25:00,27.21,27.23,27.06,27.08,59940.0,27.21,27.23,27.06,27.08,59940.0
2025-01-29 14:30:00,27.1,27.32,27.06,27.24,56241.0,27.1,27.32,27.06,27.24,56241.0
2025-01-29 14:35:00,27.22,27.32,27.1,27.32,26131.0,27.22,27.32,27.1,27.32,26131.0
2025-01-29 14:40:00,27.3,27.51,27.3,27.46,51885.0,27.3,27.51,27.3,27.46,51885.0
2025-01-29 14:45:00,27.43,27.54,27.39,27.43,31381.0,27.43,27.54,27.39,27.43,31381.0
2025-01-29 14:50:00,27.43,27.51,27.42,27.47,56599.0,27.43,27.51,27.42,27.47,56599.0
2025-01-29 14:55:00,27.47,27.48,27.34,27.45,17785.0,27.47,27.48,27.34,27.45,17785.0
2025-01-29 15:00:00,27.45,27.47,27.3,27.3,20967.0,27.45,27.47,27.3,27.3,20967.0
2025-01-29 15:05:00,27.29,27.45,27.28,27.4,8642.0,27.29,27.45,27.28,27.4,8642.0
2025-01-29 15:10:00,27.42,27.48,27.37,27.38,27727.0,27.42,27.48,27.37,27.38,27727.0
2025-01-29 15:15:00,27.4,27.43,27.3,27.37,12910.0,27.4,27.43,27.3,27.37,12910.0
2025-01-29 15:20:00,27.39,27.58,27.37,27.53,58201.0,27.39,27.58,27.37,27.53,58201.0
2025-01-29 15:25:00,27.55,27.58,27.5,27.55,19069.0,27.55,27.58,27.5,27.55,19069.0
2025-01-29 15:30:00,27.55,27.62,27.52,27.57,56460.0,27.55,27.62,27.52,27.57,56460.0
2025-01-29 15:35:00,27.56,27.59,27.47,27.48,37008.0,27.56,27.59,27.47,27.48,37008.0
2025-01-29 15:40:00,27.48,27.54,27.46,27.52,22766.0,27.48,27.54,27.46,27.52,22766.0
2025-01-29 15:45:00,27.49,27.54,27.46,27.5,24307.0,27.49,27.54,27.46,27.5,24307.0
2025-01-29 15:50:00,27.49,27.54,27.41,27.45,44959.0,27.49,27.54,27.41,27.45,44959.0
2025-01-29 15:55:00,27.45,27.51,27.4,27.5,171984.0,27.45,27.51,27.4,27.5,171984.0
2025-01-30 09:30:00,27.84,28.2,27.71,28.04,177105.0,27.84,28.2,27.71,28.04,177105.0
2025-01-30 09:35:00,28.05,28.18,27.94,28.11,105946.0,28.05,28.18,27.94,28.11,105946.0
2025-01-30 09:40:00,28.1,28.19,27.99,28.06,54159.0,28.1,28.19,27.99,28.06,54159.0
2025-01-30 09:45:00,28.08,28.23,28.04,28.13,67263.0,28.08,28.23,28.04,28.13,67263.0
2025-01-30 09:50:00,28.14,28.21,28.06,28.11,80527.0,28.14,28.21,28.06,28.11,80527.0
2025-01-30 09:55:00,28.14,28.17,27.95,28.0,61643.0,28.14,28.17,27.95,28.0,61643.0
2025-01-30 10:00:00,27.99,28.22,27.94,28.21,82041.0,27.99,28.22,27.94,28.21,82041.0
2025-01-30 10:05:00,28.2,28.21,28.04,28.08,77230.0,28.2,28.21,28.04,28.08,77230.0
2025-01-30 10:10:00,28.08,28.22,28.07,28.16,45365.0,28.08,28.22,28.07,28.16,45365.0
2025-01-30 10:15:00,28.16,28.18,28.03,28.05,42966.0,28.16,28.18,28.03,28.05,42966.0
2025-01-30 10:20:00,28.07,28.07,27.92,28.04,62520.0,28.07,28.07,27.92,28.04,62520.0
2025-01-30 10:25:00,28.04,28.04,27.82,27.86,67054.0,28.04,28.04,27.82,27.86,67054.0
2025-01-30 10:30:00,27.84,28.02,27.81,28.02,46121.0,27.84,28.02,27.81,28.02,46121.0
2025-01-30 10:35:00,27.99,28.06,27.92,28.03,37955.0,27.99,28.06,27.92,28.03,37955.0
2025-01-30 10:40:00,28.03,28.08,28.0,28.0,24248.0,28.03,28.08,28.0,28.0,24248.0
2025-01-30 10:45:00,28.03,28.13,28.02,28.07,53895.0,28.03,28.13,28.02,28.07,53895.0
2025-01-30 10:50:00,28.05,28.08,27.93,27.94,32803.0,28.05,28.08,27.93,27.94,32803.0
2025-01-30 10:55:00,27.92,27.96,27.85,27.88,13169.0,27.92,27.96,27.85,27.88,13169.0
2025-01-30 11:00:00,27.85,28.03,27.84,27.98,21140.0,27.85,28.03,27.84,27.98,21140.0
2025-01-30 11:05:00,27.98,28.02,27.93,27.93,18448.0,27.98,28.02,27.93,27.93,18448.0
2025-01-30 11:10:00,27.96,27.96,27.87,27.87,16506.0,27.96,27.96,27.87,27.87,16506.0
2025-01-30 11:15:00,27.87,27.9,27.83,27.87,18124.0,27.87,27.9,27.83,27.87,18124.0
2025-01-30 11:20:00,27.89,27.96,27.89,27.93,17389.0,27.89,27.96,27.89,27.93,17389.0
2025-01-30 11:25:00,27.91,27.97,27.91,27.97,10696.0,27.91,27.97,27.91,27.97,10696.0
2025-01-30 11:30:00,27.94,28.02,27.91,28.02,30441.0,27.94,28.02,27.91,28.02,30441.0
2025-01-30 11:35:00,27.98,28.0,27.9,27.9,13317.0,27.98,28.0,27.9,27.9,13317.0
2025-01-30 11:40:00,27.9,27.99,27.9,27.96,24508.0,27.9,27.99,27.9,27.96,24508.0
2025-01-30 11:45:00,27.93,27.99,27.93,27.96,10089.0,27.93,27.99,27.93,27.96,10089.0
2025-01-30 11:50:00,27.96,28.04,27.96,28.03,31377.0,27.96,28.04,27.96,28.03,31377.0
2025-01-30 11:55:00,28.01,28.04,27.96,28.02,27292.0,28.01,28.04,27.96,28.02,27292.0
2025-01-30 12:00:00,28.02,28.04,27.99,28.02,22743.0,28.02,28.04,27.99,28.02,22743.0
2025-01-30 12:05:00,28.05,28.05,27.95,28.0,30630.0,28.05,28.05,27.95,28.0,30630.0
2025-01-30 12:10:00,28.02,28.05,27.99,28.03,20142.0,28.02,28.05,27.99,28.03,20142.0
2025-01-30 12:15:00,28.04,28.06,27.97,27.99,38694.0,28.04,28.06,27.97,27.99,38694.0
2025-01-30 12:20:00,28.0,28.01,27.97,27.98,7902.0,28.0,28.01,27.97,27.98,7902.0
2025-01-30 12:25:00,27.98,27.99,27.93,27.94,7797.0,27.98,27.99,27.93,27.94,7797.0
2025-01-30 12:30:00,27.92,27.95,27.91,27.92,18038.0,27.92,27.95,27.91,27.92,18038.0
2025-01-30 12:35:00,27.92,27.95,27.91,27.93,10391.0,27.92,27.95,27.91,27.93,10391.0
2025-01-30 12:40:00,27.93,27.96,27.91,27.91,23810.0,27.93,27.96,27.91,27.91,23810.0
2025-01-30 12:45:00,27.92,27.94,27.89,27.94,16858.0,27.92,27.94,27.89,27.94,16858.0
2025-01-30 12:50:00,27.94,27.98,27.93,27.96,6665.0,27.94,27.98,27.93,27.96,6665.0
2025-01-30 12:55:00,27.96,27.98,27.94,27.96,7290.0,27.96,27.98,27.94,27.96,7290.0
2025-01-30 13:00:00,27.95,27.96,27.87,27.89,21790.0,27.95,27.96,27.87,27.89,21790.0
2025-01-30 13:05:00,27.88,27.91,27.83,27.88,54068.0,27.88,27.91,27.83,27.88,54068.0
2025-01-30 13:10:00,27.88,27.9,27.83,27.89,11599.0,27.88,27.9,27.83,27.89,11599.0
2025-01-30 13:15:00,27.89,27.89,27.87,27.88,3432.0,27.89,27.89,27.87,27.88,3432.0
2025-01-30 13:20:00,27.9,27.9,27.88,27.9,19012.0,27.9,27.9,27.88,27.9,19012.0
2025-01-30 13:25:00,27.87,27.88,27.8,27.82,10413.0,27.87,27.88,27.8,27.82,10413.0
2025-01-30 13:30:00,27.81,27.88,27.8,27.86,17442.0,27.81,27.88,27.8,27.86,17442.0
2025-01-30 13:35:00,27.87,27.95,27.84,27.95,16395.0,27.87,27.95,27.84,27.95,16395.0
2025-01-30 13:40:00,27.95,28.02,27.95,28.0,46118.0,27.95,28.02,27.95,28.0,46118.0
2025-01-30 13:45:00,28.0,28.01,27.92,27.94,13441.0,28.0,28.01,27.92,27.94,13441.0
2025-01-30 13:50:00,27.94,27.98,27.9,27.96,13933.0,27.94,27.98,27.9,27.96,13933.0
2025-01-30 13:55:00,27.95,27.97,27.94,27.95,11341.0,27.95,27.97,27.94,27.95,11341.0
2025-01-30 14:00:00,27.94,27.94,27.88,27.9,18146.0,27.94,27.94,27.88,27.9,18146.0
2025-01-30 14:05:00,27.91,27.93,27.9,27.9,8988.0,27.91,27.93,27.9,27.9,8988.0
2025-01-30 14:10:00,27.92,27.93,27.9,27.93,16871.0,27.92,27.93,27.9,27.93,16871.0
2025-01-30 14:15:00,27.94,27.94,27.88,27.89,14968.0,27.94,27.94,27.88,27.89,14968.0
2025-01-30 14:20:00,27.9,27.97,27.9,27.96,29433.0,27.9,27.97,27.9,27.96,29433.0
2025-01-30 14:25:00,27.95,28.01,27.95,27.97,22382.0,27.95,28.01,27.95,27.97,22382.0
2025-01-30 14:30:00,27.98,28.0,27.96,27.96,10411.0,27.98,28.0,27.96,27.96,10411.0
2025-01-30 14:35:00,27.96,27.99,27.9,27.9,12145.0,27.96,27.99,27.9,27.9,12145.0
2025-01-30 14:40:00,27.94,27.96,27.9,27.96,29261.0,27.94,27.96,27.9,27.96,29261.0
2025-01-30 14:45:00,27.96,27.97,27.95,27.96,10261.0,27.96,27.97,27.95,27.96,10261.0
2025-01-30 14:50:00,27.97,27.99,27.94,27.95,13154.0,27.97,27.99,27.94,27.95,13154.0
2025-01-30 14:55:00,27.96,27.98,27.95,27.95,8399.0,27.96,27.98,27.95,27.95,8399.0
2025-01-30 15:00:00,27.96,28.0,27.94,27.97,8518.0,27.96,28.0,27.94,27.97,8518.0
2025-01-30 15:05:00,27.96,28.0,27.95,27.99,10959.0,27.96,28.0,27.95,27.99,10959.0
2025-01-30 15:10:00,28.0,28.06,27.98,28.03,49123.0,28.0,28.06,27.98,28.03,49123.0
2025-01-30 15:15:00,28.02,28.06,28.0,28.05,10406.0,28.02,28.06,28.0,28.05,10406.0
2025-01-30 15:20:00,28.05,28.06,28.02,28.05,14202.0,28.05,28.06,28.02,28.05,14202.0
2025-01-30 15:25:00,28.04,28.06,27.98,27.98,26908.0,28.04,28.06,27.98,27.98,26908.0
2025-01-30 15:30:00,27.97,28.0,27.92,27.99,19850.0,27.97,28.0,27.92,27.99,19850.0
2025-01-30 15:35:00,27.99,28.0,27.85,27.86,24403.0,27.99,28.0,27.85,27.86,24403.0
2025-01-30 15:40:00,27.86,27.88,27.75,27.78,71293.0,27.86,27.88,27.75,27.78,71293.0
2025-01-30 15:45:00,27.76,27.88,27.76,27.88,40852.0,27.76,27.88,27.76,27.88,40852.0
2025-01-30 15:50:00,27.9,27.98,27.87,27.98,45797.0,27.9,27.98,27.87,27.98,45797.0
2025-01-30 15:55:00,27.96,28.01,27.9,27.99,108807.0,27.96,28.01,27.9,27.99,108807.0
2025-01-31 09:30:00,27.79,28.18,27.79,27.91,107548.0,27.79,28.18,27.79,27.91,107548.0
2025-01-31 09:35:00,27.94,28.06,27.92,27.96,45330.0,27.94,28.06,27.92,27.96,45330.0
2025-01-31 09:40:00,27.92,28.01,27.86,27.89,36899.0,27.92,28.01,27.86,27.89,36899.0
2025-01-31 09:45:00,27.91,27.94,27.79,27.85,50492.0,27.91,27.94,27.79,27.85,50492.0
2025-01-31 09:50:00,27.86,27.94,27.71,27.9,78253.0,27.86,27.94,27.71,27.9,78253.0
2025-01-31 09:55:00,27.87,27.9,27.79,27.85,21982.0,27.87,27.9,27.79,27.85,21982.0
2025-01-31 10:00:00,27.86,27.92,27.83,27.87,57796.0,27.86,27.92,27.83,27.87,57796.0
2025-01-31 10:05:00,27.84,27.89,27.78,27.82,35028.0,27.84,27.89,27.78,27.82,35028.0
2025-01-31 10:10:00,27.84,27.9,27.82,27.85,14414.0,27.84,27.9,27.82,27.85,14414.0
2025-01-31 10:15:00,27.85,27.85,27.77,27.78,17430.0,27.85,27.85,27.77,27.78,17430.0
2025-01-31 10:20:00,27.78,27.84,27.67,27.8,110338.0,27.78,27.84,27.67,27.8,110338.0
2025-01-31 10:25:00,27.81,27.89,27.8,27.8,32039.0,27.81,27.89,27.8,27.8,32039.0
2025-01-31 10:30:00,27.81,27.85,27.7,27.72,60349.0,27.81,27.85,27.7,27.72,60349.0
2025-01-31 10:35:00,27.74,27.75,27.68,27.71,48116.0,27.74,27.75,27.68,27.71,48116.0
2025-01-31 10:40:00,27.71,27.73,27.65,27.66,46979.0,27.71,27.73,27.65,27.66,46979.0
2025-01-31 10:45:00,27.65,27.81,27.65,27.81,52692.0,27.65,27.81,27.65,27.81,52692.0
2025-01-31 10:50:00,27.81,27.82,27.69,27.76,26579.0,27.81,27.82,27.69,27.76,26579.0
2025-01-31 10:55:00,27.77,27.77,27.68,27.69,48116.0,27.77,27.77,27.68,27.69,48116.0
2025-01-31 11:00:00,27.68,27.75,27.66,27.71,34981.0,27.68,27.75,27.66,27.71,34981.0
2025-01-31 11:05:00,27.73,27.73,27.67,27.7,33478.0,27.73,27.73,27.67,27.7,33478.0
2025-01-31 11:10:00,27.71,27.72,27.67,27.71,29745.0,27.71,27.72,27.67,27.71,29745.0
2025-01-31 11:15:00,27.71,27.72,27.61,27.67,36706.0,27.71,27.72,27.61,27.67,36706.0
2025-01-31 11:20:00,27.65,27.67,27.61,27.64,37057.0,27.65,27.67,27.61,27.64,37057.0
2025-01-31 11:25:00,27.64,27.7,27.58,27.64,45354.0,27.64,27.7,27.58,27.64,45354.0
2025-01-31 11:30:00,27.67,27.79,27.66,27.74,65658.0,27.67,27.79,27.66,27.74,65658.0
2025-01-31 11:35:00,27.75,27.78,27.68,27.75,43742.0,27.75,27.78,27.68,27.75,43742.0
2025-01-31 11:40:00,27.77,27.78,27.73,27.75,20043.0,27.77,27.78,27.73,27.75,20043.0
2025-01-31 11:45:00,27.74,27.78,27.71,27.76,13631.0,27.74,27.78,27.71,27.76,13631.0
2025-01-31 11:50:00,27.76,27.78,27.73,27.75,12573.0,27.76,27.78,27.73,27.75,12573.0
2025-01-31 11:55:00,27.76,27.76,27.71,27.74,43862.0,27.76,27.76,27.71,27.74,43862.0
2025-01-31 12:00:00,27.73,27.73,27.68,27.68,17165.0,27.73,27.73,27.68,27.68,17165.0
2025-01-31 12:05:00,27.68,27.71,27.63,27.69,24702.0,27.68,27.71,27.63,27.69,24702.0
2025-01-31 12:10:00,27.7,27.73,27.68,27.69,16670.0,27.7,27.73,27.68,27.69,16670.0
2025-01-31 12:15:00,27.67,27.68,27.64,27.64,9973.0,27.67,27.68,27.64,27.64,9973.0
2025-01-31 12:20:00,27.64,27.68,27.62,27.68,10488.0,27.64,27.68,27.62,27.68,10488.0
2025-01-31 12:25:00,27.68,27.7,27.66,27.69,13921.0,27.68,27.7,27.66,27.69,13921.0
2025-01-31 12:30:00,27.7,27.72,27.67,27.7,8760.0,27.7,27.72,27.67,27.7,8760.0
2025-01-31 12:35:00,27.72,27.73,27.7,27.73,4127.0,27.72,27.73,27.7,27.73,4127.0
2025-01-31 12:40:00,27.72,27.73,27.67,27.72,50166.0,27.72,27.73,27.67,27.72,50166.0
2025-01-31 12:45:00,27.71,27.75,27.7,27.72,8683.0,27.71,27.75,27.7,27.72,8683.0
2025-01-31 12:50:00,27.74,27.76,27.73,27.76,10039.0,27.74,27.76,27.73,27.76,10039.0
2025-01-31 12:55:00,27.76,27.83,27.75,27.83,51221.0,27.76,27.83,27.75,27.83,51221.0
2025-01-31 13:00:00,27.83,27.95,27.82,27.94,49670.0,27.83,27.95,27.82,27.94,49670.0
2025-01-31 13:05:00,27.94,27.94,27.88,27.92,21574.0,27.94,27.94,27.88,27.92,21574.0
2025-01-31 13:10:00,27.92,27.97,27.92,27.94,26720.0,27.92,27.97,27.92,27.94,26720.0
2025-01-31 13:15:00,27.94,27.94,27.81,27.83,21377.0,27.94,27.94,27.81,27.83,21377.0
2025-01-31 13:20:00,27.8,27.84,27.73,27.76,41677.0,27.8,27.84,27.73,27.76,41677.0
2025-01-31 13:25:00,27.76,27.76,27.67,27.68,54852.0,27.76,27.76,27.67,27.68,54852.0
2025-01-31 13:30:00,27.66,27.73,27.51,27.53,94781.0,27.66,27.73,27.51,27.53,94781.0
2025-01-31 13:35:00,27.52,27.68,27.51,27.68,40758.0,27.52,27.68,27.51,27.68,40758.0
2025-01-31 13:40:00,27.69,27.73,27.62,27.66,28177.0,27.69,27.73,27.62,27.66,28177.0
2025-01-31 13:45:00,27.66,27.75,27.63,27.75,16277.0,27.66,27.75,27.63,27.75,16277.0
2025-01-31 13:50:00,27.74,27.74,27.61,27.61,42889.0,27.74,27.74,27.61,27.61,42889.0
2025-01-31 13:55:00,27.65,27.68,27.56,27.58,19837.0,27.65,27.68,27.56,27.58,19837.0
2025-01-31 14:00:00,27.58,27.63,27.53,27.55,29031.0,27.58,27.63,27.53,27.55,29031.0
2025-01-31 14:05:00,27.55,27.56,27.43,27.49,125098.0,27.55,27.56,27.43,27.49,125098.0
2025-01-31 14:10:00,27.5,27.6,27.47,27.56,23052.0,27.5,27.6,27.47,27.56,23052.0
2025-01-31 14:15:00,27.55,27.58,27.47,27.49,33836.0,27.55,27.58,27.47,27.49,33836.0
2025-01-31 14:20:00,27.5,27.5,27.45,27.47,32429.0,27.5,27.5,27.45,27.47,32429.0
2025-01-31 14:25:00,27.5,27.54,27.48,27.53,11821.0,27.5,27.54,27.48,27.53,11821.0
2025-01-31 14:30:00,27.54,27.54,27.46,27.49,56093.0,27.54,27.54,27.46,27.49,56093.0
2025-01-31 14:35:00,27.5,27.54,27.37,27.39,56627.0,27.5,27.54,27.37,27.39,56627.0
2025-01-31 14:40:00,27.39,27.4,27.26,27.27,48251.0,27.39,27.4,27.26,27.27,48251.0
2025-01-31 14:45:00,27.27,27.32,27.16,27.3,66537.0,27.27,27.32,27.16,27.3,66537.0
2025-01-31 14:50:00,27.31,27.39,27.29,27.38,49483.0,27.31,27.39,27.29,27.38,49483.0
2025-01-31 14:55:00,27.38,27.4,27.34,27.34,26858.0,27.38,27.4,27.34,27.34,26858.0
2025-01-31 15:00:00,27.34,27.34,27.22,27.24,71474.0,27.34,27.34,27.22,27.24,71474.0
2025-01-31 15:05:00,27.25,27.26,27.19,27.23,34098.0,27.25,27.26,27.19,27.23,34098.0
2025-01-31 15:10:00,27.23,27.26,27.21,27.22,18081.0,27.23,27.26,27.21,27.22,18081.0
2025-01-31 15:15:00,27.23,27.26,27.18,27.23,30241.0,27.23,27.26,27.18,27.23,30241.0
2025-01-31 15:20:00,27.25,27.26,27.17,27.22,22533.0,27.25,27.26,27.17,27.22,22533.0
2025-01-31 15:25:00,27.24,27.24,27.17,27.21,68723.0,27.24,27.24,27.17,27.21,68723.0
2025-01-31 15:30:00,27.22,27.3,27.18,27.27,38967.0,27.22,27.3,27.18,27.27,38967.0
2025-01-31 15:35:00,27.28,27.32,27.21,27.21,36638.0,27.28,27.32,27.21,27.21,36638.0
2025-01-31 15:40:00,27.21,27.23,27.11,27.12,96128.0,27.21,27.23,27.11,27.12,96128.0
2025-01-31 15:45:00,27.11,27.2,27.11,27.17,38095.0,27.11,27.2,27.11,27.17,38095.0
2025-01-31 15:50:00,27.17,27.21,27.06,27.1,108772.0,27.17,27.21,27.06,27.1,108772.0
2025-01-31 15:55:00,27.09,27.1,26.91,26.92,316652.0,27.09,27.1,26.91,26.92,316652.0
2025-02-03 09:30:00,25.57,26.15,25.5,26.14,439212.0,25.57,26.15,25.5,26.14,439212.0
2025-02-03 09:35:00,26.16,26.17,25.91,26.05,114642.0,26.16,26.17,25.91,26.05,114642.0
2025-02-03 09:40:00,26.06,26.07,25.69,25.78,152730.0,26.06,26.07,25.69,25.78,152730.0
2025-02-03 09:45:00,25.75,25.8,25.59,25.6,129076.0,25.75,25.8,25.59,25.6,129076.0
2025-02-03 09:50:00,25.62,25.94,25.6,25.93,131395.0,25.62,25.94,25.6,25.93,131395.0
2025-02-03 09:55:00,25.92,26.15,25.85,26.08,89461.0,25.92,26.15,25.85,26.08,89461.0
2025-02-03 10:00:00,26.05,26.06,25.85,25.95,76152.0,26.05,26.06,25.85,25.95,76152.0
2025-02-03 10:05:00,25.98,26.13,25.93,26.13,89235.0,25.98,26.13,25.93,26.13,89235.0
2025-02-03 10:10:00,26.1,26.12,25.88,25.96,65195.0,26.1,26.12,25.88,25.96,65195.0
2025-02-03 10:15:00,25.97,26.06,25.9,25.9,79381.0,25.97,26.06,25.9,25.9,79381.0
2025-02-03 10:20:00,25.95,26.25,25.92,26.25,54161.0,25.95,26.25,25.92,26.25,54161.0
2025-02-03 10:25:00,26.25,26.35,26.11,26.28,72509.0,26.25,26.35,26.11,26.28,72509.0
2025-02-03 10:30:00,26.29,26.33,26.18,26.3,28215.0,26.29,26.33,26.18,26.3,28215.0
2025-02-03 10:35:00,26.33,26.34,26.18,26.28,57182.0,26.33,26.34,26.18,26.28,57182.0
2025-02-03 10:40:00,26.28,26.34,26.19,26.28,36890.0,26.28,26.34,26.19,26.28,36890.0
2025-02-03 10:45:00,26.29,26.36,26.26,26.34,53244.0,26.29,26.36,26.26,26.34,53244.0
2025-02-03 10:50:00,26.33,26.43,26.31,26.36,43898.0,26.33,26.43,26.31,26.36,43898.0
2025-02-03 10:55:00,26.34,26.44,26.34,26.41,56392.0,26.34,26.44,26.34,26.41,56392.0
2025-02-03 11:00:00,26.4,26.54,26.32,26.32,90345.0,26.4,26.54,26.32,26.32,90345.0
2025-02-03 11:05:00,26.35,26.43,26.25,26.39,40431.0,26.35,26.43,26.25,26.39,40431.0
2025-02-03 11:10:00,26.41,26.46,26.37,26.4,21768.0,26.41,26.46,26.37,26.4,21768.0
2025-02-03 11:15:00,26.37,26.45,26.34,26.42,18268.0,26.37,26.45,26.34,26.42,18268.0
2025-02-03 11:20:00,26.41,26.45,26.36,26.4,20637.0,26.41,26.45,26.36,26.4,20637.0
2025-02-03 11:25:00,26.39,26.4,26.28,26.32,32849.0,26.39,26.4,26.28,26.32,32849.0
2025-02-03 11:30:00,26.31,26.39,26.28,26.37,29654.0,26.31,26.39,26.28,26.37,29654.0
2025-02-03 11:35:00,26.39,26.4,26.27,26.3,50888.0,26.39,26.4,26.27,26.3,50888.0
2025-02-03 11:40:00,26.32,26.33,26.2,26.29,39100.0,26.32,26.33,26.2,26.29,39100.0
2025-02-03 11:45:00,26.28,26.36,26.24,26.28,22086.0,26.28,26.36,26.24,26.28,22086.0
2025-02-03 11:50:00,26.26,26.39,26.26,26.3,17553.0,26.26,26.39,26.26,26.3,17553.0
2025-02-03 11:55:00,26.3,26.3,26.11,26.18,40656.0,26.3,26.3,26.11,26.18,40656.0
2025-02-03 12:00:00,26.19,26.25,26.16,26.16,42042.0,26.19,26.25,26.16,26.16,42042.0
2025-02-03 12:05:00,26.17,26.26,26.16,26.23,19309.0,26.17,26.26,26.16,26.23,19309.0
2025-02-03 12:10:00,26.23,26.28,26.18,26.27,23425.0,26.23,26.28,26.18,26.27,23425.0
2025-02-03 12:15:00,26.26,26.28,26.22,26.24,29173.0,26.26,26.28,26.22,26.24,29173.0
2025-02-03 12:20:00,26.25,26.32,26.24,26.3,30120.0,26.25,26.32,26.24,26.3,30120.0
2025-02-03 12:25:00,26.32,26.32,26.1,26.1,41108.0,26.32,26.32,26.1,26.1,41108.0
2025-02-03 12:30:00,26.12,26.14,26.0,26.01,33852.0,26.12,26.14,26.0,26.01,33852.0
2025-02-03 12:35:00,26.0,26.08,25.98,26.06,41375.0,26.0,26.08,25.98,26.06,41375.0
2025-02-03 12:40:00,26.07,26.08,25.97,26.01,59821.0,26.07,26.08,25.97,26.01,59821.0
2025-02-03 12:45:00,25.99,26.06,25.98,26.02,26444.0,25.99,26.06,25.98,26.02,26444.0
2025-02-03 12:50:00,26.04,26.11,26.01,26.11,16684.0,26.04,26.11,26.01,26.11,16684.0
2025-02-03 12:55:00,26.11,26.14,25.93,26.1,66921.0,26.11,26.14,25.93,26.1,66921.0
2025-02-03 13:00:00,26.08,26.15,26.03,26.14,30589.0,26.08,26.15,26.03,26.14,30589.0
2025-02-03 13:05:00,26.12,26.16,26.05,26.08,16731.0,26.12,26.16,26.05,26.08,16731.0
2025-02-03 13:10:00,26.08,26.16,26.04,26.14,31773.0,26.08,26.16,26.04,26.14,31773.0
2025-02-03 13:15:00,26.11,26.13,26.07,26.08,21429.0,26.11,26.13,26.07,26.08,21429.0
2025-02-03 13:20:00,26.09,26.11,25.96,25.99,59706.0,26.09,26.11,25.96,25.99,59706.0
2025-02-03 13:25:00,25.99,26.02,25.93,25.98,30956.0,25.99,26.02,25.93,25.98,30956.0
2025-02-03 13:30:00,25.99,26.0,25.95,25.98,11647.0,25.99,26.0,25.95,25.98,11647.0
2025-02-03 13:35:00,25.97,26.0,25.93,25.95,44792.0,25.97,26.0,25.93,25.95,44792.0
2025-02-03 13:40:00,25.97,25.98,25.91,25.93,35657.0,25.97,25.98,25.91,25.93,35657.0
2025-02-03 13:45:00,25.93,25.97,25.93,25.94,23742.0,25.93,25.97,25.93,25.94,23742.0
2025-02-03 13:50:00,25.93,26.0,25.93,25.98,27051.0,25.93,26.0,25.93,25.98,27051.0
2025-02-03 13:55:00,25.98,25.99,25.96,25.96,14246.0,25.98,25.99,25.96,25.96,14246.0
2025-02-03 14:00:00,25.95,26.03,25.95,26.03,41659.0,25.95,26.03,25.95,26.03,41659.0
2025-02-03 14:05:00,26.03,26.14,26.02,26.09,27024.0,26.03,26.14,26.02,26.09,27024.0
2025-02-03 14:10:00,26.09,26.21,26.09,26.19,57980.0,26.09,26.21,26.09,26.19,57980.0
2025-02-03 14:15:00,26.19,26.25,26.19,26.23,29593.0,26.19,26.25,26.19,26.23,29593.0
2025-02-03 14:20:00,26.22,26.25,26.2,26.24,36855.0,26.22,26.25,26.2,26.24,36855.0
2025-02-03 14:25:00,26.23,26.24,26.12,26.14,18420.0,26.23,26.24,26.12,26.14,18420.0
2025-02-03 14:30:00,26.15,26.16,26.11,26.12,22095.0,26.15,26.16,26.11,26.12,22095.0
2025-02-03 14:35:00,26.11,26.12,26.06,26.09,21988.0,26.11,26.12,26.06,26.09,21988.0
2025-02-03 14:40:00,26.08,26.14,26.06,26.14,38838.0,26.08,26.14,26.06,26.14,38838.0
2025-02-03 14:45:00,26.13,26.15,26.1,26.12,14041.0,26.13,26.15,26.1,26.12,14041.0
2025-02-03 14:50:00,26.13,26.15,26.1,26.14,20929.0,26.13,26.15,26.1,26.14,20929.0
2025-02-03 14:55:00,26.14,26.17,26.06,26.09,30226.0,26.14,26.17,26.06,26.09,30226.0
2025-02-03 15:00:00,26.09,26.09,26.04,26.06,43539.0,26.09,26.09,26.04,26.06,43539.0
2025-02-03 15:05:00,26.06,26.07,25.97,26.0,54898.0,26.06,26.07,25.97,26.0,54898.0
2025-02-03 15:10:00,26.0,26.0,25.95,25.98,23085.0,26.0,26.0,25.95,25.98,23085.0
2025-02-03 15:15:00,25.98,26.01,25.97,26.01,27326.0,25.98,26.01,25.97,26.01,27326.0
2025-02-03 15:20:00,26.0,26.01,25.96,25.98,19270.0,26.0,26.01,25.96,25.98,19270.0
2025-02-03 15:25:00,25.98,25.99,25.88,25.89,44456.0,25.98,25.99,25.88,25.89,44456.0
2025-02-03 15:30:00,25.89,25.98,25.89,25.97,54605.0,25.89,25.98,25.89,25.97,54605.0
2025-02-03 15:35:00,25.98,26.0,25.94,25.95,34641.0,25.98,26.0,25.94,25.95,34641.0
2025-02-03 15:40:00,25.96,25.97,25.8,25.85,107365.0,25.96,25.97,25.8,25.85,107365.0
2025-02-03 15:45:00,25.85,25.92,25.82,25.84,63943.0,25.85,25.92,25.82,25.84,63943.0
2025-02-03 15:50:00,25.84,25.88,25.77,25.79,105374.0,25.84,25.88,25.77,25.79,105374.0
2025-02-03 15:55:00,25.78,25.89,25.73,25.86,340498.0,25.78,25.89,25.73,25.86,340498.0
2025-02-04 09:30:00,25.85,26.25,25.83,26.12,147144.0,25.85,26.25,25.83,26.12,147144.0
2025-02-04 09:35:00,26.13,26.18,26.0,26.1,45830.0,26.13,26.18,26.0,26.1,45830.0
2025-02-04 09:40:00,26.11,26.12,25.9,26.03,59258.0,26.11,26.12,25.9,26.03,59258.0
2025-02-04 09:45:00,26.03,26.09,25.95,26.01,42362.0,26.03,26.09,25.95,26.01,42362.0
2025-02-04 09:50:00,26.01,26.16,26.0,26.05,43883.0,26.01,26.16,26.0,26.05,43883.0
2025-02-04 09:55:00,26.09,26.14,26.03,26.04,28235.0,26.09,26.14,26.03,26.04,28235.0
2025-02-04 10:00:00,26.05,26.14,25.96,26.04,33873.0,26.05,26.14,25.96,26.04,33873.0
2025-02-04 10:05:00,26.05,26.09,26.02,26.02,20769.0,26.05,26.09,26.02,26.02,20769.0
2025-02-04 10:10:00,26.08,26.09,25.95,26.02,37507.0,26.08,26.09,25.95,26.02,37507.0
2025-02-04 10:15:00,26.02,26.1,26.01,26.1,31504.0,26.02,26.1,26.01,26.1,31504.0
2025-02-04 10:20:00,26.09,26.09,25.97,25.99,22239.0,26.09,26.09,25.97,25.99,22239.0
2025-02-04 10:25:00,26.03,26.07,25.99,25.99,15463.0,26.03,26.07,25.99,25.99,15463.0
2025-02-04 10:30:00,25.98,25.98,25.83,25.86,67361.0,25.98,25.98,25.83,25.86,67361.0
2025-02-04 10:35:00,25.86,25.95,25.86,25.94,22625.0,25.86,25.95,25.86,25.94,22625.0
2025-02-04 10:40:00,25.95,26.05,25.95,26.0,33731.0,25.95,26.05,25.95,26.0,33731.0
2025-02-04 10:45:00,26.0,26.04,25.95,26.02,23624.0,26.0,26.04,25.95,26.02,23624.0
2025-02-04 10:50:00,26.01,26.08,25.95,26.07,44762.0,26.01,26.08,25.95,26.07,44762.0
2025-02-04 10:55:00,26.09,26.11,25.96,26.0,33506.0,26.09,26.11,25.96,26.0,33506.0
2025-02-04 11:00:00,26.01,26.06,25.97,25.97,17364.0,26.01,26.06,25.97,25.97,17364.0
2025-02-04 11:05:00,25.96,25.99,25.93,25.96,35123.0,25.96,25.99,25.93,25.96,35123.0
2025-02-04 11:10:00,25.98,26.01,25.94,25.99,15464.0,25.98,26.01,25.94,25.99,15464.0
2025-02-04 11:15:00,25.99,26.01,25.97,25.98,13867.0,25.99,26.01,25.97,25.98,13867.0
2025-02-04 11:20:00,25.97,26.0,25.9,25.91,25884.0,25.97,26.0,25.9,25.91,25884.0
2025-02-04 11:25:00,25.94,26.0,25.91,25.96,14547.0,25.94,26.0,25.91,25.96,14547.0
2025-02-04 11:30:00,26.02,26.07,26.0,26.03,21080.0,26.02,26.07,26.0,26.03,21080.0
2025-02-04 11:35:00,26.05,26.11,26.04,26.07,42968.0,26.05,26.11,26.04,26.07,42968.0
2025-02-04 11:40:00,26.08,26.12,26.07,26.11,15617.0,26.08,26.12,26.07,26.11,15617.0
2025-02-04 11:45:00,26.12,26.12,26.07,26.09,15240.0,26.12,26.12,26.07,26.09,15240.0
2025-02-04 11:50:00,26.09,26.2,26.08,26.2,25530.0,26.09,26.2,26.08,26.2,25530.0
2025-02-04 11:55:00,26.19,26.19,26.14,26.15,33585.0,26.19,26.19,26.14,26.15,33585.0
2025-02-04 12:00:00,26.14,26.14,26.05,26.1,16621.0,26.14,26.14,26.05,26.1,16621.0
2025-02-04 12:05:00,26.11,26.14,26.08,26.14,13212.0,26.11,26.14,26.08,26.14,13212.0
2025-02-04 12:10:00,26.14,26.14,26.1,26.11,25945.0,26.14,26.14,26.1,26.11,25945.0
2025-02-04 12:15:00,26.11,26.12,26.03,26.04,26187.0,26.11,26.12,26.03,26.04,26187.0
2025-02-04 12:20:00,26.04,26.06,25.93,25.99,23307.0,26.04,26.06,25.93,25.99,23307.0
2025-02-04 12:25:00,25.99,26.04,25.93,25.96,24905.0,25.99,26.04,25.93,25.96,24905.0
2025-02-04 12:30:00,25.97,26.02,25.96,25.98,39565.0,25.97,26.02,25.96,25.98,39565.0
2025-02-04 12:35:00,26.0,26.08,25.98,26.04,15452.0,26.0,26.08,25.98,26.04,15452.0
2025-02-04 12:40:00,26.07,26.09,26.02,26.09,15305.0,26.07,26.09,26.02,26.09,15305.0
2025-02-04 12:45:00,26.1,26.1,26.03,26.09,7568.0,26.1,26.1,26.03,26.09,7568.0
2025-02-04 12:50:00,26.08,26.1,26.06,26.07,18909.0,26.08,26.1,26.06,26.07,18909.0
2025-02-04 12:55:00,26.07,26.12,26.02,26.1,30075.0,26.07,26.12,26.02,26.1,30075.0
2025-02-04 13:00:00,26.1,26.1,26.03,26.05,15362.0,26.1,26.1,26.03,26.05,15362.0
2025-02-04 13:05:00,26.03,26.06,26.01,26.03,17755.0,26.03,26.06,26.01,26.03,17755.0
2025-02-04 13:10:00,26.05,26.06,26.02,26.05,8030.0,26.05,26.06,26.02,26.05,8030.0
2025-02-04 13:15:00,26.05,26.08,26.05,26.07,11198.0,26.05,26.08,26.05,26.07,11198.0
2025-02-04 13:20:00,26.05,26.12,26.05,26.08,38802.0,26.05,26.12,26.05,26.08,38802.0
2025-02-04 13:25:00,26.09,26.15,26.04,26.15,29744.0,26.09,26.15,26.04,26.15,29744.0
2025-02-04 13:30:00,26.15,26.22,26.1,26.19,62728.0,26.15,26.22,26.1,26.19,62728.0
2025-02-04 13:35:00,26.19,26.23,26.13,26.23,32045.0,26.19,26.23,26.13,26.23,32045.0
2025-02-04 13:40:00,26.21,26.21,26.17,26.19,18258.0,26.21,26.21,26.17,26.19,18258.0
2025-02-04 13:45:00,26.17,26.19,26.13,26.14,19604.0,26.17,26.19,26.13,26.14,19604.0
2025-02-04 13:50:00,26.13,26.14,26.1,26.11,10078.0,26.13,26.14,26.1,26.11,10078.0
2025-02-04 13:55:00,26.11,26.12,26.07,26.09,24297.0,26.11,26.12,26.07,26.09,24297.0
2025-02-04 14:00:00,26.08,26.15,26.08,26.13,12936.0,26.08,26.15,26.08,26.13,12936.0
2025-02-04 14:05:00,26.13,26.19,26.13,26.17,32800.0,26.13,26.19,26.13,26.17,32800.0
2025-02-04 14:10:00,26.16,26.16,26.11,26.14,21973.0,26.16,26.16,26.11,26.14,21973.0
2025-02-04 14:15:00,26.14,26.15,26.1,26.11,52249.0,26.14,26.15,26.1,26.11,52249.0
2025-02-04 14:20:00,26.11,26.12,26.04,26.06,34581.0,26.11,26.12,26.04,26.06,34581.0
2025-02-04 14:25:00,26.04,26.07,26.02,26.06,48486.0,26.04,26.07,26.02,26.06,48486.0
2025-02-04 14:30:00,26.07,26.07,26.05,26.05,7680.0,26.07,26.07,26.05,26.05,7680.0
2025-02-04 14:35:00,26.06,26.11,26.05,26.08,25263.0,26.06,26.11,26.05,26.08,25263.0
2025-02-04 14:40:00,26.07,26.08,25.96,25.98,41111.0,26.07,26.08,25.96,25.98,41111.0
2025-02-04 14:45:00,25.99,26.03,25.95,25.97,56606.0,25.99,26.03,25.95,25.97,56606.0
2025-02-04 14:50:00,25.97,25.97,25.89,25.96,57978.0,25.97,25.97,25.89,25.96,57978.0
2025-02-04 14:55:00,25.96,25.97,25.85,25.89,50369.0,25.96,25.97,25.85,25.89,50369.0
2025-02-04 15:00:00,25.89,25.89,25.8,25.86,34183.0,25.89,25.89,25.8,25.86,34183.0
2025-02-04 15:05:00,25.86,25.91,25.84,25.9,21685.0,25.86,25.91,25.84,25.9,21685.0
2025-02-04 15:10:00,25.91,25.97,25.9,25.95,18871.0,25.91,25.97,25.9,25.95,18871.0
2025-02-04 15:15:00,25.95,25.98,25.93,25.94,20466.0,25.95,25.98,25.93,25.94,20466.0
2025-02-04 15:20:00,25.96,25.96,25.89,25.9,17878.0,25.96,25.96,25.89,25.9,17878.0
2025-02-04 15:25:00,25.91,25.93,25.9,25.91,11094.0,25.91,25.93,25.9,25.91,11094.0
2025-02-04 15:30:00,25.91,25.97,25.9,25.92,17063.0,25.91,25.97,25.9,25.92,17063.0
2025-02-04 15:35:00,25.92,25.95,25.9,25.92,29882.0,25.92,25.95,25.9,25.92,29882.0
2025-02-04 15:40:00,25.9,25.92,25.87,25.89,40196.0,25.9,25.92,25.87,25.89,40196.0
2025-02-04 15:45:00,25.88,25.91,25.84,25.91,22493.0,25.88,25.91,25.84,25.91,22493.0
2025-02-04 15:50:00,25.9,25.93,25.88,25.92,51783.0,25.9,25.93,25.88,25.92,51783.0
2025-02-04 15:55:00,25.91,25.94,25.87,25.94,148377.0,25.91,25.94,25.87,25.94,148377.0
2025-02-05 09:30:00,25.7,25.75,25.45,25.61,134532.0,25.7,25.75,25.45,25.61,134532.0
2025-02-05 09:35:00,25.59,25.66,25.5,25.6,56513.0,25.59,25.66,25.5,25.6,56513.0
2025-02-05 09:40:00,25.64,25.66,25.55,25.64,37987.0,25.64,25.66,25.55,25.64,37987.0
2025-02-05 09:45:00,25.65,25.71,25.58,25.6,51310.0,25.65,25.71,25.58,25.6,51310.0
2025-02-05 09:50:00,25.58,25.6,25.48,25.59,98663.0,25.58,25.6,25.48,25.59,98663.0
2025-02-05 09:55:00,25.56,25.58,25.47,25.56,41101.0,25.56,25.58,25.47,25.56,41101.0
2025-02-05 10:00:00,25.59,25.67,25.4,25.44,59042.0,25.59,25.67,25.4,25.44,59042.0
2025-02-05 10:05:00,25.42,25.55,25.4,25.48,61018.0,25.42,25.55,25.4,25.48,61018.0
2025-02-05 10:10:00,25.48,25.64,25.48,25.64,30518.0,25.48,25.64,25.48,25.64,30518.0
2025-02-05 10:15:00,25.62,25.68,25.57,25.63,25764.0,25.62,25.68,25.57,25.63,25764.0
2025-02-05 10:20:00,25.64,25.81,25.62,25.72,57162.0,25.64,25.81,25.62,25.72,57162.0
2025-02-05 10:25:00,25.75,25.75,25.69,25.7,21078.0,25.75,25.75,25.69,25.7,21078.0
2025-02-05 10:30:00,25.7,25.72,25.63,25.71,32024.0,25.7,25.72,25.63,25.71,32024.0
2025-02-05 10:35:00,25.71,25.72,25.64,25.68,10490.0,25.71,25.72,25.64,25.68,10490.0
2025-02-05 10:40:00,25.68,25.68,25.62,25.65,12630.0,25.68,25.68,25.62,25.65,12630.0
2025-02-05 10:45:00,25.67,25.7,25.64,25.66,11227.0,25.67,25.7,25.64,25.66,11227.0
2025-02-05 10:50:00,25.67,25.68,25.6,25.66,19226.0,25.67,25.68,25.6,25.66,19226.0
2025-02-05 10:55:00,25.66,25.7,25.61,25.63,32144.0,25.66,25.7,25.61,25.63,32144.0
2025-02-05 11:00:00,25.62,25.68,25.59,25.61,21812.0,25.62,25.68,25.59,25.61,21812.0
2025-02-05 11:05:00,25.64,25.65,25.58,25.65,9129.0,25.64,25.65,25.58,25.65,9129.0
2025-02-05 11:10:00,25.65,25.66,25.6,25.63,24031.0,25.65,25.66,25.6,25.63,24031.0
2025-02-05 11:15:00,25.62,25.64,25.54,25.55,35282.0,25.62,25.64,25.54,25.55,35282.0
2025-02-05 11:20:00,25.56,25.59,25.53,25.59,13978.0,25.56,25.59,25.53,25.59,13978.0
2025-02-05 11:25:00,25.58,25.63,25.58,25.59,17937.0,25.58,25.63,25.58,25.59,17937.0
2025-02-05 11:30:00,25.59,25.61,25.54,25.54,26000.0,25.59,25.61,25.54,25.54,26000.0
2025-02-05 11:35:00,25.54,25.58,25.49,25.55,43150.0,25.54,25.58,25.49,25.55,43150.0
2025-02-05 11:40:00,25.55,25.6,25.48,25.6,57717.0,25.55,25.6,25.48,25.6,57717.0
2025-02-05 11:45:00,25.6,25.62,25.56,25.62,18750.0,25.6,25.62,25.56,25.62,18750.0
2025-02-05 11:50:00,25.62,25.63,25.57,25.59,25258.0,25.62,25.63,25.57,25.59,25258.0
2025-02-05 11:55:00,25.59,25.62,25.57,25.57,27895.0,25.59,25.62,25.57,25.57,27895.0
2025-02-05 12:00:00,25.58,25.59,25.51,25.54,13434.0,25.58,25.59,25.51,25.54,13434.0
2025-02-05 12:05:00,25.52,25.62,25.51,25.58,12133.0,25.52,25.62,25.51,25.58,12133.0
2025-02-05 12:10:00,25.59,25.61,25.55,25.6,39472.0,25.59,25.61,25.55,25.6,39472.0
2025-02-05 12:15:00,25.59,25.59,25.54,25.55,35421.0,25.59,25.59,25.54,25.55,35421.0
2025-02-05 12:20:00,25.55,25.55,25.5,25.54,28441.0,25.55,25.55,25.5,25.54,28441.0
2025-02-05 12:25:00,25.54,25.56,25.51,25.54,13227.0,25.54,25.56,25.51,25.54,13227.0
2025-02-05 12:30:00,25.53,25.55,25.52,25.54,7843.0,25.53,25.55,25.52,25.54,7843.0
2025-02-05 12:35:00,25.53,25.54,25.51,25.54,18164.0,25.53,25.54,25.51,25.54,18164.0
2025-02-05 12:40:00,25.54,25.55,25.43,25.46,88647.0,25.54,25.55,25.43,25.46,88647.0
2025-02-05 12:45:00,25.48,25.5,25.44,25.47,37366.0,25.48,25.5,25.44,25.47,37366.0
2025-02-05 12:50:00,25.46,25.49,25.41,25.49,31384.0,25.46,25.49,25.41,25.49,31384.0
2025-02-05 12:55:00,25.49,25.5,25.46,25.49,15636.0,25.49,25.5,25.46,25.49,15636.0
2025-02-05 13:00:00,25.48,25.49,25.36,25.36,68649.0,25.48,25.49,25.36,25.36,68649.0
2025-02-05 13:05:00,25.36,25.4,25.27,25.33,70484.0,25.36,25.4,25.27,25.33,70484.0
2025-02-05 13:10:00,25.33,25.34,25.21,25.24,75857.0,25.33,25.34,25.21,25.24,75857.0
2025-02-05 13:15:00,25.23,25.27,25.21,25.25,36442.0,25.23,25.27,25.21,25.25,36442.0
2025-02-05 13:20:00,25.26,25.31,25.24,25.24,39671.0,25.26,25.31,25.24,25.24,39671.0
2025-02-05 13:25:00,25.25,25.28,25.21,25.24,23054.0,25.25,25.28,25.21,25.24,23054.0
2025-02-05 13:30:00,25.24,25.25,25.11,25.15,121446.0,25.24,25.25,25.11,25.15,121446.0
2025-02-05 13:35:00,25.14,25.33,25.13,25.31,119790.0,25.14,25.33,25.13,25.31,119790.0
2025-02-05 13:40:00,25.32,25.32,25.21,25.23,53778.0,25.32,25.32,25.21,25.23,53778.0
2025-02-05 13:45:00,25.22,25.28,25.21,25.23,35821.0,25.22,25.28,25.21,25.23,35821.0
2025-02-05 13:50:00,25.23,25.24,25.21,25.22,17075.0,25.23,25.24,25.21,25.22,17075.0
2025-02-05 13:55:00,25.23,25.23,25.19,25.22,26318.0,25.23,25.23,25.19,25.22,26318.0
2025-02-05 14:00:00,25.21,25.22,25.12,25.12,42044.0,25.21,25.22,25.12,25.12,42044.0
2025-02-05 14:05:00,25.13,25.19,25.12,25.13,61739.0,25.13,25.19,25.12,25.13,61739.0
2025-02-05 14:10:00,25.13,25.18,25.11,25.17,48329.0,25.13,25.18,25.11,25.17,48329.0
2025-02-05 14:15:00,25.18,25.19,25.11,25.18,49020.0,25.18,25.19,25.11,25.18,49020.0
2025-02-05 14:20:00,25.18,25.24,25.15,25.24,50185.0,25.18,25.24,25.15,25.24,50185.0
2025-02-05 14:25:00,25.23,25.24,25.15,25.18,30237.0,25.23,25.24,25.15,25.18,30237.0
2025-02-05 14:30:00,25.15,25.15,25.11,25.11,37023.0,25.15,25.15,25.11,25.11,37023.0
2025-02-05 14:35:00,25.12,25.14,25.07,25.13,123686.0,25.12,25.14,25.07,25.13,123686.0
2025-02-05 14:40:00,25.13,25.14,25.07,25.13,44893.0,25.13,25.14,25.07,25.13,44893.0
2025-02-05 14:45:00,25.13,25.19,25.09,25.18,41796.0,25.13,25.19,25.09,25.18,41796.0
2025-02-05 14:50:00,25.17,25.21,25.14,25.15,29326.0,25.17,25.21,25.14,25.15,29326.0
2025-02-05 14:55:00,25.14,25.17,25.06,25.07,39790.0,25.14,25.17,25.06,25.07,39790.0
2025-02-05 15:00:00,25.1,25.11,25.05,25.06,55524.0,25.1,25.11,25.05,25.06,55524.0
2025-02-05 15:05:00,25.07,25.07,25.03,25.04,40337.0,25.07,25.07,25.03,25.04,40337.0
2025-02-05 15:10:00,25.04,25.05,25.01,25.03,44711.0,25.04,25.05,25.01,25.03,44711.0
2025-02-05 15:15:00,25.03,25.09,25.02,25.07,39847.0,25.03,25.09,25.02,25.07,39847.0
2025-02-05 15:20:00,25.07,25.19,25.07,25.16,49321.0,25.07,25.19,25.07,25.16,49321.0
2025-02-05 15:25:00,25.15,25.16,25.1,25.16,19890.0,25.15,25.16,25.1,25.16,19890.0
2025-02-05 15:30:00,25.16,25.17,25.11,25.11,14388.0,25.16,25.17,25.11,25.11,14388.0
2025-02-05 15:35:00,25.11,25.13,25.05,25.1,55716.0,25.11,25.13,25.05,25.1,55716.0
2025-02-05 15:40:00,25.08,25.1,25.02,25.07,43759.0,25.08,25.1,25.02,25.07,43759.0
2025-02-05 15:45:00,25.07,25.07,25.01,25.05,54473.0,25.07,25.07,25.01,25.05,54473.0
2025-02-05 15:50:00,25.05,25.12,25.05,25.06,65949.0,25.05,25.12,25.05,25.06,65949.0
2025-02-05 15:55:00,25.07,25.08,24.9,24.93,371318.0,25.07,25.08,24.9,24.93,371318.0
2025-02-06 09:30:00,24.93,25.05,24.87,24.94,204511.0,24.93,25.05,24.87,24.94,204511.0
2025-02-06 09:35:00,24.94,25.04,24.84,24.85,134016.0,24.94,25.04,24.84,24.85,134016.0
2025-02-06 09:40:00,24.89,24.92,24.71,24.92,67829.0,24.89,24.92,24.71,24.92,67829.0
2025-02-06 09:45:00,24.9,25.07,24.88,25.0,187325.0,24.9,25.07,24.88,25.0,187325.0
2025-02-06 09:50:00,25.01,25.01,24.82,24.83,29207.0,25.01,25.01,24.82,24.83,29207.0
2025-02-06 09:55:00,24.83,24.93,24.8,24.89,30981.0,24.83,24.93,24.8,24.89,30981.0
2025-02-06 10:00:00,24.89,24.99,24.86,24.97,33144.0,24.89,24.99,24.86,24.97,33144.0
2025-02-06 10:05:00,24.97,24.99,24.85,24.87,35415.0,24.97,24.99,24.85,24.87,35415.0
2025-02-06 10:10:00,24.89,25.02,24.88,25.0,93717.0,24.89,25.02,24.88,25.0,93717.0
2025-02-06 10:15:00,25.0,25.03,24.96,25.0,115887.0,25.0,25.03,24.96,25.0,115887.0
2025-02-06 10:20:00,25.0,25.22,24.96,25.22,82850.0,25.0,25.22,24.96,25.22,82850.0
2025-02-06 10:25:00,25.23,25.39,25.15,25.33,126495.0,25.23,25.39,25.15,25.33,126495.0
2025-02-06 10:30:00,25.35,25.35,25.07,25.24,91036.0,25.35,25.35,25.07,25.24,91036.0
2025-02-06 10:35:00,25.25,25.27,25.01,25.02,42476.0,25.25,25.27,25.01,25.02,42476.0
2025-02-06 10:40:00,25.0,25.14,25.0,25.1,53835.0,25.0,25.14,25.0,25.1,53835.0
2025-02-06 10:45:00,25.11,25.22,25.07,25.12,48314.0,25.11,25.22,25.07,25.12,48314.0
2025-02-06 10:50:00,25.11,25.19,25.04,25.07,34660.0,25.11,25.19,25.04,25.07,34660.0
2025-02-06 10:55:00,25.07,25.12,24.97,24.98,37575.0,25.07,25.12,24.97,24.98,37575.0
2025-02-06 11:00:00,25.0,25.1,24.96,24.96,20611.0,25.0,25.1,24.96,24.96,20611.0
2025-02-06 11:05:00,24.99,25.04,24.96,25.03,13535.0,24.99,25.04,24.96,25.03,13535.0
2025-02-06 11:10:00,25.04,25.07,25.01,25.04,12542.0,25.04,25.07,25.01,25.04,12542.0
2025-02-06 11:15:00,25.04,25.2,25.04,25.2,70908.0,25.04,25.2,25.04,25.2,70908.0
2025-02-06 11:20:00,25.19,25.19,25.1,25.18,78218.0,25.19,25.19,25.1,25.18,78218.0
2025-02-06 11:25:00,25.18,25.28,25.16,25.21,40439.0,25.18,25.28,25.16,25.21,40439.0
2025-02-06 11:30:00,25.21,25.22,24.87,24.89,135514.0,25.21,25.22,24.87,24.89,135514.0
2025-02-06 11:35:00,24.88,24.92,24.85,24.88,48032.0,24.88,24.92,24.85,24.88,48032.0
2025-02-06 11:40:00,24.87,24.9,24.77,24.78,51024.0,24.87,24.9,24.77,24.78,51024.0
2025-02-06 11:45:00,24.78,24.85,24.77,24.81,24228.0,24.78,24.85,24.77,24.81,24228.0
2025-02-06 11:50:00,24.81,24.89,24.81,24.87,26795.0,24.81,24.89,24.81,24.87,26795.0
2025-02-06 11:55:00,24.87,24.88,24.81,24.85,16274.0,24.87,24.88,24.81,24.85,16274.0
2025-02-06 12:00:00,24.81,24.85,24.8,24.82,32357.0,24.81,24.85,24.8,24.82,32357.0
2025-02-06 12:05:00,24.81,24.89,24.81,24.89,25324.0,24.81,24.89,24.81,24.89,25324.0
2025-02-06 12:10:00,24.89,24.89,24.85,24.86,27367.0,24.89,24.89,24.85,24.86,27367.0
2025-02-06 12:15:00,24.89,24.89,24.83,24.88,15499.0,24.89,24.89,24.83,24.88,15499.0
2025-02-06 12:20:00,24.89,24.92,24.86,24.9,17027.0,24.89,24.92,24.86,24.9,17027.0
2025-02-06 12:25:00,24.88,24.89,24.86,24.86,14564.0,24.88,24.89,24.86,24.86,14564.0
2025-02-06 12:30:00,24.86,24.87,24.83,24.87,11942.0,24.86,24.87,24.83,24.87,11942.0
2025-02-06 12:35:00,24.84,24.9,24.84,24.89,10251.0,24.84,24.9,24.84,24.89,10251.0
2025-02-06 12:40:00,24.9,24.92,24.86,24.87,16491.0,24.9,24.92,24.86,24.87,16491.0
2025-02-06 12:45:00,24.89,24.9,24.88,24.89,6366.0,24.89,24.9,24.88,24.89,6366.0
2025-02-06 12:50:00,24.89,24.93,24.87,24.87,16121.0,24.89,24.93,24.87,24.87,16121.0
2025-02-06 12:55:00,24.87,24.89,24.86,24.86,12971.0,24.87,24.89,24.86,24.86,12971.0
2025-02-06 13:00:00,24.85,24.89,24.85,24.89,4330.0,24.85,24.89,24.85,24.89,4330.0
2025-02-06 13:05:00,24.88,24.89,24.85,24.86,3663.0,24.88,24.89,24.85,24.86,3663.0
2025-02-06 13:10:00,24.87,24.91,24.85,24.88,14858.0,24.87,24.91,24.85,24.88,14858.0
2025-02-06 13:15:00,24.89,24.9,24.87,24.89,10325.0,24.89,24.9,24.87,24.89,10325.0
2025-02-06 13:20:00,24.9,24.92,24.88,24.92,22636.0,24.9,24.92,24.88,24.92,22636.0
2025-02-06 13:25:00,24.91,24.92,24.87,24.88,12980.0,24.91,24.92,24.87,24.88,12980.0
2025-02-06 13:30:00,24.88,24.91,24.88,24.91,9332.0,24.88,24.91,24.88,24.91,9332.0
2025-02-06 13:35:00,24.92,24.92,24.89,24.91,5373.0,24.92,24.92,24.89,24.91,5373.0
2025-02-06 13:40:00,24.91,24.92,24.84,24.85,21862.0,24.91,24.92,24.84,24.85,21862.0
2025-02-06 13:45:00,24.86,24.88,24.84,24.87,19955.0,24.86,24.88,24.84,24.87,19955.0
2025-02-06 13:50:00,24.88,24.89,24.82,24.82,19765.0,24.88,24.89,24.82,24.82,19765.0
2025-02-06 13:55:00,24.83,24.83,24.79,24.81,24657.0,24.83,24.83,24.79,24.81,24657.0
2025-02-06 14:00:00,24.79,24.82,24.79,24.81,11263.0,24.79,24.82,24.79,24.81,11263.0
2025-02-06 14:05:00,24.81,24.84,24.8,24.83,8781.0,24.81,24.84,24.8,24.83,8781.0
2025-02-06 14:10:00,24.82,24.83,24.79,24.83,16706.0,24.82,24.83,24.79,24.83,16706.0
2025-02-06 14:15:00,24.83,24.84,24.8,24.81,8436.0,24.83,24.84,24.8,24.81,8436.0
2025-02-06 14:20:00,24.81,24.81,24.78,24.78,12896.0,24.81,24.81,24.78,24.78,12896.0
2025-02-06 14:25:00,24.78,24.82,24.76,24.76,27374.0,24.78,24.82,24.76,24.76,27374.0
2025-02-06 14:30:00,24.76,24.77,24.53,24.62,135860.0,24.76,24.77,24.53,24.62,135860.0
2025-02-06 14:35:00,24.62,24.76,24.56,24.76,55384.0,24.62,24.76,24.56,24.76,55384.0
2025-02-06 14:40:00,24.76,24.77,24.69,24.76,49750.0,24.76,24.77,24.69,24.76,49750.0
2025-02-06 14:45:00,24.76,24.78,24.68,24.7,30614.0,24.76,24.78,24.68,24.7,30614.0
2025-02-06 14:50:00,24.7,24.71,24.68,24.69,13032.0,24.7,24.71,24.68,24.69,13032.0
2025-02-06 14:55:00,24.7,24.75,24.68,24.74,64142.0,24.7,24.75,24.68,24.74,64142.0
2025-02-06 15:00:00,24.74,24.75,24.68,24.68,12672.0,24.74,24.75,24.68,24.68,12672.0
2025-02-06 15:05:00,24.71,24.74,24.67,24.7,22846.0,24.71,24.74,24.67,24.7,22846.0
2025-02-06 15:10:00,24.7,24.73,24.68,24.71,20680.0,24.7,24.73,24.68,24.71,20680.0
2025-02-06 15:15:00,24.71,24.73,24.7,24.71,9395.0,24.71,24.73,24.7,24.71,9395.0
2025-02-06 15:20:00,24.71,24.74,24.7,24.74,38368.0,24.71,24.74,24.7,24.74,38368.0
2025-02-06 15:25:00,24.73,24.77,24.73,24.77,33393.0,24.73,24.77,24.73,24.77,33393.0
2025-02-06 15:30:00,24.78,24.88,24.77,24.85,27556.0,24.78,24.88,24.77,24.85,27556.0
2025-02-06 15:35:00,24.85,24.89,24.81,24.85,33775.0,24.85,24.89,24.81,24.85,33775.0
2025-02-06 15:40:00,24.83,24.86,24.81,24.81,16050.0,24.83,24.86,24.81,24.81,16050.0
2025-02-06 15:45:00,24.8,24.83,24.71,24.77,99415.0,24.8,24.83,24.71,24.77,99415.0
2025-02-06 15:50:00,24.79,24.84,24.76,24.8,86885.0,24.79,24.84,24.76,24.8,86885.0
2025-02-06 15:55:00,24.81,24.85,24.78,24.79,116838.0,24.81,24.85,24.78,24.79,116838.0
2025-02-07 09:30:00,24.9,25.01,24.87,24.94,120985.0,24.9,25.01,24.87,24.94,120985.0
2025-02-07 09:35:00,24.95,25.01,24.88,24.98,43449.0,24.95,25.01,24.88,24.98,43449.0
2025-02-07 09:40:00,24.98,24.99,24.84,24.94,69602.0,24.98,24.99,24.84,24.94,69602.0
2025-02-07 09:45:00,24.95,25.02,24.94,25.02,75406.0,24.95,25.02,24.94,25.02,75406.0
2025-02-07 09:50:00,25.0,25.02,24.82,24.86,58837.0,25.0,25.02,24.82,24.86,58837.0
2025-02-07 09:55:00,24.86,24.89,24.78,24.85,84658.0,24.86,24.89,24.78,24.85,84658.0
2025-02-07 10:00:00,24.81,24.81,24.6,24.64,71516.0,24.81,24.81,24.6,24.64,71516.0
2025-02-07 10:05:00,24.66,24.96,24.64,24.88,34613.0,24.66,24.96,24.64,24.88,34613.0
2025-02-07 10:10:00,24.88,24.88,24.65,24.65,35152.0,24.88,24.88,24.65,24.65,35152.0
2025-02-07 10:15:00,24.68,24.79,24.66,24.77,18115.0,24.68,24.79,24.66,24.77,18115.0
2025-02-07 10:20:00,24.78,24.86,24.73,24.84,25158.0,24.78,24.86,24.73,24.84,25158.0
2025-02-07 10:25:00,24.85,24.87,24.78,24.82,22602.0,24.85,24.87,24.78,24.82,22602.0
2025-02-07 10:30:00,24.8,24.88,24.76,24.81,21188.0,24.8,24.88,24.76,24.81,21188.0
2025-02-07 10:35:00,24.81,24.84,24.76,24.8,23136.0,24.81,24.84,24.76,24.8,23136.0
2025-02-07 10:40:00,24.8,24.87,24.8,24.84,32982.0,24.8,24.87,24.8,24.84,32982.0
2025-02-07 10:45:00,24.84,24.92,24.81,24.85,23461.0,24.84,24.92,24.81,24.85,23461.0
2025-02-07 10:50:00,24.85,24.96,24.7,24.75,45393.0,24.85,24.96,24.7,24.75,45393.0
2025-02-07 10:55:00,24.76,24.87,24.73,24.79,18096.0,24.76,24.87,24.73,24.79,18096.0
2025-02-07 11:00:00,24.79,24.79,24.7,24.78,47851.0,24.79,24.79,24.7,24.78,47851.0
2025-02-07 11:05:00,24.77,24.89,24.72,24.88,40409.0,24.77,24.89,24.72,24.88,40409.0
2025-02-07 11:10:00,24.87,24.88,24.78,24.78,16905.0,24.87,24.88,24.78,24.78,16905.0
2025-02-07 11:15:00,24.79,24.93,24.75,24.88,49503.0,24.79,24.93,24.75,24.88,49503.0
2025-02-07 11:20:00,24.92,24.92,24.8,24.84,17061.0,24.92,24.92,24.8,24.84,17061.0
2025-02-07 11:25:00,24.84,24.85,24.77,24.81,24861.0,24.84,24.85,24.77,24.81,24861.0
2025-02-07 11:30:00,24.8,24.89,24.8,24.87,24828.0,24.8,24.89,24.8,24.87,24828.0
2025-02-07 11:35:00,24.87,25.0,24.84,24.98,30586.0,24.87,25.0,24.84,24.98,30586.0
2025-02-07 11:40:00,24.98,25.0,24.95,24.97,35065.0,24.98,25.0,24.95,24.97,35065.0
2025-02-07 11:45:00,24.96,25.0,24.91,24.91,37983.0,24.96,25.0,24.91,24.91,37983.0
2025-02-07 11:50:00,24.93,24.94,24.82,24.87,61652.0,24.93,24.94,24.82,24.87,61652.0
2025-02-07 11:55:00,24.86,24.89,24.79,24.79,21077.0,24.86,24.89,24.79,24.79,21077.0
2025-02-07 12:00:00,24.78,24.83,24.75,24.78,35735.0,24.78,24.83,24.75,24.78,35735.0
2025-02-07 12:05:00,24.76,24.95,24.71,24.91,48401.0,24.76,24.95,24.71,24.91,48401.0
2025-02-07 12:10:00,24.9,24.93,24.85,24.92,20985.0,24.9,24.93,24.85,24.92,20985.0
2025-02-07 12:15:00,24.9,24.91,24.78,24.82,15529.0,24.9,24.91,24.78,24.82,15529.0
2025-02-07 12:20:00,24.85,24.91,24.82,24.86,24390.0,24.85,24.91,24.82,24.86,24390.0
2025-02-07 12:25:00,24.86,24.93,24.85,24.92,11157.0,24.86,24.93,24.85,24.92,11157.0
2025-02-07 12:30:00,24.92,24.94,24.87,24.91,13988.0,24.92,24.94,24.87,24.91,13988.0
2025-02-07 12:35:00,24.91,24.93,24.86,24.86,36416.0,24.91,24.93,24.86,24.86,36416.0
2025-02-07 12:40:00,24.86,24.92,24.86,24.88,12640.0,24.86,24.92,24.86,24.88,12640.0
2025-02-07 12:45:00,24.88,25.0,24.88,24.99,25742.0,24.88,25.0,24.88,24.99,25742.0
2025-02-07 12:50:00,24.99,24.99,24.92,24.95,9770.0,24.99,24.99,24.92,24.95,9770.0
2025-02-07 12:55:00,24.96,25.01,24.93,24.94,24599.0,24.96,25.01,24.93,24.94,24599.0
2025-02-07 13:00:00,24.93,24.99,24.92,24.99,12748.0,24.93,24.99,24.92,24.99,12748.0
2025-02-07 13:05:00,24.98,24.99,24.87,24.87,47745.0,24.98,24.99,24.87,24.87,47745.0
2025-02-07 13:10:00,24.87,24.88,24.86,24.87,15396.0,24.87,24.88,24.86,24.87,15396.0
2025-02-07 13:15:00,24.87,24.92,24.87,24.91,7664.0,24.87,24.92,24.87,24.91,7664.0
2025-02-07 13:20:00,24.91,24.93,24.87,24.9,12974.0,24.91,24.93,24.87,24.9,12974.0
2025-02-07 13:25:00,24.89,24.92,24.88,24.91,7890.0,24.89,24.92,24.88,24.91,7890.0
2025-02-07 13:30:00,24.9,24.93,24.87,24.93,13732.0,24.9,24.93,24.87,24.93,13732.0
2025-02-07 13:35:00,24.9,24.96,24.9,24.94,25852.0,24.9,24.96,24.9,24.94,25852.0
2025-02-07 13:40:00,24.95,24.96,24.88,24.89,25628.0,24.95,24.96,24.88,24.89,25628.0
2025-02-07 13:45:00,24.9,24.91,24.85,24.86,14470.0,24.9,24.91,24.85,24.86,14470.0
2025-02-07 13:50:00,24.85,24.88,24.84,24.87,28674.0,24.85,24.88,24.84,24.87,28674.0
2025-02-07 13:55:00,24.86,24.87,24.78,24.8,33014.0,24.86,24.87,24.78,24.8,33014.0
2025-02-07 14:00:00,24.8,24.82,24.78,24.82,31999.0,24.8,24.82,24.78,24.82,31999.0
2025-02-07 14:05:00,24.83,24.85,24.79,24.79,28322.0,24.83,24.85,24.79,24.79,28322.0
2025-02-07 14:10:00,24.8,24.83,24.79,24.8,10973.0,24.8,24.83,24.79,24.8,10973.0
2025-02-07 14:15:00,24.82,24.84,24.8,24.8,11920.0,24.82,24.84,24.8,24.8,11920.0
2025-02-07 14:20:00,24.8,24.8,24.68,24.71,53950.0,24.8,24.8,24.68,24.71,53950.0
2025-02-07 14:25:00,24.72,24.73,24.66,24.72,16258.0,24.72,24.73,24.66,24.72,16258.0
2025-02-07 14:30:00,24.7,24.73,24.68,24.73,16688.0,24.7,24.73,24.68,24.73,16688.0
2025-02-07 14:35:00,24.73,24.77,24.72,24.74,12722.0,24.73,24.77,24.72,24.74,12722.0
2025-02-07 14:40:00,24.73,24.74,24.67,24.69,24747.0,24.73,24.74,24.67,24.69,24747.0
2025-02-07 14:45:00,24.68,24.73,24.67,24.71,7299.0,24.68,24.73,24.67,24.71,7299.0
2025-02-07 14:50:00,24.73,24.76,24.72,24.76,16851.0,24.73,24.76,24.72,24.76,16851.0
2025-02-07 14:55:00,24.76,24.77,24.7,24.72,24228.0,24.76,24.77,24.7,24.72,24228.0
2025-02-07 15:00:00,24.71,24.71,24.65,24.71,38568.0,24.71,24.71,24.65,24.71,38568.0
2025-02-07 15:05:00,24.72,24.74,24.67,24.69,22985.0,24.72,24.74,24.67,24.69,22985.0
2025-02-07 15:10:00,24.69,24.73,24.68,24.71,14729.0,24.69,24.73,24.68,24.71,14729.0
2025-02-07 15:15:00,24.71,24.72,24.68,24.72,24075.0,24.71,24.72,24.68,24.72,24075.0
2025-02-07 15:20:00,24.72,24.75,24.69,24.73,11014.0,24.72,24.75,24.69,24.73,11014.0
2025-02-07 15:25:00,24.71,24.71,24.66,24.7,30464.0,24.71,24.71,24.66,24.7,30464.0
2025-02-07 15:30:00,24.71,24.73,24.66,24.67,18336.0,24.71,24.73,24.66,24.67,18336.0
2025-02-07 15:35:00,24.66,24.69,24.65,24.68,27459.0,24.66,24.69,24.65,24.68,27459.0
2025-02-07 15:40:00,24.68,24.75,24.66,24.75,38418.0,24.68,24.75,24.66,24.75,38418.0
2025-02-07 15:45:00,24.75,24.75,24.7,24.72,15161.0,24.75,24.75,24.7,24.72,15161.0
2025-02-07 15:50:00,24.73,24.77,24.69,24.7,87187.0,24.73,24.77,24.69,24.7,87187.0
2025-02-07 15:55:00,24.7,24.76,24.67,24.72,175151.0,24.7,24.76,24.67,24.72,175151.0
2025-02-10 09:30:00,25.5,25.75,25.3,25.52,444362.0,25.5,25.75,25.3,25.52,444362.0
2025-02-10 09:35:00,25.53,25.69,25.39,25.47,228447.0,25.53,25.69,25.39,25.47,228447.0
2025-02-10 09:40:00,25.47,25.65,25.33,25.58,218462.0,25.47,25.65,25.33,25.58,218462.0
2025-02-10 09:45:00,25.57,25.83,25.53,25.73,207738.0,25.57,25.83,25.53,25.73,207738.0
2025-02-10 09:50:00,25.7,25.84,25.67,25.82,108287.0,25.7,25.84,25.67,25.82,108287.0
2025-02-10 09:55:00,25.82,26.09,25.73,26.08,252503.0,25.82,26.09,25.73,26.08,252503.0
2025-02-10 10:00:00,26.08,26.77,26.04,26.5,539710.0,26.08,26.77,26.04,26.5,539710.0
2025-02-10 10:05:00,26.5,26.68,26.33,26.45,402002.0,26.5,26.68,26.33,26.45,402002.0
2025-02-10 10:10:00,26.45,26.6,26.32,26.35,221095.0,26.45,26.6,26.32,26.35,221095.0
2025-02-10 10:15:00,26.33,26.58,26.32,26.58,135787.0,26.33,26.58,26.32,26.58,135787.0
2025-02-10 10:20:00,26.58,26.6,26.29,26.4,101845.0,26.58,26.6,26.29,26.4,101845.0
2025-02-10 10:25:00,26.38,26.42,26.26,26.38,83851.0,26.38,26.42,26.26,26.38,83851.0
2025-02-10 10:30:00,26.36,26.4,26.13,26.28,105500.0,26.36,26.4,26.13,26.28,105500.0
2025-02-10 10:35:00,26.29,26.39,26.16,26.31,102308.0,26.29,26.39,26.16,26.31,102308.0
2025-02-10 10:40:00,26.31,26.4,26.25,26.4,58568.0,26.31,26.4,26.25,26.4,58568.0
2025-02-10 10:45:00,26.4,26.46,26.32,26.34,51344.0,26.4,26.46,26.32,26.34,51344.0
2025-02-10 10:50:00,26.35,26.46,26.31,26.44,38984.0,26.35,26.46,26.31,26.44,38984.0
2025-02-10 10:55:00,26.43,26.52,26.26,26.35,96992.0,26.43,26.52,26.26,26.35,96992.0
2025-02-10 11:00:00,26.35,26.41,26.28,26.31,42487.0,26.35,26.41,26.28,26.31,42487.0
2025-02-10 11:05:00,26.3,26.48,26.26,26.46,37956.0,26.3,26.48,26.26,26.46,37956.0
2025-02-10 11:10:00,26.46,26.55,26.41,26.43,105169.0,26.46,26.55,26.41,26.43,105169.0
2025-02-10 11:15:00,26.4,26.49,26.4,26.46,41834.0,26.4,26.49,26.4,26.46,41834.0
2025-02-10 11:20:00,26.46,26.5,26.22,26.26,98936.0,26.46,26.5,26.22,26.26,98936.0
2025-02-10 11:25:00,26.24,26.3,26.06,26.14,121673.0,26.24,26.3,26.06,26.14,121673.0
2025-02-10 11:30:00,26.13,26.28,26.13,26.24,39673.0,26.13,26.28,26.13,26.24,39673.0
2025-02-10 11:35:00,26.23,26.3,26.12,26.21,61397.0,26.23,26.3,26.12,26.21,61397.0
2025-02-10 11:40:00,26.22,26.32,26.19,26.3,49225.0,26.22,26.32,26.19,26.3,49225.0
2025-02-10 11:45:00,26.31,26.57,26.3,26.55,116042.0,26.31,26.57,26.3,26.55,116042.0
2025-02-10 11:50:00,26.54,26.55,26.41,26.44,90095.0,26.54,26.55,26.41,26.44,90095.0
2025-02-10 11:55:00,26.44,26.48,26.36,26.36,39251.0,26.44,26.48,26.36,26.36,39251.0
2025-02-10 12:00:00,26.38,26.43,26.32,26.34,31919.0,26.38,26.43,26.32,26.34,31919.0
2025-02-10 12:05:00,26.37,26.48,26.35,26.48,25889.0,26.37,26.48,26.35,26.48,25889.0
2025-02-10 12:10:00,26.46,26.52,26.38,26.48,33252.0,26.46,26.52,26.38,26.48,33252.0
2025-02-10 12:15:00,26.48,26.6,26.47,26.57,109231.0,26.48,26.6,26.47,26.57,109231.0
2025-02-10 12:20:00,26.57,26.62,26.47,26.59,64967.0,26.57,26.62,26.47,26.59,64967.0
2025-02-10 12:25:00,26.61,26.62,26.53,26.61,30500.0,26.61,26.62,26.53,26.61,30500.0
2025-02-10 12:30:00,26.6,26.68,26.55,26.68,58025.0,26.6,26.68,26.55,26.68,58025.0
2025-02-10 12:35:00,26.68,26.72,26.63,26.67,108537.0,26.68,26.72,26.63,26.67,108537.0
2025-02-10 12:40:00,26.67,26.7,26.58,26.7,30458.0,26.67,26.7,26.58,26.7,30458.0
2025-02-10 12:45:00,26.69,26.85,26.68,26.77,87878.0,26.69,26.85,26.68,26.77,87878.0
2025-02-10 12:50:00,26.76,26.99,26.76,26.99,126752.0,26.76,26.99,26.76,26.99,126752.0
2025-02-10 12:55:00,26.97,27.0,26.75,26.77,123411.0,26.97,27.0,26.75,26.77,123411.0
2025-02-10 13:00:00,26.79,26.81,26.67,26.7,94579.0,26.79,26.81,26.67,26.7,94579.0
2025-02-10 13:05:00,26.71,26.79,26.67,26.72,33957.0,26.71,26.79,26.67,26.72,33957.0
2025-02-10 13:10:00,26.7,26.75,26.63,26.74,29549.0,26.7,26.75,26.63,26.74,29549.0
2025-02-10 13:15:00,26.73,26.78,26.62,26.68,115561.0,26.73,26.78,26.62,26.68,115561.0
2025-02-10 13:20:00,26.69,26.73,26.65,26.73,43924.0,26.69,26.73,26.65,26.73,43924.0
2025-02-10 13:25:00,26.72,26.74,26.55,26.6,36916.0,26.72,26.74,26.55,26.6,36916.0
2025-02-10 13:30:00,26.6,26.65,26.56,26.57,21223.0,26.6,26.65,26.56,26.57,21223.0
2025-02-10 13:35:00,26.57,26.66,26.57,26.63,15749.0,26.57,26.66,26.57,26.63,15749.0
2025-02-10 13:40:00,26.63,26.64,26.58,26.59,10972.0,26.63,26.64,26.58,26.59,10972.0
2025-02-10 13:45:00,26.59,26.61,26.57,26.61,23263.0,26.59,26.61,26.57,26.61,23263.0
2025-02-10 13:50:00,26.6,26.76,26.6,26.75,69416.0,26.6,26.76,26.6,26.75,69416.0
2025-02-10 13:55:00,26.76,26.76,26.73,26.74,21504.0,26.76,26.76,26.73,26.74,21504.0
2025-02-10 14:00:00,26.73,26.75,26.65,26.71,35281.0,26.73,26.75,26.65,26.71,35281.0
2025-02-10 14:05:00,26.7,26.73,26.69,26.7,11369.0,26.7,26.73,26.69,26.7,11369.0
2025-02-10 14:10:00,26.69,26.78,26.69,26.76,24153.0,26.69,26.78,26.69,26.76,24153.0
2025-02-10 14:15:00,26.77,26.8,26.75,26.76,19543.0,26.77,26.8,26.75,26.76,19543.0
2025-02-10 14:20:00,26.76,26.78,26.74,26.76,33586.0,26.76,26.78,26.74,26.76,33586.0
2025-02-10 14:25:00,26.77,26.79,26.74,26.74,37721.0,26.77,26.79,26.74,26.74,37721.0
2025-02-10 14:30:00,26.75,26.77,26.73,26.76,18044.0,26.75,26.77,26.73,26.76,18044.0
2025-02-10 14:35:00,26.76,26.77,26.68,26.69,24771.0,26.76,26.77,26.68,26.69,24771.0
2025-02-10 14:40:00,26.68,26.71,26.6,26.7,41179.0,26.68,26.71,26.6,26.7,41179.0
2025-02-10 14:45:00,26.68,26.76,26.67,26.71,51645.0,26.68,26.76,26.67,26.71,51645.0
2025-02-10 14:50:00,26.73,26.77,26.72,26.72,17020.0,26.73,26.77,26.72,26.72,17020.0
2025-02-10 14:55:00,26.73,26.73,26.64,26.66,27713.0,26.73,26.73,26.64,26.66,27713.0
2025-02-10 15:00:00,26.67,26.81,26.62,26.79,44484.0,26.67,26.81,26.62,26.79,44484.0
2025-02-10 15:05:00,26.8,26.9,26.8,26.9,53029.0,26.8,26.9,26.8,26.9,53029.0
2025-02-10 15:10:00,26.89,26.98,26.88,26.96,68115.0,26.89,26.98,26.88,26.96,68115.0
2025-02-10 15:15:00,26.95,27.06,26.93,27.02,119997.0,26.95,27.06,26.93,27.02,119997.0
2025-02-10 15:20:00,27.0,27.11,26.98,27.03,145718.0,27.0,27.11,26.98,27.03,145718.0
2025-02-10 15:25:00,27.03,27.13,26.93,26.95,156749.0,27.03,27.13,26.93,26.95,156749.0
2025-02-10 15:30:00,26.93,26.98,26.89,26.94,75802.0,26.93,26.98,26.89,26.94,75802.0
2025-02-10 15:35:00,26.94,27.05,26.85,26.86,99830.0,26.94,27.05,26.85,26.86,99830.0
2025-02-10 15:40:00,26.86,27.03,26.83,26.99,64257.0,26.86,27.03,26.83,26.99,64257.0
2025-02-10 15:45:00,27.0,27.27,26.99,27.18,282895.0,27.0,27.27,26.99,27.18,282895.0
2025-02-10 15:50:00,27.17,27.25,27.11,27.14,190615.0,27.17,27.25,27.11,27.14,190615.0
2025-02-10 15:55:00,27.13,27.2,27.09,27.15,293737.0,27.13,27.2,27.09,27.15,293737.0
2025-02-11 09:30:00,26.85,27.19,26.77,27.07,275093.0,26.85,27.19,26.77,27.07,275093.0
2025-02-11 09:35:00,27.0,27.2,26.78,27.17,180471.0,27.0,27.2,26.78,27.17,180471.0
2025-02-11 09:40:00,27.12,27.23,26.89,27.2,129342.0,27.12,27.23,26.89,27.2,129342.0
2025-02-11 09:45:00,27.21,27.42,27.18,27.23,282803.0,27.21,27.42,27.18,27.23,282803.0
2025-02-11 09:50:00,27.24,27.6,27.13,27.44,247283.0,27.24,27.6,27.13,27.44,247283.0
2025-02-11 09:55:00,27.42,27.6,27.31,27.42,158163.0,27.42,27.6,27.31,27.42,158163.0
2025-02-11 10:00:00,27.43,27.6,27.16,27.18,147245.0,27.43,27.6,27.16,27.18,147245.0
2025-02-11 10:05:00,27.19,27.46,27.11,27.24,110170.0,27.19,27.46,27.11,27.24,110170.0
2025-02-11 10:10:00,27.22,27.3,27.08,27.28,61881.0,27.22,27.3,27.08,27.28,61881.0
2025-02-11 10:15:00,27.29,27.39,27.27,27.3,83588.0,27.29,27.39,27.27,27.3,83588.0
2025-02-11 10:20:00,27.3,27.4,27.19,27.21,91429.0,27.3,27.4,27.19,27.21,91429.0
2025-02-11 10:25:00,27.21,27.36,27.19,27.36,51505.0,27.21,27.36,27.19,27.36,51505.0
2025-02-11 10:30:00,27.36,27.5,27.35,27.42,124073.0,27.36,27.5,27.35,27.42,124073.0
2025-02-11 10:35:00,27.39,27.45,27.32,27.4,47028.0,27.39,27.45,27.32,27.4,47028.0
2025-02-11 10:40:00,27.4,27.58,27.34,27.51,65153.0,27.4,27.58,27.34,27.51,65153.0
2025-02-11 10:45:00,27.52,27.76,27.51,27.62,159232.0,27.52,27.76,27.51,27.62,159232.0
2025-02-11 10:50:00,27.63,27.75,27.58,27.67,66368.0,27.63,27.75,27.58,27.67,66368.0
2025-02-11 10:55:00,27.67,27.69,27.51,27.51,50122.0,27.67,27.69,27.51,27.51,50122.0
2025-02-11 11:00:00,27.53,27.65,27.51,27.55,85262.0,27.53,27.65,27.51,27.55,85262.0
2025-02-11 11:05:00,27.54,27.62,27.45,27.47,68257.0,27.54,27.62,27.45,27.47,68257.0
2025-02-11 11:10:00,27.47,27.51,27.36,27.38,85684.0,27.47,27.51,27.36,27.38,85684.0
2025-02-11 11:15:00,27.38,27.38,27.15,27.31,131550.0,27.38,27.38,27.15,27.31,131550.0
2025-02-11 11:20:00,27.35,27.39,27.24,27.36,43770.0,27.35,27.39,27.24,27.36,43770.0
2025-02-11 11:25:00,27.39,27.42,27.31,27.33,45394.0,27.39,27.42,27.31,27.33,45394.0
2025-02-11 11:30:00,27.33,27.44,27.28,27.38,56348.0,27.33,27.44,27.28,27.38,56348.0
2025-02-11 11:35:00,27.37,27.41,27.32,27.35,61799.0,27.37,27.41,27.32,27.35,61799.0
2025-02-11 11:40:00,27.37,27.4,27.3,27.38,32325.0,27.37,27.4,27.3,27.38,32325.0
2025-02-11 11:45:00,27.39,27.45,27.34,27.35,40200.0,27.39,27.45,27.34,27.35,40200.0
2025-02-11 11:50:00,27.35,27.46,27.29,27.31,56321.0,27.35,27.46,27.29,27.31,56321.0
2025-02-11 11:55:00,27.31,27.35,27.22,27.22,30216.0,27.31,27.35,27.22,27.22,30216.0
2025-02-11 12:00:00,27.22,27.27,27.14,27.15,95161.0,27.22,27.27,27.14,27.15,95161.0
2025-02-11 12:05:00,27.15,27.15,26.97,27.04,135794.0,27.15,27.15,26.97,27.04,135794.0
2025-02-11 12:10:00,27.03,27.29,27.02,27.25,81983.0,27.03,27.29,27.02,27.25,81983.0
2025-02-11 12:15:00,27.27,27.29,27.18,27.28,45375.0,27.27,27.29,27.18,27.28,45375.0
2025-02-11 12:20:00,27.28,27.37,27.25,27.35,72456.0,27.28,27.37,27.25,27.35,72456.0
2025-02-11 12:25:00,27.34,27.53,27.33,27.5,130648.0,27.34,27.53,27.33,27.5,130648.0
2025-02-11 12:30:00,27.5,27.59,27.49,27.52,74048.0,27.5,27.59,27.49,27.52,74048.0
2025-02-11 12:35:00,27.52,27.52,27.43,27.45,25456.0,27.52,27.52,27.43,27.45,25456.0
2025-02-11 12:40:00,27.47,27.48,27.36,27.37,29359.0,27.47,27.48,27.36,27.37,29359.0
2025-02-11 12:45:00,27.38,27.46,27.37,27.42,41693.0,27.38,27.46,27.37,27.42,41693.0
2025-02-11 12:50:00,27.43,27.45,27.33,27.4,20758.0,27.43,27.45,27.33,27.4,20758.0
2025-02-11 12:55:00,27.44,27.48,27.36,27.39,49584.0,27.44,27.48,27.36,27.39,49584.0
2025-02-11 13:00:00,27.39,27.41,27.28,27.29,32933.0,27.39,27.41,27.28,27.29,32933.0
2025-02-11 13:05:00,27.29,27.39,27.28,27.35,23684.0,27.29,27.39,27.28,27.35,23684.0
2025-02-11 13:10:00,27.36,27.38,27.2,27.2,36311.0,27.36,27.38,27.2,27.2,36311.0
2025-02-11 13:15:00,27.2,27.32,27.18,27.29,35910.0,27.2,27.32,27.18,27.29,35910.0
2025-02-11 13:20:00,27.26,27.29,27.24,27.25,20742.0,27.26,27.29,27.24,27.25,20742.0
2025-02-11 13:25:00,27.25,27.36,27.24,27.32,44692.0,27.25,27.36,27.24,27.32,44692.0
2025-02-11 13:30:00,27.32,27.39,27.28,27.39,34902.0,27.32,27.39,27.28,27.39,34902.0
2025-02-11 13:35:00,27.38,27.41,27.29,27.3,36162.0,27.38,27.41,27.29,27.3,36162.0
2025-02-11 13:40:00,27.3,27.35,27.22,27.22,30013.0,27.3,27.35,27.22,27.22,30013.0
2025-02-11 13:45:00,27.24,27.25,27.08,27.1,80903.0,27.24,27.25,27.08,27.1,80903.0
2025-02-11 13:50:00,27.11,27.15,27.06,27.13,100231.0,27.11,27.15,27.06,27.13,100231.0
2025-02-11 13:55:00,27.13,27.19,27.08,27.15,49508.0,27.13,27.19,27.08,27.15,49508.0
2025-02-11 14:00:00,27.14,27.16,27.06,27.08,42245.0,27.14,27.16,27.06,27.08,42245.0
2025-02-11 14:05:00,27.07,27.13,26.86,26.86,106438.0,27.07,27.13,26.86,26.86,106438.0
2025-02-11 14:10:00,26.87,26.9,26.6,26.71,195083.0,26.87,26.9,26.6,26.71,195083.0
2025-02-11 14:15:00,26.71,26.75,26.52,26.61,132259.0,26.71,26.75,26.52,26.61,132259.0
2025-02-11 14:20:00,26.62,26.7,26.59,26.67,26305.0,26.62,26.7,26.59,26.67,26305.0
2025-02-11 14:25:00,26.67,26.74,26.62,26.62,44886.0,26.67,26.74,26.62,26.62,44886.0
2025-02-11 14:30:00,26.62,26.76,26.62,26.71,28859.0,26.62,26.76,26.62,26.71,28859.0
2025-02-11 14:35:00,26.7,26.77,26.69,26.75,60238.0,26.7,26.77,26.69,26.75,60238.0
2025-02-11 14:40:00,26.76,26.82,26.7,26.77,72568.0,26.76,26.82,26.7,26.77,72568.0
2025-02-11 14:45:00,26.77,26.92,26.77,26.91,80782.0,26.77,26.92,26.77,26.91,80782.0
2025-02-11 14:50:00,26.92,26.92,26.78,26.86,59848.0,26.92,26.92,26.78,26.86,59848.0
2025-02-11 14:55:00,26.83,26.87,26.82,26.83,10506.0,26.83,26.87,26.82,26.83,10506.0
2025-02-11 15:00:00,26.81,26.86,26.81,26.83,42997.0,26.81,26.86,26.81,26.83,42997.0
2025-02-11 15:05:00,26.83,26.87,26.81,26.85,19286.0,26.83,26.87,26.81,26.85,19286.0
2025-02-11 15:10:00,26.84,26.9,26.83,26.89,27807.0,26.84,26.9,26.83,26.89,27807.0
2025-02-11 15:15:00,26.88,26.88,26.78,26.79,35574.0,26.88,26.88,26.78,26.79,35574.0
2025-02-11 15:20:00,26.8,26.87,26.76,26.87,31048.0,26.8,26.87,26.76,26.87,31048.0
2025-02-11 15:25:00,26.85,26.87,26.8,26.83,17948.0,26.85,26.87,26.8,26.83,17948.0
2025-02-11 15:30:00,26.84,26.85,26.8,26.8,20536.0,26.84,26.85,26.8,26.8,20536.0
2025-02-11 15:35:00,26.8,26.81,26.65,26.65,37286.0,26.8,26.81,26.65,26.65,37286.0
2025-02-11 15:40:00,26.65,26.65,26.6,26.61,50615.0,26.65,26.65,26.6,26.61,50615.0
2025-02-11 15:45:00,26.63,26.65,26.56,26.61,52146.0,26.63,26.65,26.56,26.61,52146.0
2025-02-11 15:50:00,26.63,26.63,26.47,26.55,102490.0,26.63,26.63,26.47,26.55,102490.0
2025-02-11 15:55:00,26.55,26.59,26.5,26.55,121058.0,26.55,26.59,26.5,26.55,121058.0
2025-02-12 09:30:00,26.12,26.38,26.11,26.25,161469.0,26.12,26.38,26.11,26.25,161469.0
2025-02-12 09:35:00,26.25,26.28,26.14,26.2,48646.0,26.25,26.28,26.14,26.2,48646.0
2025-02-12 09:40:00,26.21,26.34,26.16,26.3,26570.0,26.21,26.34,26.16,26.3,26570.0
2025-02-12 09:45:00,26.27,26.39,26.25,26.35,41118.0,26.27,26.39,26.25,26.35,41118.0
2025-02-12 09:50:00,26.34,26.34,26.18,26.19,91466.0,26.34,26.34,26.18,26.19,91466.0
2025-02-12 09:55:00,26.19,26.4,26.18,26.37,96820.0,26.19,26.4,26.18,26.37,96820.0
2025-02-12 10:00:00,26.35,26.38,26.07,26.11,108153.0,26.35,26.38,26.07,26.11,108153.0
2025-02-12 10:05:00,26.1,26.23,25.97,25.99,89612.0,26.1,26.23,25.97,25.99,89612.0
2025-02-12 10:10:00,26.0,26.01,25.81,25.9,167019.0,26.0,26.01,25.81,25.9,167019.0
2025-02-12 10:15:00,25.88,25.96,25.76,25.94,107919.0,25.88,25.96,25.76,25.94,107919.0
2025-02-12 10:20:00,25.94,26.04,25.88,26.02,39624.0,25.94,26.04,25.88,26.02,39624.0
2025-02-12 10:25:00,26.0,26.05,25.9,25.92,65434.0,26.0,26.05,25.9,25.92,65434.0
2025-02-12 10:30:00,25.91,25.97,25.86,25.94,58803.0,25.91,25.97,25.86,25.94,58803.0
2025-02-12 10:35:00,25.92,26.0,25.85,25.91,53643.0,25.92,26.0,25.85,25.91,53643.0
2025-02-12 10:40:00,25.9,26.03,25.86,25.95,70354.0,25.9,26.03,25.86,25.95,70354.0
2025-02-12 10:45:00,25.92,26.04,25.88,25.88,37560.0,25.92,26.04,25.88,25.88,37560.0
2025-02-12 10:50:00,25.91,26.01,25.9,25.97,45704.0,25.91,26.01,25.9,25.97,45704.0
2025-02-12 10:55:00,25.97,26.01,25.93,26.01,15479.0,25.97,26.01,25.93,26.01,15479.0
2025-02-12 11:00:00,26.0,26.03,25.94,25.96,18622.0,26.0,26.03,25.94,25.96,18622.0
2025-02-12 11:05:00,25.94,25.96,25.85,25.87,29486.0,25.94,25.96,25.85,25.87,29486.0
2025-02-12 11:10:00,25.88,25.92,25.81,25.83,25312.0,25.88,25.92,25.81,25.83,25312.0
2025-02-12 11:15:00,25.82,25.83,25.6,25.63,194875.0,25.82,25.83,25.6,25.63,194875.0
2025-02-12 11:20:00,25.62,25.72,25.62,25.71,40979.0,25.62,25.72,25.62,25.71,40979.0
2025-02-12 11:25:00,25.71,25.74,25.62,25.74,34787.0,25.71,25.74,25.62,25.74,34787.0
2025-02-12 11:30:00,25.75,25.78,25.66,25.74,57965.0,25.75,25.78,25.66,25.74,57965.0
2025-02-12 11:35:00,25.74,25.9,25.71,25.83,67633.0,25.74,25.9,25.71,25.83,67633.0
2025-02-12 11:40:00,25.82,25.9,25.79,25.8,41267.0,25.82,25.9,25.79,25.8,41267.0
2025-02-12 11:45:00,25.8,25.82,25.71,25.72,35758.0,25.8,25.82,25.71,25.72,35758.0
2025-02-12 11:50:00,25.72,25.78,25.7,25.77,13629.0,25.72,25.78,25.7,25.77,13629.0
2025-02-12 11:55:00,25.79,25.81,25.75,25.81,9713.0,25.79,25.81,25.75,25.81,9713.0
2025-02-12 12:00:00,25.81,25.85,25.78,25.81,24116.0,25.81,25.85,25.78,25.81,24116.0
2025-02-12 12:05:00,25.79,25.8,25.7,25.74,24124.0,25.79,25.8,25.7,25.74,24124.0
2025-02-12 12:10:00,25.74,25.8,25.72,25.79,26002.0,25.74,25.8,25.72,25.79,26002.0
2025-02-12 12:15:00,25.81,25.9,25.8,25.9,20462.0,25.81,25.9,25.8,25.9,20462.0
2025-02-12 12:20:00,25.89,25.9,25.8,25.82,20845.0,25.89,25.9,25.8,25.82,20845.0
2025-02-12 12:25:00,25.82,25.85,25.8,25.83,7135.0,25.82,25.85,25.8,25.83,7135.0
2025-02-12 12:30:00,25.83,25.92,25.81,25.84,24558.0,25.83,25.92,25.81,25.84,24558.0
2025-02-12 12:35:00,25.85,25.89,25.83,25.87,25855.0,25.85,25.89,25.83,25.87,25855.0
2025-02-12 12:40:00,25.87,25.88,25.82,25.86,25470.0,25.87,25.88,25.82,25.86,25470.0
2025-02-12 12:45:00,25.86,26.01,25.85,25.95,69475.0,25.86,26.01,25.85,25.95,69475.0
2025-02-12 12:50:00,25.97,25.97,25.92,25.93,16859.0,25.97,25.97,25.92,25.93,16859.0
2025-02-12 12:55:00,25.94,25.95,25.9,25.93,7752.0,25.94,25.95,25.9,25.93,7752.0
2025-02-12 13:00:00,25.91,25.96,25.86,25.89,18851.0,25.91,25.96,25.86,25.89,18851.0
2025-02-12 13:05:00,25.87,25.87,25.8,25.84,29554.0,25.87,25.87,25.8,25.84,29554.0
2025-02-12 13:10:00,25.84,25.88,25.82,25.88,8057.0,25.84,25.88,25.82,25.88,8057.0
2025-02-12 13:15:00,25.88,25.91,25.85,25.89,10977.0,25.88,25.91,25.85,25.89,10977.0
2025-02-12 13:20:00,25.87,25.89,25.81,25.86,14450.0,25.87,25.89,25.81,25.86,14450.0
2025-02-12 13:25:00,25.86,25.9,25.82,25.82,25783.0,25.86,25.9,25.82,25.82,25783.0
2025-02-12 13:30:00,25.84,25.88,25.82,25.86,16264.0,25.84,25.88,25.82,25.86,16264.0
2025-02-12 13:35:00,25.87,25.94,25.86,25.94,6693.0,25.87,25.94,25.86,25.94,6693.0
2025-02-12 13:40:00,25.94,25.97,25.92,25.94,11730.0,25.94,25.97,25.92,25.94,11730.0
2025-02-12 13:45:00,25.96,25.96,25.89,25.89,19684.0,25.96,25.96,25.89,25.89,19684.0
2025-02-12 13:50:00,25.87,25.97,25.86,25.95,11613.0,25.87,25.97,25.86,25.95,11613.0
2025-02-12 13:55:00,25.95,26.08,25.93,26.08,88997.0,25.95,26.08,25.93,26.08,88997.0
2025-02-12 14:00:00,26.07,26.11,25.95,26.02,45667.0,26.07,26.11,25.95,26.02,45667.0
2025-02-12 14:05:00,26.0,26.0,25.94,25.94,10067.0,26.0,26.0,25.94,25.94,10067.0
2025-02-12 14:10:00,25.93,25.94,25.87,25.92,12420.0,25.93,25.94,25.87,25.92,12420.0
2025-02-12 14:15:00,25.93,25.94,25.89,25.91,10572.0,25.93,25.94,25.89,25.91,10572.0
2025-02-12 14:20:00,25.91,25.97,25.9,25.94,42210.0,25.91,25.97,25.9,25.94,42210.0
2025-02-12 14:25:00,25.92,25.96,25.9,25.91,5652.0,25.92,25.96,25.9,25.91,5652.0
2025-02-12 14:30:00,25.91,25.98,25.91,25.98,3592.0,25.91,25.98,25.91,25.98,3592.0
2025-02-12 14:35:00,25.98,25.99,25.94,25.96,44555.0,25.98,25.99,25.94,25.96,44555.0
2025-02-12 14:40:00,25.96,26.1,25.96,26.07,24130.0,25.96,26.1,25.96,26.07,24130.0
2025-02-12 14:45:00,26.09,26.1,26.03,26.09,21421.0,26.09,26.1,26.03,26.09,21421.0
2025-02-12 14:50:00,26.1,26.11,26.0,26.03,61198.0,26.1,26.11,26.0,26.03,61198.0
2025-02-12 14:55:00,26.01,26.2,26.01,26.18,36440.0,26.01,26.2,26.01,26.18,36440.0
2025-02-12 15:00:00,26.19,26.2,26.13,26.15,14938.0,26.19,26.2,26.13,26.15,14938.0
2025-02-12 15:05:00,26.15,26.21,26.14,26.2,12041.0,26.15,26.21,26.14,26.2,12041.0
2025-02-12 15:10:00,26.21,26.27,26.21,26.23,15456.0,26.21,26.27,26.21,26.23,15456.0
2025-02-12 15:15:00,26.23,26.26,26.13,26.17,38745.0,26.23,26.26,26.13,26.17,38745.0
2025-02-12 15:20:00,26.17,26.17,26.1,26.11,8092.0,26.17,26.17,26.1,26.11,8092.0
2025-02-12 15:25:00,26.11,26.15,26.08,26.09,9765.0,26.11,26.15,26.08,26.09,9765.0
2025-02-12 15:30:00,26.08,26.1,25.95,25.96,45603.0,26.08,26.1,25.95,25.96,45603.0
2025-02-12 15:35:00,25.95,26.08,25.94,26.08,29332.0,25.95,26.08,25.94,26.08,29332.0
2025-02-12 15:40:00,26.08,26.08,26.01,26.05,27645.0,26.08,26.08,26.01,26.05,27645.0
2025-02-12 15:45:00,26.04,26.07,25.98,26.01,27592.0,26.04,26.07,25.98,26.01,27592.0
2025-02-12 15:50:00,26.03,26.04,25.94,25.98,41728.0,26.03,26.04,25.94,25.98,41728.0
2025-02-12 15:55:00,25.98,26.01,25.94,25.98,105129.0,25.98,26.01,25.94,25.98,105129.0
2025-02-13 09:30:00,25.75,26.08,25.75,26.05,103387.0,25.75,26.08,25.75,26.05,103387.0
2025-02-13 09:35:00,26.04,26.09,25.92,25.98,70123.0,26.04,26.09,25.92,25.98,70123.0
2025-02-13 09:40:00,25.98,26.13,25.95,26.04,39099.0,25.98,26.13,25.95,26.04,39099.0
2025-02-13 09:45:00,26.04,26.07,25.95,26.03,48208.0,26.04,26.07,25.95,26.03,48208.0
2025-02-13 09:50:00,26.03,26.08,25.95,26.02,53438.0,26.03,26.08,25.95,26.02,53438.0
2025-02-13 09:55:00,26.07,26.1,25.92,25.99,38624.0,26.07,26.1,25.92,25.99,38624.0
2025-02-13 10:00:00,25.97,26.2,25.94,26.17,61862.0,25.97,26.2,25.94,26.17,61862.0
2025-02-13 10:05:00,26.18,26.19,26.06,26.11,53321.0,26.18,26.19,26.06,26.11,53321.0
2025-02-13 10:10:00,26.11,26.18,26.01,26.02,33770.0,26.11,26.18,26.01,26.02,33770.0
2025-02-13 10:15:00,26.01,26.12,25.94,26.08,67714.0,26.01,26.12,25.94,26.08,67714.0
2025-02-13 10:20:00,26.07,26.1,26.01,26.1,14245.0,26.07,26.1,26.01,26.1,14245.0
2025-02-13 10:25:00,26.07,26.1,25.9,25.95,33629.0,26.07,26.1,25.9,25.95,33629.0
2025-02-13 10:30:00,25.94,26.1,25.94,26.01,21325.0,25.94,26.1,25.94,26.01,21325.0
2025-02-13 10:35:00,26.03,26.14,26.03,26.09,37866.0,26.03,26.14,26.03,26.09,37866.0
2025-02-13 10:40:00,26.08,26.09,25.98,25.99,32437.0,26.08,26.09,25.98,25.99,32437.0
2025-02-13 10:45:00,25.99,26.1,25.97,26.04,63555.0,25.99,26.1,25.97,26.04,63555.0
2025-02-13 10:50:00,26.02,26.04,26.0,26.03,8580.0,26.02,26.04,26.0,26.03,8580.0
2025-02-13 10:55:00,26.02,26.11,25.94,26.11,53128.0,26.02,26.11,25.94,26.11,53128.0
2025-02-13 11:00:00,26.1,26.11,26.02,26.04,32890.0,26.1,26.11,26.02,26.04,32890.0
2025-02-13 11:05:00,26.05,26.09,26.0,26.09,21365.0,26.05,26.09,26.0,26.09,21365.0
2025-02-13 11:10:00,26.1,26.18,26.04,26.18,56204.0,26.1,26.18,26.04,26.18,56204.0
2025-02-13 11:15:00,26.18,26.28,26.13,26.24,66098.0,26.18,26.28,26.13,26.24,66098.0
2025-02-13 11:20:00,26.27,26.27,26.12,26.21,37737.0,26.27,26.27,26.12,26.21,37737.0
2025-02-13 11:25:00,26.19,26.21,26.07,26.09,30277.0,26.19,26.21,26.07,26.09,30277.0
2025-02-13 11:30:00,26.07,26.11,26.03,26.11,39139.0,26.07,26.11,26.03,26.11,39139.0
2025-02-13 11:35:00,26.12,26.2,26.1,26.17,25783.0,26.12,26.2,26.1,26.17,25783.0
2025-02-13 11:40:00,26.18,26.19,26.12,26.19,24553.0,26.18,26.19,26.12,26.19,24553.0
2025-02-13 11:45:00,26.17,26.22,26.16,26.2,35049.0,26.17,26.22,26.16,26.2,35049.0
2025-02-13 11:50:00,26.2,26.2,26.15,26.16,6832.0,26.2,26.2,26.15,26.16,6832.0
2025-02-13 11:55:00,26.16,26.28,26.14,26.28,26531.0,26.16,26.28,26.14,26.28,26531.0
2025-02-13 12:00:00,26.26,26.29,26.22,26.22,39705.0,26.26,26.29,26.22,26.22,39705.0
2025-02-13 12:05:00,26.25,26.33,26.2,26.3,40995.0,26.25,26.33,26.2,26.3,40995.0
2025-02-13 12:10:00,26.32,26.33,26.29,26.33,30017.0,26.32,26.33,26.29,26.33,30017.0
2025-02-13 12:15:00,26.33,26.4,26.28,26.32,52526.0,26.33,26.4,26.28,26.32,52526.0
2025-02-13 12:20:00,26.3,26.4,26.29,26.34,22523.0,26.3,26.4,26.29,26.34,22523.0
2025-02-13 12:25:00,26.36,26.36,26.25,26.27,28951.0,26.36,26.36,26.25,26.27,28951.0
2025-02-13 12:30:00,26.29,26.3,26.2,26.24,16450.0,26.29,26.3,26.2,26.24,16450.0
2025-02-13 12:35:00,26.24,26.24,26.18,26.18,15355.0,26.24,26.24,26.18,26.18,15355.0
2025-02-13 12:40:00,26.19,26.25,26.18,26.24,11889.0,26.19,26.25,26.18,26.24,11889.0
2025-02-13 12:45:00,26.24,26.34,26.23,26.31,32307.0,26.24,26.34,26.23,26.31,32307.0
2025-02-13 12:50:00,26.28,26.29,26.22,26.27,32116.0,26.28,26.29,26.22,26.27,32116.0
2025-02-13 12:55:00,26.27,26.29,26.19,26.21,15510.0,26.27,26.29,26.19,26.21,15510.0
2025-02-13 13:00:00,26.21,26.24,26.17,26.19,33251.0,26.21,26.24,26.17,26.19,33251.0
2025-02-13 13:05:00,26.2,26.25,26.19,26.23,11219.0,26.2,26.25,26.19,26.23,11219.0
2025-02-13 13:10:00,26.24,26.28,26.17,26.22,22710.0,26.24,26.28,26.17,26.22,22710.0
2025-02-13 13:15:00,26.22,26.24,26.14,26.18,16380.0,26.22,26.24,26.14,26.18,16380.0
2025-02-13 13:20:00,26.19,26.22,26.17,26.21,4590.0,26.19,26.22,26.17,26.21,4590.0
2025-02-13 13:25:00,26.19,26.25,26.19,26.23,20834.0,26.19,26.25,26.19,26.23,20834.0
2025-02-13 13:30:00,26.21,26.29,26.21,26.28,4910.0,26.21,26.29,26.21,26.28,4910.0
2025-02-13 13:35:00,26.28,26.31,26.22,26.3,10731.0,26.28,26.31,26.22,26.3,10731.0
2025-02-13 13:40:00,26.29,26.3,26.2,26.22,11589.0,26.29,26.3,26.2,26.22,11589.0
2025-02-13 13:45:00,26.25,26.38,26.25,26.36,37621.0,26.25,26.38,26.25,26.36,37621.0
2025-02-13 13:50:00,26.35,26.4,26.29,26.39,24322.0,26.35,26.4,26.29,26.39,24322.0
2025-02-13 13:55:00,26.37,26.39,26.29,26.29,21139.0,26.37,26.39,26.29,26.29,21139.0
2025-02-13 14:00:00,26.33,26.35,26.29,26.31,10234.0,26.33,26.35,26.29,26.31,10234.0
2025-02-13 14:05:00,26.32,26.33,26.29,26.32,12426.0,26.32,26.33,26.29,26.32,12426.0
2025-02-13 14:10:00,26.33,26.39,26.32,26.38,6322.0,26.33,26.39,26.32,26.38,6322.0
2025-02-13 14:15:00,26.38,26.4,26.31,26.33,23211.0,26.38,26.4,26.31,26.33,23211.0
2025-02-13 14:20:00,26.34,26.36,26.29,26.3,17008.0,26.34,26.36,26.29,26.3,17008.0
2025-02-13 14:25:00,26.31,26.34,26.3,26.33,3715.0,26.31,26.34,26.3,26.33,3715.0
2025-02-13 14:30:00,26.33,26.38,26.31,26.38,21260.0,26.33,26.38,26.31,26.38,21260.0
2025-02-13 14:35:00,26.38,26.38,26.3,26.33,12939.0,26.38,26.38,26.3,26.33,12939.0
2025-02-13 14:40:00,26.31,26.32,26.25,26.28,13262.0,26.31,26.32,26.25,26.28,13262.0
2025-02-13 14:45:00,26.28,26.32,26.25,26.31,8144.0,26.28,26.32,26.25,26.31,8144.0
2025-02-13 14:50:00,26.33,26.35,26.31,26.34,16755.0,26.33,26.35,26.31,26.34,16755.0
2025-02-13 14:55:00,26.34,26.36,26.29,26.3,16405.0,26.34,26.36,26.29,26.3,16405.0
2025-02-13 15:00:00,26.29,26.33,26.29,26.33,10450.0,26.29,26.33,26.29,26.33,10450.0
2025-02-13 15:05:00,26.3,26.36,26.3,26.36,11394.0,26.3,26.36,26.3,26.36,11394.0
2025-02-13 15:10:00,26.36,26.36,26.29,26.35,37805.0,26.36,26.36,26.29,26.35,37805.0
2025-02-13 15:15:00,26.36,26.37,26.32,26.36,21361.0,26.36,26.37,26.32,26.36,21361.0
2025-02-13 15:20:00,26.36,26.39,26.33,26.33,32301.0,26.36,26.39,26.33,26.33,32301.0
2025-02-13 15:25:00,26.34,26.37,26.33,26.35,11360.0,26.34,26.37,26.33,26.35,11360.0
2025-02-13 15:30:00,26.34,26.39,26.33,26.37,16840.0,26.34,26.39,26.33,26.37,16840.0
2025-02-13 15:35:00,26.36,26.4,26.32,26.33,24732.0,26.36,26.4,26.32,26.33,24732.0
2025-02-13 15:40:00,26.32,26.35,26.3,26.35,18692.0,26.32,26.35,26.3,26.35,18692.0
2025-02-13 15:45:00,26.34,26.36,26.27,26.33,64980.0,26.34,26.36,26.27,26.33,64980.0
2025-02-13 15:50:00,26.34,26.34,26.28,26.31,29918.0,26.34,26.34,26.28,26.31,29918.0
2025-02-13 15:55:00,26.29,26.36,26.27,26.33,103276.0,26.29,26.36,26.27,26.33,103276.0
2025-02-14 09:30:00,28.9,28.97,27.43,27.52,1224918.0,28.9,28.97,27.43,27.52,1224918.0
2025-02-14 09:35:00,27.55,27.85,27.35,27.68,489186.0,27.55,27.85,27.35,27.68,489186.0
2025-02-14 09:40:00,27.68,27.95,27.64,27.86,388457.0,27.68,27.95,27.64,27.86,388457.0
2025-02-14 09:45:00,27.84,28.18,27.68,28.09,422326.0,27.84,28.18,27.68,28.09,422326.0
2025-02-14 09:50:00,28.13,28.32,27.9,28.12,435811.0,28.13,28.32,27.9,28.12,435811.0
2025-02-14 09:55:00,28.1,28.34,28.08,28.23,286712.0,28.1,28.34,28.08,28.23,286712.0
2025-02-14 10:00:00,28.23,28.3,28.05,28.24,225973.0,28.23,28.3,28.05,28.24,225973.0
2025-02-14 10:05:00,28.21,28.25,27.91,27.97,199948.0,28.21,28.25,27.91,27.97,199948.0
2025-02-14 10:10:00,27.97,28.15,27.9,27.92,142201.0,27.97,28.15,27.9,27.92,142201.0
2025-02-14 10:15:00,27.93,28.1,27.78,27.96,161437.0,27.93,28.1,27.78,27.96,161437.0
2025-02-14 10:20:00,27.96,28.07,27.85,28.02,71701.0,27.96,28.07,27.85,28.02,71701.0
2025-02-14 10:25:00,28.02,28.02,27.66,27.67,193416.0,28.02,28.02,27.66,27.67,193416.0
2025-02-14 10:30:00,27.67,27.8,27.58,27.62,155072.0,27.67,27.8,27.58,27.62,155072.0
2025-02-14 10:35:00,27.62,27.77,27.57,27.72,206401.0,27.62,27.77,27.57,27.72,206401.0
2025-02-14 10:40:00,27.72,27.76,27.61,27.74,115948.0,27.72,27.76,27.61,27.74,115948.0
2025-02-14 10:45:00,27.74,27.83,27.65,27.83,83687.0,27.74,27.83,27.65,27.83,83687.0
2025-02-14 10:50:00,27.84,28.07,27.83,27.93,190752.0,27.84,28.07,27.83,27.93,190752.0
2025-02-14 10:55:00,27.94,27.94,27.77,27.88,57573.0,27.94,27.94,27.77,27.88,57573.0
2025-02-14 11:00:00,27.9,27.92,27.76,27.77,50892.0,27.9,27.92,27.76,27.77,50892.0
2025-02-14 11:05:00,27.78,27.86,27.71,27.75,40953.0,27.78,27.86,27.71,27.75,40953.0
2025-02-14 11:10:00,27.76,27.77,27.67,27.71,48537.0,27.76,27.77,27.67,27.71,48537.0
2025-02-14 11:15:00,27.7,27.73,27.6,27.68,87170.0,27.7,27.73,27.6,27.68,87170.0
2025-02-14 11:20:00,27.69,27.69,27.54,27.63,94277.0,27.69,27.69,27.54,27.63,94277.0
2025-02-14 11:25:00,27.63,27.83,27.6,27.82,91898.0,27.63,27.83,27.6,27.82,91898.0
2025-02-14 11:30:00,27.8,27.82,27.7,27.74,42368.0,27.8,27.82,27.7,27.74,42368.0
2025-02-14 11:35:00,27.74,27.81,27.69,27.81,37714.0,27.74,27.81,27.69,27.81,37714.0
2025-02-14 11:40:00,27.81,27.82,27.71,27.77,23059.0,27.81,27.82,27.71,27.77,23059.0
2025-02-14 11:45:00,27.75,27.76,27.57,27.66,60482.0,27.75,27.76,27.57,27.66,60482.0
2025-02-14 11:50:00,27.65,27.71,27.55,27.66,91561.0,27.65,27.71,27.55,27.66,91561.0
2025-02-14 11:55:00,27.68,27.78,27.62,27.76,51084.0,27.68,27.78,27.62,27.76,51084.0
2025-02-14 12:00:00,27.76,27.87,27.73,27.81,145972.0,27.76,27.87,27.73,27.81,145972.0
2025-02-14 12:05:00,27.78,27.84,27.72,27.73,28705.0,27.78,27.84,27.72,27.73,28705.0
2025-02-14 12:10:00,27.72,27.73,27.59,27.68,59846.0,27.72,27.73,27.59,27.68,59846.0
2025-02-14 12:15:00,27.68,27.7,27.65,27.66,12721.0,27.68,27.7,27.65,27.66,12721.0
2025-02-14 12:20:00,27.65,27.75,27.63,27.73,23704.0,27.65,27.75,27.63,27.73,23704.0
2025-02-14 12:25:00,27.75,27.75,27.64,27.67,30591.0,27.75,27.75,27.64,27.67,30591.0
2025-02-14 12:30:00,27.68,27.69,27.62,27.66,16293.0,27.68,27.69,27.62,27.66,16293.0
2025-02-14 12:35:00,27.7,27.74,27.64,27.64,29876.0,27.7,27.74,27.64,27.64,29876.0
2025-02-14 12:40:00,27.64,27.67,27.55,27.63,49927.0,27.64,27.67,27.55,27.63,49927.0
2025-02-14 12:45:00,27.64,27.71,27.6,27.68,33427.0,27.64,27.71,27.6,27.68,33427.0
2025-02-14 12:50:00,27.69,27.8,27.68,27.77,55272.0,27.69,27.8,27.68,27.77,55272.0
2025-02-14 12:55:00,27.77,27.82,27.71,27.71,85356.0,27.77,27.82,27.71,27.71,85356.0
2025-02-14 13:00:00,27.73,27.74,27.37,27.39,224097.0,27.73,27.74,27.37,27.39,224097.0
2025-02-14 13:05:00,27.39,27.54,27.38,27.45,96183.0,27.39,27.54,27.38,27.45,96183.0
2025-02-14 13:10:00,27.46,27.5,27.42,27.46,63131.0,27.46,27.5,27.42,27.46,63131.0
2025-02-14 13:15:00,27.42,27.42,27.27,27.33,98424.0,27.42,27.42,27.27,27.33,98424.0
2025-02-14 13:20:00,27.33,27.4,27.31,27.37,41416.0,27.33,27.4,27.31,27.37,41416.0
2025-02-14 13:25:00,27.36,27.36,27.28,27.35,56808.0,27.36,27.36,27.28,27.35,56808.0
2025-02-14 13:30:00,27.36,27.38,27.29,27.38,32063.0,27.36,27.38,27.29,27.38,32063.0
2025-02-14 13:35:00,27.38,27.43,27.34,27.36,40318.0,27.38,27.43,27.34,27.36,40318.0
2025-02-14 13:40:00,27.36,27.38,27.17,27.3,111350.0,27.36,27.38,27.17,27.3,111350.0
2025-02-14 13:45:00,27.3,27.38,27.2,27.22,58703.0,27.3,27.38,27.2,27.22,58703.0
2025-02-14 13:50:00,27.21,27.25,27.13,27.14,64201.0,27.21,27.25,27.13,27.14,64201.0
2025-02-14 13:55:00,27.14,27.15,27.06,27.06,82206.0,27.14,27.15,27.06,27.06,82206.0
2025-02-14 14:00:00,27.08,27.08,26.9,26.98,207496.0,27.08,27.08,26.9,26.98,207496.0
2025-02-14 14:05:00,26.98,27.03,26.96,27.01,75092.0,26.98,27.03,26.96,27.01,75092.0
2025-02-14 14:10:00,27.0,27.06,26.96,27.02,36528.0,27.0,27.06,26.96,27.02,36528.0
2025-02-14 14:15:00,27.0,27.08,26.99,27.06,20553.0,27.0,27.08,26.99,27.06,20553.0
2025-02-14 14:20:00,27.07,27.1,27.05,27.1,51658.0,27.07,27.1,27.05,27.1,51658.0
2025-02-14 14:25:00,27.08,27.1,27.05,27.07,24503.0,27.08,27.1,27.05,27.07,24503.0
2025-02-14 14:30:00,27.08,27.1,27.03,27.1,27317.0,27.08,27.1,27.03,27.1,27317.0
2025-02-14 14:35:00,27.12,27.14,27.05,27.08,26759.0,27.12,27.14,27.05,27.08,26759.0
2025-02-14 14:40:00,27.08,27.15,27.05,27.08,51292.0,27.08,27.15,27.05,27.08,51292.0
2025-02-14 14:45:00,27.08,27.21,27.07,27.16,71618.0,27.08,27.21,27.07,27.16,71618.0
2025-02-14 14:50:00,27.2,27.2,27.11,27.16,33158.0,27.2,27.2,27.11,27.16,33158.0
2025-02-14 14:55:00,27.17,27.21,27.13,27.15,57887.0,27.17,27.21,27.13,27.15,57887.0
2025-02-14 15:00:00,27.16,27.18,27.04,27.08,47824.0,27.16,27.18,27.04,27.08,47824.0
2025-02-14 15:05:00,27.07,27.11,27.07,27.1,18356.0,27.07,27.11,27.07,27.1,18356.0
2025-02-14 15:10:00,27.07,27.09,27.01,27.07,72409.0,27.07,27.09,27.01,27.07,72409.0
2025-02-14 15:15:00,27.07,27.08,27.0,27.02,82497.0,27.07,27.08,27.0,27.02,82497.0
2025-02-14 15:20:00,27.03,27.12,27.0,27.11,60726.0,27.03,27.12,27.0,27.11,60726.0
2025-02-14 15:25:00,27.12,27.19,27.1,27.14,88570.0,27.12,27.19,27.1,27.14,88570.0
2025-02-14 15:30:00,27.13,27.2,27.09,27.18,50281.0,27.13,27.2,27.09,27.18,50281.0
2025-02-14 15:35:00,27.19,27.29,27.13,27.27,117435.0,27.19,27.29,27.13,27.27,117435.0
2025-02-14 15:40:00,27.27,27.32,27.17,27.2,128070.0,27.27,27.32,27.17,27.2,128070.0
2025-02-14 15:45:00,27.19,27.19,27.06,27.08,120422.0,27.19,27.19,27.06,27.08,120422.0
2025-02-14 15:50:00,27.08,27.15,27.05,27.1,127567.0,27.08,27.15,27.05,27.1,127567.0
2025-02-14 15:55:00,27.1,27.21,26.99,26.99,472171.0,27.1,27.21,26.99,26.99,472171.0
2025-02-18 09:30:00,27.03,27.06,26.7,26.89,285406.0,27.03,27.06,26.7,26.89,285406.0
2025-02-18 09:35:00,26.9,27.08,26.89,27.08,72987.0,26.9,27.08,26.89,27.08,72987.0
2025-02-18 09:40:00,27.1,27.1,26.86,26.95,121320.0,27.1,27.1,26.86,26.95,121320.0
2025-02-18 09:45:00,26.92,27.07,26.9,26.94,51288.0,26.92,27.07,26.9,26.94,51288.0
2025-02-18 09:50:00,26.93,26.99,26.88,26.92,49624.0,26.93,26.99,26.88,26.92,49624.0
2025-02-18 09:55:00,26.93,26.99,26.86,26.9,78505.0,26.93,26.99,26.86,26.9,78505.0
2025-02-18 10:00:00,26.9,26.9,26.7,26.76,105876.0,26.9,26.9,26.7,26.76,105876.0
2025-02-18 10:05:00,26.75,26.94,26.72,26.79,100820.0,26.75,26.94,26.72,26.79,100820.0
2025-02-18 10:10:00,26.8,27.01,26.75,26.94,101052.0,26.8,27.01,26.75,26.94,101052.0
2025-02-18 10:15:00,26.93,27.03,26.92,26.99,61423.0,26.93,27.03,26.92,26.99,61423.0
2025-02-18 10:20:00,27.01,27.08,26.94,26.95,69002.0,27.01,27.08,26.94,26.95,69002.0
2025-02-18 10:25:00,26.98,27.0,26.8,26.86,93896.0,26.98,27.0,26.8,26.86,93896.0
2025-02-18 10:30:00,26.85,27.01,26.84,26.9,32438.0,26.85,27.01,26.84,26.9,32438.0
2025-02-18 10:35:00,26.92,27.05,26.91,26.96,26956.0,26.92,27.05,26.91,26.96,26956.0
2025-02-18 10:40:00,26.97,27.1,26.96,27.09,94219.0,26.97,27.1,26.96,27.09,94219.0
2025-02-18 10:45:00,27.1,27.16,27.05,27.15,42222.0,27.1,27.16,27.05,27.15,42222.0
2025-02-18 10:50:00,27.16,27.27,27.11,27.16,105363.0,27.16,27.27,27.11,27.16,105363.0
2025-02-18 10:55:00,27.18,27.19,27.08,27.16,24805.0,27.18,27.19,27.08,27.16,24805.0
2025-02-18 11:00:00,27.15,27.16,27.03,27.03,27871.0,27.15,27.16,27.03,27.03,27871.0
2025-02-18 11:05:00,27.05,27.1,27.03,27.09,21227.0,27.05,27.1,27.03,27.09,21227.0
2025-02-18 11:10:00,27.09,27.26,27.06,27.07,38668.0,27.09,27.26,27.06,27.07,38668.0
2025-02-18 11:15:00,27.12,27.59,27.09,27.38,475236.0,27.12,27.59,27.09,27.38,475236.0
2025-02-18 11:20:00,27.34,27.43,27.18,27.21,128121.0,27.34,27.43,27.18,27.21,128121.0
2025-02-18 11:25:00,27.2,27.24,27.14,27.18,24064.0,27.2,27.24,27.14,27.18,24064.0
2025-02-18 11:30:00,27.18,27.24,27.11,27.2,28077.0,27.18,27.24,27.11,27.2,28077.0
2025-02-18 11:35:00,27.2,27.2,27.11,27.2,17482.0,27.2,27.2,27.11,27.2,17482.0
2025-02-18 11:40:00,27.15,27.2,27.11,27.18,16678.0,27.15,27.2,27.11,27.18,16678.0
2025-02-18 11:45:00,27.19,27.28,27.17,27.26,68085.0,27.19,27.28,27.17,27.26,68085.0
2025-02-18 11:50:00,27.27,27.32,27.2,27.23,25322.0,27.27,27.32,27.2,27.23,25322.0
2025-02-18 11:55:00,27.23,27.3,27.22,27.24,16440.0,27.23,27.3,27.22,27.24,16440.0
2025-02-18 12:00:00,27.24,27.32,27.22,27.3,44472.0,27.24,27.32,27.22,27.3,44472.0
2025-02-18 12:05:00,27.3,27.32,27.25,27.27,22273.0,27.3,27.32,27.25,27.27,22273.0
2025-02-18 12:10:00,27.25,27.37,27.25,27.32,15290.0,27.25,27.37,27.25,27.32,15290.0
2025-02-18 12:15:00,27.33,27.4,27.3,27.33,22336.0,27.33,27.4,27.3,27.33,22336.0
2025-02-18 12:20:00,27.33,27.33,27.18,27.23,48931.0,27.33,27.33,27.18,27.23,48931.0
2025-02-18 12:25:00,27.27,27.27,27.2,27.22,22620.0,27.27,27.27,27.2,27.22,22620.0
2025-02-18 12:30:00,27.21,27.22,27.13,27.15,17265.0,27.21,27.22,27.13,27.15,17265.0
2025-02-18 12:35:00,27.14,27.28,27.13,27.28,27536.0,27.14,27.28,27.13,27.28,27536.0
2025-02-18 12:40:00,27.29,27.29,27.22,27.24,9239.0,27.29,27.29,27.22,27.24,9239.0
2025-02-18 12:45:00,27.22,27.27,27.16,27.26,17738.0,27.22,27.27,27.16,27.26,17738.0
2025-02-18 12:50:00,27.27,27.29,27.16,27.16,23702.0,27.27,27.29,27.16,27.16,23702.0
2025-02-18 12:55:00,27.19,27.19,27.06,27.07,35619.0,27.19,27.19,27.06,27.07,35619.0
2025-02-18 13:00:00,27.06,27.1,27.03,27.07,73404.0,27.06,27.1,27.03,27.07,73404.0
2025-02-18 13:05:00,27.05,27.07,26.92,26.94,57818.0,27.05,27.07,26.92,26.94,57818.0
2025-02-18 13:10:00,26.94,26.97,26.86,26.87,65569.0,26.94,26.97,26.86,26.87,65569.0
2025-02-18 13:15:00,26.88,26.95,26.84,26.91,87024.0,26.88,26.95,26.84,26.91,87024.0
2025-02-18 13:20:00,26.9,26.98,26.89,26.94,35194.0,26.9,26.98,26.89,26.94,35194.0
2025-02-18 13:25:00,26.94,27.0,26.94,26.94,27048.0,26.94,27.0,26.94,26.94,27048.0
2025-02-18 13:30:00,26.94,26.98,26.86,26.87,38983.0,26.94,26.98,26.86,26.87,38983.0
2025-02-18 13:35:00,26.87,26.91,26.83,26.85,30079.0,26.87,26.91,26.83,26.85,30079.0
2025-02-18 13:40:00,26.83,26.9,26.81,26.9,24815.0,26.83,26.9,26.81,26.9,24815.0
2025-02-18 13:45:00,26.88,26.93,26.87,26.93,14740.0,26.88,26.93,26.87,26.93,14740.0
2025-02-18 13:50:00,26.93,26.94,26.89,26.89,26389.0,26.93,26.94,26.89,26.89,26389.0
2025-02-18 13:55:00,26.89,26.91,26.86,26.87,33192.0,26.89,26.91,26.86,26.87,33192.0
2025-02-18 14:00:00,26.87,26.88,26.82,26.83,58941.0,26.87,26.88,26.82,26.83,58941.0
2025-02-18 14:05:00,26.83,26.83,26.75,26.79,47549.0,26.83,26.83,26.75,26.79,47549.0
2025-02-18 14:10:00,26.79,26.79,26.73,26.75,15018.0,26.79,26.79,26.73,26.75,15018.0
2025-02-18 14:15:00,26.73,26.75,26.66,26.69,83388.0,26.73,26.75,26.66,26.69,83388.0
2025-02-18 14:20:00,26.71,26.78,26.69,26.77,20911.0,26.71,26.78,26.69,26.77,20911.0
2025-02-18 14:25:00,26.77,26.78,26.71,26.75,18403.0,26.77,26.78,26.71,26.75,18403.0
2025-02-18 14:30:00,26.77,26.78,26.72,26.77,34595.0,26.77,26.78,26.72,26.77,34595.0
2025-02-18 14:35:00,26.77,26.78,26.7,26.72,45654.0,26.77,26.78,26.7,26.72,45654.0
2025-02-18 14:40:00,26.72,26.79,26.71,26.78,11528.0,26.72,26.79,26.71,26.78,11528.0
2025-02-18 14:45:00,26.76,26.83,26.76,26.8,46620.0,26.76,26.83,26.76,26.8,46620.0
2025-02-18 14:50:00,26.83,26.88,26.8,26.84,24590.0,26.83,26.88,26.8,26.84,24590.0
2025-02-18 14:55:00,26.86,26.92,26.83,26.92,18184.0,26.86,26.92,26.83,26.92,18184.0
2025-02-18 15:00:00,26.93,26.99,26.92,26.93,35983.0,26.93,26.99,26.92,26.93,35983.0
2025-02-18 15:05:00,26.94,26.94,26.87,26.91,22968.0,26.94,26.94,26.87,26.91,22968.0
2025-02-18 15:10:00,26.91,26.92,26.84,26.87,17093.0,26.91,26.92,26.84,26.87,17093.0
2025-02-18 15:15:00,26.9,26.92,26.87,26.88,11204.0,26.9,26.92,26.87,26.88,11204.0
2025-02-18 15:20:00,26.89,26.91,26.86,26.9,18098.0,26.89,26.91,26.86,26.9,18098.0
2025-02-18 15:25:00,26.9,26.93,26.88,26.93,32785.0,26.9,26.93,26.88,26.93,32785.0
2025-02-18 15:30:00,26.93,26.97,26.91,26.94,14003.0,26.93,26.97,26.91,26.94,14003.0
2025-02-18 15:35:00,26.94,26.95,26.88,26.9,14275.0,26.94,26.95,26.88,26.9,14275.0
2025-02-18 15:40:00,26.89,26.91,26.83,26.83,37963.0,26.89,26.91,26.83,26.83,37963.0
2025-02-18 15:45:00,26.85,26.89,26.84,26.88,57503.0,26.85,26.89,26.84,26.88,57503.0
2025-02-18 15:50:00,26.89,26.94,26.86,26.9,53552.0,26.89,26.94,26.86,26.9,53552.0
2025-02-18 15:55:00,26.89,26.99,26.89,26.99,126991.0,26.89,26.99,26.89,26.99,126991.0
2025-02-19 09:30:00,26.8,26.96,26.55,26.86,167358.0,26.8,26.96,26.55,26.86,167358.0
2025-02-19 09:35:00,26.82,26.94,26.77,26.82,90826.0,26.82,26.94,26.77,26.82,90826.0
2025-02-19 09:40:00,26.84,26.84,26.71,26.8,76298.0,26.84,26.84,26.71,26.8,76298.0
2025-02-19 09:45:00,26.8,26.82,26.73,26.76,44879.0,26.8,26.82,26.73,26.76,44879.0
2025-02-19 09:50:00,26.74,26.81,26.73,26.8,51309.0,26.74,26.81,26.73,26.8,51309.0
2025-02-19 09:55:00,26.81,26.95,26.77,26.81,83491.0,26.81,26.95,26.77,26.81,83491.0
2025-02-19 10:00:00,26.81,26.91,26.71,26.71,43915.0,26.81,26.91,26.71,26.71,43915.0
2025-02-19 10:05:00,26.72,26.76,26.61,26.62,47264.0,26.72,26.76,26.61,26.62,47264.0
2025-02-19 10:10:00,26.62,26.71,26.57,26.68,34001.0,26.62,26.71,26.57,26.68,34001.0
2025-02-19 10:15:00,26.68,26.71,26.6,26.67,68747.0,26.68,26.71,26.6,26.67,68747.0
2025-02-19 10:20:00,26.66,26.69,26.6,26.67,27429.0,26.66,26.69,26.6,26.67,27429.0
2025-02-19 10:25:00,26.68,26.72,26.6,26.63,23409.0,26.68,26.72,26.6,26.63,23409.0
2025-02-19 10:30:00,26.63,26.69,26.6,26.63,35888.0,26.63,26.69,26.6,26.63,35888.0
2025-02-19 10:35:00,26.63,26.7,26.6,26.67,19002.0,26.63,26.7,26.6,26.67,19002.0
2025-02-19 10:40:00,26.69,26.71,26.66,26.71,13057.0,26.69,26.71,26.66,26.71,13057.0
2025-02-19 10:45:00,26.7,26.72,26.62,26.64,28774.0,26.7,26.72,26.62,26.64,28774.0
2025-02-19 10:50:00,26.64,26.68,26.6,26.6,24713.0,26.64,26.68,26.6,26.6,24713.0
2025-02-19 10:55:00,26.6,26.68,26.57,26.65,32013.0,26.6,26.68,26.57,26.65,32013.0
2025-02-19 11:00:00,26.66,26.74,26.65,26.72,21808.0,26.66,26.74,26.65,26.72,21808.0
2025-02-19 11:05:00,26.72,26.77,26.64,26.65,16256.0,26.72,26.77,26.64,26.65,16256.0
2025-02-19 11:10:00,26.65,26.69,26.64,26.67,14599.0,26.65,26.69,26.64,26.67,14599.0
2025-02-19 11:15:00,26.67,26.68,26.6,26.64,20297.0,26.67,26.68,26.6,26.64,20297.0
2025-02-19 11:20:00,26.63,26.7,26.62,26.64,17221.0,26.63,26.7,26.62,26.64,17221.0
2025-02-19 11:25:00,26.64,26.67,26.6,26.6,42058.0,26.64,26.67,26.6,26.6,42058.0
2025-02-19 11:30:00,26.61,26.65,26.6,26.64,10732.0,26.61,26.65,26.6,26.64,10732.0
2025-02-19 11:35:00,26.65,26.67,26.61,26.62,9061.0,26.65,26.67,26.61,26.62,9061.0
2025-02-19 11:40:00,26.62,26.64,26.57,26.63,44963.0,26.62,26.64,26.57,26.63,44963.0
2025-02-19 11:45:00,26.64,26.64,26.46,26.48,76667.0,26.64,26.64,26.46,26.48,76667.0
2025-02-19 11:50:00,26.46,26.51,26.45,26.48,44659.0,26.46,26.51,26.45,26.48,44659.0
2025-02-19 11:55:00,26.49,26.54,26.47,26.47,33279.0,26.49,26.54,26.47,26.47,33279.0
2025-02-19 12:00:00,26.49,26.59,26.47,26.54,27701.0,26.49,26.59,26.47,26.54,27701.0
2025-02-19 12:05:00,26.53,26.55,26.47,26.52,23239.0,26.53,26.55,26.47,26.52,23239.0
2025-02-19 12:10:00,26.5,26.53,26.48,26.48,13730.0,26.5,26.53,26.48,26.48,13730.0
2025-02-19 12:15:00,26.5,26.5,26.47,26.47,23585.0,26.5,26.5,26.47,26.47,23585.0
2025-02-19 12:20:00,26.47,26.49,26.43,26.47,28208.0,26.47,26.49,26.43,26.47,28208.0
2025-02-19 12:25:00,26.46,26.53,26.45,26.45,20005.0,26.46,26.53,26.45,26.45,20005.0
2025-02-19 12:30:00,26.47,26.48,26.43,26.45,39524.0,26.47,26.48,26.43,26.45,39524.0
2025-02-19 12:35:00,26.44,26.45,26.38,26.4,48194.0,26.44,26.45,26.38,26.4,48194.0
2025-02-19 12:40:00,26.4,26.56,26.39,26.52,117415.0,26.4,26.56,26.39,26.52,117415.0
2025-02-19 12:45:00,26.51,26.58,26.51,26.56,14705.0,26.51,26.58,26.51,26.56,14705.0
2025-02-19 12:50:00,26.56,26.6,26.54,26.57,22324.0,26.56,26.6,26.54,26.57,22324.0
2025-02-19 12:55:00,26.56,26.57,26.51,26.52,16785.0,26.56,26.57,26.51,26.52,16785.0
2025-02-19 13:00:00,26.51,26.56,26.5,26.52,14251.0,26.51,26.56,26.5,26.52,14251.0
2025-02-19 13:05:00,26.52,26.54,26.5,26.53,23587.0,26.52,26.54,26.5,26.53,23587.0
2025-02-19 13:10:00,26.53,26.55,26.46,26.49,26621.0,26.53,26.55,26.46,26.49,26621.0
2025-02-19 13:15:00,26.48,26.53,26.48,26.51,25812.0,26.48,26.53,26.48,26.51,25812.0
2025-02-19 13:20:00,26.51,26.59,26.5,26.58,30626.0,26.51,26.59,26.5,26.58,30626.0
2025-02-19 13:25:00,26.59,26.59,26.54,26.56,13241.0,26.59,26.59,26.54,26.56,13241.0
2025-02-19 13:30:00,26.56,26.59,26.55,26.56,8999.0,26.56,26.59,26.55,26.56,8999.0
2025-02-19 13:35:00,26.55,26.57,26.46,26.47,20079.0,26.55,26.57,26.46,26.47,20079.0
2025-02-19 13:40:00,26.46,26.49,26.43,26.45,20305.0,26.46,26.49,26.43,26.45,20305.0
2025-02-19 13:45:00,26.45,26.45,26.35,26.35,47366.0,26.45,26.45,26.35,26.35,47366.0
2025-02-19 13:50:00,26.35,26.42,26.3,26.37,36010.0,26.35,26.42,26.3,26.37,36010.0
2025-02-19 13:55:00,26.38,26.43,26.34,26.34,38986.0,26.38,26.43,26.34,26.34,38986.0
2025-02-19 14:00:00,26.36,26.37,26.23,26.26,70875.0,26.36,26.37,26.23,26.26,70875.0
2025-02-19 14:05:00,26.26,26.32,26.26,26.27,38133.0,26.26,26.32,26.26,26.27,38133.0
2025-02-19 14:10:00,26.27,26.27,26.12,26.16,140489.0,26.27,26.27,26.12,26.16,140489.0
2025-02-19 14:15:00,26.16,26.27,26.16,26.26,27128.0,26.16,26.27,26.16,26.26,27128.0
2025-02-19 14:20:00,26.27,26.32,26.27,26.29,21487.0,26.27,26.32,26.27,26.29,21487.0
2025-02-19 14:25:00,26.29,26.34,26.26,26.31,19824.0,26.29,26.34,26.26,26.31,19824.0
2025-02-19 14:30:00,26.3,26.32,26.27,26.29,34456.0,26.3,26.32,26.27,26.29,34456.0
2025-02-19 14:35:00,26.29,26.35,26.28,26.34,19784.0,26.29,26.35,26.28,26.34,19784.0
2025-02-19 14:40:00,26.34,26.39,26.32,26.32,15559.0,26.34,26.39,26.32,26.32,15559.0
2025-02-19 14:45:00,26.33,26.38,26.31,26.35,19052.0,26.33,26.38,26.31,26.35,19052.0
2025-02-19 14:50:00,26.35,26.37,26.33,26.36,16101.0,26.35,26.37,26.33,26.36,16101.0
2025-02-19 14:55:00,26.35,26.36,26.31,26.34,17860.0,26.35,26.36,26.31,26.34,17860.0
2025-02-19 15:00:00,26.33,26.38,26.31,26.32,17774.0,26.33,26.38,26.31,26.32,17774.0
2025-02-19 15:05:00,26.32,26.33,26.25,26.26,26699.0,26.32,26.33,26.25,26.26,26699.0
2025-02-19 15:10:00,26.26,26.26,26.2,26.21,40267.0,26.26,26.26,26.2,26.21,40267.0
2025-02-19 15:15:00,26.21,26.28,26.21,26.24,20430.0,26.21,26.28,26.21,26.24,20430.0
2025-02-19 15:20:00,26.24,26.24,26.11,26.14,76331.0,26.24,26.24,26.11,26.14,76331.0
2025-02-19 15:25:00,26.15,26.15,25.92,25.95,182454.0,26.15,26.15,25.92,25.95,182454.0
2025-02-19 15:30:00,25.96,26.09,25.95,26.09,56980.0,25.96,26.09,25.95,26.09,56980.0
2025-02-19 15:35:00,26.06,26.1,26.04,26.1,26451.0,26.06,26.1,26.04,26.1,26451.0
2025-02-19 15:40:00,26.12,26.19,26.11,26.14,49394.0,26.12,26.19,26.11,26.14,49394.0
2025-02-19 15:45:00,26.14,26.14,26.07,26.12,68810.0,26.14,26.14,26.07,26.12,68810.0
2025-02-19 15:50:00,26.13,26.2,25.98,26.07,129036.0,26.13,26.2,25.98,26.07,129036.0
2025-02-19 15:55:00,26.09,26.1,26.0,26.0,132624.0,26.09,26.1,26.0,26.0,132624.0
2025-02-20 09:30:00,25.8,25.99,25.76,25.9,159907.0,25.8,25.99,25.76,25.9,159907.0
2025-02-20 09:35:00,25.93,26.23,25.93,26.21,105553.0,25.93,26.23,25.93,26.21,105553.0
2025-02-20 09:40:00,26.18,26.22,26.01,26.14,70401.0,26.18,26.22,26.01,26.14,70401.0
2025-02-20 09:45:00,26.13,26.14,25.98,26.0,65454.0,26.13,26.14,25.98,26.0,65454.0
2025-02-20 09:50:00,26.02,26.06,25.93,26.01,64704.0,26.02,26.06,25.93,26.01,64704.0
2025-02-20 09:55:00,25.99,26.03,25.87,25.89,54611.0,25.99,26.03,25.87,25.89,54611.0
2025-02-20 10:00:00,25.89,26.08,25.76,26.08,117530.0,25.89,26.08,25.76,26.08,117530.0
2025-02-20 10:05:00,26.09,26.28,25.97,26.0,140117.0,26.09,26.28,25.97,26.0,140117.0
2025-02-20 10:10:00,25.99,26.2,25.93,26.19,94092.0,25.99,26.2,25.93,26.19,94092.0
2025-02-20 10:15:00,26.2,26.38,26.19,26.38,62436.0,26.2,26.38,26.19,26.38,62436.0
2025-02-20 10:20:00,26.4,26.5,26.23,26.3,151489.0,26.4,26.5,26.23,26.3,151489.0
2025-02-20 10:25:00,26.3,26.36,26.16,26.18,31921.0,26.3,26.36,26.16,26.18,31921.0
2025-02-20 10:30:00,26.17,26.24,26.14,26.14,27889.0,26.17,26.24,26.14,26.14,27889.0
2025-02-20 10:35:00,26.12,26.21,26.11,26.14,13845.0,26.12,26.21,26.11,26.14,13845.0
2025-02-20 10:40:00,26.14,26.21,26.12,26.19,18504.0,26.14,26.21,26.12,26.19,18504.0
2025-02-20 10:45:00,26.2,26.29,26.12,26.14,43737.0,26.2,26.29,26.12,26.14,43737.0
2025-02-20 10:50:00,26.12,26.22,26.08,26.17,26914.0,26.12,26.22,26.08,26.17,26914.0
2025-02-20 10:55:00,26.17,26.19,26.01,26.05,79301.0,26.17,26.19,26.01,26.05,79301.0
2025-02-20 11:00:00,26.02,26.13,26.02,26.1,19272.0,26.02,26.13,26.02,26.1,19272.0
2025-02-20 11:05:00,26.1,26.1,26.01,26.07,51889.0,26.1,26.1,26.01,26.07,51889.0
2025-02-20 11:10:00,26.07,26.15,26.05,26.11,26589.0,26.07,26.15,26.05,26.11,26589.0
2025-02-20 11:15:00,26.11,26.11,25.97,26.08,115428.0,26.11,26.11,25.97,26.08,115428.0
2025-02-20 11:20:00,26.06,26.14,26.06,26.09,36472.0,26.06,26.14,26.06,26.09,36472.0
2025-02-20 11:25:00,26.1,26.12,26.05,26.09,13932.0,26.1,26.12,26.05,26.09,13932.0
2025-02-20 11:30:00,26.1,26.15,26.05,26.09,30955.0,26.1,26.15,26.05,26.09,30955.0
2025-02-20 11:35:00,26.11,26.15,26.1,26.12,21004.0,26.11,26.15,26.1,26.12,21004.0
2025-02-20 11:40:00,26.12,26.13,26.07,26.07,17907.0,26.12,26.13,26.07,26.07,17907.0
2025-02-20 11:45:00,26.06,26.11,26.01,26.08,36159.0,26.06,26.11,26.01,26.08,36159.0
2025-02-20 11:50:00,26.08,26.1,26.07,26.09,6000.0,26.08,26.1,26.07,26.09,6000.0
2025-02-20 11:55:00,26.08,26.08,26.04,26.05,13787.0,26.08,26.08,26.04,26.05,13787.0
2025-02-20 12:00:00,26.04,26.14,26.03,26.09,38085.0,26.04,26.14,26.03,26.09,38085.0
2025-02-20 12:05:00,26.07,26.13,25.98,26.0,99547.0,26.07,26.13,25.98,26.0,99547.0
2025-02-20 12:10:00,26.01,26.12,26.0,26.09,45518.0,26.01,26.12,26.0,26.09,45518.0
2025-02-20 12:15:00,26.1,26.17,26.04,26.14,33612.0,26.1,26.17,26.04,26.14,33612.0
2025-02-20 12:20:00,26.15,26.25,26.15,26.24,31638.0,26.15,26.25,26.15,26.24,31638.0
2025-02-20 12:25:00,26.23,26.26,26.16,26.16,41586.0,26.23,26.26,26.16,26.16,41586.0
2025-02-20 12:30:00,26.15,26.21,26.15,26.21,23394.0,26.15,26.21,26.15,26.21,23394.0
2025-02-20 12:35:00,26.21,26.21,26.17,26.2,10039.0,26.21,26.21,26.17,26.2,10039.0
2025-02-20 12:40:00,26.21,26.7,26.2,26.68,163412.0,26.21,26.7,26.2,26.68,163412.0
2025-02-20 12:45:00,26.7,26.87,26.5,26.85,381706.0,26.7,26.87,26.5,26.85,381706.0
2025-02-20 12:50:00,26.85,27.16,26.83,27.03,516983.0,26.85,27.16,26.83,27.03,516983.0
2025-02-20 12:55:00,27.05,27.24,26.95,27.14,221126.0,27.05,27.24,26.95,27.14,221126.0
2025-02-20 13:00:00,27.13,27.17,26.87,27.03,125550.0,27.13,27.17,26.87,27.03,125550.0
2025-02-20 13:05:00,27.01,27.01,26.8,26.88,81686.0,27.01,27.01,26.8,26.88,81686.0
2025-02-20 13:10:00,26.88,27.05,26.81,27.05,88412.0,26.88,27.05,26.81,27.05,88412.0
2025-02-20 13:15:00,27.03,27.05,26.85,26.88,58072.0,27.03,27.05,26.85,26.88,58072.0
2025-02-20 13:20:00,26.87,27.05,26.86,26.99,98299.0,26.87,27.05,26.86,26.99,98299.0
2025-02-20 13:25:00,26.99,26.99,26.86,26.91,39402.0,26.99,26.99,26.86,26.91,39402.0
2025-02-20 13:30:00,26.92,27.2,26.89,27.19,131953.0,26.92,27.2,26.89,27.19,131953.0
2025-02-20 13:35:00,27.2,27.45,27.16,27.24,184568.0,27.2,27.45,27.16,27.24,184568.0
2025-02-20 13:40:00,27.23,27.39,27.23,27.3,138918.0,27.23,27.39,27.23,27.3,138918.0
2025-02-20 13:45:00,27.33,27.38,27.14,27.14,92691.0,27.33,27.38,27.14,27.14,92691.0
2025-02-20 13:50:00,27.16,27.23,27.1,27.13,56389.0,27.16,27.23,27.1,27.13,56389.0
2025-02-20 13:55:00,27.12,27.15,26.92,26.98,94865.0,27.12,27.15,26.92,26.98,94865.0
2025-02-20 14:00:00,26.98,26.99,26.9,26.94,65028.0,26.98,26.99,26.9,26.94,65028.0
2025-02-20 14:05:00,26.92,26.99,26.88,26.96,46262.0,26.92,26.99,26.88,26.96,46262.0
2025-02-20 14:10:00,26.99,27.16,26.97,27.1,52109.0,26.99,27.16,26.97,27.1,52109.0
2025-02-20 14:15:00,27.08,27.19,27.03,27.04,42517.0,27.08,27.19,27.03,27.04,42517.0
2025-02-20 14:20:00,27.03,27.05,26.99,27.02,17846.0,27.03,27.05,26.99,27.02,17846.0
2025-02-20 14:25:00,26.99,27.01,26.9,26.93,43925.0,26.99,27.01,26.9,26.93,43925.0
2025-02-20 14:30:00,26.95,27.0,26.86,26.93,68230.0,26.95,27.0,26.86,26.93,68230.0
2025-02-20 14:35:00,26.92,26.93,26.75,26.87,52264.0,26.92,26.93,26.75,26.87,52264.0
2025-02-20 14:40:00,26.87,27.06,26.85,27.06,128180.0,26.87,27.06,26.85,27.06,128180.0
2025-02-20 14:45:00,27.04,27.13,27.02,27.09,45132.0,27.04,27.13,27.02,27.09,45132.0
2025-02-20 14:50:00,27.08,27.19,27.0,27.14,28760.0,27.08,27.19,27.0,27.14,28760.0
2025-02-20 14:55:00,27.13,27.24,27.13,27.16,141525.0,27.13,27.24,27.13,27.16,141525.0
2025-02-20 15:00:00,27.15,27.19,27.14,27.18,33801.0,27.15,27.19,27.14,27.18,33801.0
2025-02-20 15:05:00,27.17,27.22,27.14,27.22,32358.0,27.17,27.22,27.14,27.22,32358.0
2025-02-20 15:10:00,27.23,27.24,27.09,27.1,61641.0,27.23,27.24,27.09,27.1,61641.0
2025-02-20 15:15:00,27.08,27.1,27.01,27.03,21464.0,27.08,27.1,27.01,27.03,21464.0
2025-02-20 15:20:00,27.01,27.05,26.97,27.0,28485.0,27.01,27.05,26.97,27.0,28485.0
2025-02-20 15:25:00,26.98,27.03,26.97,27.01,19952.0,26.98,27.03,26.97,27.01,19952.0
2025-02-20 15:30:00,27.03,27.09,26.8,27.0,124938.0,27.03,27.09,26.8,27.0,124938.0
2025-02-20 15:35:00,26.98,27.04,26.84,26.94,98389.0,26.98,27.04,26.84,26.94,98389.0
2025-02-20 15:40:00,26.94,27.14,26.9,27.1,155844.0,26.94,27.14,26.9,27.1,155844.0
2025-02-20 15:45:00,27.11,27.19,27.09,27.18,62223.0,27.11,27.19,27.09,27.18,62223.0
2025-02-20 15:50:00,27.18,27.24,26.78,26.88,331237.0,27.18,27.24,26.78,26.88,331237.0
2025-02-20 15:55:00,26.9,27.04,26.88,27.03,171671.0,26.9,27.04,26.88,27.03,171671.0
2025-02-21 09:30:00,27.25,27.36,27.11,27.2,99713.0,27.25,27.36,27.11,27.2,99713.0
2025-02-21 09:35:00,27.21,27.35,27.12,27.13,92626.0,27.21,27.35,27.12,27.13,92626.0
2025-02-21 09:40:00,27.15,27.24,27.06,27.14,68012.0,27.15,27.24,27.06,27.14,68012.0
2025-02-21 09:45:00,27.12,27.45,27.08,27.35,103959.0,27.12,27.45,27.08,27.35,103959.0
2025-02-21 09:50:00,27.35,27.36,27.18,27.31,80938.0,27.35,27.36,27.18,27.31,80938.0
2025-02-21 09:55:00,27.34,27.52,27.23,27.52,119428.0,27.34,27.52,27.23,27.52,119428.0
2025-02-21 10:00:00,27.49,27.58,27.35,27.38,186183.0,27.49,27.58,27.35,27.38,186183.0
2025-02-21 10:05:00,27.38,27.56,27.31,27.37,147820.0,27.38,27.56,27.31,27.37,147820.0
2025-02-21 10:10:00,27.38,27.49,27.34,27.41,59997.0,27.38,27.49,27.34,27.41,59997.0
2025-02-21 10:15:00,27.42,27.52,27.4,27.44,60568.0,27.42,27.52,27.4,27.44,60568.0
2025-02-21 10:20:00,27.42,27.42,27.14,27.15,79849.0,27.42,27.42,27.14,27.15,79849.0
2025-02-21 10:25:00,27.14,27.17,27.05,27.15,70348.0,27.14,27.17,27.05,27.15,70348.0
2025-02-21 10:30:00,27.14,27.16,27.04,27.14,84172.0,27.14,27.16,27.04,27.14,84172.0
2025-02-21 10:35:00,27.14,27.24,27.07,27.17,44704.0,27.14,27.24,27.07,27.17,44704.0
2025-02-21 10:40:00,27.17,27.19,27.09,27.12,47515.0,27.17,27.19,27.09,27.12,47515.0
2025-02-21 10:45:00,27.13,27.27,27.13,27.18,41504.0,27.13,27.27,27.13,27.18,41504.0
2025-02-21 10:50:00,27.21,27.23,27.06,27.19,51728.0,27.21,27.23,27.06,27.19,51728.0
2025-02-21 10:55:00,27.16,27.22,27.08,27.19,25921.0,27.16,27.22,27.08,27.19,25921.0
2025-02-21 11:00:00,27.2,27.32,27.19,27.21,43006.0,27.2,27.32,27.19,27.21,43006.0
2025-02-21 11:05:00,27.21,27.35,27.12,27.15,32645.0,27.21,27.35,27.12,27.15,32645.0
2025-02-21 11:10:00,27.14,27.2,27.1,27.2,28559.0,27.14,27.2,27.1,27.2,28559.0
2025-02-21 11:15:00,27.21,27.22,27.15,27.21,9093.0,27.21,27.22,27.15,27.21,9093.0
2025-02-21 11:20:00,27.2,27.24,27.14,27.18,26941.0,27.2,27.24,27.14,27.18,26941.0
2025-02-21 11:25:00,27.19,27.25,27.15,27.23,38855.0,27.19,27.25,27.15,27.23,38855.0
2025-02-21 11:30:00,27.23,27.26,27.2,27.25,46364.0,27.23,27.26,27.2,27.25,46364.0
2025-02-21 11:35:00,27.24,27.32,27.22,27.32,63182.0,27.24,27.32,27.22,27.32,63182.0
2025-02-21 11:40:00,27.32,27.34,27.26,27.33,110234.0,27.32,27.34,27.26,27.33,110234.0
2025-02-21 11:45:00,27.33,27.38,27.31,27.31,41098.0,27.33,27.38,27.31,27.31,41098.0
2025-02-21 11:50:00,27.32,27.35,27.25,27.25,67306.0,27.32,27.35,27.25,27.25,67306.0
2025-02-21 11:55:00,27.25,27.36,27.23,27.28,36311.0,27.25,27.36,27.23,27.28,36311.0
2025-02-21 12:00:00,27.29,27.31,27.25,27.28,18498.0,27.29,27.31,27.25,27.28,18498.0
2025-02-21 12:05:00,27.27,27.27,27.14,27.14,25136.0,27.27,27.27,27.14,27.14,25136.0
2025-02-21 12:10:00,27.13,27.14,27.03,27.05,77588.0,27.13,27.14,27.03,27.05,77588.0
2025-02-21 12:15:00,27.07,27.07,26.96,27.02,109834.0,27.07,27.07,26.96,27.02,109834.0
2025-02-21 12:20:00,27.04,27.05,26.93,26.96,70191.0,27.04,27.05,26.93,26.96,70191.0
2025-02-21 12:25:00,26.96,27.02,26.83,26.86,130317.0,26.96,27.02,26.83,26.86,130317.0
2025-02-21 12:30:00,26.86,26.87,26.82,26.84,34893.0,26.86,26.87,26.82,26.84,34893.0
2025-02-21 12:35:00,26.85,26.86,26.73,26.77,75841.0,26.85,26.86,26.73,26.77,75841.0
2025-02-21 12:40:00,26.8,26.89,26.79,26.84,38356.0,26.8,26.89,26.79,26.84,38356.0
2025-02-21 12:45:00,26.84,26.85,26.76,26.76,54581.0,26.84,26.85,26.76,26.76,54581.0
2025-02-21 12:50:00,26.76,26.76,26.68,26.71,70662.0,26.76,26.76,26.68,26.71,70662.0
2025-02-21 12:55:00,26.71,26.73,26.6,26.62,69231.0,26.71,26.73,26.6,26.62,69231.0
2025-02-21 13:00:00,26.63,26.66,26.56,26.6,52083.0,26.63,26.66,26.56,26.6,52083.0
2025-02-21 13:05:00,26.61,26.65,26.56,26.61,47798.0,26.61,26.65,26.56,26.61,47798.0
2025-02-21 13:10:00,26.6,26.67,26.54,26.63,80919.0,26.6,26.67,26.54,26.63,80919.0
2025-02-21 13:15:00,26.65,26.72,26.63,26.66,76857.0,26.65,26.72,26.63,26.66,76857.0
2025-02-21 13:20:00,26.66,26.7,26.64,26.66,42097.0,26.66,26.7,26.64,26.66,42097.0
2025-02-21 13:25:00,26.65,26.73,26.63,26.69,30630.0,26.65,26.73,26.63,26.69,30630.0
2025-02-21 13:30:00,26.67,26.8,26.61,26.66,44875.0,26.67,26.8,26.61,26.66,44875.0
2025-02-21 13:35:00,26.68,26.81,26.65,26.79,37208.0,26.68,26.81,26.65,26.79,37208.0
2025-02-21 13:40:00,26.8,26.8,26.67,26.69,12056.0,26.8,26.8,26.67,26.69,12056.0
2025-02-21 13:45:00,26.69,26.76,26.65,26.67,40633.0,26.69,26.76,26.65,26.67,40633.0
2025-02-21 13:50:00,26.67,26.69,26.62,26.66,27267.0,26.67,26.69,26.62,26.66,27267.0
2025-02-21 13:55:00,26.65,26.65,26.59,26.62,19534.0,26.65,26.65,26.59,26.62,19534.0
2025-02-21 14:00:00,26.6,26.65,26.57,26.6,26058.0,26.6,26.65,26.57,26.6,26058.0
2025-02-21 14:05:00,26.6,26.65,26.51,26.55,79595.0,26.6,26.65,26.51,26.55,79595.0
2025-02-21 14:10:00,26.55,26.6,26.51,26.57,27080.0,26.55,26.6,26.51,26.57,27080.0
2025-02-21 14:15:00,26.58,26.59,26.55,26.56,14827.0,26.58,26.59,26.55,26.56,14827.0
2025-02-21 14:20:00,26.56,26.56,26.42,26.46,102485.0,26.56,26.56,26.42,26.46,102485.0
2025-02-21 14:25:00,26.46,26.47,26.37,26.41,69095.0,26.46,26.47,26.37,26.41,69095.0
2025-02-21 14:30:00,26.4,26.48,26.38,26.38,52032.0,26.4,26.48,26.38,26.38,52032.0
2025-02-21 14:35:00,26.38,26.47,26.38,26.43,25336.0,26.38,26.47,26.38,26.43,25336.0
2025-02-21 14:40:00,26.44,26.5,26.4,26.5,29263.0,26.44,26.5,26.4,26.5,29263.0
2025-02-21 14:45:00,26.48,26.48,26.38,26.39,30796.0,26.48,26.48,26.38,26.39,30796.0
2025-02-21 14:50:00,26.38,26.49,26.38,26.46,36124.0,26.38,26.49,26.38,26.46,36124.0
2025-02-21 14:55:00,26.46,26.49,26.31,26.39,59163.0,26.46,26.49,26.31,26.39,59163.0
2025-02-21 15:00:00,26.38,26.45,26.28,26.28,52654.0,26.38,26.45,26.28,26.28,52654.0
2025-02-21 15:05:00,26.29,26.31,26.26,26.29,38683.0,26.29,26.31,26.26,26.29,38683.0
2025-02-21 15:10:00,26.29,26.35,26.27,26.29,29239.0,26.29,26.35,26.27,26.29,29239.0
2025-02-21 15:15:00,26.27,26.27,26.17,26.24,39008.0,26.27,26.27,26.17,26.24,39008.0
2025-02-21 15:20:00,26.24,26.3,26.22,26.27,30093.0,26.24,26.3,26.22,26.27,30093.0
2025-02-21 15:25:00,26.27,26.28,26.19,26.2,37710.0,26.27,26.28,26.19,26.2,37710.0
2025-02-21 15:30:00,26.2,26.24,26.15,26.24,47920.0,26.2,26.24,26.15,26.24,47920.0
2025-02-21 15:35:00,26.25,26.38,26.24,26.38,61768.0,26.25,26.38,26.24,26.38,61768.0
2025-02-21 15:40:00,26.37,26.44,26.31,26.42,78334.0,26.37,26.44,26.31,26.42,78334.0
2025-02-21 15:45:00,26.41,26.47,26.3,26.45,97662.0,26.41,26.47,26.3,26.45,97662.0
2025-02-21 15:50:00,26.45,26.54,26.45,26.52,110704.0,26.45,26.54,26.45,26.52,110704.0
2025-02-21 15:55:00,26.52,26.56,26.38,26.43,183094.0,26.52,26.56,26.38,26.43,183094.0
2025-02-24 09:30:00,26.34,26.39,25.91,26.04,183885.0,26.34,26.39,25.91,26.04,183885.0
2025-02-24 09:35:00,26.04,26.08,25.88,25.96,107406.0,26.04,26.08,25.88,25.96,107406.0
2025-02-24 09:40:00,25.98,26.12,25.73,25.85,138796.0,25.98,26.12,25.73,25.85,138796.0
2025-02-24 09:45:00,25.84,25.95,25.78,25.83,92671.0,25.84,25.95,25.78,25.83,92671.0
2025-02-24 09:50:00,25.85,25.88,25.72,25.86,103459.0,25.85,25.88,25.72,25.86,103459.0
2025-02-24 09:55:00,25.85,25.87,25.52,25.54,150718.0,25.85,25.87,25.52,25.54,150718.0
2025-02-24 10:00:00,25.55,25.68,25.38,25.41,239750.0,25.55,25.68,25.38,25.41,239750.0
2025-02-24 10:05:00,25.43,25.67,25.26,25.61,284270.0,25.43,25.67,25.26,25.61,284270.0
2025-02-24 10:10:00,25.59,25.8,25.57,25.78,103090.0,25.59,25.8,25.57,25.78,103090.0
2025-02-24 10:15:00,25.78,25.88,25.73,25.8,67651.0,25.78,25.88,25.73,25.8,67651.0
2025-02-24 10:20:00,25.82,25.87,25.69,25.78,32391.0,25.82,25.87,25.69,25.78,32391.0
2025-02-24 10:25:00,25.75,25.8,25.62,25.68,37487.0,25.75,25.8,25.62,25.68,37487.0
2025-02-24 10:30:00,25.68,25.75,25.63,25.71,46790.0,25.68,25.75,25.63,25.71,46790.0
2025-02-24 10:35:00,25.73,25.77,25.64,25.72,31779.0,25.73,25.77,25.64,25.72,31779.0
2025-02-24 10:40:00,25.72,25.78,25.68,25.71,48895.0,25.72,25.78,25.68,25.71,48895.0
2025-02-24 10:45:00,25.74,25.74,25.57,25.67,33271.0,25.74,25.74,25.57,25.67,33271.0
2025-02-24 10:50:00,25.7,25.72,25.64,25.66,66113.0,25.7,25.72,25.64,25.66,66113.0
2025-02-24 10:55:00,25.62,25.68,25.51,25.65,21686.0,25.62,25.68,25.51,25.65,21686.0
2025-02-24 11:00:00,25.65,25.7,25.6,25.69,9836.0,25.65,25.7,25.6,25.69,9836.0
2025-02-24 11:05:00,25.69,25.73,25.64,25.69,17049.0,25.69,25.73,25.64,25.69,17049.0
2025-02-24 11:10:00,25.71,25.83,25.7,25.79,26206.0,25.71,25.83,25.7,25.79,26206.0
2025-02-24 11:15:00,25.77,25.92,25.75,25.92,62329.0,25.77,25.92,25.75,25.92,62329.0
2025-02-24 11:20:00,25.92,25.99,25.85,25.95,57943.0,25.92,25.99,25.85,25.95,57943.0
2025-02-24 11:25:00,25.97,26.02,25.9,26.02,51922.0,25.97,26.02,25.9,26.02,51922.0
2025-02-24 11:30:00,25.99,26.03,25.95,26.0,50261.0,25.99,26.03,25.95,26.0,50261.0
2025-02-24 11:35:00,25.99,26.08,25.92,26.01,54071.0,25.99,26.08,25.92,26.01,54071.0
2025-02-24 11:40:00,26.0,26.14,26.0,26.07,18619.0,26.0,26.14,26.0,26.07,18619.0
2025-02-24 11:45:00,26.07,26.2,26.07,26.11,64689.0,26.07,26.2,26.07,26.11,64689.0
2025-02-24 11:50:00,26.1,26.12,26.05,26.09,52642.0,26.1,26.12,26.05,26.09,52642.0
2025-02-24 11:55:00,26.08,26.08,25.93,25.96,57203.0,26.08,26.08,25.93,25.96,57203.0
2025-02-24 12:00:00,25.96,26.07,25.95,26.02,25986.0,25.96,26.07,25.95,26.02,25986.0
2025-02-24 12:05:00,26.02,26.08,26.0,26.04,17403.0,26.02,26.08,26.0,26.04,17403.0
2025-02-24 12:10:00,26.04,26.1,26.03,26.05,24054.0,26.04,26.1,26.03,26.05,24054.0
2025-02-24 12:15:00,26.05,26.1,26.03,26.08,9121.0,26.05,26.1,26.03,26.08,9121.0
2025-02-24 12:20:00,26.09,26.1,26.0,26.01,25808.0,26.09,26.1,26.0,26.01,25808.0
2025-02-24 12:25:00,26.02,26.06,26.0,26.04,6808.0,26.02,26.06,26.0,26.04,6808.0
2025-02-24 12:30:00,26.05,26.06,25.99,25.99,12162.0,26.05,26.06,25.99,25.99,12162.0
2025-02-24 12:35:00,26.0,26.08,25.99,26.08,16957.0,26.0,26.08,25.99,26.08,16957.0
2025-02-24 12:40:00,26.07,26.12,26.06,26.07,16854.0,26.07,26.12,26.06,26.07,16854.0
2025-02-24 12:45:00,26.09,26.11,26.05,26.06,12314.0,26.09,26.11,26.05,26.06,12314.0
2025-02-24 12:50:00,26.05,26.05,25.95,25.95,20331.0,26.05,26.05,25.95,25.95,20331.0
2025-02-24 12:55:00,25.95,25.99,25.91,25.91,27445.0,25.95,25.99,25.91,25.91,27445.0
2025-02-24 13:00:00,25.91,25.95,25.88,25.91,28897.0,25.91,25.95,25.88,25.91,28897.0
2025-02-24 13:05:00,25.89,25.94,25.89,25.9,14090.0,25.89,25.94,25.89,25.9,14090.0
2025-02-24 13:10:00,25.91,25.92,25.87,25.87,12147.0,25.91,25.92,25.87,25.87,12147.0
2025-02-24 13:15:00,25.88,25.94,25.87,25.93,10613.0,25.88,25.94,25.87,25.93,10613.0
2025-02-24 13:20:00,25.93,25.93,25.85,25.87,12909.0,25.93,25.93,25.85,25.87,12909.0
2025-02-24 13:25:00,25.87,25.95,25.87,25.88,84018.0,25.87,25.95,25.87,25.88,84018.0
2025-02-24 13:30:00,25.88,25.9,25.84,25.85,62426.0,25.88,25.9,25.84,25.85,62426.0
2025-02-24 13:35:00,25.86,25.93,25.82,25.89,13816.0,25.86,25.93,25.82,25.89,13816.0
2025-02-24 13:40:00,25.89,25.9,25.86,25.87,10916.0,25.89,25.9,25.86,25.87,10916.0
2025-02-24 13:45:00,25.87,25.89,25.8,25.82,32989.0,25.87,25.89,25.8,25.82,32989.0
2025-02-24 13:50:00,25.82,25.82,25.71,25.73,41189.0,25.82,25.82,25.71,25.73,41189.0
2025-02-24 13:55:00,25.74,25.74,25.64,25.66,31117.0,25.74,25.74,25.64,25.66,31117.0
2025-02-24 14:00:00,25.66,25.69,25.56,25.58,36919.0,25.66,25.69,25.56,25.58,36919.0
2025-02-24 14:05:00,25.58,25.59,25.55,25.59,37523.0,25.58,25.59,25.55,25.59,37523.0
2025-02-24 14:10:00,25.59,25.61,25.56,25.6,38722.0,25.59,25.61,25.56,25.6,38722.0
2025-02-24 14:15:00,25.6,25.65,25.58,25.59,20512.0,25.6,25.65,25.58,25.59,20512.0
2025-02-24 14:20:00,25.6,25.6,25.56,25.57,16882.0,25.6,25.6,25.56,25.57,16882.0
2025-02-24 14:25:00,25.57,25.58,25.45,25.49,50937.0,25.57,25.58,25.45,25.49,50937.0
2025-02-24 14:30:00,25.48,25.54,25.48,25.5,17179.0,25.48,25.54,25.48,25.5,17179.0
2025-02-24 14:35:00,25.47,25.53,25.44,25.51,24952.0,25.47,25.53,25.44,25.51,24952.0
2025-02-24 14:40:00,25.52,25.52,25.4,25.4,37384.0,25.52,25.52,25.4,25.4,37384.0
2025-02-24 14:45:00,25.39,25.47,25.36,25.42,30646.0,25.39,25.47,25.36,25.42,30646.0
2025-02-24 14:50:00,25.41,25.43,25.35,25.35,35736.0,25.41,25.43,25.35,25.35,35736.0
2025-02-24 14:55:00,25.37,25.37,25.28,25.29,26593.0,25.37,25.37,25.28,25.29,26593.0
2025-02-24 15:00:00,25.3,25.32,25.26,25.27,41998.0,25.3,25.32,25.26,25.27,41998.0
2025-02-24 15:05:00,25.27,25.28,25.2,25.26,85391.0,25.27,25.28,25.2,25.26,85391.0
2025-02-24 15:10:00,25.26,25.28,25.23,25.25,31230.0,25.26,25.28,25.23,25.25,31230.0
2025-02-24 15:15:00,25.26,25.29,25.2,25.24,70624.0,25.26,25.29,25.2,25.24,70624.0
2025-02-24 15:20:00,25.23,25.25,25.16,25.17,42780.0,25.23,25.25,25.16,25.17,42780.0
2025-02-24 15:25:00,25.16,25.18,25.07,25.08,84830.0,25.16,25.18,25.07,25.08,84830.0
2025-02-24 15:30:00,25.08,25.24,25.07,25.23,70487.0,25.08,25.24,25.07,25.23,70487.0
2025-02-24 15:35:00,25.23,25.23,25.1,25.12,64219.0,25.23,25.23,25.1,25.12,64219.0
2025-02-24 15:40:00,25.12,25.17,25.1,25.17,52587.0,25.12,25.17,25.1,25.17,52587.0
2025-02-24 15:45:00,25.16,25.19,25.09,25.15,89134.0,25.16,25.19,25.09,25.15,89134.0
2025-02-24 15:50:00,25.14,25.16,25.02,25.04,165810.0,25.14,25.16,25.02,25.04,165810.0
2025-02-24 15:55:00,25.04,25.06,24.95,25.02,418402.0,25.04,25.06,24.95,25.02,418402.0
2025-02-25 09:30:00,24.93,25.19,24.79,25.13,199924.0,24.93,25.19,24.79,25.13,199924.0
2025-02-25 09:35:00,25.12,25.29,25.12,25.22,122462.0,25.12,25.29,25.12,25.22,122462.0
2025-02-25 09:40:00,25.23,25.24,24.97,24.97,68327.0,25.23,25.24,24.97,24.97,68327.0
2025-02-25 09:45:00,25.01,25.05,24.8,24.87,74762.0,25.01,25.05,24.8,24.87,74762.0
2025-02-25 09:50:00,24.85,24.88,24.58,24.63,133941.0,24.85,24.88,24.58,24.63,133941.0
2025-02-25 09:55:00,24.63,24.89,24.62,24.81,83697.0,24.63,24.89,24.62,24.81,83697.0
2025-02-25 10:00:00,24.81,24.81,24.63,24.65,56256.0,24.81,24.81,24.63,24.65,56256.0
2025-02-25 10:05:00,24.64,24.71,24.26,24.35,429159.0,24.64,24.71,24.26,24.35,429159.0
2025-02-25 10:10:00,24.35,24.44,24.16,24.17,102174.0,24.35,24.44,24.16,24.17,102174.0
2025-02-25 10:15:00,24.19,24.25,24.1,24.17,188217.0,24.19,24.25,24.1,24.17,188217.0
2025-02-25 10:20:00,24.18,24.22,24.01,24.1,129492.0,24.18,24.22,24.01,24.1,129492.0
2025-02-25 10:25:00,24.09,24.2,24.02,24.07,59259.0,24.09,24.2,24.02,24.07,59259.0
2025-02-25 10:30:00,24.1,24.17,24.01,24.14,52250.0,24.1,24.17,24.01,24.14,52250.0
2025-02-25 10:35:00,24.13,24.29,24.12,24.21,110076.0,24.13,24.29,24.12,24.21,110076.0
2025-02-25 10:40:00,24.23,24.3,24.17,24.22,48121.0,24.23,24.3,24.17,24.22,48121.0
2025-02-25 10:45:00,24.21,24.28,24.15,24.23,25819.0,24.21,24.28,24.15,24.23,25819.0
2025-02-25 10:50:00,24.22,24.45,24.21,24.41,64901.0,24.22,24.45,24.21,24.41,64901.0
2025-02-25 10:55:00,24.39,24.43,24.28,24.29,66289.0,24.39,24.43,24.28,24.29,66289.0
2025-02-25 11:00:00,24.3,24.34,24.13,24.17,94333.0,24.3,24.34,24.13,24.17,94333.0
2025-02-25 11:05:00,24.19,24.21,24.09,24.13,61532.0,24.19,24.21,24.09,24.13,61532.0
2025-02-25 11:10:00,24.11,24.18,24.08,24.13,61442.0,24.11,24.18,24.08,24.13,61442.0
2025-02-25 11:15:00,24.11,24.14,24.02,24.06,68759.0,24.11,24.14,24.02,24.06,68759.0
2025-02-25 11:20:00,24.07,24.11,23.96,24.08,208962.0,24.07,24.11,23.96,24.08,208962.0
2025-02-25 11:25:00,24.08,24.08,23.86,23.86,138781.0,24.08,24.08,23.86,23.86,138781.0
2025-02-25 11:30:00,23.86,24.01,23.83,24.01,79433.0,23.86,24.01,23.83,24.01,79433.0
2025-02-25 11:35:00,24.01,24.03,23.92,24.02,50761.0,24.01,24.03,23.92,24.02,50761.0
2025-02-25 11:40:00,24.01,24.11,24.0,24.07,49643.0,24.01,24.11,24.0,24.07,49643.0
2025-02-25 11:45:00,24.07,24.17,24.06,24.14,46270.0,24.07,24.17,24.06,24.14,46270.0
2025-02-25 11:50:00,24.14,24.15,24.09,24.15,36434.0,24.14,24.15,24.09,24.15,36434.0
2025-02-25 11:55:00,24.14,24.25,24.13,24.19,25658.0,24.14,24.25,24.13,24.19,25658.0
2025-02-25 12:00:00,24.17,24.17,24.03,24.07,39045.0,24.17,24.17,24.03,24.07,39045.0
2025-02-25 12:05:00,24.09,24.1,24.06,24.07,21457.0,24.09,24.1,24.06,24.07,21457.0
2025-02-25 12:10:00,24.07,24.11,24.01,24.03,48119.0,24.07,24.11,24.01,24.03,48119.0
2025-02-25 12:15:00,24.03,24.06,23.98,24.02,45686.0,24.03,24.06,23.98,24.02,45686.0
2025-02-25 12:20:00,24.03,24.03,23.98,24.02,15811.0,24.03,24.03,23.98,24.02,15811.0
2025-02-25 12:25:00,24.02,24.04,23.98,24.02,13661.0,24.02,24.04,23.98,24.02,13661.0
2025-02-25 12:30:00,24.01,24.07,23.99,23.99,33689.0,24.01,24.07,23.99,23.99,33689.0
2025-02-25 12:35:00,24.02,24.05,23.98,24.01,18189.0,24.02,24.05,23.98,24.01,18189.0
2025-02-25 12:40:00,24.02,24.04,24.0,24.04,8662.0,24.02,24.04,24.0,24.04,8662.0
2025-02-25 12:45:00,24.04,24.04,24.0,24.03,43194.0,24.04,24.04,24.0,24.03,43194.0
2025-02-25 12:50:00,24.04,24.11,24.03,24.06,28948.0,24.04,24.11,24.03,24.06,28948.0
2025-02-25 12:55:00,24.06,24.14,24.04,24.09,22743.0,24.06,24.14,24.04,24.09,22743.0
2025-02-25 13:00:00,24.1,24.22,24.1,24.19,33000.0,24.1,24.22,24.1,24.19,33000.0
2025-02-25 13:05:00,24.2,24.29,24.2,24.24,34001.0,24.2,24.29,24.2,24.24,34001.0
2025-02-25 13:10:00,24.22,24.28,24.17,24.21,49623.0,24.22,24.28,24.17,24.21,49623.0
2025-02-25 13:15:00,24.19,24.2,24.12,24.12,14962.0,24.19,24.2,24.12,24.12,14962.0
2025-02-25 13:20:00,24.12,24.16,24.11,24.16,21398.0,24.12,24.16,24.11,24.16,21398.0
2025-02-25 13:25:00,24.16,24.17,24.05,24.07,20825.0,24.16,24.17,24.05,24.07,20825.0
2025-02-25 13:30:00,24.08,24.11,24.05,24.08,18261.0,24.08,24.11,24.05,24.08,18261.0
2025-02-25 13:35:00,24.08,24.18,24.07,24.17,22510.0,24.08,24.18,24.07,24.17,22510.0
2025-02-25 13:40:00,24.17,24.23,24.15,24.22,34497.0,24.17,24.23,24.15,24.22,34497.0
2025-02-25 13:45:00,24.23,24.78,24.19,24.47,509109.0,24.23,24.78,24.19,24.47,509109.0
2025-02-25 13:50:00,24.47,24.51,24.27,24.28,128321.0,24.47,24.51,24.27,24.28,128321.0
2025-02-25 13:55:00,24.26,24.36,24.25,24.27,45529.0,24.26,24.36,24.25,24.27,45529.0
2025-02-25 14:00:00,24.29,24.39,24.24,24.25,47692.0,24.29,24.39,24.24,24.25,47692.0
2025-02-25 14:05:00,24.26,24.36,24.25,24.36,42721.0,24.26,24.36,24.25,24.36,42721.0
2025-02-25 14:10:00,24.35,24.36,24.14,24.14,64438.0,24.35,24.36,24.14,24.14,64438.0
2025-02-25 14:15:00,24.12,24.2,24.08,24.17,36981.0,24.12,24.2,24.08,24.17,36981.0
2025-02-25 14:20:00,24.15,24.18,24.1,24.11,14741.0,24.15,24.18,24.1,24.11,14741.0
2025-02-25 14:25:00,24.11,24.17,24.07,24.09,27741.0,24.11,24.17,24.07,24.09,27741.0
2025-02-25 14:30:00,24.09,24.2,24.09,24.2,20289.0,24.09,24.2,24.09,24.2,20289.0
2025-02-25 14:35:00,24.2,24.24,24.12,24.22,15004.0,24.2,24.24,24.12,24.22,15004.0
2025-02-25 14:40:00,24.23,24.32,24.22,24.3,16062.0,24.23,24.32,24.22,24.3,16062.0
2025-02-25 14:45:00,24.29,24.37,24.24,24.37,29287.0,24.29,24.37,24.24,24.37,29287.0
2025-02-25 14:50:00,24.37,24.38,24.32,24.34,21075.0,24.37,24.38,24.32,24.34,21075.0
2025-02-25 14:55:00,24.37,24.39,24.34,24.37,19459.0,24.37,24.39,24.34,24.37,19459.0
2025-02-25 15:00:00,24.37,24.43,24.36,24.42,25910.0,24.37,24.43,24.36,24.42,25910.0
2025-02-25 15:05:00,24.43,24.46,24.42,24.44,20501.0,24.43,24.46,24.42,24.44,20501.0
2025-02-25 15:10:00,24.43,24.47,24.38,24.43,22282.0,24.43,24.47,24.38,24.43,22282.0
2025-02-25 15:15:00,24.43,24.45,24.39,24.44,15745.0,24.43,24.45,24.39,24.44,15745.0
2025-02-25 15:20:00,24.45,24.66,24.41,24.63,42935.0,24.45,24.66,24.41,24.63,42935.0
2025-02-25 15:25:00,24.62,24.63,24.58,24.61,21558.0,24.62,24.63,24.58,24.61,21558.0
2025-02-25 15:30:00,24.61,24.64,24.51,24.52,29833.0,24.61,24.64,24.51,24.52,29833.0
2025-02-25 15:35:00,24.52,24.55,24.46,24.47,61504.0,24.52,24.55,24.46,24.47,61504.0
2025-02-25 15:40:00,24.48,24.49,24.42,24.48,52521.0,24.48,24.49,24.42,24.48,52521.0
2025-02-25 15:45:00,24.48,24.59,24.47,24.57,48006.0,24.48,24.59,24.47,24.57,48006.0
2025-02-25 15:50:00,24.55,24.55,24.43,24.48,66584.0,24.55,24.55,24.43,24.48,66584.0
2025-02-25 15:55:00,24.48,24.51,24.42,24.44,171344.0,24.48,24.51,24.42,24.44,171344.0
2025-02-26 09:30:00,24.54,24.75,24.48,24.53,104700.0,24.54,24.75,24.48,24.53,104700.0
2025-02-26 09:35:00,24.54,24.68,24.47,24.62,45029.0,24.54,24.68,24.47,24.62,45029.0
2025-02-26 09:40:00,24.64,24.7,24.45,24.53,52387.0,24.64,24.7,24.45,24.53,52387.0
2025-02-26 09:45:00,24.53,24.65,24.53,24.65,23231.0,24.53,24.65,24.53,24.65,23231.0
2025-02-26 09:50:00,24.62,24.72,24.59,24.69,26309.0,24.62,24.72,24.59,24.69,26309.0
2025-02-26 09:55:00,24.72,24.82,24.62,24.77,49468.0,24.72,24.82,24.62,24.77,49468.0
2025-02-26 10:00:00,24.75,24.86,24.71,24.8,48999.0,24.75,24.86,24.71,24.8,48999.0
2025-02-26 10:05:00,24.8,24.86,24.68,24.86,19786.0,24.8,24.86,24.68,24.86,19786.0
2025-02-26 10:10:00,24.85,24.95,24.78,24.91,47450.0,24.85,24.95,24.78,24.91,47450.0
2025-02-26 10:15:00,24.9,24.95,24.8,24.95,43760.0,24.9,24.95,24.8,24.95,43760.0
2025-02-26 10:20:00,24.96,25.04,24.82,24.89,84463.0,24.96,25.04,24.82,24.89,84463.0
2025-02-26 10:25:00,24.89,24.89,24.71,24.74,33828.0,24.89,24.89,24.71,24.74,33828.0
2025-02-26 10:30:00,24.74,24.85,24.74,24.81,21499.0,24.74,24.85,24.74,24.81,21499.0
2025-02-26 10:35:00,24.81,24.9,24.78,24.86,34291.0,24.81,24.9,24.78,24.86,34291.0
2025-02-26 10:40:00,24.84,24.92,24.84,24.89,38642.0,24.84,24.92,24.84,24.89,38642.0
2025-02-26 10:45:00,24.89,24.93,24.82,24.88,23731.0,24.89,24.93,24.82,24.88,23731.0
2025-02-26 10:50:00,24.85,24.88,24.8,24.87,27573.0,24.85,24.88,24.8,24.87,27573.0
2025-02-26 10:55:00,24.86,24.94,24.83,24.94,16456.0,24.86,24.94,24.83,24.94,16456.0
2025-02-26 11:00:00,24.95,25.09,24.93,25.03,46712.0,24.95,25.09,24.93,25.03,46712.0
2025-02-26 11:05:00,25.04,25.1,25.0,25.05,35246.0,25.04,25.1,25.0,25.05,35246.0
2025-02-26 11:10:00,25.04,25.05,25.0,25.05,36411.0,25.04,25.05,25.0,25.05,36411.0
2025-02-26 11:15:00,25.03,25.05,24.98,25.05,19402.0,25.03,25.05,24.98,25.05,19402.0
2025-02-26 11:20:00,25.05,25.06,24.92,24.98,32327.0,25.05,25.06,24.92,24.98,32327.0
2025-02-26 11:25:00,24.98,25.0,24.95,24.95,34264.0,24.98,25.0,24.95,24.95,34264.0
2025-02-26 11:30:00,24.96,25.03,24.9,25.02,30884.0,24.96,25.03,24.9,25.02,30884.0
2025-02-26 11:35:00,25.05,25.08,25.01,25.06,11687.0,25.05,25.08,25.01,25.06,11687.0
2025-02-26 11:40:00,25.05,25.06,24.94,24.96,16645.0,25.05,25.06,24.94,24.96,16645.0
2025-02-26 11:45:00,24.95,25.0,24.92,25.0,15778.0,24.95,25.0,24.92,25.0,15778.0
2025-02-26 11:50:00,25.02,25.04,24.99,25.03,7407.0,25.02,25.04,24.99,25.03,7407.0
2025-02-26 11:55:00,25.02,25.04,24.93,24.94,15016.0,25.02,25.04,24.93,24.94,15016.0
2025-02-26 12:00:00,24.93,25.0,24.87,24.98,20242.0,24.93,25.0,24.87,24.98,20242.0
2025-02-26 12:05:00,24.99,25.15,24.97,25.09,50178.0,24.99,25.15,24.97,25.09,50178.0
2025-02-26 12:10:00,25.09,25.17,25.06,25.17,15243.0,25.09,25.17,25.06,25.17,15243.0
2025-02-26 12:15:00,25.17,25.21,25.11,25.15,79330.0,25.17,25.21,25.11,25.15,79330.0
2025-02-26 12:20:00,25.13,25.16,25.09,25.16,22091.0,25.13,25.16,25.09,25.16,22091.0
2025-02-26 12:25:00,25.16,25.16,25.05,25.08,25000.0,25.16,25.16,25.05,25.08,25000.0
2025-02-26 12:30:00,25.09,25.14,25.02,25.05,19974.0,25.09,25.14,25.02,25.05,19974.0
2025-02-26 12:35:00,25.06,25.06,24.98,25.01,51816.0,25.06,25.06,24.98,25.01,51816.0
2025-02-26 12:40:00,25.01,25.09,24.95,25.07,25569.0,25.01,25.09,24.95,25.07,25569.0
2025-02-26 12:45:00,25.08,25.13,25.02,25.1,22506.0,25.08,25.13,25.02,25.1,22506.0
2025-02-26 12:50:00,25.12,25.15,25.05,25.09,9984.0,25.12,25.15,25.05,25.09,9984.0
2025-02-26 12:55:00,25.08,25.09,25.01,25.04,13383.0,25.08,25.09,25.01,25.04,13383.0
2025-02-26 13:00:00,25.04,25.08,25.03,25.07,9019.0,25.04,25.08,25.03,25.07,9019.0
2025-02-26 13:05:00,25.05,25.08,24.97,25.08,32103.0,25.05,25.08,24.97,25.08,32103.0
2025-02-26 13:10:00,25.09,25.14,25.05,25.13,17417.0,25.09,25.14,25.05,25.13,17417.0
2025-02-26 13:15:00,25.1,25.11,25.03,25.08,16101.0,25.1,25.11,25.03,25.08,16101.0
2025-02-26 13:20:00,25.1,25.18,25.09,25.16,23985.0,25.1,25.18,25.09,25.16,23985.0
2025-02-26 13:25:00,25.16,25.16,25.01,25.04,12502.0,25.16,25.16,25.01,25.04,12502.0
2025-02-26 13:30:00,25.02,25.06,25.0,25.05,15818.0,25.02,25.06,25.0,25.05,15818.0
2025-02-26 13:35:00,25.05,25.09,24.99,25.0,23874.0,25.05,25.09,24.99,25.0,23874.0
2025-02-26 13:40:00,24.99,25.0,24.86,24.88,68656.0,24.99,25.0,24.86,24.88,68656.0
2025-02-26 13:45:00,24.86,24.92,24.84,24.86,24135.0,24.86,24.92,24.84,24.86,24135.0
2025-02-26 13:50:00,24.87,24.87,24.78,24.78,22404.0,24.87,24.87,24.78,24.78,22404.0
2025-02-26 13:55:00,24.78,24.84,24.65,24.82,75423.0,24.78,24.84,24.65,24.82,75423.0
2025-02-26 14:00:00,24.8,24.85,24.72,24.73,14589.0,24.8,24.85,24.72,24.73,14589.0
2025-02-26 14:05:00,24.73,24.76,24.68,24.72,41316.0,24.73,24.76,24.68,24.72,41316.0
2025-02-26 14:10:00,24.71,24.74,24.67,24.72,14345.0,24.71,24.74,24.67,24.72,14345.0
2025-02-26 14:15:00,24.72,24.74,24.65,24.74,27068.0,24.72,24.74,24.65,24.74,27068.0
2025-02-26 14:20:00,24.73,24.82,24.72,24.76,12976.0,24.73,24.82,24.72,24.76,12976.0
2025-02-26 14:25:00,24.75,24.82,24.71,24.77,13384.0,24.75,24.82,24.71,24.77,13384.0
2025-02-26 14:30:00,24.76,24.8,24.73,24.79,8783.0,24.76,24.8,24.73,24.79,8783.0
2025-02-26 14:35:00,24.8,24.84,24.75,24.79,37057.0,24.8,24.84,24.75,24.79,37057.0
2025-02-26 14:40:00,24.77,24.82,24.75,24.75,12557.0,24.77,24.82,24.75,24.75,12557.0
2025-02-26 14:45:00,24.74,24.75,24.7,24.7,7420.0,24.74,24.75,24.7,24.7,7420.0
2025-02-26 14:50:00,24.7,24.72,24.65,24.71,22228.0,24.7,24.72,24.65,24.71,22228.0
2025-02-26 14:55:00,24.71,24.71,24.54,24.56,37925.0,24.71,24.71,24.54,24.56,37925.0
2025-02-26 15:00:00,24.57,24.61,24.52,24.54,34279.0,24.57,24.61,24.52,24.54,34279.0
2025-02-26 15:05:00,24.55,24.6,24.53,24.55,19939.0,24.55,24.6,24.53,24.55,19939.0
2025-02-26 15:10:00,24.55,24.56,24.48,24.48,35299.0,24.55,24.56,24.48,24.48,35299.0
2025-02-26 15:15:00,24.48,24.52,24.47,24.52,17319.0,24.48,24.52,24.47,24.52,17319.0
2025-02-26 15:20:00,24.51,24.53,24.49,24.52,20986.0,24.51,24.53,24.49,24.52,20986.0
2025-02-26 15:25:00,24.52,24.61,24.51,24.61,40015.0,24.52,24.61,24.51,24.61,40015.0
2025-02-26 15:30:00,24.6,24.67,24.59,24.64,28958.0,24.6,24.67,24.59,24.64,28958.0
2025-02-26 15:35:00,24.64,24.67,24.63,24.66,36923.0,24.64,24.67,24.63,24.66,36923.0
2025-02-26 15:40:00,24.66,24.68,24.6,24.68,20993.0,24.66,24.68,24.6,24.68,20993.0
2025-02-26 15:45:00,24.67,24.79,24.67,24.77,24046.0,24.67,24.79,24.67,24.77,24046.0
2025-02-26 15:50:00,24.78,24.78,24.71,24.73,37752.0,24.78,24.78,24.71,24.73,37752.0
2025-02-26 15:55:00,24.74,24.75,24.56,24.62,143686.0,24.74,24.75,24.56,24.62,143686.0
2025-02-27 09:30:00,25.0,25.31,24.92,25.12,151923.0,25.0,25.31,24.92,25.12,151923.0
2025-02-27 09:35:00,25.1,25.12,24.94,24.96,88456.0,25.1,25.12,24.94,24.96,88456.0
2025-02-27 09:40:00,24.97,24.97,24.65,24.69,82905.0,24.97,24.97,24.65,24.69,82905.0
2025-02-27 09:45:00,24.68,24.85,24.67,24.73,56171.0,24.68,24.85,24.67,24.73,56171.0
2025-02-27 09:50:00,24.72,24.73,24.48,24.48,91499.0,24.72,24.73,24.48,24.48,91499.0
2025-02-27 09:55:00,24.46,24.47,24.35,24.4,67768.0,24.46,24.47,24.35,24.4,67768.0
2025-02-27 10:00:00,24.39,24.48,24.14,24.48,85666.0,24.39,24.48,24.14,24.48,85666.0
2025-02-27 10:05:00,24.5,24.67,24.49,24.67,37245.0,24.5,24.67,24.49,24.67,37245.0
2025-02-27 10:10:00,24.68,24.97,24.66,24.92,83122.0,24.68,24.97,24.66,24.92,83122.0
2025-02-27 10:15:00,24.91,25.05,24.91,25.04,34762.0,24.91,25.05,24.91,25.04,34762.0
2025-02-27 10:20:00,25.04,25.15,24.94,25.04,66260.0,25.04,25.15,24.94,25.04,66260.0
2025-02-27 10:25:00,25.03,25.13,24.97,25.12,65749.0,25.03,25.13,24.97,25.12,65749.0
2025-02-27 10:30:00,25.12,25.14,24.91,25.01,83928.0,25.12,25.14,24.91,25.01,83928.0
2025-02-27 10:35:00,25.03,25.27,25.0,25.25,75031.0,25.03,25.27,25.0,25.25,75031.0
2025-02-27 10:40:00,25.23,25.26,25.14,25.24,38592.0,25.23,25.26,25.14,25.24,38592.0
2025-02-27 10:45:00,25.22,25.24,25.14,25.18,70792.0,25.22,25.24,25.14,25.18,70792.0
2025-02-27 10:50:00,25.17,25.17,25.04,25.09,55836.0,25.17,25.17,25.04,25.09,55836.0
2025-02-27 10:55:00,25.11,25.28,25.08,25.22,77472.0,25.11,25.28,25.08,25.22,77472.0
2025-02-27 11:00:00,25.21,25.29,25.1,25.14,39321.0,25.21,25.29,25.1,25.14,39321.0
2025-02-27 11:05:00,25.14,25.27,25.12,25.2,34052.0,25.14,25.27,25.12,25.2,34052.0
2025-02-27 11:10:00,25.2,25.3,25.19,25.29,35778.0,25.2,25.3,25.19,25.29,35778.0
2025-02-27 11:15:00,25.29,25.37,25.2,25.36,115781.0,25.29,25.37,25.2,25.36,115781.0
2025-02-27 11:20:00,25.34,25.35,25.23,25.27,33185.0,25.34,25.35,25.23,25.27,33185.0
2025-02-27 11:25:00,25.27,25.34,25.17,25.25,49636.0,25.27,25.34,25.17,25.25,49636.0
2025-02-27 11:30:00,25.22,25.32,25.21,25.28,31489.0,25.22,25.32,25.21,25.28,31489.0
2025-02-27 11:35:00,25.27,25.32,25.23,25.29,36013.0,25.27,25.32,25.23,25.29,36013.0
2025-02-27 11:40:00,25.28,25.31,25.24,25.29,14695.0,25.28,25.31,25.24,25.29,14695.0
2025-02-27 11:45:00,25.3,25.33,25.28,25.31,41048.0,25.3,25.33,25.28,25.31,41048.0
2025-02-27 11:50:00,25.31,25.31,25.16,25.19,64325.0,25.31,25.31,25.16,25.19,64325.0
2025-02-27 11:55:00,25.19,25.22,25.15,25.15,23448.0,25.19,25.22,25.15,25.15,23448.0
2025-02-27 12:00:00,25.16,25.24,25.14,25.21,21679.0,25.16,25.24,25.14,25.21,21679.0
2025-02-27 12:05:00,25.22,25.24,25.15,25.19,15435.0,25.22,25.24,25.15,25.19,15435.0
2025-02-27 12:10:00,25.2,25.25,25.19,25.21,22000.0,25.2,25.25,25.19,25.21,22000.0
2025-02-27 12:15:00,25.2,25.2,25.13,25.15,14716.0,25.2,25.2,25.13,25.15,14716.0
2025-02-27 12:20:00,25.14,25.14,25.04,25.07,34206.0,25.14,25.14,25.04,25.07,34206.0
2025-02-27 12:25:00,25.08,25.18,25.07,25.14,30889.0,25.08,25.18,25.07,25.14,30889.0
2025-02-27 12:30:00,25.16,25.2,25.08,25.1,19266.0,25.16,25.2,25.08,25.1,19266.0
2025-02-27 12:35:00,25.11,25.15,25.08,25.1,16095.0,25.11,25.15,25.08,25.1,16095.0
2025-02-27 12:40:00,25.09,25.09,24.98,25.02,24703.0,25.09,25.09,24.98,25.02,24703.0
2025-02-27 12:45:00,25.01,25.04,24.99,25.0,14057.0,25.01,25.04,24.99,25.0,14057.0
2025-02-27 12:50:00,24.99,25.05,24.97,25.03,15372.0,24.99,25.05,24.97,25.03,15372.0
2025-02-27 12:55:00,25.03,25.07,25.03,25.05,5753.0,25.03,25.07,25.03,25.05,5753.0
2025-02-27 13:00:00,25.06,25.15,25.06,25.11,22720.0,25.06,25.15,25.06,25.11,22720.0
2025-02-27 13:05:00,25.1,25.11,25.04,25.09,12872.0,25.1,25.11,25.04,25.09,12872.0
2025-02-27 13:10:00,25.07,25.15,25.07,25.14,12360.0,25.07,25.15,25.07,25.14,12360.0
2025-02-27 13:15:00,25.15,25.16,25.1,25.15,19016.0,25.15,25.16,25.1,25.15,19016.0
2025-02-27 13:20:00,25.14,25.14,25.1,25.12,14402.0,25.14,25.14,25.1,25.12,14402.0
2025-02-27 13:25:00,25.12,25.16,25.12,25.15,9194.0,25.12,25.16,25.12,25.15,9194.0
2025-02-27 13:30:00,25.15,25.17,25.13,25.13,8365.0,25.15,25.17,25.13,25.13,8365.0
2025-02-27 13:35:00,25.14,25.15,25.09,25.11,15785.0,25.14,25.15,25.09,25.11,15785.0
2025-02-27 13:40:00,25.12,25.12,25.08,25.08,3804.0,25.12,25.12,25.08,25.08,3804.0
2025-02-27 13:45:00,25.1,25.1,25.07,25.09,5051.0,25.1,25.1,25.07,25.09,5051.0
2025-02-27 13:50:00,25.08,25.12,25.07,25.12,3349.0,25.08,25.12,25.07,25.12,3349.0
2025-02-27 13:55:00,25.12,25.13,25.06,25.06,9734.0,25.12,25.13,25.06,25.06,9734.0
2025-02-27 14:00:00,25.06,25.06,25.03,25.05,26746.0,25.06,25.06,25.03,25.05,26746.0
2025-02-27 14:05:00,25.05,25.05,24.97,24.98,21509.0,25.05,25.05,24.97,24.98,21509.0
2025-02-27 14:10:00,24.98,24.99,24.87,24.89,46086.0,24.98,24.99,24.87,24.89,46086.0
2025-02-27 14:15:00,24.89,24.89,24.81,24.87,36325.0,24.89,24.89,24.81,24.87,36325.0
2025-02-27 14:20:00,24.88,24.88,24.8,24.8,28972.0,24.88,24.88,24.8,24.8,28972.0
2025-02-27 14:25:00,24.8,24.81,24.66,24.66,57532.0,24.8,24.81,24.66,24.66,57532.0
2025-02-27 14:30:00,24.65,24.68,24.59,24.67,86499.0,24.65,24.68,24.59,24.67,86499.0
2025-02-27 14:35:00,24.66,24.72,24.61,24.61,29322.0,24.66,24.72,24.61,24.61,29322.0
2025-02-27 14:40:00,24.6,24.66,24.6,24.66,57639.0,24.6,24.66,24.6,24.66,57639.0
2025-02-27 14:45:00,24.66,24.77,24.65,24.73,33907.0,24.66,24.77,24.65,24.73,33907.0
2025-02-27 14:50:00,24.72,24.79,24.68,24.76,66739.0,24.72,24.79,24.68,24.76,66739.0
2025-02-27 14:55:00,24.77,24.8,24.72,24.73,12482.0,24.77,24.8,24.72,24.73,12482.0
2025-02-27 15:00:00,24.74,24.74,24.62,24.68,58370.0,24.74,24.74,24.62,24.68,58370.0
2025-02-27 15:05:00,24.68,24.7,24.61,24.63,33703.0,24.68,24.7,24.61,24.63,33703.0
2025-02-27 15:10:00,24.63,24.66,24.6,24.64,45647.0,24.63,24.66,24.6,24.64,45647.0
2025-02-27 15:15:00,24.64,24.68,24.56,24.57,83066.0,24.64,24.68,24.56,24.57,83066.0
2025-02-27 15:20:00,24.57,24.67,24.55,24.56,92173.0,24.57,24.67,24.55,24.56,92173.0
2025-02-27 15:25:00,24.55,24.58,24.42,24.44,72683.0,24.55,24.58,24.42,24.44,72683.0
2025-02-27 15:30:00,24.44,24.54,24.44,24.49,37185.0,24.44,24.54,24.44,24.49,37185.0
2025-02-27 15:35:00,24.5,24.54,24.48,24.5,26072.0,24.5,24.54,24.48,24.5,26072.0
2025-02-27 15:40:00,24.48,24.55,24.46,24.54,52296.0,24.48,24.55,24.46,24.54,52296.0
2025-02-27 15:45:00,24.55,24.61,24.46,24.61,76496.0,24.55,24.61,24.46,24.61,76496.0
2025-02-27 15:50:00,24.6,24.66,24.55,24.57,45330.0,24.6,24.66,24.55,24.57,45330.0
2025-02-27 15:55:00,24.57,24.57,24.45,24.49,186925.0,24.57,24.57,24.45,24.49,186925.0
2025-02-28 09:30:00,24.33,24.52,24.2,24.23,123391.0,24.33,24.52,24.2,24.23,123391.0
2025-02-28 09:35:00,24.26,24.57,24.25,24.44,80385.0,24.26,24.57,24.25,24.44,80385.0
2025-02-28 09:40:00,24.42,24.51,24.34,24.46,104312.0,24.42,24.51,24.34,24.46,104312.0
2025-02-28 09:45:00,24.45,24.6,24.45,24.5,56608.0,24.45,24.6,24.45,24.5,56608.0
2025-02-28 09:50:00,24.5,24.68,24.48,24.53,51317.0,24.5,24.68,24.48,24.53,51317.0
2025-02-28 09:55:00,24.55,24.56,24.41,24.56,33949.0,24.55,24.56,24.41,24.56,33949.0
2025-02-28 10:00:00,24.54,24.64,24.39,24.46,59076.0,24.54,24.64,24.39,24.46,59076.0
2025-02-28 10:05:00,24.45,24.6,24.42,24.55,28445.0,24.45,24.6,24.42,24.55,28445.0
2025-02-28 10:10:00,24.55,24.72,24.53,24.69,23925.0,24.55,24.72,24.53,24.69,23925.0
2025-02-28 10:15:00,24.69,24.71,24.54,24.55,16903.0,24.69,24.71,24.54,24.55,16903.0
2025-02-28 10:20:00,24.56,24.74,24.52,24.72,34305.0,24.56,24.74,24.52,24.72,34305.0
2025-02-28 10:25:00,24.71,24.74,24.63,24.74,61735.0,24.71,24.74,24.63,24.74,61735.0
2025-02-28 10:30:00,24.68,24.78,24.66,24.68,25585.0,24.68,24.78,24.66,24.68,25585.0
2025-02-28 10:35:00,24.68,24.69,24.6,24.66,36418.0,24.68,24.69,24.6,24.66,36418.0
2025-02-28 10:40:00,24.65,24.67,24.6,24.62,31863.0,24.65,24.67,24.6,24.62,31863.0
2025-02-28 10:45:00,24.65,24.82,24.63,24.71,43508.0,24.65,24.82,24.63,24.71,43508.0
2025-02-28 10:50:00,24.69,24.77,24.69,24.75,13365.0,24.69,24.77,24.69,24.75,13365.0
2025-02-28 10:55:00,24.74,24.83,24.7,24.82,34019.0,24.74,24.83,24.7,24.82,34019.0
2025-02-28 11:00:00,24.81,24.83,24.72,24.75,25186.0,24.81,24.83,24.72,24.75,25186.0
2025-02-28 11:05:00,24.77,24.85,24.7,24.72,14007.0,24.77,24.85,24.7,24.72,14007.0
2025-02-28 11:10:00,24.72,24.74,24.68,24.69,17437.0,24.72,24.74,24.68,24.69,17437.0
2025-02-28 11:15:00,24.71,24.74,24.62,24.72,18196.0,24.71,24.74,24.62,24.72,18196.0
2025-02-28 11:20:00,24.72,24.75,24.7,24.71,8591.0,24.72,24.75,24.7,24.71,8591.0
2025-02-28 11:25:00,24.7,24.72,24.65,24.65,9856.0,24.7,24.72,24.65,24.65,9856.0
2025-02-28 11:30:00,24.65,24.73,24.63,24.72,7562.0,24.65,24.73,24.63,24.72,7562.0
2025-02-28 11:35:00,24.69,24.75,24.69,24.73,6108.0,24.69,24.75,24.69,24.73,6108.0
2025-02-28 11:40:00,24.74,24.81,24.73,24.79,15432.0,24.74,24.81,24.73,24.79,15432.0
2025-02-28 11:45:00,24.78,24.85,24.78,24.79,19573.0,24.78,24.85,24.78,24.79,19573.0
2025-02-28 11:50:00,24.8,24.81,24.76,24.79,7962.0,24.8,24.81,24.76,24.79,7962.0
2025-02-28 11:55:00,24.8,24.81,24.72,24.75,14843.0,24.8,24.81,24.72,24.75,14843.0
2025-02-28 12:00:00,24.75,24.75,24.69,24.71,10279.0,24.75,24.75,24.69,24.71,10279.0
2025-02-28 12:05:00,24.71,24.76,24.68,24.7,17469.0,24.71,24.76,24.68,24.7,17469.0
2025-02-28 12:10:00,24.72,24.75,24.71,24.71,12548.0,24.72,24.75,24.71,24.71,12548.0
2025-02-28 12:15:00,24.73,24.8,24.71,24.78,18594.0,24.73,24.8,24.71,24.78,18594.0
2025-02-28 12:20:00,24.78,24.78,24.68,24.71,10514.0,24.78,24.78,24.68,24.71,10514.0
2025-02-28 12:25:00,24.72,24.75,24.7,24.73,18646.0,24.72,24.75,24.7,24.73,18646.0
2025-02-28 12:30:00,24.7,24.72,24.67,24.68,7912.0,24.7,24.72,24.67,24.68,7912.0
2025-02-28 12:35:00,24.68,24.71,24.64,24.67,18831.0,24.68,24.71,24.64,24.67,18831.0
2025-02-28 12:40:00,24.67,24.69,24.58,24.59,24160.0,24.67,24.69,24.58,24.59,24160.0
2025-02-28 12:45:00,24.59,24.61,24.48,24.54,29173.0,24.59,24.61,24.48,24.54,29173.0
2025-02-28 12:50:00,24.49,24.63,24.49,24.59,26321.0,24.49,24.63,24.49,24.59,26321.0
2025-02-28 12:55:00,24.58,24.58,24.51,24.51,15923.0,24.58,24.58,24.51,24.51,15923.0
2025-02-28 13:00:00,24.5,24.58,24.49,24.54,16190.0,24.5,24.58,24.49,24.54,16190.0
2025-02-28 13:05:00,24.52,24.55,24.5,24.51,8284.0,24.52,24.55,24.5,24.51,8284.0
2025-02-28 13:10:00,24.51,24.52,24.46,24.49,23468.0,24.51,24.52,24.46,24.49,23468.0
2025-02-28 13:15:00,24.49,24.54,24.4,24.43,38371.0,24.49,24.54,24.4,24.43,38371.0
2025-02-28 13:20:00,24.42,24.47,24.39,24.42,27912.0,24.42,24.47,24.39,24.42,27912.0
2025-02-28 13:25:00,24.42,24.6,24.42,24.6,21181.0,24.42,24.6,24.42,24.6,21181.0
2025-02-28 13:30:00,24.57,24.61,24.51,24.55,12587.0,24.57,24.61,24.51,24.55,12587.0
2025-02-28 13:35:00,24.55,24.62,24.54,24.6,11971.0,24.55,24.62,24.54,24.6,11971.0
2025-02-28 13:40:00,24.61,24.64,24.56,24.63,19872.0,24.61,24.64,24.56,24.63,19872.0
2025-02-28 13:45:00,24.63,24.63,24.58,24.62,12867.0,24.63,24.63,24.58,24.62,12867.0
2025-02-28 13:50:00,24.63,24.65,24.59,24.6,11464.0,24.63,24.65,24.59,24.6,11464.0
2025-02-28 13:55:00,24.6,24.6,24.46,24.49,24850.0,24.6,24.6,24.46,24.49,24850.0
2025-02-28 14:00:00,24.49,24.57,24.48,24.52,6451.0,24.49,24.57,24.48,24.52,6451.0
2025-02-28 14:05:00,24.52,24.57,24.5,24.5,6268.0,24.52,24.57,24.5,24.5,6268.0
2025-02-28 14:10:00,24.52,24.55,24.48,24.54,12135.0,24.52,24.55,24.48,24.54,12135.0
2025-02-28 14:15:00,24.54,24.58,24.52,24.58,5975.0,24.54,24.58,24.52,24.58,5975.0
2025-02-28 14:20:00,24.59,24.62,24.52,24.59,49323.0,24.59,24.62,24.52,24.59,49323.0
2025-02-28 14:25:00,24.62,24.63,24.57,24.58,23188.0,24.62,24.63,24.57,24.58,23188.0
2025-02-28 14:30:00,24.57,24.63,24.57,24.6,14713.0,24.57,24.63,24.57,24.6,14713.0
2025-02-28 14:35:00,24.61,24.67,24.59,24.65,14682.0,24.61,24.67,24.59,24.65,14682.0
2025-02-28 14:40:00,24.66,24.69,24.64,24.67,17433.0,24.66,24.69,24.64,24.67,17433.0
2025-02-28 14:45:00,24.67,24.7,24.66,24.69,34452.0,24.67,24.7,24.66,24.69,34452.0
2025-02-28 14:50:00,24.69,24.72,24.68,24.71,7842.0,24.69,24.72,24.68,24.71,7842.0
2025-02-28 14:55:00,24.7,24.74,24.7,24.74,13509.0,24.7,24.74,24.7,24.74,13509.0
2025-02-28 15:00:00,24.73,24.8,24.69,24.79,39293.0,24.73,24.8,24.69,24.79,39293.0
2025-02-28 15:05:00,24.78,24.82,24.77,24.79,36950.0,24.78,24.82,24.77,24.79,36950.0
2025-02-28 15:10:00,24.79,24.84,24.79,24.82,22519.0,24.79,24.84,24.79,24.82,22519.0
2025-02-28 15:15:00,24.84,24.85,24.8,24.83,23808.0,24.84,24.85,24.8,24.83,23808.0
2025-02-28 15:20:00,24.82,24.84,24.8,24.84,20028.0,24.82,24.84,24.8,24.84,20028.0
2025-02-28 15:25:00,24.83,24.84,24.76,24.82,15780.0,24.83,24.84,24.76,24.82,15780.0
2025-02-28 15:30:00,24.8,24.82,24.72,24.73,86048.0,24.8,24.82,24.72,24.73,86048.0
2025-02-28 15:35:00,24.73,24.81,24.66,24.78,75676.0,24.73,24.81,24.66,24.78,75676.0
2025-02-28 15:40:00,24.79,24.84,24.79,24.8,28597.0,24.79,24.84,24.79,24.8,28597.0
2025-02-28 15:45:00,24.8,24.85,24.76,24.82,46428.0,24.8,24.85,24.76,24.82,46428.0
2025-02-28 15:50:00,24.83,24.94,24.78,24.88,281901.0,24.83,24.94,24.78,24.88,281901.0
2025-02-28 15:55:00,24.9,25.1,24.89,25.04,375160.0,24.9,25.1,24.89,25.04,375160.0
2025-03-03 09:30:00,25.26,25.48,25.25,25.31,187091.0,25.26,25.48,25.25,25.31,187091.0
2025-03-03 09:35:00,25.3,25.4,25.2,25.24,94152.0,25.3,25.4,25.2,25.24,94152.0
2025-03-03 09:40:00,25.22,25.36,25.18,25.25,40874.0,25.22,25.36,25.18,25.25,40874.0
2025-03-03 09:45:00,25.24,25.4,25.19,25.31,83209.0,25.24,25.4,25.19,25.31,83209.0
2025-03-03 09:50:00,25.32,25.38,25.21,25.31,46106.0,25.32,25.38,25.21,25.31,46106.0
2025-03-03 09:55:00,25.31,25.33,25.15,25.19,72233.0,25.31,25.33,25.15,25.19,72233.0
2025-03-03 10:00:00,25.17,25.21,25.01,25.16,69981.0,25.17,25.21,25.01,25.16,69981.0
2025-03-03 10:05:00,25.18,25.3,25.15,25.18,29846.0,25.18,25.3,25.15,25.18,29846.0
2025-03-03 10:10:00,25.16,25.34,25.15,25.25,73540.0,25.16,25.34,25.15,25.25,73540.0
2025-03-03 10:15:00,25.23,25.3,25.1,25.15,45050.0,25.23,25.3,25.1,25.15,45050.0
2025-03-03 10:20:00,25.18,25.3,25.18,25.26,30751.0,25.18,25.3,25.18,25.26,30751.0
2025-03-03 10:25:00,25.27,25.27,25.17,25.22,42658.0,25.27,25.27,25.17,25.22,42658.0
2025-03-03 10:30:00,25.22,25.26,25.18,25.22,34142.0,25.22,25.26,25.18,25.22,34142.0
2025-03-03 10:35:00,25.23,25.25,25.14,25.24,44438.0,25.23,25.25,25.14,25.24,44438.0
2025-03-03 10:40:00,25.25,25.42,25.21,25.41,79755.0,25.25,25.42,25.21,25.41,79755.0
2025-03-03 10:45:00,25.42,25.44,25.24,25.28,46580.0,25.42,25.44,25.24,25.28,46580.0
2025-03-03 10:50:00,25.29,25.31,25.21,25.24,19157.0,25.29,25.31,25.21,25.24,19157.0
2025-03-03 10:55:00,25.24,25.24,25.02,25.03,61444.0,25.24,25.24,25.02,25.03,61444.0
2025-03-03 11:00:00,25.03,25.18,25.03,25.09,44797.0,25.03,25.18,25.03,25.09,44797.0
2025-03-03 11:05:00,25.09,25.1,25.04,25.09,22217.0,25.09,25.1,25.04,25.09,22217.0
2025-03-03 11:10:00,25.08,25.12,25.01,25.06,22599.0,25.08,25.12,25.01,25.06,22599.0
2025-03-03 11:15:00,25.06,25.14,25.04,25.1,15377.0,25.06,25.14,25.04,25.1,15377.0
2025-03-03 11:20:00,25.11,25.13,25.07,25.11,25521.0,25.11,25.13,25.07,25.11,25521.0
2025-03-03 11:25:00,25.1,25.11,24.97,25.0,74415.0,25.1,25.11,24.97,25.0,74415.0
2025-03-03 11:30:00,25.01,25.01,24.89,24.9,49997.0,25.01,25.01,24.89,24.9,49997.0
2025-03-03 11:35:00,24.91,24.94,24.85,24.91,31474.0,24.91,24.94,24.85,24.91,31474.0
2025-03-03 11:40:00,24.91,24.96,24.88,24.92,26539.0,24.91,24.96,24.88,24.92,26539.0
2025-03-03 11:45:00,24.92,24.99,24.92,24.98,19101.0,24.92,24.99,24.92,24.98,19101.0
2025-03-03 11:50:00,24.98,25.02,24.93,24.95,36199.0,24.98,25.02,24.93,24.95,36199.0
2025-03-03 11:55:00,24.96,25.0,24.87,24.89,29934.0,24.96,25.0,24.87,24.89,29934.0
2025-03-03 12:00:00,24.88,24.91,24.84,24.91,21765.0,24.88,24.91,24.84,24.91,21765.0
2025-03-03 12:05:00,24.91,24.94,24.88,24.89,18193.0,24.91,24.94,24.88,24.89,18193.0
2025-03-03 12:10:00,24.88,24.95,24.88,24.93,16748.0,24.88,24.95,24.88,24.93,16748.0
2025-03-03 12:15:00,24.92,24.94,24.89,24.92,13856.0,24.92,24.94,24.89,24.92,13856.0
2025-03-03 12:20:00,24.91,24.92,24.87,24.92,16022.0,24.91,24.92,24.87,24.92,16022.0
2025-03-03 12:25:00,24.92,24.95,24.89,24.95,16772.0,24.92,24.95,24.89,24.95,16772.0
2025-03-03 12:30:00,24.95,25.05,24.93,25.01,39748.0,24.95,25.05,24.93,25.01,39748.0
2025-03-03 12:35:00,25.02,25.04,25.0,25.03,9761.0,25.02,25.04,25.0,25.03,9761.0
2025-03-03 12:40:00,25.04,25.07,25.03,25.05,11567.0,25.04,25.07,25.03,25.05,11567.0
2025-03-03 12:45:00,25.05,25.05,24.98,25.05,17664.0,25.05,25.05,24.98,25.05,17664.0
2025-03-03 12:50:00,25.05,25.05,24.91,24.92,11624.0,25.05,25.05,24.91,24.92,11624.0
2025-03-03 12:55:00,24.92,24.93,24.82,24.84,19117.0,24.92,24.93,24.82,24.84,19117.0
2025-03-03 13:00:00,24.84,24.86,24.8,24.81,19059.0,24.84,24.86,24.8,24.81,19059.0
2025-03-03 13:05:00,24.81,24.82,24.64,24.66,43706.0,24.81,24.82,24.64,24.66,43706.0
2025-03-03 13:10:00,24.66,24.68,24.61,24.64,43632.0,24.66,24.68,24.61,24.64,43632.0
2025-03-03 13:15:00,24.63,24.69,24.63,24.63,8499.0,24.63,24.69,24.63,24.63,8499.0
2025-03-03 13:20:00,24.63,24.71,24.61,24.71,17224.0,24.63,24.71,24.61,24.71,17224.0
2025-03-03 13:25:00,24.71,24.72,24.57,24.59,29068.0,24.71,24.72,24.57,24.59,29068.0
2025-03-03 13:30:00,24.6,24.67,24.55,24.56,19370.0,24.6,24.67,24.55,24.56,19370.0
2025-03-03 13:35:00,24.57,24.65,24.57,24.6,11508.0,24.57,24.65,24.57,24.6,11508.0
2025-03-03 13:40:00,24.6,24.72,24.6,24.66,12096.0,24.6,24.72,24.6,24.66,12096.0
2025-03-03 13:45:00,24.66,24.81,24.65,24.7,16681.0,24.66,24.81,24.65,24.7,16681.0
2025-03-03 13:50:00,24.69,24.74,24.67,24.71,28544.0,24.69,24.74,24.67,24.71,28544.0
2025-03-03 13:55:00,24.7,24.71,24.66,24.69,22053.0,24.7,24.71,24.66,24.69,22053.0
2025-03-03 14:00:00,24.69,24.76,24.67,24.68,19705.0,24.69,24.76,24.67,24.68,19705.0
2025-03-03 14:05:00,24.7,24.74,24.68,24.73,8674.0,24.7,24.74,24.68,24.73,8674.0
2025-03-03 14:10:00,24.72,24.73,24.69,24.7,12030.0,24.72,24.73,24.69,24.7,12030.0
2025-03-03 14:15:00,24.7,24.72,24.65,24.69,32088.0,24.7,24.72,24.65,24.69,32088.0
2025-03-03 14:20:00,24.68,24.72,24.66,24.68,19301.0,24.68,24.72,24.66,24.68,19301.0
2025-03-03 14:25:00,24.66,24.66,24.62,24.65,9844.0,24.66,24.66,24.62,24.65,9844.0
2025-03-03 14:30:00,24.66,24.73,24.66,24.71,8895.0,24.66,24.73,24.66,24.71,8895.0
2025-03-03 14:35:00,24.72,24.73,24.66,24.73,17677.0,24.72,24.73,24.66,24.73,17677.0
2025-03-03 14:40:00,24.73,24.77,24.7,24.75,15520.0,24.73,24.77,24.7,24.75,15520.0
2025-03-03 14:45:00,24.76,24.76,24.66,24.66,13423.0,24.76,24.76,24.66,24.66,13423.0
2025-03-03 14:50:00,24.67,24.69,24.46,24.52,84491.0,24.67,24.69,24.46,24.52,84491.0
2025-03-03 14:55:00,24.52,24.55,24.39,24.43,37419.0,24.52,24.55,24.39,24.43,37419.0
2025-03-03 15:00:00,24.42,24.43,24.31,24.36,49633.0,24.42,24.43,24.31,24.36,49633.0
2025-03-03 15:05:00,24.36,24.41,24.3,24.32,34929.0,24.36,24.41,24.3,24.32,34929.0
2025-03-03 15:10:00,24.33,24.33,24.18,24.3,103437.0,24.33,24.33,24.18,24.3,103437.0
2025-03-03 15:15:00,24.27,24.48,24.27,24.42,80257.0,24.27,24.48,24.27,24.42,80257.0
2025-03-03 15:20:00,24.42,24.44,24.33,24.34,34921.0,24.42,24.44,24.33,24.34,34921.0
2025-03-03 15:25:00,24.35,24.38,24.22,24.26,42338.0,24.35,24.38,24.22,24.26,42338.0
2025-03-03 15:30:00,24.3,24.38,24.3,24.3,46483.0,24.3,24.38,24.3,24.3,46483.0
2025-03-03 15:35:00,24.34,24.36,24.25,24.3,53576.0,24.34,24.36,24.25,24.3,53576.0
2025-03-03 15:40:00,24.3,24.31,24.18,24.23,76848.0,24.3,24.31,24.18,24.23,76848.0
2025-03-03 15:45:00,24.22,24.4,24.2,24.36,57756.0,24.22,24.4,24.2,24.36,57756.0
2025-03-03 15:50:00,24.36,24.43,24.34,24.37,124894.0,24.36,24.43,24.34,24.37,124894.0
2025-03-03 15:55:00,24.37,24.44,24.37,24.42,196231.0,24.37,24.44,24.37,24.42,196231.0
2025-03-04 09:30:00,23.77,23.9,23.6,23.82,243730.0,23.77,23.9,23.6,23.82,243730.0
2025-03-04 09:35:00,23.84,24.01,23.8,23.9,190757.0,23.84,24.01,23.8,23.9,190757.0
2025-03-04 09:40:00,23.92,23.98,23.67,23.77,169609.0,23.92,23.98,23.67,23.77,169609.0
2025-03-04 09:45:00,23.78,24.04,23.73,23.93,106929.0,23.78,24.04,23.73,23.93,106929.0
2025-03-04 09:50:00,23.96,23.99,23.75,23.91,180369.0,23.96,23.99,23.75,23.91,180369.0
2025-03-04 09:55:00,23.9,24.03,23.79,23.8,74124.0,23.9,24.03,23.79,23.8,74124.0
2025-03-04 10:00:00,23.79,23.86,23.65,23.83,87959.0,23.79,23.86,23.65,23.83,87959.0
2025-03-04 10:05:00,23.83,23.89,23.59,23.64,55686.0,23.83,23.89,23.59,23.64,55686.0
2025-03-04 10:10:00,23.64,23.81,23.58,23.63,68922.0,23.64,23.81,23.58,23.63,68922.0
2025-03-04 10:15:00,23.65,23.67,23.44,23.49,134671.0,23.65,23.67,23.44,23.49,134671.0
2025-03-04 10:20:00,23.5,23.59,23.44,23.55,127474.0,23.5,23.59,23.44,23.55,127474.0
2025-03-04 10:25:00,23.55,23.73,23.5,23.68,42355.0,23.55,23.73,23.5,23.68,42355.0
2025-03-04 10:30:00,23.68,23.78,23.66,23.72,38165.0,23.68,23.78,23.66,23.72,38165.0
2025-03-04 10:35:00,23.72,23.79,23.7,23.73,44772.0,23.72,23.79,23.7,23.73,44772.0
2025-03-04 10:40:00,23.72,23.83,23.69,23.79,42547.0,23.72,23.83,23.69,23.79,42547.0
2025-03-04 10:45:00,23.79,23.84,23.75,23.82,36616.0,23.79,23.84,23.75,23.82,36616.0
2025-03-04 10:50:00,23.81,23.93,23.76,23.91,80749.0,23.81,23.93,23.76,23.91,80749.0
2025-03-04 10:55:00,23.91,24.06,23.87,24.03,86932.0,23.91,24.06,23.87,24.03,86932.0
2025-03-04 11:00:00,24.01,24.1,23.9,23.9,42466.0,24.01,24.1,23.9,23.9,42466.0
2025-03-04 11:05:00,23.9,23.93,23.79,23.81,33788.0,23.9,23.93,23.79,23.81,33788.0
2025-03-04 11:10:00,23.81,23.9,23.79,23.9,27970.0,23.81,23.9,23.79,23.9,27970.0
2025-03-04 11:15:00,23.89,23.94,23.75,23.75,18310.0,23.89,23.94,23.75,23.75,18310.0
2025-03-04 11:20:00,23.77,23.94,23.77,23.86,15243.0,23.77,23.94,23.77,23.86,15243.0
2025-03-04 11:25:00,23.86,23.91,23.8,23.83,14049.0,23.86,23.91,23.8,23.83,14049.0
2025-03-04 11:30:00,23.84,23.94,23.84,23.94,9407.0,23.84,23.94,23.84,23.94,9407.0
2025-03-04 11:35:00,23.93,24.01,23.9,23.93,34559.0,23.93,24.01,23.9,23.93,34559.0
2025-03-04 11:40:00,23.91,24.08,23.91,24.07,32789.0,23.91,24.08,23.91,24.07,32789.0
2025-03-04 11:45:00,24.07,24.16,24.01,24.13,76152.0,24.07,24.16,24.01,24.13,76152.0
2025-03-04 11:50:00,24.14,24.16,24.06,24.14,20829.0,24.14,24.16,24.06,24.14,20829.0
2025-03-04 11:55:00,24.14,24.17,24.05,24.06,29332.0,24.14,24.17,24.05,24.06,29332.0
2025-03-04 12:00:00,24.04,24.14,24.02,24.12,31509.0,24.04,24.14,24.02,24.12,31509.0
2025-03-04 12:05:00,24.09,24.13,24.07,24.13,10389.0,24.09,24.13,24.07,24.13,10389.0
2025-03-04 12:10:00,24.13,24.2,24.13,24.16,14278.0,24.13,24.2,24.13,24.16,14278.0
2025-03-04 12:15:00,24.16,24.24,24.15,24.21,15303.0,24.16,24.24,24.15,24.21,15303.0
2025-03-04 12:20:00,24.2,24.27,24.16,24.21,58040.0,24.2,24.27,24.16,24.21,58040.0
2025-03-04 12:25:00,24.19,24.34,24.16,24.29,26056.0,24.19,24.34,24.16,24.29,26056.0
2025-03-04 12:30:00,24.29,24.29,24.22,24.27,35629.0,24.29,24.29,24.22,24.27,35629.0
2025-03-04 12:35:00,24.26,24.4,24.25,24.35,157020.0,24.26,24.4,24.25,24.35,157020.0
2025-03-04 12:40:00,24.33,24.36,24.22,24.26,35609.0,24.33,24.36,24.22,24.26,35609.0
2025-03-04 12:45:00,24.24,24.28,24.18,24.19,50846.0,24.24,24.28,24.18,24.19,50846.0
2025-03-04 12:50:00,24.2,24.26,24.17,24.26,20927.0,24.2,24.26,24.17,24.26,20927.0
2025-03-04 12:55:00,24.24,24.27,24.2,24.23,15029.0,24.24,24.27,24.2,24.23,15029.0
2025-03-04 13:00:00,24.23,24.34,24.23,24.3,20866.0,24.23,24.34,24.23,24.3,20866.0
2025-03-04 13:05:00,24.3,24.37,24.25,24.37,27061.0,24.3,24.37,24.25,24.37,27061.0
2025-03-04 13:10:00,24.37,24.49,24.36,24.46,37038.0,24.37,24.49,24.36,24.46,37038.0
2025-03-04 13:15:00,24.48,24.48,24.34,24.39,24907.0,24.48,24.48,24.34,24.39,24907.0
2025-03-04 13:20:00,24.39,24.4,24.33,24.39,17799.0,24.39,24.4,24.33,24.39,17799.0
2025-03-04 13:25:00,24.4,24.4,24.33,24.34,13211.0,24.4,24.4,24.33,24.34,13211.0
2025-03-04 13:30:00,24.33,24.42,24.29,24.4,12994.0,24.33,24.42,24.29,24.4,12994.0
2025-03-04 13:35:00,24.42,24.42,24.36,24.4,6693.0,24.42,24.42,24.36,24.4,6693.0
2025-03-04 13:40:00,24.41,24.47,24.39,24.42,33142.0,24.41,24.47,24.39,24.42,33142.0
2025-03-04 13:45:00,24.43,24.54,24.42,24.51,33004.0,24.43,24.54,24.42,24.51,33004.0
2025-03-04 13:50:00,24.5,24.55,24.48,24.54,20771.0,24.5,24.55,24.48,24.54,20771.0
2025-03-04 13:55:00,24.53,24.62,24.53,24.58,32189.0,24.53,24.62,24.53,24.58,32189.0
2025-03-04 14:00:00,24.56,24.61,24.52,24.58,12881.0,24.56,24.61,24.52,24.58,12881.0
2025-03-04 14:05:00,24.59,24.72,24.57,24.71,46442.0,24.59,24.72,24.57,24.71,46442.0
2025-03-04 14:10:00,24.69,24.7,24.63,24.66,29114.0,24.69,24.7,24.63,24.66,29114.0
2025-03-04 14:15:00,24.67,24.7,24.65,24.68,12186.0,24.67,24.7,24.65,24.68,12186.0
2025-03-04 14:20:00,24.7,24.77,24.69,24.71,39229.0,24.7,24.77,24.69,24.71,39229.0
2025-03-04 14:25:00,24.73,24.74,24.58,24.61,27991.0,24.73,24.74,24.58,24.61,27991.0
2025-03-04 14:30:00,24.62,24.63,24.53,24.58,21113.0,24.62,24.63,24.53,24.58,21113.0
2025-03-04 14:35:00,24.61,24.61,24.55,24.58,7459.0,24.61,24.61,24.55,24.58,7459.0
2025-03-04 14:40:00,24.59,24.67,24.58,24.61,32719.0,24.59,24.67,24.58,24.61,32719.0
2025-03-04 14:45:00,24.6,24.64,24.57,24.59,15746.0,24.6,24.64,24.57,24.59,15746.0
2025-03-04 14:50:00,24.61,24.69,24.6,24.62,16353.0,24.61,24.69,24.6,24.62,16353.0
2025-03-04 14:55:00,24.65,24.67,24.61,24.65,17279.0,24.65,24.67,24.61,24.65,17279.0
2025-03-04 15:00:00,24.64,24.74,24.62,24.63,22927.0,24.64,24.74,24.62,24.63,22927.0
2025-03-04 15:05:00,24.63,24.71,24.6,24.68,12225.0,24.63,24.71,24.6,24.68,12225.0
2025-03-04 15:10:00,24.67,24.72,24.66,24.71,14991.0,24.67,24.72,24.66,24.71,14991.0
2025-03-04 15:15:00,24.72,24.79,24.69,24.79,16401.0,24.72,24.79,24.69,24.79,16401.0
2025-03-04 15:20:00,24.79,24.86,24.78,24.84,24489.0,24.79,24.86,24.78,24.84,24489.0
2025-03-04 15:25:00,24.83,24.84,24.74,24.74,30613.0,24.83,24.84,24.74,24.74,30613.0
2025-03-04 15:30:00,24.75,24.75,24.55,24.58,40470.0,24.75,24.75,24.55,24.58,40470.0
2025-03-04 15:35:00,24.6,24.62,24.45,24.46,54136.0,24.6,24.62,24.45,24.46,54136.0
2025-03-04 15:40:00,24.44,24.47,24.38,24.45,50265.0,24.44,24.47,24.38,24.45,50265.0
2025-03-04 15:45:00,24.46,24.48,24.35,24.36,42385.0,24.46,24.48,24.35,24.36,42385.0
2025-03-04 15:50:00,24.35,24.35,24.18,24.28,81830.0,24.35,24.35,24.18,24.28,81830.0
2025-03-04 15:55:00,24.3,24.36,24.25,24.3,134700.0,24.3,24.36,24.25,24.3,134700.0
2025-03-05 09:30:00,24.33,24.53,24.33,24.4,69605.0,24.33,24.53,24.33,24.4,69605.0
2025-03-05 09:35:00,24.39,24.42,24.21,24.34,40426.0,24.39,24.42,24.21,24.34,40426.0
2025-03-05 09:40:00,24.35,24.41,24.3,24.33,18829.0,24.35,24.41,24.3,24.33,18829.0
2025-03-05 09:45:00,24.32,24.35,24.17,24.22,37775.0,24.32,24.35,24.17,24.22,37775.0
2025-03-05 09:50:00,24.21,24.3,24.11,24.17,131801.0,24.21,24.3,24.11,24.17,131801.0
2025-03-05 09:55:00,24.17,24.23,24.11,24.17,32017.0,24.17,24.23,24.11,24.17,32017.0
2025-03-05 10:00:00,24.21,24.49,24.21,24.44,70200.0,24.21,24.49,24.21,24.44,70200.0
2025-03-05 10:05:00,24.46,24.71,24.46,24.62,62705.0,24.46,24.71,24.46,24.62,62705.0
2025-03-05 10:10:00,24.61,24.64,24.52,24.58,40797.0,24.61,24.64,24.52,24.58,40797.0
2025-03-05 10:15:00,24.6,24.6,24.46,24.54,34566.0,24.6,24.6,24.46,24.54,34566.0
2025-03-05 10:20:00,24.52,24.62,24.39,24.5,48148.0,24.52,24.62,24.39,24.5,48148.0
2025-03-05 10:25:00,24.48,24.6,24.43,24.54,32502.0,24.48,24.6,24.43,24.54,32502.0
2025-03-05 10:30:00,24.48,24.61,24.46,24.6,10227.0,24.48,24.61,24.46,24.6,10227.0
2025-03-05 10:35:00,24.61,24.72,24.6,24.7,46795.0,24.61,24.72,24.6,24.7,46795.0
2025-03-05 10:40:00,24.71,24.72,24.59,24.71,14901.0,24.71,24.72,24.59,24.71,14901.0
2025-03-05 10:45:00,24.71,24.75,24.57,24.58,18411.0,24.71,24.75,24.57,24.58,18411.0
2025-03-05 10:50:00,24.59,24.7,24.57,24.68,19150.0,24.59,24.7,24.57,24.68,19150.0
2025-03-05 10:55:00,24.69,24.74,24.63,24.69,15984.0,24.69,24.74,24.63,24.69,15984.0
2025-03-05 11:00:00,24.64,24.65,24.58,24.6,10883.0,24.64,24.65,24.58,24.6,10883.0
2025-03-05 11:05:00,24.63,24.67,24.54,24.54,10621.0,24.63,24.67,24.54,24.54,10621.0
2025-03-05 11:10:00,24.55,24.55,24.42,24.51,24301.0,24.55,24.55,24.42,24.51,24301.0
2025-03-05 11:15:00,24.52,24.54,24.46,24.47,9705.0,24.52,24.54,24.46,24.47,9705.0
2025-03-05 11:20:00,24.46,24.56,24.45,24.53,15064.0,24.46,24.56,24.45,24.53,15064.0
2025-03-05 11:25:00,24.5,24.55,24.47,24.53,10553.0,24.5,24.55,24.47,24.53,10553.0
2025-03-05 11:30:00,24.51,24.52,24.43,24.43,5722.0,24.51,24.52,24.43,24.43,5722.0
2025-03-05 11:35:00,24.42,24.52,24.41,24.49,23847.0,24.42,24.52,24.41,24.49,23847.0
2025-03-05 11:40:00,24.47,24.48,24.41,24.41,6052.0,24.47,24.48,24.41,24.41,6052.0
2025-03-05 11:45:00,24.43,24.5,24.4,24.46,9384.0,24.43,24.5,24.4,24.46,9384.0
2025-03-05 11:50:00,24.47,24.47,24.41,24.46,10558.0,24.47,24.47,24.41,24.46,10558.0
2025-03-05 11:55:00,24.48,24.62,24.47,24.54,18465.0,24.48,24.62,24.47,24.54,18465.0
2025-03-05 12:00:00,24.55,24.69,24.53,24.53,14905.0,24.55,24.69,24.53,24.53,14905.0
2025-03-05 12:05:00,24.55,24.63,24.55,24.61,23842.0,24.55,24.63,24.55,24.61,23842.0
2025-03-05 12:10:00,24.62,24.68,24.59,24.6,26133.0,24.62,24.68,24.59,24.6,26133.0
2025-03-05 12:15:00,24.59,24.65,24.59,24.61,9722.0,24.59,24.65,24.59,24.61,9722.0
2025-03-05 12:20:00,24.6,24.65,24.59,24.63,9085.0,24.6,24.65,24.59,24.63,9085.0
2025-03-05 12:25:00,24.61,24.64,24.58,24.63,5740.0,24.61,24.64,24.58,24.63,5740.0
2025-03-05 12:30:00,24.65,24.69,24.62,24.63,11097.0,24.65,24.69,24.62,24.63,11097.0
2025-03-05 12:35:00,24.62,24.68,24.62,24.68,8497.0,24.62,24.68,24.62,24.68,8497.0
2025-03-05 12:40:00,24.68,24.73,24.65,24.68,15960.0,24.68,24.73,24.65,24.68,15960.0
2025-03-05 12:45:00,24.66,24.69,24.59,24.69,7321.0,24.66,24.69,24.59,24.69,7321.0
2025-03-05 12:50:00,24.71,24.83,24.71,24.78,29311.0,24.71,24.83,24.71,24.78,29311.0
2025-03-05 12:55:00,24.78,24.81,24.75,24.78,24858.0,24.78,24.81,24.75,24.78,24858.0
2025-03-05 13:00:00,24.79,24.8,24.72,24.78,9853.0,24.79,24.8,24.72,24.78,9853.0
2025-03-05 13:05:00,24.78,24.79,24.56,24.58,14193.0,24.78,24.79,24.56,24.58,14193.0
2025-03-05 13:10:00,24.62,24.68,24.61,24.63,12144.0,24.62,24.68,24.61,24.63,12144.0
2025-03-05 13:15:00,24.63,24.71,24.62,24.71,43490.0,24.63,24.71,24.62,24.71,43490.0
2025-03-05 13:20:00,24.71,24.75,24.65,24.66,18123.0,24.71,24.75,24.65,24.66,18123.0
2025-03-05 13:25:00,24.66,24.67,24.59,24.64,30525.0,24.66,24.67,24.59,24.64,30525.0
2025-03-05 13:30:00,24.62,24.71,24.61,24.66,21298.0,24.62,24.71,24.61,24.66,21298.0
2025-03-05 13:35:00,24.66,24.71,24.62,24.71,16230.0,24.66,24.71,24.62,24.71,16230.0
2025-03-05 13:40:00,24.71,24.71,24.63,24.63,7755.0,24.71,24.71,24.63,24.63,7755.0
2025-03-05 13:45:00,24.64,24.76,24.64,24.76,17259.0,24.64,24.76,24.64,24.76,17259.0
2025-03-05 13:50:00,24.79,24.8,24.76,24.78,16725.0,24.79,24.8,24.76,24.78,16725.0
2025-03-05 13:55:00,24.78,24.81,24.75,24.8,44441.0,24.78,24.81,24.75,24.8,44441.0
2025-03-05 14:00:00,24.81,24.84,24.77,24.84,40804.0,24.81,24.84,24.77,24.84,40804.0
2025-03-05 14:05:00,24.84,25.0,24.84,24.99,48544.0,24.84,25.0,24.84,24.99,48544.0
2025-03-05 14:10:00,24.99,25.01,24.91,24.99,38096.0,24.99,25.01,24.91,24.99,38096.0
2025-03-05 14:15:00,24.99,25.11,24.94,24.96,196983.0,24.99,25.11,24.94,24.96,196983.0
2025-03-05 14:20:00,24.97,25.05,24.95,24.95,30181.0,24.97,25.05,24.95,24.95,30181.0
2025-03-05 14:25:00,24.94,24.94,24.87,24.87,20639.0,24.94,24.94,24.87,24.87,20639.0
2025-03-05 14:30:00,24.88,24.94,24.87,24.93,9912.0,24.88,24.94,24.87,24.93,9912.0
2025-03-05 14:35:00,24.91,24.94,24.81,24.91,28237.0,24.91,24.94,24.81,24.91,28237.0
2025-03-05 14:40:00,24.9,24.95,24.89,24.89,15166.0,24.9,24.95,24.89,24.89,15166.0
2025-03-05 14:45:00,24.9,24.98,24.9,24.98,5665.0,24.9,24.98,24.9,24.98,5665.0
2025-03-05 14:50:00,24.97,25.01,24.96,25.0,21723.0,24.97,25.01,24.96,25.0,21723.0
2025-03-05 14:55:00,25.0,25.02,24.93,24.95,42182.0,25.0,25.02,24.93,24.95,42182.0
2025-03-05 15:00:00,24.96,25.05,24.93,25.03,26865.0,24.96,25.05,24.93,25.03,26865.0
2025-03-05 15:05:00,25.03,25.08,25.01,25.08,17549.0,25.03,25.08,25.01,25.08,17549.0
2025-03-05 15:10:00,25.08,25.08,24.98,25.03,38553.0,25.08,25.08,24.98,25.03,38553.0
2025-03-05 15:15:00,25.03,25.03,24.89,24.94,17400.0,25.03,25.03,24.89,24.94,17400.0
2025-03-05 15:20:00,24.95,24.99,24.92,24.98,15966.0,24.95,24.99,24.92,24.98,15966.0
2025-03-05 15:25:00,24.98,25.07,24.98,25.07,16290.0,24.98,25.07,24.98,25.07,16290.0
2025-03-05 15:30:00,25.04,25.04,24.97,25.0,20067.0,25.04,25.04,24.97,25.0,20067.0
2025-03-05 15:35:00,25.0,25.01,24.96,25.0,46805.0,25.0,25.01,24.96,25.0,46805.0
2025-03-05 15:40:00,25.0,25.05,24.97,25.03,33073.0,25.0,25.05,24.97,25.03,33073.0
2025-03-05 15:45:00,25.03,25.03,24.96,25.0,31753.0,25.03,25.03,24.96,25.0,31753.0
2025-03-05 15:50:00,25.0,25.15,24.96,25.14,100819.0,25.0,25.15,24.96,25.14,100819.0
2025-03-05 15:55:00,25.14,25.16,25.04,25.06,155622.0,25.14,25.16,25.04,25.06,155622.0
2025-03-06 09:30:00,24.74,24.8,24.52,24.65,95658.0,24.74,24.8,24.52,24.65,95658.0
2025-03-06 09:35:00,24.64,24.67,24.47,24.53,90419.0,24.64,24.67,24.47,24.53,90419.0
2025-03-06 09:40:00,24.53,24.58,24.4,24.48,116947.0,24.53,24.58,24.4,24.48,116947.0
2025-03-06 09:45:00,24.48,24.58,24.42,24.57,47894.0,24.48,24.58,24.42,24.57,47894.0
2025-03-06 09:50:00,24.55,24.63,24.45,24.48,73556.0,24.55,24.63,24.45,24.48,73556.0
2025-03-06 09:55:00,24.48,24.56,24.41,24.5,92937.0,24.48,24.56,24.41,24.5,92937.0
2025-03-06 10:00:00,24.52,24.81,24.48,24.76,56609.0,24.52,24.81,24.48,24.76,56609.0
2025-03-06 10:05:00,24.78,24.9,24.72,24.84,79398.0,24.78,24.9,24.72,24.84,79398.0
2025-03-06 10:10:00,24.8,24.81,24.72,24.79,76754.0,24.8,24.81,24.72,24.79,76754.0
2025-03-06 10:15:00,24.8,24.88,24.79,24.83,27603.0,24.8,24.88,24.79,24.83,27603.0
2025-03-06 10:20:00,24.87,24.88,24.79,24.8,24464.0,24.87,24.88,24.79,24.8,24464.0
2025-03-06 10:25:00,24.79,24.99,24.77,24.91,46538.0,24.79,24.99,24.77,24.91,46538.0
2025-03-06 10:30:00,24.92,24.99,24.84,24.89,42431.0,24.92,24.99,24.84,24.89,42431.0
2025-03-06 10:35:00,24.86,25.01,24.83,24.97,48492.0,24.86,25.01,24.83,24.97,48492.0
2025-03-06 10:40:00,24.96,25.01,24.92,25.0,30159.0,24.96,25.01,24.92,25.0,30159.0
2025-03-06 10:45:00,24.98,25.01,24.9,24.94,15730.0,24.98,25.01,24.9,24.94,15730.0
2025-03-06 10:50:00,24.91,24.94,24.71,24.72,41779.0,24.91,24.94,24.71,24.72,41779.0
2025-03-06 10:55:00,24.75,24.82,24.69,24.8,28695.0,24.75,24.82,24.69,24.8,28695.0
2025-03-06 11:00:00,24.78,24.92,24.77,24.86,43541.0,24.78,24.92,24.77,24.86,43541.0
2025-03-06 11:05:00,24.92,24.92,24.83,24.87,13147.0,24.92,24.92,24.83,24.87,13147.0
2025-03-06 11:10:00,24.84,24.88,24.78,24.79,9938.0,24.84,24.88,24.78,24.79,9938.0
2025-03-06 11:15:00,24.79,24.86,24.75,24.83,10607.0,24.79,24.86,24.75,24.83,10607.0
2025-03-06 11:20:00,24.83,24.83,24.71,24.76,26285.0,24.83,24.83,24.71,24.76,26285.0
2025-03-06 11:25:00,24.74,24.79,24.66,24.76,26979.0,24.74,24.79,24.66,24.76,26979.0
2025-03-06 11:30:00,24.73,24.88,24.56,24.61,35102.0,24.73,24.88,24.56,24.61,35102.0
2025-03-06 11:35:00,24.61,24.61,24.51,24.55,61224.0,24.61,24.61,24.51,24.55,61224.0
2025-03-06 11:40:00,24.55,24.63,24.52,24.58,51426.0,24.55,24.63,24.52,24.58,51426.0
2025-03-06 11:45:00,24.55,24.6,24.54,24.56,11578.0,24.55,24.6,24.54,24.56,11578.0
2025-03-06 11:50:00,24.55,24.56,24.44,24.47,27751.0,24.55,24.56,24.44,24.47,27751.0
2025-03-06 11:55:00,24.47,24.5,24.42,24.43,20714.0,24.47,24.5,24.42,24.43,20714.0
2025-03-06 12:00:00,24.42,24.49,24.36,24.38,37657.0,24.42,24.49,24.36,24.38,37657.0
2025-03-06 12:05:00,24.36,24.39,24.3,24.39,28250.0,24.36,24.39,24.3,24.39,28250.0
2025-03-06 12:10:00,24.37,24.39,24.3,24.37,16404.0,24.37,24.39,24.3,24.37,16404.0
2025-03-06 12:15:00,24.34,24.37,24.31,24.32,13395.0,24.34,24.37,24.31,24.32,13395.0
2025-03-06 12:20:00,24.37,24.41,24.36,24.4,24031.0,24.37,24.41,24.36,24.4,24031.0
2025-03-06 12:25:00,24.37,24.37,24.28,24.32,23824.0,24.37,24.37,24.28,24.32,23824.0
2025-03-06 12:30:00,24.32,24.42,24.32,24.39,47430.0,24.32,24.42,24.32,24.39,47430.0
2025-03-06 12:35:00,24.39,24.39,24.33,24.37,17068.0,24.39,24.39,24.33,24.37,17068.0
2025-03-06 12:40:00,24.37,24.46,24.37,24.43,13589.0,24.37,24.46,24.37,24.43,13589.0
2025-03-06 12:45:00,24.42,24.44,24.33,24.36,7553.0,24.42,24.44,24.33,24.36,7553.0
2025-03-06 12:50:00,24.35,24.39,24.31,24.32,23759.0,24.35,24.39,24.31,24.32,23759.0
2025-03-06 12:55:00,24.31,24.45,24.3,24.42,61061.0,24.31,24.45,24.3,24.42,61061.0
2025-03-06 13:00:00,24.4,24.43,24.36,24.36,13656.0,24.4,24.43,24.36,24.36,13656.0
2025-03-06 13:05:00,24.37,24.38,24.33,24.37,11523.0,24.37,24.38,24.33,24.37,11523.0
2025-03-06 13:10:00,24.37,24.4,24.32,24.38,23269.0,24.37,24.4,24.32,24.38,23269.0
2025-03-06 13:15:00,24.39,24.46,24.38,24.45,13860.0,24.39,24.46,24.38,24.45,13860.0
2025-03-06 13:20:00,24.45,24.49,24.4,24.43,11616.0,24.45,24.49,24.4,24.43,11616.0
2025-03-06 13:25:00,24.46,24.46,24.35,24.36,9016.0,24.46,24.46,24.35,24.36,9016.0
2025-03-06 13:30:00,24.37,24.42,24.34,24.39,27324.0,24.37,24.42,24.34,24.39,27324.0
2025-03-06 13:35:00,24.37,24.4,24.26,24.29,49348.0,24.37,24.4,24.26,24.29,49348.0
2025-03-06 13:40:00,24.27,24.29,24.13,24.16,69743.0,24.27,24.29,24.13,24.16,69743.0
2025-03-06 13:45:00,24.17,24.3,24.16,24.27,19469.0,24.17,24.3,24.16,24.27,19469.0
2025-03-06 13:50:00,24.29,24.34,24.22,24.23,20931.0,24.29,24.34,24.22,24.23,20931.0
2025-03-06 13:55:00,24.28,24.31,24.25,24.27,10448.0,24.28,24.31,24.25,24.27,10448.0
2025-03-06 14:00:00,24.29,24.31,24.19,24.21,14847.0,24.29,24.31,24.19,24.21,14847.0
2025-03-06 14:05:00,24.21,24.22,24.17,24.19,12584.0,24.21,24.22,24.17,24.19,12584.0
2025-03-06 14:10:00,24.21,24.27,24.15,24.19,28878.0,24.21,24.27,24.15,24.19,28878.0
2025-03-06 14:15:00,24.18,24.21,24.13,24.15,34911.0,24.18,24.21,24.13,24.15,34911.0
2025-03-06 14:20:00,24.16,24.17,24.1,24.17,26705.0,24.16,24.17,24.1,24.17,26705.0
2025-03-06 14:25:00,24.17,24.17,24.06,24.08,25411.0,24.17,24.17,24.06,24.08,25411.0
2025-03-06 14:30:00,24.08,24.16,24.05,24.11,23948.0,24.08,24.16,24.05,24.11,23948.0
2025-03-06 14:35:00,24.09,24.14,24.05,24.08,36533.0,24.09,24.14,24.05,24.08,36533.0
2025-03-06 14:40:00,24.11,24.18,24.1,24.15,17487.0,24.11,24.18,24.1,24.15,17487.0
2025-03-06 14:45:00,24.17,24.39,24.17,24.36,41473.0,24.17,24.39,24.17,24.36,41473.0
2025-03-06 14:50:00,24.34,24.42,24.31,24.31,38926.0,24.34,24.42,24.31,24.31,38926.0
2025-03-06 14:55:00,24.31,24.31,24.1,24.14,19743.0,24.31,24.31,24.1,24.14,19743.0
2025-03-06 15:00:00,24.14,24.33,24.1,24.33,20596.0,24.14,24.33,24.1,24.33,20596.0
2025-03-06 15:05:00,24.29,24.35,24.27,24.3,14504.0,24.29,24.35,24.27,24.3,14504.0
2025-03-06 15:10:00,24.32,24.34,24.26,24.34,16135.0,24.32,24.34,24.26,24.34,16135.0
2025-03-06 15:15:00,24.32,24.38,24.28,24.33,24011.0,24.32,24.38,24.28,24.33,24011.0
2025-03-06 15:20:00,24.35,24.35,24.22,24.23,26425.0,24.35,24.35,24.22,24.23,26425.0
2025-03-06 15:25:00,24.23,24.31,24.22,24.31,18363.0,24.23,24.31,24.22,24.31,18363.0
2025-03-06 15:30:00,24.33,24.39,24.3,24.3,11917.0,24.33,24.39,24.3,24.3,11917.0
2025-03-06 15:35:00,24.3,24.37,24.28,24.28,16501.0,24.3,24.37,24.28,24.28,16501.0
2025-03-06 15:40:00,24.29,24.34,24.22,24.22,23125.0,24.29,24.34,24.22,24.22,23125.0
2025-03-06 15:45:00,24.24,24.27,24.19,24.23,30921.0,24.24,24.27,24.19,24.23,30921.0
2025-03-06 15:50:00,24.24,24.27,24.18,24.22,41462.0,24.24,24.27,24.18,24.22,41462.0
2025-03-06 15:55:00,24.24,24.25,24.12,24.2,100360.0,24.24,24.25,24.12,24.2,100360.0
2025-03-07 09:30:00,24.0,24.05,23.85,23.98,118790.0,24.0,24.05,23.85,23.98,118790.0
2025-03-07 09:35:00,23.98,24.11,23.8,23.95,95257.0,23.98,24.11,23.8,23.95,95257.0
2025-03-07 09:40:00,23.97,24.17,23.92,24.04,23403.0,23.97,24.17,23.92,24.04,23403.0
2025-03-07 09:45:00,24.05,24.18,24.04,24.12,22876.0,24.05,24.18,24.04,24.12,22876.0
2025-03-07 09:50:00,24.12,24.25,24.12,24.24,47623.0,24.12,24.25,24.12,24.24,47623.0
2025-03-07 09:55:00,24.24,24.26,24.05,24.08,47005.0,24.24,24.26,24.05,24.08,47005.0
2025-03-07 10:00:00,24.08,24.27,23.94,24.23,48906.0,24.08,24.27,23.94,24.23,48906.0
2025-03-07 10:05:00,24.22,24.27,24.16,24.2,30346.0,24.22,24.27,24.16,24.2,30346.0
2025-03-07 10:10:00,24.24,24.27,24.16,24.16,10685.0,24.24,24.27,24.16,24.16,10685.0
2025-03-07 10:15:00,24.19,24.2,24.1,24.14,20023.0,24.19,24.2,24.1,24.14,20023.0
2025-03-07 10:20:00,24.14,24.23,24.1,24.23,16246.0,24.14,24.23,24.1,24.23,16246.0
2025-03-07 10:25:00,24.19,24.19,24.07,24.07,14183.0,24.19,24.19,24.07,24.07,14183.0
2025-03-07 10:30:00,24.07,24.08,23.87,23.95,33885.0,24.07,24.08,23.87,23.95,33885.0
2025-03-07 10:35:00,23.94,23.94,23.87,23.9,26870.0,23.94,23.94,23.87,23.9,26870.0
2025-03-07 10:40:00,23.89,23.99,23.82,23.96,52669.0,23.89,23.99,23.82,23.96,52669.0
2025-03-07 10:45:00,23.96,24.16,23.91,24.09,63966.0,23.96,24.16,23.91,24.09,63966.0
2025-03-07 10:50:00,24.08,24.1,23.95,24.09,13994.0,24.08,24.1,23.95,24.09,13994.0
2025-03-07 10:55:00,24.05,24.07,23.97,23.99,10088.0,24.05,24.07,23.97,23.99,10088.0
2025-03-07 11:00:00,23.97,24.0,23.92,23.94,26421.0,23.97,24.0,23.92,23.94,26421.0
2025-03-07 11:05:00,23.96,24.04,23.94,23.96,8216.0,23.96,24.04,23.94,23.96,8216.0
2025-03-07 11:10:00,23.99,24.01,23.93,23.98,13373.0,23.99,24.01,23.93,23.98,13373.0
2025-03-07 11:15:00,23.99,24.0,23.93,23.94,11886.0,23.99,24.0,23.93,23.94,11886.0
2025-03-07 11:20:00,23.96,23.97,23.87,23.88,22275.0,23.96,23.97,23.87,23.88,22275.0
2025-03-07 11:25:00,23.89,23.91,23.82,23.82,30290.0,23.89,23.91,23.82,23.82,30290.0
2025-03-07 11:30:00,23.84,23.87,23.75,23.79,92974.0,23.84,23.87,23.75,23.79,92974.0
2025-03-07 11:35:00,23.79,23.79,23.72,23.75,39712.0,23.79,23.79,23.72,23.75,39712.0
2025-03-07 11:40:00,23.76,23.76,23.6,23.65,107168.0,23.76,23.76,23.6,23.65,107168.0
2025-03-07 11:45:00,23.67,23.74,23.58,23.61,51326.0,23.67,23.74,23.58,23.61,51326.0
2025-03-07 11:50:00,23.6,23.61,23.52,23.58,93887.0,23.6,23.61,23.52,23.58,93887.0
2025-03-07 11:55:00,23.58,23.62,23.53,23.56,56260.0,23.58,23.62,23.53,23.56,56260.0
2025-03-07 12:00:00,23.58,23.72,23.55,23.66,35791.0,23.58,23.72,23.55,23.66,35791.0
2025-03-07 12:05:00,23.67,23.72,23.6,23.65,12975.0,23.67,23.72,23.6,23.65,12975.0
2025-03-07 12:10:00,23.64,23.7,23.6,23.7,15716.0,23.64,23.7,23.6,23.7,15716.0
2025-03-07 12:15:00,23.68,23.69,23.61,23.63,11059.0,23.68,23.69,23.61,23.63,11059.0
2025-03-07 12:20:00,23.66,23.75,23.64,23.75,15327.0,23.66,23.75,23.64,23.75,15327.0
2025-03-07 12:25:00,23.73,23.79,23.71,23.79,13836.0,23.73,23.79,23.71,23.79,13836.0
2025-03-07 12:30:00,23.77,23.88,23.75,23.87,74449.0,23.77,23.88,23.75,23.87,74449.0
2025-03-07 12:35:00,23.84,23.89,23.79,23.8,15215.0,23.84,23.89,23.79,23.8,15215.0
2025-03-07 12:40:00,23.79,23.97,23.77,23.95,26070.0,23.79,23.97,23.77,23.95,26070.0
2025-03-07 12:45:00,23.95,24.02,23.89,23.89,27766.0,23.95,24.02,23.89,23.89,27766.0
2025-03-07 12:50:00,23.92,24.1,23.88,24.1,40270.0,23.92,24.1,23.88,24.1,40270.0
2025-03-07 12:55:00,24.07,24.12,23.88,23.99,43676.0,24.07,24.12,23.88,23.99,43676.0
2025-03-07 13:00:00,24.0,24.12,23.92,24.12,26429.0,24.0,24.12,23.92,24.12,26429.0
2025-03-07 13:05:00,24.09,24.15,24.07,24.1,11949.0,24.09,24.15,24.07,24.1,11949.0
2025-03-07 13:10:00,24.09,24.12,24.04,24.07,6846.0,24.09,24.12,24.04,24.07,6846.0
2025-03-07 13:15:00,24.1,24.15,24.07,24.14,15359.0,24.1,24.15,24.07,24.14,15359.0
2025-03-07 13:20:00,24.11,24.19,24.05,24.08,14992.0,24.11,24.19,24.05,24.08,14992.0
2025-03-07 13:25:00,24.07,24.1,24.04,24.05,4706.0,24.07,24.1,24.04,24.05,4706.0
2025-03-07 13:30:00,24.05,24.13,24.04,24.13,7216.0,24.05,24.13,24.04,24.13,7216.0
2025-03-07 13:35:00,24.11,24.25,24.11,24.25,27844.0,24.11,24.25,24.11,24.25,27844.0
2025-03-07 13:40:00,24.23,24.24,24.14,24.18,9891.0,24.23,24.24,24.14,24.18,9891.0
2025-03-07 13:45:00,24.2,24.26,24.17,24.2,21240.0,24.2,24.26,24.17,24.2,21240.0
2025-03-07 13:50:00,24.21,24.24,24.19,24.22,6737.0,24.21,24.24,24.19,24.22,6737.0
2025-03-07 13:55:00,24.21,24.24,24.18,24.24,11045.0,24.21,24.24,24.18,24.24,11045.0
2025-03-07 14:00:00,24.22,24.23,24.17,24.21,22674.0,24.22,24.23,24.17,24.21,22674.0
2025-03-07 14:05:00,24.21,24.22,24.04,24.05,81057.0,24.21,24.22,24.04,24.05,81057.0
2025-03-07 14:10:00,24.06,24.12,24.04,24.06,16441.0,24.06,24.12,24.04,24.06,16441.0
2025-03-07 14:15:00,24.05,24.2,24.05,24.19,9403.0,24.05,24.2,24.05,24.19,9403.0
2025-03-07 14:20:00,24.2,24.31,24.2,24.27,33271.0,24.2,24.31,24.2,24.27,33271.0
2025-03-07 14:25:00,24.3,24.3,24.19,24.24,14997.0,24.3,24.3,24.19,24.24,14997.0
2025-03-07 14:30:00,24.24,24.3,24.22,24.25,27068.0,24.24,24.3,24.22,24.25,27068.0
2025-03-07 14:35:00,24.28,24.31,24.26,24.31,9241.0,24.28,24.31,24.26,24.31,9241.0
2025-03-07 14:40:00,24.31,24.31,24.22,24.22,16411.0,24.31,24.31,24.22,24.22,16411.0
2025-03-07 14:45:00,24.22,24.25,24.19,24.22,19924.0,24.22,24.25,24.19,24.22,19924.0
2025-03-07 14:50:00,24.19,24.25,24.18,24.25,10164.0,24.19,24.25,24.18,24.25,10164.0
2025-03-07 14:55:00,24.21,24.25,24.18,24.2,5515.0,24.21,24.25,24.18,24.2,5515.0
2025-03-07 15:00:00,24.2,24.3,24.18,24.25,40604.0,24.2,24.3,24.18,24.25,40604.0
2025-03-07 15:05:00,24.24,24.29,24.23,24.29,12592.0,24.24,24.29,24.23,24.29,12592.0
2025-03-07 15:10:00,24.28,24.33,24.26,24.28,43644.0,24.28,24.33,24.26,24.28,43644.0
2025-03-07 15:15:00,24.28,24.35,24.24,24.34,29731.0,24.28,24.35,24.24,24.34,29731.0
2025-03-07 15:20:00,24.3,24.31,24.21,24.24,29851.0,24.3,24.31,24.21,24.24,29851.0
2025-03-07 15:25:00,24.24,24.25,24.16,24.2,15111.0,24.24,24.25,24.16,24.2,15111.0
2025-03-07 15:30:00,24.2,24.22,24.07,24.11,44781.0,24.2,24.22,24.07,24.11,44781.0
2025-03-07 15:35:00,24.11,24.12,23.99,24.03,45822.0,24.11,24.12,23.99,24.03,45822.0
2025-03-07 15:40:00,24.0,24.09,23.97,24.08,45108.0,24.0,24.09,23.97,24.08,45108.0
2025-03-07 15:45:00,24.06,24.06,24.02,24.03,41991.0,24.06,24.06,24.02,24.03,41991.0
2025-03-07 15:50:00,24.02,24.1,23.99,24.1,140001.0,24.02,24.1,23.99,24.1,140001.0
2025-03-07 15:55:00,24.1,24.11,23.98,24.01,196524.0,24.1,24.11,23.98,24.01,196524.0
2025-03-10 09:30:00,23.44,23.58,23.25,23.3,131917.0,23.44,23.58,23.25,23.3,131917.0
2025-03-10 09:35:00,23.3,23.46,23.29,23.46,39027.0,23.3,23.46,23.29,23.46,39027.0
2025-03-10 09:40:00,23.44,23.46,23.35,23.42,33049.0,23.44,23.46,23.35,23.42,33049.0
2025-03-10 09:45:00,23.42,23.43,23.16,23.18,156935.0,23.42,23.43,23.16,23.18,156935.0
2025-03-10 09:50:00,23.18,23.23,23.02,23.14,120257.0,23.18,23.23,23.02,23.14,120257.0
2025-03-10 09:55:00,23.14,23.19,23.1,23.12,33330.0,23.14,23.19,23.1,23.12,33330.0
2025-03-10 10:00:00,23.1,23.1,22.96,23.02,152937.0,23.1,23.1,22.96,23.02,152937.0
2025-03-10 10:05:00,23.04,23.1,22.96,23.03,32426.0,23.04,23.1,22.96,23.03,32426.0
2025-03-10 10:10:00,23.03,23.07,22.98,23.0,64110.0,23.03,23.07,22.98,23.0,64110.0
2025-03-10 10:15:00,22.99,23.1,22.9,22.97,127656.0,22.99,23.1,22.9,22.97,127656.0
2025-03-10 10:20:00,22.96,23.08,22.88,23.06,57688.0,22.96,23.08,22.88,23.06,57688.0
2025-03-10 10:25:00,23.06,23.09,22.94,22.98,66244.0,23.06,23.09,22.94,22.98,66244.0
2025-03-10 10:30:00,22.98,23.05,22.93,22.99,68563.0,22.98,23.05,22.93,22.99,68563.0
2025-03-10 10:35:00,22.97,23.07,22.97,23.02,31186.0,22.97,23.07,22.97,23.02,31186.0
2025-03-10 10:40:00,23.03,23.05,22.95,22.98,41621.0,23.03,23.05,22.95,22.98,41621.0
2025-03-10 10:45:00,22.98,23.14,22.94,23.09,57659.0,22.98,23.14,22.94,23.09,57659.0
2025-03-10 10:50:00,23.09,23.09,22.96,23.03,31920.0,23.09,23.09,22.96,23.03,31920.0
2025-03-10 10:55:00,23.08,23.09,22.98,23.05,30391.0,23.08,23.09,22.98,23.05,30391.0
2025-03-10 11:00:00,23.06,23.16,23.06,23.16,42844.0,23.06,23.16,23.06,23.16,42844.0
2025-03-10 11:05:00,23.16,23.27,23.08,23.27,40219.0,23.16,23.27,23.08,23.27,40219.0
2025-03-10 11:10:00,23.27,23.29,23.16,23.24,45973.0,23.27,23.29,23.16,23.24,45973.0
2025-03-10 11:15:00,23.26,23.27,23.14,23.15,15408.0,23.26,23.27,23.14,23.15,15408.0
2025-03-10 11:20:00,23.14,23.26,23.12,23.25,23695.0,23.14,23.26,23.12,23.25,23695.0
2025-03-10 11:25:00,23.25,23.3,23.22,23.3,27829.0,23.25,23.3,23.22,23.3,27829.0
2025-03-10 11:30:00,23.29,23.4,23.29,23.39,37560.0,23.29,23.4,23.29,23.39,37560.0
2025-03-10 11:35:00,23.38,23.51,23.37,23.37,43330.0,23.38,23.51,23.37,23.37,43330.0
2025-03-10 11:40:00,23.38,23.39,23.19,23.28,32202.0,23.38,23.39,23.19,23.28,32202.0
2025-03-10 11:45:00,23.25,23.37,23.25,23.37,14878.0,23.25,23.37,23.25,23.37,14878.0
2025-03-10 11:50:00,23.35,23.38,23.31,23.36,22021.0,23.35,23.38,23.31,23.36,22021.0
2025-03-10 11:55:00,23.34,23.35,23.21,23.21,13243.0,23.34,23.35,23.21,23.21,13243.0
2025-03-10 12:00:00,23.21,23.28,23.2,23.2,11278.0,23.21,23.28,23.2,23.2,11278.0
2025-03-10 12:05:00,23.18,23.22,23.16,23.17,22540.0,23.18,23.22,23.16,23.17,22540.0
2025-03-10 12:10:00,23.17,23.23,23.16,23.18,48493.0,23.17,23.23,23.16,23.18,48493.0
2025-03-10 12:15:00,23.18,23.19,23.09,23.12,58246.0,23.18,23.19,23.09,23.12,58246.0
2025-03-10 12:20:00,23.13,23.13,23.02,23.03,31402.0,23.13,23.13,23.02,23.03,31402.0
2025-03-10 12:25:00,23.05,23.08,22.98,23.0,149548.0,23.05,23.08,22.98,23.0,149548.0
2025-03-10 12:30:00,23.0,23.1,22.98,23.07,25931.0,23.0,23.1,22.98,23.07,25931.0
2025-03-10 12:35:00,23.08,23.09,22.94,22.95,37560.0,23.08,23.09,22.94,22.95,37560.0
2025-03-10 12:40:00,22.94,23.02,22.91,22.93,71740.0,22.94,23.02,22.91,22.93,71740.0
2025-03-10 12:45:00,22.93,22.98,22.9,22.92,26082.0,22.93,22.98,22.9,22.92,26082.0
2025-03-10 12:50:00,22.92,22.95,22.85,22.91,43988.0,22.92,22.95,22.85,22.91,43988.0
2025-03-10 12:55:00,22.91,22.96,22.85,22.9,44728.0,22.91,22.96,22.85,22.9,44728.0
2025-03-10 13:00:00,22.9,22.91,22.81,22.82,64009.0,22.9,22.91,22.81,22.82,64009.0
2025-03-10 13:05:00,22.81,22.89,22.7,22.75,109418.0,22.81,22.89,22.7,22.75,109418.0
2025-03-10 13:10:00,22.75,22.83,22.67,22.81,122134.0,22.75,22.83,22.67,22.81,122134.0
2025-03-10 13:15:00,22.83,22.85,22.8,22.84,59109.0,22.83,22.85,22.8,22.84,59109.0
2025-03-10 13:20:00,22.85,22.98,22.83,22.93,37510.0,22.85,22.98,22.83,22.93,37510.0
2025-03-10 13:25:00,22.92,22.95,22.88,22.88,17009.0,22.92,22.95,22.88,22.88,17009.0
2025-03-10 13:30:00,22.91,22.92,22.86,22.86,14711.0,22.91,22.92,22.86,22.86,14711.0
2025-03-10 13:35:00,22.88,22.9,22.8,22.87,22620.0,22.88,22.9,22.8,22.87,22620.0
2025-03-10 13:40:00,22.87,22.88,22.79,22.8,29087.0,22.87,22.88,22.79,22.8,29087.0
2025-03-10 13:45:00,22.81,22.82,22.67,22.71,97876.0,22.81,22.82,22.67,22.71,97876.0
2025-03-10 13:50:00,22.73,22.74,22.64,22.72,28920.0,22.73,22.74,22.64,22.72,28920.0
2025-03-10 13:55:00,22.72,22.72,22.62,22.66,53553.0,22.72,22.72,22.62,22.66,53553.0
2025-03-10 14:00:00,22.68,22.7,22.62,22.67,29927.0,22.68,22.7,22.62,22.67,29927.0
2025-03-10 14:05:00,22.67,22.68,22.55,22.56,95304.0,22.67,22.68,22.55,22.56,95304.0
2025-03-10 14:10:00,22.56,22.68,22.53,22.6,61729.0,22.56,22.68,22.53,22.6,61729.0
2025-03-10 14:15:00,22.64,22.67,22.56,22.57,21534.0,22.64,22.67,22.56,22.57,21534.0
2025-03-10 14:20:00,22.58,22.6,22.52,22.55,30545.0,22.58,22.6,22.52,22.55,30545.0
2025-03-10 14:25:00,22.56,22.58,22.51,22.54,26040.0,22.56,22.58,22.51,22.54,26040.0
2025-03-10 14:30:00,22.59,22.61,22.49,22.53,103011.0,22.59,22.61,22.49,22.53,103011.0
2025-03-10 14:35:00,22.52,22.53,22.43,22.44,62644.0,22.52,22.53,22.43,22.44,62644.0
2025-03-10 14:40:00,22.44,22.44,22.33,22.35,78982.0,22.44,22.44,22.33,22.35,78982.0
2025-03-10 14:45:00,22.35,22.55,22.35,22.53,70363.0,22.35,22.55,22.35,22.53,70363.0
2025-03-10 14:50:00,22.54,22.54,22.44,22.48,43560.0,22.54,22.54,22.44,22.48,43560.0
2025-03-10 14:55:00,22.48,22.48,22.37,22.38,30509.0,22.48,22.48,22.37,22.38,30509.0
2025-03-10 15:00:00,22.37,22.43,22.3,22.3,69511.0,22.37,22.43,22.3,22.3,69511.0
2025-03-10 15:05:00,22.33,22.39,22.28,22.33,49783.0,22.33,22.39,22.28,22.33,49783.0
2025-03-10 15:10:00,22.34,22.38,22.26,22.38,77485.0,22.34,22.38,22.26,22.38,77485.0
2025-03-10 15:15:00,22.38,22.47,22.35,22.43,55270.0,22.38,22.47,22.35,22.43,55270.0
2025-03-10 15:20:00,22.44,22.48,22.37,22.46,31284.0,22.44,22.48,22.37,22.46,31284.0
2025-03-10 15:25:00,22.49,22.61,22.44,22.55,91529.0,22.49,22.61,22.44,22.55,91529.0
2025-03-10 15:30:00,22.55,22.86,22.55,22.79,89951.0,22.55,22.86,22.55,22.79,89951.0
2025-03-10 15:35:00,22.78,22.84,22.7,22.78,75508.0,22.78,22.84,22.7,22.78,75508.0
2025-03-10 15:40:00,22.76,22.77,22.58,22.62,124690.0,22.76,22.77,22.58,22.62,124690.0
2025-03-10 15:45:00,22.61,22.67,22.56,22.65,57213.0,22.61,22.67,22.56,22.65,57213.0
2025-03-10 15:50:00,22.64,22.67,22.53,22.6,117568.0,22.64,22.67,22.53,22.6,117568.0
2025-03-10 15:55:00,22.61,22.63,22.42,22.43,316371.0,22.61,22.63,22.42,22.43,316371.0
2025-03-11 09:30:00,22.35,22.39,22.11,22.33,157604.0,22.35,22.39,22.11,22.33,157604.0
2025-03-11 09:35:00,22.33,22.68,22.31,22.58,110411.0,22.33,22.68,22.31,22.58,110411.0
2025-03-11 09:40:00,22.54,22.6,22.41,22.44,35777.0,22.54,22.6,22.41,22.44,35777.0
2025-03-11 09:45:00,22.44,22.64,22.43,22.64,53655.0,22.44,22.64,22.43,22.64,53655.0
2025-03-11 09:50:00,22.62,22.69,22.5,22.53,54022.0,22.62,22.69,22.5,22.53,54022.0
2025-03-11 09:55:00,22.53,22.64,22.48,22.53,27968.0,22.53,22.64,22.48,22.53,27968.0
2025-03-11 10:00:00,22.51,22.75,22.35,22.35,58429.0,22.51,22.75,22.35,22.35,58429.0
2025-03-11 10:05:00,22.38,22.65,22.38,22.59,48580.0,22.38,22.65,22.38,22.59,48580.0
2025-03-11 10:10:00,22.6,22.62,22.49,22.54,19945.0,22.6,22.62,22.49,22.54,19945.0
2025-03-11 10:15:00,22.5,22.63,22.46,22.59,25257.0,22.5,22.63,22.46,22.59,25257.0
2025-03-11 10:20:00,22.55,22.58,22.34,22.39,37835.0,22.55,22.58,22.34,22.39,37835.0
2025-03-11 10:25:00,22.38,22.42,22.25,22.27,39366.0,22.38,22.42,22.25,22.27,39366.0
2025-03-11 10:30:00,22.26,22.38,22.23,22.23,31632.0,22.26,22.38,22.23,22.23,31632.0
2025-03-11 10:35:00,22.25,22.31,22.12,22.14,53749.0,22.25,22.31,22.12,22.14,53749.0
2025-03-11 10:40:00,22.15,22.3,22.08,22.22,296496.0,22.15,22.3,22.08,22.22,296496.0
2025-03-11 10:45:00,22.2,22.29,22.15,22.17,59455.0,22.2,22.29,22.15,22.17,59455.0
2025-03-11 10:50:00,22.18,22.38,22.18,22.37,40517.0,22.18,22.38,22.18,22.37,40517.0
2025-03-11 10:55:00,22.37,22.37,22.26,22.27,22211.0,22.37,22.37,22.26,22.27,22211.0
2025-03-11 11:00:00,22.24,22.33,22.21,22.28,15665.0,22.24,22.33,22.21,22.28,15665.0
2025-03-11 11:05:00,22.28,22.51,22.28,22.51,37588.0,22.28,22.51,22.28,22.51,37588.0
2025-03-11 11:10:00,22.5,22.54,22.39,22.49,21741.0,22.5,22.54,22.39,22.49,21741.0
2025-03-11 11:15:00,22.5,22.55,22.44,22.48,15967.0,22.5,22.55,22.44,22.48,15967.0
2025-03-11 11:20:00,22.48,22.49,22.38,22.46,13858.0,22.48,22.49,22.38,22.46,13858.0
2025-03-11 11:25:00,22.46,22.53,22.4,22.48,21637.0,22.46,22.53,22.4,22.48,21637.0
2025-03-11 11:30:00,22.47,22.59,22.46,22.57,17062.0,22.47,22.59,22.46,22.57,17062.0
2025-03-11 11:35:00,22.58,22.6,22.45,22.52,23422.0,22.58,22.6,22.45,22.52,23422.0
2025-03-11 11:40:00,22.57,22.65,22.56,22.61,25077.0,22.57,22.65,22.56,22.61,25077.0
2025-03-11 11:45:00,22.61,22.7,22.58,22.66,56542.0,22.61,22.7,22.58,22.66,56542.0
2025-03-11 11:50:00,22.68,22.7,22.62,22.68,27164.0,22.68,22.7,22.62,22.68,27164.0
2025-03-11 11:55:00,22.67,22.68,22.49,22.51,22663.0,22.67,22.68,22.49,22.51,22663.0
2025-03-11 12:00:00,22.48,22.6,22.47,22.55,15447.0,22.48,22.6,22.47,22.55,15447.0
2025-03-11 12:05:00,22.53,22.56,22.45,22.46,16478.0,22.53,22.56,22.45,22.46,16478.0
2025-03-11 12:10:00,22.46,22.47,22.39,22.4,15630.0,22.46,22.47,22.39,22.4,15630.0
2025-03-11 12:15:00,22.38,22.47,22.38,22.4,13565.0,22.38,22.47,22.38,22.4,13565.0
2025-03-11 12:20:00,22.41,22.46,22.39,22.4,16293.0,22.41,22.46,22.39,22.4,16293.0
2025-03-11 12:25:00,22.43,22.48,22.4,22.45,10454.0,22.43,22.48,22.4,22.45,10454.0
2025-03-11 12:30:00,22.45,22.53,22.45,22.52,18568.0,22.45,22.53,22.45,22.52,18568.0
2025-03-11 12:35:00,22.5,22.55,22.45,22.45,21564.0,22.5,22.55,22.45,22.45,21564.0
2025-03-11 12:40:00,22.48,22.56,22.41,22.47,20405.0,22.48,22.56,22.41,22.47,20405.0
2025-03-11 12:45:00,22.46,22.49,22.37,22.38,23276.0,22.46,22.49,22.37,22.38,23276.0
2025-03-11 12:50:00,22.39,22.42,22.27,22.29,20932.0,22.39,22.42,22.27,22.29,20932.0
2025-03-11 12:55:00,22.29,22.34,22.23,22.27,54830.0,22.29,22.34,22.23,22.27,54830.0
2025-03-11 13:00:00,22.28,22.31,22.25,22.28,20918.0,22.28,22.31,22.25,22.28,20918.0
2025-03-11 13:05:00,22.29,22.32,22.25,22.27,19436.0,22.29,22.32,22.25,22.27,19436.0
2025-03-11 13:10:00,22.27,22.3,22.24,22.25,13622.0,22.27,22.3,22.24,22.25,13622.0
2025-03-11 13:15:00,22.25,22.31,22.22,22.26,15827.0,22.25,22.31,22.22,22.26,15827.0
2025-03-11 13:20:00,22.27,22.27,22.1,22.15,58210.0,22.27,22.27,22.1,22.15,58210.0
2025-03-11 13:25:00,22.16,22.2,22.09,22.1,42003.0,22.16,22.2,22.09,22.1,42003.0
2025-03-11 13:30:00,22.09,22.24,22.09,22.15,59974.0,22.09,22.24,22.09,22.15,59974.0
2025-03-11 13:35:00,22.17,22.19,22.1,22.17,69342.0,22.17,22.19,22.1,22.17,69342.0
2025-03-11 13:40:00,22.16,22.24,22.15,22.24,16524.0,22.16,22.24,22.15,22.24,16524.0
2025-03-11 13:45:00,22.24,22.36,22.23,22.31,19958.0,22.24,22.36,22.23,22.31,19958.0
2025-03-11 13:50:00,22.31,22.33,22.22,22.28,12904.0,22.31,22.33,22.22,22.28,12904.0
2025-03-11 13:55:00,22.3,22.3,22.18,22.24,24498.0,22.3,22.3,22.18,22.24,24498.0
2025-03-11 14:00:00,22.25,22.44,22.25,22.36,16965.0,22.25,22.44,22.25,22.36,16965.0
2025-03-11 14:05:00,22.35,22.41,22.31,22.36,20418.0,22.35,22.41,22.31,22.36,20418.0
2025-03-11 14:10:00,22.37,22.43,22.36,22.42,17770.0,22.37,22.43,22.36,22.42,17770.0
2025-03-11 14:15:00,22.41,22.41,22.34,22.37,8660.0,22.41,22.41,22.34,22.37,8660.0
2025-03-11 14:20:00,22.37,22.49,22.36,22.4,36984.0,22.37,22.49,22.36,22.4,36984.0
2025-03-11 14:25:00,22.4,22.43,22.35,22.42,21769.0,22.4,22.43,22.35,22.42,21769.0
2025-03-11 14:30:00,22.43,22.46,22.36,22.41,25774.0,22.43,22.46,22.36,22.41,25774.0
2025-03-11 14:35:00,22.37,22.48,22.35,22.44,23855.0,22.37,22.48,22.35,22.44,23855.0
2025-03-11 14:40:00,22.46,22.67,22.45,22.67,49712.0,22.46,22.67,22.45,22.67,49712.0
2025-03-11 14:45:00,22.68,22.74,22.63,22.69,45519.0,22.68,22.74,22.63,22.69,45519.0
2025-03-11 14:50:00,22.7,22.86,22.7,22.82,48937.0,22.7,22.86,22.7,22.82,48937.0
2025-03-11 14:55:00,22.81,22.85,22.72,22.76,21282.0,22.81,22.85,22.72,22.76,21282.0
2025-03-11 15:00:00,22.74,22.77,22.63,22.66,21517.0,22.74,22.77,22.63,22.66,21517.0
2025-03-11 15:05:00,22.7,22.83,22.7,22.71,27382.0,22.7,22.83,22.7,22.71,27382.0
2025-03-11 15:10:00,22.68,22.73,22.57,22.59,22654.0,22.68,22.73,22.57,22.59,22654.0
2025-03-11 15:15:00,22.57,22.61,22.51,22.58,20211.0,22.57,22.61,22.51,22.58,20211.0
2025-03-11 15:20:00,22.59,22.74,22.56,22.63,76363.0,22.59,22.74,22.56,22.63,76363.0
2025-03-11 15:25:00,22.62,22.71,22.62,22.63,48431.0,22.62,22.71,22.62,22.63,48431.0
2025-03-11 15:30:00,22.64,22.66,22.61,22.62,23021.0,22.64,22.66,22.61,22.62,23021.0
2025-03-11 15:35:00,22.62,22.7,22.61,22.68,126674.0,22.62,22.7,22.61,22.68,126674.0
2025-03-11 15:40:00,22.68,22.78,22.62,22.78,76149.0,22.68,22.78,22.62,22.78,76149.0
2025-03-11 15:45:00,22.77,22.98,22.77,22.93,165988.0,22.77,22.98,22.77,22.93,165988.0
2025-03-11 15:50:00,22.91,22.92,22.76,22.83,68641.0,22.91,22.92,22.76,22.83,68641.0
2025-03-11 15:55:00,22.83,22.84,22.6,22.6,140600.0,22.83,22.84,22.6,22.6,140600.0
2025-03-12 09:30:00,22.95,23.22,22.9,23.02,130696.0,22.95,23.22,22.9,23.02,130696.0
2025-03-12 09:35:00,23.04,23.23,22.95,23.17,85497.0,23.04,23.23,22.95,23.17,85497.0
2025-03-12 09:40:00,23.2,23.24,22.99,23.01,107662.0,23.2,23.24,22.99,23.01,107662.0
2025-03-12 09:45:00,23.04,23.21,22.97,23.0,102020.0,23.04,23.21,22.97,23.0,102020.0
2025-03-12 09:50:00,23.02,23.05,22.81,22.81,62083.0,23.02,23.05,22.81,22.81,62083.0
2025-03-12 09:55:00,22.85,22.96,22.75,22.91,36420.0,22.85,22.96,22.75,22.91,36420.0
2025-03-12 10:00:00,22.88,22.96,22.82,22.91,17944.0,22.88,22.96,22.82,22.91,17944.0
2025-03-12 10:05:00,22.95,22.98,22.82,22.83,34723.0,22.95,22.98,22.82,22.83,34723.0
2025-03-12 10:10:00,22.84,22.87,22.77,22.8,39060.0,22.84,22.87,22.77,22.8,39060.0
2025-03-12 10:15:00,22.8,22.82,22.71,22.76,24865.0,22.8,22.82,22.71,22.76,24865.0
2025-03-12 10:20:00,22.8,22.85,22.72,22.78,15396.0,22.8,22.85,22.72,22.78,15396.0
2025-03-12 10:25:00,22.78,22.84,22.74,22.79,20597.0,22.78,22.84,22.74,22.79,20597.0
2025-03-12 10:30:00,22.79,22.82,22.63,22.65,32575.0,22.79,22.82,22.63,22.65,32575.0
2025-03-12 10:35:00,22.66,22.68,22.59,22.6,25732.0,22.66,22.68,22.59,22.6,25732.0
2025-03-12 10:40:00,22.64,22.64,22.55,22.56,43321.0,22.64,22.64,22.55,22.56,43321.0
2025-03-12 10:45:00,22.56,22.59,22.49,22.49,40965.0,22.56,22.59,22.49,22.49,40965.0
2025-03-12 10:50:00,22.49,22.58,22.48,22.56,25947.0,22.49,22.58,22.48,22.56,25947.0
2025-03-12 10:55:00,22.55,22.56,22.46,22.46,22483.0,22.55,22.56,22.46,22.46,22483.0
2025-03-12 11:00:00,22.48,22.5,22.41,22.42,44552.0,22.48,22.5,22.41,22.42,44552.0
2025-03-12 11:05:00,22.42,22.43,22.31,22.38,44573.0,22.42,22.43,22.31,22.38,44573.0
2025-03-12 11:10:00,22.4,22.46,22.39,22.4,15774.0,22.4,22.46,22.39,22.4,15774.0
2025-03-12 11:15:00,22.4,22.47,22.36,22.43,20157.0,22.4,22.47,22.36,22.43,20157.0
2025-03-12 11:20:00,22.43,22.49,22.38,22.44,13336.0,22.43,22.49,22.38,22.44,13336.0
2025-03-12 11:25:00,22.42,22.53,22.39,22.45,44731.0,22.42,22.53,22.39,22.45,44731.0
2025-03-12 11:30:00,22.48,22.51,22.43,22.45,8666.0,22.48,22.51,22.43,22.45,8666.0
2025-03-12 11:35:00,22.45,22.52,22.45,22.5,15628.0,22.45,22.52,22.45,22.5,15628.0
2025-03-12 11:40:00,22.49,22.55,22.48,22.55,18444.0,22.49,22.55,22.48,22.55,18444.0
2025-03-12 11:45:00,22.55,22.64,22.51,22.54,16220.0,22.55,22.64,22.51,22.54,16220.0
2025-03-12 11:50:00,22.53,22.55,22.45,22.46,18381.0,22.53,22.55,22.45,22.46,18381.0
2025-03-12 11:55:00,22.45,22.46,22.35,22.42,20549.0,22.45,22.46,22.35,22.42,20549.0
2025-03-12 12:00:00,22.42,22.42,22.35,22.38,32131.0,22.42,22.42,22.35,22.38,32131.0
2025-03-12 12:05:00,22.38,22.43,22.38,22.43,17385.0,22.38,22.43,22.38,22.43,17385.0
2025-03-12 12:10:00,22.42,22.5,22.4,22.49,12615.0,22.42,22.5,22.4,22.49,12615.0
2025-03-12 12:15:00,22.47,22.48,22.44,22.48,11452.0,22.47,22.48,22.44,22.48,11452.0
2025-03-12 12:20:00,22.48,22.53,22.48,22.52,7946.0,22.48,22.53,22.48,22.52,7946.0
2025-03-12 12:25:00,22.52,22.53,22.48,22.52,12489.0,22.52,22.53,22.48,22.52,12489.0
2025-03-12 12:30:00,22.52,22.55,22.5,22.55,16130.0,22.52,22.55,22.5,22.55,16130.0
2025-03-12 12:35:00,22.53,22.59,22.53,22.54,29570.0,22.53,22.59,22.53,22.54,29570.0
2025-03-12 12:40:00,22.54,22.54,22.38,22.4,21137.0,22.54,22.54,22.38,22.4,21137.0
2025-03-12 12:45:00,22.41,22.46,22.35,22.43,71017.0,22.41,22.46,22.35,22.43,71017.0
2025-03-12 12:50:00,22.44,22.49,22.41,22.48,17604.0,22.44,22.49,22.41,22.48,17604.0
2025-03-12 12:55:00,22.49,22.5,22.37,22.37,24135.0,22.49,22.5,22.37,22.37,24135.0
2025-03-12 13:00:00,22.38,22.41,22.37,22.4,9443.0,22.38,22.41,22.37,22.4,9443.0
2025-03-12 13:05:00,22.37,22.49,22.35,22.46,38223.0,22.37,22.49,22.35,22.46,38223.0
2025-03-12 13:10:00,22.47,22.5,22.45,22.48,10554.0,22.47,22.5,22.45,22.48,10554.0
2025-03-12 13:15:00,22.48,22.5,22.45,22.5,14675.0,22.48,22.5,22.45,22.5,14675.0
2025-03-12 13:20:00,22.5,22.59,22.5,22.59,13940.0,22.5,22.59,22.5,22.59,13940.0
2025-03-12 13:25:00,22.57,22.57,22.54,22.55,15901.0,22.57,22.57,22.54,22.55,15901.0
2025-03-12 13:30:00,22.55,22.59,22.51,22.52,16901.0,22.55,22.59,22.51,22.52,16901.0
2025-03-12 13:35:00,22.53,22.58,22.52,22.58,17354.0,22.53,22.58,22.52,22.58,17354.0
2025-03-12 13:40:00,22.57,22.57,22.52,22.53,13472.0,22.57,22.57,22.52,22.53,13472.0
2025-03-12 13:45:00,22.54,22.59,22.53,22.55,23025.0,22.54,22.59,22.53,22.55,23025.0
2025-03-12 13:50:00,22.55,22.55,22.47,22.48,13348.0,22.55,22.55,22.47,22.48,13348.0
2025-03-12 13:55:00,22.47,22.48,22.33,22.35,47396.0,22.47,22.48,22.33,22.35,47396.0
2025-03-12 14:00:00,22.35,22.48,22.34,22.4,54818.0,22.35,22.48,22.34,22.4,54818.0
2025-03-12 14:05:00,22.4,22.42,22.36,22.39,15443.0,22.4,22.42,22.36,22.39,15443.0
2025-03-12 14:10:00,22.4,22.46,22.38,22.44,17133.0,22.4,22.46,22.38,22.44,17133.0
2025-03-12 14:15:00,22.46,22.5,22.45,22.48,7749.0,22.46,22.5,22.45,22.48,7749.0
2025-03-12 14:20:00,22.5,22.53,22.4,22.44,38007.0,22.5,22.53,22.4,22.44,38007.0
2025-03-12 14:25:00,22.46,22.49,22.45,22.46,8621.0,22.46,22.49,22.45,22.46,8621.0
2025-03-12 14:30:00,22.47,22.48,22.45,22.46,7098.0,22.47,22.48,22.45,22.46,7098.0
2025-03-12 14:35:00,22.47,22.49,22.44,22.49,13848.0,22.47,22.49,22.44,22.49,13848.0
2025-03-12 14:40:00,22.48,22.52,22.48,22.51,11908.0,22.48,22.52,22.48,22.51,11908.0
2025-03-12 14:45:00,22.51,22.57,22.51,22.54,17033.0,22.51,22.57,22.51,22.54,17033.0
2025-03-12 14:50:00,22.54,22.55,22.46,22.46,20442.0,22.54,22.55,22.46,22.46,20442.0
2025-03-12 14:55:00,22.46,22.47,22.42,22.45,7544.0,22.46,22.47,22.42,22.45,7544.0
2025-03-12 15:00:00,22.43,22.48,22.4,22.42,36770.0,22.43,22.48,22.4,22.42,36770.0
2025-03-12 15:05:00,22.42,22.45,22.37,22.43,17483.0,22.42,22.45,22.37,22.43,17483.0
2025-03-12 15:10:00,22.43,22.43,22.4,22.4,20896.0,22.43,22.43,22.4,22.4,20896.0
2025-03-12 15:15:00,22.4,22.41,22.35,22.39,17921.0,22.4,22.41,22.35,22.39,17921.0
2025-03-12 15:20:00,22.4,22.4,22.27,22.31,50201.0,22.4,22.4,22.27,22.31,50201.0
2025-03-12 15:25:00,22.31,22.34,22.27,22.27,14671.0,22.31,22.34,22.27,22.27,14671.0
2025-03-12 15:30:00,22.3,22.32,22.17,22.19,73520.0,22.3,22.32,22.17,22.19,73520.0
2025-03-12 15:35:00,22.18,22.22,22.16,22.22,55472.0,22.18,22.22,22.16,22.22,55472.0
2025-03-12 15:40:00,22.2,22.2,22.12,22.16,60590.0,22.2,22.2,22.12,22.16,60590.0
2025-03-12 15:45:00,22.18,22.2,22.14,22.17,37431.0,22.18,22.2,22.14,22.17,37431.0
2025-03-12 15:50:00,22.16,22.16,22.01,22.05,134480.0,22.16,22.16,22.01,22.05,134480.0
2025-03-12 15:55:00,22.06,22.07,21.89,22.0,330184.0,22.06,22.07,21.89,22.0,330184.0
2025-03-13 09:30:00,22.05,22.14,21.93,22.12,96292.0,22.05,22.14,21.93,22.12,96292.0
2025-03-13 09:35:00,22.12,22.22,21.97,22.2,63251.0,22.12,22.22,21.97,22.2,63251.0
2025-03-13 09:40:00,22.2,22.25,22.08,22.16,59212.0,22.2,22.25,22.08,22.16,59212.0
2025-03-13 09:45:00,22.12,22.2,22.08,22.15,26968.0,22.12,22.2,22.08,22.15,26968.0
2025-03-13 09:50:00,22.13,22.14,21.99,22.02,64212.0,22.13,22.14,21.99,22.02,64212.0
2025-03-13 09:55:00,22.0,22.01,21.87,21.89,64169.0,22.0,22.01,21.87,21.89,64169.0
2025-03-13 10:00:00,21.89,21.99,21.81,21.91,75770.0,21.89,21.99,21.81,21.91,75770.0
2025-03-13 10:05:00,21.92,22.02,21.92,21.96,32674.0,21.92,22.02,21.92,21.96,32674.0
2025-03-13 10:10:00,21.99,22.03,21.91,22.03,43835.0,21.99,22.03,21.91,22.03,43835.0
2025-03-13 10:15:00,22.03,22.08,22.01,22.07,20126.0,22.03,22.08,22.01,22.07,20126.0
2025-03-13 10:20:00,22.07,22.12,22.0,22.12,30138.0,22.07,22.12,22.0,22.12,30138.0
2025-03-13 10:25:00,22.08,22.12,22.01,22.02,14711.0,22.08,22.12,22.01,22.02,14711.0
2025-03-13 10:30:00,22.02,22.12,22.02,22.07,26980.0,22.02,22.12,22.02,22.07,26980.0
2025-03-13 10:35:00,22.08,22.09,21.98,21.99,38948.0,22.08,22.09,21.98,21.99,38948.0
2025-03-13 10:40:00,21.98,22.01,21.96,21.99,131727.0,21.98,22.01,21.96,21.99,131727.0
2025-03-13 10:45:00,21.99,22.05,21.99,22.03,51865.0,21.99,22.05,21.99,22.03,51865.0
2025-03-13 10:50:00,22.05,22.13,22.03,22.08,20023.0,22.05,22.13,22.03,22.08,20023.0
2025-03-13 10:55:00,22.07,22.09,22.06,22.08,13053.0,22.07,22.09,22.06,22.08,13053.0
2025-03-13 11:00:00,22.08,22.14,22.08,22.08,10943.0,22.08,22.14,22.08,22.08,10943.0
2025-03-13 11:05:00,22.1,22.12,22.05,22.06,70122.0,22.1,22.12,22.05,22.06,70122.0
2025-03-13 11:10:00,22.07,22.07,21.99,22.03,97220.0,22.07,22.07,21.99,22.03,97220.0
2025-03-13 11:15:00,22.04,22.11,22.0,22.1,29332.0,22.04,22.11,22.0,22.1,29332.0
2025-03-13 11:20:00,22.08,22.14,22.06,22.13,13056.0,22.08,22.14,22.06,22.13,13056.0
2025-03-13 11:25:00,22.14,22.15,22.04,22.06,19453.0,22.14,22.15,22.04,22.06,19453.0
2025-03-13 11:30:00,22.05,22.11,22.03,22.08,19840.0,22.05,22.11,22.03,22.08,19840.0
2025-03-13 11:35:00,22.08,22.08,21.96,21.98,30981.0,22.08,22.08,21.96,21.98,30981.0
2025-03-13 11:40:00,21.97,21.98,21.82,21.88,51619.0,21.97,21.98,21.82,21.88,51619.0
2025-03-13 11:45:00,21.9,22.02,21.88,21.99,49021.0,21.9,22.02,21.88,21.99,49021.0
2025-03-13 11:50:00,22.0,22.0,21.89,21.89,16777.0,22.0,22.0,21.89,21.89,16777.0
2025-03-13 11:55:00,21.9,21.91,21.84,21.85,24664.0,21.9,21.91,21.84,21.85,24664.0
2025-03-13 12:00:00,21.86,21.96,21.86,21.96,52176.0,21.86,21.96,21.86,21.96,52176.0
2025-03-13 12:05:00,21.95,21.95,21.85,21.9,29160.0,21.95,21.95,21.85,21.9,29160.0
2025-03-13 12:10:00,21.91,21.93,21.86,21.88,13059.0,21.91,21.93,21.86,21.88,13059.0
2025-03-13 12:15:00,21.86,21.89,21.85,21.87,15813.0,21.86,21.89,21.85,21.87,15813.0
2025-03-13 12:20:00,21.87,21.88,21.83,21.84,19736.0,21.87,21.88,21.83,21.84,19736.0
2025-03-13 12:25:00,21.85,21.87,21.78,21.78,48731.0,21.85,21.87,21.78,21.78,48731.0
2025-03-13 12:30:00,21.79,21.87,21.76,21.87,36356.0,21.79,21.87,21.76,21.87,36356.0
2025-03-13 12:35:00,21.85,21.95,21.85,21.95,9764.0,21.85,21.95,21.85,21.95,9764.0
2025-03-13 12:40:00,21.95,21.96,21.86,21.86,15022.0,21.95,21.96,21.86,21.86,15022.0
2025-03-13 12:45:00,21.88,21.88,21.7,21.76,64449.0,21.88,21.88,21.7,21.76,64449.0
2025-03-13 12:50:00,21.77,21.88,21.75,21.79,21217.0,21.77,21.88,21.75,21.79,21217.0
2025-03-13 12:55:00,21.77,21.84,21.77,21.84,17808.0,21.77,21.84,21.77,21.84,17808.0
2025-03-13 13:00:00,21.84,21.85,21.78,21.82,11285.0,21.84,21.85,21.78,21.82,11285.0
2025-03-13 13:05:00,21.83,21.87,21.76,21.76,11440.0,21.83,21.87,21.76,21.76,11440.0
2025-03-13 13:10:00,21.77,21.78,21.69,21.71,19594.0,21.77,21.78,21.69,21.71,19594.0
2025-03-13 13:15:00,21.7,21.72,21.64,21.66,44428.0,21.7,21.72,21.64,21.66,44428.0
2025-03-13 13:20:00,21.67,21.67,21.59,21.6,35174.0,21.67,21.67,21.59,21.6,35174.0
2025-03-13 13:25:00,21.6,21.64,21.58,21.64,29671.0,21.6,21.64,21.58,21.64,29671.0
2025-03-13 13:30:00,21.62,21.62,21.56,21.61,31792.0,21.62,21.62,21.56,21.61,31792.0
2025-03-13 13:35:00,21.61,21.62,21.58,21.6,42309.0,21.61,21.62,21.58,21.6,42309.0
2025-03-13 13:40:00,21.61,21.66,21.61,21.65,25285.0,21.61,21.66,21.61,21.65,25285.0
2025-03-13 13:45:00,21.62,21.67,21.62,21.64,26596.0,21.62,21.67,21.62,21.64,26596.0
2025-03-13 13:50:00,21.65,21.75,21.65,21.72,27855.0,21.65,21.75,21.65,21.72,27855.0
2025-03-13 13:55:00,21.72,21.72,21.66,21.68,14450.0,21.72,21.72,21.66,21.68,14450.0
2025-03-13 14:00:00,21.67,21.78,21.67,21.72,32072.0,21.67,21.78,21.67,21.72,32072.0
2025-03-13 14:05:00,21.73,21.78,21.72,21.77,26716.0,21.73,21.78,21.72,21.77,26716.0
2025-03-13 14:10:00,21.78,21.9,21.77,21.86,26920.0,21.78,21.9,21.77,21.86,26920.0
2025-03-13 14:15:00,21.86,21.87,21.77,21.8,16564.0,21.86,21.87,21.77,21.8,16564.0
2025-03-13 14:20:00,21.78,21.81,21.76,21.8,9219.0,21.78,21.81,21.76,21.8,9219.0
2025-03-13 14:25:00,21.81,21.84,21.8,21.82,26776.0,21.81,21.84,21.8,21.82,26776.0
2025-03-13 14:30:00,21.82,21.87,21.79,21.84,20086.0,21.82,21.87,21.79,21.84,20086.0
2025-03-13 14:35:00,21.86,21.88,21.84,21.87,9243.0,21.86,21.88,21.84,21.87,9243.0
2025-03-13 14:40:00,21.87,21.93,21.86,21.91,14315.0,21.87,21.93,21.86,21.91,14315.0
2025-03-13 14:45:00,21.92,21.94,21.89,21.93,17903.0,21.92,21.94,21.89,21.93,17903.0
2025-03-13 14:50:00,21.93,21.94,21.82,21.87,19067.0,21.93,21.94,21.82,21.87,19067.0
2025-03-13 14:55:00,21.89,21.95,21.87,21.94,11208.0,21.89,21.95,21.87,21.94,11208.0
2025-03-13 15:00:00,21.93,22.02,21.92,21.97,47265.0,21.93,22.02,21.92,21.97,47265.0
2025-03-13 15:05:00,21.97,21.98,21.9,21.91,17460.0,21.97,21.98,21.9,21.91,17460.0
2025-03-13 15:10:00,21.9,21.96,21.89,21.95,13195.0,21.9,21.96,21.89,21.95,13195.0
2025-03-13 15:15:00,21.94,22.0,21.94,22.0,18677.0,21.94,22.0,21.94,22.0,18677.0
2025-03-13 15:20:00,22.0,22.03,21.9,21.9,21647.0,22.0,22.03,21.9,21.9,21647.0
2025-03-13 15:25:00,21.93,21.93,21.8,21.8,36245.0,21.93,21.93,21.8,21.8,36245.0
2025-03-13 15:30:00,21.8,21.89,21.77,21.87,25358.0,21.8,21.89,21.77,21.87,25358.0
2025-03-13 15:35:00,21.86,21.88,21.77,21.77,23407.0,21.86,21.88,21.77,21.77,23407.0
2025-03-13 15:40:00,21.77,21.81,21.76,21.78,21681.0,21.77,21.81,21.76,21.78,21681.0
2025-03-13 15:45:00,21.79,21.86,21.75,21.86,26203.0,21.79,21.86,21.75,21.86,26203.0
2025-03-13 15:50:00,21.85,21.93,21.81,21.92,50314.0,21.85,21.93,21.81,21.92,50314.0
2025-03-13 15:55:00,21.92,21.97,21.86,21.95,144827.0,21.92,21.97,21.86,21.95,144827.0
2025-03-14 09:30:00,22.29,22.55,22.29,22.34,114469.0,22.29,22.55,22.29,22.34,114469.0
2025-03-14 09:35:00,22.36,22.52,22.32,22.38,79322.0,22.36,22.52,22.32,22.38,79322.0
2025-03-14 09:40:00,22.38,22.47,22.36,22.46,25827.0,22.38,22.47,22.36,22.46,25827.0
2025-03-14 09:45:00,22.42,22.54,22.41,22.53,50700.0,22.42,22.54,22.41,22.53,50700.0
2025-03-14 09:50:00,22.54,22.62,22.51,22.62,45831.0,22.54,22.62,22.51,22.62,45831.0
2025-03-14 09:55:00,22.61,22.62,22.48,22.48,53077.0,22.61,22.62,22.48,22.48,53077.0
2025-03-14 10:00:00,22.48,22.6,22.35,22.57,45427.0,22.48,22.6,22.35,22.57,45427.0
2025-03-14 10:05:00,22.55,22.62,22.41,22.46,43627.0,22.55,22.62,22.41,22.46,43627.0
2025-03-14 10:10:00,22.43,22.49,22.36,22.41,30688.0,22.43,22.49,22.36,22.41,30688.0
2025-03-14 10:15:00,22.39,22.45,22.39,22.44,33114.0,22.39,22.45,22.39,22.44,33114.0
2025-03-14 10:20:00,22.41,22.57,22.35,22.51,44569.0,22.41,22.57,22.35,22.51,44569.0
2025-03-14 10:25:00,22.51,22.52,22.44,22.48,23150.0,22.51,22.52,22.44,22.48,23150.0
2025-03-14 10:30:00,22.48,22.56,22.48,22.54,43993.0,22.48,22.56,22.48,22.54,43993.0
2025-03-14 10:35:00,22.55,22.63,22.51,22.62,31989.0,22.55,22.63,22.51,22.62,31989.0
2025-03-14 10:40:00,22.62,22.67,22.58,22.63,49203.0,22.62,22.67,22.58,22.63,49203.0
2025-03-14 10:45:00,22.64,22.74,22.62,22.64,64315.0,22.64,22.74,22.62,22.64,64315.0
2025-03-14 10:50:00,22.64,22.75,22.64,22.74,54272.0,22.64,22.75,22.64,22.74,54272.0
2025-03-14 10:55:00,22.75,22.95,22.72,22.95,72267.0,22.75,22.95,22.72,22.95,72267.0
2025-03-14 11:00:00,22.95,23.03,22.91,22.96,200046.0,22.95,23.03,22.91,22.96,200046.0
2025-03-14 11:05:00,22.98,23.09,22.96,23.0,57281.0,22.98,23.09,22.96,23.0,57281.0
2025-03-14 11:10:00,22.98,23.13,22.97,23.08,64474.0,22.98,23.13,22.97,23.08,64474.0
2025-03-14 11:15:00,23.05,23.11,23.0,23.11,37937.0,23.05,23.11,23.0,23.11,37937.0
2025-03-14 11:20:00,23.11,23.15,23.04,23.04,23916.0,23.11,23.15,23.04,23.04,23916.0
2025-03-14 11:25:00,23.06,23.08,22.99,23.07,37736.0,23.06,23.08,22.99,23.07,37736.0
2025-03-14 11:30:00,23.06,23.14,23.04,23.06,25937.0,23.06,23.14,23.04,23.06,25937.0
2025-03-14 11:35:00,23.05,23.12,23.05,23.08,29582.0,23.05,23.12,23.05,23.08,29582.0
2025-03-14 11:40:00,23.06,23.14,23.03,23.09,33938.0,23.06,23.14,23.03,23.09,33938.0
2025-03-14 11:45:00,23.08,23.09,23.0,23.05,39322.0,23.08,23.09,23.0,23.05,39322.0
2025-03-14 11:50:00,23.04,23.07,23.0,23.05,41225.0,23.04,23.07,23.0,23.05,41225.0
2025-03-14 11:55:00,23.05,23.08,23.0,23.04,20967.0,23.05,23.08,23.0,23.04,20967.0
2025-03-14 12:00:00,23.04,23.09,23.01,23.08,36284.0,23.04,23.09,23.01,23.08,36284.0
2025-03-14 12:05:00,23.1,23.12,23.01,23.02,15254.0,23.1,23.12,23.01,23.02,15254.0
2025-03-14 12:10:00,23.02,23.03,22.87,22.91,101933.0,23.02,23.03,22.87,22.91,101933.0
2025-03-14 12:15:00,22.89,22.94,22.89,22.94,7322.0,22.89,22.94,22.89,22.94,7322.0
2025-03-14 12:20:00,22.94,22.97,22.91,22.94,12900.0,22.94,22.97,22.91,22.94,12900.0
2025-03-14 12:25:00,22.94,22.95,22.78,22.79,49672.0,22.94,22.95,22.78,22.79,49672.0
2025-03-14 12:30:00,22.8,22.85,22.77,22.85,26333.0,22.8,22.85,22.77,22.85,26333.0
2025-03-14 12:35:00,22.87,22.9,22.83,22.88,10576.0,22.87,22.9,22.83,22.88,10576.0
2025-03-14 12:40:00,22.87,22.96,22.86,22.95,29789.0,22.87,22.96,22.86,22.95,29789.0
2025-03-14 12:45:00,22.94,22.94,22.87,22.94,23579.0,22.94,22.94,22.87,22.94,23579.0
2025-03-14 12:50:00,22.95,23.0,22.94,22.98,28729.0,22.95,23.0,22.94,22.98,28729.0
2025-03-14 12:55:00,22.96,22.99,22.94,22.99,19451.0,22.96,22.99,22.94,22.99,19451.0
2025-03-14 13:00:00,22.95,23.06,22.92,22.96,55553.0,22.95,23.06,22.92,22.96,55553.0
2025-03-14 13:05:00,22.96,22.99,22.93,22.97,34117.0,22.96,22.99,22.93,22.97,34117.0
2025-03-14 13:10:00,22.96,22.97,22.9,22.92,18253.0,22.96,22.97,22.9,22.92,18253.0
2025-03-14 13:15:00,22.92,22.96,22.91,22.91,10374.0,22.92,22.96,22.91,22.91,10374.0
2025-03-14 13:20:00,22.91,22.93,22.89,22.89,27206.0,22.91,22.93,22.89,22.89,27206.0
2025-03-14 13:25:00,22.9,22.92,22.85,22.88,21779.0,22.9,22.92,22.85,22.88,21779.0
2025-03-14 13:30:00,22.89,22.94,22.88,22.9,12174.0,22.89,22.94,22.88,22.9,12174.0
2025-03-14 13:35:00,22.91,22.93,22.86,22.93,13433.0,22.91,22.93,22.86,22.93,13433.0
2025-03-14 13:40:00,22.93,22.93,22.86,22.86,7572.0,22.93,22.93,22.86,22.86,7572.0
2025-03-14 13:45:00,22.86,22.88,22.84,22.88,7457.0,22.86,22.88,22.84,22.88,7457.0
2025-03-14 13:50:00,22.88,22.9,22.86,22.89,11877.0,22.88,22.9,22.86,22.89,11877.0
2025-03-14 13:55:00,22.89,22.9,22.85,22.85,5905.0,22.89,22.9,22.85,22.85,5905.0
2025-03-14 14:00:00,22.87,22.92,22.82,22.87,26210.0,22.87,22.92,22.82,22.87,26210.0
2025-03-14 14:05:00,22.87,22.89,22.83,22.88,14028.0,22.87,22.89,22.83,22.88,14028.0
2025-03-14 14:10:00,22.88,22.96,22.88,22.96,66813.0,22.88,22.96,22.88,22.96,66813.0
2025-03-14 14:15:00,22.96,22.97,22.92,22.93,32960.0,22.96,22.97,22.92,22.93,32960.0
2025-03-14 14:20:00,22.92,22.93,22.89,22.89,14403.0,22.92,22.93,22.89,22.89,14403.0
2025-03-14 14:25:00,22.9,22.91,22.84,22.84,8526.0,22.9,22.91,22.84,22.84,8526.0
2025-03-14 14:30:00,22.85,22.89,22.84,22.89,14343.0,22.85,22.89,22.84,22.89,14343.0
2025-03-14 14:35:00,22.87,22.92,22.85,22.92,32870.0,22.87,22.92,22.85,22.92,32870.0
2025-03-14 14:40:00,22.93,22.93,22.87,22.88,12792.0,22.93,22.93,22.87,22.88,12792.0
2025-03-14 14:45:00,22.88,22.95,22.87,22.92,11523.0,22.88,22.95,22.87,22.92,11523.0
2025-03-14 14:50:00,22.93,22.95,22.91,22.92,30085.0,22.93,22.95,22.91,22.92,30085.0
2025-03-14 14:55:00,22.92,22.92,22.86,22.87,18648.0,22.92,22.92,22.86,22.87,18648.0
2025-03-14 15:00:00,22.87,22.93,22.86,22.93,10012.0,22.87,22.93,22.86,22.93,10012.0
2025-03-14 15:05:00,22.93,22.96,22.92,22.95,11677.0,22.93,22.96,22.92,22.95,11677.0
2025-03-14 15:10:00,22.96,23.0,22.95,23.0,23863.0,22.96,23.0,22.95,23.0,23863.0
2025-03-14 15:15:00,23.0,23.0,22.95,22.96,19624.0,23.0,23.0,22.95,22.96,19624.0
2025-03-14 15:20:00,22.96,22.99,22.94,22.95,11548.0,22.96,22.99,22.94,22.95,11548.0
2025-03-14 15:25:00,22.95,22.97,22.9,22.93,13762.0,22.95,22.97,22.9,22.93,13762.0
2025-03-14 15:30:00,22.92,22.96,22.89,22.92,19557.0,22.92,22.96,22.89,22.92,19557.0
2025-03-14 15:35:00,22.93,22.95,22.9,22.91,30081.0,22.93,22.95,22.9,22.91,30081.0
2025-03-14 15:40:00,22.9,22.92,22.8,22.88,111415.0,22.9,22.92,22.8,22.88,111415.0
2025-03-14 15:45:00,22.89,22.95,22.88,22.93,32739.0,22.89,22.95,22.88,22.93,32739.0
2025-03-14 15:50:00,22.94,22.99,22.87,22.99,77153.0,22.94,22.99,22.87,22.99,77153.0
2025-03-14 15:55:00,22.98,23.09,22.98,23.03,211951.0,22.98,23.09,22.98,23.03,211951.0
2025-03-17 09:30:00,23.24,23.41,23.21,23.28,116919.0,23.24,23.41,23.21,23.28,116919.0
2025-03-17 09:35:00,23.25,23.36,23.23,23.35,35299.0,23.25,23.36,23.23,23.35,35299.0
2025-03-17 09:40:00,23.33,23.45,23.33,23.43,51993.0,23.33,23.45,23.33,23.43,51993.0
2025-03-17 09:45:00,23.45,23.53,23.32,23.32,82914.0,23.45,23.53,23.32,23.32,82914.0
2025-03-17 09:50:00,23.32,23.52,23.3,23.52,87879.0,23.32,23.52,23.3,23.52,87879.0
2025-03-17 09:55:00,23.5,23.5,23.33,23.35,38249.0,23.5,23.5,23.33,23.35,38249.0
2025-03-17 10:00:00,23.31,23.4,23.21,23.25,61661.0,23.31,23.4,23.21,23.25,61661.0
2025-03-17 10:05:00,23.23,23.33,23.17,23.21,54334.0,23.23,23.33,23.17,23.21,54334.0
2025-03-17 10:10:00,23.21,23.25,23.12,23.19,66115.0,23.21,23.25,23.12,23.19,66115.0
2025-03-17 10:15:00,23.21,23.22,23.11,23.21,26295.0,23.21,23.22,23.11,23.21,26295.0
2025-03-17 10:20:00,23.18,23.2,23.1,23.1,24147.0,23.18,23.2,23.1,23.1,24147.0
2025-03-17 10:25:00,23.1,23.11,23.02,23.04,34800.0,23.1,23.11,23.02,23.04,34800.0
2025-03-17 10:30:00,23.02,23.08,22.97,23.03,73866.0,23.02,23.08,22.97,23.03,73866.0
2025-03-17 10:35:00,23.07,23.19,23.0,23.18,37379.0,23.07,23.19,23.0,23.18,37379.0
2025-03-17 10:40:00,23.15,23.22,23.11,23.21,17559.0,23.15,23.22,23.11,23.21,17559.0
2025-03-17 10:45:00,23.18,23.25,23.15,23.21,14489.0,23.18,23.25,23.15,23.21,14489.0
2025-03-17 10:50:00,23.2,23.22,23.14,23.18,9512.0,23.2,23.22,23.14,23.18,9512.0
2025-03-17 10:55:00,23.15,23.16,23.09,23.16,18746.0,23.15,23.16,23.09,23.16,18746.0
2025-03-17 11:00:00,23.16,23.2,23.11,23.12,13158.0,23.16,23.2,23.11,23.12,13158.0
2025-03-17 11:05:00,23.12,23.17,23.11,23.17,15062.0,23.12,23.17,23.11,23.17,15062.0
2025-03-17 11:10:00,23.17,23.2,23.15,23.16,17028.0,23.17,23.2,23.15,23.16,17028.0
2025-03-17 11:15:00,23.19,23.27,23.17,23.27,33729.0,23.19,23.27,23.17,23.27,33729.0
2025-03-17 11:20:00,23.25,23.27,23.22,23.23,11808.0,23.25,23.27,23.22,23.23,11808.0
2025-03-17 11:25:00,23.24,23.28,23.2,23.2,4485.0,23.24,23.28,23.2,23.2,4485.0
2025-03-17 11:30:00,23.21,23.23,23.14,23.14,9932.0,23.21,23.23,23.14,23.14,9932.0
2025-03-17 11:35:00,23.17,23.19,23.15,23.17,11053.0,23.17,23.19,23.15,23.17,11053.0
2025-03-17 11:40:00,23.14,23.17,23.12,23.14,15335.0,23.14,23.17,23.12,23.14,15335.0
2025-03-17 11:45:00,23.12,23.17,23.08,23.16,30910.0,23.12,23.17,23.08,23.16,30910.0
2025-03-17 11:50:00,23.16,23.17,23.13,23.16,4793.0,23.16,23.17,23.13,23.16,4793.0
2025-03-17 11:55:00,23.15,23.19,23.14,23.18,18714.0,23.15,23.19,23.14,23.18,18714.0
2025-03-17 12:00:00,23.19,23.23,23.17,23.21,11777.0,23.19,23.23,23.17,23.21,11777.0
2025-03-17 12:05:00,23.21,23.26,23.21,23.26,11375.0,23.21,23.26,23.21,23.26,11375.0
2025-03-17 12:10:00,23.24,23.26,23.23,23.26,10627.0,23.24,23.26,23.23,23.26,10627.0
2025-03-17 12:15:00,23.26,23.26,23.21,23.24,10259.0,23.26,23.26,23.21,23.24,10259.0
2025-03-17 12:20:00,23.23,23.24,23.16,23.17,7429.0,23.23,23.24,23.16,23.17,7429.0
2025-03-17 12:25:00,23.18,23.2,23.12,23.17,9668.0,23.18,23.2,23.12,23.17,9668.0
2025-03-17 12:30:00,23.14,23.19,23.14,23.18,8849.0,23.14,23.19,23.14,23.18,8849.0
2025-03-17 12:35:00,23.17,23.2,23.16,23.18,9777.0,23.17,23.2,23.16,23.18,9777.0
2025-03-17 12:40:00,23.2,23.2,23.16,23.19,9715.0,23.2,23.2,23.16,23.19,9715.0
2025-03-17 12:45:00,23.17,23.2,23.17,23.2,4169.0,23.17,23.2,23.17,23.2,4169.0
2025-03-17 12:50:00,23.21,23.24,23.16,23.23,7171.0,23.21,23.24,23.16,23.23,7171.0
2025-03-17 12:55:00,23.24,23.24,23.21,23.22,2312.0,23.24,23.24,23.21,23.22,2312.0
2025-03-17 13:00:00,23.21,23.24,23.2,23.21,3436.0,23.21,23.24,23.2,23.21,3436.0
2025-03-17 13:05:00,23.22,23.26,23.21,23.24,14754.0,23.22,23.26,23.21,23.24,14754.0
2025-03-17 13:10:00,23.25,23.27,23.23,23.26,13433.0,23.25,23.27,23.23,23.26,13433.0
2025-03-17 13:15:00,23.27,23.32,23.26,23.3,10352.0,23.27,23.32,23.26,23.3,10352.0
2025-03-17 13:20:00,23.3,23.33,23.28,23.32,37141.0,23.3,23.33,23.28,23.32,37141.0
2025-03-17 13:25:00,23.3,23.34,23.29,23.31,10754.0,23.3,23.34,23.29,23.31,10754.0
2025-03-17 13:30:00,23.32,23.32,23.28,23.32,9835.0,23.32,23.32,23.28,23.32,9835.0
2025-03-17 13:35:00,23.32,23.4,23.31,23.38,32063.0,23.32,23.4,23.31,23.38,32063.0
2025-03-17 13:40:00,23.38,23.39,23.35,23.38,16333.0,23.38,23.39,23.35,23.38,16333.0
2025-03-17 13:45:00,23.36,23.39,23.33,23.36,6633.0,23.36,23.39,23.33,23.36,6633.0
2025-03-17 13:50:00,23.37,23.44,23.36,23.42,20173.0,23.37,23.44,23.36,23.42,20173.0
2025-03-17 13:55:00,23.41,23.42,23.38,23.39,11977.0,23.41,23.42,23.38,23.39,11977.0
2025-03-17 14:00:00,23.39,23.48,23.38,23.43,90350.0,23.39,23.48,23.38,23.43,90350.0
2025-03-17 14:05:00,23.43,23.47,23.42,23.46,14320.0,23.43,23.47,23.42,23.46,14320.0
2025-03-17 14:10:00,23.47,23.5,23.45,23.48,15911.0,23.47,23.5,23.45,23.48,15911.0
2025-03-17 14:15:00,23.48,23.52,23.45,23.52,42604.0,23.48,23.52,23.45,23.52,42604.0
2025-03-17 14:20:00,23.52,23.53,23.49,23.52,22808.0,23.52,23.53,23.49,23.52,22808.0
2025-03-17 14:25:00,23.52,23.58,23.51,23.57,23500.0,23.52,23.58,23.51,23.57,23500.0
2025-03-17 14:30:00,23.57,23.67,23.56,23.63,47654.0,23.57,23.67,23.56,23.63,47654.0
2025-03-17 14:35:00,23.63,23.63,23.53,23.57,54793.0,23.63,23.63,23.53,23.57,54793.0
2025-03-17 14:40:00,23.58,23.71,23.55,23.67,75412.0,23.58,23.71,23.55,23.67,75412.0
2025-03-17 14:45:00,23.7,23.73,23.68,23.71,23755.0,23.7,23.73,23.68,23.71,23755.0
2025-03-17 14:50:00,23.72,23.72,23.65,23.7,24877.0,23.72,23.72,23.65,23.7,24877.0
2025-03-17 14:55:00,23.7,23.73,23.66,23.68,29069.0,23.7,23.73,23.66,23.68,29069.0
2025-03-17 15:00:00,23.67,23.68,23.64,23.65,22152.0,23.67,23.68,23.64,23.65,22152.0
2025-03-17 15:05:00,23.67,23.73,23.67,23.71,9791.0,23.67,23.73,23.67,23.71,9791.0
2025-03-17 15:10:00,23.68,23.68,23.57,23.59,16482.0,23.68,23.68,23.57,23.59,16482.0
2025-03-17 15:15:00,23.57,23.64,23.55,23.63,20989.0,23.57,23.64,23.55,23.63,20989.0
2025-03-17 15:20:00,23.62,23.63,23.57,23.6,16439.0,23.62,23.63,23.57,23.6,16439.0
2025-03-17 15:25:00,23.6,23.62,23.54,23.6,17542.0,23.6,23.62,23.54,23.6,17542.0
2025-03-17 15:30:00,23.6,23.61,23.55,23.56,13004.0,23.6,23.61,23.55,23.56,13004.0
2025-03-17 15:35:00,23.55,23.56,23.53,23.54,12475.0,23.55,23.56,23.53,23.54,12475.0
2025-03-17 15:40:00,23.55,23.57,23.53,23.56,36497.0,23.55,23.57,23.53,23.56,36497.0
2025-03-17 15:45:00,23.54,23.56,23.49,23.52,22577.0,23.54,23.56,23.49,23.52,22577.0
2025-03-17 15:50:00,23.52,23.55,23.49,23.51,29679.0,23.52,23.55,23.49,23.51,29679.0
2025-03-17 15:55:00,23.49,23.53,23.45,23.49,135641.0,23.49,23.53,23.45,23.49,135641.0
2025-03-18 09:30:00,23.29,23.37,23.23,23.25,102239.0,23.29,23.37,23.23,23.25,102239.0
2025-03-18 09:35:00,23.27,23.3,23.15,23.23,51112.0,23.27,23.3,23.15,23.23,51112.0
2025-03-18 09:40:00,23.23,23.32,23.17,23.2,65547.0,23.23,23.32,23.17,23.2,65547.0
2025-03-18 09:45:00,23.18,23.29,23.17,23.22,12079.0,23.18,23.29,23.17,23.22,12079.0
2025-03-18 09:50:00,23.21,23.26,23.15,23.23,35870.0,23.21,23.26,23.15,23.23,35870.0
2025-03-18 09:55:00,23.23,23.28,23.17,23.25,15736.0,23.23,23.28,23.17,23.25,15736.0
2025-03-18 10:00:00,23.23,23.28,23.18,23.26,25927.0,23.23,23.28,23.18,23.26,25927.0
2025-03-18 10:05:00,23.28,23.35,23.24,23.28,10492.0,23.28,23.35,23.24,23.28,10492.0
2025-03-18 10:10:00,23.35,23.38,23.29,23.3,39146.0,23.35,23.38,23.29,23.3,39146.0
2025-03-18 10:15:00,23.31,23.36,23.27,23.35,36909.0,23.31,23.36,23.27,23.35,36909.0
2025-03-18 10:20:00,23.33,23.38,23.31,23.34,24193.0,23.33,23.38,23.31,23.34,24193.0
2025-03-18 10:25:00,23.35,23.37,23.31,23.37,14723.0,23.35,23.37,23.31,23.37,14723.0
2025-03-18 10:30:00,23.36,23.37,23.3,23.37,21732.0,23.36,23.37,23.3,23.37,21732.0
2025-03-18 10:35:00,23.35,23.41,23.32,23.4,19520.0,23.35,23.41,23.32,23.4,19520.0
2025-03-18 10:40:00,23.39,23.4,23.32,23.33,17162.0,23.39,23.4,23.32,23.33,17162.0
2025-03-18 10:45:00,23.32,23.39,23.31,23.32,45857.0,23.32,23.39,23.31,23.32,45857.0
2025-03-18 10:50:00,23.34,23.38,23.31,23.35,7452.0,23.34,23.38,23.31,23.35,7452.0
2025-03-18 10:55:00,23.36,23.37,23.29,23.31,22318.0,23.36,23.37,23.29,23.31,22318.0
2025-03-18 11:00:00,23.29,23.29,23.25,23.29,7643.0,23.29,23.29,23.25,23.29,7643.0
2025-03-18 11:05:00,23.27,23.29,23.24,23.26,10199.0,23.27,23.29,23.24,23.26,10199.0
2025-03-18 11:10:00,23.25,23.37,23.25,23.37,4677.0,23.25,23.37,23.25,23.37,4677.0
2025-03-18 11:15:00,23.38,23.39,23.33,23.34,8596.0,23.38,23.39,23.33,23.34,8596.0
2025-03-18 11:20:00,23.37,23.37,23.33,23.33,14213.0,23.37,23.37,23.33,23.33,14213.0
2025-03-18 11:25:00,23.35,23.43,23.35,23.39,14021.0,23.35,23.43,23.35,23.39,14021.0
2025-03-18 11:30:00,23.37,23.44,23.36,23.43,8628.0,23.37,23.44,23.36,23.43,8628.0
2025-03-18 11:35:00,23.42,23.46,23.41,23.45,10841.0,23.42,23.46,23.41,23.45,10841.0
2025-03-18 11:40:00,23.46,23.48,23.4,23.44,9424.0,23.46,23.48,23.4,23.44,9424.0
2025-03-18 11:45:00,23.44,23.45,23.4,23.42,4931.0,23.44,23.45,23.4,23.42,4931.0
2025-03-18 11:50:00,23.4,23.42,23.37,23.38,15668.0,23.4,23.42,23.37,23.38,15668.0
2025-03-18 11:55:00,23.37,23.4,23.34,23.4,7088.0,23.37,23.4,23.34,23.4,7088.0
2025-03-18 12:00:00,23.39,23.41,23.36,23.4,8419.0,23.39,23.41,23.36,23.4,8419.0
2025-03-18 12:05:00,23.4,23.42,23.37,23.38,6194.0,23.4,23.42,23.37,23.38,6194.0
2025-03-18 12:10:00,23.38,23.44,23.38,23.42,8295.0,23.38,23.44,23.38,23.42,8295.0
2025-03-18 12:15:00,23.44,23.47,23.42,23.44,17291.0,23.44,23.47,23.42,23.44,17291.0
2025-03-18 12:20:00,23.44,23.47,23.43,23.47,9163.0,23.44,23.47,23.43,23.47,9163.0
2025-03-18 12:25:00,23.47,23.6,23.47,23.58,44455.0,23.47,23.6,23.47,23.58,44455.0
2025-03-18 12:30:00,23.6,23.61,23.56,23.58,12410.0,23.6,23.61,23.56,23.58,12410.0
2025-03-18 12:35:00,23.56,23.59,23.53,23.56,6460.0,23.56,23.59,23.53,23.56,6460.0
2025-03-18 12:40:00,23.57,23.57,23.47,23.47,18006.0,23.57,23.57,23.47,23.47,18006.0
2025-03-18 12:45:00,23.5,23.53,23.47,23.5,18701.0,23.5,23.53,23.47,23.5,18701.0
2025-03-18 12:50:00,23.47,23.51,23.46,23.51,12645.0,23.47,23.51,23.46,23.51,12645.0
2025-03-18 12:55:00,23.54,23.62,23.52,23.6,21157.0,23.54,23.62,23.52,23.6,21157.0
2025-03-18 13:00:00,23.58,23.62,23.57,23.57,9527.0,23.58,23.62,23.57,23.57,9527.0
2025-03-18 13:05:00,23.56,23.56,23.51,23.51,5681.0,23.56,23.56,23.51,23.51,5681.0
2025-03-18 13:10:00,23.55,23.59,23.55,23.57,3968.0,23.55,23.59,23.55,23.57,3968.0
2025-03-18 13:15:00,23.56,23.57,23.44,23.5,25031.0,23.56,23.57,23.44,23.5,25031.0
2025-03-18 13:20:00,23.5,23.54,23.48,23.53,3935.0,23.5,23.54,23.48,23.53,3935.0
2025-03-18 13:25:00,23.54,23.55,23.41,23.41,14086.0,23.54,23.55,23.41,23.41,14086.0
2025-03-18 13:30:00,23.44,23.44,23.37,23.41,25883.0,23.44,23.44,23.37,23.41,25883.0
2025-03-18 13:35:00,23.42,23.45,23.4,23.43,25518.0,23.42,23.45,23.4,23.43,25518.0
2025-03-18 13:40:00,23.42,23.42,23.35,23.38,2185.0,23.42,23.42,23.35,23.38,2185.0
2025-03-18 13:45:00,23.38,23.38,23.35,23.38,6373.0,23.38,23.38,23.35,23.38,6373.0
2025-03-18 13:50:00,23.37,23.39,23.35,23.35,15184.0,23.37,23.39,23.35,23.35,15184.0
2025-03-18 13:55:00,23.34,23.34,23.27,23.29,18262.0,23.34,23.34,23.27,23.29,18262.0
2025-03-18 14:00:00,23.3,23.31,23.24,23.26,13080.0,23.3,23.31,23.24,23.26,13080.0
2025-03-18 14:05:00,23.25,23.28,23.23,23.26,7768.0,23.25,23.28,23.23,23.26,7768.0
2025-03-18 14:10:00,23.27,23.28,23.22,23.22,17566.0,23.27,23.28,23.22,23.22,17566.0
2025-03-18 14:15:00,23.22,23.23,23.19,23.21,15802.0,23.22,23.23,23.19,23.21,15802.0
2025-03-18 14:20:00,23.2,23.22,23.14,23.14,44390.0,23.2,23.22,23.14,23.14,44390.0
2025-03-18 14:25:00,23.14,23.26,23.14,23.19,44436.0,23.14,23.26,23.14,23.19,44436.0
2025-03-18 14:30:00,23.19,23.3,23.18,23.26,22599.0,23.19,23.3,23.18,23.26,22599.0
2025-03-18 14:35:00,23.29,23.36,23.29,23.34,6610.0,23.29,23.36,23.29,23.34,6610.0
2025-03-18 14:40:00,23.33,23.37,23.31,23.35,8613.0,23.33,23.37,23.31,23.35,8613.0
2025-03-18 14:45:00,23.35,23.41,23.34,23.41,9012.0,23.35,23.41,23.34,23.41,9012.0
2025-03-18 14:50:00,23.41,23.49,23.34,23.37,30485.0,23.41,23.49,23.34,23.37,30485.0
2025-03-18 14:55:00,23.38,23.43,23.36,23.42,10536.0,23.38,23.43,23.36,23.42,10536.0
2025-03-18 15:00:00,23.4,23.44,23.37,23.43,5212.0,23.4,23.44,23.37,23.43,5212.0
2025-03-18 15:05:00,23.44,23.44,23.34,23.37,14424.0,23.44,23.44,23.34,23.37,14424.0
2025-03-18 15:10:00,23.38,23.43,23.36,23.42,16476.0,23.38,23.43,23.36,23.42,16476.0
2025-03-18 15:15:00,23.41,23.43,23.39,23.42,9247.0,23.41,23.43,23.39,23.42,9247.0
2025-03-18 15:20:00,23.43,23.44,23.41,23.42,3024.0,23.43,23.44,23.41,23.42,3024.0
2025-03-18 15:25:00,23.42,23.44,23.38,23.41,14053.0,23.42,23.44,23.38,23.41,14053.0
2025-03-18 15:30:00,23.43,23.47,23.41,23.46,9390.0,23.43,23.47,23.41,23.46,9390.0
2025-03-18 15:35:00,23.45,23.45,23.35,23.36,17053.0,23.45,23.45,23.35,23.36,17053.0
2025-03-18 15:40:00,23.36,23.39,23.34,23.38,9135.0,23.36,23.39,23.34,23.38,9135.0
2025-03-18 15:45:00,23.37,23.38,23.32,23.36,14661.0,23.37,23.38,23.32,23.36,14661.0
2025-03-18 15:50:00,23.38,23.41,23.35,23.4,30734.0,23.38,23.41,23.35,23.4,30734.0
2025-03-18 15:55:00,23.39,23.4,23.29,23.3,115501.0,23.39,23.4,23.29,23.3,115501.0
2025-03-19 09:30:00,23.33,23.49,23.3,23.36,45763.0,23.33,23.49,23.3,23.36,45763.0
2025-03-19 09:35:00,23.42,23.42,23.26,23.36,32100.0,23.42,23.42,23.26,23.36,32100.0
2025-03-19 09:40:00,23.38,23.39,23.28,23.32,39985.0,23.38,23.39,23.28,23.32,39985.0
2025-03-19 09:45:00,23.31,23.49,23.3,23.46,47354.0,23.31,23.49,23.3,23.46,47354.0
2025-03-19 09:50:00,23.46,23.49,23.4,23.46,18648.0,23.46,23.49,23.4,23.46,18648.0
2025-03-19 09:55:00,23.47,23.49,23.43,23.49,31571.0,23.47,23.49,23.43,23.49,31571.0
2025-03-19 10:00:00,23.5,23.91,23.46,23.89,209672.0,23.5,23.91,23.46,23.89,209672.0
2025-03-19 10:05:00,23.89,23.99,23.88,23.95,101848.0,23.89,23.99,23.88,23.95,101848.0
2025-03-19 10:10:00,23.92,23.93,23.66,23.71,65519.0,23.92,23.93,23.66,23.71,65519.0
2025-03-19 10:15:00,23.73,23.85,23.7,23.81,19089.0,23.73,23.85,23.7,23.81,19089.0
2025-03-19 10:20:00,23.82,23.83,23.76,23.8,16740.0,23.82,23.83,23.76,23.8,16740.0
2025-03-19 10:25:00,23.76,23.78,23.69,23.7,15737.0,23.76,23.78,23.69,23.7,15737.0
2025-03-19 10:30:00,23.68,23.73,23.66,23.7,20863.0,23.68,23.73,23.66,23.7,20863.0
2025-03-19 10:35:00,23.72,23.72,23.68,23.71,21809.0,23.72,23.72,23.68,23.71,21809.0
2025-03-19 10:40:00,23.71,23.74,23.66,23.68,27319.0,23.71,23.74,23.66,23.68,27319.0
2025-03-19 10:45:00,23.67,23.76,23.65,23.67,38525.0,23.67,23.76,23.65,23.67,38525.0
2025-03-19 10:50:00,23.67,23.68,23.53,23.53,53168.0,23.67,23.68,23.53,23.53,53168.0
2025-03-19 10:55:00,23.53,23.58,23.46,23.48,27727.0,23.53,23.58,23.46,23.48,27727.0
2025-03-19 11:00:00,23.5,23.6,23.49,23.56,11036.0,23.5,23.6,23.49,23.56,11036.0
2025-03-19 11:05:00,23.53,23.59,23.53,23.55,8062.0,23.53,23.59,23.53,23.55,8062.0
2025-03-19 11:10:00,23.54,23.59,23.53,23.58,33057.0,23.54,23.59,23.53,23.58,33057.0
2025-03-19 11:15:00,23.59,23.62,23.51,23.51,14479.0,23.59,23.62,23.51,23.51,14479.0
2025-03-19 11:20:00,23.5,23.57,23.49,23.52,24005.0,23.5,23.57,23.49,23.52,24005.0
2025-03-19 11:25:00,23.51,23.55,23.5,23.55,6933.0,23.51,23.55,23.5,23.55,6933.0
2025-03-19 11:30:00,23.56,23.58,23.53,23.57,9017.0,23.56,23.58,23.53,23.57,9017.0
2025-03-19 11:35:00,23.56,23.6,23.55,23.58,19557.0,23.56,23.6,23.55,23.58,19557.0
2025-03-19 11:40:00,23.58,23.64,23.56,23.59,6514.0,23.58,23.64,23.56,23.59,6514.0
2025-03-19 11:45:00,23.58,23.61,23.56,23.61,27183.0,23.58,23.61,23.56,23.61,27183.0
2025-03-19 11:50:00,23.61,23.7,23.6,23.66,35575.0,23.61,23.7,23.6,23.66,35575.0
2025-03-19 11:55:00,23.65,23.65,23.58,23.6,8534.0,23.65,23.65,23.58,23.6,8534.0
2025-03-19 12:00:00,23.59,23.65,23.58,23.63,5024.0,23.59,23.65,23.58,23.63,5024.0
2025-03-19 12:05:00,23.63,23.72,23.63,23.72,10652.0,23.63,23.72,23.63,23.72,10652.0
2025-03-19 12:10:00,23.7,23.73,23.69,23.7,14146.0,23.7,23.73,23.69,23.7,14146.0
2025-03-19 12:15:00,23.71,23.71,23.62,23.68,10731.0,23.71,23.71,23.62,23.68,10731.0
2025-03-19 12:20:00,23.69,23.73,23.67,23.69,4514.0,23.69,23.73,23.67,23.69,4514.0
2025-03-19 12:25:00,23.69,23.69,23.66,23.68,5934.0,23.69,23.69,23.66,23.68,5934.0
2025-03-19 12:30:00,23.68,23.69,23.61,23.64,5704.0,23.68,23.69,23.61,23.64,5704.0
2025-03-19 12:35:00,23.62,23.66,23.62,23.66,5224.0,23.62,23.66,23.62,23.66,5224.0
2025-03-19 12:40:00,23.64,23.67,23.62,23.67,10934.0,23.64,23.67,23.62,23.67,10934.0
2025-03-19 12:45:00,23.66,23.68,23.63,23.64,4874.0,23.66,23.68,23.63,23.64,4874.0
2025-03-19 12:50:00,23.65,23.7,23.65,23.7,6047.0,23.65,23.7,23.65,23.7,6047.0
2025-03-19 12:55:00,23.69,23.69,23.6,23.65,32610.0,23.69,23.69,23.6,23.65,32610.0
2025-03-19 13:00:00,23.65,23.66,23.6,23.6,2704.0,23.65,23.66,23.6,23.6,2704.0
2025-03-19 13:05:00,23.63,23.64,23.6,23.63,11357.0,23.63,23.64,23.6,23.63,11357.0
2025-03-19 13:10:00,23.63,23.64,23.57,23.59,9026.0,23.63,23.64,23.57,23.59,9026.0
2025-03-19 13:15:00,23.58,23.6,23.53,23.57,27502.0,23.58,23.6,23.53,23.57,27502.0
2025-03-19 13:20:00,23.57,23.59,23.56,23.57,4369.0,23.57,23.59,23.56,23.57,4369.0
2025-03-19 13:25:00,23.58,23.6,23.55,23.56,17477.0,23.58,23.6,23.55,23.56,17477.0
2025-03-19 13:30:00,23.55,23.57,23.5,23.55,20197.0,23.55,23.57,23.5,23.55,20197.0
2025-03-19 13:35:00,23.58,23.63,23.57,23.63,26628.0,23.58,23.63,23.57,23.63,26628.0
2025-03-19 13:40:00,23.6,23.64,23.57,23.58,12301.0,23.6,23.64,23.57,23.58,12301.0
2025-03-19 13:45:00,23.57,23.57,23.51,23.52,32001.0,23.57,23.57,23.51,23.52,32001.0
2025-03-19 13:50:00,23.54,23.58,23.54,23.55,17585.0,23.54,23.58,23.54,23.55,17585.0
2025-03-19 13:55:00,23.56,23.56,23.41,23.41,23800.0,23.56,23.56,23.41,23.41,23800.0
2025-03-19 14:00:00,23.41,23.73,23.4,23.63,33928.0,23.41,23.73,23.4,23.63,33928.0
2025-03-19 14:05:00,23.6,23.65,23.55,23.64,5865.0,23.6,23.65,23.55,23.64,5865.0
2025-03-19 14:10:00,23.66,23.72,23.64,23.71,24028.0,23.66,23.72,23.64,23.71,24028.0
2025-03-19 14:15:00,23.71,23.75,23.69,23.69,9089.0,23.71,23.75,23.69,23.69,9089.0
2025-03-19 14:20:00,23.7,23.72,23.67,23.7,13831.0,23.7,23.72,23.67,23.7,13831.0
2025-03-19 14:25:00,23.7,23.7,23.61,23.63,8590.0,23.7,23.7,23.61,23.63,8590.0
2025-03-19 14:30:00,23.64,23.76,23.64,23.7,14038.0,23.64,23.76,23.64,23.7,14038.0
2025-03-19 14:35:00,23.72,23.76,23.62,23.63,22283.0,23.72,23.76,23.62,23.63,22283.0
2025-03-19 14:40:00,23.63,23.73,23.62,23.71,10894.0,23.63,23.73,23.62,23.71,10894.0
2025-03-19 14:45:00,23.72,23.73,23.65,23.67,43538.0,23.72,23.73,23.65,23.67,43538.0
2025-03-19 14:50:00,23.67,23.75,23.65,23.72,31959.0,23.67,23.75,23.65,23.72,31959.0
2025-03-19 14:55:00,23.73,23.81,23.72,23.81,28914.0,23.73,23.81,23.72,23.81,28914.0
2025-03-19 15:00:00,23.81,23.88,23.81,23.87,27168.0,23.81,23.88,23.81,23.87,27168.0
2025-03-19 15:05:00,23.87,23.9,23.83,23.89,37552.0,23.87,23.9,23.83,23.89,37552.0
2025-03-19 15:10:00,23.89,23.94,23.75,23.83,41226.0,23.89,23.94,23.75,23.83,41226.0
2025-03-19 15:15:00,23.84,23.85,23.76,23.79,15595.0,23.84,23.85,23.76,23.79,15595.0
2025-03-19 15:20:00,23.77,23.77,23.66,23.71,27352.0,23.77,23.77,23.66,23.71,27352.0
2025-03-19 15:25:00,23.71,23.73,23.58,23.63,42667.0,23.71,23.73,23.58,23.63,42667.0
2025-03-19 15:30:00,23.62,23.74,23.62,23.71,17175.0,23.62,23.74,23.62,23.71,17175.0
2025-03-19 15:35:00,23.68,23.75,23.67,23.72,17269.0,23.68,23.75,23.67,23.72,17269.0
2025-03-19 15:40:00,23.71,23.78,23.71,23.76,34797.0,23.71,23.78,23.71,23.76,34797.0
2025-03-19 15:45:00,23.75,23.78,23.69,23.72,34645.0,23.75,23.78,23.69,23.72,34645.0
2025-03-19 15:50:00,23.72,23.74,23.65,23.72,36372.0,23.72,23.74,23.65,23.72,36372.0
2025-03-19 15:55:00,23.71,23.74,23.67,23.71,129731.0,23.71,23.74,23.67,23.71,129731.0
2025-03-20 09:30:00,23.65,23.73,23.6,23.72,50241.0,23.65,23.73,23.6,23.72,50241.0
2025-03-20 09:35:00,23.71,23.82,23.69,23.82,20455.0,23.71,23.82,23.69,23.82,20455.0
2025-03-20 09:40:00,23.82,23.82,23.69,23.73,54193.0,23.82,23.82,23.69,23.73,54193.0
2025-03-20 09:45:00,23.72,23.84,23.71,23.77,18166.0,23.72,23.84,23.71,23.77,18166.0
2025-03-20 09:50:00,23.77,23.83,23.73,23.81,12032.0,23.77,23.83,23.73,23.81,12032.0
2025-03-20 09:55:00,23.78,23.83,23.75,23.83,12146.0,23.78,23.83,23.75,23.83,12146.0
2025-03-20 10:00:00,23.82,23.96,23.81,23.9,58206.0,23.82,23.96,23.81,23.9,58206.0
2025-03-20 10:05:00,23.91,23.97,23.84,23.9,27741.0,23.91,23.97,23.84,23.9,27741.0
2025-03-20 10:10:00,23.89,23.93,23.86,23.92,14230.0,23.89,23.93,23.86,23.92,14230.0
2025-03-20 10:15:00,23.92,24.04,23.91,24.02,58869.0,23.92,24.04,23.91,24.02,58869.0
2025-03-20 10:20:00,24.0,24.0,23.92,24.0,13709.0,24.0,24.0,23.92,24.0,13709.0
2025-03-20 10:25:00,24.01,24.09,23.97,24.01,48542.0,24.01,24.09,23.97,24.01,48542.0
2025-03-20 10:30:00,23.99,24.02,23.96,24.0,23646.0,23.99,24.02,23.96,24.0,23646.0
2025-03-20 10:35:00,23.99,24.02,23.96,23.99,11013.0,23.99,24.02,23.96,23.99,11013.0
2025-03-20 10:40:00,23.95,24.06,23.93,24.04,12530.0,23.95,24.06,23.93,24.04,12530.0
2025-03-20 10:45:00,24.04,24.12,24.01,24.04,44955.0,24.04,24.12,24.01,24.04,44955.0
2025-03-20 10:50:00,24.02,24.05,23.93,24.02,34671.0,24.02,24.05,23.93,24.02,34671.0
2025-03-20 10:55:00,24.05,24.08,24.0,24.02,16947.0,24.05,24.08,24.0,24.02,16947.0
2025-03-20 11:00:00,24.02,24.02,23.93,23.98,16087.0,24.02,24.02,23.93,23.98,16087.0
2025-03-20 11:05:00,23.96,23.99,23.92,23.99,9959.0,23.96,23.99,23.92,23.99,9959.0
2025-03-20 11:10:00,23.98,24.03,23.93,23.98,18055.0,23.98,24.03,23.93,23.98,18055.0
2025-03-20 11:15:00,23.97,24.01,23.95,23.98,7606.0,23.97,24.01,23.95,23.98,7606.0
2025-03-20 11:20:00,23.97,24.0,23.95,23.98,4561.0,23.97,24.0,23.95,23.98,4561.0
2025-03-20 11:25:00,23.96,23.97,23.93,23.95,21375.0,23.96,23.97,23.93,23.95,21375.0
2025-03-20 11:30:00,23.94,23.95,23.81,23.83,27735.0,23.94,23.95,23.81,23.83,27735.0
2025-03-20 11:35:00,23.81,23.84,23.8,23.83,13477.0,23.81,23.84,23.8,23.83,13477.0
2025-03-20 11:40:00,23.83,23.89,23.8,23.89,6644.0,23.83,23.89,23.8,23.89,6644.0
2025-03-20 11:45:00,23.89,23.93,23.86,23.92,3095.0,23.89,23.93,23.86,23.92,3095.0
2025-03-20 11:50:00,23.9,23.92,23.86,23.9,14994.0,23.9,23.92,23.86,23.9,14994.0
2025-03-20 11:55:00,23.89,23.89,23.77,23.78,19339.0,23.89,23.89,23.77,23.78,19339.0
2025-03-20 12:00:00,23.77,23.88,23.77,23.79,13162.0,23.77,23.88,23.77,23.79,13162.0
2025-03-20 12:05:00,23.8,23.81,23.76,23.79,10352.0,23.8,23.81,23.76,23.79,10352.0
2025-03-20 12:10:00,23.78,23.8,23.75,23.77,9257.0,23.78,23.8,23.75,23.77,9257.0
2025-03-20 12:15:00,23.78,23.78,23.74,23.76,4992.0,23.78,23.78,23.74,23.76,4992.0
2025-03-20 12:20:00,23.77,23.77,23.7,23.72,25245.0,23.77,23.77,23.7,23.72,25245.0
2025-03-20 12:25:00,23.7,23.72,23.63,23.65,23037.0,23.7,23.72,23.63,23.65,23037.0
2025-03-20 12:30:00,23.66,23.68,23.63,23.64,14772.0,23.66,23.68,23.63,23.64,14772.0
2025-03-20 12:35:00,23.64,23.73,23.63,23.69,13519.0,23.64,23.73,23.63,23.69,13519.0
2025-03-20 12:40:00,23.68,23.69,23.61,23.62,13789.0,23.68,23.69,23.61,23.62,13789.0
2025-03-20 12:45:00,23.64,23.67,23.62,23.62,10197.0,23.64,23.67,23.62,23.62,10197.0
2025-03-20 12:50:00,23.64,23.68,23.64,23.68,10035.0,23.64,23.68,23.64,23.68,10035.0
2025-03-20 12:55:00,23.68,23.69,23.61,23.63,14689.0,23.68,23.69,23.61,23.63,14689.0
2025-03-20 13:00:00,23.64,23.68,23.63,23.67,9511.0,23.64,23.68,23.63,23.67,9511.0
2025-03-20 13:05:00,23.68,23.75,23.67,23.74,6787.0,23.68,23.75,23.67,23.74,6787.0
2025-03-20 13:10:00,23.73,23.74,23.68,23.71,11366.0,23.73,23.74,23.68,23.71,11366.0
2025-03-20 13:15:00,23.71,23.71,23.66,23.71,6961.0,23.71,23.71,23.66,23.71,6961.0
2025-03-20 13:20:00,23.71,23.71,23.64,23.64,4347.0,23.71,23.71,23.64,23.64,4347.0
2025-03-20 13:25:00,23.65,23.66,23.6,23.65,19456.0,23.65,23.66,23.6,23.65,19456.0
2025-03-20 13:30:00,23.66,23.71,23.66,23.68,8626.0,23.66,23.71,23.66,23.68,8626.0
2025-03-20 13:35:00,23.69,23.71,23.66,23.71,11480.0,23.69,23.71,23.66,23.71,11480.0
2025-03-20 13:40:00,23.69,23.71,23.66,23.69,3605.0,23.69,23.71,23.66,23.69,3605.0
2025-03-20 13:45:00,23.7,23.74,23.69,23.73,12348.0,23.7,23.74,23.69,23.73,12348.0
2025-03-20 13:50:00,23.73,23.74,23.69,23.7,14561.0,23.73,23.74,23.69,23.7,14561.0
2025-03-20 13:55:00,23.69,23.71,23.67,23.67,6103.0,23.69,23.71,23.67,23.67,6103.0
2025-03-20 14:00:00,23.69,23.72,23.67,23.71,9296.0,23.69,23.72,23.67,23.71,9296.0
2025-03-20 14:05:00,23.69,23.72,23.68,23.7,2657.0,23.69,23.72,23.68,23.7,2657.0
2025-03-20 14:10:00,23.7,23.73,23.7,23.72,6768.0,23.7,23.73,23.7,23.72,6768.0
2025-03-20 14:15:00,23.72,23.73,23.7,23.71,4808.0,23.72,23.73,23.7,23.71,4808.0
2025-03-20 14:20:00,23.7,23.7,23.67,23.69,9956.0,23.7,23.7,23.67,23.69,9956.0
2025-03-20 14:25:00,23.68,23.68,23.6,23.6,5811.0,23.68,23.68,23.6,23.6,5811.0
2025-03-20 14:30:00,23.6,23.63,23.6,23.61,21985.0,23.6,23.63,23.6,23.61,21985.0
2025-03-20 14:35:00,23.62,23.68,23.62,23.68,5546.0,23.62,23.68,23.62,23.68,5546.0
2025-03-20 14:40:00,23.68,23.68,23.62,23.63,16534.0,23.68,23.68,23.62,23.63,16534.0
2025-03-20 14:45:00,23.65,23.66,23.61,23.66,5243.0,23.65,23.66,23.61,23.66,5243.0
2025-03-20 14:50:00,23.66,23.72,23.65,23.71,5798.0,23.66,23.72,23.65,23.71,5798.0
2025-03-20 14:55:00,23.71,23.71,23.61,23.61,6751.0,23.71,23.71,23.61,23.61,6751.0
2025-03-20 15:00:00,23.62,23.66,23.6,23.63,8295.0,23.62,23.66,23.6,23.63,8295.0
2025-03-20 15:05:00,23.67,23.67,23.61,23.61,4605.0,23.67,23.67,23.61,23.61,4605.0
2025-03-20 15:10:00,23.62,23.65,23.61,23.64,2130.0,23.62,23.65,23.61,23.64,2130.0
2025-03-20 15:15:00,23.62,23.64,23.62,23.64,10369.0,23.62,23.64,23.62,23.64,10369.0
2025-03-20 15:20:00,23.64,23.69,23.63,23.66,12867.0,23.64,23.69,23.63,23.66,12867.0
2025-03-20 15:25:00,23.66,23.66,23.6,23.61,49675.0,23.66,23.66,23.6,23.61,49675.0
2025-03-20 15:30:00,23.62,23.67,23.62,23.64,8438.0,23.62,23.67,23.62,23.64,8438.0
2025-03-20 15:35:00,23.63,23.68,23.57,23.58,27619.0,23.63,23.68,23.57,23.58,27619.0
2025-03-20 15:40:00,23.59,23.63,23.58,23.59,7030.0,23.59,23.63,23.58,23.59,7030.0
2025-03-20 15:45:00,23.59,23.63,23.59,23.63,13418.0,23.59,23.63,23.59,23.63,13418.0
2025-03-20 15:50:00,23.62,23.63,23.58,23.58,26339.0,23.62,23.63,23.58,23.58,26339.0
2025-03-20 15:55:00,23.6,23.62,23.52,23.53,89195.0,23.6,23.62,23.52,23.53,89195.0
2025-03-21 09:30:00,23.75,23.95,23.65,23.89,414502.0,23.75,23.95,23.65,23.89,414502.0
2025-03-21 09:35:00,23.88,23.98,23.85,23.93,56446.0,23.88,23.98,23.85,23.93,56446.0
2025-03-21 09:40:00,23.93,24.22,23.93,24.17,162089.0,23.93,24.22,23.93,24.17,162089.0
2025-03-21 09:45:00,24.17,24.31,24.13,24.2,147783.0,24.17,24.31,24.13,24.2,147783.0
2025-03-21 09:50:00,24.2,24.32,24.18,24.28,108525.0,24.2,24.32,24.18,24.28,108525.0
2025-03-21 09:55:00,24.27,24.3,24.16,24.18,61006.0,24.27,24.3,24.16,24.18,61006.0
2025-03-21 10:00:00,24.17,24.29,24.11,24.28,65364.0,24.17,24.29,24.11,24.28,65364.0
2025-03-21 10:05:00,24.28,24.29,24.16,24.17,36925.0,24.28,24.29,24.16,24.17,36925.0
2025-03-21 10:10:00,24.15,24.24,24.15,24.21,53916.0,24.15,24.24,24.15,24.21,53916.0
2025-03-21 10:15:00,24.22,24.38,24.22,24.33,81135.0,24.22,24.38,24.22,24.33,81135.0
2025-03-21 10:20:00,24.33,24.46,24.26,24.45,109695.0,24.33,24.46,24.26,24.45,109695.0
2025-03-21 10:25:00,24.46,24.47,24.37,24.45,75425.0,24.46,24.47,24.37,24.45,75425.0
2025-03-21 10:30:00,24.43,24.51,24.36,24.49,102295.0,24.43,24.51,24.36,24.49,102295.0
2025-03-21 10:35:00,24.46,24.49,24.36,24.4,39864.0,24.46,24.49,24.36,24.4,39864.0
2025-03-21 10:40:00,24.38,24.54,24.38,24.52,38668.0,24.38,24.54,24.38,24.52,38668.0
2025-03-21 10:45:00,24.54,24.54,24.44,24.46,40826.0,24.54,24.54,24.44,24.46,40826.0
2025-03-21 10:50:00,24.44,24.45,24.33,24.38,47771.0,24.44,24.45,24.33,24.38,47771.0
2025-03-21 10:55:00,24.4,24.46,24.37,24.42,30106.0,24.4,24.46,24.37,24.42,30106.0
2025-03-21 11:00:00,24.42,24.5,24.4,24.46,27622.0,24.42,24.5,24.4,24.46,27622.0
2025-03-21 11:05:00,24.46,24.52,24.43,24.5,20156.0,24.46,24.52,24.43,24.5,20156.0
2025-03-21 11:10:00,24.5,24.56,24.43,24.45,19725.0,24.5,24.56,24.43,24.45,19725.0
2025-03-21 11:15:00,24.45,24.47,24.41,24.42,15087.0,24.45,24.47,24.41,24.42,15087.0
2025-03-21 11:20:00,24.43,24.45,24.36,24.37,23362.0,24.43,24.45,24.36,24.37,23362.0
2025-03-21 11:25:00,24.35,24.41,24.34,24.41,28384.0,24.35,24.41,24.34,24.41,28384.0
2025-03-21 11:30:00,24.39,24.52,24.38,24.42,36007.0,24.39,24.52,24.38,24.42,36007.0
2025-03-21 11:35:00,24.41,24.41,24.36,24.38,23554.0,24.41,24.41,24.36,24.38,23554.0
2025-03-21 11:40:00,24.37,24.4,24.28,24.28,36401.0,24.37,24.4,24.28,24.28,36401.0
2025-03-21 11:45:00,24.28,24.35,24.27,24.33,29042.0,24.28,24.35,24.27,24.33,29042.0
2025-03-21 11:50:00,24.33,24.37,24.31,24.34,9421.0,24.33,24.37,24.31,24.34,9421.0
2025-03-21 11:55:00,24.36,24.38,24.31,24.32,5284.0,24.36,24.38,24.31,24.32,5284.0
2025-03-21 12:00:00,24.3,24.34,24.25,24.3,26696.0,24.3,24.34,24.25,24.3,26696.0
2025-03-21 12:05:00,24.31,24.39,24.27,24.37,34376.0,24.31,24.39,24.27,24.37,34376.0
2025-03-21 12:10:00,24.38,24.5,24.35,24.48,24498.0,24.38,24.5,24.35,24.48,24498.0
2025-03-21 12:15:00,24.48,24.52,24.44,24.49,13979.0,24.48,24.52,24.44,24.49,13979.0
2025-03-21 12:20:00,24.52,24.59,24.5,24.58,20100.0,24.52,24.59,24.5,24.58,20100.0
2025-03-21 12:25:00,24.58,24.59,24.55,24.57,23660.0,24.58,24.59,24.55,24.57,23660.0
2025-03-21 12:30:00,24.56,24.64,24.55,24.6,40213.0,24.56,24.64,24.55,24.6,40213.0
2025-03-21 12:35:00,24.58,24.61,24.53,24.6,34880.0,24.58,24.61,24.53,24.6,34880.0
2025-03-21 12:40:00,24.58,24.66,24.52,24.59,37026.0,24.58,24.66,24.52,24.59,37026.0
2025-03-21 12:45:00,24.58,24.66,24.58,24.61,14474.0,24.58,24.66,24.58,24.61,14474.0
2025-03-21 12:50:00,24.6,24.62,24.56,24.61,15988.0,24.6,24.62,24.56,24.61,15988.0
2025-03-21 12:55:00,24.6,24.64,24.59,24.63,46535.0,24.6,24.64,24.59,24.63,46535.0
2025-03-21 13:00:00,24.63,24.63,24.53,24.57,28999.0,24.63,24.63,24.53,24.57,28999.0
2025-03-21 13:05:00,24.58,24.61,24.56,24.58,24011.0,24.58,24.61,24.56,24.58,24011.0
2025-03-21 13:10:00,24.59,24.59,24.52,24.54,18238.0,24.59,24.59,24.52,24.54,18238.0
2025-03-21 13:15:00,24.52,24.58,24.52,24.52,41799.0,24.52,24.58,24.52,24.52,41799.0
2025-03-21 13:20:00,24.51,24.57,24.51,24.53,10411.0,24.51,24.57,24.51,24.53,10411.0
2025-03-21 13:25:00,24.53,24.55,24.43,24.48,30621.0,24.53,24.55,24.43,24.48,30621.0
2025-03-21 13:30:00,24.47,24.5,24.42,24.5,25193.0,24.47,24.5,24.42,24.5,25193.0
2025-03-21 13:35:00,24.48,24.52,24.47,24.5,7164.0,24.48,24.52,24.47,24.5,7164.0
2025-03-21 13:40:00,24.5,24.51,24.46,24.46,17298.0,24.5,24.51,24.46,24.46,17298.0
2025-03-21 13:45:00,24.46,24.5,24.43,24.5,54756.0,24.46,24.5,24.43,24.5,54756.0
2025-03-21 13:50:00,24.48,24.54,24.47,24.48,19063.0,24.48,24.54,24.47,24.48,19063.0
2025-03-21 13:55:00,24.48,24.48,24.42,24.45,19986.0,24.48,24.48,24.42,24.45,19986.0
2025-03-21 14:00:00,24.46,24.48,24.44,24.47,7822.0,24.46,24.48,24.44,24.47,7822.0
2025-03-21 14:05:00,24.46,24.46,24.36,24.43,24154.0,24.46,24.46,24.36,24.43,24154.0
2025-03-21 14:10:00,24.41,24.43,24.36,24.41,22791.0,24.41,24.43,24.36,24.41,22791.0
2025-03-21 14:15:00,24.39,24.44,24.39,24.42,13301.0,24.39,24.44,24.39,24.42,13301.0
2025-03-21 14:20:00,24.41,24.42,24.38,24.41,23073.0,24.41,24.42,24.38,24.41,23073.0
2025-03-21 14:25:00,24.42,24.46,24.39,24.42,23093.0,24.42,24.46,24.39,24.42,23093.0
2025-03-21 14:30:00,24.42,24.47,24.41,24.46,28695.0,24.42,24.47,24.41,24.46,28695.0
2025-03-21 14:35:00,24.46,24.59,24.45,24.58,34737.0,24.46,24.59,24.45,24.58,34737.0
2025-03-21 14:40:00,24.59,24.61,24.56,24.59,32844.0,24.59,24.61,24.56,24.59,32844.0
2025-03-21 14:45:00,24.6,24.6,24.53,24.57,25675.0,24.6,24.6,24.53,24.57,25675.0
2025-03-21 14:50:00,24.59,24.61,24.57,24.6,20429.0,24.59,24.61,24.57,24.6,20429.0
2025-03-21 14:55:00,24.6,24.68,24.6,24.62,74284.0,24.6,24.68,24.6,24.62,74284.0
2025-03-21 15:00:00,24.62,24.67,24.61,24.62,43293.0,24.62,24.67,24.61,24.62,43293.0
2025-03-21 15:05:00,24.61,24.66,24.61,24.64,30426.0,24.61,24.66,24.61,24.64,30426.0
2025-03-21 15:10:00,24.63,24.64,24.56,24.57,60929.0,24.63,24.64,24.56,24.57,60929.0
2025-03-21 15:15:00,24.56,24.65,24.56,24.64,31510.0,24.56,24.65,24.56,24.64,31510.0
2025-03-21 15:20:00,24.63,24.64,24.55,24.62,16056.0,24.63,24.64,24.55,24.62,16056.0
2025-03-21 15:25:00,24.62,24.63,24.57,24.62,24127.0,24.62,24.63,24.57,24.62,24127.0
2025-03-21 15:30:00,24.61,24.61,24.57,24.58,22555.0,24.61,24.61,24.57,24.58,22555.0
2025-03-21 15:35:00,24.58,24.61,24.56,24.58,32225.0,24.58,24.61,24.56,24.58,32225.0
2025-03-21 15:40:00,24.58,24.6,24.5,24.59,54973.0,24.58,24.6,24.5,24.59,54973.0
2025-03-21 15:45:00,24.59,24.64,24.56,24.56,42430.0,24.59,24.64,24.56,24.56,42430.0
2025-03-21 15:50:00,24.58,24.61,24.49,24.6,120982.0,24.58,24.61,24.49,24.6,120982.0
2025-03-21 15:55:00,24.61,24.81,24.59,24.78,262057.0,24.61,24.81,24.59,24.78,262057.0
2025-03-24 09:30:00,25.35,25.56,25.15,25.46,218988.0,25.35,25.56,25.15,25.46,218988.0
2025-03-24 09:35:00,25.46,25.6,25.34,25.58,94954.0,25.46,25.6,25.34,25.58,94954.0
2025-03-24 09:40:00,25.57,25.7,25.38,25.55,140125.0,25.57,25.7,25.38,25.55,140125.0
2025-03-24 09:45:00,25.56,25.6,25.44,25.46,67325.0,25.56,25.6,25.44,25.46,67325.0
2025-03-24 09:50:00,25.47,25.47,25.32,25.36,83366.0,25.47,25.47,25.32,25.36,83366.0
2025-03-24 09:55:00,25.39,25.39,25.27,25.36,104845.0,25.39,25.39,25.27,25.36,104845.0
2025-03-24 10:00:00,25.38,25.46,25.33,25.39,83672.0,25.38,25.46,25.33,25.39,83672.0
2025-03-24 10:05:00,25.39,25.44,25.35,25.43,72358.0,25.39,25.44,25.35,25.43,72358.0
2025-03-24 10:10:00,25.42,25.49,25.38,25.45,67221.0,25.42,25.49,25.38,25.45,67221.0
2025-03-24 10:15:00,25.43,25.47,25.39,25.45,59887.0,25.43,25.47,25.39,25.45,59887.0
2025-03-24 10:20:00,25.47,25.54,25.43,25.52,36182.0,25.47,25.54,25.43,25.52,36182.0
2025-03-24 10:25:00,25.5,25.54,25.47,25.48,33035.0,25.5,25.54,25.47,25.48,33035.0
2025-03-24 10:30:00,25.45,25.6,25.44,25.53,51849.0,25.45,25.6,25.44,25.53,51849.0
2025-03-24 10:35:00,25.56,25.58,25.5,25.5,25783.0,25.56,25.58,25.5,25.5,25783.0
2025-03-24 10:40:00,25.5,25.62,25.5,25.62,57513.0,25.5,25.62,25.5,25.62,57513.0
2025-03-24 10:45:00,25.62,25.62,25.54,25.57,25950.0,25.62,25.62,25.54,25.57,25950.0
2025-03-24 10:50:00,25.58,25.65,25.57,25.57,28900.0,25.58,25.65,25.57,25.57,28900.0
2025-03-24 10:55:00,25.59,25.76,25.57,25.74,68382.0,25.59,25.76,25.57,25.74,68382.0
2025-03-24 11:00:00,25.73,25.75,25.69,25.7,50690.0,25.73,25.75,25.69,25.7,50690.0
2025-03-24 11:05:00,25.7,25.78,25.69,25.75,43910.0,25.7,25.78,25.69,25.75,43910.0
2025-03-24 11:10:00,25.75,25.79,25.7,25.72,28288.0,25.75,25.79,25.7,25.72,28288.0
2025-03-24 11:15:00,25.71,25.83,25.71,25.8,58012.0,25.71,25.83,25.71,25.8,58012.0
2025-03-24 11:20:00,25.79,25.81,25.75,25.76,48934.0,25.79,25.81,25.75,25.76,48934.0
2025-03-24 11:25:00,25.76,25.76,25.69,25.71,58539.0,25.76,25.76,25.69,25.71,58539.0
2025-03-24 11:30:00,25.7,25.76,25.68,25.72,31705.0,25.7,25.76,25.68,25.72,31705.0
2025-03-24 11:35:00,25.73,25.77,25.71,25.75,22529.0,25.73,25.77,25.71,25.75,22529.0
2025-03-24 11:40:00,25.76,25.77,25.68,25.7,19224.0,25.76,25.77,25.68,25.7,19224.0
2025-03-24 11:45:00,25.69,25.71,25.66,25.67,36368.0,25.69,25.71,25.66,25.67,36368.0
2025-03-24 11:50:00,25.68,25.73,25.68,25.72,21763.0,25.68,25.73,25.68,25.72,21763.0
2025-03-24 11:55:00,25.71,25.73,25.69,25.7,21592.0,25.71,25.73,25.69,25.7,21592.0
2025-03-24 12:00:00,25.71,25.73,25.67,25.67,17615.0,25.71,25.73,25.67,25.67,17615.0
2025-03-24 12:05:00,25.67,25.69,25.65,25.67,23432.0,25.67,25.69,25.65,25.67,23432.0
2025-03-24 12:10:00,25.67,25.68,25.65,25.65,24624.0,25.67,25.68,25.65,25.65,24624.0
2025-03-24 12:15:00,25.65,25.67,25.61,25.62,33982.0,25.65,25.67,25.61,25.62,33982.0
2025-03-24 12:20:00,25.62,25.74,25.6,25.65,93741.0,25.62,25.74,25.6,25.65,93741.0
2025-03-24 12:25:00,25.65,25.68,25.42,25.48,126102.0,25.65,25.68,25.42,25.48,126102.0
2025-03-24 12:30:00,25.46,25.52,25.43,25.48,53693.0,25.46,25.52,25.43,25.48,53693.0
2025-03-24 12:35:00,25.49,25.59,25.48,25.57,27848.0,25.49,25.59,25.48,25.57,27848.0
2025-03-24 12:40:00,25.57,25.59,25.53,25.58,15995.0,25.57,25.59,25.53,25.58,15995.0
2025-03-24 12:45:00,25.56,25.64,25.56,25.64,29350.0,25.56,25.64,25.56,25.64,29350.0
2025-03-24 12:50:00,25.64,25.65,25.6,25.64,15447.0,25.64,25.65,25.6,25.64,15447.0
2025-03-24 12:55:00,25.64,25.64,25.53,25.55,23891.0,25.64,25.64,25.53,25.55,23891.0
2025-03-24 13:00:00,25.52,25.54,25.48,25.52,60240.0,25.52,25.54,25.48,25.52,60240.0
2025-03-24 13:05:00,25.52,25.56,25.52,25.53,28438.0,25.52,25.56,25.52,25.53,28438.0
2025-03-24 13:10:00,25.53,25.53,25.5,25.51,19951.0,25.53,25.53,25.5,25.51,19951.0
2025-03-24 13:15:00,25.51,25.52,25.41,25.41,33069.0,25.51,25.52,25.41,25.41,33069.0
2025-03-24 13:20:00,25.41,25.42,25.35,25.41,41740.0,25.41,25.42,25.35,25.41,41740.0
2025-03-24 13:25:00,25.42,25.45,25.37,25.45,24020.0,25.42,25.45,25.37,25.45,24020.0
2025-03-24 13:30:00,25.44,25.46,25.41,25.43,15962.0,25.44,25.46,25.41,25.43,15962.0
2025-03-24 13:35:00,25.43,25.46,25.4,25.45,12244.0,25.43,25.46,25.4,25.45,12244.0
2025-03-24 13:40:00,25.45,25.55,25.45,25.52,33200.0,25.45,25.55,25.45,25.52,33200.0
2025-03-24 13:45:00,25.55,25.57,25.51,25.57,25707.0,25.55,25.57,25.51,25.57,25707.0
2025-03-24 13:50:00,25.57,25.58,25.51,25.53,28107.0,25.57,25.58,25.51,25.53,28107.0
2025-03-24 13:55:00,25.54,25.55,25.51,25.53,14305.0,25.54,25.55,25.51,25.53,14305.0
2025-03-24 14:00:00,25.53,25.59,25.51,25.58,29107.0,25.53,25.59,25.51,25.58,29107.0
2025-03-24 14:05:00,25.59,25.59,25.55,25.55,10578.0,25.59,25.59,25.55,25.55,10578.0
2025-03-24 14:10:00,25.56,25.56,25.51,25.53,16064.0,25.56,25.56,25.51,25.53,16064.0
2025-03-24 14:15:00,25.52,25.56,25.51,25.51,7576.0,25.52,25.56,25.51,25.51,7576.0
2025-03-24 14:20:00,25.51,25.57,25.51,25.55,20406.0,25.51,25.57,25.51,25.55,20406.0
2025-03-24 14:25:00,25.55,25.58,25.53,25.53,22780.0,25.55,25.58,25.53,25.53,22780.0
2025-03-24 14:30:00,25.54,25.56,25.49,25.5,24846.0,25.54,25.56,25.49,25.5,24846.0
2025-03-24 14:35:00,25.5,25.54,25.47,25.53,20156.0,25.5,25.54,25.47,25.53,20156.0
2025-03-24 14:40:00,25.52,25.57,25.52,25.56,18470.0,25.52,25.57,25.52,25.56,18470.0
2025-03-24 14:45:00,25.56,25.56,25.52,25.55,10500.0,25.56,25.56,25.52,25.55,10500.0
2025-03-24 14:50:00,25.53,25.59,25.53,25.56,27827.0,25.53,25.59,25.53,25.56,27827.0
2025-03-24 14:55:00,25.56,25.58,25.55,25.56,9082.0,25.56,25.58,25.55,25.56,9082.0
2025-03-24 15:00:00,25.56,25.56,25.5,25.52,13340.0,25.56,25.56,25.5,25.52,13340.0
2025-03-24 15:05:00,25.52,25.55,25.5,25.51,14951.0,25.52,25.55,25.5,25.51,14951.0
2025-03-24 15:10:00,25.51,25.52,25.5,25.5,10059.0,25.51,25.52,25.5,25.5,10059.0
2025-03-24 15:15:00,25.51,25.55,25.51,25.52,19129.0,25.51,25.55,25.51,25.52,19129.0
2025-03-24 15:20:00,25.51,25.54,25.5,25.54,17853.0,25.51,25.54,25.5,25.54,17853.0
2025-03-24 15:25:00,25.53,25.55,25.51,25.52,27072.0,25.53,25.55,25.51,25.52,27072.0
2025-03-24 15:30:00,25.51,25.56,25.5,25.52,37062.0,25.51,25.56,25.5,25.52,37062.0
2025-03-24 15:35:00,25.51,25.52,25.45,25.47,47389.0,25.51,25.52,25.45,25.47,47389.0
2025-03-24 15:40:00,25.47,25.48,25.44,25.46,66063.0,25.47,25.48,25.44,25.46,66063.0
2025-03-24 15:45:00,25.45,25.5,25.42,25.43,58949.0,25.45,25.5,25.42,25.43,58949.0
2025-03-24 15:50:00,25.43,25.55,25.4,25.5,120356.0,25.43,25.55,25.4,25.5,120356.0
2025-03-24 15:55:00,25.51,25.61,25.47,25.58,265170.0,25.51,25.61,25.47,25.58,265170.0
2025-03-25 09:30:00,25.7,25.74,25.52,25.63,123950.0,25.7,25.74,25.52,25.63,123950.0
2025-03-25 09:35:00,25.64,25.64,25.54,25.56,59393.0,25.64,25.64,25.54,25.56,59393.0
2025-03-25 09:40:00,25.58,25.77,25.46,25.53,93151.0,25.58,25.77,25.46,25.53,93151.0
2025-03-25 09:45:00,25.55,25.57,25.46,25.49,67492.0,25.55,25.57,25.46,25.49,67492.0
2025-03-25 09:50:00,25.51,25.56,25.43,25.53,65549.0,25.51,25.56,25.43,25.53,65549.0
2025-03-25 09:55:00,25.53,25.61,25.45,25.48,41053.0,25.53,25.61,25.45,25.48,41053.0
2025-03-25 10:00:00,25.5,25.57,25.37,25.57,59389.0,25.5,25.57,25.37,25.57,59389.0
2025-03-25 10:05:00,25.54,25.59,25.5,25.57,26806.0,25.54,25.59,25.5,25.57,26806.0
2025-03-25 10:10:00,25.56,25.65,25.55,25.58,48207.0,25.56,25.65,25.55,25.58,48207.0
2025-03-25 10:15:00,25.6,25.64,25.51,25.53,16729.0,25.6,25.64,25.51,25.53,16729.0
2025-03-25 10:20:00,25.53,25.53,25.44,25.5,25726.0,25.53,25.53,25.44,25.5,25726.0
2025-03-25 10:25:00,25.48,25.54,25.44,25.54,27064.0,25.48,25.54,25.44,25.54,27064.0
2025-03-25 10:30:00,25.52,25.54,25.47,25.51,22876.0,25.52,25.54,25.47,25.51,22876.0
2025-03-25 10:35:00,25.52,25.56,25.5,25.56,14503.0,25.52,25.56,25.5,25.56,14503.0
2025-03-25 10:40:00,25.56,25.64,25.56,25.62,33873.0,25.56,25.64,25.56,25.62,33873.0
2025-03-25 10:45:00,25.6,25.61,25.5,25.51,24503.0,25.6,25.61,25.5,25.51,24503.0
2025-03-25 10:50:00,25.51,25.54,25.42,25.45,60762.0,25.51,25.54,25.42,25.45,60762.0
2025-03-25 10:55:00,25.44,25.48,25.37,25.39,46102.0,25.44,25.48,25.37,25.39,46102.0
2025-03-25 11:00:00,25.39,25.47,25.39,25.44,15545.0,25.39,25.47,25.39,25.44,15545.0
2025-03-25 11:05:00,25.43,25.43,25.32,25.35,28117.0,25.43,25.43,25.32,25.35,28117.0
2025-03-25 11:10:00,25.37,25.37,25.23,25.23,51375.0,25.37,25.37,25.23,25.23,51375.0
2025-03-25 11:15:00,25.26,25.28,25.16,25.2,91778.0,25.26,25.28,25.16,25.2,91778.0
2025-03-25 11:20:00,25.2,25.24,25.16,25.23,46934.0,25.2,25.24,25.16,25.23,46934.0
2025-03-25 11:25:00,25.23,25.25,25.08,25.12,75360.0,25.23,25.25,25.08,25.12,75360.0
2025-03-25 11:30:00,25.12,25.13,24.99,25.02,76797.0,25.12,25.13,24.99,25.02,76797.0
2025-03-25 11:35:00,25.02,25.13,25.01,25.11,35248.0,25.02,25.13,25.01,25.11,35248.0
2025-03-25 11:40:00,25.13,25.2,25.09,25.17,35071.0,25.13,25.2,25.09,25.17,35071.0
2025-03-25 11:45:00,25.19,25.19,25.13,25.14,24167.0,25.19,25.19,25.13,25.14,24167.0
2025-03-25 11:50:00,25.13,25.19,25.1,25.11,14272.0,25.13,25.19,25.1,25.11,14272.0
2025-03-25 11:55:00,25.11,25.13,25.07,25.09,37169.0,25.11,25.13,25.07,25.09,37169.0
2025-03-25 12:00:00,25.1,25.13,25.06,25.12,19766.0,25.1,25.13,25.06,25.12,19766.0
2025-03-25 12:05:00,25.12,25.16,25.08,25.16,11971.0,25.12,25.16,25.08,25.16,11971.0
2025-03-25 12:10:00,25.13,25.21,25.12,25.16,19430.0,25.13,25.21,25.12,25.16,19430.0
2025-03-25 12:15:00,25.17,25.23,25.14,25.23,39197.0,25.17,25.23,25.14,25.23,39197.0
2025-03-25 12:20:00,25.2,25.38,25.19,25.36,68421.0,25.2,25.38,25.19,25.36,68421.0
2025-03-25 12:25:00,25.37,25.37,25.28,25.32,29744.0,25.37,25.37,25.28,25.32,29744.0
2025-03-25 12:30:00,25.32,25.33,25.21,25.24,19887.0,25.32,25.33,25.21,25.24,19887.0
2025-03-25 12:35:00,25.22,25.34,25.21,25.33,22819.0,25.22,25.34,25.21,25.33,22819.0
2025-03-25 12:40:00,25.33,25.35,25.31,25.33,17755.0,25.33,25.35,25.31,25.33,17755.0
2025-03-25 12:45:00,25.35,25.36,25.32,25.34,22836.0,25.35,25.36,25.32,25.34,22836.0
2025-03-25 12:50:00,25.32,25.36,25.2,25.25,64581.0,25.32,25.36,25.2,25.25,64581.0
2025-03-25 12:55:00,25.25,25.27,25.2,25.23,12095.0,25.25,25.27,25.2,25.23,12095.0
2025-03-25 13:00:00,25.21,25.29,25.21,25.26,23773.0,25.21,25.29,25.21,25.26,23773.0
2025-03-25 13:05:00,25.27,25.32,25.25,25.32,23867.0,25.27,25.32,25.25,25.32,23867.0
2025-03-25 13:10:00,25.33,25.39,25.3,25.38,37344.0,25.33,25.39,25.3,25.38,37344.0
2025-03-25 13:15:00,25.38,25.38,25.24,25.25,24595.0,25.38,25.38,25.24,25.25,24595.0
2025-03-25 13:20:00,25.25,25.29,25.23,25.25,59090.0,25.25,25.29,25.23,25.25,59090.0
2025-03-25 13:25:00,25.25,25.27,25.19,25.19,12453.0,25.25,25.27,25.19,25.19,12453.0
2025-03-25 13:30:00,25.19,25.27,25.19,25.22,35443.0,25.19,25.27,25.19,25.22,35443.0
2025-03-25 13:35:00,25.24,25.26,25.19,25.24,26389.0,25.24,25.26,25.19,25.24,26389.0
2025-03-25 13:40:00,25.24,25.27,25.23,25.25,15955.0,25.24,25.27,25.23,25.25,15955.0
2025-03-25 13:45:00,25.24,25.31,25.23,25.3,27773.0,25.24,25.31,25.23,25.3,27773.0
2025-03-25 13:50:00,25.28,25.29,25.21,25.26,14874.0,25.28,25.29,25.21,25.26,14874.0
2025-03-25 13:55:00,25.25,25.29,25.24,25.26,19421.0,25.25,25.29,25.24,25.26,19421.0
2025-03-25 14:00:00,25.25,25.29,25.23,25.24,16458.0,25.25,25.29,25.23,25.24,16458.0
2025-03-25 14:05:00,25.25,25.29,25.22,25.25,10639.0,25.25,25.29,25.22,25.25,10639.0
2025-03-25 14:10:00,25.25,25.26,25.21,25.24,29409.0,25.25,25.26,25.21,25.24,29409.0
2025-03-25 14:15:00,25.25,25.3,25.24,25.27,19252.0,25.25,25.3,25.24,25.27,19252.0
2025-03-25 14:20:00,25.28,25.34,25.28,25.3,35890.0,25.28,25.34,25.28,25.3,35890.0
2025-03-25 14:25:00,25.3,25.31,25.26,25.29,34215.0,25.3,25.31,25.26,25.29,34215.0
2025-03-25 14:30:00,25.28,25.32,25.24,25.28,34404.0,25.28,25.32,25.24,25.28,34404.0
2025-03-25 14:35:00,25.28,25.32,25.27,25.28,27661.0,25.28,25.32,25.27,25.28,27661.0
2025-03-25 14:40:00,25.29,25.3,25.24,25.28,20647.0,25.29,25.3,25.24,25.28,20647.0
2025-03-25 14:45:00,25.28,25.3,25.23,25.28,21582.0,25.28,25.3,25.23,25.28,21582.0
2025-03-25 14:50:00,25.28,25.34,25.27,25.31,39983.0,25.28,25.34,25.27,25.31,39983.0
2025-03-25 14:55:00,25.31,25.4,25.29,25.38,44957.0,25.31,25.4,25.29,25.38,44957.0
2025-03-25 15:00:00,25.37,25.5,25.35,25.49,94333.0,25.37,25.5,25.35,25.49,94333.0
2025-03-25 15:05:00,25.48,25.5,25.45,25.5,58226.0,25.48,25.5,25.45,25.5,58226.0
2025-03-25 15:10:00,25.5,25.5,25.39,25.43,57743.0,25.5,25.5,25.39,25.43,57743.0
2025-03-25 15:15:00,25.46,25.46,25.31,25.32,45770.0,25.46,25.46,25.31,25.32,45770.0
2025-03-25 15:20:00,25.33,25.48,25.3,25.46,47051.0,25.33,25.48,25.3,25.46,47051.0
2025-03-25 15:25:00,25.48,25.49,25.41,25.47,95150.0,25.48,25.49,25.41,25.47,95150.0
2025-03-25 15:30:00,25.48,25.51,25.4,25.4,73641.0,25.48,25.51,25.4,25.4,73641.0
2025-03-25 15:35:00,25.41,25.43,25.32,25.36,80312.0,25.41,25.43,25.32,25.36,80312.0
2025-03-25 15:40:00,25.37,25.44,25.35,25.43,104404.0,25.37,25.44,25.35,25.43,104404.0
2025-03-25 15:45:00,25.43,25.5,25.42,25.45,102872.0,25.43,25.5,25.42,25.45,102872.0
2025-03-25 15:50:00,25.45,25.47,25.38,25.44,107364.0,25.45,25.47,25.38,25.44,107364.0
2025-03-25 15:55:00,25.44,25.46,25.32,25.44,376062.0,25.44,25.46,25.32,25.44,376062.0
2025-03-26 09:30:00,28.84,28.98,27.55,27.7,3113251.0,28.84,28.98,27.55,27.7,3113251.0
2025-03-26 09:35:00,27.7,27.99,27.32,27.63,1480049.0,27.7,27.99,27.32,27.63,1480049.0
2025-03-26 09:40:00,27.63,28.1,27.49,28.01,1060835.0,27.63,28.1,27.49,28.01,1060835.0
2025-03-26 09:45:00,27.99,28.5,27.93,28.4,1139650.0,27.99,28.5,27.93,28.4,1139650.0
2025-03-26 09:50:00,28.38,28.73,28.04,28.36,1369348.0,28.38,28.73,28.04,28.36,1369348.0
2025-03-26 09:55:00,28.36,28.38,27.7,28.06,1019975.0,28.36,28.38,27.7,28.06,1019975.0
2025-03-26 10:00:00,28.07,28.39,27.86,28.12,649277.0,28.07,28.39,27.86,28.12,649277.0
2025-03-26 10:05:00,28.15,28.68,28.07,28.31,820477.0,28.15,28.68,28.07,28.31,820477.0
2025-03-26 10:10:00,28.32,29.35,28.16,29.23,1581286.0,28.32,29.35,28.16,29.23,1581286.0
2025-03-26 10:15:00,29.22,29.37,28.87,29.11,1136158.0,29.22,29.37,28.87,29.11,1136158.0
2025-03-26 10:20:00,29.11,29.13,28.63,28.89,848766.0,29.11,29.13,28.63,28.89,848766.0
2025-03-26 10:25:00,28.88,29.44,28.88,29.39,974135.0,28.88,29.44,28.88,29.39,974135.0
2025-03-26 10:30:00,29.34,29.34,28.96,29.2,616492.0,29.34,29.34,28.96,29.2,616492.0
2025-03-26 10:35:00,29.21,29.43,29.01,29.17,703800.0,29.21,29.43,29.01,29.17,703800.0
2025-03-26 10:40:00,29.16,29.29,28.89,28.95,536325.0,29.16,29.29,28.89,28.95,536325.0
2025-03-26 10:45:00,28.95,29.42,28.64,29.39,813485.0,28.95,29.42,28.64,29.39,813485.0
2025-03-26 10:50:00,29.39,29.8,29.35,29.6,1182360.0,29.39,29.8,29.35,29.6,1182360.0
2025-03-26 10:55:00,29.61,29.68,29.15,29.39,669024.0,29.61,29.68,29.15,29.39,669024.0
2025-03-26 11:00:00,29.35,29.47,29.18,29.33,395421.0,29.35,29.47,29.18,29.33,395421.0
2025-03-26 11:05:00,29.34,29.35,29.04,29.21,491235.0,29.34,29.35,29.04,29.21,491235.0
2025-03-26 11:10:00,29.2,29.45,29.07,29.39,408526.0,29.2,29.45,29.07,29.39,408526.0
2025-03-26 11:15:00,29.39,29.59,29.27,29.45,381502.0,29.39,29.59,29.27,29.45,381502.0
2025-03-26 11:20:00,29.47,29.75,29.43,29.62,537702.0,29.47,29.75,29.43,29.62,537702.0
2025-03-26 11:25:00,29.6,29.64,29.37,29.38,431088.0,29.6,29.64,29.37,29.38,431088.0
2025-03-26 11:30:00,29.4,29.53,29.26,29.44,391797.0,29.4,29.53,29.26,29.44,391797.0
2025-03-26 11:35:00,29.44,29.58,29.35,29.58,309596.0,29.44,29.58,29.35,29.58,309596.0
2025-03-26 11:40:00,29.58,29.6,29.12,29.22,426042.0,29.58,29.6,29.12,29.22,426042.0
2025-03-26 11:45:00,29.22,29.34,29.03,29.13,391858.0,29.22,29.34,29.03,29.13,391858.0
2025-03-26 11:50:00,29.15,29.15,28.76,29.0,533460.0,29.15,29.15,28.76,29.0,533460.0
2025-03-26 11:55:00,29.01,29.28,28.93,29.12,340667.0,29.01,29.28,28.93,29.12,340667.0
2025-03-26 12:00:00,29.14,29.2,29.06,29.13,164370.0,29.14,29.2,29.06,29.13,164370.0
2025-03-26 12:05:00,29.12,29.2,29.0,29.04,241747.0,29.12,29.2,29.0,29.04,241747.0
2025-03-26 12:10:00,29.01,29.02,28.78,28.9,311288.0,29.01,29.02,28.78,28.9,311288.0
2025-03-26 12:15:00,28.89,28.9,28.61,28.84,328137.0,28.89,28.9,28.61,28.84,328137.0
2025-03-26 12:20:00,28.83,29.06,28.82,28.91,235630.0,28.83,29.06,28.82,28.91,235630.0
2025-03-26 12:25:00,28.92,29.23,28.89,29.21,345741.0,28.92,29.23,28.89,29.21,345741.0
2025-03-26 12:30:00,29.22,29.39,29.21,29.29,299203.0,29.22,29.39,29.21,29.29,299203.0
2025-03-26 12:35:00,29.3,29.39,29.24,29.33,213071.0,29.3,29.39,29.24,29.33,213071.0
2025-03-26 12:40:00,29.32,29.45,29.3,29.44,168811.0,29.32,29.45,29.3,29.44,168811.0
2025-03-26 12:45:00,29.44,29.53,29.37,29.5,283862.0,29.44,29.53,29.37,29.5,283862.0
2025-03-26 12:50:00,29.51,29.63,29.32,29.34,499588.0,29.51,29.63,29.32,29.34,499588.0
2025-03-26 12:55:00,29.33,29.45,29.27,29.37,243651.0,29.33,29.45,29.27,29.37,243651.0
2025-03-26 13:00:00,29.38,29.55,29.37,29.45,229429.0,29.38,29.55,29.37,29.45,229429.0
2025-03-26 13:05:00,29.47,29.51,29.28,29.47,278832.0,29.47,29.51,29.28,29.47,278832.0
2025-03-26 13:10:00,29.48,29.52,29.38,29.47,259947.0,29.48,29.52,29.38,29.47,259947.0
2025-03-26 13:15:00,29.46,29.48,29.13,29.14,318926.0,29.46,29.48,29.13,29.14,318926.0
2025-03-26 13:20:00,29.14,29.14,28.9,29.02,275109.0,29.14,29.14,28.9,29.02,275109.0
2025-03-26 13:25:00,29.01,29.19,29.01,29.11,216034.0,29.01,29.19,29.01,29.11,216034.0
2025-03-26 13:30:00,29.11,29.17,28.92,28.93,135627.0,29.11,29.17,28.92,28.93,135627.0
2025-03-26 13:35:00,28.93,29.05,28.86,28.92,171526.0,28.93,29.05,28.86,28.92,171526.0
2025-03-26 13:40:00,28.93,29.03,28.86,28.88,215186.0,28.93,29.03,28.86,28.88,215186.0
2025-03-26 13:45:00,28.89,29.0,28.81,28.94,163872.0,28.89,29.0,28.81,28.94,163872.0
2025-03-26 13:50:00,28.93,28.98,28.85,28.94,122986.0,28.93,28.98,28.85,28.94,122986.0
2025-03-26 13:55:00,28.94,28.98,28.35,28.51,512614.0,28.94,28.98,28.35,28.51,512614.0
2025-03-26 14:00:00,28.51,28.62,28.26,28.38,481374.0,28.51,28.62,28.26,28.38,481374.0
2025-03-26 14:05:00,28.36,28.45,28.09,28.43,410548.0,28.36,28.45,28.09,28.43,410548.0
2025-03-26 14:10:00,28.43,28.5,28.25,28.33,211959.0,28.43,28.5,28.25,28.33,211959.0
2025-03-26 14:15:00,28.32,28.41,27.86,27.95,651632.0,28.32,28.41,27.86,27.95,651632.0
2025-03-26 14:20:00,28.0,28.21,27.9,28.17,268037.0,28.0,28.21,27.9,28.17,268037.0
2025-03-26 14:25:00,28.19,28.24,28.05,28.13,329244.0,28.19,28.24,28.05,28.13,329244.0
2025-03-26 14:30:00,28.14,28.22,28.02,28.04,220086.0,28.14,28.22,28.02,28.04,220086.0
2025-03-26 14:35:00,28.07,28.14,27.9,27.97,271652.0,28.07,28.14,27.9,27.97,271652.0
2025-03-26 14:40:00,27.99,28.03,27.68,27.86,369695.0,27.99,28.03,27.68,27.86,369695.0
2025-03-26 14:45:00,27.84,27.94,27.72,27.8,209318.0,27.84,27.94,27.72,27.8,209318.0
2025-03-26 14:50:00,27.83,28.06,27.82,28.06,222358.0,27.83,28.06,27.82,28.06,222358.0
2025-03-26 14:55:00,28.05,28.1,27.98,28.1,161793.0,28.05,28.1,27.98,28.1,161793.0
2025-03-26 15:00:00,28.1,28.39,28.06,28.39,304329.0,28.1,28.39,28.06,28.39,304329.0
2025-03-26 15:05:00,28.39,28.39,28.11,28.14,273237.0,28.39,28.39,28.11,28.14,273237.0
2025-03-26 15:10:00,28.16,28.18,27.98,28.03,254023.0,28.16,28.18,27.98,28.03,254023.0
2025-03-26 15:15:00,28.03,28.2,27.99,28.2,142532.0,28.03,28.2,27.99,28.2,142532.0
2025-03-26 15:20:00,28.21,28.22,28.07,28.17,101524.0,28.21,28.22,28.07,28.17,101524.0
2025-03-26 15:25:00,28.15,28.64,28.1,28.5,308677.0,28.15,28.64,28.1,28.5,308677.0
2025-03-26 15:30:00,28.53,28.55,28.33,28.37,205421.0,28.53,28.55,28.33,28.37,205421.0
2025-03-26 15:35:00,28.38,28.52,28.34,28.37,163390.0,28.38,28.52,28.34,28.37,163390.0
2025-03-26 15:40:00,28.37,28.51,28.31,28.34,137594.0,28.37,28.51,28.31,28.34,137594.0
2025-03-26 15:45:00,28.34,28.39,28.22,28.34,166037.0,28.34,28.39,28.22,28.34,166037.0
2025-03-26 15:50:00,28.36,28.38,28.2,28.33,253973.0,28.36,28.38,28.2,28.33,253973.0
2025-03-26 15:55:00,28.32,28.52,28.29,28.39,528203.0,28.32,28.52,28.29,28.39,528203.0
2025-03-27 09:30:00,25.87,26.28,25.29,25.72,1847718.0,25.87,26.28,25.29,25.72,1847718.0
2025-03-27 09:35:00,25.7,25.77,24.89,24.92,1583196.0,25.7,25.77,24.89,24.92,1583196.0
2025-03-27 09:40:00,24.93,25.16,24.87,24.98,1008690.0,24.93,25.16,24.87,24.98,1008690.0
2025-03-27 09:45:00,24.98,24.99,24.55,24.7,1265583.0,24.98,24.99,24.55,24.7,1265583.0
2025-03-27 09:50:00,24.69,25.08,24.68,24.88,786519.0,24.69,25.08,24.68,24.88,786519.0
2025-03-27 09:55:00,24.88,24.97,24.51,24.55,645371.0,24.88,24.97,24.51,24.55,645371.0
2025-03-27 10:00:00,24.56,24.95,24.53,24.87,750025.0,24.56,24.95,24.53,24.87,750025.0
2025-03-27 10:05:00,24.88,25.01,24.63,24.74,568531.0,24.88,25.01,24.63,24.74,568531.0
2025-03-27 10:10:00,24.73,25.07,24.63,25.0,459292.0,24.73,25.07,24.63,25.0,459292.0
2025-03-27 10:15:00,25.01,25.13,24.94,25.06,612257.0,25.01,25.13,24.94,25.06,612257.0
2025-03-27 10:20:00,25.07,25.09,24.75,24.82,420402.0,25.07,25.09,24.75,24.82,420402.0
2025-03-27 10:25:00,24.83,24.96,24.78,24.94,336608.0,24.83,24.96,24.78,24.94,336608.0
2025-03-27 10:30:00,24.92,25.03,24.84,24.88,417962.0,24.92,25.03,24.84,24.88,417962.0
2025-03-27 10:35:00,24.89,25.0,24.79,24.91,352679.0,24.89,25.0,24.79,24.91,352679.0
2025-03-27 10:40:00,24.91,25.03,24.86,25.0,326701.0,24.91,25.03,24.86,25.0,326701.0
2025-03-27 10:45:00,25.0,25.13,24.96,24.99,457213.0,25.0,25.13,24.96,24.99,457213.0
2025-03-27 10:50:00,24.99,25.11,24.96,25.06,281285.0,24.99,25.11,24.96,25.06,281285.0
2025-03-27 10:55:00,25.06,25.17,25.05,25.14,328245.0,25.06,25.17,25.05,25.14,328245.0
2025-03-27 11:00:00,25.14,25.16,24.93,24.96,481802.0,25.14,25.16,24.93,24.96,481802.0
2025-03-27 11:05:00,24.97,25.04,24.7,24.73,636367.0,24.97,25.04,24.7,24.73,636367.0
2025-03-27 11:10:00,24.73,24.74,24.56,24.58,454343.0,24.73,24.74,24.56,24.58,454343.0
2025-03-27 11:15:00,24.58,24.59,24.33,24.47,776795.0,24.58,24.59,24.33,24.47,776795.0
2025-03-27 11:20:00,24.46,24.5,24.32,24.44,291682.0,24.46,24.5,24.32,24.44,291682.0
2025-03-27 11:25:00,24.44,24.47,24.18,24.21,498134.0,24.44,24.47,24.18,24.21,498134.0
2025-03-27 11:30:00,24.21,24.29,24.07,24.07,545929.0,24.21,24.29,24.07,24.07,545929.0
2025-03-27 11:35:00,24.08,24.18,24.04,24.04,573388.0,24.08,24.18,24.04,24.04,573388.0
2025-03-27 11:40:00,24.05,24.05,23.81,23.81,840719.0,24.05,24.05,23.81,23.81,840719.0
2025-03-27 11:45:00,23.82,23.99,23.7,23.98,728761.0,23.82,23.99,23.7,23.98,728761.0
2025-03-27 11:50:00,23.98,24.0,23.89,23.96,417082.0,23.98,24.0,23.89,23.96,417082.0
2025-03-27 11:55:00,23.96,23.99,23.93,23.95,317792.0,23.96,23.99,23.93,23.95,317792.0
2025-03-27 12:00:00,23.95,24.08,23.86,24.01,507155.0,23.95,24.08,23.86,24.01,507155.0
2025-03-27 12:05:00,24.01,24.19,24.0,24.13,382822.0,24.01,24.19,24.0,24.13,382822.0
2025-03-27 12:10:00,24.13,24.13,23.89,23.89,246608.0,24.13,24.13,23.89,23.89,246608.0
2025-03-27 12:15:00,23.9,24.04,23.87,23.87,275886.0,23.9,24.04,23.87,23.87,275886.0
2025-03-27 12:20:00,23.87,23.95,23.73,23.74,481799.0,23.87,23.95,23.73,23.74,481799.0
2025-03-27 12:25:00,23.73,23.74,23.32,23.33,912842.0,23.73,23.74,23.32,23.33,912842.0
2025-03-27 12:30:00,23.33,23.4,23.11,23.25,1215775.0,23.33,23.4,23.11,23.25,1215775.0
2025-03-27 12:35:00,23.26,23.35,23.15,23.2,703160.0,23.26,23.35,23.15,23.2,703160.0
2025-03-27 12:40:00,23.2,23.21,22.92,22.92,1195891.0,23.2,23.21,22.92,22.92,1195891.0
2025-03-27 12:45:00,22.93,23.08,22.81,22.83,912259.0,22.93,23.08,22.81,22.83,912259.0
2025-03-27 12:50:00,22.83,22.97,22.8,22.92,952451.0,22.83,22.97,22.8,22.92,952451.0
2025-03-27 12:55:00,22.91,23.15,22.9,23.03,860697.0,22.91,23.15,22.9,23.03,860697.0
2025-03-27 13:00:00,23.03,23.03,22.13,22.13,2589911.0,23.03,23.03,22.13,22.13,2589911.0
2025-03-27 13:05:00,22.13,22.25,21.9,22.01,3166337.0,22.13,22.25,21.9,22.01,3166337.0
2025-03-27 13:10:00,22.01,22.24,21.8,21.83,1579958.0,22.01,22.24,21.8,21.83,1579958.0
2025-03-27 13:15:00,21.82,22.21,21.82,21.89,1572749.0,21.82,22.21,21.82,21.89,1572749.0
2025-03-27 13:20:00,21.89,21.93,21.66,21.72,1493856.0,21.89,21.93,21.66,21.72,1493856.0
2025-03-27 13:25:00,21.72,21.88,21.68,21.77,1391810.0,21.72,21.88,21.68,21.77,1391810.0
2025-03-27 13:30:00,21.76,21.81,21.56,21.69,1650757.0,21.76,21.81,21.56,21.69,1650757.0
2025-03-27 13:35:00,21.7,21.76,21.32,21.35,1819534.0,21.7,21.76,21.32,21.35,1819534.0
2025-03-27 13:40:00,21.35,21.57,21.16,21.43,2174549.0,21.35,21.57,21.16,21.43,2174549.0
2025-03-27 13:45:00,21.42,21.46,21.23,21.35,1592001.0,21.42,21.46,21.23,21.35,1592001.0
2025-03-27 13:50:00,21.36,21.7,21.31,21.32,1617002.0,21.36,21.7,21.31,21.32,1617002.0
2025-03-27 13:55:00,21.32,21.38,21.24,21.32,1307819.0,21.32,21.38,21.24,21.32,1307819.0
2025-03-27 14:00:00,21.32,21.5,21.24,21.3,1478484.0,21.32,21.5,21.24,21.3,1478484.0
2025-03-27 14:05:00,21.31,21.64,21.28,21.59,1331775.0,21.31,21.64,21.28,21.59,1331775.0
2025-03-27 14:10:00,21.6,21.78,21.55,21.72,2235779.0,21.6,21.78,21.55,21.72,2235779.0
2025-03-27 14:15:00,21.72,21.72,21.46,21.46,1085138.0,21.72,21.72,21.46,21.46,1085138.0
2025-03-27 14:20:00,21.46,21.55,21.35,21.38,1200049.0,21.46,21.55,21.35,21.38,1200049.0
2025-03-27 14:25:00,21.38,21.4,21.28,21.29,905009.0,21.38,21.4,21.28,21.29,905009.0
2025-03-27 14:30:00,21.29,21.38,21.26,21.29,847363.0,21.29,21.38,21.26,21.29,847363.0
2025-03-27 14:35:00,21.29,21.49,21.26,21.48,906924.0,21.29,21.49,21.26,21.48,906924.0
2025-03-27 14:40:00,21.49,21.89,21.48,21.69,1431601.0,21.49,21.89,21.48,21.69,1431601.0
2025-03-27 14:45:00,21.69,21.76,21.56,21.72,1027813.0,21.69,21.76,21.56,21.72,1027813.0
2025-03-27 14:50:00,21.71,21.8,21.65,21.67,1167160.0,21.71,21.8,21.65,21.67,1167160.0
2025-03-27 14:55:00,21.68,21.82,21.65,21.71,1213659.0,21.68,21.82,21.65,21.71,1213659.0
2025-03-27 15:00:00,21.71,21.71,21.62,21.64,898283.0,21.71,21.71,21.62,21.64,898283.0
2025-03-27 15:05:00,21.64,21.64,21.43,21.54,1280755.0,21.64,21.64,21.43,21.54,1280755.0
2025-03-27 15:10:00,21.54,21.62,21.44,21.61,1028536.0,21.54,21.62,21.44,21.61,1028536.0
2025-03-27 15:15:00,21.6,21.63,21.49,21.51,860127.0,21.6,21.63,21.49,21.51,860127.0
2025-03-27 15:20:00,21.5,21.66,21.48,21.56,1078549.0,21.5,21.66,21.48,21.56,1078549.0
2025-03-27 15:25:00,21.55,21.95,21.54,21.93,1427954.0,21.55,21.95,21.54,21.93,1427954.0
2025-03-27 15:30:00,21.95,22.16,21.82,21.93,1957157.0,21.95,22.16,21.82,21.93,1957157.0
2025-03-27 15:35:00,21.92,22.02,21.83,21.84,1490620.0,21.92,22.02,21.83,21.84,1490620.0
2025-03-27 15:40:00,21.84,21.84,21.7,21.75,1469987.0,21.84,21.84,21.7,21.75,1469987.0
2025-03-27 15:45:00,21.76,21.97,21.75,21.96,1636754.0,21.76,21.97,21.75,21.96,1636754.0
2025-03-27 15:50:00,21.96,21.97,21.78,21.9,2730552.0,21.96,21.97,21.78,21.9,2730552.0
2025-03-27 15:55:00,21.89,22.1,21.8,22.09,3195670.0,21.89,22.1,21.8,22.09,3195670.0
2025-03-28 09:30:00,21.89,22.45,21.87,22.33,1454582.0,21.89,22.45,21.87,22.33,1454582.0
2025-03-28 09:35:00,22.33,22.79,22.32,22.75,1087722.0,22.33,22.79,22.32,22.75,1087722.0
2025-03-28 09:40:00,22.74,22.75,22.35,22.46,635405.0,22.74,22.75,22.35,22.46,635405.0
2025-03-28 09:45:00,22.46,22.6,22.42,22.59,516648.0,22.46,22.6,22.42,22.59,516648.0
2025-03-28 09:50:00,22.59,22.61,22.18,22.26,786122.0,22.59,22.61,22.18,22.26,786122.0
2025-03-28 09:55:00,22.26,22.51,22.08,22.48,521940.0,22.26,22.51,22.08,22.48,521940.0
2025-03-28 10:00:00,22.48,22.61,22.37,22.58,383350.0,22.48,22.61,22.37,22.58,383350.0
2025-03-28 10:05:00,22.58,22.6,22.12,22.24,471329.0,22.58,22.6,22.12,22.24,471329.0
2025-03-28 10:10:00,22.23,22.28,22.06,22.11,359382.0,22.23,22.28,22.06,22.11,359382.0
2025-03-28 10:15:00,22.11,22.21,22.04,22.19,254843.0,22.11,22.21,22.04,22.19,254843.0
2025-03-28 10:20:00,22.19,22.35,22.06,22.3,291165.0,22.19,22.35,22.06,22.3,291165.0
2025-03-28 10:25:00,22.31,22.31,21.95,22.0,333239.0,22.31,22.31,21.95,22.0,333239.0
2025-03-28 10:30:00,22.0,22.07,21.84,21.84,293397.0,22.0,22.07,21.84,21.84,293397.0
2025-03-28 10:35:00,21.85,22.05,21.74,22.03,297629.0,21.85,22.05,21.74,22.03,297629.0
2025-03-28 10:40:00,22.03,22.08,21.93,22.03,278307.0,22.03,22.08,21.93,22.03,278307.0
2025-03-28 10:45:00,22.02,22.11,21.95,22.06,187402.0,22.02,22.11,21.95,22.06,187402.0
2025-03-28 10:50:00,22.06,22.28,22.04,22.16,332532.0,22.06,22.28,22.04,22.16,332532.0
2025-03-28 10:55:00,22.16,22.18,22.01,22.14,186099.0,22.16,22.18,22.01,22.14,186099.0
2025-03-28 11:00:00,22.14,22.25,22.11,22.19,162367.0,22.14,22.25,22.11,22.19,162367.0
2025-03-28 11:05:00,22.19,22.35,22.18,22.31,232962.0,22.19,22.35,22.18,22.31,232962.0
2025-03-28 11:10:00,22.3,22.57,22.3,22.53,397625.0,22.3,22.57,22.3,22.53,397625.0
2025-03-28 11:15:00,22.54,22.61,22.42,22.52,289393.0,22.54,22.61,22.42,22.52,289393.0
2025-03-28 11:20:00,22.53,22.64,22.35,22.4,457339.0,22.53,22.64,22.35,22.4,457339.0
2025-03-28 11:25:00,22.42,22.48,22.31,22.35,147383.0,22.42,22.48,22.31,22.35,147383.0
2025-03-28 11:30:00,22.34,22.42,22.26,22.39,188580.0,22.34,22.42,22.26,22.39,188580.0
2025-03-28 11:35:00,22.39,22.45,22.34,22.42,156537.0,22.39,22.45,22.34,22.42,156537.0
2025-03-28 11:40:00,22.43,22.49,22.36,22.4,174317.0,22.43,22.49,22.36,22.4,174317.0
2025-03-28 11:45:00,22.39,22.49,22.35,22.43,191106.0,22.39,22.49,22.35,22.43,191106.0
2025-03-28 11:50:00,22.43,22.6,22.41,22.44,224256.0,22.43,22.6,22.41,22.44,224256.0
2025-03-28 11:55:00,22.44,22.55,22.4,22.5,115612.0,22.44,22.55,22.4,22.5,115612.0
2025-03-28 12:00:00,22.5,22.65,22.5,22.6,231750.0,22.5,22.65,22.5,22.6,231750.0
2025-03-28 12:05:00,22.59,22.6,22.22,22.22,179266.0,22.59,22.6,22.22,22.22,179266.0
2025-03-28 12:10:00,22.23,22.38,22.2,22.25,169453.0,22.23,22.38,22.2,22.25,169453.0
2025-03-28 12:15:00,22.25,22.3,22.2,22.28,156873.0,22.25,22.3,22.2,22.28,156873.0
2025-03-28 12:20:00,22.27,22.28,22.11,22.14,483751.0,22.27,22.28,22.11,22.14,483751.0
2025-03-28 12:25:00,22.14,22.18,22.06,22.16,124483.0,22.14,22.18,22.06,22.16,124483.0
2025-03-28 12:30:00,22.16,22.22,22.13,22.17,88531.0,22.16,22.22,22.13,22.17,88531.0
2025-03-28 12:35:00,22.17,22.18,22.07,22.08,129366.0,22.17,22.18,22.07,22.08,129366.0
2025-03-28 12:40:00,22.09,22.09,22.0,22.02,239936.0,22.09,22.09,22.0,22.02,239936.0
2025-03-28 12:45:00,22.02,22.05,22.0,22.02,261948.0,22.02,22.05,22.0,22.02,261948.0
2025-03-28 12:50:00,22.02,22.06,21.9,21.95,137896.0,22.02,22.06,21.9,21.95,137896.0
2025-03-28 12:55:00,21.95,22.1,21.92,22.08,130840.0,21.95,22.1,21.92,22.08,130840.0
2025-03-28 13:00:00,22.08,22.21,22.06,22.21,99899.0,22.08,22.21,22.06,22.21,99899.0
2025-03-28 13:05:00,22.21,22.21,22.12,22.13,103735.0,22.21,22.21,22.12,22.13,103735.0
2025-03-28 13:10:00,22.13,22.13,22.03,22.05,132510.0,22.13,22.13,22.03,22.05,132510.0
2025-03-28 13:15:00,22.05,22.07,21.95,22.03,202865.0,22.05,22.07,21.95,22.03,202865.0
2025-03-28 13:20:00,22.05,22.18,22.01,22.14,103953.0,22.05,22.18,22.01,22.14,103953.0
2025-03-28 13:25:00,22.14,22.27,22.12,22.22,158074.0,22.14,22.27,22.12,22.22,158074.0
2025-03-28 13:30:00,22.21,22.32,22.19,22.24,145353.0,22.21,22.32,22.19,22.24,145353.0
2025-03-28 13:35:00,22.24,22.25,22.16,22.18,82261.0,22.24,22.25,22.16,22.18,82261.0
2025-03-28 13:40:00,22.18,22.2,22.13,22.14,51191.0,22.18,22.2,22.13,22.14,51191.0
2025-03-28 13:45:00,22.14,22.26,22.11,22.16,69906.0,22.14,22.26,22.11,22.16,69906.0
2025-03-28 13:50:00,22.17,22.28,22.16,22.27,82942.0,22.17,22.28,22.16,22.27,82942.0
2025-03-28 13:55:00,22.26,22.33,22.21,22.25,91589.0,22.26,22.33,22.21,22.25,91589.0
2025-03-28 14:00:00,22.24,22.4,22.24,22.38,154967.0,22.24,22.4,22.24,22.38,154967.0
2025-03-28 14:05:00,22.37,22.4,22.31,22.33,80334.0,22.37,22.4,22.31,22.33,80334.0
2025-03-28 14:10:00,22.32,22.33,22.22,22.23,70116.0,22.32,22.33,22.22,22.23,70116.0
2025-03-28 14:15:00,22.23,22.42,22.22,22.41,178974.0,22.23,22.42,22.22,22.41,178974.0
2025-03-28 14:20:00,22.41,22.43,22.27,22.28,77836.0,22.41,22.43,22.27,22.28,77836.0
2025-03-28 14:25:00,22.28,22.3,22.22,22.25,62407.0,22.28,22.3,22.22,22.25,62407.0
2025-03-28 14:30:00,22.25,22.26,22.11,22.12,95445.0,22.25,22.26,22.11,22.12,95445.0
2025-03-28 14:35:00,22.12,22.15,22.06,22.11,115758.0,22.12,22.15,22.06,22.11,115758.0
2025-03-28 14:40:00,22.12,22.16,22.08,22.11,119376.0,22.12,22.16,22.08,22.11,119376.0
2025-03-28 14:45:00,22.11,22.16,22.1,22.11,72015.0,22.11,22.16,22.1,22.11,72015.0
2025-03-28 14:50:00,22.11,22.11,22.04,22.07,138648.0,22.11,22.11,22.04,22.07,138648.0
2025-03-28 14:55:00,22.06,22.13,22.05,22.09,123365.0,22.06,22.13,22.05,22.09,123365.0
2025-03-28 15:00:00,22.09,22.09,22.05,22.05,59167.0,22.09,22.09,22.05,22.05,59167.0
2025-03-28 15:05:00,22.05,22.06,21.86,21.92,317663.0,22.05,22.06,21.86,21.92,317663.0
2025-03-28 15:10:00,21.92,21.92,21.8,21.82,149676.0,21.92,21.92,21.8,21.82,149676.0
2025-03-28 15:15:00,21.82,21.84,21.74,21.83,215320.0,21.82,21.84,21.74,21.83,215320.0
2025-03-28 15:20:00,21.82,21.91,21.79,21.81,127308.0,21.82,21.91,21.79,21.81,127308.0
2025-03-28 15:25:00,21.81,21.86,21.75,21.76,134372.0,21.81,21.86,21.75,21.76,134372.0
2025-03-28 15:30:00,21.76,21.81,21.7,21.76,197162.0,21.76,21.81,21.7,21.76,197162.0
2025-03-28 15:35:00,21.76,21.84,21.72,21.83,176944.0,21.76,21.84,21.72,21.83,176944.0
2025-03-28 15:40:00,21.83,21.98,21.83,21.88,264038.0,21.83,21.98,21.83,21.88,264038.0
2025-03-28 15:45:00,21.88,22.0,21.87,21.93,292336.0,21.88,22.0,21.87,21.93,292336.0
2025-03-28 15:50:00,21.93,21.93,21.75,21.84,284150.0,21.93,21.93,21.75,21.84,284150.0
2025-03-28 15:55:00,21.84,21.86,21.73,21.74,451680.0,21.84,21.86,21.73,21.74,451680.0
2025-03-31 09:30:00,21.4,21.44,20.92,21.14,799253.0,21.4,21.44,20.92,21.14,799253.0
2025-03-31 09:35:00,21.14,21.27,21.01,21.15,261671.0,21.14,21.27,21.01,21.15,261671.0
2025-03-31 09:40:00,21.14,21.15,20.82,20.84,420259.0,21.14,21.15,20.82,20.84,420259.0
2025-03-31 09:45:00,20.85,20.99,20.73,20.89,314726.0,20.85,20.99,20.73,20.89,314726.0
2025-03-31 09:50:00,20.89,21.25,20.85,21.2,342864.0,20.89,21.25,20.85,21.2,342864.0
2025-03-31 09:55:00,21.2,21.29,21.1,21.17,195591.0,21.2,21.29,21.1,21.17,195591.0
2025-03-31 10:00:00,21.19,21.33,21.19,21.23,128068.0,21.19,21.33,21.19,21.23,128068.0
2025-03-31 10:05:00,21.22,21.24,21.14,21.18,101149.0,21.22,21.24,21.14,21.18,101149.0
2025-03-31 10:10:00,21.2,21.22,21.13,21.2,108953.0,21.2,21.22,21.13,21.2,108953.0
2025-03-31 10:15:00,21.2,21.23,21.01,21.02,125100.0,21.2,21.23,21.01,21.02,125100.0
2025-03-31 10:20:00,21.03,21.08,20.92,20.96,164204.0,21.03,21.08,20.92,20.96,164204.0
2025-03-31 10:25:00,20.96,20.96,20.85,20.87,104920.0,20.96,20.96,20.85,20.87,104920.0
2025-03-31 10:30:00,20.87,20.98,20.86,20.93,150189.0,20.87,20.98,20.86,20.93,150189.0
2025-03-31 10:35:00,20.95,20.95,20.85,20.91,143707.0,20.95,20.95,20.85,20.91,143707.0
2025-03-31 10:40:00,20.91,20.99,20.86,20.89,81912.0,20.91,20.99,20.86,20.89,81912.0
2025-03-31 10:45:00,20.88,20.97,20.86,20.94,71117.0,20.88,20.97,20.86,20.94,71117.0
2025-03-31 10:50:00,20.94,21.04,20.93,21.03,96006.0,20.94,21.04,20.93,21.03,96006.0
2025-03-31 10:55:00,21.02,21.18,21.01,21.15,142952.0,21.02,21.18,21.01,21.15,142952.0
2025-03-31 11:00:00,21.16,21.29,21.14,21.28,140104.0,21.16,21.29,21.14,21.28,140104.0
2025-03-31 11:05:00,21.28,21.48,21.28,21.41,194387.0,21.28,21.48,21.28,21.41,194387.0
2025-03-31 11:10:00,21.42,21.59,21.4,21.5,245251.0,21.42,21.59,21.4,21.5,245251.0
2025-03-31 11:15:00,21.48,21.54,21.37,21.41,121928.0,21.48,21.54,21.37,21.41,121928.0
2025-03-31 11:20:00,21.39,21.64,21.39,21.63,114526.0,21.39,21.64,21.39,21.63,114526.0
2025-03-31 11:25:00,21.63,21.81,21.61,21.75,250780.0,21.63,21.81,21.61,21.75,250780.0
2025-03-31 11:30:00,21.74,21.8,21.67,21.72,133784.0,21.74,21.8,21.67,21.72,133784.0
2025-03-31 11:35:00,21.72,21.79,21.61,21.77,81001.0,21.72,21.79,21.61,21.77,81001.0
2025-03-31 11:40:00,21.75,21.94,21.72,21.89,147081.0,21.75,21.94,21.72,21.89,147081.0
2025-03-31 11:45:00,21.87,21.99,21.84,21.92,115958.0,21.87,21.99,21.84,21.92,115958.0
2025-03-31 11:50:00,21.93,21.99,21.86,21.91,101839.0,21.93,21.99,21.86,21.91,101839.0
2025-03-31 11:55:00,21.91,21.91,21.8,21.85,91777.0,21.91,21.91,21.8,21.85,91777.0
2025-03-31 12:00:00,21.85,21.98,21.84,21.97,68616.0,21.85,21.98,21.84,21.97,68616.0
2025-03-31 12:05:00,21.95,21.97,21.64,21.66,129984.0,21.95,21.97,21.64,21.66,129984.0
2025-03-31 12:10:00,21.67,21.71,21.64,21.64,68372.0,21.67,21.71,21.64,21.64,68372.0
2025-03-31 12:15:00,21.65,21.84,21.6,21.81,112000.0,21.65,21.84,21.6,21.81,112000.0
2025-03-31 12:20:00,21.83,21.89,21.78,21.86,72344.0,21.83,21.89,21.78,21.86,72344.0
2025-03-31 12:25:00,21.86,21.94,21.8,21.94,72915.0,21.86,21.94,21.8,21.94,72915.0
2025-03-31 12:30:00,21.93,21.95,21.85,21.88,89191.0,21.93,21.95,21.85,21.88,89191.0
2025-03-31 12:35:00,21.91,21.94,21.87,21.93,32545.0,21.91,21.94,21.87,21.93,32545.0
2025-03-31 12:40:00,21.91,22.14,21.91,22.11,160402.0,21.91,22.14,21.91,22.11,160402.0
2025-03-31 12:45:00,22.11,22.13,21.91,22.03,80455.0,22.11,22.13,21.91,22.03,80455.0
2025-03-31 12:50:00,22.01,22.06,21.94,22.03,66631.0,22.01,22.06,21.94,22.03,66631.0
2025-03-31 12:55:00,22.05,22.06,21.94,22.01,48994.0,22.05,22.06,21.94,22.01,48994.0
2025-03-31 13:00:00,21.98,22.0,21.91,21.99,104145.0,21.98,22.0,21.91,21.99,104145.0
2025-03-31 13:05:00,21.98,22.17,21.97,22.15,58916.0,21.98,22.17,21.97,22.15,58916.0
2025-03-31 13:10:00,22.15,22.25,22.12,22.24,111259.0,22.15,22.25,22.12,22.24,111259.0
2025-03-31 13:15:00,22.26,22.27,22.14,22.15,108442.0,22.26,22.27,22.14,22.15,108442.0
2025-03-31 13:20:00,22.17,22.2,22.11,22.14,81911.0,22.17,22.2,22.11,22.14,81911.0
2025-03-31 13:25:00,22.14,22.16,22.06,22.14,113887.0,22.14,22.16,22.06,22.14,113887.0
2025-03-31 13:30:00,22.15,22.16,22.08,22.1,43229.0,22.15,22.16,22.08,22.1,43229.0
2025-03-31 13:35:00,22.08,22.1,21.93,21.98,77188.0,22.08,22.1,21.93,21.98,77188.0
2025-03-31 13:40:00,21.99,22.0,21.87,21.88,105000.0,21.99,22.0,21.87,21.88,105000.0
2025-03-31 13:45:00,21.88,21.88,21.71,21.82,100401.0,21.88,21.88,21.71,21.82,100401.0
2025-03-31 13:50:00,21.82,21.91,21.81,21.89,70032.0,21.82,21.91,21.81,21.89,70032.0
2025-03-31 13:55:00,21.89,21.89,21.75,21.8,153763.0,21.89,21.89,21.75,21.8,153763.0
2025-03-31 14:00:00,21.8,21.97,21.79,21.96,63040.0,21.8,21.97,21.79,21.96,63040.0
2025-03-31 14:05:00,21.96,22.15,21.94,22.13,64437.0,21.96,22.15,21.94,22.13,64437.0
2025-03-31 14:10:00,22.14,22.31,22.14,22.17,88147.0,22.14,22.31,22.14,22.17,88147.0
2025-03-31 14:15:00,22.17,22.33,22.13,22.31,84292.0,22.17,22.33,22.13,22.31,84292.0
2025-03-31 14:20:00,22.32,22.35,22.24,22.35,117449.0,22.32,22.35,22.24,22.35,117449.0
2025-03-31 14:25:00,22.34,22.37,22.28,22.37,141476.0,22.34,22.37,22.28,22.37,141476.0
2025-03-31 14:30:00,22.38,22.52,22.35,22.47,108443.0,22.38,22.52,22.35,22.47,108443.0
2025-03-31 14:35:00,22.48,22.52,22.31,22.32,87999.0,22.48,22.52,22.31,22.32,87999.0
2025-03-31 14:40:00,22.32,22.45,22.3,22.45,76103.0,22.32,22.45,22.3,22.45,76103.0
2025-03-31 14:45:00,22.44,22.47,22.34,22.46,106857.0,22.44,22.47,22.34,22.46,106857.0
2025-03-31 14:50:00,22.46,22.58,22.44,22.56,58181.0,22.46,22.58,22.44,22.56,58181.0
2025-03-31 14:55:00,22.57,22.59,22.41,22.46,120605.0,22.57,22.59,22.41,22.46,120605.0
2025-03-31 15:00:00,22.46,22.63,22.46,22.51,116700.0,22.46,22.63,22.46,22.51,116700.0
2025-03-31 15:05:00,22.51,22.55,22.41,22.49,114273.0,22.51,22.55,22.41,22.49,114273.0
2025-03-31 15:10:00,22.49,22.57,22.44,22.46,84446.0,22.49,22.57,22.44,22.46,84446.0
2025-03-31 15:15:00,22.45,22.49,22.37,22.49,86633.0,22.45,22.49,22.37,22.49,86633.0
2025-03-31 15:20:00,22.49,22.52,22.42,22.42,66129.0,22.49,22.52,22.42,22.42,66129.0
2025-03-31 15:25:00,22.42,22.42,22.24,22.27,152956.0,22.42,22.42,22.24,22.27,152956.0
2025-03-31 15:30:00,22.27,22.5,22.24,22.44,122253.0,22.27,22.5,22.24,22.44,122253.0
2025-03-31 15:35:00,22.42,22.44,22.28,22.28,118542.0,22.42,22.44,22.28,22.28,118542.0
2025-03-31 15:40:00,22.29,22.32,22.11,22.13,181482.0,22.29,22.32,22.11,22.13,181482.0
2025-03-31 15:45:00,22.13,22.36,22.11,22.33,248052.0,22.13,22.36,22.11,22.33,248052.0
2025-03-31 15:50:00,22.31,22.35,22.18,22.26,236917.0,22.31,22.35,22.18,22.26,236917.0
2025-03-31 15:55:00,22.27,22.34,22.17,22.34,473502.0,22.27,22.34,22.17,22.34,473502.0
2025-04-01 09:30:00,22.76,22.8,22.51,22.57,471887.0,22.76,22.8,22.51,22.57,471887.0
2025-04-01 09:35:00,22.55,22.6,22.37,22.5,286656.0,22.55,22.6,22.37,22.5,286656.0
2025-04-01 09:40:00,22.5,22.62,22.37,22.58,185772.0,22.5,22.62,22.37,22.58,185772.0
2025-04-01 09:45:00,22.52,22.7,22.49,22.67,110669.0,22.52,22.7,22.49,22.67,110669.0
2025-04-01 09:50:00,22.65,22.69,22.55,22.6,103837.0,22.65,22.69,22.55,22.6,103837.0
2025-04-01 09:55:00,22.58,22.68,22.48,22.6,136745.0,22.58,22.68,22.48,22.6,136745.0
2025-04-01 10:00:00,22.58,22.64,22.45,22.51,92068.0,22.58,22.64,22.45,22.51,92068.0
2025-04-01 10:05:00,22.49,22.55,22.38,22.46,80790.0,22.49,22.55,22.38,22.46,80790.0
2025-04-01 10:10:00,22.45,22.47,22.12,22.12,436863.0,22.45,22.47,22.12,22.12,436863.0
2025-04-01 10:15:00,22.12,22.21,22.06,22.14,228520.0,22.12,22.21,22.06,22.14,228520.0
2025-04-01 10:20:00,22.12,22.17,21.95,22.08,137882.0,22.12,22.17,21.95,22.08,137882.0
2025-04-01 10:25:00,22.06,22.25,22.06,22.21,139421.0,22.06,22.25,22.06,22.21,139421.0
2025-04-01 10:30:00,22.19,22.24,22.16,22.18,63449.0,22.19,22.24,22.16,22.18,63449.0
2025-04-01 10:35:00,22.2,22.4,22.15,22.29,97027.0,22.2,22.4,22.15,22.29,97027.0
2025-04-01 10:40:00,22.27,22.39,22.25,22.39,60326.0,22.27,22.39,22.25,22.39,60326.0
2025-04-01 10:45:00,22.37,22.5,22.37,22.44,109933.0,22.37,22.5,22.37,22.44,109933.0
2025-04-01 10:50:00,22.41,22.61,22.41,22.6,53371.0,22.41,22.61,22.41,22.6,53371.0
2025-04-01 10:55:00,22.58,22.64,22.56,22.62,82665.0,22.58,22.64,22.56,22.62,82665.0
2025-04-01 11:00:00,22.6,22.69,22.55,22.57,102120.0,22.6,22.69,22.55,22.57,102120.0
2025-04-01 11:05:00,22.55,22.78,22.55,22.75,139957.0,22.55,22.78,22.55,22.75,139957.0
2025-04-01 11:10:00,22.73,22.77,22.68,22.77,108294.0,22.73,22.77,22.68,22.77,108294.0
2025-04-01 11:15:00,22.75,23.02,22.75,22.87,231903.0,22.75,23.02,22.75,22.87,231903.0
2025-04-01 11:20:00,22.86,22.91,22.8,22.87,101742.0,22.86,22.91,22.8,22.87,101742.0
2025-04-01 11:25:00,22.87,22.9,22.77,22.77,133209.0,22.87,22.9,22.77,22.77,133209.0
2025-04-01 11:30:00,22.77,22.94,22.74,22.92,58167.0,22.77,22.94,22.74,22.92,58167.0
2025-04-01 11:35:00,22.91,22.92,22.81,22.89,66201.0,22.91,22.92,22.81,22.89,66201.0
2025-04-01 11:40:00,22.89,22.95,22.86,22.93,79773.0,22.89,22.95,22.86,22.93,79773.0
2025-04-01 11:45:00,22.93,23.01,22.92,23.01,95390.0,22.93,23.01,22.92,23.01,95390.0
2025-04-01 11:50:00,23.02,23.08,22.96,23.03,147225.0,23.02,23.08,22.96,23.03,147225.0
2025-04-01 11:55:00,23.03,23.13,23.01,23.07,130803.0,23.03,23.13,23.01,23.07,130803.0
2025-04-01 12:00:00,23.07,23.07,22.99,23.03,122642.0,23.07,23.07,22.99,23.03,122642.0
2025-04-01 12:05:00,23.03,23.04,22.9,23.01,89596.0,23.03,23.04,22.9,23.01,89596.0
2025-04-01 12:10:00,23.0,23.07,22.96,23.02,89333.0,23.0,23.07,22.96,23.02,89333.0
2025-04-01 12:15:00,23.01,23.19,23.0,23.19,101192.0,23.01,23.19,23.0,23.19,101192.0
2025-04-01 12:20:00,23.18,23.25,23.06,23.11,156192.0,23.18,23.25,23.06,23.11,156192.0
2025-04-01 12:25:00,23.11,23.11,22.87,22.92,106124.0,23.11,23.11,22.87,22.92,106124.0
2025-04-01 12:30:00,22.92,22.98,22.82,22.84,106701.0,22.92,22.98,22.82,22.84,106701.0
2025-04-01 12:35:00,22.84,22.89,22.76,22.81,106800.0,22.84,22.89,22.76,22.81,106800.0
2025-04-01 12:40:00,22.8,22.82,22.64,22.67,106178.0,22.8,22.82,22.64,22.67,106178.0
2025-04-01 12:45:00,22.67,22.74,22.62,22.73,69180.0,22.67,22.74,22.62,22.73,69180.0
2025-04-01 12:50:00,22.73,22.79,22.67,22.78,93468.0,22.73,22.79,22.67,22.78,93468.0
2025-04-01 12:55:00,22.78,22.82,22.65,22.69,90676.0,22.78,22.82,22.65,22.69,90676.0
2025-04-01 13:00:00,22.69,22.73,22.65,22.73,48730.0,22.69,22.73,22.65,22.73,48730.0
2025-04-01 13:05:00,22.73,22.74,22.65,22.7,99781.0,22.73,22.74,22.65,22.7,99781.0
2025-04-01 13:10:00,22.71,22.76,22.68,22.73,50315.0,22.71,22.76,22.68,22.73,50315.0
2025-04-01 13:15:00,22.73,22.79,22.67,22.68,53175.0,22.73,22.79,22.67,22.68,53175.0
2025-04-01 13:20:00,22.69,22.73,22.67,22.69,40454.0,22.69,22.73,22.67,22.69,40454.0
2025-04-01 13:25:00,22.69,22.75,22.68,22.73,90824.0,22.69,22.75,22.68,22.73,90824.0
2025-04-01 13:30:00,22.73,22.88,22.72,22.85,83228.0,22.73,22.88,22.72,22.85,83228.0
2025-04-01 13:35:00,22.84,22.95,22.83,22.92,44136.0,22.84,22.95,22.83,22.92,44136.0
2025-04-01 13:40:00,22.93,22.97,22.78,22.79,90710.0,22.93,22.97,22.78,22.79,90710.0
2025-04-01 13:45:00,22.79,22.83,22.77,22.81,29544.0,22.79,22.83,22.77,22.81,29544.0
2025-04-01 13:50:00,22.81,23.06,22.8,22.98,121292.0,22.81,23.06,22.8,22.98,121292.0
2025-04-01 13:55:00,22.98,23.0,22.92,22.96,44428.0,22.98,23.0,22.92,22.96,44428.0
2025-04-01 14:00:00,22.96,22.98,22.86,22.89,52024.0,22.96,22.98,22.86,22.89,52024.0
2025-04-01 14:05:00,22.89,22.93,22.84,22.84,42650.0,22.89,22.93,22.84,22.84,42650.0
2025-04-01 14:10:00,22.84,22.85,22.76,22.79,87736.0,22.84,22.85,22.76,22.79,87736.0
2025-04-01 14:15:00,22.79,22.79,22.68,22.69,37264.0,22.79,22.79,22.68,22.69,37264.0
2025-04-01 14:20:00,22.69,22.71,22.57,22.6,55927.0,22.69,22.71,22.57,22.6,55927.0
2025-04-01 14:25:00,22.58,22.61,22.54,22.57,76652.0,22.58,22.61,22.54,22.57,76652.0
2025-04-01 14:30:00,22.57,22.65,22.56,22.63,83720.0,22.57,22.65,22.56,22.63,83720.0
2025-04-01 14:35:00,22.63,22.65,22.51,22.57,83158.0,22.63,22.65,22.51,22.57,83158.0
2025-04-01 14:40:00,22.57,22.58,22.52,22.57,43382.0,22.57,22.58,22.52,22.57,43382.0
2025-04-01 14:45:00,22.57,22.58,22.48,22.5,97053.0,22.57,22.58,22.48,22.5,97053.0
2025-04-01 14:50:00,22.5,22.52,22.45,22.5,35395.0,22.5,22.52,22.45,22.5,35395.0
2025-04-01 14:55:00,22.5,22.58,22.48,22.56,36882.0,22.5,22.58,22.48,22.56,36882.0
2025-04-01 15:00:00,22.56,22.62,22.53,22.54,49786.0,22.56,22.62,22.53,22.54,49786.0
2025-04-01 15:05:00,22.54,22.63,22.51,22.53,154596.0,22.54,22.63,22.51,22.53,154596.0
2025-04-01 15:10:00,22.53,22.57,22.5,22.54,32206.0,22.53,22.57,22.5,22.54,32206.0
2025-04-01 15:15:00,22.54,22.55,22.5,22.55,37795.0,22.54,22.55,22.5,22.55,37795.0
2025-04-01 15:20:00,22.55,22.65,22.52,22.65,59862.0,22.55,22.65,22.52,22.65,59862.0
2025-04-01 15:25:00,22.65,22.69,22.64,22.65,90570.0,22.65,22.69,22.64,22.65,90570.0
2025-04-01 15:30:00,22.64,22.73,22.6,22.68,80738.0,22.64,22.73,22.6,22.68,80738.0
2025-04-01 15:35:00,22.68,22.78,22.66,22.69,69219.0,22.68,22.78,22.66,22.69,69219.0
2025-04-01 15:40:00,22.68,22.73,22.65,22.66,100897.0,22.68,22.73,22.65,22.66,100897.0
2025-04-01 15:45:00,22.66,22.71,22.56,22.62,103036.0,22.66,22.71,22.56,22.62,103036.0
2025-04-01 15:50:00,22.62,22.62,22.42,22.48,244948.0,22.62,22.62,22.42,22.48,244948.0
2025-04-01 15:55:00,22.48,22.64,22.44,22.63,346609.0,22.48,22.64,22.44,22.63,346609.0
2025-04-02 09:30:00,22.49,22.67,22.25,22.64,434348.0,22.49,22.67,22.25,22.64,434348.0
2025-04-02 09:35:00,22.58,22.74,22.5,22.65,145079.0,22.58,22.74,22.5,22.65,145079.0
2025-04-02 09:40:00,22.68,22.85,22.57,22.73,147321.0,22.68,22.85,22.57,22.73,147321.0
2025-04-02 09:45:00,22.72,22.98,22.68,22.96,93902.0,22.72,22.98,22.68,22.96,93902.0
2025-04-02 09:50:00,22.99,23.02,22.82,22.87,168987.0,22.99,23.02,22.82,22.87,168987.0
2025-04-02 09:55:00,22.84,22.94,22.78,22.82,95526.0,22.84,22.94,22.78,22.82,95526.0
2025-04-02 10:00:00,22.81,23.02,22.77,22.91,128641.0,22.81,23.02,22.77,22.91,128641.0
2025-04-02 10:05:00,22.93,22.93,22.66,22.7,161682.0,22.93,22.93,22.66,22.7,161682.0
2025-04-02 10:10:00,22.69,22.74,22.63,22.66,100188.0,22.69,22.74,22.63,22.66,100188.0
2025-04-02 10:15:00,22.67,22.73,22.64,22.69,76391.0,22.67,22.73,22.64,22.69,76391.0
2025-04-02 10:20:00,22.71,22.73,22.57,22.61,71824.0,22.71,22.73,22.57,22.61,71824.0
2025-04-02 10:25:00,22.61,22.7,22.55,22.66,309461.0,22.61,22.7,22.55,22.66,309461.0
2025-04-02 10:30:00,22.66,22.7,22.58,22.6,54117.0,22.66,22.7,22.58,22.6,54117.0
2025-04-02 10:35:00,22.58,22.65,22.54,22.6,54313.0,22.58,22.65,22.54,22.6,54313.0
2025-04-02 10:40:00,22.61,22.62,22.51,22.54,35620.0,22.61,22.62,22.51,22.54,35620.0
2025-04-02 10:45:00,22.56,22.62,22.52,22.58,42095.0,22.56,22.62,22.52,22.58,42095.0
2025-04-02 10:50:00,22.57,22.59,22.45,22.46,65972.0,22.57,22.59,22.45,22.46,65972.0
2025-04-02 10:55:00,22.45,22.52,22.44,22.46,65390.0,22.45,22.52,22.44,22.46,65390.0
2025-04-02 11:00:00,22.49,22.5,22.36,22.41,128862.0,22.49,22.5,22.36,22.41,128862.0
2025-04-02 11:05:00,22.41,22.42,22.27,22.35,209190.0,22.41,22.42,22.27,22.35,209190.0
2025-04-02 11:10:00,22.35,22.36,22.27,22.28,73630.0,22.35,22.36,22.27,22.28,73630.0
2025-04-02 11:15:00,22.29,22.51,22.27,22.5,87935.0,22.29,22.51,22.27,22.5,87935.0
2025-04-02 11:20:00,22.51,22.56,22.49,22.51,76967.0,22.51,22.56,22.49,22.51,76967.0
2025-04-02 11:25:00,22.51,22.64,22.5,22.57,121422.0,22.51,22.64,22.5,22.57,121422.0
2025-04-02 11:30:00,22.59,22.71,22.57,22.69,64877.0,22.59,22.71,22.57,22.69,64877.0
2025-04-02 11:35:00,22.7,22.71,22.59,22.68,81427.0,22.7,22.71,22.59,22.68,81427.0
2025-04-02 11:40:00,22.67,22.73,22.66,22.71,50047.0,22.67,22.73,22.66,22.71,50047.0
2025-04-02 11:45:00,22.71,22.71,22.6,22.68,51053.0,22.71,22.71,22.6,22.68,51053.0
2025-04-02 11:50:00,22.68,22.7,22.66,22.67,40399.0,22.68,22.7,22.66,22.67,40399.0
2025-04-02 11:55:00,22.67,22.74,22.65,22.73,34956.0,22.67,22.74,22.65,22.73,34956.0
2025-04-02 12:00:00,22.72,22.72,22.66,22.68,34634.0,22.72,22.72,22.66,22.68,34634.0
2025-04-02 12:05:00,22.68,22.73,22.66,22.69,12063.0,22.68,22.73,22.66,22.69,12063.0
2025-04-02 12:10:00,22.69,22.75,22.68,22.71,19167.0,22.69,22.75,22.68,22.71,19167.0
2025-04-02 12:15:00,22.72,22.74,22.66,22.72,24721.0,22.72,22.74,22.66,22.72,24721.0
2025-04-02 12:20:00,22.72,22.75,22.69,22.74,64160.0,22.72,22.75,22.69,22.74,64160.0
2025-04-02 12:25:00,22.73,22.74,22.67,22.69,21697.0,22.73,22.74,22.67,22.69,21697.0
2025-04-02 12:30:00,22.73,22.75,22.69,22.72,19228.0,22.73,22.75,22.69,22.72,19228.0
2025-04-02 12:35:00,22.7,22.7,22.6,22.67,49851.0,22.7,22.7,22.6,22.67,49851.0
2025-04-02 12:40:00,22.68,22.7,22.63,22.69,13644.0,22.68,22.7,22.63,22.69,13644.0
2025-04-02 12:45:00,22.7,22.78,22.69,22.77,57161.0,22.7,22.78,22.69,22.77,57161.0
2025-04-02 12:50:00,22.78,22.8,22.68,22.74,35020.0,22.78,22.8,22.68,22.74,35020.0
2025-04-02 12:55:00,22.72,22.74,22.69,22.72,45628.0,22.72,22.74,22.69,22.72,45628.0
2025-04-02 13:00:00,22.72,22.75,22.68,22.75,29489.0,22.72,22.75,22.68,22.75,29489.0
2025-04-02 13:05:00,22.75,22.78,22.7,22.78,58097.0,22.75,22.78,22.7,22.78,58097.0
2025-04-02 13:10:00,22.77,22.88,22.77,22.83,66837.0,22.77,22.88,22.77,22.83,66837.0
2025-04-02 13:15:00,22.85,22.85,22.79,22.8,65145.0,22.85,22.85,22.79,22.8,65145.0
2025-04-02 13:20:00,22.8,22.83,22.73,22.81,52632.0,22.8,22.83,22.73,22.81,52632.0
2025-04-02 13:25:00,22.83,22.86,22.79,22.79,30788.0,22.83,22.86,22.79,22.79,30788.0
2025-04-02 13:30:00,22.82,22.82,22.7,22.71,66292.0,22.82,22.82,22.7,22.71,66292.0
2025-04-02 13:35:00,22.71,22.73,22.56,22.59,52603.0,22.71,22.73,22.56,22.59,52603.0
2025-04-02 13:40:00,22.6,22.62,22.51,22.55,57893.0,22.6,22.62,22.51,22.55,57893.0
2025-04-02 13:45:00,22.55,22.55,22.42,22.44,72583.0,22.55,22.55,22.42,22.44,72583.0
2025-04-02 13:50:00,22.43,22.5,22.38,22.5,72232.0,22.43,22.5,22.38,22.5,72232.0
2025-04-02 13:55:00,22.5,22.57,22.5,22.5,84898.0,22.5,22.57,22.5,22.5,84898.0
2025-04-02 14:00:00,22.52,22.53,22.41,22.42,47209.0,22.52,22.53,22.41,22.42,47209.0
2025-04-02 14:05:00,22.41,22.42,22.34,22.41,53929.0,22.41,22.42,22.34,22.41,53929.0
2025-04-02 14:10:00,22.4,22.58,22.35,22.53,209974.0,22.4,22.58,22.35,22.53,209974.0
2025-04-02 14:15:00,22.53,22.56,22.43,22.45,36680.0,22.53,22.56,22.43,22.45,36680.0
2025-04-02 14:20:00,22.46,22.46,22.37,22.39,46800.0,22.46,22.46,22.37,22.39,46800.0
2025-04-02 14:25:00,22.39,22.43,22.31,22.31,53845.0,22.39,22.43,22.31,22.31,53845.0
2025-04-02 14:30:00,22.31,22.37,22.29,22.35,55127.0,22.31,22.37,22.29,22.35,55127.0
2025-04-02 14:35:00,22.35,22.44,22.35,22.43,131689.0,22.35,22.44,22.35,22.43,131689.0
2025-04-02 14:40:00,22.44,22.48,22.42,22.44,43047.0,22.44,22.48,22.42,22.44,43047.0
2025-04-02 14:45:00,22.43,22.49,22.43,22.49,23842.0,22.43,22.49,22.43,22.49,23842.0
2025-04-02 14:50:00,22.48,22.49,22.41,22.46,37424.0,22.48,22.49,22.41,22.46,37424.0
2025-04-02 14:55:00,22.46,22.46,22.29,22.29,41665.0,22.46,22.46,22.29,22.29,41665.0
2025-04-02 15:00:00,22.3,22.41,22.3,22.4,41972.0,22.3,22.41,22.3,22.4,41972.0
2025-04-02 15:05:00,22.41,22.41,22.34,22.38,27744.0,22.41,22.41,22.34,22.38,27744.0
2025-04-02 15:10:00,22.39,22.45,22.35,22.43,56874.0,22.39,22.45,22.35,22.43,56874.0
2025-04-02 15:15:00,22.42,22.43,22.34,22.35,44345.0,22.42,22.43,22.34,22.35,44345.0
2025-04-02 15:20:00,22.35,22.42,22.32,22.41,59894.0,22.35,22.42,22.32,22.41,59894.0
2025-04-02 15:25:00,22.41,22.42,22.37,22.4,45800.0,22.41,22.42,22.37,22.4,45800.0
2025-04-02 15:30:00,22.39,22.49,22.35,22.46,106330.0,22.39,22.49,22.35,22.46,106330.0
2025-04-02 15:35:00,22.46,22.56,22.41,22.51,65485.0,22.46,22.56,22.41,22.51,65485.0
2025-04-02 15:40:00,22.51,22.59,22.48,22.59,42040.0,22.51,22.59,22.48,22.59,42040.0
2025-04-02 15:45:00,22.6,22.66,22.58,22.62,50654.0,22.6,22.66,22.58,22.62,50654.0
2025-04-02 15:50:00,22.61,22.63,22.52,22.58,150431.0,22.61,22.63,22.52,22.58,150431.0
2025-04-02 15:55:00,22.6,22.68,22.56,22.68,276615.0,22.6,22.68,22.56,22.68,276615.0
2025-04-03 09:30:00,21.6,21.6,21.26,21.49,443006.0,21.6,21.6,21.26,21.49,443006.0
2025-04-03 09:35:00,21.49,21.73,21.45,21.72,181853.0,21.49,21.73,21.45,21.72,181853.0
2025-04-03 09:40:00,21.72,21.75,21.57,21.59,155881.0,21.72,21.75,21.57,21.59,155881.0
2025-04-03 09:45:00,21.57,21.72,21.52,21.55,237803.0,21.57,21.72,21.52,21.55,237803.0
2025-04-03 09:50:00,21.54,21.78,21.54,21.64,203863.0,21.54,21.78,21.54,21.64,203863.0
2025-04-03 09:55:00,21.64,21.68,21.53,21.6,133645.0,21.64,21.68,21.53,21.6,133645.0
2025-04-03 10:00:00,21.59,21.63,21.49,21.5,190139.0,21.59,21.63,21.49,21.5,190139.0
2025-04-03 10:05:00,21.51,21.57,21.35,21.36,196698.0,21.51,21.57,21.35,21.36,196698.0
2025-04-03 10:10:00,21.38,21.39,21.25,21.34,162152.0,21.38,21.39,21.25,21.34,162152.0
2025-04-03 10:15:00,21.34,21.42,21.21,21.37,361352.0,21.34,21.42,21.21,21.37,361352.0
2025-04-03 10:20:00,21.36,21.43,21.29,21.34,101114.0,21.36,21.43,21.29,21.34,101114.0
2025-04-03 10:25:00,21.34,21.44,21.33,21.36,119283.0,21.34,21.44,21.33,21.36,119283.0
2025-04-03 10:30:00,21.34,21.47,21.33,21.42,176013.0,21.34,21.47,21.33,21.42,176013.0
2025-04-03 10:35:00,21.42,21.45,21.34,21.42,104647.0,21.42,21.45,21.34,21.42,104647.0
2025-04-03 10:40:00,21.43,21.46,21.35,21.36,155281.0,21.43,21.46,21.35,21.36,155281.0
2025-04-03 10:45:00,21.37,21.39,21.3,21.32,102591.0,21.37,21.39,21.3,21.32,102591.0
2025-04-03 10:50:00,21.32,21.37,21.27,21.36,72817.0,21.32,21.37,21.27,21.36,72817.0
2025-04-03 10:55:00,21.37,21.42,21.31,21.33,96308.0,21.37,21.42,21.31,21.33,96308.0
2025-04-03 11:00:00,21.32,21.37,21.3,21.33,44390.0,21.32,21.37,21.3,21.33,44390.0
2025-04-03 11:05:00,21.34,21.35,21.26,21.28,73647.0,21.34,21.35,21.26,21.28,73647.0
2025-04-03 11:10:00,21.28,21.42,21.27,21.38,63719.0,21.28,21.42,21.27,21.38,63719.0
2025-04-03 11:15:00,21.37,21.44,21.36,21.41,39280.0,21.37,21.44,21.36,21.41,39280.0
2025-04-03 11:20:00,21.39,21.4,21.31,21.36,78209.0,21.39,21.4,21.31,21.36,78209.0
2025-04-03 11:25:00,21.36,21.42,21.33,21.35,84088.0,21.36,21.42,21.33,21.35,84088.0
2025-04-03 11:30:00,21.35,21.44,21.34,21.4,71991.0,21.35,21.44,21.34,21.4,71991.0
2025-04-03 11:35:00,21.41,21.45,21.35,21.42,70321.0,21.41,21.45,21.35,21.42,70321.0
2025-04-03 11:40:00,21.43,21.45,21.29,21.32,82522.0,21.43,21.45,21.29,21.32,82522.0
2025-04-03 11:45:00,21.32,21.33,21.23,21.29,106042.0,21.32,21.33,21.23,21.29,106042.0
2025-04-03 11:50:00,21.28,21.3,21.21,21.29,69610.0,21.28,21.3,21.21,21.29,69610.0
2025-04-03 11:55:00,21.29,21.36,21.27,21.29,30499.0,21.29,21.36,21.27,21.29,30499.0
2025-04-03 12:00:00,21.28,21.34,21.25,21.26,36597.0,21.28,21.34,21.25,21.26,36597.0
2025-04-03 12:05:00,21.26,21.31,21.25,21.26,46286.0,21.26,21.31,21.25,21.26,46286.0
2025-04-03 12:10:00,21.26,21.35,21.25,21.35,70350.0,21.26,21.35,21.25,21.35,70350.0
2025-04-03 12:15:00,21.33,21.39,21.31,21.38,39193.0,21.33,21.39,21.31,21.38,39193.0
2025-04-03 12:20:00,21.37,21.49,21.35,21.49,81920.0,21.37,21.49,21.35,21.49,81920.0
2025-04-03 12:25:00,21.48,21.59,21.44,21.57,77211.0,21.48,21.59,21.44,21.57,77211.0
2025-04-03 12:30:00,21.56,21.57,21.47,21.51,45812.0,21.56,21.57,21.47,21.51,45812.0
2025-04-03 12:35:00,21.51,21.61,21.5,21.61,38170.0,21.51,21.61,21.5,21.61,38170.0
2025-04-03 12:40:00,21.61,21.68,21.58,21.59,53114.0,21.61,21.68,21.58,21.59,53114.0
2025-04-03 12:45:00,21.58,21.62,21.56,21.61,108901.0,21.58,21.62,21.56,21.61,108901.0
2025-04-03 12:50:00,21.6,21.64,21.56,21.57,120971.0,21.6,21.64,21.56,21.57,120971.0
2025-04-03 12:55:00,21.57,21.62,21.5,21.62,277926.0,21.57,21.62,21.5,21.62,277926.0
2025-04-03 13:00:00,21.62,21.7,21.62,21.68,52956.0,21.62,21.7,21.62,21.68,52956.0
2025-04-03 13:05:00,21.7,21.72,21.62,21.66,38009.0,21.7,21.72,21.62,21.66,38009.0
2025-04-03 13:10:00,21.63,21.67,21.61,21.64,28536.0,21.63,21.67,21.61,21.64,28536.0
2025-04-03 13:15:00,21.63,21.64,21.59,21.6,31157.0,21.63,21.64,21.59,21.6,31157.0
2025-04-03 13:20:00,21.59,21.63,21.52,21.6,162461.0,21.59,21.63,21.52,21.6,162461.0
2025-04-03 13:25:00,21.61,21.71,21.61,21.64,31985.0,21.61,21.71,21.61,21.64,31985.0
2025-04-03 13:30:00,21.64,21.65,21.6,21.64,24411.0,21.64,21.65,21.6,21.64,24411.0
2025-04-03 13:35:00,21.63,21.69,21.63,21.66,49952.0,21.63,21.69,21.63,21.66,49952.0
2025-04-03 13:40:00,21.65,21.65,21.59,21.63,46257.0,21.65,21.65,21.59,21.63,46257.0
2025-04-03 13:45:00,21.62,21.65,21.58,21.62,49221.0,21.62,21.65,21.58,21.62,49221.0
2025-04-03 13:50:00,21.63,21.63,21.56,21.58,13314.0,21.63,21.63,21.56,21.58,13314.0
2025-04-03 13:55:00,21.57,21.6,21.52,21.54,255119.0,21.57,21.6,21.52,21.54,255119.0
2025-04-03 14:00:00,21.55,21.59,21.53,21.55,26641.0,21.55,21.59,21.53,21.55,26641.0
2025-04-03 14:05:00,21.55,21.55,21.52,21.53,44557.0,21.55,21.55,21.52,21.53,44557.0
2025-04-03 14:10:00,21.55,21.55,21.42,21.44,65123.0,21.55,21.55,21.42,21.44,65123.0
2025-04-03 14:15:00,21.43,21.44,21.39,21.42,46908.0,21.43,21.44,21.39,21.42,46908.0
2025-04-03 14:20:00,21.4,21.43,21.36,21.37,76858.0,21.4,21.43,21.36,21.37,76858.0
2025-04-03 14:25:00,21.37,21.38,21.3,21.34,58194.0,21.37,21.38,21.3,21.34,58194.0
2025-04-03 14:30:00,21.35,21.39,21.31,21.32,51048.0,21.35,21.39,21.31,21.32,51048.0
2025-04-03 14:35:00,21.32,21.41,21.32,21.38,80603.0,21.32,21.41,21.32,21.38,80603.0
2025-04-03 14:40:00,21.38,21.47,21.37,21.45,61461.0,21.38,21.47,21.37,21.45,61461.0
2025-04-03 14:45:00,21.45,21.5,21.42,21.48,36709.0,21.45,21.5,21.42,21.48,36709.0
2025-04-03 14:50:00,21.49,21.53,21.44,21.44,40868.0,21.49,21.53,21.44,21.44,40868.0
2025-04-03 14:55:00,21.44,21.47,21.41,21.45,31652.0,21.44,21.47,21.41,21.45,31652.0
2025-04-03 15:00:00,21.44,21.46,21.4,21.43,24650.0,21.44,21.46,21.4,21.43,24650.0
2025-04-03 15:05:00,21.42,21.47,21.42,21.44,21883.0,21.42,21.47,21.42,21.44,21883.0
2025-04-03 15:10:00,21.43,21.44,21.39,21.39,41008.0,21.43,21.44,21.39,21.39,41008.0
2025-04-03 15:15:00,21.39,21.4,21.3,21.37,47363.0,21.39,21.4,21.3,21.37,47363.0
2025-04-03 15:20:00,21.37,21.41,21.34,21.37,50350.0,21.37,21.41,21.34,21.37,50350.0
2025-04-03 15:25:00,21.36,21.4,21.33,21.37,68335.0,21.36,21.4,21.33,21.37,68335.0
2025-04-03 15:30:00,21.37,21.38,21.27,21.28,134085.0,21.37,21.38,21.27,21.28,134085.0
2025-04-03 15:35:00,21.28,21.29,21.22,21.25,97288.0,21.28,21.29,21.22,21.25,97288.0
2025-04-03 15:40:00,21.23,21.31,21.23,21.31,90401.0,21.23,21.31,21.23,21.31,90401.0
2025-04-03 15:45:00,21.31,21.31,21.17,21.21,180450.0,21.31,21.31,21.17,21.21,180450.0
2025-04-03 15:50:00,21.21,21.21,21.12,21.16,176580.0,21.21,21.21,21.12,21.16,176580.0
2025-04-03 15:55:00,21.16,21.19,21.08,21.1,351080.0,21.16,21.19,21.08,21.1,351080.0
2025-04-04 09:30:00,21.41,21.55,21.21,21.3,422411.0,21.41,21.55,21.21,21.3,422411.0
2025-04-04 09:35:00,21.34,21.36,21.1,21.18,191428.0,21.34,21.36,21.1,21.18,191428.0
2025-04-04 09:40:00,21.18,21.21,21.0,21.13,238089.0,21.18,21.21,21.0,21.13,238089.0
2025-04-04 09:45:00,21.13,21.4,21.06,21.31,261860.0,21.13,21.4,21.06,21.31,261860.0
2025-04-04 09:50:00,21.31,21.54,21.31,21.51,288707.0,21.31,21.54,21.31,21.51,288707.0
2025-04-04 09:55:00,21.51,22.09,21.46,21.9,439373.0,21.51,22.09,21.46,21.9,439373.0
2025-04-04 10:00:00,21.9,22.1,21.84,22.07,415376.0,21.9,22.1,21.84,22.07,415376.0
2025-04-04 10:05:00,22.07,22.15,21.7,21.73,309059.0,22.07,22.15,21.7,21.73,309059.0
2025-04-04 10:10:00,21.73,21.78,21.61,21.64,260278.0,21.73,21.78,21.61,21.64,260278.0
2025-04-04 10:15:00,21.66,21.78,21.6,21.74,207239.0,21.66,21.78,21.6,21.74,207239.0
2025-04-04 10:20:00,21.73,21.77,21.52,21.58,178667.0,21.73,21.77,21.52,21.58,178667.0
2025-04-04 10:25:00,21.58,21.63,21.47,21.51,190518.0,21.58,21.63,21.47,21.51,190518.0
2025-04-04 10:30:00,21.52,21.72,21.5,21.55,160677.0,21.52,21.72,21.5,21.55,160677.0
2025-04-04 10:35:00,21.55,21.58,21.38,21.48,185557.0,21.55,21.58,21.38,21.48,185557.0
2025-04-04 10:40:00,21.47,21.51,21.23,21.23,162486.0,21.47,21.51,21.23,21.23,162486.0
2025-04-04 10:45:00,21.25,21.26,20.9,20.93,297951.0,21.25,21.26,20.9,20.93,297951.0
2025-04-04 10:50:00,20.92,21.21,20.78,21.18,368871.0,20.92,21.21,20.78,21.18,368871.0
2025-04-04 10:55:00,21.18,21.46,21.16,21.43,179031.0,21.18,21.46,21.16,21.43,179031.0
2025-04-04 11:00:00,21.42,21.95,21.35,21.89,260788.0,21.42,21.95,21.35,21.89,260788.0
2025-04-04 11:05:00,21.9,21.92,21.64,21.73,166778.0,21.9,21.92,21.64,21.73,166778.0
2025-04-04 11:10:00,21.74,22.05,21.7,21.97,286193.0,21.74,22.05,21.7,21.97,286193.0
2025-04-04 11:15:00,21.98,22.38,21.98,22.16,344020.0,21.98,22.38,21.98,22.16,344020.0
2025-04-04 11:20:00,22.16,22.4,22.15,22.32,296623.0,22.16,22.4,22.15,22.32,296623.0
2025-04-04 11:25:00,22.32,22.32,22.0,22.03,263327.0,22.32,22.32,22.0,22.03,263327.0
2025-04-04 11:30:00,22.03,22.23,22.03,22.18,204236.0,22.03,22.23,22.03,22.18,204236.0
2025-04-04 11:35:00,22.18,22.18,21.86,22.04,247842.0,22.18,22.18,21.86,22.04,247842.0
2025-04-04 11:40:00,22.04,22.34,22.04,22.19,155130.0,22.04,22.34,22.04,22.19,155130.0
2025-04-04 11:45:00,22.2,22.56,22.08,22.44,264077.0,22.2,22.56,22.08,22.44,264077.0
2025-04-04 11:50:00,22.44,22.48,22.22,22.33,116298.0,22.44,22.48,22.22,22.33,116298.0
2025-04-04 11:55:00,22.34,22.42,22.28,22.29,123516.0,22.34,22.42,22.28,22.29,123516.0
2025-04-04 12:00:00,22.29,22.44,22.27,22.38,83328.0,22.29,22.44,22.27,22.38,83328.0
2025-04-04 12:05:00,22.38,22.6,22.34,22.35,154605.0,22.38,22.6,22.34,22.35,154605.0
2025-04-04 12:10:00,22.35,22.54,22.35,22.52,63082.0,22.35,22.54,22.35,22.52,63082.0
2025-04-04 12:15:00,22.51,22.53,22.21,22.29,80615.0,22.51,22.53,22.21,22.29,80615.0
2025-04-04 12:20:00,22.27,22.32,22.21,22.26,88175.0,22.27,22.32,22.21,22.26,88175.0
2025-04-04 12:25:00,22.26,22.31,22.2,22.2,80222.0,22.26,22.31,22.2,22.2,80222.0
2025-04-04 12:30:00,22.21,22.24,22.07,22.08,75920.0,22.21,22.24,22.07,22.08,75920.0
2025-04-04 12:35:00,22.06,22.31,22.04,22.3,97824.0,22.06,22.31,22.04,22.3,97824.0
2025-04-04 12:40:00,22.29,22.34,22.18,22.2,52715.0,22.29,22.34,22.18,22.2,52715.0
2025-04-04 12:45:00,22.19,22.28,22.15,22.25,30074.0,22.19,22.28,22.15,22.25,30074.0
2025-04-04 12:50:00,22.22,22.37,22.2,22.34,49557.0,22.22,22.37,22.2,22.34,49557.0
2025-04-04 12:55:00,22.3,22.41,22.29,22.3,78686.0,22.3,22.41,22.29,22.3,78686.0
2025-04-04 13:00:00,22.3,22.4,22.26,22.36,60116.0,22.3,22.4,22.26,22.36,60116.0
2025-04-04 13:05:00,22.37,22.44,22.33,22.4,52317.0,22.37,22.44,22.33,22.4,52317.0
2025-04-04 13:10:00,22.38,22.41,22.24,22.27,55745.0,22.38,22.41,22.24,22.27,55745.0
2025-04-04 13:15:00,22.26,22.32,22.19,22.3,79602.0,22.26,22.32,22.19,22.3,79602.0
2025-04-04 13:20:00,22.32,22.38,22.28,22.38,33778.0,22.32,22.38,22.28,22.38,33778.0
2025-04-04 13:25:00,22.39,22.6,22.39,22.48,179382.0,22.39,22.6,22.39,22.48,179382.0
2025-04-04 13:30:00,22.47,22.55,22.39,22.52,55983.0,22.47,22.55,22.39,22.52,55983.0
2025-04-04 13:35:00,22.53,22.79,22.53,22.73,266433.0,22.53,22.79,22.53,22.73,266433.0
2025-04-04 13:40:00,22.72,22.96,22.71,22.78,209085.0,22.72,22.96,22.71,22.78,209085.0
2025-04-04 13:45:00,22.78,22.99,22.7,22.98,158102.0,22.78,22.99,22.7,22.98,158102.0
2025-04-04 13:50:00,22.99,23.02,22.82,22.83,165372.0,22.99,23.02,22.82,22.83,165372.0
2025-04-04 13:55:00,22.82,23.02,22.74,23.02,98023.0,22.82,23.02,22.74,23.02,98023.0
2025-04-04 14:00:00,23.03,23.13,22.96,23.03,142077.0,23.03,23.13,22.96,23.03,142077.0
2025-04-04 14:05:00,23.04,23.12,22.96,22.97,194978.0,23.04,23.12,22.96,22.97,194978.0
2025-04-04 14:10:00,22.96,23.11,22.96,23.04,148529.0,22.96,23.11,22.96,23.04,148529.0
2025-04-04 14:15:00,23.04,23.05,22.81,22.91,138590.0,23.04,23.05,22.81,22.91,138590.0
2025-04-04 14:20:00,22.91,23.02,22.88,22.94,119503.0,22.91,23.02,22.88,22.94,119503.0
2025-04-04 14:25:00,22.95,22.97,22.75,22.81,109971.0,22.95,22.97,22.75,22.81,109971.0
2025-04-04 14:30:00,22.81,23.01,22.81,22.95,146231.0,22.81,23.01,22.81,22.95,146231.0
2025-04-04 14:35:00,22.94,23.0,22.85,22.95,157216.0,22.94,23.0,22.85,22.95,157216.0
2025-04-04 14:40:00,22.95,23.13,22.93,22.94,182807.0,22.95,23.13,22.93,22.94,182807.0
2025-04-04 14:45:00,22.93,23.17,22.88,23.11,177218.0,22.93,23.17,22.88,23.11,177218.0
2025-04-04 14:50:00,23.11,23.49,23.04,23.48,285241.0,23.11,23.49,23.04,23.48,285241.0
2025-04-04 14:55:00,23.47,23.59,23.31,23.41,340551.0,23.47,23.59,23.31,23.41,340551.0
2025-04-04 15:00:00,23.41,23.53,23.26,23.41,217025.0,23.41,23.53,23.26,23.41,217025.0
2025-04-04 15:05:00,23.41,23.42,23.12,23.18,203591.0,23.41,23.42,23.12,23.18,203591.0
2025-04-04 15:10:00,23.19,23.35,23.15,23.28,220682.0,23.19,23.35,23.15,23.28,220682.0
2025-04-04 15:15:00,23.28,23.3,23.16,23.29,161633.0,23.28,23.3,23.16,23.29,161633.0
2025-04-04 15:20:00,23.28,23.58,23.28,23.58,189238.0,23.28,23.58,23.28,23.58,189238.0
2025-04-04 15:25:00,23.58,23.72,23.54,23.58,214351.0,23.58,23.72,23.54,23.58,214351.0
2025-04-04 15:30:00,23.56,23.85,23.5,23.77,315445.0,23.56,23.85,23.5,23.77,315445.0
2025-04-04 15:35:00,23.75,23.8,23.6,23.66,204858.0,23.75,23.8,23.6,23.66,204858.0
2025-04-04 15:40:00,23.65,23.71,23.59,23.66,196832.0,23.65,23.71,23.59,23.66,196832.0
2025-04-04 15:45:00,23.67,23.75,23.45,23.5,283490.0,23.67,23.75,23.45,23.5,283490.0
2025-04-04 15:50:00,23.5,23.54,23.4,23.54,317178.0,23.5,23.54,23.4,23.54,317178.0
2025-04-04 15:55:00,23.53,23.55,23.32,23.46,679791.0,23.53,23.55,23.32,23.46,679791.0
2025-04-07 09:30:00,22.6,23.14,22.58,23.05,641704.0,22.6,23.14,22.58,23.05,641704.0
2025-04-07 09:35:00,23.08,23.09,22.67,22.98,292209.0,23.08,23.09,22.67,22.98,292209.0
2025-04-07 09:40:00,22.95,23.01,22.4,22.46,361334.0,22.95,23.01,22.4,22.46,361334.0
2025-04-07 09:45:00,22.48,23.16,22.46,23.1,248575.0,22.48,23.16,22.46,23.1,248575.0
2025-04-07 09:50:00,23.1,23.69,23.09,23.55,544041.0,23.1,23.69,23.09,23.55,544041.0
2025-04-07 09:55:00,23.55,24.32,23.55,24.22,748673.0,23.55,24.32,23.55,24.22,748673.0
2025-04-07 10:00:00,24.21,24.47,23.82,23.9,623119.0,24.21,24.47,23.82,23.9,623119.0
2025-04-07 10:05:00,23.93,23.99,23.62,23.89,436627.0,23.93,23.99,23.62,23.89,436627.0
2025-04-07 10:10:00,23.89,24.98,23.87,24.8,661354.0,23.89,24.98,23.87,24.8,661354.0
2025-04-07 10:15:00,24.8,25.02,24.37,24.41,608414.0,24.8,25.02,24.37,24.41,608414.0
2025-04-07 10:20:00,24.37,24.47,23.76,23.86,539709.0,24.37,24.47,23.76,23.86,539709.0
2025-04-07 10:25:00,23.84,24.03,23.27,23.39,430876.0,23.84,24.03,23.27,23.39,430876.0
2025-04-07 10:30:00,23.39,24.16,23.35,23.76,241940.0,23.39,24.16,23.35,23.76,241940.0
2025-04-07 10:35:00,23.75,23.83,23.5,23.55,184354.0,23.75,23.83,23.5,23.55,184354.0
2025-04-07 10:40:00,23.54,23.74,23.43,23.72,107736.0,23.54,23.74,23.43,23.72,107736.0
2025-04-07 10:45:00,23.72,23.77,23.43,23.64,116085.0,23.72,23.77,23.43,23.64,116085.0
2025-04-07 10:50:00,23.62,24.11,23.6,24.07,99071.0,23.62,24.11,23.6,24.07,99071.0
2025-04-07 10:55:00,24.05,24.06,23.73,23.78,70186.0,24.05,24.06,23.73,23.78,70186.0
2025-04-07 11:00:00,23.8,23.97,23.7,23.81,70710.0,23.8,23.97,23.7,23.81,70710.0
2025-04-07 11:05:00,23.82,23.82,23.44,23.45,113198.0,23.82,23.82,23.44,23.45,113198.0
2025-04-07 11:10:00,23.43,23.65,23.16,23.28,135749.0,23.43,23.65,23.16,23.28,135749.0
2025-04-07 11:15:00,23.26,23.44,23.06,23.34,115849.0,23.26,23.44,23.06,23.34,115849.0
2025-04-07 11:20:00,23.27,23.46,23.06,23.06,120146.0,23.27,23.46,23.06,23.06,120146.0
2025-04-07 11:25:00,23.08,23.17,22.86,22.9,172107.0,23.08,23.17,22.86,22.9,172107.0
2025-04-07 11:30:00,22.91,23.16,22.9,23.11,57368.0,22.91,23.16,22.9,23.11,57368.0
2025-04-07 11:35:00,23.09,23.35,23.09,23.2,76734.0,23.09,23.35,23.09,23.2,76734.0
2025-04-07 11:40:00,23.18,23.4,23.18,23.36,94137.0,23.18,23.4,23.18,23.36,94137.0
2025-04-07 11:45:00,23.32,23.35,23.22,23.26,67663.0,23.32,23.35,23.22,23.26,67663.0
2025-04-07 11:50:00,23.28,23.38,23.18,23.21,32887.0,23.28,23.38,23.18,23.21,32887.0
2025-04-07 11:55:00,23.21,23.36,23.21,23.26,23863.0,23.21,23.36,23.21,23.26,23863.0
2025-04-07 12:00:00,23.24,23.29,23.15,23.23,31728.0,23.24,23.29,23.15,23.23,31728.0
2025-04-07 12:05:00,23.23,23.24,23.05,23.1,39878.0,23.23,23.24,23.05,23.1,39878.0
2025-04-07 12:10:00,23.08,23.21,23.03,23.07,43693.0,23.08,23.21,23.03,23.07,43693.0
2025-04-07 12:15:00,23.07,23.18,23.04,23.1,37006.0,23.07,23.18,23.04,23.1,37006.0
2025-04-07 12:20:00,23.09,23.22,23.02,23.22,47340.0,23.09,23.22,23.02,23.22,47340.0
2025-04-07 12:25:00,23.23,23.45,23.23,23.36,107911.0,23.23,23.45,23.23,23.36,107911.0
2025-04-07 12:30:00,23.35,23.63,23.35,23.63,84819.0,23.35,23.63,23.35,23.63,84819.0
2025-04-07 12:35:00,23.63,23.63,23.46,23.56,27772.0,23.63,23.63,23.46,23.56,27772.0
2025-04-07 12:40:00,23.55,23.63,23.38,23.49,114328.0,23.55,23.63,23.38,23.49,114328.0
2025-04-07 12:45:00,23.44,23.46,23.32,23.44,52794.0,23.44,23.46,23.32,23.44,52794.0
2025-04-07 12:50:00,23.44,23.52,23.37,23.48,59201.0,23.44,23.52,23.37,23.48,59201.0
2025-04-07 12:55:00,23.46,23.46,23.27,23.31,58187.0,23.46,23.46,23.27,23.31,58187.0
2025-04-07 13:00:00,23.31,23.93,23.31,23.54,147107.0,23.31,23.93,23.31,23.54,147107.0
2025-04-07 13:05:00,23.58,23.63,23.42,23.61,74755.0,23.58,23.63,23.42,23.61,74755.0
2025-04-07 13:10:00,23.62,23.8,23.52,23.77,61869.0,23.62,23.8,23.52,23.77,61869.0
2025-04-07 13:15:00,23.77,23.91,23.71,23.85,163056.0,23.77,23.91,23.71,23.85,163056.0
2025-04-07 13:20:00,23.83,23.9,23.72,23.81,78191.0,23.83,23.9,23.72,23.81,78191.0
2025-04-07 13:25:00,23.79,24.17,23.77,24.17,232506.0,23.79,24.17,23.77,24.17,232506.0
2025-04-07 13:30:00,24.17,24.26,24.04,24.25,336966.0,24.17,24.26,24.04,24.25,336966.0
2025-04-07 13:35:00,24.25,24.44,24.2,24.41,188503.0,24.25,24.44,24.2,24.41,188503.0
2025-04-07 13:40:00,24.42,24.45,24.21,24.44,163060.0,24.42,24.45,24.21,24.44,163060.0
2025-04-07 13:45:00,24.45,24.52,24.17,24.23,172935.0,24.45,24.52,24.17,24.23,172935.0
2025-04-07 13:50:00,24.25,24.36,24.15,24.34,108929.0,24.25,24.36,24.15,24.34,108929.0
2025-04-07 13:55:00,24.33,24.43,24.22,24.39,78393.0,24.33,24.43,24.22,24.39,78393.0
2025-04-07 14:00:00,24.41,24.44,24.25,24.37,80517.0,24.41,24.44,24.25,24.37,80517.0
2025-04-07 14:05:00,24.35,24.35,24.15,24.23,120378.0,24.35,24.35,24.15,24.23,120378.0
2025-04-07 14:10:00,24.22,24.28,24.06,24.15,134977.0,24.22,24.28,24.06,24.15,134977.0
2025-04-07 14:15:00,24.15,24.42,24.11,24.4,76715.0,24.15,24.42,24.11,24.4,76715.0
2025-04-07 14:20:00,24.4,24.41,24.15,24.25,57207.0,24.4,24.41,24.15,24.25,57207.0
2025-04-07 14:25:00,24.25,24.26,24.02,24.04,87201.0,24.25,24.26,24.02,24.04,87201.0
2025-04-07 14:30:00,24.05,24.19,24.03,24.11,31540.0,24.05,24.19,24.03,24.11,31540.0
2025-04-07 14:35:00,24.12,24.26,24.1,24.21,35459.0,24.12,24.26,24.1,24.21,35459.0
2025-04-07 14:40:00,24.21,24.3,24.09,24.11,45866.0,24.21,24.3,24.09,24.11,45866.0
2025-04-07 14:45:00,24.09,24.23,24.02,24.13,40755.0,24.09,24.23,24.02,24.13,40755.0
2025-04-07 14:50:00,24.11,24.12,23.88,23.89,116691.0,24.11,24.12,23.88,23.89,116691.0
2025-04-07 14:55:00,23.89,23.93,23.78,23.83,60143.0,23.89,23.93,23.78,23.83,60143.0
2025-04-07 15:00:00,23.83,24.02,23.82,24.0,80939.0,23.83,24.02,23.82,24.0,80939.0
2025-04-07 15:05:00,24.02,24.07,23.93,23.95,42094.0,24.02,24.07,23.93,23.95,42094.0
2025-04-07 15:10:00,23.92,23.99,23.87,23.95,41711.0,23.92,23.99,23.87,23.95,41711.0
2025-04-07 15:15:00,23.95,24.19,23.92,24.16,146673.0,23.95,24.19,23.92,24.16,146673.0
2025-04-07 15:20:00,24.14,24.18,24.05,24.13,74797.0,24.14,24.18,24.05,24.13,74797.0
2025-04-07 15:25:00,24.14,24.16,24.01,24.01,85441.0,24.14,24.16,24.01,24.01,85441.0
2025-04-07 15:30:00,24.03,24.42,24.03,24.39,111400.0,24.03,24.42,24.03,24.39,111400.0
2025-04-07 15:35:00,24.38,24.41,24.19,24.19,125622.0,24.38,24.41,24.19,24.19,125622.0
2025-04-07 15:40:00,24.2,24.21,23.9,23.94,148079.0,24.2,24.21,23.9,23.94,148079.0
2025-04-07 15:45:00,23.94,24.11,23.93,24.02,102398.0,23.94,24.11,23.93,24.02,102398.0
2025-04-07 15:50:00,24.0,24.2,23.96,24.19,119942.0,24.0,24.2,23.96,24.19,119942.0
2025-04-07 15:55:00,24.2,24.29,24.14,24.28,357470.0,24.2,24.29,24.14,24.28,357470.0
2025-04-08 09:30:00,24.82,24.94,24.2,24.33,590756.0,24.82,24.94,24.2,24.33,590756.0
2025-04-08 09:35:00,24.35,24.47,24.24,24.32,254688.0,24.35,24.47,24.24,24.32,254688.0
2025-04-08 09:40:00,24.33,24.5,24.22,24.45,146296.0,24.33,24.5,24.22,24.45,146296.0
2025-04-08 09:45:00,24.45,24.6,24.3,24.32,182004.0,24.45,24.6,24.3,24.32,182004.0
2025-04-08 09:50:00,24.31,24.52,24.24,24.36,154971.0,24.31,24.52,24.24,24.36,154971.0
2025-04-08 09:55:00,24.37,24.53,24.3,24.48,101839.0,24.37,24.53,24.3,24.48,101839.0
2025-04-08 10:00:00,24.46,24.8,24.45,24.73,164711.0,24.46,24.8,24.45,24.73,164711.0
2025-04-08 10:05:00,24.74,24.81,24.6,24.77,136289.0,24.74,24.81,24.6,24.77,136289.0
2025-04-08 10:10:00,24.77,24.8,24.64,24.76,57480.0,24.77,24.8,24.64,24.76,57480.0
2025-04-08 10:15:00,24.74,24.84,24.66,24.67,174438.0,24.74,24.84,24.66,24.67,174438.0
2025-04-08 10:20:00,24.68,24.68,24.53,24.62,126893.0,24.68,24.68,24.53,24.62,126893.0
2025-04-08 10:25:00,24.61,24.75,24.59,24.68,113783.0,24.61,24.75,24.59,24.68,113783.0
2025-04-08 10:30:00,24.69,24.73,24.58,24.63,110137.0,24.69,24.73,24.58,24.63,110137.0
2025-04-08 10:35:00,24.63,24.69,24.61,24.64,79712.0,24.63,24.69,24.61,24.64,79712.0
2025-04-08 10:40:00,24.65,24.66,24.42,24.42,113358.0,24.65,24.66,24.42,24.42,113358.0
2025-04-08 10:45:00,24.45,24.56,24.38,24.38,110798.0,24.45,24.56,24.38,24.38,110798.0
2025-04-08 10:50:00,24.39,24.55,24.37,24.5,47698.0,24.39,24.55,24.37,24.5,47698.0
2025-04-08 10:55:00,24.51,24.58,24.42,24.43,122592.0,24.51,24.58,24.42,24.43,122592.0
2025-04-08 11:00:00,24.45,24.52,24.41,24.45,103579.0,24.45,24.52,24.41,24.45,103579.0
2025-04-08 11:05:00,24.44,24.44,24.2,24.29,119892.0,24.44,24.44,24.2,24.29,119892.0
2025-04-08 11:10:00,24.28,24.37,24.2,24.25,120815.0,24.28,24.37,24.2,24.25,120815.0
2025-04-08 11:15:00,24.25,24.29,24.12,24.29,144043.0,24.25,24.29,24.12,24.29,144043.0
2025-04-08 11:20:00,24.27,24.41,24.19,24.23,72927.0,24.27,24.41,24.19,24.23,72927.0
2025-04-08 11:25:00,24.21,24.22,24.1,24.17,66795.0,24.21,24.22,24.1,24.17,66795.0
2025-04-08 11:30:00,24.19,24.31,24.17,24.27,48412.0,24.19,24.31,24.17,24.27,48412.0
2025-04-08 11:35:00,24.26,24.33,24.16,24.31,148874.0,24.26,24.33,24.16,24.31,148874.0
2025-04-08 11:40:00,24.31,24.36,24.24,24.24,111879.0,24.31,24.36,24.24,24.24,111879.0
2025-04-08 11:45:00,24.26,24.32,24.11,24.14,133512.0,24.26,24.32,24.11,24.14,133512.0
2025-04-08 11:50:00,24.16,24.19,24.02,24.17,118016.0,24.16,24.19,24.02,24.17,118016.0
2025-04-08 11:55:00,24.19,24.29,24.15,24.24,53514.0,24.19,24.29,24.15,24.24,53514.0
2025-04-08 12:00:00,24.23,24.24,24.12,24.15,50449.0,24.23,24.24,24.12,24.15,50449.0
2025-04-08 12:05:00,24.16,24.2,24.06,24.12,63334.0,24.16,24.2,24.06,24.12,63334.0
2025-04-08 12:10:00,24.12,24.2,24.09,24.09,85102.0,24.12,24.2,24.09,24.09,85102.0
2025-04-08 12:15:00,24.08,24.1,23.91,23.93,117528.0,24.08,24.1,23.91,23.93,117528.0
2025-04-08 12:20:00,23.91,23.92,23.8,23.81,133769.0,23.91,23.92,23.8,23.81,133769.0
2025-04-08 12:25:00,23.82,23.92,23.76,23.9,59590.0,23.82,23.92,23.76,23.9,59590.0
2025-04-08 12:30:00,23.94,23.96,23.75,23.83,59496.0,23.94,23.96,23.75,23.83,59496.0
2025-04-08 12:35:00,23.82,23.85,23.55,23.56,102680.0,23.82,23.85,23.55,23.56,102680.0
2025-04-08 12:40:00,23.56,23.64,23.5,23.63,102675.0,23.56,23.64,23.5,23.63,102675.0
2025-04-08 12:45:00,23.62,23.75,23.52,23.54,89573.0,23.62,23.75,23.52,23.54,89573.0
2025-04-08 12:50:00,23.56,23.6,23.45,23.47,98628.0,23.56,23.6,23.45,23.47,98628.0
2025-04-08 12:55:00,23.49,23.56,23.34,23.34,82593.0,23.49,23.56,23.34,23.34,82593.0
2025-04-08 13:00:00,23.35,23.42,23.32,23.42,86237.0,23.35,23.42,23.32,23.42,86237.0
2025-04-08 13:05:00,23.44,23.51,23.2,23.24,95044.0,23.44,23.51,23.2,23.24,95044.0
2025-04-08 13:10:00,23.22,23.24,23.04,23.17,205284.0,23.22,23.24,23.04,23.17,205284.0
2025-04-08 13:15:00,23.17,23.37,23.17,23.27,106805.0,23.17,23.37,23.17,23.27,106805.0
2025-04-08 13:20:00,23.27,23.32,23.2,23.26,44869.0,23.27,23.32,23.2,23.26,44869.0
2025-04-08 13:25:00,23.26,23.35,23.13,23.19,59602.0,23.26,23.35,23.13,23.19,59602.0
2025-04-08 13:30:00,23.19,23.29,23.16,23.21,45577.0,23.19,23.29,23.16,23.21,45577.0
2025-04-08 13:35:00,23.21,23.39,23.19,23.32,68930.0,23.21,23.39,23.19,23.32,68930.0
2025-04-08 13:40:00,23.32,23.59,23.31,23.48,128994.0,23.32,23.59,23.31,23.48,128994.0
2025-04-08 13:45:00,23.48,23.49,23.37,23.39,56516.0,23.48,23.49,23.37,23.39,56516.0
2025-04-08 13:50:00,23.39,23.49,23.34,23.39,48941.0,23.39,23.49,23.34,23.39,48941.0
2025-04-08 13:55:00,23.41,23.47,23.39,23.46,32037.0,23.41,23.47,23.39,23.46,32037.0
2025-04-08 14:00:00,23.44,23.46,23.36,23.42,43584.0,23.44,23.46,23.36,23.42,43584.0
2025-04-08 14:05:00,23.43,23.43,23.32,23.39,37917.0,23.43,23.43,23.32,23.39,37917.0
2025-04-08 14:10:00,23.39,23.4,23.3,23.33,27043.0,23.39,23.4,23.3,23.33,27043.0
2025-04-08 14:15:00,23.33,23.45,23.32,23.42,28131.0,23.33,23.45,23.32,23.42,28131.0
2025-04-08 14:20:00,23.44,23.44,23.3,23.37,55739.0,23.44,23.44,23.3,23.37,55739.0
2025-04-08 14:25:00,23.36,23.37,23.17,23.22,36148.0,23.36,23.37,23.17,23.22,36148.0
2025-04-08 14:30:00,23.22,23.5,23.22,23.32,93131.0,23.22,23.5,23.22,23.32,93131.0
2025-04-08 14:35:00,23.32,23.33,23.21,23.23,77342.0,23.32,23.33,23.21,23.23,77342.0
2025-04-08 14:40:00,23.21,23.22,23.13,23.14,44877.0,23.21,23.22,23.13,23.14,44877.0
2025-04-08 14:45:00,23.14,23.35,23.14,23.33,108195.0,23.14,23.35,23.14,23.33,108195.0
2025-04-08 14:50:00,23.35,23.44,23.3,23.36,113485.0,23.35,23.44,23.3,23.36,113485.0
2025-04-08 14:55:00,23.37,23.37,23.27,23.27,62017.0,23.37,23.37,23.27,23.27,62017.0
2025-04-08 15:00:00,23.27,23.31,23.17,23.21,95785.0,23.27,23.31,23.17,23.21,95785.0
2025-04-08 15:05:00,23.21,23.24,23.14,23.15,94282.0,23.21,23.24,23.14,23.15,94282.0
2025-04-08 15:10:00,23.15,23.2,23.02,23.03,144603.0,23.15,23.2,23.02,23.03,144603.0
2025-04-08 15:15:00,23.03,23.16,23.02,23.13,177877.0,23.03,23.16,23.02,23.13,177877.0
2025-04-08 15:20:00,23.11,23.35,23.11,23.33,153767.0,23.11,23.35,23.11,23.33,153767.0
2025-04-08 15:25:00,23.35,23.43,23.3,23.33,105662.0,23.35,23.43,23.3,23.33,105662.0
2025-04-08 15:30:00,23.33,23.38,23.25,23.28,77201.0,23.33,23.38,23.25,23.28,77201.0
2025-04-08 15:35:00,23.26,23.26,23.0,23.0,271775.0,23.26,23.26,23.0,23.0,271775.0
2025-04-08 15:40:00,23.0,23.11,22.97,23.02,276282.0,23.0,23.11,22.97,23.02,276282.0
2025-04-08 15:45:00,23.02,23.21,23.02,23.14,201817.0,23.02,23.21,23.02,23.14,201817.0
2025-04-08 15:50:00,23.14,23.39,23.11,23.37,254320.0,23.14,23.39,23.11,23.37,254320.0
2025-04-08 15:55:00,23.36,23.44,23.28,23.38,306148.0,23.36,23.44,23.28,23.38,306148.0
2025-04-09 09:30:00,23.03,23.82,23.03,23.68,254218.0,23.03,23.82,23.03,23.68,254218.0
2025-04-09 09:35:00,23.7,24.05,23.7,24.04,324496.0,23.7,24.05,23.7,24.04,324496.0
2025-04-09 09:40:00,24.05,24.08,23.7,23.74,205062.0,24.05,24.08,23.7,23.74,205062.0
2025-04-09 09:45:00,23.75,23.93,23.74,23.9,215977.0,23.75,23.93,23.74,23.9,215977.0
2025-04-09 09:50:00,23.92,24.13,23.89,24.05,169053.0,23.92,24.13,23.89,24.05,169053.0
2025-04-09 09:55:00,24.06,24.07,23.88,23.92,139144.0,24.06,24.07,23.88,23.92,139144.0
2025-04-09 10:00:00,23.9,24.08,23.9,23.98,119705.0,23.9,24.08,23.9,23.98,119705.0
2025-04-09 10:05:00,23.98,23.99,23.7,23.74,128226.0,23.98,23.99,23.7,23.74,128226.0
2025-04-09 10:10:00,23.73,23.87,23.62,23.67,141141.0,23.73,23.87,23.62,23.67,141141.0
2025-04-09 10:15:00,23.68,23.81,23.68,23.77,64119.0,23.68,23.81,23.68,23.77,64119.0
2025-04-09 10:20:00,23.77,23.93,23.72,23.85,91957.0,23.77,23.93,23.72,23.85,91957.0
2025-04-09 10:25:00,23.83,23.96,23.76,23.93,162181.0,23.83,23.96,23.76,23.93,162181.0
2025-04-09 10:30:00,23.95,24.07,23.89,24.03,128502.0,23.95,24.07,23.89,24.03,128502.0
2025-04-09 10:35:00,24.03,24.03,23.8,23.84,72476.0,24.03,24.03,23.8,23.84,72476.0
2025-04-09 10:40:00,23.82,23.85,23.73,23.77,35855.0,23.82,23.85,23.73,23.77,35855.0
2025-04-09 10:45:00,23.77,23.92,23.75,23.79,56994.0,23.77,23.92,23.75,23.79,56994.0
2025-04-09 10:50:00,23.79,23.79,23.37,23.44,185105.0,23.79,23.79,23.37,23.44,185105.0
2025-04-09 10:55:00,23.45,23.55,23.41,23.41,114133.0,23.45,23.55,23.41,23.41,114133.0
2025-04-09 11:00:00,23.4,23.52,23.34,23.52,82977.0,23.4,23.52,23.34,23.52,82977.0
2025-04-09 11:05:00,23.5,23.68,23.49,23.54,90094.0,23.5,23.68,23.49,23.54,90094.0
2025-04-09 11:10:00,23.56,23.6,23.45,23.54,37836.0,23.56,23.6,23.45,23.54,37836.0
2025-04-09 11:15:00,23.55,23.65,23.51,23.55,42795.0,23.55,23.65,23.51,23.55,42795.0
2025-04-09 11:20:00,23.55,23.58,23.51,23.58,21287.0,23.55,23.58,23.51,23.58,21287.0
2025-04-09 11:25:00,23.58,23.58,23.46,23.48,49343.0,23.58,23.58,23.46,23.48,49343.0
2025-04-09 11:30:00,23.48,23.56,23.45,23.51,85588.0,23.48,23.56,23.45,23.51,85588.0
2025-04-09 11:35:00,23.5,23.53,23.43,23.46,51100.0,23.5,23.53,23.43,23.46,51100.0
2025-04-09 11:40:00,23.47,23.48,23.35,23.4,62398.0,23.47,23.48,23.35,23.4,62398.0
2025-04-09 11:45:00,23.39,23.58,23.36,23.53,46330.0,23.39,23.58,23.36,23.53,46330.0
2025-04-09 11:50:00,23.53,23.68,23.5,23.53,156385.0,23.53,23.68,23.5,23.53,156385.0
2025-04-09 11:55:00,23.51,23.51,23.35,23.43,51250.0,23.51,23.51,23.35,23.43,51250.0
2025-04-09 12:00:00,23.41,23.51,23.37,23.5,41643.0,23.41,23.51,23.37,23.5,41643.0
2025-04-09 12:05:00,23.49,23.6,23.46,23.57,51646.0,23.49,23.6,23.46,23.57,51646.0
2025-04-09 12:10:00,23.57,23.7,23.55,23.7,36664.0,23.57,23.7,23.55,23.7,36664.0
2025-04-09 12:15:00,23.69,23.69,23.59,23.61,58252.0,23.69,23.69,23.59,23.61,58252.0
2025-04-09 12:20:00,23.6,23.62,23.55,23.59,35783.0,23.6,23.62,23.55,23.59,35783.0
2025-04-09 12:25:00,23.59,23.64,23.46,23.49,58713.0,23.59,23.64,23.46,23.49,58713.0
2025-04-09 12:30:00,23.47,23.5,23.42,23.47,45512.0,23.47,23.5,23.42,23.47,45512.0
2025-04-09 12:35:00,23.49,23.62,23.48,23.61,27310.0,23.49,23.62,23.48,23.61,27310.0
2025-04-09 12:40:00,23.61,23.62,23.53,23.58,28625.0,23.61,23.62,23.53,23.58,28625.0
2025-04-09 12:45:00,23.59,23.64,23.56,23.63,15939.0,23.59,23.64,23.56,23.63,15939.0
2025-04-09 12:50:00,23.64,23.7,23.6,23.7,33312.0,23.64,23.7,23.6,23.7,33312.0
2025-04-09 12:55:00,23.7,23.79,23.7,23.72,50432.0,23.7,23.79,23.7,23.72,50432.0
2025-04-09 13:00:00,23.72,24.04,23.72,24.03,75743.0,23.72,24.04,23.72,24.03,75743.0
2025-04-09 13:05:00,24.02,24.04,23.76,23.77,89420.0,24.02,24.04,23.76,23.77,89420.0
2025-04-09 13:10:00,23.78,23.93,23.75,23.93,88336.0,23.78,23.93,23.75,23.93,88336.0
2025-04-09 13:15:00,23.93,24.36,23.75,24.35,217288.0,23.93,24.36,23.75,24.35,217288.0
2025-04-09 13:20:00,24.34,24.84,24.15,24.8,490797.0,24.34,24.84,24.15,24.8,490797.0
2025-04-09 13:25:00,24.8,25.1,24.32,24.37,629629.0,24.8,25.1,24.32,24.37,629629.0
2025-04-09 13:30:00,24.39,24.88,24.35,24.85,370342.0,24.39,24.88,24.35,24.85,370342.0
2025-04-09 13:35:00,24.86,25.02,24.51,24.52,407986.0,24.86,25.02,24.51,24.52,407986.0
2025-04-09 13:40:00,24.52,24.65,24.37,24.47,310821.0,24.52,24.65,24.37,24.47,310821.0
2025-04-09 13:45:00,24.48,24.88,24.45,24.76,285997.0,24.48,24.88,24.45,24.76,285997.0
2025-04-09 13:50:00,24.76,24.82,24.64,24.82,192507.0,24.76,24.82,24.64,24.82,192507.0
2025-04-09 13:55:00,24.82,25.11,24.78,25.1,325107.0,24.82,25.11,24.78,25.1,325107.0
2025-04-09 14:00:00,25.1,25.29,25.05,25.28,421605.0,25.1,25.29,25.05,25.28,421605.0
2025-04-09 14:05:00,25.25,25.27,24.77,25.0,338875.0,25.25,25.27,24.77,25.0,338875.0
2025-04-09 14:10:00,25.0,25.18,24.91,25.02,317115.0,25.0,25.18,24.91,25.02,317115.0
2025-04-09 14:15:00,25.02,25.14,24.92,24.98,275781.0,25.02,25.14,24.92,24.98,275781.0
2025-04-09 14:20:00,24.97,25.17,24.92,25.17,373362.0,24.97,25.17,24.92,25.17,373362.0
2025-04-09 14:25:00,25.16,25.27,25.07,25.1,311690.0,25.16,25.27,25.07,25.1,311690.0
2025-04-09 14:30:00,25.09,25.21,24.95,24.98,272847.0,25.09,25.21,24.95,24.98,272847.0
2025-04-09 14:35:00,25.0,25.05,24.8,25.0,307051.0,25.0,25.05,24.8,25.0,307051.0
2025-04-09 14:40:00,25.0,25.0,24.65,24.69,205965.0,25.0,25.0,24.65,24.69,205965.0
2025-04-09 14:45:00,24.69,24.88,24.64,24.8,281563.0,24.69,24.88,24.64,24.8,281563.0
2025-04-09 14:50:00,24.82,24.94,24.72,24.82,106506.0,24.82,24.94,24.72,24.82,106506.0
2025-04-09 14:55:00,24.78,24.85,24.58,24.62,121890.0,24.78,24.85,24.58,24.62,121890.0
2025-04-09 15:00:00,24.6,24.94,24.52,24.92,199068.0,24.6,24.94,24.52,24.92,199068.0
2025-04-09 15:05:00,24.9,25.03,24.82,24.96,110964.0,24.9,25.03,24.82,24.96,110964.0
2025-04-09 15:10:00,24.99,25.08,24.91,25.05,119599.0,24.99,25.08,24.91,25.05,119599.0
2025-04-09 15:15:00,25.03,25.1,24.93,25.08,89042.0,25.03,25.1,24.93,25.08,89042.0
2025-04-09 15:20:00,25.08,25.19,25.04,25.15,149363.0,25.08,25.19,25.04,25.15,149363.0
2025-04-09 15:25:00,25.17,25.23,25.09,25.18,142730.0,25.17,25.23,25.09,25.18,142730.0
2025-04-09 15:30:00,25.18,25.35,25.14,25.3,165299.0,25.18,25.35,25.14,25.3,165299.0
2025-04-09 15:35:00,25.29,25.3,25.14,25.23,165713.0,25.29,25.3,25.14,25.23,165713.0
2025-04-09 15:40:00,25.23,25.28,25.13,25.15,150262.0,25.23,25.28,25.13,25.15,150262.0
2025-04-09 15:45:00,25.16,25.23,25.12,25.18,120228.0,25.16,25.23,25.12,25.18,120228.0
2025-04-09 15:50:00,25.2,25.46,25.2,25.35,931152.0,25.2,25.46,25.2,25.35,931152.0
2025-04-09 15:55:00,25.37,25.44,25.2,25.4,589568.0,25.37,25.44,25.2,25.4,589568.0
2025-04-10 09:30:00,25.0,25.26,24.85,25.07,300007.0,25.0,25.26,24.85,25.07,300007.0
2025-04-10 09:35:00,25.09,25.27,25.01,25.05,187170.0,25.09,25.27,25.01,25.05,187170.0
2025-04-10 09:40:00,25.03,25.11,24.9,25.03,200246.0,25.03,25.11,24.9,25.03,200246.0
2025-04-10 09:45:00,25.05,25.59,25.03,25.39,234945.0,25.05,25.59,25.03,25.39,234945.0
2025-04-10 09:50:00,25.39,25.52,25.34,25.39,187505.0,25.39,25.52,25.34,25.39,187505.0
2025-04-10 09:55:00,25.39,25.42,25.14,25.17,167624.0,25.39,25.42,25.14,25.17,167624.0
2025-04-10 10:00:00,25.18,25.43,25.05,25.37,236304.0,25.18,25.43,25.05,25.37,236304.0
2025-04-10 10:05:00,25.41,25.52,25.34,25.49,142045.0,25.41,25.52,25.34,25.49,142045.0
2025-04-10 10:10:00,25.5,25.52,25.29,25.37,79219.0,25.5,25.52,25.29,25.37,79219.0
2025-04-10 10:15:00,25.37,25.62,25.37,25.52,251790.0,25.37,25.62,25.37,25.52,251790.0
2025-04-10 10:20:00,25.49,25.8,25.46,25.76,178094.0,25.49,25.8,25.46,25.76,178094.0
2025-04-10 10:25:00,25.77,25.85,25.61,25.62,176918.0,25.77,25.85,25.61,25.62,176918.0
2025-04-10 10:30:00,25.64,25.9,25.64,25.86,148906.0,25.64,25.9,25.64,25.86,148906.0
2025-04-10 10:35:00,25.88,26.0,25.77,25.85,213968.0,25.88,26.0,25.77,25.85,213968.0
2025-04-10 10:40:00,25.88,26.13,25.85,26.02,296462.0,25.88,26.13,25.85,26.02,296462.0
2025-04-10 10:45:00,26.03,26.07,25.82,25.95,220561.0,26.03,26.07,25.82,25.95,220561.0
2025-04-10 10:50:00,25.96,26.13,25.95,26.08,226592.0,25.96,26.13,25.95,26.08,226592.0
2025-04-10 10:55:00,26.1,26.2,25.8,25.89,304418.0,26.1,26.2,25.8,25.89,304418.0
2025-04-10 11:00:00,25.89,25.98,25.83,25.83,128833.0,25.89,25.98,25.83,25.83,128833.0
2025-04-10 11:05:00,25.83,26.06,25.78,25.98,178702.0,25.83,26.06,25.78,25.98,178702.0
2025-04-10 11:10:00,25.97,25.99,25.73,25.77,139402.0,25.97,25.99,25.73,25.77,139402.0
2025-04-10 11:15:00,25.77,25.8,25.58,25.73,153394.0,25.77,25.8,25.58,25.73,153394.0
2025-04-10 11:20:00,25.76,25.8,25.59,25.66,109602.0,25.76,25.8,25.59,25.66,109602.0
2025-04-10 11:25:00,25.68,25.68,25.37,25.37,202662.0,25.68,25.68,25.37,25.37,202662.0
2025-04-10 11:30:00,25.39,25.5,25.29,25.42,215110.0,25.39,25.5,25.29,25.42,215110.0
2025-04-10 11:35:00,25.42,25.45,25.31,25.41,87545.0,25.42,25.45,25.31,25.41,87545.0
2025-04-10 11:40:00,25.38,25.49,25.23,25.23,179329.0,25.38,25.49,25.23,25.23,179329.0
2025-04-10 11:45:00,25.23,25.29,25.06,25.06,152824.0,25.23,25.29,25.06,25.06,152824.0
2025-04-10 11:50:00,25.07,25.23,24.92,25.23,184110.0,25.07,25.23,24.92,25.23,184110.0
2025-04-10 11:55:00,25.23,25.24,24.93,25.03,130270.0,25.23,25.24,24.93,25.03,130270.0
2025-04-10 12:00:00,25.04,25.1,24.82,24.85,186714.0,25.04,25.1,24.82,24.85,186714.0
2025-04-10 12:05:00,24.87,24.95,24.75,24.91,137758.0,24.87,24.95,24.75,24.91,137758.0
2025-04-10 12:10:00,24.89,24.91,24.7,24.71,118126.0,24.89,24.91,24.7,24.71,118126.0
2025-04-10 12:15:00,24.7,24.81,24.63,24.71,100978.0,24.7,24.81,24.63,24.71,100978.0
2025-04-10 12:20:00,24.7,24.72,24.41,24.6,163249.0,24.7,24.72,24.41,24.6,163249.0
2025-04-10 12:25:00,24.59,24.67,24.48,24.59,84142.0,24.59,24.67,24.48,24.59,84142.0
2025-04-10 12:30:00,24.58,24.88,24.58,24.87,106164.0,24.58,24.88,24.58,24.87,106164.0
2025-04-10 12:35:00,24.87,24.96,24.76,24.91,117942.0,24.87,24.96,24.76,24.91,117942.0
2025-04-10 12:40:00,24.91,24.91,24.8,24.88,62415.0,24.91,24.91,24.8,24.88,62415.0
2025-04-10 12:45:00,24.89,24.99,24.77,24.93,50567.0,24.89,24.99,24.77,24.93,50567.0
2025-04-10 12:50:00,24.95,24.99,24.8,24.83,83604.0,24.95,24.99,24.8,24.83,83604.0
2025-04-10 12:55:00,24.81,24.97,24.81,24.97,54730.0,24.81,24.97,24.81,24.97,54730.0
2025-04-10 13:00:00,24.94,25.26,24.89,25.13,91790.0,24.94,25.26,24.89,25.13,91790.0
2025-04-10 13:05:00,25.12,25.12,24.88,24.88,63590.0,25.12,25.12,24.88,24.88,63590.0
2025-04-10 13:10:00,24.9,24.91,24.66,24.76,70978.0,24.9,24.91,24.66,24.76,70978.0
2025-04-10 13:15:00,24.76,24.84,24.68,24.82,33404.0,24.76,24.84,24.68,24.82,33404.0
2025-04-10 13:20:00,24.82,24.86,24.66,24.78,51434.0,24.82,24.86,24.66,24.78,51434.0
2025-04-10 13:25:00,24.78,24.97,24.77,24.95,28184.0,24.78,24.97,24.77,24.95,28184.0
2025-04-10 13:30:00,24.93,24.97,24.84,24.86,36056.0,24.93,24.97,24.84,24.86,36056.0
2025-04-10 13:35:00,24.85,24.96,24.85,24.86,23398.0,24.85,24.96,24.85,24.86,23398.0
2025-04-10 13:40:00,24.84,24.97,24.84,24.94,37945.0,24.84,24.97,24.84,24.94,37945.0
2025-04-10 13:45:00,24.96,25.1,24.93,24.95,61161.0,24.96,25.1,24.93,24.95,61161.0
2025-04-10 13:50:00,24.96,25.02,24.88,25.01,28610.0,24.96,25.02,24.88,25.01,28610.0
2025-04-10 13:55:00,25.01,25.07,24.98,24.98,35203.0,25.01,25.07,24.98,24.98,35203.0
2025-04-10 14:00:00,24.97,25.26,24.95,25.23,61509.0,24.97,25.26,24.95,25.23,61509.0
2025-04-10 14:05:00,25.25,25.26,24.96,24.99,50646.0,25.25,25.26,24.96,24.99,50646.0
2025-04-10 14:10:00,24.99,25.08,24.95,25.0,37860.0,24.99,25.08,24.95,25.0,37860.0
2025-04-10 14:15:00,24.99,25.14,24.98,25.07,30864.0,24.99,25.14,24.98,25.07,30864.0
2025-04-10 14:20:00,25.08,25.21,25.08,25.18,27215.0,25.08,25.21,25.08,25.18,27215.0
2025-04-10 14:25:00,25.15,25.23,25.12,25.23,50162.0,25.15,25.23,25.12,25.23,50162.0
2025-04-10 14:30:00,25.22,25.28,25.16,25.16,53772.0,25.22,25.28,25.16,25.16,53772.0
2025-04-10 14:35:00,25.17,25.27,25.12,25.27,42082.0,25.17,25.27,25.12,25.27,42082.0
2025-04-10 14:40:00,25.29,25.37,25.21,25.32,60586.0,25.29,25.37,25.21,25.32,60586.0
2025-04-10 14:45:00,25.33,25.37,25.12,25.18,48295.0,25.33,25.37,25.12,25.18,48295.0
2025-04-10 14:50:00,25.18,25.28,25.01,25.04,89724.0,25.18,25.28,25.01,25.04,89724.0
2025-04-10 14:55:00,25.04,25.22,24.98,25.19,49146.0,25.04,25.22,24.98,25.19,49146.0
2025-04-10 15:00:00,25.16,25.28,25.08,25.21,45113.0,25.16,25.28,25.08,25.21,45113.0
2025-04-10 15:05:00,25.2,25.25,25.02,25.02,45897.0,25.2,25.25,25.02,25.02,45897.0
2025-04-10 15:10:00,25.04,25.12,24.99,25.11,45509.0,25.04,25.12,24.99,25.11,45509.0
2025-04-10 15:15:00,25.11,25.17,25.07,25.11,27175.0,25.11,25.17,25.07,25.11,27175.0
2025-04-10 15:20:00,25.1,25.16,25.03,25.07,27323.0,25.1,25.16,25.03,25.07,27323.0
2025-04-10 15:25:00,25.08,25.14,24.92,24.94,54562.0,25.08,25.14,24.92,24.94,54562.0
2025-04-10 15:30:00,24.94,25.05,24.93,24.98,48354.0,24.94,25.05,24.93,24.98,48354.0
2025-04-10 15:35:00,24.97,24.98,24.84,24.85,122176.0,24.97,24.98,24.84,24.85,122176.0
2025-04-10 15:40:00,24.85,24.89,24.53,24.63,149280.0,24.85,24.89,24.53,24.63,149280.0
2025-04-10 15:45:00,24.63,24.79,24.6,24.77,86263.0,24.63,24.79,24.6,24.77,86263.0
2025-04-10 15:50:00,24.77,24.94,24.76,24.88,125384.0,24.77,24.94,24.76,24.88,125384.0
2025-04-10 15:55:00,24.86,25.04,24.8,25.02,238724.0,24.86,25.04,24.8,25.02,238724.0
2025-04-11 09:30:00,25.5,25.68,25.33,25.59,324985.0,25.5,25.68,25.33,25.59,324985.0
2025-04-11 09:35:00,25.58,26.09,25.57,25.96,389798.0,25.58,26.09,25.57,25.96,389798.0
2025-04-11 09:40:00,25.97,25.97,25.65,25.86,253701.0,25.97,25.97,25.65,25.86,253701.0
2025-04-11 09:45:00,25.85,26.09,25.83,25.97,179205.0,25.85,26.09,25.83,25.97,179205.0
2025-04-11 09:50:00,25.95,26.03,25.75,25.75,242533.0,25.95,26.03,25.75,25.75,242533.0
2025-04-11 09:55:00,25.77,25.88,25.68,25.84,136267.0,25.77,25.88,25.68,25.84,136267.0
2025-04-11 10:00:00,25.82,25.92,25.72,25.88,103664.0,25.82,25.92,25.72,25.88,103664.0
2025-04-11 10:05:00,25.88,25.96,25.74,25.84,90883.0,25.88,25.96,25.74,25.84,90883.0
2025-04-11 10:10:00,25.86,25.87,25.57,25.65,118042.0,25.86,25.87,25.57,25.65,118042.0
2025-04-11 10:15:00,25.66,25.71,25.46,25.49,95153.0,25.66,25.71,25.46,25.49,95153.0
2025-04-11 10:20:00,25.48,25.53,25.25,25.35,146718.0,25.48,25.53,25.25,25.35,146718.0
2025-04-11 10:25:00,25.33,25.43,25.25,25.28,75428.0,25.33,25.43,25.25,25.28,75428.0
2025-04-11 10:30:00,25.27,25.44,25.25,25.42,88179.0,25.27,25.44,25.25,25.42,88179.0
2025-04-11 10:35:00,25.43,25.62,25.41,25.61,93144.0,25.43,25.62,25.41,25.61,93144.0
2025-04-11 10:40:00,25.58,25.68,25.54,25.64,58167.0,25.58,25.68,25.54,25.64,58167.0
2025-04-11 10:45:00,25.68,25.84,25.68,25.77,62573.0,25.68,25.84,25.68,25.77,62573.0
2025-04-11 10:50:00,25.76,25.76,25.62,25.69,66704.0,25.76,25.76,25.62,25.69,66704.0
2025-04-11 10:55:00,25.69,25.71,25.6,25.61,33974.0,25.69,25.71,25.6,25.61,33974.0
2025-04-11 11:00:00,25.6,25.8,25.6,25.65,83992.0,25.6,25.8,25.6,25.65,83992.0
2025-04-11 11:05:00,25.67,25.77,25.63,25.74,35061.0,25.67,25.77,25.63,25.74,35061.0
2025-04-11 11:10:00,25.74,25.77,25.6,25.62,35094.0,25.74,25.77,25.6,25.62,35094.0
2025-04-11 11:15:00,25.6,25.64,25.51,25.58,29779.0,25.6,25.64,25.51,25.58,29779.0
2025-04-11 11:20:00,25.6,25.63,25.52,25.56,18300.0,25.6,25.63,25.52,25.56,18300.0
2025-04-11 11:25:00,25.55,25.65,25.55,25.65,23486.0,25.55,25.65,25.55,25.65,23486.0
2025-04-11 11:30:00,25.65,25.83,25.65,25.76,31532.0,25.65,25.83,25.65,25.76,31532.0
2025-04-11 11:35:00,25.78,25.86,25.73,25.84,41499.0,25.78,25.86,25.73,25.84,41499.0
2025-04-11 11:40:00,25.86,25.91,25.77,25.88,47767.0,25.86,25.91,25.77,25.88,47767.0
2025-04-11 11:45:00,25.87,26.0,25.85,25.94,66844.0,25.87,26.0,25.85,25.94,66844.0
2025-04-11 11:50:00,25.95,25.95,25.85,25.9,64019.0,25.95,25.95,25.85,25.9,64019.0
2025-04-11 11:55:00,25.89,25.99,25.88,25.91,48774.0,25.89,25.99,25.88,25.91,48774.0
2025-04-11 12:00:00,25.92,25.97,25.86,25.95,90057.0,25.92,25.97,25.86,25.95,90057.0
2025-04-11 12:05:00,25.96,26.0,25.87,25.89,74407.0,25.96,26.0,25.87,25.89,74407.0
2025-04-11 12:10:00,25.89,25.9,25.83,25.86,56781.0,25.89,25.9,25.83,25.86,56781.0
2025-04-11 12:15:00,25.87,25.94,25.84,25.94,24626.0,25.87,25.94,25.84,25.94,24626.0
2025-04-11 12:20:00,25.94,25.96,25.84,25.84,33509.0,25.94,25.96,25.84,25.84,33509.0
2025-04-11 12:25:00,25.84,25.99,25.83,25.94,40345.0,25.84,25.99,25.83,25.94,40345.0
2025-04-11 12:30:00,25.94,26.13,25.91,26.05,137035.0,25.94,26.13,25.91,26.05,137035.0
2025-04-11 12:35:00,26.07,26.24,26.05,26.2,114248.0,26.07,26.24,26.05,26.2,114248.0
2025-04-11 12:40:00,26.2,26.29,26.13,26.2,178947.0,26.2,26.29,26.13,26.2,178947.0
2025-04-11 12:45:00,26.18,26.37,26.17,26.36,281755.0,26.18,26.37,26.17,26.36,281755.0
2025-04-11 12:50:00,26.35,26.44,26.26,26.38,207064.0,26.35,26.44,26.26,26.38,207064.0
2025-04-11 12:55:00,26.39,26.43,26.26,26.27,164827.0,26.39,26.43,26.26,26.27,164827.0
2025-04-11 13:00:00,26.27,26.31,26.04,26.06,233833.0,26.27,26.31,26.04,26.06,233833.0
2025-04-11 13:05:00,26.07,26.29,25.96,26.24,212865.0,26.07,26.29,25.96,26.24,212865.0
2025-04-11 13:10:00,26.25,26.27,26.12,26.12,110548.0,26.25,26.27,26.12,26.12,110548.0
2025-04-11 13:15:00,26.13,26.19,26.03,26.08,81503.0,26.13,26.19,26.03,26.08,81503.0
2025-04-11 13:20:00,26.07,26.2,26.04,26.1,48396.0,26.07,26.2,26.04,26.1,48396.0
2025-04-11 13:25:00,26.1,26.17,26.06,26.08,77447.0,26.1,26.17,26.06,26.08,77447.0
2025-04-11 13:30:00,26.09,26.15,25.97,26.12,82831.0,26.09,26.15,25.97,26.12,82831.0
2025-04-11 13:35:00,26.12,26.23,26.06,26.21,107270.0,26.12,26.23,26.06,26.21,107270.0
2025-04-11 13:40:00,26.2,26.33,26.16,26.28,128023.0,26.2,26.33,26.16,26.28,128023.0
2025-04-11 13:45:00,26.28,26.28,26.14,26.23,75516.0,26.28,26.28,26.14,26.23,75516.0
2025-04-11 13:50:00,26.21,26.41,26.19,26.31,182032.0,26.21,26.41,26.19,26.31,182032.0
2025-04-11 13:55:00,26.33,26.39,26.28,26.34,75074.0,26.33,26.39,26.28,26.34,75074.0
2025-04-11 14:00:00,26.34,26.38,26.27,26.35,77239.0,26.34,26.38,26.27,26.35,77239.0
2025-04-11 14:05:00,26.36,26.39,26.29,26.31,37871.0,26.36,26.39,26.29,26.31,37871.0
2025-04-11 14:10:00,26.31,26.38,26.23,26.3,93687.0,26.31,26.38,26.23,26.3,93687.0
2025-04-11 14:15:00,26.3,26.32,26.11,26.11,83927.0,26.3,26.32,26.11,26.11,83927.0
2025-04-11 14:20:00,26.11,26.14,25.98,26.0,165396.0,26.11,26.14,25.98,26.0,165396.0
2025-04-11 14:25:00,25.99,26.18,25.93,26.17,85759.0,25.99,26.18,25.93,26.17,85759.0
2025-04-11 14:30:00,26.18,26.23,26.16,26.18,66893.0,26.18,26.23,26.16,26.18,66893.0
2025-04-11 14:35:00,26.17,26.26,26.15,26.26,47979.0,26.17,26.26,26.15,26.26,47979.0
2025-04-11 14:40:00,26.26,26.31,26.21,26.27,54079.0,26.26,26.31,26.21,26.27,54079.0
2025-04-11 14:45:00,26.27,26.3,26.2,26.22,42750.0,26.27,26.3,26.2,26.22,42750.0
2025-04-11 14:50:00,26.23,26.23,26.07,26.21,48942.0,26.23,26.23,26.07,26.21,48942.0
2025-04-11 14:55:00,26.21,26.22,26.12,26.14,32776.0,26.21,26.22,26.12,26.14,32776.0
2025-04-11 15:00:00,26.14,26.2,26.12,26.15,41580.0,26.14,26.2,26.12,26.15,41580.0
2025-04-11 15:05:00,26.16,26.2,26.11,26.15,55053.0,26.16,26.2,26.11,26.15,55053.0
2025-04-11 15:10:00,26.16,26.25,26.13,26.23,130297.0,26.16,26.25,26.13,26.23,130297.0
2025-04-11 15:15:00,26.22,26.27,26.15,26.27,81994.0,26.22,26.27,26.15,26.27,81994.0
2025-04-11 15:20:00,26.28,26.28,26.16,26.19,140961.0,26.28,26.28,26.16,26.19,140961.0
2025-04-11 15:25:00,26.19,26.21,26.08,26.08,85164.0,26.19,26.21,26.08,26.08,85164.0
2025-04-11 15:30:00,26.06,26.11,26.01,26.11,126231.0,26.06,26.11,26.01,26.11,126231.0
2025-04-11 15:35:00,26.11,26.23,26.1,26.19,120738.0,26.11,26.23,26.1,26.19,120738.0
2025-04-11 15:40:00,26.2,26.24,26.17,26.22,99758.0,26.2,26.24,26.17,26.22,99758.0
2025-04-11 15:45:00,26.21,26.3,26.16,26.3,147250.0,26.21,26.3,26.16,26.3,147250.0
2025-04-11 15:50:00,26.3,26.31,26.18,26.25,272806.0,26.3,26.31,26.18,26.25,272806.0
2025-04-11 15:55:00,26.26,26.39,26.24,26.39,429575.0,26.26,26.39,26.24,26.39,429575.0
2025-04-14 09:30:00,26.66,26.87,26.5,26.64,441020.0,26.66,26.87,26.5,26.64,441020.0
2025-04-14 09:35:00,26.58,26.66,26.32,26.45,342807.0,26.58,26.66,26.32,26.45,342807.0
2025-04-14 09:40:00,26.45,26.49,26.15,26.28,228806.0,26.45,26.49,26.15,26.28,228806.0
2025-04-14 09:45:00,26.29,26.39,26.2,26.38,157550.0,26.29,26.39,26.2,26.38,157550.0
2025-04-14 09:50:00,26.37,26.47,26.28,26.47,113099.0,26.37,26.47,26.28,26.47,113099.0
2025-04-14 09:55:00,26.46,26.48,26.33,26.42,71615.0,26.46,26.48,26.33,26.42,71615.0
2025-04-14 10:00:00,26.42,26.9,26.42,26.84,139037.0,26.42,26.9,26.42,26.84,139037.0
2025-04-14 10:05:00,26.81,26.89,26.75,26.79,167184.0,26.81,26.89,26.75,26.79,167184.0
2025-04-14 10:10:00,26.81,26.86,26.74,26.81,105852.0,26.81,26.86,26.74,26.81,105852.0
2025-04-14 10:15:00,26.82,27.07,26.82,27.02,236564.0,26.82,27.07,26.82,27.02,236564.0
2025-04-14 10:20:00,27.02,27.18,26.97,27.05,274079.0,27.02,27.18,26.97,27.05,274079.0
2025-04-14 10:25:00,27.06,27.1,26.9,27.05,181034.0,27.06,27.1,26.9,27.05,181034.0
2025-04-14 10:30:00,27.05,27.06,26.85,26.89,95468.0,27.05,27.06,26.85,26.89,95468.0
2025-04-14 10:35:00,26.89,27.02,26.88,27.01,55700.0,26.89,27.02,26.88,27.01,55700.0
2025-04-14 10:40:00,27.01,27.09,26.94,26.95,91916.0,27.01,27.09,26.94,26.95,91916.0
2025-04-14 10:45:00,26.94,27.13,26.94,27.08,68422.0,26.94,27.13,26.94,27.08,68422.0
2025-04-14 10:50:00,27.09,27.12,27.01,27.02,91903.0,27.09,27.12,27.01,27.02,91903.0
2025-04-14 10:55:00,27.02,27.02,26.83,26.88,108830.0,27.02,27.02,26.83,26.88,108830.0
2025-04-14 11:00:00,26.89,26.91,26.71,26.75,105746.0,26.89,26.91,26.71,26.75,105746.0
2025-04-14 11:05:00,26.75,26.76,26.6,26.67,106522.0,26.75,26.76,26.6,26.67,106522.0
2025-04-14 11:10:00,26.68,26.74,26.62,26.69,47900.0,26.68,26.74,26.62,26.69,47900.0
2025-04-14 11:15:00,26.66,26.78,26.66,26.77,74266.0,26.66,26.78,26.66,26.77,74266.0
2025-04-14 11:20:00,26.76,26.78,26.65,26.7,44445.0,26.76,26.78,26.65,26.7,44445.0
2025-04-14 11:25:00,26.69,26.71,26.56,26.59,76243.0,26.69,26.71,26.56,26.59,76243.0
2025-04-14 11:30:00,26.59,26.68,26.55,26.64,49273.0,26.59,26.68,26.55,26.64,49273.0
2025-04-14 11:35:00,26.62,26.64,26.37,26.46,87625.0,26.62,26.64,26.37,26.46,87625.0
2025-04-14 11:40:00,26.43,26.59,26.41,26.58,107292.0,26.43,26.59,26.41,26.58,107292.0
2025-04-14 11:45:00,26.58,26.58,26.45,26.53,97614.0,26.58,26.58,26.45,26.53,97614.0
2025-04-14 11:50:00,26.55,26.56,26.38,26.44,96535.0,26.55,26.56,26.38,26.44,96535.0
2025-04-14 11:55:00,26.45,26.46,26.34,26.34,67921.0,26.45,26.46,26.34,26.34,67921.0
2025-04-14 12:00:00,26.34,26.38,26.3,26.38,60588.0,26.34,26.38,26.3,26.38,60588.0
2025-04-14 12:05:00,26.38,26.41,26.33,26.36,54482.0,26.38,26.41,26.33,26.36,54482.0
2025-04-14 12:10:00,26.36,26.37,26.18,26.29,96274.0,26.36,26.37,26.18,26.29,96274.0
2025-04-14 12:15:00,26.3,26.45,26.29,26.41,73978.0,26.3,26.45,26.29,26.41,73978.0
2025-04-14 12:20:00,26.44,26.5,26.39,26.44,41825.0,26.44,26.5,26.39,26.44,41825.0
2025-04-14 12:25:00,26.44,26.47,26.37,26.37,30709.0,26.44,26.47,26.37,26.37,30709.0
2025-04-14 12:30:00,26.37,26.49,26.33,26.48,37331.0,26.37,26.49,26.33,26.48,37331.0
2025-04-14 12:35:00,26.49,26.49,26.43,26.48,43219.0,26.49,26.49,26.43,26.48,43219.0
2025-04-14 12:40:00,26.47,26.49,26.43,26.48,20397.0,26.47,26.49,26.43,26.48,20397.0
2025-04-14 12:45:00,26.47,26.56,26.45,26.54,32249.0,26.47,26.56,26.45,26.54,32249.0
2025-04-14 12:50:00,26.55,26.55,26.4,26.51,93479.0,26.55,26.55,26.4,26.51,93479.0
2025-04-14 12:55:00,26.5,26.5,26.32,26.32,30891.0,26.5,26.5,26.32,26.32,30891.0
2025-04-14 13:00:00,26.31,26.6,26.26,26.26,114920.0,26.31,26.6,26.26,26.26,114920.0
2025-04-14 13:05:00,26.29,26.29,26.19,26.28,82185.0,26.29,26.29,26.19,26.28,82185.0
2025-04-14 13:10:00,26.28,26.3,26.2,26.22,91280.0,26.28,26.3,26.2,26.22,91280.0
2025-04-14 13:15:00,26.21,26.22,26.08,26.09,80817.0,26.21,26.22,26.08,26.09,80817.0
2025-04-14 13:20:00,26.08,26.1,26.01,26.01,171215.0,26.08,26.1,26.01,26.01,171215.0
2025-04-14 13:25:00,26.02,26.09,25.95,26.02,230043.0,26.02,26.09,25.95,26.02,230043.0
2025-04-14 13:30:00,26.01,26.09,25.98,26.03,70001.0,26.01,26.09,25.98,26.03,70001.0
2025-04-14 13:35:00,26.03,26.03,25.72,25.77,269208.0,26.03,26.03,25.72,25.77,269208.0
2025-04-14 13:40:00,25.78,25.91,25.72,25.76,136775.0,25.78,25.91,25.72,25.76,136775.0
2025-04-14 13:45:00,25.75,25.81,25.68,25.73,103133.0,25.75,25.81,25.68,25.73,103133.0
2025-04-14 13:50:00,25.74,26.04,25.74,25.99,75135.0,25.74,26.04,25.74,25.99,75135.0
2025-04-14 13:55:00,25.98,26.11,25.92,26.09,87374.0,25.98,26.11,25.92,26.09,87374.0
2025-04-14 14:00:00,26.08,26.24,26.08,26.24,71068.0,26.08,26.24,26.08,26.24,71068.0
2025-04-14 14:05:00,26.24,26.25,26.19,26.25,89800.0,26.24,26.25,26.19,26.25,89800.0
2025-04-14 14:10:00,26.23,26.28,26.21,26.23,31208.0,26.23,26.28,26.21,26.23,31208.0
2025-04-14 14:15:00,26.22,26.29,26.2,26.25,28428.0,26.22,26.29,26.2,26.25,28428.0
2025-04-14 14:20:00,26.25,26.33,26.23,26.31,29972.0,26.25,26.33,26.23,26.31,29972.0
2025-04-14 14:25:00,26.31,26.31,26.24,26.29,47291.0,26.31,26.31,26.24,26.29,47291.0
2025-04-14 14:30:00,26.29,26.35,26.25,26.29,32167.0,26.29,26.35,26.25,26.29,32167.0
2025-04-14 14:35:00,26.29,26.39,26.26,26.36,32732.0,26.29,26.39,26.26,26.36,32732.0
2025-04-14 14:40:00,26.35,26.36,26.26,26.28,54590.0,26.35,26.36,26.26,26.28,54590.0
2025-04-14 14:45:00,26.27,26.31,26.23,26.3,46853.0,26.27,26.31,26.23,26.3,46853.0
2025-04-14 14:50:00,26.33,26.37,26.29,26.35,18174.0,26.33,26.37,26.29,26.35,18174.0
2025-04-14 14:55:00,26.34,26.38,26.32,26.32,18791.0,26.34,26.38,26.32,26.32,18791.0
2025-04-14 15:00:00,26.32,26.41,26.32,26.39,37900.0,26.32,26.41,26.32,26.39,37900.0
2025-04-14 15:05:00,26.38,26.5,26.37,26.48,28677.0,26.38,26.5,26.37,26.48,28677.0
2025-04-14 15:10:00,26.47,26.5,26.44,26.49,23485.0,26.47,26.5,26.44,26.49,23485.0
2025-04-14 15:15:00,26.49,26.49,26.42,26.43,54958.0,26.49,26.49,26.42,26.43,54958.0
2025-04-14 15:20:00,26.43,26.45,26.37,26.43,42157.0,26.43,26.45,26.37,26.43,42157.0
2025-04-14 15:25:00,26.43,26.46,26.4,26.44,29454.0,26.43,26.46,26.4,26.44,29454.0
2025-04-14 15:30:00,26.44,26.53,26.44,26.52,114844.0,26.44,26.53,26.44,26.52,114844.0
2025-04-14 15:35:00,26.51,26.68,26.5,26.62,99839.0,26.51,26.68,26.5,26.62,99839.0
2025-04-14 15:40:00,26.64,26.71,26.59,26.69,78704.0,26.64,26.71,26.59,26.69,78704.0
2025-04-14 15:45:00,26.67,26.68,26.6,26.64,98780.0,26.67,26.68,26.6,26.64,98780.0
2025-04-14 15:50:00,26.63,26.87,26.56,26.86,166056.0,26.63,26.87,26.56,26.86,166056.0
2025-04-14 15:55:00,26.84,27.01,26.81,26.96,448879.0,26.84,27.01,26.81,26.96,448879.0
2025-04-15 09:30:00,26.88,27.1,26.83,27.05,208871.0,26.88,27.1,26.83,27.05,208871.0
2025-04-15 09:35:00,27.04,27.09,26.82,27.04,109769.0,27.04,27.09,26.82,27.04,109769.0
2025-04-15 09:40:00,27.03,27.08,26.86,26.94,62223.0,27.03,27.08,26.86,26.94,62223.0
2025-04-15 09:45:00,26.96,27.16,26.95,27.13,149995.0,26.96,27.16,26.95,27.13,149995.0
2025-04-15 09:50:00,27.13,27.18,27.04,27.08,134258.0,27.13,27.18,27.04,27.08,134258.0
2025-04-15 09:55:00,27.08,27.09,26.91,26.97,210024.0,27.08,27.09,26.91,26.97,210024.0
2025-04-15 10:00:00,26.96,27.05,26.88,26.9,108119.0,26.96,27.05,26.88,26.9,108119.0
2025-04-15 10:05:00,26.92,27.08,26.89,26.95,98961.0,26.92,27.08,26.89,26.95,98961.0
2025-04-15 10:10:00,26.97,27.03,26.91,27.01,112952.0,26.97,27.03,26.91,27.01,112952.0
2025-04-15 10:15:00,27.01,27.11,26.83,26.86,146493.0,27.01,27.11,26.83,26.86,146493.0
2025-04-15 10:20:00,26.85,27.0,26.79,26.93,132124.0,26.85,27.0,26.79,26.93,132124.0
2025-04-15 10:25:00,26.94,26.94,26.79,26.86,93084.0,26.94,26.94,26.79,26.86,93084.0
2025-04-15 10:30:00,26.84,26.99,26.82,26.97,85579.0,26.84,26.99,26.82,26.97,85579.0
2025-04-15 10:35:00,26.95,26.95,26.81,26.85,49923.0,26.95,26.95,26.81,26.85,49923.0
2025-04-15 10:40:00,26.84,27.08,26.83,27.06,50571.0,26.84,27.08,26.83,27.06,50571.0
2025-04-15 10:45:00,27.07,27.08,26.87,26.92,36333.0,27.07,27.08,26.87,26.92,36333.0
2025-04-15 10:50:00,26.91,26.98,26.85,26.94,38675.0,26.91,26.98,26.85,26.94,38675.0
2025-04-15 10:55:00,26.95,27.02,26.93,27.02,31593.0,26.95,27.02,26.93,27.02,31593.0
2025-04-15 11:00:00,27.02,27.1,26.97,27.02,68846.0,27.02,27.1,26.97,27.02,68846.0
2025-04-15 11:05:00,27.03,27.03,26.92,26.95,53971.0,27.03,27.03,26.92,26.95,53971.0
2025-04-15 11:10:00,26.99,27.05,26.92,27.05,78967.0,26.99,27.05,26.92,27.05,78967.0
2025-04-15 11:15:00,27.04,27.28,27.04,27.28,174604.0,27.04,27.28,27.04,27.28,174604.0
2025-04-15 11:20:00,27.27,27.38,27.07,27.08,160040.0,27.27,27.38,27.07,27.08,160040.0
2025-04-15 11:25:00,27.06,27.07,26.94,27.05,56261.0,27.06,27.07,26.94,27.05,56261.0
2025-04-15 11:30:00,27.07,27.1,27.01,27.01,33323.0,27.07,27.1,27.01,27.01,33323.0
2025-04-15 11:35:00,27.0,27.02,26.89,26.92,78189.0,27.0,27.02,26.89,26.92,78189.0
2025-04-15 11:40:00,26.92,26.98,26.9,26.97,34464.0,26.92,26.98,26.9,26.97,34464.0
2025-04-15 11:45:00,26.98,27.0,26.88,26.89,52336.0,26.98,27.0,26.88,26.89,52336.0
2025-04-15 11:50:00,26.89,26.9,26.73,26.84,137321.0,26.89,26.9,26.73,26.84,137321.0
2025-04-15 11:55:00,26.84,26.89,26.79,26.85,75368.0,26.84,26.89,26.79,26.85,75368.0
2025-04-15 12:00:00,26.87,27.03,26.86,26.98,95704.0,26.87,27.03,26.86,26.98,95704.0
2025-04-15 12:05:00,26.96,26.98,26.9,26.94,22570.0,26.96,26.98,26.9,26.94,22570.0
2025-04-15 12:10:00,26.93,26.99,26.91,26.94,25808.0,26.93,26.99,26.91,26.94,25808.0
2025-04-15 12:15:00,26.95,27.02,26.95,27.01,35115.0,26.95,27.02,26.95,27.01,35115.0
2025-04-15 12:20:00,27.0,27.1,27.0,27.05,69631.0,27.0,27.1,27.0,27.05,69631.0
2025-04-15 12:25:00,27.05,27.09,27.01,27.02,26138.0,27.05,27.09,27.01,27.02,26138.0
2025-04-15 12:30:00,27.03,27.1,26.98,27.0,25928.0,27.03,27.1,26.98,27.0,25928.0
2025-04-15 12:35:00,26.99,27.0,26.88,26.9,41868.0,26.99,27.0,26.88,26.9,41868.0
2025-04-15 12:40:00,26.89,26.92,26.84,26.85,70305.0,26.89,26.92,26.84,26.85,70305.0
2025-04-15 12:45:00,26.86,26.88,26.82,26.85,41274.0,26.86,26.88,26.82,26.85,41274.0
2025-04-15 12:50:00,26.85,26.87,26.75,26.84,34166.0,26.85,26.87,26.75,26.84,34166.0
2025-04-15 12:55:00,26.85,26.85,26.75,26.83,100742.0,26.85,26.85,26.75,26.83,100742.0
2025-04-15 13:00:00,26.8,26.94,26.77,26.91,60371.0,26.8,26.94,26.77,26.91,60371.0
2025-04-15 13:05:00,26.91,26.92,26.87,26.88,17374.0,26.91,26.92,26.87,26.88,17374.0
2025-04-15 13:10:00,26.88,26.92,26.85,26.86,20151.0,26.88,26.92,26.85,26.86,20151.0
2025-04-15 13:15:00,26.84,26.87,26.8,26.84,27127.0,26.84,26.87,26.8,26.84,27127.0
2025-04-15 13:20:00,26.84,26.88,26.78,26.79,23840.0,26.84,26.88,26.78,26.79,23840.0
2025-04-15 13:25:00,26.8,26.8,26.7,26.73,47304.0,26.8,26.8,26.7,26.73,47304.0
2025-04-15 13:30:00,26.73,26.83,26.73,26.78,94242.0,26.73,26.83,26.73,26.78,94242.0
2025-04-15 13:35:00,26.75,26.82,26.72,26.78,19693.0,26.75,26.82,26.72,26.78,19693.0
2025-04-15 13:40:00,26.79,26.81,26.71,26.75,40512.0,26.79,26.81,26.71,26.75,40512.0
2025-04-15 13:45:00,26.75,26.82,26.75,26.79,45484.0,26.75,26.82,26.75,26.79,45484.0
2025-04-15 13:50:00,26.78,26.81,26.73,26.75,36190.0,26.78,26.81,26.73,26.75,36190.0
2025-04-15 13:55:00,26.73,26.76,26.71,26.73,38195.0,26.73,26.76,26.71,26.73,38195.0
2025-04-15 14:00:00,26.73,26.78,26.72,26.78,14682.0,26.73,26.78,26.72,26.78,14682.0
2025-04-15 14:05:00,26.78,26.78,26.72,26.74,9049.0,26.78,26.78,26.72,26.74,9049.0
2025-04-15 14:10:00,26.75,26.77,26.7,26.71,18409.0,26.75,26.77,26.7,26.71,18409.0
2025-04-15 14:15:00,26.72,26.76,26.66,26.75,137956.0,26.72,26.76,26.66,26.75,137956.0
2025-04-15 14:20:00,26.75,26.8,26.73,26.77,38556.0,26.75,26.8,26.73,26.77,38556.0
2025-04-15 14:25:00,26.77,26.8,26.73,26.75,11550.0,26.77,26.8,26.73,26.75,11550.0
2025-04-15 14:30:00,26.76,26.79,26.75,26.77,12038.0,26.76,26.79,26.75,26.77,12038.0
2025-04-15 14:35:00,26.77,26.8,26.75,26.78,21941.0,26.77,26.8,26.75,26.78,21941.0
2025-04-15 14:40:00,26.79,26.88,26.78,26.88,44477.0,26.79,26.88,26.78,26.88,44477.0
2025-04-15 14:45:00,26.88,26.91,26.83,26.85,22007.0,26.88,26.91,26.83,26.85,22007.0
2025-04-15 14:50:00,26.85,26.87,26.8,26.85,13083.0,26.85,26.87,26.8,26.85,13083.0
2025-04-15 14:55:00,26.86,26.9,26.84,26.86,16973.0,26.86,26.9,26.84,26.86,16973.0
2025-04-15 15:00:00,26.85,26.89,26.85,26.88,26729.0,26.85,26.89,26.85,26.88,26729.0
2025-04-15 15:05:00,26.88,26.9,26.83,26.84,47209.0,26.88,26.9,26.83,26.84,47209.0
2025-04-15 15:10:00,26.84,26.87,26.83,26.85,12028.0,26.84,26.87,26.83,26.85,12028.0
2025-04-15 15:15:00,26.84,26.9,26.83,26.9,30047.0,26.84,26.9,26.83,26.9,30047.0
2025-04-15 15:20:00,26.89,26.9,26.75,26.79,80469.0,26.89,26.9,26.75,26.79,80469.0
2025-04-15 15:25:00,26.79,26.8,26.75,26.77,43821.0,26.79,26.8,26.75,26.77,43821.0
2025-04-15 15:30:00,26.77,26.8,26.75,26.75,26512.0,26.77,26.8,26.75,26.75,26512.0
2025-04-15 15:35:00,26.75,26.79,26.75,26.77,28687.0,26.75,26.79,26.75,26.77,28687.0
2025-04-15 15:40:00,26.78,26.83,26.77,26.83,40734.0,26.78,26.83,26.77,26.83,40734.0
2025-04-15 15:45:00,26.83,26.83,26.74,26.76,57217.0,26.83,26.83,26.74,26.76,57217.0
2025-04-15 15:50:00,26.76,26.78,26.66,26.7,162130.0,26.76,26.78,26.66,26.7,162130.0
2025-04-15 15:55:00,26.71,26.73,26.62,26.71,254865.0,26.71,26.73,26.62,26.71,254865.0
2025-04-16 09:30:00,26.45,26.65,26.34,26.6,191628.0,26.45,26.65,26.34,26.6,191628.0
2025-04-16 09:35:00,26.61,26.61,26.4,26.57,100075.0,26.61,26.61,26.4,26.57,100075.0
2025-04-16 09:40:00,26.57,26.67,26.5,26.55,96442.0,26.57,26.67,26.5,26.55,96442.0
2025-04-16 09:45:00,26.55,26.57,26.41,26.42,111069.0,26.55,26.57,26.41,26.42,111069.0
2025-04-16 09:50:00,26.41,26.5,26.22,26.35,136326.0,26.41,26.5,26.22,26.35,136326.0
2025-04-16 09:55:00,26.35,26.39,26.23,26.25,135324.0,26.35,26.39,26.23,26.25,135324.0
2025-04-16 10:00:00,26.25,26.29,26.15,26.23,109106.0,26.25,26.29,26.15,26.23,109106.0
2025-04-16 10:05:00,26.23,26.24,26.08,26.21,140087.0,26.23,26.24,26.08,26.21,140087.0
2025-04-16 10:10:00,26.21,26.24,26.15,26.22,105447.0,26.21,26.24,26.15,26.22,105447.0
2025-04-16 10:15:00,26.23,26.27,26.06,26.27,192191.0,26.23,26.27,26.06,26.27,192191.0
2025-04-16 10:20:00,26.27,26.51,26.25,26.46,124576.0,26.27,26.51,26.25,26.46,124576.0
2025-04-16 10:25:00,26.48,26.5,26.33,26.4,67820.0,26.48,26.5,26.33,26.4,67820.0
2025-04-16 10:30:00,26.38,26.46,26.37,26.42,23326.0,26.38,26.46,26.37,26.42,23326.0
2025-04-16 10:35:00,26.43,26.45,26.34,26.38,36090.0,26.43,26.45,26.34,26.38,36090.0
2025-04-16 10:40:00,26.4,26.51,26.4,26.46,35000.0,26.4,26.51,26.4,26.46,35000.0
2025-04-16 10:45:00,26.46,26.49,26.38,26.39,45882.0,26.46,26.49,26.38,26.39,45882.0
2025-04-16 10:50:00,26.41,26.5,26.38,26.48,19838.0,26.41,26.5,26.38,26.48,19838.0
2025-04-16 10:55:00,26.46,26.48,26.41,26.45,21332.0,26.46,26.48,26.41,26.45,21332.0
2025-04-16 11:00:00,26.45,26.5,26.43,26.44,13435.0,26.45,26.5,26.43,26.44,13435.0
2025-04-16 11:05:00,26.43,26.48,26.39,26.47,28234.0,26.43,26.48,26.39,26.47,28234.0
2025-04-16 11:10:00,26.46,26.49,26.41,26.44,25550.0,26.46,26.49,26.41,26.44,25550.0
2025-04-16 11:15:00,26.45,26.47,26.39,26.41,29642.0,26.45,26.47,26.39,26.41,29642.0
2025-04-16 11:20:00,26.41,26.49,26.36,26.49,46191.0,26.41,26.49,26.36,26.49,46191.0
2025-04-16 11:25:00,26.49,26.5,26.38,26.39,82428.0,26.49,26.5,26.38,26.39,82428.0
2025-04-16 11:30:00,26.39,26.39,26.28,26.34,62950.0,26.39,26.39,26.28,26.34,62950.0
2025-04-16 11:35:00,26.34,26.39,26.33,26.36,29963.0,26.34,26.39,26.33,26.36,29963.0
2025-04-16 11:40:00,26.37,26.37,26.31,26.35,23880.0,26.37,26.37,26.31,26.35,23880.0
2025-04-16 11:45:00,26.35,26.37,26.29,26.31,38006.0,26.35,26.37,26.29,26.31,38006.0
2025-04-16 11:50:00,26.31,26.33,26.28,26.29,21551.0,26.31,26.33,26.28,26.29,21551.0
2025-04-16 11:55:00,26.28,26.33,26.26,26.26,18010.0,26.28,26.33,26.26,26.26,18010.0
2025-04-16 12:00:00,26.3,26.3,26.25,26.3,28657.0,26.3,26.3,26.25,26.3,28657.0
2025-04-16 12:05:00,26.3,26.32,26.23,26.27,44591.0,26.3,26.32,26.23,26.27,44591.0
2025-04-16 12:10:00,26.26,26.32,26.25,26.3,18426.0,26.26,26.32,26.25,26.3,18426.0
2025-04-16 12:15:00,26.29,26.3,26.21,26.22,19580.0,26.29,26.3,26.21,26.22,19580.0
2025-04-16 12:20:00,26.22,26.23,26.17,26.21,32374.0,26.22,26.23,26.17,26.21,32374.0
2025-04-16 12:25:00,26.2,26.27,26.19,26.27,23171.0,26.2,26.27,26.19,26.27,23171.0
2025-04-16 12:30:00,26.27,26.3,26.22,26.29,23384.0,26.27,26.3,26.22,26.29,23384.0
2025-04-16 12:35:00,26.29,26.29,26.17,26.19,21011.0,26.29,26.29,26.17,26.19,21011.0
2025-04-16 12:40:00,26.19,26.23,26.17,26.23,24465.0,26.19,26.23,26.17,26.23,24465.0
2025-04-16 12:45:00,26.23,26.24,26.08,26.1,62684.0,26.23,26.24,26.08,26.1,62684.0
2025-04-16 12:50:00,26.1,26.19,26.09,26.18,60191.0,26.1,26.19,26.09,26.18,60191.0
2025-04-16 12:55:00,26.19,26.22,26.12,26.12,19978.0,26.19,26.22,26.12,26.12,19978.0
2025-04-16 13:00:00,26.12,26.2,26.1,26.16,49319.0,26.12,26.2,26.1,26.16,49319.0
2025-04-16 13:05:00,26.17,26.23,26.17,26.19,29599.0,26.17,26.23,26.17,26.19,29599.0
2025-04-16 13:10:00,26.19,26.22,26.16,26.19,24623.0,26.19,26.22,26.16,26.19,24623.0
2025-04-16 13:15:00,26.19,26.37,26.19,26.35,46520.0,26.19,26.37,26.19,26.35,46520.0
2025-04-16 13:20:00,26.33,26.37,26.29,26.29,20604.0,26.33,26.37,26.29,26.29,20604.0
2025-04-16 13:25:00,26.29,26.36,26.26,26.33,20277.0,26.29,26.36,26.26,26.33,20277.0
2025-04-16 13:30:00,26.33,26.33,26.15,26.18,71843.0,26.33,26.33,26.15,26.18,71843.0
2025-04-16 13:35:00,26.18,26.21,26.11,26.11,49060.0,26.18,26.21,26.11,26.11,49060.0
2025-04-16 13:40:00,26.11,26.12,26.01,26.03,139705.0,26.11,26.12,26.01,26.03,139705.0
2025-04-16 13:45:00,26.02,26.03,25.92,26.0,163764.0,26.02,26.03,25.92,26.0,163764.0
2025-04-16 13:50:00,26.0,26.07,25.97,25.99,25864.0,26.0,26.07,25.97,25.99,25864.0
2025-04-16 13:55:00,25.99,26.0,25.8,25.82,89160.0,25.99,26.0,25.8,25.82,89160.0
2025-04-16 14:00:00,25.81,25.93,25.81,25.88,118802.0,25.81,25.93,25.81,25.88,118802.0
2025-04-16 14:05:00,25.9,25.96,25.86,25.96,78119.0,25.9,25.96,25.86,25.96,78119.0
2025-04-16 14:10:00,25.96,26.03,25.95,26.0,50520.0,25.96,26.03,25.95,26.0,50520.0
2025-04-16 14:15:00,26.01,26.03,25.92,25.94,28773.0,26.01,26.03,25.92,25.94,28773.0
2025-04-16 14:20:00,25.95,26.02,25.91,26.0,30116.0,25.95,26.02,25.91,26.0,30116.0
2025-04-16 14:25:00,26.0,26.09,25.98,25.98,35078.0,26.0,26.09,25.98,25.98,35078.0
2025-04-16 14:30:00,25.98,26.04,25.96,26.02,30944.0,25.98,26.04,25.96,26.02,30944.0
2025-04-16 14:35:00,26.01,26.05,25.9,25.91,46024.0,26.01,26.05,25.9,25.91,46024.0
2025-04-16 14:40:00,25.91,25.96,25.88,25.93,29307.0,25.91,25.96,25.88,25.93,29307.0
2025-04-16 14:45:00,25.92,25.93,25.81,25.83,40663.0,25.92,25.93,25.81,25.83,40663.0
2025-04-16 14:50:00,25.82,25.83,25.77,25.78,65294.0,25.82,25.83,25.77,25.78,65294.0
2025-04-16 14:55:00,25.78,25.81,25.72,25.73,87949.0,25.78,25.81,25.72,25.73,87949.0
2025-04-16 15:00:00,25.73,25.86,25.72,25.8,65077.0,25.73,25.86,25.72,25.8,65077.0
2025-04-16 15:05:00,25.82,25.85,25.81,25.83,51489.0,25.82,25.85,25.81,25.83,51489.0
2025-04-16 15:10:00,25.84,25.92,25.76,25.89,42009.0,25.84,25.92,25.76,25.89,42009.0
2025-04-16 15:15:00,25.9,25.96,25.88,25.9,77638.0,25.9,25.96,25.88,25.9,77638.0
2025-04-16 15:20:00,25.9,25.96,25.86,25.87,48442.0,25.9,25.96,25.86,25.87,48442.0
2025-04-16 15:25:00,25.86,25.87,25.82,25.85,48184.0,25.86,25.87,25.82,25.85,48184.0
2025-04-16 15:30:00,25.85,25.93,25.84,25.91,63139.0,25.85,25.93,25.84,25.91,63139.0
2025-04-16 15:35:00,25.9,25.95,25.88,25.92,49318.0,25.9,25.95,25.88,25.92,49318.0
2025-04-16 15:40:00,25.93,26.08,25.92,25.96,152751.0,25.93,26.08,25.92,25.96,152751.0
2025-04-16 15:45:00,25.95,26.03,25.91,26.0,126131.0,25.95,26.03,25.91,26.0,126131.0
2025-04-16 15:50:00,26.01,26.1,25.97,26.09,129713.0,26.01,26.1,25.97,26.09,129713.0
2025-04-16 15:55:00,26.08,26.24,26.02,26.23,319896.0,26.08,26.24,26.02,26.23,319896.0
2025-04-17 09:30:00,26.21,26.49,26.17,26.38,163224.0,26.21,26.49,26.17,26.38,163224.0
2025-04-17 09:35:00,26.33,26.46,26.31,26.36,94506.0,26.33,26.46,26.31,26.36,94506.0
2025-04-17 09:40:00,26.39,26.49,26.33,26.45,37780.0,26.39,26.49,26.33,26.45,37780.0
2025-04-17 09:45:00,26.46,26.76,26.44,26.76,95975.0,26.46,26.76,26.44,26.76,95975.0
2025-04-17 09:50:00,26.76,26.81,26.68,26.71,136256.0,26.76,26.81,26.68,26.71,136256.0
2025-04-17 09:55:00,26.72,26.79,26.63,26.75,113714.0,26.72,26.79,26.63,26.75,113714.0
2025-04-17 10:00:00,26.74,26.78,26.61,26.65,87234.0,26.74,26.78,26.61,26.65,87234.0
2025-04-17 10:05:00,26.67,26.73,26.55,26.59,93794.0,26.67,26.73,26.55,26.59,93794.0
2025-04-17 10:10:00,26.59,26.64,26.55,26.6,59266.0,26.59,26.64,26.55,26.6,59266.0
2025-04-17 10:15:00,26.6,26.66,26.5,26.57,88487.0,26.6,26.66,26.5,26.57,88487.0
2025-04-17 10:20:00,26.55,26.6,26.51,26.55,74634.0,26.55,26.6,26.51,26.55,74634.0
2025-04-17 10:25:00,26.54,26.64,26.48,26.5,76716.0,26.54,26.64,26.48,26.5,76716.0
2025-04-17 10:30:00,26.51,26.64,26.47,26.58,79520.0,26.51,26.64,26.47,26.58,79520.0
2025-04-17 10:35:00,26.58,26.58,26.46,26.53,70521.0,26.58,26.58,26.46,26.53,70521.0
2025-04-17 10:40:00,26.54,26.69,26.53,26.67,55380.0,26.54,26.69,26.53,26.67,55380.0
2025-04-17 10:45:00,26.67,26.77,26.6,26.73,70198.0,26.67,26.77,26.6,26.73,70198.0
2025-04-17 10:50:00,26.74,26.79,26.64,26.71,69851.0,26.74,26.79,26.64,26.71,69851.0
2025-04-17 10:55:00,26.71,26.72,26.58,26.58,53379.0,26.71,26.72,26.58,26.58,53379.0
2025-04-17 11:00:00,26.58,26.65,26.58,26.65,26488.0,26.58,26.65,26.58,26.65,26488.0
2025-04-17 11:05:00,26.65,26.78,26.64,26.73,39558.0,26.65,26.78,26.64,26.73,39558.0
2025-04-17 11:10:00,26.73,26.78,26.7,26.76,43961.0,26.73,26.78,26.7,26.76,43961.0
2025-04-17 11:15:00,26.75,26.75,26.68,26.72,57575.0,26.75,26.75,26.68,26.72,57575.0
2025-04-17 11:20:00,26.73,26.74,26.66,26.73,23010.0,26.73,26.74,26.66,26.73,23010.0
2025-04-17 11:25:00,26.73,26.74,26.61,26.65,20660.0,26.73,26.74,26.61,26.65,20660.0
2025-04-17 11:30:00,26.65,26.73,26.64,26.73,28444.0,26.65,26.73,26.64,26.73,28444.0
2025-04-17 11:35:00,26.71,26.9,26.64,26.87,166898.0,26.71,26.9,26.64,26.87,166898.0
2025-04-17 11:40:00,26.87,26.87,26.79,26.82,31938.0,26.87,26.87,26.79,26.82,31938.0
2025-04-17 11:45:00,26.83,26.9,26.81,26.81,54086.0,26.83,26.9,26.81,26.81,54086.0
2025-04-17 11:50:00,26.8,26.88,26.75,26.76,36111.0,26.8,26.88,26.75,26.76,36111.0
2025-04-17 11:55:00,26.76,26.81,26.75,26.79,35055.0,26.76,26.81,26.75,26.79,35055.0
2025-04-17 12:00:00,26.8,26.9,26.79,26.85,50242.0,26.8,26.9,26.79,26.85,50242.0
2025-04-17 12:05:00,26.83,27.02,26.83,26.97,270435.0,26.83,27.02,26.83,26.97,270435.0
2025-04-17 12:10:00,26.97,26.97,26.81,26.86,90500.0,26.97,26.97,26.81,26.86,90500.0
2025-04-17 12:15:00,26.85,26.98,26.84,26.98,55555.0,26.85,26.98,26.84,26.98,55555.0
2025-04-17 12:20:00,26.97,27.05,26.94,27.0,62549.0,26.97,27.05,26.94,27.0,62549.0
2025-04-17 12:25:00,27.0,27.03,26.93,26.95,64158.0,27.0,27.03,26.93,26.95,64158.0
2025-04-17 12:30:00,26.95,26.97,26.9,26.94,47885.0,26.95,26.97,26.9,26.94,47885.0
2025-04-17 12:35:00,26.96,27.0,26.86,26.87,32753.0,26.96,27.0,26.86,26.87,32753.0
2025-04-17 12:40:00,26.87,26.95,26.86,26.89,25180.0,26.87,26.95,26.86,26.89,25180.0
2025-04-17 12:45:00,26.88,27.05,26.87,27.05,121544.0,26.88,27.05,26.87,27.05,121544.0
2025-04-17 12:50:00,27.05,27.07,26.98,27.01,60152.0,27.05,27.07,26.98,27.01,60152.0
2025-04-17 12:55:00,27.02,27.08,27.0,27.04,74642.0,27.02,27.08,27.0,27.04,74642.0
2025-04-17 13:00:00,27.04,27.1,27.02,27.05,61387.0,27.04,27.1,27.02,27.05,61387.0
2025-04-17 13:05:00,27.06,27.11,27.04,27.1,54001.0,27.06,27.11,27.04,27.1,54001.0
2025-04-17 13:10:00,27.1,27.13,27.03,27.09,73741.0,27.1,27.13,27.03,27.09,73741.0
2025-04-17 13:15:00,27.07,27.19,27.07,27.18,74413.0,27.07,27.19,27.07,27.18,74413.0
2025-04-17 13:20:00,27.19,27.19,27.06,27.07,97016.0,27.19,27.19,27.06,27.07,97016.0
2025-04-17 13:25:00,27.09,27.13,26.92,26.94,148869.0,27.09,27.13,26.92,26.94,148869.0
2025-04-17 13:30:00,26.92,27.04,26.92,27.0,110301.0,26.92,27.04,26.92,27.0,110301.0
2025-04-17 13:35:00,26.99,27.0,26.92,26.95,46793.0,26.99,27.0,26.92,26.95,46793.0
2025-04-17 13:40:00,26.95,26.96,26.88,26.95,70856.0,26.95,26.96,26.88,26.95,70856.0
2025-04-17 13:45:00,26.94,27.06,26.94,27.02,78217.0,26.94,27.06,26.94,27.02,78217.0
2025-04-17 13:50:00,27.02,27.15,27.02,27.1,71585.0,27.02,27.15,27.02,27.1,71585.0
2025-04-17 13:55:00,27.09,27.14,27.05,27.06,33360.0,27.09,27.14,27.05,27.06,33360.0
2025-04-17 14:00:00,27.06,27.13,27.06,27.12,30445.0,27.06,27.13,27.06,27.12,30445.0
2025-04-17 14:05:00,27.13,27.15,27.1,27.12,50787.0,27.13,27.15,27.1,27.12,50787.0
2025-04-17 14:10:00,27.12,27.12,27.02,27.03,40815.0,27.12,27.12,27.02,27.03,40815.0
2025-04-17 14:15:00,27.03,27.08,27.01,27.06,37617.0,27.03,27.08,27.01,27.06,37617.0
2025-04-17 14:20:00,27.06,27.08,26.98,26.98,71947.0,27.06,27.08,26.98,26.98,71947.0
2025-04-17 14:25:00,26.98,27.01,26.94,26.94,55716.0,26.98,27.01,26.94,26.94,55716.0
2025-04-17 14:30:00,26.94,26.99,26.92,26.94,38698.0,26.94,26.99,26.92,26.94,38698.0
2025-04-17 14:35:00,26.95,26.97,26.92,26.95,27248.0,26.95,26.97,26.92,26.95,27248.0
2025-04-17 14:40:00,26.95,26.96,26.88,26.91,43866.0,26.95,26.96,26.88,26.91,43866.0
2025-04-17 14:45:00,26.91,26.91,26.83,26.85,32825.0,26.91,26.91,26.83,26.85,32825.0
2025-04-17 14:50:00,26.85,26.91,26.8,26.87,78102.0,26.85,26.91,26.8,26.87,78102.0
2025-04-17 14:55:00,26.86,26.89,26.83,26.84,51743.0,26.86,26.89,26.83,26.84,51743.0
2025-04-17 15:00:00,26.84,26.87,26.81,26.82,40229.0,26.84,26.87,26.81,26.82,40229.0
2025-04-17 15:05:00,26.81,26.86,26.78,26.85,47643.0,26.81,26.86,26.78,26.85,47643.0
2025-04-17 15:10:00,26.85,26.87,26.77,26.81,139001.0,26.85,26.87,26.77,26.81,139001.0
2025-04-17 15:15:00,26.81,26.82,26.74,26.8,56110.0,26.81,26.82,26.74,26.8,56110.0
2025-04-17 15:20:00,26.8,26.81,26.72,26.74,69371.0,26.8,26.81,26.72,26.74,69371.0
2025-04-17 15:25:00,26.74,26.82,26.73,26.79,64820.0,26.74,26.82,26.73,26.79,64820.0
2025-04-17 15:30:00,26.8,26.84,26.71,26.74,58980.0,26.8,26.84,26.71,26.74,58980.0
2025-04-17 15:35:00,26.73,26.74,26.66,26.67,91619.0,26.73,26.74,26.66,26.67,91619.0
2025-04-17 15:40:00,26.67,26.75,26.64,26.75,86127.0,26.67,26.75,26.64,26.75,86127.0
2025-04-17 15:45:00,26.75,26.78,26.69,26.76,77442.0,26.75,26.78,26.69,26.76,77442.0
2025-04-17 15:50:00,26.76,26.81,26.72,26.81,106258.0,26.76,26.81,26.72,26.81,106258.0
2025-04-17 15:55:00,26.81,26.86,26.77,26.82,280398.0,26.81,26.86,26.77,26.82,280398.0
2025-04-21 09:30:00,26.71,27.04,26.69,26.82,241754.0,26.71,27.04,26.69,26.82,241754.0
2025-04-21 09:35:00,26.85,26.88,26.43,26.49,184025.0,26.85,26.88,26.43,26.49,184025.0
2025-04-21 09:40:00,26.45,26.55,26.25,26.33,173977.0,26.45,26.55,26.25,26.33,173977.0
2025-04-21 09:45:00,26.34,26.45,26.28,26.43,113901.0,26.34,26.45,26.28,26.43,113901.0
2025-04-21 09:50:00,26.44,26.45,26.36,26.41,72770.0,26.44,26.45,26.36,26.41,72770.0
2025-04-21 09:55:00,26.43,26.45,26.28,26.29,122809.0,26.43,26.45,26.28,26.29,122809.0
2025-04-21 10:00:00,26.28,26.32,26.21,26.31,145891.0,26.28,26.32,26.21,26.31,145891.0
2025-04-21 10:05:00,26.33,26.33,26.25,26.32,76828.0,26.33,26.33,26.25,26.32,76828.0
2025-04-21 10:10:00,26.33,26.5,26.32,26.48,224371.0,26.33,26.5,26.32,26.48,224371.0
2025-04-21 10:15:00,26.48,26.55,26.41,26.48,105952.0,26.48,26.55,26.41,26.48,105952.0
2025-04-21 10:20:00,26.48,26.79,26.47,26.79,263886.0,26.48,26.79,26.47,26.79,263886.0
2025-04-21 10:25:00,26.78,26.82,26.68,26.74,119294.0,26.78,26.82,26.68,26.74,119294.0
2025-04-21 10:30:00,26.75,26.75,26.65,26.74,77354.0,26.75,26.75,26.65,26.74,77354.0
2025-04-21 10:35:00,26.73,26.8,26.69,26.78,64527.0,26.73,26.8,26.69,26.78,64527.0
2025-04-21 10:40:00,26.78,26.79,26.58,26.6,64289.0,26.78,26.79,26.58,26.6,64289.0
2025-04-21 10:45:00,26.61,26.64,26.53,26.55,65501.0,26.61,26.64,26.53,26.55,65501.0
2025-04-21 10:50:00,26.56,26.67,26.54,26.65,152043.0,26.56,26.67,26.54,26.65,152043.0
2025-04-21 10:55:00,26.64,26.64,26.56,26.62,39366.0,26.64,26.64,26.56,26.62,39366.0
2025-04-21 11:00:00,26.63,26.63,26.47,26.54,70127.0,26.63,26.63,26.47,26.54,70127.0
2025-04-21 11:05:00,26.54,26.56,26.5,26.52,43032.0,26.54,26.56,26.5,26.52,43032.0
2025-04-21 11:10:00,26.51,26.54,26.45,26.48,57553.0,26.51,26.54,26.45,26.48,57553.0
2025-04-21 11:15:00,26.47,26.56,26.46,26.48,40305.0,26.47,26.56,26.46,26.48,40305.0
2025-04-21 11:20:00,26.48,26.53,26.45,26.5,139140.0,26.48,26.53,26.45,26.5,139140.0
2025-04-21 11:25:00,26.49,26.52,26.42,26.43,30371.0,26.49,26.52,26.42,26.43,30371.0
2025-04-21 11:30:00,26.44,26.45,26.35,26.36,53132.0,26.44,26.45,26.35,26.36,53132.0
2025-04-21 11:35:00,26.36,26.44,26.35,26.39,24356.0,26.36,26.44,26.35,26.39,24356.0
2025-04-21 11:40:00,26.39,26.45,26.37,26.39,34586.0,26.39,26.45,26.37,26.39,34586.0
2025-04-21 11:45:00,26.39,26.39,26.29,26.34,73840.0,26.39,26.39,26.29,26.34,73840.0
2025-04-21 11:50:00,26.34,26.41,26.3,26.39,120949.0,26.34,26.41,26.3,26.39,120949.0
2025-04-21 11:55:00,26.39,26.41,26.35,26.36,22198.0,26.39,26.41,26.35,26.36,22198.0
2025-04-21 12:00:00,26.37,26.45,26.37,26.44,40984.0,26.37,26.45,26.37,26.44,40984.0
2025-04-21 12:05:00,26.45,26.46,26.42,26.44,13811.0,26.45,26.46,26.42,26.44,13811.0
2025-04-21 12:10:00,26.45,26.5,26.44,26.49,35979.0,26.45,26.5,26.44,26.49,35979.0
2025-04-21 12:15:00,26.48,26.51,26.46,26.48,28188.0,26.48,26.51,26.46,26.48,28188.0
2025-04-21 12:20:00,26.47,26.48,26.38,26.42,66312.0,26.47,26.48,26.38,26.42,66312.0
2025-04-21 12:25:00,26.41,26.42,26.25,26.28,82288.0,26.41,26.42,26.25,26.28,82288.0
2025-04-21 12:30:00,26.28,26.38,26.28,26.37,80889.0,26.28,26.38,26.28,26.37,80889.0
2025-04-21 12:35:00,26.36,26.45,26.36,26.39,34391.0,26.36,26.45,26.36,26.39,34391.0
2025-04-21 12:40:00,26.39,26.42,26.36,26.4,53817.0,26.39,26.42,26.36,26.4,53817.0
2025-04-21 12:45:00,26.41,26.41,26.31,26.32,39772.0,26.41,26.41,26.31,26.32,39772.0
2025-04-21 12:50:00,26.33,26.33,26.25,26.28,36559.0,26.33,26.33,26.25,26.28,36559.0
2025-04-21 12:55:00,26.27,26.28,26.12,26.16,112828.0,26.27,26.28,26.12,26.16,112828.0
2025-04-21 13:00:00,26.15,26.17,26.0,26.04,117494.0,26.15,26.17,26.0,26.04,117494.0
2025-04-21 13:05:00,26.04,26.07,26.0,26.05,62093.0,26.04,26.07,26.0,26.05,62093.0
2025-04-21 13:10:00,26.05,26.05,25.97,25.99,52611.0,26.05,26.05,25.97,25.99,52611.0
2025-04-21 13:15:00,25.98,26.06,25.96,26.03,67155.0,25.98,26.06,25.96,26.03,67155.0
2025-04-21 13:20:00,26.04,26.07,25.96,25.96,29427.0,26.04,26.07,25.96,25.96,29427.0
2025-04-21 13:25:00,25.97,26.0,25.89,25.9,66742.0,25.97,26.0,25.89,25.9,66742.0
2025-04-21 13:30:00,25.91,25.95,25.9,25.92,50815.0,25.91,25.95,25.9,25.92,50815.0
2025-04-21 13:35:00,25.92,25.93,25.83,25.87,38919.0,25.92,25.93,25.83,25.87,38919.0
2025-04-21 13:40:00,25.87,25.9,25.84,25.86,43083.0,25.87,25.9,25.84,25.86,43083.0
2025-04-21 13:45:00,25.87,25.89,25.8,25.81,40878.0,25.87,25.89,25.8,25.81,40878.0
2025-04-21 13:50:00,25.82,25.85,25.79,25.8,51290.0,25.82,25.85,25.79,25.8,51290.0
2025-04-21 13:55:00,25.8,25.9,25.79,25.87,36616.0,25.8,25.9,25.79,25.87,36616.0
2025-04-21 14:00:00,25.87,25.95,25.85,25.92,49897.0,25.87,25.95,25.85,25.92,49897.0
2025-04-21 14:05:00,25.93,25.98,25.91,25.96,41172.0,25.93,25.98,25.91,25.96,41172.0
2025-04-21 14:10:00,25.96,25.98,25.93,25.96,35813.0,25.96,25.98,25.93,25.96,35813.0
2025-04-21 14:15:00,25.94,25.98,25.92,25.96,22407.0,25.94,25.98,25.92,25.96,22407.0
2025-04-21 14:20:00,25.96,25.98,25.92,25.93,29331.0,25.96,25.98,25.92,25.93,29331.0
2025-04-21 14:25:00,25.93,25.96,25.91,25.93,25540.0,25.93,25.96,25.91,25.93,25540.0
2025-04-21 14:30:00,25.92,25.93,25.85,25.9,39695.0,25.92,25.93,25.85,25.9,39695.0
2025-04-21 14:35:00,25.9,25.95,25.9,25.93,22897.0,25.9,25.95,25.9,25.93,22897.0
2025-04-21 14:40:00,25.93,25.93,25.85,25.88,30935.0,25.93,25.93,25.85,25.88,30935.0
2025-04-21 14:45:00,25.88,25.91,25.87,25.89,28943.0,25.88,25.91,25.87,25.89,28943.0
2025-04-21 14:50:00,25.89,25.93,25.88,25.9,18669.0,25.89,25.93,25.88,25.9,18669.0
2025-04-21 14:55:00,25.91,25.94,25.9,25.92,22138.0,25.91,25.94,25.9,25.92,22138.0
2025-04-21 15:00:00,25.92,25.96,25.91,25.93,59878.0,25.92,25.96,25.91,25.93,59878.0
2025-04-21 15:05:00,25.93,25.97,25.91,25.95,23481.0,25.93,25.97,25.91,25.95,23481.0
2025-04-21 15:10:00,25.95,26.0,25.95,25.97,33400.0,25.95,26.0,25.95,25.97,33400.0
2025-04-21 15:15:00,25.96,26.01,25.96,26.0,48558.0,25.96,26.01,25.96,26.0,48558.0
2025-04-21 15:20:00,26.01,26.12,26.0,26.12,65031.0,26.01,26.12,26.0,26.12,65031.0
2025-04-21 15:25:00,26.12,26.12,26.06,26.11,56767.0,26.12,26.12,26.06,26.11,56767.0
2025-04-21 15:30:00,26.12,26.19,26.07,26.19,41761.0,26.12,26.19,26.07,26.19,41761.0
2025-04-21 15:35:00,26.18,26.27,26.16,26.24,49492.0,26.18,26.27,26.16,26.24,49492.0
2025-04-21 15:40:00,26.23,26.4,26.19,26.38,97621.0,26.23,26.4,26.19,26.38,97621.0
2025-04-21 15:45:00,26.38,26.4,26.31,26.38,98375.0,26.38,26.4,26.31,26.38,98375.0
2025-04-21 15:50:00,26.37,26.56,26.31,26.54,183331.0,26.37,26.56,26.31,26.54,183331.0
2025-04-21 15:55:00,26.55,26.84,26.53,26.78,420705.0,26.55,26.84,26.53,26.78,420705.0
2025-04-22 09:30:00,26.99,27.07,26.9,26.97,207485.0,26.99,27.07,26.9,26.97,207485.0
2025-04-22 09:35:00,26.98,27.27,26.88,27.22,306775.0,26.98,27.27,26.88,27.22,306775.0
2025-04-22 09:40:00,27.21,27.25,27.08,27.18,168137.0,27.21,27.25,27.08,27.18,168137.0
2025-04-22 09:45:00,27.18,27.38,27.17,27.33,319096.0,27.18,27.38,27.17,27.33,319096.0
2025-04-22 09:50:00,27.32,27.33,27.11,27.16,287751.0,27.32,27.33,27.11,27.16,287751.0
2025-04-22 09:55:00,27.16,27.24,27.13,27.18,132723.0,27.16,27.24,27.13,27.18,132723.0
2025-04-22 10:00:00,27.19,27.32,27.15,27.15,288109.0,27.19,27.32,27.15,27.15,288109.0
2025-04-22 10:05:00,27.14,27.26,27.13,27.23,77451.0,27.14,27.26,27.13,27.23,77451.0
2025-04-22 10:10:00,27.21,27.22,27.11,27.14,76748.0,27.21,27.22,27.11,27.14,76748.0
2025-04-22 10:15:00,27.14,27.26,27.14,27.18,158100.0,27.14,27.26,27.14,27.18,158100.0
2025-04-22 10:20:00,27.18,27.18,27.05,27.09,119503.0,27.18,27.18,27.05,27.09,119503.0
2025-04-22 10:25:00,27.08,27.13,27.01,27.03,92961.0,27.08,27.13,27.01,27.03,92961.0
2025-04-22 10:30:00,27.01,27.25,27.01,27.2,120577.0,27.01,27.25,27.01,27.2,120577.0
2025-04-22 10:35:00,27.21,27.33,27.19,27.26,119505.0,27.21,27.33,27.19,27.26,119505.0
2025-04-22 10:40:00,27.27,27.33,27.24,27.29,66859.0,27.27,27.33,27.24,27.29,66859.0
2025-04-22 10:45:00,27.29,27.57,27.28,27.51,322145.0,27.29,27.57,27.28,27.51,322145.0
2025-04-22 10:50:00,27.52,27.52,27.35,27.49,138558.0,27.52,27.52,27.35,27.49,138558.0
2025-04-22 10:55:00,27.49,27.6,27.47,27.55,123448.0,27.49,27.6,27.47,27.55,123448.0
2025-04-22 11:00:00,27.55,27.74,27.54,27.71,166593.0,27.55,27.74,27.54,27.71,166593.0
2025-04-22 11:05:00,27.7,27.7,27.62,27.69,167951.0,27.7,27.7,27.62,27.69,167951.0
2025-04-22 11:10:00,27.67,27.79,27.62,27.76,157777.0,27.67,27.79,27.62,27.76,157777.0
2025-04-22 11:15:00,27.76,27.84,27.68,27.68,132904.0,27.76,27.84,27.68,27.68,132904.0
2025-04-22 11:20:00,27.7,27.76,27.68,27.71,80481.0,27.7,27.76,27.68,27.71,80481.0
2025-04-22 11:25:00,27.7,27.75,27.55,27.61,194005.0,27.7,27.75,27.55,27.61,194005.0
2025-04-22 11:30:00,27.61,27.62,27.51,27.54,80516.0,27.61,27.62,27.51,27.54,80516.0
2025-04-22 11:35:00,27.54,27.56,27.39,27.45,90388.0,27.54,27.56,27.39,27.45,90388.0
2025-04-22 11:40:00,27.43,27.5,27.37,27.41,163514.0,27.43,27.5,27.37,27.41,163514.0
2025-04-22 11:45:00,27.41,27.51,27.37,27.51,86800.0,27.41,27.51,27.37,27.51,86800.0
2025-04-22 11:50:00,27.5,27.58,27.47,27.51,43754.0,27.5,27.58,27.47,27.51,43754.0
2025-04-22 11:55:00,27.5,27.59,27.49,27.57,26689.0,27.5,27.59,27.49,27.57,26689.0
2025-04-22 12:00:00,27.57,27.74,27.56,27.67,77701.0,27.57,27.74,27.56,27.67,77701.0
2025-04-22 12:05:00,27.67,27.76,27.63,27.63,55289.0,27.67,27.76,27.63,27.63,55289.0
2025-04-22 12:10:00,27.64,27.68,27.57,27.62,73548.0,27.64,27.68,27.57,27.62,73548.0
2025-04-22 12:15:00,27.62,27.77,27.61,27.75,171556.0,27.62,27.77,27.61,27.75,171556.0
2025-04-22 12:20:00,27.76,27.82,27.72,27.76,63822.0,27.76,27.82,27.72,27.76,63822.0
2025-04-22 12:25:00,27.77,27.86,27.74,27.78,309898.0,27.77,27.86,27.74,27.78,309898.0
2025-04-22 12:30:00,27.78,27.8,27.71,27.73,116032.0,27.78,27.8,27.71,27.73,116032.0
2025-04-22 12:35:00,27.73,27.81,27.72,27.76,73375.0,27.73,27.81,27.72,27.76,73375.0
2025-04-22 12:40:00,27.76,27.83,27.73,27.83,58376.0,27.76,27.83,27.73,27.83,58376.0
2025-04-22 12:45:00,27.82,27.94,27.8,27.93,119082.0,27.82,27.94,27.8,27.93,119082.0
2025-04-22 12:50:00,27.94,27.94,27.85,27.92,86350.0,27.94,27.94,27.85,27.92,86350.0
2025-04-22 12:55:00,27.91,27.92,27.69,27.7,158940.0,27.91,27.92,27.69,27.7,158940.0
2025-04-22 13:00:00,27.7,27.76,27.69,27.72,113087.0,27.7,27.76,27.69,27.72,113087.0
2025-04-22 13:05:00,27.73,27.74,27.61,27.74,62705.0,27.73,27.74,27.61,27.74,62705.0
2025-04-22 13:10:00,27.72,27.72,27.52,27.55,110033.0,27.72,27.72,27.52,27.55,110033.0
2025-04-22 13:15:00,27.53,27.61,27.46,27.6,80584.0,27.53,27.61,27.46,27.6,80584.0
2025-04-22 13:20:00,27.61,27.62,27.52,27.6,82838.0,27.61,27.62,27.52,27.6,82838.0
2025-04-22 13:25:00,27.6,27.71,27.58,27.62,45400.0,27.6,27.71,27.58,27.62,45400.0
2025-04-22 13:30:00,27.62,27.71,27.61,27.7,23249.0,27.62,27.71,27.61,27.7,23249.0
2025-04-22 13:35:00,27.68,27.75,27.67,27.73,101200.0,27.68,27.75,27.67,27.73,101200.0
2025-04-22 13:40:00,27.73,27.75,27.69,27.74,70087.0,27.73,27.75,27.69,27.74,70087.0
2025-04-22 13:45:00,27.74,27.8,27.71,27.72,41889.0,27.74,27.8,27.71,27.72,41889.0
2025-04-22 13:50:00,27.71,27.75,27.69,27.73,60047.0,27.71,27.75,27.69,27.73,60047.0
2025-04-22 13:55:00,27.73,27.75,27.59,27.59,95325.0,27.73,27.75,27.59,27.59,95325.0
2025-04-22 14:00:00,27.59,27.71,27.57,27.68,51176.0,27.59,27.71,27.57,27.68,51176.0
2025-04-22 14:05:00,27.68,27.7,27.66,27.69,27868.0,27.68,27.7,27.66,27.69,27868.0
2025-04-22 14:10:00,27.68,27.69,27.62,27.68,35384.0,27.68,27.69,27.62,27.68,35384.0
2025-04-22 14:15:00,27.68,27.68,27.58,27.59,65937.0,27.68,27.68,27.58,27.59,65937.0
2025-04-22 14:20:00,27.58,27.63,27.53,27.56,47313.0,27.58,27.63,27.53,27.56,47313.0
2025-04-22 14:25:00,27.56,27.59,27.52,27.52,20639.0,27.56,27.59,27.52,27.52,20639.0
2025-04-22 14:30:00,27.54,27.55,27.51,27.54,20918.0,27.54,27.55,27.51,27.54,20918.0
2025-04-22 14:35:00,27.53,27.56,27.42,27.47,128720.0,27.53,27.56,27.42,27.47,128720.0
2025-04-22 14:40:00,27.48,27.49,27.42,27.43,88917.0,27.48,27.49,27.42,27.43,88917.0
2025-04-22 14:45:00,27.44,27.47,27.42,27.45,25287.0,27.44,27.47,27.42,27.45,25287.0
2025-04-22 14:50:00,27.44,27.46,27.36,27.39,36092.0,27.44,27.46,27.36,27.39,36092.0
2025-04-22 14:55:00,27.39,27.4,27.23,27.35,142719.0,27.39,27.4,27.23,27.35,142719.0
2025-04-22 15:00:00,27.35,27.4,27.32,27.37,36889.0,27.35,27.4,27.32,27.37,36889.0
2025-04-22 15:05:00,27.37,27.39,27.33,27.38,46824.0,27.37,27.39,27.33,27.38,46824.0
2025-04-22 15:10:00,27.38,27.4,27.29,27.36,65297.0,27.38,27.4,27.29,27.36,65297.0
2025-04-22 15:15:00,27.36,27.44,27.35,27.44,73587.0,27.36,27.44,27.35,27.44,73587.0
2025-04-22 15:20:00,27.44,27.48,27.38,27.48,29956.0,27.44,27.48,27.38,27.48,29956.0
2025-04-22 15:25:00,27.48,27.52,27.44,27.45,62989.0,27.48,27.52,27.44,27.45,62989.0
2025-04-22 15:30:00,27.44,27.59,27.43,27.54,46319.0,27.44,27.59,27.43,27.54,46319.0
2025-04-22 15:35:00,27.53,27.68,27.52,27.61,68467.0,27.53,27.68,27.52,27.61,68467.0
2025-04-22 15:40:00,27.61,27.72,27.6,27.71,55955.0,27.61,27.72,27.6,27.71,55955.0
2025-04-22 15:45:00,27.7,27.81,27.7,27.77,114661.0,27.7,27.81,27.7,27.77,114661.0
2025-04-22 15:50:00,27.75,27.77,27.63,27.72,125184.0,27.75,27.77,27.63,27.72,125184.0
2025-04-22 15:55:00,27.72,27.8,27.69,27.8,265996.0,27.72,27.8,27.69,27.8,265996.0
2025-04-23 09:30:00,28.2,28.25,27.98,28.12,298383.0,28.2,28.25,27.98,28.12,298383.0
2025-04-23 09:35:00,28.12,28.2,27.93,27.94,316635.0,28.12,28.2,27.93,27.94,316635.0
2025-04-23 09:40:00,27.91,28.01,27.68,27.77,301255.0,27.91,28.01,27.68,27.77,301255.0
2025-04-23 09:45:00,27.78,27.93,27.69,27.79,155310.0,27.78,27.93,27.69,27.79,155310.0
2025-04-23 09:50:00,27.77,27.92,27.68,27.76,111008.0,27.77,27.92,27.68,27.76,111008.0
2025-04-23 09:55:00,27.77,27.88,27.66,27.88,108332.0,27.77,27.88,27.66,27.88,108332.0
2025-04-23 10:00:00,27.9,27.99,27.76,27.91,111104.0,27.9,27.99,27.76,27.91,111104.0
2025-04-23 10:05:00,27.92,28.01,27.86,27.93,57418.0,27.92,28.01,27.86,27.93,57418.0
2025-04-23 10:10:00,27.94,28.03,27.9,27.96,72472.0,27.94,28.03,27.9,27.96,72472.0
2025-04-23 10:15:00,27.97,27.98,27.7,27.82,188576.0,27.97,27.98,27.7,27.82,188576.0
2025-04-23 10:20:00,27.8,27.96,27.76,27.94,71813.0,27.8,27.96,27.76,27.94,71813.0
2025-04-23 10:25:00,27.95,27.95,27.82,27.83,53294.0,27.95,27.95,27.82,27.83,53294.0
2025-04-23 10:30:00,27.83,27.95,27.8,27.89,86259.0,27.83,27.95,27.8,27.89,86259.0
2025-04-23 10:35:00,27.9,27.94,27.8,27.8,43811.0,27.9,27.94,27.8,27.8,43811.0
2025-04-23 10:40:00,27.82,27.88,27.77,27.87,54228.0,27.82,27.88,27.77,27.87,54228.0
2025-04-23 10:45:00,27.87,27.89,27.77,27.83,93359.0,27.87,27.89,27.77,27.83,93359.0
2025-04-23 10:50:00,27.84,27.89,27.79,27.83,26017.0,27.84,27.89,27.79,27.83,26017.0
2025-04-23 10:55:00,27.85,27.85,27.62,27.65,133568.0,27.85,27.85,27.62,27.65,133568.0
2025-04-23 11:00:00,27.66,27.68,27.4,27.5,271469.0,27.66,27.68,27.4,27.5,271469.0
2025-04-23 11:05:00,27.5,27.68,27.44,27.5,166715.0,27.5,27.68,27.44,27.5,166715.0
2025-04-23 11:10:00,27.5,27.6,27.43,27.49,51157.0,27.5,27.6,27.43,27.49,51157.0
2025-04-23 11:15:00,27.48,27.5,27.28,27.29,147855.0,27.48,27.5,27.28,27.29,147855.0
2025-04-23 11:20:00,27.29,27.43,27.22,27.29,129563.0,27.29,27.43,27.22,27.29,129563.0
2025-04-23 11:25:00,27.3,27.32,27.08,27.12,147714.0,27.3,27.32,27.08,27.12,147714.0
2025-04-23 11:30:00,27.1,27.18,27.07,27.18,191366.0,27.1,27.18,27.07,27.18,191366.0
2025-04-23 11:35:00,27.18,27.3,27.13,27.28,90043.0,27.18,27.3,27.13,27.28,90043.0
2025-04-23 11:40:00,27.28,27.37,27.22,27.23,65802.0,27.28,27.37,27.22,27.23,65802.0
2025-04-23 11:45:00,27.25,27.27,27.1,27.19,51549.0,27.25,27.27,27.1,27.19,51549.0
2025-04-23 11:50:00,27.19,27.24,27.12,27.23,66435.0,27.19,27.24,27.12,27.23,66435.0
2025-04-23 11:55:00,27.25,27.29,27.18,27.23,41316.0,27.25,27.29,27.18,27.23,41316.0
2025-04-23 12:00:00,27.23,27.23,27.08,27.14,61746.0,27.23,27.23,27.08,27.14,61746.0
2025-04-23 12:05:00,27.13,27.14,27.04,27.08,102054.0,27.13,27.14,27.04,27.08,102054.0
2025-04-23 12:10:00,27.08,27.15,27.06,27.08,133702.0,27.08,27.15,27.06,27.08,133702.0
2025-04-23 12:15:00,27.08,27.09,26.99,27.0,81671.0,27.08,27.09,26.99,27.0,81671.0
2025-04-23 12:20:00,26.99,27.06,26.96,27.03,60914.0,26.99,27.06,26.96,27.03,60914.0
2025-04-23 12:25:00,27.05,27.11,26.96,27.1,89610.0,27.05,27.11,26.96,27.1,89610.0
2025-04-23 12:30:00,27.1,27.18,27.09,27.17,42742.0,27.1,27.18,27.09,27.17,42742.0
2025-04-23 12:35:00,27.17,27.27,27.15,27.22,99521.0,27.17,27.27,27.15,27.22,99521.0
2025-04-23 12:40:00,27.21,27.23,27.16,27.2,40326.0,27.21,27.23,27.16,27.2,40326.0
2025-04-23 12:45:00,27.2,27.2,27.1,27.15,28712.0,27.2,27.2,27.1,27.15,28712.0
2025-04-23 12:50:00,27.14,27.2,27.12,27.18,27215.0,27.14,27.2,27.12,27.18,27215.0
2025-04-23 12:55:00,27.17,27.32,27.17,27.28,46407.0,27.17,27.32,27.17,27.28,46407.0
2025-04-23 13:00:00,27.29,27.33,27.13,27.28,86455.0,27.29,27.33,27.13,27.28,86455.0
2025-04-23 13:05:00,27.28,27.39,27.27,27.38,47920.0,27.28,27.39,27.27,27.38,47920.0
2025-04-23 13:10:00,27.37,27.39,27.34,27.39,38788.0,27.37,27.39,27.34,27.39,38788.0
2025-04-23 13:15:00,27.37,27.41,27.33,27.38,29087.0,27.37,27.41,27.33,27.38,29087.0
2025-04-23 13:20:00,27.39,27.44,27.37,27.43,34080.0,27.39,27.44,27.37,27.43,34080.0
2025-04-23 13:25:00,27.44,27.45,27.38,27.42,25505.0,27.44,27.45,27.38,27.42,25505.0
2025-04-23 13:30:00,27.42,27.49,27.42,27.42,82095.0,27.42,27.49,27.42,27.42,82095.0
2025-04-23 13:35:00,27.41,27.44,27.32,27.36,48624.0,27.41,27.44,27.32,27.36,48624.0
2025-04-23 13:40:00,27.36,27.43,27.33,27.41,20945.0,27.36,27.43,27.33,27.41,20945.0
2025-04-23 13:45:00,27.43,27.48,27.38,27.48,49337.0,27.43,27.48,27.38,27.48,49337.0
2025-04-23 13:50:00,27.48,27.62,27.47,27.53,88295.0,27.48,27.62,27.47,27.53,88295.0
2025-04-23 13:55:00,27.52,27.53,27.48,27.5,95012.0,27.52,27.53,27.48,27.5,95012.0
2025-04-23 14:00:00,27.5,27.65,27.48,27.65,51550.0,27.5,27.65,27.48,27.65,51550.0
2025-04-23 14:05:00,27.65,27.69,27.6,27.68,55665.0,27.65,27.69,27.6,27.68,55665.0
2025-04-23 14:10:00,27.67,27.72,27.61,27.64,45299.0,27.67,27.72,27.61,27.64,45299.0
2025-04-23 14:15:00,27.64,27.72,27.64,27.65,43544.0,27.64,27.72,27.64,27.65,43544.0
2025-04-23 14:20:00,27.67,27.69,27.58,27.61,55353.0,27.67,27.69,27.58,27.61,55353.0
2025-04-23 14:25:00,27.6,27.61,27.53,27.54,30063.0,27.6,27.61,27.53,27.54,30063.0
2025-04-23 14:30:00,27.55,27.65,27.54,27.57,42415.0,27.55,27.65,27.54,27.57,42415.0
2025-04-23 14:35:00,27.59,27.59,27.55,27.55,20612.0,27.59,27.59,27.55,27.55,20612.0
2025-04-23 14:40:00,27.56,27.56,27.4,27.42,51234.0,27.56,27.56,27.4,27.42,51234.0
2025-04-23 14:45:00,27.41,27.46,27.37,27.43,23526.0,27.41,27.46,27.37,27.43,23526.0
2025-04-23 14:50:00,27.42,27.42,27.33,27.35,26307.0,27.42,27.42,27.33,27.35,26307.0
2025-04-23 14:55:00,27.34,27.44,27.31,27.37,35725.0,27.34,27.44,27.31,27.37,35725.0
2025-04-23 15:00:00,27.37,27.42,27.31,27.32,40531.0,27.37,27.42,27.31,27.32,40531.0
2025-04-23 15:05:00,27.32,27.37,27.27,27.3,42939.0,27.32,27.37,27.27,27.3,42939.0
2025-04-23 15:10:00,27.31,27.37,27.3,27.32,29633.0,27.31,27.37,27.3,27.32,29633.0
2025-04-23 15:15:00,27.3,27.33,27.23,27.27,45024.0,27.3,27.33,27.23,27.27,45024.0
2025-04-23 15:20:00,27.27,27.29,27.2,27.21,42302.0,27.27,27.29,27.2,27.21,42302.0
2025-04-23 15:25:00,27.2,27.23,27.12,27.15,51966.0,27.2,27.23,27.12,27.15,51966.0
2025-04-23 15:30:00,27.15,27.25,27.13,27.16,37785.0,27.15,27.25,27.13,27.16,37785.0
2025-04-23 15:35:00,27.16,27.18,27.08,27.11,41755.0,27.16,27.18,27.08,27.11,41755.0
2025-04-23 15:40:00,27.1,27.16,27.08,27.1,31398.0,27.1,27.16,27.08,27.1,31398.0
2025-04-23 15:45:00,27.09,27.15,27.07,27.13,42301.0,27.09,27.15,27.07,27.13,42301.0
2025-04-23 15:50:00,27.13,27.19,27.1,27.17,154142.0,27.13,27.19,27.1,27.17,154142.0
2025-04-23 15:55:00,27.16,27.16,27.06,27.11,266003.0,27.16,27.16,27.06,27.11,266003.0
2025-04-24 09:30:00,27.1,27.35,27.08,27.27,272891.0,27.1,27.35,27.08,27.27,272891.0
2025-04-24 09:35:00,27.27,27.33,27.13,27.2,86141.0,27.27,27.33,27.13,27.2,86141.0
2025-04-24 09:40:00,27.2,27.34,27.2,27.32,93275.0,27.2,27.34,27.2,27.32,93275.0
2025-04-24 09:45:00,27.33,27.41,27.21,27.23,116311.0,27.33,27.41,27.21,27.23,116311.0
2025-04-24 09:50:00,27.23,27.36,27.22,27.26,52027.0,27.23,27.36,27.22,27.26,52027.0
2025-04-24 09:55:00,27.28,27.28,27.11,27.27,96894.0,27.28,27.28,27.11,27.27,96894.0
2025-04-24 10:00:00,27.24,27.38,27.18,27.29,124908.0,27.24,27.38,27.18,27.29,124908.0
2025-04-24 10:05:00,27.29,27.47,27.29,27.44,80928.0,27.29,27.47,27.29,27.44,80928.0
2025-04-24 10:10:00,27.41,27.41,27.3,27.33,50486.0,27.41,27.41,27.3,27.33,50486.0
2025-04-24 10:15:00,27.33,27.37,27.29,27.34,40109.0,27.33,27.37,27.29,27.34,40109.0
2025-04-24 10:20:00,27.35,27.46,27.34,27.43,54908.0,27.35,27.46,27.34,27.43,54908.0
2025-04-24 10:25:00,27.43,27.45,27.35,27.38,33208.0,27.43,27.45,27.35,27.38,33208.0
2025-04-24 10:30:00,27.4,27.58,27.38,27.53,96144.0,27.4,27.58,27.38,27.53,96144.0
2025-04-24 10:35:00,27.52,27.54,27.42,27.44,42482.0,27.52,27.54,27.42,27.44,42482.0
2025-04-24 10:40:00,27.45,27.51,27.43,27.45,50122.0,27.45,27.51,27.43,27.45,50122.0
2025-04-24 10:45:00,27.45,27.47,27.34,27.44,61056.0,27.45,27.47,27.34,27.44,61056.0
2025-04-24 10:50:00,27.44,27.53,27.43,27.51,58990.0,27.44,27.53,27.43,27.51,58990.0
2025-04-24 10:55:00,27.5,27.53,27.43,27.46,35150.0,27.5,27.53,27.43,27.46,35150.0
2025-04-24 11:00:00,27.46,27.47,27.39,27.43,39605.0,27.46,27.47,27.39,27.43,39605.0
2025-04-24 11:05:00,27.42,27.5,27.42,27.47,50043.0,27.42,27.5,27.42,27.47,50043.0
2025-04-24 11:10:00,27.48,27.55,27.46,27.55,54980.0,27.48,27.55,27.46,27.55,54980.0
2025-04-24 11:15:00,27.53,27.55,27.46,27.47,25288.0,27.53,27.55,27.46,27.47,25288.0
2025-04-24 11:20:00,27.48,27.49,27.41,27.41,25221.0,27.48,27.49,27.41,27.41,25221.0
2025-04-24 11:25:00,27.42,27.44,27.31,27.34,45250.0,27.42,27.44,27.31,27.34,45250.0
2025-04-24 11:30:00,27.33,27.38,27.3,27.38,42963.0,27.33,27.38,27.3,27.38,42963.0
2025-04-24 11:35:00,27.37,27.4,27.33,27.37,22778.0,27.37,27.4,27.33,27.37,22778.0
2025-04-24 11:40:00,27.37,27.39,27.31,27.32,17803.0,27.37,27.39,27.31,27.32,17803.0
2025-04-24 11:45:00,27.33,27.37,27.28,27.3,51922.0,27.33,27.37,27.28,27.3,51922.0
2025-04-24 11:50:00,27.29,27.42,27.27,27.39,59966.0,27.29,27.42,27.27,27.39,59966.0
2025-04-24 11:55:00,27.39,27.4,27.27,27.3,36219.0,27.39,27.4,27.27,27.3,36219.0
2025-04-24 12:00:00,27.3,27.38,27.29,27.32,55624.0,27.3,27.38,27.29,27.32,55624.0
2025-04-24 12:05:00,27.3,27.36,27.29,27.34,64528.0,27.3,27.36,27.29,27.34,64528.0
2025-04-24 12:10:00,27.33,27.41,27.32,27.35,40008.0,27.33,27.41,27.32,27.35,40008.0
2025-04-24 12:15:00,27.35,27.35,27.31,27.32,16255.0,27.35,27.35,27.31,27.32,16255.0
2025-04-24 12:20:00,27.32,27.32,27.27,27.27,31189.0,27.32,27.32,27.27,27.27,31189.0
2025-04-24 12:25:00,27.27,27.3,27.22,27.24,44601.0,27.27,27.3,27.22,27.24,44601.0
2025-04-24 12:30:00,27.25,27.29,27.23,27.26,28364.0,27.25,27.29,27.23,27.26,28364.0
2025-04-24 12:35:00,27.26,27.3,27.24,27.29,15971.0,27.26,27.3,27.24,27.29,15971.0
2025-04-24 12:40:00,27.27,27.29,27.22,27.27,21413.0,27.27,27.29,27.22,27.27,21413.0
2025-04-24 12:45:00,27.27,27.28,27.24,27.28,15002.0,27.27,27.28,27.24,27.28,15002.0
2025-04-24 12:50:00,27.28,27.34,27.26,27.34,23606.0,27.28,27.34,27.26,27.34,23606.0
2025-04-24 12:55:00,27.34,27.37,27.3,27.3,46524.0,27.34,27.37,27.3,27.3,46524.0
2025-04-24 13:00:00,27.32,27.32,27.25,27.26,24169.0,27.32,27.32,27.25,27.26,24169.0
2025-04-24 13:05:00,27.27,27.28,27.22,27.23,44160.0,27.27,27.28,27.22,27.23,44160.0
2025-04-24 13:10:00,27.24,27.26,27.18,27.23,57746.0,27.24,27.26,27.18,27.23,57746.0
2025-04-24 13:15:00,27.23,27.24,27.12,27.14,38510.0,27.23,27.24,27.12,27.14,38510.0
2025-04-24 13:20:00,27.15,27.19,27.09,27.11,39131.0,27.15,27.19,27.09,27.11,39131.0
2025-04-24 13:25:00,27.1,27.16,27.1,27.12,26648.0,27.1,27.16,27.1,27.12,26648.0
2025-04-24 13:30:00,27.13,27.17,27.01,27.06,102118.0,27.13,27.17,27.01,27.06,102118.0
2025-04-24 13:35:00,27.05,27.14,27.03,27.1,46594.0,27.05,27.14,27.03,27.1,46594.0
2025-04-24 13:40:00,27.11,27.14,27.02,27.09,33673.0,27.11,27.14,27.02,27.09,33673.0
2025-04-24 13:45:00,27.08,27.14,27.05,27.14,19095.0,27.08,27.14,27.05,27.14,19095.0
2025-04-24 13:50:00,27.15,27.18,27.13,27.16,28458.0,27.15,27.18,27.13,27.16,28458.0
2025-04-24 13:55:00,27.16,27.25,27.14,27.25,49171.0,27.16,27.25,27.14,27.25,49171.0
2025-04-24 14:00:00,27.25,27.26,27.21,27.23,19729.0,27.25,27.26,27.21,27.23,19729.0
2025-04-24 14:05:00,27.24,27.24,27.16,27.2,45075.0,27.24,27.24,27.16,27.2,45075.0
2025-04-24 14:10:00,27.19,27.2,27.17,27.2,20716.0,27.19,27.2,27.17,27.2,20716.0
2025-04-24 14:15:00,27.21,27.22,27.16,27.21,11688.0,27.21,27.22,27.16,27.21,11688.0
2025-04-24 14:20:00,27.21,27.24,27.19,27.23,11705.0,27.21,27.24,27.19,27.23,11705.0
2025-04-24 14:25:00,27.23,27.25,27.2,27.2,30080.0,27.23,27.25,27.2,27.2,30080.0
2025-04-24 14:30:00,27.2,27.23,27.14,27.18,26798.0,27.2,27.23,27.14,27.18,26798.0
2025-04-24 14:35:00,27.2,27.28,27.17,27.27,39042.0,27.2,27.28,27.17,27.27,39042.0
2025-04-24 14:40:00,27.27,27.3,27.21,27.23,21034.0,27.27,27.3,27.21,27.23,21034.0
2025-04-24 14:45:00,27.23,27.23,27.18,27.19,28798.0,27.23,27.23,27.18,27.19,28798.0
2025-04-24 14:50:00,27.2,27.24,27.18,27.2,7327.0,27.2,27.24,27.18,27.2,7327.0
2025-04-24 14:55:00,27.21,27.22,27.16,27.16,16127.0,27.21,27.22,27.16,27.16,16127.0
2025-04-24 15:00:00,27.16,27.17,27.09,27.12,37363.0,27.16,27.17,27.09,27.12,37363.0
2025-04-24 15:05:00,27.11,27.13,27.06,27.08,122516.0,27.11,27.13,27.06,27.08,122516.0
2025-04-24 15:10:00,27.07,27.11,27.05,27.11,33401.0,27.07,27.11,27.05,27.11,33401.0
2025-04-24 15:15:00,27.11,27.11,27.07,27.09,31945.0,27.11,27.11,27.07,27.09,31945.0
2025-04-24 15:20:00,27.09,27.11,27.02,27.03,41293.0,27.09,27.11,27.02,27.03,41293.0
2025-04-24 15:25:00,27.03,27.05,26.83,26.88,127773.0,27.03,27.05,26.83,26.88,127773.0
2025-04-24 15:30:00,26.88,27.02,26.87,26.95,57746.0,26.88,27.02,26.87,26.95,57746.0
2025-04-24 15:35:00,26.95,27.01,26.94,27.0,51621.0,26.95,27.01,26.94,27.0,51621.0
2025-04-24 15:40:00,27.0,27.03,26.97,26.99,45201.0,27.0,27.03,26.97,26.99,45201.0
2025-04-24 15:45:00,26.99,27.01,26.93,27.0,52936.0,26.99,27.01,26.93,27.0,52936.0
2025-04-24 15:50:00,27.01,27.02,26.93,27.0,73811.0,27.01,27.02,26.93,27.0,73811.0
2025-04-24 15:55:00,26.99,27.15,26.99,27.09,241737.0,26.99,27.15,26.99,27.09,241737.0
2025-04-25 09:30:00,27.13,27.4,27.13,27.32,184775.0,27.13,27.4,27.13,27.32,184775.0
2025-04-25 09:35:00,27.29,27.49,27.2,27.37,162227.0,27.29,27.49,27.2,27.37,162227.0
2025-04-25 09:40:00,27.37,27.39,27.22,27.27,67272.0,27.37,27.39,27.22,27.27,67272.0
2025-04-25 09:45:00,27.28,27.4,27.25,27.28,160740.0,27.28,27.4,27.25,27.28,160740.0
2025-04-25 09:50:00,27.27,27.31,27.21,27.25,29632.0,27.27,27.31,27.21,27.25,29632.0
2025-04-25 09:55:00,27.25,27.29,27.21,27.28,54646.0,27.25,27.29,27.21,27.28,54646.0
2025-04-25 10:00:00,27.29,27.47,27.29,27.45,93894.0,27.29,27.47,27.29,27.45,93894.0
2025-04-25 10:05:00,27.43,27.72,27.39,27.65,240649.0,27.43,27.72,27.39,27.65,240649.0
2025-04-25 10:10:00,27.65,27.74,27.61,27.66,170803.0,27.65,27.74,27.61,27.66,170803.0
2025-04-25 10:15:00,27.66,27.73,27.61,27.7,78643.0,27.66,27.73,27.61,27.7,78643.0
2025-04-25 10:20:00,27.72,27.74,27.57,27.67,114825.0,27.72,27.74,27.57,27.67,114825.0
2025-04-25 10:25:00,27.69,27.7,27.58,27.63,63727.0,27.69,27.7,27.58,27.63,63727.0
2025-04-25 10:30:00,27.64,27.71,27.48,27.6,147936.0,27.64,27.71,27.48,27.6,147936.0
2025-04-25 10:35:00,27.62,27.67,27.52,27.61,75695.0,27.62,27.67,27.52,27.61,75695.0
2025-04-25 10:40:00,27.61,27.72,27.58,27.71,46178.0,27.61,27.72,27.58,27.71,46178.0
2025-04-25 10:45:00,27.72,27.72,27.62,27.64,90464.0,27.72,27.72,27.62,27.64,90464.0
2025-04-25 10:50:00,27.63,27.79,27.6,27.71,124355.0,27.63,27.79,27.6,27.71,124355.0
2025-04-25 10:55:00,27.72,27.73,27.58,27.68,56316.0,27.72,27.73,27.58,27.68,56316.0
2025-04-25 11:00:00,27.69,27.8,27.65,27.75,78516.0,27.69,27.8,27.65,27.75,78516.0
2025-04-25 11:05:00,27.76,27.8,27.73,27.76,65105.0,27.76,27.8,27.73,27.76,65105.0
2025-04-25 11:10:00,27.76,27.78,27.67,27.72,39030.0,27.76,27.78,27.67,27.72,39030.0
2025-04-25 11:15:00,27.71,27.75,27.64,27.72,37763.0,27.71,27.75,27.64,27.72,37763.0
2025-04-25 11:20:00,27.7,27.75,27.68,27.69,19299.0,27.7,27.75,27.68,27.69,19299.0
2025-04-25 11:25:00,27.68,27.69,27.62,27.64,27844.0,27.68,27.69,27.62,27.64,27844.0
2025-04-25 11:30:00,27.63,27.63,27.56,27.59,57183.0,27.63,27.63,27.56,27.59,57183.0
2025-04-25 11:35:00,27.58,27.6,27.48,27.54,67099.0,27.58,27.6,27.48,27.54,67099.0
2025-04-25 11:40:00,27.56,27.56,27.44,27.46,35744.0,27.56,27.56,27.44,27.46,35744.0
2025-04-25 11:45:00,27.44,27.48,27.43,27.45,25065.0,27.44,27.48,27.43,27.45,25065.0
2025-04-25 11:50:00,27.45,27.5,27.39,27.48,45398.0,27.45,27.5,27.39,27.48,45398.0
2025-04-25 11:55:00,27.49,27.53,27.44,27.45,38381.0,27.49,27.53,27.44,27.45,38381.0
2025-04-25 12:00:00,27.44,27.54,27.42,27.53,45816.0,27.44,27.54,27.42,27.53,45816.0
2025-04-25 12:05:00,27.53,27.6,27.51,27.58,34542.0,27.53,27.6,27.51,27.58,34542.0
2025-04-25 12:10:00,27.58,27.6,27.54,27.57,22885.0,27.58,27.6,27.54,27.57,22885.0
2025-04-25 12:15:00,27.56,27.57,27.51,27.54,35479.0,27.56,27.57,27.51,27.54,35479.0
2025-04-25 12:20:00,27.55,27.58,27.5,27.57,13232.0,27.55,27.58,27.5,27.57,13232.0
2025-04-25 12:25:00,27.58,27.6,27.53,27.6,26390.0,27.58,27.6,27.53,27.6,26390.0
2025-04-25 12:30:00,27.6,27.63,27.56,27.59,24379.0,27.6,27.63,27.56,27.59,24379.0
2025-04-25 12:35:00,27.59,27.62,27.56,27.59,17020.0,27.59,27.62,27.56,27.59,17020.0
2025-04-25 12:40:00,27.59,27.64,27.58,27.63,24625.0,27.59,27.64,27.58,27.63,24625.0
2025-04-25 12:45:00,27.62,27.64,27.57,27.59,38054.0,27.62,27.64,27.57,27.59,38054.0
2025-04-25 12:50:00,27.57,27.59,27.55,27.57,21599.0,27.57,27.59,27.55,27.57,21599.0
2025-04-25 12:55:00,27.57,27.6,27.55,27.57,23871.0,27.57,27.6,27.55,27.57,23871.0
2025-04-25 13:00:00,27.57,27.61,27.55,27.6,25945.0,27.57,27.61,27.55,27.6,25945.0
2025-04-25 13:05:00,27.6,27.62,27.58,27.59,17548.0,27.6,27.62,27.58,27.59,17548.0
2025-04-25 13:10:00,27.59,27.61,27.57,27.61,22973.0,27.59,27.61,27.57,27.61,22973.0
2025-04-25 13:15:00,27.61,27.69,27.59,27.69,46423.0,27.61,27.69,27.59,27.69,46423.0
2025-04-25 13:20:00,27.7,27.72,27.64,27.64,57792.0,27.7,27.72,27.64,27.64,57792.0
2025-04-25 13:25:00,27.64,27.66,27.61,27.63,12842.0,27.64,27.66,27.61,27.63,12842.0
2025-04-25 13:30:00,27.62,27.62,27.58,27.61,32432.0,27.62,27.62,27.58,27.61,32432.0
2025-04-25 13:35:00,27.62,27.62,27.43,27.45,69694.0,27.62,27.62,27.43,27.45,69694.0
2025-04-25 13:40:00,27.44,27.52,27.4,27.48,48624.0,27.44,27.52,27.4,27.48,48624.0
2025-04-25 13:45:00,27.47,27.47,27.32,27.39,65735.0,27.47,27.47,27.32,27.39,65735.0
2025-04-25 13:50:00,27.39,27.4,27.32,27.34,20376.0,27.39,27.4,27.32,27.34,20376.0
2025-04-25 13:55:00,27.34,27.34,27.28,27.31,59445.0,27.34,27.34,27.28,27.31,59445.0
2025-04-25 14:00:00,27.31,27.37,27.29,27.36,45259.0,27.31,27.37,27.29,27.36,45259.0
2025-04-25 14:05:00,27.37,27.46,27.35,27.45,34997.0,27.37,27.46,27.35,27.45,34997.0
2025-04-25 14:10:00,27.47,27.48,27.42,27.46,36586.0,27.47,27.48,27.42,27.46,36586.0
2025-04-25 14:15:00,27.45,27.48,27.42,27.46,11599.0,27.45,27.48,27.42,27.46,11599.0
2025-04-25 14:20:00,27.46,27.51,27.45,27.5,37390.0,27.46,27.51,27.45,27.5,37390.0
2025-04-25 14:25:00,27.51,27.54,27.49,27.52,24394.0,27.51,27.54,27.49,27.52,24394.0
2025-04-25 14:30:00,27.52,27.53,27.49,27.51,23599.0,27.52,27.53,27.49,27.51,23599.0
2025-04-25 14:35:00,27.51,27.54,27.5,27.52,10167.0,27.51,27.54,27.5,27.52,10167.0
2025-04-25 14:40:00,27.53,27.55,27.51,27.54,14214.0,27.53,27.55,27.51,27.54,14214.0
2025-04-25 14:45:00,27.54,27.56,27.49,27.5,21712.0,27.54,27.56,27.49,27.5,21712.0
2025-04-25 14:50:00,27.5,27.51,27.42,27.48,71444.0,27.5,27.51,27.42,27.48,71444.0
2025-04-25 14:55:00,27.48,27.49,27.42,27.45,16721.0,27.48,27.49,27.42,27.45,16721.0
2025-04-25 15:00:00,27.46,27.47,27.4,27.44,29262.0,27.46,27.47,27.4,27.44,29262.0
2025-04-25 15:05:00,27.44,27.44,27.39,27.42,37833.0,27.44,27.44,27.39,27.42,37833.0
2025-04-25 15:10:00,27.42,27.42,27.36,27.4,37360.0,27.42,27.42,27.36,27.4,37360.0
2025-04-25 15:15:00,27.41,27.43,27.38,27.41,26348.0,27.41,27.43,27.38,27.41,26348.0
2025-04-25 15:20:00,27.41,27.43,27.4,27.41,19934.0,27.41,27.43,27.4,27.41,19934.0
2025-04-25 15:25:00,27.41,27.43,27.39,27.41,16160.0,27.41,27.43,27.39,27.41,16160.0
2025-04-25 15:30:00,27.4,27.41,27.31,27.32,55448.0,27.4,27.41,27.31,27.32,55448.0
2025-04-25 15:35:00,27.31,27.37,27.28,27.29,80178.0,27.31,27.37,27.28,27.29,80178.0
2025-04-25 15:40:00,27.29,27.32,27.27,27.3,85195.0,27.29,27.32,27.27,27.3,85195.0
2025-04-25 15:45:00,27.29,27.39,27.27,27.38,81290.0,27.29,27.39,27.27,27.38,81290.0
2025-04-25 15:50:00,27.39,27.43,27.35,27.43,76214.0,27.39,27.43,27.35,27.43,76214.0
2025-04-25 15:55:00,27.42,27.49,27.32,27.47,356626.0,27.42,27.49,27.32,27.47,356626.0
2025-04-28 09:30:00,27.4,27.47,27.17,27.25,204394.0,27.4,27.47,27.17,27.25,204394.0
2025-04-28 09:35:00,27.28,27.37,27.2,27.31,122984.0,27.28,27.37,27.2,27.31,122984.0
2025-04-28 09:40:00,27.31,27.43,27.31,27.37,67584.0,27.31,27.43,27.31,27.37,67584.0
2025-04-28 09:45:00,27.38,27.46,27.33,27.38,72904.0,27.38,27.46,27.33,27.38,72904.0
2025-04-28 09:50:00,27.37,27.39,27.21,27.23,46787.0,27.37,27.39,27.21,27.23,46787.0
2025-04-28 09:55:00,27.2,27.21,26.99,27.04,281789.0,27.2,27.21,26.99,27.04,281789.0
2025-04-28 10:00:00,27.05,27.18,27.03,27.15,177106.0,27.05,27.18,27.03,27.15,177106.0
2025-04-28 10:05:00,27.15,27.34,27.14,27.34,46808.0,27.15,27.34,27.14,27.34,46808.0
2025-04-28 10:10:00,27.33,27.35,27.24,27.27,211792.0,27.33,27.35,27.24,27.27,211792.0
2025-04-28 10:15:00,27.28,27.33,27.24,27.27,48813.0,27.28,27.33,27.24,27.27,48813.0
2025-04-28 10:20:00,27.26,27.41,27.21,27.41,41234.0,27.26,27.41,27.21,27.41,41234.0
2025-04-28 10:25:00,27.41,27.43,27.27,27.27,60098.0,27.41,27.43,27.27,27.27,60098.0
2025-04-28 10:30:00,27.27,27.39,27.23,27.36,40891.0,27.27,27.39,27.23,27.36,40891.0
2025-04-28 10:35:00,27.37,27.43,27.35,27.43,58118.0,27.37,27.43,27.35,27.43,58118.0
2025-04-28 10:40:00,27.42,27.43,27.34,27.38,43311.0,27.42,27.43,27.34,27.38,43311.0
2025-04-28 10:45:00,27.39,27.43,27.37,27.41,32087.0,27.39,27.43,27.37,27.41,32087.0
2025-04-28 10:50:00,27.42,27.42,27.28,27.34,41506.0,27.42,27.42,27.28,27.34,41506.0
2025-04-28 10:55:00,27.34,27.35,27.26,27.28,51765.0,27.34,27.35,27.26,27.28,51765.0
2025-04-28 11:00:00,27.28,27.32,27.16,27.16,49664.0,27.28,27.32,27.16,27.16,49664.0
2025-04-28 11:05:00,27.16,27.2,27.12,27.13,48974.0,27.16,27.2,27.12,27.13,48974.0
2025-04-28 11:10:00,27.14,27.21,27.1,27.2,32356.0,27.14,27.21,27.1,27.2,32356.0
2025-04-28 11:15:00,27.2,27.2,27.15,27.16,39117.0,27.2,27.2,27.15,27.16,39117.0
2025-04-28 11:20:00,27.15,27.15,27.02,27.05,136620.0,27.15,27.15,27.02,27.05,136620.0
2025-04-28 11:25:00,27.06,27.08,26.98,26.98,110113.0,27.06,27.08,26.98,26.98,110113.0
2025-04-28 11:30:00,26.99,27.11,26.98,27.11,33390.0,26.99,27.11,26.98,27.11,33390.0
2025-04-28 11:35:00,27.13,27.19,27.08,27.17,28534.0,27.13,27.19,27.08,27.17,28534.0
2025-04-28 11:40:00,27.18,27.2,27.13,27.14,22449.0,27.18,27.2,27.13,27.14,22449.0
2025-04-28 11:45:00,27.14,27.18,27.1,27.11,30447.0,27.14,27.18,27.1,27.11,30447.0
2025-04-28 11:50:00,27.1,27.14,27.06,27.13,22029.0,27.1,27.14,27.06,27.13,22029.0
2025-04-28 11:55:00,27.12,27.16,27.08,27.09,43423.0,27.12,27.16,27.08,27.09,43423.0
2025-04-28 12:00:00,27.09,27.09,27.0,27.05,43059.0,27.09,27.09,27.0,27.05,43059.0
2025-04-28 12:05:00,27.04,27.08,27.02,27.04,32191.0,27.04,27.08,27.02,27.04,32191.0
2025-04-28 12:10:00,27.04,27.05,27.02,27.05,15360.0,27.04,27.05,27.02,27.05,15360.0
2025-04-28 12:15:00,27.05,27.1,27.05,27.1,20303.0,27.05,27.1,27.05,27.1,20303.0
2025-04-28 12:20:00,27.1,27.11,27.05,27.1,14378.0,27.1,27.11,27.05,27.1,14378.0
2025-04-28 12:25:00,27.09,27.1,27.04,27.07,20553.0,27.09,27.1,27.04,27.07,20553.0
2025-04-28 12:30:00,27.07,27.13,27.07,27.08,21018.0,27.07,27.13,27.07,27.08,21018.0
2025-04-28 12:35:00,27.09,27.15,27.09,27.15,14649.0,27.09,27.15,27.09,27.15,14649.0
2025-04-28 12:40:00,27.14,27.16,27.09,27.1,22810.0,27.14,27.16,27.09,27.1,22810.0
2025-04-28 12:45:00,27.11,27.17,27.1,27.15,10968.0,27.11,27.17,27.1,27.15,10968.0
2025-04-28 12:50:00,27.14,27.15,27.11,27.14,24448.0,27.14,27.15,27.11,27.14,24448.0
2025-04-28 12:55:00,27.14,27.15,27.07,27.08,25089.0,27.14,27.15,27.07,27.08,25089.0
2025-04-28 13:00:00,27.08,27.14,27.07,27.13,12812.0,27.08,27.14,27.07,27.13,12812.0
2025-04-28 13:05:00,27.13,27.14,27.07,27.08,19160.0,27.13,27.14,27.07,27.08,19160.0
2025-04-28 13:10:00,27.07,27.11,27.06,27.08,18779.0,27.07,27.11,27.06,27.08,18779.0
2025-04-28 13:15:00,27.07,27.12,27.06,27.11,10701.0,27.07,27.12,27.06,27.11,10701.0
2025-04-28 13:20:00,27.11,27.13,27.09,27.13,11339.0,27.11,27.13,27.09,27.13,11339.0
2025-04-28 13:25:00,27.13,27.15,27.1,27.11,8756.0,27.13,27.15,27.1,27.11,8756.0
2025-04-28 13:30:00,27.11,27.14,27.11,27.14,10057.0,27.11,27.14,27.11,27.14,10057.0
2025-04-28 13:35:00,27.14,27.17,27.11,27.17,32225.0,27.14,27.17,27.11,27.17,32225.0
2025-04-28 13:40:00,27.17,27.21,27.14,27.2,20258.0,27.17,27.21,27.14,27.2,20258.0
2025-04-28 13:45:00,27.2,27.25,27.2,27.21,20205.0,27.2,27.25,27.2,27.21,20205.0
2025-04-28 13:50:00,27.22,27.29,27.22,27.28,48704.0,27.22,27.29,27.22,27.28,48704.0
2025-04-28 13:55:00,27.28,27.29,27.25,27.28,20439.0,27.28,27.29,27.25,27.28,20439.0
2025-04-28 14:00:00,27.28,27.28,27.23,27.27,15265.0,27.28,27.28,27.23,27.27,15265.0
2025-04-28 14:05:00,27.27,27.28,27.24,27.27,25770.0,27.27,27.28,27.24,27.27,25770.0
2025-04-28 14:10:00,27.27,27.28,27.21,27.24,40585.0,27.27,27.28,27.21,27.24,40585.0
2025-04-28 14:15:00,27.24,27.25,27.21,27.21,20490.0,27.24,27.25,27.21,27.21,20490.0
2025-04-28 14:20:00,27.22,27.24,27.19,27.24,22289.0,27.22,27.24,27.19,27.24,22289.0
2025-04-28 14:25:00,27.23,27.23,27.2,27.21,17410.0,27.23,27.23,27.2,27.21,17410.0
2025-04-28 14:30:00,27.21,27.24,27.18,27.2,19044.0,27.21,27.24,27.18,27.2,19044.0
2025-04-28 14:35:00,27.2,27.2,27.18,27.2,12192.0,27.2,27.2,27.18,27.2,12192.0
2025-04-28 14:40:00,27.2,27.2,27.16,27.17,8559.0,27.2,27.2,27.16,27.17,8559.0
2025-04-28 14:45:00,27.16,27.2,27.14,27.18,14883.0,27.16,27.2,27.14,27.18,14883.0
2025-04-28 14:50:00,27.18,27.24,27.18,27.23,48885.0,27.18,27.24,27.18,27.23,48885.0
2025-04-28 14:55:00,27.24,27.24,27.2,27.2,15149.0,27.24,27.24,27.2,27.2,15149.0
2025-04-28 15:00:00,27.2,27.26,27.2,27.24,22900.0,27.2,27.26,27.2,27.24,22900.0
2025-04-28 15:05:00,27.24,27.33,27.23,27.33,28511.0,27.24,27.33,27.23,27.33,28511.0
2025-04-28 15:10:00,27.32,27.32,27.29,27.31,14300.0,27.32,27.32,27.29,27.31,14300.0
2025-04-28 15:15:00,27.31,27.35,27.3,27.35,29904.0,27.31,27.35,27.3,27.35,29904.0
2025-04-28 15:20:00,27.35,27.37,27.34,27.35,27675.0,27.35,27.37,27.34,27.35,27675.0
2025-04-28 15:25:00,27.35,27.37,27.3,27.35,41914.0,27.35,27.37,27.3,27.35,41914.0
2025-04-28 15:30:00,27.34,27.35,27.27,27.33,63575.0,27.34,27.35,27.27,27.33,63575.0
2025-04-28 15:35:00,27.32,27.38,27.3,27.34,96963.0,27.32,27.38,27.3,27.34,96963.0
2025-04-28 15:40:00,27.34,27.35,27.27,27.34,70083.0,27.34,27.35,27.27,27.34,70083.0
2025-04-28 15:45:00,27.33,27.45,27.33,27.43,98606.0,27.33,27.45,27.33,27.43,98606.0
2025-04-28 15:50:00,27.42,27.53,27.42,27.53,111992.0,27.42,27.53,27.42,27.53,111992.0
2025-04-28 15:55:00,27.53,27.59,27.5,27.58,252200.0,27.53,27.59,27.5,27.58,252200.0
2025-04-29 09:30:00,27.45,27.77,27.34,27.57,164032.0,27.45,27.77,27.34,27.57,164032.0
2025-04-29 09:35:00,27.57,27.64,27.45,27.45,45789.0,27.57,27.64,27.45,27.45,45789.0
2025-04-29 09:40:00,27.45,27.61,27.42,27.58,148083.0,27.45,27.61,27.42,27.58,148083.0
2025-04-29 09:45:00,27.58,27.67,27.52,27.54,59190.0,27.58,27.67,27.52,27.54,59190.0
2025-04-29 09:50:00,27.57,27.66,27.55,27.64,18562.0,27.57,27.66,27.55,27.64,18562.0
2025-04-29 09:55:00,27.64,27.64,27.52,27.54,32509.0,27.64,27.64,27.52,27.54,32509.0
2025-04-29 10:00:00,27.54,27.88,27.52,27.81,134834.0,27.54,27.88,27.52,27.81,134834.0
2025-04-29 10:05:00,27.82,27.92,27.78,27.8,117636.0,27.82,27.92,27.78,27.8,117636.0
2025-04-29 10:10:00,27.8,27.9,27.8,27.84,47899.0,27.8,27.9,27.8,27.84,47899.0
2025-04-29 10:15:00,27.86,27.91,27.77,27.86,71694.0,27.86,27.91,27.77,27.86,71694.0
2025-04-29 10:20:00,27.86,27.88,27.78,27.81,64576.0,27.86,27.88,27.78,27.81,64576.0
2025-04-29 10:25:00,27.8,27.83,27.71,27.76,71301.0,27.8,27.83,27.71,27.76,71301.0
2025-04-29 10:30:00,27.75,27.88,27.75,27.85,66243.0,27.75,27.88,27.75,27.85,66243.0
2025-04-29 10:35:00,27.84,27.94,27.8,27.82,117736.0,27.84,27.94,27.8,27.82,117736.0
2025-04-29 10:40:00,27.82,27.88,27.77,27.85,53701.0,27.82,27.88,27.77,27.85,53701.0
2025-04-29 10:45:00,27.85,27.9,27.83,27.87,33289.0,27.85,27.9,27.83,27.87,33289.0
2025-04-29 10:50:00,27.86,27.86,27.77,27.77,37716.0,27.86,27.86,27.77,27.77,37716.0
2025-04-29 10:55:00,27.79,27.86,27.78,27.8,21813.0,27.79,27.86,27.78,27.8,21813.0
2025-04-29 11:00:00,27.8,27.8,27.64,27.64,89809.0,27.8,27.8,27.64,27.64,89809.0
2025-04-29 11:05:00,27.64,27.75,27.64,27.75,21447.0,27.64,27.75,27.64,27.75,21447.0
2025-04-29 11:10:00,27.74,27.74,27.61,27.64,31456.0,27.74,27.74,27.61,27.64,31456.0
2025-04-29 11:15:00,27.63,27.64,27.56,27.58,47612.0,27.63,27.64,27.56,27.58,47612.0
2025-04-29 11:20:00,27.59,27.64,27.56,27.57,18431.0,27.59,27.64,27.56,27.57,18431.0
2025-04-29 11:25:00,27.56,27.62,27.55,27.57,31167.0,27.56,27.62,27.55,27.57,31167.0
2025-04-29 11:30:00,27.58,27.58,27.51,27.55,45572.0,27.58,27.58,27.51,27.55,45572.0
2025-04-29 11:35:00,27.55,27.65,27.54,27.65,25164.0,27.55,27.65,27.54,27.65,25164.0
2025-04-29 11:40:00,27.63,27.72,27.6,27.68,43951.0,27.63,27.72,27.6,27.68,43951.0
2025-04-29 11:45:00,27.67,27.67,27.6,27.62,27645.0,27.67,27.67,27.6,27.62,27645.0
2025-04-29 11:50:00,27.62,27.67,27.61,27.64,12055.0,27.62,27.67,27.61,27.64,12055.0
2025-04-29 11:55:00,27.64,27.65,27.61,27.63,15817.0,27.64,27.65,27.61,27.63,15817.0
2025-04-29 12:00:00,27.65,27.66,27.64,27.65,21660.0,27.65,27.66,27.64,27.65,21660.0
2025-04-29 12:05:00,27.65,27.72,27.65,27.71,16104.0,27.65,27.72,27.65,27.71,16104.0
2025-04-29 12:10:00,27.71,27.73,27.69,27.71,27009.0,27.71,27.73,27.69,27.71,27009.0
2025-04-29 12:15:00,27.71,27.72,27.67,27.7,13519.0,27.71,27.72,27.67,27.7,13519.0
2025-04-29 12:20:00,27.71,27.76,27.7,27.73,18470.0,27.71,27.76,27.7,27.73,18470.0
2025-04-29 12:25:00,27.73,27.75,27.71,27.74,11159.0,27.73,27.75,27.71,27.74,11159.0
2025-04-29 12:30:00,27.73,27.75,27.7,27.74,31756.0,27.73,27.75,27.7,27.74,31756.0
2025-04-29 12:35:00,27.74,27.75,27.7,27.73,12320.0,27.74,27.75,27.7,27.73,12320.0
2025-04-29 12:40:00,27.73,27.75,27.69,27.7,19378.0,27.73,27.75,27.69,27.7,19378.0
2025-04-29 12:45:00,27.7,27.7,27.57,27.59,67553.0,27.7,27.7,27.57,27.59,67553.0
2025-04-29 12:50:00,27.6,27.61,27.55,27.56,21389.0,27.6,27.61,27.55,27.56,21389.0
2025-04-29 12:55:00,27.56,27.57,27.44,27.47,143930.0,27.56,27.57,27.44,27.47,143930.0
2025-04-29 13:00:00,27.48,27.5,27.42,27.46,39511.0,27.48,27.5,27.42,27.46,39511.0
2025-04-29 13:05:00,27.45,27.5,27.43,27.44,38203.0,27.45,27.5,27.43,27.44,38203.0
2025-04-29 13:10:00,27.44,27.49,27.41,27.48,47480.0,27.44,27.49,27.41,27.48,47480.0
2025-04-29 13:15:00,27.49,27.59,27.48,27.59,20827.0,27.49,27.59,27.48,27.59,20827.0
2025-04-29 13:20:00,27.58,27.61,27.56,27.58,34135.0,27.58,27.61,27.56,27.58,34135.0
2025-04-29 13:25:00,27.58,27.59,27.56,27.57,8933.0,27.58,27.59,27.56,27.57,8933.0
2025-04-29 13:30:00,27.57,27.57,27.52,27.52,15887.0,27.57,27.57,27.52,27.52,15887.0
2025-04-29 13:35:00,27.53,27.57,27.53,27.56,7432.0,27.53,27.57,27.53,27.56,7432.0
2025-04-29 13:40:00,27.58,27.64,27.58,27.63,43687.0,27.58,27.64,27.58,27.63,43687.0
2025-04-29 13:45:00,27.63,27.64,27.61,27.63,30522.0,27.63,27.64,27.61,27.63,30522.0
2025-04-29 13:50:00,27.62,27.66,27.61,27.63,19390.0,27.62,27.66,27.61,27.63,19390.0
2025-04-29 13:55:00,27.63,27.65,27.6,27.61,25746.0,27.63,27.65,27.6,27.61,25746.0
2025-04-29 14:00:00,27.62,27.67,27.6,27.66,27950.0,27.62,27.67,27.6,27.66,27950.0
2025-04-29 14:05:00,27.66,27.72,27.64,27.72,53008.0,27.66,27.72,27.64,27.72,53008.0
2025-04-29 14:10:00,27.73,27.74,27.67,27.7,48311.0,27.73,27.74,27.67,27.7,48311.0
2025-04-29 14:15:00,27.7,27.71,27.62,27.63,20974.0,27.7,27.71,27.62,27.63,20974.0
2025-04-29 14:20:00,27.63,27.68,27.61,27.64,29154.0,27.63,27.68,27.61,27.64,29154.0
2025-04-29 14:25:00,27.63,27.67,27.62,27.64,12710.0,27.63,27.67,27.62,27.64,12710.0
2025-04-29 14:30:00,27.65,27.65,27.6,27.64,27007.0,27.65,27.65,27.6,27.64,27007.0
2025-04-29 14:35:00,27.62,27.64,27.62,27.64,8746.0,27.62,27.64,27.62,27.64,8746.0
2025-04-29 14:40:00,27.64,27.65,27.6,27.64,15237.0,27.64,27.65,27.6,27.64,15237.0
2025-04-29 14:45:00,27.64,27.65,27.62,27.63,20427.0,27.64,27.65,27.62,27.63,20427.0
2025-04-29 14:50:00,27.62,27.65,27.61,27.62,18217.0,27.62,27.65,27.61,27.62,18217.0
2025-04-29 14:55:00,27.61,27.65,27.61,27.64,31331.0,27.61,27.65,27.61,27.64,31331.0
2025-04-29 15:00:00,27.64,27.68,27.59,27.59,28523.0,27.64,27.68,27.59,27.59,28523.0
2025-04-29 15:05:00,27.6,27.64,27.57,27.64,27324.0,27.6,27.64,27.57,27.64,27324.0
2025-04-29 15:10:00,27.64,27.65,27.6,27.62,19136.0,27.64,27.65,27.6,27.62,19136.0
2025-04-29 15:15:00,27.62,27.62,27.57,27.59,12637.0,27.62,27.62,27.57,27.59,12637.0
2025-04-29 15:20:00,27.59,27.61,27.57,27.6,7997.0,27.59,27.61,27.57,27.6,7997.0
2025-04-29 15:25:00,27.6,27.6,27.52,27.54,74727.0,27.6,27.6,27.52,27.54,74727.0
2025-04-29 15:30:00,27.53,27.54,27.47,27.5,61689.0,27.53,27.54,27.47,27.5,61689.0
2025-04-29 15:35:00,27.49,27.5,27.45,27.47,65473.0,27.49,27.5,27.45,27.47,65473.0
2025-04-29 15:40:00,27.48,27.49,27.42,27.47,77287.0,27.48,27.49,27.42,27.47,77287.0
2025-04-29 15:45:00,27.47,27.47,27.38,27.41,115282.0,27.47,27.47,27.38,27.41,115282.0
2025-04-29 15:50:00,27.42,27.43,27.37,27.39,115235.0,27.42,27.43,27.37,27.39,115235.0
2025-04-29 15:55:00,27.4,27.43,27.27,27.29,296661.0,27.4,27.43,27.27,27.29,296661.0
2025-04-30 09:30:00,26.9,27.11,26.79,27.09,257534.0,26.9,27.11,26.79,27.09,257534.0
2025-04-30 09:35:00,27.11,27.11,26.96,26.96,94647.0,27.11,27.11,26.96,26.96,94647.0
2025-04-30 09:40:00,26.96,27.05,26.86,27.0,87451.0,26.96,27.05,26.86,27.0,87451.0
2025-04-30 09:45:00,27.01,27.1,26.96,27.07,81196.0,27.01,27.1,26.96,27.07,81196.0
2025-04-30 09:50:00,27.07,27.08,26.95,26.99,60905.0,27.07,27.08,26.95,26.99,60905.0
2025-04-30 09:55:00,26.98,27.0,26.82,26.86,100407.0,26.98,27.0,26.82,26.86,100407.0
2025-04-30 10:00:00,26.84,26.99,26.84,26.96,54431.0,26.84,26.99,26.84,26.96,54431.0
2025-04-30 10:05:00,26.94,27.07,26.94,27.07,61670.0,26.94,27.07,26.94,27.07,61670.0
2025-04-30 10:10:00,27.07,27.15,27.05,27.13,45632.0,27.07,27.15,27.05,27.13,45632.0
2025-04-30 10:15:00,27.14,27.15,27.04,27.09,31520.0,27.14,27.15,27.04,27.09,31520.0
2025-04-30 10:20:00,27.09,27.11,27.06,27.08,29921.0,27.09,27.11,27.06,27.08,29921.0
2025-04-30 10:25:00,27.09,27.11,27.07,27.08,32304.0,27.09,27.11,27.07,27.08,32304.0
2025-04-30 10:30:00,27.07,27.1,27.01,27.07,34474.0,27.07,27.1,27.01,27.07,34474.0
2025-04-30 10:35:00,27.08,27.08,26.97,27.0,51368.0,27.08,27.08,26.97,27.0,51368.0
2025-04-30 10:40:00,27.01,27.06,26.96,27.03,29209.0,27.01,27.06,26.96,27.03,29209.0
2025-04-30 10:45:00,27.01,27.02,26.93,26.95,46163.0,27.01,27.02,26.93,26.95,46163.0
2025-04-30 10:50:00,26.94,27.02,26.9,26.95,31433.0,26.94,27.02,26.9,26.95,31433.0
2025-04-30 10:55:00,26.97,27.03,26.96,26.98,33501.0,26.97,27.03,26.96,26.98,33501.0
2025-04-30 11:00:00,26.99,27.12,26.98,27.12,29769.0,26.99,27.12,26.98,27.12,29769.0
2025-04-30 11:05:00,27.1,27.36,27.09,27.32,261451.0,27.1,27.36,27.09,27.32,261451.0
2025-04-30 11:10:00,27.35,27.55,27.34,27.5,243509.0,27.35,27.55,27.34,27.5,243509.0
2025-04-30 11:15:00,27.5,27.58,27.41,27.43,149376.0,27.5,27.58,27.41,27.43,149376.0
2025-04-30 11:20:00,27.41,27.5,27.34,27.37,62295.0,27.41,27.5,27.34,27.37,62295.0
2025-04-30 11:25:00,27.37,27.38,27.31,27.32,71827.0,27.37,27.38,27.31,27.32,71827.0
2025-04-30 11:30:00,27.3,27.38,27.29,27.35,33671.0,27.3,27.38,27.29,27.35,33671.0
2025-04-30 11:35:00,27.35,27.35,27.27,27.33,22110.0,27.35,27.35,27.27,27.33,22110.0
2025-04-30 11:40:00,27.31,27.33,27.27,27.33,17367.0,27.31,27.33,27.27,27.33,17367.0
2025-04-30 11:45:00,27.33,27.37,27.3,27.36,43247.0,27.33,27.37,27.3,27.36,43247.0
2025-04-30 11:50:00,27.37,27.37,27.32,27.36,21811.0,27.37,27.37,27.32,27.36,21811.0
2025-04-30 11:55:00,27.35,27.41,27.34,27.4,34302.0,27.35,27.41,27.34,27.4,34302.0
2025-04-30 12:00:00,27.4,27.44,27.37,27.42,29540.0,27.4,27.44,27.37,27.42,29540.0
2025-04-30 12:05:00,27.42,27.46,27.39,27.39,18850.0,27.42,27.46,27.39,27.39,18850.0
2025-04-30 12:10:00,27.39,27.42,27.35,27.38,8767.0,27.39,27.42,27.35,27.38,8767.0
2025-04-30 12:15:00,27.38,27.39,27.34,27.35,12001.0,27.38,27.39,27.34,27.35,12001.0
2025-04-30 12:20:00,27.34,27.35,27.29,27.31,27267.0,27.34,27.35,27.29,27.31,27267.0
2025-04-30 12:25:00,27.32,27.33,27.28,27.3,15877.0,27.32,27.33,27.28,27.3,15877.0
2025-04-30 12:30:00,27.3,27.3,27.27,27.28,14589.0,27.3,27.3,27.27,27.28,14589.0
2025-04-30 12:35:00,27.28,27.37,27.26,27.36,50512.0,27.28,27.37,27.26,27.36,50512.0
2025-04-30 12:40:00,27.36,27.4,27.31,27.31,21472.0,27.36,27.4,27.31,27.31,21472.0
2025-04-30 12:45:00,27.32,27.33,27.31,27.32,11826.0,27.32,27.33,27.31,27.32,11826.0
2025-04-30 12:50:00,27.32,27.34,27.31,27.32,8754.0,27.32,27.34,27.31,27.32,8754.0
2025-04-30 12:55:00,27.32,27.32,27.27,27.31,33471.0,27.32,27.32,27.27,27.31,33471.0
2025-04-30 13:00:00,27.32,27.36,27.32,27.34,19276.0,27.32,27.36,27.32,27.34,19276.0
2025-04-30 13:05:00,27.35,27.35,27.29,27.3,10573.0,27.35,27.35,27.29,27.3,10573.0
2025-04-30 13:10:00,27.3,27.3,27.21,27.27,30495.0,27.3,27.3,27.21,27.27,30495.0
2025-04-30 13:15:00,27.28,27.38,27.27,27.37,19775.0,27.28,27.38,27.27,27.37,19775.0
2025-04-30 13:20:00,27.37,27.43,27.36,27.38,36065.0,27.37,27.43,27.36,27.38,36065.0
2025-04-30 13:25:00,27.38,27.44,27.36,27.43,29723.0,27.38,27.44,27.36,27.43,29723.0
2025-04-30 13:30:00,27.41,27.48,27.39,27.48,25488.0,27.41,27.48,27.39,27.48,25488.0
2025-04-30 13:35:00,27.48,27.5,27.45,27.45,27733.0,27.48,27.5,27.45,27.45,27733.0
2025-04-30 13:40:00,27.46,27.52,27.44,27.52,38841.0,27.46,27.52,27.44,27.52,38841.0
2025-04-30 13:45:00,27.51,27.52,27.47,27.49,23957.0,27.51,27.52,27.47,27.49,23957.0
2025-04-30 13:50:00,27.48,27.51,27.47,27.5,19250.0,27.48,27.51,27.47,27.5,19250.0
2025-04-30 13:55:00,27.5,27.52,27.47,27.47,39022.0,27.5,27.52,27.47,27.47,39022.0
2025-04-30 14:00:00,27.48,27.51,27.45,27.5,42716.0,27.48,27.51,27.45,27.5,42716.0
2025-04-30 14:05:00,27.51,27.64,27.47,27.56,149564.0,27.51,27.64,27.47,27.56,149564.0
2025-04-30 14:10:00,27.57,27.62,27.56,27.61,53552.0,27.57,27.62,27.56,27.61,53552.0
2025-04-30 14:15:00,27.61,27.67,27.59,27.67,71527.0,27.61,27.67,27.59,27.67,71527.0
2025-04-30 14:20:00,27.67,27.72,27.66,27.68,49723.0,27.67,27.72,27.66,27.68,49723.0
2025-04-30 14:25:00,27.68,27.73,27.6,27.63,95391.0,27.68,27.73,27.6,27.63,95391.0
2025-04-30 14:30:00,27.63,27.66,27.57,27.57,37563.0,27.63,27.66,27.57,27.57,37563.0
2025-04-30 14:35:00,27.57,27.57,27.51,27.53,51656.0,27.57,27.57,27.51,27.53,51656.0
2025-04-30 14:40:00,27.54,27.55,27.5,27.54,44551.0,27.54,27.55,27.5,27.54,44551.0
2025-04-30 14:45:00,27.55,27.61,27.54,27.56,47500.0,27.55,27.61,27.54,27.56,47500.0
2025-04-30 14:50:00,27.57,27.6,27.52,27.53,34295.0,27.57,27.6,27.52,27.53,34295.0
2025-04-30 14:55:00,27.53,27.56,27.5,27.51,16833.0,27.53,27.56,27.5,27.51,16833.0
2025-04-30 15:00:00,27.51,27.57,27.5,27.53,25713.0,27.51,27.57,27.5,27.53,25713.0
2025-04-30 15:05:00,27.54,27.57,27.53,27.56,16479.0,27.54,27.57,27.53,27.56,16479.0
2025-04-30 15:10:00,27.55,27.59,27.53,27.59,28883.0,27.55,27.59,27.53,27.59,28883.0
2025-04-30 15:15:00,27.58,27.61,27.55,27.57,43296.0,27.58,27.61,27.55,27.57,43296.0
2025-04-30 15:20:00,27.57,27.62,27.57,27.59,32749.0,27.57,27.62,27.57,27.59,32749.0
2025-04-30 15:25:00,27.59,27.59,27.5,27.53,63157.0,27.59,27.59,27.5,27.53,63157.0
2025-04-30 15:30:00,27.54,27.64,27.54,27.62,60527.0,27.54,27.64,27.54,27.62,60527.0
2025-04-30 15:35:00,27.62,27.66,27.58,27.63,54591.0,27.62,27.66,27.58,27.63,54591.0
2025-04-30 15:40:00,27.63,27.73,27.62,27.71,100348.0,27.63,27.73,27.62,27.71,100348.0
2025-04-30 15:45:00,27.71,27.79,27.68,27.72,167547.0,27.71,27.79,27.68,27.72,167547.0
2025-04-30 15:50:00,27.72,27.85,27.72,27.83,155674.0,27.72,27.85,27.72,27.83,155674.0
2025-04-30 15:55:00,27.83,27.93,27.81,27.85,371100.0,27.83,27.93,27.81,27.85,371100.0
2025-05-01 09:30:00,27.98,28.35,27.91,28.16,472615.0,27.98,28.35,27.91,28.16,472615.0
2025-05-01 09:35:00,28.15,28.17,27.91,27.91,175352.0,28.15,28.17,27.91,27.91,175352.0
2025-05-01 09:40:00,27.93,28.12,27.93,28.0,113945.0,27.93,28.12,27.93,28.0,113945.0
2025-05-01 09:45:00,27.98,28.09,27.94,28.0,74387.0,27.98,28.09,27.94,28.0,74387.0
2025-05-01 09:50:00,27.96,28.05,27.93,27.93,83756.0,27.96,28.05,27.93,27.93,83756.0
2025-05-01 09:55:00,27.94,27.95,27.79,27.8,176331.0,27.94,27.95,27.79,27.8,176331.0
2025-05-01 10:00:00,27.82,27.95,27.81,27.9,65290.0,27.82,27.95,27.81,27.9,65290.0
2025-05-01 10:05:00,27.9,28.03,27.85,27.85,99632.0,27.9,28.03,27.85,27.85,99632.0
2025-05-01 10:10:00,27.83,27.87,27.76,27.81,90214.0,27.83,27.87,27.76,27.81,90214.0
2025-05-01 10:15:00,27.8,27.82,27.7,27.71,99356.0,27.8,27.82,27.7,27.71,99356.0
2025-05-01 10:20:00,27.72,27.77,27.7,27.74,42836.0,27.72,27.77,27.7,27.74,42836.0
2025-05-01 10:25:00,27.74,27.89,27.72,27.81,101410.0,27.74,27.89,27.72,27.81,101410.0
2025-05-01 10:30:00,27.81,27.84,27.78,27.78,36189.0,27.81,27.84,27.78,27.78,36189.0
2025-05-01 10:35:00,27.78,27.86,27.71,27.84,62070.0,27.78,27.86,27.71,27.84,62070.0
2025-05-01 10:40:00,27.85,27.9,27.81,27.85,67991.0,27.85,27.9,27.81,27.85,67991.0
2025-05-01 10:45:00,27.85,27.86,27.78,27.8,39548.0,27.85,27.86,27.78,27.8,39548.0
2025-05-01 10:50:00,27.8,27.86,27.8,27.84,44848.0,27.8,27.86,27.8,27.84,44848.0
2025-05-01 10:55:00,27.83,27.88,27.82,27.88,29546.0,27.83,27.88,27.82,27.88,29546.0
2025-05-01 11:00:00,27.87,28.03,27.83,27.98,98160.0,27.87,28.03,27.83,27.98,98160.0
2025-05-01 11:05:00,27.98,28.04,27.97,28.02,44383.0,27.98,28.04,27.97,28.02,44383.0
2025-05-01 11:10:00,28.01,28.02,27.9,28.01,89630.0,28.01,28.02,27.9,28.01,89630.0
2025-05-01 11:15:00,28.02,28.05,27.96,27.97,37280.0,28.02,28.05,27.96,27.97,37280.0
2025-05-01 11:20:00,27.97,28.03,27.95,27.97,49016.0,27.97,28.03,27.95,27.97,49016.0
2025-05-01 11:25:00,27.98,27.98,27.93,27.93,24492.0,27.98,27.98,27.93,27.93,24492.0
2025-05-01 11:30:00,27.91,27.93,27.85,27.86,55948.0,27.91,27.93,27.85,27.86,55948.0
2025-05-01 11:35:00,27.86,27.9,27.84,27.87,44530.0,27.86,27.9,27.84,27.87,44530.0
2025-05-01 11:40:00,27.88,27.89,27.85,27.86,67138.0,27.88,27.89,27.85,27.86,67138.0
2025-05-01 11:45:00,27.86,27.87,27.83,27.86,34634.0,27.86,27.87,27.83,27.86,34634.0
2025-05-01 11:50:00,27.85,27.86,27.81,27.82,18160.0,27.85,27.86,27.81,27.82,18160.0
2025-05-01 11:55:00,27.83,27.84,27.7,27.75,118657.0,27.83,27.84,27.7,27.75,118657.0
2025-05-01 12:00:00,27.76,27.81,27.71,27.77,41743.0,27.76,27.81,27.71,27.77,41743.0
2025-05-01 12:05:00,27.78,27.84,27.77,27.84,37108.0,27.78,27.84,27.77,27.84,37108.0
2025-05-01 12:10:00,27.84,27.84,27.76,27.77,30201.0,27.84,27.84,27.76,27.77,30201.0
2025-05-01 12:15:00,27.76,27.77,27.71,27.74,28784.0,27.76,27.77,27.71,27.74,28784.0
2025-05-01 12:20:00,27.74,27.79,27.72,27.79,13379.0,27.74,27.79,27.72,27.79,13379.0
2025-05-01 12:25:00,27.79,27.85,27.79,27.84,33718.0,27.79,27.85,27.79,27.84,33718.0
2025-05-01 12:30:00,27.85,27.85,27.8,27.82,20540.0,27.85,27.85,27.8,27.82,20540.0
2025-05-01 12:35:00,27.83,27.85,27.79,27.79,21687.0,27.83,27.85,27.79,27.79,21687.0
2025-05-01 12:40:00,27.8,27.81,27.77,27.78,11529.0,27.8,27.81,27.77,27.78,11529.0
2025-05-01 12:45:00,27.77,27.77,27.68,27.73,63298.0,27.77,27.77,27.68,27.73,63298.0
2025-05-01 12:50:00,27.74,27.76,27.67,27.68,24747.0,27.74,27.76,27.67,27.68,24747.0
2025-05-01 12:55:00,27.67,27.7,27.66,27.7,47951.0,27.67,27.7,27.66,27.7,47951.0
2025-05-01 13:00:00,27.7,27.8,27.7,27.79,26675.0,27.7,27.8,27.7,27.79,26675.0
2025-05-01 13:05:00,27.79,27.82,27.78,27.81,21322.0,27.79,27.82,27.78,27.81,21322.0
2025-05-01 13:10:00,27.82,27.82,27.79,27.79,15883.0,27.82,27.82,27.79,27.79,15883.0
2025-05-01 13:15:00,27.8,27.83,27.79,27.82,16255.0,27.8,27.83,27.79,27.82,16255.0
2025-05-01 13:20:00,27.81,27.87,27.81,27.82,29516.0,27.81,27.87,27.81,27.82,29516.0
2025-05-01 13:25:00,27.82,27.82,27.76,27.77,13194.0,27.82,27.82,27.76,27.77,13194.0
2025-05-01 13:30:00,27.76,27.78,27.72,27.77,28793.0,27.76,27.78,27.72,27.77,28793.0
2025-05-01 13:35:00,27.77,27.77,27.72,27.72,10942.0,27.77,27.77,27.72,27.72,10942.0
2025-05-01 13:40:00,27.73,27.74,27.62,27.67,87096.0,27.73,27.74,27.62,27.67,87096.0
2025-05-01 13:45:00,27.68,27.72,27.67,27.7,22675.0,27.68,27.72,27.67,27.7,22675.0
2025-05-01 13:50:00,27.7,27.73,27.69,27.73,15104.0,27.7,27.73,27.69,27.73,15104.0
2025-05-01 13:55:00,27.72,27.73,27.68,27.7,16595.0,27.72,27.73,27.68,27.7,16595.0
2025-05-01 14:00:00,27.69,27.74,27.68,27.74,12924.0,27.69,27.74,27.68,27.74,12924.0
2025-05-01 14:05:00,27.73,27.77,27.71,27.76,32763.0,27.73,27.77,27.71,27.76,32763.0
2025-05-01 14:10:00,27.77,27.8,27.74,27.76,19049.0,27.77,27.8,27.74,27.76,19049.0
2025-05-01 14:15:00,27.76,27.81,27.75,27.8,48383.0,27.76,27.81,27.75,27.8,48383.0
2025-05-01 14:20:00,27.81,27.82,27.79,27.81,18481.0,27.81,27.82,27.79,27.81,18481.0
2025-05-01 14:25:00,27.8,27.82,27.76,27.79,13179.0,27.8,27.82,27.76,27.79,13179.0
2025-05-01 14:30:00,27.78,27.79,27.73,27.75,26543.0,27.78,27.79,27.73,27.75,26543.0
2025-05-01 14:35:00,27.75,27.76,27.73,27.76,55999.0,27.75,27.76,27.73,27.76,55999.0
2025-05-01 14:40:00,27.77,27.78,27.73,27.76,19185.0,27.77,27.78,27.73,27.76,19185.0
2025-05-01 14:45:00,27.75,27.76,27.71,27.75,18215.0,27.75,27.76,27.71,27.75,18215.0
2025-05-01 14:50:00,27.75,27.76,27.73,27.74,16884.0,27.75,27.76,27.73,27.74,16884.0
2025-05-01 14:55:00,27.74,27.74,27.71,27.72,25530.0,27.74,27.74,27.71,27.72,25530.0
2025-05-01 15:00:00,27.71,27.72,27.65,27.67,25207.0,27.71,27.72,27.65,27.67,25207.0
2025-05-01 15:05:00,27.67,27.71,27.66,27.7,14079.0,27.67,27.71,27.66,27.7,14079.0
2025-05-01 15:10:00,27.7,27.7,27.66,27.67,23816.0,27.7,27.7,27.66,27.67,23816.0
2025-05-01 15:15:00,27.67,27.71,27.65,27.71,28619.0,27.67,27.71,27.65,27.71,28619.0
2025-05-01 15:20:00,27.71,27.73,27.69,27.72,29350.0,27.71,27.73,27.69,27.72,29350.0
2025-05-01 15:25:00,27.72,27.74,27.69,27.72,26032.0,27.72,27.74,27.69,27.72,26032.0
2025-05-01 15:30:00,27.73,27.73,27.68,27.68,23760.0,27.73,27.73,27.68,27.68,23760.0
2025-05-01 15:35:00,27.68,27.72,27.65,27.71,40731.0,27.68,27.72,27.65,27.71,40731.0
2025-05-01 15:40:00,27.72,27.72,27.65,27.66,48796.0,27.72,27.72,27.65,27.66,48796.0
2025-05-01 15:45:00,27.66,27.67,27.59,27.66,127121.0,27.66,27.67,27.59,27.66,127121.0
2025-05-01 15:50:00,27.64,27.66,27.5,27.53,121046.0,27.64,27.66,27.5,27.53,121046.0
2025-05-01 15:55:00,27.53,27.54,27.41,27.45,314425.0,27.53,27.54,27.41,27.45,314425.0
2025-05-02 09:30:00,27.7,27.92,27.68,27.87,237758.0,27.7,27.92,27.68,27.87,237758.0
2025-05-02 09:35:00,27.87,27.87,27.48,27.61,175867.0,27.87,27.87,27.48,27.61,175867.0
2025-05-02 09:40:00,27.61,27.67,27.55,27.62,95273.0,27.61,27.67,27.55,27.62,95273.0
2025-05-02 09:45:00,27.63,27.67,27.38,27.57,99692.0,27.63,27.67,27.38,27.57,99692.0
2025-05-02 09:50:00,27.57,27.59,27.4,27.5,61681.0,27.57,27.59,27.4,27.5,61681.0
2025-05-02 09:55:00,27.48,27.57,27.48,27.57,35056.0,27.48,27.57,27.48,27.57,35056.0
2025-05-02 10:00:00,27.56,27.62,27.47,27.51,51611.0,27.56,27.62,27.47,27.51,51611.0
2025-05-02 10:05:00,27.5,27.53,27.46,27.48,62254.0,27.5,27.53,27.46,27.48,62254.0
2025-05-02 10:10:00,27.48,27.5,27.41,27.42,63161.0,27.48,27.5,27.41,27.42,63161.0
2025-05-02 10:15:00,27.42,27.52,27.41,27.51,58408.0,27.42,27.52,27.41,27.51,58408.0
2025-05-02 10:20:00,27.5,27.52,27.45,27.46,34978.0,27.5,27.52,27.45,27.46,34978.0
2025-05-02 10:25:00,27.47,27.5,27.45,27.48,32270.0,27.47,27.5,27.45,27.48,32270.0
2025-05-02 10:30:00,27.49,27.49,27.35,27.39,109979.0,27.49,27.49,27.35,27.39,109979.0
2025-05-02 10:35:00,27.39,27.44,27.39,27.44,40566.0,27.39,27.44,27.39,27.44,40566.0
2025-05-02 10:40:00,27.43,27.44,27.32,27.35,61804.0,27.43,27.44,27.32,27.35,61804.0
2025-05-02 10:45:00,27.35,27.45,27.35,27.4,34682.0,27.35,27.45,27.35,27.4,34682.0
2025-05-02 10:50:00,27.4,27.44,27.29,27.33,47770.0,27.4,27.44,27.29,27.33,47770.0
2025-05-02 10:55:00,27.34,27.34,27.26,27.29,47309.0,27.34,27.34,27.26,27.29,47309.0
2025-05-02 11:00:00,27.3,27.36,27.28,27.32,30491.0,27.3,27.36,27.28,27.32,30491.0
2025-05-02 11:05:00,27.32,27.37,27.32,27.33,40535.0,27.32,27.37,27.32,27.33,40535.0
2025-05-02 11:10:00,27.33,27.33,27.22,27.23,91491.0,27.33,27.33,27.22,27.23,91491.0
2025-05-02 11:15:00,27.23,27.31,27.23,27.29,32671.0,27.23,27.31,27.23,27.29,32671.0
2025-05-02 11:20:00,27.28,27.29,27.21,27.22,52553.0,27.28,27.29,27.21,27.22,52553.0
2025-05-02 11:25:00,27.21,27.25,27.2,27.21,43367.0,27.21,27.25,27.2,27.21,43367.0
2025-05-02 11:30:00,27.2,27.22,27.16,27.16,67109.0,27.2,27.22,27.16,27.16,67109.0
2025-05-02 11:35:00,27.17,27.22,27.15,27.22,45924.0,27.17,27.22,27.15,27.22,45924.0
2025-05-02 11:40:00,27.21,27.26,27.19,27.26,39510.0,27.21,27.26,27.19,27.26,39510.0
2025-05-02 11:45:00,27.26,27.27,27.22,27.26,38057.0,27.26,27.27,27.22,27.26,38057.0
2025-05-02 11:50:00,27.27,27.27,27.19,27.2,46777.0,27.27,27.27,27.19,27.2,46777.0
2025-05-02 11:55:00,27.21,27.24,27.19,27.23,17621.0,27.21,27.24,27.19,27.23,17621.0
2025-05-02 12:00:00,27.23,27.32,27.21,27.32,43023.0,27.23,27.32,27.21,27.32,43023.0
2025-05-02 12:05:00,27.31,27.34,27.23,27.24,46777.0,27.31,27.34,27.23,27.24,46777.0
2025-05-02 12:10:00,27.24,27.35,27.22,27.35,33582.0,27.24,27.35,27.22,27.35,33582.0
2025-05-02 12:15:00,27.35,27.41,27.34,27.39,38314.0,27.35,27.41,27.34,27.39,38314.0
2025-05-02 12:20:00,27.4,27.43,27.36,27.37,60719.0,27.4,27.43,27.36,27.37,60719.0
2025-05-02 12:25:00,27.36,27.37,27.29,27.3,30207.0,27.36,27.37,27.29,27.3,30207.0
2025-05-02 12:30:00,27.29,27.36,27.29,27.36,23481.0,27.29,27.36,27.29,27.36,23481.0
2025-05-02 12:35:00,27.35,27.37,27.34,27.36,31576.0,27.35,27.37,27.34,27.36,31576.0
2025-05-02 12:40:00,27.36,27.41,27.35,27.39,50123.0,27.36,27.41,27.35,27.39,50123.0
2025-05-02 12:45:00,27.38,27.39,27.34,27.35,28187.0,27.38,27.39,27.34,27.35,28187.0
2025-05-02 12:50:00,27.36,27.37,27.3,27.3,23214.0,27.36,27.37,27.3,27.3,23214.0
2025-05-02 12:55:00,27.29,27.32,27.28,27.3,22523.0,27.29,27.32,27.28,27.3,22523.0
2025-05-02 13:00:00,27.28,27.36,27.28,27.34,31955.0,27.28,27.36,27.28,27.34,31955.0
2025-05-02 13:05:00,27.35,27.37,27.32,27.36,22915.0,27.35,27.37,27.32,27.36,22915.0
2025-05-02 13:10:00,27.37,27.39,27.32,27.36,42248.0,27.37,27.39,27.32,27.36,42248.0
2025-05-02 13:15:00,27.36,27.39,27.35,27.35,28265.0,27.36,27.39,27.35,27.35,28265.0
2025-05-02 13:20:00,27.35,27.42,27.34,27.39,19689.0,27.35,27.42,27.34,27.39,19689.0
2025-05-02 13:25:00,27.39,27.43,27.37,27.43,31785.0,27.39,27.43,27.37,27.43,31785.0
2025-05-02 13:30:00,27.43,27.51,27.42,27.51,47021.0,27.43,27.51,27.42,27.51,47021.0
2025-05-02 13:35:00,27.5,27.52,27.48,27.49,33330.0,27.5,27.52,27.48,27.49,33330.0
2025-05-02 13:40:00,27.49,27.49,27.43,27.48,23064.0,27.49,27.49,27.43,27.48,23064.0
2025-05-02 13:45:00,27.47,27.56,27.47,27.55,56016.0,27.47,27.56,27.47,27.55,56016.0
2025-05-02 13:50:00,27.55,27.56,27.5,27.51,46198.0,27.55,27.56,27.5,27.51,46198.0
2025-05-02 13:55:00,27.52,27.56,27.51,27.53,44703.0,27.52,27.56,27.51,27.53,44703.0
2025-05-02 14:00:00,27.52,27.54,27.48,27.54,34605.0,27.52,27.54,27.48,27.54,34605.0
2025-05-02 14:05:00,27.55,27.57,27.53,27.57,40456.0,27.55,27.57,27.53,27.57,40456.0
2025-05-02 14:10:00,27.56,27.59,27.56,27.57,21411.0,27.56,27.59,27.56,27.57,21411.0
2025-05-02 14:15:00,27.57,27.65,27.56,27.65,53360.0,27.57,27.65,27.56,27.65,53360.0
2025-05-02 14:20:00,27.64,27.71,27.63,27.7,137522.0,27.64,27.71,27.63,27.7,137522.0
2025-05-02 14:25:00,27.71,27.79,27.69,27.7,105066.0,27.71,27.79,27.69,27.7,105066.0
2025-05-02 14:30:00,27.71,27.76,27.68,27.76,55736.0,27.71,27.76,27.68,27.76,55736.0
2025-05-02 14:35:00,27.75,27.76,27.72,27.75,51312.0,27.75,27.76,27.72,27.75,51312.0
2025-05-02 14:40:00,27.75,27.75,27.66,27.66,68470.0,27.75,27.75,27.66,27.66,68470.0
2025-05-02 14:45:00,27.66,27.67,27.56,27.6,76524.0,27.66,27.67,27.56,27.6,76524.0
2025-05-02 14:50:00,27.59,27.62,27.58,27.61,31088.0,27.59,27.62,27.58,27.61,31088.0
2025-05-02 14:55:00,27.61,27.61,27.53,27.56,35724.0,27.61,27.61,27.53,27.56,35724.0
2025-05-02 15:00:00,27.57,27.6,27.53,27.56,49583.0,27.57,27.6,27.53,27.56,49583.0
2025-05-02 15:05:00,27.56,27.6,27.54,27.55,40906.0,27.56,27.6,27.54,27.55,40906.0
2025-05-02 15:10:00,27.56,27.59,27.55,27.57,26119.0,27.56,27.59,27.55,27.57,26119.0
2025-05-02 15:15:00,27.57,27.63,27.57,27.62,39037.0,27.57,27.63,27.57,27.62,39037.0
2025-05-02 15:20:00,27.62,27.63,27.56,27.59,42030.0,27.62,27.63,27.56,27.59,42030.0
2025-05-02 15:25:00,27.6,27.64,27.59,27.61,44777.0,27.6,27.64,27.59,27.61,44777.0
2025-05-02 15:30:00,27.61,27.62,27.51,27.52,60346.0,27.61,27.62,27.51,27.52,60346.0
2025-05-02 15:35:00,27.53,27.53,27.44,27.49,62038.0,27.53,27.53,27.44,27.49,62038.0
2025-05-02 15:40:00,27.5,27.5,27.44,27.49,50721.0,27.5,27.5,27.44,27.49,50721.0
2025-05-02 15:45:00,27.5,27.5,27.41,27.44,77099.0,27.5,27.5,27.41,27.44,77099.0
2025-05-02 15:50:00,27.43,27.49,27.42,27.46,110705.0,27.43,27.49,27.42,27.46,110705.0
2025-05-02 15:55:00,27.46,27.49,27.43,27.46,214293.0,27.46,27.49,27.43,27.46,214293.0
2025-05-05 09:30:00,27.33,27.41,27.25,27.37,134849.0,27.33,27.41,27.25,27.37,134849.0
2025-05-05 09:35:00,27.36,27.39,27.17,27.18,107545.0,27.36,27.39,27.17,27.18,107545.0
2025-05-05 09:40:00,27.18,27.22,27.13,27.19,89858.0,27.18,27.22,27.13,27.19,89858.0
2025-05-05 09:45:00,27.19,27.33,27.11,27.27,129877.0,27.19,27.33,27.11,27.27,129877.0
2025-05-05 09:50:00,27.26,27.27,27.2,27.23,48988.0,27.26,27.27,27.2,27.23,48988.0
2025-05-05 09:55:00,27.23,27.29,27.21,27.24,30800.0,27.23,27.29,27.21,27.24,30800.0
2025-05-05 10:00:00,27.26,27.28,27.03,27.03,143024.0,27.26,27.28,27.03,27.03,143024.0
2025-05-05 10:05:00,27.02,27.04,26.88,26.91,339875.0,27.02,27.04,26.88,26.91,339875.0
2025-05-05 10:10:00,26.91,26.94,26.64,26.68,250059.0,26.91,26.94,26.64,26.68,250059.0
2025-05-05 10:15:00,26.69,26.83,26.65,26.78,119741.0,26.69,26.83,26.65,26.78,119741.0
2025-05-05 10:20:00,26.8,26.82,26.74,26.74,96962.0,26.8,26.82,26.74,26.74,96962.0
2025-05-05 10:25:00,26.73,26.75,26.61,26.68,179449.0,26.73,26.75,26.61,26.68,179449.0
2025-05-05 10:30:00,26.67,26.69,26.5,26.55,268538.0,26.67,26.69,26.5,26.55,268538.0
2025-05-05 10:35:00,26.55,26.61,26.52,26.55,96524.0,26.55,26.61,26.52,26.55,96524.0
2025-05-05 10:40:00,26.57,26.65,26.56,26.62,74156.0,26.57,26.65,26.56,26.62,74156.0
2025-05-05 10:45:00,26.62,26.65,26.52,26.57,65295.0,26.62,26.65,26.52,26.57,65295.0
2025-05-05 10:50:00,26.58,26.63,26.46,26.48,91778.0,26.58,26.63,26.46,26.48,91778.0
2025-05-05 10:55:00,26.48,26.56,26.47,26.49,68275.0,26.48,26.56,26.47,26.49,68275.0
2025-05-05 11:00:00,26.49,26.55,26.46,26.46,52048.0,26.49,26.55,26.46,26.46,52048.0
2025-05-05 11:05:00,26.46,26.48,26.35,26.36,74338.0,26.46,26.48,26.35,26.36,74338.0
2025-05-05 11:10:00,26.35,26.5,26.35,26.43,158320.0,26.35,26.5,26.35,26.43,158320.0
2025-05-05 11:15:00,26.43,26.48,26.4,26.45,88470.0,26.43,26.48,26.4,26.45,88470.0
2025-05-05 11:20:00,26.45,26.49,26.38,26.43,67952.0,26.45,26.49,26.38,26.43,67952.0
2025-05-05 11:25:00,26.42,26.44,26.38,26.39,43248.0,26.42,26.44,26.38,26.39,43248.0
2025-05-05 11:30:00,26.39,26.43,26.35,26.37,113098.0,26.39,26.43,26.35,26.37,113098.0
2025-05-05 11:35:00,26.38,26.46,26.36,26.44,55515.0,26.38,26.46,26.36,26.44,55515.0
2025-05-05 11:40:00,26.43,26.47,26.4,26.43,58918.0,26.43,26.47,26.4,26.43,58918.0
2025-05-05 11:45:00,26.43,26.45,26.38,26.41,58169.0,26.43,26.45,26.38,26.41,58169.0
2025-05-05 11:50:00,26.41,26.47,26.41,26.46,22315.0,26.41,26.47,26.41,26.46,22315.0
2025-05-05 11:55:00,26.46,26.55,26.45,26.52,31032.0,26.46,26.55,26.45,26.52,31032.0
2025-05-05 12:00:00,26.52,26.55,26.51,26.53,41961.0,26.52,26.55,26.51,26.53,41961.0
2025-05-05 12:05:00,26.53,26.58,26.5,26.51,84956.0,26.53,26.58,26.5,26.51,84956.0
2025-05-05 12:10:00,26.52,26.53,26.49,26.53,27820.0,26.52,26.53,26.49,26.53,27820.0
2025-05-05 12:15:00,26.53,26.55,26.52,26.55,22587.0,26.53,26.55,26.52,26.55,22587.0
2025-05-05 12:20:00,26.56,26.58,26.47,26.5,62303.0,26.56,26.58,26.47,26.5,62303.0
2025-05-05 12:25:00,26.49,26.52,26.48,26.51,21759.0,26.49,26.52,26.48,26.51,21759.0
2025-05-05 12:30:00,26.51,26.51,26.48,26.49,35928.0,26.51,26.51,26.48,26.49,35928.0
2025-05-05 12:35:00,26.49,26.49,26.44,26.45,34439.0,26.49,26.49,26.44,26.45,34439.0
2025-05-05 12:40:00,26.44,26.48,26.43,26.48,44984.0,26.44,26.48,26.43,26.48,44984.0
2025-05-05 12:45:00,26.49,26.5,26.44,26.45,38405.0,26.49,26.5,26.44,26.45,38405.0
2025-05-05 12:50:00,26.45,26.47,26.44,26.47,14103.0,26.45,26.47,26.44,26.47,14103.0
2025-05-05 12:55:00,26.46,26.52,26.45,26.52,22892.0,26.46,26.52,26.45,26.52,22892.0
2025-05-05 13:00:00,26.5,26.53,26.48,26.53,14235.0,26.5,26.53,26.48,26.53,14235.0
2025-05-05 13:05:00,26.52,26.52,26.48,26.49,10076.0,26.52,26.52,26.48,26.49,10076.0
2025-05-05 13:10:00,26.49,26.51,26.44,26.44,22001.0,26.49,26.51,26.44,26.44,22001.0
2025-05-05 13:15:00,26.44,26.45,26.41,26.43,34326.0,26.44,26.45,26.41,26.43,34326.0
2025-05-05 13:20:00,26.43,26.55,26.43,26.53,35074.0,26.43,26.55,26.43,26.53,35074.0
2025-05-05 13:25:00,26.53,26.56,26.51,26.55,32331.0,26.53,26.56,26.51,26.55,32331.0
2025-05-05 13:30:00,26.56,26.64,26.55,26.62,48723.0,26.56,26.64,26.55,26.62,48723.0
2025-05-05 13:35:00,26.61,26.63,26.55,26.56,55935.0,26.61,26.63,26.55,26.56,55935.0
2025-05-05 13:40:00,26.57,26.6,26.56,26.57,15885.0,26.57,26.6,26.56,26.57,15885.0
2025-05-05 13:45:00,26.57,26.58,26.56,26.57,8399.0,26.57,26.58,26.56,26.57,8399.0
2025-05-05 13:50:00,26.58,26.59,26.52,26.53,28223.0,26.58,26.59,26.52,26.53,28223.0
2025-05-05 13:55:00,26.54,26.55,26.52,26.53,20806.0,26.54,26.55,26.52,26.53,20806.0
2025-05-05 14:00:00,26.53,26.56,26.52,26.55,12236.0,26.53,26.56,26.52,26.55,12236.0
2025-05-05 14:05:00,26.55,26.59,26.54,26.58,26302.0,26.55,26.59,26.54,26.58,26302.0
2025-05-05 14:10:00,26.59,26.65,26.56,26.64,26945.0,26.59,26.65,26.56,26.64,26945.0
2025-05-05 14:15:00,26.64,26.65,26.62,26.65,23033.0,26.64,26.65,26.62,26.65,23033.0
2025-05-05 14:20:00,26.65,26.68,26.63,26.66,25444.0,26.65,26.68,26.63,26.66,25444.0
2025-05-05 14:25:00,26.66,26.69,26.65,26.67,20306.0,26.66,26.69,26.65,26.67,20306.0
2025-05-05 14:30:00,26.67,26.69,26.65,26.66,8543.0,26.67,26.69,26.65,26.66,8543.0
2025-05-05 14:35:00,26.66,26.7,26.65,26.68,34247.0,26.66,26.7,26.65,26.68,34247.0
2025-05-05 14:40:00,26.68,26.71,26.66,26.69,25649.0,26.68,26.71,26.66,26.69,25649.0
2025-05-05 14:45:00,26.7,26.7,26.67,26.7,17880.0,26.7,26.7,26.67,26.7,17880.0
2025-05-05 14:50:00,26.71,26.78,26.69,26.77,133642.0,26.71,26.78,26.69,26.77,133642.0
2025-05-05 14:55:00,26.78,26.89,26.75,26.76,168065.0,26.78,26.89,26.75,26.76,168065.0
2025-05-05 15:00:00,26.75,26.82,26.73,26.77,43502.0,26.75,26.82,26.73,26.77,43502.0
2025-05-05 15:05:00,26.77,26.78,26.73,26.76,22709.0,26.77,26.78,26.73,26.76,22709.0
2025-05-05 15:10:00,26.76,26.79,26.73,26.73,31092.0,26.76,26.79,26.73,26.73,31092.0
2025-05-05 15:15:00,26.74,26.76,26.68,26.69,32014.0,26.74,26.76,26.68,26.69,32014.0
2025-05-05 15:20:00,26.69,26.69,26.6,26.61,58514.0,26.69,26.69,26.6,26.61,58514.0
2025-05-05 15:25:00,26.61,26.64,26.56,26.58,109893.0,26.61,26.64,26.56,26.58,109893.0
2025-05-05 15:30:00,26.58,26.65,26.57,26.64,65691.0,26.58,26.65,26.57,26.64,65691.0
2025-05-05 15:35:00,26.64,26.72,26.64,26.68,56980.0,26.64,26.72,26.64,26.68,56980.0
2025-05-05 15:40:00,26.7,26.7,26.62,26.66,94651.0,26.7,26.7,26.62,26.66,94651.0
2025-05-05 15:45:00,26.67,26.68,26.6,26.6,81959.0,26.67,26.68,26.6,26.6,81959.0
2025-05-05 15:50:00,26.63,26.63,26.54,26.55,121638.0,26.63,26.63,26.54,26.55,121638.0
2025-05-05 15:55:00,26.55,26.62,26.5,26.62,308065.0,26.55,26.62,26.5,26.62,308065.0
2025-05-06 09:30:00,26.44,26.5,26.15,26.21,167553.0,26.44,26.5,26.15,26.21,167553.0
2025-05-06 09:35:00,26.23,26.47,26.21,26.45,57684.0,26.23,26.47,26.21,26.45,57684.0
2025-05-06 09:40:00,26.43,26.48,26.37,26.45,39330.0,26.43,26.48,26.37,26.45,39330.0
2025-05-06 09:45:00,26.42,26.44,26.23,26.27,78889.0,26.42,26.44,26.23,26.27,78889.0
2025-05-06 09:50:00,26.26,26.26,26.1,26.24,238783.0,26.26,26.26,26.1,26.24,238783.0
2025-05-06 09:55:00,26.23,26.26,26.15,26.17,43086.0,26.23,26.26,26.15,26.17,43086.0
2025-05-06 10:00:00,26.16,26.23,26.0,26.05,129596.0,26.16,26.23,26.0,26.05,129596.0
2025-05-06 10:05:00,26.06,26.15,25.97,26.13,181040.0,26.06,26.15,25.97,26.13,181040.0
2025-05-06 10:10:00,26.12,26.13,26.01,26.09,67281.0,26.12,26.13,26.01,26.09,67281.0
2025-05-06 10:15:00,26.1,26.13,26.02,26.09,88870.0,26.1,26.13,26.02,26.09,88870.0
2025-05-06 10:20:00,26.1,26.24,26.1,26.22,50137.0,26.1,26.24,26.1,26.22,50137.0
2025-05-06 10:25:00,26.24,26.25,26.2,26.21,36195.0,26.24,26.25,26.2,26.21,36195.0
2025-05-06 10:30:00,26.21,26.26,26.15,26.23,75537.0,26.21,26.26,26.15,26.23,75537.0
2025-05-06 10:35:00,26.25,26.25,26.13,26.14,43351.0,26.25,26.25,26.13,26.14,43351.0
2025-05-06 10:40:00,26.16,26.18,26.13,26.18,39215.0,26.16,26.18,26.13,26.18,39215.0
2025-05-06 10:45:00,26.19,26.27,26.11,26.14,46983.0,26.19,26.27,26.11,26.14,46983.0
2025-05-06 10:50:00,26.14,26.14,26.06,26.13,30520.0,26.14,26.14,26.06,26.13,30520.0
2025-05-06 10:55:00,26.13,26.13,26.04,26.08,33331.0,26.13,26.13,26.04,26.08,33331.0
2025-05-06 11:00:00,26.08,26.08,26.02,26.04,19949.0,26.08,26.08,26.02,26.04,19949.0
2025-05-06 11:05:00,26.04,26.05,25.97,25.99,111545.0,26.04,26.05,25.97,25.99,111545.0
2025-05-06 11:10:00,25.98,25.99,25.9,25.95,66089.0,25.98,25.99,25.9,25.95,66089.0
2025-05-06 11:15:00,25.95,25.95,25.85,25.86,69175.0,25.95,25.95,25.85,25.86,69175.0
2025-05-06 11:20:00,25.87,25.9,25.82,25.9,63010.0,25.87,25.9,25.82,25.9,63010.0
2025-05-06 11:25:00,25.91,25.91,25.83,25.86,50428.0,25.91,25.91,25.83,25.86,50428.0
2025-05-06 11:30:00,25.87,25.93,25.85,25.92,34877.0,25.87,25.93,25.85,25.92,34877.0
2025-05-06 11:35:00,25.93,25.96,25.9,25.9,40094.0,25.93,25.96,25.9,25.9,40094.0
2025-05-06 11:40:00,25.91,25.91,25.83,25.85,47322.0,25.91,25.91,25.83,25.85,47322.0
2025-05-06 11:45:00,25.84,25.85,25.78,25.82,139828.0,25.84,25.85,25.78,25.82,139828.0
2025-05-06 11:50:00,25.82,25.85,25.8,25.82,30761.0,25.82,25.85,25.8,25.82,30761.0
2025-05-06 11:55:00,25.81,25.82,25.78,25.8,35562.0,25.81,25.82,25.78,25.8,35562.0
2025-05-06 12:00:00,25.81,25.88,25.8,25.83,55156.0,25.81,25.88,25.8,25.83,55156.0
2025-05-06 12:05:00,25.83,25.89,25.81,25.82,56963.0,25.83,25.89,25.81,25.82,56963.0
2025-05-06 12:10:00,25.82,25.98,25.82,25.97,43229.0,25.82,25.98,25.82,25.97,43229.0
2025-05-06 12:15:00,25.97,25.98,25.89,25.91,54930.0,25.97,25.98,25.89,25.91,54930.0
2025-05-06 12:20:00,25.91,25.92,25.82,25.82,34087.0,25.91,25.92,25.82,25.82,34087.0
2025-05-06 12:25:00,25.82,25.84,25.8,25.8,25942.0,25.82,25.84,25.8,25.8,25942.0
2025-05-06 12:30:00,25.81,25.84,25.8,25.83,25810.0,25.81,25.84,25.8,25.83,25810.0
2025-05-06 12:35:00,25.83,25.84,25.77,25.78,36928.0,25.83,25.84,25.77,25.78,36928.0
2025-05-06 12:40:00,25.77,25.79,25.73,25.76,35699.0,25.77,25.79,25.73,25.76,35699.0
2025-05-06 12:45:00,25.77,25.77,25.73,25.74,26576.0,25.77,25.77,25.73,25.74,26576.0
2025-05-06 12:50:00,25.73,25.77,25.73,25.75,56601.0,25.73,25.77,25.73,25.75,56601.0
2025-05-06 12:55:00,25.75,25.76,25.68,25.69,78261.0,25.75,25.76,25.68,25.69,78261.0
2025-05-06 13:00:00,25.69,25.75,25.66,25.68,50702.0,25.69,25.75,25.66,25.68,50702.0
2025-05-06 13:05:00,25.69,25.74,25.68,25.73,17928.0,25.69,25.74,25.68,25.73,17928.0
2025-05-06 13:10:00,25.74,25.77,25.72,25.77,23792.0,25.74,25.77,25.72,25.77,23792.0
2025-05-06 13:15:00,25.77,25.81,25.75,25.77,27421.0,25.77,25.81,25.75,25.77,27421.0
2025-05-06 13:20:00,25.76,25.77,25.69,25.71,26310.0,25.76,25.77,25.69,25.71,26310.0
2025-05-06 13:25:00,25.7,25.72,25.67,25.69,29509.0,25.7,25.72,25.67,25.69,29509.0
2025-05-06 13:30:00,25.69,25.72,25.68,25.71,24340.0,25.69,25.72,25.68,25.71,24340.0
2025-05-06 13:35:00,25.71,25.74,25.7,25.73,52068.0,25.71,25.74,25.7,25.73,52068.0
2025-05-06 13:40:00,25.72,25.75,25.69,25.7,38494.0,25.72,25.75,25.69,25.7,38494.0
2025-05-06 13:45:00,25.7,25.72,25.69,25.7,38462.0,25.7,25.72,25.69,25.7,38462.0
2025-05-06 13:50:00,25.69,25.78,25.69,25.76,45768.0,25.69,25.78,25.69,25.76,45768.0
2025-05-06 13:55:00,25.77,25.83,25.75,25.8,48204.0,25.77,25.83,25.75,25.8,48204.0
2025-05-06 14:00:00,25.79,25.93,25.78,25.93,82686.0,25.79,25.93,25.78,25.93,82686.0
2025-05-06 14:05:00,25.93,25.97,25.88,25.96,82893.0,25.93,25.97,25.88,25.96,82893.0
2025-05-06 14:10:00,25.96,25.97,25.93,25.96,39255.0,25.96,25.97,25.93,25.96,39255.0
2025-05-06 14:15:00,25.97,26.09,25.97,26.08,62314.0,25.97,26.09,25.97,26.08,62314.0
2025-05-06 14:20:00,26.09,26.09,26.02,26.08,41393.0,26.09,26.09,26.02,26.08,41393.0
2025-05-06 14:25:00,26.08,26.13,26.07,26.13,56792.0,26.08,26.13,26.07,26.13,56792.0
2025-05-06 14:30:00,26.13,26.14,26.06,26.09,35251.0,26.13,26.14,26.06,26.09,35251.0
2025-05-06 14:35:00,26.08,26.17,26.08,26.14,57234.0,26.08,26.17,26.08,26.14,57234.0
2025-05-06 14:40:00,26.14,26.16,26.12,26.13,21893.0,26.14,26.16,26.12,26.13,21893.0
2025-05-06 14:45:00,26.13,26.13,26.02,26.03,67979.0,26.13,26.13,26.02,26.03,67979.0
2025-05-06 14:50:00,26.03,26.06,26.01,26.03,27793.0,26.03,26.06,26.01,26.03,27793.0
2025-05-06 14:55:00,26.02,26.03,25.99,26.01,18487.0,26.02,26.03,25.99,26.01,18487.0
2025-05-06 15:00:00,26.01,26.05,26.0,26.04,21956.0,26.01,26.05,26.0,26.04,21956.0
2025-05-06 15:05:00,26.02,26.04,25.98,25.99,25156.0,26.02,26.04,25.98,25.99,25156.0
2025-05-06 15:10:00,25.98,26.01,25.96,25.97,40684.0,25.98,26.01,25.96,25.97,40684.0
2025-05-06 15:15:00,25.98,26.01,25.96,25.99,49040.0,25.98,26.01,25.96,25.99,49040.0
2025-05-06 15:20:00,25.99,26.02,25.98,25.99,55523.0,25.99,26.02,25.98,25.99,55523.0
2025-05-06 15:25:00,25.99,26.01,25.95,26.0,37223.0,25.99,26.01,25.95,26.0,37223.0
2025-05-06 15:30:00,26.0,26.06,26.0,26.02,54078.0,26.0,26.06,26.0,26.02,54078.0
2025-05-06 15:35:00,26.02,26.07,26.02,26.05,62152.0,26.02,26.07,26.02,26.05,62152.0
2025-05-06 15:40:00,26.04,26.1,26.03,26.08,34243.0,26.04,26.1,26.03,26.08,34243.0
2025-05-06 15:45:00,26.07,26.09,26.03,26.07,52587.0,26.07,26.09,26.03,26.07,52587.0
2025-05-06 15:50:00,26.06,26.07,26.0,26.03,97010.0,26.06,26.07,26.0,26.03,97010.0
2025-05-06 15:55:00,26.03,26.09,26.01,26.06,254723.0,26.03,26.09,26.01,26.06,254723.0
2025-05-07 09:30:00,26.19,26.24,25.98,26.08,93147.0,26.19,26.24,25.98,26.08,93147.0
2025-05-07 09:35:00,26.06,26.1,26.03,26.08,44599.0,26.06,26.1,26.03,26.08,44599.0
2025-05-07 09:40:00,26.08,26.15,26.01,26.14,32701.0,26.08,26.15,26.01,26.14,32701.0
2025-05-07 09:45:00,26.12,26.2,26.06,26.14,57162.0,26.12,26.2,26.06,26.14,57162.0
2025-05-07 09:50:00,26.14,26.16,26.07,26.13,18435.0,26.14,26.16,26.07,26.13,18435.0
2025-05-07 09:55:00,26.12,26.2,26.12,26.17,27072.0,26.12,26.2,26.12,26.17,27072.0
2025-05-07 10:00:00,26.18,26.2,26.06,26.09,22943.0,26.18,26.2,26.06,26.09,22943.0
2025-05-07 10:05:00,26.09,26.15,26.07,26.13,49288.0,26.09,26.15,26.07,26.13,49288.0
2025-05-07 10:10:00,26.13,26.14,26.07,26.1,39721.0,26.13,26.14,26.07,26.1,39721.0
2025-05-07 10:15:00,26.1,26.14,26.06,26.1,34581.0,26.1,26.14,26.06,26.1,34581.0
2025-05-07 10:20:00,26.1,26.15,26.1,26.14,28339.0,26.1,26.15,26.1,26.14,28339.0
2025-05-07 10:25:00,26.15,26.27,26.13,26.24,177697.0,26.15,26.27,26.13,26.24,177697.0
2025-05-07 10:30:00,26.24,26.27,26.16,26.18,46536.0,26.24,26.27,26.16,26.18,46536.0
2025-05-07 10:35:00,26.18,26.31,26.17,26.29,39982.0,26.18,26.31,26.17,26.29,39982.0
2025-05-07 10:40:00,26.28,26.29,26.24,26.25,30413.0,26.28,26.29,26.24,26.25,30413.0
2025-05-07 10:45:00,26.26,26.29,26.23,26.24,35338.0,26.26,26.29,26.23,26.24,35338.0
2025-05-07 10:50:00,26.24,26.29,26.2,26.2,57229.0,26.24,26.29,26.2,26.2,57229.0
2025-05-07 10:55:00,26.2,26.26,26.19,26.24,43907.0,26.2,26.26,26.19,26.24,43907.0
2025-05-07 11:00:00,26.25,26.25,26.11,26.19,195834.0,26.25,26.25,26.11,26.19,195834.0
2025-05-07 11:05:00,26.19,26.23,26.09,26.11,53580.0,26.19,26.23,26.09,26.11,53580.0
2025-05-07 11:10:00,26.1,26.19,26.1,26.18,26145.0,26.1,26.19,26.1,26.18,26145.0
2025-05-07 11:15:00,26.18,26.29,26.18,26.28,67510.0,26.18,26.29,26.18,26.28,67510.0
2025-05-07 11:20:00,26.26,26.3,26.25,26.28,42636.0,26.26,26.3,26.25,26.28,42636.0
2025-05-07 11:25:00,26.28,26.28,26.21,26.27,35433.0,26.28,26.28,26.21,26.27,35433.0
2025-05-07 11:30:00,26.26,26.33,26.25,26.3,43769.0,26.26,26.33,26.25,26.3,43769.0
2025-05-07 11:35:00,26.32,26.33,26.29,26.31,36530.0,26.32,26.33,26.29,26.31,36530.0
2025-05-07 11:40:00,26.32,26.34,26.32,26.32,26546.0,26.32,26.34,26.32,26.32,26546.0
2025-05-07 11:45:00,26.32,26.34,26.27,26.27,51227.0,26.32,26.34,26.27,26.27,51227.0
2025-05-07 11:50:00,26.27,26.27,26.23,26.25,28707.0,26.27,26.27,26.23,26.25,28707.0
2025-05-07 11:55:00,26.26,26.28,26.24,26.26,13141.0,26.26,26.28,26.24,26.26,13141.0
2025-05-07 12:00:00,26.26,26.26,26.14,26.16,20543.0,26.26,26.26,26.14,26.16,20543.0
2025-05-07 12:05:00,26.16,26.2,26.08,26.09,43897.0,26.16,26.2,26.08,26.09,43897.0
2025-05-07 12:10:00,26.09,26.13,26.05,26.12,36352.0,26.09,26.13,26.05,26.12,36352.0
2025-05-07 12:15:00,26.13,26.16,26.11,26.11,23843.0,26.13,26.16,26.11,26.11,23843.0
2025-05-07 12:20:00,26.12,26.13,26.07,26.12,29381.0,26.12,26.13,26.07,26.12,29381.0
2025-05-07 12:25:00,26.12,26.13,26.1,26.11,30435.0,26.12,26.13,26.1,26.11,30435.0
2025-05-07 12:30:00,26.11,26.19,26.09,26.18,40266.0,26.11,26.19,26.09,26.18,40266.0
2025-05-07 12:35:00,26.17,26.2,26.13,26.19,20697.0,26.17,26.2,26.13,26.19,20697.0
2025-05-07 12:40:00,26.19,26.23,26.19,26.19,16989.0,26.19,26.23,26.19,26.19,16989.0
2025-05-07 12:45:00,26.2,26.23,26.19,26.21,30975.0,26.2,26.23,26.19,26.21,30975.0
2025-05-07 12:50:00,26.19,26.2,26.15,26.19,24575.0,26.19,26.2,26.15,26.19,24575.0
2025-05-07 12:55:00,26.19,26.2,26.17,26.19,9599.0,26.19,26.2,26.17,26.19,9599.0
2025-05-07 13:00:00,26.2,26.22,26.19,26.19,18824.0,26.2,26.22,26.19,26.19,18824.0
2025-05-07 13:05:00,26.19,26.23,26.19,26.21,14255.0,26.19,26.23,26.19,26.21,14255.0
2025-05-07 13:10:00,26.21,26.21,26.19,26.2,16846.0,26.21,26.21,26.19,26.2,16846.0
2025-05-07 13:15:00,26.19,26.19,26.14,26.16,17169.0,26.19,26.19,26.14,26.16,17169.0
2025-05-07 13:20:00,26.15,26.15,26.12,26.13,12589.0,26.15,26.15,26.12,26.13,12589.0
2025-05-07 13:25:00,26.12,26.15,26.11,26.15,16720.0,26.12,26.15,26.11,26.15,16720.0
2025-05-07 13:30:00,26.15,26.18,26.15,26.17,22490.0,26.15,26.18,26.15,26.17,22490.0
2025-05-07 13:35:00,26.16,26.18,26.15,26.16,17393.0,26.16,26.18,26.15,26.16,17393.0
2025-05-07 13:40:00,26.16,26.17,26.08,26.08,20234.0,26.16,26.17,26.08,26.08,20234.0
2025-05-07 13:45:00,26.09,26.14,26.06,26.12,13927.0,26.09,26.14,26.06,26.12,13927.0
2025-05-07 13:50:00,26.13,26.13,26.05,26.05,20080.0,26.13,26.13,26.05,26.05,20080.0
2025-05-07 13:55:00,26.04,26.09,26.02,26.06,21024.0,26.04,26.09,26.02,26.06,21024.0
2025-05-07 14:00:00,26.05,26.12,26.05,26.1,29432.0,26.05,26.12,26.05,26.1,29432.0
2025-05-07 14:05:00,26.09,26.09,25.94,25.96,47005.0,26.09,26.09,25.94,25.96,47005.0
2025-05-07 14:10:00,25.96,26.0,25.91,25.91,38024.0,25.96,26.0,25.91,25.91,38024.0
2025-05-07 14:15:00,25.91,25.99,25.88,25.98,50934.0,25.91,25.99,25.88,25.98,50934.0
2025-05-07 14:20:00,25.99,26.08,25.99,26.07,40659.0,25.99,26.08,25.99,26.07,40659.0
2025-05-07 14:25:00,26.07,26.07,26.01,26.05,41939.0,26.07,26.07,26.01,26.05,41939.0
2025-05-07 14:30:00,26.04,26.1,26.03,26.08,29065.0,26.04,26.1,26.03,26.08,29065.0
2025-05-07 14:35:00,26.08,26.12,26.06,26.1,18057.0,26.08,26.12,26.06,26.1,18057.0
2025-05-07 14:40:00,26.1,26.15,26.09,26.1,29379.0,26.1,26.15,26.09,26.1,29379.0
2025-05-07 14:45:00,26.1,26.14,26.02,26.04,28779.0,26.1,26.14,26.02,26.04,28779.0
2025-05-07 14:50:00,26.05,26.07,25.98,26.0,15421.0,26.05,26.07,25.98,26.0,15421.0
2025-05-07 14:55:00,26.01,26.13,26.0,26.11,15704.0,26.01,26.13,26.0,26.11,15704.0
2025-05-07 15:00:00,26.1,26.14,26.06,26.08,21279.0,26.1,26.14,26.06,26.08,21279.0
2025-05-07 15:05:00,26.07,26.1,26.04,26.1,18097.0,26.07,26.1,26.04,26.1,18097.0
2025-05-07 15:10:00,26.1,26.1,26.02,26.03,16673.0,26.1,26.1,26.02,26.03,16673.0
2025-05-07 15:15:00,26.04,26.07,25.98,26.05,33809.0,26.04,26.07,25.98,26.05,33809.0
2025-05-07 15:20:00,26.07,26.09,26.06,26.07,33892.0,26.07,26.09,26.06,26.07,33892.0
2025-05-07 15:25:00,26.06,26.06,25.97,25.98,40032.0,26.06,26.06,25.97,25.98,40032.0
2025-05-07 15:30:00,25.98,26.03,25.96,25.98,46398.0,25.98,26.03,25.96,25.98,46398.0
2025-05-07 15:35:00,25.98,26.05,25.97,26.04,30428.0,25.98,26.05,25.97,26.04,30428.0
2025-05-07 15:40:00,26.06,26.25,26.06,26.18,72394.0,26.06,26.25,26.06,26.18,72394.0
2025-05-07 15:45:00,26.18,26.22,26.09,26.11,48603.0,26.18,26.22,26.09,26.11,48603.0
2025-05-07 15:50:00,26.11,26.15,26.06,26.11,52587.0,26.11,26.15,26.06,26.11,52587.0
2025-05-07 15:55:00,26.12,26.16,26.0,26.02,221009.0,26.12,26.16,26.0,26.02,221009.0
2025-05-08 09:30:00,26.3,26.44,26.28,26.35,161454.0,26.3,26.44,26.28,26.35,161454.0
2025-05-08 09:35:00,26.34,26.38,26.18,26.25,79754.0,26.34,26.38,26.18,26.25,79754.0
2025-05-08 09:40:00,26.27,26.33,26.22,26.32,31366.0,26.27,26.33,26.22,26.32,31366.0
2025-05-08 09:45:00,26.3,26.35,26.24,26.26,39818.0,26.3,26.35,26.24,26.26,39818.0
2025-05-08 09:50:00,26.28,26.37,26.28,26.37,53157.0,26.28,26.37,26.28,26.37,53157.0
2025-05-08 09:55:00,26.38,26.83,26.38,26.73,410913.0,26.38,26.83,26.38,26.73,410913.0
2025-05-08 10:00:00,26.71,26.84,26.61,26.61,131366.0,26.71,26.84,26.61,26.61,131366.0
2025-05-08 10:05:00,26.62,26.74,26.55,26.65,133390.0,26.62,26.74,26.55,26.65,133390.0
2025-05-08 10:10:00,26.64,26.77,26.62,26.72,62378.0,26.64,26.77,26.62,26.72,62378.0
2025-05-08 10:15:00,26.73,26.83,26.68,26.73,151042.0,26.73,26.83,26.68,26.73,151042.0
2025-05-08 10:20:00,26.71,26.72,26.6,26.62,156545.0,26.71,26.72,26.6,26.62,156545.0
2025-05-08 10:25:00,26.62,26.64,26.54,26.55,126264.0,26.62,26.64,26.54,26.55,126264.0
2025-05-08 10:30:00,26.55,26.68,26.55,26.66,46155.0,26.55,26.68,26.55,26.66,46155.0
2025-05-08 10:35:00,26.68,26.68,26.61,26.67,36916.0,26.68,26.68,26.61,26.67,36916.0
2025-05-08 10:40:00,26.67,26.7,26.55,26.59,34978.0,26.67,26.7,26.55,26.59,34978.0
2025-05-08 10:45:00,26.59,26.61,26.5,26.51,48340.0,26.59,26.61,26.5,26.51,48340.0
2025-05-08 10:50:00,26.52,26.52,26.44,26.48,36263.0,26.52,26.52,26.44,26.48,36263.0
2025-05-08 10:55:00,26.48,26.49,26.43,26.44,125419.0,26.48,26.49,26.43,26.44,125419.0
2025-05-08 11:00:00,26.43,26.45,26.37,26.42,41620.0,26.43,26.45,26.37,26.42,41620.0
2025-05-08 11:05:00,26.42,26.46,26.41,26.45,15287.0,26.42,26.46,26.41,26.45,15287.0
2025-05-08 11:10:00,26.45,26.48,26.37,26.41,53692.0,26.45,26.48,26.37,26.41,53692.0
2025-05-08 11:15:00,26.4,26.48,26.4,26.44,45747.0,26.4,26.48,26.4,26.44,45747.0
2025-05-08 11:20:00,26.45,26.5,26.44,26.5,24183.0,26.45,26.5,26.44,26.5,24183.0
2025-05-08 11:25:00,26.5,26.59,26.49,26.54,66977.0,26.5,26.59,26.49,26.54,66977.0
2025-05-08 11:30:00,26.53,26.58,26.49,26.58,32999.0,26.53,26.58,26.49,26.58,32999.0
2025-05-08 11:35:00,26.58,26.66,26.57,26.61,73043.0,26.58,26.66,26.57,26.61,73043.0
2025-05-08 11:40:00,26.62,26.85,26.62,26.69,105757.0,26.62,26.85,26.62,26.69,105757.0
2025-05-08 11:45:00,26.7,26.73,26.61,26.64,55134.0,26.7,26.73,26.61,26.64,55134.0
2025-05-08 11:50:00,26.62,26.64,26.58,26.6,35960.0,26.62,26.64,26.58,26.6,35960.0
2025-05-08 11:55:00,26.6,26.62,26.53,26.62,36939.0,26.6,26.62,26.53,26.62,36939.0
2025-05-08 12:00:00,26.61,26.67,26.61,26.66,44159.0,26.61,26.67,26.61,26.66,44159.0
2025-05-08 12:05:00,26.66,26.79,26.66,26.77,63371.0,26.66,26.79,26.66,26.77,63371.0
2025-05-08 12:10:00,26.76,26.86,26.75,26.8,62172.0,26.76,26.86,26.75,26.8,62172.0
2025-05-08 12:15:00,26.8,26.88,26.73,26.77,114788.0,26.8,26.88,26.73,26.77,114788.0
2025-05-08 12:20:00,26.77,26.82,26.75,26.79,31741.0,26.77,26.82,26.75,26.79,31741.0
2025-05-08 12:25:00,26.78,26.79,26.71,26.72,36123.0,26.78,26.79,26.71,26.72,36123.0
2025-05-08 12:30:00,26.73,26.77,26.71,26.76,20835.0,26.73,26.77,26.71,26.76,20835.0
2025-05-08 12:35:00,26.77,26.8,26.75,26.78,23331.0,26.77,26.8,26.75,26.78,23331.0
2025-05-08 12:40:00,26.79,26.84,26.78,26.8,60483.0,26.79,26.84,26.78,26.8,60483.0
2025-05-08 12:45:00,26.81,26.84,26.79,26.79,34462.0,26.81,26.84,26.79,26.79,34462.0
2025-05-08 12:50:00,26.78,26.97,26.78,26.91,158483.0,26.78,26.97,26.78,26.91,158483.0
2025-05-08 12:55:00,26.92,26.99,26.9,26.96,97639.0,26.92,26.99,26.9,26.96,97639.0
2025-05-08 13:00:00,26.97,26.98,26.83,26.84,46201.0,26.97,26.98,26.83,26.84,46201.0
2025-05-08 13:05:00,26.84,26.84,26.72,26.74,48540.0,26.84,26.84,26.72,26.74,48540.0
2025-05-08 13:10:00,26.74,26.76,26.69,26.7,41938.0,26.74,26.76,26.69,26.7,41938.0
2025-05-08 13:15:00,26.69,26.83,26.69,26.77,57619.0,26.69,26.83,26.69,26.77,57619.0
2025-05-08 13:20:00,26.78,26.84,26.77,26.82,28884.0,26.78,26.84,26.77,26.82,28884.0
2025-05-08 13:25:00,26.82,26.83,26.79,26.81,32315.0,26.82,26.83,26.79,26.81,32315.0
2025-05-08 13:30:00,26.81,26.81,26.72,26.74,16107.0,26.81,26.81,26.72,26.74,16107.0
2025-05-08 13:35:00,26.74,26.76,26.72,26.73,12806.0,26.74,26.76,26.72,26.73,12806.0
2025-05-08 13:40:00,26.75,26.79,26.73,26.76,14409.0,26.75,26.79,26.73,26.76,14409.0
2025-05-08 13:45:00,26.77,26.78,26.72,26.77,20210.0,26.77,26.78,26.72,26.77,20210.0
2025-05-08 13:50:00,26.76,26.77,26.73,26.74,40273.0,26.76,26.77,26.73,26.74,40273.0
2025-05-08 13:55:00,26.75,26.75,26.7,26.71,14759.0,26.75,26.75,26.7,26.71,14759.0
2025-05-08 14:00:00,26.71,26.76,26.66,26.67,33350.0,26.71,26.76,26.66,26.67,33350.0
2025-05-08 14:05:00,26.68,26.72,26.68,26.7,14634.0,26.68,26.72,26.68,26.7,14634.0
2025-05-08 14:10:00,26.72,26.73,26.69,26.73,14002.0,26.72,26.73,26.69,26.73,14002.0
2025-05-08 14:15:00,26.73,26.76,26.72,26.76,15396.0,26.73,26.76,26.72,26.76,15396.0
2025-05-08 14:20:00,26.76,26.76,26.74,26.75,18252.0,26.76,26.76,26.74,26.75,18252.0
2025-05-08 14:25:00,26.76,26.76,26.72,26.72,22065.0,26.76,26.76,26.72,26.72,22065.0
2025-05-08 14:30:00,26.73,26.77,26.7,26.75,18803.0,26.73,26.77,26.7,26.75,18803.0
2025-05-08 14:35:00,26.75,26.82,26.75,26.8,84979.0,26.75,26.82,26.75,26.8,84979.0
2025-05-08 14:40:00,26.8,26.87,26.8,26.84,76163.0,26.8,26.87,26.8,26.84,76163.0
2025-05-08 14:45:00,26.83,26.87,26.81,26.84,33925.0,26.83,26.87,26.81,26.84,33925.0
2025-05-08 14:50:00,26.84,26.85,26.8,26.81,13591.0,26.84,26.85,26.8,26.81,13591.0
2025-05-08 14:55:00,26.82,26.83,26.78,26.8,39043.0,26.82,26.83,26.78,26.8,39043.0
2025-05-08 15:00:00,26.81,26.82,26.79,26.81,51341.0,26.81,26.82,26.79,26.81,51341.0
2025-05-08 15:05:00,26.8,26.84,26.8,26.83,44128.0,26.8,26.84,26.8,26.83,44128.0
2025-05-08 15:10:00,26.83,26.84,26.82,26.83,22188.0,26.83,26.84,26.82,26.83,22188.0
2025-05-08 15:15:00,26.83,26.84,26.82,26.83,15513.0,26.83,26.84,26.82,26.83,15513.0
2025-05-08 15:20:00,26.84,26.9,26.84,26.89,30624.0,26.84,26.9,26.84,26.89,30624.0
2025-05-08 15:25:00,26.88,26.91,26.81,26.85,55316.0,26.88,26.91,26.81,26.85,55316.0
2025-05-08 15:30:00,26.85,26.86,26.81,26.83,29369.0,26.85,26.86,26.81,26.83,29369.0
2025-05-08 15:35:00,26.83,26.83,26.76,26.79,71414.0,26.83,26.83,26.76,26.79,71414.0
2025-05-08 15:40:00,26.78,26.8,26.75,26.78,41114.0,26.78,26.8,26.75,26.78,41114.0
2025-05-08 15:45:00,26.77,26.85,26.77,26.82,66663.0,26.77,26.85,26.77,26.82,66663.0
2025-05-08 15:50:00,26.8,26.82,26.71,26.75,109154.0,26.8,26.82,26.71,26.75,109154.0
2025-05-08 15:55:00,26.74,26.79,26.71,26.78,216956.0,26.74,26.79,26.71,26.78,216956.0
2025-05-09 09:30:00,26.78,26.91,26.76,26.82,96650.0,26.78,26.91,26.76,26.82,96650.0
2025-05-09 09:35:00,26.84,26.93,26.8,26.89,98060.0,26.84,26.93,26.8,26.89,98060.0
2025-05-09 09:40:00,26.89,26.99,26.88,26.88,61364.0,26.89,26.99,26.88,26.88,61364.0
2025-05-09 09:45:00,26.87,27.02,26.86,27.01,59953.0,26.87,27.02,26.86,27.01,59953.0
2025-05-09 09:50:00,27.0,27.03,26.87,26.9,98462.0,27.0,27.03,26.87,26.9,98462.0
2025-05-09 09:55:00,26.91,27.13,26.87,27.12,137583.0,26.91,27.13,26.87,27.12,137583.0
2025-05-09 10:00:00,27.12,27.13,27.03,27.08,66978.0,27.12,27.13,27.03,27.08,66978.0
2025-05-09 10:05:00,27.08,27.12,27.02,27.03,67399.0,27.08,27.12,27.02,27.03,67399.0
2025-05-09 10:10:00,27.04,27.31,27.03,27.17,292460.0,27.04,27.31,27.03,27.17,292460.0
2025-05-09 10:15:00,27.16,27.3,27.14,27.25,205235.0,27.16,27.3,27.14,27.25,205235.0
2025-05-09 10:20:00,27.25,27.48,27.24,27.46,202822.0,27.25,27.48,27.24,27.46,202822.0
2025-05-09 10:25:00,27.47,27.48,27.2,27.28,113878.0,27.47,27.48,27.2,27.28,113878.0
2025-05-09 10:30:00,27.28,27.67,27.25,27.55,392230.0,27.28,27.67,27.25,27.55,392230.0
2025-05-09 10:35:00,27.55,27.55,27.4,27.48,117865.0,27.55,27.55,27.4,27.48,117865.0
2025-05-09 10:40:00,27.49,27.51,27.3,27.43,123413.0,27.49,27.51,27.3,27.43,123413.0
2025-05-09 10:45:00,27.44,27.62,27.43,27.58,175363.0,27.44,27.62,27.43,27.58,175363.0
2025-05-09 10:50:00,27.58,27.73,27.55,27.58,207586.0,27.58,27.73,27.55,27.58,207586.0
2025-05-09 10:55:00,27.58,27.7,27.58,27.64,89076.0,27.58,27.7,27.58,27.64,89076.0
2025-05-09 11:00:00,27.64,27.64,27.46,27.51,105458.0,27.64,27.64,27.46,27.51,105458.0
2025-05-09 11:05:00,27.49,27.67,27.45,27.61,83533.0,27.49,27.67,27.45,27.61,83533.0
2025-05-09 11:10:00,27.63,27.64,27.57,27.59,75344.0,27.63,27.64,27.57,27.59,75344.0
2025-05-09 11:15:00,27.59,27.59,27.5,27.54,69948.0,27.59,27.59,27.5,27.54,69948.0
2025-05-09 11:20:00,27.55,27.57,27.38,27.46,81177.0,27.55,27.57,27.38,27.46,81177.0
2025-05-09 11:25:00,27.45,27.56,27.45,27.53,70765.0,27.45,27.56,27.45,27.53,70765.0
2025-05-09 11:30:00,27.52,27.53,27.41,27.48,135604.0,27.52,27.53,27.41,27.48,135604.0
2025-05-09 11:35:00,27.47,27.5,27.4,27.41,43980.0,27.47,27.5,27.4,27.41,43980.0
2025-05-09 11:40:00,27.41,27.49,27.38,27.49,26816.0,27.41,27.49,27.38,27.49,26816.0
2025-05-09 11:45:00,27.49,27.57,27.45,27.57,51789.0,27.49,27.57,27.45,27.57,51789.0
2025-05-09 11:50:00,27.57,27.69,27.55,27.66,93874.0,27.57,27.69,27.55,27.66,93874.0
2025-05-09 11:55:00,27.65,27.7,27.6,27.66,82801.0,27.65,27.7,27.6,27.66,82801.0
2025-05-09 12:00:00,27.66,27.67,27.55,27.56,60129.0,27.66,27.67,27.55,27.56,60129.0
2025-05-09 12:05:00,27.55,27.56,27.45,27.49,69763.0,27.55,27.56,27.45,27.49,69763.0
2025-05-09 12:10:00,27.5,27.52,27.4,27.42,56154.0,27.5,27.52,27.4,27.42,56154.0
2025-05-09 12:15:00,27.44,27.44,27.31,27.39,96927.0,27.44,27.44,27.31,27.39,96927.0
2025-05-09 12:20:00,27.39,27.4,27.33,27.33,27728.0,27.39,27.4,27.33,27.33,27728.0
2025-05-09 12:25:00,27.34,27.36,27.28,27.33,60327.0,27.34,27.36,27.28,27.33,60327.0
2025-05-09 12:30:00,27.33,27.43,27.3,27.42,42276.0,27.33,27.43,27.3,27.42,42276.0
2025-05-09 12:35:00,27.43,27.44,27.37,27.42,35986.0,27.43,27.44,27.37,27.42,35986.0
2025-05-09 12:40:00,27.41,27.42,27.36,27.37,42227.0,27.41,27.42,27.36,27.37,42227.0
2025-05-09 12:45:00,27.37,27.37,27.23,27.26,46377.0,27.37,27.37,27.23,27.26,46377.0
2025-05-09 12:50:00,27.27,27.32,27.24,27.29,38730.0,27.27,27.32,27.24,27.29,38730.0
2025-05-09 12:55:00,27.3,27.3,27.27,27.3,13031.0,27.3,27.3,27.27,27.3,13031.0
2025-05-09 13:00:00,27.31,27.34,27.28,27.3,21826.0,27.31,27.34,27.28,27.3,21826.0
2025-05-09 13:05:00,27.3,27.34,27.28,27.32,28625.0,27.3,27.34,27.28,27.32,28625.0
2025-05-09 13:10:00,27.33,27.35,27.31,27.32,17620.0,27.33,27.35,27.31,27.32,17620.0
2025-05-09 13:15:00,27.32,27.52,27.32,27.5,68628.0,27.32,27.52,27.32,27.5,68628.0
2025-05-09 13:20:00,27.5,27.53,27.39,27.53,42658.0,27.5,27.53,27.39,27.53,42658.0
2025-05-09 13:25:00,27.54,27.57,27.51,27.55,34358.0,27.54,27.57,27.51,27.55,34358.0
2025-05-09 13:30:00,27.56,27.57,27.5,27.51,21631.0,27.56,27.57,27.5,27.51,21631.0
2025-05-09 13:35:00,27.52,27.58,27.5,27.56,23705.0,27.52,27.58,27.5,27.56,23705.0
2025-05-09 13:40:00,27.55,27.59,27.53,27.53,23771.0,27.55,27.59,27.53,27.53,23771.0
2025-05-09 13:45:00,27.55,27.62,27.54,27.55,25743.0,27.55,27.62,27.54,27.55,25743.0
2025-05-09 13:50:00,27.55,27.58,27.51,27.53,25175.0,27.55,27.58,27.51,27.53,25175.0
2025-05-09 13:55:00,27.54,27.55,27.48,27.48,46619.0,27.54,27.55,27.48,27.48,46619.0
2025-05-09 14:00:00,27.48,27.54,27.46,27.54,55112.0,27.48,27.54,27.46,27.54,55112.0
2025-05-09 14:05:00,27.55,27.58,27.54,27.56,45095.0,27.55,27.58,27.54,27.56,45095.0
2025-05-09 14:10:00,27.56,27.57,27.47,27.47,19900.0,27.56,27.57,27.47,27.47,19900.0
2025-05-09 14:15:00,27.48,27.51,27.46,27.51,23730.0,27.48,27.51,27.46,27.51,23730.0
2025-05-09 14:20:00,27.5,27.57,27.48,27.56,31469.0,27.5,27.57,27.48,27.56,31469.0
2025-05-09 14:25:00,27.56,27.57,27.51,27.55,29633.0,27.56,27.57,27.51,27.55,29633.0
2025-05-09 14:30:00,27.55,27.56,27.49,27.5,44833.0,27.55,27.56,27.49,27.5,44833.0
2025-05-09 14:35:00,27.5,27.5,27.45,27.47,23530.0,27.5,27.5,27.45,27.47,23530.0
2025-05-09 14:40:00,27.48,27.54,27.48,27.52,20920.0,27.48,27.54,27.48,27.52,20920.0
2025-05-09 14:45:00,27.53,27.56,27.52,27.56,11531.0,27.53,27.56,27.52,27.56,11531.0
2025-05-09 14:50:00,27.56,27.59,27.52,27.58,34498.0,27.56,27.59,27.52,27.58,34498.0
2025-05-09 14:55:00,27.59,27.66,27.58,27.6,38278.0,27.59,27.66,27.58,27.6,38278.0
2025-05-09 15:00:00,27.6,27.61,27.54,27.56,34978.0,27.6,27.61,27.54,27.56,34978.0
2025-05-09 15:05:00,27.54,27.66,27.54,27.63,14652.0,27.54,27.66,27.54,27.63,14652.0
2025-05-09 15:10:00,27.62,27.69,27.62,27.66,71728.0,27.62,27.69,27.62,27.66,71728.0
2025-05-09 15:15:00,27.66,27.68,27.61,27.65,71278.0,27.66,27.68,27.61,27.65,71278.0
2025-05-09 15:20:00,27.67,27.68,27.6,27.64,42526.0,27.67,27.68,27.6,27.64,42526.0
2025-05-09 15:25:00,27.65,27.67,27.56,27.58,61808.0,27.65,27.67,27.56,27.58,61808.0
2025-05-09 15:30:00,27.59,27.59,27.53,27.59,90137.0,27.59,27.59,27.53,27.59,90137.0
2025-05-09 15:35:00,27.59,27.67,27.55,27.61,190033.0,27.59,27.67,27.55,27.61,190033.0
2025-05-09 15:40:00,27.62,27.64,27.53,27.56,65507.0,27.62,27.64,27.53,27.56,65507.0
2025-05-09 15:45:00,27.55,27.58,27.48,27.55,246933.0,27.55,27.58,27.48,27.55,246933.0
2025-05-09 15:50:00,27.54,27.6,27.46,27.51,185904.0,27.54,27.6,27.46,27.51,185904.0
2025-05-09 15:55:00,27.5,27.55,27.46,27.54,244842.0,27.5,27.55,27.46,27.54,244842.0
2025-05-12 09:30:00,28.06,28.18,27.62,27.71,478976.0,28.06,28.18,27.62,27.71,478976.0
2025-05-12 09:35:00,27.71,27.74,27.38,27.51,343407.0,27.71,27.74,27.38,27.51,343407.0
2025-05-12 09:40:00,27.52,27.53,27.32,27.45,233780.0,27.52,27.53,27.32,27.45,233780.0
2025-05-12 09:45:00,27.46,27.63,27.44,27.58,97411.0,27.46,27.63,27.44,27.58,97411.0
2025-05-12 09:50:00,27.56,27.6,27.51,27.52,68545.0,27.56,27.6,27.51,27.52,68545.0
2025-05-12 09:55:00,27.53,27.55,27.45,27.53,123074.0,27.53,27.55,27.45,27.53,123074.0
2025-05-12 10:00:00,27.55,27.65,27.53,27.65,47143.0,27.55,27.65,27.53,27.65,47143.0
2025-05-12 10:05:00,27.65,27.74,27.64,27.66,110427.0,27.65,27.74,27.64,27.66,110427.0
2025-05-12 10:10:00,27.66,27.8,27.66,27.72,66408.0,27.66,27.8,27.66,27.72,66408.0
2025-05-12 10:15:00,27.74,27.8,27.63,27.67,71310.0,27.74,27.8,27.63,27.67,71310.0
2025-05-12 10:20:00,27.67,27.77,27.66,27.75,82931.0,27.67,27.77,27.66,27.75,82931.0
2025-05-12 10:25:00,27.73,27.74,27.47,27.55,207021.0,27.73,27.74,27.47,27.55,207021.0
2025-05-12 10:30:00,27.54,27.55,27.43,27.54,80815.0,27.54,27.55,27.43,27.54,80815.0
2025-05-12 10:35:00,27.52,27.66,27.5,27.64,38985.0,27.52,27.66,27.5,27.64,38985.0
2025-05-12 10:40:00,27.63,27.68,27.61,27.66,45089.0,27.63,27.68,27.61,27.66,45089.0
2025-05-12 10:45:00,27.66,27.66,27.54,27.55,53498.0,27.66,27.66,27.54,27.55,53498.0
2025-05-12 10:50:00,27.55,27.55,27.41,27.49,83386.0,27.55,27.55,27.41,27.49,83386.0
2025-05-12 10:55:00,27.49,27.5,27.43,27.48,45943.0,27.49,27.5,27.43,27.48,45943.0
2025-05-12 11:00:00,27.47,27.5,27.43,27.47,63811.0,27.47,27.5,27.43,27.47,63811.0
2025-05-12 11:05:00,27.47,27.49,27.37,27.37,75701.0,27.47,27.49,27.37,27.37,75701.0
2025-05-12 11:10:00,27.39,27.4,27.31,27.37,53453.0,27.39,27.4,27.31,27.37,53453.0
2025-05-12 11:15:00,27.36,27.44,27.35,27.42,40683.0,27.36,27.44,27.35,27.42,40683.0
2025-05-12 11:20:00,27.42,27.44,27.36,27.43,50421.0,27.42,27.44,27.36,27.43,50421.0
2025-05-12 11:25:00,27.43,27.61,27.41,27.52,92708.0,27.43,27.61,27.41,27.52,92708.0
2025-05-12 11:30:00,27.53,27.56,27.44,27.46,64617.0,27.53,27.56,27.44,27.46,64617.0
2025-05-12 11:35:00,27.46,27.5,27.39,27.41,44317.0,27.46,27.5,27.39,27.41,44317.0
2025-05-12 11:40:00,27.41,27.45,27.36,27.44,38764.0,27.41,27.45,27.36,27.44,38764.0
2025-05-12 11:45:00,27.44,27.44,27.37,27.42,39334.0,27.44,27.44,27.37,27.42,39334.0
2025-05-12 11:50:00,27.42,27.42,27.28,27.32,64674.0,27.42,27.42,27.28,27.32,64674.0
2025-05-12 11:55:00,27.32,27.38,27.31,27.31,82268.0,27.32,27.38,27.31,27.31,82268.0
2025-05-12 12:00:00,27.33,27.45,27.32,27.44,32889.0,27.33,27.45,27.32,27.44,32889.0
2025-05-12 12:05:00,27.43,27.48,27.42,27.42,42794.0,27.43,27.48,27.42,27.42,42794.0
2025-05-12 12:10:00,27.42,27.5,27.4,27.49,35747.0,27.42,27.5,27.4,27.49,35747.0
2025-05-12 12:15:00,27.49,27.49,27.44,27.48,27380.0,27.49,27.49,27.44,27.48,27380.0
2025-05-12 12:20:00,27.49,27.57,27.48,27.55,30993.0,27.49,27.57,27.48,27.55,30993.0
2025-05-12 12:25:00,27.55,27.55,27.48,27.48,25928.0,27.55,27.55,27.48,27.48,25928.0
2025-05-12 12:30:00,27.49,27.52,27.48,27.48,8953.0,27.49,27.52,27.48,27.48,8953.0
2025-05-12 12:35:00,27.48,27.49,27.43,27.44,27175.0,27.48,27.49,27.43,27.44,27175.0
2025-05-12 12:40:00,27.44,27.51,27.44,27.51,16666.0,27.44,27.51,27.44,27.51,16666.0
2025-05-12 12:45:00,27.5,27.53,27.48,27.52,44473.0,27.5,27.53,27.48,27.52,44473.0
2025-05-12 12:50:00,27.51,27.59,27.5,27.59,36841.0,27.51,27.59,27.5,27.59,36841.0
2025-05-12 12:55:00,27.6,27.6,27.53,27.58,34157.0,27.6,27.6,27.53,27.58,34157.0
2025-05-12 13:00:00,27.57,27.63,27.55,27.63,37063.0,27.57,27.63,27.55,27.63,37063.0
2025-05-12 13:05:00,27.63,27.73,27.63,27.68,51225.0,27.63,27.73,27.63,27.68,51225.0
2025-05-12 13:10:00,27.66,27.7,27.62,27.65,62347.0,27.66,27.7,27.62,27.65,62347.0
2025-05-12 13:15:00,27.65,27.66,27.6,27.61,32498.0,27.65,27.66,27.6,27.61,32498.0
2025-05-12 13:20:00,27.6,27.61,27.55,27.59,27220.0,27.6,27.61,27.55,27.59,27220.0
2025-05-12 13:25:00,27.58,27.65,27.56,27.61,34457.0,27.58,27.65,27.56,27.61,34457.0
2025-05-12 13:30:00,27.6,27.65,27.6,27.62,17340.0,27.6,27.65,27.6,27.62,17340.0
2025-05-12 13:35:00,27.62,27.66,27.59,27.66,23124.0,27.62,27.66,27.59,27.66,23124.0
2025-05-12 13:40:00,27.66,27.67,27.62,27.63,29654.0,27.66,27.67,27.62,27.63,29654.0
2025-05-12 13:45:00,27.62,27.69,27.62,27.68,20786.0,27.62,27.69,27.62,27.68,20786.0
2025-05-12 13:50:00,27.67,27.7,27.64,27.67,26561.0,27.67,27.7,27.64,27.67,26561.0
2025-05-12 13:55:00,27.68,27.72,27.67,27.69,31944.0,27.68,27.72,27.67,27.69,31944.0
2025-05-12 14:00:00,27.69,27.73,27.68,27.72,33028.0,27.69,27.73,27.68,27.72,33028.0
2025-05-12 14:05:00,27.71,27.73,27.68,27.68,30386.0,27.71,27.73,27.68,27.68,30386.0
2025-05-12 14:10:00,27.69,27.72,27.67,27.71,30901.0,27.69,27.72,27.67,27.71,30901.0
2025-05-12 14:15:00,27.71,27.77,27.7,27.76,36229.0,27.71,27.77,27.7,27.76,36229.0
2025-05-12 14:20:00,27.77,27.79,27.75,27.78,43142.0,27.77,27.79,27.75,27.78,43142.0
2025-05-12 14:25:00,27.77,27.78,27.67,27.72,31217.0,27.77,27.78,27.67,27.72,31217.0
2025-05-12 14:30:00,27.72,27.75,27.7,27.71,27145.0,27.72,27.75,27.7,27.71,27145.0
2025-05-12 14:35:00,27.7,27.71,27.67,27.7,26219.0,27.7,27.71,27.67,27.7,26219.0
2025-05-12 14:40:00,27.69,27.73,27.69,27.69,28246.0,27.69,27.73,27.69,27.69,28246.0
2025-05-12 14:45:00,27.69,27.72,27.69,27.7,27118.0,27.69,27.72,27.69,27.7,27118.0
2025-05-12 14:50:00,27.69,27.7,27.63,27.66,25053.0,27.69,27.7,27.63,27.66,25053.0
2025-05-12 14:55:00,27.67,27.68,27.61,27.62,16059.0,27.67,27.68,27.61,27.62,16059.0
2025-05-12 15:00:00,27.62,27.7,27.59,27.7,40967.0,27.62,27.7,27.59,27.7,40967.0
2025-05-12 15:05:00,27.69,27.77,27.69,27.77,59983.0,27.69,27.77,27.69,27.77,59983.0
2025-05-12 15:10:00,27.78,27.8,27.76,27.79,26975.0,27.78,27.8,27.76,27.79,26975.0
2025-05-12 15:15:00,27.79,27.85,27.77,27.81,68031.0,27.79,27.85,27.77,27.81,68031.0
2025-05-12 15:20:00,27.81,27.85,27.8,27.82,33726.0,27.81,27.85,27.8,27.82,33726.0
2025-05-12 15:25:00,27.82,27.84,27.81,27.82,23096.0,27.82,27.84,27.81,27.82,23096.0
2025-05-12 15:30:00,27.84,27.84,27.79,27.83,29606.0,27.84,27.84,27.79,27.83,29606.0
2025-05-12 15:35:00,27.83,27.84,27.79,27.79,22366.0,27.83,27.84,27.79,27.79,22366.0
2025-05-12 15:40:00,27.79,27.81,27.73,27.77,56663.0,27.79,27.81,27.73,27.77,56663.0
2025-05-12 15:45:00,27.77,27.84,27.76,27.81,68447.0,27.77,27.84,27.76,27.81,68447.0
2025-05-12 15:50:00,27.82,27.96,27.81,27.94,147165.0,27.82,27.96,27.81,27.94,147165.0
2025-05-12 15:55:00,27.94,28.04,27.91,28.02,386603.0,27.94,28.04,27.91,28.02,386603.0
2025-05-13 09:30:00,28.05,28.41,28.05,28.21,495431.0,28.05,28.41,28.05,28.21,495431.0
2025-05-13 09:35:00,28.22,28.43,28.22,28.33,241215.0,28.22,28.43,28.22,28.33,241215.0
2025-05-13 09:40:00,28.35,28.39,28.23,28.25,136866.0,28.35,28.39,28.23,28.25,136866.0
2025-05-13 09:45:00,28.25,28.32,28.19,28.21,155753.0,28.25,28.32,28.19,28.21,155753.0
2025-05-13 09:50:00,28.22,28.35,28.11,28.33,166667.0,28.22,28.35,28.11,28.33,166667.0
2025-05-13 09:55:00,28.33,28.36,28.23,28.27,162801.0,28.33,28.36,28.23,28.27,162801.0
2025-05-13 10:00:00,28.28,28.67,28.28,28.56,479897.0,28.28,28.67,28.28,28.56,479897.0
2025-05-13 10:05:00,28.58,28.86,28.55,28.79,320141.0,28.58,28.86,28.55,28.79,320141.0
2025-05-13 10:10:00,28.78,28.79,28.55,28.66,286382.0,28.78,28.79,28.55,28.66,286382.0
2025-05-13 10:15:00,28.66,28.68,28.59,28.67,173004.0,28.66,28.68,28.59,28.67,173004.0
2025-05-13 10:20:00,28.66,28.74,28.61,28.62,144889.0,28.66,28.74,28.61,28.62,144889.0
2025-05-13 10:25:00,28.6,28.7,28.55,28.62,137577.0,28.6,28.7,28.55,28.62,137577.0
2025-05-13 10:30:00,28.62,28.63,28.46,28.51,171280.0,28.62,28.63,28.46,28.51,171280.0
2025-05-13 10:35:00,28.52,28.6,28.5,28.59,75077.0,28.52,28.6,28.5,28.59,75077.0
2025-05-13 10:40:00,28.6,28.6,28.36,28.38,166802.0,28.6,28.6,28.36,28.38,166802.0
2025-05-13 10:45:00,28.38,28.51,28.36,28.46,114876.0,28.38,28.51,28.36,28.46,114876.0
2025-05-13 10:50:00,28.45,28.51,28.38,28.45,82007.0,28.45,28.51,28.38,28.45,82007.0
2025-05-13 10:55:00,28.46,28.46,28.3,28.36,78691.0,28.46,28.46,28.3,28.36,78691.0
2025-05-13 11:00:00,28.37,28.4,28.2,28.24,92965.0,28.37,28.4,28.2,28.24,92965.0
2025-05-13 11:05:00,28.23,28.43,28.22,28.42,80359.0,28.23,28.43,28.22,28.42,80359.0
2025-05-13 11:10:00,28.42,28.47,28.4,28.42,125877.0,28.42,28.47,28.4,28.42,125877.0
2025-05-13 11:15:00,28.43,28.52,28.43,28.48,127954.0,28.43,28.52,28.43,28.48,127954.0
2025-05-13 11:20:00,28.46,28.46,28.32,28.33,99618.0,28.46,28.46,28.32,28.33,99618.0
2025-05-13 11:25:00,28.32,28.45,28.32,28.41,68034.0,28.32,28.45,28.32,28.41,68034.0
2025-05-13 11:30:00,28.42,28.45,28.29,28.32,60075.0,28.42,28.45,28.29,28.32,60075.0
2025-05-13 11:35:00,28.32,28.4,28.32,28.37,36869.0,28.32,28.4,28.32,28.37,36869.0
2025-05-13 11:40:00,28.37,28.38,28.3,28.36,37709.0,28.37,28.38,28.3,28.36,37709.0
2025-05-13 11:45:00,28.35,28.39,28.32,28.37,28995.0,28.35,28.39,28.32,28.37,28995.0
2025-05-13 11:50:00,28.37,28.41,28.35,28.36,35510.0,28.37,28.41,28.35,28.36,35510.0
2025-05-13 11:55:00,28.36,28.38,28.32,28.36,28753.0,28.36,28.38,28.32,28.36,28753.0
2025-05-13 12:00:00,28.37,28.39,28.33,28.37,39965.0,28.37,28.39,28.33,28.37,39965.0
2025-05-13 12:05:00,28.35,28.37,28.27,28.28,38756.0,28.35,28.37,28.27,28.28,38756.0
2025-05-13 12:10:00,28.28,28.3,28.27,28.29,27283.0,28.28,28.3,28.27,28.29,27283.0
2025-05-13 12:15:00,28.29,28.35,28.27,28.34,32088.0,28.29,28.35,28.27,28.34,32088.0
2025-05-13 12:20:00,28.33,28.4,28.31,28.4,39240.0,28.33,28.4,28.31,28.4,39240.0
2025-05-13 12:25:00,28.39,28.45,28.37,28.44,27854.0,28.39,28.45,28.37,28.44,27854.0
2025-05-13 12:30:00,28.44,28.45,28.37,28.43,76451.0,28.44,28.45,28.37,28.43,76451.0
2025-05-13 12:35:00,28.45,28.69,28.43,28.62,179436.0,28.45,28.69,28.43,28.62,179436.0
2025-05-13 12:40:00,28.6,28.61,28.44,28.45,74412.0,28.6,28.61,28.44,28.45,74412.0
2025-05-13 12:45:00,28.44,28.5,28.43,28.45,33609.0,28.44,28.5,28.43,28.45,33609.0
2025-05-13 12:50:00,28.45,28.45,28.37,28.38,65942.0,28.45,28.45,28.37,28.38,65942.0
2025-05-13 12:55:00,28.38,28.49,28.38,28.38,45479.0,28.38,28.49,28.38,28.38,45479.0
2025-05-13 13:00:00,28.4,28.41,28.26,28.27,56498.0,28.4,28.41,28.26,28.27,56498.0
2025-05-13 13:05:00,28.28,28.34,28.27,28.3,74431.0,28.28,28.34,28.27,28.3,74431.0
2025-05-13 13:10:00,28.29,28.38,28.28,28.37,32802.0,28.29,28.38,28.28,28.37,32802.0
2025-05-13 13:15:00,28.37,28.49,28.37,28.46,43802.0,28.37,28.49,28.37,28.46,43802.0
2025-05-13 13:20:00,28.45,28.47,28.35,28.38,61565.0,28.45,28.47,28.35,28.38,61565.0
2025-05-13 13:25:00,28.37,28.41,28.35,28.35,60912.0,28.37,28.41,28.35,28.35,60912.0
2025-05-13 13:30:00,28.35,28.41,28.33,28.39,21031.0,28.35,28.41,28.33,28.39,21031.0
2025-05-13 13:35:00,28.38,28.4,28.34,28.34,37850.0,28.38,28.4,28.34,28.34,37850.0
2025-05-13 13:40:00,28.35,28.36,28.32,28.36,87351.0,28.35,28.36,28.32,28.36,87351.0
2025-05-13 13:45:00,28.36,28.46,28.34,28.46,36420.0,28.36,28.46,28.34,28.46,36420.0
2025-05-13 13:50:00,28.46,28.47,28.39,28.42,39669.0,28.46,28.47,28.39,28.42,39669.0
2025-05-13 13:55:00,28.41,28.42,28.24,28.3,284960.0,28.41,28.42,28.24,28.3,284960.0
2025-05-13 14:00:00,28.31,28.33,28.27,28.31,61521.0,28.31,28.33,28.27,28.31,61521.0
2025-05-13 14:05:00,28.3,28.34,28.27,28.28,48191.0,28.3,28.34,28.27,28.28,48191.0
2025-05-13 14:10:00,28.27,28.36,28.27,28.35,25741.0,28.27,28.36,28.27,28.35,25741.0
2025-05-13 14:15:00,28.34,28.35,28.31,28.35,8533.0,28.34,28.35,28.31,28.35,8533.0
2025-05-13 14:20:00,28.35,28.4,28.34,28.38,41868.0,28.35,28.4,28.34,28.38,41868.0
2025-05-13 14:25:00,28.38,28.41,28.35,28.4,38009.0,28.38,28.41,28.35,28.4,38009.0
2025-05-13 14:30:00,28.4,28.42,28.35,28.36,49756.0,28.4,28.42,28.35,28.36,49756.0
2025-05-13 14:35:00,28.37,28.44,28.35,28.44,38658.0,28.37,28.44,28.35,28.44,38658.0
2025-05-13 14:40:00,28.44,28.56,28.44,28.51,121598.0,28.44,28.56,28.44,28.51,121598.0
2025-05-13 14:45:00,28.51,28.52,28.48,28.5,27933.0,28.51,28.52,28.48,28.5,27933.0
2025-05-13 14:50:00,28.5,28.54,28.48,28.54,44935.0,28.5,28.54,28.48,28.54,44935.0
2025-05-13 14:55:00,28.53,28.63,28.5,28.62,76373.0,28.53,28.63,28.5,28.62,76373.0
2025-05-13 15:00:00,28.62,28.65,28.48,28.53,77475.0,28.62,28.65,28.48,28.53,77475.0
2025-05-13 15:05:00,28.54,28.64,28.53,28.58,52517.0,28.54,28.64,28.53,28.58,52517.0
2025-05-13 15:10:00,28.6,28.62,28.58,28.6,30167.0,28.6,28.62,28.58,28.6,30167.0
2025-05-13 15:15:00,28.59,28.61,28.55,28.57,39709.0,28.59,28.61,28.55,28.57,39709.0
2025-05-13 15:20:00,28.57,28.65,28.55,28.65,61196.0,28.57,28.65,28.55,28.65,61196.0
2025-05-13 15:25:00,28.65,28.65,28.57,28.57,75973.0,28.65,28.65,28.57,28.57,75973.0
2025-05-13 15:30:00,28.56,28.64,28.56,28.62,42964.0,28.56,28.64,28.56,28.62,42964.0
2025-05-13 15:35:00,28.62,28.64,28.6,28.62,72428.0,28.62,28.64,28.6,28.62,72428.0
2025-05-13 15:40:00,28.62,28.63,28.54,28.57,110033.0,28.62,28.63,28.54,28.57,110033.0
2025-05-13 15:45:00,28.57,28.61,28.43,28.45,150652.0,28.57,28.61,28.43,28.45,150652.0
2025-05-13 15:50:00,28.45,28.48,28.34,28.35,177026.0,28.45,28.48,28.34,28.35,177026.0
2025-05-13 15:55:00,28.35,28.43,28.28,28.4,307265.0,28.35,28.43,28.28,28.4,307265.0
2025-05-14 09:30:00,28.48,28.83,28.3,28.59,300169.0,28.48,28.83,28.3,28.59,300169.0
2025-05-14 09:35:00,28.59,28.7,28.53,28.54,135192.0,28.59,28.7,28.53,28.54,135192.0
2025-05-14 09:40:00,28.53,28.59,28.48,28.57,110680.0,28.53,28.59,28.48,28.57,110680.0
2025-05-14 09:45:00,28.58,28.58,28.36,28.44,181937.0,28.58,28.58,28.36,28.44,181937.0
2025-05-14 09:50:00,28.45,28.51,28.42,28.51,93342.0,28.45,28.51,28.42,28.51,93342.0
2025-05-14 09:55:00,28.52,28.64,28.49,28.64,67730.0,28.52,28.64,28.49,28.64,67730.0
2025-05-14 10:00:00,28.65,28.99,28.63,28.99,313069.0,28.65,28.99,28.63,28.99,313069.0
2025-05-14 10:05:00,28.99,29.06,28.8,28.82,462884.0,28.99,29.06,28.8,28.82,462884.0
2025-05-14 10:10:00,28.81,28.85,28.7,28.8,131790.0,28.81,28.85,28.7,28.8,131790.0
2025-05-14 10:15:00,28.8,28.83,28.68,28.82,60694.0,28.8,28.83,28.68,28.82,60694.0
2025-05-14 10:20:00,28.81,29.1,28.8,29.06,339792.0,28.81,29.1,28.8,29.06,339792.0
2025-05-14 10:25:00,29.05,29.33,28.96,29.28,363714.0,29.05,29.33,28.96,29.28,363714.0
2025-05-14 10:30:00,29.26,29.36,28.97,28.98,411979.0,29.26,29.36,28.97,28.98,411979.0
2025-05-14 10:35:00,28.97,29.27,28.95,29.23,203191.0,28.97,29.27,28.95,29.23,203191.0
2025-05-14 10:40:00,29.23,29.39,29.16,29.28,367702.0,29.23,29.39,29.16,29.28,367702.0
2025-05-14 10:45:00,29.3,29.35,29.01,29.07,277798.0,29.3,29.35,29.01,29.07,277798.0
2025-05-14 10:50:00,29.05,29.1,28.49,29.05,597150.0,29.05,29.1,28.49,29.05,597150.0
2025-05-14 10:55:00,29.04,29.13,28.95,28.97,359256.0,29.04,29.13,28.95,28.97,359256.0
2025-05-14 11:00:00,28.98,29.05,28.78,28.81,168914.0,28.98,29.05,28.78,28.81,168914.0
2025-05-14 11:05:00,28.8,28.93,28.72,28.93,112105.0,28.8,28.93,28.72,28.93,112105.0
2025-05-14 11:10:00,28.92,28.94,28.8,28.85,137737.0,28.92,28.94,28.8,28.85,137737.0
2025-05-14 11:15:00,28.84,28.92,28.77,28.9,156650.0,28.84,28.92,28.77,28.9,156650.0
2025-05-14 11:20:00,28.9,28.97,28.9,28.94,42909.0,28.9,28.97,28.9,28.94,42909.0
2025-05-14 11:25:00,28.95,29.09,28.87,29.09,83677.0,28.95,29.09,28.87,29.09,83677.0
2025-05-14 11:30:00,29.07,29.17,29.07,29.16,127490.0,29.07,29.17,29.07,29.16,127490.0
2025-05-14 11:35:00,29.14,29.2,29.07,29.14,96733.0,29.14,29.2,29.07,29.14,96733.0
2025-05-14 11:40:00,29.14,29.14,29.02,29.06,87106.0,29.14,29.14,29.02,29.06,87106.0
2025-05-14 11:45:00,29.08,29.18,29.07,29.14,95802.0,29.08,29.18,29.07,29.14,95802.0
2025-05-14 11:50:00,29.14,29.15,29.01,29.01,168864.0,29.14,29.15,29.01,29.01,168864.0
2025-05-14 11:55:00,29.03,29.05,28.9,28.91,195110.0,29.03,29.05,28.9,28.91,195110.0
2025-05-14 12:00:00,28.9,28.95,28.86,28.95,181474.0,28.9,28.95,28.86,28.95,181474.0
2025-05-14 12:05:00,28.95,29.08,28.92,29.08,53627.0,28.95,29.08,28.92,29.08,53627.0
2025-05-14 12:10:00,29.08,29.18,29.04,29.11,131147.0,29.08,29.18,29.04,29.11,131147.0
2025-05-14 12:15:00,29.1,29.13,29.05,29.06,25898.0,29.1,29.13,29.05,29.06,25898.0
2025-05-14 12:20:00,29.05,29.08,29.0,29.05,32144.0,29.05,29.08,29.0,29.05,32144.0
2025-05-14 12:25:00,29.04,29.08,29.0,29.01,27804.0,29.04,29.08,29.0,29.01,27804.0
2025-05-14 12:30:00,29.01,29.17,29.0,29.15,44053.0,29.01,29.17,29.0,29.15,44053.0
2025-05-14 12:35:00,29.14,29.16,29.11,29.15,21832.0,29.14,29.16,29.11,29.15,21832.0
2025-05-14 12:40:00,29.15,29.15,29.01,29.03,67304.0,29.15,29.15,29.01,29.03,67304.0
2025-05-14 12:45:00,29.02,29.11,29.02,29.08,33478.0,29.02,29.11,29.02,29.08,33478.0
2025-05-14 12:50:00,29.07,29.08,28.92,28.93,154323.0,29.07,29.08,28.92,28.93,154323.0
2025-05-14 12:55:00,28.92,28.95,28.89,28.91,92003.0,28.92,28.95,28.89,28.91,92003.0
2025-05-14 13:00:00,28.91,28.93,28.83,28.87,109545.0,28.91,28.93,28.83,28.87,109545.0
2025-05-14 13:05:00,28.86,28.97,28.85,28.93,38232.0,28.86,28.97,28.85,28.93,38232.0
2025-05-14 13:10:00,28.92,28.92,28.83,28.85,36186.0,28.92,28.92,28.83,28.85,36186.0
2025-05-14 13:15:00,28.86,28.86,28.74,28.76,134871.0,28.86,28.86,28.74,28.76,134871.0
2025-05-14 13:20:00,28.76,28.77,28.64,28.65,179808.0,28.76,28.77,28.64,28.65,179808.0
2025-05-14 13:25:00,28.65,28.76,28.63,28.75,78778.0,28.65,28.76,28.63,28.75,78778.0
2025-05-14 13:30:00,28.73,28.84,28.62,28.63,197939.0,28.73,28.84,28.62,28.63,197939.0
2025-05-14 13:35:00,28.63,28.65,28.58,28.58,196674.0,28.63,28.65,28.58,28.58,196674.0
2025-05-14 13:40:00,28.58,28.63,28.56,28.57,86181.0,28.58,28.63,28.56,28.57,86181.0
2025-05-14 13:45:00,28.57,28.57,28.48,28.48,67533.0,28.57,28.57,28.48,28.48,67533.0
2025-05-14 13:50:00,28.48,28.61,28.46,28.57,235664.0,28.48,28.61,28.46,28.57,235664.0
2025-05-14 13:55:00,28.58,28.6,28.54,28.59,36355.0,28.58,28.6,28.54,28.59,36355.0
2025-05-14 14:00:00,28.59,28.59,28.49,28.58,39277.0,28.59,28.59,28.49,28.58,39277.0
2025-05-14 14:05:00,28.57,28.68,28.56,28.58,45627.0,28.57,28.68,28.56,28.58,45627.0
2025-05-14 14:10:00,28.59,28.61,28.57,28.6,23165.0,28.59,28.61,28.57,28.6,23165.0
2025-05-14 14:15:00,28.6,28.65,28.58,28.64,23454.0,28.6,28.65,28.58,28.64,23454.0
2025-05-14 14:20:00,28.64,28.67,28.56,28.57,67793.0,28.64,28.67,28.56,28.57,67793.0
2025-05-14 14:25:00,28.58,28.66,28.57,28.65,46561.0,28.58,28.66,28.57,28.65,46561.0
2025-05-14 14:30:00,28.64,28.8,28.64,28.8,72627.0,28.64,28.8,28.64,28.8,72627.0
2025-05-14 14:35:00,28.8,28.81,28.75,28.78,37230.0,28.8,28.81,28.75,28.78,37230.0
2025-05-14 14:40:00,28.79,28.82,28.75,28.8,53939.0,28.79,28.82,28.75,28.8,53939.0
2025-05-14 14:45:00,28.82,28.82,28.73,28.74,16728.0,28.82,28.82,28.73,28.74,16728.0
2025-05-14 14:50:00,28.73,28.75,28.7,28.71,43711.0,28.73,28.75,28.7,28.71,43711.0
2025-05-14 14:55:00,28.7,28.73,28.66,28.71,25650.0,28.7,28.73,28.66,28.71,25650.0
2025-05-14 15:00:00,28.71,28.71,28.63,28.64,341203.0,28.71,28.71,28.63,28.64,341203.0
2025-05-14 15:05:00,28.65,28.69,28.58,28.6,56870.0,28.65,28.69,28.58,28.6,56870.0
2025-05-14 15:10:00,28.6,28.64,28.56,28.56,24834.0,28.6,28.64,28.56,28.56,24834.0
2025-05-14 15:15:00,28.57,28.64,28.56,28.64,39886.0,28.57,28.64,28.56,28.64,39886.0
2025-05-14 15:20:00,28.64,28.73,28.63,28.66,80321.0,28.64,28.73,28.63,28.66,80321.0
2025-05-14 15:25:00,28.67,28.7,28.63,28.64,38780.0,28.67,28.7,28.63,28.64,38780.0
2025-05-14 15:30:00,28.64,28.65,28.61,28.64,72840.0,28.64,28.65,28.61,28.64,72840.0
2025-05-14 15:35:00,28.65,28.69,28.6,28.63,82348.0,28.65,28.69,28.6,28.63,82348.0
2025-05-14 15:40:00,28.63,28.64,28.55,28.58,64085.0,28.63,28.64,28.55,28.58,64085.0
2025-05-14 15:45:00,28.58,28.65,28.55,28.64,478889.0,28.58,28.65,28.55,28.64,478889.0
2025-05-14 15:50:00,28.64,28.7,28.62,28.7,201287.0,28.64,28.7,28.62,28.7,201287.0
2025-05-14 15:55:00,28.7,28.78,28.65,28.73,402363.0,28.7,28.78,28.65,28.73,402363.0
2025-05-15 09:30:00,28.58,28.62,28.18,28.25,372085.0,28.58,28.62,28.18,28.25,372085.0
2025-05-15 09:35:00,28.24,28.27,28.04,28.06,313619.0,28.24,28.27,28.04,28.06,313619.0
2025-05-15 09:40:00,28.05,28.06,27.86,28.04,356717.0,28.05,28.06,27.86,28.04,356717.0
2025-05-15 09:45:00,28.06,28.12,27.92,27.92,117223.0,28.06,28.12,27.92,27.92,117223.0
2025-05-15 09:50:00,27.93,27.95,27.72,27.85,258485.0,27.93,27.95,27.72,27.85,258485.0
2025-05-15 09:55:00,27.86,27.86,27.78,27.83,112731.0,27.86,27.86,27.78,27.83,112731.0
2025-05-15 10:00:00,27.84,27.98,27.79,27.94,162141.0,27.84,27.98,27.79,27.94,162141.0
2025-05-15 10:05:00,27.95,27.96,27.76,27.81,98570.0,27.95,27.96,27.76,27.81,98570.0
2025-05-15 10:10:00,27.81,27.81,27.6,27.6,202231.0,27.81,27.81,27.6,27.6,202231.0
2025-05-15 10:15:00,27.62,27.77,27.6,27.74,62224.0,27.62,27.77,27.6,27.74,62224.0
2025-05-15 10:20:00,27.77,27.87,27.76,27.78,70878.0,27.77,27.87,27.76,27.78,70878.0
2025-05-15 10:25:00,27.78,27.78,27.6,27.61,73412.0,27.78,27.78,27.6,27.61,73412.0
2025-05-15 10:30:00,27.6,27.69,27.58,27.6,100645.0,27.6,27.69,27.58,27.6,100645.0
2025-05-15 10:35:00,27.61,27.61,27.5,27.52,76987.0,27.61,27.61,27.5,27.52,76987.0
2025-05-15 10:40:00,27.52,27.65,27.51,27.65,58358.0,27.52,27.65,27.51,27.65,58358.0
2025-05-15 10:45:00,27.64,27.67,27.46,27.46,170495.0,27.64,27.67,27.46,27.46,170495.0
2025-05-15 10:50:00,27.46,27.5,27.42,27.49,71526.0,27.46,27.5,27.42,27.49,71526.0
2025-05-15 10:55:00,27.5,27.52,27.47,27.51,32790.0,27.5,27.52,27.47,27.51,32790.0
2025-05-15 11:00:00,27.51,27.6,27.49,27.57,82261.0,27.51,27.6,27.49,27.57,82261.0
2025-05-15 11:05:00,27.57,27.67,27.56,27.64,30100.0,27.57,27.67,27.56,27.64,30100.0
2025-05-15 11:10:00,27.65,27.68,27.59,27.63,30948.0,27.65,27.68,27.59,27.63,30948.0
2025-05-15 11:15:00,27.64,27.69,27.59,27.6,77457.0,27.64,27.69,27.59,27.6,77457.0
2025-05-15 11:20:00,27.6,27.64,27.56,27.64,62042.0,27.6,27.64,27.56,27.64,62042.0
2025-05-15 11:25:00,27.63,27.66,27.59,27.65,102853.0,27.63,27.66,27.59,27.65,102853.0
2025-05-15 11:30:00,27.64,27.65,27.58,27.6,35028.0,27.64,27.65,27.58,27.6,35028.0
2025-05-15 11:35:00,27.61,27.64,27.58,27.63,38356.0,27.61,27.64,27.58,27.63,38356.0
2025-05-15 11:40:00,27.64,27.72,27.62,27.71,37738.0,27.64,27.72,27.62,27.71,37738.0
2025-05-15 11:45:00,27.71,27.74,27.63,27.64,39214.0,27.71,27.74,27.63,27.64,39214.0
2025-05-15 11:50:00,27.63,27.64,27.56,27.56,71012.0,27.63,27.64,27.56,27.56,71012.0
2025-05-15 11:55:00,27.58,27.64,27.54,27.62,51223.0,27.58,27.64,27.54,27.62,51223.0
2025-05-15 12:00:00,27.64,27.66,27.6,27.63,33374.0,27.64,27.66,27.6,27.63,33374.0
2025-05-15 12:05:00,27.63,27.66,27.61,27.63,43797.0,27.63,27.66,27.61,27.63,43797.0
2025-05-15 12:10:00,27.63,27.66,27.57,27.58,46979.0,27.63,27.66,27.57,27.58,46979.0
2025-05-15 12:15:00,27.58,27.64,27.57,27.6,38528.0,27.58,27.64,27.57,27.6,38528.0
2025-05-15 12:20:00,27.6,27.72,27.6,27.62,50225.0,27.6,27.72,27.6,27.62,50225.0
2025-05-15 12:25:00,27.63,27.65,27.58,27.64,19508.0,27.63,27.65,27.58,27.64,19508.0
2025-05-15 12:30:00,27.64,27.75,27.63,27.74,163845.0,27.64,27.75,27.63,27.74,163845.0
2025-05-15 12:35:00,27.74,27.89,27.72,27.86,178081.0,27.74,27.89,27.72,27.86,178081.0
2025-05-15 12:40:00,27.86,27.9,27.83,27.89,88603.0,27.86,27.9,27.83,27.89,88603.0
2025-05-15 12:45:00,27.89,27.95,27.89,27.89,71846.0,27.89,27.95,27.89,27.89,71846.0
2025-05-15 12:50:00,27.9,27.99,27.87,27.99,73279.0,27.9,27.99,27.87,27.99,73279.0
2025-05-15 12:55:00,27.99,28.01,27.86,27.99,92572.0,27.99,28.01,27.86,27.99,92572.0
2025-05-15 13:00:00,27.99,28.07,27.96,28.04,41067.0,27.99,28.07,27.96,28.04,41067.0
2025-05-15 13:05:00,28.04,28.07,27.99,28.07,44821.0,28.04,28.07,27.99,28.07,44821.0
2025-05-15 13:10:00,28.06,28.25,28.06,28.23,84573.0,28.06,28.25,28.06,28.23,84573.0
2025-05-15 13:15:00,28.23,28.28,28.2,28.27,90468.0,28.23,28.28,28.2,28.27,90468.0
2025-05-15 13:20:00,28.27,28.39,28.27,28.32,120818.0,28.27,28.39,28.27,28.32,120818.0
2025-05-15 13:25:00,28.32,28.35,28.28,28.34,71547.0,28.32,28.35,28.28,28.34,71547.0
2025-05-15 13:30:00,28.34,28.34,28.14,28.15,83692.0,28.34,28.34,28.14,28.15,83692.0
2025-05-15 13:35:00,28.15,28.18,28.12,28.15,61691.0,28.15,28.18,28.12,28.15,61691.0
2025-05-15 13:40:00,28.15,28.18,28.09,28.09,43990.0,28.15,28.18,28.09,28.09,43990.0
2025-05-15 13:45:00,28.1,28.1,28.05,28.08,41948.0,28.1,28.1,28.05,28.08,41948.0
2025-05-15 13:50:00,28.08,28.11,28.05,28.09,20628.0,28.08,28.11,28.05,28.09,20628.0
2025-05-15 13:55:00,28.1,28.13,28.08,28.1,29102.0,28.1,28.13,28.08,28.1,29102.0
2025-05-15 14:00:00,28.11,28.18,28.07,28.18,49258.0,28.11,28.18,28.07,28.18,49258.0
2025-05-15 14:05:00,28.18,28.22,28.17,28.18,25103.0,28.18,28.22,28.17,28.18,25103.0
2025-05-15 14:10:00,28.18,28.25,28.17,28.22,56183.0,28.18,28.25,28.17,28.22,56183.0
2025-05-15 14:15:00,28.22,28.23,28.16,28.18,22037.0,28.22,28.23,28.16,28.18,22037.0
2025-05-15 14:20:00,28.18,28.21,28.15,28.21,28698.0,28.18,28.21,28.15,28.21,28698.0
2025-05-15 14:25:00,28.21,28.26,28.2,28.22,33331.0,28.21,28.26,28.2,28.22,33331.0
2025-05-15 14:30:00,28.22,28.28,28.21,28.24,31215.0,28.22,28.28,28.21,28.24,31215.0
2025-05-15 14:35:00,28.25,28.27,28.23,28.27,18596.0,28.25,28.27,28.23,28.27,18596.0
2025-05-15 14:40:00,28.27,28.35,28.26,28.35,52330.0,28.27,28.35,28.26,28.35,52330.0
2025-05-15 14:45:00,28.35,28.46,28.29,28.43,102250.0,28.35,28.46,28.29,28.43,102250.0
2025-05-15 14:50:00,28.44,28.44,28.36,28.36,55486.0,28.44,28.44,28.36,28.36,55486.0
2025-05-15 14:55:00,28.37,28.43,28.33,28.37,46272.0,28.37,28.43,28.33,28.37,46272.0
2025-05-15 15:00:00,28.39,28.5,28.36,28.49,76041.0,28.39,28.5,28.36,28.49,76041.0
2025-05-15 15:05:00,28.5,28.55,28.44,28.5,92016.0,28.5,28.55,28.44,28.5,92016.0
2025-05-15 15:10:00,28.5,28.5,28.41,28.42,88713.0,28.5,28.5,28.41,28.42,88713.0
2025-05-15 15:15:00,28.42,28.59,28.41,28.58,119761.0,28.42,28.59,28.41,28.58,119761.0
2025-05-15 15:20:00,28.59,28.6,28.5,28.53,105319.0,28.59,28.6,28.5,28.53,105319.0
2025-05-15 15:25:00,28.54,28.54,28.45,28.47,76282.0,28.54,28.54,28.45,28.47,76282.0
2025-05-15 15:30:00,28.49,28.59,28.49,28.53,107714.0,28.49,28.59,28.49,28.53,107714.0
2025-05-15 15:35:00,28.54,28.55,28.49,28.53,38057.0,28.54,28.55,28.49,28.53,38057.0
2025-05-15 15:40:00,28.53,28.6,28.53,28.58,56432.0,28.53,28.6,28.53,28.58,56432.0
2025-05-15 15:45:00,28.58,28.63,28.56,28.58,111499.0,28.58,28.63,28.56,28.58,111499.0
2025-05-15 15:50:00,28.6,28.64,28.54,28.59,93957.0,28.6,28.64,28.54,28.59,93957.0
2025-05-15 15:55:00,28.6,28.63,28.56,28.62,267970.0,28.6,28.63,28.56,28.62,267970.0
2025-05-16 09:30:00,28.61,28.72,28.53,28.72,146309.0,28.61,28.72,28.53,28.72,146309.0
2025-05-16 09:35:00,28.73,28.75,28.65,28.66,77181.0,28.73,28.75,28.65,28.66,77181.0
2025-05-16 09:40:00,28.66,28.7,28.47,28.52,193386.0,28.66,28.7,28.47,28.52,193386.0
2025-05-16 09:45:00,28.53,28.65,28.53,28.64,63684.0,28.53,28.65,28.53,28.64,63684.0
2025-05-16 09:50:00,28.64,28.68,28.58,28.67,49179.0,28.64,28.68,28.58,28.67,49179.0
2025-05-16 09:55:00,28.68,28.7,28.59,28.63,41702.0,28.68,28.7,28.59,28.63,41702.0
2025-05-16 10:00:00,28.61,28.65,28.56,28.61,44631.0,28.61,28.65,28.56,28.61,44631.0
2025-05-16 10:05:00,28.62,28.64,28.55,28.57,49325.0,28.62,28.64,28.55,28.57,49325.0
2025-05-16 10:10:00,28.57,28.59,28.48,28.56,65100.0,28.57,28.59,28.48,28.56,65100.0
2025-05-16 10:15:00,28.55,28.7,28.5,28.7,75300.0,28.55,28.7,28.5,28.7,75300.0
2025-05-16 10:20:00,28.69,28.7,28.56,28.62,54231.0,28.69,28.7,28.56,28.62,54231.0
2025-05-16 10:25:00,28.62,28.65,28.58,28.58,45030.0,28.62,28.65,28.58,28.58,45030.0
2025-05-16 10:30:00,28.59,28.61,28.57,28.6,20701.0,28.59,28.61,28.57,28.6,20701.0
2025-05-16 10:35:00,28.6,28.62,28.58,28.59,15277.0,28.6,28.62,28.58,28.59,15277.0
2025-05-16 10:40:00,28.6,28.6,28.45,28.46,114393.0,28.6,28.6,28.45,28.46,114393.0
2025-05-16 10:45:00,28.47,28.58,28.46,28.58,55064.0,28.47,28.58,28.46,28.58,55064.0
2025-05-16 10:50:00,28.57,28.6,28.55,28.58,12809.0,28.57,28.6,28.55,28.58,12809.0
2025-05-16 10:55:00,28.6,28.63,28.52,28.52,33795.0,28.6,28.63,28.52,28.52,33795.0
2025-05-16 11:00:00,28.52,28.62,28.52,28.57,46419.0,28.52,28.62,28.52,28.57,46419.0
2025-05-16 11:05:00,28.57,28.58,28.53,28.55,28677.0,28.57,28.58,28.53,28.55,28677.0
2025-05-16 11:10:00,28.53,28.65,28.53,28.64,35625.0,28.53,28.65,28.53,28.64,35625.0
2025-05-16 11:15:00,28.64,29.06,28.63,28.98,486390.0,28.64,29.06,28.63,28.98,486390.0
2025-05-16 11:20:00,28.98,28.98,28.73,28.79,217517.0,28.98,28.98,28.73,28.79,217517.0
2025-05-16 11:25:00,28.77,28.9,28.73,28.83,81228.0,28.77,28.9,28.73,28.83,81228.0
2025-05-16 11:30:00,28.83,28.92,28.83,28.9,92904.0,28.83,28.92,28.83,28.9,92904.0
2025-05-16 11:35:00,28.9,28.93,28.79,28.79,115699.0,28.9,28.93,28.79,28.79,115699.0
2025-05-16 11:40:00,28.79,28.87,28.74,28.85,45764.0,28.79,28.87,28.74,28.85,45764.0
2025-05-16 11:45:00,28.85,28.88,28.82,28.86,41408.0,28.85,28.88,28.82,28.86,41408.0
2025-05-16 11:50:00,28.88,28.89,28.81,28.81,55893.0,28.88,28.89,28.81,28.81,55893.0
2025-05-16 11:55:00,28.81,28.84,28.77,28.77,27368.0,28.81,28.84,28.77,28.77,27368.0
2025-05-16 12:00:00,28.78,28.81,28.74,28.74,28286.0,28.78,28.81,28.74,28.74,28286.0
2025-05-16 12:05:00,28.75,28.76,28.6,28.64,82384.0,28.75,28.76,28.6,28.64,82384.0
2025-05-16 12:10:00,28.65,28.65,28.61,28.62,30094.0,28.65,28.65,28.61,28.62,30094.0
2025-05-16 12:15:00,28.63,28.64,28.56,28.58,57997.0,28.63,28.64,28.56,28.58,57997.0
2025-05-16 12:20:00,28.59,28.67,28.56,28.64,62946.0,28.59,28.67,28.56,28.64,62946.0
2025-05-16 12:25:00,28.62,28.62,28.57,28.59,42696.0,28.62,28.62,28.57,28.59,42696.0
2025-05-16 12:30:00,28.57,28.69,28.57,28.61,34611.0,28.57,28.69,28.57,28.61,34611.0
2025-05-16 12:35:00,28.61,28.63,28.59,28.61,16825.0,28.61,28.63,28.59,28.61,16825.0
2025-05-16 12:40:00,28.61,28.62,28.3,28.41,103883.0,28.61,28.62,28.3,28.41,103883.0
2025-05-16 12:45:00,28.41,28.51,28.4,28.47,61912.0,28.41,28.51,28.4,28.47,61912.0
2025-05-16 12:50:00,28.46,28.8,28.45,28.54,154053.0,28.46,28.8,28.45,28.54,154053.0
2025-05-16 12:55:00,28.54,28.59,28.53,28.56,23680.0,28.54,28.59,28.53,28.56,23680.0
2025-05-16 13:00:00,28.55,28.56,28.5,28.56,21793.0,28.55,28.56,28.5,28.56,21793.0
2025-05-16 13:05:00,28.54,28.54,28.49,28.52,22636.0,28.54,28.54,28.49,28.52,22636.0
2025-05-16 13:10:00,28.51,28.53,28.47,28.53,37110.0,28.51,28.53,28.47,28.53,37110.0
2025-05-16 13:15:00,28.53,28.6,28.52,28.6,16515.0,28.53,28.6,28.52,28.6,16515.0
2025-05-16 13:20:00,28.6,28.62,28.58,28.6,14991.0,28.6,28.62,28.58,28.6,14991.0
2025-05-16 13:25:00,28.59,28.61,28.57,28.58,18641.0,28.59,28.61,28.57,28.58,18641.0
2025-05-16 13:30:00,28.58,28.59,28.55,28.56,17552.0,28.58,28.59,28.55,28.56,17552.0
2025-05-16 13:35:00,28.55,28.57,28.51,28.53,29305.0,28.55,28.57,28.51,28.53,29305.0
2025-05-16 13:40:00,28.51,28.58,28.51,28.57,14268.0,28.51,28.58,28.51,28.57,14268.0
2025-05-16 13:45:00,28.55,28.61,28.54,28.6,113584.0,28.55,28.61,28.54,28.6,113584.0
2025-05-16 13:50:00,28.61,28.61,28.54,28.57,13460.0,28.61,28.61,28.54,28.57,13460.0
2025-05-16 13:55:00,28.56,28.57,28.53,28.55,16998.0,28.56,28.57,28.53,28.55,16998.0
2025-05-16 14:00:00,28.55,28.56,28.49,28.5,22534.0,28.55,28.56,28.49,28.5,22534.0
2025-05-16 14:05:00,28.5,28.55,28.47,28.51,25114.0,28.5,28.55,28.47,28.51,25114.0
2025-05-16 14:10:00,28.53,28.55,28.5,28.55,156880.0,28.53,28.55,28.5,28.55,156880.0
2025-05-16 14:15:00,28.55,28.56,28.5,28.55,23771.0,28.55,28.56,28.5,28.55,23771.0
2025-05-16 14:20:00,28.54,28.55,28.5,28.54,19628.0,28.54,28.55,28.5,28.54,19628.0
2025-05-16 14:25:00,28.53,28.54,28.44,28.45,32857.0,28.53,28.54,28.44,28.45,32857.0
2025-05-16 14:30:00,28.45,28.5,28.4,28.4,97870.0,28.45,28.5,28.4,28.4,97870.0
2025-05-16 14:35:00,28.41,28.43,28.38,28.42,36305.0,28.41,28.43,28.38,28.42,36305.0
2025-05-16 14:40:00,28.42,28.46,28.41,28.46,29137.0,28.42,28.46,28.41,28.46,29137.0
2025-05-16 14:45:00,28.46,28.51,28.44,28.45,184412.0,28.46,28.51,28.44,28.45,184412.0
2025-05-16 14:50:00,28.45,28.49,28.43,28.46,45328.0,28.45,28.49,28.43,28.46,45328.0
2025-05-16 14:55:00,28.46,28.48,28.41,28.44,47282.0,28.46,28.48,28.41,28.44,47282.0
2025-05-16 15:00:00,28.44,28.45,28.41,28.45,19085.0,28.44,28.45,28.41,28.45,19085.0
2025-05-16 15:05:00,28.45,28.47,28.33,28.33,73773.0,28.45,28.47,28.33,28.33,73773.0
2025-05-16 15:10:00,28.33,28.44,28.32,28.44,33070.0,28.33,28.44,28.32,28.44,33070.0
2025-05-16 15:15:00,28.44,28.46,28.42,28.45,30211.0,28.44,28.46,28.42,28.45,30211.0
2025-05-16 15:20:00,28.45,28.48,28.44,28.47,25913.0,28.45,28.48,28.44,28.47,25913.0
2025-05-16 15:25:00,28.47,28.47,28.38,28.4,73803.0,28.47,28.47,28.38,28.4,73803.0
2025-05-16 15:30:00,28.4,28.48,28.36,28.46,140125.0,28.4,28.48,28.36,28.46,140125.0
2025-05-16 15:35:00,28.46,28.51,28.45,28.49,49012.0,28.46,28.51,28.45,28.49,49012.0
2025-05-16 15:40:00,28.5,28.5,28.45,28.46,29791.0,28.5,28.5,28.45,28.46,29791.0
2025-05-16 15:45:00,28.47,28.53,28.46,28.48,51444.0,28.47,28.53,28.46,28.48,51444.0
2025-05-16 15:50:00,28.48,28.52,28.46,28.46,84793.0,28.48,28.52,28.46,28.46,84793.0
2025-05-16 15:55:00,28.47,28.5,28.41,28.46,205782.0,28.47,28.5,28.41,28.46,205782.0
2025-05-19 09:30:00,27.75,27.84,27.69,27.78,170702.0,27.75,27.84,27.69,27.78,170702.0
2025-05-19 09:35:00,27.77,27.96,27.75,27.93,82228.0,27.77,27.96,27.75,27.93,82228.0
2025-05-19 09:40:00,27.96,28.02,27.87,28.01,105952.0,27.96,28.02,27.87,28.01,105952.0
2025-05-19 09:45:00,27.99,28.08,27.98,28.02,73527.0,27.99,28.08,27.98,28.02,73527.0
2025-05-19 09:50:00,28.02,28.02,27.91,27.92,93195.0,28.02,28.02,27.91,27.92,93195.0
2025-05-19 09:55:00,27.91,27.97,27.91,27.96,64285.0,27.91,27.97,27.91,27.96,64285.0
2025-05-19 10:00:00,27.97,28.14,27.97,28.08,66969.0,27.97,28.14,27.97,28.08,66969.0
2025-05-19 10:05:00,28.08,28.18,28.07,28.14,34412.0,28.08,28.18,28.07,28.14,34412.0
2025-05-19 10:10:00,28.12,28.19,28.11,28.13,41625.0,28.12,28.19,28.11,28.13,41625.0
2025-05-19 10:15:00,28.14,28.2,28.11,28.12,44638.0,28.14,28.2,28.11,28.12,44638.0
2025-05-19 10:20:00,28.12,28.2,28.11,28.18,28296.0,28.12,28.2,28.11,28.18,28296.0
2025-05-19 10:25:00,28.16,28.17,28.05,28.07,63698.0,28.16,28.17,28.05,28.07,63698.0
2025-05-19 10:30:00,28.07,28.15,28.04,28.15,27225.0,28.07,28.15,28.04,28.15,27225.0
2025-05-19 10:35:00,28.15,28.17,28.13,28.14,22992.0,28.15,28.17,28.13,28.14,22992.0
2025-05-19 10:40:00,28.14,28.15,28.09,28.13,23048.0,28.14,28.15,28.09,28.13,23048.0
2025-05-19 10:45:00,28.14,28.17,28.06,28.08,16562.0,28.14,28.17,28.06,28.08,16562.0
2025-05-19 10:50:00,28.08,28.16,28.06,28.14,53655.0,28.08,28.16,28.06,28.14,53655.0
2025-05-19 10:55:00,28.15,28.15,28.08,28.09,31836.0,28.15,28.15,28.08,28.09,31836.0
2025-05-19 11:00:00,28.09,28.13,28.04,28.05,33303.0,28.09,28.13,28.04,28.05,33303.0
2025-05-19 11:05:00,28.05,28.06,28.0,28.02,40101.0,28.05,28.06,28.0,28.02,40101.0
2025-05-19 11:10:00,28.02,28.06,28.01,28.05,54379.0,28.02,28.06,28.01,28.05,54379.0
2025-05-19 11:15:00,28.04,28.07,27.9,27.93,81398.0,28.04,28.07,27.9,27.93,81398.0
2025-05-19 11:20:00,27.92,27.95,27.89,27.92,77043.0,27.92,27.95,27.89,27.92,77043.0
2025-05-19 11:25:00,27.91,27.92,27.87,27.88,66566.0,27.91,27.92,27.87,27.88,66566.0
2025-05-19 11:30:00,27.87,27.94,27.86,27.94,60972.0,27.87,27.94,27.86,27.94,60972.0
2025-05-19 11:35:00,27.93,27.99,27.92,27.99,35045.0,27.93,27.99,27.92,27.99,35045.0
2025-05-19 11:40:00,27.98,28.01,27.97,27.98,40031.0,27.98,28.01,27.97,27.98,40031.0
2025-05-19 11:45:00,27.98,28.0,27.94,27.95,26564.0,27.98,28.0,27.94,27.95,26564.0
2025-05-19 11:50:00,27.96,27.96,27.92,27.94,33464.0,27.96,27.96,27.92,27.94,33464.0
2025-05-19 11:55:00,27.94,27.99,27.92,27.98,29334.0,27.94,27.99,27.92,27.98,29334.0
2025-05-19 12:00:00,27.98,28.02,27.96,28.0,25366.0,27.98,28.02,27.96,28.0,25366.0
2025-05-19 12:05:00,27.99,27.99,27.96,27.98,15110.0,27.99,27.99,27.96,27.98,15110.0
2025-05-19 12:10:00,27.96,27.99,27.94,27.98,23845.0,27.96,27.99,27.94,27.98,23845.0
2025-05-19 12:15:00,27.99,28.02,27.98,28.01,24542.0,27.99,28.02,27.98,28.01,24542.0
2025-05-19 12:20:00,28.0,28.02,27.94,27.95,30393.0,28.0,28.02,27.94,27.95,30393.0
2025-05-19 12:25:00,27.95,27.96,27.92,27.94,33881.0,27.95,27.96,27.92,27.94,33881.0
2025-05-19 12:30:00,27.94,27.95,27.9,27.91,17855.0,27.94,27.95,27.9,27.91,17855.0
2025-05-19 12:35:00,27.92,27.93,27.87,27.92,48363.0,27.92,27.93,27.87,27.92,48363.0
2025-05-19 12:40:00,27.92,27.94,27.9,27.93,27007.0,27.92,27.94,27.9,27.93,27007.0
2025-05-19 12:45:00,27.93,27.95,27.91,27.94,17725.0,27.93,27.95,27.91,27.94,17725.0
2025-05-19 12:50:00,27.94,27.97,27.94,27.97,16180.0,27.94,27.97,27.94,27.97,16180.0
2025-05-19 12:55:00,27.96,28.02,27.96,27.99,50609.0,27.96,28.02,27.96,27.99,50609.0
2025-05-19 13:00:00,27.99,28.07,27.98,28.05,52603.0,27.99,28.07,27.98,28.05,52603.0
2025-05-19 13:05:00,28.04,28.07,28.02,28.06,40561.0,28.04,28.07,28.02,28.06,40561.0
2025-05-19 13:10:00,28.06,28.11,28.04,28.11,60922.0,28.06,28.11,28.04,28.11,60922.0
2025-05-19 13:15:00,28.09,28.11,28.06,28.1,25565.0,28.09,28.11,28.06,28.1,25565.0
2025-05-19 13:20:00,28.11,28.13,28.03,28.05,34514.0,28.11,28.13,28.03,28.05,34514.0
2025-05-19 13:25:00,28.03,28.05,28.0,28.02,40549.0,28.03,28.05,28.0,28.02,40549.0
2025-05-19 13:30:00,28.01,28.01,27.95,28.0,21667.0,28.01,28.01,27.95,28.0,21667.0
2025-05-19 13:35:00,27.99,28.01,27.95,27.99,22646.0,27.99,28.01,27.95,27.99,22646.0
2025-05-19 13:40:00,27.99,28.02,27.96,27.98,26496.0,27.99,28.02,27.96,27.98,26496.0
2025-05-19 13:45:00,27.97,28.0,27.96,27.96,17438.0,27.97,28.0,27.96,27.96,17438.0
2025-05-19 13:50:00,27.96,27.98,27.94,27.96,20819.0,27.96,27.98,27.94,27.96,20819.0
2025-05-19 13:55:00,27.96,27.97,27.94,27.95,14584.0,27.96,27.97,27.94,27.95,14584.0
2025-05-19 14:00:00,27.96,27.98,27.95,27.95,12438.0,27.96,27.98,27.95,27.95,12438.0
2025-05-19 14:05:00,27.97,27.99,27.96,27.96,11094.0,27.97,27.99,27.96,27.96,11094.0
2025-05-19 14:10:00,27.96,27.97,27.89,27.91,84560.0,27.96,27.97,27.89,27.91,84560.0
2025-05-19 14:15:00,27.91,27.92,27.85,27.87,40270.0,27.91,27.92,27.85,27.87,40270.0
2025-05-19 14:20:00,27.87,27.9,27.86,27.88,8499.0,27.87,27.9,27.86,27.88,8499.0
2025-05-19 14:25:00,27.88,27.93,27.86,27.86,43064.0,27.88,27.93,27.86,27.86,43064.0
2025-05-19 14:30:00,27.86,27.91,27.86,27.91,18371.0,27.86,27.91,27.86,27.91,18371.0
2025-05-19 14:35:00,27.91,27.95,27.9,27.95,13163.0,27.91,27.95,27.9,27.95,13163.0
2025-05-19 14:40:00,27.94,27.97,27.91,27.91,34369.0,27.94,27.97,27.91,27.91,34369.0
2025-05-19 14:45:00,27.91,27.93,27.9,27.91,16696.0,27.91,27.93,27.9,27.91,16696.0
2025-05-19 14:50:00,27.91,27.91,27.86,27.88,43561.0,27.91,27.91,27.86,27.88,43561.0
2025-05-19 14:55:00,27.88,27.89,27.87,27.88,17853.0,27.88,27.89,27.87,27.88,17853.0
2025-05-19 15:00:00,27.87,27.93,27.86,27.93,21209.0,27.87,27.93,27.86,27.93,21209.0
2025-05-19 15:05:00,27.92,27.94,27.88,27.9,19609.0,27.92,27.94,27.88,27.9,19609.0
2025-05-19 15:10:00,27.91,27.96,27.9,27.96,22474.0,27.91,27.96,27.9,27.96,22474.0
2025-05-19 15:15:00,27.96,27.98,27.92,27.96,15773.0,27.96,27.98,27.92,27.96,15773.0
2025-05-19 15:20:00,27.96,28.0,27.96,27.99,25170.0,27.96,28.0,27.96,27.99,25170.0
2025-05-19 15:25:00,27.99,27.99,27.94,27.97,42901.0,27.99,27.99,27.94,27.97,42901.0
2025-05-19 15:30:00,27.96,27.97,27.85,27.89,39724.0,27.96,27.97,27.85,27.89,39724.0
2025-05-19 15:35:00,27.89,27.92,27.84,27.86,139874.0,27.89,27.92,27.84,27.86,139874.0
2025-05-19 15:40:00,27.86,27.87,27.83,27.84,41061.0,27.86,27.87,27.83,27.84,41061.0
2025-05-19 15:45:00,27.84,27.89,27.83,27.85,56550.0,27.84,27.89,27.83,27.85,56550.0
2025-05-19 15:50:00,27.84,27.93,27.83,27.92,104938.0,27.84,27.93,27.83,27.92,104938.0
2025-05-19 15:55:00,27.91,27.91,27.85,27.9,176223.0,27.91,27.91,27.85,27.9,176223.0
2025-05-20 09:30:00,27.89,27.97,27.85,27.9,107220.0,27.89,27.97,27.85,27.9,107220.0
2025-05-20 09:35:00,27.9,28.06,27.87,28.03,83308.0,27.9,28.06,27.87,28.03,83308.0
2025-05-20 09:40:00,28.03,28.06,27.95,27.95,45676.0,28.03,28.06,27.95,27.95,45676.0
2025-05-20 09:45:00,27.96,27.98,27.87,27.96,48666.0,27.96,27.98,27.87,27.96,48666.0
2025-05-20 09:50:00,27.95,28.04,27.93,27.99,91324.0,27.95,28.04,27.93,27.99,91324.0
2025-05-20 09:55:00,27.99,27.99,27.9,27.93,25944.0,27.99,27.99,27.9,27.93,25944.0
2025-05-20 10:00:00,27.93,28.08,27.92,28.07,82664.0,27.93,28.08,27.92,28.07,82664.0
2025-05-20 10:05:00,28.06,28.16,28.02,28.03,115104.0,28.06,28.16,28.02,28.03,115104.0
2025-05-20 10:10:00,28.03,28.11,28.03,28.05,29552.0,28.03,28.11,28.03,28.05,29552.0
2025-05-20 10:15:00,28.05,28.11,28.05,28.07,25966.0,28.05,28.11,28.05,28.07,25966.0
2025-05-20 10:20:00,28.08,28.17,28.07,28.17,28449.0,28.08,28.17,28.07,28.17,28449.0
2025-05-20 10:25:00,28.18,28.24,28.17,28.2,66996.0,28.18,28.24,28.17,28.2,66996.0
2025-05-20 10:30:00,28.2,28.29,28.18,28.29,86245.0,28.2,28.29,28.18,28.29,86245.0
2025-05-20 10:35:00,28.29,28.34,28.25,28.33,41079.0,28.29,28.34,28.25,28.33,41079.0
2025-05-20 10:40:00,28.32,28.33,28.22,28.27,48922.0,28.32,28.33,28.22,28.27,48922.0
2025-05-20 10:45:00,28.25,28.4,28.25,28.37,87381.0,28.25,28.4,28.25,28.37,87381.0
2025-05-20 10:50:00,28.36,28.37,28.32,28.34,43394.0,28.36,28.37,28.32,28.34,43394.0
2025-05-20 10:55:00,28.34,28.37,28.33,28.34,73730.0,28.34,28.37,28.33,28.34,73730.0
2025-05-20 11:00:00,28.34,28.35,28.27,28.29,51539.0,28.34,28.35,28.27,28.29,51539.0
2025-05-20 11:05:00,28.29,28.4,28.28,28.39,33306.0,28.29,28.4,28.28,28.39,33306.0
2025-05-20 11:10:00,28.38,28.39,28.3,28.33,47422.0,28.38,28.39,28.3,28.33,47422.0
2025-05-20 11:15:00,28.33,28.42,28.32,28.4,65723.0,28.33,28.42,28.32,28.4,65723.0
2025-05-20 11:20:00,28.41,28.41,28.35,28.37,28073.0,28.41,28.41,28.35,28.37,28073.0
2025-05-20 11:25:00,28.37,28.44,28.37,28.42,48659.0,28.37,28.44,28.37,28.42,48659.0
2025-05-20 11:30:00,28.43,28.53,28.41,28.5,45971.0,28.43,28.53,28.41,28.5,45971.0
2025-05-20 11:35:00,28.5,28.54,28.42,28.53,79192.0,28.5,28.54,28.42,28.53,79192.0
2025-05-20 11:40:00,28.53,28.55,28.5,28.53,54338.0,28.53,28.55,28.5,28.53,54338.0
2025-05-20 11:45:00,28.54,28.54,28.51,28.54,21051.0,28.54,28.54,28.51,28.54,21051.0
2025-05-20 11:50:00,28.53,28.53,28.41,28.42,47851.0,28.53,28.53,28.41,28.42,47851.0
2025-05-20 11:55:00,28.42,28.48,28.38,28.42,52547.0,28.42,28.48,28.38,28.42,52547.0
2025-05-20 12:00:00,28.43,28.43,28.36,28.39,50743.0,28.43,28.43,28.36,28.39,50743.0
2025-05-20 12:05:00,28.38,28.4,28.37,28.38,15745.0,28.38,28.4,28.37,28.38,15745.0
2025-05-20 12:10:00,28.38,28.4,28.35,28.38,27525.0,28.38,28.4,28.35,28.38,27525.0
2025-05-20 12:15:00,28.37,28.39,28.34,28.38,19909.0,28.37,28.39,28.34,28.38,19909.0
2025-05-20 12:20:00,28.38,28.41,28.37,28.38,13567.0,28.38,28.41,28.37,28.38,13567.0
2025-05-20 12:25:00,28.37,28.41,28.35,28.4,47824.0,28.37,28.41,28.35,28.4,47824.0
2025-05-20 12:30:00,28.4,28.44,28.36,28.44,35583.0,28.4,28.44,28.36,28.44,35583.0
2025-05-20 12:35:00,28.44,28.46,28.4,28.4,65719.0,28.44,28.46,28.4,28.4,65719.0
2025-05-20 12:40:00,28.4,28.47,28.38,28.46,42817.0,28.4,28.47,28.38,28.46,42817.0
2025-05-20 12:45:00,28.46,28.49,28.45,28.45,22317.0,28.46,28.49,28.45,28.45,22317.0
2025-05-20 12:50:00,28.46,28.54,28.45,28.5,58796.0,28.46,28.54,28.45,28.5,58796.0
2025-05-20 12:55:00,28.5,28.54,28.5,28.53,28718.0,28.5,28.54,28.5,28.53,28718.0
2025-05-20 13:00:00,28.53,28.53,28.5,28.5,13177.0,28.53,28.53,28.5,28.5,13177.0
2025-05-20 13:05:00,28.51,28.52,28.49,28.51,17592.0,28.51,28.52,28.49,28.51,17592.0
2025-05-20 13:10:00,28.5,28.59,28.48,28.55,61538.0,28.5,28.59,28.48,28.55,61538.0
2025-05-20 13:15:00,28.55,28.56,28.49,28.53,25013.0,28.55,28.56,28.49,28.53,25013.0
2025-05-20 13:20:00,28.53,28.57,28.53,28.56,21243.0,28.53,28.57,28.53,28.56,21243.0
2025-05-20 13:25:00,28.56,28.56,28.53,28.54,7744.0,28.56,28.56,28.53,28.54,7744.0
2025-05-20 13:30:00,28.53,28.53,28.47,28.5,25269.0,28.53,28.53,28.47,28.5,25269.0
2025-05-20 13:35:00,28.49,28.55,28.49,28.54,18236.0,28.49,28.55,28.49,28.54,18236.0
2025-05-20 13:40:00,28.53,28.58,28.52,28.58,17202.0,28.53,28.58,28.52,28.58,17202.0
2025-05-20 13:45:00,28.59,28.78,28.58,28.75,130916.0,28.59,28.78,28.58,28.75,130916.0
2025-05-20 13:50:00,28.74,28.75,28.68,28.73,65113.0,28.74,28.75,28.68,28.73,65113.0
2025-05-20 13:55:00,28.72,28.77,28.68,28.69,59611.0,28.72,28.77,28.68,28.69,59611.0
2025-05-20 14:00:00,28.68,28.69,28.61,28.63,37406.0,28.68,28.69,28.61,28.63,37406.0
2025-05-20 14:05:00,28.64,28.78,28.63,28.71,66841.0,28.64,28.78,28.63,28.71,66841.0
2025-05-20 14:10:00,28.71,28.73,28.67,28.7,31129.0,28.71,28.73,28.67,28.7,31129.0
2025-05-20 14:15:00,28.71,28.72,28.65,28.66,23415.0,28.71,28.72,28.65,28.66,23415.0
2025-05-20 14:20:00,28.66,28.66,28.59,28.61,41045.0,28.66,28.66,28.59,28.61,41045.0
2025-05-20 14:25:00,28.6,28.62,28.45,28.46,44655.0,28.6,28.62,28.45,28.46,44655.0
2025-05-20 14:30:00,28.45,28.5,28.41,28.43,93104.0,28.45,28.5,28.41,28.43,93104.0
2025-05-20 14:35:00,28.43,28.49,28.41,28.49,34794.0,28.43,28.49,28.41,28.49,34794.0
2025-05-20 14:40:00,28.48,28.49,28.39,28.39,30476.0,28.48,28.49,28.39,28.39,30476.0
2025-05-20 14:45:00,28.4,28.4,28.35,28.37,20783.0,28.4,28.4,28.35,28.37,20783.0
2025-05-20 14:50:00,28.38,28.41,28.37,28.38,16088.0,28.38,28.41,28.37,28.38,16088.0
2025-05-20 14:55:00,28.37,28.39,28.32,28.35,33846.0,28.37,28.39,28.32,28.35,33846.0
2025-05-20 15:00:00,28.35,28.35,28.22,28.22,59885.0,28.35,28.35,28.22,28.22,59885.0
2025-05-20 15:05:00,28.24,28.25,28.17,28.21,56828.0,28.24,28.25,28.17,28.21,56828.0
2025-05-20 15:10:00,28.21,28.26,28.2,28.25,35508.0,28.21,28.26,28.2,28.25,35508.0
2025-05-20 15:15:00,28.24,28.26,28.2,28.26,13423.0,28.24,28.26,28.2,28.26,13423.0
2025-05-20 15:20:00,28.25,28.31,28.25,28.3,21978.0,28.25,28.31,28.25,28.3,21978.0
2025-05-20 15:25:00,28.3,28.36,28.29,28.3,63674.0,28.3,28.36,28.29,28.3,63674.0
2025-05-20 15:30:00,28.3,28.36,28.29,28.36,40048.0,28.3,28.36,28.29,28.36,40048.0
2025-05-20 15:35:00,28.37,28.47,28.36,28.44,60641.0,28.37,28.47,28.36,28.44,60641.0
2025-05-20 15:40:00,28.44,28.46,28.4,28.42,39908.0,28.44,28.46,28.4,28.42,39908.0
2025-05-20 15:45:00,28.41,28.49,28.4,28.47,45101.0,28.41,28.49,28.4,28.47,45101.0
2025-05-20 15:50:00,28.44,28.61,28.44,28.6,76425.0,28.44,28.61,28.44,28.6,76425.0
2025-05-20 15:55:00,28.6,28.64,28.5,28.54,252064.0,28.6,28.64,28.5,28.54,252064.0
2025-05-21 09:30:00,28.4,28.77,28.4,28.73,213733.0,28.4,28.77,28.4,28.73,213733.0
2025-05-21 09:35:00,28.74,28.74,28.61,28.63,157581.0,28.74,28.74,28.61,28.63,157581.0
2025-05-21 09:40:00,28.63,28.68,28.52,28.63,113579.0,28.63,28.68,28.52,28.63,113579.0
2025-05-21 09:45:00,28.65,28.89,28.6,28.82,214956.0,28.65,28.89,28.6,28.82,214956.0
2025-05-21 09:50:00,28.81,29.07,28.8,28.83,159112.0,28.81,29.07,28.8,28.83,159112.0
2025-05-21 09:55:00,28.83,28.9,28.76,28.79,128079.0,28.83,28.9,28.76,28.79,128079.0
2025-05-21 10:00:00,28.79,28.94,28.72,28.91,125265.0,28.79,28.94,28.72,28.91,125265.0
2025-05-21 10:05:00,28.91,29.04,28.87,29.04,238316.0,28.91,29.04,28.87,29.04,238316.0
2025-05-21 10:10:00,29.02,29.03,28.81,28.84,159072.0,29.02,29.03,28.81,28.84,159072.0
2025-05-21 10:15:00,28.82,28.93,28.82,28.84,52013.0,28.82,28.93,28.82,28.84,52013.0
2025-05-21 10:20:00,28.84,28.89,28.8,28.81,50855.0,28.84,28.89,28.8,28.81,50855.0
2025-05-21 10:25:00,28.8,28.82,28.68,28.71,104615.0,28.8,28.82,28.68,28.71,104615.0
2025-05-21 10:30:00,28.69,28.74,28.52,28.55,117332.0,28.69,28.74,28.52,28.55,117332.0
2025-05-21 10:35:00,28.54,28.56,28.45,28.52,115775.0,28.54,28.56,28.45,28.52,115775.0
2025-05-21 10:40:00,28.52,28.64,28.5,28.55,46994.0,28.52,28.64,28.5,28.55,46994.0
2025-05-21 10:45:00,28.58,28.58,28.47,28.49,86376.0,28.58,28.58,28.47,28.49,86376.0
2025-05-21 10:50:00,28.48,28.51,28.44,28.46,76080.0,28.48,28.51,28.44,28.46,76080.0
2025-05-21 10:55:00,28.48,28.58,28.46,28.55,86922.0,28.48,28.58,28.46,28.55,86922.0
2025-05-21 11:00:00,28.55,28.71,28.55,28.69,104749.0,28.55,28.71,28.55,28.69,104749.0
2025-05-21 11:05:00,28.7,28.85,28.68,28.81,111447.0,28.7,28.85,28.68,28.81,111447.0
2025-05-21 11:10:00,28.81,28.9,28.75,28.89,111771.0,28.81,28.9,28.75,28.89,111771.0
2025-05-21 11:15:00,28.89,28.89,28.81,28.81,59950.0,28.89,28.89,28.81,28.81,59950.0
2025-05-21 11:20:00,28.82,28.88,28.81,28.85,46329.0,28.82,28.88,28.81,28.85,46329.0
2025-05-21 11:25:00,28.85,28.91,28.82,28.87,64221.0,28.85,28.91,28.82,28.87,64221.0
2025-05-21 11:30:00,28.87,28.92,28.82,28.9,98127.0,28.87,28.92,28.82,28.9,98127.0
2025-05-21 11:35:00,28.9,28.9,28.82,28.86,104322.0,28.9,28.9,28.82,28.86,104322.0
2025-05-21 11:40:00,28.87,28.98,28.87,28.96,71225.0,28.87,28.98,28.87,28.96,71225.0
2025-05-21 11:45:00,28.95,28.97,28.87,28.93,121073.0,28.95,28.97,28.87,28.93,121073.0
2025-05-21 11:50:00,28.93,28.98,28.92,28.95,57164.0,28.93,28.98,28.92,28.95,57164.0
2025-05-21 11:55:00,28.94,29.07,28.93,29.02,190245.0,28.94,29.07,28.93,29.02,190245.0
2025-05-21 12:00:00,29.04,29.19,28.96,29.03,209452.0,29.04,29.19,28.96,29.03,209452.0
2025-05-21 12:05:00,29.01,29.04,28.94,28.96,64490.0,29.01,29.04,28.94,28.96,64490.0
2025-05-21 12:10:00,28.95,29.01,28.94,28.95,28273.0,28.95,29.01,28.94,28.95,28273.0
2025-05-21 12:15:00,28.94,28.95,28.89,28.91,104014.0,28.94,28.95,28.89,28.91,104014.0
2025-05-21 12:20:00,28.89,28.94,28.85,28.87,68012.0,28.89,28.94,28.85,28.87,68012.0
2025-05-21 12:25:00,28.86,28.88,28.83,28.84,38497.0,28.86,28.88,28.83,28.84,38497.0
2025-05-21 12:30:00,28.83,28.9,28.8,28.84,65568.0,28.83,28.9,28.8,28.84,65568.0
2025-05-21 12:35:00,28.85,28.91,28.82,28.82,51458.0,28.85,28.91,28.82,28.82,51458.0
2025-05-21 12:40:00,28.81,28.81,28.7,28.7,78728.0,28.81,28.81,28.7,28.7,78728.0
2025-05-21 12:45:00,28.71,28.78,28.7,28.74,32796.0,28.71,28.78,28.7,28.74,32796.0
2025-05-21 12:50:00,28.74,28.82,28.74,28.81,27355.0,28.74,28.82,28.74,28.81,27355.0
2025-05-21 12:55:00,28.82,28.83,28.78,28.79,34893.0,28.82,28.83,28.78,28.79,34893.0
2025-05-21 13:00:00,28.78,28.87,28.77,28.87,21259.0,28.78,28.87,28.77,28.87,21259.0
2025-05-21 13:05:00,28.85,28.89,28.8,28.82,24948.0,28.85,28.89,28.8,28.82,24948.0
2025-05-21 13:10:00,28.8,28.89,28.8,28.81,34499.0,28.8,28.89,28.8,28.81,34499.0
2025-05-21 13:15:00,28.81,28.81,28.65,28.71,79313.0,28.81,28.81,28.65,28.71,79313.0
2025-05-21 13:20:00,28.7,28.7,28.51,28.51,87584.0,28.7,28.7,28.51,28.51,87584.0
2025-05-21 13:25:00,28.5,28.52,28.36,28.36,192791.0,28.5,28.52,28.36,28.36,192791.0
2025-05-21 13:30:00,28.37,28.68,28.3,28.64,86856.0,28.37,28.68,28.3,28.64,86856.0
2025-05-21 13:35:00,28.63,28.65,28.52,28.65,120201.0,28.63,28.65,28.52,28.65,120201.0
2025-05-21 13:40:00,28.64,28.65,28.5,28.51,35857.0,28.64,28.65,28.5,28.51,35857.0
2025-05-21 13:45:00,28.5,28.56,28.46,28.5,63518.0,28.5,28.56,28.46,28.5,63518.0
2025-05-21 13:50:00,28.5,28.54,28.44,28.5,29485.0,28.5,28.54,28.44,28.5,29485.0
2025-05-21 13:55:00,28.52,28.52,28.47,28.49,44717.0,28.52,28.52,28.47,28.49,44717.0
2025-05-21 14:00:00,28.49,28.51,28.38,28.39,87118.0,28.49,28.51,28.38,28.39,87118.0
2025-05-21 14:05:00,28.38,28.46,28.36,28.46,64013.0,28.38,28.46,28.36,28.46,64013.0
2025-05-21 14:10:00,28.46,28.46,28.29,28.34,78403.0,28.46,28.46,28.29,28.34,78403.0
2025-05-21 14:15:00,28.35,28.4,28.34,28.37,20224.0,28.35,28.4,28.34,28.37,20224.0
2025-05-21 14:20:00,28.36,28.36,28.25,28.27,50726.0,28.36,28.36,28.25,28.27,50726.0
2025-05-21 14:25:00,28.27,28.34,28.21,28.24,81423.0,28.27,28.34,28.21,28.24,81423.0
2025-05-21 14:30:00,28.24,28.35,28.24,28.34,22660.0,28.24,28.35,28.24,28.34,22660.0
2025-05-21 14:35:00,28.35,28.51,28.35,28.47,102593.0,28.35,28.51,28.35,28.47,102593.0
2025-05-21 14:40:00,28.46,28.55,28.46,28.54,30489.0,28.46,28.55,28.46,28.54,30489.0
2025-05-21 14:45:00,28.53,28.55,28.47,28.48,60147.0,28.53,28.55,28.47,28.48,60147.0
2025-05-21 14:50:00,28.47,28.48,28.41,28.43,60532.0,28.47,28.48,28.41,28.43,60532.0
2025-05-21 14:55:00,28.41,28.42,28.36,28.36,36112.0,28.41,28.42,28.36,28.36,36112.0
2025-05-21 15:00:00,28.36,28.43,28.36,28.42,25459.0,28.36,28.43,28.36,28.42,25459.0
2025-05-21 15:05:00,28.41,28.41,28.31,28.31,26067.0,28.41,28.41,28.31,28.31,26067.0
2025-05-21 15:10:00,28.3,28.38,28.25,28.35,71056.0,28.3,28.38,28.25,28.35,71056.0
2025-05-21 15:15:00,28.35,28.35,28.26,28.27,72780.0,28.35,28.35,28.26,28.27,72780.0
2025-05-21 15:20:00,28.27,28.29,28.04,28.06,336257.0,28.27,28.29,28.04,28.06,336257.0
2025-05-21 15:25:00,28.05,28.17,28.02,28.15,80986.0,28.05,28.17,28.02,28.15,80986.0
2025-05-21 15:30:00,28.13,28.23,28.13,28.21,93955.0,28.13,28.23,28.13,28.21,93955.0
2025-05-21 15:35:00,28.21,28.25,28.17,28.24,40291.0,28.21,28.25,28.17,28.24,40291.0
2025-05-21 15:40:00,28.24,28.26,28.17,28.24,86016.0,28.24,28.26,28.17,28.24,86016.0
2025-05-21 15:45:00,28.24,28.25,28.13,28.16,65281.0,28.24,28.25,28.13,28.16,65281.0
2025-05-21 15:50:00,28.15,28.19,28.07,28.07,70433.0,28.15,28.19,28.07,28.07,70433.0
2025-05-21 15:55:00,28.09,28.1,28.04,28.05,206108.0,28.09,28.1,28.04,28.05,206108.0
2025-05-22 09:30:00,28.55,28.83,28.49,28.62,294144.0,28.55,28.83,28.49,28.62,294144.0
2025-05-22 09:35:00,28.64,28.75,28.53,28.64,208165.0,28.64,28.75,28.53,28.64,208165.0
2025-05-22 09:40:00,28.63,29.03,28.63,28.89,539432.0,28.63,29.03,28.63,28.89,539432.0
2025-05-22 09:45:00,28.89,28.95,28.75,28.9,246424.0,28.89,28.95,28.75,28.9,246424.0
2025-05-22 09:50:00,28.91,29.05,28.84,28.94,258909.0,28.91,29.05,28.84,28.94,258909.0
2025-05-22 09:55:00,28.93,29.37,28.88,29.19,537427.0,28.93,29.37,28.88,29.19,537427.0
2025-05-22 10:00:00,29.19,29.25,29.08,29.16,167435.0,29.19,29.25,29.08,29.16,167435.0
2025-05-22 10:05:00,29.13,29.2,29.09,29.16,173348.0,29.13,29.2,29.09,29.16,173348.0
2025-05-22 10:10:00,29.18,29.19,28.92,29.02,174647.0,29.18,29.19,28.92,29.02,174647.0
2025-05-22 10:15:00,29.01,29.45,29.0,29.41,548719.0,29.01,29.45,29.0,29.41,548719.0
2025-05-22 10:20:00,29.4,29.4,29.14,29.39,224594.0,29.4,29.4,29.14,29.39,224594.0
2025-05-22 10:25:00,29.38,29.61,29.3,29.47,336937.0,29.38,29.61,29.3,29.47,336937.0
2025-05-22 10:30:00,29.45,29.61,29.37,29.55,206149.0,29.45,29.61,29.37,29.55,206149.0
2025-05-22 10:35:00,29.55,29.77,29.55,29.69,371642.0,29.55,29.77,29.55,29.69,371642.0
2025-05-22 10:40:00,29.69,29.86,29.62,29.73,297662.0,29.69,29.86,29.62,29.73,297662.0
2025-05-22 10:45:00,29.73,30.43,29.73,30.32,882048.0,29.73,30.43,29.73,30.32,882048.0
2025-05-22 10:50:00,30.31,30.35,29.88,29.95,657835.0,30.31,30.35,29.88,29.95,657835.0
2025-05-22 10:55:00,29.94,29.94,29.52,29.72,591901.0,29.94,29.94,29.52,29.72,591901.0
2025-05-22 11:00:00,29.71,29.96,29.64,29.75,294919.0,29.71,29.96,29.64,29.75,294919.0
2025-05-22 11:05:00,29.75,29.77,29.49,29.51,276454.0,29.75,29.77,29.49,29.51,276454.0
2025-05-22 11:10:00,29.52,29.69,29.41,29.54,272982.0,29.52,29.69,29.41,29.54,272982.0
2025-05-22 11:15:00,29.57,29.81,29.53,29.81,223781.0,29.57,29.81,29.53,29.81,223781.0
2025-05-22 11:20:00,29.79,29.97,29.79,29.87,192957.0,29.79,29.97,29.79,29.87,192957.0
2025-05-22 11:25:00,29.85,29.88,29.71,29.74,105539.0,29.85,29.88,29.71,29.74,105539.0
2025-05-22 11:30:00,29.75,29.76,29.58,29.69,153558.0,29.75,29.76,29.58,29.69,153558.0
2025-05-22 11:35:00,29.66,29.75,29.63,29.73,115799.0,29.66,29.75,29.63,29.73,115799.0
2025-05-22 11:40:00,29.71,29.75,29.59,29.63,65994.0,29.71,29.75,29.59,29.63,65994.0
2025-05-22 11:45:00,29.63,29.73,29.59,29.72,98017.0,29.63,29.73,29.59,29.72,98017.0
2025-05-22 11:50:00,29.69,29.74,29.62,29.69,97373.0,29.69,29.74,29.62,29.69,97373.0
2025-05-22 11:55:00,29.67,29.76,29.65,29.75,74019.0,29.67,29.76,29.65,29.75,74019.0
2025-05-22 12:00:00,29.74,30.09,29.71,29.99,370032.0,29.74,30.09,29.71,29.99,370032.0
2025-05-22 12:05:00,29.98,30.08,29.89,30.0,151793.0,29.98,30.08,29.89,30.0,151793.0
2025-05-22 12:10:00,29.98,30.0,29.88,29.91,79104.0,29.98,30.0,29.88,29.91,79104.0
2025-05-22 12:15:00,29.91,29.95,29.86,29.9,133503.0,29.91,29.95,29.86,29.9,133503.0
2025-05-22 12:20:00,29.89,29.99,29.88,29.94,96317.0,29.89,29.99,29.88,29.94,96317.0
2025-05-22 12:25:00,29.94,29.95,29.75,29.78,90433.0,29.94,29.95,29.75,29.78,90433.0
2025-05-22 12:30:00,29.78,29.79,29.61,29.65,162493.0,29.78,29.79,29.61,29.65,162493.0
2025-05-22 12:35:00,29.66,29.66,29.58,29.62,85078.0,29.66,29.66,29.58,29.62,85078.0
2025-05-22 12:40:00,29.62,29.63,29.52,29.57,113664.0,29.62,29.63,29.52,29.57,113664.0
2025-05-22 12:45:00,29.58,29.58,29.41,29.51,193243.0,29.58,29.58,29.41,29.51,193243.0
2025-05-22 12:50:00,29.51,29.59,29.42,29.59,70991.0,29.51,29.59,29.42,29.59,70991.0
2025-05-22 12:55:00,29.58,29.59,29.24,29.36,368835.0,29.58,29.59,29.24,29.36,368835.0
2025-05-22 13:00:00,29.36,29.47,29.3,29.46,110050.0,29.36,29.47,29.3,29.46,110050.0
2025-05-22 13:05:00,29.46,29.46,29.3,29.32,55047.0,29.46,29.46,29.3,29.32,55047.0
2025-05-22 13:10:00,29.32,29.38,29.25,29.3,95846.0,29.32,29.38,29.25,29.3,95846.0
2025-05-22 13:15:00,29.28,29.42,29.27,29.39,99345.0,29.28,29.42,29.27,29.39,99345.0
2025-05-22 13:20:00,29.39,29.54,29.38,29.51,100339.0,29.39,29.54,29.38,29.51,100339.0
2025-05-22 13:25:00,29.51,29.51,29.38,29.4,50776.0,29.51,29.51,29.38,29.4,50776.0
2025-05-22 13:30:00,29.39,29.49,29.37,29.48,39017.0,29.39,29.49,29.37,29.48,39017.0
2025-05-22 13:35:00,29.48,29.5,29.42,29.47,40969.0,29.48,29.5,29.42,29.47,40969.0
2025-05-22 13:40:00,29.49,29.7,29.48,29.68,122936.0,29.49,29.7,29.48,29.68,122936.0
2025-05-22 13:45:00,29.67,29.69,29.61,29.68,85877.0,29.67,29.69,29.61,29.68,85877.0
2025-05-22 13:50:00,29.67,29.69,29.58,29.58,51392.0,29.67,29.69,29.58,29.58,51392.0
2025-05-22 13:55:00,29.58,29.66,29.55,29.62,58764.0,29.58,29.66,29.55,29.62,58764.0
2025-05-22 14:00:00,29.62,29.75,29.62,29.71,74686.0,29.62,29.75,29.62,29.71,74686.0
2025-05-22 14:05:00,29.71,29.77,29.7,29.77,43800.0,29.71,29.77,29.7,29.77,43800.0
2025-05-22 14:10:00,29.77,29.79,29.68,29.72,107431.0,29.77,29.79,29.68,29.72,107431.0
2025-05-22 14:15:00,29.73,29.73,29.6,29.66,60971.0,29.73,29.73,29.6,29.66,60971.0
2025-05-22 14:20:00,29.66,29.72,29.62,29.72,53960.0,29.66,29.72,29.62,29.72,53960.0
2025-05-22 14:25:00,29.71,29.81,29.67,29.8,86780.0,29.71,29.81,29.67,29.8,86780.0
2025-05-22 14:30:00,29.82,29.84,29.76,29.77,63948.0,29.82,29.84,29.76,29.77,63948.0
2025-05-22 14:35:00,29.76,29.86,29.74,29.8,188591.0,29.76,29.86,29.74,29.8,188591.0
2025-05-22 14:40:00,29.79,29.87,29.73,29.75,85881.0,29.79,29.87,29.73,29.75,85881.0
2025-05-22 14:45:00,29.74,29.84,29.74,29.79,42516.0,29.74,29.84,29.74,29.79,42516.0
2025-05-22 14:50:00,29.79,29.93,29.79,29.9,74881.0,29.79,29.93,29.79,29.9,74881.0
2025-05-22 14:55:00,29.91,29.98,29.89,29.91,70048.0,29.91,29.98,29.89,29.91,70048.0
2025-05-22 15:00:00,29.9,29.99,29.9,29.98,187751.0,29.9,29.99,29.9,29.98,187751.0
2025-05-22 15:05:00,29.98,30.25,29.98,30.2,519206.0,29.98,30.25,29.98,30.2,519206.0
2025-05-22 15:10:00,30.2,30.24,30.1,30.21,254524.0,30.2,30.24,30.1,30.21,254524.0
2025-05-22 15:15:00,30.2,30.47,30.18,30.39,432368.0,30.2,30.47,30.18,30.39,432368.0
2025-05-22 15:20:00,30.39,30.4,30.31,30.32,224250.0,30.39,30.4,30.31,30.32,224250.0
2025-05-22 15:25:00,30.33,30.34,30.15,30.23,233695.0,30.33,30.34,30.15,30.23,233695.0
2025-05-22 15:30:00,30.23,30.29,30.09,30.1,342410.0,30.23,30.29,30.09,30.1,342410.0
2025-05-22 15:35:00,30.09,30.24,30.07,30.22,191327.0,30.09,30.24,30.07,30.22,191327.0
2025-05-22 15:40:00,30.23,30.35,30.19,30.27,138294.0,30.23,30.35,30.19,30.27,138294.0
2025-05-22 15:45:00,30.26,30.27,30.14,30.19,160638.0,30.26,30.27,30.14,30.19,160638.0
2025-05-22 15:50:00,30.21,30.56,30.2,30.52,418633.0,30.21,30.56,30.2,30.52,418633.0
2025-05-22 15:55:00,30.53,31.0,30.49,30.89,1631061.0,30.53,31.0,30.49,30.89,1631061.0
2025-05-23 09:30:00,30.6,31.53,30.54,31.26,1248904.0,30.6,31.53,30.54,31.26,1248904.0
2025-05-23 09:35:00,31.26,31.39,31.13,31.34,501932.0,31.26,31.39,31.13,31.34,501932.0
2025-05-23 09:40:00,31.34,31.52,31.15,31.32,556652.0,31.34,31.52,31.15,31.32,556652.0
2025-05-23 09:45:00,31.33,31.55,31.21,31.27,522691.0,31.33,31.55,31.21,31.27,522691.0
2025-05-23 09:50:00,31.28,31.54,31.22,31.52,350823.0,31.28,31.54,31.22,31.52,350823.0
2025-05-23 09:55:00,31.52,31.61,31.31,31.42,497442.0,31.52,31.61,31.31,31.42,497442.0
2025-05-23 10:00:00,31.41,32.18,31.37,32.09,853973.0,31.41,32.18,31.37,32.09,853973.0
2025-05-23 10:05:00,32.07,32.34,31.9,32.15,683803.0,32.07,32.34,31.9,32.15,683803.0
2025-05-23 10:10:00,32.16,32.31,32.04,32.21,721996.0,32.16,32.31,32.04,32.21,721996.0
2025-05-23 10:15:00,32.21,32.24,31.46,31.46,697536.0,32.21,32.24,31.46,31.46,697536.0
2025-05-23 10:20:00,31.48,31.52,31.15,31.23,659247.0,31.48,31.52,31.15,31.23,659247.0
2025-05-23 10:25:00,31.25,31.83,31.23,31.82,460076.0,31.25,31.83,31.23,31.82,460076.0
2025-05-23 10:30:00,31.82,31.96,31.73,31.94,383609.0,31.82,31.96,31.73,31.94,383609.0
2025-05-23 10:35:00,31.94,32.05,31.8,31.82,290664.0,31.94,32.05,31.8,31.82,290664.0
2025-05-23 10:40:00,31.83,31.83,31.56,31.73,242303.0,31.83,31.83,31.56,31.73,242303.0
2025-05-23 10:45:00,31.71,31.97,31.67,31.95,221098.0,31.71,31.97,31.67,31.95,221098.0
2025-05-23 10:50:00,31.95,31.99,31.76,31.81,240770.0,31.95,31.99,31.76,31.81,240770.0
2025-05-23 10:55:00,31.84,31.87,31.71,31.79,258757.0,31.84,31.87,31.71,31.79,258757.0
2025-05-23 11:00:00,31.8,32.23,31.73,32.13,388607.0,31.8,32.23,31.73,32.13,388607.0
2025-05-23 11:05:00,32.15,32.2,31.89,32.08,309595.0,32.15,32.2,31.89,32.08,309595.0
2025-05-23 11:10:00,32.08,32.35,32.06,32.22,405969.0,32.08,32.35,32.06,32.22,405969.0
2025-05-23 11:15:00,32.2,32.43,31.98,32.2,546938.0,32.2,32.43,31.98,32.2,546938.0
2025-05-23 11:20:00,32.21,32.38,32.02,32.35,355954.0,32.21,32.38,32.02,32.35,355954.0
2025-05-23 11:25:00,32.36,32.46,32.29,32.43,342293.0,32.36,32.46,32.29,32.43,342293.0
2025-05-23 11:30:00,32.43,32.49,32.17,32.48,418847.0,32.43,32.49,32.17,32.48,418847.0
2025-05-23 11:35:00,32.47,32.59,32.38,32.4,341314.0,32.47,32.59,32.38,32.4,341314.0
2025-05-23 11:40:00,32.41,32.44,32.16,32.19,360855.0,32.41,32.44,32.16,32.19,360855.0
2025-05-23 11:45:00,32.2,32.22,31.91,32.04,345114.0,32.2,32.22,31.91,32.04,345114.0
2025-05-23 11:50:00,32.05,32.1,31.77,31.88,301827.0,32.05,32.1,31.77,31.88,301827.0
2025-05-23 11:55:00,31.87,31.88,31.76,31.8,295656.0,31.87,31.88,31.76,31.8,295656.0
2025-05-23 12:00:00,31.79,32.25,31.77,32.13,270751.0,31.79,32.25,31.77,32.13,270751.0
2025-05-23 12:05:00,32.15,32.26,32.06,32.22,235222.0,32.15,32.26,32.06,32.22,235222.0
2025-05-23 12:10:00,32.25,32.32,32.17,32.29,209842.0,32.25,32.32,32.17,32.29,209842.0
2025-05-23 12:15:00,32.28,32.4,32.18,32.29,169223.0,32.28,32.4,32.18,32.29,169223.0
2025-05-23 12:20:00,32.28,32.46,32.28,32.4,238410.0,32.28,32.46,32.28,32.4,238410.0
2025-05-23 12:25:00,32.4,32.41,32.13,32.15,172929.0,32.4,32.41,32.13,32.15,172929.0
2025-05-23 12:30:00,32.15,32.2,31.97,32.16,150377.0,32.15,32.2,31.97,32.16,150377.0
2025-05-23 12:35:00,32.15,32.23,32.13,32.21,264037.0,32.15,32.23,32.13,32.21,264037.0
2025-05-23 12:40:00,32.2,32.2,32.03,32.07,123744.0,32.2,32.2,32.03,32.07,123744.0
2025-05-23 12:45:00,32.07,32.17,32.06,32.07,79626.0,32.07,32.17,32.06,32.07,79626.0
2025-05-23 12:50:00,32.06,32.09,31.92,31.99,176746.0,32.06,32.09,31.92,31.99,176746.0
2025-05-23 12:55:00,31.99,32.05,31.88,32.03,154906.0,31.99,32.05,31.88,32.03,154906.0
2025-05-23 13:00:00,32.03,32.29,32.0,32.29,134183.0,32.03,32.29,32.0,32.29,134183.0
2025-05-23 13:05:00,32.28,32.28,32.11,32.15,167996.0,32.28,32.28,32.11,32.15,167996.0
2025-05-23 13:10:00,32.16,32.18,32.03,32.06,102236.0,32.16,32.18,32.03,32.06,102236.0
2025-05-23 13:15:00,32.08,32.3,32.07,32.26,169582.0,32.08,32.3,32.07,32.26,169582.0
2025-05-23 13:20:00,32.27,32.32,32.18,32.27,138969.0,32.27,32.32,32.18,32.27,138969.0
2025-05-23 13:25:00,32.28,32.37,32.2,32.3,149401.0,32.28,32.37,32.2,32.3,149401.0
2025-05-23 13:30:00,32.29,32.34,32.17,32.21,126569.0,32.29,32.34,32.17,32.21,126569.0
2025-05-23 13:35:00,32.21,32.35,32.2,32.29,113196.0,32.21,32.35,32.2,32.29,113196.0
2025-05-23 13:40:00,32.3,32.44,32.28,32.39,225770.0,32.3,32.44,32.28,32.39,225770.0
2025-05-23 13:45:00,32.38,32.64,32.35,32.49,361785.0,32.38,32.64,32.35,32.49,361785.0
2025-05-23 13:50:00,32.48,32.57,32.41,32.5,152338.0,32.48,32.57,32.41,32.5,152338.0
2025-05-23 13:55:00,32.5,32.54,32.43,32.48,174984.0,32.5,32.54,32.43,32.48,174984.0
2025-05-23 14:00:00,32.47,32.51,32.35,32.49,211600.0,32.47,32.51,32.35,32.49,211600.0
2025-05-23 14:05:00,32.48,32.53,32.4,32.45,137836.0,32.48,32.53,32.4,32.45,137836.0
2025-05-23 14:10:00,32.44,32.45,32.29,32.38,154725.0,32.44,32.45,32.29,32.38,154725.0
2025-05-23 14:15:00,32.39,32.49,32.35,32.38,181084.0,32.39,32.49,32.35,32.38,181084.0
2025-05-23 14:20:00,32.39,32.4,32.23,32.39,152827.0,32.39,32.4,32.23,32.39,152827.0
2025-05-23 14:25:00,32.39,32.45,32.32,32.35,148253.0,32.39,32.45,32.32,32.35,148253.0
2025-05-23 14:30:00,32.36,32.59,32.36,32.55,192301.0,32.36,32.59,32.36,32.55,192301.0
2025-05-23 14:35:00,32.55,32.73,32.52,32.57,253300.0,32.55,32.73,32.52,32.57,253300.0
2025-05-23 14:40:00,32.58,32.62,32.47,32.48,138052.0,32.58,32.62,32.47,32.48,138052.0
2025-05-23 14:45:00,32.47,32.54,32.37,32.48,129365.0,32.47,32.54,32.37,32.48,129365.0
2025-05-23 14:50:00,32.47,32.58,32.46,32.57,132542.0,32.47,32.58,32.46,32.57,132542.0
2025-05-23 14:55:00,32.55,32.6,32.47,32.47,133065.0,32.55,32.6,32.47,32.47,133065.0
2025-05-23 15:00:00,32.48,32.49,32.27,32.33,208979.0,32.48,32.49,32.27,32.33,208979.0
2025-05-23 15:05:00,32.33,32.45,32.32,32.44,169847.0,32.33,32.45,32.32,32.44,169847.0
2025-05-23 15:10:00,32.43,32.58,32.41,32.56,151593.0,32.43,32.58,32.41,32.56,151593.0
2025-05-23 15:15:00,32.55,32.56,32.44,32.52,138238.0,32.55,32.56,32.44,32.52,138238.0
2025-05-23 15:20:00,32.52,32.61,32.43,32.55,159276.0,32.52,32.61,32.43,32.55,159276.0
2025-05-23 15:25:00,32.54,32.73,32.53,32.7,273464.0,32.54,32.73,32.53,32.7,273464.0
2025-05-23 15:30:00,32.71,32.73,32.55,32.7,173638.0,32.71,32.73,32.55,32.7,173638.0
2025-05-23 15:35:00,32.69,32.84,32.64,32.84,374654.0,32.69,32.84,32.64,32.84,374654.0
2025-05-23 15:40:00,32.83,32.99,32.78,32.97,493599.0,32.83,32.99,32.78,32.97,493599.0
2025-05-23 15:45:00,32.98,33.05,32.86,32.94,657713.0,32.98,33.05,32.86,32.94,657713.0
2025-05-23 15:50:00,32.94,33.02,32.78,33.0,612256.0,32.94,33.02,32.78,33.0,612256.0
2025-05-23 15:55:00,32.98,33.21,32.91,33.07,1175461.0,32.98,33.21,32.91,33.07,1175461.0
2025-05-27 09:30:00,33.97,34.98,33.81,34.9,2216046.0,33.97,34.98,33.81,34.9,2216046.0
2025-05-27 09:35:00,34.9,35.48,34.52,34.71,2081334.0,34.9,35.48,34.52,34.71,2081334.0
2025-05-27 09:40:00,34.71,35.65,34.71,35.24,1203769.0,34.71,35.65,34.71,35.24,1203769.0
2025-05-27 09:45:00,35.24,35.29,34.15,34.19,1171927.0,35.24,35.29,34.15,34.19,1171927.0
2025-05-27 09:50:00,34.18,34.3,33.64,33.82,1419718.0,34.18,34.3,33.64,33.82,1419718.0
2025-05-27 09:55:00,33.8,34.0,33.66,33.72,700462.0,33.8,34.0,33.66,33.72,700462.0
2025-05-27 10:00:00,33.71,34.28,33.63,34.02,806214.0,33.71,34.28,33.63,34.02,806214.0
2025-05-27 10:05:00,34.04,34.29,33.76,34.23,469585.0,34.04,34.29,33.76,34.23,469585.0
2025-05-27 10:10:00,34.23,34.34,34.06,34.24,479176.0,34.23,34.34,34.06,34.24,479176.0
2025-05-27 10:15:00,34.27,34.6,34.13,34.45,391036.0,34.27,34.6,34.13,34.45,391036.0
2025-05-27 10:20:00,34.47,34.8,34.44,34.66,433431.0,34.47,34.8,34.44,34.66,433431.0
2025-05-27 10:25:00,34.66,34.84,34.5,34.5,446959.0,34.66,34.84,34.5,34.5,446959.0
2025-05-27 10:30:00,34.53,34.61,34.24,34.34,365440.0,34.53,34.61,34.24,34.34,365440.0
2025-05-27 10:35:00,34.35,34.36,34.07,34.25,241780.0,34.35,34.36,34.07,34.25,241780.0
2025-05-27 10:40:00,34.23,34.43,34.19,34.37,230158.0,34.23,34.43,34.19,34.37,230158.0
2025-05-27 10:45:00,34.35,34.64,34.3,34.55,249488.0,34.35,34.64,34.3,34.55,249488.0
2025-05-27 10:50:00,34.57,34.7,34.47,34.68,256293.0,34.57,34.7,34.47,34.68,256293.0
2025-05-27 10:55:00,34.68,34.75,34.48,34.69,250507.0,34.68,34.75,34.48,34.69,250507.0
2025-05-27 11:00:00,34.7,34.78,34.6,34.74,245131.0,34.7,34.78,34.6,34.74,245131.0
2025-05-27 11:05:00,34.75,34.94,34.72,34.79,336787.0,34.75,34.94,34.72,34.79,336787.0
2025-05-27 11:10:00,34.75,35.1,34.75,35.05,539309.0,34.75,35.1,34.75,35.05,539309.0
2025-05-27 11:15:00,35.03,35.05,34.73,34.85,297086.0,35.03,35.05,34.73,34.85,297086.0
2025-05-27 11:20:00,34.86,35.19,34.78,35.16,322657.0,34.86,35.19,34.78,35.16,322657.0
2025-05-27 11:25:00,35.16,35.19,34.94,34.97,238308.0,35.16,35.19,34.94,34.97,238308.0
2025-05-27 11:30:00,34.96,35.1,34.87,34.93,266326.0,34.96,35.1,34.87,34.93,266326.0
2025-05-27 11:35:00,34.94,34.96,34.66,34.67,431733.0,34.94,34.96,34.66,34.67,431733.0
2025-05-27 11:40:00,34.68,34.75,34.55,34.7,286147.0,34.68,34.75,34.55,34.7,286147.0
2025-05-27 11:45:00,34.7,34.77,34.54,34.59,177393.0,34.7,34.77,34.54,34.59,177393.0
2025-05-27 11:50:00,34.6,34.77,34.51,34.72,196408.0,34.6,34.77,34.51,34.72,196408.0
2025-05-27 11:55:00,34.75,34.95,34.74,34.9,182093.0,34.75,34.95,34.74,34.9,182093.0
2025-05-27 12:00:00,34.88,35.22,34.88,35.12,273857.0,34.88,35.22,34.88,35.12,273857.0
2025-05-27 12:05:00,35.11,35.15,34.96,35.03,175634.0,35.11,35.15,34.96,35.03,175634.0
2025-05-27 12:10:00,35.05,35.26,35.02,35.25,259585.0,35.05,35.26,35.02,35.25,259585.0
2025-05-27 12:15:00,35.25,35.4,35.22,35.32,346959.0,35.25,35.4,35.22,35.32,346959.0
2025-05-27 12:20:00,35.34,35.34,35.07,35.26,277773.0,35.34,35.34,35.07,35.26,277773.0
2025-05-27 12:25:00,35.27,35.74,35.26,35.52,452944.0,35.27,35.74,35.26,35.52,452944.0
2025-05-27 12:30:00,35.51,35.53,35.04,35.04,358691.0,35.51,35.53,35.04,35.04,358691.0
2025-05-27 12:35:00,35.04,35.18,34.95,35.02,361646.0,35.04,35.18,34.95,35.02,361646.0
2025-05-27 12:40:00,35.03,35.04,34.81,34.91,223290.0,35.03,35.04,34.81,34.91,223290.0
2025-05-27 12:45:00,34.91,35.0,34.81,34.93,198012.0,34.91,35.0,34.81,34.93,198012.0
2025-05-27 12:50:00,34.93,35.13,34.89,35.05,173894.0,34.93,35.13,34.89,35.05,173894.0
2025-05-27 12:55:00,35.04,35.14,34.95,35.04,137409.0,35.04,35.14,34.95,35.04,137409.0
2025-05-27 13:00:00,35.04,35.07,34.91,34.92,160913.0,35.04,35.07,34.91,34.92,160913.0
2025-05-27 13:05:00,34.91,35.13,34.9,35.05,121206.0,34.91,35.13,34.9,35.05,121206.0
2025-05-27 13:10:00,35.05,35.12,34.86,34.89,146633.0,35.05,35.12,34.86,34.89,146633.0
2025-05-27 13:15:00,34.89,35.0,34.74,34.92,170934.0,34.89,35.0,34.74,34.92,170934.0
2025-05-27 13:20:00,34.9,34.96,34.83,34.87,82243.0,34.9,34.96,34.83,34.87,82243.0
2025-05-27 13:25:00,34.85,34.96,34.82,34.86,116933.0,34.85,34.96,34.82,34.86,116933.0
2025-05-27 13:30:00,34.9,34.97,34.83,34.96,89798.0,34.9,34.97,34.83,34.96,89798.0
2025-05-27 13:35:00,34.97,34.99,34.86,34.91,82263.0,34.97,34.99,34.86,34.91,82263.0
2025-05-27 13:40:00,34.93,34.93,34.73,34.81,144200.0,34.93,34.93,34.73,34.81,144200.0
2025-05-27 13:45:00,34.81,34.9,34.72,34.87,90330.0,34.81,34.9,34.72,34.87,90330.0
2025-05-27 13:50:00,34.88,34.9,34.68,34.83,107405.0,34.88,34.9,34.68,34.83,107405.0
2025-05-27 13:55:00,34.83,34.93,34.8,34.9,68792.0,34.83,34.93,34.8,34.9,68792.0
2025-05-27 14:00:00,34.9,35.06,34.85,35.02,287671.0,34.9,35.06,34.85,35.02,287671.0
2025-05-27 14:05:00,35.05,35.05,34.86,34.89,112172.0,35.05,35.05,34.86,34.89,112172.0
2025-05-27 14:10:00,34.92,34.93,34.69,34.69,117742.0,34.92,34.93,34.69,34.69,117742.0
2025-05-27 14:15:00,34.68,34.72,34.41,34.48,290350.0,34.68,34.72,34.41,34.48,290350.0
2025-05-27 14:20:00,34.48,34.54,34.33,34.44,239285.0,34.48,34.54,34.33,34.44,239285.0
2025-05-27 14:25:00,34.45,34.74,34.43,34.73,276579.0,34.45,34.74,34.43,34.73,276579.0
2025-05-27 14:30:00,34.74,34.83,34.66,34.81,142330.0,34.74,34.83,34.66,34.81,142330.0
2025-05-27 14:35:00,34.82,34.83,34.61,34.66,118693.0,34.82,34.83,34.61,34.66,118693.0
2025-05-27 14:40:00,34.68,34.69,34.46,34.48,93948.0,34.68,34.69,34.46,34.48,93948.0
2025-05-27 14:45:00,34.5,34.51,34.32,34.41,163147.0,34.5,34.51,34.32,34.41,163147.0
2025-05-27 14:50:00,34.41,34.43,34.21,34.32,201754.0,34.41,34.43,34.21,34.32,201754.0
2025-05-27 14:55:00,34.33,34.42,34.23,34.26,124744.0,34.33,34.42,34.23,34.26,124744.0
2025-05-27 15:00:00,34.26,34.34,34.25,34.33,88971.0,34.26,34.34,34.25,34.33,88971.0
2025-05-27 15:05:00,34.34,34.34,34.24,34.27,90316.0,34.34,34.34,34.24,34.27,90316.0
2025-05-27 15:10:00,34.27,34.39,34.24,34.3,95176.0,34.27,34.39,34.24,34.3,95176.0
2025-05-27 15:15:00,34.32,34.46,34.23,34.46,170484.0,34.32,34.46,34.23,34.46,170484.0
2025-05-27 15:20:00,34.46,34.48,34.32,34.37,139425.0,34.46,34.48,34.32,34.37,139425.0
2025-05-27 15:25:00,34.38,34.66,34.37,34.6,151583.0,34.38,34.66,34.37,34.6,151583.0
2025-05-27 15:30:00,34.6,34.63,34.53,34.61,111707.0,34.6,34.63,34.53,34.61,111707.0
2025-05-27 15:35:00,34.61,34.68,34.58,34.63,142514.0,34.61,34.68,34.58,34.63,142514.0
2025-05-27 15:40:00,34.64,34.85,34.59,34.84,230302.0,34.64,34.85,34.59,34.84,230302.0
2025-05-27 15:45:00,34.85,34.94,34.82,34.88,241940.0,34.85,34.94,34.82,34.88,241940.0
2025-05-27 15:50:00,34.88,35.1,34.87,35.0,521369.0,34.88,35.1,34.87,35.0,521369.0
2025-05-27 15:55:00,35.01,35.29,34.98,35.04,966681.0,35.01,35.29,34.98,35.04,966681.0
2025-05-28 09:30:00,35.79,35.81,33.15,33.43,3180168.0,35.79,35.81,33.15,33.43,3180168.0
2025-05-28 09:35:00,33.41,34.15,33.27,33.64,1621630.0,33.41,34.15,33.27,33.64,1621630.0
2025-05-28 09:40:00,33.66,33.99,33.42,33.92,897531.0,33.66,33.99,33.42,33.92,897531.0
2025-05-28 09:45:00,33.93,34.01,33.44,33.87,650755.0,33.93,34.01,33.44,33.87,650755.0
2025-05-28 09:50:00,33.84,33.99,33.56,33.59,508191.0,33.84,33.99,33.56,33.59,508191.0
2025-05-28 09:55:00,33.6,34.39,33.56,34.31,785464.0,33.6,34.39,33.56,34.31,785464.0
2025-05-28 10:00:00,34.3,34.45,34.11,34.24,574476.0,34.3,34.45,34.11,34.24,574476.0
2025-05-28 10:05:00,34.26,34.32,33.46,33.52,825623.0,34.26,34.32,33.46,33.52,825623.0
2025-05-28 10:10:00,33.5,33.53,32.88,32.95,1066502.0,33.5,33.53,32.88,32.95,1066502.0
2025-05-28 10:15:00,32.95,33.29,32.53,32.97,1519143.0,32.95,33.29,32.53,32.97,1519143.0
2025-05-28 10:20:00,32.99,32.99,32.23,32.23,1635804.0,32.99,32.99,32.23,32.23,1635804.0
2025-05-28 10:25:00,32.23,32.36,32.01,32.16,1056240.0,32.23,32.36,32.01,32.16,1056240.0
2025-05-28 10:30:00,32.16,32.19,31.57,31.89,1149993.0,32.16,32.19,31.57,31.89,1149993.0
2025-05-28 10:35:00,31.87,32.13,31.74,31.94,484635.0,31.87,32.13,31.74,31.94,484635.0
2025-05-28 10:40:00,31.93,31.96,31.57,31.6,547861.0,31.93,31.96,31.57,31.6,547861.0
2025-05-28 10:45:00,31.62,31.84,31.45,31.58,520238.0,31.62,31.84,31.45,31.58,520238.0
2025-05-28 10:50:00,31.59,31.64,31.15,31.24,682378.0,31.59,31.64,31.15,31.24,682378.0
2025-05-28 10:55:00,31.24,31.5,31.19,31.37,357642.0,31.24,31.5,31.19,31.37,357642.0
2025-05-28 11:00:00,31.37,31.59,31.22,31.32,286842.0,31.37,31.59,31.22,31.32,286842.0
2025-05-28 11:05:00,31.3,31.59,31.18,31.19,379339.0,31.3,31.59,31.18,31.19,379339.0
2025-05-28 11:10:00,31.19,31.29,30.81,30.93,763988.0,31.19,31.29,30.81,30.93,763988.0
2025-05-28 11:15:00,30.91,31.11,30.73,31.05,515881.0,30.91,31.11,30.73,31.05,515881.0
2025-05-28 11:20:00,31.08,31.26,31.01,31.13,368279.0,31.08,31.26,31.01,31.13,368279.0
2025-05-28 11:25:00,31.12,31.16,30.81,30.9,328577.0,31.12,31.16,30.81,30.9,328577.0
2025-05-28 11:30:00,30.89,31.41,30.87,31.37,369716.0,30.89,31.41,30.87,31.37,369716.0
2025-05-28 11:35:00,31.37,31.56,31.36,31.46,457560.0,31.37,31.56,31.36,31.46,457560.0
2025-05-28 11:40:00,31.47,31.78,31.43,31.76,662272.0,31.47,31.78,31.43,31.76,662272.0
2025-05-28 11:45:00,31.75,31.78,31.41,31.51,501877.0,31.75,31.78,31.41,31.51,501877.0
2025-05-28 11:50:00,31.49,31.76,31.39,31.76,186843.0,31.49,31.76,31.39,31.76,186843.0
2025-05-28 11:55:00,31.75,31.76,31.26,31.29,282555.0,31.75,31.76,31.26,31.29,282555.0
2025-05-28 12:00:00,31.31,31.58,31.27,31.47,173103.0,31.31,31.58,31.27,31.47,173103.0
2025-05-28 12:05:00,31.48,31.65,31.45,31.59,132656.0,31.48,31.65,31.45,31.59,132656.0
2025-05-28 12:10:00,31.61,31.76,31.52,31.64,204500.0,31.61,31.76,31.52,31.64,204500.0
2025-05-28 12:15:00,31.65,31.95,31.64,31.87,299786.0,31.65,31.95,31.64,31.87,299786.0
2025-05-28 12:20:00,31.87,31.99,31.8,31.99,380604.0,31.87,31.99,31.8,31.99,380604.0
2025-05-28 12:25:00,31.97,31.99,31.85,31.96,202998.0,31.97,31.99,31.85,31.96,202998.0
2025-05-28 12:30:00,31.95,31.96,31.67,31.87,184562.0,31.95,31.96,31.67,31.87,184562.0
2025-05-28 12:35:00,31.86,31.98,31.8,31.89,143518.0,31.86,31.98,31.8,31.89,143518.0
2025-05-28 12:40:00,31.91,32.08,31.9,32.02,268763.0,31.91,32.08,31.9,32.02,268763.0
2025-05-28 12:45:00,32.02,32.19,31.99,32.01,302574.0,32.02,32.19,31.99,32.01,302574.0
2025-05-28 12:50:00,32.01,32.04,31.89,32.0,205627.0,32.01,32.04,31.89,32.0,205627.0
2025-05-28 12:55:00,32.02,32.2,31.99,32.09,189076.0,32.02,32.2,31.99,32.09,189076.0
2025-05-28 13:00:00,32.09,32.3,32.0,32.26,273311.0,32.09,32.3,32.0,32.26,273311.0
2025-05-28 13:05:00,32.26,32.39,32.21,32.3,220469.0,32.26,32.39,32.21,32.3,220469.0
2025-05-28 13:10:00,32.29,32.55,32.27,32.43,400997.0,32.29,32.55,32.27,32.43,400997.0
2025-05-28 13:15:00,32.43,32.52,32.3,32.33,270448.0,32.43,32.52,32.3,32.33,270448.0
2025-05-28 13:20:00,32.34,32.44,32.31,32.36,157982.0,32.34,32.44,32.31,32.36,157982.0
2025-05-28 13:25:00,32.36,32.53,32.33,32.39,128789.0,32.36,32.53,32.33,32.39,128789.0
2025-05-28 13:30:00,32.36,32.68,32.35,32.64,227218.0,32.36,32.68,32.35,32.64,227218.0
2025-05-28 13:35:00,32.63,32.69,32.5,32.59,266525.0,32.63,32.69,32.5,32.59,266525.0
2025-05-28 13:40:00,32.59,32.77,32.53,32.73,310602.0,32.59,32.77,32.53,32.73,310602.0
2025-05-28 13:45:00,32.73,32.91,32.71,32.82,336735.0,32.73,32.91,32.71,32.82,336735.0
2025-05-28 13:50:00,32.85,32.87,32.75,32.78,248907.0,32.85,32.87,32.75,32.78,248907.0
2025-05-28 13:55:00,32.77,32.79,32.4,32.41,216805.0,32.77,32.79,32.4,32.41,216805.0
2025-05-28 14:00:00,32.41,32.49,32.27,32.32,207095.0,32.41,32.49,32.27,32.32,207095.0
2025-05-28 14:05:00,32.32,32.43,32.23,32.34,167875.0,32.32,32.43,32.23,32.34,167875.0
2025-05-28 14:10:00,32.34,32.48,32.32,32.35,157707.0,32.34,32.48,32.32,32.35,157707.0
2025-05-28 14:15:00,32.33,32.33,32.08,32.08,188348.0,32.33,32.33,32.08,32.08,188348.0
2025-05-28 14:20:00,32.09,32.16,31.94,32.0,262142.0,32.09,32.16,31.94,32.0,262142.0
2025-05-28 14:25:00,31.98,31.99,31.84,31.9,159214.0,31.98,31.99,31.84,31.9,159214.0
2025-05-28 14:30:00,31.9,31.96,31.71,31.72,226060.0,31.9,31.96,31.71,31.72,226060.0
2025-05-28 14:35:00,31.75,31.85,31.64,31.68,175354.0,31.75,31.85,31.64,31.68,175354.0
2025-05-28 14:40:00,31.68,31.7,31.55,31.67,188407.0,31.68,31.7,31.55,31.67,188407.0
2025-05-28 14:45:00,31.69,31.73,31.59,31.65,146813.0,31.69,31.73,31.59,31.65,146813.0
2025-05-28 14:50:00,31.66,31.69,31.51,31.66,255869.0,31.66,31.69,31.51,31.66,255869.0
2025-05-28 14:55:00,31.66,31.68,31.52,31.65,150821.0,31.66,31.68,31.52,31.65,150821.0
2025-05-28 15:00:00,31.66,31.74,31.59,31.59,140031.0,31.66,31.74,31.59,31.59,140031.0
2025-05-28 15:05:00,31.59,31.66,31.56,31.66,98582.0,31.59,31.66,31.56,31.66,98582.0
2025-05-28 15:10:00,31.66,31.71,31.55,31.57,135015.0,31.66,31.71,31.55,31.57,135015.0
2025-05-28 15:15:00,31.56,31.58,31.35,31.44,258297.0,31.56,31.58,31.35,31.44,258297.0
2025-05-28 15:20:00,31.43,31.44,31.3,31.34,124506.0,31.43,31.44,31.3,31.34,124506.0
2025-05-28 15:25:00,31.35,31.64,31.34,31.58,199473.0,31.35,31.64,31.34,31.58,199473.0
2025-05-28 15:30:00,31.56,31.62,31.34,31.51,160040.0,31.56,31.62,31.34,31.51,160040.0
2025-05-28 15:35:00,31.53,31.54,31.44,31.52,128190.0,31.53,31.54,31.44,31.52,128190.0
2025-05-28 15:40:00,31.52,31.56,31.43,31.46,136744.0,31.52,31.56,31.43,31.46,136744.0
2025-05-28 15:45:00,31.46,31.57,31.43,31.48,238860.0,31.46,31.57,31.43,31.48,238860.0
2025-05-28 15:50:00,31.47,31.47,31.15,31.21,393413.0,31.47,31.47,31.15,31.21,393413.0
2025-05-28 15:55:00,31.2,31.3,31.14,31.2,513849.0,31.2,31.3,31.14,31.2,513849.0
2025-05-29 09:30:00,31.17,31.21,30.4,30.48,1025673.0,31.17,31.21,30.4,30.48,1025673.0
2025-05-29 09:35:00,30.48,30.96,30.45,30.6,1150968.0,30.48,30.96,30.45,30.6,1150968.0
2025-05-29 09:40:00,30.59,30.88,30.55,30.66,298606.0,30.59,30.88,30.55,30.66,298606.0
2025-05-29 09:45:00,30.65,30.88,30.6,30.68,217937.0,30.65,30.88,30.6,30.68,217937.0
2025-05-29 09:50:00,30.68,31.2,30.67,31.11,285649.0,30.68,31.2,30.67,31.11,285649.0
2025-05-29 09:55:00,31.1,31.18,30.9,31.08,156237.0,31.1,31.18,30.9,31.08,156237.0
2025-05-29 10:00:00,31.08,31.35,31.05,31.15,250829.0,31.08,31.35,31.05,31.15,250829.0
2025-05-29 10:05:00,31.14,31.16,30.82,30.93,189265.0,31.14,31.16,30.82,30.93,189265.0
2025-05-29 10:10:00,30.92,31.25,30.85,31.18,95658.0,30.92,31.25,30.85,31.18,95658.0
2025-05-29 10:15:00,31.19,31.32,31.09,31.16,173536.0,31.19,31.32,31.09,31.16,173536.0
2025-05-29 10:20:00,31.15,31.2,31.06,31.17,143460.0,31.15,31.2,31.06,31.17,143460.0
2025-05-29 10:25:00,31.18,31.2,31.07,31.15,119699.0,31.18,31.2,31.07,31.15,119699.0
2025-05-29 10:30:00,31.13,31.17,30.94,30.96,99873.0,31.13,31.17,30.94,30.96,99873.0
2025-05-29 10:35:00,30.95,30.99,30.76,30.81,116015.0,30.95,30.99,30.76,30.81,116015.0
2025-05-29 10:40:00,30.81,30.83,30.68,30.76,164283.0,30.81,30.83,30.68,30.76,164283.0
2025-05-29 10:45:00,30.74,30.86,30.66,30.66,135303.0,30.74,30.86,30.66,30.66,135303.0
2025-05-29 10:50:00,30.67,30.68,30.45,30.46,173881.0,30.67,30.68,30.45,30.46,173881.0
2025-05-29 10:55:00,30.45,30.6,30.33,30.51,231182.0,30.45,30.6,30.33,30.51,231182.0
2025-05-29 11:00:00,30.51,30.57,30.41,30.51,117764.0,30.51,30.57,30.41,30.51,117764.0
2025-05-29 11:05:00,30.5,30.5,30.22,30.27,194661.0,30.5,30.5,30.22,30.27,194661.0
2025-05-29 11:10:00,30.26,30.48,30.25,30.31,99038.0,30.26,30.48,30.25,30.31,99038.0
2025-05-29 11:15:00,30.32,30.4,30.23,30.25,89806.0,30.32,30.4,30.23,30.25,89806.0
2025-05-29 11:20:00,30.25,30.34,30.21,30.28,138695.0,30.25,30.34,30.21,30.28,138695.0
2025-05-29 11:25:00,30.26,30.28,30.16,30.22,146785.0,30.26,30.28,30.16,30.22,146785.0
2025-05-29 11:30:00,30.21,30.28,29.88,29.98,445889.0,30.21,30.28,29.88,29.98,445889.0
2025-05-29 11:35:00,29.97,30.08,29.77,29.77,245111.0,29.97,30.08,29.77,29.77,245111.0
2025-05-29 11:40:00,29.77,29.83,29.62,29.82,479059.0,29.77,29.83,29.62,29.82,479059.0
2025-05-29 11:45:00,29.82,29.93,29.76,29.84,185560.0,29.82,29.93,29.76,29.84,185560.0
2025-05-29 11:50:00,29.85,29.97,29.84,29.93,177889.0,29.85,29.97,29.84,29.93,177889.0
2025-05-29 11:55:00,29.92,29.93,29.7,29.77,158934.0,29.92,29.93,29.7,29.77,158934.0
2025-05-29 12:00:00,29.78,29.83,29.7,29.75,119411.0,29.78,29.83,29.7,29.75,119411.0
2025-05-29 12:05:00,29.76,29.9,29.75,29.84,137919.0,29.76,29.9,29.75,29.84,137919.0
2025-05-29 12:10:00,29.86,30.02,29.84,29.97,100806.0,29.86,30.02,29.84,29.97,100806.0
2025-05-29 12:15:00,29.96,30.08,29.94,30.08,167404.0,29.96,30.08,29.94,30.08,167404.0
2025-05-29 12:20:00,30.07,30.07,29.94,29.95,78509.0,30.07,30.07,29.94,29.95,78509.0
2025-05-29 12:25:00,29.93,29.93,29.86,29.9,79860.0,29.93,29.93,29.86,29.9,79860.0
2025-05-29 12:30:00,29.9,29.94,29.87,29.89,31988.0,29.9,29.94,29.87,29.89,31988.0
2025-05-29 12:35:00,29.9,29.91,29.77,29.79,139264.0,29.9,29.91,29.77,29.79,139264.0
2025-05-29 12:40:00,29.81,29.82,29.56,29.59,260316.0,29.81,29.82,29.56,29.59,260316.0
2025-05-29 12:45:00,29.59,29.72,29.58,29.69,123465.0,29.59,29.72,29.58,29.69,123465.0
2025-05-29 12:50:00,29.68,29.73,29.61,29.68,73898.0,29.68,29.73,29.61,29.68,73898.0
2025-05-29 12:55:00,29.68,29.86,29.58,29.82,123271.0,29.68,29.86,29.58,29.82,123271.0
2025-05-29 13:00:00,29.82,29.92,29.82,29.9,138818.0,29.82,29.92,29.82,29.9,138818.0
2025-05-29 13:05:00,29.9,29.94,29.76,29.78,115943.0,29.9,29.94,29.76,29.78,115943.0
2025-05-29 13:10:00,29.77,29.89,29.76,29.84,58568.0,29.77,29.89,29.76,29.84,58568.0
2025-05-29 13:15:00,29.84,29.85,29.74,29.83,77156.0,29.84,29.85,29.74,29.83,77156.0
2025-05-29 13:20:00,29.84,29.92,29.8,29.88,50459.0,29.84,29.92,29.8,29.88,50459.0
2025-05-29 13:25:00,29.87,29.88,29.8,29.87,68422.0,29.87,29.88,29.8,29.87,68422.0
2025-05-29 13:30:00,29.87,29.88,29.77,29.78,41462.0,29.87,29.88,29.77,29.78,41462.0
2025-05-29 13:35:00,29.79,29.85,29.74,29.83,52041.0,29.79,29.85,29.74,29.83,52041.0
2025-05-29 13:40:00,29.84,29.84,29.74,29.78,49763.0,29.84,29.84,29.74,29.78,49763.0
2025-05-29 13:45:00,29.78,29.8,29.75,29.76,39175.0,29.78,29.8,29.75,29.76,39175.0
2025-05-29 13:50:00,29.77,29.82,29.75,29.77,46034.0,29.77,29.82,29.75,29.77,46034.0
2025-05-29 13:55:00,29.77,29.78,29.4,29.43,238764.0,29.77,29.78,29.4,29.43,238764.0
2025-05-29 14:00:00,29.43,29.54,29.39,29.48,165102.0,29.43,29.54,29.39,29.48,165102.0
2025-05-29 14:05:00,29.49,29.54,29.47,29.53,98022.0,29.49,29.54,29.47,29.53,98022.0
2025-05-29 14:10:00,29.54,29.59,29.5,29.5,52586.0,29.54,29.59,29.5,29.5,52586.0
2025-05-29 14:15:00,29.51,29.51,29.33,29.34,146205.0,29.51,29.51,29.33,29.34,146205.0
2025-05-29 14:20:00,29.33,29.46,29.32,29.44,108112.0,29.33,29.46,29.32,29.44,108112.0
2025-05-29 14:25:00,29.46,29.47,29.34,29.35,49635.0,29.46,29.47,29.34,29.35,49635.0
2025-05-29 14:30:00,29.35,29.49,29.34,29.48,59502.0,29.35,29.49,29.34,29.48,59502.0
2025-05-29 14:35:00,29.47,29.5,29.44,29.5,28447.0,29.47,29.5,29.44,29.5,28447.0
2025-05-29 14:40:00,29.47,29.48,29.4,29.45,41266.0,29.47,29.48,29.4,29.45,41266.0
2025-05-29 14:45:00,29.45,29.47,29.41,29.44,65278.0,29.45,29.47,29.41,29.44,65278.0
2025-05-29 14:50:00,29.43,29.45,29.33,29.35,83816.0,29.43,29.45,29.33,29.35,83816.0
2025-05-29 14:55:00,29.36,29.39,29.32,29.37,110475.0,29.36,29.39,29.32,29.37,110475.0
2025-05-29 15:00:00,29.39,29.44,29.33,29.41,96714.0,29.39,29.44,29.33,29.41,96714.0
2025-05-29 15:05:00,29.42,29.43,29.34,29.41,203032.0,29.42,29.43,29.34,29.41,203032.0
2025-05-29 15:10:00,29.42,29.46,29.33,29.46,108944.0,29.42,29.46,29.33,29.46,108944.0
2025-05-29 15:15:00,29.45,29.71,29.42,29.68,175277.0,29.45,29.71,29.42,29.68,175277.0
2025-05-29 15:20:00,29.67,29.74,29.66,29.72,117781.0,29.67,29.74,29.66,29.72,117781.0
2025-05-29 15:25:00,29.71,29.74,29.59,29.61,74142.0,29.71,29.74,29.59,29.61,74142.0
2025-05-29 15:30:00,29.62,29.64,29.52,29.61,84826.0,29.62,29.64,29.52,29.61,84826.0
2025-05-29 15:35:00,29.6,29.68,29.53,29.67,79518.0,29.6,29.68,29.53,29.67,79518.0
2025-05-29 15:40:00,29.67,29.71,29.62,29.67,74142.0,29.67,29.71,29.62,29.67,74142.0
2025-05-29 15:45:00,29.66,29.71,29.63,29.67,79914.0,29.66,29.71,29.63,29.67,79914.0
2025-05-29 15:50:00,29.68,29.7,29.56,29.63,201396.0,29.68,29.7,29.56,29.63,201396.0
2025-05-29 15:55:00,29.64,29.64,29.51,29.57,420446.0,29.64,29.64,29.51,29.57,420446.0
2025-05-30 09:30:00,29.2,29.79,29.18,29.77,381928.0,29.2,29.79,29.18,29.77,381928.0
2025-05-30 09:35:00,29.79,30.3,29.63,30.28,480593.0,29.79,30.3,29.63,30.28,480593.0
2025-05-30 09:40:00,30.28,30.3,30.01,30.09,379060.0,30.28,30.3,30.01,30.09,379060.0
2025-05-30 09:45:00,30.07,30.27,29.91,30.24,299763.0,30.07,30.27,29.91,30.24,299763.0
2025-05-30 09:50:00,30.25,30.25,30.01,30.19,99071.0,30.25,30.25,30.01,30.19,99071.0
2025-05-30 09:55:00,30.19,30.19,29.83,29.83,163115.0,30.19,30.19,29.83,29.83,163115.0
2025-05-30 10:00:00,29.84,30.09,29.84,29.99,105298.0,29.84,30.09,29.84,29.99,105298.0
2025-05-30 10:05:00,30.02,30.2,30.02,30.18,76308.0,30.02,30.2,30.02,30.18,76308.0
2025-05-30 10:10:00,30.16,30.25,30.06,30.13,143250.0,30.16,30.25,30.06,30.13,143250.0
2025-05-30 10:15:00,30.13,30.49,30.09,30.34,295138.0,30.13,30.49,30.09,30.34,295138.0
2025-05-30 10:20:00,30.38,30.49,30.14,30.31,214112.0,30.38,30.49,30.14,30.31,214112.0
2025-05-30 10:25:00,30.34,30.44,30.25,30.42,129679.0,30.34,30.44,30.25,30.42,129679.0
2025-05-30 10:30:00,30.43,30.43,30.12,30.16,161279.0,30.43,30.43,30.12,30.16,161279.0
2025-05-30 10:35:00,30.15,30.29,30.13,30.22,112004.0,30.15,30.29,30.13,30.22,112004.0
2025-05-30 10:40:00,30.21,30.23,30.11,30.23,48639.0,30.21,30.23,30.11,30.23,48639.0
2025-05-30 10:45:00,30.21,30.22,30.0,30.11,119799.0,30.21,30.22,30.0,30.11,119799.0
2025-05-30 10:50:00,30.1,30.19,29.92,29.96,75116.0,30.1,30.19,29.92,29.96,75116.0
2025-05-30 10:55:00,29.96,30.08,29.96,29.98,73472.0,29.96,30.08,29.96,29.98,73472.0
2025-05-30 11:00:00,29.97,29.99,29.73,29.75,116720.0,29.97,29.99,29.73,29.75,116720.0
2025-05-30 11:05:00,29.78,29.91,29.78,29.85,70759.0,29.78,29.91,29.78,29.85,70759.0
2025-05-30 11:10:00,29.86,29.87,29.7,29.84,54452.0,29.86,29.87,29.7,29.84,54452.0
2025-05-30 11:15:00,29.82,29.87,29.78,29.79,41478.0,29.82,29.87,29.78,29.79,41478.0
2025-05-30 11:20:00,29.78,29.91,29.75,29.86,98447.0,29.78,29.91,29.75,29.86,98447.0
2025-05-30 11:25:00,29.84,29.93,29.81,29.9,63805.0,29.84,29.93,29.81,29.9,63805.0
2025-05-30 11:30:00,29.88,29.94,29.76,29.76,88546.0,29.88,29.94,29.76,29.76,88546.0
2025-05-30 11:35:00,29.76,29.87,29.75,29.84,53609.0,29.76,29.87,29.75,29.84,53609.0
2025-05-30 11:40:00,29.83,29.85,29.76,29.83,70009.0,29.83,29.85,29.76,29.83,70009.0
2025-05-30 11:45:00,29.81,29.86,29.8,29.8,20744.0,29.81,29.86,29.8,29.8,20744.0
2025-05-30 11:50:00,29.82,29.87,29.79,29.87,30644.0,29.82,29.87,29.79,29.87,30644.0
2025-05-30 11:55:00,29.86,29.88,29.75,29.77,38742.0,29.86,29.88,29.75,29.77,38742.0
2025-05-30 12:00:00,29.77,29.78,29.65,29.68,70825.0,29.77,29.78,29.65,29.68,70825.0
2025-05-30 12:05:00,29.67,29.81,29.66,29.79,70804.0,29.67,29.81,29.66,29.79,70804.0
2025-05-30 12:10:00,29.8,29.8,29.6,29.63,46326.0,29.8,29.8,29.6,29.63,46326.0
2025-05-30 12:15:00,29.63,29.63,29.52,29.53,106848.0,29.63,29.63,29.52,29.53,106848.0
2025-05-30 12:20:00,29.52,29.55,29.39,29.44,115309.0,29.52,29.55,29.39,29.44,115309.0
2025-05-30 12:25:00,29.42,29.51,29.33,29.38,144404.0,29.42,29.51,29.33,29.38,144404.0
2025-05-30 12:30:00,29.38,29.4,29.3,29.39,151996.0,29.38,29.4,29.3,29.39,151996.0
2025-05-30 12:35:00,29.41,29.55,29.37,29.55,58892.0,29.41,29.55,29.37,29.55,58892.0
2025-05-30 12:40:00,29.55,29.62,29.48,29.49,79401.0,29.55,29.62,29.48,29.49,79401.0
2025-05-30 12:45:00,29.5,29.5,29.38,29.45,49881.0,29.5,29.5,29.38,29.45,49881.0
2025-05-30 12:50:00,29.43,29.46,29.29,29.31,63978.0,29.43,29.46,29.29,29.31,63978.0
2025-05-30 12:55:00,29.33,29.37,29.29,29.35,62768.0,29.33,29.37,29.29,29.35,62768.0
2025-05-30 13:00:00,29.33,29.44,29.29,29.44,48673.0,29.33,29.44,29.29,29.44,48673.0
2025-05-30 13:05:00,29.45,29.58,29.43,29.58,37223.0,29.45,29.58,29.43,29.58,37223.0
2025-05-30 13:10:00,29.59,29.68,29.54,29.68,56432.0,29.59,29.68,29.54,29.68,56432.0
2025-05-30 13:15:00,29.65,29.68,29.52,29.58,47258.0,29.65,29.68,29.52,29.58,47258.0
2025-05-30 13:20:00,29.57,29.58,29.5,29.54,34635.0,29.57,29.58,29.5,29.54,34635.0
2025-05-30 13:25:00,29.55,29.57,29.5,29.53,27681.0,29.55,29.57,29.5,29.53,27681.0
2025-05-30 13:30:00,29.53,29.54,29.51,29.54,26456.0,29.53,29.54,29.51,29.54,26456.0
2025-05-30 13:35:00,29.52,29.55,29.47,29.54,49942.0,29.52,29.55,29.47,29.54,49942.0
2025-05-30 13:40:00,29.54,29.56,29.49,29.49,57128.0,29.54,29.56,29.49,29.49,57128.0
2025-05-30 13:45:00,29.5,29.55,29.49,29.54,36657.0,29.5,29.55,29.49,29.54,36657.0
2025-05-30 13:50:00,29.55,29.71,29.54,29.7,104359.0,29.55,29.71,29.54,29.7,104359.0
2025-05-30 13:55:00,29.72,29.83,29.69,29.71,153978.0,29.72,29.83,29.69,29.71,153978.0
2025-05-30 14:00:00,29.72,29.78,29.7,29.76,33298.0,29.72,29.78,29.7,29.76,33298.0
2025-05-30 14:05:00,29.79,29.91,29.77,29.91,52507.0,29.79,29.91,29.77,29.91,52507.0
2025-05-30 14:10:00,29.91,30.06,29.91,29.99,99415.0,29.91,30.06,29.91,29.99,99415.0
2025-05-30 14:15:00,29.97,30.02,29.91,30.02,46087.0,29.97,30.02,29.91,30.02,46087.0
2025-05-30 14:20:00,30.01,30.15,29.98,30.1,92136.0,30.01,30.15,29.98,30.1,92136.0
2025-05-30 14:25:00,30.11,30.17,30.07,30.09,34213.0,30.11,30.17,30.07,30.09,34213.0
2025-05-30 14:30:00,30.07,30.1,30.05,30.05,30939.0,30.07,30.1,30.05,30.05,30939.0
2025-05-30 14:35:00,30.04,30.07,29.99,30.01,27187.0,30.04,30.07,29.99,30.01,27187.0
2025-05-30 14:40:00,30.01,30.08,29.97,30.05,50909.0,30.01,30.08,29.97,30.05,50909.0
2025-05-30 14:45:00,30.06,30.06,29.93,29.97,45373.0,30.06,30.06,29.93,29.97,45373.0
2025-05-30 14:50:00,30.0,30.05,29.98,30.02,15765.0,30.0,30.05,29.98,30.02,15765.0
2025-05-30 14:55:00,30.02,30.1,29.99,30.06,53169.0,30.02,30.1,29.99,30.06,53169.0
2025-05-30 15:00:00,30.04,30.06,29.95,29.95,69355.0,30.04,30.06,29.95,29.95,69355.0
2025-05-30 15:05:00,29.95,29.99,29.87,29.92,101533.0,29.95,29.99,29.87,29.92,101533.0
2025-05-30 15:10:00,29.94,29.95,29.85,29.92,60965.0,29.94,29.95,29.85,29.92,60965.0
2025-05-30 15:15:00,29.93,30.02,29.92,29.99,39542.0,29.93,30.02,29.92,29.99,39542.0
2025-05-30 15:20:00,29.99,30.02,29.95,29.96,35538.0,29.99,30.02,29.95,29.96,35538.0
2025-05-30 15:25:00,29.95,29.97,29.84,29.93,119093.0,29.95,29.97,29.84,29.93,119093.0
2025-05-30 15:30:00,29.93,29.94,29.85,29.91,60606.0,29.93,29.94,29.85,29.91,60606.0
2025-05-30 15:35:00,29.91,29.99,29.89,29.96,80147.0,29.91,29.99,29.89,29.96,80147.0
2025-05-30 15:40:00,29.96,29.97,29.89,29.94,41837.0,29.96,29.97,29.89,29.94,41837.0
2025-05-30 15:45:00,29.92,29.98,29.85,29.92,78796.0,29.92,29.98,29.85,29.92,78796.0
2025-05-30 15:50:00,29.91,30.03,29.9,30.01,247086.0,29.91,30.03,29.9,30.01,247086.0
2025-05-30 15:55:00,30.02,30.03,29.75,29.75,343935.0,30.02,30.03,29.75,29.75,343935.0
2025-06-02 09:30:00,29.87,30.42,29.86,30.3,284819.0,29.87,30.42,29.86,30.3,284819.0
2025-06-02 09:35:00,30.32,30.44,30.23,30.44,154260.0,30.32,30.44,30.23,30.44,154260.0
2025-06-02 09:40:00,30.45,30.5,30.27,30.39,284328.0,30.45,30.5,30.27,30.39,284328.0
2025-06-02 09:45:00,30.4,30.42,30.03,30.11,146581.0,30.4,30.42,30.03,30.11,146581.0
2025-06-02 09:50:00,30.1,30.1,29.89,29.94,156284.0,30.1,30.1,29.89,29.94,156284.0
2025-06-02 09:55:00,29.92,30.0,29.81,29.86,87026.0,29.92,30.0,29.81,29.86,87026.0
2025-06-02 10:00:00,29.83,29.89,29.73,29.87,109996.0,29.83,29.89,29.73,29.87,109996.0
2025-06-02 10:05:00,29.87,30.1,29.85,30.07,141921.0,29.87,30.1,29.85,30.07,141921.0
2025-06-02 10:10:00,30.08,30.27,30.01,30.2,116506.0,30.08,30.27,30.01,30.2,116506.0
2025-06-02 10:15:00,30.2,30.28,30.14,30.25,113107.0,30.2,30.28,30.14,30.25,113107.0
2025-06-02 10:20:00,30.25,30.39,30.18,30.2,142769.0,30.25,30.39,30.18,30.2,142769.0
2025-06-02 10:25:00,30.18,30.29,30.11,30.14,117204.0,30.18,30.29,30.11,30.14,117204.0
2025-06-02 10:30:00,30.11,30.24,30.04,30.24,60680.0,30.11,30.24,30.04,30.24,60680.0
2025-06-02 10:35:00,30.25,30.28,30.16,30.2,70582.0,30.25,30.28,30.16,30.2,70582.0
2025-06-02 10:40:00,30.2,30.36,30.19,30.31,93298.0,30.2,30.36,30.19,30.31,93298.0
2025-06-02 10:45:00,30.32,30.42,30.29,30.41,88272.0,30.32,30.42,30.29,30.41,88272.0
2025-06-02 10:50:00,30.42,30.42,30.17,30.18,66526.0,30.42,30.42,30.17,30.18,66526.0
2025-06-02 10:55:00,30.19,30.35,30.17,30.34,45611.0,30.19,30.35,30.17,30.34,45611.0
2025-06-02 11:00:00,30.34,30.36,30.22,30.22,56271.0,30.34,30.36,30.22,30.22,56271.0
2025-06-02 11:05:00,30.22,30.27,30.15,30.16,67002.0,30.22,30.27,30.15,30.16,67002.0
2025-06-02 11:10:00,30.15,30.3,30.15,30.26,55773.0,30.15,30.3,30.15,30.26,55773.0
2025-06-02 11:15:00,30.26,30.3,30.22,30.24,37107.0,30.26,30.3,30.22,30.24,37107.0
2025-06-02 11:20:00,30.25,30.39,30.22,30.39,85114.0,30.25,30.39,30.22,30.39,85114.0
2025-06-02 11:25:00,30.4,30.4,30.26,30.34,66047.0,30.4,30.4,30.26,30.34,66047.0
2025-06-02 11:30:00,30.34,30.39,30.27,30.3,57117.0,30.34,30.39,30.27,30.3,57117.0
2025-06-02 11:35:00,30.29,30.34,30.21,30.33,39067.0,30.29,30.34,30.21,30.33,39067.0
2025-06-02 11:40:00,30.33,30.34,30.27,30.33,82671.0,30.33,30.34,30.27,30.33,82671.0
2025-06-02 11:45:00,30.33,30.33,30.16,30.17,39282.0,30.33,30.33,30.16,30.17,39282.0
2025-06-02 11:50:00,30.18,30.27,30.15,30.17,91791.0,30.18,30.27,30.15,30.17,91791.0
2025-06-02 11:55:00,30.17,30.21,30.12,30.17,33278.0,30.17,30.21,30.12,30.17,33278.0
2025-06-02 12:00:00,30.17,30.19,30.07,30.13,62064.0,30.17,30.19,30.07,30.13,62064.0
2025-06-02 12:05:00,30.14,30.15,30.09,30.11,43532.0,30.14,30.15,30.09,30.11,43532.0
2025-06-02 12:10:00,30.11,30.16,30.02,30.08,150003.0,30.11,30.16,30.02,30.08,150003.0
2025-06-02 12:15:00,30.08,30.19,30.04,30.17,63496.0,30.08,30.19,30.04,30.17,63496.0
2025-06-02 12:20:00,30.17,30.17,30.13,30.13,25129.0,30.17,30.17,30.13,30.13,25129.0
2025-06-02 12:25:00,30.12,30.14,30.06,30.13,38332.0,30.12,30.14,30.06,30.13,38332.0
2025-06-02 12:30:00,30.15,30.21,30.12,30.2,30120.0,30.15,30.21,30.12,30.2,30120.0
2025-06-02 12:35:00,30.19,30.27,30.16,30.25,35932.0,30.19,30.27,30.16,30.25,35932.0
2025-06-02 12:40:00,30.25,30.25,30.12,30.13,35993.0,30.25,30.25,30.12,30.13,35993.0
2025-06-02 12:45:00,30.11,30.19,30.11,30.16,33024.0,30.11,30.19,30.11,30.16,33024.0
2025-06-02 12:50:00,30.17,30.18,30.13,30.15,8916.0,30.17,30.18,30.13,30.15,8916.0
2025-06-02 12:55:00,30.14,30.15,30.09,30.12,56014.0,30.14,30.15,30.09,30.12,56014.0
2025-06-02 13:00:00,30.12,30.2,30.1,30.1,20373.0,30.12,30.2,30.1,30.1,20373.0
2025-06-02 13:05:00,30.13,30.14,30.09,30.14,48608.0,30.13,30.14,30.09,30.14,48608.0
2025-06-02 13:10:00,30.12,30.18,30.12,30.18,20759.0,30.12,30.18,30.12,30.18,20759.0
2025-06-02 13:15:00,30.17,30.19,30.11,30.13,38262.0,30.17,30.19,30.11,30.13,38262.0
2025-06-02 13:20:00,30.14,30.14,30.1,30.12,17185.0,30.14,30.14,30.1,30.12,17185.0
2025-06-02 13:25:00,30.12,30.18,30.12,30.15,12874.0,30.12,30.18,30.12,30.15,12874.0
2025-06-02 13:30:00,30.16,30.17,30.14,30.15,18951.0,30.16,30.17,30.14,30.15,18951.0
2025-06-02 13:35:00,30.16,30.28,30.13,30.28,28266.0,30.16,30.28,30.13,30.28,28266.0
2025-06-02 13:40:00,30.26,30.4,30.25,30.36,116038.0,30.26,30.4,30.25,30.36,116038.0
2025-06-02 13:45:00,30.36,30.36,30.24,30.3,46078.0,30.36,30.36,30.24,30.3,46078.0
2025-06-02 13:50:00,30.31,30.36,30.26,30.34,42551.0,30.31,30.36,30.26,30.34,42551.0
2025-06-02 13:55:00,30.34,30.4,30.31,30.38,23572.0,30.34,30.4,30.31,30.38,23572.0
2025-06-02 14:00:00,30.37,30.38,30.3,30.31,30654.0,30.37,30.38,30.3,30.31,30654.0
2025-06-02 14:05:00,30.32,30.38,30.3,30.38,25840.0,30.32,30.38,30.3,30.38,25840.0
2025-06-02 14:10:00,30.36,30.88,30.33,30.66,244568.0,30.36,30.88,30.33,30.66,244568.0
2025-06-02 14:15:00,30.68,30.71,30.57,30.62,111036.0,30.68,30.71,30.57,30.62,111036.0
2025-06-02 14:20:00,30.62,30.82,30.61,30.68,127839.0,30.62,30.82,30.61,30.68,127839.0
2025-06-02 14:25:00,30.68,30.77,30.64,30.74,71805.0,30.68,30.77,30.64,30.74,71805.0
2025-06-02 14:30:00,30.75,30.79,30.67,30.67,111723.0,30.75,30.79,30.67,30.67,111723.0
2025-06-02 14:35:00,30.68,30.77,30.65,30.69,80428.0,30.68,30.77,30.65,30.69,80428.0
2025-06-02 14:40:00,30.69,30.7,30.57,30.64,75515.0,30.69,30.7,30.57,30.64,75515.0
2025-06-02 14:45:00,30.64,30.66,30.59,30.59,27905.0,30.64,30.66,30.59,30.59,27905.0
2025-06-02 14:50:00,30.59,30.68,30.56,30.57,76744.0,30.59,30.68,30.56,30.57,76744.0
2025-06-02 14:55:00,30.57,30.6,30.52,30.53,35182.0,30.57,30.6,30.52,30.53,35182.0
2025-06-02 15:00:00,30.51,30.55,30.5,30.55,25817.0,30.51,30.55,30.5,30.55,25817.0
2025-06-02 15:05:00,30.52,30.56,30.47,30.51,59261.0,30.52,30.56,30.47,30.51,59261.0
2025-06-02 15:10:00,30.51,30.52,30.46,30.47,21871.0,30.51,30.52,30.46,30.47,21871.0
2025-06-02 15:15:00,30.45,30.52,30.44,30.44,42464.0,30.45,30.52,30.44,30.44,42464.0
2025-06-02 15:20:00,30.45,30.53,30.43,30.5,39941.0,30.45,30.53,30.43,30.5,39941.0
2025-06-02 15:25:00,30.48,30.57,30.48,30.55,44216.0,30.48,30.57,30.48,30.55,44216.0
2025-06-02 15:30:00,30.55,30.55,30.51,30.53,37680.0,30.55,30.55,30.51,30.53,37680.0
2025-06-02 15:35:00,30.52,30.55,30.51,30.54,44027.0,30.52,30.55,30.51,30.54,44027.0
2025-06-02 15:40:00,30.55,30.6,30.51,30.57,51878.0,30.55,30.6,30.51,30.57,51878.0
2025-06-02 15:45:00,30.56,30.6,30.51,30.55,57513.0,30.56,30.6,30.51,30.55,57513.0
2025-06-02 15:50:00,30.54,30.62,30.54,30.61,88696.0,30.54,30.62,30.54,30.61,88696.0
2025-06-02 15:55:00,30.63,30.66,30.6,30.61,273912.0,30.63,30.66,30.6,30.61,273912.0
2025-06-03 09:30:00,30.81,31.05,30.64,30.7,255626.0,30.81,31.05,30.64,30.7,255626.0
2025-06-03 09:35:00,30.7,30.82,30.66,30.7,112640.0,30.7,30.82,30.66,30.7,112640.0
2025-06-03 09:40:00,30.7,30.89,30.7,30.87,76895.0,30.7,30.89,30.7,30.87,76895.0
2025-06-03 09:45:00,30.84,30.87,30.74,30.77,77974.0,30.84,30.87,30.74,30.77,77974.0
2025-06-03 09:50:00,30.78,30.78,30.66,30.73,65561.0,30.78,30.78,30.66,30.73,65561.0
2025-06-03 09:55:00,30.71,30.76,30.49,30.5,104376.0,30.71,30.76,30.49,30.5,104376.0
2025-06-03 10:00:00,30.52,30.83,30.52,30.79,112874.0,30.52,30.83,30.52,30.79,112874.0
2025-06-03 10:05:00,30.79,30.86,30.57,30.65,80333.0,30.79,30.86,30.57,30.65,80333.0
2025-06-03 10:10:00,30.67,30.72,30.61,30.63,131403.0,30.67,30.72,30.61,30.63,131403.0
2025-06-03 10:15:00,30.6,30.84,30.57,30.65,141018.0,30.6,30.84,30.57,30.65,141018.0
2025-06-03 10:20:00,30.63,30.68,30.51,30.66,138865.0,30.63,30.68,30.51,30.66,138865.0
2025-06-03 10:25:00,30.66,30.66,30.52,30.64,58817.0,30.66,30.66,30.52,30.64,58817.0
2025-06-03 10:30:00,30.65,30.7,30.57,30.65,68669.0,30.65,30.7,30.57,30.65,68669.0
2025-06-03 10:35:00,30.65,30.78,30.61,30.66,78862.0,30.65,30.78,30.61,30.66,78862.0
2025-06-03 10:40:00,30.66,30.7,30.62,30.66,37856.0,30.66,30.7,30.62,30.66,37856.0
2025-06-03 10:45:00,30.65,30.73,30.59,30.68,97020.0,30.65,30.73,30.59,30.68,97020.0
2025-06-03 10:50:00,30.69,30.79,30.66,30.73,38178.0,30.69,30.79,30.66,30.73,38178.0
2025-06-03 10:55:00,30.74,30.75,30.65,30.72,30410.0,30.74,30.75,30.65,30.72,30410.0
2025-06-03 11:00:00,30.72,30.83,30.7,30.83,57157.0,30.72,30.83,30.7,30.83,57157.0
2025-06-03 11:05:00,30.83,31.0,30.78,30.86,155063.0,30.83,31.0,30.78,30.86,155063.0
2025-06-03 11:10:00,30.86,30.86,30.72,30.75,116780.0,30.86,30.86,30.72,30.75,116780.0
2025-06-03 11:15:00,30.75,30.88,30.74,30.76,68545.0,30.75,30.88,30.74,30.76,68545.0
2025-06-03 11:20:00,30.78,30.9,30.76,30.87,65914.0,30.78,30.9,30.76,30.87,65914.0
2025-06-03 11:25:00,30.86,30.86,30.78,30.82,31913.0,30.86,30.86,30.78,30.82,31913.0
2025-06-03 11:30:00,30.82,30.82,30.72,30.77,60091.0,30.82,30.82,30.72,30.77,60091.0
2025-06-03 11:35:00,30.77,30.83,30.74,30.8,34250.0,30.77,30.83,30.74,30.8,34250.0
2025-06-03 11:40:00,30.8,30.82,30.75,30.77,28301.0,30.8,30.82,30.75,30.77,28301.0
2025-06-03 11:45:00,30.76,30.81,30.73,30.78,34026.0,30.76,30.81,30.73,30.78,34026.0
2025-06-03 11:50:00,30.8,30.8,30.72,30.76,16711.0,30.8,30.8,30.72,30.76,16711.0
2025-06-03 11:55:00,30.8,30.84,30.75,30.79,15984.0,30.8,30.84,30.75,30.79,15984.0
2025-06-03 12:00:00,30.78,30.79,30.62,30.74,56984.0,30.78,30.79,30.62,30.74,56984.0
2025-06-03 12:05:00,30.72,30.74,30.55,30.57,110342.0,30.72,30.74,30.55,30.57,110342.0
2025-06-03 12:10:00,30.56,30.59,30.51,30.55,89482.0,30.56,30.59,30.51,30.55,89482.0
2025-06-03 12:15:00,30.55,30.63,30.55,30.58,47860.0,30.55,30.63,30.55,30.58,47860.0
2025-06-03 12:20:00,30.58,30.6,30.53,30.54,18689.0,30.58,30.6,30.53,30.54,18689.0
2025-06-03 12:25:00,30.54,30.57,30.46,30.46,83748.0,30.54,30.57,30.46,30.46,83748.0
2025-06-03 12:30:00,30.45,30.57,30.45,30.52,71982.0,30.45,30.57,30.45,30.52,71982.0
2025-06-03 12:35:00,30.52,30.59,30.5,30.56,27210.0,30.52,30.59,30.5,30.56,27210.0
2025-06-03 12:40:00,30.55,30.56,30.48,30.52,26828.0,30.55,30.56,30.48,30.52,26828.0
2025-06-03 12:45:00,30.52,30.52,30.43,30.43,51702.0,30.52,30.52,30.43,30.43,51702.0
2025-06-03 12:50:00,30.44,30.52,30.43,30.43,63056.0,30.44,30.52,30.43,30.43,63056.0
2025-06-03 12:55:00,30.44,30.46,30.36,30.38,49179.0,30.44,30.46,30.36,30.38,49179.0
2025-06-03 13:00:00,30.37,30.48,30.35,30.47,55808.0,30.37,30.48,30.35,30.47,55808.0
2025-06-03 13:05:00,30.46,30.48,30.42,30.47,25790.0,30.46,30.48,30.42,30.47,25790.0
2025-06-03 13:10:00,30.5,30.51,30.47,30.48,25720.0,30.5,30.51,30.47,30.48,25720.0
2025-06-03 13:15:00,30.48,30.5,30.47,30.49,20010.0,30.48,30.5,30.47,30.49,20010.0
2025-06-03 13:20:00,30.48,30.51,30.46,30.48,26287.0,30.48,30.51,30.46,30.48,26287.0
2025-06-03 13:25:00,30.46,30.48,30.43,30.46,25098.0,30.46,30.48,30.43,30.46,25098.0
2025-06-03 13:30:00,30.46,30.5,30.45,30.48,22837.0,30.46,30.5,30.45,30.48,22837.0
2025-06-03 13:35:00,30.49,30.58,30.48,30.56,34378.0,30.49,30.58,30.48,30.56,34378.0
2025-06-03 13:40:00,30.54,30.57,30.51,30.51,16392.0,30.54,30.57,30.51,30.51,16392.0
2025-06-03 13:45:00,30.53,30.57,30.5,30.55,16863.0,30.53,30.57,30.5,30.55,16863.0
2025-06-03 13:50:00,30.54,30.54,30.5,30.53,19640.0,30.54,30.54,30.5,30.53,19640.0
2025-06-03 13:55:00,30.53,30.53,30.44,30.44,33130.0,30.53,30.53,30.44,30.44,33130.0
2025-06-03 14:00:00,30.45,30.46,30.33,30.38,42404.0,30.45,30.46,30.33,30.38,42404.0
2025-06-03 14:05:00,30.38,30.4,30.3,30.4,42903.0,30.38,30.4,30.3,30.4,42903.0
2025-06-03 14:10:00,30.39,30.39,30.23,30.25,62500.0,30.39,30.39,30.23,30.25,62500.0
2025-06-03 14:15:00,30.24,30.28,30.16,30.24,50612.0,30.24,30.28,30.16,30.24,50612.0
2025-06-03 14:20:00,30.22,30.28,30.2,30.27,21661.0,30.22,30.28,30.2,30.27,21661.0
2025-06-03 14:25:00,30.25,30.28,30.21,30.23,37747.0,30.25,30.28,30.21,30.23,37747.0
2025-06-03 14:30:00,30.23,30.26,30.12,30.13,36105.0,30.23,30.26,30.12,30.13,36105.0
2025-06-03 14:35:00,30.13,30.14,30.08,30.11,69925.0,30.13,30.14,30.08,30.11,69925.0
2025-06-03 14:40:00,30.12,30.19,30.08,30.17,51071.0,30.12,30.19,30.08,30.17,51071.0
2025-06-03 14:45:00,30.18,30.2,30.02,30.05,124708.0,30.18,30.2,30.02,30.05,124708.0
2025-06-03 14:50:00,30.05,30.09,30.04,30.07,93064.0,30.05,30.09,30.04,30.07,93064.0
2025-06-03 14:55:00,30.07,30.11,30.06,30.08,56103.0,30.07,30.11,30.06,30.08,56103.0
2025-06-03 15:00:00,30.07,30.14,30.07,30.13,43740.0,30.07,30.14,30.07,30.13,43740.0
2025-06-03 15:05:00,30.13,30.15,30.08,30.09,19519.0,30.13,30.15,30.08,30.09,19519.0
2025-06-03 15:10:00,30.09,30.14,30.04,30.11,38990.0,30.09,30.14,30.04,30.11,38990.0
2025-06-03 15:15:00,30.12,30.29,30.11,30.25,41025.0,30.12,30.29,30.11,30.25,41025.0
2025-06-03 15:20:00,30.26,30.27,30.19,30.23,21722.0,30.26,30.27,30.19,30.23,21722.0
2025-06-03 15:25:00,30.23,30.43,30.23,30.4,71840.0,30.23,30.43,30.23,30.4,71840.0
2025-06-03 15:30:00,30.39,30.45,30.37,30.44,44434.0,30.39,30.45,30.37,30.44,44434.0
2025-06-03 15:35:00,30.43,30.45,30.34,30.34,44719.0,30.43,30.45,30.34,30.34,44719.0
2025-06-03 15:40:00,30.34,30.37,30.3,30.37,32637.0,30.34,30.37,30.3,30.37,32637.0
2025-06-03 15:45:00,30.37,30.39,30.3,30.31,73121.0,30.37,30.39,30.3,30.31,73121.0
2025-06-03 15:50:00,30.3,30.31,30.18,30.19,69852.0,30.3,30.31,30.18,30.19,69852.0
2025-06-03 15:55:00,30.2,30.2,30.07,30.09,243311.0,30.2,30.2,30.07,30.09,243311.0
2025-06-04 09:30:00,29.9,29.94,29.65,29.82,199509.0,29.9,29.94,29.65,29.82,199509.0
2025-06-04 09:35:00,29.82,29.92,29.75,29.92,92847.0,29.82,29.92,29.75,29.92,92847.0
2025-06-04 09:40:00,29.92,29.93,29.7,29.81,118837.0,29.92,29.93,29.7,29.81,118837.0
2025-06-04 09:45:00,29.8,29.8,29.63,29.77,131884.0,29.8,29.8,29.63,29.77,131884.0
2025-06-04 09:50:00,29.76,29.76,29.62,29.74,126584.0,29.76,29.76,29.62,29.74,126584.0
2025-06-04 09:55:00,29.74,29.79,29.66,29.72,58773.0,29.74,29.79,29.66,29.72,58773.0
2025-06-04 10:00:00,29.69,29.69,29.51,29.56,128355.0,29.69,29.69,29.51,29.56,128355.0
2025-06-04 10:05:00,29.58,29.61,29.34,29.45,205382.0,29.58,29.61,29.34,29.45,205382.0
2025-06-04 10:10:00,29.45,29.57,29.42,29.49,103503.0,29.45,29.57,29.42,29.49,103503.0
2025-06-04 10:15:00,29.49,29.6,29.47,29.6,57152.0,29.49,29.6,29.47,29.6,57152.0
2025-06-04 10:20:00,29.61,29.66,29.47,29.48,76919.0,29.61,29.66,29.47,29.48,76919.0
2025-06-04 10:25:00,29.48,29.6,29.45,29.59,60918.0,29.48,29.6,29.45,29.59,60918.0
2025-06-04 10:30:00,29.58,29.75,29.54,29.72,70030.0,29.58,29.75,29.54,29.72,70030.0
2025-06-04 10:35:00,29.73,29.81,29.64,29.75,91012.0,29.73,29.81,29.64,29.75,91012.0
2025-06-04 10:40:00,29.75,29.81,29.71,29.8,67563.0,29.75,29.81,29.71,29.8,67563.0
2025-06-04 10:45:00,29.8,29.8,29.72,29.76,57116.0,29.8,29.8,29.72,29.76,57116.0
2025-06-04 10:50:00,29.76,29.8,29.72,29.75,34329.0,29.76,29.8,29.72,29.75,34329.0
2025-06-04 10:55:00,29.74,29.9,29.7,29.89,119088.0,29.74,29.9,29.7,29.89,119088.0
2025-06-04 11:00:00,29.89,29.94,29.84,29.94,35432.0,29.89,29.94,29.84,29.94,35432.0
2025-06-04 11:05:00,29.95,30.0,29.93,29.96,54254.0,29.95,30.0,29.93,29.96,54254.0
2025-06-04 11:10:00,29.94,30.04,29.92,29.94,76953.0,29.94,30.04,29.92,29.94,76953.0
2025-06-04 11:15:00,29.92,29.99,29.9,29.94,33772.0,29.92,29.99,29.9,29.94,33772.0
2025-06-04 11:20:00,29.93,30.0,29.9,30.0,33275.0,29.93,30.0,29.9,30.0,33275.0
2025-06-04 11:25:00,30.0,30.01,29.9,29.91,37613.0,30.0,30.01,29.9,29.91,37613.0
2025-06-04 11:30:00,29.91,29.98,29.87,29.95,21744.0,29.91,29.98,29.87,29.95,21744.0
2025-06-04 11:35:00,29.96,30.06,29.95,30.05,31718.0,29.96,30.06,29.95,30.05,31718.0
2025-06-04 11:40:00,30.06,30.08,29.98,29.99,66016.0,30.06,30.08,29.98,29.99,66016.0
2025-06-04 11:45:00,29.99,30.13,29.98,30.13,79684.0,29.99,30.13,29.98,30.13,79684.0
2025-06-04 11:50:00,30.14,30.15,30.06,30.09,71458.0,30.14,30.15,30.06,30.09,71458.0
2025-06-04 11:55:00,30.09,30.14,30.0,30.02,21887.0,30.09,30.14,30.0,30.02,21887.0
2025-06-04 12:00:00,30.03,30.05,29.99,30.02,21311.0,30.03,30.05,29.99,30.02,21311.0
2025-06-04 12:05:00,30.03,30.04,30.0,30.04,15337.0,30.03,30.04,30.0,30.04,15337.0
2025-06-04 12:10:00,30.03,30.04,29.98,30.01,25683.0,30.03,30.04,29.98,30.01,25683.0
2025-06-04 12:15:00,30.02,30.08,30.02,30.06,17772.0,30.02,30.08,30.02,30.06,17772.0
2025-06-04 12:20:00,30.07,30.07,30.02,30.05,10421.0,30.07,30.07,30.02,30.05,10421.0
2025-06-04 12:25:00,30.05,30.05,30.01,30.01,14934.0,30.05,30.05,30.01,30.01,14934.0
2025-06-04 12:30:00,30.01,30.01,29.94,29.96,27668.0,30.01,30.01,29.94,29.96,27668.0
2025-06-04 12:35:00,29.95,29.97,29.93,29.97,10032.0,29.95,29.97,29.93,29.97,10032.0
2025-06-04 12:40:00,29.98,30.02,29.98,29.99,29685.0,29.98,30.02,29.98,29.99,29685.0
2025-06-04 12:45:00,30.0,30.04,29.98,30.03,10183.0,30.0,30.04,29.98,30.03,10183.0
2025-06-04 12:50:00,30.03,30.03,30.0,30.03,6782.0,30.03,30.03,30.0,30.03,6782.0
2025-06-04 12:55:00,30.02,30.08,29.99,30.07,36752.0,30.02,30.08,29.99,30.07,36752.0
2025-06-04 13:00:00,30.07,30.2,30.06,30.14,74577.0,30.07,30.2,30.06,30.14,74577.0
2025-06-04 13:05:00,30.15,30.15,30.09,30.09,36964.0,30.15,30.15,30.09,30.09,36964.0
2025-06-04 13:10:00,30.09,30.14,30.09,30.13,36124.0,30.09,30.14,30.09,30.13,36124.0
2025-06-04 13:15:00,30.13,30.2,30.12,30.19,41172.0,30.13,30.2,30.12,30.19,41172.0
2025-06-04 13:20:00,30.19,30.23,30.17,30.19,19797.0,30.19,30.23,30.17,30.19,19797.0
2025-06-04 13:25:00,30.19,30.24,30.19,30.21,21440.0,30.19,30.24,30.19,30.21,21440.0
2025-06-04 13:30:00,30.22,30.57,30.22,30.53,465299.0,30.22,30.57,30.22,30.53,465299.0
2025-06-04 13:35:00,30.53,30.97,30.5,30.8,282339.0,30.53,30.97,30.5,30.8,282339.0
2025-06-04 13:40:00,30.77,30.95,30.7,30.75,125135.0,30.77,30.95,30.7,30.75,125135.0
2025-06-04 13:45:00,30.73,30.92,30.72,30.88,95406.0,30.73,30.92,30.72,30.88,95406.0
2025-06-04 13:50:00,30.87,30.88,30.67,30.82,213120.0,30.87,30.88,30.67,30.82,213120.0
2025-06-04 13:55:00,30.82,30.83,30.57,30.63,173239.0,30.82,30.83,30.57,30.63,173239.0
2025-06-04 14:00:00,30.64,30.64,30.5,30.51,59625.0,30.64,30.64,30.5,30.51,59625.0
2025-06-04 14:05:00,30.53,30.54,30.38,30.38,76790.0,30.53,30.54,30.38,30.38,76790.0
2025-06-04 14:10:00,30.39,30.48,30.37,30.42,71556.0,30.39,30.48,30.37,30.42,71556.0
2025-06-04 14:15:00,30.44,30.46,30.34,30.34,44880.0,30.44,30.46,30.34,30.34,44880.0
2025-06-04 14:20:00,30.36,30.4,30.32,30.34,43140.0,30.36,30.4,30.32,30.34,43140.0
2025-06-04 14:25:00,30.31,30.31,30.25,30.27,28051.0,30.31,30.31,30.25,30.27,28051.0
2025-06-04 14:30:00,30.29,30.32,30.27,30.29,20067.0,30.29,30.32,30.27,30.29,20067.0
2025-06-04 14:35:00,30.29,30.29,30.2,30.24,13403.0,30.29,30.29,30.2,30.24,13403.0
2025-06-04 14:40:00,30.23,30.32,30.21,30.3,26816.0,30.23,30.32,30.21,30.3,26816.0
2025-06-04 14:45:00,30.3,30.32,30.13,30.15,72492.0,30.3,30.32,30.13,30.15,72492.0
2025-06-04 14:50:00,30.14,30.19,30.11,30.18,46284.0,30.14,30.19,30.11,30.18,46284.0
2025-06-04 14:55:00,30.19,30.19,30.13,30.13,19698.0,30.19,30.19,30.13,30.13,19698.0
2025-06-04 15:00:00,30.12,30.25,30.12,30.25,27539.0,30.12,30.25,30.12,30.25,27539.0
2025-06-04 15:05:00,30.25,30.28,30.22,30.25,23601.0,30.25,30.28,30.22,30.25,23601.0
2025-06-04 15:10:00,30.24,30.25,30.2,30.21,18319.0,30.24,30.25,30.2,30.21,18319.0
2025-06-04 15:15:00,30.22,30.25,30.18,30.19,27143.0,30.22,30.25,30.18,30.19,27143.0
2025-06-04 15:20:00,30.21,30.24,30.21,30.24,24384.0,30.21,30.24,30.21,30.24,24384.0
2025-06-04 15:25:00,30.24,30.35,30.23,30.34,87738.0,30.24,30.35,30.23,30.34,87738.0
2025-06-04 15:30:00,30.34,30.41,30.33,30.36,64423.0,30.34,30.41,30.33,30.36,64423.0
2025-06-04 15:35:00,30.37,30.37,30.26,30.28,44401.0,30.37,30.37,30.26,30.28,44401.0
2025-06-04 15:40:00,30.27,30.34,30.26,30.3,22791.0,30.27,30.34,30.26,30.3,22791.0
2025-06-04 15:45:00,30.3,30.35,30.29,30.33,77932.0,30.3,30.35,30.29,30.33,77932.0
2025-06-04 15:50:00,30.32,30.32,30.06,30.07,130940.0,30.32,30.32,30.06,30.07,130940.0
2025-06-04 15:55:00,30.07,30.07,29.92,29.97,327859.0,30.07,30.07,29.92,29.97,327859.0
2025-06-05 09:30:00,29.81,30.13,29.6,30.09,253984.0,29.81,30.13,29.6,30.09,253984.0
2025-06-05 09:35:00,30.09,30.36,30.04,30.29,174178.0,30.09,30.36,30.04,30.29,174178.0
2025-06-05 09:40:00,30.3,30.5,30.27,30.33,103577.0,30.3,30.5,30.27,30.33,103577.0
2025-06-05 09:45:00,30.33,30.33,30.05,30.16,70909.0,30.33,30.33,30.05,30.16,70909.0
2025-06-05 09:50:00,30.16,30.23,30.01,30.15,75356.0,30.16,30.23,30.01,30.15,75356.0
2025-06-05 09:55:00,30.17,30.18,30.04,30.08,57076.0,30.17,30.18,30.04,30.08,57076.0
2025-06-05 10:00:00,30.11,30.14,29.95,30.12,59915.0,30.11,30.14,29.95,30.12,59915.0
2025-06-05 10:05:00,30.11,30.29,30.09,30.17,81974.0,30.11,30.29,30.09,30.17,81974.0
2025-06-05 10:10:00,30.18,30.29,30.13,30.2,24257.0,30.18,30.29,30.13,30.2,24257.0
2025-06-05 10:15:00,30.21,30.27,30.18,30.27,25262.0,30.21,30.27,30.18,30.27,25262.0
2025-06-05 10:20:00,30.26,30.4,30.25,30.33,40557.0,30.26,30.4,30.25,30.33,40557.0
2025-06-05 10:25:00,30.32,30.36,30.29,30.32,21117.0,30.32,30.36,30.29,30.32,21117.0
2025-06-05 10:30:00,30.31,30.33,30.24,30.33,40272.0,30.31,30.33,30.24,30.33,40272.0
2025-06-05 10:35:00,30.34,30.42,30.3,30.41,43510.0,30.34,30.42,30.3,30.41,43510.0
2025-06-05 10:40:00,30.42,30.58,30.34,30.53,94688.0,30.42,30.58,30.34,30.53,94688.0
2025-06-05 10:45:00,30.54,30.56,30.46,30.48,34731.0,30.54,30.56,30.46,30.48,34731.0
2025-06-05 10:50:00,30.49,30.6,30.44,30.54,87215.0,30.49,30.6,30.44,30.54,87215.0
2025-06-05 10:55:00,30.53,30.61,30.47,30.58,45770.0,30.53,30.61,30.47,30.58,45770.0
2025-06-05 11:00:00,30.56,30.56,30.43,30.46,58544.0,30.56,30.56,30.43,30.46,58544.0
2025-06-05 11:05:00,30.46,30.47,30.35,30.38,98278.0,30.46,30.47,30.35,30.38,98278.0
2025-06-05 11:10:00,30.39,30.53,30.34,30.48,91811.0,30.39,30.53,30.34,30.48,91811.0
2025-06-05 11:15:00,30.47,30.59,30.44,30.52,88280.0,30.47,30.59,30.44,30.52,88280.0
2025-06-05 11:20:00,30.5,30.58,30.46,30.54,45976.0,30.5,30.58,30.46,30.54,45976.0
2025-06-05 11:25:00,30.54,30.54,30.41,30.42,26258.0,30.54,30.54,30.41,30.42,26258.0
2025-06-05 11:30:00,30.4,30.45,30.39,30.44,31180.0,30.4,30.45,30.39,30.44,31180.0
2025-06-05 11:35:00,30.44,30.54,30.43,30.5,49942.0,30.44,30.54,30.43,30.5,49942.0
2025-06-05 11:40:00,30.5,30.54,30.44,30.54,43680.0,30.5,30.54,30.44,30.54,43680.0
2025-06-05 11:45:00,30.54,30.54,30.42,30.46,39804.0,30.54,30.54,30.42,30.46,39804.0
2025-06-05 11:50:00,30.46,30.48,30.29,30.35,125168.0,30.46,30.48,30.29,30.35,125168.0
2025-06-05 11:55:00,30.35,30.36,30.28,30.31,17337.0,30.35,30.36,30.28,30.31,17337.0
2025-06-05 12:00:00,30.3,30.34,30.25,30.34,40758.0,30.3,30.34,30.25,30.34,40758.0
2025-06-05 12:05:00,30.34,30.36,30.19,30.19,47379.0,30.34,30.36,30.19,30.19,47379.0
2025-06-05 12:10:00,30.21,30.26,30.2,30.21,14868.0,30.21,30.26,30.2,30.21,14868.0
2025-06-05 12:15:00,30.21,30.22,30.16,30.18,19779.0,30.21,30.22,30.16,30.18,19779.0
2025-06-05 12:20:00,30.17,30.25,30.15,30.16,22875.0,30.17,30.25,30.15,30.16,22875.0
2025-06-05 12:25:00,30.17,30.25,30.15,30.22,23574.0,30.17,30.25,30.15,30.22,23574.0
2025-06-05 12:30:00,30.24,30.24,30.12,30.13,21183.0,30.24,30.24,30.12,30.13,21183.0
2025-06-05 12:35:00,30.12,30.2,30.05,30.07,67388.0,30.12,30.2,30.05,30.07,67388.0
2025-06-05 12:40:00,30.07,30.09,30.02,30.04,27509.0,30.07,30.09,30.02,30.04,27509.0
2025-06-05 12:45:00,30.02,30.02,29.85,29.88,135326.0,30.02,30.02,29.85,29.88,135326.0
2025-06-05 12:50:00,29.87,29.95,29.84,29.94,90563.0,29.87,29.95,29.84,29.94,90563.0
2025-06-05 12:55:00,29.94,29.95,29.81,29.87,46101.0,29.94,29.95,29.81,29.87,46101.0
2025-06-05 13:00:00,29.88,29.98,29.81,29.96,148548.0,29.88,29.98,29.81,29.96,148548.0
2025-06-05 13:05:00,29.94,30.11,29.94,30.08,48340.0,29.94,30.11,29.94,30.08,48340.0
2025-06-05 13:10:00,30.08,30.12,30.06,30.1,23765.0,30.08,30.12,30.06,30.1,23765.0
2025-06-05 13:15:00,30.11,30.15,30.1,30.14,37158.0,30.11,30.15,30.1,30.14,37158.0
2025-06-05 13:20:00,30.14,30.18,30.12,30.15,18444.0,30.14,30.18,30.12,30.15,18444.0
2025-06-05 13:25:00,30.15,30.17,30.12,30.16,23115.0,30.15,30.17,30.12,30.16,23115.0
2025-06-05 13:30:00,30.15,30.17,30.1,30.15,54394.0,30.15,30.17,30.1,30.15,54394.0
2025-06-05 13:35:00,30.15,30.16,30.08,30.11,32265.0,30.15,30.16,30.08,30.11,32265.0
2025-06-05 13:40:00,30.11,30.12,30.09,30.12,25814.0,30.11,30.12,30.09,30.12,25814.0
2025-06-05 13:45:00,30.11,30.11,30.02,30.02,13078.0,30.11,30.11,30.02,30.02,13078.0
2025-06-05 13:50:00,30.02,30.04,30.01,30.02,12978.0,30.02,30.04,30.01,30.02,12978.0
2025-06-05 13:55:00,30.01,30.02,29.95,29.96,16300.0,30.01,30.02,29.95,29.96,16300.0
2025-06-05 14:00:00,29.96,30.04,29.94,30.0,70822.0,29.96,30.04,29.94,30.0,70822.0
2025-06-05 14:05:00,29.99,30.0,29.91,29.98,24386.0,29.99,30.0,29.91,29.98,24386.0
2025-06-05 14:10:00,29.97,29.99,29.89,29.92,37995.0,29.97,29.99,29.89,29.92,37995.0
2025-06-05 14:15:00,29.91,29.92,29.81,29.86,32760.0,29.91,29.92,29.81,29.86,32760.0
2025-06-05 14:20:00,29.87,29.9,29.85,29.89,7893.0,29.87,29.9,29.85,29.89,7893.0
2025-06-05 14:25:00,29.89,29.93,29.88,29.91,19649.0,29.89,29.93,29.88,29.91,19649.0
2025-06-05 14:30:00,29.92,29.93,29.82,29.84,49206.0,29.92,29.93,29.82,29.84,49206.0
2025-06-05 14:35:00,29.84,29.86,29.72,29.8,75619.0,29.84,29.86,29.72,29.8,75619.0
2025-06-05 14:40:00,29.8,29.81,29.67,29.71,53159.0,29.8,29.81,29.67,29.71,53159.0
2025-06-05 14:45:00,29.72,29.75,29.69,29.71,24316.0,29.72,29.75,29.69,29.71,24316.0
2025-06-05 14:50:00,29.71,29.74,29.63,29.64,45235.0,29.71,29.74,29.63,29.64,45235.0
2025-06-05 14:55:00,29.64,29.67,29.57,29.59,87267.0,29.64,29.67,29.57,29.59,87267.0
2025-06-05 15:00:00,29.59,29.61,29.52,29.55,75471.0,29.59,29.61,29.52,29.55,75471.0
2025-06-05 15:05:00,29.55,29.6,29.5,29.59,47981.0,29.55,29.6,29.5,29.59,47981.0
2025-06-05 15:10:00,29.57,29.59,29.46,29.49,122930.0,29.57,29.59,29.46,29.49,122930.0
2025-06-05 15:15:00,29.49,29.51,29.3,29.35,136174.0,29.49,29.51,29.3,29.35,136174.0
2025-06-05 15:20:00,29.35,29.39,29.23,29.31,102679.0,29.35,29.39,29.23,29.31,102679.0
2025-06-05 15:25:00,29.31,29.5,29.3,29.48,113948.0,29.31,29.5,29.3,29.48,113948.0
2025-06-05 15:30:00,29.5,29.62,29.49,29.6,97118.0,29.5,29.62,29.49,29.6,97118.0
2025-06-05 15:35:00,29.59,29.71,29.59,29.67,73607.0,29.59,29.71,29.59,29.67,73607.0
2025-06-05 15:40:00,29.68,29.68,29.59,29.64,61744.0,29.68,29.68,29.59,29.64,61744.0
2025-06-05 15:45:00,29.63,29.66,29.57,29.59,57649.0,29.63,29.66,29.57,29.59,57649.0
2025-06-05 15:50:00,29.56,29.56,29.38,29.43,92759.0,29.56,29.56,29.38,29.43,92759.0
2025-06-05 15:55:00,29.4,29.47,29.34,29.46,338145.0,29.4,29.47,29.34,29.46,338145.0
2025-06-06 09:30:00,29.68,29.77,29.52,29.62,143783.0,29.68,29.77,29.52,29.62,143783.0
2025-06-06 09:35:00,29.62,29.82,29.58,29.8,67407.0,29.62,29.82,29.58,29.8,67407.0
2025-06-06 09:40:00,29.78,29.88,29.72,29.79,98240.0,29.78,29.88,29.72,29.79,98240.0
2025-06-06 09:45:00,29.82,29.87,29.76,29.82,56884.0,29.82,29.87,29.76,29.82,56884.0
2025-06-06 09:50:00,29.82,29.82,29.68,29.68,96565.0,29.82,29.82,29.68,29.68,96565.0
2025-06-06 09:55:00,29.68,29.71,29.58,29.68,70978.0,29.68,29.71,29.58,29.68,70978.0
2025-06-06 10:00:00,29.7,29.75,29.57,29.59,57293.0,29.7,29.75,29.57,29.59,57293.0
2025-06-06 10:05:00,29.6,29.7,29.58,29.68,42278.0,29.6,29.7,29.58,29.68,42278.0
2025-06-06 10:10:00,29.68,29.71,29.62,29.7,34242.0,29.68,29.71,29.62,29.7,34242.0
2025-06-06 10:15:00,29.7,29.74,29.61,29.68,21894.0,29.7,29.74,29.61,29.68,21894.0
2025-06-06 10:20:00,29.68,29.71,29.54,29.64,98784.0,29.68,29.71,29.54,29.64,98784.0
2025-06-06 10:25:00,29.65,29.73,29.6,29.7,20557.0,29.65,29.73,29.6,29.7,20557.0
2025-06-06 10:30:00,29.71,29.74,29.63,29.71,21870.0,29.71,29.74,29.63,29.71,21870.0
2025-06-06 10:35:00,29.71,29.74,29.66,29.7,30807.0,29.71,29.74,29.66,29.7,30807.0
2025-06-06 10:40:00,29.72,29.79,29.71,29.73,57449.0,29.72,29.79,29.71,29.73,57449.0
2025-06-06 10:45:00,29.72,29.78,29.68,29.75,62919.0,29.72,29.78,29.68,29.75,62919.0
2025-06-06 10:50:00,29.77,29.82,29.77,29.77,29460.0,29.77,29.82,29.77,29.77,29460.0
2025-06-06 10:55:00,29.77,29.83,29.76,29.8,32161.0,29.77,29.83,29.76,29.8,32161.0
2025-06-06 11:00:00,29.8,29.92,29.79,29.86,69495.0,29.8,29.92,29.79,29.86,69495.0
2025-06-06 11:05:00,29.87,29.95,29.85,29.89,52904.0,29.87,29.95,29.85,29.89,52904.0
2025-06-06 11:10:00,29.88,29.89,29.81,29.87,45281.0,29.88,29.89,29.81,29.87,45281.0
2025-06-06 11:15:00,29.86,29.88,29.73,29.76,57847.0,29.86,29.88,29.73,29.76,57847.0
2025-06-06 11:20:00,29.76,29.85,29.71,29.82,41495.0,29.76,29.85,29.71,29.82,41495.0
2025-06-06 11:25:00,29.83,29.87,29.82,29.84,48208.0,29.83,29.87,29.82,29.84,48208.0
2025-06-06 11:30:00,29.83,29.87,29.78,29.78,24985.0,29.83,29.87,29.78,29.78,24985.0
2025-06-06 11:35:00,29.78,29.83,29.75,29.83,27851.0,29.78,29.83,29.75,29.83,27851.0
2025-06-06 11:40:00,29.8,29.9,29.8,29.89,25956.0,29.8,29.9,29.8,29.89,25956.0
2025-06-06 11:45:00,29.88,29.9,29.86,29.87,29665.0,29.88,29.9,29.86,29.87,29665.0
2025-06-06 11:50:00,29.9,29.9,29.83,29.86,33456.0,29.9,29.9,29.83,29.86,33456.0
2025-06-06 11:55:00,29.87,29.89,29.82,29.85,16238.0,29.87,29.89,29.82,29.85,16238.0
2025-06-06 12:00:00,29.86,29.89,29.84,29.89,17308.0,29.86,29.89,29.84,29.89,17308.0
2025-06-06 12:05:00,29.89,29.9,29.85,29.86,7681.0,29.89,29.9,29.85,29.86,7681.0
2025-06-06 12:10:00,29.88,29.93,29.87,29.92,32146.0,29.88,29.93,29.87,29.92,32146.0
2025-06-06 12:15:00,29.92,29.98,29.91,29.93,60061.0,29.92,29.98,29.91,29.93,60061.0
2025-06-06 12:20:00,29.94,29.94,29.88,29.9,35886.0,29.94,29.94,29.88,29.9,35886.0
2025-06-06 12:25:00,29.88,29.91,29.87,29.89,12722.0,29.88,29.91,29.87,29.89,12722.0
2025-06-06 12:30:00,29.89,30.0,29.88,29.96,27176.0,29.89,30.0,29.88,29.96,27176.0
2025-06-06 12:35:00,29.96,29.97,29.93,29.95,19090.0,29.96,29.97,29.93,29.95,19090.0
2025-06-06 12:40:00,29.96,30.0,29.92,29.93,34306.0,29.96,30.0,29.92,29.93,34306.0
2025-06-06 12:45:00,29.93,29.95,29.86,29.88,37993.0,29.93,29.95,29.86,29.88,37993.0
2025-06-06 12:50:00,29.89,29.9,29.76,29.79,83627.0,29.89,29.9,29.76,29.79,83627.0
2025-06-06 12:55:00,29.79,29.82,29.73,29.81,33412.0,29.79,29.82,29.73,29.81,33412.0
2025-06-06 13:00:00,29.82,29.87,29.81,29.81,20779.0,29.82,29.87,29.81,29.81,20779.0
2025-06-06 13:05:00,29.82,29.83,29.77,29.83,37868.0,29.82,29.83,29.77,29.83,37868.0
2025-06-06 13:10:00,29.83,29.84,29.79,29.83,17645.0,29.83,29.84,29.79,29.83,17645.0
2025-06-06 13:15:00,29.84,29.87,29.81,29.86,28454.0,29.84,29.87,29.81,29.86,28454.0
2025-06-06 13:20:00,29.86,29.91,29.85,29.9,21686.0,29.86,29.91,29.85,29.9,21686.0
2025-06-06 13:25:00,29.89,29.9,29.85,29.87,12943.0,29.89,29.9,29.85,29.87,12943.0
2025-06-06 13:30:00,29.86,29.9,29.86,29.9,14001.0,29.86,29.9,29.86,29.9,14001.0
2025-06-06 13:35:00,29.9,29.92,29.87,29.91,18160.0,29.9,29.92,29.87,29.91,18160.0
2025-06-06 13:40:00,29.91,29.93,29.9,29.93,11002.0,29.91,29.93,29.9,29.93,11002.0
2025-06-06 13:45:00,29.93,29.96,29.91,29.92,31521.0,29.93,29.96,29.91,29.92,31521.0
2025-06-06 13:50:00,29.93,29.96,29.92,29.92,12767.0,29.93,29.96,29.92,29.92,12767.0
2025-06-06 13:55:00,29.91,29.93,29.88,29.93,31022.0,29.91,29.93,29.88,29.93,31022.0
2025-06-06 14:00:00,29.93,29.95,29.91,29.93,18375.0,29.93,29.95,29.91,29.93,18375.0
2025-06-06 14:05:00,29.95,29.95,29.86,29.87,31626.0,29.95,29.95,29.86,29.87,31626.0
2025-06-06 14:10:00,29.87,29.88,29.81,29.84,23789.0,29.87,29.88,29.81,29.84,23789.0
2025-06-06 14:15:00,29.84,29.88,29.83,29.84,25453.0,29.84,29.88,29.83,29.84,25453.0
2025-06-06 14:20:00,29.84,29.87,29.83,29.86,9465.0,29.84,29.87,29.83,29.86,9465.0
2025-06-06 14:25:00,29.86,29.87,29.84,29.86,9425.0,29.86,29.87,29.84,29.86,9425.0
2025-06-06 14:30:00,29.87,29.9,29.86,29.88,16959.0,29.87,29.9,29.86,29.88,16959.0
2025-06-06 14:35:00,29.89,29.9,29.83,29.85,26717.0,29.89,29.9,29.83,29.85,26717.0
2025-06-06 14:40:00,29.85,29.88,29.84,29.87,10560.0,29.85,29.88,29.84,29.87,10560.0
2025-06-06 14:45:00,29.86,29.86,29.82,29.83,22750.0,29.86,29.86,29.82,29.83,22750.0
2025-06-06 14:50:00,29.84,29.85,29.81,29.84,7678.0,29.84,29.85,29.81,29.84,7678.0
2025-06-06 14:55:00,29.85,29.85,29.81,29.81,12856.0,29.85,29.85,29.81,29.81,12856.0
2025-06-06 15:00:00,29.81,29.84,29.75,29.77,45058.0,29.81,29.84,29.75,29.77,45058.0
2025-06-06 15:05:00,29.77,29.78,29.73,29.73,52920.0,29.77,29.78,29.73,29.73,52920.0
2025-06-06 15:10:00,29.73,29.77,29.68,29.75,61225.0,29.73,29.77,29.68,29.75,61225.0
2025-06-06 15:15:00,29.75,29.75,29.68,29.68,14537.0,29.75,29.75,29.68,29.68,14537.0
2025-06-06 15:20:00,29.68,29.68,29.55,29.58,90334.0,29.68,29.68,29.55,29.58,90334.0
2025-06-06 15:25:00,29.59,29.7,29.58,29.69,32856.0,29.59,29.7,29.58,29.69,32856.0
2025-06-06 15:30:00,29.69,29.71,29.58,29.59,43801.0,29.69,29.71,29.58,29.59,43801.0
2025-06-06 15:35:00,29.59,29.67,29.59,29.62,69418.0,29.59,29.67,29.59,29.62,69418.0
2025-06-06 15:40:00,29.62,29.69,29.61,29.67,62165.0,29.62,29.69,29.61,29.67,62165.0
2025-06-06 15:45:00,29.66,29.71,29.62,29.68,59964.0,29.66,29.71,29.62,29.68,59964.0
2025-06-06 15:50:00,29.68,29.69,29.62,29.66,72109.0,29.68,29.69,29.62,29.66,72109.0
2025-06-06 15:55:00,29.65,29.68,29.56,29.58,253497.0,29.65,29.68,29.56,29.58,253497.0
2025-06-09 09:30:00,29.92,30.05,29.78,29.89,211186.0,29.92,30.05,29.78,29.89,211186.0
2025-06-09 09:35:00,29.87,29.91,29.76,29.81,140482.0,29.87,29.91,29.76,29.81,140482.0
2025-06-09 09:40:00,29.82,29.87,29.65,29.78,111483.0,29.82,29.87,29.65,29.78,111483.0
2025-06-09 09:45:00,29.79,29.82,29.61,29.74,83689.0,29.79,29.82,29.61,29.74,83689.0
2025-06-09 09:50:00,29.75,29.76,29.55,29.6,68570.0,29.75,29.76,29.55,29.6,68570.0
2025-06-09 09:55:00,29.6,29.69,29.55,29.69,88743.0,29.6,29.69,29.55,29.69,88743.0
2025-06-09 10:00:00,29.71,29.76,29.59,29.76,68857.0,29.71,29.76,29.59,29.76,68857.0
2025-06-09 10:05:00,29.75,29.79,29.62,29.69,68053.0,29.75,29.79,29.62,29.69,68053.0
2025-06-09 10:10:00,29.68,29.74,29.61,29.69,59088.0,29.68,29.74,29.61,29.69,59088.0
2025-06-09 10:15:00,29.7,29.74,29.65,29.71,56173.0,29.7,29.74,29.65,29.71,56173.0
2025-06-09 10:20:00,29.72,29.74,29.59,29.64,74216.0,29.72,29.74,29.59,29.64,74216.0
2025-06-09 10:25:00,29.62,29.65,29.56,29.59,47371.0,29.62,29.65,29.56,29.59,47371.0
2025-06-09 10:30:00,29.58,29.62,29.47,29.49,156203.0,29.58,29.62,29.47,29.49,156203.0
2025-06-09 10:35:00,29.49,29.52,29.45,29.5,46094.0,29.49,29.52,29.45,29.5,46094.0
2025-06-09 10:40:00,29.51,29.54,29.47,29.52,48429.0,29.51,29.54,29.47,29.52,48429.0
2025-06-09 10:45:00,29.54,29.57,29.48,29.57,53809.0,29.54,29.57,29.48,29.57,53809.0
2025-06-09 10:50:00,29.55,29.67,29.54,29.6,55076.0,29.55,29.67,29.54,29.6,55076.0
2025-06-09 10:55:00,29.6,29.63,29.55,29.57,32195.0,29.6,29.63,29.55,29.57,32195.0
2025-06-09 11:00:00,29.58,29.64,29.57,29.62,29594.0,29.58,29.64,29.57,29.62,29594.0
2025-06-09 11:05:00,29.62,29.69,29.62,29.67,37966.0,29.62,29.69,29.62,29.67,37966.0
2025-06-09 11:10:00,29.69,29.73,29.65,29.67,70337.0,29.69,29.73,29.65,29.67,70337.0
2025-06-09 11:15:00,29.68,29.68,29.55,29.56,27433.0,29.68,29.68,29.55,29.56,27433.0
2025-06-09 11:20:00,29.56,29.58,29.5,29.56,22657.0,29.56,29.58,29.5,29.56,22657.0
2025-06-09 11:25:00,29.56,29.56,29.45,29.48,61634.0,29.56,29.56,29.45,29.48,61634.0
2025-06-09 11:30:00,29.46,29.54,29.46,29.46,35779.0,29.46,29.54,29.46,29.46,35779.0
2025-06-09 11:35:00,29.45,29.56,29.45,29.56,31143.0,29.45,29.56,29.45,29.56,31143.0
2025-06-09 11:40:00,29.55,29.59,29.52,29.58,27073.0,29.55,29.59,29.52,29.58,27073.0
2025-06-09 11:45:00,29.57,29.58,29.53,29.54,8744.0,29.57,29.58,29.53,29.54,8744.0
2025-06-09 11:50:00,29.55,29.61,29.54,29.61,17443.0,29.55,29.61,29.54,29.61,17443.0
2025-06-09 11:55:00,29.6,29.61,29.51,29.54,16087.0,29.6,29.61,29.51,29.54,16087.0
2025-06-09 12:00:00,29.53,29.61,29.52,29.58,14165.0,29.53,29.61,29.52,29.58,14165.0
2025-06-09 12:05:00,29.59,29.6,29.54,29.55,23774.0,29.59,29.6,29.54,29.55,23774.0
2025-06-09 12:10:00,29.55,29.6,29.55,29.59,30182.0,29.55,29.6,29.55,29.59,30182.0
2025-06-09 12:15:00,29.58,29.61,29.56,29.6,18541.0,29.58,29.61,29.56,29.6,18541.0
2025-06-09 12:20:00,29.6,29.64,29.58,29.62,19902.0,29.6,29.64,29.58,29.62,19902.0
2025-06-09 12:25:00,29.65,29.72,29.62,29.65,49406.0,29.65,29.72,29.62,29.65,49406.0
2025-06-09 12:30:00,29.66,29.69,29.64,29.66,21022.0,29.66,29.69,29.64,29.66,21022.0
2025-06-09 12:35:00,29.65,29.67,29.62,29.65,14797.0,29.65,29.67,29.62,29.65,14797.0
2025-06-09 12:40:00,29.65,29.66,29.62,29.65,22014.0,29.65,29.66,29.62,29.65,22014.0
2025-06-09 12:45:00,29.63,29.7,29.63,29.66,31905.0,29.63,29.7,29.63,29.66,31905.0
2025-06-09 12:50:00,29.67,29.75,29.66,29.67,48535.0,29.67,29.75,29.66,29.67,48535.0
2025-06-09 12:55:00,29.67,29.7,29.64,29.67,28980.0,29.67,29.7,29.64,29.67,28980.0
2025-06-09 13:00:00,29.67,29.71,29.64,29.7,19417.0,29.67,29.71,29.64,29.7,19417.0
2025-06-09 13:05:00,29.7,29.7,29.65,29.65,20501.0,29.7,29.7,29.65,29.65,20501.0
2025-06-09 13:10:00,29.65,29.68,29.65,29.67,16360.0,29.65,29.68,29.65,29.67,16360.0
2025-06-09 13:15:00,29.66,29.71,29.66,29.69,38649.0,29.66,29.71,29.66,29.69,38649.0
2025-06-09 13:20:00,29.71,29.73,29.67,29.67,19441.0,29.71,29.73,29.67,29.67,19441.0
2025-06-09 13:25:00,29.68,29.69,29.65,29.68,12826.0,29.68,29.69,29.65,29.68,12826.0
2025-06-09 13:30:00,29.68,29.78,29.67,29.77,22796.0,29.68,29.78,29.67,29.77,22796.0
2025-06-09 13:35:00,29.77,29.85,29.75,29.8,79052.0,29.77,29.85,29.75,29.8,79052.0
2025-06-09 13:40:00,29.79,29.85,29.78,29.8,38389.0,29.79,29.85,29.78,29.8,38389.0
2025-06-09 13:45:00,29.82,29.92,29.82,29.89,51747.0,29.82,29.92,29.82,29.89,51747.0
2025-06-09 13:50:00,29.89,29.92,29.86,29.91,39779.0,29.89,29.92,29.86,29.91,39779.0
2025-06-09 13:55:00,29.93,29.93,29.87,29.88,20929.0,29.93,29.93,29.87,29.88,20929.0
2025-06-09 14:00:00,29.88,29.9,29.86,29.88,10625.0,29.88,29.9,29.86,29.88,10625.0
2025-06-09 14:05:00,29.87,29.93,29.86,29.93,12013.0,29.87,29.93,29.86,29.93,12013.0
2025-06-09 14:10:00,29.92,29.92,29.82,29.9,44009.0,29.92,29.92,29.82,29.9,44009.0
2025-06-09 14:15:00,29.92,29.95,29.89,29.93,24231.0,29.92,29.95,29.89,29.93,24231.0
2025-06-09 14:20:00,29.91,29.92,29.87,29.88,12339.0,29.91,29.92,29.87,29.88,12339.0
2025-06-09 14:25:00,29.87,29.88,29.81,29.82,25953.0,29.87,29.88,29.81,29.82,25953.0
2025-06-09 14:30:00,29.81,29.83,29.78,29.8,23276.0,29.81,29.83,29.78,29.8,23276.0
2025-06-09 14:35:00,29.8,29.81,29.75,29.76,20181.0,29.8,29.81,29.75,29.76,20181.0
2025-06-09 14:40:00,29.76,29.84,29.75,29.83,43856.0,29.76,29.84,29.75,29.83,43856.0
2025-06-09 14:45:00,29.83,29.9,29.82,29.87,15879.0,29.83,29.9,29.82,29.87,15879.0
2025-06-09 14:50:00,29.87,29.89,29.86,29.87,9033.0,29.87,29.89,29.86,29.87,9033.0
2025-06-09 14:55:00,29.87,29.89,29.86,29.86,8042.0,29.87,29.89,29.86,29.86,8042.0
2025-06-09 15:00:00,29.87,29.97,29.86,29.95,45040.0,29.87,29.97,29.86,29.95,45040.0
2025-06-09 15:05:00,29.97,30.24,29.95,30.23,327580.0,29.97,30.24,29.95,30.23,327580.0
2025-06-09 15:10:00,30.21,30.28,30.17,30.27,105605.0,30.21,30.28,30.17,30.27,105605.0
2025-06-09 15:15:00,30.26,30.29,30.16,30.29,162270.0,30.26,30.29,30.16,30.29,162270.0
2025-06-09 15:20:00,30.28,30.45,30.27,30.44,103396.0,30.28,30.45,30.27,30.44,103396.0
2025-06-09 15:25:00,30.45,30.49,30.32,30.34,80977.0,30.45,30.49,30.32,30.34,80977.0
2025-06-09 15:30:00,30.35,30.43,30.33,30.33,51183.0,30.35,30.43,30.33,30.33,51183.0
2025-06-09 15:35:00,30.32,30.44,30.3,30.33,69129.0,30.32,30.44,30.3,30.33,69129.0
2025-06-09 15:40:00,30.33,30.36,30.26,30.36,67720.0,30.33,30.36,30.26,30.36,67720.0
2025-06-09 15:45:00,30.34,30.34,30.29,30.33,51610.0,30.34,30.34,30.29,30.33,51610.0
2025-06-09 15:50:00,30.34,30.39,30.22,30.23,117433.0,30.34,30.39,30.22,30.23,117433.0
2025-06-09 15:55:00,30.24,30.35,30.19,30.34,318618.0,30.24,30.35,30.19,30.34,318618.0
2025-06-10 09:30:00,30.54,30.6,30.15,30.15,226212.0,30.54,30.6,30.15,30.15,226212.0
2025-06-10 09:35:00,30.16,30.3,30.1,30.25,134633.0,30.16,30.3,30.1,30.25,134633.0
2025-06-10 09:40:00,30.24,30.25,29.94,30.03,166964.0,30.24,30.25,29.94,30.03,166964.0
2025-06-10 09:45:00,30.02,30.04,29.9,29.97,98852.0,30.02,30.04,29.9,29.97,98852.0
2025-06-10 09:50:00,29.98,30.11,29.94,29.98,75500.0,29.98,30.11,29.94,29.98,75500.0
2025-06-10 09:55:00,29.98,30.08,29.97,30.01,61491.0,29.98,30.08,29.97,30.01,61491.0
2025-06-10 10:00:00,30.03,30.09,30.0,30.09,92452.0,30.03,30.09,30.0,30.09,92452.0
2025-06-10 10:05:00,30.08,30.19,30.08,30.11,94851.0,30.08,30.19,30.08,30.11,94851.0
2025-06-10 10:10:00,30.11,30.25,30.1,30.1,131970.0,30.11,30.25,30.1,30.1,131970.0
2025-06-10 10:15:00,30.1,30.18,30.07,30.15,43735.0,30.1,30.18,30.07,30.15,43735.0
2025-06-10 10:20:00,30.15,30.15,30.02,30.07,35717.0,30.15,30.15,30.02,30.07,35717.0
2025-06-10 10:25:00,30.06,30.06,29.91,30.02,89159.0,30.06,30.06,29.91,30.02,89159.0
2025-06-10 10:30:00,30.03,30.07,29.98,30.04,34470.0,30.03,30.07,29.98,30.04,34470.0
2025-06-10 10:35:00,30.04,30.13,30.03,30.1,37470.0,30.04,30.13,30.03,30.1,37470.0
2025-06-10 10:40:00,30.1,30.17,30.1,30.14,51693.0,30.1,30.17,30.1,30.14,51693.0
2025-06-10 10:45:00,30.14,30.15,30.03,30.05,43880.0,30.14,30.15,30.03,30.05,43880.0
2025-06-10 10:50:00,30.06,30.1,30.03,30.06,55374.0,30.06,30.1,30.03,30.06,55374.0
2025-06-10 10:55:00,30.07,30.07,30.0,30.05,47514.0,30.07,30.07,30.0,30.05,47514.0
2025-06-10 11:00:00,30.05,30.12,30.04,30.06,62908.0,30.05,30.12,30.04,30.06,62908.0
2025-06-10 11:05:00,30.05,30.11,30.05,30.09,21414.0,30.05,30.11,30.05,30.09,21414.0
2025-06-10 11:10:00,30.08,30.16,30.04,30.1,49972.0,30.08,30.16,30.04,30.1,49972.0
2025-06-10 11:15:00,30.1,30.14,30.06,30.12,47580.0,30.1,30.14,30.06,30.12,47580.0
2025-06-10 11:20:00,30.13,30.15,30.06,30.07,44699.0,30.13,30.15,30.06,30.07,44699.0
2025-06-10 11:25:00,30.07,30.08,30.0,30.01,48093.0,30.07,30.08,30.0,30.01,48093.0
2025-06-10 11:30:00,30.0,30.01,29.66,29.72,311225.0,30.0,30.01,29.66,29.72,311225.0
2025-06-10 11:35:00,29.71,29.86,29.71,29.79,91754.0,29.71,29.86,29.71,29.79,91754.0
2025-06-10 11:40:00,29.78,29.9,29.78,29.88,91525.0,29.78,29.9,29.78,29.88,91525.0
2025-06-10 11:45:00,29.87,29.89,29.85,29.88,48253.0,29.87,29.89,29.85,29.88,48253.0
2025-06-10 11:50:00,29.87,29.9,29.83,29.85,56182.0,29.87,29.9,29.83,29.85,56182.0
2025-06-10 11:55:00,29.85,29.88,29.8,29.82,53535.0,29.85,29.88,29.8,29.82,53535.0
2025-06-10 12:00:00,29.82,29.89,29.8,29.8,43817.0,29.82,29.89,29.8,29.8,43817.0
2025-06-10 12:05:00,29.8,29.81,29.77,29.77,56458.0,29.8,29.81,29.77,29.77,56458.0
2025-06-10 12:10:00,29.76,29.76,29.72,29.75,50425.0,29.76,29.76,29.72,29.75,50425.0
2025-06-10 12:15:00,29.74,29.78,29.72,29.77,59870.0,29.74,29.78,29.72,29.77,59870.0
2025-06-10 12:20:00,29.78,29.87,29.75,29.84,92654.0,29.78,29.87,29.75,29.84,92654.0
2025-06-10 12:25:00,29.84,29.84,29.76,29.76,20864.0,29.84,29.84,29.76,29.76,20864.0
2025-06-10 12:30:00,29.78,29.83,29.77,29.8,27648.0,29.78,29.83,29.77,29.8,27648.0
2025-06-10 12:35:00,29.8,29.94,29.77,29.92,64826.0,29.8,29.94,29.77,29.92,64826.0
2025-06-10 12:40:00,29.93,29.97,29.93,29.96,54490.0,29.93,29.97,29.93,29.96,54490.0
2025-06-10 12:45:00,29.94,29.97,29.9,29.91,68751.0,29.94,29.97,29.9,29.91,68751.0
2025-06-10 12:50:00,29.92,30.13,29.91,30.1,79588.0,29.92,30.13,29.91,30.1,79588.0
2025-06-10 12:55:00,30.09,30.09,29.95,29.97,46121.0,30.09,30.09,29.95,29.97,46121.0
2025-06-10 13:00:00,29.96,30.0,29.94,29.97,42592.0,29.96,30.0,29.94,29.97,42592.0
2025-06-10 13:05:00,29.96,29.99,29.94,29.96,17031.0,29.96,29.99,29.94,29.96,17031.0
2025-06-10 13:10:00,29.96,30.0,29.95,29.97,23201.0,29.96,30.0,29.95,29.97,23201.0
2025-06-10 13:15:00,29.96,30.02,29.95,29.98,37922.0,29.96,30.02,29.95,29.98,37922.0
2025-06-10 13:20:00,29.97,30.05,29.97,30.03,35326.0,29.97,30.05,29.97,30.03,35326.0
2025-06-10 13:25:00,30.03,30.05,29.96,29.96,46561.0,30.03,30.05,29.96,29.96,46561.0
2025-06-10 13:30:00,29.96,29.97,29.89,29.95,87837.0,29.96,29.97,29.89,29.95,87837.0
2025-06-10 13:35:00,29.94,29.97,29.93,29.94,44339.0,29.94,29.97,29.93,29.94,44339.0
2025-06-10 13:40:00,29.94,29.97,29.91,29.95,33106.0,29.94,29.97,29.91,29.95,33106.0
2025-06-10 13:45:00,29.95,30.01,29.92,29.99,25861.0,29.95,30.01,29.92,29.99,25861.0
2025-06-10 13:50:00,30.0,30.03,29.91,29.93,53178.0,30.0,30.03,29.91,29.93,53178.0
2025-06-10 13:55:00,29.92,29.95,29.9,29.95,39929.0,29.92,29.95,29.9,29.95,39929.0
2025-06-10 14:00:00,29.95,30.0,29.84,29.98,99245.0,29.95,30.0,29.84,29.98,99245.0
2025-06-10 14:05:00,29.98,30.02,29.93,29.99,70110.0,29.98,30.02,29.93,29.99,70110.0
2025-06-10 14:10:00,30.0,30.01,29.95,29.95,54328.0,30.0,30.01,29.95,29.95,54328.0
2025-06-10 14:15:00,29.94,29.96,29.87,29.88,53099.0,29.94,29.96,29.87,29.88,53099.0
2025-06-10 14:20:00,29.87,29.89,29.85,29.85,37239.0,29.87,29.89,29.85,29.85,37239.0
2025-06-10 14:25:00,29.85,29.9,29.82,29.9,33297.0,29.85,29.9,29.82,29.9,33297.0
2025-06-10 14:30:00,29.89,29.91,29.81,29.84,37028.0,29.89,29.91,29.81,29.84,37028.0
2025-06-10 14:35:00,29.83,29.87,29.82,29.85,22629.0,29.83,29.87,29.82,29.85,22629.0
2025-06-10 14:40:00,29.84,29.84,29.75,29.77,65573.0,29.84,29.84,29.75,29.77,65573.0
2025-06-10 14:45:00,29.78,29.82,29.77,29.8,54760.0,29.78,29.82,29.77,29.8,54760.0
2025-06-10 14:50:00,29.8,29.88,29.79,29.88,31993.0,29.8,29.88,29.79,29.88,31993.0
2025-06-10 14:55:00,29.86,29.94,29.86,29.92,92687.0,29.86,29.94,29.86,29.92,92687.0
2025-06-10 15:00:00,29.92,30.0,29.92,29.99,62130.0,29.92,30.0,29.92,29.99,62130.0
2025-06-10 15:05:00,29.99,30.13,29.99,30.13,114331.0,29.99,30.13,29.99,30.13,114331.0
2025-06-10 15:10:00,30.13,30.16,30.09,30.16,87335.0,30.13,30.16,30.09,30.16,87335.0
2025-06-10 15:15:00,30.16,30.29,30.16,30.2,235256.0,30.16,30.29,30.16,30.2,235256.0
2025-06-10 15:20:00,30.19,30.33,30.16,30.32,139536.0,30.19,30.33,30.16,30.32,139536.0
2025-06-10 15:25:00,30.32,30.38,30.22,30.36,172277.0,30.32,30.38,30.22,30.36,172277.0
2025-06-10 15:30:00,30.36,30.42,30.22,30.25,273463.0,30.36,30.42,30.22,30.25,273463.0
2025-06-10 15:35:00,30.25,30.38,30.21,30.24,163241.0,30.25,30.38,30.21,30.24,163241.0
2025-06-10 15:40:00,30.24,30.24,30.06,30.2,220473.0,30.24,30.24,30.06,30.2,220473.0
2025-06-10 15:45:00,30.19,30.22,30.07,30.08,190040.0,30.19,30.22,30.07,30.08,190040.0
2025-06-10 15:50:00,30.08,30.12,30.01,30.04,265602.0,30.08,30.12,30.01,30.04,265602.0
2025-06-10 15:55:00,30.05,30.23,30.0,30.16,530459.0,30.05,30.23,30.0,30.16,530459.0
2025-06-11 09:30:00,29.02,29.42,28.45,28.94,1104012.0,29.02,29.42,28.45,28.94,1104012.0
2025-06-11 09:35:00,28.96,29.11,28.61,28.68,388889.0,28.96,29.11,28.61,28.68,388889.0
2025-06-11 09:40:00,28.66,28.93,28.61,28.88,310463.0,28.66,28.93,28.61,28.88,310463.0
2025-06-11 09:45:00,28.88,29.0,28.72,28.84,386376.0,28.88,29.0,28.72,28.84,386376.0
2025-06-11 09:50:00,28.84,29.04,28.75,28.95,275899.0,28.84,29.04,28.75,28.95,275899.0
2025-06-11 09:55:00,28.98,29.12,28.82,28.96,244432.0,28.98,29.12,28.82,28.96,244432.0
2025-06-11 10:00:00,28.96,29.16,28.74,28.83,288206.0,28.96,29.16,28.74,28.83,288206.0
2025-06-11 10:05:00,28.83,29.01,28.73,28.82,190651.0,28.83,29.01,28.73,28.82,190651.0
2025-06-11 10:10:00,28.82,29.0,28.74,28.74,227751.0,28.82,29.0,28.74,28.74,227751.0
2025-06-11 10:15:00,28.76,28.85,28.65,28.8,249820.0,28.76,28.85,28.65,28.8,249820.0
2025-06-11 10:20:00,28.79,28.8,28.56,28.67,296189.0,28.79,28.8,28.56,28.67,296189.0
2025-06-11 10:25:00,28.66,28.74,28.59,28.68,154871.0,28.66,28.74,28.59,28.68,154871.0
2025-06-11 10:30:00,28.68,28.68,28.43,28.52,351461.0,28.68,28.68,28.43,28.52,351461.0
2025-06-11 10:35:00,28.5,28.65,28.47,28.6,140876.0,28.5,28.65,28.47,28.6,140876.0
2025-06-11 10:40:00,28.6,28.64,28.5,28.64,99756.0,28.6,28.64,28.5,28.64,99756.0
2025-06-11 10:45:00,28.64,28.79,28.61,28.69,176557.0,28.64,28.79,28.61,28.69,176557.0
2025-06-11 10:50:00,28.69,28.76,28.6,28.72,161051.0,28.69,28.76,28.6,28.72,161051.0
2025-06-11 10:55:00,28.7,28.71,28.56,28.64,85708.0,28.7,28.71,28.56,28.64,85708.0
2025-06-11 11:00:00,28.68,28.69,28.5,28.54,134105.0,28.68,28.69,28.5,28.54,134105.0
2025-06-11 11:05:00,28.53,28.66,28.51,28.56,103005.0,28.53,28.66,28.51,28.56,103005.0
2025-06-11 11:10:00,28.56,28.7,28.49,28.64,116739.0,28.56,28.7,28.49,28.64,116739.0
2025-06-11 11:15:00,28.64,28.88,28.63,28.86,138809.0,28.64,28.88,28.63,28.86,138809.0
2025-06-11 11:20:00,28.86,28.87,28.77,28.79,137785.0,28.86,28.87,28.77,28.79,137785.0
2025-06-11 11:25:00,28.79,29.21,28.78,29.19,318122.0,28.79,29.21,28.78,29.19,318122.0
2025-06-11 11:30:00,29.2,29.33,29.02,29.04,283686.0,29.2,29.33,29.02,29.04,283686.0
2025-06-11 11:35:00,29.03,29.05,28.91,29.0,68979.0,29.03,29.05,28.91,29.0,68979.0
2025-06-11 11:40:00,28.98,29.1,28.97,29.01,126449.0,28.98,29.1,28.97,29.01,126449.0
2025-06-11 11:45:00,29.01,29.09,28.95,29.05,174571.0,29.01,29.09,28.95,29.05,174571.0
2025-06-11 11:50:00,29.05,29.07,28.95,29.05,68728.0,29.05,29.07,28.95,29.05,68728.0
2025-06-11 11:55:00,29.04,29.04,28.92,28.97,47030.0,29.04,29.04,28.92,28.97,47030.0
2025-06-11 12:00:00,28.97,28.99,28.82,28.84,88511.0,28.97,28.99,28.82,28.84,88511.0
2025-06-11 12:05:00,28.84,28.85,28.65,28.65,174227.0,28.84,28.85,28.65,28.65,174227.0
2025-06-11 12:10:00,28.65,28.67,28.56,28.64,122879.0,28.65,28.67,28.56,28.64,122879.0
2025-06-11 12:15:00,28.65,28.79,28.65,28.74,79028.0,28.65,28.79,28.65,28.74,79028.0
2025-06-11 12:20:00,28.75,28.75,28.59,28.63,69565.0,28.75,28.75,28.59,28.63,69565.0
2025-06-11 12:25:00,28.65,28.77,28.62,28.74,50508.0,28.65,28.77,28.62,28.74,50508.0
2025-06-11 12:30:00,28.74,28.81,28.7,28.8,29411.0,28.74,28.81,28.7,28.8,29411.0
2025-06-11 12:35:00,28.8,28.8,28.65,28.71,77786.0,28.8,28.8,28.65,28.71,77786.0
2025-06-11 12:40:00,28.71,28.75,28.68,28.69,38370.0,28.71,28.75,28.68,28.69,38370.0
2025-06-11 12:45:00,28.67,28.82,28.6,28.78,84312.0,28.67,28.82,28.6,28.78,84312.0
2025-06-11 12:50:00,28.78,28.8,28.72,28.76,42667.0,28.78,28.8,28.72,28.76,42667.0
2025-06-11 12:55:00,28.77,28.84,28.75,28.83,80787.0,28.77,28.84,28.75,28.83,80787.0
2025-06-11 13:00:00,28.83,28.96,28.83,28.95,105180.0,28.83,28.96,28.83,28.95,105180.0
2025-06-11 13:05:00,28.95,28.95,28.82,28.86,57684.0,28.95,28.95,28.82,28.86,57684.0
2025-06-11 13:10:00,28.87,28.92,28.82,28.83,45398.0,28.87,28.92,28.82,28.83,45398.0
2025-06-11 13:15:00,28.84,28.88,28.8,28.83,41714.0,28.84,28.88,28.8,28.83,41714.0
2025-06-11 13:20:00,28.82,28.88,28.8,28.86,58993.0,28.82,28.88,28.8,28.86,58993.0
2025-06-11 13:25:00,28.86,28.86,28.8,28.81,19759.0,28.86,28.86,28.8,28.81,19759.0
2025-06-11 13:30:00,28.82,28.86,28.78,28.82,24327.0,28.82,28.86,28.78,28.82,24327.0
2025-06-11 13:35:00,28.81,28.83,28.72,28.77,109327.0,28.81,28.83,28.72,28.77,109327.0
2025-06-11 13:40:00,28.77,28.87,28.77,28.82,33531.0,28.77,28.87,28.77,28.82,33531.0
2025-06-11 13:45:00,28.83,28.88,28.81,28.84,26470.0,28.83,28.88,28.81,28.84,26470.0
2025-06-11 13:50:00,28.82,28.89,28.8,28.89,53000.0,28.82,28.89,28.8,28.89,53000.0
2025-06-11 13:55:00,28.88,28.9,28.78,28.79,41175.0,28.88,28.9,28.78,28.79,41175.0
2025-06-11 14:00:00,28.79,28.82,28.56,28.64,111440.0,28.79,28.82,28.56,28.64,111440.0
2025-06-11 14:05:00,28.64,28.78,28.62,28.71,52980.0,28.64,28.78,28.62,28.71,52980.0
2025-06-11 14:10:00,28.7,28.7,28.54,28.56,107666.0,28.7,28.7,28.54,28.56,107666.0
2025-06-11 14:15:00,28.55,28.6,28.46,28.54,211358.0,28.55,28.6,28.46,28.54,211358.0
2025-06-11 14:20:00,28.55,28.69,28.54,28.69,58628.0,28.55,28.69,28.54,28.69,58628.0
2025-06-11 14:25:00,28.69,28.75,28.66,28.69,72112.0,28.69,28.75,28.66,28.69,72112.0
2025-06-11 14:30:00,28.68,28.74,28.62,28.69,56177.0,28.68,28.74,28.62,28.69,56177.0
2025-06-11 14:35:00,28.69,28.74,28.67,28.7,54837.0,28.69,28.74,28.67,28.7,54837.0
2025-06-11 14:40:00,28.7,28.76,28.65,28.74,67153.0,28.7,28.76,28.65,28.74,67153.0
2025-06-11 14:45:00,28.74,28.75,28.69,28.75,47410.0,28.74,28.75,28.69,28.75,47410.0
2025-06-11 14:50:00,28.75,28.8,28.71,28.77,47044.0,28.75,28.8,28.71,28.77,47044.0
2025-06-11 14:55:00,28.77,28.78,28.71,28.72,34412.0,28.77,28.78,28.71,28.72,34412.0
2025-06-11 15:00:00,28.72,28.75,28.66,28.67,45005.0,28.72,28.75,28.66,28.67,45005.0
2025-06-11 15:05:00,28.66,28.67,28.59,28.61,94098.0,28.66,28.67,28.59,28.61,94098.0
2025-06-11 15:10:00,28.62,28.66,28.56,28.65,68055.0,28.62,28.66,28.56,28.65,68055.0
2025-06-11 15:15:00,28.65,28.67,28.56,28.6,33201.0,28.65,28.67,28.56,28.6,33201.0
2025-06-11 15:20:00,28.59,28.62,28.53,28.59,52126.0,28.59,28.62,28.53,28.59,52126.0
2025-06-11 15:25:00,28.61,28.64,28.55,28.6,42345.0,28.61,28.64,28.55,28.6,42345.0
2025-06-11 15:30:00,28.61,28.61,28.42,28.5,168121.0,28.61,28.61,28.42,28.5,168121.0
2025-06-11 15:35:00,28.47,28.56,28.46,28.5,90338.0,28.47,28.56,28.46,28.5,90338.0
2025-06-11 15:40:00,28.5,28.55,28.43,28.53,110308.0,28.5,28.55,28.43,28.53,110308.0
2025-06-11 15:45:00,28.52,28.54,28.48,28.5,110997.0,28.52,28.54,28.48,28.5,110997.0
2025-06-11 15:50:00,28.5,28.54,28.45,28.49,149393.0,28.5,28.54,28.45,28.49,149393.0
2025-06-11 15:55:00,28.49,28.55,28.44,28.51,235571.0,28.49,28.55,28.44,28.51,235571.0
2025-06-12 09:30:00,23.57,23.8,22.9,23.02,4554916.0,23.57,23.8,22.9,23.02,4554916.0
2025-06-12 09:35:00,23.0,23.41,22.82,23.34,3411076.0,23.0,23.41,22.82,23.34,3411076.0
2025-06-12 09:40:00,23.33,23.96,23.17,23.88,2776370.0,23.33,23.96,23.17,23.88,2776370.0
2025-06-12 09:45:00,23.87,24.3,23.75,23.78,2608098.0,23.87,24.3,23.75,23.78,2608098.0
2025-06-12 09:50:00,23.78,23.84,23.6,23.8,1440566.0,23.78,23.84,23.6,23.8,1440566.0
2025-06-12 09:55:00,23.79,23.88,23.33,23.43,1480702.0,23.79,23.88,23.33,23.43,1480702.0
2025-06-12 10:00:00,23.43,23.58,23.07,23.16,1617550.0,23.43,23.58,23.07,23.16,1617550.0
2025-06-12 10:05:00,23.16,23.37,23.11,23.26,1222749.0,23.16,23.37,23.11,23.26,1222749.0
2025-06-12 10:10:00,23.26,23.35,23.1,23.11,1015829.0,23.26,23.35,23.1,23.11,1015829.0
2025-06-12 10:15:00,23.11,23.19,23.03,23.07,1191578.0,23.11,23.19,23.03,23.07,1191578.0
2025-06-12 10:20:00,23.07,23.11,23.0,23.04,1547559.0,23.07,23.11,23.0,23.04,1547559.0
2025-06-12 10:25:00,23.03,23.08,22.92,22.96,2051126.0,23.03,23.08,22.92,22.96,2051126.0
2025-06-12 10:30:00,22.96,23.23,22.9,23.0,2217548.0,22.96,23.23,22.9,23.0,2217548.0
2025-06-12 10:35:00,23.01,23.13,23.0,23.07,781306.0,23.01,23.13,23.0,23.07,781306.0
2025-06-12 10:40:00,23.07,23.13,23.0,23.01,1098322.0,23.07,23.13,23.0,23.01,1098322.0
2025-06-12 10:45:00,23.01,23.12,22.95,22.98,1278051.0,23.01,23.12,22.95,22.98,1278051.0
2025-06-12 10:50:00,22.98,22.99,22.86,22.89,1451765.0,22.98,22.99,22.86,22.89,1451765.0
2025-06-12 10:55:00,22.89,23.12,22.88,23.01,1283458.0,22.89,23.12,22.88,23.01,1283458.0
2025-06-12 11:00:00,23.01,23.15,22.97,23.05,754771.0,23.01,23.15,22.97,23.05,754771.0
2025-06-12 11:05:00,23.05,23.06,22.9,22.98,1041209.0,23.05,23.06,22.9,22.98,1041209.0
2025-06-12 11:10:00,22.98,23.05,22.91,22.94,983125.0,22.98,23.05,22.91,22.94,983125.0
2025-06-12 11:15:00,22.94,22.99,22.94,22.96,533826.0,22.94,22.99,22.94,22.96,533826.0
2025-06-12 11:20:00,22.96,22.96,22.67,22.68,2913112.0,22.96,22.96,22.67,22.68,2913112.0
2025-06-12 11:25:00,22.68,22.68,22.37,22.38,3517515.0,22.68,22.68,22.37,22.38,3517515.0
2025-06-12 11:30:00,22.38,22.56,22.24,22.27,1688538.0,22.38,22.56,22.24,22.27,1688538.0
2025-06-12 11:35:00,22.27,22.69,22.24,22.46,1817108.0,22.27,22.69,22.24,22.46,1817108.0
2025-06-12 11:40:00,22.46,22.93,22.35,22.42,1273122.0,22.46,22.93,22.35,22.42,1273122.0
2025-06-12 11:45:00,22.41,22.52,22.4,22.43,657980.0,22.41,22.52,22.4,22.43,657980.0
2025-06-12 11:50:00,22.43,22.81,22.39,22.6,1069817.0,22.43,22.81,22.39,22.6,1069817.0
2025-06-12 11:55:00,22.6,22.79,22.58,22.79,967326.0,22.6,22.79,22.58,22.79,967326.0
2025-06-12 12:00:00,22.79,22.94,22.66,22.72,1847983.0,22.79,22.94,22.66,22.72,1847983.0
2025-06-12 12:05:00,22.72,22.76,22.66,22.67,545934.0,22.72,22.76,22.66,22.67,545934.0
2025-06-12 12:10:00,22.67,22.76,22.65,22.7,615176.0,22.67,22.76,22.65,22.7,615176.0
2025-06-12 12:15:00,22.7,22.75,22.56,22.66,825159.0,22.7,22.75,22.56,22.66,825159.0
2025-06-12 12:20:00,22.66,22.66,22.44,22.45,842697.0,22.66,22.66,22.44,22.45,842697.0
2025-06-12 12:25:00,22.45,22.45,22.34,22.35,529391.0,22.45,22.45,22.34,22.35,529391.0
2025-06-12 12:30:00,22.35,22.37,22.24,22.26,1984917.0,22.35,22.37,22.24,22.26,1984917.0
2025-06-12 12:35:00,22.26,22.27,22.15,22.16,1286005.0,22.26,22.27,22.15,22.16,1286005.0
2025-06-12 12:40:00,22.15,22.2,22.02,22.03,1876066.0,22.15,22.2,22.02,22.03,1876066.0
2025-06-12 12:45:00,22.03,22.2,22.02,22.05,1339298.0,22.03,22.2,22.02,22.05,1339298.0
2025-06-12 12:50:00,22.06,22.06,22.02,22.03,900067.0,22.06,22.06,22.02,22.03,900067.0
2025-06-12 12:55:00,22.03,22.04,21.9,21.91,1838173.0,22.03,22.04,21.9,21.91,1838173.0
2025-06-12 13:00:00,21.91,21.91,21.78,21.79,1692043.0,21.91,21.91,21.78,21.79,1692043.0
2025-06-12 13:05:00,21.79,21.79,21.73,21.74,1223302.0,21.79,21.79,21.73,21.74,1223302.0
2025-06-12 13:10:00,21.73,21.74,21.72,21.73,789269.0,21.73,21.74,21.72,21.73,789269.0
2025-06-12 13:15:00,21.73,21.73,21.71,21.72,1256833.0,21.73,21.73,21.71,21.72,1256833.0
2025-06-12 13:20:00,21.71,21.72,21.69,21.7,1877381.0,21.71,21.72,21.69,21.7,1877381.0
2025-06-12 13:25:00,21.69,21.7,21.67,21.68,1004488.0,21.69,21.7,21.67,21.68,1004488.0
2025-06-12 13:30:00,21.68,21.68,21.67,21.68,1206827.0,21.68,21.68,21.67,21.68,1206827.0
2025-06-12 13:35:00,21.68,21.68,21.61,21.62,2545866.0,21.68,21.68,21.61,21.62,2545866.0
2025-06-12 13:40:00,21.62,21.62,21.61,21.62,748120.0,21.62,21.62,21.61,21.62,748120.0
2025-06-12 13:45:00,21.61,21.62,21.61,21.61,1163747.0,21.61,21.62,21.61,21.61,1163747.0
2025-06-12 13:50:00,21.61,21.62,21.55,21.55,1607929.0,21.61,21.62,21.55,21.55,1607929.0
2025-06-12 13:55:00,21.55,21.56,21.54,21.55,1357317.0,21.55,21.56,21.54,21.55,1357317.0
2025-06-12 14:00:00,21.55,21.55,21.54,21.55,964087.0,21.55,21.55,21.54,21.55,964087.0
2025-06-12 14:05:00,21.55,21.55,21.54,21.55,892521.0,21.55,21.55,21.54,21.55,892521.0
2025-06-12 14:10:00,21.54,21.55,21.54,21.54,1190413.0,21.54,21.55,21.54,21.54,1190413.0
2025-06-12 14:15:00,21.55,21.55,21.54,21.55,1598917.0,21.55,21.55,21.54,21.55,1598917.0
2025-06-12 14:20:00,21.55,21.55,21.54,21.55,877697.0,21.55,21.55,21.54,21.55,877697.0
2025-06-12 14:25:00,21.55,21.55,21.54,21.55,868793.0,21.55,21.55,21.54,21.55,868793.0
2025-06-12 14:30:00,21.55,21.55,21.54,21.55,2004189.0,21.55,21.55,21.54,21.55,2004189.0
2025-06-12 14:35:00,21.55,22.45,21.54,22.44,6710738.0,21.55,22.45,21.54,22.44,6710738.0
2025-06-12 14:40:00,22.44,22.49,21.87,21.88,3487967.0,22.44,22.49,21.87,21.88,3487967.0
2025-06-12 14:45:00,21.88,22.15,21.71,22.01,2934432.0,21.88,22.15,21.71,22.01,2934432.0
2025-06-12 14:50:00,22.02,22.23,21.98,22.05,1995301.0,22.02,22.23,21.98,22.05,1995301.0
2025-06-12 14:55:00,22.04,22.07,21.88,22.05,2294174.0,22.04,22.07,21.88,22.05,2294174.0
2025-06-12 15:00:00,22.05,22.06,21.81,21.82,1616528.0,22.05,22.06,21.81,21.82,1616528.0
2025-06-12 15:05:00,21.81,21.89,21.76,21.85,1890006.0,21.81,21.89,21.76,21.85,1890006.0
2025-06-12 15:10:00,21.85,22.07,21.83,22.01,1799027.0,21.85,22.07,21.83,22.01,1799027.0
2025-06-12 15:15:00,22.01,22.01,21.72,21.73,2009151.0,22.01,22.01,21.72,21.73,2009151.0
2025-06-12 15:20:00,21.73,21.77,21.61,21.64,2365713.0,21.73,21.77,21.61,21.64,2365713.0
2025-06-12 15:25:00,21.64,21.81,21.61,21.79,2143712.0,21.64,21.81,21.61,21.79,2143712.0
2025-06-12 15:30:00,21.79,21.9,21.72,21.83,2034326.0,21.79,21.9,21.72,21.83,2034326.0
2025-06-12 15:35:00,21.82,22.01,21.82,21.97,2262005.0,21.82,22.01,21.82,21.97,2262005.0
2025-06-12 15:40:00,21.97,22.05,21.9,21.98,2725550.0,21.97,22.05,21.9,21.98,2725550.0
2025-06-12 15:45:00,21.98,22.18,21.95,22.03,2877482.0,21.98,22.18,21.95,22.03,2877482.0
2025-06-12 15:50:00,22.03,22.04,21.81,21.85,4665163.0,22.03,22.04,21.81,21.85,4665163.0
2025-06-12 15:55:00,21.86,22.18,21.75,22.15,5973834.0,21.86,22.18,21.75,22.15,5973834.0
2025-06-13 09:30:00,22.18,22.98,22.15,22.96,2342772.0,22.18,22.98,22.15,22.96,2342772.0
2025-06-13 09:35:00,22.96,23.02,22.59,22.66,1972727.0,22.96,23.02,22.59,22.66,1972727.0
2025-06-13 09:40:00,22.66,23.04,22.57,22.94,1037744.0,22.66,23.04,22.57,22.94,1037744.0
2025-06-13 09:45:00,22.93,23.1,22.76,22.92,964876.0,22.93,23.1,22.76,22.92,964876.0
2025-06-13 09:50:00,22.92,23.01,22.74,22.78,986240.0,22.92,23.01,22.74,22.78,986240.0
2025-06-13 09:55:00,22.78,23.03,22.72,22.78,631356.0,22.78,23.03,22.72,22.78,631356.0
2025-06-13 10:00:00,22.77,22.86,22.67,22.72,640789.0,22.77,22.86,22.67,22.72,640789.0
2025-06-13 10:05:00,22.73,22.8,22.6,22.64,639260.0,22.73,22.8,22.6,22.64,639260.0
2025-06-13 10:10:00,22.63,22.67,22.5,22.63,795443.0,22.63,22.67,22.5,22.63,795443.0
2025-06-13 10:15:00,22.64,22.72,22.55,22.63,475425.0,22.64,22.72,22.55,22.63,475425.0
2025-06-13 10:20:00,22.64,22.7,22.4,22.42,715075.0,22.64,22.7,22.4,22.42,715075.0
2025-06-13 10:25:00,22.42,22.52,22.4,22.41,393874.0,22.42,22.52,22.4,22.41,393874.0
2025-06-13 10:30:00,22.43,22.64,22.36,22.57,700533.0,22.43,22.64,22.36,22.57,700533.0
2025-06-13 10:35:00,22.58,22.89,22.55,22.82,745576.0,22.58,22.89,22.55,22.82,745576.0
2025-06-13 10:40:00,22.82,23.03,22.77,22.92,487605.0,22.82,23.03,22.77,22.92,487605.0
2025-06-13 10:45:00,22.92,22.99,22.76,22.82,397938.0,22.92,22.99,22.76,22.82,397938.0
2025-06-13 10:50:00,22.81,22.94,22.78,22.86,249597.0,22.81,22.94,22.78,22.86,249597.0
2025-06-13 10:55:00,22.87,22.96,22.77,22.85,230011.0,22.87,22.96,22.77,22.85,230011.0
2025-06-13 11:00:00,22.85,22.89,22.77,22.81,184657.0,22.85,22.89,22.77,22.81,184657.0
2025-06-13 11:05:00,22.81,22.94,22.79,22.89,213203.0,22.81,22.94,22.79,22.89,213203.0
2025-06-13 11:10:00,22.89,22.95,22.77,22.89,265483.0,22.89,22.95,22.77,22.89,265483.0
2025-06-13 11:15:00,22.88,22.89,22.76,22.78,221887.0,22.88,22.89,22.76,22.78,221887.0
2025-06-13 11:20:00,22.79,22.99,22.76,22.97,429180.0,22.79,22.99,22.76,22.97,429180.0
2025-06-13 11:25:00,22.98,23.0,22.85,22.95,379754.0,22.98,23.0,22.85,22.95,379754.0
2025-06-13 11:30:00,22.93,23.15,22.93,23.07,480678.0,22.93,23.15,22.93,23.07,480678.0
2025-06-13 11:35:00,23.06,23.14,23.03,23.05,304919.0,23.06,23.14,23.03,23.05,304919.0
2025-06-13 11:40:00,23.05,23.07,22.86,22.89,299961.0,23.05,23.07,22.86,22.89,299961.0
2025-06-13 11:45:00,22.89,22.94,22.83,22.84,184612.0,22.89,22.94,22.83,22.84,184612.0
2025-06-13 11:50:00,22.85,22.98,22.85,22.97,197211.0,22.85,22.98,22.85,22.97,197211.0
2025-06-13 11:55:00,22.97,23.0,22.91,22.99,162321.0,22.97,23.0,22.91,22.99,162321.0
2025-06-13 12:00:00,22.99,22.99,22.7,22.74,477795.0,22.99,22.99,22.7,22.74,477795.0
2025-06-13 12:05:00,22.73,22.87,22.7,22.86,179071.0,22.73,22.87,22.7,22.86,179071.0
2025-06-13 12:10:00,22.87,22.9,22.82,22.86,135120.0,22.87,22.9,22.82,22.86,135120.0
2025-06-13 12:15:00,22.86,22.98,22.86,22.95,128576.0,22.86,22.98,22.86,22.95,128576.0
2025-06-13 12:20:00,22.95,23.0,22.92,22.95,156469.0,22.95,23.0,22.92,22.95,156469.0
2025-06-13 12:25:00,22.95,23.0,22.88,22.89,155243.0,22.95,23.0,22.88,22.89,155243.0
2025-06-13 12:30:00,22.9,23.06,22.87,23.06,339702.0,22.9,23.06,22.87,23.06,339702.0
2025-06-13 12:35:00,23.05,23.09,22.94,22.95,120801.0,23.05,23.09,22.94,22.95,120801.0
2025-06-13 12:40:00,22.95,23.07,22.92,22.96,313909.0,22.95,23.07,22.92,22.96,313909.0
2025-06-13 12:45:00,22.96,22.97,22.77,22.83,205908.0,22.96,22.97,22.77,22.83,205908.0
2025-06-13 12:50:00,22.84,22.84,22.78,22.8,121132.0,22.84,22.84,22.78,22.8,121132.0
2025-06-13 12:55:00,22.8,22.93,22.77,22.93,279118.0,22.8,22.93,22.77,22.93,279118.0
2025-06-13 13:00:00,22.91,22.97,22.83,22.86,196374.0,22.91,22.97,22.83,22.86,196374.0
2025-06-13 13:05:00,22.86,22.86,22.77,22.83,106492.0,22.86,22.86,22.77,22.83,106492.0
2025-06-13 13:10:00,22.83,22.87,22.76,22.82,148742.0,22.83,22.87,22.76,22.82,148742.0
2025-06-13 13:15:00,22.82,22.82,22.63,22.74,454278.0,22.82,22.82,22.63,22.74,454278.0
2025-06-13 13:20:00,22.74,22.81,22.71,22.77,187924.0,22.74,22.81,22.71,22.77,187924.0
2025-06-13 13:25:00,22.78,22.84,22.74,22.76,220040.0,22.78,22.84,22.74,22.76,220040.0
2025-06-13 13:30:00,22.76,22.82,22.73,22.78,130855.0,22.76,22.82,22.73,22.78,130855.0
2025-06-13 13:35:00,22.78,22.8,22.68,22.75,147695.0,22.78,22.8,22.68,22.75,147695.0
2025-06-13 13:40:00,22.75,22.79,22.71,22.73,86238.0,22.75,22.79,22.71,22.73,86238.0
2025-06-13 13:45:00,22.73,22.77,22.63,22.65,228524.0,22.73,22.77,22.63,22.65,228524.0
2025-06-13 13:50:00,22.64,22.68,22.61,22.66,103501.0,22.64,22.68,22.61,22.66,103501.0
2025-06-13 13:55:00,22.66,22.67,22.53,22.54,270456.0,22.66,22.67,22.53,22.54,270456.0
2025-06-13 14:00:00,22.54,22.59,22.48,22.49,346617.0,22.54,22.59,22.48,22.49,346617.0
2025-06-13 14:05:00,22.49,22.58,22.48,22.58,139047.0,22.49,22.58,22.48,22.58,139047.0
2025-06-13 14:10:00,22.59,22.74,22.58,22.71,174866.0,22.59,22.74,22.58,22.71,174866.0
2025-06-13 14:15:00,22.71,22.72,22.63,22.69,121608.0,22.71,22.72,22.63,22.69,121608.0
2025-06-13 14:20:00,22.69,22.71,22.58,22.59,98642.0,22.69,22.71,22.58,22.59,98642.0
2025-06-13 14:25:00,22.59,22.6,22.44,22.46,293678.0,22.59,22.6,22.44,22.46,293678.0
2025-06-13 14:30:00,22.46,22.48,22.31,22.38,377643.0,22.46,22.48,22.31,22.38,377643.0
2025-06-13 14:35:00,22.38,22.4,22.31,22.33,136113.0,22.38,22.4,22.31,22.33,136113.0
2025-06-13 14:40:00,22.33,22.4,22.27,22.38,286137.0,22.33,22.4,22.27,22.38,286137.0
2025-06-13 14:45:00,22.37,22.4,22.35,22.39,134197.0,22.37,22.4,22.35,22.39,134197.0
2025-06-13 14:50:00,22.39,22.43,22.37,22.41,139754.0,22.39,22.43,22.37,22.41,139754.0
2025-06-13 14:55:00,22.43,22.45,22.34,22.37,164443.0,22.43,22.45,22.34,22.37,164443.0
2025-06-13 15:00:00,22.36,22.4,22.33,22.36,140479.0,22.36,22.4,22.33,22.36,140479.0
2025-06-13 15:05:00,22.37,22.41,22.34,22.41,126184.0,22.37,22.41,22.34,22.41,126184.0
2025-06-13 15:10:00,22.41,22.48,22.38,22.45,252740.0,22.41,22.48,22.38,22.45,252740.0
2025-06-13 15:15:00,22.45,22.52,22.41,22.41,188160.0,22.45,22.52,22.41,22.41,188160.0
2025-06-13 15:20:00,22.41,22.5,22.39,22.4,160797.0,22.41,22.5,22.39,22.4,160797.0
2025-06-13 15:25:00,22.39,22.43,22.34,22.43,131236.0,22.39,22.43,22.34,22.43,131236.0
2025-06-13 15:30:00,22.43,22.44,22.3,22.34,202049.0,22.43,22.44,22.3,22.34,202049.0
2025-06-13 15:35:00,22.33,22.44,22.28,22.39,473105.0,22.33,22.44,22.28,22.39,473105.0
2025-06-13 15:40:00,22.39,22.4,22.32,22.34,164174.0,22.39,22.4,22.32,22.34,164174.0
2025-06-13 15:45:00,22.33,22.56,22.23,22.23,636864.0,22.33,22.56,22.23,22.23,636864.0
2025-06-13 15:50:00,22.24,22.35,22.1,22.14,848780.0,22.24,22.35,22.1,22.14,848780.0
2025-06-13 15:55:00,22.13,22.22,22.12,22.13,842126.0,22.13,22.22,22.12,22.13,842126.0
2025-06-16 09:30:00,22.77,22.8,22.43,22.54,889401.0,22.77,22.8,22.43,22.54,889401.0
2025-06-16 09:35:00,22.53,22.65,22.42,22.46,527388.0,22.53,22.65,22.42,22.46,527388.0
2025-06-16 09:40:00,22.45,22.74,22.41,22.73,508706.0,22.45,22.74,22.41,22.73,508706.0
2025-06-16 09:45:00,22.72,22.86,22.6,22.82,649976.0,22.72,22.86,22.6,22.82,649976.0
2025-06-16 09:50:00,22.82,22.88,22.7,22.8,418677.0,22.82,22.88,22.7,22.8,418677.0
2025-06-16 09:55:00,22.8,22.95,22.77,22.91,855612.0,22.8,22.95,22.77,22.91,855612.0
2025-06-16 10:00:00,22.91,23.01,22.8,22.84,596247.0,22.91,23.01,22.8,22.84,596247.0
2025-06-16 10:05:00,22.84,22.97,22.81,22.91,316569.0,22.84,22.97,22.81,22.91,316569.0
2025-06-16 10:10:00,22.91,23.07,22.86,23.02,543450.0,22.91,23.07,22.86,23.02,543450.0
2025-06-16 10:15:00,23.0,23.2,22.98,23.18,680084.0,23.0,23.2,22.98,23.18,680084.0
2025-06-16 10:20:00,23.21,23.22,22.98,23.02,749411.0,23.21,23.22,22.98,23.02,749411.0
2025-06-16 10:25:00,23.02,23.04,22.84,22.98,340956.0,23.02,23.04,22.84,22.98,340956.0
2025-06-16 10:30:00,22.99,23.2,22.97,23.18,289625.0,22.99,23.2,22.97,23.18,289625.0
2025-06-16 10:35:00,23.19,23.38,23.16,23.27,581742.0,23.19,23.38,23.16,23.27,581742.0
2025-06-16 10:40:00,23.26,23.32,23.14,23.16,258544.0,23.26,23.32,23.14,23.16,258544.0
2025-06-16 10:45:00,23.15,23.2,23.02,23.03,268768.0,23.15,23.2,23.02,23.03,268768.0
2025-06-16 10:50:00,23.03,23.19,23.0,23.17,208502.0,23.03,23.19,23.0,23.17,208502.0
2025-06-16 10:55:00,23.17,23.37,23.16,23.28,364399.0,23.17,23.37,23.16,23.28,364399.0
2025-06-16 11:00:00,23.28,23.46,23.26,23.36,402031.0,23.28,23.46,23.26,23.36,402031.0
2025-06-16 11:05:00,23.36,23.37,23.21,23.28,186406.0,23.36,23.37,23.21,23.28,186406.0
2025-06-16 11:10:00,23.27,23.27,23.17,23.23,196533.0,23.27,23.27,23.17,23.23,196533.0
2025-06-16 11:15:00,23.23,23.26,23.14,23.15,160141.0,23.23,23.26,23.14,23.15,160141.0
2025-06-16 11:20:00,23.15,23.3,23.14,23.22,184824.0,23.15,23.3,23.14,23.22,184824.0
2025-06-16 11:25:00,23.23,23.23,23.08,23.08,389421.0,23.23,23.23,23.08,23.08,389421.0
2025-06-16 11:30:00,23.09,23.11,22.97,22.99,355532.0,23.09,23.11,22.97,22.99,355532.0
2025-06-16 11:35:00,22.99,23.03,22.95,23.02,221383.0,22.99,23.03,22.95,23.02,221383.0
2025-06-16 11:40:00,23.01,23.1,22.96,22.99,180698.0,23.01,23.1,22.96,22.99,180698.0
2025-06-16 11:45:00,22.99,23.17,22.95,23.13,147717.0,22.99,23.17,22.95,23.13,147717.0
2025-06-16 11:50:00,23.13,23.17,23.06,23.08,141203.0,23.13,23.17,23.06,23.08,141203.0
2025-06-16 11:55:00,23.06,23.16,23.05,23.13,168935.0,23.06,23.16,23.05,23.13,168935.0
2025-06-16 12:00:00,23.13,23.16,23.11,23.16,114870.0,23.13,23.16,23.11,23.16,114870.0
2025-06-16 12:05:00,23.16,23.17,23.08,23.13,81488.0,23.16,23.17,23.08,23.13,81488.0
2025-06-16 12:10:00,23.13,23.22,23.12,23.15,221357.0,23.13,23.22,23.12,23.15,221357.0
2025-06-16 12:15:00,23.14,23.24,23.13,23.2,94716.0,23.14,23.24,23.13,23.2,94716.0
2025-06-16 12:20:00,23.2,23.27,23.15,23.27,90738.0,23.2,23.27,23.15,23.27,90738.0
2025-06-16 12:25:00,23.27,23.27,23.21,23.24,129312.0,23.27,23.27,23.21,23.24,129312.0
2025-06-16 12:30:00,23.24,23.26,23.19,23.26,98369.0,23.24,23.26,23.19,23.26,98369.0
2025-06-16 12:35:00,23.25,23.26,23.2,23.2,76312.0,23.25,23.26,23.2,23.2,76312.0
2025-06-16 12:40:00,23.2,23.24,23.18,23.18,77603.0,23.2,23.24,23.18,23.18,77603.0
2025-06-16 12:45:00,23.17,23.23,23.16,23.21,56331.0,23.17,23.23,23.16,23.21,56331.0
2025-06-16 12:50:00,23.21,23.29,23.21,23.25,103871.0,23.21,23.29,23.21,23.25,103871.0
2025-06-16 12:55:00,23.25,23.28,23.22,23.28,76726.0,23.25,23.28,23.22,23.28,76726.0
2025-06-16 13:00:00,23.28,23.38,23.26,23.29,260499.0,23.28,23.38,23.26,23.29,260499.0
2025-06-16 13:05:00,23.3,23.3,23.16,23.22,130211.0,23.3,23.3,23.16,23.22,130211.0
2025-06-16 13:10:00,23.23,23.27,23.2,23.26,106324.0,23.23,23.27,23.2,23.26,106324.0
2025-06-16 13:15:00,23.26,23.26,23.1,23.12,88139.0,23.26,23.26,23.1,23.12,88139.0
2025-06-16 13:20:00,23.12,23.22,23.11,23.21,67174.0,23.12,23.22,23.11,23.21,67174.0
2025-06-16 13:25:00,23.21,23.28,23.21,23.27,75936.0,23.21,23.28,23.21,23.27,75936.0
2025-06-16 13:30:00,23.27,23.27,23.19,23.2,68540.0,23.27,23.27,23.19,23.2,68540.0
2025-06-16 13:35:00,23.21,23.24,23.16,23.21,81495.0,23.21,23.24,23.16,23.21,81495.0
2025-06-16 13:40:00,23.2,23.21,23.12,23.17,116591.0,23.2,23.21,23.12,23.17,116591.0
2025-06-16 13:45:00,23.17,23.2,23.15,23.19,101856.0,23.17,23.2,23.15,23.19,101856.0
2025-06-16 13:50:00,23.19,23.23,23.19,23.21,68086.0,23.19,23.23,23.19,23.21,68086.0
2025-06-16 13:55:00,23.21,23.22,23.13,23.14,115660.0,23.21,23.22,23.13,23.14,115660.0
2025-06-16 14:00:00,23.14,23.24,23.13,23.23,114896.0,23.14,23.24,23.13,23.23,114896.0
2025-06-16 14:05:00,23.24,23.24,23.13,23.15,76608.0,23.24,23.24,23.13,23.15,76608.0
2025-06-16 14:10:00,23.15,23.2,23.1,23.19,101055.0,23.15,23.2,23.1,23.19,101055.0
2025-06-16 14:15:00,23.19,23.21,23.08,23.1,114169.0,23.19,23.21,23.08,23.1,114169.0
2025-06-16 14:20:00,23.08,23.13,23.04,23.12,71219.0,23.08,23.13,23.04,23.12,71219.0
2025-06-16 14:25:00,23.13,23.2,23.12,23.18,98100.0,23.13,23.2,23.12,23.18,98100.0
2025-06-16 14:30:00,23.18,23.21,23.16,23.19,102350.0,23.18,23.21,23.16,23.19,102350.0
2025-06-16 14:35:00,23.19,23.2,23.12,23.18,129834.0,23.19,23.2,23.12,23.18,129834.0
2025-06-16 14:40:00,23.18,23.2,23.15,23.2,56855.0,23.18,23.2,23.15,23.2,56855.0
2025-06-16 14:45:00,23.19,23.2,23.15,23.16,74770.0,23.19,23.2,23.15,23.16,74770.0
2025-06-16 14:50:00,23.17,23.26,23.15,23.24,113488.0,23.17,23.26,23.15,23.24,113488.0
2025-06-16 14:55:00,23.25,23.27,23.22,23.26,164617.0,23.25,23.27,23.22,23.26,164617.0
2025-06-16 15:00:00,23.26,23.35,23.22,23.35,124365.0,23.26,23.35,23.22,23.35,124365.0
2025-06-16 15:05:00,23.34,23.39,23.33,23.38,220810.0,23.34,23.39,23.33,23.38,220810.0
2025-06-16 15:10:00,23.38,23.38,23.33,23.35,118603.0,23.38,23.38,23.33,23.35,118603.0
2025-06-16 15:15:00,23.36,23.39,23.34,23.34,200724.0,23.36,23.39,23.34,23.34,200724.0
2025-06-16 15:20:00,23.34,23.35,23.25,23.26,154872.0,23.34,23.35,23.25,23.26,154872.0
2025-06-16 15:25:00,23.28,23.36,23.23,23.32,327384.0,23.28,23.36,23.23,23.32,327384.0
2025-06-16 15:30:00,23.32,23.33,23.22,23.23,275477.0,23.32,23.33,23.22,23.23,275477.0
2025-06-16 15:35:00,23.23,23.36,23.22,23.32,158986.0,23.23,23.36,23.22,23.32,158986.0
2025-06-16 15:40:00,23.32,23.35,23.26,23.27,403478.0,23.32,23.35,23.26,23.27,403478.0
2025-06-16 15:45:00,23.28,23.34,23.26,23.32,177275.0,23.28,23.34,23.26,23.32,177275.0
2025-06-16 15:50:00,23.31,23.32,23.09,23.09,399324.0,23.31,23.32,23.09,23.09,399324.0
2025-06-16 15:55:00,23.1,23.33,23.03,23.3,900303.0,23.1,23.33,23.03,23.3,900303.0
2025-06-17 09:30:00,23.0,23.14,22.81,23.07,802676.0,23.0,23.14,22.81,23.07,802676.0
2025-06-17 09:35:00,23.07,23.3,22.97,23.03,517540.0,23.07,23.3,22.97,23.03,517540.0
2025-06-17 09:40:00,23.03,23.25,23.01,23.22,362890.0,23.03,23.25,23.01,23.22,362890.0
2025-06-17 09:45:00,23.22,23.25,23.07,23.08,248493.0,23.22,23.25,23.07,23.08,248493.0
2025-06-17 09:50:00,23.09,23.15,22.98,23.13,250991.0,23.09,23.15,22.98,23.13,250991.0
2025-06-17 09:55:00,23.12,23.13,22.99,23.09,184271.0,23.12,23.13,22.99,23.09,184271.0
2025-06-17 10:00:00,23.09,23.13,22.98,22.98,172801.0,23.09,23.13,22.98,22.98,172801.0
2025-06-17 10:05:00,22.99,23.14,22.97,23.14,100854.0,22.99,23.14,22.97,23.14,100854.0
2025-06-17 10:10:00,23.14,23.29,23.13,23.27,139190.0,23.14,23.29,23.13,23.27,139190.0
2025-06-17 10:15:00,23.27,23.28,23.21,23.22,120060.0,23.27,23.28,23.21,23.22,120060.0
2025-06-17 10:20:00,23.23,23.29,23.2,23.26,166070.0,23.23,23.29,23.2,23.26,166070.0
2025-06-17 10:25:00,23.25,23.39,23.22,23.39,313730.0,23.25,23.39,23.22,23.39,313730.0
2025-06-17 10:30:00,23.38,23.4,23.22,23.25,178976.0,23.38,23.4,23.22,23.25,178976.0
2025-06-17 10:35:00,23.25,23.47,23.22,23.46,184331.0,23.25,23.47,23.22,23.46,184331.0
2025-06-17 10:40:00,23.45,23.46,23.3,23.32,182245.0,23.45,23.46,23.3,23.32,182245.0
2025-06-17 10:45:00,23.32,23.42,23.27,23.33,148398.0,23.32,23.42,23.27,23.33,148398.0
2025-06-17 10:50:00,23.34,23.42,23.33,23.38,132947.0,23.34,23.42,23.33,23.38,132947.0
2025-06-17 10:55:00,23.38,23.52,23.38,23.41,269784.0,23.38,23.52,23.38,23.41,269784.0
2025-06-17 11:00:00,23.42,23.52,23.41,23.45,146946.0,23.42,23.52,23.41,23.45,146946.0
2025-06-17 11:05:00,23.45,23.68,23.42,23.65,226289.0,23.45,23.68,23.42,23.65,226289.0
2025-06-17 11:10:00,23.64,23.65,23.51,23.56,160868.0,23.64,23.65,23.51,23.56,160868.0
2025-06-17 11:15:00,23.56,23.65,23.5,23.64,179581.0,23.56,23.65,23.5,23.64,179581.0
2025-06-17 11:20:00,23.65,23.72,23.58,23.67,325100.0,23.65,23.72,23.58,23.67,325100.0
2025-06-17 11:25:00,23.67,23.68,23.6,23.63,123731.0,23.67,23.68,23.6,23.63,123731.0
2025-06-17 11:30:00,23.63,23.67,23.55,23.57,245835.0,23.63,23.67,23.55,23.57,245835.0
2025-06-17 11:35:00,23.58,23.73,23.56,23.67,203592.0,23.58,23.73,23.56,23.67,203592.0
2025-06-17 11:40:00,23.68,23.7,23.59,23.61,122019.0,23.68,23.7,23.59,23.61,122019.0
2025-06-17 11:45:00,23.61,23.7,23.56,23.57,142051.0,23.61,23.7,23.56,23.57,142051.0
2025-06-17 11:50:00,23.57,23.6,23.51,23.57,141088.0,23.57,23.6,23.51,23.57,141088.0
2025-06-17 11:55:00,23.56,23.59,23.5,23.54,86952.0,23.56,23.59,23.5,23.54,86952.0
2025-06-17 12:00:00,23.54,23.65,23.54,23.62,97674.0,23.54,23.65,23.54,23.62,97674.0
2025-06-17 12:05:00,23.62,23.78,23.58,23.69,231407.0,23.62,23.78,23.58,23.69,231407.0
2025-06-17 12:10:00,23.7,23.76,23.69,23.73,114189.0,23.7,23.76,23.69,23.73,114189.0
2025-06-17 12:15:00,23.73,23.74,23.62,23.63,91829.0,23.73,23.74,23.62,23.63,91829.0
2025-06-17 12:20:00,23.63,23.72,23.63,23.7,74293.0,23.63,23.72,23.63,23.7,74293.0
2025-06-17 12:25:00,23.71,23.72,23.66,23.71,86030.0,23.71,23.72,23.66,23.71,86030.0
2025-06-17 12:30:00,23.7,23.73,23.66,23.7,56355.0,23.7,23.73,23.66,23.7,56355.0
2025-06-17 12:35:00,23.7,23.71,23.55,23.62,90503.0,23.7,23.71,23.55,23.62,90503.0
2025-06-17 12:40:00,23.61,23.66,23.55,23.57,72475.0,23.61,23.66,23.55,23.57,72475.0
2025-06-17 12:45:00,23.56,23.63,23.44,23.49,164677.0,23.56,23.63,23.44,23.49,164677.0
2025-06-17 12:50:00,23.49,23.49,23.37,23.4,210138.0,23.49,23.49,23.37,23.4,210138.0
2025-06-17 12:55:00,23.4,23.42,23.32,23.33,388905.0,23.4,23.42,23.32,23.33,388905.0
2025-06-17 13:00:00,23.32,23.36,23.26,23.35,139412.0,23.32,23.36,23.26,23.35,139412.0
2025-06-17 13:05:00,23.35,23.35,23.22,23.28,147423.0,23.35,23.35,23.22,23.28,147423.0
2025-06-17 13:10:00,23.29,23.34,23.24,23.31,71372.0,23.29,23.34,23.24,23.31,71372.0
2025-06-17 13:15:00,23.31,23.34,23.24,23.24,71420.0,23.31,23.34,23.24,23.24,71420.0
2025-06-17 13:20:00,23.24,23.25,23.16,23.2,105059.0,23.24,23.25,23.16,23.2,105059.0
2025-06-17 13:25:00,23.2,23.24,23.17,23.17,90687.0,23.2,23.24,23.17,23.17,90687.0
2025-06-17 13:30:00,23.17,23.24,23.12,23.15,145664.0,23.17,23.24,23.12,23.15,145664.0
2025-06-17 13:35:00,23.16,23.23,23.12,23.15,117478.0,23.16,23.23,23.12,23.15,117478.0
2025-06-17 13:40:00,23.14,23.23,23.14,23.19,85690.0,23.14,23.23,23.14,23.19,85690.0
2025-06-17 13:45:00,23.18,23.21,23.06,23.07,132775.0,23.18,23.21,23.06,23.07,132775.0
2025-06-17 13:50:00,23.07,23.08,22.96,23.02,209104.0,23.07,23.08,22.96,23.02,209104.0
2025-06-17 13:55:00,23.02,23.1,23.01,23.03,82618.0,23.02,23.1,23.01,23.03,82618.0
2025-06-17 14:00:00,23.03,23.03,22.9,22.91,182020.0,23.03,23.03,22.9,22.91,182020.0
2025-06-17 14:05:00,22.92,22.95,22.88,22.91,259027.0,22.92,22.95,22.88,22.91,259027.0
2025-06-17 14:10:00,22.91,22.92,22.87,22.91,160171.0,22.91,22.92,22.87,22.91,160171.0
2025-06-17 14:15:00,22.9,22.9,22.85,22.86,93049.0,22.9,22.9,22.85,22.86,93049.0
2025-06-17 14:20:00,22.86,22.91,22.83,22.86,227691.0,22.86,22.91,22.83,22.86,227691.0
2025-06-17 14:25:00,22.86,22.86,22.79,22.82,148283.0,22.86,22.86,22.79,22.82,148283.0
2025-06-17 14:30:00,22.82,22.89,22.82,22.86,95439.0,22.82,22.89,22.82,22.86,95439.0
2025-06-17 14:35:00,22.86,22.9,22.85,22.87,52219.0,22.86,22.9,22.85,22.87,52219.0
2025-06-17 14:40:00,22.87,22.91,22.84,22.86,132389.0,22.87,22.91,22.84,22.86,132389.0
2025-06-17 14:45:00,22.87,22.9,22.87,22.89,42086.0,22.87,22.9,22.87,22.89,42086.0
2025-06-17 14:50:00,22.89,22.91,22.86,22.89,52590.0,22.89,22.91,22.86,22.89,52590.0
2025-06-17 14:55:00,22.9,22.92,22.87,22.92,84491.0,22.9,22.92,22.87,22.92,84491.0
2025-06-17 15:00:00,22.91,23.03,22.91,22.99,212428.0,22.91,23.03,22.91,22.99,212428.0
2025-06-17 15:05:00,22.99,22.99,22.86,22.89,75231.0,22.99,22.99,22.86,22.89,75231.0
2025-06-17 15:10:00,22.89,22.96,22.87,22.96,77276.0,22.89,22.96,22.87,22.96,77276.0
2025-06-17 15:15:00,22.96,23.04,22.91,23.02,140783.0,22.96,23.04,22.91,23.02,140783.0
2025-06-17 15:20:00,23.02,23.04,22.99,23.01,53822.0,23.02,23.04,22.99,23.01,53822.0
2025-06-17 15:25:00,23.02,23.03,22.97,22.99,103531.0,23.02,23.03,22.97,22.99,103531.0
2025-06-17 15:30:00,22.98,23.05,22.98,23.05,106532.0,22.98,23.05,22.98,23.05,106532.0
2025-06-17 15:35:00,23.05,23.09,23.04,23.06,78571.0,23.05,23.09,23.04,23.06,78571.0
2025-06-17 15:40:00,23.05,23.07,23.02,23.03,82646.0,23.05,23.07,23.02,23.03,82646.0
2025-06-17 15:45:00,23.04,23.06,23.0,23.01,152725.0,23.04,23.06,23.0,23.01,152725.0
2025-06-17 15:50:00,23.01,23.06,22.93,23.05,208355.0,23.01,23.06,22.93,23.05,208355.0
2025-06-17 15:55:00,23.04,23.07,22.95,22.99,651753.0,23.04,23.07,22.95,22.99,651753.0
2025-06-18 09:30:00,23.07,23.19,22.92,23.04,293204.0,23.07,23.19,22.92,23.04,293204.0
2025-06-18 09:35:00,23.05,23.23,23.05,23.22,155985.0,23.05,23.23,23.05,23.22,155985.0
2025-06-18 09:40:00,23.21,23.24,23.17,23.21,146580.0,23.21,23.24,23.17,23.21,146580.0
2025-06-18 09:45:00,23.22,23.23,23.11,23.13,121864.0,23.22,23.23,23.11,23.13,121864.0
2025-06-18 09:50:00,23.13,23.2,23.03,23.05,102708.0,23.13,23.2,23.03,23.05,102708.0
2025-06-18 09:55:00,23.05,23.15,23.05,23.13,77080.0,23.05,23.15,23.05,23.13,77080.0
2025-06-18 10:00:00,23.13,23.15,23.0,23.1,121244.0,23.13,23.15,23.0,23.1,121244.0
2025-06-18 10:05:00,23.1,23.15,23.06,23.14,113127.0,23.1,23.15,23.06,23.14,113127.0
2025-06-18 10:10:00,23.13,23.13,23.01,23.03,76334.0,23.13,23.13,23.01,23.03,76334.0
2025-06-18 10:15:00,23.03,23.08,22.96,23.06,150052.0,23.03,23.08,22.96,23.06,150052.0
2025-06-18 10:20:00,23.07,23.17,23.07,23.14,75580.0,23.07,23.17,23.07,23.14,75580.0
2025-06-18 10:25:00,23.14,23.17,23.05,23.07,54298.0,23.14,23.17,23.05,23.07,54298.0
2025-06-18 10:30:00,23.07,23.13,23.03,23.11,76583.0,23.07,23.13,23.03,23.11,76583.0
2025-06-18 10:35:00,23.11,23.24,23.1,23.19,106175.0,23.11,23.24,23.1,23.19,106175.0
2025-06-18 10:40:00,23.19,23.22,23.15,23.2,69662.0,23.19,23.22,23.15,23.2,69662.0
2025-06-18 10:45:00,23.21,23.3,23.14,23.17,125626.0,23.21,23.3,23.14,23.17,125626.0
2025-06-18 10:50:00,23.18,23.23,23.17,23.21,49479.0,23.18,23.23,23.17,23.21,49479.0
2025-06-18 10:55:00,23.21,23.25,23.18,23.24,49685.0,23.21,23.25,23.18,23.24,49685.0
2025-06-18 11:00:00,23.23,23.25,23.15,23.16,64777.0,23.23,23.25,23.15,23.16,64777.0
2025-06-18 11:05:00,23.17,23.26,23.12,23.22,60650.0,23.17,23.26,23.12,23.22,60650.0
2025-06-18 11:10:00,23.23,23.26,23.19,23.23,52275.0,23.23,23.26,23.19,23.23,52275.0
2025-06-18 11:15:00,23.24,23.25,23.16,23.23,62043.0,23.24,23.25,23.16,23.23,62043.0
2025-06-18 11:20:00,23.23,23.24,23.18,23.21,42149.0,23.23,23.24,23.18,23.21,42149.0
2025-06-18 11:25:00,23.21,23.25,23.2,23.24,55989.0,23.21,23.25,23.2,23.24,55989.0
2025-06-18 11:30:00,23.23,23.3,23.22,23.27,60383.0,23.23,23.3,23.22,23.27,60383.0
2025-06-18 11:35:00,23.27,23.32,23.2,23.23,78638.0,23.27,23.32,23.2,23.23,78638.0
2025-06-18 11:40:00,23.23,23.23,23.18,23.22,63207.0,23.23,23.23,23.18,23.22,63207.0
2025-06-18 11:45:00,23.22,23.29,23.21,23.25,59414.0,23.22,23.29,23.21,23.25,59414.0
2025-06-18 11:50:00,23.25,23.3,23.22,23.28,59176.0,23.25,23.3,23.22,23.28,59176.0
2025-06-18 11:55:00,23.28,23.29,23.21,23.22,67398.0,23.28,23.29,23.21,23.22,67398.0
2025-06-18 12:00:00,23.22,23.29,23.2,23.29,60424.0,23.22,23.29,23.2,23.29,60424.0
2025-06-18 12:05:00,23.29,23.3,23.24,23.25,39846.0,23.29,23.3,23.24,23.25,39846.0
2025-06-18 12:10:00,23.26,23.4,23.23,23.4,125290.0,23.26,23.4,23.23,23.4,125290.0
2025-06-18 12:15:00,23.4,23.47,23.36,23.46,209164.0,23.4,23.47,23.36,23.46,209164.0
2025-06-18 12:20:00,23.46,23.59,23.41,23.57,233366.0,23.46,23.59,23.41,23.57,233366.0
2025-06-18 12:25:00,23.56,23.64,23.55,23.56,232204.0,23.56,23.64,23.55,23.56,232204.0
2025-06-18 12:30:00,23.56,23.64,23.48,23.6,290663.0,23.56,23.64,23.48,23.6,290663.0
2025-06-18 12:35:00,23.58,23.72,23.54,23.68,232649.0,23.58,23.72,23.54,23.68,232649.0
2025-06-18 12:40:00,23.68,23.72,23.64,23.7,266285.0,23.68,23.72,23.64,23.7,266285.0
2025-06-18 12:45:00,23.7,23.85,23.68,23.85,291573.0,23.7,23.85,23.68,23.85,291573.0
2025-06-18 12:50:00,23.85,23.88,23.7,23.71,220760.0,23.85,23.88,23.7,23.71,220760.0
2025-06-18 12:55:00,23.72,23.92,23.71,23.89,218398.0,23.72,23.92,23.71,23.89,218398.0
2025-06-18 13:00:00,23.88,23.94,23.81,23.9,191890.0,23.88,23.94,23.81,23.9,191890.0
2025-06-18 13:05:00,23.89,23.95,23.74,23.75,244858.0,23.89,23.95,23.74,23.75,244858.0
2025-06-18 13:10:00,23.75,23.77,23.69,23.7,164068.0,23.75,23.77,23.69,23.7,164068.0
2025-06-18 13:15:00,23.7,23.72,23.64,23.69,124466.0,23.7,23.72,23.64,23.69,124466.0
2025-06-18 13:20:00,23.69,23.7,23.55,23.56,147583.0,23.69,23.7,23.55,23.56,147583.0
2025-06-18 13:25:00,23.56,23.6,23.52,23.55,108948.0,23.56,23.6,23.52,23.55,108948.0
2025-06-18 13:30:00,23.54,23.59,23.47,23.53,99295.0,23.54,23.59,23.47,23.53,99295.0
2025-06-18 13:35:00,23.54,23.61,23.52,23.57,59057.0,23.54,23.61,23.52,23.57,59057.0
2025-06-18 13:40:00,23.57,23.61,23.54,23.57,66730.0,23.57,23.61,23.54,23.57,66730.0
2025-06-18 13:45:00,23.57,23.63,23.56,23.6,70511.0,23.57,23.63,23.56,23.6,70511.0
2025-06-18 13:50:00,23.59,23.62,23.58,23.61,47808.0,23.59,23.62,23.58,23.61,47808.0
2025-06-18 13:55:00,23.61,23.61,23.5,23.53,100712.0,23.61,23.61,23.5,23.53,100712.0
2025-06-18 14:00:00,23.54,23.68,23.53,23.58,100445.0,23.54,23.68,23.53,23.58,100445.0
2025-06-18 14:05:00,23.58,23.63,23.55,23.6,71073.0,23.58,23.63,23.55,23.6,71073.0
2025-06-18 14:10:00,23.61,23.68,23.59,23.63,65848.0,23.61,23.68,23.59,23.63,65848.0
2025-06-18 14:15:00,23.65,23.67,23.6,23.62,91559.0,23.65,23.67,23.6,23.62,91559.0
2025-06-18 14:20:00,23.62,23.63,23.5,23.51,105833.0,23.62,23.63,23.5,23.51,105833.0
2025-06-18 14:25:00,23.51,23.62,23.49,23.61,120336.0,23.51,23.62,23.49,23.61,120336.0
2025-06-18 14:30:00,23.61,23.67,23.56,23.64,56888.0,23.61,23.67,23.56,23.64,56888.0
2025-06-18 14:35:00,23.64,23.69,23.55,23.67,85574.0,23.64,23.69,23.55,23.67,85574.0
2025-06-18 14:40:00,23.67,23.71,23.62,23.66,75426.0,23.67,23.71,23.62,23.66,75426.0
2025-06-18 14:45:00,23.66,23.66,23.58,23.61,82211.0,23.66,23.66,23.58,23.61,82211.0
2025-06-18 14:50:00,23.62,23.62,23.47,23.48,100098.0,23.62,23.62,23.47,23.48,100098.0
2025-06-18 14:55:00,23.49,23.5,23.34,23.4,277755.0,23.49,23.5,23.34,23.4,277755.0
2025-06-18 15:00:00,23.39,23.5,23.36,23.5,126999.0,23.39,23.5,23.36,23.5,126999.0
2025-06-18 15:05:00,23.5,23.57,23.46,23.55,108679.0,23.5,23.57,23.46,23.55,108679.0
2025-06-18 15:10:00,23.55,23.58,23.5,23.56,98709.0,23.55,23.58,23.5,23.56,98709.0
2025-06-18 15:15:00,23.57,23.59,23.52,23.57,77283.0,23.57,23.59,23.52,23.57,77283.0
2025-06-18 15:20:00,23.57,23.6,23.53,23.56,97742.0,23.57,23.6,23.53,23.56,97742.0
2025-06-18 15:25:00,23.56,23.58,23.49,23.55,250971.0,23.56,23.58,23.49,23.55,250971.0
2025-06-18 15:30:00,23.54,23.68,23.54,23.68,149165.0,23.54,23.68,23.54,23.68,149165.0
2025-06-18 15:35:00,23.67,23.69,23.6,23.61,236194.0,23.67,23.69,23.6,23.61,236194.0
2025-06-18 15:40:00,23.61,23.66,23.57,23.64,112939.0,23.61,23.66,23.57,23.64,112939.0
2025-06-18 15:45:00,23.64,23.65,23.58,23.62,109132.0,23.64,23.65,23.58,23.62,109132.0
2025-06-18 15:50:00,23.61,23.62,23.48,23.48,276567.0,23.61,23.62,23.48,23.48,276567.0
2025-06-18 15:55:00,23.49,23.5,23.41,23.46,553480.0,23.49,23.5,23.41,23.46,553480.0
2025-06-20 09:30:00,23.52,23.57,23.44,23.5,564622.0,23.52,23.57,23.44,23.5,564622.0
2025-06-20 09:35:00,23.51,23.72,23.51,23.62,159242.0,23.51,23.72,23.51,23.62,159242.0
2025-06-20 09:40:00,23.62,23.68,23.55,23.55,147677.0,23.62,23.68,23.55,23.55,147677.0
2025-06-20 09:45:00,23.56,23.57,23.44,23.51,140821.0,23.56,23.57,23.44,23.51,140821.0
2025-06-20 09:50:00,23.51,23.55,23.48,23.53,77603.0,23.51,23.55,23.48,23.53,77603.0
2025-06-20 09:55:00,23.54,23.58,23.45,23.52,108154.0,23.54,23.58,23.45,23.52,108154.0
2025-06-20 10:00:00,23.53,23.59,23.51,23.53,83565.0,23.53,23.59,23.51,23.53,83565.0
2025-06-20 10:05:00,23.52,23.57,23.4,23.42,239114.0,23.52,23.57,23.4,23.42,239114.0
2025-06-20 10:10:00,23.41,23.47,23.33,23.43,235913.0,23.41,23.47,23.33,23.43,235913.0
2025-06-20 10:15:00,23.43,23.47,23.39,23.42,121613.0,23.43,23.47,23.39,23.42,121613.0
2025-06-20 10:20:00,23.43,23.45,23.28,23.3,189289.0,23.43,23.45,23.28,23.3,189289.0
2025-06-20 10:25:00,23.28,23.38,23.27,23.36,141687.0,23.28,23.38,23.27,23.36,141687.0
2025-06-20 10:30:00,23.35,23.39,23.31,23.36,56928.0,23.35,23.39,23.31,23.36,56928.0
2025-06-20 10:35:00,23.36,23.45,23.35,23.43,69202.0,23.36,23.45,23.35,23.43,69202.0
2025-06-20 10:40:00,23.44,23.45,23.35,23.38,121417.0,23.44,23.45,23.35,23.38,121417.0
2025-06-20 10:45:00,23.38,23.42,23.27,23.33,206131.0,23.38,23.42,23.27,23.33,206131.0
2025-06-20 10:50:00,23.32,23.33,23.23,23.24,119670.0,23.32,23.33,23.23,23.24,119670.0
2025-06-20 10:55:00,23.24,23.33,23.24,23.3,69264.0,23.24,23.33,23.24,23.3,69264.0
2025-06-20 11:00:00,23.29,23.3,23.25,23.27,84318.0,23.29,23.3,23.25,23.27,84318.0
2025-06-20 11:05:00,23.26,23.3,23.14,23.17,244880.0,23.26,23.3,23.14,23.17,244880.0
2025-06-20 11:10:00,23.17,23.22,23.16,23.18,76182.0,23.17,23.22,23.16,23.18,76182.0
2025-06-20 11:15:00,23.17,23.28,23.13,23.28,98936.0,23.17,23.28,23.13,23.28,98936.0
2025-06-20 11:20:00,23.28,23.28,23.21,23.26,44148.0,23.28,23.28,23.21,23.26,44148.0
2025-06-20 11:25:00,23.25,23.36,23.23,23.35,74461.0,23.25,23.36,23.23,23.35,74461.0
2025-06-20 11:30:00,23.35,23.4,23.33,23.38,77896.0,23.35,23.4,23.33,23.38,77896.0
2025-06-20 11:35:00,23.38,23.41,23.37,23.39,75467.0,23.38,23.41,23.37,23.39,75467.0
2025-06-20 11:40:00,23.4,23.48,23.38,23.47,70583.0,23.4,23.48,23.38,23.47,70583.0
2025-06-20 11:45:00,23.47,23.48,23.38,23.38,51087.0,23.47,23.48,23.38,23.38,51087.0
2025-06-20 11:50:00,23.38,23.4,23.37,23.39,24688.0,23.38,23.4,23.37,23.39,24688.0
2025-06-20 11:55:00,23.39,23.42,23.3,23.33,72263.0,23.39,23.42,23.3,23.33,72263.0
2025-06-20 12:00:00,23.33,23.38,23.33,23.38,52650.0,23.33,23.38,23.33,23.38,52650.0
2025-06-20 12:05:00,23.38,23.39,23.34,23.36,40991.0,23.38,23.39,23.34,23.36,40991.0
2025-06-20 12:10:00,23.36,23.39,23.33,23.33,81131.0,23.36,23.39,23.33,23.33,81131.0
2025-06-20 12:15:00,23.33,23.35,23.3,23.34,44802.0,23.33,23.35,23.3,23.34,44802.0
2025-06-20 12:20:00,23.34,23.38,23.33,23.35,32491.0,23.34,23.38,23.33,23.35,32491.0
2025-06-20 12:25:00,23.35,23.36,23.32,23.34,41383.0,23.35,23.36,23.32,23.34,41383.0
2025-06-20 12:30:00,23.34,23.45,23.33,23.44,62179.0,23.34,23.45,23.33,23.44,62179.0
2025-06-20 12:35:00,23.44,23.44,23.41,23.44,46266.0,23.44,23.44,23.41,23.44,46266.0
2025-06-20 12:40:00,23.44,23.46,23.39,23.39,52705.0,23.44,23.46,23.39,23.39,52705.0
2025-06-20 12:45:00,23.4,23.44,23.4,23.41,40324.0,23.4,23.44,23.4,23.41,40324.0
2025-06-20 12:50:00,23.4,23.43,23.37,23.43,75866.0,23.4,23.43,23.37,23.43,75866.0
2025-06-20 12:55:00,23.44,23.44,23.38,23.42,52891.0,23.44,23.44,23.38,23.42,52891.0
2025-06-20 13:00:00,23.41,23.45,23.41,23.42,30671.0,23.41,23.45,23.41,23.42,30671.0
2025-06-20 13:05:00,23.42,23.45,23.39,23.44,97205.0,23.42,23.45,23.39,23.44,97205.0
2025-06-20 13:10:00,23.44,23.64,23.44,23.64,715956.0,23.44,23.64,23.44,23.64,715956.0
2025-06-20 13:15:00,23.65,23.73,23.6,23.61,187636.0,23.65,23.73,23.6,23.61,187636.0
2025-06-20 13:20:00,23.61,23.67,23.59,23.6,121321.0,23.61,23.67,23.59,23.6,121321.0
2025-06-20 13:25:00,23.59,23.61,23.48,23.51,113131.0,23.59,23.61,23.48,23.51,113131.0
2025-06-20 13:30:00,23.5,23.59,23.49,23.56,96668.0,23.5,23.59,23.49,23.56,96668.0
2025-06-20 13:35:00,23.57,23.59,23.49,23.53,55374.0,23.57,23.59,23.49,23.53,55374.0
2025-06-20 13:40:00,23.53,23.56,23.52,23.53,65937.0,23.53,23.56,23.52,23.53,65937.0
2025-06-20 13:45:00,23.54,23.58,23.52,23.57,42819.0,23.54,23.58,23.52,23.57,42819.0
2025-06-20 13:50:00,23.58,23.59,23.54,23.57,57039.0,23.58,23.59,23.54,23.57,57039.0
2025-06-20 13:55:00,23.57,23.59,23.54,23.55,40513.0,23.57,23.59,23.54,23.55,40513.0
2025-06-20 14:00:00,23.54,23.55,23.51,23.52,54281.0,23.54,23.55,23.51,23.52,54281.0
2025-06-20 14:05:00,23.52,23.61,23.5,23.55,150968.0,23.52,23.61,23.5,23.55,150968.0
2025-06-20 14:10:00,23.55,23.56,23.53,23.54,38977.0,23.55,23.56,23.53,23.54,38977.0
2025-06-20 14:15:00,23.54,23.54,23.47,23.49,43191.0,23.54,23.54,23.47,23.49,43191.0
2025-06-20 14:20:00,23.5,23.5,23.43,23.47,67934.0,23.5,23.5,23.43,23.47,67934.0
2025-06-20 14:25:00,23.48,23.49,23.47,23.48,38360.0,23.48,23.49,23.47,23.48,38360.0
2025-06-20 14:30:00,23.47,23.53,23.46,23.51,61292.0,23.47,23.53,23.46,23.51,61292.0
2025-06-20 14:35:00,23.51,23.54,23.48,23.48,29460.0,23.51,23.54,23.48,23.48,29460.0
2025-06-20 14:40:00,23.48,23.49,23.41,23.44,80648.0,23.48,23.49,23.41,23.44,80648.0
2025-06-20 14:45:00,23.43,23.44,23.35,23.38,90041.0,23.43,23.44,23.35,23.38,90041.0
2025-06-20 14:50:00,23.37,23.39,23.34,23.36,55681.0,23.37,23.39,23.34,23.36,55681.0
2025-06-20 14:55:00,23.36,23.36,23.28,23.3,97343.0,23.36,23.36,23.28,23.3,97343.0
2025-06-20 15:00:00,23.3,23.34,23.29,23.3,38753.0,23.3,23.34,23.29,23.3,38753.0
2025-06-20 15:05:00,23.31,23.35,23.28,23.34,42516.0,23.31,23.35,23.28,23.34,42516.0
2025-06-20 15:10:00,23.34,23.38,23.28,23.34,113505.0,23.34,23.38,23.28,23.34,113505.0
2025-06-20 15:15:00,23.34,23.41,23.32,23.4,82430.0,23.34,23.41,23.32,23.4,82430.0
2025-06-20 15:20:00,23.39,23.41,23.38,23.39,57081.0,23.39,23.41,23.38,23.39,57081.0
2025-06-20 15:25:00,23.39,23.4,23.31,23.33,68965.0,23.39,23.4,23.31,23.33,68965.0
2025-06-20 15:30:00,23.33,23.35,23.27,23.28,79934.0,23.33,23.35,23.27,23.28,79934.0
2025-06-20 15:35:00,23.29,23.31,23.23,23.26,133275.0,23.29,23.31,23.23,23.26,133275.0
2025-06-20 15:40:00,23.26,23.33,23.24,23.3,165958.0,23.26,23.33,23.24,23.3,165958.0
2025-06-20 15:45:00,23.3,23.33,23.24,23.25,177101.0,23.3,23.33,23.24,23.25,177101.0
2025-06-20 15:50:00,23.24,23.34,23.22,23.33,277259.0,23.24,23.34,23.22,23.33,277259.0
2025-06-20 15:55:00,23.33,23.49,23.32,23.45,845535.0,23.33,23.49,23.32,23.45,845535.0